Idx|Pair|Code|Indices|2024-02-09|2024-02-08|2024-02-07|2024-02-06|2024-02-05|2024-02-02|2024-02-01|2024-01-31|2024-01-30|2024-01-29|2024-01-26|2024-01-25|2024-01-24|2024-01-23|2024-01-22|2024-01-19|2024-01-18|2024-01-17|2024-01-16|2024-01-15|2024-01-12|2024-01-11|2024-01-10|2024-01-09|2024-01-08|2024-01-05|2024-01-04|2024-01-03|2024-01-02|2024-01-01|2023-12-29|2023-12-28|2023-12-27|2023-12-26|2023-12-25|2023-12-22|2023-12-21|2023-12-20|2023-12-19|2023-12-18|2023-12-15|2023-12-14|2023-12-13|2023-12-12|2023-12-11|2023-12-08|2023-12-07|2023-12-06|2023-12-05|2023-12-04|2023-12-01|2023-11-30|2023-11-29|2023-11-28|2023-11-27|2023-11-24|2023-11-23|2023-11-22|2023-11-21|2023-11-20|2023-11-17|2023-11-16|2023-11-15|2023-11-14|2023-11-13|2023-11-10|2023-11-09|2023-11-08|2023-11-07|2023-11-06|2023-11-03|2023-11-02|2023-11-01|2023-10-31|2023-10-30|2023-10-27|2023-10-26|2023-10-25|2023-10-24|2023-10-23|2023-10-20|2023-10-19|2023-10-18|2023-10-17|2023-10-16|2023-10-13|2023-10-12|2023-10-11|2023-10-10|2023-10-09|2023-10-06|2023-10-05|2023-10-04|2023-10-03|2023-10-02|2023-09-29|2023-09-28|2023-09-27|2023-09-26|2023-09-25|2023-09-22|2023-09-21|2023-09-20|2023-09-19|2023-09-18|2023-09-15|2023-09-14|2023-09-13|2023-09-12|2023-09-11|2023-09-08|2023-09-07|2023-09-06|2023-09-05|2023-09-04|2023-09-01|2023-08-31|2023-08-30|2023-08-29|2023-08-28|2023-08-25|2023-08-24|2023-08-23|2023-08-22|2023-08-21|2023-08-18|2023-08-17|2023-08-16|2023-08-15|2023-08-14|2023-08-11|2023-08-10|2023-08-09|2023-08-08|2023-08-07|2023-08-04|2023-08-03|2023-08-02|2023-08-01|2023-07-31|2023-07-28|2023-07-27|2023-07-26|2023-07-25|2023-07-24|2023-07-21|2023-07-20|2023-07-19|2023-07-18|2023-07-17|2023-07-14|2023-07-13|2023-07-12|2023-07-11|2023-07-10|2023-07-07|2023-07-06|2023-07-05|2023-07-04|2023-07-03|2023-06-30|2023-06-29|2023-06-28|2023-06-27|2023-06-26|2023-06-23|2023-06-22|2023-06-21|2023-06-20|2023-06-19|2023-06-16|2023-06-15|2023-06-14|2023-06-13|2023-06-12|2023-06-09|2023-06-08|2023-06-07|2023-06-06|2023-06-05|2023-06-02|2023-06-01|2023-05-31|2023-05-30|2023-05-29|2023-05-26|2023-05-25|2023-05-24|2023-05-23|2023-05-22|2023-05-19|2023-05-18|2023-05-17|2023-05-16|2023-05-15|2023-05-12|2023-05-11|2023-05-10|2023-05-09|2023-05-08|2023-05-05|2023-05-04|2023-05-03|2023-05-02|2023-05-01|2023-04-28|2023-04-27|2023-04-26|2023-04-25|2023-04-24|2023-04-21|2023-04-20|2023-04-19|2023-04-18|2023-04-17|2023-04-14|2023-04-13|2023-04-12|2023-04-11|2023-04-10|2023-04-07|2023-04-06|2023-04-05|2023-04-04|2023-04-03|2023-03-31|2023-03-30|2023-03-29|2023-03-28|2023-03-27|2023-03-24|2023-03-23|2023-03-22|2023-03-21|2023-03-20|2023-03-17|2023-03-16|2023-03-15|2023-03-14|2023-03-13|2023-03-10|2023-03-09|2023-03-08|2023-03-07|2023-03-06|2023-03-03|2023-03-02|2023-03-01|2023-02-28|2023-02-27|2023-02-24|2023-02-23
00000|6464|/equities/activision-inc|NASDAQ100/SnP500/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.429211081776|93.350751758251|93.350751758251|93.31722331117|93.195825154704|93.195825154704|93.195825154704|93.195825154704|93.195825154704|93.195825154704|93.195825154704|93.195825154704|93.195825154704|93.059805930899|92.99367508761|91.418734431167|91.418734431167|91.282566285239|91.282566285239|91.282566285239|91.282566285239|91.276185592133|91.217205169415|91.217205169415|91.059671325391|90.962966409994|90.873296807953|90.775053314311||90.76172203923|90.584138074459|90.429600149328|90.393443643974|90.292440162684|90.022877884939|90.022877884939|90.022877884939|90.022877884939|89.534367483362|89.534367483362|89.534367483362|89.534367483362|89.534367483362|89.534367483362|89.534367483362|89.534367483362|89.534367483362|89.534367483362|89.534367483362|89.534367483362|89.534367483362|89.534367483362|89.534367483362|89.534367483362|89.21985214894|88.975714373797|88.975714373797|88.673017581535|87.928352020662|87.620948842809|87.468273643703|87.118837757162|87.118837757162|87.118837757162|84.718705516449|84.09967438975|83.666453226838|81.47246176273|80.59737707549|80.59737707549|80.59737707549|80.59737707549||80.59737707549|80.59737707549|80.59737707549|80.59737707549|80.461529693931|79.538921102252|78.788801123|78.773809951487|78.773809951487|78.773809951487||78.397566205863|78.240136631481|78.240136631481|77.569794811856|77.569794811856|77.569794811856|77.569794811856|77.569794811856|77.569794811856|77.532549926585|76.953889013007|76.953889013007|76.589319786181|75.894798050048||75.793955951509|75.793955951509|75.793955951509|75.793955951509|75.526617639128|-78.823362728058|-78.823362728058|-78.823362728058|-78.823362728058|-78.823362728058|-78.823362728058|-78.823362728058|-78.823362728058|-78.823362728058|-78.823362728058|-78.823362728058|-78.823362728058|-80.183177095981|-80.981583390337|-82.122562816521|-82.295519116609|-82.446132504376|-83.461811740567|83.779650891965|83.565016661087|83.565016661087|83.565016661087|83.296131674889|83.177091987534|82.955601973358|82.955601973358|82.955601973358|82.570429689873|82.570429689873|82.469974662037||82.469974662037|82.276913697158|82.153289643299|81.958229395798|81.958229395798|81.582480904186|80.89331001344|80.678053369154|80.608884694432|80.474315089489|76.15066782159|76.15066782159|76.15066782159|76.15066782159|76.15066782159|76.15066782159|76.15066782159|76.15066782159|76.15066782159|76.15066782159|76.15066782159|76.15066782159|76.15066782159|76.026854898337|75.150390838919|73.290157131947|73.105160247202|73.105160247202|73.105160247202|73.035170775376|73.035170775376
00001|6373|/equities/adobe-sys-inc|NASDAQ100/SnP500/R1000GROWTH|588.13846615272|588.13846615272|588.13846615272|588.13846615272|588.13846615272|585.00726518053|584.9296181525|584.9296181525|584.9296181525|583.89513575647|578.49409610957|578.49409610957|573.24368852606|573.24368852606|573.24368852606|564.01172757528|-599.64243919006|-599.64243919006|-599.64243919006||-599.64243919006|-599.64243919006|-599.64243919006|-599.64243919006|-599.64243919006|-599.64243919006|-604.62766002671|-610.37826076102|-621.00501670386||-631.79391436605|-632.50334402355|-632.50334402355|-632.50334402355||-632.50334402355|-632.50334402355|-632.50334402355|-632.50334402355|-632.50334402355|-632.50334402355|-634.10260609821|590.95790772139|590.95790772139|586.42580445957|586.42580445957|586.42580445957|586.42580445957|586.42580445957|586.42580445957|586.42580445957|586.42580445957|586.42580445957|584.26574143893|584.26574143893|581.04110323949||581.04110323949|572.3609304115|568.93207016751|562.01860698967|562.01860698967|562.01860698967|562.01860698967|545.93735657239|545.93735657239|545.93735657239|545.93735657239|536.62539334324|522.78015777829|520.8607418511|-560.15451568319|-560.15451568319|-560.15451568319|-560.15451568319|-560.15451568319|-568.98725958614|-572.55531216494|521.34712327412|521.34712327412|521.34712327412|521.34712327412|521.34712327412|521.34712327412|521.34712327412|521.34712327412|521.34712327412|504.48404389941|-541.79568379676|-541.79568379676|-541.79568379676|-541.79568379676|-541.79568379676|-541.79568379676|-541.79568379676|-541.79568379676|-541.79568379676|-542.86796287205|-545.7737497081|-551.6455410575|-556.60727740384|-564.64640184086|526.57435581089|526.57435581089|526.57435581089|526.57435581089|526.57435581089|526.57435581089|526.57435581089|526.57435581089|526.57435581089|524.45545422991|524.45545422991|524.45545422991||524.45545422991|514.03647610831|501.27665029288|-541.83397040865|-541.83397040865|-541.83397040865|-541.83397040865|-541.83397040865|-541.83397040865|-541.83397040865|-541.83397040865|-547.06476252838|-547.06476252838|-547.06476252838|-547.06476252838|-547.06476252838|509.50025292695|509.50025292695|509.50025292695|509.50025292695|509.50025292695|509.50025292695|509.50025292695|509.50025292695|509.36195841167|495.48393421514|495.48393421514|495.48393421514|495.48393421514|495.48393421514|495.48393421514|495.48393421514|495.48393421514|489.40337308627|482.74708497943|482.74708497943|478.73729385735|469.01702186136|462.06279576121|460.35919273882|460.35919273882|460.35919273882|460.35919273882||460.35919273882|460.35919273882|460.35919273882|460.35919273882|460.35919273882|460.35919273882|460.35919273882|460.35919273882|460.35919273882|460.35919273882||460.35919273882|441.29738795525|438.62994605236|438.62994605236|428.77440633965|421.65154510286|400.01904531013|400.01904531013|400.01904531013|398.92246657844|398.92246657844|389.50365144884|389.50365144884|389.50365144884||373.17795649806|355.48180231826|347.31427429067|347.31427429067|345.453767224|338.77028043607|-363.86577537095|-363.86577537095|-363.86577537095|-363.86577537095|-363.86577537095|-369.36919071978|-370.41842586407|-370.41842586407|-370.41842586407|-370.41842586407|-370.41842586407|-383.3757401772|359.31270251925|359.31270251925|359.31270251925|359.31270251925|359.31270251925|359.31270251925|359.31270251925|359.31270251925|359.31270251925|359.31270251925|359.31270251925|359.31270251925|359.31270251925|359.31270251925|359.31270251925|359.31270251925|359.31270251925||359.31270251925|359.31270251925|359.31270251925|357.41715762859|357.41715762859|353.73348392652|349.7883267315|344.13219406082|344.13219406082|340.71744910295|339.44385963746|339.44385963746|339.44385963746|331.06479195829|326.61783694421|318.92537539971|-353.18930155298|-353.18930155298|-353.18930155298|-353.18930155298|-353.18930155298|-353.18930155298|-353.18930155298|-353.18930155298|-353.18930155298|-353.18930155298|-353.18930155298|-355.32922137072|-356.8458006414|-360.43088939811|-379.66916855866
00002|9019|/equities/auto-data-process|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|240.83591989382|240.83591989382|240.83591989382|239.71769623076|237.5197422391|237.5197422391|237.23388327859|237.23388327859|231.39005354597|231.39005354597|231.39005354597|231.39005354597|231.39005354597|231.16727615677|230.56030968916|228.23256947477|227.8830998348|227.8830998348|227.8830998348||227.8830998348|227.8830998348|227.8830998348|227.8830998348|227.8830998348|227.04737897664|227.04737897664|227.04737897664|227.04737897664||227.04737897664|227.04737897664|227.04737897664|227.04737897664||227.04737897664|227.04737897664|227.04737897664|227.04737897664|227.04737897664|227.04737897664|227.04737897664|227.04737897664|224.6354188472|222.80129766795|222.46560269333|222.46560269333|222.46560269333|222.46560269333|222.46560269333|221.12733608856|219.92610352474|219.92610352474|219.92610352474|219.92610352474|219.92610352474||219.92610352474|219.25622678286|218.95502921575|218.95502921575|218.95502921575|218.95502921575|217.05863774081|213.49665970002|213.49665970002|-228.23906038859|-228.23906038859|-228.23906038859|-228.23906038859|-228.23906038859|-228.23906038859|-228.23906038859|-231.44186310241|-231.44186310241|-233.0198464335|-236.78760962365|-240.63622681165|238.52051625063|238.52051625063|238.52051625063|238.52051625063|238.52051625063|238.31116744997|237.55088415325|237.55088415325|237.55088415325|237.55088415325|237.55088415325|235.79209126565|-247.36579398201|-247.36579398201|-247.36579398201|-247.36579398201|-247.36579398201|-247.36579398201|-247.36579398201|-247.36579398201|-247.36579398201|-248.70587708207|-248.91263767582|-250.45780644264|-254.2872201053|-254.2872201053|-255.56918346525|-255.59685105352|246.31827767894|246.31827767894|246.31827767894|246.31827767894|246.31827767894|246.31827767894|246.31827767894|246.31827767894||246.31827767894|246.01946421249|245.50760153249|244.77765559506|244.77765559506|242.329067435|241.65507275764|240.89314182272|240.71524520549|240.71524520549|240.71524520549|240.71524520549|240.71524520549|240.71524520549|240.71524520549|239.57082213994|239.54452344705|239.28589400474|239.28589400474|239.28589400474|239.28589400474|239.28589400474|239.28589400474|239.28589400474|239.28589400474|239.28589400474|239.28589400474|236.97043608763|229.09187570256|227.66263262041|227.66263262041|225.33736659429|225.08596813835|223.14718471807|219.49353786356|217.05115843754|215.09365372575|215.09365372575|213.80262740361|211.0534523937|211.0534523937|211.0534523937|211.0534523937||211.0534523937|211.0534523937|211.0534523937|211.0534523937|211.0534523937|211.0534523937|211.0534523937|211.0534523937|211.0534523937|211.0534523937||211.0534523937|210.23507414292|210.23507414292|210.23507414292|-218.72575718497|-218.72575718497|-218.72575718497|-218.72575718497|-218.72575718497|-218.72575718497|-218.72575718497|-218.72575718497|-218.72575718497|209.65523285008||209.65523285008|209.65523285008|209.65523285008|209.65523285008|209.65523285008|209.65523285008|209.65523285008|209.65523285008|209.65523285008|209.65523285008|209.65523285008|209.65523285008|209.65523285008|209.65523285008|209.65523285008|209.65523285008|209.65523285008|209.65523285008|209.65523285008|209.65523285008|209.65523285008|-218.79321893762|-218.79321893762|-222.56357398641|-223.94636216295|-223.94636216295|-223.94636216295|-223.94636216295|-223.94636216295|-223.94636216295|-223.94636216295|-223.94636216295|-223.94636216295|-223.94636216295|-223.94636216295||-223.94636216295|-223.94636216295|-223.94636216295|-223.94636216295|-223.94636216295|-223.94636216295|-223.94636216295|-223.94636216295|-223.94636216295|-223.94636216295|-223.94636216295|-223.94636216295|-223.94636216295|-223.94636216295|-223.94636216295|-223.94636216295|-223.94636216295|-226.08651971963|-226.77502197852|-227.59391937907|-231.15401981994|-231.15401981994|-231.15401981994|-231.15401981994|-231.15401981994|-231.15401981994|-231.15401981994|-232.92918044908|-233.71139752255|-233.71139752255|-235.44932807139
00003|15368|/equities/align-technology|NASDAQ100/SnP500/R1000GROWTH|259.31573021146|253.2006648617|253.11428148147|253.11428148147|253.11428148147|253.11428148147|253.11428148147|253.11428148147|253.11428148147|253.11428148147|253.11428148147|253.11428148147|253.11428148147|253.11428148147|253.11428148147|253.11428148147|253.11428148147|253.11428148147|253.11428148147||253.11428148147|253.11428148147|253.11428148147|253.11428148147|253.11428148147|253.11428148147|253.11428148147|253.11428148147|253.11428148147||253.11428148147|253.11428148147|250.03252751956|246.9389211616||246.1365752707|243.81231514724|239.01420565927|239.01420565927|232.434393685|230.55548306851|228.98484189144|202.28179759042|199.03444731188|199.03444731188|199.03444731188|199.03444731188|199.03444731188|199.03444731188|199.03444731188|199.03444731188|199.03444731188|199.03444731188|197.41192223048|197.41192223048|197.41192223048||-218.32482603732|-218.32482603732|-218.32482603732|-218.32482603732|-218.32482603732|-218.32482603732|-218.32482603732|-218.32482603732|-218.32482603732|-219.91850859094|-219.91850859094|-219.91850859094|-219.91850859094|-219.91850859094|-219.91850859094|-219.91850859094|-227.41598644707|-228.65886413227|-233.83767988031|-237.19240211717|-284.06906153617|-289.49839641714|-292.55100008806|-296.14833817835|-296.23435359874|-296.23435359874|-296.23435359874|-296.23435359874|-296.23435359874|-301.84149843762|-309.67547152396|-309.67547152396|-309.67547152396|-310.92441646651|-312.80518523405|-316.01965534632|-322.61627761462|-323.27809725143|-323.27809725143|-323.27809725143|-323.27809725143|-323.27809725143|-323.27809725143|-329.14009232364|-331.78955909766|-343.4595056326|-350.67737428687|-351.20987973322|-351.20987973322|-351.20987973322|-351.20987973322|-359.40985409539|-364.00372650139|-368.30859069816|-377.01716019579|-377.01716019579|-377.01716019579||-377.01716019579|-377.01716019579|-377.01716019579|-377.01716019579|-377.01716019579|-377.01716019579|-377.01716019579|-377.01716019579|-377.01716019579|-377.01716019579|-378.35017243434|-380.89185468483|-380.89185468483|-380.89185468483|-380.89185468483|-380.89185468483|-383.51429220623|-388.08198638963|356.04305863793|356.04305863793|356.04305863793|356.04305863793|356.04305863793|356.04305863793|356.04305863793|356.04305863793|356.04305863793|-364.19992383989|-364.19992383989|-368.42434707253|-370.37927432159|-371.35586415506|338.33297319321|338.33297319321|338.33297319321|338.33297319321|330.73774772119|321.79672299967|319.58912418572|319.58912418572|319.58912418572|319.58912418572|319.58912418572||319.58912418572|319.58912418572|315.03830526159|315.03830526159|305.57950632093|302.81952457425|301.21692464378|301.21692464378|301.16407222247|300.69434436133||300.69434436133|297.15206319282|293.34284317703|291.61593916913|279.31131811165|-307.29344877725|-307.29344877725|-307.29344877725|-307.29344877725|-307.29344877725|-307.29344877725|-307.29344877725|-307.29344877725|-311.93387102598||-311.93387102598|-311.93387102598|-312.66267007715|-318.97514812487|-318.97514812487|-318.97514812487|-319.18425039619|-319.18425039619|-322.57193898459|-325.71064274718|-325.71064274718|-330.14998174166|-334.64065633555|-334.64065633555|-336.67016410267|-336.67016410267|-336.67016410267|-343.85050243178|-351.32877311485|-357.60748531419|-357.60748531419|-357.60748531419|328.53252567765|328.53252567765|328.53252567765|324.90227428539|324.50752169406|320.2230418969|320.2230418969|314.00915143763|309.90185459759|305.23538789381|303.27350160401|302.66270787761|-338.37178456044||-338.37178456044|-338.37178456044|-338.37178456044|-338.37178456044|-338.37178456044|-338.37178456044|-338.37178456044|-338.37178456044|-338.37178456044|-338.37178456044|-338.37178456044|-338.37178456044|-338.37178456044|-338.37178456044|-338.37178456044|-338.37178456044|-338.37178456044|-338.37178456044|-338.37178456044|-338.37178456044|-338.37178456044|-338.37178456044|-338.37178456044|-338.37178456044|-338.37178456044|-338.37178456044|-338.37178456044|-338.37178456044|-338.37178456044|-338.37178456044|-339.33225797785
00004|6369|/equities/google-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-150.12591629013|-150.12591629013|-150.12591629013|-150.12591629013|-150.12591629013|-150.12591629013|-151.62490675167|-151.95600872256|145.33763974712|145.33763974712|144.48099447406|143.70166276469|141.71046483268|139.35401348113|139.35401348113|137.64168595207|135.15298683259|135.10775983007|135.10775983007||134.83985718571|134.83985718571|134.49706998228|134.34707270413|134.34707270413|134.34707270413|134.34707270413|134.34707270413|134.34707270413||134.34707270413|134.34707270413|134.34707270413|134.34707270413||133.41564189891|131.54320114961|131.06023543533|-137.19114871257|-137.19114871257|-137.19114871257|-137.19114871257|-137.19114871257|-137.19114871257|-137.19114871257|-137.19114871257|-137.19114871257|-137.19114871257|-137.19114871257|-137.19114871257|131.01056680978|131.01056680978|131.01056680978|131.01056680978|131.01056680978|131.01056680978||131.01056680978|128.95951769419|128.05164606346|128.05164606346|128.05164606346|126.69073785425|126.54192684625|-133.30479518075|-133.30479518075|-133.30479518075|-133.30479518075|-133.30479518075|-133.30479518075|-133.30479518075|-133.30479518075|-133.30479518075|-133.30479518075|-133.30479518075|-133.30479518075|-134.59502041228|-138.34907926329|131.20941479669|131.20941479669|131.20941479669|131.20941479669|131.20941479669|131.20941479669|131.20941479669|131.20941479669|131.20941479669|131.20941479669|129.77323842562|128.34748676659|127.27303640976|-137.06370628417|-137.06370628417|-137.06370628417|-137.06370628417|-137.06370628417|-137.06370628417|-137.06370628417|-137.06370628417|-137.95884119737|-138.84676813271|-139.26863685345|130.50713932727|130.50713932727|130.50713932727|130.15237567396|129.98348222807|128.97182113582|128.97182113582|128.97182113582|128.28779829697|128.28779829697|128.28779829697|128.28779829697||128.28779829697|128.28779829697|126.34561579709|125.33235214026|124.01084767226|124.01084767226|124.01084767226|124.01084767226|124.01084767226|124.01084767226|124.01084767226|124.01084767226|124.01084767226|124.01084767226|124.01084767226|124.01084767226|124.01084767226|124.01084767226|124.01084767226|124.01084767226|124.01084767226|124.01084767226|124.01084767226|124.01084767226|124.01084767226|123.13928838178|122.05420097162|121.17689624152|117.10073401717|117.10073401717|117.10073401717|117.10073401717|117.10073401717|117.10073401717|117.10073401717|116.6044490314|-124.61570613696|-124.61570613696|-124.61570613696|-125.41745363687|118.2721434498|118.2721434498|118.2721434498||118.2721434498|118.2721434498|118.2721434498|118.2721434498|118.2721434498|118.2721434498|118.2721434498|118.2721434498|118.2721434498|118.2721434498||118.2721434498|118.2721434498|118.2721434498|118.2721434498|118.2721434498|118.2721434498|118.2721434498|118.2721434498|118.2721434498|117.10849199297|116.67777389953|115.50542839696|115.50542839696|115.50542839696||115.50542839696|115.50542839696|115.50542839696|115.50542839696|115.50542839696|115.20159031208|113.50065396954|111.58516877149|109.85574418146|108.98027378804|108.7103012589|107.51644648749|101.99549462219|100.96277297228|100.28208861753|100.28208861753|100.28208861753|100.28208861753|100.28208861753|100.28208861753|100.28208861753|100.28208861753|100.28208861753|100.28208861753|100.28208861753|100.28208861753|100.28208861753|100.28208861753|100.28208861753|100.28208861753|100.28208861753|98.911764944092|98.538338713981|98.538338713981|98.538338713981||98.538338713981|97.369265085169|97.278070774021|96.862074558675|96.862074558675|96.862074558675|96.862074558675|96.862074558675|96.862074558675|96.862074558675|96.862074558675|96.108970951968|94.412188980241|92.73143404754|92.73143404754|89.549929499979|-97.8610882496|-97.8610882496|-97.8610882496|-97.8610882496|-97.8610882496|-97.8610882496|-97.8610882496|-97.8610882496|-97.8610882496|-97.8610882496|-97.8610882496|-97.880079896258|-97.880079896258|-97.993695001919|-99.812997956098
00005|100160|/equities/google-inc-c|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|-151.33728297619|-151.33728297619|-151.33728297619|-151.33728297619|-151.33728297619|-151.33728297619|-152.99474974107|-153.39972719032|146.93879057058|146.93879057058|146.30254921525|145.47949414351|143.53999545948|141.14922459793|141.14922459793|139.23357956357|136.84399944202|136.84399944202|136.84399944202||136.54056704358|136.54056704358|136.19979946167|135.7812745336|135.7812745336|135.7812745336|135.7812745336|135.7812745336|135.7812745336||135.7812745336|135.7812745336|135.7812745336|135.7812745336||134.86603813738|132.99796677265|132.59299724007|-138.46984676271|-138.46984676271|-138.46984676271|-138.46984676271|-138.46984676271|-138.46984676271|-138.46984676271|-138.46984676271|-138.46984676271|-138.46984676271|-138.46984676271|-138.46984676271|132.63970404474|132.63970404474|132.63970404474|132.63970404474|132.63970404474|132.63970404474||132.63970404474|130.80133555562|129.82459255838|129.82459255838|129.82459255838|128.51234517255|128.25927739849|-134.5551945714|-134.5551945714|-134.5551945714|-134.5551945714|-134.5551945714|-134.5551945714|-134.5551945714|-134.5551945714|-134.5551945714|-134.5551945714|-134.5551945714|-134.5551945714|-135.79132472452|-139.86869654585|132.47832509537|132.47832509537|132.47832509537|132.47832509537|132.47832509537|132.47832509537|132.47832509537|132.47832509537|132.47832509537|132.47832509537|130.87647439661|129.42886481486|128.25714763229|-137.95918761758|-137.95918761758|-137.95918761758|-137.95918761758|-137.95918761758|-137.95918761758|-137.95918761758|-137.95918761758|-138.86687587663|-139.6320780004|-140.05342549361|131.52347956844|131.52347956844|131.52347956844|130.97386011755|130.92485125501|129.93719598272|129.93719598272|129.93719598272|129.25408489251|129.25408489251|129.25408489251|129.25408489251||129.25408489251|129.25408489251|127.37780944003|126.14973313161|124.52469609857|124.52469609857|124.52469609857|124.52469609857|124.52469609857|124.52469609857|124.52469609857|124.52469609857|124.52469609857|124.52469609857|124.52469609857|124.52469609857|124.52469609857|124.52469609857|124.52469609857|124.52469609857|124.52469609857|124.52469609857|124.52469609857|124.52469609857|124.52469609857|123.66688255337|122.6309800045|121.7810949635|117.8261452114|117.8261452114|117.8261452114|117.8261452114|117.8261452114|117.8261452114|117.8261452114|117.8261452114|-125.09516145213|-125.09516145213|-125.09516145213|-126.02073543848|119.00986853566|119.00986853566|119.00986853566||119.00986853566|119.00986853566|119.00986853566|119.00986853566|119.00986853566|119.00986853566|119.00986853566|119.00986853566|119.00986853566|119.00986853566||119.00986853566|119.00986853566|119.00986853566|119.00986853566|119.00986853566|119.00986853566|119.00986853566|119.00986853566|119.00986853566|117.80484931697|117.43955832311|116.35185702144|116.35185702144|116.35185702144||116.35185702144|116.35185702144|116.35185702144|116.35185702144|116.35185702144|115.91267525155|114.29597193884|112.34108042371|110.47842316773|109.60908111099|109.25620125138|108.20082694517|102.73805482107|101.66227952328|100.96744671221|100.96744671221|100.96744671221|100.96744671221|100.96744671221|100.96744671221|100.96744671221|100.96744671221|100.96744671221|100.96744671221|100.96744671221|100.96744671221|100.96744671221|100.96744671221|100.96744671221|100.96744671221|100.96744671221|99.551888999629|99.063250849512|99.063250849512|99.063250849512||99.063250849512|97.872817760959|97.872817760959|97.652769244318|97.652769244318|97.652769244318|97.652769244318|97.652769244318|97.652769244318|97.652769244318|97.652769244318|96.865096794902|95.015663291943|93.254521442946|93.254521442946|89.982804061634|-98.047279600841|-98.047279600841|-98.047279600841|-98.047279600841|-98.047279600841|-98.047279600841|-98.047279600841|-98.047279600841|-98.047279600841|-98.047279600841|-98.047279600841|-98.173384083325|-98.173384083325|-98.263294207845|-100.07588363996
00006|6435|/equities/amazon-com-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|162.9570534324|160.70256303144|160.25729320659|159.97566468221|159.97566468221|159.97566468221|151.64909841566|151.64909841566|151.64909841566|151.64909841566|150.72734093168|149.25198713323|149.25198713323|146.81030148661|146.81030148661|146.36740324062|146.36740324062|146.36740324062|146.36740324062||146.36740324062|146.16656136029|-153.96821120246|-153.96821120246|-153.96821120246|-153.96821120246|-154.37079771871|145.89369089578|145.89369089578||145.89369089578|145.89369089578|145.85854469376|145.06533449047||144.4703777935|144.20168144477|144.20168144477|144.20168144477|142.48103324321|139.7472634994|139.10871709558|139.10871709558|138.92344360881|138.92344360881|138.92344360881|138.92344360881|138.92344360881|138.92344360881|138.92344360881|138.92344360881|138.92344360881|138.92344360881|138.92344360881|138.92344360881|136.89049191533||136.65167922423|136.65167922423|136.65167922423|136.65167922423|136.65167922423|136.65167922423|136.65167922423|132.65741545865|132.65741545865|132.65741545865|132.65741545865|132.00029804651|129.46310819458|128.05789962158|126.75100046115|124.21111748966|121.27679690556|118.77420996776|-131.67216158366|-131.67216158366|-135.44358073843|-136.11738441043|-136.11738441043|-136.11738441043|-136.11738441043|-136.11738441043|-136.11738441043|-136.11738441043|-136.11738441043|-136.11738441043|-136.11738441043|-136.11738441043|-136.11738441043|-136.11738441043|-136.11738441043|-136.11738441043|-136.11738441043|-136.11738441043|-136.11738441043|-136.11738441043|-137.18867076826|-139.36685312006|-141.09150417881|-141.29000630463|-141.84389755555|134.90390027361|134.90390027361|134.90390027361|134.90390027361|134.90390027361|133.33572571362|132.52469160915|131.74073685009|131.74073685009|131.74073685009|131.74073685009|131.74073685009||131.74073685009|131.74073685009|131.74073685009|131.74073685009|131.74073685009|131.74073685009|131.74073685009|131.74073685009|131.74073685009|131.74073685009|131.74073685009|131.74073685009|131.74073685009|131.74073685009|131.74073685009|131.74073685009|131.74073685009|131.74073685009|131.74073685009|131.74073685009|131.74073685009|127.18470444141|127.18470444141|127.18470444141|127.18470444141|127.18470444141|127.18470444141|127.18470444141|127.18470444141|127.18470444141|127.18470444141|127.18470444141|127.18470444141|127.18470444141|127.18470444141|127.18470444141|125.475233125|122.25325651455|122.25325651455|122.25325651455|122.25325651455|122.25325651455|122.25325651455||122.25325651455|121.0100024573|120.25920295322|120.25920295322|119.90625894266|119.90625894266|119.90625894266|117.86195688996|117.52369460402|117.52369460402||117.52369460402|117.52369460402|117.52369460402|117.52369460402|117.52369460402|117.52369460402|117.52369460402|117.52369460402|117.52369460402|116.30323451607|116.30323451607|112.61359366939|112.43255581735|112.43255581735||109.83172443044|109.30833396786|109.30833396786|109.30833396786|109.30833396786|109.30833396786|109.30833396786|106.71426264305|104.22246494844|103.72643530389|103.72643530389|103.72643530389|101.22493089592|99.708945213944|99.708945213944|99.708945213944|99.708945213944|99.708945213944|99.708945213944|99.708945213944|99.708945213944|99.708945213944|98.495713903294|98.495713903294|98.495713903294|98.385794429631|96.109769164027|95.470286208951|95.470286208951|95.470286208951|95.470286208951|95.470286208951|95.470286208951|95.470286208951|95.470286208951||95.470286208951|95.470286208951|95.470286208951|94.626770857631|94.626770857631|93.545861221749|90.746297387501|90.407175398688|90.407175398688|90.407175398688|90.407175398688|90.407175398688|89.532695294332|88.984904043115|88.984904043115|88.665619954753|-100.00026392185|-100.00026392185|-100.00026392185|-100.00026392185|-100.00026392185|-100.00026392185|-100.00026392185|-100.00026392185|-100.00026392185|-100.00026392185|-102.17751094194|-102.82223522765|-103.15946664465|-103.15946664465|-104.91638405734
00007|8274|/equities/adv-micro-device|NASDAQ100/SnP500/R1000GROWTH|159.95795890947|159.95795890947|159.95795890947|159.95795890947|159.95795890947|159.95795890947|159.95795890947|159.95795890947|159.95795890947|159.95795890947|159.95795890947|159.95795890947|154.31439454975|148.69972994481|148.69972994481|148.69972994481|145.73192853568|141.33769257464|138.94716000996||-149.45392104534|-149.45392104534|-149.45392104534|-149.45392104534|-149.45392104534|-149.45392104534|-149.45392104534|-149.4677847905|137.10534019884||137.10534019884|136.10846329195|132.7883038042|129.65645731799||127.71108086172|127.71108086172|127.71108086172|127.71108086172|125.5789785657|125.18220501848|124.55495687003|123.86954419343|121.66977434388|118.5025292528|116.60558924546|115.32990479591|115.32990479591|115.32990479591|115.32990479591|115.32990479591|115.32990479591|115.32990479591|112.83483162784|112.83483162784|111.99414402537||111.37044140026|110.41481654051|110.41481654051|109.31923615765|109.31923615765|109.31923615765|109.31923615765|105.69692799594|104.82158445811|102.9434264975|102.24655149571|100.57859503551|99.06399458563|97.593881380952|95.021813459304|90.450346067114|-106.60762565793|-106.60762565793|-106.78715769672|-106.78715769672|-109.40573530091|98.310588354786|98.310588354786|98.310588354786|98.310588354786|98.310588354786|98.310588354786|98.310588354786|98.310588354786|98.310588354786|97.448896932293|97.020998795484|-107.32268910437|-107.32268910437|-107.32268910437|-107.32268910437|-107.32268910437|-107.32268910437|-107.32268910437|-107.32268910437|-107.32268910437|-107.32268910437|-107.32268910437|-108.64910131063|-109.34511360157|-113.69504057317|-113.69504057317|-113.74053198925|-116.75170524509|-117.00058694187|-117.00058694187|-117.00058694187|-117.00058694187|-117.00058694187|-117.00058694187|-117.00058694187|-117.00058694187||-117.00058694187|-117.00058694187|-117.00058694187|-117.00058694187|-117.00058694187|-117.00058694187|-117.45108503144|-117.45108503144|-117.45108503144|-117.45108503144|-117.45108503144|-119.59620426806|-121.71802493684|-121.71802493684|-121.71802493684|-121.71802493684|-122.79156912203|-122.79156912203|-122.79156912203|-122.79156912203|-122.79156912203|-122.79156912203|-122.79156912203|-122.79156912203|-122.79156912203|-122.79156912203|-122.79156912203|-122.79156912203|-122.79156912203|-122.79156912203|-123.30448875868|-123.30448875868|-123.30448875868|-123.30448875868|-123.30448875868|-123.30448875868|-123.30448875868|-123.30448875868|-123.30448875868|-123.62887658503|-124.20270904363|-124.20270904363|-124.20270904363||-124.20270904363|-124.20270904363|-124.20270904363|-124.20270904363|-124.20270904363|-124.79168573795|-124.79168573795|-127.95069192713|-131.85238895223|113.55628368948||113.55628368948|113.55628368948|113.55628368948|113.55628368948|113.55628368948|112.93845101921|112.93845101921|112.93845101921|112.93845101921|112.93845101921|112.93845101921|112.93845101921|112.93845101921|112.93845101921||110.79605612853|105.57617669744|96.350586475203|96.350586475203|93.400685585661|93.400685585661|93.169003474628|89.211671815884|87.343519831777|85.086444152399|85.086444152399|85.086444152399|85.07049609666|81.667933691927|80.975640246727|-93.715433876653|-93.715433876653|-93.715433876653|-94.460866891541|-94.460866891541|-94.460866891541|-94.460866891541|-94.460866891541|-94.460866891541|87.5112284664|87.5112284664|87.5112284664|87.5112284664|87.5112284664|87.5112284664|87.5112284664|87.5112284664|87.5112284664|87.5112284664|87.5112284664||87.5112284664|87.5112284664|87.5112284664|87.5112284664|87.5112284664|87.5112284664|87.5112284664|87.5112284664|87.5112284664|87.5112284664|87.5112284664|85.485838039581|85.485838039581|85.485838039581|85.485838039581|80.618018370937|77.277520106976|76.487029672729|76.487029672729|76.487029672729|76.487029672729|76.487029672729|76.487029672729|76.487029672729|76.487029672729|76.487029672729|76.487029672729|76.487029672729|76.487029672729|76.487029672729|76.487029672729
00008|8144|/equities/american-electric|NASDAQ100/SnP500/R1000VALUE|-80.50457246849|-80.50457246849|-81.70851349621|-81.70851349621|-81.809464918168|-81.809464918168|-81.809464918168|-81.809464918168|-81.809464918168|-81.809464918168|-81.809464918168|-81.809464918168|-81.809464918168|-81.809464918168|-81.809464918168|-82.073296320208|-83.031165188958|-84.280178355298|80.389227874241||80.389227874241|80.389227874241|80.389227874241|80.389227874241|80.269145761554|79.827939972419|79.671041684171|79.356221400446|79.356221400446||79.356221400446|79.356221400446|79.356221400446|79.356221400446||79.356221400446|79.356221400446|79.356221400446|79.356221400446|79.356221400446|79.356221400446|79.356221400446|77.195804183953|76.501547351903|76.501547351903|76.501547351903|76.501547351903|76.215269452514|76.215269452514|76.215269452514|75.922522207302|75.374946789734|75.374946789734|74.888142171632|74.888142171632|74.888142171632||74.888142171632|74.888142171632|74.888142171632|74.888142171632|74.888142171632|74.888142171632|74.888142171632|74.888142171632|74.888142171632|74.888142171632|74.888142171632|74.888142171632|74.888142171632|74.888142171632|72.635711421714|-76.928219647948|-76.928219647948|-76.928219647948|-76.928219647948|-76.928219647948|-76.928219647948|-76.928219647948|-76.928219647948|-76.928219647948|-76.928219647948|-76.928219647948|-76.928219647948|-76.928219647948|-76.928219647948|-76.928219647948|-76.928219647948|-76.928219647948|-76.928219647948|-76.928219647948|-76.982457920444|-76.982457920444|-76.982457920444|-78.038290443831|-79.36226827879|-79.486965839281|-79.638844693385|-81.202332404678|77.218059952069|77.218059952069|77.218059952069|77.218059952069|77.033513408369|77.033513408369|77.033513408369|76.708348757102|-80.050409463483|-80.050409463483|-80.050409463483|-80.050409463483|-80.050409463483|-80.050409463483|-80.478233076288||-81.828592646071|-82.362976914083|-82.362976914083|-82.362976914083|-82.362976914083|-82.362976914083|-82.362976914083|-82.362976914083|-82.362976914083|-82.470532820661|-82.822206097664|-83.521837850214|-83.580885104929|-83.580885104929|-84.904870541663|-85.256063266085|-85.256063266085|-85.256063266085|-85.256063266085|-86.325625732526|-86.987919837219|-88.220467706502|83.563561900727|83.563561900727|83.563561900727|83.563561900727|83.563561900727|83.563561900727|83.281866162211|83.010682098502|83.005759124882|82.744384448356|82.744384448356|82.744384448356|82.744384448356|82.744384448356|82.744384448356|82.046260057364|-86.741448658967|-86.741448658967|-86.741448658967|-86.741448658967|-86.741448658967||-86.741448658967|-86.741448658967|-86.741448658967|-86.741448658967|-86.741448658967|-86.741448658967|-86.741448658967|-86.741448658967|-86.741448658967|-86.741448658967||-86.741448658967|-86.741448658967|-86.741448658967|-86.741448658967|-86.741448658967|-86.741448658967|-86.741448658967|-86.741448658967|-86.741448658967|-86.741448658967|-86.741448658967|-86.741448658967|-86.741448658967|-86.741448658967||-86.8835517767|-88.094501058584|-90.225005618208|-90.890947438471|-91.317356864764|-91.317356864764|-91.317356864764|-92.462064098599|-94.308402299089|-95.768351955178|90.164803663072|90.164803663072|90.164803663072|90.164803663072|90.164803663072|90.164803663072|90.164803663072|90.164803663072|90.164803663072|90.164803663072|90.164803663072|90.164803663072|90.164803663072|90.164803663072|89.384207371403|89.301780942998|88.994251403464|88.994251403464|88.994251403464|88.994251403464|88.994251403464|88.994251403464|88.994251403464|88.920779788953|88.920779788953||88.920779788953|87.296979255657|-93.343008263879|-93.343008263879|-93.343008263879|-93.343008263879|-93.343008263879|-93.343008263879|-93.343008263879|-93.343008263879|-93.343008263879|86.088381946908|86.088381946908|86.088381946908|86.088381946908|86.088381946908|86.088381946908|-92.415417620384|-92.415417620384|-92.415417620384|-92.415417620384|-92.415417620384|-92.415417620384|-92.415417620384|-92.415417620384|-92.415417620384|-92.415417620384|-94.652131130125|-95.006291822376|-95.006291822376|-95.006291822376
00009|6466|/equities/amgen-inc|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|-315.96285730891|-317.85762052064|-329.50541379193|307.26730620317|307.26730620317|307.26730620317|303.16007112852|300.4497955573|298.30533178784|297.20542609402|296.01738492326|294.73260509205|294.73260509205|294.73260509205|292.92734116131|291.2569611478|291.2569611478|291.2569611478|291.2569611478||291.2569611478|291.2569611478|291.2569611478|291.2569611478|288.79078345035|286.42809862268|286.18898639825|284.92416233649|279.11599566793||275.65598480023|275.65598480023|271.70220641866|269.37745157629||268.50381921563|264.07424581088|263.78295999149|263.78295999149|263.06112755791|263.06112755791|263.06112755791|263.06112755791|261.96959187206|259.72843039496|258.43719039442|258.43719039442|258.43719039442|258.43719039442|258.43719039442|256.40631459026|255.8795314844|255.8795314844|255.8795314844|255.8795314844|255.8795314844||255.8795314844|255.8795314844|255.8795314844|255.8795314844|255.8795314844|255.8795314844|255.8795314844|255.8795314844|255.8795314844|255.8795314844|255.8795314844|255.04375458445|255.04375458445|-272.58040736119|-272.58040736119|-272.58040736119|-272.58040736119|-281.05958856919|-281.96398072086|-287.22221951841|270.10310340414|270.10310340414|270.10310340414|270.10310340414|270.10310340414|270.10310340414|270.10310340414|270.10310340414|270.10310340414|270.10310340414|263.30100139522|256.64085581843|256.64085581843|256.64085581843|256.64085581843|256.64085581843|256.64085581843|256.64085581843|256.64085581843|256.64085581843|256.64085581843|256.3401482052|256.3401482052|256.3401482052|256.3401482052|254.83821364977|251.93522931843|251.16302979554|-263.10318453336|-263.10318453336|-263.10318453336|-263.10318453336|-263.10318453336|-263.10318453336|-263.10318453336|-263.10318453336|251.9949637551||251.9949637551|251.9949637551|251.9949637551|251.9949637551|251.9949637551|251.9949637551|251.9949637551|251.9949637551|251.9949637551|251.9949637551|251.9949637551|251.9949637551|251.9949637551|248.49830533606|247.87950432868|247.87950432868|247.50168178447|246.0868685816|244.63042058925|233.82908111127|228.711197064|225.43754964854|225.43754964854|225.43754964854|225.43754964854|225.43754964854|224.9824897557|223.98087732064|223.98087732064|223.07270179046|222.95967685162|222.95967685162|220.97380713819|217.92700406577|216.85457210137|216.85457210137|216.85457210137|216.85457210137|216.85457210137|216.85457210137|216.85457210137|216.85457210137|216.85457210137||216.85457210137|216.85457210137|216.85457210137|216.85457210137|216.85457210137|216.85457210137|216.85457210137|216.85457210137|216.85457210137|216.85457210137||216.85457210137|-229.5433467676|-229.5433467676|-229.5433467676|-229.5433467676|-229.5433467676|-229.5433467676|-229.5433467676|-229.5433467676|-229.5433467676|-229.5433467676|-229.5433467676|-229.5433467676|-229.5433467676||-229.5433467676|-230.69650054527|-235.99275437012|-235.99275437012|-235.99275437012|-235.99275437012|-235.99275437012|-236.29583656142|-243.1219376585|-243.1219376585|-243.1219376585|-243.1219376585|-243.1219376585|-243.1219376585|-243.1219376585|-243.1219376585|-243.1219376585|-245.60882579189|-249.00553487136|-249.00553487136|-249.00553487136|-249.41003728789|-251.91170592752|242.05902934747|242.05902934747|242.05902934747|242.05902934747|242.05902934747|242.05902934747|242.05902934747|242.05902934747|242.05902934747|242.05902934747|242.05902934747|242.05902934747||242.05902934747|238.33310271056|233.74510903658|230.92361561791|228.82483848544|228.82483848544|226.82267786631|-240.3369614138|-240.3369614138|-240.3369614138|-240.3369614138|-240.3369614138|-240.3369614138|-240.3369614138|-240.3369614138|-240.3369614138|-240.3369614138|-240.3369614138|-240.3369614138|-240.3369614138|-240.3369614138|-242.24829361326|-244.36865946856|-246.01523690084|-246.01523690084|-246.01523690084|-246.01523690084|-246.01523690084|-247.52081664248|-249.27285240142|-250.56483806999
00010|7869|/equities/analog-devices|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|188.54024034723|188.54024034723|188.54024034723|188.54024034723|188.54024034723|188.54024034723|188.54024034723|188.54024034723|188.54024034723|188.54024034723|188.54024034723|188.54024034723|188.54024034723|187.85693599101|185.58326478927|-195.82018807013|-195.82018807013|-195.82018807013|-196.34084255079||-196.34084255079|-196.34084255079|-196.34084255079|-196.34084255079|-196.34084255079|-196.34084255079|-196.34084255079|-200.81843833768|191.08766449774||191.08766449774|191.08766449774|190.49985648737|190.49985648737||190.49985648737|190.49985648737|190.49985648737|190.49985648737|190.49985648737|190.49985648737|185.53594537957|181.29938280565|180.03319976045|177.80716670568|175.21185857516|175.09384265134|175.09384265134|175.09384265134|175.09384265134|175.09384265134|175.09384265134|175.09384265134|174.20593638099|173.43049312317|173.43049312317||173.43049312317|173.43049312317|173.43049312317|172.13833359307|170.22775240968|170.22775240968|166.0386120592|160.16706644544|159.27591733413|158.44038256251|158.44038256251|157.29709051542|156.36690585324|156.36690585324|-167.81827145385|-167.81827145385|-167.81827145385|-168.36530622694|-172.46311626669|-172.63834998339|-172.63834998339|-175.32317275172|-177.14351314048|-179.61446257145|-182.42801274758|-182.59099876406|-182.59099876406|-182.59099876406|-182.59099876406|-182.59099876406|-182.59099876406|-182.59099876406|-182.59099876406|-182.59099876406|-182.59099876406|-182.59099876406|-182.59099876406|-182.59099876406|-182.59099876406|-182.59099876406|-182.59099876406|-182.90994932389|-184.41592049307|-185.68890372258|-185.68890372258|-187.30783783169|-187.30783783169|-187.30783783169|-187.30783783169|-187.30783783169|-187.30783783169|-187.30783783169|-187.30783783169|-187.30783783169|-187.30783783169|-187.30783783169|-187.30783783169||-187.30783783169|-187.30783783169|-187.30783783169|-187.30783783169|-187.30783783169|-187.30783783169|-187.30783783169|-187.30783783169|-187.30783783169|-187.30783783169|-187.30783783169|-189.14871911176|-191.10174824539|-195.04954059193|-196.00739716392|-196.00739716392|-199.11125834024|-199.11125834024|-199.14945605105|187.29123680921|187.29123680921|187.29123680921|187.29123680921|187.29123680921|187.29123680921|184.86488518303|184.86488518303|184.86488518303|184.86488518303|184.86488518303|184.86488518303|184.86488518303|184.86488518303|184.86488518303|184.86488518303|184.86488518303|184.86488518303|181.43488321823|181.43488321823|181.43488321823|181.43488321823|181.43488321823|181.43488321823||181.43488321823|180.08986759762|177.86952916361|177.86952916361|177.86952916361|177.86952916361|177.86952916361|177.86952916361|177.86952916361|177.86952916361||177.86952916361|177.86952916361|177.86952916361|176.74391620664|171.55713895193|-185.89511665212|-185.89511665212|-185.89511665212|-185.89511665212|-185.89511665212|-185.89511665212|-185.89511665212|-185.89511665212|-185.89511665212||-185.89511665212|-185.89511665212|-189.13851106285|179.6410045668|179.6410045668|179.47656716733|178.63702995941|-188.18749496909|-188.18749496909|-188.18749496909|-188.18749496909|-188.18749496909|-188.18749496909|-188.18749496909|-188.18749496909|-188.18749496909|-188.18749496909|-188.18749496909|-188.18749496909|-188.18749496909|-188.18749496909|-188.18749496909|-192.47887539833|-195.34125651219|183.32335883757|183.32335883757|183.32335883757|183.32335883757|183.32335883757|183.32335883757|183.32335883757|183.32335883757|183.32335883757|183.32335883757|183.32335883757||183.32335883757|183.32335883757|183.32335883757|183.32335883757|182.47762459274|180.08291889292|-193.96806729963|-193.96806729963|-193.96806729963|-193.96806729963|-193.96806729963|-193.96806729963|-193.96806729963|-193.96806729963|-193.96806729963|-193.96806729963|-193.96806729963|-193.96806729963|-193.96806729963|-194.49942967427|182.58411110634|182.58411110634|182.58411110634|182.58411110634|182.58411110634|182.58411110634|182.58411110634|182.58411110634|182.58411110634|182.58411110634|182.58411110634
00011|15424|/equities/ansys|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-350.38746354148|-350.38746354148|-350.38746354148|-350.38746354148|-350.38746354148|-350.38746354148|-350.38746354148|-350.38746354148|-354.98774906844|-356.48693717023|-357.73398219198|-357.73398219198|-357.73398219198|-357.73398219198|-357.73398219198|-357.73398219198|-357.73398219198|-357.73398219198|-362.5894276417||337.75157928654|337.75157928654|337.75157928654|337.75157928654|337.75157928654|337.75157928654|337.75157928654|337.75157928654|337.75157928654||337.75157928654|334.7198011631|334.47783896595|331.8020469576||318.30559877885|283.04205867463|-303.06406961247|-303.06406961247|-303.06406961247|-303.06406961247|-303.06406961247|-303.06406961247|-303.06406961247|-303.06406961247|-303.06406961247|-303.06406961247|-303.06406961247|-303.06406961247|281.56261378105|281.56261378105|281.56261378105|281.56261378105|281.20676301661|281.20676301661|281.20676301661||281.20676301661|280.93974509441|280.87028731464|279.32863276931|278.1645927797|276.1892861669|270.46920027387|265.8354849777|263.23503356083|-291.09191778799|-291.09191778799|-291.09191778799|-291.09191778799|-291.09191778799|-291.09191778799|-291.09191778799|-291.09191778799|-291.09191778799|-291.09191778799|-292.82378004546|-295.176979049|-298.51138473434|-300.43207990774|-303.79730544761|-308.40206438205|-308.40206438205|-308.40206438205|-308.40206438205|-308.40206438205|-308.40206438205|-308.40206438205|-308.40206438205|-308.40206438205|-308.40206438205|-308.40206438205|-308.88451794674|-311.90911472164|-314.83718226223|-314.83718226223|-314.83718226223|-314.83718226223|-318.18352214792|300.67750156692|300.67750156692|300.67750156692|300.67750156692|300.67750156692|300.67750156692|300.67750156692|300.67750156692|300.67750156692|300.67750156692|300.67750156692|300.67750156692|300.67750156692|300.67750156692|298.52305675405||298.48700201133|297.93056511459|294.50396245914|288.38273762549|-313.60975152144|-313.60975152144|-313.60975152144|-313.60975152144|-313.60975152144|-313.60975152144|-313.60975152144|-317.04029126839|-321.30921136755|-323.52379138635|-323.52379138635|-323.52379138635|-325.74945411769|-325.74945411769|-329.16355429852|-334.05668969909|-334.79473395656|-336.48950677791|-352.42485412931|329.14490715517|329.14490715517|329.14490715517|329.14490715517|329.14490715517|329.14490715517|329.14490715517|329.14490715517|329.14490715517|329.14490715517|327.62267109038|326.30638711395|326.30638711395|323.67153567674|316.96894433104|314.24858966394|314.24858966394|314.24858966394|314.24858966394|314.24858966394||314.24858966394|314.24858966394|314.24858966394|314.24858966394|314.24858966394|314.24858966394|314.24858966394|314.24858966394|314.24858966394|314.24858966394||314.24858966394|312.70449103827|311.57883410448|311.55504136609|307.39360172675|307.39360172675|307.39360172675|307.39360172675|307.39360172675|307.39360172675|307.39360172675|307.39360172675|307.39360172675|307.39360172675||293.75179007237|-315.29691843701|-315.29691843701|-316.34076327709|-316.34076327709|-316.34076327709|-316.34076327709|-316.34076327709|-316.34076327709|-316.34076327709|-316.34076327709|-316.34076327709|-318.46083682806|-318.68983124396|-319.39941999447|-319.39941999447|-319.39941999447|-326.67546910193|-327.9874817414|-329.5033078241|-329.74001756122|-329.74001756122|-329.74001756122|311.95120036105|311.95120036105|311.95120036105|311.95120036105|311.95120036105|311.95120036105|311.95120036105|311.95120036105|311.95120036105|311.95120036105|311.95120036105|311.95120036105||311.95120036105|311.95120036105|311.95120036105|311.95120036105|311.95120036105|307.1324270776|300.63269451493|296.65020866785|294.99469121732|292.59853420034|291.14721166076|291.14721166076|290.93273016017|290.61961635593|290.61961635593|288.79618947086|288.79618947086|288.79618947086|288.79618947086|288.79618947086|288.79618947086|288.79618947086|288.79618947086|288.79618947086|287.68687054379|280.39818230452|279.20242098505|278.24715952007|273.8129365083|272.87140508596|272.87140508596
00012|6408|/equities/apple-computer-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|-194.15394891628|-194.15394891628|-194.15394891628|-194.15394891628|-194.15394891628|-194.15394891628|-194.76272152671|-195.09886199908|186.60047563405|186.60047563405|186.60047563405|186.60047563405|186.60047563405|185.73714482885|184.37636351698|180.94318829767|-190.41095245728|-190.41095245728|-190.41095245728||-190.41095245728|-190.41095245728|-190.41095245728|-190.41095245728|-190.41095245728|-190.41095245728|-191.06022356229|-193.6167994415|-195.30338402978||189.64404380527|189.64404380527|189.64404380527|189.64404380527||189.64404380527|189.64404380527|189.64404380527|189.64404380527|189.64404380527|189.64404380527|189.40562531912|188.1512512362|187.31758844018|187.31758844018|187.31758844018|186.72120795382|185.48967631805|184.59639466263|184.59639466263|184.59639466263|184.59639466263|184.59639466263|184.59639466263|184.59639466263|184.59639466263||184.59639466263|183.27645027463|183.27645027463|181.75579777843|181.75579777843|180.46644529906|178.69660880397|176.26956523602|175.94367688171|173.86130452677|173.1747827058|170.9414309931|168.12825472622|167.25413996826|167.25413996826|-177.54011069904|-177.54011069904|-177.54011069904|-177.54011069904|-178.530533596|171.0600491889|171.0600491889|171.0600491889|171.0600491889|171.0600491889|171.0600491889|171.0600491889|171.0600491889|171.0600491889|171.0600491889|-180.62215764748|-180.62215764748|-180.62215764748|-180.62215764748|-180.62215764748|-180.62215764748|-180.62215764748|-180.62215764748|-180.62215764748|-180.62215764748|-181.57184216962|-183.79649689447|-185.42712141701|-185.42712141701|-185.42712141701|-186.04903720565|-186.04903720565|-186.04903720565|-186.04903720565|-186.05004801957|-187.25560246803|-187.96313060137|-187.96313060137|-187.96313060137|-187.96313060137|180.21231695331|180.21231695331||180.21231695331|178.97146019579|176.47663312092|172.32736084345|-182.9463472968|-182.9463472968|-182.9463472968|-182.9463472968|-182.9463472968|-182.9463472968|-182.9463472968|-184.90863319301|-186.64034415244|-187.56125989109|-187.56125989109|-187.56125989109|-189.28468107629|-189.28468107629|-189.28468107629|-190.85409137329|-194.51676402181|188.22836208614|188.22836208614|188.22836208614|187.71762657467|187.21221262188|187.21221262188|187.21221262188|187.21221262188|187.21221262188|187.21221262188|187.21221262188|187.21221262188|186.09051795768|185.61225017759|185.19916980725|185.19916980725|185.19916980725|185.19916980725|185.19916980725|185.19916980725|185.19916980725|185.19916980725||185.19916980725|185.11240967624|181.95879924422|180.7419953625|178.8988784464|178.51208831555|178.19398616957|177.46064108294|177.46064108294|177.46064108294||177.46064108294|176.9795977107|175.04011053413|175.01289510031|173.79766071394|173.18589865307|173.18589865307|173.18589865307|173.18589865307|173.18589865307|173.18589865307|171.21630272975|170.99702395456|170.80114766245||168.69332634686|168.69332634686|168.69332634686|168.69332634686|168.69332634686|168.69332634686|166.64703090189|165.79242699571|165.79242699571|165.79242699571|165.79242699571|165.79242699571|165.34102877453|165.0032508147|165.0032508147|164.24694223009|162.16041398635|162.16041398635|162.16041398635|162.16041398635|161.26329025285|159.08523542634|158.80563454589|158.80563454589|158.80563454589|158.80563454589|158.80563454589|158.80563454589|158.46515342881|157.77090477109|157.77090477109|157.77090477109|157.77090477109|157.77090477109|157.77090477109||157.77090477109|157.77090477109|157.77090477109|156.7160028259|154.65722760006|153.12519273542|150.8826663735|149.61305969222|149.61305969222|149.61305969222|149.61305969222|149.61305969222|147.90006222177|145.74952151432|145.52934636628|145.52934636628|145.52934636628|145.52934636628|145.52934636628|145.52934636628|145.52934636628|145.52934636628|145.52934636628|145.52934636628|144.16330962385|144.16330962385|144.16330962385|144.16330962385|144.16330962385|144.16330962385|144.16330962385
00013|6386|/equities/applied-matls-inc|NASDAQ100/SnP500/R1000GROWTH|168.46820905474|162.86305860977|162.86305860977|162.86305860977|162.86305860977|162.86305860977|162.86305860977|162.86305860977|162.86305860977|162.86305860977|162.86305860977|162.86305860977|161.35701512739|158.16671542676|158.16671542676|153.81635220351|-160.76223216197|-160.76223216197|-160.76223216197||-160.76223216197|-160.76223216197|-160.76223216197|-160.90030417876|-160.90030417876|-160.90030417876|-161.56866683382|-163.30407120804|154.00413133932||154.00413133932|154.00413133932|153.95125497527|152.56811177672||150.69095990328|150.62574690186|150.62574690186|150.62574690186|150.62574690186|150.62574690186|147.71139694146|-158.60478120035|-158.60478120035|-158.60478120035|-158.60478120035|-158.60478120035|-158.60478120035|145.05987248377|145.05987248377|145.05987248377|145.05987248377|145.05987248377|145.05987248377|145.05987248377|145.05987248377||145.05987248377|145.05987248377|145.05987248377|145.05987248377|145.05987248377|145.05987248377|142.92263883966|138.04293329868|136.8099225644|134.91219304708|133.24317141272|-142.58604047065|-142.58604047065|-142.58604047065|-142.58604047065|-142.58604047065|-142.58604047065|-143.28338111512|-144.00319272801|-144.28300991525|-144.28300991525|-145.17247376257|-145.17247376257|-145.17247376257|-145.17247376257|-145.17247376257|-145.17247376257|-145.17247376257|-145.17247376257|-145.17247376257|-145.17247376257|-145.17247376257|-145.17247376257|-145.17247376257|-145.17247376257|-145.17247376257|-145.17247376257|-145.17247376257|-145.17247376257|-145.17247376257|-145.17247376257|-145.55807139933|-146.83216208948|-148.03421867646|-148.03421867646|-150.53635669591|-151.06039381956|-152.15713377322|-152.15713377322|141.42149156058|141.42149156058|141.42149156058|141.42149156058|141.42149156058|141.42149156058|141.42149156058|141.42149156058||140.85792237878|138.01102788316|136.32502786171|135.78136983609|-149.69066250276|-149.69066250276|-149.69066250276|-149.69066250276|-149.69066250276|-149.69066250276|-149.69066250276|-149.69066250276|-151.4312923479|-152.40678726595|-152.40678726595|-153.07865075449|140.71576616301|140.71576616301|140.71576616301|140.71576616301|140.71576616301|140.71576616301|140.71576616301|140.71576616301|140.39973960468|139.26526192105|-147.68320489073|-147.68320489073|-147.68320489073|-147.68320489073|-147.68320489073|-147.85828087224|134.20762975835|134.20762975835|134.20762975835|134.20762975835|134.20762975835|134.20762975835|134.20762975835|134.20762975835|134.20762975835|134.20762975835|134.20762975835||134.20762975835|133.72348486741|133.11247514971|132.04439496208|131.56016571443|130.74199776587|130.74199776587|130.74199776587|130.74199776587|130.74199776587||130.74199776587|130.74199776587|130.74199776587|130.74199776587|128.20999765327|126.5666649069|125.88249630785|125.88249630785|125.88249630785|125.88249630785|125.88249630785|125.88249630785|125.88249630785|125.88249630785||121.93138509167|118.84981299023|118.84981299023|118.84981299023|118.84981299023|118.84981299023|118.84981299023|115.01201322984|113.13918557114|109.94464731157|-119.98526956762|-119.98526956762|-119.98526956762|-119.98526956762|-119.98526956762|-119.98526956762|-119.98526956762|-119.98526956762|-119.98526956762|-119.98526956762|-119.98526956762|-119.98526956762|-120.00585431219|-120.27855109135|-120.27855109135|-120.27855109135|-120.27855109135|-120.27855109135|-121.52457247742|-121.52457247742|112.23569098608|112.23569098608|112.23569098608|112.23569098608|112.23569098608||112.23569098608|112.23569098608|112.23569098608|112.23569098608|112.23569098608|112.23569098608|112.23569098608|112.23569098608|112.23569098608|112.23569098608|112.23569098608|112.23569098608|112.23569098608|112.23569098608|111.16026211995|109.89750708564|109.89750708564|109.89750708564|109.89750708564|109.89750708564|109.89750708564|109.89750708564|109.89750708564|109.89750708564|109.89750708564|109.89750708564|109.89750708564|109.89750708564|109.89750708564|109.89750708564|109.89750708564
00014|39320|/equities/asml-holdings|NASDAQ100|887.51023371576|865.1846597764|861.88130464522|845.27756044565|837.56062149668|833.06627893078|830.97784857868|822.84297258635|822.84297258635|822.84297258635|822.84297258635|822.84297258635|796.43270622117|729.8800496214|729.8800496214|710.07018588576|694.64408200088|-743.24046227332|-744.10940781563||-745.28541038038|-745.28541038038|-745.28541038038|-745.28541038038|-745.28541038038|-745.28541038038|-745.28541038038|-745.53821910754|-763.81053886298||727.9084752415|727.9084752415|727.33105864507|722.06980488016||721.10437071934|721.10437071934|721.10437071934|721.10437071934|721.10437071934|721.10437071934|716.08206921832|695.7590313092|684.40159226955|675.99786972008|666.45212453164|663.82368211733|663.82368211733|659.56188339642|656.918174612|656.918174612|656.918174612|656.918174612|656.918174612|656.918174612|656.918174612||656.15370329706|656.15370329706|656.15370329706|648.39913430576|643.69986073578|641.69929798008|635.38531481293|613.10702839458|612.00499831928|604.6472366308|604.00642394742|602.63155537291|602.63155537291|602.63155537291|590.19171503565|575.22166267331|575.22166267331|575.22166267331|575.22166267331|575.22166267331|575.22166267331|575.22166267331|575.22166267331|575.22166267331|575.22166267331|575.22166267331|575.22166267331|575.22166267331|575.22166267331|575.22166267331|-612.94079857971|-612.94079857971|-612.94079857971|-612.94079857971|-612.94079857971|-612.94079857971|-612.94079857971|-612.94079857971|-612.94079857971|-612.94079857971|-612.94079857971|-612.94079857971|-622.1853328403|-627.69757782778|-627.69757782778|-637.46717477532|-637.46717477532|-638.87628116312|-646.94310103194|-661.82982323218|-661.82982323218|-664.48367471219|-672.32798438073|-677.37328396904|-683.6897470804|-695.60617084067|-695.60617084067||-695.60617084067|-695.60617084067|-695.60617084067|-695.60617084067|-695.60617084067|-695.60617084067|-696.10103660377|-696.10103660377|-696.10103660377|-696.10103660377|-696.10103660377|-696.10103660377|-700.31281085315|-703.54867845445|-706.61243339015|-713.94877852812|-723.47722454346|-723.47722454346|-723.47722454346|-726.07691617905|-726.07691617905|-726.07691617905|-736.01438219758|-736.01438219758|-736.01438219758|-736.01438219758|-736.01438219758|-736.01438219758|-741.07120526539|-741.07120526539|-747.54899217154|-747.54899217154|-782.6933212442|718.63494041956|718.63494041956|718.63494041956|704.36441472942|691.7590963779|691.7590963779|691.7590963779|691.7590963779|691.7590963779|691.7590963779||691.7590963779|691.7590963779|691.7590963779|691.7590963779|691.7590963779|691.7590963779|691.7590963779|691.7590963779|691.7590963779|691.7590963779||691.7590963779|691.7590963779|691.7590963779|688.14125468313|687.95650409089|687.95650409089|687.95650409089|687.95650409089|687.95650409089|687.95650409089|687.95650409089|687.95650409089|687.95650409089|687.95650409089||682.40640686206|659.52655504204|658.68360475129|658.68360475129|658.68360475129|658.68360475129|645.75592924297|624.58938562803|-657.78422011433|-657.78422011433|-657.78422011433|-657.78422011433|-657.78422011433|-657.78422011433|-657.78422011433|-657.78422011433|-657.78422011433|-657.78422011433|-657.78422011433|-657.78422011433|-657.78422011433|-657.78422011433|-657.78422011433|-665.49967870776|-673.58408092776|-673.58408092776|-673.58408092776|-673.58408092776|630.50497724549|630.50497724549|630.50497724549|630.50497724549|630.50497724549|630.50497724549|630.50497724549||630.50497724549|630.50497724549|630.50497724549|630.50497724549|630.50497724549|627.03271804403|609.47517565166|609.47517565166|609.47517565166|609.47517565166|609.47517565166|-655.51752054331|-655.51752054331|-655.51752054331|-655.51752054331|-655.51752054331|-655.51752054331|-655.51752054331|-655.51752054331|-660.79388811453|-666.40587684677|-666.40587684677|-667.03096762813|-669.00900600266|-669.00900600266|-669.00900600266|-671.19232207218|-673.58869797299|-675.20361121581|-675.20361121581|-682.88243356662
00015|962333|/equities/atlassian-corp-plc|NASDAQ100/R1000GROWTH|-243.39865700355|-243.39865700355|-243.78490168905|-243.95988578108|-249.67311137812|-255.42481956103|232.29941952863|232.29941952863|232.29941952863|227.66045902216|226.08221989708|226.08221989708|226.08221989708|226.08221989708|226.08221989708|221.78658047867|221.78658047867|221.78658047867|221.78658047867||221.78658047867|221.78658047867|217.55557824453|-242.68515358306|-242.68515358306|-242.68515358306|-242.68515358306|-242.89689339904|223.71478507659||223.71478507659|223.71478507659|223.71478507659|222.77253646476||220.99225616039|220.06751165988|212.76334371171|210.87043412087|207.80540077286|204.68322660743|198.93857979575|187.8678583017|178.71651648051|176.26112660839|-196.76542493849|-196.76542493849|-196.76542493849|-196.76542493849|-196.76542493849|-196.76542493849|-196.76542493849|-196.76542493849|-196.76542493849|-196.76542493849|-196.76542493849||-196.76542493849|-196.76542493849|-196.76542493849|-196.76542493849|-196.76542493849|-196.76542493849|-196.76542493849|-196.76542493849|-196.76542493849|-196.76542493849|-197.81136280668|-197.81136280668|-197.81136280668|-197.81136280668|-200.62619734745|-200.62619734745|-200.62619734745|-200.62619734745|-201.65434043651|-203.37825020425|-207.90316989054|-207.90316989054|-207.90316989054|-207.90316989054|-207.90316989054|-207.90316989054|-207.90316989054|-207.90316989054|-207.90316989054|-207.90316989054|-207.90316989054|-207.90316989054|-207.90316989054|-207.90316989054|-207.90316989054|-211.9063015738|-213.6421679813|-213.6421679813|-213.6421679813|-213.6421679813|-213.6421679813|-213.6421679813|-214.89144339274|-214.89144339274|-214.89144339274|193.35403427383|193.35403427383|193.35403427383|193.35403427383|193.35403427383|193.35403427383|193.35403427383|191.59280717925|186.13695969136|186.11460547427|186.11460547427|184.3222350012||184.3222350012|182.76692781302|178.02866585887|177.77272051815|177.77272051815|177.77272051815|177.77272051815|177.77272051815|177.77272051815|177.77272051815|177.77272051815|177.77272051815|177.77272051815|177.77272051815|177.77272051815|177.77272051815|177.77272051815|177.77272051815|177.77272051815|177.77272051815|177.77272051815|167.00869837427|167.00869837427|167.00869837427|167.00869837427|167.00869837427|167.00869837427|167.00869837427|167.00869837427|167.00869837427|167.00869837427|167.00869837427|167.00869837427|162.03098142556|-181.62866080916|-181.62866080916|-181.62866080916|-181.62866080916|-181.62866080916|-181.62866080916|-181.62866080916|-181.62866080916|-181.62866080916||-181.62866080916|-181.62866080916|-181.62866080916|-181.62866080916|-181.62866080916|-183.86850254973|-186.15194503953|162.90144699208|162.90144699208|162.90144699208||162.90144699208|162.90144699208|162.90144699208|162.90144699208|162.90144699208|162.90144699208|162.90144699208|162.90144699208|162.90144699208|158.08548802642|158.08548802642|150.95665560065|150.29628891744|145.12087742264||141.89179861739|140.19812035776|137.99582871361|137.99582871361|130.5056352501|-154.42946612063|-154.42946612063|-154.42946612063|-154.42946612063|-154.42946612063|-154.42946612063|-155.05813923445|-155.05813923445|-155.05813923445|-157.79918534774|-157.79918534774|-166.70646885906|-166.70646885906|-168.50546383605|-168.50546383605|-169.98328701374|-170.43178618491|-170.43178618491|-170.43178618491|-174.1932816394|-174.1932816394|-174.1932816394|-174.1932816394|-174.1932816394|-174.1932816394|-174.1932816394|-174.1932816394|-174.1932816394|-174.1932816394|-174.1932816394||-174.1932816394|-174.1932816394|-174.1932816394|-174.1932816394|-174.1932816394|-174.1932816394|-174.1932816394|-174.1932816394|-174.1932816394|-174.1932816394|-177.58478383968|-177.58478383968|-177.58478383968|-178.97640726246|154.97751724934|154.97751724934|154.97751724934|154.97751724934|154.97751724934|154.97751724934|154.97751724934|154.97751724934|154.97751724934|154.54778833098|154.52198957132|154.52198957132|154.52198957132|154.52198957132|154.52198957132|154.52198957132|154.52198957132
00016|6363|/equities/autodesk-inc|NASDAQ100/SnP500/R1000GROWTH|252.2151191433|247.16776611625|244.94613512157|243.62420868279|243.62420868279|243.62420868279|243.62420868279|243.62420868279|243.62420868279|241.91329515644|241.38254046599|241.38254046599|241.38254046599|238.03782182446|237.91107671251|231.50273002508|228.7290731448|228.7290731448|228.7290731448||228.35063319936|-242.27540834093|-242.27540834093|-242.27540834093|-242.27540834093|-242.27540834093|-242.27540834093|-244.40767010211|232.27152495391||232.27152495391|232.27152495391|231.66947189975|229.20135346174||227.23742083179|225.50690819011|224.85488747169|224.85488747169|224.85488747169|224.85488747169|222.39887585695|215.5254114475|211.27393450628|210.93047793585|207.67637044278|205.1951330115|203.76198080632|203.76198080632|203.76198080632|203.76198080632|199.19664211905|-217.44838725245|-217.44838725245|-217.44838725245|-218.7237473717||-221.68416015204|206.4231631484|206.4231631484|203.21672003881|203.21672003881|203.21672003881|201.74080173854|-211.03998129578|-211.03998129578|-211.03998129578|-211.03998129578|-211.03998129578|-211.03998129578|-211.03998129578|-211.03998129578|-211.03998129578|-211.03998129578|-211.03998129578|-211.03998129578|-214.08980584378|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-214.76940446533|-215.57489337564|-216.66321414975|-218.03857002289|-218.77341249288|-224.02842017531|208.61209596111|208.61209596111|208.61209596111|208.61209596111|208.61209596111|208.61209596111|208.61209596111|208.61209596111|208.61209596111|208.61209596111|208.61209596111||208.61209596111|208.61209596111|206.57399361347|203.30166618267|202.60907736795|197.67141477582|-212.80014311707|-212.80014311707|-212.80014311707|-212.80014311707|-212.80014311707|-216.08350337254|-217.0295329182|-217.0295329182|-217.0295329182|-217.0295329182|-217.0295329182|-217.0295329182|-217.0295329182|-218.58503077744|-219.1903106186|-221.02672995166|204.87449759067|204.87449759067|204.87449759067|204.87449759067|204.87449759067|204.87449759067|204.87449759067|204.87449759067|204.87449759067|204.87449759067|204.87449759067|203.24182603233|203.24182603233|203.24182603233|203.24182603233|201.20166373113|198.29758685416|198.29758685416|198.29758685416|198.29758685416|198.29758685416||198.29758685416|198.29758685416|198.29758685416|198.29758685416|198.29758685416|198.29758685416|198.29758685416|198.29758685416|198.29758685416|198.29758685416||198.29758685416|198.29758685416|195.34176384946|193.38640146278|191.3837459467|191.3837459467|191.3837459467|191.3837459467|191.3837459467|189.84565546917|189.84565546917|189.84565546917|189.84565546917|189.84565546917||189.84565546917|189.84565546917|189.84565546917|189.84565546917|189.84565546917|189.84565546917|189.84565546917|-204.18976075069|-204.18976075069|-204.18976075069|-204.18976075069|-204.18976075069|-204.18976075069|-204.18976075069|-204.18976075069|-204.18976075069|-204.18976075069|-204.18976075069|-204.18976075069|-204.18976075069|-204.18976075069|-204.18976075069|-204.59643996442|-206.40520629049|-208.01078993156|-208.01078993156|-210.21087441262|-210.8504183537|-211.73685856335|-211.73685856335|-211.73685856335|-211.73685856335|-212.85811034795|-212.85811034795|-212.85811034795||-213.55651634663|-215.10359375094|-215.10359375094|-215.10359375094|-215.10359375094|-215.10359375094|-215.10359375094|-215.10359375094|-216.40961747272|-216.40961747272|-216.40961747272|-216.40961747272|-216.40961747272|-216.40961747272|-216.40961747272|-216.40961747272|-216.40961747272|-217.4508256454|-217.4508256454|-218.35674980158|-220.17383721101|-220.17383721101|-220.17383721101|-220.17383721101|-220.17383721101|-220.17383721101|-220.17383721101|-220.82366049422|-220.82366049422|-222.72733669958|209.60542585458
00017|6378|/equities/baidu.com|NASDAQ100/R2000GROWTH/R2000VALUE/MSCI_EEM|-110.81167520463|-110.81167520463|-110.81167520463|-110.81167520463|-110.81167520463|-110.81167520463|-110.81167520463|-110.81167520463|-110.81167520463|-110.81167520463|-110.81167520463|-110.81167520463|-110.81167520463|-110.81167520463|-110.81167520463|-112.33220920035|-112.33220920035|-112.33220920035|-115.46023029165||-120.72016671082|-120.72016671082|-120.72016671082|-120.72016671082|-120.72016671082|-120.72016671082|-120.72016671082|-120.72016671082|-120.72016671082||-120.72016671082|-120.72016671082|-120.72016671082|-120.72016671082||-120.72016671082|-120.72016671082|-120.72016671082|-120.72016671082|-120.72016671082|-120.72016671082|-120.72016671082|-120.72016671082|112.97655493207|112.97655493207|112.97655493207|112.97655493207|112.97655493207|112.97655493207|112.97655493207|112.97655493207|112.97655493207|112.97655493207|112.97655493207|112.97655493207|111.73608023797||107.02786686326|104.66955583579|-113.41243742841|-113.41243742841|-113.41243742841|-113.41243742841|-113.41243742841|-113.41243742841|-113.41243742841|-114.88490251852|-115.03740807452|-115.03740807452|-115.03740807452|-115.03740807452|-115.03740807452|-115.03740807452|-115.73174329243|-118.46227180536|-118.46227180536|-118.46227180536|-118.46227180536|-118.46227180536|-118.46227180536|-119.03530578675|-122.75922563409|-127.38191708299|-131.76601737045|-133.6194617274|-135.98245167209|-135.98245167209|-135.98245167209|-135.98245167209|-135.98245167209|-135.98245167209|-135.98245167209|-135.98245167209|-137.79821122128|-137.79821122128|-137.79821122128|-137.79821122128|-137.79821122128|-137.79821122128|-137.79821122128|-137.79821122128|-137.79821122128|-141.43745372514|-143.26495051627|-144.2022195949|134.05269926472|134.05269926472|134.05269926472|134.05269926472|134.05269926472|134.05269926472|134.05269926472|134.05269926472|134.05269926472||134.05269926472|129.76662301923|129.76662301923|126.99691189555|124.67795932324|-137.20782501705|-137.20782501705|-137.20782501705|-137.20782501705|-137.20782501705|-139.52424740799|-144.4386118254|-145.3551180452|-149.61346632572|-150.57107932404|-152.69285591262|140.12818599346|140.12818599346|140.12818599346|140.12818599346|140.12818599346|140.12818599346|140.12818599346|140.12818599346|140.12818599346|139.31076469027|136.88693807851|136.88693807851|136.88693807851|136.88693807851|136.88693807851|136.88693807851|136.88693807851|136.88693807851|136.88693807851|136.88693807851|136.88693807851|-149.91101376983|-149.91101376983|-149.91101376983|-149.91101376983|-149.91101376983|-149.91101376983||-149.91101376983|-149.91101376983|-150.13168501824|135.14542239329|135.14542239329|135.14542239329|135.14542239329|135.14542239329|135.14542239329|135.14542239329||135.14542239329|135.14542239329|131.47129825111|130.20866482518|122.2319918594|122.2319918594|121.16630105222|121.16630105222|121.16630105222|119.15790691156|119.15790691156|114.70407651876|114.70407651876|114.70407651876||114.70407651876|114.70407651876|114.70407651876|114.70407651876|114.70407651876|114.70407651876|114.70407651876|114.70407651876|114.70407651876|-128.02666776995|-128.02666776995|-128.02666776995|-128.02666776995|-128.02666776995|-128.02666776995|-128.02666776995|-128.02666776995|-128.02666776995|-129.4322134935|-129.4322134935|-129.4322134935|-129.4322134935|-130.78791048045|-130.78791048045|-134.6629583782|-137.72509113352|-140.39982516016|-141.09147460422|-143.99019488137|-143.99019488137|-143.99019488137|-148.86854573136|-151.58338017867|-153.63820738711|-155.05634917063||140.34821713497|140.34821713497|140.34821713497|140.34821713497|140.34821713497|140.34821713497|140.34821713497|140.34821713497|138.04517483479|138.04517483479|132.14966122051|130.52918860819|130.52918860819|128.17631708147|-149.38854313286|-149.38854313286|-149.38854313286|-151.23175465892|-151.23175465892|-151.23175465892|-154.49194460258|134.45184871371|134.45184871371|134.45184871371|134.45184871371|-153.26751254568|-153.26751254568|-153.26751254568|-153.26751254568|-153.26751254568|-157.27128997078
00018|6487|/equities/biogen-idec-inc|NASDAQ100/SnP500/R1000VALUE|-255.09636450608|-255.09636450608|-259.50134197326|-259.50134197326|-259.50134197326|-259.95933429268|-259.95933429268|-259.95933429268|-259.95933429268|-259.95933429268|-259.95933429268|-259.95933429268|-259.95933429268|-259.95933429268|-259.95933429268|-259.95933429268|-259.95933429268|-259.95933429268|-261.89481154048||-265.12201214458|-266.09890726568|249.70868453287|249.70868453287|249.70868453287|249.70868453287|249.70868453287|249.70868453287|247.53158798628||247.53158798628|247.53158798628|246.99393633133|243.69837801463||241.15591983607|241.15591983607|241.15591983607|241.15591983607|241.15591983607|241.15591983607|241.15591983607|235.61607636137|231.35554979822|231.16672281183|-240.7687035909|-240.7687035909|-240.7687035909|-240.7687035909|-240.7687035909|-240.7687035909|-240.7687035909|-240.7687035909|-240.7687035909|-242.78409642546|-242.78409642546||-242.78409642546|-242.78409642546|-242.78409642546|-242.78409642546|-242.78409642546|-242.78409642546|-242.78409642546|-242.78409642546|-245.06771415438|-248.72060928041|-253.37432865378|-253.37432865378|-253.37432865378|-253.37432865378|-253.37432865378|-253.37432865378|-253.37432865378|-253.37432865378|-255.02036628984|-263.050406141|-264.19739645821|-268.32849416581|253.11856581953|253.11856581953|253.11856581953|253.11856581953|253.11856581953|253.11856581953|253.11856581953|253.11856581953|253.11856581953|-264.77435116367|-264.77435116367|-264.77435116367|-264.77435116367|-264.77435116367|-264.77435116367|-266.56176887958|-266.56176887958|-266.56176887958|-266.56176887958|-266.56176887958|-266.56176887958|-266.56176887958|-266.56176887958|-266.56176887958|-266.56176887958|-266.56176887958|-268.22974625129|-270.0536219334|-270.60679824875|-272.11534169566|-273.58118919147|-273.9537653954|-273.9537653954|-277.11696487347|-277.77478356477||-277.77478356477|-277.77478356477|-277.77478356477|-277.77478356477|-277.77478356477|-277.77478356477|-278.15432132541|-278.15432132541|-278.15432132541|-278.15432132541|-278.15432132541|-281.45508664249|-282.26527647383|-282.26527647383|-282.26527647383|-282.26527647383|-282.26527647383|-282.26527647383|-282.26527647383|-282.26527647383|-282.26527647383|-282.26527647383|-282.26527647383|-282.26527647383|-282.26527647383|-282.26527647383|-282.97140433399|-285.29420733019|-290.81884547918|-292.12763519897|-292.12763519897|-293.091266215|-293.47835833514|-295.2754339873|-295.2754339873|-295.43704633572|-296.63949701365|-297.39375090962|-297.39375090962|-298.26528692649|-299.61533176022|-301.69168437995|-301.69168437995||-301.69168437995|-301.69168437995|-301.69168437995|-301.69168437995|-301.69168437995|-303.26442171774|-310.99101667098|-314.47624693598|-314.47624693598|-319.12139416498||294.16800766395|294.16800766395|294.16800766395|294.16800766395|294.16800766395||294.16800766395|294.16800766395|294.16800766395|294.16800766395|294.16800766395|294.16800766395|294.16800766395|294.16800766395||294.16800766395|294.16800766395|294.16800766395|294.16800766395|294.16800766395|294.16800766395|294.16800766395|294.16800766395|294.16800766395|294.16800766395|294.16800766395|294.16800766395|294.16800766395|294.16800766395|294.16800766395|294.16800766395|292.11253545813|292.11253545813|287.61339524644|287.1442611842|280.87777467361|280.87777467361|280.87777467361|280.87777467361|280.87777467361|279.31660277252|279.31660277252|279.31660277252|277.85899317931|277.55609261406|273.26831385398|273.26831385398|270.60312257105|270.27469713117|270.27469713117||270.27469713117|264.43466273309|262.84156435509|262.84156435509|262.20285647202|-276.67049655785|-276.67049655785|-276.67049655785|-276.67049655785|-276.67049655785|-276.67049655785|-276.67049655785|-276.67049655785|-276.67049655785|-276.67049655785|-276.67049655785|-276.67049655785|-276.67049655785|-276.67049655785|-277.22834459797|-279.27816419089|-281.26239129663|-285.58460957872|-287.51624219637|-287.51624219637|-288.10695748833|-288.10695748833|-288.10695748833|-291.18328793288|-291.18328793288|-293.19421824085
00019|13072|/equities/priceline.com-inc|NASDAQ100/SnP500/R1000GROWTH|3560.8427796638|3560.8427796638|3486.0329252124|3432.6889273194|3413.0402554996|3413.0402554996|3413.0402554996|3413.0402554996|3413.0402554996|3413.0402554996|3413.0402554996|3413.0402554996|3413.0402554996|3413.0402554996|3413.0402554996|3413.0402554996|3398.37827446|3398.37827446|3398.37827446||3398.37827446|3398.37827446|3398.37827446|3398.37827446|3398.37827446|3398.37827446|3398.37827446|3398.37827446|3398.37827446||3398.37827446|3395.001725854|3388.5997773161|3382.1509298738||3372.293188141|3331.0745210374|3331.0745210374|3331.0745210374|3299.7278613741|3279.9806641135|3270.9363878605|3225.8048895065|3193.4210957624|3151.585166624|3076.3094326422|3035.4743885911|2986.5971396672|2982.6686207347|2982.6686207347|2982.6686207347|2982.6686207347|2982.6686207347|2982.6686207347|2982.6686207347|2982.6686207347||2982.6686207347|2982.6686207347|2973.1107951738|2973.1107951738|2973.1107951738|2973.1107951738|2973.1107951738|2912.0699509093|2848.430777703|2818.1147909808|2814.109221424|2780.448125801|2725.8618362849|-2962.2926123326|-2962.2926123326|-2962.2926123326|-2962.2926123326|-2962.2926123326|-2962.2926123326|-2980.909667522|-2980.909667522|-2980.909667522|-2980.909667522|-2980.909667522|-3022.277763718|-3112.2408908933|-3175.7845565047|-3178.551646168|-3178.551646168|-3178.551646168|-3178.551646168|-3178.551646168|-3178.551646168|-3204.1448681352|-3204.1448681352|-3217.4976543235|-3217.4976543235|3010.9301220233|3010.9301220233|3010.9301220233|3010.9301220233|3010.9301220233|3010.9301220233|3010.9301220233|3010.9301220233|3010.9301220233|3010.9301220233|3010.9301220233|3010.9301220233|3010.9301220233|3010.9301220233|3010.9301220233|3005.1507226738|3005.1507226738|3005.1507226738|3005.1507226738|3005.1507226738||3005.1507226738|3005.1507226738|3005.1507226738|3005.1507226738|3005.1507226738|3005.1507226738|3005.1507226738|3005.1507226738|3005.1507226738|3005.1507226738|3005.1507226738|3005.1507226738|3005.1507226738|3005.1507226738|3000.2276591474|3000.2276591474|3000.2276591474|2982.1366622905|2961.772113374|2916.9435699816|2840.5911899535|2838.1446498492|2838.1446498492|2838.1446498492|2838.1446498492|2838.1446498492|2805.4922785867|2786.261929208|2786.261929208|2786.261929208|2786.261929208|2786.261929208|2786.261929208|2780.3360492719|2736.5789137961|2692.1262833411|2678.6278500882|2633.3568858402|2588.2605806211|2543.515735857|2543.515735857|2543.515735857|2543.515735857||2543.515735857|2529.0569129965|2519.2158299003|2519.2158299003|2519.2158299003|2519.2158299003|2519.2158299003|2519.2158299003|2519.2158299003|2519.2158299003||2519.2158299003|2519.2158299003|2519.2158299003|2519.2158299003|2519.2158299003|2519.2158299003|2519.2158299003|2519.2158299003|2519.2158299003|-2684.9469661066|-2684.9469661066|-2684.9469661066|-2684.9469661066|-2755.862663621||-2785.0562187113|-2785.0562187113|2599.8601047458|2599.8601047458|2599.8601047458|2599.8601047458|2563.7650794919|2560.0137349977|2560.0137349977|2560.0137349977|2560.0137349977|2560.0137349977|2560.0137349977|2560.0137349977|2560.0137349977|2560.0137349977|2560.0137349977|2560.0137349977|2560.0137349977|2560.0137349977|2560.0137349977|2560.0137349977|2560.0137349977|2560.0137349977|2560.0137349977|2560.0137349977|2560.0137349977|2560.0137349977|2560.0137349977|2504.5191944853|2495.5365758348|2495.5365758348|2495.5365758348|2495.5365758348|2495.5365758348||2495.5365758348|2495.5365758348|2495.5365758348|2495.5365758348|2481.5368149467|2437.7956662385|-2585.7804629514|-2585.7804629514|-2585.7804629514|-2585.7804629514|-2585.7804629514|-2585.7804629514|-2585.7804629514|-2585.7804629514|-2585.7804629514|-2585.7804629514|-2585.7804629514|-2616.6607142316|-2616.6607142316|2446.8964024022|2446.8964024022|2446.8964024022|2446.8964024022|2446.8964024022|2446.8964024022|2388.8294851995|2372.747428759|2349.4347922626|2322.7588322232|2318.8872635891|2318.8872635891
00020|13969|/equities/avago-technologies|NASDAQ100/SnP500/R1000GROWTH|1184.0689581071|1184.0689581071|1168.9981325458|1168.9981325458|1168.9981325458|1168.9981325458|1168.9981325458|1168.9981325458|1168.9981325458|1168.9981325458|1168.9981325458|1168.9981325458|1168.9981325458|1137.8169083682|1137.8169083682|1103.140884515|1061.9260831634|-1122.0256684995|-1122.0256684995||-1122.0256684995|-1122.0256684995|-1122.0256684995|-1122.0256684995|-1122.0256684995|-1122.0256684995|-1135.4953581201|1049.8592633654|1049.8592633654||1049.8592633654|1049.8592633654|1049.8592633654|1044.3457961004||1043.630033443|1043.630033443|1043.630033443|1043.630033443|1032.4900219679|1019.153613276|1009.739895285|984.74212269078|957.26730266423|910.82816818921|-975.29175636809|-975.29175636809|-975.29175636809|-975.88614477097|915.92817574553|915.92817574553|915.92817574553|915.92817574553|915.92817574553|915.92817574553|915.92817574553||915.92817574553|915.92817574553|915.92817574553|909.14524290106|909.14524290106|909.14524290106|898.53023001377|878.63396460948|868.91998807521|855.35992666451|-911.13774353495|-911.13774353495|-911.13774353495|-911.13774353495|-911.13774353495|-911.13774353495|-911.13774353495|-911.16778640382|-911.16778640382|-917.81280601944|828.82440127307|828.82440127307|828.82440127307|828.82440127307|828.82440127307|828.82440127307|828.82440127307|828.82440127307|828.82440127307|828.25819840888|-878.19243035432|-878.19243035432|-878.19243035432|-878.19243035432|-878.19243035432|-878.19243035432|-878.19243035432|-878.19243035432|-878.19243035432|-878.19243035432|-878.19243035432|-878.19243035432|-878.19243035432|-878.19243035432|-878.19243035432|829.68063999198|829.68063999198|829.68063999198|829.68063999198|829.68063999198|829.68063999198|829.68063999198|829.68063999198|829.68063999198|829.68063999198|829.68063999198|829.68063999198||829.68063999198|829.68063999198|811.05514564539|803.33577945644|-880.15565772695|-880.15565772695|-880.15565772695|-880.15565772695|-880.15565772695|-880.15565772695|-880.15565772695|-892.84561687206|-892.84561687206|-892.84561687206|-892.84561687206|-892.84561687206|-912.70678282551|-928.45037365812|855.23838678228|855.23838678228|855.23838678228|855.23838678228|855.23838678228|855.23838678228|855.23838678228|855.23838678228|855.23838678228|855.23838678228|855.23838678228|846.39418593978|846.39418593978|846.39418593978|846.39418593978|846.39418593978|841.42959204355|835.82560126692|830.29936283496|830.29936283496|812.90539962348|808.38107287535|808.38107287535|808.38107287535|808.38107287535||808.15950168116|803.75836693957|797.20785351078|797.20785351078|797.20785351078|797.20785351078|797.20785351078|797.20785351078|797.20785351078|797.20785351078||797.20785351078|797.20785351078|782.09980074874|770.59203663922|767.05970093015|767.05970093015|767.05970093015|767.05970093015|767.05970093015|767.05970093015|767.05970093015|767.05970093015|767.05970093015|767.05970093015||718.39524604218|664.67249967144|651.48930337161|651.48930337161|643.3176334666|643.3176334666|627.23516213085|615.58798193033|606.97993611291|603.06778873562|603.06778873562|603.06778873562|603.06778873562|603.06778873562|603.06778873562|603.06778873562|603.06778873562|603.06778873562|603.06778873562|603.06778873562|603.06778873562|603.06778873562|603.06778873562|603.06778873562|603.06778873562|603.06778873562|603.06778873562|603.06778873562|603.06778873562|603.06778873562|603.06778873562|603.06778873562|603.06778873562|603.06778873562|603.06778873562||603.06778873562|603.06778873562|603.06778873562|603.06778873562|599.83233241328|599.83233241328|599.83233241328|599.83233241328|599.83233241328|599.83233241328|599.83233241328|599.83233241328|599.83233241328|599.83233241328|599.83233241328|599.83233241328|599.83233241328|599.83233241328|599.83233241328|599.83233241328|599.83233241328|599.83233241328|599.83233241328|599.83233241328|587.56037965625|567.12164774009|567.12164774009|567.12164774009|567.12164774009|567.12164774009|567.12164774009
00021|6388|/equities/cadence-design-system-inc|NASDAQ100/SnP500/R1000GROWTH|292.04114463457|285.64552230447|278.83261701365|277.88637361139|277.88637361139|277.59885111753|277.59885111753|277.59885111753|277.59885111753|277.59885111753|277.59885111753|277.59885111753|277.59885111753|276.13828262213|276.13828262213|265.44477657613|258.49085791173|255.03271642809|255.03271642809||-271.30033046549|-271.30033046549|-271.30033046549|-271.30033046549|-271.30033046549|-271.30033046549|-274.23285348487|-276.47423784018|260.34787262835||260.34787262835|260.34787262835|260.34787262835|260.34787262835||258.95861527259|258.95861527259|258.95861527259|258.95861527259|256.2645870815|256.2645870815|256.2645870815|256.2645870815|-275.52977366336|-275.52977366336|-275.52977366336|-275.52977366336|-278.54179150244|260.61250688671|260.61250688671|260.61250688671|260.61250688671|260.61250688671|256.52499646212|256.16045387261|256.16045387261||256.16045387261|254.49383722933|252.0998851214|252.0998851214|252.0998851214|252.0998851214|252.0998851214|245.87403651456|243.20004877757|240.7633869881|238.51071047723|234.6943922566|-250.67047726849|-250.67047726849|-250.67047726849|-250.67047726849|-250.67047726849|-250.67047726849|-250.67047726849|-252.15631439663|-254.25923445464|234.79762450755|234.79762450755|234.79762450755|234.79762450755|234.79762450755|234.79762450755|234.79762450755|234.79762450755|234.79762450755|233.40236782034|230.19901576528|225.14446084244|-244.3539496373|-244.3539496373|-244.3539496373|-244.3539496373|-244.3539496373|-244.3539496373|-244.3539496373|-244.3539496373|-244.3539496373|-246.79438940142|-247.52153031735|-247.52153031735|231.37179572694|231.37179572694|231.37179572694|231.37179572694|231.37179572694|231.37179572694|231.37179572694|231.37179572694|231.37179572694|231.37179572694|231.37179572694|228.51810039538||227.07527715915|226.1682275374|223.73414289502|218.21543017524|-234.40283265415|-234.40283265415|-234.40283265415|-234.40283265415|-234.40283265415|-234.40283265415|-234.40283265415|-237.92593283458|-240.42097870292|-240.8605199068|-240.8605199068|-240.8605199068|-242.15265500315|-242.15265500315|227.5921916293|227.5921916293|227.5921916293|227.5921916293|227.5921916293|227.5921916293|227.5921916293|227.5921916293|227.5921916293|227.5921916293|227.5921916293|227.5921916293|227.5921916293|227.5921916293|227.5921916293|226.20477183057|226.20477183057|225.70029240398|221.48310619756|220.80935109232|220.80935109232|220.80935109232|220.80935109232|220.80935109232|220.80935109232||220.80935109232|220.80935109232|220.80935109232|220.80935109232|220.80935109232|220.80935109232|220.80935109232|220.80935109232|220.80935109232|220.80935109232||220.80935109232|220.80935109232|220.80935109232|220.80935109232|217.19152339143|217.19152339143|217.19152339143|217.19152339143|217.19152339143|217.19152339143|217.19152339143|217.19152339143|217.19152339143|217.19152339143||211.57539752503|203.21712636798|203.21712636798|203.21712636798|203.21712636798|203.21712636798|197.65319982998|-212.71117061918|-212.71117061918|-212.71117061918|-213.41852870854|-214.31836611333|202.872391472|202.872391472|202.872391472|202.872391472|202.872391472|202.872391472|202.872391472|202.872391472|202.872391472|202.872391472|202.872391472|202.872391472|202.872391472|202.872391472|202.872391472|202.70202987622|202.70202987622|202.70202987622|202.70202987622|202.70202987622|201.69669562391|201.41355123577|201.21281117947||201.21281117947|201.21281117947|201.21281117947|198.69034734866|197.0420541355|194.51672803793|193.02080855804|192.83713041382|192.83713041382|192.83713041382|192.83713041382|192.83713041382|192.83713041382|192.83713041382|192.83713041382|189.74848139106|188.7533217781|186.9705735166|186.9705735166|186.9705735166|186.9705735166|186.9705735166|186.9705735166|186.9705735166|186.9705735166|186.9705735166|186.9705735166|186.9705735166|186.9705735166|186.9705735166|186.9705735166
00022|41292|/equities/cdw-corp|NASDAQ100/R1000GROWTH|229.45352720043|227.39725049068|227.39725049068|221.61487589646|221.61487589646|221.61487589646|221.61487589646|221.61487589646|221.61487589646|220.00449007294|220.00449007294|219.25666065505|217.9060756163|217.9060756163|217.9060756163|215.8471768119|212.10507676094|-223.90922076267|-223.90922076267||-223.90922076267|-223.90922076267|-223.90922076267|-223.90922076267|-223.90922076267|-223.90922076267|-225.89865268118|-229.09754438805|219.41872265736||219.41872265736|219.41872265736|219.2457980359|217.5025544922||215.85061240643|213.40426465574|213.40426465574|213.24297339316|213.24297339316|210.51886332693|209.19234597089|207.54927547113|206.86040143192|206.86040143192|206.48903712268|206.48903712268|206.48903712268|206.48903712268|206.48903712268|206.48903712268|206.48903712268|206.48903712268|206.48903712268|206.48903712268|206.48903712268||206.48903712268|206.48903712268|206.48903712268|206.48903712268|206.48903712268|206.48903712268|204.44281407457|199.07702235228|196.91835508353|196.41400263052|196.08684312469|196.08684312469|196.08684312469|194.92371370137|-206.97244637321|-206.97244637321|-208.88997076556|-208.88997076556|-209.16051947856|-210.19613485627|-210.98347982693|-210.98347982693|-210.98347982693|-213.03164052222|201.6252625316|201.6252625316|201.6252625316|201.6252625316|201.6252625316|201.6252625316|201.30473590886|198.28360277851|-209.38875662013|-209.38875662013|-209.38875662013|-209.38875662013|-209.38875662013|-209.38875662013|-209.38875662013|-209.38875662013|-209.38875662013|-211.53212405492|204.72877856403|204.72877856403|204.72877856403|204.72877856403|204.72877856403|204.72877856403|204.72877856403|204.72877856403|204.72877856403|204.72877856403|204.72877856403|204.72877856403|204.72877856403|204.72877856403|204.72877856403||203.99920538961|201.34633338782|198.37036988837|197.5080737814|195.27917180952|194.41509703035|194.41509703035|194.41509703035|194.41509703035|194.41509703035|194.41509703035|194.41509703035|194.41509703035|194.41509703035|193.99650063377|191.90554920679|191.25033777561|189.85648492537|188.77914845902|188.25766030901|186.70129184319|183.39504940855|182.12541102121|182.12541102121|182.12541102121|182.12541102121|182.12541102121|182.12541102121|182.06767165605|181.50190530821|180.75284462926|180.75284462926|180.75284462926|179.47371208399|178.74190343452|178.39964446153|178.39964446153|178.39964446153|178.37099794906|174.9077728541|174.04029933957|173.49893426785|173.49893426785||173.49893426785|173.49893426785|169.30817527802|169.30817527802|169.30817527802|169.30817527802|169.30817527802|169.30817527802|169.30817527802|169.30817527802||169.30817527802|168.58408482903|-177.69122397768|-177.69122397768|-177.69122397768|-177.69122397768|-177.69122397768|-177.69122397768|-177.69122397768|-177.69122397768|-177.69122397768|-177.69122397768|-177.69122397768|-177.69122397768||-177.69122397768|-177.69122397768|-177.69122397768|-177.69122397768|-177.69122397768|-177.69122397768|-177.69122397768|-177.69122397768|-177.69122397768|-177.69122397768|-177.69122397768|-177.69122397768|-177.69122397768|-177.69122397768|-177.69122397768|-177.69122397768|-177.69122397768|-179.1706852518|-179.1706852518|-179.1706852518|-179.1706852518|-179.1706852518|-179.1706852518|-180.3465684001|-180.3465684001|-180.3465684001|-182.40723770837|-182.40723770837|-197.77299536276|-197.77299536276|-197.77299536276|-197.77299536276|-197.77299536276|-197.77299536276|-197.77299536276||-197.77299536276|-200.20832526472|-200.51042392108|-200.51042392108|-200.51042392108|-200.51042392108|-200.51042392108|-200.51042392108|-200.51042392108|-200.51042392108|-200.51042392108|-200.51042392108|-200.51042392108|-200.51042392108|-200.51042392108|-200.51042392108|-200.51042392108|-201.65663508836|-201.65663508836|-203.76404041122|-209.65132983907|-209.65132983907|-211.70135925858|-212.23072952815|-212.23072952815|-212.23072952815|-213.66469218541|200.81929120261|200.81929120261|200.81929120261|200.81929120261
00023|13068|/equities/cerner-corporatio|NASDAQ100/SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00024|15722|/equities/charter-communications|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-325.78438838224|-325.78438838224|-329.99063749556|-342.20125866206|-356.22196261388|-376.44440785494|-390.42625264337|-390.42625264337|-390.42625264337|-390.42625264337|-390.42625264337|-390.42625264337|-390.42625264337|-390.42625264337|-390.42625264337|-390.42625264337|-390.42625264337|-390.42625264337|-390.42625264337||-392.83333961084|-392.83333961084|-396.47371325575|-399.78802273099|-402.97048073988|-402.97048073988|-402.97048073988|-402.97048073988|-402.97048073988||-402.97048073988|-402.97048073988|-402.97048073988|-402.97048073988||-402.97048073988|-402.97048073988|-402.97048073988|-402.97048073988|-402.97048073988|-402.97048073988|-402.97048073988|-402.97048073988|-402.97048073988|-402.97048073988|-402.97048073988|-402.97048073988|-403.42109215239|-415.78675834315|-424.85139169454|-424.85139169454|-424.85139169454|-424.85139169454|-424.85139169454|-424.85139169454|-424.85139169454||-424.85139169454|-424.85139169454|-424.85139169454|-424.85139169454|-424.85139169454|-424.85139169454|-424.85139169454|-424.85139169454|-424.85139169454|-424.85139169454|-424.85139169454|-424.85139169454|-424.85139169454|-424.85139169454|-424.85139169454|-424.85139169454|-424.85139169454|-424.85139169454|-424.85139169454|-440.2254402346|-453.79964449081|-457.1967743551|-457.1967743551|-459.73097266222|430.68996073742|430.68996073742|430.68996073742|430.68996073742|422.91799687256|422.91799687256|422.91799687256|422.91799687256|422.91799687256|422.91799687256|422.91799687256|422.91799687256|422.91799687256|422.91799687256|422.91799687256|422.91799687256|422.91799687256|422.91799687256|422.91799687256|422.91799687256|422.91799687256|422.91799687256|422.91799687256|422.91799687256|417.08693344184|410.55048573887|-447.53100226522|-447.53100226522|-447.53100226522|-447.53100226522|-447.53100226522|-447.53100226522|-447.53100226522||415.40633769192|415.40633769192|415.40633769192|413.54427332522|405.19110634176|405.19110634176|405.19110634176|405.19110634176|405.19110634176|405.19110634176|405.19110634176|405.19110634176|405.19110634176|402.92663650874|402.46570248476|402.01524654882|400.39747446397|393.82248410493|391.20257379981|391.20257379981|391.20257379981|391.20257379981|388.30062487359|377.27382007944|377.27382007944|377.27382007944|377.27382007944|374.9338652571|374.9338652571|371.83873313885|370.45971535556|366.11245397851|363.62549818142|357.13720688389|357.13720688389|357.13720688389|357.13720688389|357.13720688389|349.94264204818|348.79770387894|346.69912077858|342.24917055002|342.24917055002||342.02741904647|340.80767372351|334.021306443|328.05478649646|318.44698736965|-350.47352347183|-350.47352347183|-351.42045980224|-351.42045980224|-351.42045980224||-351.42045980224|-351.42045980224|-351.42045980224|-351.42045980224|-351.42045980224|-351.42045980224|-351.42045980224|-351.42045980224|-351.42045980224|-351.42045980224|-351.42045980224|-351.42045980224|-351.42045980224|-351.42045980224||-351.42045980224|-353.19774633789|-357.71026957194|335.09019886046|335.09019886046|335.09019886046|335.09019886046|335.09019886046|335.09019886046|335.09019886046|335.09019886046|335.09019886046|335.09019886046|335.09019886046|335.09019886046|335.09019886046|335.09019886046|335.09019886046|335.09019886046|335.09019886046|320.86743287013|-348.19970231088|-348.19970231088|-353.66966231699|-357.0910151097|-363.42391571434|-365.9111378203|-365.9111378203|-365.9111378203|-365.9111378203|-365.9111378203|-365.9111378203|-365.9111378203|-365.9111378203|-365.9111378203||-365.9111378203|-365.9111378203|-365.9111378203|-365.9111378203|-365.9111378203|-365.9111378203|-365.9111378203|-365.9111378203|-365.9111378203|-365.9111378203|-365.9111378203|-365.9111378203|-365.9111378203|-365.9111378203|-365.9111378203|-365.9111378203|-365.9111378203|-365.9111378203|-365.9111378203|-366.85238525715|-378.30263977411|-386.15545315613|-392.20472510512|-393.57836607399|-393.57836607399|-393.57836607399|-399.1104108857|-403.49352498043|373.87748560888|373.87748560888|373.87748560888
00025|6444|/equities/check-point-software-tech-lt|NASDAQ100/EAFAGROWTH|156.5182355992|156.25267167434|156.25267167434|156.25267167434|154.88259305318|154.88259305318|154.43555089377|154.43555089377|154.33894625132|153.5110563749|152.68245780496|152.68245780496|152.68245780496|152.68245780496|152.68245780496|152.68245780496|152.68245780496|152.68245780496|152.68245780496||152.68245780496|150.21356548234|148.60673823803|147.26428325651|147.26428325651|147.26428325651|147.26428325651|147.26428325651|147.26428325651||147.26428325651|147.26428325651|147.26428325651|146.46753637524||145.23614864582|143.97484885609|143.97484885609|143.16982684043|142.95819136018|142.95819136018|142.95819136018|142.95819136018|141.86355046558|139.73449187066|139.38790810453|139.38790810453|139.38790810453|139.38790810453|139.38790810453|139.38790810453|139.38790810453|139.38790810453|139.38790810453|138.3493541385|137.62204950665||136.78005534647|136.04229155114|135.09559578952|134.6437587611|134.6437587611|134.6437587611|134.6437587611|134.6437587611|132.29195529797|131.31856083184|130.54902277206|130.54902277206|129.18725512|-137.37327573263|-137.37327573263|-137.37327573263|-137.37327573263|-137.37327573263|131.83995039925|131.83995039925|131.83995039925|131.83995039925|131.83995039925|131.83995039925|131.83995039925|131.83995039925|131.83995039925|131.83995039925|131.83995039925|131.83995039925|131.83995039925|131.83995039925|131.83995039925|131.83995039925|131.83995039925|131.83995039925|131.83995039925|131.83995039925|131.83995039925|131.83995039925|131.83995039925|131.83995039925|131.83995039925|131.83995039925|131.83995039925|131.83995039925|130.17542435192|130.17542435192|130.14602424329|129.75012772074|129.75012772074|129.75012772074|129.75012772074|129.3015258841|128.48444304102|128.48444304102|128.48444304102||128.48444304102|128.48444304102|127.96883407824|127.23703020141|126.25784652671|126.25784652671|126.10038299517|125.85098859951|125.71812380299|125.71812380299|124.4363821281|124.4363821281|124.4363821281|124.4363821281|124.4363821281|124.4363821281|124.4363821281|124.4363821281|124.4363821281|124.4363821281|124.4363821281|124.4363821281|124.4363821281|124.4363821281|124.08738816599|124.08738816599|124.08738816599|122.36959251973|-130.68791402623|-130.68791402623|-130.68791402623|-130.68791402623|-130.68791402623|-130.68791402623|-130.68791402623|-130.68791402623|-130.68791402623|-130.68791402623|-130.68791402623|-130.68791402623|-131.04717920794|-131.04717920794|-131.64719781573||-131.64719781573|-131.64719781573|-131.64719781573|-131.64719781573|-131.64719781573|-131.64719781573|125.00579985628|125.00579985628|125.00579985628|125.00579985628||125.00579985628|123.70972356807|122.07025008743|120.56528023156|119.41391890217|118.97324310596|-125.29912828028|-125.29912828028|-125.29912828028|-125.29912828028|-125.29912828028|-125.29912828028|-125.29912828028|-125.29912828028||-125.29912828028|-125.29912828028|-125.29912828028|-125.29912828028|-125.29912828028|-125.29912828028|-125.29912828028|-125.92097254395|-126.68941509061|-126.80824165138|-128.13998963868|-128.66887683378|-128.86761684052|-128.86761684052|-128.86761684052|-128.86761684052|-128.86761684052|-129.43718064411|-129.43718064411|-129.77991774991|-133.97105336356|-133.97105336356|-133.97105336356|-134.59478722864|127.16569575789|127.16569575789|127.16569575789|127.16569575789|127.16569575789|127.16569575789|127.16569575789|127.16569575789|126.56799888083|126.06243253277|126.06243253277||126.06243253277|126.06243253277|126.06243253277|-131.17803215252|-131.17803215252|-131.17803215252|-131.17803215252|-131.17803215252|-131.17803215252|-131.17803215252|-131.17803215252|-131.17803215252|-131.17803215252|-131.17803215252|-131.17803215252|-131.17803215252|-131.17803215252|-131.17803215252|-131.17803215252|-131.41160821599|-131.41160821599|-131.41160821599|-131.41160821599|-131.41160821599|-131.41160821599|-131.41160821599|-131.41160821599|-131.5478957459|-132.2164450006|-132.69504783731|-133.64599572884
00026|6360|/equities/cintas-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|598.82470705968|598.82470705968|598.82470705968|591.76657107651|590.64170031267|590.64170031267|585.05183023565|582.69978071974|581.06049037293|-607.36140252999|-607.36140252999|-607.36140252999|-607.36140252999|-607.36140252999|-607.36140252999|-607.36140252999|-607.36140252999|-607.36140252999|-607.36140252999||-607.36140252999|-607.36140252999|-607.36140252999|-607.36140252999|-607.36140252999|-607.36140252999|578.55567715594|578.55567715594|578.55567715594||578.55567715594|578.55567715594|578.50461592088|572.50121576929||566.44579529921|551.64923503841|547.48229073939|547.48229073939|547.48229073939|547.48229073939|547.48229073939|547.48229073939|539.0136584116|537.66684837617|535.65632278556|535.65632278556|535.65632278556|535.65632278556|535.65632278556|535.65632278556|535.65632278556|535.65632278556|535.65632278556|535.65632278556|535.08647871747||535.08647871747|530.93855572557|529.35666596905|529.35666596905|529.35666596905|527.36115283454|521.99915419115|512.02985583956|507.5771049042|506.03676939226|504.21056652308|499.27560912504|496.46958278433|494.73481542551|491.21442777013|491.21442777013|491.21442777013|491.21442777013|491.21442777013|491.21442777013|491.21442777013|491.21442777013|491.21442777013|491.21442777013|491.21442777013|491.21442777013|491.21442777013|491.21442777013|490.14440387383|490.14440387383|483.70765605122|476.88405434456|-505.59987165191|-505.59987165191|-505.59987165191|-505.7299247726|-505.7299247726|-505.7299247726|-505.7299247726|-505.7299247726|-505.7299247726|-516.76157718061|501.86427347468|501.86427347468|501.86427347468|501.86427347468|501.86427347468|501.86427347468|501.86427347468|501.86427347468|492.17920983949|488.41159170314|488.41159170314|488.41159170314|488.41159170314|488.41159170314|488.41159170314||488.41159170314|488.25648962838|486.82777581593|-504.41471391981|-504.41471391981|-504.41471391981|-504.41471391981|-504.41471391981|-504.41471391981|-504.6331269337|-504.6331269337|-508.421532639|-509.33413174532|-509.33413174532|-510.05023754848|-510.05023754848|-512.14222355128|-512.14222355128|-512.14222355128|-515.61580001249|-516.00311227788|493.49626222292|493.49626222292|493.49626222292|493.49626222292|493.49626222292|493.49626222292|493.49626222292|489.66586203751|488.08014225882|488.08014225882|483.83350801382|480.37225249855|480.37225249855|477.37204229421|477.37204229421|477.37204229421|477.37204229421|477.37204229421|477.37204229421|477.37204229421|477.37204229421|477.37204229421||477.37204229421|477.37204229421|472.08672421394|472.08672421394|472.08672421394|472.08672421394|472.08672421394|472.08672421394|472.08672421394|472.08672421394||472.08672421394|468.41912770732|464.58541621615|462.46713319806|461.45179554905|461.45179554905|461.45179554905|461.45179554905|461.45179554905|460.89811830482|454.64845922215|452.92962260865|452.92962260865|452.92962260865||452.92962260865|452.92962260865|452.92962260865|452.92962260865|452.92962260865|452.92962260865|452.92962260865|452.92962260865|452.92962260865|452.92962260865|452.92962260865|450.24180174561|444.74198946127|440.62598106968|440.62598106968|440.62598106968|-462.76609299655|-462.76609299655|-462.76609299655|-462.76609299655|-462.76609299655|-462.76609299655|-462.76609299655|441.95300320397|441.95300320397|441.95300320397|441.95300320397|441.95300320397|441.95300320397|439.44333763929|439.18203539351|439.18203539351|439.18203539351|439.18203539351|439.18203539351||439.18203539351|439.18203539351|439.18203539351|439.18203539351|439.18203539351|439.18203539351|434.99949089133|-456.29969229694|-456.29969229694|-456.29969229694|-456.29969229694|-456.29969229694|-456.29969229694|-456.29969229694|-456.29969229694|-456.29969229694|-456.29969229694|-456.29969229694|-456.29969229694|-456.31850486126|-456.31850486126|-456.31850486126|-456.31850486126|-456.31850486126|-456.31850486126|-456.31850486126|-456.31850486126|-456.32609142805|-456.32609142805|-456.32609142805|-460.04098727466
00027|260|/equities/cisco-sys-inc|NASDAQ100/DOW/SnP500/R1000VALUE|-51.974181535655|-51.974181535655|-51.974181535655|-51.974181535655|-51.974181535655|-52.212146947575|-52.345716897859|-53.242463262229|50.469336623969|50.469336623969|50.469336623969|50.325373458666|49.88633374526|49.88633374526|49.88633374526|49.282314611297|48.921709390117|48.921709390117|48.921709390117||48.921709390117|48.921709390117|48.921709390117|48.921709390117|48.921709390117|48.921709390117|48.921709390117|48.921709390117|48.921709390117||48.856183187992|48.856183187992|48.635760564308|48.335846232817||48.132607035555|48.056726582471|48.056726582471|48.056726582471|47.730252088908|-50.090676811661|-50.090676811661|-50.090676811661|-50.090676811661|-50.090676811661|-50.090676811661|-50.090676811661|-50.090676811661|-50.090676811661|-50.399641173113|-50.698373468114|-50.698373468114|-50.715621215563|-50.715621215563|-51.03069054469|-51.149017420904||-51.149017420904|-51.149017420904|-51.149017420904|-51.149017420904|-51.149017420904|-53.743454822794|-53.743454822794|-53.743454822794|-53.743454822794|-53.743454822794|-53.743454822794|-53.743454822794|-53.743454822794|-53.743454822794|-53.743454822794|-53.743454822794|-53.743454822794|-53.743454822794|-54.203310559433|-54.203310559433|-54.743840926852|-54.743840926852|-54.743840926852|-55.283494906397|-55.283494906397|-55.283494906397|-55.283494906397|-55.283494906397|-55.283494906397|-55.283494906397|-55.283494906397|-55.283494906397|-55.283494906397|-55.283494906397|-55.283494906397|-55.283494906397|-55.283494906397|-55.283494906397|-55.283494906397|-55.283494906397|-55.283494906397|-55.283494906397|-55.726661846341|-55.902124799292|-55.921802958958|-57.577838113035|55.604560996511|55.604560996511|55.604560996511|55.604560996511|55.604560996511|55.604560996511|55.604560996511|55.604560996511|55.604560996511|55.604560996511|55.604560996511||55.604560996511|55.048811543229|54.534824596779|54.149249645225|53.648054330605|53.499382343172|53.499382343172|53.499382343172|53.260422536929|53.106027414621|52.701049689674|52.701049689674|51.707787597981|51.707787597981|51.707787597981|51.322882673876|51.322882673876|51.122384024652|51.122384024652|51.122384024652|51.122384024652|51.122384024652|51.122384024652|51.122384024652|51.122384024652|51.122384024652|51.122384024652|51.122384024652|51.122384024652|50.6370929623|50.358993731644|49.970939682347|49.970939682347|49.970939682347|49.970939682347|49.970939682347|49.970939682347|49.970939682347|49.970939682347|49.970939682347|49.970939682347|49.970939682347|49.970939682347||49.970939682347|49.970939682347|49.970939682347|49.970939682347|49.970939682347|49.970939682347|49.970939682347|49.970939682347|49.970939682347|49.970939682347||49.970939682347|49.167711521103|48.802456830291|48.533283841112|47.937457699745|47.937457699745|47.937457699745|47.937457699745|47.937457699745|47.937457699745|47.533840439021|47.450831192428|47.450831192428|47.450831192428||46.890922301008|46.496726019983|46.496726019983|46.496726019983|46.495864214505|46.241182872549|45.337275624882|-48.107152956285|-48.107152956285|-48.107152956285|-48.107152956285|-48.107152956285|-48.107152956285|-48.107152956285|-48.107152956285|-48.107152956285|-48.107152956285|-48.697392165173|-48.978588664138|-48.978588664138|-48.978588664138|-48.978588664138|-49.242597778201|-49.5958809138|-49.5958809138|-49.5958809138|-49.955977996263|-51.348864219887|49.892938262862|49.892938262862|49.892938262862|49.892938262862|49.892938262862|49.892938262862|49.892938262862||49.892938262862|49.892938262862|49.892938262862|49.892938262862|49.413261871252|48.992792002265|48.462546525072|48.0661266611|48.0661266611|48.0661266611|48.0661266611|48.0661266611|48.0661266611|48.022622974632|48.022622974632|48.022622974632|48.022622974632|48.022622974632|48.022622974632|48.022622974632|48.022622974632|48.022622974632|48.022622974632|48.022622974632|48.022622974632|48.022622974632|48.022622974632|48.022622974632|48.022622974632|48.022622974632|48.022622974632
00028|6454|/equities/cognizant-technology-solutio|NASDAQ100/SnP500/R1000VALUE|74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|74.752635866616|73.567375507856|73.559686991051|73.559686991051|73.022980383978|73.022980383978|73.022980383978|73.022980383978||73.022980383978|-76.022929801064|-76.022929801064|-76.022929801064|-76.064358039056|-76.064358039056|72.860813519804|72.860813519804|72.860813519804||72.860813519804|72.860813519804|72.860813519804|72.860813519804||72.860813519804|72.860813519804|72.860813519804|72.860813519804|72.860813519804|72.449793918761|71.186995514931|69.394991778336|68.975544928403|68.280606043998|68.280606043998|68.280606043998|68.280606043998|68.280606043998|68.280606043998|68.280606043998|68.280606043998|68.280606043998|68.280606043998|68.203130419686|68.203130419686||67.719588473587|66.903155436283|66.107949908316|65.848003899322|65.310559311692|64.566453553112|63.749949986043|-66.597457533066|-66.597457533066|-66.597457533066|-66.597457533066|-66.597457533066|-66.597457533066|-66.597457533066|-66.597457533066|-66.607157839622|-66.607157839622|-66.607157839622|-66.607157839622|-67.184065012231|-67.857569328166|-68.585911873553|-68.808513141974|-69.232296503749|-69.232296503749|-69.273197512916|-69.273197512916|-69.273197512916|-69.273197512916|-70.244846686443|-70.244846686443|-70.244846686443|-70.244846686443|-70.244846686443|-70.244846686443|-70.246499759974|-70.525555644899|-70.673115026586|-70.857179973881|-70.857179973881|-71.559090453564|-72.14843499018|68.921155370378|68.921155370378|68.921155370378|68.921155370378|68.921155370378|68.921155370378|68.921155370378|68.921155370378|68.921155370378|68.921155370378|68.921155370378|68.921155370378|68.921155370378|68.921155370378|68.921155370378||68.921155370378|68.620728613164|68.27330984145|67.666412338567|67.666412338567|67.666412338567|67.666412338567|67.666412338567|67.666412338567|67.666412338567|67.666412338567|67.666412338567|67.666412338567|67.666412338567|67.666412338567|67.666412338567|67.666412338567|67.666412338567|67.666412338567|67.666412338567|66.986011064662|65.906126168716|-68.698197096202|-69.073552786877|-69.545614970581|-69.841793445366|65.962288512115|65.962288512115|65.962288512115|65.962288512115|65.962288512115|65.962288512115|65.962288512115|65.810321213276|65.370356005067|64.840397324424|64.219606680186|64.01345474909|63.580503174444|62.485559777838|61.964046328623|61.964046328623|61.964046328623||61.900309860655|61.900309860655|61.466399546917|61.466399546917|61.466399546917|61.466399546917|61.466399546917|61.466399546917|61.466399546917|61.466399546917||61.457383655239|60.888990948143|60.888990948143|60.722766423161|60.064776932016|60.064776932016|60.064776932016|60.064776932016|60.064776932016|60.064776932016|60.064776932016|60.064776932016|60.064776932016|60.064776932016||60.064776932016|60.064776932016|60.064776932016|60.064776932016|59.950862816987|59.888175429336|59.888175429336|59.888175429336|59.888175429336|59.888175429336|59.888175429336|59.888175429336|59.888175429336|59.888175429336|59.888175429336|59.888175429336|59.888175429336|58.114610795318|58.114610795318|58.114610795318|58.114610795318|58.114610795318|58.114610795318|58.114610795318|58.114610795318|58.114610795318|58.114610795318|58.114610795318|58.114610795318|58.114610795318|58.114610795318|58.114610795318|58.114610795318|58.114610795318|-61.455013844919||-61.455013844919|-61.455013844919|-61.455013844919|-61.455013844919|-61.455013844919|-61.455013844919|-61.455013844919|-61.455013844919|-61.455013844919|-61.455013844919|-61.455013844919|-61.455013844919|-61.455013844919|-61.455013844919|-61.455013844919|-61.455013844919|-61.455013844919|-62.886124926091|-63.013473860953|-64.243303900001|-64.969502163195|-65.271113184054|-65.787626879038|-66.23064008474|-66.23064008474|-66.23064008474|-66.536266811684|-67.253073277292|-68.038486698303|-68.038486698303|-68.831094771661
00029|6516|/equities/comcast-corp-new|NASDAQ100/SnP500/R1000VALUE|-45.119702349163|-45.451613543273|-46.917903182508|44.085453148179|44.085453148179|44.085453148179|44.085453148179|44.085453148179|43.716335636038|43.428152249542|43.022946859165|42.171605985213|42.12547066664|42.12547066664|42.12547066664|42.12547066664|42.12547066664|42.12547066664|42.12547066664||42.12547066664|42.12547066664|42.12547066664|42.12547066664|42.12547066664|42.12547066664|42.12547066664|42.12547066664|42.12547066664||42.12547066664|42.12547066664|42.12547066664|42.12547066664||42.12547066664|42.12547066664|42.12547066664|42.12547066664|41.865522310196|41.590182483269|41.590182483269|40.515032269484|40.515032269484|40.515032269484|40.515032269484|40.515032269484|40.515032269484|40.515032269484|40.515032269484|40.212638003653|40.212638003653|40.212638003653|40.212638003653|40.212638003653|40.212638003653||40.161082552789|40.161082552789|40.161082552789|40.161082552789|40.161082552789|40.161082552789|40.161082552789|40.161082552789|40.161082552789|40.161082552789|40.161082552789|40.161082552789|40.161082552789|40.161082552789|-42.737117126717|-42.737117126717|-42.737117126717|-42.737117126717|-42.737117126717|-42.910130530743|-45.235818742858|-45.235818742858|-45.235818742858|-45.235818742858|-45.303312170085|-45.303312170085|-45.303312170085|-45.303312170085|-45.303312170085|-45.303312170085|-45.303312170085|-45.303312170085|-45.303312170085|-45.303312170085|-45.395624650382|-45.523751273048|-45.974167945531|-46.355171449382|-46.355171449382|-46.355171449382|-46.355171449382|-46.355171449382|-46.997966827506|-47.180468298239|-47.180468298239|-47.180468298239|-47.180468298239|-47.180468298239|-47.180468298239|-47.180468298239|-47.180468298239|-47.379975283973|-47.379975283973|-47.379975283973|-47.408447294848|-47.408447294848|-47.408447294848||45.031067382332|45.031067382332|44.947246457731|44.550206044687|44.550206044687|44.550206044687|44.550206044687|44.550206044687|44.550206044687|44.550206044687|44.550206044687|44.550206044687|44.550206044687|44.546341211016|44.414820651671|43.962186389083|43.962186389083|43.316318888261|43.213412173141|43.128011340194|43.128011340194|43.128011340194|43.128011340194|43.128011340194|43.128011340194|43.128011340194|43.115567121564|41.453572673634|41.453572673634|41.298136202313|41.159595559943|41.077328230395|40.533652137418|40.533652137418|40.533652137418|40.533652137418|40.533652137418|40.360723520539|39.950677313949|39.950677313949|39.621054648838|39.621054648838|39.621054648838||39.621054648838|39.621054648838|39.504869884279|39.504869884279|39.277235486675|39.277235486675|39.277235486675|39.277235486675|39.277235486675|39.277235486675||39.277235486675|38.975263042106|-41.437489837662|-41.437489837662|-41.437489837662|-41.437489837662|-41.437489837662|-41.437489837662|-41.437489837662|-41.437489837662|-41.437489837662|-41.455267522384|-41.455267522384|-41.756932408782||-41.756932408782|-41.875204041238|39.202377003703|39.202377003703|39.202377003703|39.202377003703|39.202377003703|39.202377003703|39.202377003703|39.202377003703|39.202377003703|39.202377003703|39.202377003703|39.202377003703|39.202377003703|39.202377003703|39.202377003703|39.202377003703|39.202377003703|39.202377003703|38.014308790668|36.49950753793|-38.518045196435|36.589064401207|36.589064401207|36.589064401207|36.589064401207|36.589064401207|36.589064401207|36.589064401207|36.589064401207|36.589064401207|36.589064401207|36.589064401207|36.093717554175||36.093717554175|36.093717554175|36.093717554175|36.093717554175|35.541632523098|-37.674465857919|-37.674465857919|-37.674465857919|-37.674465857919|-37.674465857919|-37.674465857919|-37.674465857919|-37.674465857919|-37.674465857919|-37.674465857919|-37.674465857919|-37.674465857919|-37.674465857919|-37.674465857919|-37.674465857919|-38.185794312618|-38.503104588347|-39.022615217454|-39.1853094693|-39.1853094693|-39.1853094693|-39.252566085477|-39.658406931183|-39.87636420906|-39.87636420906|37.52767489363
00030|39327|/equities/copart-inc|NASDAQ100/R1000GROWTH|48.538058192644|48.373396457471|48.352941050836|47.503265503058|47.215173733573|47.215173733573|47.215173733573|47.215173733573|47.215173733573|47.215173733573|47.215173733573|47.215173733573|47.215173733573|47.215173733573|47.156247258562|-48.76004591117|-48.76004591117|-48.76004591117|-48.76004591117||-48.76004591117|-48.76004591117|-48.76004591117|-48.76004591117|-48.76004591117|-48.76004591117|-49.286796041437|-49.549773582825|-50.125588983686||-50.125588983686|-50.125588983686|-50.125588983686|-50.125588983686||-50.125588983686|-50.125588983686|-50.125588983686|-50.125588983686|-50.125588983686|-50.125588983686|-50.125588983686|-50.125588983686|-50.125588983686|-50.125588983686|-50.125588983686|-50.658431788717|-51.217422454925|48.581634677482|48.581634677482|48.581634677482|48.581634677482|48.581634677482|48.581634677482|48.581634677482|48.286303018141||48.286303018141|47.951726355606|47.837254553731|47.837254553731|46.755284024273|46.748094029995|46.318387821617|45.77906272511|45.487424931043|44.213562737035|43.831179471068|43.45964415344|43.066826108125|43.009528746237|-45.659017130559|-45.659017130559|-45.659017130559|-45.659017130559|-45.865575521992|-46.16952993451|-46.833921030478|-46.882794225107|-46.882794225107|-46.882794225107|43.83306721127|43.83306721127|43.83306721127|43.83306721127|43.390852520937|43.390852520937|43.143166407473|42.793798085194|-45.5600375305|-45.5600375305|-45.5600375305|-45.5600375305|-45.5600375305|42.720356006768|42.720356006768|42.720356006768|42.720356006768|42.720356006768|42.720356006768|42.720356006768|42.720356006768|42.720356006768|42.720356006768|42.720356006768|42.720356006768|42.720356006768|42.720356006768|42.720356006768|42.720356006768|42.720356006768|42.720356006768|42.720356006768|-45.354885798302||-45.354885798302|-45.354885798302|-45.354885798302|-45.354885798302|-45.354885798302|-45.354885798302|-45.354885798302|-45.354885798302|-45.354885798302|-45.354885798302|-45.354885798302|-45.618761837049|-45.670322520899|-45.670322520899|-45.670322520899|-45.670322520899|-45.775767323617|-45.775767323617|-46.16744034942|-46.16744034942|-46.16744034942|-46.16744034942|-46.16744034942|-46.28961703434|-46.28961703434|-46.587353464126|-46.837615485721|-46.930683873023|-47.016870469877|-47.32596754479|44.868186689552|44.868186689552|44.868186689552|44.868186689552|44.868186689552|43.87131873892|43.453880005023|43.453880005023|43.453880005023|43.453880005023|43.453880005023|43.453880005023|43.453880005023||43.453880005023|43.453880005023|42.979312345872|42.726454864486|42.692172300533|42.505749238548|42.500491099369|42.500491099369|42.178524939715|42.178524939715||42.178524939715|42.178524939715|42.178524939715|42.178524939715|42.178524939715|42.178524939715|42.178524939715|42.178524939715|42.178524939715|42.178524939715|42.178524939715|42.178524939715|42.178524939715|42.178524939715||42.178524939715|42.178524939715|42.178524939715|42.178524939715|42.178524939715|41.978915709588|40.196018345193|39.194890241178|39.194890241178|39.194890241178|39.027099004886|38.576222489831|38.351356584228|38.218731436903|38.125948640937|38.125948640937|38.125948640937|38.125948640937|37.726341306331|37.726341306331|37.726341306331|37.726341306331|37.726341306331|37.726341306331|37.726341306331|37.484823080304|37.459246366557|37.311941695805|37.286603054068|36.942889620487|36.621545184127|36.511159433779|36.333510626088|35.885313750013|35.885313750013||35.885313750013|35.885313750013|35.885313750013|35.520904064955|35.24100547453|35.14056285907|34.979514482829|34.569459680289|34.083844877581|33.724458442991|33.724458442991|33.724458442991|33.724458442991|33.724458442991|33.724458442991|33.724458442991|33.724458442991|33.724458442991|33.724458442991|33.724458442991|33.724458442991|33.724458442991|33.724458442991|33.724458442991|33.724458442991|33.405128322436|33.405128322436|33.405128322436|32.984030867499|32.768927245574|32.768927245574
00031|6443|/equities/costco-whsl-corp-new|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|696.02566942941|696.02566942941|688.61966403072|680.40112534356|680.40112534356|678.59128401889|671.69143958314|671.69143958314|670.22856283435|668.46690242247|668.46690242247|668.46690242247|668.46690242247|668.46690242247|668.46690242247|663.08959820487|659.22234612281|657.04148145048|656.46824694042||653.95282713974|644.76593830414|644.47520502218|643.03722969346|643.03722969346|643.03722969346|643.03722969346|643.03722969346|643.03722969346||643.03722969346|643.03722969346|643.03722969346|643.03722969346||642.68804461366|642.68804461366|642.68804461366|642.68804461366|639.68840691123|622.77492667871|613.53566929977|613.53566929977|604.46854016164|599.63118571019|588.02234203259|586.14593179403|582.38871911034|578.07094142685|571.87546126442|571.87546126442|571.87546126442|571.87546126442|571.87546126442|571.87546126442|570.83874580586||570.83874580586|570.83874580586|570.83874580586|570.83874580586|570.83874580586|570.83874580586|559.87859505772|550.71814313597|545.86713259903|545.86713259903|545.86713259903|545.86713259903|-571.0211600999|-571.0211600999|-571.0211600999|-571.0211600999|-571.0211600999|-571.0211600999|-571.0211600999|-576.98675703462|549.27682420125|549.27682420125|549.27682420125|549.27682420125|549.27682420125|549.27682420125|546.9592615908|545.03841609716|545.03841609716|545.03841609716|545.03841609716|545.03841609716|545.03841609716|545.03841609716|545.03841609716|545.03841609716|545.03841609716|545.03841609716|545.03841609716|545.03841609716|545.03841609716|545.03841609716|545.03841609716|545.03841609716|545.03841609716|545.03841609716|542.85931413097|542.85931413097|542.85931413097|542.85931413097|537.17058404781|537.17058404781|533.56565002708|-554.96505265024|-554.96505265024|-554.96505265024|-554.96505265024||-554.96505265024|-554.96505265024|-554.96505265024|-554.96505265024|-554.96505265024|-554.96505265024|-558.38230879867|-560.28088360984|-562.05989902504|-563.63265215565|-568.79290587824|546.56682978593|546.56682978593|546.56682978593|546.56682978593|546.56682978593|546.56682978593|546.56682978593|546.56682978593|546.56682978593|546.56682978593|546.56682978593|546.56682978593|546.56682978593|546.56682978593|546.56682978593|546.56682978593|546.56682978593|546.17543126171|540.36210230793|540.13677871454|537.12836930739|533.89453482613|531.19642188798|528.69323230066|522.06232216531|522.06232216531|522.06232216531|522.06232216531|522.06232216531|522.06232216531|522.06232216531|522.06232216531||518.66202367869|517.66837876733|511.64584470785|511.16340601219|506.78544068086|506.769040723|506.769040723|506.769040723|506.769040723|506.769040723||506.769040723|506.769040723|502.37380392834|496.30884491386|493.51374749544|492.62415832284|489.51841972937|488.30647928467|488.30647928467|486.99246599663|484.60939113287|480.43489841949|480.43489841949|478.97236807623||469.36985802958|-504.93539530763|-504.93539530763|484.51763000357|484.51763000357|484.51763000357|484.51763000357|484.51763000357|484.51763000357|484.51763000357|484.51763000357|484.51763000357|484.51763000357|484.51763000357|484.51763000357|484.51763000357|484.51763000357|484.51763000357|484.51763000357|484.51763000357|484.51763000357|484.51763000357|484.51763000357|484.51763000357|484.51763000357|483.08514912778|477.085506014|-500.90556517876|-500.90556517876|-500.90556517876|-500.90556517876|-500.90556517876|-500.90556517876|-500.90556517876|-500.90556517876||-500.90556517876|-500.90556517876|-500.90556517876|-500.90556517876|-500.90556517876|-500.90556517876|-500.90556517876|-500.90556517876|-500.90556517876|-500.90556517876|-500.90556517876|-500.90556517876|-500.90556517876|-500.90556517876|-500.90556517876|-500.90556517876|-500.90556517876|-500.90556517876|-500.90556517876|-500.90556517876|-500.90556517876|-500.90556517876|-500.90556517876|-500.90556517876|-500.90556517876|-504.63472850574|-504.63472850574|-511.98469827189|-514.87111326518|-514.87111326518|-520.92594365347
00032|1131557|/equities/crowdstrike-holdings-inc|NASDAQ100/R1000GROWTH|303.27474169192|290.90457105037|285.99565749032|279.97816428523|279.97816428523|279.97816428523|279.97816428523|279.97816428523|279.97816428523|279.97816428523|279.97816428523|279.97816428523|279.97816428523|276.2094627587|276.2094627587|264.83674875014|264.83674875014|264.83674875014|264.83674875014||264.83674875014|262.68032440337|257.31277025179|249.61252019621|240.06590837902|240.06590837902|240.06590837902|240.06590837902|240.06590837902||240.06590837902|240.06590837902|240.06590837902|239.29207121931||239.29207121931|239.29207121931|239.29207121931|239.29207121931|239.29207121931|236.34777203757|231.48446974443|229.9227474496|226.24527955554|224.8586407293|220.70001577234|220.70001577234|220.70001577234|215.68881876045|213.50535797602|213.0308688188|213.0308688188|207.2109140847|194.35729774107|194.35729774107|194.34888398503||192.6410015673|191.21945154342|190.51866872744|189.21856258439|189.21856258439|189.21856258439|189.21856258439|182.25460506067|176.02900352064|175.51994831846|175.51994831846|173.91326960243|171.31715340834|171.31715340834|171.31715340834|171.31715340834|171.31715340834|171.31715340834|171.31715340834|171.31715340834|171.31715340834|171.31715340834|171.31715340834|171.31715340834|171.31715340834|171.31715340834|170.70127725846|170.28018803368|170.28018803368|169.95687956027|168.18102194657|164.98993520594|162.16604773045|155.81384783181|155.81384783181|155.81384783181|155.81384783181|155.81384783181|155.81384783181|155.81384783181|155.81384783181|155.81384783181|155.81384783181|155.81384783181|155.81384783181|155.81384783181|155.81384783181|155.81384783181|155.81384783181|155.81384783181|154.66371292972|154.58329078779|154.53643705697|151.05882498788|148.4124314938|148.4124314938|144.77383706133||144.77383706133|140.41260165153|-160.0452270793|-160.0452270793|-160.0452270793|-160.0452270793|-160.0452270793|-160.0452270793|-160.0452270793|-160.0452270793|-160.0452270793|-162.11939327441|-163.845637055|-163.845637055|-163.845637055|-163.845637055|-163.845637055|-163.845637055|-164.53164282967|146.57574594485|146.57574594485|146.57574594485|146.57574594485|146.57574594485|144.93693858238|142.69854853474|142.69854853474|142.69854853474|142.69854853474|142.69854853474|142.69854853474|142.69854853474|142.69854853474|-155.34792080708|-155.34792080708|-155.34792080708|-155.34792080708|-155.34792080708|-155.34792080708|-155.34792080708|-155.34792080708|-155.34792080708|-159.51103020584||-159.69798465043|-159.69798465043|-159.69798465043|-159.69798465043|-159.69798465043|-160.18490807514|-161.10331955994|-162.49363540107|-165.81580335226|144.10301107255||144.10301107255|144.10301107255|144.10301107255|144.10301107255|144.10301107255|144.10301107255|144.10301107255|144.10301107255|144.10301107255|144.10301107255|144.10301107255|144.10301107255|144.10301107255|142.44057436881||138.93063154151|135.04292922473|132.40419943375|132.40419943375|132.40419943375|131.62743571117|126.31437558945|123.1704181015|121.63768888177|119.82729079252|119.82729079252|119.82729079252|119.82729079252|118.12323471712|115.76326218365|-130.16110273515|-130.16110273515|-130.16110273515|-130.71178569965|-131.95133739237|-135.68337414799|-137.8960579891|-137.8960579891|-139.12541633392|124.73524759541|124.73524759541|124.73524759541|124.73524759541|124.73524759541|124.41888376257|124.41888376257|124.41888376257|124.41888376257|124.41888376257|124.41888376257||124.41888376257|124.41888376257|124.41888376257|122.65876119425|121.68473771203|120.82613402562|120.82613402562|120.82613402562|120.82613402562|120.82613402562|120.82613402562|120.73847994492|119.15442016042|118.83903625174|118.83903625174|116.32726762211|115.4235941584|115.4235941584|115.4235941584|115.4235941584|115.4235941584|115.4235941584|115.4235941584|115.4235941584|110.62843478334|107.66270704415|107.27094591579|107.27094591579|105.95120725059|102.39591256365|102.39591256365
00033|7906|/equities/csx-corp|NASDAQ100/SnP500/R1000VALUE|35.465364724234|35.465364724234|35.465364724234|35.121516631527|34.755572873666|34.642857849945|34.223174744568|34.171027163357|33.880308976538|33.634787734755|33.552128405909|33.552128405909|33.552128405909|33.552128405909|33.552128405909|33.552128405909|33.552128405909|33.552128405909|33.552128405909||33.48396045111|33.48396045111|33.48396045111|33.48396045111|33.48396045111|33.48396045111|33.458567422213|33.457296788231|33.442829383232||33.439303673219|33.439303673219|33.439303673219|33.439303673219||33.298115506119|33.03585415704|33.03585415704|32.947614466956|32.86123846616|32.320822170991|32.241469731616|32.077279971489|32.077279971489|32.077279971489|32.077279971489|32.077279971489|31.884529220236|31.884529220236|31.884529220236|31.236142382768|31.111450704013|31.111450704013|31.111450704013|31.111450704013|31.111450704013||30.967721656599|30.616359820673|30.234009547045|30.101955408311|29.581873008383|-31.308804361643|-31.308804361643|-31.308804361643|-31.308804361643|-31.308804361643|-31.308804361643|-31.308804361643|-31.308804361643|-31.308804361643|-31.308804361643|-31.308804361643|-31.308804361643|-31.308804361643|-31.369783658254|-31.468435180614|-31.468435180614|-31.96263016371|30.020848327977|30.020848327977|30.020848327977|30.020848327977|30.020848327977|30.020848327977|30.020848327977|30.020848327977|30.020848327977|29.756564217791|29.756564217791|29.756564217791|29.756564217791|29.756564217791|29.756564217791|29.756564217791|29.756564217791|29.756564217791|29.756564217791|29.756564217791|29.756564217791|29.756564217791|29.756564217791|29.756564217791|-31.292526680262|-31.292526680262|-31.292526680262|-31.292526680262|-31.292526680262|-31.292526680262|-31.292526680262|-31.292526680262|-31.292526680262|-31.560306078892|-31.804229425833||-31.952310471589|-31.952310471589|-31.952310471589|-31.952310471589|-31.952310471589|-31.952310471589|-31.952310471589|-31.952310471589|-31.952310471589|-31.952310471589|-31.952310471589|-31.952310471589|-32.037089247234|-32.131209897474|-32.385511450718|-32.585290861075|-32.940879132952|-32.977364622449|-33.416289632955|-33.617799036413|-34.081999611755|32.385227090466|32.385227090466|32.385227090466|32.385227090466|32.385227090466|32.385227090466|32.385227090466|32.385227090466|32.385227090466|32.385227090466|32.385227090466|32.367083984244|32.367083984244|32.367083984244|32.367083984244|32.367083984244|32.367083984244|32.367083984244|32.367083984244|32.367083984244|32.367083984244|32.367083984244||32.367083984244|32.367083984244|32.008426937382|31.907697766931|31.703552345337|31.574281282044|31.574281282044|31.574281282044|31.574281282044|31.574281282044||31.574281282044|31.422536393908|31.238650556965|30.865723129294|30.661604652902|30.661604652902|30.574004873192|30.539743877714|30.539743877714|30.539743877714|30.539743877714|30.539743877714|30.539743877714|30.539743877714||30.539743877714|30.539743877714|30.539743877714|30.539743877714|30.539743877714|30.539743877714|30.244283271504|30.244283271504|30.213066355035|30.213066355035|30.127335375318|30.127335375318|30.127335375318|30.127335375318|30.127335375318|30.127335375318|30.127335375318|30.127335375318|30.127335375318|30.127335375318|30.127335375318|30.127335375318|30.127335375318|30.127335375318|30.127335375318|30.127335375318|29.233149018297|28.935431297927|28.935431297927|28.861590500572|28.823712264938|28.595574487191|28.595574487191|28.498521395239|-30.173187286476||-30.173187286476|-30.173187286476|-30.173187286476|-30.173187286476|-30.173187286476|-30.173187286476|-30.173187286476|-30.173187286476|-30.173187286476|-30.173187286476|-30.464097057029|-31.146496704601|-31.31980961736|-31.31980961736|-31.31980961736|-31.353067102942|-31.353067102942|-31.642852561246|-31.790663578522|-32.299288387995|-32.299288387995|-32.299288387995|-32.403375541613|29.84784277396|29.84784277396|29.84784277396|29.84784277396|29.84784277396|29.84784277396|29.84784277396|29.84784277396
00034|15951|/equities/dexcom|NASDAQ100/R1000GROWTH|119.46405038429|119.46405038429|119.46405038429|119.46405038429|119.46405038429|119.46405038429|119.46405038429|119.46405038429|119.46405038429|119.46405038429|119.46405038429|119.46405038429|119.46405038429|119.46405038429|119.46405038429|119.36723414473|119.36723414473|119.36723414473|119.36723414473||119.36723414473|119.36723414473|119.36723414473|119.36723414473|116.16970328283|115.20428907658|115.20428907658|115.20428907658|115.20428907658||115.20428907658|114.97976623404|114.43558612846|114.43558612846||114.43558612846|114.43558612846|114.43558612846|114.43558612846|114.43558612846|114.43558612846|114.43558612846|110.72870716543|109.02967161041|108.96631295077|108.96631295077|108.96631295077|107.78923137312|107.09395363454|107.09395363454|105.67532730843|105.67532730843|104.4814749906|102.84367059748|102.84367059748|101.2379692294||99.756630391745|97.414032903941|94.670035644407|93.94948460883|91.543320097593|90.225079022147|88.986198065786|85.124713922108|85.08538619068|85.08538619068|85.08538619068|85.08538619068|85.08538619068|85.08538619068|81.091491180292|78.073670976284|77.927533469741|77.927533469741|77.927533469741|-88.323293248838|-88.323293248838|-88.323293248838|-88.323293248838|-88.323293248838|-88.323293248838|-88.323293248838|-88.323293248838|-88.323293248838|-88.323293248838|-91.173661488102|-94.129146969103|-94.129146969103|-94.129146969103|-94.950263142346|-96.739400210265|-96.739400210265|-96.739400210265|-96.739400210265|-96.739400210265|-96.739400210265|-96.739400210265|-96.739400210265|-96.739400210265|-98.978222015041|-102.08857740576|-105.5734212047|-105.654911585|-107.80379249801|-111.37839356974|-111.37839356974|-111.37839356974|-111.37839356974|-111.37839356974|-111.37839356974|-111.37839356974|-111.37839356974|-111.37839356974||-111.37839356974|-111.37839356974|-111.37839356974|-111.37839356974|-111.9558244114|-111.9558244114|-114.52258273019|-117.21099954625|-117.21099954625|-117.21099954625|-119.12666729843|-122.6054639701|-125.31225063228|-125.31225063228|-125.31225063228|-125.31225063228|-126.85710497138|-126.85710497138|-128.317336297|-132.74231637845|-133.62146413469|-134.97705277866|-134.97705277866|-136.6611676687|-139.40714885612|-139.40714885612|-139.40714885612|-139.40714885612|-139.40714885612|-139.76461380741|128.59310338726|128.59310338726|128.59310338726|128.59310338726|128.59310338726|126.71448048211|125.07948799769|123.34637748577|121.72181438713|120.91009880663|120.91009880663|120.91009880663|120.91009880663||120.91009880663|120.91009880663|120.91009880663|120.91009880663|120.91009880663|120.91009880663|120.91009880663|120.91009880663|120.91009880663|120.91009880663||120.91009880663|118.65899972519|116.39221328719|115.34770579162|115.34770579162|115.34770579162|115.34770579162|115.34770579162|115.34770579162|113.75328524712|-124.21693110823|-124.21693110823|-124.21693110823|-124.21693110823||-124.21693110823|-124.53048065371|-125.38719694555|-126.49984380156|115.9644174466|115.9644174466|115.9644174466|115.9644174466|115.9644174466|115.9644174466|115.9644174466|115.9644174466|115.9644174466|115.9644174466|115.9644174466|115.9644174466|115.9644174466|115.9644174466|115.9644174466|115.9644174466|115.9644174466|115.9644174466|115.9644174466|115.81979347705|115.81068353122|114.98576068288|114.79000959801|112.73167705985|-120.8171698204|-120.8171698204|-120.8171698204|-120.8171698204|-120.8171698204|-120.8171698204|-120.8171698204||-121.27518999481|-122.89432266326|-122.89432266326|-122.89432266326|-122.89432266326|-122.89432266326|-122.89432266326|-122.89432266326|-122.89432266326|-122.89432266326|-122.89432266326|-122.89432266326|-122.89432266326|-122.89432266326|-122.89432266326|-122.89432266326|-122.89432266326|-122.89432266326|-122.89432266326|-122.89432266326|109.61739900385|109.61739900385|109.61739900385|109.61739900385|109.61739900385|108.14931868206|108.14931868206|108.14931868206|108.14931868206|108.14931868206|108.14931868206
00035|1073599|/equities/docusign-inc|NASDAQ100/R1000GROWTH|-58.162996508454|-58.923806807761|-58.923806807761|-58.923806807761|-63.078674366479|56.650386620606|56.650386620606|56.650386620606|56.650386620606|56.650386620606|56.650386620606|56.214253655534|56.214253655534|56.214253655534|56.214253655534|55.382109699306|55.382109699306|55.382109699306|55.382109699306||55.213961135079|54.238173207318|54.238173207318|54.238173207318|54.238173207318|54.238173207318|54.238173207318|54.238173207318|54.238173207318||54.238173207318|53.865060286031|53.775622743485|53.768469698029||53.719513043645|53.719513043645|53.719513043645|53.719513043645|53.251683456901|51.651315511601|50.797015098882|49.425114000453|48.844837335098|45.673079123484|43.887742772497|43.887742772497|43.887742772497|42.225822200154|41.898799408116|40.792565857484|40.792565857484|40.792565857484|40.267120004023|40.267120004023|40.267120004023||40.267120004023|40.267120004023|40.267120004023|39.921131256138|39.921131256138|39.921131256138|39.345145679088|-41.773581250237|-41.773581250237|-41.773581250237|-41.773581250237|-41.773581250237|-41.773581250237|-41.773581250237|-41.773581250237|-41.773581250237|-41.986026449613|-41.986026449613|-42.40558419803|-42.946204986607|-43.167728254569|-43.445803609616|-43.445803609616|-43.791752252927|-43.791752252927|-43.791752252927|-43.791752252927|-43.791752252927|-43.791752252927|-44.456857147042|-44.456857147042|-44.456857147042|-44.456857147042|-44.456857147042|-44.456857147042|-45.097621536061|-45.160968780302|-45.420636849998|-45.420636849998|-45.420636849998|-45.420636849998|-45.420636849998|-46.050430197847|-46.718810712112|-47.705345430653|-48.416044788941|-48.416044788941|-48.900049824829|-49.336164310371|-50.665349566048|-51.915498083505|-53.052767137325|-54.732230455386|48.420799496096|48.420799496096|48.420799496096|47.456911142581||-51.972792070254|-51.972792070254|-51.972792070254|-51.972792070254|-52.047120703028|-52.047120703028|-52.047120703028|-52.047120703028|-52.047120703028|-52.082064355801|-52.082064355801|-52.392291931521|-52.927742538862|-53.380492274422|-53.737213417842|-54.563013179384|-55.148137606027|-55.148137606027|-55.148137606027|-55.148137606027|-55.148137606027|-55.148137606027|-55.148137606027|-55.148137606027|-55.148137606027|-55.148137606027|-55.148137606027|-55.148137606027|-55.148137606027|-55.148137606027|-55.148137606027|-55.148137606027|-55.148137606027|-55.148137606027|-55.148137606027|-55.148137606027|-55.148137606027|-55.148137606027|-55.148137606027|-55.148137606027|-55.148137606027|-55.148137606027|-56.648486389983||-56.690722677109|-56.690722677109|-56.690722677109|-56.690722677109|-56.690722677109|-56.872961894226|-56.872961894226|-57.818292078654|-58.284263011791|-60.424714164577||52.43983378393|52.43983378393|52.43983378393|52.43983378393|52.43983378393|52.43983378393|52.43983378393|52.43983378393|52.128148555563|51.629135579|51.629135579|50.968302481848|50.311063676065|50.311063676065||49.977140541166|49.977140541166|49.977140541166|49.977140541166|48.742932340933|47.873259462066|-52.941959445767|-52.941959445767|-52.941959445767|-52.941959445767|-52.941959445767|-52.941959445767|-52.941959445767|-52.941959445767|-52.941959445767|-52.941959445767|-52.941959445767|-53.183011020877|-54.253899430409|-54.515157138553|-54.515157138553|-54.515157138553|-55.020618451135|-55.307796915921|-56.646719465159|-57.769690100244|-58.869654090196|-60.13762262904|-60.614670844469|-60.952410269218|-62.638183753178|-63.425892477218|-63.464410070481|-63.464410070481|-63.464410070481||-63.464410070481|-63.517121266327|-64.246992577473|-64.246992577473|-64.246992577473|-64.246992577473|-64.246992577473|-64.246992577473|-64.246992577473|-64.246992577473|-64.246992577473|-64.246992577473|-64.246992577473|-64.246992577473|-64.246992577473|-64.246992577473|-64.246992577473|-64.246992577473|-64.246992577473|-64.71821179805|57.196511382294|57.196511382294|57.196511382294|57.196511382294|57.196511382294|57.196511382294|57.196511382294|57.196511382294|57.196511382294|57.196511382294|57.196511382294
00036|14776|/equities/dollar-tree-inc|NASDAQ100/SnP500/R1000VALUE|131.78105955847|131.78105955847|131.12173324964|127.7104675905|127.7104675905|127.24047864758|-138.6308800279|-138.6308800279|-138.6308800279|-138.6308800279|-138.6308800279|-138.6308800279|-138.6308800279|-138.82547813714|-138.82547813714|-139.29608807366|-141.26731326625|-142.67451463855|-142.93196515151||-143.41690179052|-144.67988545301|135.52017191082|135.52017191082|135.52017191082|135.52017191082|135.52017191082|135.52017191082|135.52017191082||133.95157345831|133.78342468539|132.76963331743|130.12403681591||127.71503663411|125.60004409541|124.99782714567|123.95591057364|122.3443578992|121.88434825534|121.88434825534|119.77219232302|119.77219232302|119.77219232302|119.77219232302|119.77219232302|119.77219232302|119.77219232302|118.05966561349|115.90684629052|113.99073627888|112.80038947297|112.80038947297|112.80038947297|112.80038947297||112.80038947297|112.80038947297|112.80038947297|112.80038947297|112.80038947297|112.80038947297|108.7402390407|108.7402390407|108.7402390407|108.7402390407|108.7402390407|108.7402390407|108.7402390407|108.7402390407|106.46940291463|106.46940291463|106.46940291463|106.46940291463|106.46940291463|106.46940291463|106.46940291463|106.46940291463|106.46940291463|106.46940291463|106.46940291463|106.46940291463|105.67325828405|-111.17104942108|-111.17104942108|-111.17104942108|-111.17104942108|-111.17104942108|-111.17104942108|-111.17104942108|-111.17104942108|-111.17104942108|-111.17104942108|-113.06866488749|-113.28611626913|-113.28611626913|-113.28611626913|-113.28611626913|-113.28611626913|-114.09288348412|-116.99861843559|-118.23890521758|-118.23890521758|-119.24800902201|-120.74589613624|-121.27217736451|-122.40618796049|-124.41975715092|-125.42970647257|-125.42970647257|-126.70523102461|-127.69136463469|-128.74596231586||-131.53717823168|-132.67019589897|-133.94244399066|-134.88549269565|-135.90665943234|-136.39350692|-139.83556017573|-147.8033480548|-147.8033480548|-149.16593624741|-150.39771521522|-151.70107039294|-152.1599628641|-152.1599628641|-154.49134871184|146.37007889415|146.37007889415|146.37007889415|146.37007889415|146.37007889415|146.37007889415|146.37007889415|146.37007889415|146.37007889415|145.7739739381|145.3147266719|145.3147266719|144.88829849531|144.5881699234|144.5881699234|144.5881699234|143.37796536085|142.89829233617|141.39865767658|140.86361659567|139.80808249085|139.80808249085|139.80808249085|137.91842810941|136.50546611494|136.38680472059|136.38680472059|136.38680472059||136.03399161016|136.03399161016|136.03399161016|136.03399161016|134.06165863314|-144.67598745704|-144.67598745704|-144.67598745704|-144.67598745704|-144.67598745704||-144.67598745704|-144.67598745704|-144.67598745704|-144.67598745704|-144.67598745704|-144.67598745704|-144.67598745704|-144.67598745704|-144.67598745704|-147.00498223173|-147.23683468926|-147.23683468926|-150.59047536399|-150.59047536399||-150.59047536399|-150.59047536399|152.26724676533|152.26724676533|152.26724676533|151.96252156976|151.96252156976|150.85391004089|150.32989555528|150.32989555528|148.5809925522|146.89837173444|146.89837173444|146.89837173444|146.89837173444|145.91026436916|145.91026436916|145.91026436916|145.91026436916|145.91026436916|145.86639803902|145.22207823463|145.22207823463|145.22207823463|144.58626951211|144.58626951211|144.58626951211|144.58626951211|144.58626951211|144.58626951211|144.58626951211|144.58626951211|144.58626951211|144.58626951211|141.29140741553||139.86927317648|139.86927317648|138.59558337562|136.61647376344|-147.08010515493|-147.08010515493|-147.08010515493|-147.08010515493|-147.08010515493|-147.08010515493|-148.27123042524|-148.72854019927|-148.72854019927|-148.72854019927|-148.72854019927|-150.89836816574|-151.58857946336|-151.58857946336|-151.58857946336|-151.58857946336|-151.58857946336|-151.58857946336|-151.58857946336|-151.58857946336|-151.58857946336|-151.58857946336|-151.58857946336|-151.58857946336|-151.58857946336|-151.58857946336|-151.58857946336
00037|256|/equities/ebay-inc|NASDAQ100/SnP500/R1000GROWTH|-43.104824311311|-43.104824311311|-43.104824311311|-43.104824311311|-43.104824311311|-43.104824311311|-43.104824311311|-43.104824311311|-43.104824311311|-43.104824311311|-43.104824311311|-43.104824311311|-43.104824311311|-43.104824311311|-43.104824311311|-43.104824311311|-43.104824311311|-43.175082161223|-43.242869644468||41.189917927021|41.189917927021|41.189917927021|41.189917927021|41.189917927021|41.189917927021|41.189917927021|41.189917927021|41.189917927021||41.134352557123|40.82753922265|40.82753922265|40.82753922265||40.82753922265|40.363397352355|40.238144959513|40.238144959513|39.59416409751|39.59416409751|39.59416409751|39.025704041332|39.025704041332|39.025704041332|39.025704041332|39.025704041332|39.025704041332|38.820841119134|38.820841119134|38.334525638934|38.334525638934|38.334525638934|38.334525638934|38.334525638934|38.334525638934||37.791418029331|-41.20121770965|-41.20121770965|-41.20121770965|-41.20121770965|-41.20121770965|-41.20121770965|-41.20121770965|-41.20121770965|-41.20121770965|-41.20121770965|-41.20121770965|-41.20121770965|-41.20121770965|-41.20121770965|-41.20121770965|-41.20121770965|-41.20121770965|-41.20121770965|-41.860797522983|-42.870052574433|-43.139601422873|-43.139601422873|-43.710113421113|-44.452903631694|-44.974796528471|-44.974796528471|-44.974796528471|-44.974796528471|-45.484773895092|-45.626475922485|-45.626475922485|-45.626475922485|-45.626475922485|-45.626475922485|-45.803306173637|-45.843058856781|-45.843058856781|-45.843058856781|-45.843058856781|-45.843058856781|-45.843058856781|-45.843058856781|-45.843058856781|-45.843058856781|-45.843058856781|-45.843058856781|-45.843058856781|-45.843058856781|-45.843058856781|-45.843058856781|-45.843058856781|-45.843058856781|-45.843058856781|-45.987055530675|-45.987055530675|-45.987055530675||-45.987055530675|-45.987055530675|-45.987055530675|-45.987055530675|-45.987055530675|-45.987055530675|-45.987055530675|-45.987055530675|-45.987055530675|-45.987055530675|-45.987055530675|-46.308673159422|-46.531304748126|-46.806727523349|-46.864839308059|-46.864839308059|-46.864839308059|-46.864839308059|-46.864839308059|-47.186487136722|-47.309986894263|-47.55943024703|-47.574091096147|-48.283989318459|-49.127084077425|-49.127084077425|-49.127084077425|45.680307073801|45.680307073801|45.680307073801|45.680307073801|45.363339306652|45.363339306652|44.366488432155|43.836751878613|43.836751878613|43.836751878613|43.836751878613|43.617166665256|43.206951186501|43.206951186501|43.206951186501|43.206951186501||43.206951186501|43.206951186501|43.206951186501|43.206951186501|43.206951186501|43.206951186501|43.206951186501|43.206951186501|43.206951186501|43.206951186501||43.206951186501|43.206951186501|43.206951186501|43.206951186501|43.206951186501|43.206951186501|-45.75664568209|-45.75664568209|-45.75664568209|-45.75664568209|-45.75664568209|-45.75664568209|-45.75664568209|-46.156488301814||-46.156488301814|-46.156488301814|-46.445264474617|-46.585017990257|-46.617777676505|-46.617777676505|-46.617777676505|-46.617777676505|-46.995309241527|43.19401156514|43.19401156514|43.19401156514|43.19401156514|43.19401156514|43.19401156514|43.19401156514|43.19401156514|43.19401156514|43.19401156514|43.19401156514|43.19401156514|42.225570118086|41.661096821522|41.661096821522|41.661096821522|41.661096821522|41.661096821522|41.661096821522|41.661096821522|41.549671914138|41.549671914138|41.549671914138|41.549671914138|41.549671914138|41.549671914138||41.549671914138|41.549671914138|41.549671914138|41.384079379018|41.249255942167|-44.058357667042|-44.058357667042|-44.058357667042|-44.058357667042|-44.058357667042|-44.058357667042|-44.058357667042|-44.058357667042|-44.058357667042|-44.058357667042|-44.058357667042|-44.058357667042|-44.85650894279|-44.975010258564|-45.846675615187|-47.144917943606|-47.234075840456|-47.93980779487|-48.815665031342|-49.096974780123|-49.096974780123|-49.131297577436|-49.131297577436|-49.131297577436|-49.131297577436|-49.288107859884
00038|6472|/equities/electronic-arts-inc|NASDAQ100/SnP500/R1000VALUE|134.65870130138|-140.16246497318|-140.16246497318|-140.16246497318|-140.16246497318|-140.16246497318|-140.16246497318|-140.16246497318|-140.16246497318|-140.16246497318|-140.16246497318|-140.16246497318|-140.16246497318|-140.16246497318|-140.16246497318|-140.16246497318|-140.16246497318|-140.16246497318|-140.16246497318||-140.16246497318|-140.16246497318|-140.16246497318|-140.16246497318|-140.16246497318|-140.16246497318|-140.16246497318|-140.16246497318|-140.49083039148||136.54165654047|136.54165654047|136.54165654047|136.54165654047||136.54165654047|136.54165654047|136.54165654047|136.54165654047|136.54165654047|136.54165654047|136.54165654047|136.54165654047|134.37323172737|133.41820151961|133.41820151961|133.41820151961|133.41820151961|133.41820151961|133.41820151961|133.41820151961|132.91411429154|132.75567362824|132.06016925219|131.9781045212|131.40533264352||131.40533264352|130.31425442378|129.04528347299|128.2076711602|128.2076711602|128.2076711602|128.16824064729|126.47916275127|125.91378546935|125.123096797|123.95399257555|123.43215700669|121.917070882|121.68484218875|121.68484218875|-128.10821477354|-128.10821477354|-128.10821477354|-129.16690764362|-130.72128481263|-132.63698190444|125.8385863173|125.8385863173|125.8385863173|125.8385863173|125.8385863173|125.8385863173|125.8385863173|125.25701683686|125.25701683686|123.11891268278|121.45990264178|117.76655713453|-123.1147760887|-123.1147760887|-123.1147760887|-123.1147760887|-123.1147760887|-123.1147760887|-123.1147760887|-123.1147760887|-123.82873180388|-124.09303737215|-124.53662443465|-124.53662443465|-124.53662443465|-124.53662443465|-124.53662443465|-124.53662443465|-124.53662443465|-124.53662443465|-124.53662443465|-124.53662443465|-124.53662443465|-124.53662443465|-124.53662443465|-124.53662443465||-124.53662443465|-124.53662443465|-124.53662443465|-124.53662443465|-124.53662443465|-124.53662443465|-124.53662443465|-124.53662443465|-124.53662443465|-124.53662443465|-124.92347410327|-126.16163845202|-127.50126796453|-128.66251919765|-128.97810619284|-128.97810619284|-130.14203229275|-130.14203229275|-131.01272164812|-132.01527444215|-132.01527444215|-134.255306682|-136.72867548136|132.12109880199|132.12109880199|132.12109880199|132.12109880199|132.12109880199|131.98816987927|131.30956818065|131.30956818065|131.30956818065|131.30956818065|131.30956818065|131.30956818065|129.30840912352|129.09990014511|128.21182769622|126.56537102423|125.04589330188|125.04589330188|125.04589330188|125.04589330188||125.04589330188|125.04589330188|125.04589330188|125.04589330188|123.77951052444|-130.38033651342|-130.38033651342|-130.38033651342|-130.38033651342|-130.38033651342||-130.38033651342|-130.38033651342|-130.38033651342|-130.38033651342|-130.38033651342|-130.38033651342|-130.38033651342|-130.38033651342|-130.38033651342|-130.38033651342|-130.38033651342|-130.38033651342|-130.38033651342|-130.38033651342||-130.38033651342|-130.38033651342|-130.38033651342|-130.38033651342|-130.38033651342|-130.38033651342|-130.38033651342|-130.38033651342|-130.38033651342|-130.38033651342|-130.38033651342|-130.38033651342|-130.38033651342|-130.38033651342|-130.38033651342|-130.38033651342|-130.38033651342|124.84967271733|124.84967271733|124.84967271733|124.84967271733|124.84967271733|124.84967271733|124.84967271733|124.66055978286|124.66055978286|124.06561441938|123.62401676752|123.53113535353|122.73825170312|122.73825170312|122.18361263048|121.14016659802|119.99269584092|119.85828774076||119.85828774076|119.85828774076|117.49699266863|115.53498859883|114.77776612706|114.44029457775|113.54755393893|113.29241006059|113.29241006059|112.74129038036|109.36837694579|-115.50996038637|-115.50996038637|-115.50996038637|-115.50996038637|-115.50996038637|-115.50996038637|-115.50996038637|-115.50996038637|-115.60750071912|-115.60750071912|-115.60750071912|-115.60750071912|-115.60750071912|-115.60750071912|-115.60750071912|-115.60750071912|-115.90395067167|-115.90395067167|-115.90395067167|-117.43717000696
00039|7949|/equities/exelon-corp|NASDAQ100/SnP500/R1000VALUE|-35.67315523813|-35.848503353307|-35.97846289293|-35.97846289293|-36.087457769624|-36.489397810025|-36.67054177675|-36.67054177675|-36.67054177675|-36.67054177675|-36.67054177675|-36.67054177675|-36.67054177675|-36.895599380173|-37.12844553594|-37.197715659982|-37.300520044837|-37.816966275676|-37.84690754094||-38.272228416691|-38.272228416691|-38.272228416691|-38.272228416691|-38.272228416691|-38.272228416691|-38.272228416691|-38.272228416691|-38.272228416691||-38.272228416691|-38.272228416691|-38.272228416691|-38.400465985234||-38.400465985234|-38.400465985234|-38.469772151586|-38.469772151586|-38.59808265222|-40.056757942978|-42.634451989933|38.353539422993|38.353539422993|38.353539422993|38.353539422993|38.353539422993|38.353539422993|38.353539422993|38.353539422993|38.353539422993|38.353539422993|38.353539422993|38.353539422993|38.353539422993|38.353539422993||38.353539422993|38.353539422993|38.353539422993|38.353539422993|38.353539422993|38.353539422993|38.353539422993|38.353539422993|38.353539422993|38.353539422993|38.353539422993|38.353539422993|38.353539422993|38.353539422993|37.651710673443|37.599679111774|37.599679111774|37.599679111774|37.599679111774|37.599679111774|37.599679111774|37.599679111774|37.599679111774|37.599679111774|37.599679111774|37.568115312442|37.568115312442|37.568115312442|37.568115312442|37.046240151574|36.988320788465|36.251468932984|-39.066121423159|-39.066121423159|-39.066121423159|-39.066121423159|-39.066121423159|-39.386506544124|-40.143173732769|-40.484634971632|-40.881817923666|-41.581464249427|40.103899793361|40.103899793361|40.103899793361|40.103899793361|40.103899793361|40.103899793361|40.103899793361|39.830722204551|-41.399521436553|-41.399521436553|-41.399521436553|-41.399521436553|-41.399521436553|-41.399521436553|-41.399521436553||-41.572387157733|-41.572387157733|-41.572387157733|-41.572387157733|-41.572387157733|-41.572387157733|-41.572387157733|-41.572387157733|-41.572387157733|-41.572387157733|-41.714704241847|-41.714704241847|-41.714704241847|-41.783284203316|-42.110266872553|-42.110266872553|-42.110266872553|-42.110266872553|-42.110266872553|-42.393350597121|-42.74594476035|-43.128826748561|41.147189287824|41.147189287824|41.147189287824|41.147189287824|41.147189287824|41.147189287824|40.870765002219|40.603074903453|40.224526161578|40.003611393368|40.003611393368|40.003611393368|40.003611393368|40.003611393368|40.003611393368|39.798456637502|39.339674490955|-41.627399630701|-41.627399630701|-41.627399630701|-41.627399630701||-41.627399630701|-41.627399630701|-41.627399630701|-41.627399630701|-41.627399630701|-41.627399630701|-41.627399630701|-41.627399630701|-41.627399630701|-41.627399630701||-41.627399630701|-41.627399630701|-41.627399630701|-41.627399630701|-41.627399630701|-41.627399630701|-41.627399630701|-41.627399630701|-41.627399630701|-41.627399630701|-41.627399630701|-41.627399630701|-41.627399630701|-41.627399630701||-41.627399630701|-41.855036329315|-41.855036329315|-41.855036329315|-41.855036329315|-41.855036329315|-41.855036329315|-42.224815976935|-42.928408556865|-43.904620627216|41.540016408843|41.540016408843|41.540016408843|41.540016408843|41.540016408843|41.540016408843|41.540016408843|41.540016408843|41.540016408843|41.540016408843|41.540016408843|41.540016408843|41.540016408843|41.540016408843|41.173351760355|41.067614338627|40.95635564741|40.95635564741|40.95635564741|40.95635564741|40.95635564741|40.95635564741|40.95635564741|40.903729310924|40.568371297026||40.568371297026|39.974300703632|-42.501345050057|-42.501345050057|-42.501345050057|-42.501345050057|-42.501345050057|-42.501345050057|-42.501345050057|-42.501345050057|-42.501345050057|-42.501345050057|-42.501345050057|-42.501345050057|-42.501345050057|-42.501345050057|-42.501345050057|-42.501345050057|-42.501345050057|-42.501345050057|-42.501345050057|-42.501345050057|-42.501345050057|-42.501345050057|-42.501345050057|-42.501345050057|-42.501345050057|40.254468218394|40.254468218394|40.254468218394|40.254468218394
00040|6409|/equities/fastenal-co|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|66.814298415646|66.814298415646|66.814298415646|66.814298415646|66.814298415646|66.814298415646|66.099087729119|66.099087729119|66.099087729119|66.099087729119|66.099087729119|66.099087729119|66.099087729119|66.099087729119|65.921209774705|65.345235677|63.936533022187|-64.278963416914|-64.278963416914||-64.278963416914|-64.278963416914|-64.278963416914|-64.278963416914|-64.278963416914|-64.278963416914|-64.556348105382|-65.232053831894|63.453722959127||63.453722959127|63.453722959127|63.453722959127|63.386083608829||63.180371185103|62.809020673741|62.548080510022|62.366477191583|61.957756877095|61.41723047379|61.313740419308|61.313740419308|61.313740419308|60.471711131113|59.899125174436|59.808749388492|59.150277030508|58.762488117503|58.762488117503|58.762488117503|58.762488117503|58.762488117503|58.762488117503|58.762488117503|58.762488117503||58.41897725031|58.355808140671|58.081244688755|58.081244688755|57.741588449616|57.741588449616|57.741588449616|57.046487013653|56.935935826422|56.935935826422|56.935935826422|56.935935826422|56.935935826422|56.935935826422|56.901379840095|56.901379840095|56.901379840095|56.901379840095|56.901379840095|56.901379840095|56.901379840095|56.901379840095|56.901379840095|56.901379840095|56.901379840095|56.901379840095|56.901379840095|56.901379840095|56.901379840095|56.110723566699|-56.576976184473|-56.576976184473|-56.576976184473|-56.576976184473|-56.576976184473|-56.576976184473|-56.576976184473|-56.576976184473|-56.576976184473|-56.576976184473|-56.576976184473|-56.576976184473|-56.576976184473|-56.576976184473|-56.593308321222|-56.9536482331|-56.9536482331|-57.111011851466|-57.111011851466|-57.111011851466|-57.111011851466|-57.245012668146|-57.532514575867|-57.782514576281|-57.856404626993|-58.515727295509|-59.222047084384||-59.222047084384|-59.222047084384|-59.222047084384|-59.222047084384|-59.222047084384|-59.222047084384|-59.222047084384|-59.222047084384|-59.222047084384|-59.222047084384|-59.222047084384|-59.222047084384|-59.222047084384|-59.222047084384|-59.222047084384|-59.222047084384|-59.222047084384|-59.222047084384|-59.222047084384|-59.452093364051|-59.452093364051|56.275719703006|56.275719703006|56.275719703006|56.275719703006|56.275719703006|56.275719703006|56.275719703006|56.275719703006|56.275719703006|56.275719703006|56.275719703006|56.275719703006|56.275719703006|56.275719703006|56.275719703006|56.275719703006|56.275719703006|56.275719703006|56.275719703006|56.275719703006|56.275719703006|56.275719703006||56.275719703006|56.275719703006|55.250516259581|55.250516259581|55.068074054089|54.255083316528|54.129039180086|54.129039180086|53.872222251148|53.498582118586||53.382312185052|52.652128705931|52.652128705931|52.652128705931|52.39418540478|52.39418540478|52.39418540478|52.39418540478|52.39418540478|52.39418540478|52.361073305435|52.361073305435|52.361073305435|52.361073305435||52.292260803396|52.292260803396|52.292260803396|52.292260803396|52.292260803396|52.292260803396|51.838066381011|51.80867725753|51.80867725753|51.80867725753|51.80867725753|51.677557026392|51.677557026392|51.677557026392|51.677557026392|51.677557026392|51.677557026392|51.677557026392|51.677557026392|51.677557026392|51.677557026392|51.677557026392|51.677557026392|51.677557026392|51.677557026392|51.44728473717|50.791638875688|50.791638875688|50.791638875688|50.791638875688|50.791638875688|50.791638875688|50.791638875688|50.791638875688|50.791638875688||50.791638875688|50.791638875688|50.791638875688|50.791638875688|50.485017699869|50.485017699869|50.485017699869|50.485017699869|50.485017699869|50.485017699869|50.485017699869|50.485017699869|50.485017699869|50.485017699869|50.485017699869|50.485017699869|50.485017699869|50.485017699869|50.485017699869|50.485017699869|50.485017699869|50.485017699869|50.485017699869|50.485017699869|50.028474086823|49.816007144298|49.816007144298|49.816007144298|49.816007144298|49.816007144298|49.816007144298
00041|6370|/equities/fiserv-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|139.28105333844|139.28105333844|139.28105333844|139.28105333844|139.28105333844|139.28105333844|138.7752394832|138.7752394832|138.7752394832|137.27693167404|136.63659742889|136.45758029639|136.45758029639|136.45758029639|135.73535889187|134.04151544084|133.4327986981|132.95367084891|132.40033378609||132.40033378609|131.3375968934|131.19176907019|130.30307308255|130.21077841334|130.21077841334|130.21077841334|130.21077841334|130.21077841334||130.21077841334|130.21077841334|130.21077841334|130.21077841334||130.21077841334|130.21077841334|130.21077841334|130.21077841334|130.21077841334|130.21077841334|130.21077841334|129.37781056886|129.23368315702|128.49019893017|127.12911609374|125.84901516926|125.70410254809|125.29697417444|125.29697417444|125.04607899129|124.10331103471|123.46732910106|122.07536493882|120.62206932289|120.27507926339||119.51119816429|119.39515280948|119.39515280948|119.39515280948|119.39515280948|117.81822898902|116.96358710436|115.79009449381|114.55732740184|113.5702816736|113.5702816736|113.34697519534|112.90441795182|112.64366039514|109.12184221398|-116.13266944568|-116.13266944568|-116.13266944568|-116.13266944568|-116.13266944568|-116.13266944568|-116.13266944568|-116.13266944568|-116.34460491216|-116.34460491216|-116.34460491216|-116.34460491216|-116.34460491216|-116.34460491216|-116.34460491216|-116.34460491216|-116.34460491216|-116.34460491216|-116.34460491216|-116.34460491216|-116.34460491216|-116.34460491216|-117.43622762932|-118.28086676732|-118.28086676732|-118.96346383774|-119.8516267746|-120.52514075894|-121.10515721262|-122.80295576454|-124.44972353549|-124.44972353549|-124.44972353549|-124.44972353549|-124.44972353549|-124.44972353549|-124.44972353549|-124.44972353549|-124.44972353549|-124.44972353549|-124.44972353549|-124.44972353549||-124.44972353549|-124.44972353549|-124.44972353549|-124.44972353549|-124.44972353549|-124.44972353549|-124.44972353549|-124.44972353549|-124.44972353549|-124.96025181448|-125.49805684261|-126.78395001284|-128.00716778295|-129.19324023478|-130.77082090634|-130.94733831166|-130.94733831166|-130.94733831166|-130.94733831166|-131.415336394|-131.415336394|-131.46287300817|-131.77615500726|-131.77615500726|-131.77615500726|-131.77615500726|-132.32886819827|124.67348469642|124.67348469642|124.50109003812|124.19842930668|123.419481734|123.419481734|123.419481734|123.419481734|123.4049827562|123.28137164494|122.61596844351|122.00385721696|120.81984009757|120.57681232283|120.57681232283|120.57681232283||120.57681232283|120.17340210621|118.161556336|117.51450358134|115.45944988177|114.98410894524|114.42949216337|114.42949216337|114.42949216337|114.42949216337||114.42949216337|114.42949216337|114.42949216337|112.41499029234|-117.99826539692|-117.99826539692|-117.99826539692|-117.99826539692|-117.99826539692|-117.99826539692|-117.99826539692|-117.99826539692|-117.99826539692|-118.79196245071||-119.10773427615|-120.36748332591|115.90872965069|115.90872965069|115.90872965069|115.90872965069|115.90872965069|115.90872965069|115.90872965069|115.90872965069|115.90872965069|115.90872965069|115.90872965069|115.90872965069|115.90872965069|115.90872965069|115.90872965069|115.90872965069|115.90872965069|115.90872965069|114.55492792506|114.55492792506|114.55492792506|114.55492792506|112.5843638356|111.6711298781|111.6711298781|111.37682441789|111.37682441789|110.3464675912|-115.76137118236|-115.76137118236|-115.76137118236|-115.76137118236|-115.76137118236||-115.76137118236|-115.76137118236|-115.76137118236|-115.76137118236|-115.76137118236|-115.76137118236|-115.76137118236|-115.76137118236|-115.76137118236|-115.76137118236|-115.76137118236|-115.76137118236|-115.76137118236|-115.76137118236|-115.76137118236|-115.76137118236|-115.76137118236|-115.76137118236|-115.76137118236|-119.65874433402|112.71222796657|112.71222796657|112.71222796657|112.71222796657|111.45580795317|110.05978698763|109.86119772656|109.86119772656|109.86119772656|109.86119772656|109.86119772656
00042|1123483|/equities/fox-corp|NASDAQ100/R1000VALUE|-31.846446270433|-31.846446270433|-33.107833902883|30.967071054186|30.967071054186|30.967071054186|30.967071054186|30.967071054186|30.857440628173|30.708546812404|30.615884126412|30.270477733333|29.892108344722|29.771788172907|29.565875217856|29.260802013348|29.260802013348|29.260802013348|29.260802013348||29.260802013348|28.994094873541|28.994094873541|28.994094873541|28.994094873541|28.994094873541|28.994094873541|28.994094873541|28.994094873541||28.994094873541|28.994094873541|28.994094873541|28.994094873541||28.994094873541|28.994094873541|28.994094873541|28.994094873541|28.994094873541|28.994094873541|28.994094873541|28.994094873541|28.994094873541|28.994094873541|28.994094873541|28.994094873541|28.994094873541|28.994094873541|28.994094873541|28.994094873541|28.994094873541|28.994094873541|28.994094873541|28.994094873541|28.994094873541||28.994094873541|28.994094873541|28.994094873541|28.994094873541|28.994094873541|28.994094873541|28.994094873541|28.994094873541|28.994094873541|28.994094873541|28.994094873541|28.994094873541|28.994094873541|28.994094873541|-31.338138685969|-31.338138685969|-31.338138685969|-31.338138685969|-31.557098717985|-31.709554402361|-32.180952053168|-32.180952053168|-32.180952053168|-32.180952053168|-32.180952053168|-32.180952053168|-32.180952053168|-32.180952053168|-32.180952053168|-32.180952053168|-32.180952053168|-32.180952053168|-32.180952053168|-32.180952053168|-32.180952053168|-32.180952053168|-32.506612756626|-32.972624437429|-33.062323544221|-33.062323544221|-33.062323544221|-33.314352148044|-33.314352148044|-33.314352148044|-33.314352148044|-33.314352148044|-33.314352148044|-33.314352148044|-33.314352148044|-33.314352148044|-33.314352148044|-33.314352148044|-33.314352148044|-33.314352148044|-33.470112819659|-33.711236974914|-33.799706800468||-34.258008912413|-34.470541145627|-34.470541145627|-34.470541145627|-34.470541145627|-34.470541145627|-34.675599577498|-34.851221617142|-35.091359200389|-35.238406881765|-35.238406881765|-35.398229529543|33.083701801023|33.083701801023|33.083701801023|33.083701801023|33.083701801023|33.083701801023|33.041890991751|32.46579523029|32.46579523029|32.46579523029|32.46579523029|32.46579523029|32.46579523029|32.46579523029|32.46579523029|32.46579523029|32.46579523029|32.46579523029|32.46579523029|32.46579523029|32.46579523029|32.46579523029|32.46579523029|32.46579523029|32.46579523029|32.46579523029|32.46579523029|32.46579523029|32.46579523029|32.46579523029|32.46579523029||32.46579523029|32.46579523029|32.46579523029|32.351716252853|31.936905989701|31.818109562031|31.818109562031|31.818109562031|31.818109562031|31.818109562031||31.818109562031|31.776970810509|31.776970810509|31.776970810509|31.776970810509|31.776970810509|31.58718675465|31.108263798231|-33.178230353584|-33.178230353584|-33.178230353584|-33.178230353584|-33.178230353584|-33.240031899398||-33.240031899398|-33.240031899398|-33.302859337361|-33.302859337361|-33.302859337361|-33.302859337361|-33.302859337361|-33.302859337361|-33.302859337361|-33.302859337361|-33.302859337361|-33.487621023954|-34.184795459429|-34.184795459429|-34.184795459429|-34.184795459429|-34.184795459429|-34.786494213299|-34.786494213299|-34.786494213299|-34.786494213299|-34.786494213299|-34.786494213299|-34.786494213299|-34.786494213299|-34.786494213299|-34.786494213299|-34.786494213299|-34.786494213299|-34.786494213299|-34.786494213299|-34.786494213299|-34.786494213299|-34.786494213299|-34.786494213299||-34.786494213299|-34.786494213299|-34.786494213299|-34.786494213299|-34.786494213299|-34.786494213299|-34.786494213299|-34.786494213299|-34.786494213299|-34.786494213299|-34.786494213299|-34.786494213299|-34.786494213299|-34.786494213299|-34.786494213299|-34.786494213299|-34.786494213299|-34.931288231984|-34.931288231984|-35.364071198719|-36.298966854167|34.419050058033|34.419050058033|34.419050058033|34.419050058033|34.419050058033|34.419050058033|34.419050058033|34.419050058033|34.419050058033|34.419050058033
00043|1123484|/equities/fox-corp-b|NASDAQ100/R1000VALUE|-29.499455156713|-29.499455156713|-30.60938649377|28.68480642006|28.68480642006|28.68480642006|28.68480642006|28.68480642006|28.586063254378|28.427292890573|28.382547452742|28.067552331083|27.730613658818|27.681515638467|27.464462960689|27.162197065292|27.162197065292|27.162197065292|27.162197065292||27.162197065292|26.846884886356|26.754395857676|26.754395857676|26.72123126298|26.72123126298|26.72123126298|26.72123126298|26.72123126298||26.72123126298|26.72123126298|26.72123126298|26.72123126298||26.72123126298|26.72123126298|26.72123126298|26.72123126298|26.72123126298|26.72123126298|26.72123126298|26.72123126298|26.72123126298|26.72123126298|26.72123126298|26.72123126298|26.72123126298|26.72123126298|26.72123126298|26.72123126298|26.72123126298|26.72123126298|26.72123126298|26.72123126298|26.72123126298||26.589787044437|26.589787044437|26.589787044437|26.589787044437|26.589787044437|26.589787044437|26.589787044437|26.589787044437|26.589787044437|26.589787044437|26.589787044437|26.589787044437|26.589787044437|26.589787044437|-28.892876415012|-28.892876415012|-28.892876415012|-28.892876415012|-29.071806144447|-29.229229714839|-29.678849400873|-29.678849400873|-29.678849400873|-29.678849400873|-29.678849400873|-29.678849400873|-29.678849400873|-29.678849400873|-29.678849400873|-29.678849400873|-29.678849400873|-29.678849400873|-29.678849400873|-29.678849400873|-29.678849400873|-29.678849400873|-30.074277442688|-30.493085907559|-30.499460801967|-30.499460801967|-30.499460801967|-30.658839799658|-30.658839799658|-30.658839799658|-30.658839799658|-30.658839799658|-30.658839799658|-30.658839799658|-30.658839799658|-30.658839799658|-30.658839799658|-30.658839799658|-30.658839799658|-30.658839799658|-30.763710553663|-31.066067968493|-31.17618633496||-31.716318090616|-31.939715918674|-31.939715918674|-31.939715918674|-31.939715918674|-31.939715918674|-32.164128472158|-32.257364354474|-32.6101269037|-32.923473917828|-32.935526727953|-33.078919807317|31.181760934853|31.181760934853|31.181760934853|31.181760934853|31.181760934853|31.181760934853|31.092007058487|30.428181694245|30.428181694245|30.428181694245|30.428181694245|30.428181694245|30.428181694245|30.428181694245|30.428181694245|30.428181694245|30.428181694245|30.428181694245|30.428181694245|30.428181694245|30.428181694245|30.428181694245|30.428181694245|30.428181694245|30.428181694245|30.428181694245|30.428181694245|30.428181694245|30.428181694245|30.428181694245|30.428181694245||30.428181694245|30.428181694245|30.428181694245|30.321313167387|29.89145806186|29.844220196614|29.844220196614|29.844220196614|29.844220196614|29.844220196614||29.844220196614|29.757364852238|29.757364852238|29.757364852238|29.757364852238|29.757364852238|29.553737542152|29.142487416797|-30.561795561323|-30.561795561323|-30.561795561323|-30.561795561323|-30.561795561323|-30.561795561323||-30.561795561323|-30.561795561323|-30.561795561323|-30.561795561323|-30.561795561323|-30.561795561323|-30.561795561323|-30.561795561323|-30.561795561323|-30.561795561323|-30.561795561323|-30.766996322748|-31.357491406694|-31.357491406694|-31.357491406694|-31.357491406694|-31.357491406694|-31.908925098829|-31.908925098829|-31.908925098829|-31.908925098829|-31.908925098829|-31.909184925052|-31.909184925052|-31.909184925052|-31.909184925052|-31.909184925052|-31.909184925052|-31.909184925052|-31.909184925052|-31.909184925052|-31.909184925052|-31.909184925052|-31.909184925052|-31.909184925052||-31.909184925052|-31.909184925052|-31.909184925052|-31.909184925052|-31.909184925052|-31.909184925052|-31.909184925052|-31.909184925052|-31.909184925052|-31.909184925052|-31.909184925052|-31.909184925052|-31.909184925052|-31.909184925052|-31.909184925052|-31.909184925052|-31.909184925052|-32.121955685524|-32.121955685524|-32.489117839499|-33.425964596717|-33.802183419299|31.901503671872|31.901503671872|31.901503671872|31.901503671872|31.901503671872|31.901503671872|31.901503671872|31.901503671872|31.901503671872
00044|6365|/equities/gilead-sciences-inc|NASDAQ100/SnP500/R1000VALUE|-78.554600028355|-79.028440135672|-80.473270038713|-81.259718299341|-81.259718299341|-82.358573463704|-83.027304679317|-83.723670356983|-83.872406184136|-85.131871315572|-85.612572329325|-85.612572329325|-85.612572329325|-85.795636752228|-85.96404478614|82.613003809535|81.748310045062|81.748310045062|81.432883267122||81.432883267122|80.215821676457|80.215821676457|80.215821676457|80.215821676457|80.215821676457|80.215821676457|79.676471530291|78.377967210713||77.720297972173|77.720297972173|77.720297972173|77.720297972173||77.720297972173|77.720297972173|77.720297972173|77.720297972173|77.720297972173|77.720297972173|77.720297972173|77.720297972173|76.597554913065|76.059502220707|75.700775728082|75.700775728082|75.700775728082|74.600859970357|-78.562477994095|-78.562477994095|-78.562477994095|-78.562477994095|-78.562477994095|-79.090256717614|-79.789751607431||-79.789751607431|-79.789751607431|-79.789751607431|-79.789751607431|-79.789751607431|-79.789751607431|-80.250577483192|-80.388445467435|-80.869103955652|-81.85317140092|-81.876020913538|77.980379796081|77.980379796081|77.980379796081|76.313197162475|76.20529614164|76.20529614164|76.20529614164|76.20529614164|76.20529614164|76.20529614164|76.20529614164|76.20529614164|76.20529614164|76.20529614164|76.20529614164|75.885607197037|74.968170221371|74.051582821787|73.258147884939|72.963496395321|-76.814252708221|-76.814252708221|-76.814252708221|-76.814252708221|-76.814252708221|-76.814252708221|-77.517860251295|-78.025019103859|-78.025019103859|-78.025019103859|-78.025019103859|-78.025019103859|-78.393761318986|-78.393761318986|-78.393761318986|-78.393761318986|-78.393761318986|-78.393761318986|-78.393761318986|-78.393761318986|-78.393761318986|-78.393761318986|-78.393761318986|-78.393761318986|-78.465843909388|-80.148978812691||75.817916140822|75.817916140822|75.817916140822|75.817916140822|75.817916140822|75.817916140822|75.817916140822|75.817916140822|75.817916140822|75.817916140822|75.817916140822|75.817916140822|75.817916140822|75.817916140822|75.817916140822|75.817916140822|75.817916140822|75.817916140822|74.858795203398|74.617548666211|-79.377531463457|-79.377531463457|-79.928520236361|-79.965020958967|-80.637802777894|-81.225335317858|-81.434209948715|76.734899210592|76.734899210592|76.734899210592|76.734899210592|76.280999580643|-79.281527839835|-79.281527839835|-79.281527839835|-79.281527839835|-79.281527839835|-79.281527839835|-79.281527839835|-79.281527839835|-79.281527839835|-79.923918578978|-79.923918578978||-79.923918578978|-79.923918578978|-79.923918578978|-79.923918578978|-80.22502959206|-80.22502959206|-80.22502959206|-80.22502959206|-80.22502959206|-80.22502959206||-80.22502959206|-80.22502959206|-80.22502959206|-80.22502959206|-80.22502959206|-80.22502959206|-80.22502959206|-80.22502959206|-80.966596966754|-80.966596966754|-80.966596966754|-80.966596966754|-80.966596966754|-80.991780578837||-81.902815680133|-81.902815680133|-82.378741022414|-82.378741022414|-82.378741022414|-82.378741022414|-82.378741022414|-82.378741022414|-82.378741022414|-82.378741022414|-82.744181987934|-82.744181987934|-82.744181987934|-83.498818050151|-83.80479625676|-83.940329275903|-83.96981039133|-85.05867926375|-86.078808326367|-86.483896608269|-86.483896608269|82.98217164936|82.98217164936|82.98217164936|82.98217164936|81.726299306445|80.454498313856|79.982777091079|79.45975417143|79.335348742902|79.335348742902|79.335348742902|79.335348742902|79.335348742902|79.335348742902||79.335348742902|78.608068086074|-83.337865305922|-83.337865305922|-83.337865305922|-83.337865305922|-83.337865305922|-83.337865305922|-83.337865305922|-83.337865305922|-83.337865305922|-83.337865305922|-83.337865305922|-83.337865305922|-83.337865305922|-83.839314756436|-83.839314756436|-83.839314756436|-83.849317540252|-83.849317540252|-83.849317540252|-83.86179748065|-83.86179748065|-83.86179748065|-83.86179748065|-83.86179748065|-84.419260825125|-85.105291619795|-85.808657185786|-86.475734411073|81.982101516284
00045|8272|/equities/honeywell-intl|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|-203.91462552167|-203.91462552167|-204.9349290483|-204.9349290483|-206.35944702628|194.77450696624|194.77450696624|194.77450696624|194.68112163187|-205.18317791172|-205.18317791172|-205.18317791172|-205.18317791172|-205.18317791172|-205.18317791172|-205.18317791172|-205.18317791172|-205.18317791172|-207.66325374388||-207.99690353351|-207.99690353351|-207.99690353351|-207.99690353351|-209.67961663093|202.99923951648|202.99923951648|202.99923951648|202.99923951648||202.99923951648|202.55248702922|201.18165401792|199.97183189763||198.98204591951|197.1864303823|196.97696387273|196.97696387273|196.88717150139|195.97936200485|195.79462463972|193.81369053122|193.78387828665|191.39412195012|191.39412195012|191.39412195012|191.1092949104|190.39596691834|190.39596691834|189.52028635593|188.01633685002|187.97870978127|186.59635457739|185.9642773706|185.66919846869||183.7213268847|183.21067996019|183.21067996019|183.03756519593|183.03756519593|181.64506569215|181.07007132976|178.74039745502|178.74039745502|178.74039745502|178.74039745502|178.74039745502|178.74039745502|178.74039745502|-188.1100420808|-188.1100420808|-188.1100420808|-188.1100420808|-188.1100420808|-189.20535170581|-189.20535170581|-189.67231687819|-189.67231687819|-189.67231687819|-189.67231687819|-189.67231687819|-189.67231687819|-189.67231687819|-189.67231687819|-189.67231687819|-189.67231687819|-189.67231687819|-189.67231687819|-189.67231687819|-189.67231687819|-190.36932144974|-190.36932144974|-191.99545373756|-195.09104760309|-196.30926467926|187.60909867131|187.60909867131|187.60909867131|187.60909867131|187.60909867131|187.60909867131|186.2456638001|185.68101879211|185.5012087938|185.40778977306|183.71560178235|-191.49304981189|-191.49304981189|-191.49304981189|-192.10449409437|-192.2794405614|-193.83108776677||-193.83108776677|-193.83108776677|-193.83108776677|-193.83108776677|-193.83108776677|-193.83108776677|-194.49645426965|-194.49645426965|-194.53410978556|-194.61345958975|-194.85634168284|-195.76232500757|-196.33758937745|-196.66307250028|-197.03995249391|-197.03995249391|-197.03995249391|-197.03995249391|-197.03995249391|-199.12799541289|-200.17722417838|-201.63468786883|-204.09743337286|-204.29937394077|-205.42624614431|-208.09693683732|-211.58158624557|200.20692321121|200.20692321121|200.20692321121|200.20692321121|200.20692321121|200.20692321121|200.20692321121|200.20692321121|200.20692321121|200.20692321121|200.20692321121|198.87708739505|198.46976424227|198.46976424227|198.46976424227|198.46976424227||198.46976424227|198.46976424227|194.54474418439|194.25618068255|194.25618068255|194.25618068255|194.25618068255|194.25618068255|194.25618068255|194.25618068255||194.25618068255|192.35714394822|190.95404537269|190.03310508804|-201.02813857215|-201.02813857215|-201.02813857215|-201.02813857215|-201.02813857215|-201.02813857215|-201.02813857215|-201.02813857215|-201.02813857215|-201.02813857215||-201.02813857215|-201.02813857215|-202.26286446025|-202.26286446025|-202.26286446025|-202.26286446025|-202.26286446025|-202.26286446025|-202.26286446025|192.24118582908|192.24118582908|192.24118582908|192.24118582908|192.24118582908|192.24118582908|192.24118582908|192.24118582908|192.24118582908|192.24118582908|192.24118582908|190.58575786157|-198.97536651746|-198.97536651746|-198.97536651746|-198.97536651746|-198.97536651746|-198.97536651746|-198.97536651746|-198.97536651746|-198.97536651746|-198.97536651746|-198.97536651746|-198.97536651746|-198.97536651746|-198.97536651746||-198.97536651746|-198.97536651746|-198.97536651746|-198.97536651746|-198.97536651746|-198.97536651746|-198.97536651746|-198.97536651746|-198.97536651746|-198.97536651746|-199.08136825778|-199.08136825778|-199.08136825778|-199.08136825778|-199.08136825778|-200.80263349985|-200.91458280854|-202.54958373108|-202.54958373108|-202.54958373108|-202.54958373108|-202.54958373108|-202.54958373108|-202.54958373108|-202.54958373108|-202.54958373108|-202.54958373108|-202.54958373108|-204.50880845435|-204.50880845435|-206.40533906495
00046|16336|/equities/idexx-laboratorie|NASDAQ100/SnP500/R1000GROWTH|526.09271659038|522.9002221811|522.9002221811|522.9002221811|505.22113988004|-553.50746639453|-553.50746639453|-553.50746639453|-553.50746639453|-553.50746639453|-553.50746639453|-553.50746639453|-553.50746639453|-553.50746639453|-553.50746639453|-553.50746639453|-553.50746639453|-553.50746639453|-567.95943396051||528.79674075141|528.79674075141|528.79674075141|528.79674075141|528.79674075141|528.79674075141|528.79674075141|528.79674075141|528.79674075141||528.79674075141|528.79674075141|524.03194854541|521.55731764772||521.55731764772|521.55731764772|521.55731764772|521.55731764772|521.55731764772|521.55731764772|521.55731764772|513.42130820992|506.7503264507|500.52373240616|489.13854517568|485.11950847428|485.08554937354|475.77084628202|468.17262067902|444.66658732661|444.66658732661|444.66658732661|444.66658732661|444.66658732661|444.57286354975||444.52873883729|437.6174880717|428.51843936949|427.3220066498|427.3220066498|421.56668816123|412.79353629785|392.84003863553|385.81483214616|385.81483214616|385.81483214616|384.37151188124|384.37151188124|384.37151188124|-425.80862271064|-425.80862271064|-432.3069774103|-432.3069774103|-434.65552726849|-439.56947894742|-454.82775492855|-455.50538379939|-455.50538379939|-455.50538379939|-455.50538379939|-455.50538379939|-455.50538379939|-455.50538379939|-455.50538379939|-455.50538379939|-455.50538379939|-455.50538379939|-455.50538379939|-455.50538379939|-455.50538379939|-455.50538379939|-455.50538379939|-459.55043593813|-465.17475497239|-465.17475497239|-465.17475497239|-465.17475497239|-466.25945437741|-470.9605153754|-481.50512925284|-483.78034334146|-483.78034334146|-483.78034334146|-487.97988181603|-492.74485159464|-498.6209342805|-504.11399387326|-504.11399387326|-507.78776384952|-514.38027801586|-514.38027801586|-514.38027801586||-514.38027801586|-514.38027801586|-514.38027801586|-514.38027801586|-514.38027801586|-514.38027801586|-514.38027801586|-514.38027801586|-514.38027801586|-514.38027801586|-517.69476996608|-529.01113458416|-540.94347154588|-544.03546038406|-544.03546038406|-544.03546038406|-545.65693285131|-545.65693285131|-545.65693285131|-547.43797897922|-549.35302378984|-557.68673654343|516.28597698651|516.28597698651|516.28597698651|516.28597698651|516.28597698651|516.28597698651|516.28597698651|514.25556077386|508.32336817212|507.15971273782|507.15971273782|499.1103182943|499.1103182943|495.52029113321|489.41177028581|480.97942398836|479.78326467728|471.81194786733|467.19549140925|467.19549140925|467.19549140925||467.19549140925|467.19549140925|455.90509023778|455.90509023778|454.41707234726|454.41707234726|454.41707234726|454.41707234726|449.37452618662|-484.62989527511||-484.62989527511|-484.62989527511|-484.62989527511|-484.62989527511|-484.62989527511|-484.62989527511|-487.28321866776|-487.71525096657|-495.48110092748|-497.02575473778|-497.02575473778|-497.02575473778|-497.02575473778|-498.33464170637||-498.33464170637|-498.33464170637|-498.56125859356|-508.4668176423|-508.4668176423|-508.4668176423|-508.4668176423|-508.4668176423|-508.4668176423|-508.4668176423|-508.4668176423|-508.4668176423|-508.4668176423|-508.4668176423|-508.4668176423|-508.4668176423|-508.4668176423|-508.4668176423|-508.4668176423|468.01459191551|468.01459191551|468.01459191551|468.01459191551|468.01459191551|468.01459191551|-501.65512818108|-501.65512818108|-501.65512818108|-501.65512818108|-501.65512818108|-501.65512818108|-501.65512818108|-501.65512818108|-501.65512818108|-501.65512818108||-501.65512818108|-501.65512818108|-501.65512818108|-501.65512818108|-501.65512818108|-501.65512818108|-501.65512818108|-501.65512818108|-501.65512818108|-501.65512818108|-501.65512818108|-501.65512818108|-501.65512818108|-501.65512818108|-501.65512818108|-501.65512818108|-501.65512818108|-501.65512818108|-501.65512818108|-503.83819716517|461.4600526032|461.4600526032|461.4600526032|461.4600526032|461.4600526032|461.4600526032|461.4600526032|461.4600526032|461.4600526032|461.4600526032|461.4600526032
00047|13081|/equities/illumina,-inc.|NASDAQ100/SnP500/R1000GROWTH|131.57632636558|131.57632636558|131.57632636558|131.57632636558|131.57632636558|131.57632636558|131.57632636558|131.57632636558|131.57632636558|128.3435032163|128.3435032163|127.93323647026|127.05030119688|126.95530155338|126.95530155338|126.95530155338|126.95530155338|126.95530155338|126.95530155338||126.95530155338|126.95530155338|126.95530155338|126.95530155338|126.95530155338|126.95530155338|126.95530155338|126.95530155338|126.95530155338||126.95530155338|126.95530155338|125.06644342384|123.3927186114||122.90205396331|122.90205396331|121.29033844908|116.64375933497|116.18906071409|116.18906071409|116.18906071409|106.15006820608|100.70132530973|100.70132530973|100.12480342439|100.07866909825|99.46069434311|97.693570276389|97.295748759519|90.332884736867|-108.48882061648|-108.48882061648|-108.48882061648|-109.90646994563|-110.56562534224||-110.56562534224|-110.56562534224|-110.56562534224|-110.56562534224|-110.56562534224|-110.56562534224|-110.56562534224|-110.56562534224|-110.56562534224|-119.90598758109|-119.90598758109|-119.90598758109|-119.90598758109|-119.90598758109|-119.90598758109|-119.90598758109|-120.06464389969|-120.06464389969|-123.35380728167|-125.70450700567|-126.38778764723|-130.92476571399|-132.69529505127|-134.09976758287|-137.20974211478|-142.04326263825|-142.61341975669|-142.61341975669|-142.61341975669|-143.04962169001|-143.04962169001|-143.04962169001|-143.04962169001|-143.04962169001|-143.04962169001|-143.04962169001|-143.04962169001|-143.04962169001|-143.04962169001|-143.04962169001|-143.04962169001|-143.04962169001|-145.10263158292|-147.87292842303|-150.30821460523|-154.80395804263|-154.80395804263|-159.18884013336|-162.60843619419|-165.62659834836|-166.62169759036|-166.62169759036|-171.6491058906|-172.93226018169|-172.93226018169|-174.26674267075|-174.26674267075||-174.26674267075|-174.26674267075|-174.26674267075|-174.26674267075|-174.26674267075|-174.26674267075|-177.7819357583|-180.15325829156|-182.52751643534|-184.48945392365|-186.27100884908|-189.59367770612|-191.84575249817|-195.23805212606|-196.92427290401|-197.86946988789|-197.86946988789|-197.86946988789|-197.86946988789|-197.86946988789|-197.86946988789|-197.86946988789|-197.86946988789|-197.86946988789|-197.86946988789|-197.86946988789|-197.86946988789|-197.86946988789|-197.86946988789|-197.86946988789|-197.86946988789|-197.86946988789|-197.86946988789|-197.86946988789|-200.16335968268|-200.16335968268|-200.16335968268|-200.16335968268|-200.16335968268|-200.16335968268|-200.16335968268|-200.74067416999|-203.83700943179||-203.83700943179|-203.83700943179|-203.83700943179|-204.08426327382|-207.60186221505|189.07143521103|189.07143521103|189.07143521103|189.07143521103|189.07143521103||189.07143521103|189.07143521103|189.07143521103|189.07143521103|189.07143521103|189.07143521103|189.07143521103|189.07143521103|189.07143521103|189.07143521103|189.07143521103|189.07143521103|189.07143521103|189.07143521103||189.07143521103|189.07143521103|189.07143521103|-211.75548404077|-211.75548404077|-211.75548404077|-211.75548404077|-211.75548404077|-211.75548404077|-211.75548404077|-211.75548404077|-211.75548404077|-211.75548404077|-211.75548404077|-215.07862348717|-215.07862348717|-215.07862348717|-219.20180543442|-219.82923246512|-223.39998166968|-227.16553156033|-228.40838159075|-231.75597374693|212.87700530663|212.87700530663|212.87700530663|212.87700530663|212.87700530663|212.87700530663|212.8033825444|212.8033825444|212.8033825444|210.96173460087|210.96173460087|210.24324385827||210.24324385827|210.24324385827|207.37950184285|206.95678471267|206.95678471267|201.55116175214|200.19077956456|197.78422118597|197.78422118597|197.78422118597|197.78422118597|197.78422118597|197.78422118597|197.78422118597|197.78422118597|197.78422118597|197.78422118597|197.78422118597|194.28635948425|193.76519319608|193.76519319608|193.76519319608|193.76519319608|193.76519319608|189.80520801627|-219.67800851414|-219.67800851414|-220.99334150497|-221.12759872216|-222.46390125338|-222.46390125338
00048|16360|/equities/incyte-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-61.481896207553|-61.481896207553|-62.056647631341|-62.056647631341|-62.056647631341|-62.831829226474|-62.878698521698|-63.282719909973|-64.268024139743|-64.791693454695|-65.12283197562|-65.12283197562|-65.90354093014|-65.90354093014|-65.90354093014|-65.90354093014|-65.90354093014|-66.226712263279|-67.128291276487||61.456435212093|61.456435212093|61.456435212093|61.456435212093|61.456435212093|61.456435212093|61.456435212093|61.312147573848|59.269054470481||59.252823402584|59.252823402584|59.252823402584|59.252823402584||59.252823402584|59.252823402584|59.252823402584|59.252823402584|59.252823402584|59.252823402584|59.252823402584|58.347581176957|54.883511310375|52.248436139199|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595||-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-56.003427057595|-57.158251794544|-57.381111392674|-57.587347729666|-58.310736730343|-58.310736730343|-58.979983941986|-59.491649460211|-60.060319272919|-60.060319272919|-60.060319272919|-60.060319272919|-60.060319272919|-60.126043157382|-60.126043157382|-60.126043157382|-61.191766634324|-61.191766634324|-61.191766634324|-61.191766634324|-61.191766634324|-61.993053108166|-62.36223979222|-62.36223979222|-62.36223979222|-62.36223979222|-62.756375580223|-63.571407552729|-63.571407552729|-63.571407552729|-63.571407552729|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094||61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.981386074094|61.822929259437|61.439847098591|61.439847098591|61.439847098591|61.439847098591|61.439847098591|60.823304178049|-64.63014104383|-64.63014104383|-64.63014104383|-64.63014104383|-64.63014104383|-64.63014104383|-64.63014104383|-64.63014104383|-64.63014104383|-64.63014104383|-64.63014104383|-64.63014104383|-64.747361361689|-64.747361361689|-64.747361361689|-64.747361361689|-64.747361361689|-64.747361361689|-64.747361361689|-64.747361361689||-64.747361361689|-64.747361361689|-64.747361361689|-64.747361361689|-64.747361361689|-64.747361361689|-64.747361361689|-64.747361361689|-64.747361361689|-64.747361361689||-64.747361361689|-64.747361361689|-64.747361361689|-64.747361361689|-64.747361361689|-64.747361361689|-64.924847695238|-65.160386082206|-65.330054197144|-65.330054197144|-65.330054197144|-65.330054197144|-66.005059252659|-66.169566907793||-66.829296737148|-67.510884873551|-68.359495592297|-68.359495592297|-68.359495592297|-68.359495592297|-68.599996196099|-68.843331243007|-68.979240593167|-68.979240593167|-68.979240593167|-68.979240593167|-69.901652849219|-70.864617599935|-72.032908190059|-72.884481152746|-72.968309730129|-75.094042824194|-76.342294320447|70.796146258964|70.796146258964|70.796146258964|70.796146258964|70.796146258964|70.796146258964|70.65000698617|70.65000698617|70.65000698617|70.65000698617|70.65000698617|70.65000698617|70.65000698617|70.65000698617|70.65000698617|70.65000698617||70.65000698617|-75.197111360865|-75.197111360865|-75.197111360865|-75.197111360865|-75.197111360865|-75.197111360865|-75.197111360865|-75.197111360865|-75.197111360865|-76.799568856908|-76.965873765539|-76.965873765539|-76.965873765539|-76.965873765539|-76.965873765539|-76.965873765539|-76.965873765539|-76.965873765539|-76.965873765539|-77.624246014037|-78.142273572726|-79.391973128631|-79.959413756611|-80.931822948535|-80.931822948535|-80.931822948535|-80.931822948535|-81.410918744493|-81.561018131495|-82.59946414974
00049|251|/equities/intel-corp|NASDAQ100/DOW/SnP500/R1000VALUE|-46.557954056081|-46.557954056081|-46.865927698946|-46.865927698946|-47.330712733858|-47.330712733858|-47.952736998259|-48.18331925147|-48.558687599425|-48.865210223998|-49.805679690015|-49.805679690015|-49.805679690015|-49.805679690015|-49.805679690015|-49.805679690015|-49.805679690015|-49.805679690015|-50.295393075912||-50.295393075912|-50.295393075912|-50.295393075912|-50.295393075912|-50.295393075912|-50.295393075912|-50.295393075912|46.920774067756|46.920774067756||46.920774067756|46.920774067756|46.920774067756|45.737805248759||43.974301949102|42.773512141526|42.473347417315|42.410927582125|42.410927582125|42.410927582125|-45.309881404144|-45.309881404144|-45.309881404144|-45.309881404144|-45.309881404144|-45.309881404144|-45.335753691911|41.901766751821|41.901766751821|41.901766751821|41.901766751821|41.901766751821|40.858870796159|40.824533784604|40.819915464095||40.819915464095|40.819915464095|40.819915464095|39.640464017316|38.585791902989|37.155325498017|35.805916245152|35.709219558948|35.709219558948|35.418851162008|35.418851162008|35.418851162008|34.977334844858|34.718428147932|33.945474745058|33.301359734295|32.555400408372|-36.168451180204|-36.168451180204|-36.168451180204|-37.014944568987|-37.239977102562|-37.239977102562|-37.239977102562|-37.239977102562|-37.239977102562|-37.239977102562|-37.239977102562|-37.239977102562|-37.239977102562|-37.239977102562|-37.239977102562|-37.239977102562|-37.239977102562|-37.239977102562|-37.239977102562|-37.239977102562|-37.239977102562|-37.239977102562|-37.239977102562|-37.239977102562|-37.239977102562|-37.239977102562|-37.835807832396|-38.299232094725|-39.00359195387|36.034090873935|36.034090873935|36.034090873935|36.034090873935|36.034090873935|36.034090873935|35.068300535655|34.991585098346|34.273525382236|33.821502227787|33.821502227787||33.09722531637|-35.572411445641|-35.572411445641|-35.572411445641|-35.572411445641|-35.572411445641|-35.572411445641|-35.572411445641|-35.572411445641|-35.572411445641|-35.572411445641|-36.090456542995|33.244206711301|33.244206711301|33.244206711301|33.244206711301|33.244206711301|33.244206711301|33.244206711301|33.244206711301|33.244206711301|33.244206711301|33.244206711301|33.244206711301|33.244206711301|33.21245288479|-35.163588300957|-35.163588300957|-35.163588300957|-35.163588300957|-35.163588300957|-35.163588300957|-35.163588300957|-35.163588300957|-35.163588300957|-35.163588300957|-35.163588300957|-35.163588300957|-35.163588300957|-35.163588300957|-35.163588300957|-35.163588300957|32.477059259816||32.477059259816|32.477059259816|32.477059259816|32.477059259816|32.477059259816|32.477059259816|32.477059259816|32.477059259816|32.477059259816|32.477059259816||32.477059259816|32.086453215727|30.956058255444|29.950065974405|28.667851108104|28.089013044959|28.089013044959|27.940893424392|27.940893424392|27.940893424392|27.940893424392|27.940893424392|27.354325997433|-30.417468097038||-30.417468097038|-30.417468097038|-31.541926862516|-31.541926862516|-31.541926862516|-31.541926862516|-31.541926862516|-31.541926862516|-31.541926862516|-31.541926862516|-31.541926862516|-31.592152511837|-31.592152511837|-31.592152511837|-31.592152511837|-31.592152511837|-31.592152511837|-31.592152511837|-31.592152511837|-31.592152511837|-31.592152511837|-31.592152511837|-31.592152511837|-31.592152511837|-32.36239243852|30.194515145828|30.194515145828|30.194515145828|30.194515145828|30.194515145828|30.194515145828|30.194515145828|30.194515145828|30.194515145828|30.194515145828||30.194515145828|30.194515145828|30.194515145828|29.888351136898|29.142056233855|29.059507642821|27.595285612825|27.180168505106|27.180168505106|27.180168505106|27.180168505106|27.180168505106|27.180168505106|27.180168505106|27.180168505106|26.472408899105|25.529066227583|25.121740392742|-27.713658910914|-27.713658910914|-27.713658910914|-27.713658910914|-27.713658910914|-27.713658910914|-27.713658910914|-27.713658910914|-27.713658910914|-27.713658910914|-28.198508798992|-28.200010259853|-28.875566332325
00050|6448|/equities/intuit|NASDAQ100/SnP500/R1000GROWTH|623.88244360256|618.40234597133|618.40234597133|618.40234597133|618.40234597133|618.40234597133|618.40234597133|618.40234597133|618.40234597133|616.15511653607|611.48968365662|610.47558098891|607.46007411853|597.83066164537|597.19850059664|584.12721990121|-620.58882089234|-620.58882089234|-620.58882089234||-620.58882089234|-620.58882089234|-620.58882089234|-620.58882089234|-620.58882089234|-620.58882089234|-623.07425886366|-627.56637961306|601.03931521566||601.03931521566|601.03931521566|596.12035390173|594.81038603556||589.14628192862|587.53447354591|586.40665449871|583.39407872903|578.55282497128|569.9856353305|568.92989768168|567.22737926002|556.06775117976|555.14878543179|555.14878543179|555.14878543179|555.14878543179|555.14878543179|555.14878543179|555.14878543179|555.14878543179|555.14878543179|537.08921563624|537.08921563624|537.08921563624||537.08921563624|531.26470330025|529.19552265566|523.59291942709|523.59291942709|523.59291942709|512.41047443939|492.97772984585|486.97997882721|485.0239070031|484.66536067293|-518.36252043184|-518.36252043184|-518.36252043184|-518.36252043184|-518.36252043184|-518.36252043184|-518.36252043184|-518.36252043184|-521.99168292611|-533.37491408022|-544.28772762273|-544.28772762273|-551.04802479186|510.59693202844|510.59693202844|510.59693202844|510.59693202844|510.59693202844|510.59693202844|505.21492745998|501.16546098526|494.88386113706|-534.68299619381|-534.68299619381|-534.68299619381|-534.68299619381|-534.68299619381|-534.68299619381|-534.68299619381|-534.68299619381|-534.68299619381|-538.12528197786|-538.12528197786|-543.79307182653|521.77337653659|521.77337653659|521.77337653659|521.77337653659|521.77337653659|521.77337653659|521.77337653659|521.77337653659|521.77337653659|519.60900886879|516.0427925148|515.63755035824||509.82785204192|503.67261270174|502.97177710676|488.54811578485|482.41929992805|481.06498241078|481.06498241078|481.06498241078|481.06498241078|481.06498241078|481.06498241078|481.06498241078|481.06498241078|481.06498241078|481.06498241078|481.06498241078|481.06498241078|481.06498241078|481.06498241078|481.06498241078|481.06498241078|481.06498241078|481.06498241078|481.06498241078|481.06498241078|475.5649598401|471.88520952097|471.88520952097|471.88520952097|471.88520952097|471.88520952097|471.88520952097|471.88520952097|461.61412372447|454.69458198389|451.0815959489|448.95130364494|439.72923678376|426.39692284242|426.11473903002|426.11473903002|426.11473903002|426.11473903002||426.11473903002|426.11473903002|424.26582399278|422.17869298622|421.70908649945|420.27011604865|415.17562261916|415.17562261916|415.17562261916|415.17562261916||413.81070292103|410.00768351718|-455.87219222433|-455.87219222433|-455.87219222433|-455.87219222433|-455.87219222433|-455.87219222433|-455.87219222433|-455.87219222433|-455.87219222433|-455.87219222433|-455.87219222433|-455.87219222433||-455.87219222433|-455.87219222433|-461.28409982662|421.04488175731|416.05654857801|-450.22807487405|-450.22807487405|-450.22807487405|-450.22807487405|-450.22807487405|-450.22807487405|-450.22807487405|-450.22807487405|-450.22807487405|-450.22807487405|-450.22807487405|-450.22807487405|-450.22807487405|-450.22807487405|-450.22807487405|-450.22807487405|-450.22807487405|-450.22807487405|419.5821824785|419.5821824785|419.5821824785|417.08243664061|414.57037217277|414.57037217277|412.45862256227|412.45862256227|412.45862256227|412.45862256227|412.45862256227|412.45862256227||412.45862256227|412.45862256227|412.45862256227|412.45862256227|412.45862256227|406.19355753989|393.31506155962|390.56154085081|390.56154085081|389.05839438882|386.24097247086|-430.49068296526|-430.49068296526|-430.49068296526|-430.49068296526|-430.49068296526|-430.49068296526|-430.49068296526|-430.49068296526|-435.85740256862|-435.85740256862|-435.85740256862|-435.85740256862|-435.85740256862|-435.85740256862|-435.85740256862|-436.22170722625|-436.22170722625|-436.22170722625|-436.22170722625|-436.22170722625
00051|6393|/equities/intuitive-surgical-inc|NASDAQ100/SnP500/R1000GROWTH|366.15726858255|366.15726858255|366.13697736658|363.80053115329|360.75777027829|357.86253073727|356.48217589982|356.48217589982|356.48217589982|356.48217589982|356.48217589982|356.48217589982|356.48217589982|356.48217589982|356.48217589982|352.16434868318|348.55260646058|341.21118905026|341.21118905026||341.21118905026|338.96098642303|332.41877418043|321.33712838337|321.33712838337|321.33712838337|321.33712838337|321.33712838337|321.33712838337||321.33712838337|320.84731455032|318.23121653865|317.49439844898||314.87933344104|311.69002344352|311.69002344352|311.69002344352|308.47114014341|308.04817765673|308.04817765673|304.45966374565|298.30739548128|298.14228328869|298.14228328869|298.14228328869|298.14228328869|298.14228328869|298.14228328869|298.14228328869|298.14228328869|298.14228328869|298.14228328869|298.14228328869|298.14228328869||295.31088218871|289.08707979193|285.89231128682|285.09421984343|276.99913349845|272.0573885253|268.25459653039|-287.04667558733|-287.04667558733|-287.04667558733|-287.04667558733|-287.04667558733|-287.04667558733|-287.04667558733|-287.04667558733|-287.04667558733|-287.04667558733|-287.04667558733|-291.03509834745|-291.03509834745|-292.14131056868|-292.14131056868|-292.14131056868|-292.14131056868|-298.208442985|-298.208442985|-298.208442985|-298.208442985|-298.208442985|-303.46855705202|-308.87478415304|-308.87478415304|-308.87478415304|-308.87478415304|-308.87478415304|-308.87478415304|-308.87478415304|-308.87478415304|-308.87478415304|-308.87478415304|-308.87478415304|-308.87478415304|-308.87478415304|-308.87478415304|-308.87478415304|-317.71288844457|295.34300999538|295.34300999538|295.34300999538|295.34300999538|295.34300999538|295.34300999538|295.34300999538|295.34300999538|295.34300999538|295.34300999538|295.34300999538||295.34300999538|295.34300999538|294.80195453317|285.4643994189|-304.33890549492|-304.33890549492|-304.33890549492|-304.33890549492|-304.33890549492|-304.33890549492|-308.34211409701|-314.91567975297|-322.0601940289|-323.57149563784|-323.57149563784|-324.54259131743|-324.59793879043|-324.59793879043|-324.59793879043|-331.65659953765|-332.50381295097|-332.50381295097|-340.73561919411|-344.86013521839|-347.31682030017|-351.08258624932|-353.17676914535|-353.17676914535|-353.17676914535|-356.29031783566|333.41421018025|333.41421018025|333.41421018025|333.41421018025|333.41421018025|332.47467004349|330.2968593338|326.84319853549|325.41968536375|325.41968536375|325.41968536375|325.41968536375|325.41968536375||325.41968536375|325.41968536375|319.98630438909|314.41758464293|311.54914287144|311.54914287144|311.54914287144|311.54914287144|311.54914287144|311.54914287144||311.54914287144|306.06904987289|305.11366021847|-317.91711485141|-317.91711485141|-317.91711485141|-317.91711485141|-317.91711485141|-317.91711485141|-317.91711485141|-317.91711485141|-317.91711485141|-317.91711485141|-317.91711485141||-317.91711485141|-317.91711485141|-317.91711485141|-321.71485288666|301.74093969082|300.11077073123|296.44033424618|294.36537519211|294.36537519211|293.0252520852|290.61748624429|287.80609942129|287.4901676894|287.4901676894|287.4901676894|287.4901676894|287.4901676894|287.4901676894|286.58403673888|286.58403673888|284.08127887041|284.08127887041|284.08127887041|284.08127887041|284.08127887041|282.78189768946|282.78189768946|281.67320670194|254.01246430153|252.72549710532|251.23334212061|249.11537864204|247.52347911724|244.95746913363|241.00149125731||241.00149125731|239.58804882539|237.79672780051|236.5493987874|236.5493987874|236.25257062876|236.25257062876|236.25257062876|236.25257062876|233.77164999603|227.06880235377|227.06880235377|227.06880235377|-241.71558227046|-241.71558227046|-241.71558227046|-241.71558227046|-241.71558227046|-241.71558227046|-241.71558227046|-241.71558227046|-241.71558227046|-241.71558227046|-241.71558227046|-241.71558227046|-241.71558227046|-242.55341847189|-245.61219334876|-247.59590108056|-247.59590108056|-250.67820355251
00052|102911|/equities/jd.com-inc-adr|NASDAQ100/MSCI_EEM/EMCONSGROWTH|-24.148325003784|-24.148325003784|-24.148325003784|-24.148325003784|-24.148325003784|-24.148325003784|-24.148325003784|-24.148325003784|-24.148325003784|-24.148325003784|-24.148325003784|-24.148325003784|-24.148325003784|-24.148325003784|-24.148325003784|-24.624527442898|-24.73836388902|-25.101515190647|-26.322955335562||-27.533599762326|-27.789858446452|-27.789858446452|-27.865398947765|-28.226831931063|26.534494242498|26.534494242498|26.534494242498|26.534494242498||26.534494242498|26.395270702385|25.4315387015|25.4315387015||25.4315387015|25.4315387015|25.4315387015|25.4315387015|25.4315387015|25.4315387015|-27.219766539746|-27.219766539746|-27.580297172526|-27.758107808408|-28.611803982915|-28.611803982915|-28.611803982915|-28.611803982915|26.372237922612|26.372237922612|26.372237922612|26.372237922612|26.372237922612|26.372237922612|26.372237922612||26.372237922612|26.372237922612|26.372237922612|26.372237922612|26.372237922612|26.372237922612|-27.362373331319|-27.362373331319|-27.362373331319|-27.362373331319|-27.362373331319|-27.362373331319|-27.362373331319|-27.362373331319|-27.362373331319|-27.362373331319|-27.362373331319|-27.362373331319|-27.362373331319|-27.362373331319|-27.362373331319|-27.362373331319|-27.362373331319|-27.362373331319|-28.199303180124|-29.057004114152|-29.690507508111|-29.690507508111|-29.690507508111|-30.480718781209|-30.480718781209|-30.480718781209|-30.480718781209|-30.480718781209|-30.480718781209|-30.521354120811|-30.627615312559|-30.716760814575|-30.716760814575|-30.716760814575|-31.247511638963|-31.532234789888|-32.005817018129|-32.138538743951|-32.138538743951|-32.87429258768|-33.048326306258|-33.421195141379|-34.111327400808|-34.390920788055|-34.443194978773|-34.789749588502|-35.029444127097|-35.395209423716|-35.570366241331|-36.395170311025|-36.395170311025||-36.395170311025|-36.395170311025|-36.424476516923|-36.424476516923|-36.424476516923|-36.424476516923|-37.290915365803|-37.290915365803|-37.290915365803|-37.290915365803|-37.373238744325|-39.144010084139|-39.144010084139|-39.970622717525|-40.579858447872|-40.757619700787|37.617792166887|37.617792166887|37.617792166887|37.617792166887|37.617792166887|37.617792166887|37.617792166887|37.617792166887|37.617792166887|36.247267658642|35.715633576466|35.715633576466|35.715633576466|35.715633576466|35.715633576466|35.715633576466|35.715633576466|35.715633576466|35.715633576466|35.715633576466|35.715633576466|-37.422904294272|-37.422904294272|-37.422904294272|-37.422904294272|-37.422904294272|-37.561150778426||-37.561150778426|-37.561150778426|-37.561150778426|-38.220166141339|-38.844156020154|-38.844156020154|-39.274616816827|36.435709575064|36.435709575064|36.435709575064||36.435709575064|36.306345625329|34.730722501993|34.581559158166|33.389842858639|33.389842858639|33.389842858639|32.951215601328|32.660795265174|31.798415049771|-35.989208139927|-35.989208139927|-35.989208139927|-36.308567062518||-36.821464555685|-36.826626054914|33.556711471179|33.556711471179|33.556711471179|33.556711471179|33.556711471179|33.556711471179|33.556711471179|-37.685367992223|-37.685367992223|-37.685367992223|-37.685367992223|-37.685367992223|-37.685367992223|-37.685367992223|-37.685367992223|-37.685367992223|-37.685367992223|-37.685367992223|-37.685367992223|-37.685367992223|-37.685367992223|-37.685367992223|-38.578187760049|-39.243542998294|-40.223380134348|-40.810423159869|-41.385617007977|-41.385617007977|-41.385617007977|-41.896241018249|-42.80876797777|39.667058059906|39.667058059906||39.667058059906|39.667058059906|39.667058059906|39.667058059906|39.667058059906|39.577842365079|-43.935517518163|-43.935517518163|-43.935517518163|-43.935517518163|-43.935517518163|-43.935517518163|-43.935517518163|-43.935517518163|-44.626130016248|-45.211256353503|-45.297508178425|-46.202264717632|-46.2362053432|-47.120783757052|-49.619760247161|-50.629841061663|-50.629841061663|-50.629841061663|-50.629841061663|-50.629841061663|-50.629841061663|-50.629841061663|-51.381490093946|-51.769433293607|-53.83631545732
00053|10548|/equities/dr-pepper-snapple|NASDAQ100/SnP500/R1000VALUE|-32.521081915167|-32.521081915167|-32.521081915167|-32.521081915167|-32.73897911737|-32.825167670324|-32.825167670324|-32.825167670324|-32.825167670324|-32.825167670324|-32.825167670324|-32.825167670324|-32.872408141113|-32.920453112894|-32.949911395292|-32.949911395292|-32.949911395292|-33.150448117703|-33.150448117703||-33.228390782519|-33.228390782519|-33.242395663757|-33.242395663757|-33.269934310404|-33.482893985607|32.120342053371|32.120342053371|32.120342053371||31.92510073869|31.845947299716|31.615773980615|31.557642535706||31.557642535706|31.557642535706|31.557642535706|31.557642535706|31.557642535706|31.557642535706|31.557642535706|31.557642535706|31.532382095677|31.367092226194|31.266876455069|31.266876455069|31.266876455069|31.266876455069|31.266876455069|31.266876455069|31.266876455069|31.266876455069|31.266876455069|31.266876455069|31.169029708174||30.801978953974|30.458847123725|30.458847123725|30.458847123725|30.458847123725|30.439552711494|30.211169904082|29.574078446857|29.430682101652|29.430682101652|29.386035935531|29.357023252394|29.357023252394|29.357023252394|28.690304347041|28.345059152182|-30.402432232501|-30.402432232501|-30.402432232501|-30.402432232501|-30.402432232501|-30.402432232501|-30.402432232501|-30.402432232501|-30.402432232501|-30.402432232501|-30.402432232501|-30.402432232501|-30.402432232501|-30.80909197132|-31.528514785195|-31.528514785195|-31.528514785195|-31.528514785195|-32.432290918904|-32.432290918904|-32.432290918904|-32.684767810589|-32.871134159602|-32.871134159602|-33.376815342944|-33.767572111599|-34.19452592478|32.853406579872|32.853406579872|32.853406579872|32.853406579872|32.853406579872|32.853406579872|32.853406579872|32.853406579872|32.853406579872|32.853406579872|32.853406579872|32.853406579872|32.853406579872|32.853406579872||32.853406579872|32.853406579872|32.853406579872|32.853406579872|32.853406579872|32.853406579872|32.853406579872|32.853406579872|32.853406579872|32.853406579872|32.853406579872|32.853406579872|32.853406579872|32.853406579872|32.853406579872|32.853406579872|32.853406579872|32.853406579872|32.853406579872|32.853406579872|32.853406579872|32.853406579872|32.853406579872|32.656794980896|32.656794980896|32.656794980896|32.656794980896|31.262745165913|31.262745165913|31.262745165913|31.262745165913|30.918022738428|30.918022738428|30.918022738428|30.918022738428|30.918022738428|30.918022738428|30.918022738428|30.918022738428|30.918022738428|30.918022738428|30.918022738428|-31.937248948514||-31.937248948514|-31.937248948514|-31.937248948514|-32.216943373613|-32.373849262344|-32.373849262344|-32.440644310405|-32.440644310405|-32.440644310405|-32.440644310405||-32.440644310405|-32.440644310405|-32.440644310405|-32.440644310405|-32.440644310405|-32.440644310405|-32.440644310405|-32.440644310405|-32.440644310405|-32.500409907023|-32.500409907023|-32.500409907023|-32.500409907023|-32.732678009316||-32.889920209563|-32.944078099635|-33.314253740738|-33.314447968622|-33.314447968622|-33.398392987129|-33.398392987129|-33.560992903043|-33.742214726662|-34.197460332684|-34.203842974561|-34.208716764337|-34.26461168463|-34.26461168463|-34.26461168463|-34.26461168463|-34.26461168463|-34.26461168463|-34.26461168463|-34.798457105236|-35.074395664618|-35.719330584656|-36.013412407314|-36.013412407314|-36.013412407314|-36.013412407314|-36.013412407314|-36.013412407314|-36.013412407314|-36.013412407314|-36.013412407314|-36.013412407314|-36.013412407314|-36.013412407314|-36.013412407314||-36.013412407314|-36.013412407314|-36.013412407314|-36.013412407314|-36.013412407314|-36.013412407314|-36.013412407314|-36.013412407314|-36.013412407314|-36.013412407314|-36.013412407314|-36.070744127252|-36.070744127252|-36.070744127252|-36.070744127252|-36.070744127252|-36.070744127252|-36.070744127252|-36.070744127252|-36.070744127252|-36.070744127252|-36.070744127252|-36.070744127252|-36.070744127252|-36.070744127252|-36.070744127252|-36.070744127252|-36.260027237908|-36.260027237908|-36.260027237908|-36.260027237908
00054|6462|/equities/kla-tencor-corp|NASDAQ100/SnP500/R1000GROWTH|591.1447362139|-639.88689013665|-639.88689013665|-639.88689013665|-639.88689013665|-639.88689013665|-639.88689013665|-639.88689013665|-644.87656032978|-645.34115054072|-645.34115054072|606.0966849669|595.6261757065|583.4354449821|583.4354449821|564.6688592249|547.66037255458|-582.08197902798|-582.08197902798||-582.08197902798|-582.08197902798|-582.08197902798|-582.08197902798|-582.08197902798|-582.08197902798|-585.98834868668|-590.9077660375|559.13039443349||559.13039443349|559.13039443349|559.13039443349|556.04276071494||548.69099853528|548.69099853528|548.69099853528|548.69099853528|548.69099853528|548.69099853528|541.95696139879|526.91939328055|522.56799584341|522.445129969|522.445129969|522.445129969|522.445129969|522.445129969|522.445129969|522.445129969|522.445129969|522.445129969|522.445129969|522.445129969|518.12638410184||518.08221619497|513.44469062896|511.66300532124|510.57661978136|510.57661978136|507.76785878484|500.67095257778|488.0129928273|483.04999284414|475.70108254383|471.61569121624|464.70402932989|-500.84843410132|-500.84843410132|-500.84843410132|-500.84843410132|-500.84843410132|-500.84843410132|-502.27846809176|-502.27846809176|-502.27846809176|457.44524573852|457.44524573852|457.44524573852|457.44524573852|457.44524573852|457.44524573852|457.44524573852|457.44524573852|457.44524573852|444.04249106037|-481.39557532005|-481.39557532005|-481.39557532005|-481.39557532005|-481.39557532005|-481.39557532005|-481.39557532005|-481.39557532005|-481.39557532005|-481.39557532005|-482.79956943385|-485.02294361793|-485.02294361793|-485.02294361793|-495.32653832979|-495.32653832979|-498.72503858746|-505.95393590068|473.7076618868|473.7076618868|473.7076618868|473.7076618868|473.7076618868|473.7076618868|473.7076618868|-513.34217250351||-513.34217250351|-513.34217250351|-513.34217250351|-513.34217250351|-513.34217250351|-513.34217250351|-513.34217250351|-513.34217250351|-513.34217250351|-513.34217250351|-513.34217250351|-514.8966186047|-521.08668004147|474.74755108779|474.74755108779|474.74755108779|474.74755108779|474.74755108779|474.74755108779|474.74755108779|474.74755108779|474.74755108779|474.74755108779|474.74755108779|470.38191745486|458.65785458581|-493.94205111025|-493.94205111025|-494.85512714386|-494.85512714386|-494.85512714386|-494.85512714386|451.2932174966|451.2932174966|451.2932174966|451.2932174966|451.2932174966|451.2932174966|451.2932174966|451.2932174966|451.2932174966|451.2932174966|451.2932174966||451.2932174966|451.2932174966|441.19355437991|438.76121357681|438.76121357681|438.76121357681|438.76121357681|438.76121357681|438.76121357681|438.76121357681||438.76121357681|438.76121357681|438.76121357681|438.76121357681|431.59437549116|430.81651462451|428.91622420301|425.2444249364|424.09647107316|424.09647107316|424.09647107316|424.09647107316|424.09647107316|424.09647107316||412.37329827628|395.87365512143|395.22990615251|395.22990615251|395.22990615251|395.22990615251|391.46600052916|383.96888581474|378.22876486468|364.95862213426|-389.877703454|-389.877703454|-389.877703454|-389.877703454|-389.877703454|-389.877703454|-389.877703454|-389.877703454|-389.877703454|-389.877703454|-389.877703454|-389.877703454|-389.877703454|-397.75412451106|-398.17325211343|-398.17325211343|-398.17325211343|-398.17325211343|-402.20951198182|-402.20951198182|-402.20951198182|-402.20951198182|-402.20951198182|-402.20951198182|-402.20951198182||-402.20951198182|-402.20951198182|-402.20951198182|-402.20951198182|-402.20951198182|-402.20951198182|-402.20951198182|-402.20951198182|-402.20951198182|-402.20951198182|-402.20951198182|-402.20951198182|-402.20951198182|-402.20951198182|-402.20951198182|-402.20951198182|-402.20951198182|-402.20951198182|-402.20951198182|-408.60973169519|-408.60973169519|-408.60973169519|-408.60973169519|-408.66161122214|-408.66161122214|-408.66161122214|-411.79171842878|-413.96684534622|-414.23720713009|-414.23720713009|-414.23720713009
00055|270|/equities/kraft-foods-inc|NASDAQ100/SnP500/R1000VALUE|-37.800639545798|-38.135154737234|-38.515360415147|36.584639582293|36.584639582293|36.584639582293|36.584639582293|36.584639582293|36.584639582293|36.584639582293|36.584639582293|36.584639582293|36.584639582293|36.584639582293|36.584639582293|36.584639582293|36.584639582293|36.584639582293|36.584639582293||36.584639582293|36.584639582293|36.584639582293|36.584639582293|36.515329152876|36.515329152876|36.515329152876|36.515329152876|35.919714802431||-37.609460190521|-37.609460190521|-37.609460190521|-37.609460190521||-37.609460190521|-37.609460190521|-37.747455733337|35.792887388366|35.792887388366|35.792887388366|35.792887388366|35.792887388366|35.529874469061|35.160971589904|34.704464113294|34.689314272204|34.568127740532|34.18236511406|34.02096057663|33.749956933763|33.619915552231|33.619915552231|33.601901148686|33.601901148686|33.35933505046||32.879259437849|32.455289357823|32.101153790864|32.034061683453|31.996458121181|31.96195219873|31.96195219873|31.301892374606|31.236310706976|31.236310706976|31.236310706976|31.236310706976|31.236310706976|31.236310706976|30.60507004619|-33.037127578742|-33.037127578742|-33.037127578742|-33.037127578742|-33.037127578742|-33.037127578742|-33.037127578742|-33.037127578742|-33.220133917311|-33.220133917311|-33.220133917311|-33.220133917311|-33.220133917311|-33.220133917311|-33.502451591354|-33.502451591354|-33.502451591354|-33.502451591354|-33.502451591354|-34.411314307166|33.041015002668|33.041015002668|33.041015002668|33.041015002668|33.041015002668|33.041015002668|33.041015002668|32.893412469272|32.893412469272|32.768234966468|32.633540204578|-33.941797721294|-33.941797721294|-33.941797721294|-33.941797721294|-33.941797721294|-33.941797721294|-33.941797721294|-33.941797721294|-33.941797721294|-33.941797721294|-34.13083954642||-34.275890782914|-34.543211463912|-34.739381374663|-34.739381374663|-34.739381374663|-34.739381374663|-34.739381374663|-34.739381374663|-34.739381374663|-34.915145836214|-34.997277201375|-34.997277201375|-35.248084957026|-35.476204694005|-35.971797558374|-35.971797558374|-36.169496744547|-36.300759984723|-36.300759984723|-36.582449263017|-36.582449263017|-36.582449263017|-36.582449263017|-36.582449263017|-36.582449263017|-36.582449263017|-36.582449263017|-36.582449263017|-36.582449263017|-36.582449263017|-36.582449263017|-36.582449263017|-36.582449263017|-36.582449263017|-36.582449263017|-36.582449263017|-36.582449263017|-36.582449263017|-36.582449263017|-36.582449263017|-36.582449263017|-36.582449263017|-36.582449263017||-36.582449263017|-36.582449263017|-36.582449263017|-36.771052591978|-37.208264648397|-37.208264648397|-37.685271699648|-37.696968775569|-38.06163187113|-38.439588249504||-38.439588249504|-38.439588249504|-38.439588249504|-38.449544152485|-38.47532591209|-38.800918095478|-38.878243226882|-38.961713758967|-39.704180787959|-39.808447870073|-39.808447870073|-39.808447870073|-39.808447870073|-39.808447870073||-39.973552103901|-40.138948409716|-40.489951668952|-40.489951668952|-40.489951668952|-40.489951668952|-40.489951668952|-40.670503151389|-41.342226783403|39.307313036339|39.307313036339|39.307313036339|39.307313036339|39.307313036339|39.307313036339|39.168402644679|39.036114011631|39.036114011631|38.074402239129|38.074402239129|38.015444863952|37.970495556368|37.925302962921|37.925302962921|37.917844620127|37.917844620127|37.917844620127|37.881962077241|37.767235658322|37.767235658322|-39.4082401151|-39.4082401151|-39.4082401151|-39.4082401151|-39.4082401151||-39.4082401151|-39.4082401151|-39.4082401151|-39.4082401151|-39.4082401151|-39.4082401151|-39.4082401151|-39.4082401151|-39.4082401151|-39.4082401151|-39.4082401151|-39.761686611323|-39.761686611323|-39.761686611323|-39.761686611323|-39.796836594187|-39.796836594187|-39.817278121019|-39.817278121019|-39.817278121019|-39.902530906493|-40.401562847356|-40.575172216797|-40.575172216797|-40.575172216797|-40.575172216797|-40.575172216797|-41.229731395865|-41.229731395865|-41.229731395865|-41.229731395865
00056|6445|/equities/lam-research-corp|NASDAQ100/SnP500/R1000GROWTH|823.63172130055|821.51966025341|821.51966025341|821.51966025341|821.51966025341|821.51966025341|821.51966025341|821.51966025341|821.51966025341|821.51966025341|821.51966025341|821.51966025341|792.70489933213|779.69774302976|779.69774302976|754.12860594344|-789.91551475014|-789.91551475014|-789.91551475014||-789.91551475014|-789.91551475014|-789.91551475014|-789.91551475014|-789.91551475014|-789.91551475014|-790.07500838666|-791.32668642897|745.79001039085||745.79001039085|745.79001039085|745.61499228541|739.36271047663||726.58971140198|722.59309243704|722.59309243704|722.59309243704|720.5938898902|720.5938898902|700.13812201342|683.59709458097|683.59709458097|674.49718715636|674.49718715636|674.49718715636|674.49718715636|674.49718715636|674.49718715636|674.49718715636|674.49718715636|674.49718715636|674.49718715636|674.49718715636|673.84966460299||673.50545958492|662.13327703446|661.47532558407|655.50053457525|655.50053457525|648.39002200527|640.32470164214|624.12636052143|620.23261113709|611.37015115492|599.39127648399|593.78002752778|583.8572469764|-637.21184662602|-637.21184662602|-637.21184662602|-637.21184662602|-640.50841912982|-643.14354037971|-647.1597346991|-647.1597346991|-656.51497383099|-656.51497383099|-660.82931055493|-660.82931055493|-660.82931055493|-660.82931055493|-660.82931055493|-660.82931055493|-660.82931055493|-660.82931055493|-660.82931055493|-660.82931055493|-660.82931055493|-660.82931055493|-660.82931055493|-660.82931055493|-660.82931055493|-660.82931055493|-660.82931055493|-660.82931055493|-660.82931055493|-668.97133960965|-668.97133960965|-668.97133960965|-683.29814847578|-688.5698219301|-688.5698219301|-694.7787009347|646.01445446051|646.01445446051|646.01445446051|646.01445446051|646.01445446051|646.01445446051|646.01445446051|646.01445446051||646.01445446051|631.58830918246|-702.03608645978|-702.03608645978|-702.03608645978|-702.03608645978|-702.03608645978|-702.03608645978|-702.03608645978|-702.03608645978|-702.03608645978|-707.15763282314|-708.82846450293|-716.89046317515|-716.89046317515|-721.59217994939|664.74596622506|664.74596622506|664.74596622506|664.74596622506|664.74596622506|664.74596622506|664.74596622506|664.74596622506|664.74596622506|657.57728140133|637.16874040252|605.93875436743|605.93875436743|605.93875436743|605.93875436743|605.93875436743|605.93875436743|605.93875436743|599.19043996555|597.10815662973|597.10815662973|597.10815662973|597.10815662973|597.10815662973|597.10815662973|597.10815662973|597.10815662973||597.10815662973|594.67015165348|590.5788143372|589.70548123513|581.67286543486|576.83798722235|576.83798722235|576.83798722235|576.83798722235|576.83798722235||576.83798722235|576.83798722235|576.83798722235|576.83798722235|576.83798722235|576.83798722235|576.83798722235|576.83798722235|576.83798722235|576.83798722235|576.83798722235|576.83798722235|576.83798722235|576.83798722235||563.78165572449|545.80212045559|545.68873527532|545.68873527532|545.68873527532|545.68873527532|539.17359000318|525.64676911161|513.96974454241|498.66415029452|487.67406808983|485.59416199742|485.59416199742|485.59416199742|485.59416199742|480.16503907374|479.36560694753|479.36560694753|479.36560694753|479.36560694753|476.9360005375|476.9360005375|476.9360005375|476.9360005375|476.9360005375|476.9360005375|476.9360005375|476.9360005375|476.9360005375|476.9360005375|476.9360005375|476.9360005375|476.9360005375|476.9360005375|476.9360005375||476.9360005375|476.9360005375|476.9360005375|476.9360005375|476.9360005375|471.80974886111|468.7600567439|468.7600567439|468.7600567439|468.7600567439|468.7600567439|-523.18030385652|-523.18030385652|-523.18030385652|-523.18030385652|-523.18030385652|-523.18030385652|-523.18030385652|-523.18030385652|-528.5388910302|-528.5388910302|-528.5388910302|-528.5388910302|-528.5388910302|-528.5388910302|-528.5388910302|-528.5388910302|-528.5388910302|-528.5388910302|-528.5388910302|-530.40820788264
00057|32383|/equities/lululemon-athletica|NASDAQ100/R1000GROWTH|-487.83419612722|-487.83419612722|-487.83419612722|-487.83419612722|-488.23798077721|-492.08424223375|-492.08424223375|-494.52840151311|-494.52840151311|-494.52840151311|-494.52840151311|-494.52840151311|-494.52840151311|-494.52840151311|-494.52840151311|-494.52840151311|-494.52840151311|-494.52840151311|-501.65015871791||-509.29075267908|-509.29075267908|-512.98417947687|484.35748012565|484.35748012565|484.35748012565|484.35748012565|484.35748012565|484.35748012565||484.35748012565|481.8321892211|477.39161263011|477.28290176945||474.4956906234|474.4956906234|472.03465916434|468.91599736522|462.31799894168|462.31799894168|462.31799894168|462.31799894168|461.55110810415|458.86124031429|435.86242968218|435.86242968218|432.3373699892|428.85952441918|428.85952441918|428.85952441918|418.39114027803|410.75468030935|410.75468030935|410.75468030935|410.04991989845||410.04991989845|410.04991989845|410.04991989845|410.04991989845|410.04991989845|410.04991989845|401.37585873862|-417.83805001875|-417.83805001875|-417.83805001875|-417.83805001875|-417.83805001875|-417.83805001875|-417.83805001875|-417.83805001875|-417.83805001875|-417.83805001875|-417.83805001875|-417.83805001875|387.2735711143|387.2735711143|387.2735711143|387.2735711143|387.2735711143|387.2735711143|387.2735711143|387.2735711143|381.03313626687|-389.51180873972|-389.51180873972|-389.51180873972|-389.51180873972|-389.51180873972|-389.51180873972|-390.02062475529|-395.27374036938|-400.32665250732|372.91047838592|372.91047838592|372.91047838592|372.91047838592|372.91047838592|372.91047838592|372.91047838592|372.91047838592|372.91047838592|372.91047838592|372.91047838592|372.91047838592|372.91047838592|372.91047838592|372.91047838592|372.91047838592|372.91047838592|372.91047838592|372.91047838592|372.91047838592||366.70608031378|-391.81878634527|-391.81878634527|-391.81878634527|-391.81878634527|-391.81878634527|-397.43662714362|368.72142264481|368.72142264481|368.72142264481|368.72142264481|368.72142264481|368.72142264481|368.72142264481|368.72142264481|368.72142264481|368.72142264481|368.72142264481|368.72142264481|368.72142264481|368.72142264481|368.72142264481|368.72142264481|368.72142264481|368.72142264481|368.72142264481|368.72142264481|368.72142264481|368.72142264481|368.72142264481|368.72142264481|368.72142264481|368.72142264481|362.57909579598|362.57909579598|362.57909579598|362.57909579598|361.15731848967|360.73142858248|360.73142858248|360.73142858248|360.73142858248|360.73142858248||360.73142858248|360.16064699377|360.16064699377|360.16064699377|360.16064699377|360.16064699377|360.16064699377|360.16064699377|360.16064699377|360.16064699377||360.16064699377|355.14379308716|349.06365498454|348.46998251424|348.46998251424|348.46998251424|348.46998251424|348.46998251424|348.46998251424|348.46998251424|348.46998251424|-353.75168229754|-355.4679811444|-362.31490431518||-364.7643088311|-367.46700445481|-373.19834397973|-381.42926824028|-385.03196416889|367.5327610221|367.5327610221|367.5327610221|367.5327610221|367.5327610221|367.5327610221|367.5327610221|367.5327610221|367.5327610221|367.5327610221|367.5327610221|365.07175454846|365.07175454846|365.07175454846|365.07175454846|362.33113919388|362.33113919388|362.33113919388|362.33113919388|362.33113919388|357.53738637645|354.00543303709|353.26519706758|352.15299233366|350.00998951515|346.20666288359|344.57705158637|344.57705158637|343.55131522168|343.55131522168||343.55131522168|343.55131522168|343.55131522168|339.80451277615|339.65781975677|339.65781975677|339.65781975677|293.17470593905|289.1948636953|-314.56064353871|-314.56064353871|-314.56064353871|-314.56064353871|-314.56064353871|-314.56064353871|-314.56064353871|-314.56064353871|-317.63832779784|-317.63832779784|-323.53760868597|-328.55953815307|-328.55953815307|-331.59114061821|-331.82898604956|-331.82898604956|-331.82898604956|-331.82898604956|-332.80243750221|-332.80243750221|-332.80243750221|-332.80243750221
00058|8136|/equities/marriott-intl|NASDAQ100/SnP500/R1000GROWTH|236.7884162977|236.7884162977|236.4871317628|233.64913376205|233.27205564202|233.27205564202|232.83434067957|232.83434067957|232.83434067957|232.83434067957|232.83434067957|232.83434067957|228.36982728367|226.43369464218|225.36593224538|222.21059223825|219.42232552297|216.63273044355|216.63273044355||216.63273044355|216.63273044355|216.46859689896|216.46859689896|216.46859689896|216.46859689896|216.46859689896|216.46859689896|216.46859689896||216.46859689896|214.69954454838|213.87894187966|212.32409896893||211.67007824858|211.67007824858|211.67007824858|211.67007824858|210.09397545877|209.56857767174|208.75652917303|205.51263938025|205.51263938025|202.7212581113|200.17012432056|200.17012432056|200.17012432056|200.17012432056|200.17012432056|200.17012432056|200.17012432056|200.17012432056|200.17012432056|200.17012432056|200.17012432056||199.67647497342|196.83802988447|195.4555838099|194.08509641123|191.08482493771|190.67924308129|189.99527019205|185.31919822364|184.74696231708|-196.80457652997|-196.80457652997|-196.80457652997|-196.80457652997|-196.80457652997|-196.80457652997|-198.80100969038|-198.80100969038|-198.80100969038|-198.80100969038|-201.35418228266|-201.44242502978|-202.00442225613|-202.00442225613|-202.95880070966|-204.15405369333|-204.15405369333|-204.15405369333|-204.15405369333|-204.15405369333|-204.15405369333|-204.15405369333|-204.15405369333|-204.15405369333|-204.15405369333|-204.15405369333|-204.15405369333|-204.15405369333|-204.8283317934|-204.8283317934|-204.8283317934|-204.8283317934|-204.8283317934|-204.8283317934|-206.94647983826|-208.365812559|197.22351296898|197.22351296898|197.22351296898|197.22351296898|197.22351296898|197.22351296898|197.22351296898|197.22351296898|197.22351296898|197.22351296898|197.22351296898|197.22351296898||197.22351296898|197.22351296898|197.22351296898|197.22351296898|197.22351296898|197.22351296898|197.22351296898|197.22351296898|197.22351296898|197.22351296898|197.22351296898|197.22351296898|197.22351296898|197.22351296898|197.22351296898|197.22351296898|197.22351296898|194.70445498886|192.90703671166|192.90703671166|192.90703671166|192.90703671166|192.90703671166|191.09961442237|191.09961442237|188.33345423015|184.9882762727|183.89174350942|183.89174350942|183.89174350942|183.89174350942|181.77854295965|181.77854295965|181.77854295965|180.81144095639|180.81144095639|180.81144095639|180.61542820905|180.61542820905|176.77575773635|173.25748953647|173.25748953647|173.25748953647||173.25748953647|172.69443061425|170.60286732456|170.60286732456|170.60286732456|170.60286732456|170.60286732456|170.60286732456|170.60286732456|170.60286732456||170.60286732456|170.60286732456|170.60286732456|170.60286732456|167.61263297157|167.23979175442|167.23979175442|167.23979175442|167.23979175442|-179.43386160402|-179.43386160402|-179.43386160402|-179.43386160402|-179.94256350812||-179.94256350812|-179.94256350812|-179.94256350812|168.49354031488|168.49354031488|168.49354031488|168.49354031488|168.49354031488|168.49354031488|168.49354031488|168.49354031488|168.49354031488|168.49354031488|168.49354031488|168.49354031488|168.49354031488|168.49354031488|168.49354031488|164.88948920485|-174.45805760704|-174.45805760704|-174.45805760704|-179.26674166082|166.38749004443|166.38749004443|165.79110035454|165.11246664827|164.48664032425|163.3176440818|-169.97984792006|-169.97984792006|-169.97984792006|-169.97984792006|-169.97984792006|-169.97984792006||-169.97984792006|-169.97984792006|-169.97984792006|-169.97984792006|-169.97984792006|-169.97984792006|-169.97984792006|-169.97984792006|-169.97984792006|-169.97984792006|-170.02588717151|-170.02588717151|-170.02588717151|-170.02588717151|-170.02588717151|-170.02588717151|-170.02588717151|-172.58119091782|-172.58119091782|-177.60466050873|-179.74776378063|168.06369629226|168.06369629226|168.06369629226|168.06369629226|168.06369629226|168.06369629226|168.06369629226|168.06369629226|168.06369629226|168.06369629226
00059|6520|/equities/marvell-technology-group-ltd|NASDAQ100/R1000VALUE|65.266320488006|65.266320488006|65.266320488006|65.266320488006|65.266320488006|65.266320488006|65.266320488006|65.266320488006|65.266320488006|65.266320488006|65.266320488006|65.266320488006|65.266320488006|63.643981971307|63.643981971307|63.237202156432|62.048555255872|59.956091505322|59.956091505322||59.956091505322|58.005377034383|57.375835735656|57.375835735656|55.728149978163|-61.793693229165|-61.793693229165|-61.793693229165|56.884642113756||56.884642113756|56.884642113756|56.645714112466|56.131627317209||55.058474271319|54.387968978466|54.387968978466|54.387968978466|54.217839181646|54.217839181646|53.204044064133|50.152271809676|-56.676548148284|-56.676548148284|-56.676548148284|-56.676548148284|-56.676548148284|-56.676548148284|-57.175331699726|52.328348812214|52.328348812214|52.328348812214|52.328348812214|52.328348812214|52.328348812214||52.328348812214|52.328348812214|52.328348812214|52.328348812214|52.328348812214|52.328348812214|51.168997959683|48.801507672643|48.801507672643|48.511068459987|-51.604532126647|-51.604532126647|-51.604532126647|-51.604532126647|-51.604532126647|-51.604532126647|-51.604532126647|-52.041148163722|-52.390443989354|-52.606046249158|-53.480609418823|-54.409239429841|-54.409239429841|-55.5338764661|-56.93736335894|-57.244292493887|-57.249776222676|-57.249776222676|-57.249776222676|-57.249776222676|-57.249776222676|-57.249776222676|-57.249776222676|-57.249776222676|-57.249776222676|-57.249776222676|-57.249776222676|-57.249776222676|-57.249776222676|-57.249776222676|-57.249776222676|-57.249776222676|-57.733360028234|-58.435678402546|-59.177842689594|-59.177842689594|-59.320074479934|-59.863138641644|-60.55848721854|-61.598319470795|-61.858689665698|-62.249212918339|-62.249212918339|-62.319510753815|-62.319510753815|-62.319510753815|-62.319510753815||-62.319510753815|-62.319510753815|-62.319510753815|-62.319510753815|-62.319510753815|-62.319510753815|-63.266996312237|-63.266996312237|-63.266996312237|-63.266996312237|-63.266996312237|-63.791891866366|-64.133327172587|-64.133327172587|-64.133327172587|-64.133327172587|-66.308091135367|59.913518233569|59.913518233569|59.913518233569|59.913518233569|59.913518233569|59.913518233569|59.913518233569|59.913518233569|59.913518233569|59.913518233569|59.913518233569|59.913518233569|59.913518233569|59.913518233569|59.913518233569|59.913518233569|59.195575815076|58.350696749313|58.350696749313|58.350696749313|57.043330504744|57.034526693858|57.034526693858|57.034526693858|57.034526693858|57.034526693858||57.034526693858|57.034526693858|57.034526693858|57.034526693858|57.034526693858|57.034526693858|57.034526693858|57.034526693858|57.034526693858|57.034526693858||57.034526693858|57.034526693858|57.034526693858|57.034526693858|57.034526693858|57.034526693858|57.034526693858|57.034526693858|57.034526693858|57.034526693858|57.034526693858|57.034526693858|57.034526693858|57.034526693858||55.930029829384|43.677253890966|42.564815469405|42.564815469405|41.95934989256|41.353167717129|40.388795632422|39.156440702081|38.33104532626|37.369495374921|-41.988651038875|-41.988651038875|-41.988651038875|-41.988651038875|-41.988651038875|-41.988651038875|-41.988651038875|-41.988651038875|-41.988651038875|-41.988651038875|-41.988651038875|-41.988651038875|-41.988651038875|-41.988651038875|-43.046019721019|-43.046019721019|-43.835286758246|-43.835286758246|-43.835286758246|-43.835286758246|-43.835286758246|-43.835286758246|-43.835286758246|-43.835286758246|-43.835286758246||-43.835286758246|-43.835286758246|-43.835286758246|-43.835286758246|-43.835286758246|-43.835286758246|-43.835286758246|-43.835286758246|-43.835286758246|-43.835286758246|-43.835286758246|-43.835286758246|-43.835286758246|-43.835286758246|-43.835286758246|-43.835286758246|-43.835286758246|-44.441339713926|-44.441339713926|-46.241212666692|-47.84181906093|-47.84181906093|-47.84181906093|42.069149282582|42.069149282582|42.069149282582|42.069149282582|42.069149282582|42.069149282582|42.069149282582|42.069149282582
00060|961621|/equities/match-group-inc|NASDAQ100/R1000GROWTH|-38.932611940932|-38.932611940932|-39.616722010207|-39.616722010207|-39.616722010207|-39.616722010207|-39.616722010207|-39.616722010207|-39.616722010207|-39.616722010207|-39.616722010207|-39.616722010207|-39.616722010207|-39.616722010207|-39.616722010207|-39.616722010207|-39.616722010207|-39.616722010207|36.380182472228||36.380182472228|36.380182472228|36.380182472228|36.380182472228|33.701312399969|33.651391867216|33.651391867216|33.651391867216|33.651391867216||33.651391867216|33.362933983865|32.727148972686|32.227112411057||32.069568235118|31.583325470474|31.583325470474|31.480639021691|31.234532790333|31.234532790333|31.234532790333|-33.868506666209|-33.868506666209|-33.868506666209|-33.868506666209|-33.868506666209|-33.868506666209|-33.868506666209|-33.868506666209|-33.868506666209|-33.868506666209|-33.868506666209|-33.868506666209|-33.868506666209|-33.868506666209||-33.868506666209|-33.868506666209|-33.868506666209|-33.868506666209|-33.868506666209|-33.868506666209|-33.868506666209|-33.868506666209|-33.868506666209|-33.975515961885|-33.975515961885|-33.975515961885|-33.975515961885|-34.57075621529|-34.57075621529|-34.57075621529|-38.164824084534|-38.164824084534|-38.22924654141|-38.623263922328|-38.623263922328|-38.623263922328|-38.623263922328|-39.180849065377|-39.282280591773|-39.282280591773|-39.868310779758|-39.868310779758|-40.022011061982|-40.591159841857|-40.591159841857|-40.591159841857|-40.591159841857|-40.591159841857|-41.18406573649|-41.488846793393|-41.707627630476|-42.224032243362|-43.220287786431|-43.220287786431|-44.065318940422|-44.858047924833|-44.858047924833|-45.245887185022|-45.398761538317|-46.16834617064|-46.729356717242|-47.249499112784|-47.249499112784|-47.249499112784|-47.249499112784|-47.249499112784|-48.398949872343|-48.398949872343|-48.613947470419|-48.613947470419|-48.613947470419||-48.613947470419|-48.613947470419|-48.613947470419|-48.613947470419|-48.613947470419|-48.613947470419|-48.649556748901|-48.649556748901|-48.649556748901|-48.649556748901|-48.649556748901|-48.649556748901|-48.649556748901|-48.649556748901|-48.649556748901|-48.649556748901|-48.649556748901|-48.649556748901|-48.649556748901|-48.649556748901|-48.649556748901|-48.649556748901|-48.649556748901|-48.649556748901|-48.649556748901|-48.649556748901|-48.649556748901|-48.649556748901|-49.101844170397|-49.308972414671|-49.325523014796|45.009348415143|45.009348415143|45.009348415143|45.009348415143|44.133721800653|43.581354852085|42.426505560747|40.680008035094|39.690917891825|39.690917891825|39.690917891825|39.690917891825||39.690917891825|39.690917891825|39.690917891825|39.690917891825|39.690917891825|39.690917891825|39.690917891825|39.690917891825|39.690917891825|39.690917891825||39.690917891825|39.690917891825|39.47657385862|38.426748392716|37.461714768558|36.480705711742|35.720748445011|35.720748445011|35.294721732114|34.930744526093|34.586440586717|32.486599736381|-35.501543237869|-35.501543237869||-35.501543237869|-35.501543237869|-35.501543237869|-35.501543237869|-35.501543237869|-35.501543237869|-35.501543237869|-35.501543237869|-35.501543237869|-35.501543237869|-35.501543237869|-36.466158975169|-36.666214958882|-36.666214958882|-37.318688597222|-37.318688597222|-37.318688597222|-37.318688597222|-37.318688597222|-37.318688597222|-37.318688597222|-37.318688597222|-37.318688597222|-37.527430231858|-38.247195861393|-38.386238148537|-38.720821224679|-39.024246466413|-39.862773537917|-39.86497942362|-39.86497942362|-39.86497942362|-39.86497942362|-39.86497942362|-39.86497942362||-39.890531819769|-40.822258730407|36.154778755386|36.154778755386|36.154778755386|36.154778755386|36.154778755386|36.154778755386|36.154778755386|35.799171339679|-40.066975067071|-40.066975067071|-40.066975067071|-40.066975067071|-40.066975067071|-40.066975067071|-40.066975067071|-40.066975067071|-40.066975067071|-40.764414520188|-42.64490479355|-43.323783120898|-44.488093280558|-45.927882194259|-46.247646331498|-46.415161980202|-46.84507844307|-46.84507844307|-47.583421679095|-47.96602330799|-49.057498385816
00061|16599|/equities/mercadolibre|NASDAQ100/EMCONSGROWTH|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1659.4390894602|1642.2928630721|1629.7281608462|1572.945203132|1553.2555165328|1553.2555165328|1553.2555165328||1518.5050715382|-1612.3653351391|-1612.3653351391|-1612.3653351391|-1612.3653351391|-1612.3653351391|-1612.3653351391|-1612.3653351391|1522.5376404591||1522.5376404591|1522.5376404591|1522.5376404591|1522.5376404591||1522.5376404591|1522.5376404591|1522.5376404591|1522.5376404591|1510.3303965678|1510.3303965678|1510.3303965678|1510.3303965678|1510.3303965678|1510.3303965678|1510.3303965678|1510.3303965678|1510.3303965678|1510.3303965678|1510.3303965678|1510.3303965678|1487.9809907413|1487.9809907413|1470.8499791331|1451.021000035|1416.0858876257||1399.0215442478|1362.6022258135|1340.0326177116|1334.7107007234|1327.3956991002|1321.3947234469|1310.7824468962|1239.8143656378|1239.3924154026|1239.3924154026|1239.3924154026|1239.3924154026|1223.8131397811|1216.5385187564|1196.3745382558|1136.6521969118|-1276.2535320315|-1276.2535320315|-1276.2535320315|-1276.2535320315|-1276.2535320315|-1276.2535320315|-1276.2535320315|-1276.2535320315|-1314.0103196074|-1322.5505543851|-1322.5505543851|-1322.5505543851|-1322.5505543851|-1322.5505543851|-1322.5505543851|-1322.5505543851|-1322.5505543851|-1322.5505543851|-1322.5505543851|-1341.4710274961|-1350.0317189192|-1375.3163574196|-1375.3163574196|-1375.3163574196|-1380.0498521568|-1380.1570962007|-1395.6012481114|-1412.8819138629|-1414.5586599888|1317.8538728828|1317.8538728828|1317.8538728828|1317.8538728828|1317.8538728828|1317.8538728828|1317.8538728828|1317.8538728828|1317.8538728828|1308.2284563464|1308.2284563464|1304.0466192477||1283.0685092336|1228.7791039553|1196.5938001305|-1339.299827125|-1339.299827125|-1339.299827125|-1339.299827125|-1339.299827125|-1339.299827125|-1339.299827125|-1339.299827125|-1373.6153406858|1218.4791956006|1218.4791956006|1218.4791956006|1218.4791956006|1218.4791956006|1180.8807536296|1179.8631298467|1174.7229084885|1155.3251161482|1123.5112035436|-1249.2633314864|-1249.2633314864|-1249.2633314864|-1249.2633314864|-1249.2633314864|-1249.2633314864|-1249.2633314864|-1249.2633314864|-1249.2633314864|-1249.2633314864|-1249.2633314864|-1249.2633314864|-1249.2633314864|-1249.2633314864|-1249.2633314864|-1249.2633314864|-1249.2633314864|-1249.2633314864|-1306.4029538693|-1306.4029538693|-1306.4029538693||-1306.4029538693|-1306.4029538693|-1306.4029538693|-1306.4029538693|-1306.4029538693|-1333.8884925307|-1333.8884925307|-1333.8884925307|-1333.8884925307|-1333.8884925307||-1333.8884925307|-1334.5928785265|-1334.5928785265|-1334.5928785265|-1334.5928785265|-1334.5928785265|-1343.0730673407|-1348.5043128204|1212.2878113217|1212.2878113217|1212.2878113217|1212.2878113217|1212.2878113217|1212.2878113217||1212.2878113217|1212.2878113217|1212.2878113217|1212.2878113217|1212.2878113217|1212.2878113217|1212.2878113217|1212.2878113217|1212.2878113217|1212.2878113217|1212.2878113217|1212.2878113217|1212.2878113217|1212.2878113217|1212.2878113217|1212.2878113217|1212.2878113217|1212.2878113217|1212.2878113217|1212.2878113217|1212.2878113217|1212.2878113217|1212.2878113217|1212.2878113217|1212.2878113217|1212.2878113217|1212.2878113217|1212.2878113217|1212.2878113217|1198.8318853768|1198.8318853768|1198.8318853768|1198.8318853768|1198.8318853768|1198.8318853768||1198.8318853768|1198.8318853768|1198.8318853768|1191.212484403|1173.8357980997|1132.8147526086|1129.1484352603|1129.1484352603|1129.1484352603|1129.1484352603|1129.1484352603|1129.1484352603|1129.1484352603|1129.1484352603|1129.1484352603|1129.1484352603|1129.1484352603|1129.1484352603|1129.1484352603|1129.1484352603|1129.1484352603|1129.1484352603|1129.1484352603|1120.3210153066|1093.9167015776|1083.7169460062|1083.7169460062|1083.7169460062|1083.7169460062|1083.7169460062|1083.7169460062
00062|26490|/equities/facebook-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|438.32976138675|437.41212208128|437.41212208128|437.41212208128|437.41212208128|437.41212208128|379.60820236977|379.60820236977|379.60820236977|374.32633210085|371.14631992868|368.73281394763|368.73281394763|362.24662921805|362.24662921805|358.10727254968|350.41031415839|349.97729139884|349.97729139884||349.97729139884|344.4475346733|343.28503981441|339.655767725|339.655767725|339.655767725|339.655767725|339.655767725|339.655767725||339.655767725|339.655767725|336.07474422244|333.02250734731||330.72827388362|328.71004498354|326.9983911818|324.66487400462|317.67763405299|-340.04437244196|-340.04437244196|-340.04437244196|-340.04437244196|-340.04437244196|-340.04437244196|-340.04437244196|-340.04437244196|-340.04437244196|319.79328940118|319.79328940118|319.79328940118|319.79328940118|319.79328940118|319.79328940118|319.79328940118||319.79328940118|316.06218319695|315.12160302048|312.67186726363|312.67186726363|312.67186726363|312.67186726363|305.00152915089|299.80835663575|297.51256918133|293.2567720857|292.60085407526|-318.19306996179|-318.19306996179|-318.19306996179|-318.19306996179|-318.19306996179|-318.19306996179|-318.19306996179|-318.19306996179|-332.58607538886|301.74482062862|301.74482062862|301.74482062862|301.74482062862|301.74482062862|301.74482062862|301.74482062862|301.74482062862|301.74482062862|300.87563179384|295.57514114789|289.53626082133|284.11224973951|284.11224973951|284.11224973951|284.11224973951|284.11224973951|284.11224973951|284.11224973951|284.11224973951|284.11224973951|284.11224973951|284.11224973951|284.11224973951|284.11224973951|284.11224973951|284.11224973951|284.11224973951|284.11224973951|279.29547301092|279.29547301092|279.29547301092|-306.77452879593|-306.77452879593|-306.77452879593|-306.77452879593||-306.77452879593|-306.77452879593|-306.77452879593|-306.77452879593|-306.77452879593|-306.77452879593|-306.77452879593|-306.77452879593|-306.77452879593|-306.77452879593|-306.77452879593|-316.44058429582|292.98902620695|292.98902620695|292.98902620695|292.98902620695|292.98902620695|292.98902620695|292.98902620695|292.98902620695|292.98902620695|292.98902620695|292.98902620695|292.98902620695|292.98902620695|291.58462013475|291.58462013475|291.58462013475|291.58462013475|291.58462013475|291.58462013475|291.58462013475|291.58462013475|289.72466197843|289.72466197843|289.72466197843|289.72466197843|280.60240592818|272.2982139572|272.17185092709|272.17185092709|272.17185092709|269.46205007524||265.69118268722|264.45380738305|262.97709675834|262.97709675834|261.76082485659|261.76082485659|261.76082485659|261.76082485659|261.76082485659|261.76082485659||261.76082485659|255.57924597509|254.73954946983|254.73954946983|254.73954946983|254.73954946983|254.73954946983|254.73954946983|254.73954946983|254.73954946983|254.73954946983|250.80450971908|246.52678480642|246.52678480642||239.47121885637|235.55174507939|232.27048295618|232.27048295618|232.26554312839|229.88949812931|227.94293635733|226.45643859119|226.45643859119|226.45643859119|226.45643859119|226.45643859119|226.45643859119|226.45643859119|226.45643859119|226.45643859119|226.45643859119|226.45643859119|226.45643859119|224.98604176013|224.76038290502|224.76038290502|204.1276297232|204.1276297232|204.1276297232|204.1276297232|204.1276297232|204.1276297232|204.1276297232|204.1276297232|204.1276297232|202.4929172353|198.8352385446|198.49282571172|197.91731178583||197.91731178583|197.91731178583|197.91731178583|193.77339927158|192.26575884776|188.13917493772|186.64460955673|186.27275652493|186.27275652493|186.27275652493|184.92250352|183.10500489446|180.91900343853|180.91900343853|180.91900343853|180.91900343853|175.30324909376|171.63908102431|-185.65094388092|-185.65094388092|-185.65094388092|-185.65094388092|-185.65094388092|-185.65094388092|-185.65094388092|-185.65094388092|-185.65094388092|-185.65094388092|-185.65094388092|-185.65094388092|-188.36494205357
00063|6391|/equities/microchip-technology-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-90.232393456383|-90.232393456383|-90.232393456383|-90.717580961325|-90.717580961325|-90.717580961325|85.065354110743|85.065354110743|85.065354110743|85.065354110743|85.065354110743|85.065354110743|85.065354110743|85.058724246583|84.125250536161|81.851392434656|-89.113343893967|-89.113343893967|-89.370495799484||-89.370495799484|-89.370495799484|-89.370495799484|-89.370495799484|-89.370495799484|-89.370495799484|-89.370495799484|-90.86860720681|-93.61456242719||86.926238863058|86.926238863058|86.926238863058|86.926238863058||86.926238863058|86.926238863058|86.926238863058|86.926238863058|86.926238863058|86.926238863058|85.753603026146|83.403445399331|83.128828221479|82.400362418668|80.486515917796|79.29057112272|78.708971559288|78.141567891618|78.141567891618|78.122854331886|77.898580932514|77.898580932514|77.635932589912|77.635932589912|77.635932589912||77.635932589912|77.635932589912|77.635932589912|76.239927134408|75.80855719824|75.80855719824|73.55395091661|69.411056980912|69.233203889008|-76.869919751187|-76.869919751187|-76.869919751187|-76.869919751187|-76.869919751187|-76.869919751187|-76.869919751187|-77.466873984891|-77.466873984891|-79.799306716475|-79.846370178428|-79.846370178428|-81.256379747056|-81.256379747056|-81.506817242537|-81.506817242537|-81.506817242537|-81.506817242537|-81.506817242537|-81.506817242537|-81.506817242537|-81.506817242537|-81.506817242537|-81.506817242537|-81.506817242537|-81.506817242537|-81.506817242537|-81.506817242537|-81.506817242537|-81.506817242537|-81.506817242537|-81.506817242537|-81.802015937075|-82.294810059936|-82.294810059936|-82.294810059936|-83.309888337463|-83.309888337463|-83.508766887816|-84.690292303466|-84.995876527008|-84.995876527008|-85.176530864698|-85.22490010305|-85.22490010305|-85.22490010305|-85.368883499807|-85.368883499807||-85.368883499807|-85.368883499807|-85.368883499807|-85.368883499807|-85.368883499807|-85.368883499807|-85.368883499807|-85.368883499807|-85.368883499807|-85.368883499807|-85.368883499807|-86.101537900177|-87.353931644456|-89.152146475069|-89.687941595969|-90.078266829316|-91.866407096457|-91.892606202554|-91.892606202554|-92.61734034374|-93.522877023779|86.723258654007|86.723258654007|86.723258654007|86.723258654007|85.614460236502|85.614460236502|85.614460236502|85.614460236502|85.614460236502|85.614460236502|85.614460236502|85.614460236502|85.448686236223|85.305246322843|85.305246322843|85.305246322843|83.960832350224|83.449083763117|83.449083763117|83.449083763117|83.449083763117|83.449083763117||83.449083763117|82.410374170933|79.898244758882|79.408826930035|78.451560955504|78.451560955504|78.451560955504|78.451560955504|78.451560955504|78.451560955504||78.451560955504|78.359789085895|78.256668303311|76.786251304216|73.782502754604|72.827780698154|72.827780698154|72.108964397894|72.108964397894|72.108964397894|72.108964397894|72.108964397894|72.108964397894|72.108964397894||72.108964397894|72.108964397894|72.108964397894|72.108964397894|72.108964397894|-78.466914068726|-78.466914068726|-78.466914068726|-78.466914068726|-78.466914068726|-78.466914068726|-78.466914068726|-78.466914068726|-78.466914068726|-78.466914068726|-78.466914068726|-78.466914068726|-78.466914068726|-78.466914068726|-78.466914068726|-78.466914068726|-78.466914068726|-80.861012868381|-82.241126833466|-83.131253783469|-83.383059149058|-84.858637485643|-84.858637485643|-84.858637485643|-84.858637485643|-84.858637485643|-84.858637485643|-84.858637485643|-84.858637485643|-84.858637485643||-84.858637485643|-84.858637485643|-84.858637485643|-84.858637485643|-84.858637485643|-84.858637485643|-84.858637485643|-84.858637485643|-86.491541396401|77.988223214508|77.988223214508|77.988223214508|77.988223214508|77.988223214508|77.988223214508|77.988223214508|77.988223214508|77.988223214508|77.988223214508|77.988223214508|77.988223214508|77.988223214508|77.988223214508|77.988223214508|77.988223214508|77.988223214508|77.988223214508|77.988223214508|77.988223214508|77.988223214508|77.988223214508
00064|8092|/equities/micron-tech|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|83.419963525134|83.419963525134|83.419963525134|83.419963525134|83.419963525134|83.419963525134|83.419963525134|83.419963525134|83.419963525134|83.419963525134|83.419963525134|83.419963525134|83.105817019473|83.105817019473|83.105817019473|81.451712281336|81.451712281336|81.451712281336|81.451712281336||81.451712281336|81.451712281336|81.451712281336|81.451712281336|81.451712281336|81.451712281336|81.451712281336|81.451712281336|81.451712281336||81.451712281336|81.451712281336|81.451712281336|81.451712281336||80.703568625041|78.686739576733|76.720664081353|76.720664081353|76.635390646391|76.635390646391|76.205435204432|73.695759269844|72.918033748984|72.918033748984|72.918033748984|72.918033748984|72.918033748984|72.918033748984|72.918033748984|72.918033748984|72.918033748984|72.918033748984|72.918033748984|72.918033748984|72.918033748984||72.918033748984|72.918033748984|72.918033748984|72.130597598155|71.831776838391|71.51808042536|71.091202947937|69.241150046685|69.241150046685|69.241150046685|66.942106619255|66.88678825208|66.830372363422|66.188102013639|-71.424789351758|-71.424789351758|-71.424789351758|-71.424789351758|-71.424789351758|-71.424789351758|-71.424789351758|-71.424789351758|-71.424789351758|-71.424789351758|-71.424789351758|-71.424789351758|-71.424789351758|-71.424789351758|-71.424789351758|-71.424789351758|-71.424789351758|-71.424789351758|-71.424789351758|-71.424789351758|-71.424789351758|-71.424789351758|-71.424789351758|-71.424789351758|-71.424789351758|-71.424789351758|66.892404262079|66.892404262079|66.892404262079|66.892404262079|66.892404262079|66.892404262079|66.892404262079|66.892404262079|66.892404262079|66.892404262079|66.026282089566|65.586983541222|64.992757218383|64.968621776393|64.609605609992|64.609605609992|64.529030918654||64.166148635608|63.035162895766|-68.847232353254|-68.847232353254|-68.847232353254|-68.847232353254|-68.847232353254|-68.847232353254|-68.847232353254|-68.847232353254|-68.847232353254|-70.069203601462|-70.225564740095|-70.225564740095|-70.225564740095|-70.225564740095|-71.888961127504|66.288511192263|66.288511192263|66.288511192263|66.288511192263|66.288511192263|66.288511192263|66.288511192263|66.288511192263|66.101903610164|65.763247680591|61.248053232748|-66.9750646716|-66.9750646716|-66.9750646716|-66.9750646716|-66.9750646716|-66.9750646716|-66.9750646716|-66.9750646716|-66.9750646716|-66.9750646716|-66.9750646716|-66.9750646716|-66.9750646716|-67.431737489794|-69.35026314004||-70.336959120783|-70.938841127856|-71.500498066361|-71.500498066361|-71.500498066361|-71.500498066361|-71.500498066361|-72.393335406444|-72.487293862262|-72.487293862262||-72.487293862262|-72.487293862262|-72.487293862262|-72.487293862262|-72.487293862262|-72.487293862262|-72.487293862262|65.711657903116|65.711657903116|65.711657903116|65.711657903116|65.711657903116|65.711657903116|65.711657903116||64.962910331533|62.256009275434|61.262805098565|61.262805098565|61.262805098565|61.262805098565|60.658115725022|58.686793596989|58.560883291834|57.823320107994|57.823320107994|57.823320107994|57.823320107994|57.823320107994|57.823320107994|57.823320107994|57.823320107994|57.823320107994|57.823320107994|57.823320107994|57.823320107994|57.175003687488|57.175003687488|57.175003687488|57.175003687488|57.175003687488|57.175003687488|57.175003687488|57.175003687488|57.175003687488|57.175003687488|57.175003687488|57.175003687488|57.175003687488|55.590558864393||-63.13893848962|-63.13893848962|57.111176781506|57.111176781506|57.111176781506|57.111176781506|56.319640164741|55.245222216455|55.245222216455|55.245222216455|54.416357602905|-59.057648918948|-59.057648918948|-59.057648918948|-59.057648918948|-59.057648918948|-59.057648918948|-59.335553149041|-59.335553149041|-61.10839163336|-61.478228174038|-61.478228174038|-61.478228174038|-61.478228174038|-61.478228174038|-61.478228174038|-63.423586936336|-63.7781536265|-63.791224425256|-63.791224425256|-63.791224425256
00065|252|/equities/microsoft-corp|NASDAQ100/DOW/SnP500/R1000GROWTH|398.91143497533|394.79548310248|393.25001149535|393.25001149535|393.25001149535|393.25001149535|393.25001149535|393.25001149535|393.25001149535|391.02158870035|388.25733332428|388.19118409458|386.11297676633|379.94261217203|379.94261217203|379.35902457863|375.19390589032|373.26361868451|373.26361868451||369.28644161832|367.5638298526|363.71592972175|363.59401375566|363.59401375566|363.59401375566|363.59401375566|363.59401375566|363.59401375566||363.59401375566|363.59401375566|363.59401375566|363.59401375566||363.59401375566|363.59401375566|363.59401375566|363.59401375566|363.59401375566|363.59401375566|363.59401375566|363.59401375566|363.59401375566|363.59401375566|363.59401375566|363.59401375566|363.59401375566|363.59401375566|363.59401375566|363.59401375566|363.59401375566|363.59401375566|363.59401375566|361.16002545659|358.85474189459||358.65825678174|355.7185585389|355.7185585389|355.51248474885|355.51248474885|352.45164999221|352.0228836719|349.13673408206|346.78805380591|344.70050039036|343.8243237573|340.72314761282|335.58628000817|330.19141551743|326.18823593733|322.44925533207|322.44925533207|322.44925533207|322.44925533207|322.44925533207|322.44925533207|315.14549406174|315.14549406174|315.14549406174|315.14549406174|314.82397401975|314.82397401975|314.82397401975|312.8204715184|312.8204715184|312.22277529279|309.77030099807|306.08920027346|-329.71074063228|-329.71074063228|-329.71074063228|-329.71074063228|-329.71074063228|-329.71074063228|-329.71074063228|-329.71074063228|-331.09836490338|-333.99318682027|-337.53019869407|-339.21961299667|-342.76076011403|322.39401067823|322.39401067823|322.39401067823|322.39401067823|320.55927423775|320.55927423775|320.55927423775|315.6225280159|-333.81758605558|-333.81758605558|-333.81758605558||-333.81758605558|-333.81758605558|-333.81758605558|-333.81758605558|-333.81758605558|-333.81758605558|-333.81758605558|-333.81758605558|-333.81758605558|-333.81758605558|-333.81758605558|-337.71045972593|-340.97005019461|-341.90165669746|-341.90165669746|-341.90165669746|-346.38124222602|-346.38124222602|-348.63419410747|-352.23298551817|-352.2458639059|-352.2458639059|-355.71683988676|-361.3742526384|-361.97443340573|-363.70496882079|-363.70496882079|332.89587125771|332.89587125771|332.89587125771|332.89587125771|332.89587125771|332.89587125771|330.53708934776|329.02848020002|329.02848020002|325.72828691714|325.72828691714|325.72828691714|325.72828691714|325.72828691714|325.72828691714|325.72828691714||325.72828691714|325.72828691714|325.72828691714|325.72828691714|325.72828691714|325.72828691714|325.72828691714|325.72828691714|325.72828691714|325.72828691714||325.72828691714|323.38031194732|319.38964447716|319.38964447716|319.38964447716|319.38964447716|319.38964447716|319.38964447716|319.38964447716|319.38964447716|317.19120178995|316.83663537518|316.83663537518|316.83663537518||312.27627285339|308.44140824585|306.48234011384|306.48234011384|306.48234011384|303.73370092944|301.81078803358|298.17030850845|296.98367544233|294.04175552368|294.04175552368|294.04175552368|294.04175552368|291.84805280897|291.24728544258|290.86475115908|289.35328018681|289.35328018681|289.32213960478|289.32213960478|287.76682096929|281.70592208936|278.88991987522|271.52331288592|271.52331288592|271.52331288592|271.52331288592|271.52331288592|271.52331288592|271.17125556845|271.17125556845|271.17125556845|271.17125556845|271.17125556845|271.17125556845||271.17125556845|271.17125556845|271.17125556845|268.93807483138|268.50506883662|265.47119125835|261.32510698628|259.20597664517|259.20597664517|259.20597664517|259.20597664517|259.20597664517|259.20597664517|259.20597664517|259.20597664517|249.34655397911|-265.62414770003|-265.62414770003|-265.62414770003|-265.62414770003|-265.62414770003|-265.62414770003|-265.62414770003|-265.62414770003|-265.62414770003|-265.62414770003|-265.62414770003|-267.57906161277|-268.95118321275|-268.95118321275|-271.70170071506
00066|1114321|/equities/moderna|NASDAQ100/R1000GROWTH|-103.55608102347|-107.93460126914|94.835516922745|94.835516922745|94.835516922745|94.835516922745|94.835516922745|94.835516922745|94.835516922745|94.835516922745|94.835516922745|94.835516922745|94.835516922745|94.835516922745|94.835516922745|94.835516922745|94.835516922745|94.835516922745|94.835516922745||94.835516922745|94.835516922745|94.835516922745|94.835516922745|94.835516922745|94.205570425229|93.947927562342|93.947927562342|91.26214143076||87.29017546489|87.29017546489|86.25184231681|82.906074321738||80.751905004704|76.081188564525|75.716662199235|75.716662199235|75.716662199235|75.716662199235|75.716662199235|70.989316569074|70.989316569074|70.989316569074|-81.186120862674|-81.186120862674|-81.186120862674|-81.186120862674|-81.186120862674|-81.186120862674|-81.186120862674|-81.186120862674|-81.186120862674|-81.186120862674|-81.186120862674||-81.186120862674|-81.186120862674|-81.186120862674|-81.186120862674|-81.186120862674|-81.186120862674|-81.186120862674|-81.186120862674|-81.65292822775|-81.65292822775|-81.65292822775|-81.65292822775|-81.65292822775|-81.65292822775|-81.65292822775|-84.265747846518|-84.265747846518|-84.265747846518|-85.594470144813|-87.482028035659|-89.152895005035|-91.74146830335|-91.74146830335|-93.768850398226|-96.897059202375|-98.868399673239|-102.08544186038|-106.09326795386|-110.45529274197|-111.03282887208|-111.03282887208|-111.03282887208|-111.03282887208|-111.03282887208|-111.03282887208|-111.03282887208|-111.03282887208|-111.03282887208|-111.03282887208|-111.03282887208|-111.05375116918|-111.21075586316|-111.71717319485|-113.52074962188|-116.15110302449|102.2041023851|102.2041023851|102.2041023851|102.2041023851|102.2041023851|102.2041023851|102.2041023851|102.2041023851|102.2041023851|102.2041023851|102.2041023851|102.2041023851||102.2041023851|102.2041023851|102.2041023851|101.06900454898|100.31389078983|99.152625769035|99.152625769035|99.152625769035|99.152625769035|91.301807529017|-109.9271213984|-109.9271213984|-109.9271213984|-109.9271213984|-111.82540474728|-113.13322280066|-113.36610391591|-113.36610391591|-113.36610391591|-115.96233980362|-121.36704341244|-122.87672399974|-122.87672399974|-126.0443544862|-128.56400918931|-130.38389852279|-130.72034498423|-130.72034498423|-130.72034498423|-130.72034498423|-130.72034498423|-130.72034498423|-130.72034498423|-130.72034498423|-130.72034498423|-130.72034498423|-130.72034498423|-130.72034498423|-130.72034498423|-130.72034498423|-130.72034498423|-131.35743054115|-131.35743054115||-131.35743054115|-131.35743054115|-131.35743054115|-131.35743054115|-131.35743054115|-131.35743054115|-131.35743054115|-132.88891631986|-135.51653418421|-135.51653418421||-135.51653418421|-135.51653418421|-135.51653418421|-135.51653418421|-135.51653418421|-137.62661801311|-137.86568939391|-138.62258968504|-138.62258968504|-138.62258968504|-138.62258968504|-138.62258968504|-138.62258968504|-138.62258968504||-138.62258968504|-138.62258968504|-138.62258968504|-138.62258968504|-138.62258968504|-138.62258968504|-138.62258968504|-139.46009593708|-141.71510903816|-143.10942731942|-144.23269786929|-144.28021982085|-146.09982109898|-146.09982109898|-146.09982109898|-146.09982109898|-146.09982109898|-146.09982109898|-146.97286186779|-146.97286186779|-146.97286186779|-147.13873842651|-150.02804330647|-154.13337531421|-155.84431092312|-158.12090489125|-160.3759972967|141.99540098418|141.99540098418|141.99540098418|141.99540098418|141.99540098418|141.99540098418|141.99540098418|141.99540098418||141.99540098418|141.99540098418|141.99540098418|140.33989544168|-156.5198901974|-156.5198901974|-156.5198901974|-156.5198901974|-156.5198901974|-156.5198901974|-156.5198901974|-156.5198901974|-156.5198901974|-156.5198901974|-156.5198901974|-156.5198901974|-156.5198901974|-156.5198901974|-156.5198901974|-156.5198901974|-157.20382575207|-157.20382575207|-157.20382575207|-157.20382575207|-157.20382575207|-157.20382575207|-157.9831428441|-160.3063701957|-161.10869813954|-164.61411101062|-173.46082440172
00067|32372|/equities/mondelez-international-inc|NASDAQ100/SnP500/R1000VALUE|-77.43001264423|73.194034183174|73.194034183174|73.194034183174|73.194034183174|73.194034183174|73.194034183174|73.194034183174|73.194034183174|72.756705377002|72.162729790365|71.658032473099|71.467814401534|71.15715721332|70.750491310663|70.750491310663|70.750491310663|70.750491310663|70.750491310663||70.750491310663|70.750491310663|70.750491310663|70.750491310663|70.750491310663|70.750491310663|70.750491310663|70.750491310663|70.167495278856||-73.255718149698|-73.255718149698|-73.255718149698|-73.255718149698||-73.255718149698|-73.255718149698|-73.274405918691|69.950434074411|69.950434074411|69.950434074411|69.950434074411|69.950434074411|69.512828120491|69.512828120491|69.214995040761|69.214995040761|69.214995040761|69.214995040761|69.214995040761|69.214995040761|69.214995040761|69.214995040761|69.214995040761|69.214995040761|69.214995040761||68.891102515179|68.514007474005|67.869448180331|67.869448180331|67.866330141638|67.354534779229|67.067263137675|66.383344133006|66.023477975364|66.023477975364|65.840535101886|65.195906951098|65.195906951098|65.16822574102|64.301644086431|63.200714905604|62.223850708918|-66.004152868926|-66.004152868926|-66.004152868926|-66.004152868926|-66.004152868926|-66.004152868926|-66.004152868926|-66.004152868926|-66.004152868926|-66.004152868926|-66.004152868926|-66.004152868926|-66.539613934291|-67.535989579315|-67.535989579315|-67.535989579315|-67.535989579315|-70.658874309455|-70.88762507958|-70.88762507958|-71.705694363324|-72.465215654073|-72.620580404435|69.501406719195|69.501406719195|69.501406719195|69.501406719195|69.501406719195|69.501406719195|69.501406719195|69.501406719195|69.501406719195|69.30423884141|-72.334683376805|-72.334683376805|-72.334683376805|-72.334683376805|-72.334683376805|-72.334683376805|-72.346592115314||-73.164506089755|-73.164506089755|-73.164506089755|-73.164506089755|-73.164506089755|-73.164506089755|-73.164506089755|-73.164506089755|-73.164506089755|-73.642228378265|-74.003863932257|-74.663186843268|-75.275762989645|-75.625847766272|72.53928996181|72.53928996181|72.53928996181|72.53928996181|72.53928996181|72.53928996181|72.53928996181|72.53928996181|72.53928996181|72.53928996181|72.53928996181|72.53928996181|-74.441882385787|-74.441882385787|-74.441882385787|-74.441882385787|-74.441882385787|-74.441882385787|-74.441882385787|-74.441882385787|-74.441882385787|-74.441882385787|-74.441882385787|-74.441882385787|-74.441882385787|-75.32033451684|-75.32033451684|-75.32033451684|-75.32033451684||-75.32033451684|-75.32033451684|-75.32033451684|-75.741102496396|-75.741102496396|-75.741102496396|-75.976336654484|-75.976336654484|-75.976336654484|-75.976336654484||-75.976336654484|-75.976336654484|-75.976336654484|-75.976336654484|-76.073706291847|-76.098526387957|-76.098526387957|-76.108365382913|-76.654872837103|-76.654872837103|-76.654872837103|-76.654872837103|-76.654872837103|-76.957635604051||75.015453627152|75.015453627152|75.015453627152|75.015453627152|75.015453627152|75.015453627152|75.015453627152|75.015453627152|75.015453627152|75.015453627152|75.015453627152|74.745899321173|74.745899321173|74.434890881218|74.225989596753|73.884430850776|73.831152696489|73.831152696489|73.831152696489|73.831152696489|73.831152696489|70.322669527132|69.789342435298|69.789342435298|69.203163076438|68.714066744952|68.463304665665|68.463304665665|68.463304665665|68.463304665665|68.463304665665|68.463304665665|68.463304665665|68.463304665665|68.463304665665||68.463304665665|68.342003454743|67.386672353279|67.198965708868|67.198965708868|67.198965708868|67.198965708868|66.384408174241|66.156004996526|64.847786686407|64.484649955474|64.484649955474|64.119367294005|63.655959319728|63.30440411821|63.30440411821|63.30440411821|63.30440411821|63.30440411821|63.30440411821|63.30440411821|63.30440411821|63.30440411821|63.30440411821|63.30440411821|63.30440411821|63.30440411821|63.30440411821|63.30440411821|63.30440411821|63.30440411821
00068|6355|/equities/monster-beverage|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-57.671164592552|-57.671164592552|-57.671164592552|-57.671164592552|-57.671164592552|-57.787446601303|-57.787446601303|-57.787446601303|-57.898274747433|-58.086572931506|-58.086572931506|-58.093968601468|-58.376909065514|-58.742674933837|-59.805750435112|56.400976146617|56.400976146617|56.400976146617|56.400976146617||56.400976146617|55.882936388081|55.882936388081|55.567586822283|55.567586822283|55.567586822283|55.567586822283|55.567586822283|55.567586822283||55.229819106804|54.949260923318|54.466744128258|53.766382313868||53.702476755693|53.702476755693|53.702476755693|53.702476755693|53.702476755693|53.702476755693|53.702476755693|53.702476755693|53.504600856406|53.504600856406|53.504600856406|53.504600856406|53.504600856406|53.504600856406|53.504600856406|53.504600856406|53.504600856406|53.504600856406|53.504600856406|53.504600856406|53.504600856406||53.504600856406|53.504600856406|53.504600856406|53.504600856406|53.504600856406|53.504600856406|53.504600856406|53.504600856406|53.504600856406|53.504600856406|53.504600856406|53.504600856406|53.504600856406|53.504600856406|49.452687949717|48.596877118813|-51.386050690224|-51.386050690224|-51.386050690224|-51.386050690224|-51.386050690224|-51.386050690224|-51.386050690224|-51.386050690224|-51.386050690224|-51.386050690224|-51.386050690224|-51.386050690224|-51.386050690224|-52.364313219444|-52.87376678412|-52.87376678412|-52.87376678412|-52.87376678412|-54.189862581504|-54.189862581504|-54.189862581504|-54.945679501706|-55.53381117628|-55.611457600042|-56.161064322176|-56.613681774871|-56.784923745014|-57.094913483569|-57.581016541531|55.743100491566|55.743100491566|55.743100491566|55.743100491566|55.743100491566|55.743100491566|55.743100491566|55.743100491566|55.743100491566|55.743100491566|55.743100491566|55.743100491566||55.743100491566|55.743100491566|55.743100491566|55.422695076577|55.422695076577|55.422695076577|55.422695076577|55.422695076577|55.422695076577|55.422695076577|55.422695076577|55.422695076577|55.422695076577|55.397795491886|55.397795491886|-58.666133304912|-58.666133304912|-58.666133304912|-58.666133304912|-58.666133304912|-58.666133304912|-58.666133304912|-58.666133304912|-58.666133304912|-58.666133304912|-58.666133304912|-58.666133304912|-58.666133304912|-58.666133304912|-58.666133304912|-58.666133304912|-58.666133304912|-58.666133304912|-58.666133304912|-58.666133304912|-58.666133304912|-58.666133304912|-58.666133304912|-58.666133304912|-58.877385806251|-58.877385806251|-59.410985415962|-59.674426706959||-59.674426706959|-59.973662034459|-59.973662034459|-59.973662034459|-59.973662034459|-59.973662034459|-59.973662034459|-59.973662034459|-59.973662034459|-59.973662034459||-59.973662034459|-59.973662034459|-59.973662034459|-59.973662034459|-59.973662034459|-59.973662034459|-59.973662034459|-59.994144653637|56.997607374704|56.997607374704|56.997607374704|56.997607374704|56.997607374704|56.997607374704||56.997607374704|56.997607374704|56.997607374704|56.997607374704|56.997607374704|56.997607374704|56.816784064545|56.766677959188|56.766677959188|56.718941674093|56.718941674093|56.718941674093|56.718941674093|56.718941674093|56.718941674093|56.718941674093|55.291468237482|55.291468237482|54.245242647156|53.681381812608|53.115701691879|52.178557308265|51.672840868707|51.541489693054|50.979987776422|50.893670062057|50.893670062057|50.893670062057|50.893670062057|50.893670062057|50.893670062057|50.893670062057|50.893670062057|50.893670062057|50.893670062057||50.893670062057|50.893670062057|50.893670062057|50.893670062057|50.600187915157|49.636877741627|49.500858750107|49.500858750107|49.500858750107|49.095078603289|49.095078603289|49.095078603289|49.095078603289|48.974671195901|-52.060600211307|-52.060600211307|-52.060600211307|-52.060600211307|-52.060600211307|-52.060600211307|-52.060600211307|-52.060600211307|-52.060600211307|-52.060600211307|-52.060600211307|-52.060600211307|-52.060600211307|49.754154340163|49.754154340163|49.754154340163|49.754154340163
00069|6439|/equities/netease.com|NASDAQ100/MSCI_EEM/EMCONSGROWTH|98.068821732348|98.068821732348|98.068821732348|98.068821732348|93.925108871728|93.925108871728|93.925108871728|93.925108871728|93.925108871728|93.925108871728|93.925108871728|93.925108871728|92.469334666232|88.890928763261|-95.843561112214|-95.843561112214|-95.843561112214|-95.843561112214|-98.785984998566||-98.785984998566|-98.785984998566|-98.785984998566|-98.785984998566|-98.785984998566|-98.785984998566|-98.785984998566|-98.785984998566|-98.785984998566||-98.785984998566|-98.785984998566|-98.785984998566|-98.785984998566||-98.785984998566|-109.49905185536|-109.49905185536|-109.49905185536|-109.49905185536|-111.14994492965|-111.14994492965|-111.14994492965|-111.14994492965|-111.14994492965|-111.14994492965|-111.14994492965|-111.14994492965|-111.14994492965|-114.23286041106|109.23521229029|109.23521229029|109.23521229029|109.23521229029|109.23521229029|109.23521229029||109.23521229029|109.23521229029|109.23521229029|108.8341242075|108.71863627686|108.71863627686|108.71863627686|108.71863627686|106.91397183341|106.91397183341|105.40302247915|104.63002533287|104.36169499932|104.36169499932|102.03137874137|101.23898084025|101.23898084025|101.23898084025|-107.47161411581|-107.47161411581|-107.47161411581|-107.47161411581|-107.47161411581|-107.84485122161|-109.93483301221|103.01908921584|103.01908921584|103.01908921584|103.01908921584|103.01908921584|103.01908921584|99.901764439046|96.99612951113|-102.74661655573|-102.74661655573|-102.74661655573|-102.74661655573|-102.74661655573|-102.74661655573|-102.74661655573|-102.74661655573|-102.74661655573|-102.74661655573|-102.74661655573|-102.74661655573|-105.08901617425|-105.43592817711|-105.43592817711|-105.43592817711|-105.43592817711|-105.43592817711|-105.43592817711|-105.43592817711|-105.43592817711|-105.97598839444|-105.97598839444|-105.97598839444||-105.97598839444|-105.97598839444|-105.97598839444|-105.97598839444|-105.97598839444|-105.97598839444|-105.97598839444|-105.97598839444|-105.97598839444|-105.97598839444|-105.97598839444|-108.80288174322|-108.80288174322|102.49995912819|102.49995912819|102.49995912819|102.49995912819|102.49995912819|102.49995912819|102.49995912819|102.49995912819|102.49995912819|102.49995912819|102.49995912819|101.83412121964|101.43699036901|101.43699036901|101.43699036901|99.907213436944|99.841987120925|99.841987120925|99.841987120925|99.841987120925|99.841987120925|99.841987120925|99.841987120925|98.82276014467|95.964736240659|93.648275927176|93.648275927176|93.648275927176|93.648275927176|93.648275927176||93.648275927176|91.719969755492|91.719969755492|91.719969755492|91.719969755492|91.719969755492|91.719969755492|91.719969755492|91.719969755492|91.719969755492||91.719969755492|91.17663045071|90.239034495336|88.310592476507|85.35232651673|84.905360677091|83.704926899734|83.704926899734|80.653118799862|-90.346314828052|-90.346314828052|-90.346314828052|-90.346314828052|-90.346314828052||-90.346314828052|-90.346314828052|-90.346314828052|-92.313965497695|-92.960175350415|-92.960175350415|-92.960175350415|-92.960175350415|-92.960175350415|-92.960175350415|-92.960175350415|-92.960175350415|-92.960175350415|-92.960175350415|-92.960175350415|-92.960175350415|-92.960175350415|-92.960175350415|-92.960175350415|-92.960175350415|-92.960175350415|-92.960175350415|-92.960175350415|-92.960175350415|87.944555517288|87.944555517288|87.944555517288|87.944555517288|87.944555517288|87.944555517288|85.753953982561|84.812169023321|84.152781104107|84.152781104107|84.152781104107||84.152781104107|84.152781104107|84.152781104107|83.762596455805|83.762596455805|83.762596455805|83.762596455805|83.762596455805|82.872088374906|82.872088374906|82.693991915179|78.820543571526|78.624124733746|78.624124733746|78.624124733746|78.3135162188|78.3135162188|78.3135162188|78.3135162188|78.3135162188|78.3135162188|78.3135162188|78.3135162188|78.3135162188|-86.28599623346|-86.28599623346|-86.28599623346|-86.28599623346|-88.02165941291|-88.579625384597|-91.737909993719
00070|13063|/equities/netflix,-inc.|NASDAQ100/SnP500/R1000GROWTH|527.80913895592|527.80913895592|527.80913895592|527.80913895592|527.80913895592|527.80913895592|527.80913895592|527.51371793635|527.51371793635|527.51371793635|526.43565908944|515.69574235849|510.04691520193|464.38431696072|464.38431696072|464.38431696072|464.38431696072|464.38431696072|464.38431696072||464.38431696072|464.38431696072|464.38431696072|464.38431696072|464.38431696072|464.38431696072|464.38431696072|464.38431696072|464.38431696072||464.38431696072|464.38431696072|463.35507195939|462.27643761679||462.27643761679|462.27643761679|462.27643761679|458.30714273502|452.26877350332|443.0988900835|443.0988900835|443.0988900835|-476.05722509843|-476.05722509843|-476.05722509843|-476.05722509843|-477.79650528615|-477.79650528615|-481.49834137697|455.88150964266|455.88150964266|455.88150964266|455.88150964266|455.36555847068|455.04920073963||455.04920073963|448.84965718032|444.94196968875|439.95035172393|437.03426870693|430.77582014257|423.4862119694|419.02521917769|414.005250109|410.81082782565|408.38035774031|405.2337430296|402.21525884311|398.52946817257|389.83108056229|384.95999138269|382.60149349981|382.60149349981|382.60149349981|382.60149349981|382.60149349981|380.03496938075|370.27605887212|370.27605887212|366.98288801817|-381.55467140776|-388.54669765852|-388.54669765852|-388.54669765852|-397.61965396031|-404.11287518421|-404.11287518421|-404.11287518421|-404.11287518421|-404.11287518421|-404.59759404613|-404.59759404613|-404.59759404613|-404.59759404613|-404.59759404613|-410.4693844843|-411.8919386387|-415.60493114261|-416.11659015846|-424.03839031007|-426.09078551162|-428.1028343928|-430.99897519881|-436.4281605806|-443.09766865726|-462.02351401642|414.08649972835|414.08649972835|410.63036444178|410.63036444178|410.63036444178|410.12541646417||406.30990080763|-436.42779637809|-436.42779637809|-436.42779637809|-436.42779637809|-436.42779637809|-436.42779637809|-436.42779637809|-436.42779637809|-436.42779637809|-436.42779637809|-443.50178465838|-454.24714761304|-460.11810916794|-460.11810916794|-462.9642707389|-463.10137530696|-463.10137530696|-463.10137530696|-463.10137530696|-463.10137530696|-463.10137530696|-463.10137530696|-463.10137530696|-463.10137530696|-463.10137530696|-463.10137530696|-463.43542874004|-470.94580563971|-470.94580563971|-479.82143348532|-481.85125104394|437.64550395271|424.18222295201|417.03511154824|414.50435234213|414.50435234213|410.51539964302|410.51539964302|410.51539964302|410.51539964302|410.51539964302|410.51539964302||408.73089878711|408.73089878711|408.73089878711|408.73089878711|408.73089878711|408.73089878711|408.73089878711|408.73089878711|408.73089878711|408.73089878711||408.73089878711|408.73089878711|404.19377107259|397.19918451967|383.99477736887|382.33140105601|370.70408290546|370.70408290546|369.64865917238|369.64865917238|364.30295355091|362.81883348104|356.9751180204|356.9751180204||335.91892828244|335.91892828244|335.91892828244|335.91892828244|335.91892828244|335.25213426239|328.44904363031|316.82631656681|316.82631656681|316.82631656681|316.82631656681|316.82631656681|316.82631656681|316.82631656681|316.82631656681|316.82631656681|316.82631656681|316.82631656681|316.82631656681|316.82631656681|316.82631656681|316.82631656681|316.82631656681|316.82631656681|316.82631656681|316.82631656681|316.82631656681|316.82631656681|316.82631656681|316.82631656681|316.82631656681|316.82631656681|316.82631656681|316.82631656681|316.82631656681||316.82631656681|316.82631656681|316.82631656681|313.05260183584|309.31620133995|306.39290824068|295.3954710975|295.23026650221|295.23026650221|292.3221431096|-324.4167076182|-324.4167076182|-324.4167076182|-324.4167076182|-324.4167076182|-324.4167076182|-324.4167076182|-324.4167076182|-324.4167076182|-324.96021949711|-334.94857694774|-337.63951346245|-340.48964867952|-344.53942096351|-344.53942096351|-344.53942096351|-352.8215669804|-352.87072633819|-352.87072633819|-352.87072633819|-358.48080480448
00071|6497|/equities/nvidia-corp|NASDAQ100/SnP500/R1000GROWTH|653.13111601988|642.42846712712|629.55617887695|629.55617887695|629.55617887695|599.14133943142|581.60700097056|581.60700097056|581.60700097056|568.69225761595|568.1230983992|568.1230983992|564.91843968183|551.68887862196|551.68887862196|537.47707704957|524.84286705052|516.03259569376|516.03259569376||505.56996648808|501.18481994226|498.23704630087|486.88060618716|469.55954500125|464.16916572389|464.16916572389|464.16916572389|464.16916572389||464.16916572389|464.16916572389|459.49742880725|457.88288369557||457.88288369557|457.88288369557|457.88288369557|457.88288369557|457.88288369557|-495.18743826789|-495.18743826789|-495.18743826789|-495.18743826789|-495.18743826789|-495.18743826789|-495.18743826789|-495.18743826789|-495.18743826789|-495.18743826789|459.88460547829|459.88460547829|459.88460547829|459.88460547829|459.88460547829|459.88460547829||459.88460547829|459.88460547829|459.83905206681|455.0588754654|454.68736770485|454.68736770485|454.68736770485|444.62983584772|436.11477190003|431.46297694296|420.8449801455|411.72970612955|407.54077353424|-451.64490236719|-451.64490236719|-451.64490236719|-451.64490236719|-456.03607952987|-456.03607952987|-462.18769171939|-465.30909923249|-465.30909923249|-465.30909923249|-465.30909923249|-474.07505228114|-474.07505228114|430.75334239817|430.75334239817|430.75334239817|430.75334239817|425.5398347203|-462.3973643441|-462.3973643441|-462.3973643441|-462.3973643441|-462.3973643441|-462.3973643441|-462.3973643441|-462.3973643441|-462.3973643441|-462.3973643441|-462.3973643441|-462.3973643441|-462.3973643441|-463.19484913559|-479.53872397444|435.00510800225|435.00510800225|435.00510800225|435.00510800225|435.00510800225|435.00510800225|435.00510800225|435.00510800225|435.00510800225|435.00510800225|435.00510800225||435.00510800225|435.00510800225|429.37457034701|426.99567290096|426.99567290096|426.99567290096|426.99567290096|411.51417182145|411.51417182145|403.62986186541|-459.37998773543|-459.37998773543|-459.37998773543|-459.37998773543|-459.37998773543|-459.37998773543|-472.43165039451|-476.86294793455|430.0880236381|430.0880236381|430.0880236381|430.0880236381|430.0880236381|430.0880236381|430.0880236381|430.0880236381|430.0880236381|430.0880236381|430.0880236381|430.0880236381|430.0880236381|430.0880236381|430.0880236381|424.2788529654|423.6974901353|423.6974901353|416.6144275836|398.41379676172|392.57900163606|392.57900163606|392.57900163606|392.57900163606|392.57900163606||392.57900163606|392.57900163606|392.57900163606|392.57900163606|392.57900163606|392.57900163606|392.57900163606|392.57900163606|392.57900163606|392.57900163606||391.02640196433|385.29155780596|375.02394328429|373.65088884927|373.65088884927|373.65088884927|373.65088884927|373.65088884927|373.65088884927|373.65088884927|373.65088884927|373.65088884927|373.65088884927|373.65088884927||350.46989019819|349.16376112244|286.47596856356|286.47596856356|286.47596856356|286.47596856356|284.38664035003|273.89019541388|269.12346473938|263.87601566556|263.87601566556|263.87601566556|263.87601566556|262.9765282649|262.9765282649|260.15180872649|260.15180872649|260.15180872649|260.15180872649|259.7898379296|254.65873621945|254.65873621945|254.65873621945|254.65873621945|254.65873621945|254.65873621945|254.65873621945|254.65873621945|254.65873621945|253.21795883814|253.21795883814|253.21795883814|253.21795883814|253.21795883814|253.21795883814||253.21795883814|253.21795883814|253.21795883814|253.08216265219|250.69007554074|248.76217126868|242.76186890096|242.04688882369|242.04688882369|242.04688882369|242.04688882369|239.71766672684|232.27765833663|232.27765833663|232.27765833663|218.67185493892|213.24914916319|213.24914916319|213.24914916319|213.24914916319|213.24914916319|213.24914916319|213.24914916319|213.24914916319|209.73287054498|209.73287054498|209.73287054498|209.73287054498|209.73287054498|205.27722081381|205.27722081381
00072|13989|/equities/nxp-semiconductors|NASDAQ100/R1000GROWTH/R1000VALUE|214.0046540736|208.04795514199|205.89697478844|205.89697478844|205.36723571252|205.36723571252|205.36723571252|205.36723571252|205.36723571252|205.36723571252|205.36723571252|205.36723571252|205.36723571252|205.13016950235|-221.11418532206|-221.11418532206|-221.11418532206|-221.11418532206|-224.50560088942||-224.50560088942|-224.50560088942|-224.50560088942|-224.50560088942|-224.50560088942|-224.50560088942|-225.55843285267|-232.43215273425|219.39940116082||219.39940116082|219.39940116082|219.39940116082|219.39940116082||219.39940116082|219.39940116082|219.39940116082|219.39940116082|219.39940116082|219.39940116082|212.01738407517|205.9899200204|205.9899200204|204.08547038535|199.49857817204|195.99858040844|194.43215545057|191.43281224773|191.43281224773|190.52594906669|190.52594906669|190.52594906669|186.47956923212|186.47956923212|186.47956923212||186.47956923212|186.47956923212|186.47956923212|183.81285941563|183.75429288504|181.15364987715|174.62906389616|-188.51791775758|-188.51791775758|-188.51791775758|-188.51791775758|-188.51791775758|-188.51791775758|-188.51791775758|-188.51791775758|-188.51791775758|-189.14385406767|-189.29380663009|-195.45835189526|-195.45835189526|-195.45835189526|-198.91428035834|-200.50254190342|-203.58809129812|-208.224862015|-209.08500300247|-209.08500300247|-209.08500300247|-209.08500300247|-209.08500300247|-209.08500300247|-209.08500300247|-209.08500300247|-209.08500300247|-209.08500300247|-209.08500300247|-209.08500300247|-209.08500300247|-209.08500300247|-209.08500300247|-209.08500300247|-209.08500300247|-209.08500300247|-209.08500300247|-209.08500300247|-212.41777437506|-212.41777437506|-212.49443406139|-212.49443406139|-212.49443406139|-212.49443406139|-212.49443406139|-212.49443406139|-212.49443406139|-212.49443406139|-212.49443406139|-212.49443406139||-212.49443406139|-212.49443406139|-212.49443406139|-212.49443406139|-212.49443406139|-212.49443406139|-212.49443406139|-212.49443406139|-212.49443406139|-212.49443406139|-212.49443406139|-213.46604547538|-217.31282817035|-220.70801471239|-222.31297560274|-223.75497045053|208.09316156882|208.09316156882|208.09316156882|208.09316156882|208.09316156882|208.09316156882|208.09316156882|208.09316156882|208.09316156882|206.81961799747|206.37549748502|206.37549748502|206.37549748502|206.37549748502|206.37549748502|206.37549748502|206.37549748502|205.12277057526|200.53446523743|199.98884212918|199.98884212918|197.93177130429|194.67196340261|192.9960775342|190.14397408856|189.8321737254|189.8321737254||189.8321737254|187.0518516925|181.4964884538|181.4964884538|181.05313239268|181.05313239268|181.05313239268|181.05313239268|181.05313239268|181.05313239268||181.05313239268|179.63295189162|179.63295189162|176.62187847848|170.80958943626|170.69242780323|170.69242780323|168.21408756701|166.86143087037|166.86143087037|166.86143087037|166.86143087037|166.86143087037|166.86143087037||163.44876017166|163.44876017166|163.44876017166|163.44876017166|163.11713997074|162.97208209775|160.97646030609|-174.54926645748|-174.54926645748|-174.54926645748|-174.54926645748|-174.54926645748|-174.54926645748|-174.54926645748|-174.54926645748|-174.54926645748|-174.54926645748|-174.54926645748|-174.54926645748|-174.54926645748|-174.54926645748|-174.54926645748|-179.64140534392|-180.34211969366|-182.53564267088|-182.53564267088|-182.62904914141|-185.94011972758|-185.94011972758|-185.94011972758|-185.94011972758|-185.94011972758|-186.07227300252|-186.07227300252|-186.07227300252||-187.42640997133|-188.93540451728|-188.93540451728|-188.93540451728|-188.93540451728|-188.93540451728|-188.93540451728|-188.93540451728|-190.82586986474|-190.82586986474|-190.82586986474|-190.82586986474|-190.82586986474|-190.82586986474|-190.82586986474|-190.82586986474|-190.82586986474|-191.01231285294|-191.01231285294|-192.80223634599|-192.80223634599|-192.80223634599|-192.80223634599|-192.80223634599|-192.80223634599|-192.80223634599|-192.80223634599|-192.80223634599|-192.80223634599|-192.80223634599|177.57450529841
00073|1006169|/equities/okta-inc|NASDAQ100/R1000GROWTH|-88.184315181179|-88.184315181179|-88.184315181179|-88.184315181179|-88.184315181179|-88.184315181179|-88.184315181179|-88.184315181179|-88.184315181179|-88.184315181179|-88.184315181179|-88.184315181179|-88.184315181179|-88.184315181179|-88.184315181179|-88.184315181179|-88.184315181179|-88.184315181179|-89.684792068714||-90.599856206831|-90.599856206831|-90.599856206831|-90.599856206831|-90.599856206831|-90.607253203852|83.103566612602|83.103566612602|83.103566612602||83.103566612602|83.103566612602|83.103566612602|81.928967226215||80.340521429057|78.326131818554|77.417925938259|76.603251890221|74.230278284327|73.065311730985|71.299788489479|68.450875404299|66.116530871855|-76.160819649189|-76.160819649189|-76.160819649189|-76.160819649189|-76.160819649189|-76.160819649189|-76.160819649189|-76.160819649189|-76.160819649189|-76.160819649189|-76.160819649189|-76.160819649189||-76.160819649189|-76.160819649189|-76.160819649189|-76.160819649189|-76.160819649189|-76.160819649189|-76.160819649189|-76.160819649189|-76.160819649189|-76.950911653802|-77.491018017978|-77.58902001398|-77.58902001398|-77.58902001398|-77.58902001398|-77.58902001398|-77.58902001398|-77.764470259539|-79.439937556443|-80.681150609318|-82.218662776497|-82.218662776497|-82.218662776497|-91.301849089228|77.554071942156|77.554071942156|77.554071942156|77.554071942156|77.554071942156|77.554071942156|77.554071942156|75.294949932963|-84.804580927413|-84.804580927413|-84.804580927413|-86.198511177215|-86.880333003152|-86.880333003152|-86.880333003152|-86.880333003152|-86.880333003152|-86.880333003152|-87.5095406205|-89.410600943757|81.075010162673|81.075010162673|81.075010162673|81.075010162673|81.075010162673|81.075010162673|81.075010162673|81.075010162673|81.075010162673|79.556609107478|79.35836892815|78.991241727621|78.564681038096||77.269589089502|73.975566704128|69.36504010686|69.36504010686|69.36504010686|69.36504010686|69.36504010686|69.36504010686|69.36504010686|69.36504010686|69.36504010686|69.36504010686|69.36504010686|69.36504010686|69.36504010686|69.36504010686|69.36504010686|69.36504010686|69.36504010686|69.36504010686|69.36504010686|69.36504010686|69.36504010686|69.36504010686|69.11227193948|-75.504725514349|-75.504725514349|-75.504725514349|-75.504725514349|-75.504725514349|-75.504725514349|-75.504725514349|-75.504725514349|-75.504725514349|-75.504725514349|-75.504725514349|-75.504725514349|-75.504725514349|-75.504725514349|-75.504725514349|-75.504725514349|-75.504725514349|-76.380250147644||-76.64527763665|-76.726113546782|-76.726113546782|-77.231233849451|-77.714595227689|-78.102771129046|-78.748078388013|-79.296754035726|-80.81500621347|-82.598596678022||-82.598596678022|-82.598596678022|-82.598596678022|-82.598596678022|-82.598596678022|-82.642780420784|-83.307891975513|-84.184323349121|-85.032027604981|-85.582532435438|-87.215080274208|-87.215080274208|81.26935364023|80.315621866288||77.706824741432|76.208725300112|76.208725300112|76.208725300112|75.15221780172|73.582466055188|72.389406338039|70.680248833037|69.703146446191|69.703146446191|69.703146446191|69.703146446191|69.321969877597|69.321969877597|69.042747377153|-75.419721390972|-75.419721390972|-75.419721390972|-75.419721390972|-75.419721390972|-76.202468212191|-77.607743695647|-78.421381053296|-79.415977964762|-82.839141962665|-83.152477520608|-83.152477520608|-83.152477520608|-83.152477520608|-83.152477520608|-83.152477520608|-85.679977701663|-85.917530458355|77.304817139455|77.304817139455||77.304817139455|77.304817139455|77.304817139455|77.304817139455|77.304817139455|77.159240231854|75.753970554518|75.5439848305|75.5439848305|75.5439848305|75.5439848305|75.5439848305|75.5439848305|75.5439848305|75.5439848305|75.5439848305|75.5439848305|75.5439848305|75.5439848305|75.5439848305|75.5439848305|75.5439848305|75.5439848305|74.207216302688|73.987750627525|69.460285188895|68.677122547078|68.677122547078|68.677122547078|68.677122547078|68.677122547078
00074|13074|/equities/oreilly-automotive|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|1007.217914632|1007.217914632|1007.217914632|997.788398799|993.18072685566|988.33969650629|983.58119706595|983.58119706595|983.58119706595|971.9724448465|970.34626564243|970.34626564243|970.34626564243|970.34626564243|970.34626564243|970.34626564243|946.88806601871|943.21950437083|925.74170326143||-967.11305415798|-967.11305415798|-967.11305415798|-967.11305415798|-968.00560026885|-973.55512185363|-981.33262251535|-981.33262251535|-981.33262251535||-981.33262251535|-981.33262251535|-981.33262251535|-990.03566062361||945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594|945.0076371594||944.46504221982|944.46504221982|944.46504221982|944.46504221982|944.46504221982|944.46504221982|944.46504221982|944.46504221982|935.02561792871|925.91375557075|923.66062901958|911.50560139003|904.91178542577|900.64805721136|890.67172711526|879.69138434899|873.70599983547|868.7403836605|864.44416950776|-923.74603473313|-923.74603473313|-934.63543247258|-950.44267616311|-957.01461834421|-958.59638515567|903.47502687125|903.47502687125|893.49312271176|-942.92155310059|-942.92155310059|-942.92155310059|-942.92155310059|-942.92155310059|-942.92155310059|-942.92155310059|-942.92155310059|-945.90065687392|-955.73374174142|-964.65924333673|-964.65924333673|-965.24443853278|-973.25108044319|-973.25108044319|-973.25108044319|-973.25108044319|-973.25108044319|-973.25108044319|-974.87695682574|-974.87695682574|-974.87695682574|-974.87695682574|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339||-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-974.96615748339|-977.37568998262|-977.88649743131|-977.88649743131|-977.88649743131|-977.88649743131|-980.52876895213|-980.52876895213|-981.89585070711|-981.89585070711|924.62115209892|924.62115209892|924.62115209892|924.62115209892|924.62115209892|924.62115209892|924.62115209892|924.62115209892|924.62115209892|924.62115209892|924.62115209892|917.91853542676|902.22681921463|902.22681921463|902.22681921463|902.22681921463||902.22681921463|902.22681921463|-945.60498850539|-945.60498850539|-945.60498850539|-945.60498850539|-945.60498850539|-945.60498850539|-945.60498850539|-945.60498850539||-945.60498850539|-945.60498850539|-945.60498850539|-945.60498850539|-945.60498850539|-945.60498850539|-945.60498850539|-945.60498850539|-945.60498850539|-951.5773700304|-951.5773700304|-951.5773700304|-951.5773700304|-965.93364398191||-965.93364398191|-965.93364398191|-965.93364398191|-965.93364398191|919.28722920789|919.28722920789|919.28722920789|919.28722920789|919.28722920789|919.28722920789|919.28722920789|914.79918167739|911.54434153933|910.43816065677|899.1146629639|894.76517320425|891.25673027723|891.25673027723|884.00633537206|879.10565855142|873.032973206|870.91114656007|870.91114656007|870.91114656007|870.91114656007|870.91114656007|865.8632253174|865.27967214628|864.61546484678|861.75211765202|853.84141341219|844.97254891936|840.69505082837|837.00920361138|826.86502359815||821.19506471475|821.19506471475|820.72371353397|819.38214264191|-850.11404349413|-850.11404349413|-850.11404349413|-850.11404349413|-850.11404349413|-850.11404349413|-850.11404349413|-854.60257205533|-854.60257205533|-854.60257205533|-854.60257205533|811.58208923459|811.58208923459|811.58208923459|811.58208923459|811.58208923459|811.58208923459|811.58208923459|811.58208923459|811.58208923459|811.58208923459|811.58208923459|811.58208923459|811.58208923459|811.58208923459|811.58208923459|811.58208923459
00075|6430|/equities/paccar-inc|NASDAQ100/SnP500/R1000VALUE|100.26966396264|99.969627337228|99.221255360456|98.73639197969|97.543215599585|96.806072701931|96.754372429765|96.754372429765|96.754372429765|96.754372429765|96.754372429765|96.754372429765|95.459857967072|93.248171517776|-97.835190080811|-97.835190080811|-97.835190080811|-97.835190080811|-97.835190080811||-97.835190080811|-97.835190080811|-97.835190080811|-97.835190080811|-97.835190080811|-97.835190080811|-97.835190080811|94.395982905723|94.395982905723||94.395982905723|94.395982905723|94.165532187728|93.804481802282||93.654000017069|93.654000017069|93.654000017069|93.654000017069|93.654000017069|93.654000017069|93.654000017069|93.654000017069|93.654000017069|92.679447091313|91.149942518044|90.572158522924|90.494625192572|89.154030806146|88.782811701653|88.565344453252|87.8596248896|87.55300697703|87.55300697703|87.55300697703|87.283899353819||86.716783548192|86.716783548192|86.716783548192|86.561000851344|85.892976155492|85.711916356851|84.669907470069|82.906010622804|81.956123134631|-87.182664478147|-87.182664478147|-87.182664478147|-87.182664478147|-87.182664478147|-87.182664478147|-87.182664478147|-87.182664478147|-87.182664478147|-87.182664478147|-87.182664478147|-87.182664478147|-87.182664478147|-87.182664478147|-87.413518256969|81.838670274956|81.838670274956|81.838670274956|81.838670274956|81.838670274956|81.838670274956|81.838670274956|81.838670274956|81.541818324441|81.040968440006|-87.084341864965|-87.084341864965|-87.084341864965|-87.084341864965|-87.084341864965|-87.084341864965|-87.084341864965|-87.084341864965|-87.084341864965|-87.084341864965|-87.084341864965|-87.084341864965|-87.084341864965|-87.084341864965|-87.084341864965|-87.084341864965|-87.084341864965|-87.084341864965|-87.084341864965|-87.084341864965|-87.084341864965|-87.084341864965|-87.102236095822||-87.102236095822|-87.102236095822|-87.102236095822|-87.936128739688|-88.681294137699|-88.681294137699|-88.681294137699|-88.681294137699|-88.681294137699|-88.681294137699|-88.681294137699|-89.198657440325|-89.860730302754|-89.869510160232|-89.869510160232|-89.869510160232|-89.869510160232|-89.869510160232|-89.869510160232|-89.869510160232|-89.869510160232|84.374346896918|84.374346896918|84.374346896918|84.374346896918|84.374346896918|84.374346896918|84.374346896918|84.374346896918|84.374346896918|84.374346896918|84.374346896918|83.680149704477|83.680149704477|82.15794187813|82.096867684051|82.096867684051|82.096867684051|80.729296290792|79.417169698116|79.417169698116|79.417169698116|79.417169698116||79.417169698116|79.417169698116|77.19629598551|75.954216913967|75.040800470542|74.52616754553|74.055588376432|74.055588376432|74.055588376432|74.055588376432||74.055588376432|74.011036433841|74.011036433841|74.011036433841|72.298932541372|72.051313494048|71.260351497157|70.003166549983|68.779629567798|-73.850047032126|-73.850047032126|-73.850047032126|-74.328387490123|70.206189630233||70.206189630233|70.206189630233|70.206189630233|70.206189630233|70.206189630233|70.206189630233|70.206189630233|70.206189630233|70.206189630233|70.206189630233|70.206189630233|70.206189630233|70.206189630233|70.206189630233|70.206189630233|70.206189630233|70.206189630233|70.206189630233|70.206189630233|70.206189630233|69.750627474629|69.750627474629|69.750627474629|69.750627474629|69.750627474629|-73.714350157426|-73.714350157426|-73.714350157426|-73.714350157426|-73.714350157426|-73.714350157426|-73.714350157426|-73.714350157426|-73.714350157426|-73.714350157426||-73.714350157426|-74.227053356884|-74.265724378731|-74.265724378731|-74.265724378731|-74.265724378731|-74.265724378731|-74.265724378731|-74.265724378731|-74.265724378731|-74.825595929735|-74.825595929735|-74.825595929735|-74.825595929735|-74.825595929735|-75.489551202581|-75.949501081888|-76.82629903916|-76.82629903916|71.672639144611|71.672639144611|71.672639144611|71.672639144611|71.646267852465|70.393630726779|70.377408629408|70.377408629408|70.377408629408|70.377408629408|70.377408629408|70.377408629408
00076|6406|/equities/paychex-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565||-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.77027308565|-123.92167904224|-124.44463997248||-125.27736960917|-126.19789750344|-126.53822133018|-127.24552490395||-127.55724835045|-128.15471950777|123.21586782394|122.70596040022|122.089403293|122.08161034685|122.08161034685|121.4906801129|120.37797651298|120.26969263296|119.23743822554|119.03771127572|118.36856496455|117.91699611555|117.91699611555|117.39082645719|116.22258212108|115.38125596597|113.88217614043|113.16469354281|113.16469354281||113.16469354281|112.58156299203|111.67600482934|110.86310200623|110.86310200623|110.86310200623|109.47903447605|107.93908533021|107.93908533021|-115.25206670158|-115.25206670158|-115.25206670158|-115.25206670158|-115.25206670158|-115.25206670158|-115.25206670158|-117.10459030254|-117.10459030254|-117.45121307487|-119.50385030238|-120.92955709528|112.91865363711|112.91865363711|112.91865363711|112.91865363711|112.91865363711|112.91865363711|112.14648998148|112.14648998148|112.14648998148|112.14648998148|112.14648998148|112.00736578099|-118.13052227645|-118.13052227645|-118.13052227645|-118.13052227645|-118.13052227645|-118.13052227645|-118.13052227645|-118.13052227645|-118.13052227645|-118.17527140694|-118.17527140694|-118.98317102941|-120.27737081237|-120.27737081237|-121.1126369656|-122.03015223486|-123.39599960096|-123.54333292386|-124.0609290483|-124.52852920718|-125.14558987294|-125.37731938532|-125.49813805875|-125.73497241014||-125.73497241014|-125.73497241014|-125.73497241014|-125.73497241014|-125.73497241014|-125.73497241014|-125.73497241014|-125.73497241014|-125.73497241014|-125.73497241014|-126.58385979328|-128.2173391624|121.10101219876|121.10101219876|121.10101219876|121.10101219876|121.10101219876|121.10101219876|121.10101219876|121.10101219876|121.10101219876|121.10101219876|121.10101219876|121.10101219876|121.10101219876|121.10101219876|121.10101219876|120.38556688874|118.87452166443|118.04724378459|117.76915857386|116.63850701729|116.14556623476|114.67007198353|113.87397236315|113.237746392|111.94915767324|110.81378762603|109.9344891164|107.77920813386|107.77920813386|107.77920813386|107.77920813386||107.77920813386|107.77920813386|107.77920813386|107.77920813386|107.77920813386|107.77920813386|107.77920813386|107.77920813386|107.77920813386|107.77920813386||107.77920813386|107.73204298526|107.73204298526|107.73204298526|106.44032489492|-112.53137030619|-112.53137030619|-112.53137030619|-112.53137030619|-112.53137030619|-112.53137030619|-112.53137030619|-112.53137030619|-112.53137030619||-112.53137030619|-112.53137030619|-112.53137030619|-112.53137030619|-112.53137030619|-112.53137030619|-112.53137030619|-112.53137030619|-112.53137030619|-112.53137030619|-112.53137030619|-112.53137030619|-112.53137030619|-112.53137030619|-112.53137030619|-112.53137030619|-112.53137030619|-112.53137030619|-112.53137030619|-112.53137030619|-112.53137030619|-112.53137030619|-112.53137030619|106.68966762249|106.68966762249|106.68966762249|106.68966762249|106.68966762249|106.68966762249|106.68966762249|106.68966762249|106.68966762249|106.68966762249|106.68966762249|106.68966762249||106.68966762249|106.68966762249|106.68966762249|106.68966762249|106.68966762249|106.68966762249|104.67958844176|-114.04264800434|-114.04264800434|-114.04264800434|-114.04264800434|-114.04264800434|-114.04264800434|-114.04264800434|-114.04264800434|-114.04264800434|-114.04264800434|-115.45851600764|-115.45851600764|-115.53112377721|-116.27699514287|-116.27699514287|-116.27699514287|-116.27699514287|-116.27699514287|-116.27699514287|-116.27699514287|-117.26146502152|-117.26146502152|-117.26146502152|-118.12799617598
00077|956170|/equities/paypal-holdings-inc|NASDAQ100/SnP500/R1000GROWTH|-65.568840735129|-65.568840735129|58.317507386299|58.317507386299|58.317507386299|58.317507386299|58.317507386299|58.317507386299|58.317507386299|58.317507386299|58.317507386299|58.317507386299|58.317507386299|58.317507386299|58.317507386299|57.678894917272|-63.289097388489|-63.289097388489|-63.289097388489||-63.289097388489|-63.289097388489|-63.289097388489|-63.289097388489|-63.289097388489|-63.289097388489|-63.289097388489|-63.294846460292|58.631994472981||58.631994472981|58.631994472981|57.99673720095|57.541186552284||57.379454331794|57.379454331794|57.379454331794|57.222728629023|56.913707171816|56.913707171816|56.913707171816|55.206282592405|55.206282592405|55.206282592405|55.206282592405|55.206282592405|55.206282592405|55.206282592405|55.206282592405|54.434461909706|54.434461909706|54.434461909706|53.197323710886|53.197323710886|53.197323710886||53.197323710886|53.197323710886|53.197323710886|53.197323710886|53.197323710886|53.197323710886|51.740635667871|51.336783603262|51.336783603262|51.336783603262|51.336783603262|51.336783603262|51.336783603262|51.336783603262|-55.484749598251|-55.484749598251|-55.484749598251|-55.484749598251|-55.641943184255|-56.357160797515|-56.832955297274|-57.893124679041|-57.893124679041|-58.414582256158|-60.07953644205|-60.86725023509|-60.901901120197|-60.901901120197|-60.901901120197|-61.936075432855|-61.936075432855|-61.936075432855|-61.936075432855|-61.936075432855|-62.588349907219|-62.59669519632|-62.59669519632|-62.59669519632|-62.59669519632|-62.59669519632|-62.8179503209|-62.8179503209|-62.8179503209|-63.174219847454|-64.187522836011|-64.914833497479|-64.914833497479|-64.914833497479|-64.914833497479|-64.914833497479|-64.914833497479|-64.914833497479|-64.914833497479|-64.914833497479|-64.914833497479|-64.914833497479|-64.914833497479||-64.914833497479|-64.914833497479|-64.914833497479|-64.914833497479|-64.914833497479|-64.914833497479|-64.914833497479|-64.914833497479|-64.914833497479|-64.914833497479|-64.914833497479|-64.914833497479|-66.148425684455|-67.91658423795|-68.399054955721|-68.399054955721|-69.249227152136|-69.764697191745|-70.647443477346|-71.06215910562|-71.394427560525|-73.166917667076|70.583951696712|70.583951696712|70.583951696712|69.572629624465|69.572629624465|69.572629624465|69.572629624465|69.572629624465|69.572629624465|69.572629624465|69.572629624465|68.773478699899|67.629416996877|67.233798511205|66.425055088134|65.606222538519|64.523496420702|62.857098822925|62.857098822925|62.857098822925|62.857098822925||62.71455177238|62.483116641482|62.483116641482|62.483116641482|62.483116641482|62.483116641482|62.483116641482|62.483116641482|62.483116641482|62.326793792999||60.699317644212|59.403453058249|-65.716061402017|-65.716061402017|-65.716061402017|-65.716061402017|-65.716061402017|-65.716061402017|-65.716061402017|-65.716061402017|-65.716061402017|-65.716061402017|-65.716061402017|-65.716061402017||-65.716061402017|-66.572278765235|-67.610586991347|-67.626513789925|-67.626513789925|-67.626513789925|-67.640735757388|-67.976324227162|-68.607445560901|-69.704483282796|-70.750694341386|-71.446048386587|-72.927273679324|-75.65308478204|-77.65052070848|-77.65052070848|-77.65052070848|-77.65052070848|-77.65052070848|-77.65052070848|-77.65052070848|-77.65052070848|-77.65052070848|-78.838914237992|-79.318134091244|-79.318134091244|-79.646558301882|-79.646558301882|-79.646558301882|-79.646558301882|-79.646558301882|-79.646558301882|-79.646558301882|-79.646558301882|-79.646558301882||-79.646558301882|-79.646558301882|-79.646558301882|-79.646558301882|-79.646558301882|-79.646558301882|-79.646558301882|-79.646558301882|-79.646558301882|-79.646558301882|-79.646558301882|-79.646558301882|-79.646558301882|-79.646558301882|-79.646558301882|-79.646558301882|-79.646558301882|-79.646558301882|-79.646558301882|-79.997320101012|-79.997320101012|-79.997320101012|-79.997320101012|-79.997320101012|-79.997320101012|-79.997320101012|-80.380997893268|-80.796104480883|-81.405935702084|-81.405935702084|-82.9950994224
00078|1152791|/equities/peloton-interactive-inc|NASDAQ100/R1000GROWTH|-5.5423246594659|-5.5423246594659|-5.5423246594659|-5.5423246594659|-5.5423246594659|-5.8314719699479|-6.3033023435382|5.2285001685485|5.2285001685485|5.2285001685485|5.2285001685485|5.2285001685485|5.2285001685485|5.2285001685485|5.2285001685485|5.2285001685485|5.2285001685485|5.2285001685485|5.2285001685485||5.2285001685485|5.2285001685485|5.2285001685485|5.2285001685485|5.2285001685485|5.2285001685485|5.1929334531528|5.1929334531528|5.1929334531528||5.1929334531528|5.1929334531528|5.1929334531528|5.1929334531528||5.1929334531528|5.1929334531528|5.1929334531528|5.1929334531528|5.1929334531528|5.1929334531528|5.1929334531528|5.1929334531528|5.1929334531528|5.1929334531528|5.1929334531528|5.1929334531528|5.1929334531528|5.1929334531528|5.1929334531528|4.8169937406196|4.8169937406196|4.8169937406196|4.4477222524548|4.4477222524548|4.4477222524548||4.4477222524548|4.4477222524548|4.4477222524548|4.2342470842892|4.2268480732478|4.2268480732478|-5.4860432366779|-5.4860432366779|-5.4860432366779|-5.4860432366779|-5.4860432366779|-5.4860432366779|-5.4860432366779|-5.4860432366779|-5.4860432366779|-5.4860432366779|-5.4860432366779|-5.4860432366779|-5.4860432366779|4.356574954052|4.356574954052|4.356574954052|4.356574954052|4.356574954052|4.356574954052|4.356574954052|4.356574954052|4.356574954052|4.356574954052|4.356574954052|4.356574954052|-5.4350930393765|-5.4350930393765|-5.4350930393765|-5.4350930393765|-5.4350930393765|-5.4350930393765|-5.4350930393765|-5.4350930393765|-5.4350930393765|-5.4350930393765|-5.4350930393765|-5.4350930393765|-5.4798254636736|-5.5961949193711|-5.8434198270897|-5.8434198270897|-5.9787997813865|-6.2044887114282|-6.3958429814175|-6.5782918666022|-6.7681020867181|-6.8673356784|-7.0500951621945|-7.2626059424011|-7.2899333441268|-7.2899333441268||-7.2899333441268|-7.2899333441268|-7.2899333441268|-7.2899333441268|-7.2899333441268|-7.2899333441268|-7.2899333441268|-7.2960371931405|-8.345874870539|-8.345874870539|-8.345874870539|-8.6659718494949|-8.7785801072184|-9.1567555157414|-9.2086172068638|-9.4490693371078|7.897137915307|7.897137915307|7.897137915307|7.897137915307|7.897137915307|7.897137915307|7.897137915307|7.897137915307|7.897137915307|7.897137915307|7.897137915307|7.897137915307|7.897137915307|7.897137915307|7.897137915307|7.897137915307|7.897137915307|7.897137915307|7.897137915307|7.897137915307|7.897137915307|7.532931578616|7.0349235142377|-8.916466323688|-8.916466323688|-8.916466323688|-8.916466323688||-8.916466323688|-8.916466323688|-8.916466323688|-8.916466323688|-9.0191849515994|-9.0957608009002|-9.1169065131768|-9.3732849110082|-9.6205946592176|7.665290943231||7.665290943231|7.665290943231|7.665290943231|7.4414342944774|7.0989925617241|-8.3845386312319|-8.3845386312319|-8.3845386312319|-8.3845386312319|-8.3845386312319|-8.3845386312319|-8.3845386312319|-8.3845386312319|-8.3845386312319||-8.3845386312319|-8.5011541894093|-8.5943380253199|-8.6263924462329|-8.6263924462329|-8.6263924462329|-8.6263924462329|-8.6263924462329|-8.6263924462329|-8.6263924462329|-8.6263924462329|-8.9521028049269|-9.5145586869759|-9.531079896472|-9.531079896472|-9.531079896472|-9.531079896472|-10.42644403752|-10.42644403752|-10.42644403752|-10.42644403752|-10.42644403752|-10.608271263003|-10.84363529192|-11.067698254833|-11.067698254833|-11.070497793897|-11.430830473087|-11.62233395535|-11.62233395535|-11.840211972431|-11.840211972431|-11.840211972431|-11.840211972431|-11.840211972431||-11.840211972431|-11.840211972431|-11.840211972431|-11.840211972431|-11.840211972431|-11.840211972431|-11.840211972431|-11.840211972431|-11.840211972431|-11.840211972431|-12.109401871579|-12.168779454647|-12.350098216017|-12.350098216017|-12.927331433782|-13.452137553261|-13.452137553261|-14.104686511409|-14.161318369322|-14.704797978327|-14.931786909514|-14.931786909514|-14.931786909514|-14.931786909514|-14.931786909514|-14.931786909514|-15.185608217908|-15.384732055312|-15.384732055312|-15.428313413864|-15.924792253978
00079|8358|/equities/pepsico|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|165.98218612161|165.98218612161|-172.1365253911|-172.1365253911|-172.1365253911|-172.1365253911|-172.1365253911|-172.1365253911|-172.1365253911|-172.1365253911|-172.1365253911|-172.1365253911|-172.1365253911|-172.1365253911|-172.1365253911|-172.61207837038|-172.61207837038|-172.61207837038|-172.94097037151||-172.94097037151|-172.94097037151|-174.04107893655|-174.05785622806|167.77475428833|167.77475428833|167.77475428833|167.77475428833|165.06498119846||164.18969824595|163.71951915713|163.71951915713|163.71951915713||163.71951915713|163.71951915713|163.71951915713|163.71951915713|163.71951915713|163.71951915713|163.71951915713|163.71951915713|163.28784974663|163.28784974663|163.28784974663|163.28784974663|163.28784974663|163.28784974663|163.28784974663|163.28784974663|163.28784974663|163.28784974663|163.28784974663|163.28784974663|163.28784974663||162.40409717128|-168.21862544597|-168.21862544597|-168.21862544597|-168.21862544597|-168.21862544597|-168.21862544597|-168.21862544597|-168.21862544597|-168.21862544597|-168.21862544597|-168.21862544597|-168.21862544597|-168.21862544597|-168.21862544597|-168.21862544597|-168.21862544597|-168.21862544597|-168.21862544597|-168.21862544597|-168.21862544597|-168.21862544597|-168.21862544597|-168.21862544597|-168.21862544597|-168.21862544597|-168.21862544597|-168.21862544597|-168.21862544597|-168.21862544597|-168.21862544597|-168.21862544597|-168.21862544597|-168.21862544597|-173.58069249856|-175.34910521759|-175.60402056922|-175.60402056922|-176.32953609937|-176.32953609937|-178.13587744494|-179.5447703761|-181.04114060072|-181.3216842104|-181.3216842104|-181.3216842104|-181.3216842104|-181.3216842104|-181.3216842104|-181.3216842104|-181.3216842104|-181.3216842104|-181.3216842104|-181.3216842104|-181.3216842104|-181.3216842104|-182.13326087804||-182.95876770768|-182.95876770768|-182.95876770768|-182.95876770768|-182.95876770768|-182.95876770768|-182.95876770768|-182.95876770768|-182.95876770768|-184.1747385744|-185.6263795168|-187.12320129417|-188.98466017006|-189.44463160036|-191.10781345247|-191.10781345247|-191.80214855846|-191.80214855846|184.18337447371|184.18337447371|184.18337447371|184.18337447371|184.18337447371|184.18337447371|184.18337447371|184.18337447371|184.18337447371|184.18337447371|183.98985764413|183.60706347259|182.83951927591|180.73946440406|-188.57386945109|-188.57386945109|-188.57386945109|-188.57386945109|-188.57386945109|-188.57386945109|-188.57386945109|-188.57386945109|-188.57386945109|-188.57386945109|-188.57386945109||-188.57386945109|-188.57386945109|-188.57386945109|-188.57386945109|-188.57386945109|-188.57386945109|-188.57386945109|-188.57386945109|-188.57386945109|-188.57386945109||-188.57386945109|-188.57386945109|-188.57386945109|-188.57386945109|-188.57386945109|-188.57386945109|-188.57386945109|-188.57386945109|-189.04122802001|-189.04122802001|-189.04122802001|-189.04122802001|-189.1493529241|-189.1493529241||-190.35599410886|-190.35599410886|-192.65388285181|-192.70764442573|-196.10293808127|189.55343011592|189.55343011592|189.55343011592|189.55343011592|189.55343011592|189.55343011592|187.99227511704|187.99227511704|187.84151106212|187.48056405088|187.48056405088|187.13312607894|186.5362523517|185.38244024434|185.38244024434|184.73382151037|182.91243322874|182.91243322874|182.45382137856|180.71258185264|180.62453484929|179.83364471237|179.52822434947|178.99130437159|178.51020343859|177.91086007008|177.91086007008|177.91086007008|177.91086007008|177.91086007008||177.91086007008|177.88003837675|176.05191625059|175.90144024882|175.90144024882|174.42186971277|173.88735967841|172.9142914477|172.60031643874|170.14934238657|170.14934238657|170.14934238657|169.60204828298|169.50678005307|169.50678005307|169.50678005307|169.50678005307|169.50678005307|169.50678005307|169.50678005307|169.50678005307|169.50678005307|169.50678005307|169.50678005307|169.50678005307|169.50678005307|169.50678005307|169.50678005307|169.50678005307|169.15635957564|169.15635957564
00080|1089236|/equities/pinduoduo|NASDAQ100/MSCI_EEM/EMCONSGROWTH|-136.32093005116|-136.32093005116|-136.32093005116|-136.32093005116|-136.32093005116|-139.02020258302|-142.48652030894|-142.48652030894|-142.48652030894|-148.66794492877|139.26576366406|139.26576366406|139.26576366406|139.26576366406|139.26576366406|139.26576366406|139.26576366406|139.26576366406|139.26576366406||139.26576366406|139.26576366406|137.67323705864|136.77925930564|136.77925930564|136.77925930564|136.77925930564|136.77925930564|136.77925930564||136.77925930564|136.77925930564|136.77925930564|136.77925930564||136.77925930564|136.77925930564|136.77925930564|136.77925930564|135.29820909042|135.19412114376|134.63124293479|133.00749354002|130.7072159939|130.49041025545|130.49041025545|130.49041025545|130.49041025545|130.49041025545|130.49041025545|130.49041025545|129.97489295961|129.08237940472|124.51542691834|107.49700218521|107.49700218521||106.0909291692|106.0909291692|106.0909291692|103.68748617045|103.68748617045|103.68748617045|100.72581693171|100.72581693171|100.72581693171|100.72581693171|100.72581693171|100.72581693171|100.72581693171|100.72581693171|100.72581693171|100.72581693171|100.72581693171|100.72581693171|100.72581693171|100.72581693171|100.72581693171|100.72581693171|100.72581693171|100.72581693171|100.72581693171|100.72581693171|100.72581693171|100.72581693171|100.72581693171|100.72581693171|100.72581693171|98.864242357662|97.651934087995|93.477148308492|90.227316157423|90.227316157423|90.227316157423|90.227316157423|90.227316157423|90.227316157423|90.227316157423|90.227316157423|90.227316157423|90.227316157423|90.227316157423|90.227316157423|90.227316157423|90.227316157423|90.227316157423|90.227316157423|90.227316157423|90.227316157423|90.227316157423|90.227316157423|90.227316157423|90.227316157423|90.227316157423||90.227316157423|88.262985088651|84.4975173233|82.387244250824|-87.165903188796|-87.165903188796|-87.165903188796|-87.165903188796|-87.165903188796|-87.165903188796|-87.165903188796|-89.518996417781|-89.518996417781|-90.046706292652|79.710906408258|79.710906408258|79.710906408258|79.710906408258|79.710906408258|79.710906408258|79.710906408258|79.710906408258|79.710906408258|79.710906408258|79.169617332825|78.759857034031|74.210394381752|73.773216776572|72.228574704818|69.230280405794|69.230280405794|69.230280405794|69.230280405794|69.230280405794|69.230280405794|69.230280405794|69.230280405794|-77.80596265978|-77.80596265978|-77.80596265978|-77.80596265978|-77.80596265978|-77.80596265978||-77.80596265978|-77.80596265978|-77.80596265978|-80.172513222103|-80.91179193612|-80.91179193612|-81.251825906128|71.645498755164|71.645498755164|71.645498755164||71.645498755164|71.645498755164|68.058360703427|68.058360703427|65.816137984548|65.421308626901|63.835342104977|61.423158097869|60.418671716847|60.418671716847|60.418671716847|60.418671716847|60.418671716847|60.418671716847||60.418671716847|-67.926315282461|-67.926315282461|-67.926315282461|-67.926315282461|-67.926315282461|-67.926315282461|-67.926315282461|-67.926315282461|-67.926315282461|-67.926315282461|-67.926315282461|-67.926315282461|-67.948682333228|-69.382702643338|-71.128560179541|-71.981739278279|-71.981739278279|-72.490055509965|-72.490055509965|-72.490055509965|-72.490055509965|-72.490055509965|-72.490055509965|-74.969774931184|-76.052841099889|-77.277041021089|-77.30117935667|-77.30117935667|-77.30117935667|-77.30117935667|-78.385754739019|-78.432506096333|-81.559453235699|-81.627167633985||-82.971298778294|-84.223666919865|-86.179055570588|-86.179055570588|-86.179055570588|-86.179055570588|-86.179055570588|-86.777278660653|-87.098141298159|-91.066244983523|-94.398448355218|-94.398448355218|-95.728642101666|-95.728642101666|-97.087306180471|-97.087306180471|-97.087306180471|-97.087306180471|-97.087306180471|-97.087306180471|-97.64127700802|-97.64127700802|-97.64127700802|-97.64127700802|-97.64127700802|-97.64127700802|-97.64127700802|-97.64127700802|-97.64127700802|-97.64127700802|-97.704538981075
00081|6376|/equities/qualcomm-inc|NASDAQ100/SnP500/R1000GROWTH|-152.49833381811|-152.49833381811|-152.49833381811|-152.49833381811|-152.49833381811|-152.49833381811|-154.14926156113|-157.1239100453|-157.1239100453|146.27220206704|146.27220206704|146.27220206704|145.93244992855|143.56515509555|143.56515509555|139.92629334076|135.07920685459|-143.66989418857|-143.66989418857||-143.66989418857|-143.66989418857|-143.66989418857|-143.66989418857|-143.66989418857|-143.66989418857|-143.66989418857|-145.42518591211|-147.72488037001||140.23188386274|140.23188386274|139.26320547873|138.32412777802||136.8484656111|135.47504250879|135.47504250879|135.47504250879|135.19286131411|135.19286131411|133.83900975684|130.43056476888|129.441178092|128.21848547087|125.51110778502|124.94123772174|124.192488019|123.27387398297|122.58663686772|122.58663686772|122.57985375586|122.57985375586|122.57985375586|122.57985375586|122.57985375586||122.57985375586|122.57985375586|122.57985375586|121.70485086643|121.57427819794|120.70308678488|119.04898996199|115.30220932259|114.31884240325|112.900939191|112.31048882076|111.8788756537|110.9443049086|109.98367464685|107.96019323825|-113.93503608428|-113.93503608428|-113.93503608428|-113.93503608428|-113.93503608428|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-115.49744535848|-117.96219484126|-117.96219484126|-117.96219484126||-117.96219484126|-117.96219484126|-117.96219484126|-117.96219484126|-117.96219484126|-117.96219484126|-118.27371869761|-118.27371869761|-118.27371869761|-118.27371869761|-118.27371869761|-119.45913532794|-120.56626371345|-122.47501557625|-123.92612619705|-125.39125368669|-128.10234242098|-128.84008132767|-129.19758766836|-129.25359447952|-129.25359447952|-129.25359447952|122.59636908995|122.59636908995|122.06429790376|120.06254539356|117.49005042033|117.34783632517|117.34783632517|117.34783632517|117.34783632517|117.34783632517|117.34783632517|-123.67608051313|-123.67608051313|-123.67608051313|-123.67608051313|-123.67608051313|-123.67608051313|-123.67608051313|-123.67608051313|-123.67608051313|-123.71139515375||-123.71139515375|-123.71139515375|-123.71139515375|-123.71139515375|-123.71139515375|-123.71139515375|-123.71139515375|114.64642093094|114.64642093094|114.64642093094||114.64642093094|114.64642093094|114.64642093094|114.64642093094|111.44713112946|109.30292486743|106.22980926777|106.22980926777|106.22980926777|106.22980926777|106.22980926777|105.34205554544|105.34205554544|105.34205554544||99.067837646921|-110.17649694318|-110.17649694318|-112.5799976547|-112.753332372|-112.77975876192|-112.77975876192|-112.77975876192|-112.77975876192|-112.77975876192|-112.77975876192|-114.5014016083|-115.60079935831|-115.60079935831|-115.60079935831|-115.60079935831|-115.60079935831|-121.08877277021|-121.08877277021|-121.08877277021|-121.08877277021|-121.08877277021|-122.1626097322|-123.5273440282|-125.16260771404|-125.79734309128|117.92666101795|117.92666101795|117.92666101795|117.92666101795|117.92666101795|117.92666101795|117.92666101795|117.92666101795|117.92666101795||117.92666101795|117.92666101795|117.92666101795|117.92666101795|117.92666101795|117.64406808594|114.45174104615|-124.92142391705|-124.92142391705|-124.92142391705|-124.92142391705|-124.92142391705|-124.92142391705|-124.92142391705|-124.92142391705|-124.92142391705|-124.92142391705|-125.11879231635|-125.11879231635|-126.90310581197|-129.88900405025|-130.51111593352|-130.65790632153|-132.89442673437|-132.89442673437|-132.89442673437|-134.57547379326|-134.68052292743|-135.12481403252|-135.12481403252|-135.44185614758
00082|32391|/equities/regeneron-phar.|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|904.41506943772|904.41506943772|904.41506943772|904.41506943772|904.41506943772|904.41506943772|904.41506943772|904.41506943772|904.41506943772|902.90593173537|902.90593173537|902.90593173537|901.65548947159|897.23555091028|882.36677653853|882.36677653853|881.65914994918|881.65914994918|881.65914994918||873.59295062712|861.36578932016|861.36578932016|861.36578932016|861.36578932016|861.36578932016|861.36578932016|855.65528647335|832.93476451141||831.60737001432|831.60737001432|827.30177592237|827.30177592237||827.30177592237|827.30177592237|827.30177592237|827.30177592237|827.30177592237|827.30177592237|827.30177592237|824.32031905871|810.26150224188|799.14219175421|797.61188555915|792.63654805509|786.03281001347|777.22055916277|777.22055916277|777.22055916277|777.22055916277|777.22055916277|777.22055916277|777.22055916277|777.22055916277||777.22055916277|777.22055916277|777.22055916277|777.22055916277|777.22055916277|777.22055916277|777.22055916277|777.22055916277|777.22055916277|777.22055916277|777.22055916277|777.22055916277|775.08837492694|-818.97037487353|-818.97037487353|-818.97037487353|-818.97037487353|-822.23259968587|-825.38069751338|-834.37356215137|-838.67670981771|-844.57063641232|-844.57063641232|803.57147058112|803.57147058112|803.57147058112|803.57147058112|803.57147058112|803.57147058112|799.16094274596|799.16094274596|799.16094274596|799.16094274596|799.16094274596|799.16094274596|799.16094274596|799.16094274596|799.16094274596|799.16094274596|799.16094274596|799.16094274596|799.16094274596|799.16094274596|799.16094274596|799.16094274596|799.16094274596|797.85449962304|797.85449962304|797.85449962304|797.85449962304|797.85449962304|797.85449962304|797.85449962304|797.85449962304|797.85449962304|797.85449962304|797.85449962304||797.85449962304|797.85449962304|797.85449962304|797.85449962304|797.85449962304|797.85449962304|797.85449962304|797.85449962304|795.14886961696|785.5065124379|763.0460625731|763.0460625731|763.0460625731|763.0460625731|761.19061206038|756.1262571884|748.04694605678|740.09661961495|728.1129059361|725.46622727812|725.46622727812|725.10860987174|-748.34298608254|-748.34298608254|-748.34298608254|-748.34298608254|-748.34298608254|-748.34298608254|-748.34298608254|-748.34298608254|-748.34298608254|-748.34298608254|-748.34298608254|-748.34298608254|-748.34298608254|-748.34298608254|-748.34298608254|-748.34298608254|-748.34298608254|-748.34298608254|-748.34298608254|-759.84653374587|-759.84653374587||-759.84653374587|-759.84653374587|-759.84653374587|-759.84653374587|-804.45679093878|749.85968653441|749.85968653441|749.85968653441|749.85968653441|749.85968653441||749.85968653441|742.116875826|731.86321638544|725.3452546698|-764.89586487476|-764.89586487476|-764.89586487476|-764.89586487476|-764.89586487476|-764.89586487476|-764.89586487476|-764.89586487476|-764.89586487476|-764.89586487476||-764.89586487476|-774.19373237495|-786.77802079751|-786.77802079751|-786.77802079751|-786.77802079751|-786.77802079751|-786.77802079751|-786.98834179324|-791.90592054175|-793.8674619439|-793.8674619439|-802.22884429856|-807.15263095348|-810.83345917031|-814.5294287819|-817.66546028393|-817.91461535625|-817.91461535625|-817.91461535625|-817.91461535625|-817.91461535625|-817.91461535625|788.48060342265|788.48060342265|788.48060342265|788.48060342265|788.48060342265|788.48060342265|788.48060342265|788.48060342265|788.48060342265|785.87165135634|785.87165135634|785.87165135634||785.87165135634|785.87165135634|780.08350869563|778.14807137923|778.14807137923|778.14807137923|778.14807137923|774.98336462926|774.21431112236|760.75202592154|751.75001645905|737.0533191112|737.0533191112|737.0533191112|737.0533191112|737.0533191112|737.0533191112|737.0533191112|737.0533191112|737.0533191112|737.0533191112|737.0533191112|737.0533191112|737.0533191112|736.18133371242|736.18133371242|736.18133371242|736.18133371242|736.18133371242|736.18133371242|736.18133371242
00083|6437|/equities/ross-stores-inc|NASDAQ100/SnP500/R1000GROWTH|140.11120307828|139.53716710303|137.14416593801|137.14416593801|137.14416593801|137.14416593801|137.14416593801|137.14416593801|137.14416593801|137.14416593801|136.52740324086|135.54489048924|134.08292801078|133.86239128409|133.86239128409|133.86239128409|133.86239128409|133.86239128409|133.86239128409||133.86239128409|133.86239128409|133.86239128409|133.86239128409|133.86239128409|133.86239128409|133.86239128409|133.86239128409|133.86239128409||133.86239128409|133.03004413509|132.10460107486|131.47534495107||130.71818808175|130.70630770385|130.70630770385|130.70630770385|130.70630770385|130.70630770385|130.70630770385|130.70630770385|129.68812699516|128.52181397765|127.44268304517|127.44268304517|127.44268304517|126.50578036928|126.50578036928|125.54864370187|124.94035025844|124.94035025844|124.94035025844|124.94035025844|124.79650700103||124.17278260667|122.62976126625|122.4786221711|122.11069586191|119.31594192455|119.31594192455|119.31594192455|117.42013736713|117.42013736713|117.42013736713|117.42013736713|116.5609842511|115.42275685425|114.80801592001|111.20412718832|111.20412718832|111.20412718832|111.20412718832|111.20412718832|111.20412718832|111.20412718832|111.20412718832|111.20412718832|111.20412718832|111.20412718832|111.20412718832|110.66014021834|108.71687284475|108.71687284475|108.71687284475|108.71687284475|108.71687284475|108.71687284475|108.71687284475|108.71687284475|108.71687284475|108.71687284475|108.71687284475|-114.40606201576|-114.40606201576|-114.40606201576|-114.8153479727|-115.46261291061|-117.55456839175|-118.63813051219|-120.34764686155|115.61111300559|115.61111300559|115.61111300559|115.61111300559|115.61111300559|115.61111300559|115.61111300559|115.61111300559|115.61111300559|115.61111300559|115.61111300559||115.61111300559|115.61111300559|115.21790571314|113.84906376845|113.23482281218|113.23482281218|113.23482281218|113.23482281218|112.55021225388|112.55021225388|112.30448846215|111.37102519576|111.37102519576|109.74006233176|109.74006233176|109.53567153006|109.53567153006|109.53567153006|109.53567153006|109.53567153006|109.53567153006|109.53567153006|109.53567153006|109.53567153006|109.53567153006|109.53567153006|108.70602492259|107.66669632512|107.53992729352|107.53992729352|107.53992729352|107.53992729352|106.89029948013|106.89029948013|106.89029948013|106.89029948013|106.89029948013|106.89029948013|105.99522367583|105.99522367583|105.99522367583|105.99522367583|105.99522367583||105.99522367583|105.22413599344|103.19182038144|103.09249384407|103.09249384407|102.47968318732|102.47968318732|-108.26003241651|-108.26003241651|-108.26003241651||-108.26003241651|-108.26003241651|-108.26003241651|-108.26003241651|-108.26003241651|-108.26003241651|-108.26003241651|-108.26003241651|-108.26003241651|-108.26003241651|-108.26003241651|-108.26003241651|-108.26003241651|-108.26003241651||-108.26003241651|-108.26003241651|-108.26003241651|-108.26003241651|-108.26003241651|-108.26003241651|-108.26003241651|-108.26003241651|-108.26003241651|-108.26003241651|-108.26003241651|-108.26003241651|-109.79800729537|102.02748756071|102.02748756071|102.02748756071|102.02748756071|102.02748756071|102.02748756071|102.02748756071|102.02748756071|102.02748756071|102.02748756071|102.02748756071|102.02748756071|102.02748756071|102.02748756071|102.02748756071|102.02748756071|102.02748756071|102.02748756071|102.02748756071|102.02748756071|102.02748756071|102.02748756071||102.02748756071|102.02748756071|102.02748756071|99.936338209003|-108.15710050159|-108.15710050159|-108.15710050159|-108.15710050159|-108.15710050159|-108.15710050159|-109.10185338026|-109.10185338026|-109.10185338026|-109.10185338026|-109.10185338026|-109.4975339278|-109.4975339278|-111.01507438363|-111.01507438363|-112.5145266182|-114.54475006867|-115.37416590698|-115.37416590698|-115.37416590698|-115.37416590698|-115.37416590698|-115.37416590698|-117.42817189053|-117.42817189053|-117.42817189053|-118.18963577301
00084|13076|/equities/seattle-genetics,|NASDAQ100/R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||224.44609685488|224.05259880035|215.0462242123|213.97246466704|212.65385003695|-216.28121116525|-216.28121116525|-216.28121116525|-216.28121116525|-216.28121116525|-216.28121116525|-216.28121116525|-216.28121116525|-216.28121116525||-216.28121116525|-216.28121116525|-216.28121116525|-216.8130154915|-217.22876626334|-217.47196495623|212.64191797404|212.64191797404|212.64191797404|212.64191797404|212.64191797404|212.64191797404|212.64191797404|212.64191797404|212.64191797404|212.64191797404|212.64191797404|212.64191797404|212.64191797404|212.64191797404|212.64191797404|212.52268450159|211.59575825155|211.07101425265|211.07101425265|211.07101425265|211.07101425265|211.07101425265|211.07101425265|211.07101425265|211.07101425265|211.07101425265|211.07101425265|211.07101425265|211.07101425265|211.07101425265|211.07101425265|211.07101425265|211.07101425265|211.07101425265|211.07101425265|211.07101425265|209.34103122392|208.73892164935|203.64629937952|203.64629937952|203.64629937952|203.64629937952|203.64629937952|203.64629937952|203.64629937952|203.64629937952|203.64629937952|203.64629937952|203.64629937952|203.64629937952|203.64629937952||203.64629937952|202.37152095624|202.37152095624|202.37152095624|202.37152095624|194.04668930711|192.26798808511|191.00776955746|190.95814226436|190.95814226436|190.95814226436|190.95814226436|190.95814226436|190.95814226436|190.95814226436|190.95814226436|190.95814226436|190.90563957629|190.90563957629|190.90563957629|190.90563957629|190.90563957629|190.90563957629|190.90563957629|190.90563957629|190.90563957629|190.90563957629|190.90563957629|190.90563957629|190.90563957629|190.90563957629|190.90563957629|190.90563957629|190.90563957629|190.90563957629|190.06078216688|-197.61260839372|-197.61260839372|-197.61260839372|-197.61260839372|-197.61260839372|-198.69233964184|-198.8745956646||-198.8745956646|-198.8745956646|-198.8745956646|193.10710172649|193.10710172649|193.10710172649|193.10710172649|193.10710172649|192.7834424972|192.00910589425||191.35734242563|190.35876669983|190.35876669983|190.35876669983|190.35876669983|-197.11718556726|-197.11718556726|-197.11718556726|-197.11718556726|-197.11718556726|-197.11718556726|-197.11718556726|-197.11718556726|-197.11718556726||-197.11718556726|-197.11718556726|-197.11718556726|-197.11718556726|-197.11718556726|-197.11718556726|-197.11718556726|-197.11718556726|-197.11718556726|-203.69159643636|-203.69159643636|-203.69159643636|-203.69159643636|-203.69159643636|-203.69159643636|-203.69159643636|-203.69159643636|-204.76177748028|-204.77363584642|-204.80903793048|199.79416705812|199.79416705812|199.79416705812|199.79416705812|199.79416705812|199.79416705812|199.79416705812|199.79416705812|199.79416705812|199.79416705812|199.79416705812|199.79416705812|199.02073724231|198.30408009789|198.30408009789||198.30408009789|197.8573149498|195.66480157726|195.48356663304|195.48356663304|195.48356663304|194.4172977509|192.91755888881|191.80617844199|190.86325719024|190.86325719024|190.86325719024|190.86325719024|189.7941737403|189.47407226976|188.06952922009|187.83892427178|186.14817388229|186.14817388229|165.83395047179|165.83395047179|165.83395047179|165.83395047179|165.83395047179|165.83395047179|165.75209748293|165.75209748293|164.65036821984|164.65036821984|148.52452361692|148.52452361692
00085|6427|/equities/sirius-satellite-radio-inc|NASDAQ100/R1000VALUE|-5.443963379195|4.9277995176748|4.9277995176748|4.9277995176748|4.9277995176748|4.9277995176748|4.9277995176748|4.9277995176748|4.9277995176748|4.9277995176748|4.9277995176748|4.9277995176748|4.9277995176748|4.9059845336224|4.9059845336224|4.8850211277183|4.8850211277183|4.8850211277183|4.8850211277183||4.8850211277183|4.8850211277183|4.8850211277183|4.8850211277183|4.8850211277183|4.8850211277183|4.8850211277183|4.8850211277183|4.8850211277183||4.8570012416585|4.8570012416585|4.777223940927|4.7511621748993||4.7511621748993|4.7511621748993|4.7511621748993|4.7511621748993|4.7511621748993|4.7511621748993|4.7511621748993|4.5362912588196|4.2215323807375|-5.1198193535077|-5.1198193535077|-5.1198193535077|-5.1198193535077|-5.1198193535077|-5.2696425890873|4.662369309939|4.662369309939|4.662369309939|4.662369309939|4.662369309939|4.662369309939||4.662369309939|4.662369309939|4.662369309939|4.662369309939|4.662369309939|4.662369309939|4.2711745255909|4.2711745255909|4.2711745255909|4.2711745255909|4.2711745255909|4.2711745255909|4.2711745255909|4.2711745255909|-4.6853021781434|-4.6853021781434|-4.6853021781434|-4.6853021781434|-4.6936022353161|4.1895637869706|4.1895637869706|4.1895637869706|4.1895637869706|4.1895637869706|4.1895637869706|4.1895637869706|4.1895637869706|4.1895637869706|4.0925710598484|3.9100792054617|3.8778656196025|3.8650186967002|3.8650186967002|3.8650186967002|3.8650186967002|3.8650186967002|3.8650186967002|3.8650186967002|3.8650186967002|3.8650186967002|-4.39468175254|-4.39468175254|-4.5132574779207|-4.6180641631743|-4.6359044689227|-4.7016721765555|-4.7016721765555|-4.7040804536648|-4.7487003308212|-4.7561495481761|-4.7561495481761|-4.7561495481761|-4.7561495481761|-4.7561495481761|-4.7561495481761|-4.7561495481761|-4.7561495481761||-4.7561495481761|-4.7561495481761|-4.7561495481761|-4.7561495481761|-4.7561495481761|-4.7768331301247|-4.845370015837|-4.9498557087859|-5.1520618064625|-5.2156240789342|-5.3568045925484|-5.4381158960513|-5.5823510104474|-5.6426125294695|-5.765402847609|-5.8932253851726|-5.9760362185997|-5.9760362185997|-5.9760362185997|-6.1122624651108|-6.2825139115821|-6.4572374898605|-6.5560973306952|-6.5747372281111|-6.5747372281111|-6.5747372281111|-6.5747372281111|-6.8841525858813|-7.3785027735955|5.4028361234245|5.4028361234245|5.3509287473424|4.7671432094291|4.5193257416305|4.3497748062358|4.3497748062358|4.3497748062358|4.285860768661|4.1801231345701|4.0412477344459|4.0412307177597|4.0412307177597|4.0412307177597||4.0412307177597|3.8852563604838|3.7108400911232|3.6606557998547|3.5701732407554|3.4769313621962|3.4769313621962|3.4769313621962|3.4769313621962|3.4769313621962||3.4769313621962|3.4307486187337|3.4307486187337|3.4231256251634|3.4231256251634|3.4231256251634|3.4151396227215|3.372377430105|-3.8593897834983|-3.8593897834983|-3.8593897834983|-3.8593897834983|-3.8593897834983|-3.8593897834983||-3.8593897834983|-3.8593897834983|-3.8593897834983|-3.8593897834983|-3.8593897834983|-3.8593897834983|-3.8593897834983|-3.8593897834983|-3.8593897834983|-3.8593897834983|-3.8593897834983|-3.8593897834983|-3.8593897834983|-3.9554330922461|-4.0075388413552|-4.0075388413552|-4.0075388413552|-4.0075388413552|-4.0075388413552|-4.0075388413552|-4.0075388413552|-4.0075388413552|-4.0383763690661|-4.113473695723|3.6966487458999|3.6966487458999|3.6966487458999|3.6966487458999|3.6966487458999|3.6966487458999|3.6966487458999|3.6966487458999|3.6966487458999|3.6966487458999|3.6373874270977||-4.0140038699375|-4.0140038699375|-4.0140038699375|-4.0140038699375|-4.0140038699375|-4.0140038699375|-4.0140038699375|-4.0140038699375|-4.0140038699375|-4.0140038699375|-4.0140038699375|-4.0140038699375|-4.0140038699375|-4.0140038699375|-4.0140038699375|-4.0140038699375|-4.0140038699375|-4.0244486961615|-4.1363318003826|-4.1470353115061|-4.2511504081067|-4.3829447325928|-4.5546608033956|-4.6140674554839|-4.6195193621334|-4.6219661073349|-4.6727399645539|-4.7499489507192|-4.7499489507192|-4.7499489507192|-4.7593875153322
00086|32378|/equities/skyworks-solutions-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-109.23053405309|-109.23053405309|-109.23053405309|-109.23053405309|-109.23053405309|-109.50384147988|102.69403076797|102.69403076797|102.69403076797|102.69403076797|102.69403076797|102.69403076797|102.69403076797|102.69403076797|100.48512056833|-107.65105676185|-107.65105676185|-107.65105676185|-108.57561630155||-109.86401943526|-110.42729912159|-110.5348298854|-110.58664164845|-110.58664164845|-110.58664164845|-110.58664164845|-113.41126754884|108.60158379572||108.60158379572|108.60158379572|108.20009478482|107.55899661286||106.42944212206|105.73356074651|105.73356074651|105.73356074651|105.73356074651|105.73356074651|104.62534607075|101.2299008703|100.33037793369|99.24764079221|97.089187400958|95.317982322001|94.487206174294|92.294381626054|92.294381626054|91.097556970301|91.010998970421|91.010998970421|88.592048830504|88.592048830504|88.592048830504||88.592048830504|87.383726278346|87.383726278346|86.782472574492|86.257060866026|86.257060866026|84.755239933591|-92.670652496675|-92.670652496675|-92.670652496675|-92.670652496675|-92.670652496675|-92.670652496675|-92.670652496675|-92.670652496675|-92.670652496675|-92.915218048471|-93.647997199581|-95.32888657416|-96.239594955854|-96.272326067214|-97.94485619678|-98.187596990156|-99.981776451058|-101.14967471458|-101.14967471458|-102.27614096908|-102.52237541299|-102.52237541299|-102.52237541299|-102.52237541299|-102.52237541299|-102.52237541299|-102.52237541299|-102.52237541299|-102.52237541299|-102.52237541299|-102.52237541299|-102.52237541299|-102.52237541299|-102.52237541299|-103.19042070288|-103.49767781357|-103.49767781357|-103.6182545673|-104.31472322799|-105.38691925845|-105.43431946628|-105.43431946628|-105.43431946628|-105.43431946628|-106.50853492808|-107.69209115388|-107.69209115388|-109.21732348735|-111.77593613131|-111.77593613131||-111.77593613131|-111.77593613131|-111.77593613131|-111.77593613131|-111.77593613131|-111.77593613131|-111.77593613131|-111.77593613131|-111.77593613131|-111.77593613131|-111.77593613131|-112.03213204789|-113.32042364995|-115.23019552143|107.11366573681|107.11366573681|107.11366573681|107.11366573681|107.11366573681|107.11366573681|107.11366573681|107.11366573681|107.11366573681|107.11366573681|107.11366573681|106.67085977585|106.67085977585|106.67085977585|106.67085977585|106.67085977585|106.67085977585|106.67085977585|106.67085977585|106.05595510305|105.42487148151|105.42487148151|105.42487148151|103.86587528503|103.54710409884|103.54710409884|103.54710409884|103.54710409884|103.54710409884||103.54710409884|102.99567225514|101.89575846737|101.89575846737|101.89575846737|101.89575846737|101.89575846737|101.89575846737|101.89575846737|101.89575846737||101.89575846737|101.16710501621|101.16710501621|100.86789566621|97.112270107364|-106.84389304568|-106.84389304568|-106.84389304568|-106.84389304568|-106.84389304568|-106.84389304568|-106.84389304568|-106.84389304568|-106.84389304568||-106.84389304568|-106.84389304568|-106.84389304568|-106.84389304568|-106.84389304568|-106.84389304568|-106.84389304568|-106.84389304568|-106.84389304568|-106.84389304568|-106.84389304568|-107.5085531717|-107.5085531717|-107.5085531717|-110.30282697607|-110.30282697607|-110.30282697607|-110.30282697607|-110.30282697607|-110.30282697607|-110.30282697607|-110.30282697607|-110.30282697607|-111.61592048991|-113.61268980622|-114.70520933602|-116.36272848751|-116.36272848751|-116.36272848751|-116.36272848751|-116.36272848751|-116.36272848751|-117.78052985564|110.34863106958|110.34863106958||110.34863106958|110.34863106958|110.34863106958|110.34863106958|110.34863106958|110.34863106958|110.34863106958|110.34863106958|110.34863106958|110.34863106958|110.34863106958|110.34863106958|110.34863106958|110.34863106958|110.34863106958|110.34863106958|110.34863106958|110.34863106958|110.34863106958|110.34863106958|110.34863106958|110.34863106958|110.34863106958|110.34863106958|110.34863106958|110.34863106958|110.34863106958|110.34863106958|110.34863106958|110.34863106958|110.34863106958
00087|31066|/equities/splunk-inc|NASDAQ100/R1000GROWTH|153.29640009967|153.12154942715|152.39949397206|152.24915800226|152.23839171761|152.23839171761|152.23839171761|152.23839171761|152.23839171761|152.23839171761|152.07043439407|152.06743178389|152.03076473051|152.03076473051|152.03076473051|151.74251721494|151.49668220008|151.44600235645|151.44600235645||151.44600235645|151.44600235645|151.17722762099|151.05358614382|150.97897799211|150.78497402091|150.76496984582|150.68079569186|150.6769287008||150.6769287008|150.50161402953|150.3579123101|150.27560240267||150.15690182786|150.15690182786|150.15690182786|150.0961224108|150.0961224108|150.0961224108|150.02796326515|150.02796326515|150.02796326515|150.02796326515|150.02796326515|150.02796326515|150.02796326515|150.02796326515|150.02796326515|150.02796326515|150.02796326515|150.02796326515|150.02796326515|150.02796326515|149.95829434789||149.92922174044|149.72080529075|149.26778234753|149.20922935135|149.20922935135|149.20922935135|149.20303522356|145.42180783754|145.42180783754|145.42180783754|145.42180783754|145.42180783754|145.42180783754|145.42180783754|145.42180783754|145.42180783754|145.42180783754|145.42180783754|145.42180783754|145.42180783754|145.42180783754|145.42180783754|145.35135642139|145.35135642139|145.35135642139|145.21484026476|145.08948209016|145.08948209016|144.93655392559|144.13617109625|143.6179717842|143.51693252467|143.51693252467|143.02992909643|142.76158452799|142.34036939199|141.88095937896|141.72218329297|141.60464484809|141.50905023812|140.79561727575|139.60901682169|138.97724196415|138.47082484542|138.32370041011|117.70820969557|117.70820969557|117.70820969557|117.70820969557|117.70820969557|117.70820969557|117.70820969557|117.70820969557|117.24634434355|116.79755246949|116.79755246949|115.46894410266||115.09271783976|113.30524582496|110.9255488143|109.93616641734|107.73823678465|104.67243806489|104.42454827238|-104.45349845418|-104.45349845418|-104.45349845418|-104.45349845418|-104.46333693938|-105.64439688211|-106.81377697526|-107.3237973974|-107.3237973974|-109.01039727368|-109.01039727368|-109.01039727368|101.42434609357|101.42434609357|101.42434609357|101.42434609357|101.42434609357|101.42434609357|101.42434609357|101.42434609357|101.42434609357|101.42434609357|101.42434609357|101.42434609357|101.42434609357|101.42434609357|101.42434609357|101.42434609357|99.874548943219|97.327994901971|97.327994901971|97.327994901971|97.327994901971|97.327994901971|97.327994901971|97.327994901971||97.327994901971|97.327994901971|97.303361606177|97.303361606177|97.303361606177|97.303361606177|97.303361606177|97.303361606177|97.303361606177|97.303361606177||97.303361606177|95.376515811876|92.551682200913|92.05635787379|92.05635787379|92.05635787379|92.05635787379|92.05635787379|92.05635787379|92.05635787379|92.05635787379|89.794801211057|89.794801211057|89.794801211057||89.794801211057|89.794801211057|89.779563803361|89.779563803361|88.775072198098|88.375081491674|86.805090427625|83.870269033896|-90.92776028571|-90.92776028571|-90.92776028571|-90.92776028571|-90.92776028571|-90.92776028571|-90.92776028571|-90.92776028571|-90.92776028571|-91.661399808829|-92.412943909902|-92.927718134212|-93.070795027732|-94.428108604218|-94.907619484559|-95.281250856867|-97.712499087111|-98.358886975995|-98.552732510161|-98.552732510161|-98.552732510161|-98.552732510161|-98.552732510161|-99.255306976304|-99.255306976304|-99.255306976304|-99.255306976304||-99.255306976304|-99.255306976304|-99.255306976304|-99.255306976304|-99.255306976304|-99.255306976304|-99.255306976304|-99.255306976304|-99.255306976304|-99.255306976304|-99.255306976304|-99.255306976304|-99.255306976304|-99.255306976304|-99.255306976304|-99.255306976304|-99.255306976304|-101.11803517281|-101.11803517281|-104.32226186261|-109.07806783766|97.216266914532|97.216266914532|97.216266914532|97.216266914532|97.216266914532|97.216266914532|97.216266914532|97.216266914532|97.216266914532|97.216266914532
00088|6500|/equities/starbucks-corp|NASDAQ100/SnP500/R1000GROWTH|91.170810748181|90.24516297546|-95.819802871234|-95.819802871234|-95.819802871234|-95.819802871234|-95.819802871234|-95.819802871234|-95.819802871234|-95.819802871234|-95.819802871234|-95.819802871234|-95.819802871234|-95.819802871234|-95.819802871234|-95.819802871234|-95.819802871234|-95.819802871234|-96.399228430331||-96.88493914134|-97.004020632712|-97.321778801031|-97.321778801031|-97.321778801031|-97.321778801031|-98.014412736387|-98.014412736387|-99.241016440359||-99.756934322894|-99.756934322894|-99.756934322894|-99.914527768216||-99.914527768216|-99.914527768216|-100.95233818593|-101.38276078454|-101.38276078454|-101.38276078454|-101.38276078454|-101.38276078454|-101.38276078454|-101.38276078454|-101.38276078454|-101.56026130175|-101.56026130175|-101.56026130175|-102.9041745448|-103.2335282723|-104.04725450055|-105.35139246535|-106.01821317222|102.0663063499|102.0663063499||102.0663063499|102.0663063499|102.0663063499|102.0663063499|102.0663063499|101.18256679869|99.859666573744|99.325947724805|99.325947724805|99.325947724805|99.325947724805|98.79410485319|97.759007020037|96.985005850307|96.197783040462|-94.910434788834|-94.910434788834|-94.910434788834|-94.910434788834|-94.910434788834|-94.910434788834|-94.910434788834|-94.910434788834|-94.910434788834|-94.910434788834|-94.910434788834|-94.910434788834|-94.910434788834|-94.910434788834|-94.910434788834|-94.910434788834|-94.910434788834|-94.910434788834|-94.910434788834|-94.910434788834|-94.910434788834|-94.910434788834|-95.461968029655|-95.461968029655|-95.461968029655|-96.341654235696|-96.370118492814|-97.37907809016|-98.399529973632|-98.901146297063|-99.333266669838|-99.333266669838|-99.806955697765|-99.806955697765|-99.806955697765|-99.806955697765|-99.806955697765|-99.806955697765|-99.806955697765|-99.912018965354|-99.912018965354|-99.912018965354||-99.912018965354|-99.912018965354|-99.912018965354|-99.912018965354|-99.912018965354|-99.912018965354|-99.912018965354|-100.46946800933|-101.08051987473|-101.81181694333|-101.81181694333|-102.94479768877|98.500727491084|98.500727491084|98.500727491084|98.500727491084|98.500727491084|98.500727491084|98.500727491084|98.500727491084|98.500727491084|98.500727491084|98.500727491084|98.500727491084|98.500727491084|98.500727491084|98.500727491084|98.500727491084|98.500727491084|98.29025356472|97.860283027097|97.155940741805|97.155940741805|97.155940741805|97.155940741805|97.155940741805|97.155940741805|96.490511702728|-100.75149226457|-100.75149226457|-100.75149226457|-101.78026448654|-102.87138724848||-102.87138724848|-102.87138724848|-102.87138724848|-102.87138724848|-102.87138724848|-102.87138724848|-102.87138724848|-102.87138724848|-102.87138724848|-102.87138724848||-102.87138724848|-102.87138724848|-102.87138724848|-102.87138724848|-102.87138724848|-102.87138724848|-102.87138724848|-102.87138724848|-102.87138724848|-102.87138724848|-102.87138724848|-102.87138724848|-103.06709729879|-103.91816098656||-104.41983114012|-104.41983114012|-106.11647633191|-107.38136279446|-110.26428929812|-111.48363096013|-111.48363096013|-111.48363096013|-111.72486561421|-111.82295430299|-111.82295430299|-112.29799370147|-112.29799370147|-112.29799370147|-112.29799370147|-112.29799370147|-112.29799370147|-114.53969472622|109.77821724828|109.77821724828|108.05801765583|106.87890701451|105.51323233885|105.34692373588|104.28829733877|104.04270847017|104.04270847017|104.04270847017|104.04270847017|103.67216944887|102.94907840307|102.10981033704|101.14812308838|100.7179153395|99.672938550977||99.672938550977|99.672938550977|99.163168229032|99.163168229032|97.774627567848|-103.54746086954|-103.54746086954|-103.54746086954|-103.54746086954|-103.54746086954|-104.30124485021|-104.30124485021|-104.30124485021|-104.30124485021|-104.30124485021|-104.30124485021|-104.30124485021|-105.21900610282|-105.21900610282|-106.11584191139|-107.19056134911|-107.19056134911|-107.19056134911|-107.19056134911|-107.19056134911|-107.19056134911|-107.19056134911|-108.05616094279|-108.05616094279|-108.05616094279|-110.00499657516
00089|39335|/equities/synopsys-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|535.7530480752|525.7096821875|517.73986439311|517.73986439311|517.73986439311|508.08817804747|501.577090682|501.577090682|501.577090682|501.577090682|501.577090682|501.577090682|501.577090682|498.59175643812|486.66972774808|-525.07996130361|-525.07996130361|-525.07996130361|-525.07996130361||-525.07996130361|-525.07996130361|-525.07996130361|-525.07996130361|-525.07996130361|-525.07996130361|-527.66552300336|-531.30723089512|-542.5208178023||-552.26897371914|-557.43523596289|-562.58136705295|-570.49946884464||-585.86385413618|530.81373579574|530.81373579574|530.81373579574|530.81373579574|530.81373579574|530.81373579574|530.81373579574|525.38006890449|525.38006890449|525.38006890449|525.38006890449|525.38006890449|525.38006890449|525.38006890449|525.38006890449|525.38006890449|525.38006890449|514.84347601478|514.84347601478|513.74359176268||513.74359176268|508.83898976235|507.97103598812|503.40620277434|499.99094291486|499.99094291486|499.99094291486|488.56412141365|483.12512649477|478.28570878705|472.55634411397|463.64369486242|-490.79649546304|-490.79649546304|-490.79649546304|-490.79649546304|-490.79649546304|-490.79649546304|-490.79649546304|-490.79649546304|-497.41332035769|460.82479355238|460.82479355238|460.82479355238|460.82479355238|460.82479355238|460.82479355238|460.82479355238|460.82479355238|460.82479355238|455.52875383587|447.928294057|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|438.96550346084|432.81000493045||430.18477347687|429.79588512132|422.29793849201|-455.8422094995|-455.8422094995|-455.8422094995|-455.8422094995|-455.8422094995|-455.8422094995|-455.8422094995|-455.8422094995|-455.95981598867|-455.95981598867|-455.95981598867|-455.95981598867|-455.95981598867|-459.80358925588|-459.80358925588|432.97951656343|432.97951656343|432.97951656343|432.97951656343|432.97951656343|432.97951656343|432.97951656343|432.97951656343|432.97951656343|432.97951656343|432.97951656343|432.97951656343|432.97951656343|432.97951656343|432.97951656343|431.58111907113|431.40068934878|426.9788068502|-451.77618543543|-451.77618543543|-451.77618543543|-451.77618543543|-451.77618543543|-451.77618543543|-451.77618543543||-451.77618543543|-451.77618543543|-451.77618543543|-451.77618543543|-451.77618543543|-451.77618543543|-452.24575786499|424.47620617895|424.47620617895|424.47620617895||424.47620617895|424.47620617895|424.47620617895|424.47620617895|424.47620617895|424.47620617895|424.47620617895|424.47620617895|424.47620617895|424.47620617895|424.47620617895|424.47620617895|424.47620617895|424.47620617895||408.00577881103|392.53032125108|387.33118384907|387.33118384907|387.33118384907|387.33118384907|373.89965082351|363.18617752222|363.18617752222|363.18617752222|363.18617752222|363.18617752222|363.18617752222|363.18617752222|363.18617752222|363.18617752222|363.18617752222|363.18617752222|363.18617752222|363.18617752222|363.18617752222|363.18617752222|363.18617752222|363.18617752222|363.18617752222|363.18617752222|363.18617752222|363.18617752222|363.18617752222|363.18617752222|363.18617752222|363.18617752222|363.18617752222|363.18617752222|363.18617752222||363.18617752222|363.18617752222|363.18617752222|361.76128862332|355.28365768802|350.57518497454|350.27469435031|350.27469435031|350.27469435031|350.27469435031|350.27469435031|350.27469435031|350.27469435031|350.27469435031|350.27469435031|350.27469435031|350.27469435031|350.27469435031|350.27469435031|350.27469435031|350.27469435031|350.27469435031|350.27469435031|350.27469435031|350.27469435031|350.27469435031|350.27469435031|350.27469435031|350.27469435031|350.27469435031|350.27469435031
00090|19694|/equities/metropcs-communications|NASDAQ100/R1000VALUE|158.73467804203|158.73467804203|158.73467804203|158.73467804203|158.73467804203|158.73467804203|158.73467804203|158.73467804203|158.73467804203|158.73467804203|158.73467804203|158.73467804203|158.73467804203|158.73467804203|158.73467804203|158.60214928797|157.6198724956|157.6198724956|157.13552986186||157.13552986186|156.87522689052|156.87522689052|156.87522689052|156.87522689052|156.35228281315|156.35228281315|156.35228281315|154.94998773266||154.09043679275|154.09043679275|154.09043679275|154.09043679275||154.09043679275|154.09043679275|154.09043679275|154.09043679275|154.09043679275|154.09043679275|154.09043679275|154.09043679275|154.09043679275|153.15547884877|150.36724376599|150.36724376599|149.04082382962|147.66035597903|147.0387317139|146.28580511478|144.41423499217|144.35858840005|143.645042973|143.645042973|143.6206778308||143.6206778308|142.97797380777|142.05830453603|141.84889524621|141.84889524621|141.05770165443|141.05770165443|140.78800516128|140.11167579226|140.04519966501|140.01771282142|140.01771282142|139.99968681275|139.2646497084|136.59016644439|136.06821155772|136.06821155772|136.06821155772|136.06821155772|136.06821155772|136.06821155772|136.06821155772|136.06821155772|136.06821155772|136.06821155772|136.06821155772|136.06821155772|136.06821155772|136.04340719731|136.04340719731|136.04340719731|135.02537037835|135.02537037835|135.02537037835|135.02537037835|135.02537037835|135.02537037835|135.02537037835|135.02537037835|135.02537037835|135.02537037835|135.02537037835|135.02537037835|135.02537037835|135.02537037835|135.02537037835|135.02537037835|135.02537037835|135.02537037835|134.73819517543|133.16076929757|132.9981282341|132.9981282341|-138.84490294664|-138.84490294664|-138.84490294664|-138.84490294664||-138.84490294664|-138.84490294664|-138.84490294664|-138.84490294664|-138.84490294664|-138.84490294664|-140.65709538738|-140.65709538738|-140.65709538738|-141.75399531568|-142.5953010036|-142.5953010036|-142.5953010036|-142.5953010036|-142.5953010036|-142.5953010036|-142.5953010036|-142.5953010036|-142.5953010036|-142.5953010036|-142.5953010036|135.27309804401|135.27309804401|135.27309804401|135.27309804401|135.27309804401|135.27309804401|135.27309804401|135.27309804401|134.84066523933|134.21075112568|134.21075112568|134.21075112568|134.21075112568|134.21075112568|134.21075112568|134.21075112568|134.21075112568|132.90382141815|132.90382141815|132.87750423969|132.87750423969|132.3256947619||132.3256947619|131.20131907003|-137.83686349635|-137.83686349635|-137.83686349635|-137.83686349635|-137.83686349635|-137.83686349635|-137.83686349635|-137.83686349635||-137.83686349635|-137.83686349635|-137.83686349635|-138.59871840339|-138.59871840339|-138.59871840339|-138.59871840339|-138.59871840339|-139.61569120796|-139.61569120796|-139.61569120796|-142.85655545218|-142.85655545218|-142.85655545218||-143.60395589386|-144.55439848938|-146.24885478937|-146.24885478937|-146.24885478937|-146.24885478937|-146.24885478937|-147.74731680322|-147.74731680322|-147.74731680322|-147.74731680322|-147.74731680322|-147.74731680322|-147.74731680322|-147.74731680322|-147.74731680322|-147.74731680322|-147.74731680322|-149.23756924127|-150.9861922844|-151.58732732049|145.5968839067|145.5968839067|145.5968839067|145.5968839067|145.5968839067|145.5968839067|145.5968839067|145.5968839067|144.69255716467|144.03117330498|144.0173147454|144.0173147454|143.77367976133|142.60494263898||142.60494263898|141.72549558492|-147.96581499083|-147.96581499083|-147.96581499083|-147.96581499083|-147.96581499083|-147.96581499083|-147.96581499083|-147.96581499083|-147.96581499083|-147.96581499083|-147.96581499083|-147.96581499083|-147.96581499083|-147.96581499083|-147.96581499083|-147.96581499083|-147.96581499083|-147.96581499083|-148.4411753381|-148.4411753381|-148.4411753381|-148.4411753381|-148.4411753381|-148.4411753381|-149.30352896725|141.96674241531|141.96674241531|141.96674241531|141.96674241531
00091|13994|/equities/tesla-motors|NASDAQ100/DOW/R1000GROWTH|-206.27918480734|-206.27918480734|-206.27918480734|-206.27918480734|-206.27918480734|-210.41632174231|-212.65035776272|-212.77672134066|-212.77672134066|-212.77672134066|-212.77672134066|-216.4552444421|-233.74360486785|-234.06670365237|-234.06670365237|-234.06670365237|-237.54244809573|-238.10049571401|-242.15777311729||-244.5003487314|-250.63258284608|-255.51898192344|-258.68116674354|237.01023766841|237.01023766841|237.01023766841|237.01023766841|237.01023766841||237.01023766841|237.01023766841|237.01023766841|231.35805487463||230.6976361155|230.6976361155|230.6976361155|230.6976361155|229.07406159237|224.81285180863|219.94260840743|218.18890238617|218.18890238617|218.18890238617|218.18890238617|218.18890238617|218.18890238617|218.18890238617|218.18890238617|218.18890238617|218.18890238617|218.18890238617|211.16782337925|211.16782337925|211.16782337925||211.16782337925|211.16782337925|211.16782337925|211.16782337925|211.16782337925|211.16782337925|204.05841612044|-230.56930325502|-230.56930325502|-230.56930325502|-230.56930325502|-230.56930325502|-230.56930325502|-230.56930325502|-230.56930325502|-230.56930325502|-230.56930325502|-235.56977858007|-240.12530956731|-242.11034372632|-244.35667857833|-244.35667857833|-244.35667857833|-248.27438926373|-257.83621257846|-269.58845038535|-269.58845038535|-269.58845038535|-269.58845038535|-269.58845038535|-269.58845038535|-269.58845038535|-269.58845038535|-269.58845038535|-269.58845038535|-269.58845038535|-269.58845038535|-269.58845038535|-269.58845038535|-269.58845038535|-269.58845038535|-272.67805545862|244.87187690281|244.87187690281|244.87187690281|244.87187690281|244.87187690281|244.87187690281|244.87187690281|242.7601288639|239.40915943103|239.08740187704|234.54043357702|228.33042498516|228.33042498516|228.33042498516|228.33042498516||228.33042498516|228.33042498516|224.49936306132|216.43096767148|-241.41030667713|-241.41030667713|-241.41030667713|-241.41030667713|-241.41030667713|-241.41030667713|-241.41030667713|-249.8764539658|-257.13994661293|-264.2082721494|-265.3008596392|-269.15595393397|-275.7332798902|-275.7332798902|-277.37974770244|-278.74193310932|-285.17663410438|-285.17663410438|-285.17663410438|-293.35737427884|-295.34788100138|-295.34788100138|-295.43931374964|-295.45762232507|-295.45762232507|-295.45762232507|-295.45762232507|-296.39607019491|267.51441490841|264.01314791255|261.40349598519|254.25109037417|251.39147926209|251.39147926209|251.39147926209|251.39147926209|251.39147926209|251.39147926209|251.39147926209||249.17051840753|240.50973451963|240.50973451963|240.50973451963|240.50973451963|240.50973451963|240.50973451963|240.50973451963|240.50973451963|240.50973451963||234.47581925249|230.58001063325|230.58001063325|230.58001063325|222.86001547683|221.6577991789|204.18421303624|203.38190859549|194.68093950652|194.68093950652|189.95215270147|180.92072430832|178.59614305417|178.59614305417||168.98294120277|168.73632554345|168.73632554345|168.73632554345|164.64425796196|159.89917059657|-179.6585832392|-179.6585832392|-179.6585832392|-179.6585832392|-179.6585832392|-179.6585832392|-179.6585832392|-179.6585832392|-179.6585832392|-179.6585832392|-179.6585832392|-179.6585832392|-179.6585832392|-179.6585832392|-179.6585832392|-179.6585832392|-180.01676281677|-184.27973883667|-186.30081709798|-188.16980572736|-190.80311310066|177.85167427912|177.85167427912|177.85167427912|177.85167427912|177.85167427912|177.85167427912|177.85167427912|177.85167427912||177.85167427912|177.85167427912|177.85167427912|177.85167427912|177.85167427912|-201.65708828924|-201.65708828924|-201.65708828924|-201.65708828924|-201.65708828924|-201.65708828924|-201.65708828924|-201.65708828924|-201.65708828924|-201.65708828924|-201.65708828924|-201.65708828924|-201.65708828924|-201.65708828924|-203.35953416822|-208.88892587023|178.83797348382|178.83797348382|178.83797348382|178.83797348382|178.83797348382|178.83797348382|178.83797348382|178.83797348382|178.83797348382|178.83797348382
00092|8268|/equities/texas-instru|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-168.4343727634|-168.4343727634|-168.4343727634|-168.4343727634|-169.02152851396|-169.33095640377|-169.33095640377|-172.38718005503|-173.7573128948|-175.70515200931|-175.81016188019|165.60736815569|165.60736815569|165.60736815569|165.00762904615|162.45737588108|-171.02799072751|-171.02799072751|163.38650645475||163.38650645475|163.38650645475|163.38650645475|163.38650645475|163.38650645475|163.38650645475|163.38650645475|163.38650645475|163.38650645475||163.38650645475|163.38650645475|162.48222244294|160.98357781339||159.30269229362|159.30269229362|159.30269229362|159.30269229362|159.30269229362|159.30269229362|156.06818376591|150.89214649256|150.66585856377|150.66585856377|148.93464677044|148.93464677044|148.93464677044|147.6818332375|147.18203774436|146.4602959216|146.4602959216|146.4602959216|146.24209926286|146.24209926286|146.24209926286||146.24209926286|146.24209926286|146.24209926286|144.61788800203|143.00877139792|142.74252136797|-150.64123878312|-150.64123878312|-150.64123878312|-150.64123878312|-150.64123878312|-150.64123878312|-150.64123878312|-150.64123878312|-150.64123878312|-150.64123878312|-150.64123878312|-150.64123878312|-152.29362830835|-152.29362830835|-152.29362830835|-155.5540317928|-156.54058460784|-159.03732304652|-160.9286982757|-161.70298970873|-162.42221550075|-162.92551532419|-163.31251394121|-165.12727221651|-165.12727221651|-165.12727221651|-165.12727221651|-165.46141581186|-166.15828953461|-166.23418448453|-166.33577403692|-166.33577403692|-166.33577403692|-166.33577403692|-166.33577403692|-166.93113856478|-168.22059371917|-169.61679043205|-170.44117190475|-171.20538861216|-171.20538861216|-171.69254214963|-173.64175252442|-173.64175252442|-173.64175252442|-174.21304988336|-174.43442313406|-174.43442313406|-175.55991710262|-175.8047453534|-175.8047453534||-175.8047453534|-175.8047453534|-175.8047453534|-175.8047453534|-175.8047453534|-175.8047453534|-175.8047453534|-175.8047453534|-175.8047453534|-175.8047453534|-175.8047453534|-176.66153557294|-176.66153557294|-176.66153557294|-176.66153557294|-176.66153557294|-177.8179651542|-177.8179651542|-177.8179651542|-180.08190857519|-181.03822852892|-182.76802478148|-186.39031256916|-188.72123481306|-188.72123481306|-188.72123481306|-188.72123481306|-188.72123481306|176.23196081019|174.26717857627|173.81658573803|173.81658573803|173.81658573803|172.63518693311|172.63518693311|172.63518693311|172.63518693311|170.82430794353|168.83890848512|168.83890848512|168.83890848512|168.83890848512|168.83890848512||168.83890848512|168.83890848512|167.39612617018|167.39612617018|167.39612617018|167.39612617018|167.39612617018|167.39612617018|167.39612617018|167.39612617018||167.39612617018|167.00291908584|165.8754663291|165.63663671441|165.41071325179|165.41071325179|165.41071325179|165.41071325179|165.41071325179|165.41071325179|165.41071325179|165.41071325179|165.41071325179|165.41071325179||162.46968254376|-171.85408879898|-171.85408879898|-171.85408879898|-171.85408879898|-171.85408879898|-171.85408879898|-171.85408879898|-171.85408879898|-171.85408879898|-171.85408879898|-171.85408879898|-173.45436950552|-173.45436950552|-173.60027721208|-173.60027721208|-173.60027721208|-175.80887981324|-175.80887981324|-175.80887981324|-175.80887981324|-175.80887981324|-179.64680900472|-183.9564484479|173.60466243384|173.60466243384|173.60466243384|173.60466243384|173.60466243384|173.60466243384|173.60466243384|173.60466243384|173.60466243384|173.60466243384|173.60466243384||173.60466243384|173.60466243384|173.60466243384|173.60466243384|173.60466243384|171.89574275146|168.76015721571|168.58970317138|168.58970317138|168.58970317138|168.58970317138|168.58970317138|168.58970317138|168.58970317138|168.58970317138|168.58970317138|168.58970317138|168.58970317138|168.58970317138|168.58970317138|168.58970317138|168.58970317138|168.58970317138|168.58970317138|168.58970317138|168.58970317138|168.58970317138|168.58970317138|168.58970317138|168.58970317138|168.58970317138
00093|6451|/equities/ctrip.com-international|NASDAQ100/MSCI_EEM/EMCONSGROWTH|36.432822186173|36.311916375767|36.311916375767|36.311916375767|-37.749617220202|-37.749617220202|-37.749617220202|-37.749617220202|-37.749617220202|-37.749617220202|-37.749617220202|-37.749617220202|-37.749617220202|-37.749617220202|-37.749617220202|35.459369708169|35.459369708169|35.459369708169|35.459369708169||35.459369708169|35.459369708169|35.459369708169|35.459369708169|35.459369708169|35.459369708169|34.961473519127|33.781105949394|33.425949469663||33.324941625703|-35.579757364964|-35.579757364964|-35.579757364964||-35.579757364964|-35.579757364964|-35.579757364964|-35.579757364964|-35.579757364964|-35.579757364964|-35.579757364964|-35.579757364964|-35.579757364964|-35.579757364964|-35.579757364964|-35.733340643485|-35.829821479144|-35.830358173916|-36.714387090579|-36.714387090579|-36.714387090579|-36.714387090579|-36.714387090579|-36.714387090579|-36.714387090579||-36.714387090579|-36.714387090579|33.829012809445|33.641914924544|33.641914924544|33.641914924544|33.153238279468|32.48358056578|32.48358056578|32.48358056578|32.48358056578|32.48358056578|32.48358056578|32.48358056578|32.48358056578|32.48358056578|32.48358056578|32.48358056578|32.165163152416|-35.03609711315|-35.03609711315|-35.03609711315|-35.03609711315|-35.03609711315|-35.283162611345|-35.386542069802|-35.386542069802|-35.386542069802|-35.386542069802|-35.386542069802|-35.386542069802|-35.386542069802|-35.386542069802|-35.386542069802|-35.386542069802|-35.509491536231|-36.297767424154|-37.305853710757|-37.380929194098|-37.380929194098|-37.710755041578|-37.948895007746|-37.997910387908|-37.997910387908|-37.997910387908|-38.64295544403|-38.848562714978|-38.961341113431|-39.050211375857|-39.050211375857|-39.254957457278|-39.660067241343|-39.660067241343|-39.660067241343|-40.118965856402|-41.186028763748|-41.186028763748||-41.186028763748|-41.186028763748|-41.186028763748|-41.186028763748|-41.186028763748|-41.186028763748|-41.186028763748|-41.186028763748|-41.186028763748|-41.186028763748|-41.186028763748|-42.286433738251|38.938776959759|38.938776959759|38.938776959759|38.938776959759|38.938776959759|37.769749948031|37.328964717102|37.328964717102|37.328964717102|37.328964717102|37.328964717102|37.328964717102|37.322182027181|36.185202006587|35.220538660344|35.220538660344|35.220538660344|35.122553020725|35.122553020725|35.122553020725|35.122553020725|35.122553020725|35.122553020725|35.122553020725|35.122553020725|33.977839529524|-36.702763955401|-36.702763955401|-36.702763955401|-36.702763955401|33.806774043565||33.806774043565|33.806774043565|33.806774043565|33.806774043565|33.806774043565|33.806774043565|33.806774043565|33.806774043565|33.806774043565|33.806774043565||33.806774043565|33.806774043565|33.806774043565|33.806774043565|33.806774043565|33.570860862208|32.419289058527|31.736158846436|31.736158846436|31.016377639993|31.016377639993|-34.418098967581|-34.418098967581|-34.418098967581||-34.418098967581|-34.418098967581|-35.240109489261|-35.377053751009|-35.377053751009|-35.377053751009|-35.377053751009|-35.377053751009|-35.377053751009|-35.377053751009|-35.377053751009|-35.377053751009|-35.377053751009|-35.377053751009|-36.16228158105|-36.349202867223|-36.50805192068|-36.983022319771|-37.60669264473|-38.286686598539|-38.286686598539|-38.286686598539|-38.29316867634|-38.29316867634|-38.719992938541|-38.719992938541|-38.719992938541|-38.719992938541|-38.719992938541|-38.719992938541|-38.719992938541|-38.755990784374|-38.755990784374|-38.755990784374|-38.755990784374||-38.755990784374|-38.755990784374|-38.755990784374|-38.755990784374|-38.755990784374|-38.755990784374|-38.755990784374|-38.755990784374|-38.755990784374|-38.755990784374|-38.755990784374|-38.755990784374|-38.755990784374|-38.755990784374|-38.755990784374|-38.755990784374|-38.755990784374|-38.755990784374|-38.755990784374|-38.755990784374|-38.755990784374|-38.755990784374|-38.755990784374|-38.755990784374|-38.755990784374|-38.755990784374|-38.755990784374|-38.755990784374|-38.755990784374|-38.755990784374|-39.740272771421
00094|6407|/equities/verisign-inc|NASDAQ100/SnP500/R1000VALUE|-207.59537691317|-207.59537691317|-207.59537691317|-207.59537691317|-207.59537691317|-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248||-207.77716723248|-207.77716723248|-207.77716723248|-207.77716723248|-207.89295843757|-208.69940056974|-210.29650651276|-210.63453760478|-213.01808855636||-215.3595420266|-216.10204422594|-216.10204422594|-216.10204422594||-216.10204422594|-216.10204422594|-217.23310293225|-218.07900125746|-220.00556058094|-220.01062636028|208.80019191889|208.80019191889|206.94803125399|206.94803125399|206.94803125399|206.94803125399|206.94803125399|206.94803125399|206.94803125399|204.51454876027|204.51454876027|204.51454876027|204.51454876027|204.44756007814|204.36007261965||204.01452160647|203.07585801869|200.84816709921|198.60435619802|198.28256723314|-208.16445704945|-208.16445704945|-208.16445704945|-208.16445704945|-208.16445704945|-208.16445704945|-208.16445704945|-208.16445704945|-208.16445704945|-208.16445704945|-208.16445704945|-208.16445704945|-208.16445704945|-208.16445704945|-215.41550712065|205.36989512152|205.36989512152|205.36989512152|205.36989512152|205.36989512152|205.36989512152|203.32988394307|201.43428433622|201.43428433622|201.43428433622|201.43428433622|-208.39313510462|-208.39313510462|-208.39313510462|-208.39313510462|-208.39313510462|-208.39313510462|-208.39313510462|-208.39313510462|-208.39313510462|-208.39313510462|-208.39313510462|-208.39313510462|-208.54892895011|-208.54892895011|-208.86864722069|-208.86864722069|-208.86864722069|-208.86864722069|-208.86864722069|-208.86864722069|-210.39599803086|-211.64460977797|-211.64460977797|-211.64460977797|-211.64460977797|-211.64460977797||-211.64460977797|-211.64460977797|-211.64460977797|-211.64460977797|-211.64460977797|-211.64460977797|-211.64460977797|-211.64460977797|-211.64460977797|-211.64460977797|-211.64460977797|-213.87374447986|-214.36104219311|-214.36104219311|-214.36104219311|-214.36104219311|-214.36104219311|-214.36104219311|-214.36104219311|-216.66838092664|-218.55318982929|-218.55318982929|-219.51187301046|-220.10365241981|-220.10365241981|-220.10365241981|-220.10365241981|-220.10365241981|-221.23128534927|-223.61392663997|-224.23546933114|-224.86691230072|-224.96001847896|-224.96001847896|-226.70779708925|-227.42977125449|-227.92556998247|-228.39618944586|-229.30687919657|218.09241296562|218.09241296562|218.09241296562|218.09241296562||218.09241296562|218.09241296562|218.09241296562|218.09241296562|218.09241296562|218.09241296562|218.09241296562|218.09241296562|218.09241296562|218.09241296562||218.09241296562|218.09241296562|218.09241296562|218.09241296562|218.09241296562|218.09241296562|218.09241296562|218.09241296562|218.09241296562|218.09241296562|218.09241296562|218.09241296562|218.09241296562|218.09241296562||218.09241296562|218.09241296562|218.09241296562|218.09241296562|218.09241296562|216.78240248134|213.99822284303|213.89140889186|213.89140889186|213.28628748808|211.45614352387|211.45614352387|211.45614352387|211.45614352387|211.45614352387|211.45614352387|211.45614352387|211.45614352387|209.26341231718|209.26341231718|209.26341231718|209.26341231718|209.26341231718|209.26341231718|209.26341231718|209.26341231718|209.26341231718|209.26341231718|209.26341231718|207.737958944|206.29496387658|204.80939572848|204.35488482092|203.72686113769|203.72686113769||203.72686113769|203.72686113769|203.41984509819|201.66232670008|199.09647950264|196.17776286969|195.93945087734|192.50494982736|191.74883086965|-201.92328598927|-201.92328598927|-201.92328598927|-201.92328598927|-201.92328598927|-201.92328598927|-201.92328598927|-201.92328598927|-202.96674856667|-202.96674856667|-204.26555013132|-207.87733869939|-207.87733869939|-207.87733869939|-207.87733869939|-207.87733869939|-207.87733869939|-209.43370427455|-210.21856423844|-211.87478596887|-211.92143204169|-216.17297651985
00095|39340|/equities/verisk-analytics-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|238.90782236663|238.90782236663|238.75758525627|236.51731461173|236.04998660764|236.04998660764|236.04998660764|236.04998660764|236.04998660764|234.27387614471|234.10105274384|234.10105274384|234.10105274384|232.32228245409|231.07585827147|-242.6038207993|-242.6038207993|-242.6038207993|-242.6038207993||-242.6038207993|-242.6038207993|-242.6038207993|-242.6038207993|-242.6038207993|233.01628138779|233.01628138779|233.01628138779|233.01628138779||233.01628138779|233.01628138779|233.01628138779|233.01628138779||233.01628138779|233.01628138779|233.01628138779|233.01628138779|233.01628138779|233.01628138779|233.01628138779|233.01628138779|231.29532708619|231.29532708619|231.29532708619|231.29532708619|231.29532708619|231.29532708619|231.29532708619|231.29532708619|231.29532708619|231.29532708619|231.29532708619|231.03814537762|230.349319561||230.349319561|228.95925067054|227.56365816078|227.56365816078|227.56365816078|227.56365816078|227.56365816078|226.22462634998|224.02403449965|-236.5396459644|-236.5396459644|-236.5396459644|-236.5396459644|-236.5396459644|-236.5396459644|-236.5396459644|-236.5396459644|-236.5396459644|-237.76794243576|-242.24466070336|-242.80878505885|-243.60031530791|-245.80312116867|-246.3573642122|-248.95984515739|236.98204328134|236.98204328134|236.98204328134|236.98204328134|-246.314146014|-246.314146014|-246.314146014|-246.314146014|-246.314146014|-246.314146014|-246.314146014|-246.314146014|-246.314146014|-249.38015277733|237.68762344283|237.68762344283|237.68762344283|237.68762344283|237.68762344283|237.68762344283|237.68762344283|237.59444195968|237.59444195968|237.59444195968|237.59444195968|236.27234863035|236.27234863035|235.0598417652|235.0598417652|235.01259850268|232.58304295526|232.58304295526||232.58304295526|232.49747557095|231.09164189686|227.90960803285|227.90960803285|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|226.86105180709|225.37896628875|224.13492715529|224.13492715529|221.22734428895|221.22734428895|221.22734428895|220.726334217|218.19544540821|217.79875164781|217.79875164781|217.10884739816|217.10884739816|217.10884739816|217.10884739816|217.10884739816||217.10884739816|217.10884739816|217.10884739816|217.10884739816|217.10884739816|217.10884739816|217.10884739816|217.10884739816|216.05649775333|215.27583883942||214.00592675408|212.45077918439|212.45077918439|212.45077918439|212.45077918439|212.45077918439|212.45077918439|212.45077918439|212.45077918439|212.45077918439|211.88893102041|211.88893102041|211.88893102041|211.88893102041||211.88893102041|211.88893102041|211.88893102041|211.88893102041|211.88893102041|211.88893102041|209.10772268703|209.10772268703|205.71357411731|205.16805471448|205.16805471448|204.57451941203|204.2294608932|199.581063997|199.52301381611|197.58123496929|197.27025714361|192.00195434848|187.89774453973|187.89774453973|187.89774453973|187.89774453973|187.89774453973|187.89774453973|187.89774453973|187.53693875047|185.24659589896|184.26482914961|184.10707886851|184.10707886851|184.10707886851|184.10707886851|183.38980476764|181.89145313267|181.68676714909||181.68676714909|181.68676714909|181.55488359077|181.55488359077|181.55488359077|179.90542858556|178.17826025701|175.3800321988|175.3800321988|175.3800321988|175.3800321988|175.3800321988|175.3800321988|175.3800321988|175.3800321988|175.3800321988|175.3800321988|175.3800321988|175.3800321988|175.3800321988|175.3800321988|175.3800321988|175.3800321988|175.3800321988|171.52670610522|-181.66607248834|-181.66607248834|-181.66607248834|-182.21662717459|-182.21662717459|173.4757114771
00096|6353|/equities/vertex-pharm|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-449.43155064619|-449.43155064619|-450.18752831634|-450.18752831634|420.34774315946|420.34774315946|420.34774315946|420.34774315946|420.34774315946|420.34774315946|420.34774315946|420.34774315946|420.34774315946|420.34774315946|420.34774315946|415.75639401238|415.75639401238|415.75639401238|414.30988630499||413.36886611741|406.26933474851|401.52197472599|398.5845020827|395.98921765913|395.98921765913|393.52466953716|390.01436263677|388.74097817846||388.74097817846|388.74097817846|383.99113542181|381.74189505689||378.46876414742|377.10754241747|377.10754241747|377.10754241747|377.10754241747|377.10754241747|373.03531731281|361.33702859518|-371.93531663235|-371.93531663235|-371.93531663235|-372.59811352801|-372.59811352801|-372.59811352801|-372.59811352801|-374.42967810825|-374.42967810825|-374.42967810825|-374.42967810825|-376.24205890906|-376.24205890906||-376.24205890906|-376.24205890906|-376.24205890906|-376.24205890906|-376.33339560045|-388.53322879488|362.21721418752|362.21721418752|362.21721418752|362.21721418752|362.21721418752|362.21721418752|362.21721418752|-376.71424949956|-376.71424949956|-376.71424949956|-376.71424949956|-376.71424949956|-378.12710685555|356.47035589677|356.47035589677|356.47035589677|356.47035589677|356.47035589677|356.47035589677|356.47035589677|356.47035589677|354.11038621777|350.40265521864|348.19907484959|341.81286060491|339.10212134275|339.10212134275|339.10212134275|-360.2760038731|-360.2760038731|-360.2760038731|-360.2760038731|-360.2760038731|-360.2760038731|-360.2760038731|-360.2760038731|-360.2760038731|-360.2760038731|-360.2760038731|-360.2760038731|-360.2760038731|-360.2760038731|-360.2760038731|-360.2760038731|-360.2760038731|-360.2760038731|-360.2760038731|-360.2760038731|-360.2760038731|-360.2760038731|-361.94337422502||-361.94337422502|-361.94337422502|-361.94337422502|-361.94337422502|-361.94337422502|-361.94337422502|-361.94337422502|-361.94337422502|-361.94337422502|-361.94337422502|-361.94337422502|-361.94337422502|-365.40072925501|-366.05096819676|-366.05096819676|-366.05096819676|-366.05096819676|-366.05096819676|-366.05096819676|-366.05096819676|-367.36727400235|345.50651918213|345.50651918213|345.50651918213|345.50651918213|345.50651918213|345.50651918213|345.50651918213|345.50651918213|345.50651918213|345.50651918213|343.99780512695|342.73424372016|337.37469306851|336.28138368289|332.05349936629|332.05349936629|332.05349936629|332.05349936629|332.05349936629|332.05349936629|332.05349936629|332.05349936629||332.05349936629|332.05349936629|329.57888174217|328.49052911324|328.49052911324|328.49052911324|328.49052911324|328.49052911324|328.49052911324|328.49052911324||328.49052911324|323.76169528478|-342.46618511419|-342.46618511419|-342.46618511419|-342.46618511419|-342.46618511419|-342.46618511419|-342.46618511419|-342.46618511419|-342.46618511419|-342.46618511419|-346.06852904669|-346.7408670994||-349.20207326637|330.54946139615|330.54946139615|330.54946139615|330.54946139615|330.54946139615|330.54946139615|330.54946139615|330.54946139615|330.54946139615|330.0232080918|330.0232080918|329.1280138737|327.36861691002|327.36861691002|327.36861691002|327.36861691002|327.36861691002|327.36861691002|321.58456383286|320.7895232366|318.43806540896|318.43806540896|318.43806540896|317.12070954201|317.12070954201|316.95158867375|316.95158867375|316.95158867375|316.95158867375|316.95158867375|313.41066852693|310.18519037172|306.96853020903|306.00190199448||306.00190199448|300.62377334782|299.20420685022|298.72855462199|296.28285481274|295.07611165002|295.07611165002|292.14233318915|291.52481499369|289.07591205897|285.05017891263|284.01562445046|284.01562445046|-302.25808544314|-302.25808544314|-302.25808544314|-302.25808544314|-302.25808544314|-302.25808544314|-302.25808544314|-302.25808544314|-302.25808544314|-306.17121527102|-306.95354667007|-306.95354667007|-307.34097096007|-307.34097096007|-307.34097096007|-307.34097096007|-309.38054017536|-313.97731324823
00097|8355|/equities/walgreen-co|NASDAQ100/SnP500/R1000VALUE|-24.623942631976|-24.623942631976|-24.623942631976|-24.623942631976|-24.623942631976|-24.623942631976|-24.623942631976|-24.623942631976|-24.623942631976|-24.623942631976|-24.623942631976|-24.623942631976|-24.623942631976|-24.623942631976|-24.623942631976|-24.623942631976|-24.817714022813|-25.422737544574|-26.016096797031||-26.670636999435|-26.670636999435|-26.670636999435|-26.670636999435|-26.670636999435|-26.670636999435|-26.670636999435|24.345153820484|24.345153820484||24.345153820484|24.345153820484|24.199892904989|23.890797300065||23.502774630348|23.083916887487|23.028795702419|22.714773265478|22.459873392581|22.459873392581|22.459873392581|20.678748133446|20.63622995957|20.63622995957|20.63622995957|19.817988677646|-21.782667794201|-21.782667794201|-21.782667794201|-21.782667794201|-21.782667794201|-21.94189788085|-21.94189788085|-22.383023613274|-22.383023613274||-22.383023613274|-22.383023613274|-22.383023613274|-22.383023613274|-22.383023613274|-22.383023613274|-22.383023613274|-22.383023613274|-22.743303795192|-23.009209654435|-23.152713053639|-23.152713053639|-23.152713053639|-23.152713053639|-23.152713053639|-23.152713053639|-23.517180912159|-23.70103432565|-23.731546949666|-23.731546949666|-23.731546949666|-23.731546949666|-23.731546949666|-23.731546949666|-24.01671936702|21.218509283805|21.218509283805|21.218509283805|21.218509283805|21.085444851599|21.085444851599|-22.577383763209|-22.577383763209|-22.577383763209|-22.577383763209|-22.577383763209|-22.577383763209|-22.577383763209|-22.577383763209|-22.577383763209|-22.577383763209|-22.877388420683|-22.877388420683|-23.076541625771|-23.460602348947|-23.751988335598|-23.751988335598|-23.751988335598|-23.751988335598|-23.751988335598|-23.751988335598|-23.905601820519|-23.905601820519|-24.149558527791|-24.494508937027|-24.652787423824|-25.33198603071||-26.496095958432|-27.201477716811|-27.201477716811|-27.201477716811|-27.201477716811|-27.261085402576|-27.923705829082|-28.304390699405|-28.304390699405|-28.31265680739|-28.718228683965|-29.672477468403|-30.277752276429|-30.626947160306|-31.106608545055|-31.192601955641|-31.192601955641|-31.192601955641|-31.192601955641|-31.192601955641|-31.192601955641|-31.192601955641|-31.192601955641|-31.192601955641|-31.192601955641|-31.192601955641|-31.192601955641|-31.192601955641|-31.192601955641|-31.192601955641|-31.192601955641|-31.192601955641|-31.192601955641|-31.192601955641|-31.192601955641|-31.192601955641|-31.192601955641|-31.192601955641|-31.192601955641|-31.192601955641|-31.192601955641|-31.192601955641|-31.192601955641||-31.192601955641|-31.192601955641|-31.587905128194|-31.587905128194|-31.637166985089|30.435780941719|30.435780941719|30.435780941719|30.435780941719|30.435780941719||30.040888719288|29.758209789823|-31.995484291972|-31.995484291972|-31.995484291972|-31.995484291972|-31.995484291972|-31.995484291972|-31.995484291972|-31.995484291972|-31.995484291972|-31.995484291972|-31.995484291972|-31.995484291972||-32.150815896923|-32.494240368665|-32.907942189521|-32.907942189521|-32.907942189521|-33.264688645566|-33.264688645566|-33.264688645566|-33.264688645566|-33.264688645566|-33.264688645566|-33.468265492347|-33.710698547956|-33.710698547956|-34.264109548591|-34.333503586597|-34.333503586597|-35.152382486999|-36.027644707031|34.349730159591|34.349730159591|34.349730159591|34.349730159591|34.349730159591|34.349730159591|34.349730159591|34.349730159591|34.349730159591|34.349730159591|34.349730159591|34.349730159591|34.349730159591|34.349730159591|34.349730159591|33.866368242713||33.862540806041|33.862540806041|33.505157034382|32.930172965245|-34.797157666241|-34.797157666241|-34.797157666241|-34.797157666241|-34.797157666241|-34.797157666241|-34.826107022007|-35.385586257763|-35.385586257763|-35.385586257763|-35.385586257763|-35.624426599784|-35.624426599784|-35.624426599784|-35.624426599784|-35.624426599784|-36.289363168394|-36.539292731456|-37.122824579005|-37.155105805044|-37.155105805044|-37.155105805044|-37.266227112484|-37.663030794673|-37.875034309552|-37.966980379076|-38.198614585075
00098|32361|/equities/workday-inc|NASDAQ100/R1000GROWTH|285.81325552624|280.06515012525|280.06515012525|280.06515012525|280.06515012525|280.06515012525|280.06515012525|280.06515012525|280.06515012525|278.79865983198|278.79865983198|278.79865983198|278.79865983198|276.24290128635|276.24290128635|272.4098405406|266.89696095223|265.49319991058|265.49319991058||264.92909154832|262.55561878494|262.55561878494|262.55561878494|262.55561878494|262.55561878494|262.55561878494|262.55561878494|262.55561878494||262.55561878494|261.28620626983|260.10689954297|260.10689954297||260.10689954297|260.10689954297|260.10689954297|260.10689954297|260.10689954297|260.10689954297|260.10689954297|260.10689954297|259.09654351888|258.32271620099|253.77097284865|252.31999336428|250.68177628708|250.68177628708|250.68177628708|250.68177628708|247.48530393389|244.22744290859|223.1458566634|223.1458566634|222.42026266075||222.42026266075|222.42026266075|219.75469349729|216.41628338349|216.30830953755|216.30830953755|213.85645673714|210.98463418702|210.98463418702|209.32098449844|206.49553409304|-221.79252495256|-221.79252495256|-221.79252495256|-221.79252495256|-221.79252495256|-221.79252495256|-221.79252495256|-221.99558114439|-224.18645063406|-225.33352370799|-225.55691333066|-225.55691333066|-225.55691333066|-225.55691333066|-225.55691333066|-225.55691333066|-225.55691333066|-225.55691333066|-225.55691333066|-225.55691333066|-225.55691333066|-225.55691333066|-225.55691333066|-225.55691333066|-227.68601772796|-230.76630936913|-230.76630936913|-230.76630936913|-230.76630936913|-245.01472465261|-245.01472465261|-245.186151205|-246.47794351147|-248.95605648409|235.45890875246|235.45890875246|235.45890875246|235.45890875246|235.45890875246|235.45890875246|235.45890875246|235.45890875246|235.45890875246|233.39685217965|231.18121854054|229.59296566896||229.54468617894|226.52509737521|225.23332437441|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|220.56647027291|217.41496354515|216.82056150638|216.82056150638|216.82056150638|216.82056150638|216.82056150638|216.82056150638|216.82056150638|211.04615382311|211.04615382311|211.04615382311|211.04615382311|211.04615382311|211.04615382311|211.04615382311|211.04615382311|211.04615382311|211.04615382311||211.04615382311|211.04615382311|209.09898954701|209.09898954701|206.39720796293|205.29621564971|205.29621564971|205.29621564971|205.29621564971|205.29621564971||205.29621564971|202.61579791293|199.27182299323|199.27182299323|199.27182299323|199.27182299323|199.27182299323|199.27182299323|199.27182299323|199.27182299323|199.27182299323|199.27182299323|199.27182299323|199.27182299323||199.27182299323|183.15021342291|183.15021342291|183.15021342291|183.15021342291|180.49907068691|175.53121603288|-190.29550517255|-190.29550517255|-190.29550517255|-190.29550517255|-190.29550517255|-190.56935904522|-190.56935904522|-190.56935904522|-194.26262773959|-195.55847967431|-197.456635775|-198.29873277773|-198.29873277773|-198.29873277773|-198.29873277773|-198.29873277773|-198.29873277773|-203.30359143272|189.28736978489|189.28736978489|189.28736978489|189.28736978489|189.28736978489|189.28736978489|189.28736978489|189.28736978489|189.28736978489|189.28736978489||189.28736978489|189.28736978489|189.28736978489|188.21042321477|188.18490254386|185.65211356463|178.99513269334|175.81419375536|175.81419375536|175.81419375536|175.81419375536|175.81419375536|175.81419375536|175.81419375536|175.81419375536|175.81419375536|175.81419375536|175.81419375536|175.81419375536|175.81419375536|175.81419375536|175.81419375536|175.81419375536|175.81419375536|175.26632269883|174.92017045687|174.92017045687|174.92017045687|174.92017045687|174.92017045687|174.92017045687
00099|7875|/equities/xcel-energy|NASDAQ100/SnP500/R1000VALUE|-61.046755214731|-61.098338016978|-61.644224137632|-61.644224137632|-61.644224137632|-61.644224137632|-61.644224137632|-61.644224137632|-61.644224137632|-61.644224137632|-61.644224137632|-61.644224137632|-61.828353045124|-61.828353045124|-62.183609138747|-62.325144806195|-62.485717816142|-63.237741517786|60.750295776194||60.750295776194|60.750295776194|60.750295776194|60.750295776194|60.750295776194|60.750295776194|60.750295776194|60.553104341102|59.636781312192||59.636781312192|59.636781312192|59.636781312192|59.636781312192||59.636781312192|59.636781312192|59.636781312192|59.636781312192|59.636781312192|59.636781312192|59.636781312192|58.991581043715|58.991581043715|58.991581043715|58.991581043715|58.991581043715|58.570091972875|58.365101666503|58.354002046643|58.029169135688|58.019309643853|58.019309643853|58.019309643853|57.899680745244|57.899680745244||57.899680745244|57.899680745244|57.899680745244|57.899680745244|57.899680745244|57.899680745244|57.899680745244|57.899680745244|57.899680745244|57.899680745244|57.899680745244|57.899680745244|57.899680745244|57.899680745244|57.299646204975|56.660187377048|56.660187377048|56.660187377048|56.660187377048|56.660187377048|56.035057490654|56.035057490654|56.035057490654|56.035057490654|56.035057490654|55.823399059846|55.772665757685|55.636018508837|-59.030951137064|-59.030951137064|-59.030951137064|-59.030951137064|-59.030951137064|-59.030951137064|-59.030951137064|-59.030951137064|-59.030951137064|-59.668556445968|-60.26704529643|-60.26704529643|56.87394900066|56.87394900066|56.87394900066|56.87394900066|56.87394900066|56.437997126385|-58.887396474558|-58.887396474558|-58.887396474558|-58.887396474558|-58.887396474558|-58.887396474558|-58.887396474558|-58.887396474558|-58.887396474558|-58.887396474558|-58.887396474558||-59.742752123628|-60.3764120289|-60.3764120289|-60.3764120289|-60.3764120289|-60.3764120289|-60.3764120289|-60.3764120289|-60.509625773553|-60.668471818637|-61.194970984669|-61.415522358386|-61.465303179918|-61.699504796331|-62.370004379821|-62.779464968166|-62.779464968166|-62.779464968166|-62.779464968166|-63.693849201689|-64.675666618888|-65.332687378531|62.105776940562|62.105776940562|62.105776940562|62.105776940562|62.105776940562|62.105776940562|61.971973378104|61.785529620826|61.593919020428|-64.751588922178|-64.751588922178|-64.751588922178|-64.751588922178|-64.751588922178|-64.751588922178|-64.751588922178|-64.751588922178|-64.751588922178|-64.751588922178|-64.751588922178|-64.751588922178||-64.751588922178|-64.751588922178|-64.751588922178|-65.607320897485|-66.283407212437|-66.283407212437|-66.283407212437|-66.283407212437|-66.283407212437|-66.330148953681||-66.330148953681|-66.330148953681|-66.330148953681|-66.330148953681|-66.330148953681|-66.330148953681|-66.330148953681|-66.330148953681|-66.330148953681|-66.330148953681|-66.330148953681|-67.158503656769|-67.158503656769|-67.158503656769||-67.158503656769|-67.540559694926|-68.848958675243|-68.976074655762|-68.976074655762|-68.976074655762|-68.976074655762|-69.772859847006|-70.900953384965|67.665679889752|67.665679889752|67.665679889752|67.665679889752|67.665679889752|67.665679889752|67.665679889752|67.665679889752|67.665679889752|67.665679889752|67.665679889752|67.665679889752|67.665679889752|67.665679889752|67.665679889752|67.181996774049|67.181996774049|67.181996774049|67.181996774049|67.181996774049|67.181996774049|67.181996774049|67.181996774049|67.181996774049|66.981785434552|66.981785434552||66.981785434552|65.657262000848|63.834459474141|63.322736716331|-67.472933230715|-67.472933230715|-67.472933230715|-67.472933230715|-67.472933230715|-67.472933230715|-67.472933230715|-67.472933230715|-67.472933230715|-67.472933230715|-67.472933230715|-67.472933230715|-67.472933230715|-67.472933230715|-67.472933230715|-67.472933230715|-67.472933230715|-67.472933230715|-67.472933230715|-67.472933230715|-67.472933230715|-67.472933230715|-67.472933230715|-68.696228912492|-69.277660332368|-69.277660332368|-70.153511853401
00100|6467|/equities/xilinx-inc|NASDAQ100/SnP500/R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00101|1127188|/equities/zoom-video-communications|NASDAQ100/R1000GROWTH|-68.144920114996|-68.144920114996|-68.404912264614|-68.556012559233|-68.798345592616|-69.449832522205|-70.365368723131|-71.054572713879|-72.634777072107|-72.634777072107|-72.634777072107|-72.634777072107|-72.634777072107|-72.634777072107|-72.634777072107|-72.634777072107|-72.634777072107|-72.634777072107|-72.634777072107||-72.634777072107|-72.634777072107|-72.634777072107|-72.634777072107|-72.634777072107|-72.634777072107|-72.634777072107|-73.716693457669|68.100854961933||68.100854961933|68.100854961933|68.100854961933|67.381019690369||66.269096907349|65.954608053146|65.954608053146|65.954608053146|65.954608053146|65.954608053146|65.954608053146|65.889842092162|65.889842092162|65.889842092162|65.889842092162|64.848158795707|63.357402120556|63.251788922905|63.251788922905|63.251788922905|62.897082083459|62.897082083459|60.700781598075|60.700781598075|60.700781598075||60.700781598075|60.700781598075|60.700781598075|-64.554493502776|-64.554493502776|-64.554493502776|-64.554493502776|-64.554493502776|-64.554493502776|-64.554493502776|-64.554493502776|-64.554493502776|-64.554493502776|-64.554493502776|-64.554493502776|-64.554493502776|-64.747183305465|-64.747183305465|-64.747183305465|-65.288781358624|-66.292811925571|-66.819460595293|-66.819460595293|-67.59384463964|-68.81246379943|-69.023045817129|-69.023045817129|-69.023045817129|-69.214773910037|-70.27308057943|-70.800083680562|-70.800083680562|-70.800083680562|-70.800083680562|-71.127845918263|-72.765346468939|66.740113715075|66.740113715075|66.740113715075|66.740113715075|66.740113715075|66.740113715075|66.740113715075|66.740113715075|66.740113715075|66.740113715075|66.740113715075|66.740113715075|66.740113715075|66.740113715075|66.740113715075|66.740113715075|66.740113715075|66.740113715075|66.740113715075|66.566796492363|66.280052607617||65.834504067192|-71.194642500422|-71.194642500422|-71.194642500422|-71.194642500422|-71.194642500422|-71.194642500422|-71.194642500422|-71.194642500422|-71.194642500422|-71.194642500422|-71.194642500422|-71.686828035273|-72.509809911425|-72.519227809569|-72.688035561929|-73.159491948005|-73.159491948005|67.02607169044|67.02607169044|67.02607169044|67.02607169044|67.02607169044|67.02607169044|67.02607169044|67.02607169044|67.02607169044|67.02607169044|67.02607169044|67.02607169044|67.02607169044|67.02607169044|67.02607169044|65.792504786253|65.053959633245|-71.471535976062|-71.471535976062|-71.471535976062|-71.471535976062|-71.471535976062|-71.471535976062|-71.661133774265|-71.81246285155||-71.81246285155|-71.81246285155|-71.81246285155|-71.81246285155|-71.81246285155|-71.81246285155|-71.81246285155|-71.81246285155|-71.81246285155|-71.81246285155||-71.81246285155|-71.81246285155|-71.81246285155|-71.81246285155|-71.81246285155|-71.81246285155|-71.81246285155|-71.81246285155|-71.81246285155|-71.81246285155|-71.81246285155|-71.81246285155|-71.81246285155|-71.81246285155||-71.81246285155|-71.81246285155|-72.244953417276|64.330053406616|64.330053406616|63.724309371202|62.744011161823|60.547793333287|-67.450657092525|-67.450657092525|-67.450657092525|-67.450657092525|-67.450657092525|-67.450657092525|-67.450657092525|-67.450657092525|-67.450657092525|-67.450657092525|-67.909492292883|-68.298623816704|-68.463471271965|-69.35913409389|-70.691818652296|-71.569171697711|-71.569171697711|-71.569171697711|-73.411303819126|-74.30672721168|-74.801966341564|-75.71882995878|-75.90914591899|-75.90914591899|-75.90914591899|-75.90914591899|-75.90914591899||-75.90914591899|-75.90914591899|-75.90914591899|-75.90914591899|-75.90914591899|-75.90914591899|-75.90914591899|-75.90914591899|-76.158133789644|-76.158133789644|-76.158133789644|-76.158133789644|-76.158133789644|-76.158133789644|-76.158133789644|-76.158133789644|-76.158133789644|-76.158133789644|-76.158133789644|-76.158133789644|-77.893436534256|-78.973820694122|-80.437504291089|-80.437504291089|-80.437504291089|-80.684296183621|-83.510195163977|71.964611444378|71.964611444378|71.964611444378|71.964611444378
00102|277|/equities/3m-co|DOW/SnP500/R1000GROWTH/R1000VALUE|-99.032342894368|-100.11648769676|-100.21609916583|-100.21609916583|-100.81066767259|-102.29907509004|-102.72230292597|-102.95923096647|-103.83969854768|-104.5670405158|-104.5670405158|-104.5670405158|-104.68615921434|-106.93850928871|104.10194040749|104.10194040749|104.10194040749|104.10194040749|104.10194040749||104.10194040749|104.10194040749|104.10194040749|104.10194040749|104.10194040749|104.10194040749|104.10194040749|104.10194040749|104.10194040749||104.03016478721|103.90631492606|102.77923677223|101.66914852744||100.9498904401|100.72190385214|100.72190385214|100.72190385214|100.70018859399|100.70018859399|100.10187546956|98.596970557402|98.596970557402|98.596970557402|98.596970557402|97.698299195182|97.107553457564|96.761729319169|96.606921177521|94.503850749264|94.503850749264|94.20705392971|93.176724520154|92.394138643948|91.404007098635||91.404007098635|91.404007098635|91.404007098635|91.404007098635|91.404007098635|91.404007098635|89.833649685604|88.382514106435|88.382514106435|88.382514106435|88.382514106435|88.382514106435|88.382514106435|88.382514106435|86.122795011382|-91.41594717571|-91.41594717571|-91.41594717571|-91.41594717571|-91.41594717571|-91.41594717571|-91.41594717571|-91.41594717571|-92.280494505265|-93.400738665017|-93.400738665017|-93.400738665017|-93.400738665017|-93.400738665017|-93.400738665017|-93.400738665017|-93.400738665017|-93.400738665017|-93.400738665017|-93.400738665017|-94.194709932972|-95.319400535876|-97.350443242716|-98.952336504047|-98.952336504047|-99.727150389425|-100.60361739979|-101.76592839411|-103.25734300802|-104.64038011972|-106.36458759776|-107.06287871987|-107.77042125762|-108.45046916605|-109.49273931318|-110.88065640091|102.35609372685|101.88732458298|100.98901818067|100.98901818067|100.98901818067|100.98901818067||100.79835841689|100.52150797881|99.777156441756|99.777156441756|-104.48122194894|-104.48122194894|-104.61862593696|-104.61862593696|-104.61862593696|-105.11578105341|-105.95698042324|-107.0438647615|-107.0438647615|-108.08651133236|-109.64557023243|-110.02452923781|-110.02452923781|-110.02452923781|-110.02452923781|105.16588274276|105.16588274276|105.16588274276|105.16588274276|105.16588274276|105.16588274276|105.08737083316|104.87207768625|104.65953162717|102.4557493374|98.879151892356|97.851477278263|97.36384014398|96.969281135997|96.109984405666|96.109984405666|96.109984405666|96.109984405666|96.109984405666|96.109984405666|96.109984405666|96.109984405666|96.109984405666|96.109984405666||96.109984405666|96.109984405666|96.109984405666|96.109984405666|96.109984405666|96.109984405666|96.109984405666|96.109984405666|96.109984405666|96.109984405666||96.109984405666|94.62831731177|94.102571332196|93.581745822937|92.749166179267|91.834061935321|91.834061935321|91.81416380613|91.81416380613|91.81416380613|91.81416380613|-100.06390865413|-101.0621192518|-102.55679825314||-103.02882602489|-103.02882602489|-104.75804772829|-104.75804772829|-104.75804772829|-104.75804772829|-104.75804772829|-104.75804772829|-104.75804772829|-105.5956080275|-105.91178245867|-106.00198576544|-106.47492538662|-106.84692103302|-107.66905032017|-107.66905032017|-107.66905032017|-107.83483743905|-107.83483743905|-107.83483743905|-107.83483743905|-107.83483743905|-107.83483743905|-107.83483743905|-107.83483743905|-107.83483743905|-107.83483743905|-107.83483743905|-107.83483743905|-107.83483743905|-107.83483743905|-107.83483743905|-107.83483743905|-107.83483743905|-107.83483743905||-107.83483743905|-107.83483743905|-107.83483743905|-107.83483743905|-107.83483743905|-107.83483743905|-107.83483743905|-107.83483743905|-107.83483743905|-107.83483743905|-109.32426802581|-109.46750871593|-109.46750871593|-109.46750871593|-109.46750871593|-109.46750871593|-109.46750871593|-111.22278893716|-111.27476833404|-113.13085161912|-114.30222342617|-114.30222342617|-115.72642499432|-115.72642499432|-115.72642499432|-115.72642499432|-115.72642499432|-115.72642499432|-115.72642499432|-115.72642499432|-117.40682794236
00103|238|/equities/boeing-co|DOW/SnP500/R1000VALUE|-222.78140434502|-222.78140434502|-222.78140434502|-222.78140434502|-222.78140434502|-222.78140434502|-222.78140434502|-222.78140434502|-222.78140434502|-226.41958487277|-226.41958487277|-226.41958487277|-226.41958487277|-226.41958487277|-226.41958487277|-226.41958487277|-226.41958487277|-226.41958487277|-228.62842414385||-239.47547496696|-245.71052089156|-247.25501274108|-247.25501274108|-251.50895801119|-262.69351897481|-262.69351897481|-263.49113734831|247.47422938536||247.47422938536|247.47422938536|247.47422938536|247.20382800949||247.20382800949|247.20382800949|247.20382800949|247.20382800949|245.57415894284|244.04349654266|238.05610723572|235.50536759779|234.65772960898|230.83279279335|226.08644033652|223.90584100594|223.90584100594|220.50188928854|220.50188928854|220.50188928854|216.0221645171|211.41607960668|210.26659720702|208.43598014095|208.43598014095||207.32219347665|205.34716579329|202.26129247757|197.52468476074|197.52468476074|197.52468476074|195.29964176568|192.23890470302|183.3585435421|-195.70412361823|-195.70412361823|-195.70412361823|-195.70412361823|-195.70412361823|-195.70412361823|-195.70412361823|-195.70412361823|-195.70412361823|-195.70412361823|-195.70412361823|-195.70412361823|-195.70412361823|-195.70412361823|-196.11119834806|-199.28856323714|-199.28856323714|-199.28856323714|-199.28856323714|-199.28856323714|-199.28856323714|-199.28856323714|-199.28856323714|-199.28856323714|-199.28856323714|-199.30006799162|-200.81627410717|-202.38135820342|-202.38135820342|-203.83039501986|-205.35286065032|-206.89400610317|-209.6135297041|-209.6135297041|-211.59726092339|-214.51862490973|-217.15093790848|-217.15093790848|-219.94114883033|-222.30738965767|-223.78932340164|-225.3175743688|-226.00175397803|-227.57139839518|-229.3187750113|-233.70697426928|-235.48964802571|-235.67370175572||-235.67370175572|-235.67370175572|-235.67370175572|-235.67370175572|-235.67370175572|-235.67370175572|-236.29130669933|-239.23717196784|-239.23717196784|-239.23717196784|-239.23717196784|-242.91575117466|225.22053883133|225.22053883133|225.22053883133|225.22053883133|225.22053883133|225.22053883133|225.22053883133|225.22053883133|225.22053883133|225.22053883133|225.22053883133|225.22053883133|222.92060653432|222.51344502485|219.61382943299|212.33647623224|205.6570653669|205.6570653669|205.6570653669|205.6570653669|205.6570653669|205.6570653669|205.6570653669|205.6570653669|205.6570653669|205.6570653669|205.32995051944|205.32995051944|205.32995051944|205.32995051944|205.32995051944||205.32995051944|205.32995051944|205.32995051944|205.32995051944|205.32995051944|205.32995051944|205.32995051944|205.32995051944|205.32995051944|205.32995051944||205.32995051944|204.98877179687|204.98877179687|204.98877179687|203.47530192871|201.18958430311|199.14289426827|198.69581076808|198.69581076808|198.69581076808|198.69581076808|-212.88279675121|-212.88279675121|-212.88279675121||-212.88279675121|-212.88279675121|-212.88279675121|-212.88279675121|-212.88279675121|-212.88279675121|-212.88279675121|-212.88279675121|-212.88279675121|-212.88279675121|-212.88279675121|-212.88279675121|-212.88279675121|-212.88279675121|-212.88279675121|-213.31643283229|-213.62937913847|198.60978364709|198.60978364709|198.60978364709|198.60978364709|198.60978364709|198.60978364709|198.60978364709|198.60978364709|198.60978364709|198.60978364709|198.60978364709|198.60978364709|198.60978364709|198.60978364709|198.60978364709|198.60978364709|198.60978364709|198.60978364709||198.60978364709|198.60978364709|198.60978364709|198.60978364709|-215.31030155903|-215.31030155903|-215.31030155903|-215.31030155903|-215.31030155903|-215.31030155903|-216.62255037015|-216.62255037015|-216.62255037015|-216.62255037015|-216.62255037015|-216.62255037015|-216.62255037015|-216.62255037015|-216.62255037015|-216.62255037015|-216.62255037015|-216.62255037015|-216.62255037015|-216.62255037015|-216.62255037015|-216.62255037015|-216.62255037015|-216.62255037015|-216.62255037015|-216.62255037015|200.15699342577
00104|247|/equities/caterpillar|DOW/SnP500/R1000GROWTH/R1000VALUE|302.2782528627|302.2782528627|302.2782528627|302.2782528627|302.2782528627|292.32277390561|287.28587020328|285.4549100832|285.4549100832|283.02790864944|283.02790864944|279.89100513458|-297.49060248952|-297.49060248952|-297.49060248952|-297.49060248952|-297.49060248952|-297.49060248952|281.53047876409||281.53047876409|281.53047876409|281.53047876409|281.53047876409|281.53047876409|281.53047876409|281.53047876409|281.53047876409|281.53047876409||281.53047876409|281.53047876409|280.1160796489|276.82507825844||275.60830949582|275.60830949582|275.60830949582|272.19313508976|269.67775135027|265.91103977613|260.84624231581|249.65973131662|248.12691500457|247.90657385491|245.82953599981|244.54458064861|244.54458064861|242.02913644388|240.31998379528|240.31998379528|236.37980054704|236.37980054704|234.78920215689|234.78920215689|234.78920215689||234.78920215689|234.78920215689|234.78920215689|234.78920215689|233.03855533466|233.03855533466|-249.43706151642|-249.43706151642|-249.43706151642|-249.43706151642|-249.43706151642|-249.43706151642|-249.43706151642|-249.43706151642|-249.43706151642|-249.43706151642|-249.43706151642|-260.02007147116|-260.11423922956|-262.91471578214|-267.02246710033|-268.93662692408|-269.20791680394|-271.49946824244|-277.07540047093|-280.84305235601|-280.84305235601|-280.84305235601|-280.84305235601|-280.84305235601|-280.84305235601|-280.84305235601|-280.84305235601|-280.84305235601|-280.84305235601|-283.0833940159|-287.90020082818|-287.90020082818|-287.90020082818|-287.90020082818|-287.90020082818|-287.90020082818|-288.23927161602|-288.23927161602|-288.23927161602|-288.23927161602|-288.23927161602|-288.23927161602|-288.23927161602|-288.23927161602|-288.23927161602|-288.23927161602|-288.23927161602|-288.23927161602|-288.23927161602|-288.23927161602|-288.23927161602||-288.23927161602|-288.23927161602|-288.23927161602|-288.23927161602|-288.23927161602|-288.23927161602|-288.83626951293|-288.83626951293|-289.68467473008|271.23735826876|271.23735826876|271.23735826876|271.23735826876|271.23735826876|271.23735826876|271.23735826876|271.23735826876|271.23735826876|271.23735826876|271.23735826876|271.23735826876|271.23735826876|271.23735826876|261.40595519174|249.26828137624|247.22315856355|247.22315856355|247.22315856355|247.22315856355|247.22315856355|247.22315856355|247.22315856355|245.52241040752|244.37321283073|239.8713535915|239.68762595236|239.11513272457|238.57459747717|236.48232388414|231.61553483781|231.61553483781|231.61553483781|231.61553483781||231.61553483781|230.23919485343|230.23919485343|230.23919485343|230.23919485343|230.23919485343|230.23919485343|230.23919485343|230.23919485343|230.23919485343||230.23919485343|228.24598225766|226.92983488698|225.41313441219|218.69492639901|216.13316000172|216.04018696888|212.86686949314|207.71652321883|206.74002695159|204.21614000616|-222.17117721287|-222.17117721287|-223.60310333923||-223.60310333923|-223.60310333923|-223.60310333923|-223.60310333923|-223.60310333923|-223.60310333923|-223.60310333923|-223.60310333923|-223.60310333923|-225.02526401137|-225.02526401137|-225.02526401137|-226.26911713738|-226.26911713738|-226.26911713738|-226.26911713738|-226.26911713738|-226.26911713738|-226.26911713738|-226.26911713738|-226.26911713738|-226.26911713738|-228.91641155427|-228.91641155427|-228.91641155427|-228.91641155427|-228.91641155427|-228.91641155427|-228.91641155427|-228.91641155427|-228.91641155427|-228.91641155427|-228.91641155427|-228.91641155427|-228.91641155427||-228.91641155427|-233.12501097989|-235.65268567048|-235.65268567048|-235.65268567048|-235.65268567048|-235.65268567048|-235.65268567048|-235.65268567048|-235.65268567048|-236.73523500458|-236.73523500458|-236.73523500458|-236.73523500458|-236.73523500458|-238.93859967143|-239.57292375466|-245.63984362163|-245.63984362163|-252.70705230013|237.42565108303|237.42565108303|237.42565108303|237.42565108303|236.01238792212|-252.26792079362|-252.26792079362|-252.26792079362|-252.26792079362|-252.26792079362|-255.91920652823
00105|240|/equities/chevron|DOW/SnP500/R1000VALUE|145.2144512664|145.2144512664|144.94555801946|144.94555801946|144.13860135165|143.46975755788|141.55578321947|141.55578321947|141.55578321947|-149.30811125261|-149.30811125261|-149.30811125261|-149.30811125261|-149.30811125261|-149.30811125261|-149.40345135245|-149.62883483606|-150.97759195651|-153.25065725474||-153.33889071329|-153.33889071329|-153.3748837244|145.275618408|145.275618408|145.275618408|145.275618408|145.275618408|145.275618408||145.275618408|145.275618408|145.275618408|145.275618408||143.96291568309|143.30261027409|143.30261027409|142.48512890155|-150.44991822107|-150.44991822107|-150.44991822107|-150.44991822107|-150.44991822107|-150.87622551419|-150.87622551419|-150.87622551419|-150.87622551419|-150.87622551419|-150.87622551419|-150.87622551419|-150.87622551419|-150.87622551419|-150.87622551419|-150.87622551419|-150.87622551419||-150.87622551419|-150.98414305752|-150.98414305752|-150.98414305752|-150.98414305752|-151.87537007547|-151.87537007547|-151.87537007547|-151.87537007547|-152.59763341719|-153.57625331674|-154.87640105126|-155.35149705175|-155.35149705175|-155.35149705175|-155.35149705175|-156.23556367295|-156.68591479612|-159.46046044377|-163.98106444707|-166.18341046826|-169.02101030897|-170.73400611509|-170.73400611509|-170.73400611509|-170.73400611509|-170.73400611509|-170.73400611509|-170.73400611509|-170.73400611509|-170.73400611509|-170.73400611509|-170.73400611509|-170.73400611509|-171.29896573212|-171.29896573212|163.70186286558|163.70186286558|163.70186286558|163.70186286558|163.15096257118|160.88917444626|160.88917444626|160.88917444626|160.88917444626|160.88917444626|160.88917444626|160.88917444626|160.88917444626|160.88917444626|160.88917444626|160.88917444626|160.88917444626|160.88917444626|160.23152222545|159.42882521849|159.13231132539||156.39868342117|154.62622737422|154.62622737422|154.62622737422|154.62622737422|154.62622737422|154.62622737422|154.62622737422|154.62622737422|154.62622737422|154.62622737422|154.62622737422|154.62622737422|154.62622737422|154.62622737422|153.71706574457|153.71706574457|153.71706574457|153.71706574457|153.71706574457|153.71706574457|153.71706574457|153.71706574457|153.71706574457|153.71706574457|153.7104961274|153.7104961274|153.7104961274|153.7104961274|153.66998755909|-160.19405231401|-160.19405231401|-160.19405231401|-160.19405231401|-160.19405231401|-160.19405231401|-160.19405231401|-160.19405231401|-160.19405231401|-160.19405231401|-160.19405231401|-160.19405231401|-160.19405231401||-160.19405231401|-160.19405231401|-160.19405231401|-160.19405231401|-160.19405231401|-160.19405231401|-160.19405231401|-160.45938743282|-160.45938743282|-160.45938743282||-160.45938743282|-160.45938743282|-160.45938743282|-160.45938743282|-160.45938743282|-160.45938743282|-160.45938743282|-160.45938743282|-160.45938743282|-160.45938743282|-160.45938743282|-160.45938743282|-160.45938743282|-161.39204092742||-162.48576211788|-162.48576211788|-162.48576211788|-162.48576211788|-162.48576211788|-162.48576211788|-162.48576211788|-164.46417755393|-164.65909559758|-165.01655343312|-165.01655343312|-165.01655343312|-167.04543052877|-167.04543052877|-167.04543052877|-167.04543052877|-167.04543052877|-168.60112482932|-172.42180322969|163.5253273556|163.5253273556|163.5253273556|163.5253273556|163.5253273556|163.5253273556|163.5253273556|163.5253273556|163.5253273556|163.5253273556|163.5253273556|163.5253273556|162.22647694188|161.26885465601|159.72595144885|159.46349902394||159.46349902394|159.46349902394|159.46349902394|159.46349902394|-167.25520333345|-167.25520333345|-167.25520333345|-167.25520333345|-167.25520333345|-167.25520333345|-167.25520333345|-167.25520333345|-167.25520333345|-167.25520333345|-167.25520333345|-167.25520333345|-169.31466853944|-169.78471972432|-169.78471972432|-171.12623363681|-171.12623363681|-171.12623363681|-171.12623363681|-171.12623363681|-171.12623363681|-171.12623363681|-171.12623363681|-171.12623363681|-171.12623363681|-171.12623363681|-171.12623363681
00106|271|/equities/coca-cola-co|DOW/SnP500/R1000GROWTH/R1000VALUE|58.285254592898|58.285254592898|58.285254592898|58.285254592898|58.285254592898|58.285254592898|58.285254592898|58.285254592898|58.285254592898|58.285254592898|58.285254592898|58.285254592898|58.285254592898|58.285254592898|58.285254592898|58.285254592898|58.285254592898|58.285254592898|58.285254592898||58.285254592898|58.2828460505|58.2828460505|58.026194708662|58.026194708662|-60.022505078982|-60.022505078982|-60.022505078982|-60.022505078982||-60.022505078982|-60.022505078982|-60.022505078982|-60.022505078982||-60.022505078982|-60.022505078982|-60.422782352976|57.92747505034|57.92747505034|57.92747505034|57.92747505034|57.92747505034|57.508028537311|57.137254006639|56.940300243596|56.940300243596|56.904462673346|56.904462673346|56.904462673346|56.787407976325|56.787407976325|56.787407976325|56.787407976325|56.628229677606|56.624976860073||56.338803753352|55.607359445864|55.193176628013|55.055154206895|55.055154206895|54.932669933794|54.898191232796|54.898191232796|54.898191232796|54.898191232796|54.898191232796|54.697186968189|54.64837938751|54.64837938751|54.27514358588|54.08238152473|53.877648766492|53.560707977898|53.560707977898|53.560707977898|53.288575202764|53.065014343064|-55.369113620075|-55.369113620075|-55.369113620075|-55.369113620075|-55.369113620075|-55.369113620075|-55.369113620075|-55.369113620075|-55.369113620075|-55.369113620075|-55.369113620075|-55.369113620075|-56.28929295358|-57.056434682309|-57.202983277042|-57.642537639096|-57.965099279036|-58.038998647917|-58.152775919425|-58.639475252879|-59.125806387544|-59.682840303448|-59.895758426988|-59.895758426988|-59.895758426988|-59.895758426988|-60.0622841657|-60.0622841657|-60.0622841657|-60.0622841657|-60.0622841657|-60.0622841657|-60.476956121814|-60.476956121814|-60.916060068752||-61.542845199004|-61.931772494201|-62.210221625998|-62.210221625998|-62.235165284371|-62.235165284371|-62.235165284371|-62.235165284371|-62.336293192148|-62.715624883704|-62.763560026997|-62.763560026997|-62.763560026997|-62.887793137093|60.536850856717|60.536850856717|60.536850856717|60.536850856717|60.536850856717|60.536850856717|60.536850856717|60.536850856717|60.536850856717|60.536850856717|60.536850856717|60.536850856717|60.536850856717|60.536850856717|60.536850856717|60.536850856717|60.298722504438|59.785244675545|58.976385244692|-61.347921283472|-61.347921283472|-61.347921283472|-61.347921283472|-61.347921283472|-61.347921283472|-61.79157840701|-61.898858543297|-61.898858543297|-61.898858543297||-61.898858543297|-61.898858543297|-61.898858543297|-61.898858543297|-61.898858543297|-61.898858543297|-61.898858543297|-61.898858543297|-61.898858543297|-61.898858543297||-61.898858543297|-61.898858543297|-61.898858543297|-61.898858543297|-61.898858543297|-61.898858543297|-61.898858543297|-61.898858543297|-61.898858543297|-61.898858543297|-61.898858543297|-61.898858543297|-61.898858543297|-61.898858543297||-62.396510119858|-62.50945662969|-63.131063244008|-63.467845675308|-64.261219604102|62.503277733144|62.503277733144|62.503277733144|62.503277733144|62.503277733144|62.503277733144|62.503277733144|62.503277733144|62.503277733144|62.503277733144|62.503277733144|62.503277733144|62.503277733144|62.503277733144|62.503277733144|62.384246431144|62.384246431144|62.384246431144|62.384246431144|62.384246431144|62.354206282068|62.009118828695|61.9131893422|61.625209201904|61.505282681885|61.059394935438|60.830436816557|60.716592382604|60.716592382604|60.716592382604||60.716592382604|60.716592382604|60.310381544093|60.081534531889|59.93725941267|59.643066963513|59.433408296726|59.028787759302|58.620319105252|-61.207239193881|-61.207239193881|-61.207239193881|-61.207239193881|-61.207239193881|-61.207239193881|-61.207239193881|-61.207239193881|-61.207239193881|-61.207239193881|-61.207239193881|-61.207239193881|-61.207239193881|-61.207239193881|-61.207239193881|-61.207239193881|-61.207239193881|-61.207239193881|-61.742488696801|-62.06053747952|-62.06053747952|-62.06053747952
00107|266|/equities/goldman-sachs-group|DOW/SnP500/R1000GROWTH/R1000VALUE|367.74770902079|367.74770902079|367.74770902079|367.74770902079|367.74770902079|367.74770902079|367.74770902079|367.74770902079|367.74770902079|367.74770902079|367.74770902079|367.74770902079|367.74770902079|367.74770902079|367.74770902079|367.74770902079|367.74770902079|367.74770902079|367.74770902079||367.74770902079|367.74770902079|367.74770902079|367.74770902079|367.74770902079|367.74770902079|367.74770902079|367.74770902079|367.74770902079||367.51357113964|367.17229882486|363.82587985205|361.80541080024||360.60915802349|360.37722770458|360.37722770458|360.37722770458|360.37722770458|360.37722770458|353.0913661507|339.28207689163|335.6012080073|334.52676845917|331.89686512894|331.89686512894|331.89686512894|331.89686512894|331.89686512894|328.61819208934|327.42714329642|324.91349899418|323.8556960428|323.8556960428|323.8556960428||322.72189732641|322.72189732641|322.72189732641|322.01711126003|319.33492276297|319.33492276297|318.062905175|308.0493393546|306.46899853497|306.46899853497|306.46899853497|305.22591198557|305.22591198557|303.3698877612|292.55877794593|-312.94470539126|-312.94470539126|-312.94470539126|-312.94470539126|-315.74599901872|-316.04607631583|-320.02341473785|-320.56712016229|-320.77403576246|-322.59859564427|-325.02089036971|-326.47056055764|-326.47056055764|-326.47056055764|-326.47056055764|-326.47056055764|-326.47056055764|-326.47056055764|-326.47056055764|-326.47056055764|-326.47056055764|-330.62007067711|-338.5089645707|-339.92907579013|-339.92907579013|-339.92907579013|-342.85064037716|325.60134752202|325.60134752202|325.60134752202|325.60134752202|325.60134752202|325.60134752202|325.60134752202|321.95884214957|-338.85019867839|-338.85019867839|-338.85019867839|-338.85019867839|-338.85019867839|-338.85019867839|-338.85019867839||-338.85019867839|-338.85019867839|-338.85019867839|-338.85019867839|-338.85019867839|-338.85019867839|-338.85019867839|-338.85019867839|-339.6863271177|-342.79258785647|-345.18813811852|-349.49848462822|-350.39666559168|-352.55128777765|336.41250167582|336.41250167582|336.41250167582|336.41250167582|336.41250167582|336.41250167582|335.75305285615|335.75305285615|335.75305285615|335.75305285615|335.01782518142|334.73786099449|334.73786099449|334.26428151677|333.83143197773|332.90268836284|327.57388109923|322.23382520411|317.00091160375|313.64712766627|-330.77244223049|-330.77244223049|-330.77244223049|-330.77244223049|-330.77244223049|-330.77244223049|-330.77244223049|-330.77244223049|-330.77244223049||-330.77244223049|-330.77244223049|-330.77244223049|-330.77244223049|-331.6927146745|-333.33470406271|-335.43298789899|-341.51278169333|323.82216472892|323.82216472892||323.82216472892|323.82216472892|323.82216472892|323.82216472892|319.56017367341|-337.43113369582|-337.43113369582|-337.43113369582|-337.43113369582|-337.43113369582|-337.43113369582|-337.43113369582|-337.43113369582|-337.43113369582||-337.43113369582|-337.43113369582|-337.43113369582|-339.32370938892|-339.32370938892|-339.32370938892|-339.32370938892|-339.32370938892|-339.32370938892|-339.32370938892|-339.32370938892|-339.32370938892|-343.08661800189|-343.08661800189|-343.08661800189|-343.08661800189|-343.08661800189|326.15552849639|326.15552849639|326.15552849639|324.81701281715|324.81701281715|324.81701281715|324.81701281715|324.81701281715|319.82551832385|319.17529708913|319.17529708913|319.17529708913|319.17529708913|-337.57623660914|-337.57623660914|-337.57623660914|-337.57623660914|-337.57623660914||-337.57623660914|-337.57623660914|-337.57623660914|-337.57623660914|-337.57623660914|-337.57623660914|-337.57623660914|-337.57623660914|-337.57623660914|-337.57623660914|-338.2184325939|-338.2184325939|-338.2184325939|-338.2184325939|-338.2184325939|-338.70237013214|-338.70237013214|-348.61254880891|-348.61254880891|-360.03394061179|-368.84417321603|-368.84417321603|-368.84417321603|-368.84417321603|-368.84417321603|-368.84417321603|-372.49686238413|349.95888122947|349.95888122947|349.95888122947|349.95888122947
00108|8064|/equities/home-depot|DOW/SnP500/R1000GROWTH|346.47220330766|346.47220330766|343.90293594328|343.90293594328|343.90293594328|343.90293594328|343.90293594328|343.90293594328|343.90293594328|343.90293594328|343.90293594328|343.90293594328|343.90293594328|343.90293594328|343.90293594328|343.90293594328|342.7516394926|342.7516394926|342.7516394926||341.36661003559|341.36661003559|338.65010503629|337.16410111781|337.16410111781|337.16410111781|337.16410111781|337.16410111781|337.16410111781||337.16410111781|337.16410111781|337.16410111781|337.16410111781||337.16410111781|337.16410111781|337.16410111781|337.16410111781|337.16410111781|335.70067513278|335.70067513278|323.07991274519|319.95878875171|318.00420260335|313.43467071217|312.63463473498|312.26959435343|307.78628769847|307.60307058728|302.57120317261|299.57889059787|299.57889059787|298.69487633976|298.28319322039|296.40632376593||294.25896766364|293.73767758225|293.73767758225|292.87326283824|291.44022036009|291.4236531833|289.11183225879|283.09666694072|283.09666694072|283.09666694072|283.09666694072|281.78881148616|281.78881148616|281.78881148616|277.76422542245|-291.86688260363|-291.86688260363|-291.86688260363|-291.86688260363|-295.24929501532|-295.77868140536|-299.78025927365|-300.19777560308|-300.19777560308|-304.14020151644|-305.43049791927|-305.43049791927|-305.43049791927|-305.43049791927|-305.43049791927|-305.43049791927|-305.43049791927|-305.43049791927|-305.43049791927|-305.43049791927|-307.00442185529|-309.25503185201|-314.44844678164|-314.97528470266|-314.97528470266|-314.97528470266|-316.63031782826|-318.62481026871|-319.76699431983|-322.24000955784|-327.57333995196|-328.3399540726|-332.86633690901|320.17467982242|320.17467982242|320.17467982242|320.17467982242|320.17467982242|320.17467982242|320.17467982242|320.17467982242|320.17467982242||320.17467982242|320.17467982242|320.17467982242|320.17467982242|320.17467982242|320.17467982242|320.17467982242|320.17467982242|320.17467982242|320.17467982242|320.17467982242|320.17467982242|320.17467982242|320.17467982242|320.17467982242|320.17467982242|320.17467982242|320.17467982242|320.17467982242|320.17467982242|320.17467982242|320.17467982242|320.17467982242|320.17467982242|319.97131545753|317.8870057818|317.5013904303|313.90043170912|312.38446371272|309.90089100947|307.3709851277|305.66610855661|303.94812334469|302.94512271511|302.94512271511|302.94512271511|302.94512271511|302.94512271511|296.9717909454|296.85123616512|296.85123616512|296.85123616512|296.85123616512||295.10700347417|295.10700347417|295.10700347417|295.10700347417|295.10700347417|289.7088348335|285.46620177626|285.39336956123|285.39336956123|285.39336956123||285.39336956123|284.15272953931|284.15272953931|284.15272953931|284.15272953931|284.15272953931|284.15272953931|280.13108966553|-299.82245637895|-299.82245637895|-299.82245637895|-299.82245637895|-299.82245637895|-299.82245637895||-299.82245637895|-299.82245637895|-299.82245637895|-299.82245637895|-299.82245637895|-299.82245637895|-299.82245637895|-299.82245637895|-299.82245637895|-304.88588686868|-304.88588686868|-304.88588686868|-304.92936913396|-304.92936913396|-304.92936913396|-306.45230162834|-307.83809712379|286.03289920939|286.03289920939|286.03289920939|286.03289920939|286.03289920939|286.03289920939|286.03289920939|286.03289920939|286.0271196592|282.74623470705|281.7000534201|281.7000534201|-298.83823076408|-298.83823076408|-298.83823076408|-298.83823076408|-298.83823076408|-298.83823076408||-298.83823076408|-298.83823076408|-298.83823076408|-298.83823076408|-298.83823076408|-298.83823076408|-298.83823076408|-298.83823076408|-300.94747571063|-301.56162631856|-302.55569869|-306.40939957255|-307.09410481712|-307.09410481712|-307.09410481712|-307.09410481712|-307.71578288693|-307.71578288693|-309.245323135|-309.57814359835|-310.66467019279|-310.66467019279|-313.38423801777|-313.38423801777|-313.38423801777|-313.38423801777|-314.12583792339|-319.36429196077|-319.9426007295|-319.9426007295|-322.34478558704
00109|8082|/equities/ibm|DOW/SnP500/R1000VALUE|181.77374187169|181.77374187169|181.77374187169|181.77374187169|181.77374187169|181.77374187169|181.77374187169|181.77374187169|181.77374187169|181.77374187169|181.77374187169|181.77374187169|167.80193239513|167.16047624089|167.16047624089|164.10230460142|160.446382016|160.446382016|160.16875867718||158.75879639343|158.75879639343|158.75879639343|158.75879639343|158.75879639343|158.75879639343|158.75879639343|158.75879639343|158.75879639343||158.75879639343|158.75879639343|158.64604661008|158.64604661008||158.64604661008|158.64604661008|158.64604661008|158.64604661008|158.64604661008|158.64604661008|158.64604661008|158.64604661008|158.64604661008|157.29116076386|156.1508588547|156.1508588547|156.1508588547|156.1508588547|156.07427954613|154.05531623561|152.7864660444|151.82551640295|150.31084684557|150.19121651325|149.45573294204||149.45573294204|148.51469869129|147.70911311565|147.30572657517|146.78183656193|145.59647693079|143.96424462444|142.88253838386|142.88253838386|142.88253838386|142.88253838386|142.88253838386|142.54032788637|141.6573050327|139.46367293673|139.00407866722|137.16619787487|137.03133636352|136.66738825517|136.66738825517|-142.84690711063|-142.84690711063|-142.84690711063|-144.33823741323|-144.77664569623|-144.9391928433|-144.9391928433|-144.9391928433|-145.20743632302|-146.37179252669|-146.37179252669|-146.37179252669|-146.37179252669|-146.37179252669|-146.37179252669|-146.37179252669|-146.79163662058|-146.79163662058|-147.1584904576|-147.39070689951|-148.6318989625|-150.39937388792|144.56494117558|144.56494117558|144.56494117558|144.56494117558|143.84953120918|143.84953120918|143.84953120918|143.84953120918|143.84953120918|143.84953120918|143.84953120918|143.69610080855|143.69610080855|143.69610080855|143.69610080855||142.88620355546|142.38952528568|141.4570758247|141.14935253986|140.76095865975|140.42620242174|140.42620242174|140.42620242174|140.42620242174|140.42620242174|140.42620242174|140.42620242174|140.42620242174|140.42620242174|140.42620242174|140.42620242174|140.42620242174|140.42620242174|140.42620242174|140.42620242174|139.68689900566|139.16112863058|139.16112863058|139.16112863058|139.16112863058|138.30681314991|137.34756480904|135.1778565695|134.20609297246|133.76923385694|132.9057288284|132.59750441654|-135.98705148449|-135.98705148449|-135.98705148449|-135.98705148449|-135.98705148449|-135.98705148449|-135.98705148449|-135.98705148449|-135.98705148449|-135.98705148449|-135.98705148449||-135.98705148449|-135.98705148449|-135.98705148449|-135.98705148449|-135.98705148449|-135.98705148449|-135.98705148449|-137.92006185044|132.85936532081|132.85936532081||132.85936532081|132.42035362523|132.29094264023|131.47715703108|130.71319178584|129.28157699376|129.13452538152|127.46003647535|126.88331586011|126.88331586011|125.3586745912|123.32693806943|123.32693806943|123.32693806943||122.93791851067|122.93791851067|122.93791851067|122.93791851067|122.57658136182|122.10730889432|-126.98746959098|-126.98746959098|-126.98746959098|-126.98746959098|-126.98746959098|-126.98746959098|-127.13002818759|-127.13002818759|-128.54822217006|-128.54822217006|-128.54822217006|-130.39385033733|-130.73316363369|-131.77297469244|-131.77297469244|-131.77297469244|-131.77297469244|-131.77297469244|-131.82608065192|-132.22910987747|126.10870312265|126.10870312265|126.10870312265|126.10870312265|126.10870312265|126.10870312265|126.10870312265|126.10870312265|126.10870312265||126.10870312265|126.10870312265|125.39851409651|125.30837368145|123.8476304387|123.69625953557|123.23194995326|122.36106401464|-129.31772549627|-129.31772549627|-129.31772549627|-129.31772549627|-129.31772549627|-129.31772549627|-129.31772549627|-129.31772549627|-129.31772549627|-131.48191592956|-131.9237224882|-131.9237224882|-132.88358140711|-133.54648151137|-134.3887073615|-134.3887073615|-134.3887073615|-134.3887073615|-134.68485939268|-136.05142627562|-136.4457756777|-136.4457756777|-136.97975251623
00110|8177|/equities/johnson-johnson|DOW/SnP500/R1000VALUE|-161.89598334915|-161.89598334915|-161.89598334915|-161.89598334915|-161.89598334915|-163.03164952206|156.94547269599|156.94547269599|156.94547269599|156.94547269599|156.94547269599|156.94547269599|156.94547269599|156.94547269599|156.94547269599|156.58787862823|156.58787862823|156.58787862823|156.58787862823||156.58787862823|155.89148756954|155.89148756954|155.72360109723|155.16365950278|155.16365950278|155.16365950278|154.43296032671|153.04593286465||153.04593286465|153.04593286465|153.04593286465|153.04593286465||153.04593286465|153.04593286465|153.04593286465|153.04593286465|153.04593286465|153.04593286465|153.04593286465|153.04593286465|153.04593286465|153.04593286465|153.04593286465|153.04593286465|153.04593286465|153.04593286465|152.94770314904|150.90245096123|147.79049727029|-153.63696133907|-153.63696133907|-153.63696133907|-153.63696133907||-153.63696133907|-153.63696133907|-153.63696133907|-153.63696133907|-153.63696133907|-153.63696133907|-153.63696133907|-153.63696133907|-153.69640286672|-153.69640286672|-153.69640286672|-153.69640286672|-153.69640286672|-153.69640286672|-153.69640286672|-153.69640286672|-153.69640286672|-153.69640286672|-154.25433194094|-157.35203718536|-157.80578922186|-157.80578922186|-158.78913370651|-158.78913370651|-158.78913370651|-160.9685510693|-161.13145521733|-161.13145521733|-161.13145521733|-161.13145521733|-161.13145521733|-161.13145521733|-161.13145521733|-161.13145521733|-161.13145521733|-161.13145521733|-161.13145521733|-161.13145521733|-163.17773351242|-163.78747886606|-163.86913664019|-165.83904247456|-166.15504604107|-167.29589550208|-167.29589550208|-167.29589550208|-167.29589550208|-167.29589550208|-167.29589550208|-167.29589550208|-167.29589550208|-167.29589550208|-167.29589550208|-167.29589550208|-167.29589550208|-167.29589550208|-169.59377386516||-170.09391215052|-171.43219124174|-173.72115279244|-173.72115279244|-174.26878644147|-174.54406054312|-174.54406054312|-174.54406054312|-176.23617810997|166.68639155241|166.68639155241|166.68639155241|166.68639155241|166.68639155241|166.68639155241|166.68639155241|166.68639155241|166.68639155241|166.68639155241|166.68639155241|166.68639155241|166.68639155241|166.68639155241|166.68639155241|166.68639155241|166.68639155241|165.42098756203|164.77054919544|164.59222971734|164.59222971734|161.7624709533|157.50275160718|-163.78462992248|-163.78462992248|-163.78462992248|-163.78462992248|-163.78462992248|-163.96403175523|-164.76781438379|-165.21423566108|-165.86914313905|160.34728320678|160.34728320678||160.34728320678|160.34728320678|160.34728320678|160.34728320678|160.34728320678|160.34728320678|160.34728320678|159.27642317436|159.25447551877|159.25447551877||159.03497581649|157.04886330684|156.11096370573|154.34051373662|154.2467549311|154.2467549311|153.42994152778|-159.84411328543|-159.84411328543|-159.84411328543|-159.84411328543|-159.84411328543|-160.12694386186|-160.12694386186||-160.46964930099|-161.01572480248|-162.22858413112|-163.24509412328|-163.91010095322|-164.11859123457|-164.11859123457|-164.9620470708|-165.35005725152|-166.03395338331|159.66369320389|159.66369320389|159.66369320389|159.66369320389|159.66369320389|159.66369320389|159.66369320389|159.66369320389|159.66369320389|159.66369320389|159.66369320389|159.66369320389|159.66369320389|159.66369320389|159.66369320389|159.66369320389|159.66369320389|159.66369320389|159.66369320389|159.66369320389|159.4746602699|159.4746602699|159.4746602699|159.4746602699|159.4746602699||159.4746602699|157.75295317668|151.57217304461|-157.65131553265|-157.65131553265|-157.65131553265|-157.65131553265|-157.65131553265|-157.65131553265|-157.65131553265|-157.65131553265|-158.6311202018|-158.6311202018|-158.6311202018|-158.6311202018|-158.6311202018|-158.6311202018|-158.6311202018|-158.6311202018|-158.6311202018|-158.6311202018|-158.6586162391|-158.6586162391|-158.6586162391|-158.6586162391|-158.6586162391|-159.46880465776|-161.36477969786|-163.13752835217|-163.36504292955|-164.93754668224
00111|267|/equities/jp-morgan-chase|DOW/SnP500/R1000VALUE|168.34189997761|168.34189997761|168.34189997761|168.34189997761|168.34189997761|168.34189997761|168.34189997761|168.34189997761|167.25059775344|166.28592388287|166.28592388287|166.28592388287|166.28592388287|166.28592388287|166.28592388287|166.28592388287|166.28592388287|166.28592388287|166.28592388287||166.28592388287|166.28592388287|166.28592388287|166.28592388287|166.28592388287|166.28592388287|165.76046850565|165.26996381949|164.55280631499||164.55280631499|163.9506126346|162.55013020191|161.96374991375||161.5819467222|161.51518448038|161.51518448038|160.86909790219|160.53011067908|157.83511663588|157.569250384|155.60807703935|154.63591998377|153.61712649971|152.71934255976|152.71934255976|152.71934255976|152.71934255976|151.93783247199|151.93783247199|150.48864133851|150.09899222074|148.76209173589|148.76209173589|148.76209173589||148.1172170682|147.56802940846|147.04169083171|146.37298838886|144.77304360373|143.08339158145|141.53320822283|139.55745161423|138.87096996715|-144.91231335573|-144.91231335573|-144.91231335573|-144.91231335573|-144.91231335573|-144.91231335573|-144.91231335573|-144.91231335573|-144.91231335573|-145.22535990534|-147.51278105854|-147.51278105854|-148.45254040955|-148.82322340009|-148.82322340009|-148.82322340009|-148.82322340009|-148.82322340009|-148.82322340009|-148.82322340009|-148.82322340009|-148.82322340009|-148.82322340009|-148.82322340009|-148.82322340009|-148.82322340009|-149.48023933832|-149.94475779552|-149.94475779552|-149.94475779552|-149.94475779552|-149.94475779552|-149.94475779552|-149.94475779552|-149.94475779552|-149.94475779552|-149.94475779552|-149.94475779552|-149.94475779552|-149.94475779552|-149.94475779552|-149.94475779552|-149.94475779552|-149.94475779552|-149.94475779552|-151.12777280828|-151.75292661478|-153.83098260881||-153.84673692917|-154.02352742008|-154.02352742008|-154.02352742008|-154.02352742008|-154.02352742008|-154.02352742008|-154.02352742008|-155.37083931821|-155.78834996275|-155.78834996275|-157.27511262951|-157.63705327839|-159.45164105992|151.13911780765|151.13911780765|151.13911780765|151.13911780765|151.13911780765|151.13911780765|151.13911780765|151.13911780765|151.13911780765|151.13911780765|151.13911780765|149.90921576526|149.90921576526|149.90921576526|149.32792772746|149.09085628165|148.24817754575|148.02352674083|146.18219160833|146.18219160833|144.32354412915|143.19837846625|141.77374829041|141.43471896634|140.05905151075|140.05905151075|140.05905151075|140.05905151075|140.05905151075||140.05905151075|137.87561543458|136.37698146765|136.37698146765|136.37698146765|136.37698146765|136.37698146765|136.37698146765|136.37698146765|136.37698146765||136.37698146765|135.35732085548|-142.31338286241|-142.31338286241|-142.31338286241|-142.31338286241|-142.31338286241|-142.31338286241|-142.31338286241|-142.31338286241|-142.31338286241|-142.31338286241|-142.31338286241|-142.31338286241||-142.31338286241|-142.31338286241|-142.31338286241|-142.31338286241|-142.31338286241|-142.31338286241|-142.31338286241|-142.31338286241|-142.31338286241|-142.31338286241|-142.31338286241|-142.31338286241|-142.31338286241|-142.31338286241|-142.31338286241|-142.31338286241|-142.31338286241|134.58691155556|134.58691155556|134.58691155556|133.72045577004|133.72045577004|133.72045577004|133.72045577004|133.72045577004|133.38337078215|133.38337078215|133.38337078215|132.3643050737|130.84256315969|128.90178204402|-135.39994873091|-135.39994873091|-135.39994873091|-135.39994873091||-135.88093126134|-136.14066532567|-136.14066532567|-136.14066532567|-136.14066532567|-136.14066532567|-136.14066532567|-136.14066532567|-136.14066532567|-136.14066532567|-139.58240454412|-140.16151645333|-140.16151645333|-140.16151645333|-140.16151645333|-141.21237370593|-141.21237370593|-142.17697923117|-142.17697923117|-142.17697923117|-142.62137198375|136.38499681288|136.38499681288|136.38499681288|135.63138439307|135.63138439307|135.63138439307|135.60751694716|135.23217262904|135.23217262904|135.23217262904
00112|272|/equities/mcdonalds|DOW/SnP500/R1000GROWTH/R1000VALUE|-299.29094903083|-299.29094903083|-299.29094903083|-299.29094903083|-302.36076766314|290.06261632323|290.06261632323|290.06261632323|290.06261632323|290.06261632323|290.06261632323|290.06261632323|290.06261632323|289.00272064885|289.00272064885|288.06329855081|287.67451232959|287.67451232959|287.67451232959||287.67451232959|287.67451232959|287.67451232959|287.67451232959|287.67451232959|287.67451232959|287.67451232959|287.67451232959|287.67451232959||287.389471097|286.09219153193|284.21215759679|283.93902523398||283.93902523398|283.93902523398|283.93902523398|283.93902523398|283.93902523398|283.93902523398|283.93902523398|283.93902523398|280.66730003754|278.01198620707|277.75875666965|277.75875666965|277.75875666965|277.75875666965|277.13139813066|275.6626673023|273.87155955799|273.87155955799|273.87155955799|273.70339164213|272.97821510584||272.51191550659|269.62767528348|267.12936617326|266.30651925881|263.33114024091|261.36821165006|261.09191078522|258.79850879619|258.32469776032|258.32469776032|258.32469776032|258.32469776032|256.95661913419|255.15373724328|253.29140258748|249.38710293194|249.3223432371|247.19641446905|-259.63135336827|-259.63135336827|-259.63135336827|-259.63135336827|-259.63135336827|-259.63135336827|-259.63135336827|-259.63135336827|-259.63135336827|-259.63135336827|-259.63135336827|-261.19477632702|-261.19477632702|-261.19477632702|-261.19477632702|-261.33286558986|-266.75161864287|-266.75161864287|-268.25123561231|-271.80137934516|-275.49395105366|-275.49395105366|-276.02776550721|-278.18305698446|-280.64952464691|-282.59224357198|-284.67636743729|-286.62060636612|-286.62060636612|-286.62060636612|-286.62060636612|-286.62060636612|-286.62060636612|-286.62060636612|-286.62060636612|-286.62060636612|-286.62060636612|-286.62060636612|-289.68947992896||-289.68947992896|-289.68947992896|-289.68947992896|-289.68947992896|-289.68947992896|-289.68947992896|-289.68947992896|-289.68947992896|-289.68947992896|-290.72191461562|-292.19211148154|-294.31569447928|-296.65243281714|-297.59408123617|-298.10689700833|-298.10689700833|-298.76464219828|-298.76464219828|-298.76464219828|-298.76464219828|-298.76464219828|288.13436902772|288.13436902772|288.13436902772|288.13436902772|288.13436902772|288.13436902772|288.13436902772|288.13436902772|288.13436902772|288.13436902772|286.95539361912|286.84696799746|286.84696799746|286.84696799746|286.44260935478|286.44260935478|286.44260935478|286.44260935478|286.44260935478|286.44260935478|286.44260935478|286.44260935478||286.44260935478|286.44260935478|284.2656237295|284.2656237295|284.2656237295|284.2656237295|284.2656237295|284.2656237295|284.2656237295|284.2656237295||284.2656237295|-293.69146422881|-293.69146422881|-293.69146422881|-293.69146422881|-293.69146422881|-293.69146422881|-293.69146422881|-293.69146422881|-293.69146422881|-293.69146422881|-293.69146422881|-293.69146422881|-294.41605800542||-295.40843723332|-295.40843723332|-295.78220354754|-297.16357238247|289.27787070168|289.27787070168|289.27787070168|289.27787070168|289.27787070168|289.27787070168|289.27787070168|289.27787070168|289.27787070168|289.27787070168|288.52751376189|288.52751376189|288.52751376189|288.52751376189|288.52751376189|288.52751376189|286.43113270907|285.06207235206|285.06207235206|285.06207235206|285.06207235206|283.7510964909|282.81621906921|282.64857369181|281.40230179623|280.41644711843|279.63605547338|278.43833468126|275.85874772255|274.9211085128|273.76164190495||273.32298304961|273.32298304961|271.79721607021|271.05410685861|269.27429787675|266.72477019672|266.01641573778|262.89434681856|260.36260838998|-273.02340346547|-273.02340346547|-273.02340346547|-273.02340346547|-273.02340346547|-273.02340346547|-273.02340346547|-273.02340346547|-273.02340346547|-273.02340346547|-273.02340346547|-273.02340346547|-273.02340346547|-273.02340346547|-273.02340346547|-273.02340346547|-273.02340346547|-273.02340346547|-273.93876729628|-273.93876729628|-273.93876729628|-273.93876729628
00113|275|/equities/merck---co|DOW/SnP500/R1000VALUE|122.01975622329|122.01975622329|122.01975622329|121.49331784032|121.49331784032|121.49331784032|119.1536819116|116.84353761052|116.40956837865|116.40956837865|115.79961053235|114.69590590661|114.69590590661|114.69590590661|114.69590590661|113.82623000411|113.82623000411|113.82623000411|113.82623000411||113.44869207466|113.44869207466|113.44869207466|113.44869207466|112.29483543311|112.29483543311|111.7481521597|110.06350411204|106.30166931977||104.91462877978|104.18902904446|102.95448061553|102.91330874328||102.46895220946|101.13373032607|101.13373032607|101.13373032607|101.13373032607|101.13373032607|101.13373032607|101.13373032607|101.13373032607|101.13373032607|101.13373032607|101.13373032607|101.13373032607|100.26303440771|-105.27516340501|-105.27516340501|-105.27516340501|-105.27516340501|-105.54573837129|100.28451411349|100.28451411349||100.28451411349|100.28451411349|100.28451411349|100.28451411349|100.28451411349|100.28451411349|100.28451411349|100.28451411349|100.28451411349|100.28451411349|100.28451411349|100.28451411349|100.28451411349|100.28451411349|100.28451411349|100.28451411349|100.28451411349|100.28451411349|100.28451411349|100.28451411349|-105.53529443053|-105.53529443053|-105.53529443053|-105.53529443053|-105.53529443053|-106.44712882255|-106.44712882255|-106.44712882255|-106.44712882255|-106.44712882255|-106.44712882255|-106.44712882255|-106.44712882255|-106.44712882255|-106.44712882255|-106.44712882255|-106.44712882255|-106.8434746554|-108.44330520658|-108.99172549808|-109.14497370813|-110.19466337861|-110.19466337861|-111.22962585755|-111.44502686105|-111.44502686105|-111.44502686105|-111.44502686105|-111.44502686105|-111.44502686105|-111.44502686105|-111.44502686105|-111.44502686105|-111.44502686105|-111.44502686105|-111.44502686105|-111.50493090037||-111.50493090037|-111.50493090037|-111.50493090037|-111.50493090037|-111.50493090037|-111.50493090037|-111.50493090037|-111.50493090037|-111.50493090037|-111.50493090037|-111.50493090037|-111.50493090037|-111.50493090037|-111.50493090037|-111.50493090037|-111.50493090037|-111.50493090037|-111.50493090037|-111.50493090037|-111.50493090037|-111.60012721284|-111.60012721284|-111.73188897838|-111.73188897838|-111.73188897838|-111.73188897838|-111.91980115083|-111.91980115083|-111.91980115083|-111.91980115083|-111.91980115083|-111.91980115083|-111.91980115083|-111.91980115083|-112.17700132957|-112.71111143552|-112.99068152598|-114.12936493745|-115.19317941523|-115.39431348651|-115.39431348651|-115.39431348651|-115.39431348651||-115.39431348651|-115.39431348651|-115.39431348651|-115.39431348651|-115.39431348651|-115.39431348651|-115.39431348651|-115.39431348651|-115.39431348651|-115.39431348651||-115.39431348651|-115.39431348651|-115.39431348651|-115.39431348651|-115.39431348651|-115.39431348651|-115.39431348651|-115.39431348651|-116.14188372897|-116.14188372897|-116.14188372897|-116.14188372897|-116.14188372897|-116.14188372897||-118.22214494599|-118.4506902259|112.5044466512|112.5044466512|112.5044466512|112.5044466512|112.5044466512|112.5044466512|112.5044466512|112.5044466512|112.5044466512|112.5044466512|112.5044466512|112.5044466512|112.5044466512|112.5044466512|112.5044466512|112.5044466512|111.31192934432|111.31192934432|111.31192934432|111.31192934432|111.31192934432|111.31192934432|110.20491581403|109.71213086935|109.32148329257|109.32148329257|109.32148329257|109.32148329257|109.32148329257|108.46768915917|106.85215211208|106.69294596044|106.35027461984||106.35027461984|104.52141566783|-110.85389664561|-110.85389664561|-110.85389664561|-110.85389664561|-110.85389664561|-110.85389664561|-110.85389664561|-110.85389664561|-111.10932533377|-112.2503224242|-112.2503224242|-112.2503224242|-112.2503224242|105.53733351718|105.53733351718|105.53733351718|105.53733351718|105.53733351718|105.53733351718|105.53733351718|105.53733351718|104.4054284323|104.4054284323|104.4054284323|104.4054284323|104.4054284323|104.4054284323|104.4054284323|104.4054284323
00114|8948|/equities/nike|DOW/SnP500/R1000GROWTH|-105.83853993586|-105.83853993586|-105.83853993586|-105.83853993586|-105.83853993586|-106.55319516053|-106.69572348784|-106.69572348784|-106.69572348784|-106.69572348784|-106.69572348784|-106.69572348784|-107.11803155686|-107.29746691555|-107.29746691555|-107.29746691555|-107.29746691555|-107.60106941694|-109.88114098966||-109.95206167063|-109.95206167063|-109.95206167063|-110.07673371457|-110.25280796845|-110.52198915304|-110.95776801442|-114.04640807415|-115.21933703185||-116.36059341053|-116.36059341053|-116.36059341053|-117.10584216228||-118.74482170863|117.03778664343|117.03778664343|117.03778664343|115.85615302978|115.55683254598|115.27703607743|114.65670753259|113.73912149821|112.73291085996|110.70430699349|110.70430699349|110.70430699349|109.56292068694|108.24324620801|105.93674789215|105.93674789215|105.93674789215|103.9036129398|103.62674566346|103.62674566346||103.62674566346|103.62674566346|103.62674566346|103.62674566346|103.62674566346|103.62674566346|103.62674566346|103.62674566346|103.62674566346|103.62674566346|103.62674566346|102.03582982043|100.74036395792|100.3215156953|96.999460052607|-104.90604888487|-104.90604888487|-104.90604888487|-104.90604888487|99.584936145242|99.584936145242|99.584936145242|98.599288369316|98.599288369316|98.599288369316|98.356855817523|97.486372254388|95.748191275085|95.205490339558|94.258880443883|93.405424563434|92.719916944533|91.446370266931|91.446370266931|91.446370266931|91.446370266931|91.446370266931|91.446370266931|91.446370266931|-93.824738874417|-94.694295024852|-95.010327974933|-95.313700428691|-96.635226292838|-97.664638355296|-99.516600108722|-99.872888009392|-100.92635919501|-101.63891559604|-101.63891559604|-101.63891559604|-101.95145115326|-103.0113364797|-103.2563213354|-104.0814480258|-105.15428621794|-105.15428621794||-105.15428621794|-105.15428621794|-105.15428621794|-105.15428621794|-105.15428621794|-105.15428621794|-105.15428621794|-105.15428621794|-108.00809820521|-110.52066250232|-110.63906966742|-111.98540014002|-111.98540014002|-111.98540014002|-111.98540014002|-111.98540014002|-111.98540014002|-111.98540014002|-111.98540014002|-111.98540014002|-111.98540014002|-111.98540014002|-111.98540014002|-111.98540014002|-111.98540014002|-111.98540014002|-111.98540014002|-111.98540014002|-111.98540014002|-111.98540014002|-111.98540014002|-111.98540014002|-111.98540014002|-111.98540014002|-111.98540014002|-111.98540014002|-111.98540014002|-111.98540014002|-111.98540014002|-111.98540014002|-111.98540014002|-112.43932992853|106.5293355529||106.5293355529|106.5293355529|106.5293355529|106.51487165603|106.51487165603|106.51487165603|106.51487165603|106.51487165603|106.51487165603|106.51487165603||106.51487165603|103.83485970137|102.84151315289|-111.42558447609|-111.42558447609|-111.42558447609|-111.42558447609|-111.42558447609|-111.42558447609|-111.42558447609|-111.42558447609|-111.42558447609|-113.24176032554|-115.61247303762||-115.78603758059|-116.66877804026|-117.04872830957|-118.87733897732|-120.75935342098|-123.07539174055|-124.12795268134|-124.12795268134|-125.17288601217|-126.86447919538|-128.11873810744|121.1325860896|121.1325860896|121.1325860896|121.1325860896|121.1325860896|121.1325860896|121.1325860896|121.1325860896|121.1325860896|119.60675690323|119.60675690323|119.60675690323|119.60675690323|119.60675690323|119.10547169455|119.10547169455|119.10547169455|119.10547169455|119.08502758589|119.08502758589|118.00462244447|116.37768828534|116.21811334251|116.21811334251||116.21811334251|116.21811334251|116.21811334251|116.21811334251|116.21811334251|116.21811334251|116.21811334251|116.21811334251|116.21811334251|116.21811334251|116.21811334251|116.21811334251|116.21811334251|-124.38728513826|-124.38728513826|-124.38728513826|-124.38728513826|-124.38728513826|-124.38728513826|-125.14531442975|-126.12773907448|-126.12773907448|-126.13819778838|-126.13819778838|-126.13819778838|-126.13819778838|-126.13819778838|-126.13819778838|-126.13819778838|-126.13819778838|-127.77966910908
00115|8952|/equities/procter-gamble|DOW/SnP500/R1000VALUE|153.7610880841|153.7610880841|153.7610880841|152.69564935776|152.35978861322|152.35978861322|151.75976827928|151.60418911321|150.80799336282|150.32693401805|149.68881137096|148.71472924645|148.71472924645|148.71472924645|145.70212260669|145.70212260669|145.70212260669|145.70212260669|145.70212260669||145.70212260669|145.08022235704|144.61379669852|-149.88704812625|-149.88704812625|-149.88704812625|-149.88704812625|-149.88704812625|-149.88704812625||-149.88704812625|-149.88704812625|-149.88704812625|-149.88704812625||-149.88704812625|-149.88704812625|-149.88704812625|-149.88704812625|-149.88704812625|-149.88704812625|-150.90081896654|-150.90081896654|-150.90081896654|-150.90081896654|-151.24092054225|-152.41213512263|-152.54236750957|-154.66018669322|147.77459243529|147.77459243529|147.31498264766|147.31498264766|147.31498264766|147.1497138778|147.1497138778||147.1497138778|147.1497138778|147.1497138778|147.1497138778|147.1497138778|147.1497138778|147.1497138778|146.73431648586|145.12256902427|144.70604496656|144.70604496656|144.70604496656|144.40839068821|144.38601795655|144.38601795655|144.38601795655|144.38601795655|144.38601795655|144.38601795655|144.38601795655|143.86712801766|143.86712801766|143.86712801766|143.86712801766|143.86712801766|143.86712801766|-148.99941139894|-148.99941139894|-148.99941139894|-148.99941139894|-148.99941139894|-148.99941139894|-148.99941139894|-149.07739555259|-150.59548434207|-150.59548434207|-150.59548434207|-150.59548434207|-151.63665282935|-152.67071414225|-153.88802205449|-154.90808382438|-155.95342562382|-156.97562440009|-156.97562440009|-156.97562440009|-156.97562440009|-156.97562440009|-156.97562440009|-156.97562440009|-156.97562440009|-156.97562440009|-156.97562440009|-156.97562440009|-156.97562440009|-156.97562440009|-157.01634117271||-157.01634117271|-157.01634117271|-157.01634117271|-157.01634117271|-157.01634117271|-157.01634117271|-157.01634117271|-157.01634117271|-157.01634117271|-157.69478327594|151.84050581197|151.84050581197|151.84050581197|151.84050581197|151.84050581197|151.84050581197|151.84050581197|151.84050581197|151.30989988358|150.9664105863|150.9664105863|150.9664105863|150.69267161363|150.26518718925|149.85354118575|149.672828253|147.96595796916|147.96595796916|147.25050899026|147.03445701066|145.96772553593|145.85842467882|145.85842467882|145.85842467882|145.85842467882|145.85842467882|145.85842467882|145.85842467882|145.85842467882|145.85842467882|145.85842467882|145.85842467882|145.85842467882||145.08491040974|144.48878883553|144.41634314282|144.41634314282|144.41634314282|144.41634314282|144.41634314282|144.41634314282|143.47592345622|143.47592345622||143.47592345622|-149.45753167973|-149.45753167973|-149.45753167973|-149.45753167973|-149.45753167973|-149.45753167973|-149.45753167973|-149.45753167973|-149.45753167973|-149.45753167973|-149.45753167973|-149.45753167973|-149.74337338194||-151.62680847098|-151.80646379181|-153.73661738179|-154.59569560976|-157.37466019493|151.30001722716|151.30001722716|151.30001722716|151.30001722716|151.30001722716|151.30001722716|151.30001722716|151.30001722716|151.30001722716|151.30001722716|151.30001722716|151.30001722716|151.30001722716|151.30001722716|151.30001722716|151.30001722716|151.30001722716|151.30001722716|151.30001722716|150.90761978713|150.90761978713|146.82615810449|146.82615810449|146.82615810449|146.82615810449|146.82615810449|146.82615810449|146.82615810449|146.82615810449|146.82615810449||146.82615810449|146.30635744791|145.24651661693|142.84723939696|142.75610065238|141.31788995284|140.96381269581|140.19394393638|140.19028828624|138.87485645086|138.12821465694|138.12821465694|137.59834422843|137.59834422843|-143.08935945273|-143.08935945273|-143.08935945273|-143.08935945273|-143.08935945273|-143.08935945273|-143.08935945273|-143.08935945273|-143.58867131416|-143.58867131416|-143.58867131416|-143.58867131416|-143.58867131416|-143.64645349996|-143.64645349996|-143.64645349996|-143.64645349996
00116|8294|/equities/salesforce-com|DOW/SnP500/R1000GROWTH/R1000VALUE|277.87283859349|275.47260962699|273.1950246359|273.1950246359|273.1950246359|273.1950246359|273.1950246359|273.1950246359|273.1950246359|269.1577459469|267.40991058931|267.40991058931|267.40991058931|267.40991058931|267.40991058931|263.35272386985|258.94879678573|258.36221548218|258.36221548218||258.36221548218|253.99246476644|250.51661971933|-263.88385011682|-263.88385011682|-263.88385011682|-263.88385011682|-266.08039434231|254.38171716138||254.38171716138|254.38171716138|253.71358432156|252.53645780771||252.53645780771|251.48495311968|250.00664713639|250.00664713639|246.74895437843|242.72884155519|242.51943536755|242.51943536755|241.4518092066|241.4518092066|241.4518092066|241.4518092066|241.4518092066|241.4518092066|241.4518092066|241.4518092066|235.8592337403|218.75692905687|214.7904750244|214.7904750244|213.07486453961||213.07486453961|212.94275025207|211.04528436483|209.72865136266|208.48461313381|207.04678864097|206.98309479395|201.03121609864|198.80484862604|-212.20768826616|-212.20768826616|-212.20768826616|-212.20768826616|-212.20768826616|-212.20768826616|-212.20768826616|-212.20768826616|-212.20768826616|-212.20768826616|-212.75631982101|-213.2375246847|-213.2375246847|-213.2375246847|-213.2375246847|-213.2375246847|-213.2375246847|-213.2375246847|-213.2375246847|-213.2375246847|-213.2375246847|-213.2375246847|-213.2375246847|-213.2375246847|-213.2375246847|-213.2375246847|-214.00785343003|-214.00785343003|-214.29558294478|-214.29558294478|-214.29558294478|-214.29558294478|-216.04176540577|-217.01528994467|-220.04143849375|-222.30285073389|211.78493042242|211.78493042242|211.78493042242|211.78493042242|211.78493042242|211.78493042242|211.78493042242|211.78493042242|211.04048580871|209.57288080337|209.57288080337|209.57288080337||209.57288080337|209.57288080337|-216.06364526538|-216.06364526538|-216.06364526538|-216.06364526538|-216.06364526538|-216.06364526538|-216.06364526538|-216.06364526538|-216.06364526538|-218.07783010037|-221.07737029014|-221.07737029014|-221.07737029014|-221.07737029014|-222.14263304536|-222.26570975852|-225.94911880043|-228.75057898127|-228.8976261413|-230.27570049364|-234.26771982068|220.53411872217|220.53411872217|220.53411872217|220.53411872217|220.53411872217|220.53411872217|220.53411872217|220.53411872217|220.53411872217|220.53411872217|215.94771801096|215.94771801096|215.94771801096|214.82192141328|209.90706196663|-224.94040137312|-224.94040137312|-225.11878279603|-225.2485885505|-225.82794564792||-225.82794564792|-226.63197732369|-226.63197732369|-226.63197732369|-226.63197732369|-226.63197732369|-226.63197732369|-226.63197732369|-226.63197732369|-226.63197732369||-226.63197732369|-226.63197732369|-226.63197732369|-226.63197732369|-226.63197732369|-226.63197732369|-226.63197732369|-227.42149338135|207.05053656013|207.05053656013|207.05053656013|207.05053656013|207.05053656013|206.04892923999||202.16881267416|199.19863362506|199.19863362506|199.19863362506|199.19863362506|199.19863362506|198.97237995151|194.62542372813|192.35538095948|192.35538095948|192.35538095948|192.35538095948|192.35538095948|187.69820822077|187.62764514576|187.62764514576|187.62764514576|187.62764514576|187.62764514576|187.62764514576|187.62764514576|187.62764514576|187.62764514576|187.62764514576|187.62764514576|187.62764514576|187.62764514576|187.54911186826|187.54911186826|186.37021789069|186.37021789069|186.37021789069|186.37021789069|186.37021789069|186.37021789069||186.37021789069|186.37021789069|186.37021789069|186.37021789069|186.37021789069|184.36135016012|182.19427225908|179.12085260638|176.7417864721|174.58759462198|-188.76016189684|-188.76016189684|-188.76016189684|-188.76016189684|-188.76016189684|-188.76016189684|-188.76016189684|-188.76016189684|-188.76016189684|-190.06851145547|175.74379274825|175.74379274825|175.74379274825|175.74379274825|175.74379274825|175.74379274825|161.00442374509|161.00442374509|161.00442374509|161.00442374509|161.00442374509
00117|8359|/equities/united-health-group|DOW/SnP500/R1000GROWTH/R1000VALUE|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-528.21695039356|-541.07948684666|-541.07948684666|-541.07948684666|-541.07948684666|-541.07948684666|-548.68377968084|-548.68377968084||-549.44249784959|524.22825741388|524.22825741388|524.22825741388|524.22825741388|524.22825741388|524.22825741388|-542.78146373911|-542.78146373911||-542.78146373911|-542.78146373911|-542.78146373911|-542.78146373911||-544.16147015618|-544.16147015618|-547.24504781351|-551.59671789392|524.44022235132|524.44022235132|524.44022235132|524.44022235132|524.44022235132|524.44022235132|524.44022235132|524.44022235132|524.44022235132|524.44022235132|524.44022235132|524.44022235132|524.44022235132|524.44022235132|524.44022235132|524.44022235132|524.12736701145||520.50680753009|518.62174888235|518.62174888235|518.62174888235|518.62174888235|518.4470784328|518.4470784328|518.4470784328|517.45721469372|517.45721469372|517.45721469372|517.45721469372|517.45721469372|517.45721469372|517.45721469372|517.45721469372|517.45721469372|517.45721469372|517.45721469372|517.45721469372|517.45721469372|517.45721469372|517.45721469372|517.45721469372|517.45721469372|517.45721469372|517.45721469372|517.45721469372|515.12469180922|503.89577233902|503.17419049317|503.17419049317|500.31796854927|497.34718469992|491.80134746118|487.19719304621|487.19719304621|485.68629389583|485.68629389583|485.68629389583|483.70112818667|483.70112818667|483.70112818667|477.29620593332|473.53688307098|-500.48438947637|-500.48438947637|-500.48438947637|-500.48438947637|-500.48438947637|-500.48438947637|-500.48438947637|-500.48438947637|-500.48438947637|-500.48438947637|-500.48438947637|-500.48438947637||-500.48438947637|-508.71322714443|487.16892012316|487.16892012316|487.16892012316|487.16892012316|487.16892012316|487.16892012316|487.16892012316|487.16892012316|487.16892012316|487.16892012316|487.16892012316|487.16892012316|487.16892012316|484.32185733239|484.32185733239|484.32185733239|484.32185733239|484.32185733239|484.32185733239|484.32185733239|484.32185733239|484.32185733239|484.32185733239|484.32185733239|484.32185733239|484.32185733239|483.04955956583|479.09423888662|478.00275742719|477.09544129074|477.09544129074|465.04936964976|452.7448491307|442.76039009314|-475.84843571737|-483.02660595658|-485.17462681845|-485.17462681845|-490.11788844085|-490.63186966527|-490.63186966527||-490.63186966527|-490.63186966527|-490.63186966527|-490.63186966527|-490.63186966527|-490.63186966527|-490.63186966527|-490.63186966527|-490.63186966527|-490.63186966527||-490.63186966527|-490.63186966527|-490.63186966527|-501.04610078175|-501.04610078175|-501.04610078175|-501.04610078175|-501.04610078175|-501.04610078175|-501.04610078175|-501.04610078175|-501.04610078175|-501.04610078175|-501.04610078175||-501.04610078175|-501.04610078175|-502.14579604976|-502.14579604976|-503.00316528649|-503.00316528649|-503.00316528649|-505.3668558793|-508.04206622494|-510.9362004957|-511.8064704365|-511.8064704365|-512.47519927728|-512.47519927728|-512.47519927728|-512.47519927728|-512.47519927728|-513.43823792482|-513.43823792482|-513.43823792482|-513.43823792482|-513.43823792482|-513.43823792482|-516.31198573437|-516.31198573437|-517.1087510357|-517.67360107211|-525.35483839012|498.62516136187|498.62516136187|498.62516136187|498.62516136187|496.85350502881|491.47721533149|483.80361063579||482.08883881679|474.49703370322|466.48864408323|460.69633278128|-489.80692537793|-489.80692537793|-489.80692537793|-489.80692537793|-489.80692537793|-489.80692537793|-489.80692537793|-489.80692537793|-489.80692537793|-489.80692537793|-489.80692537793|-489.80692537793|-489.80692537793|-489.80692537793|-489.80692537793|-489.80692537793|-494.62882591363|-496.31814126037|-501.78191514171|-501.78191514171|-501.78191514171|-502.01646481223|-502.01646481223|-506.29829471053|-509.0942507908|-509.0942507908|-509.0942507908
00118|8127|/equities/verizon-communications|DOW/SnP500/R1000VALUE|-42.129380750359|-42.354977024596|40.116643741197|40.116643741197|40.116643741197|40.116643741197|40.116643741197|40.116643741197|39.874921635927|39.874921635927|39.874921635927|39.25602555732|39.245026328609|39.001313450652|-40.567158738983|-40.567158738983|-40.567158738983|-40.567158738983|-40.567158738983||-40.567158738983|-40.567158738983|38.003916287508|38.003916287508|38.003916287508|38.003916287508|37.931575059986|37.728973229833|36.637192019828||-38.521510251892|-38.521510251892|-38.521510251892|-38.521510251892||-38.521510251892|-38.521510251892|-38.521510251892|-38.521510251892|-38.521510251892|-38.521510251892|-38.521510251892|-38.521510251892|37.085430884467|37.085430884467|37.085430884467|37.085430884467|37.085430884467|37.085430884467|37.085430884467|37.085430884467|36.738205565464|36.37025010746|35.997655911717|35.997655911717|35.943505017264||35.802784937734|35.506149735842|34.910444117028|34.649382750677|34.498757433545|34.284730354561|34.16442173456|34.03414990548|34.03414990548|34.03414990548|34.03414990548|34.03414990548|34.03414990548|34.03414990548|33.411834686374|33.103427429304|32.57602767956|31.962670445747|31.962670445747|31.962670445747|31.962670445747|31.666856474685|-32.454943148951|-32.454943148951|-32.454943148951|-32.454943148951|-32.454943148951|-32.454943148951|-32.454943148951|-32.454943148951|-32.454943148951|-32.454943148951|-32.454943148951|-32.454943148951|-33.185492057116|-33.208602289923|-33.313635354316|-33.637596771757|-34.002966153818|-34.002966153818|-34.249960409488|-34.523290301789|-34.643656679247|-34.842951823445|-35.065738517359|-35.065738517359|-35.065738517359|-35.174767809831|-35.174767809831|-35.174767809831|-35.174767809831|-35.174767809831|-35.174767809831|-35.174767809831|33.497669403174|33.497669403174|33.497669403174||33.497669403174|33.395187793417|33.149099175845|32.704555529924|-34.607822476437|-34.607822476437|-34.607822476437|-34.607822476437|-34.607822476437|-34.607822476437|-34.607822476437|-34.607822476437|-34.607822476437|-34.607822476437|-34.607822476437|-34.607822476437|-34.607822476437|-34.607822476437|-34.694162417109|-34.694162417109|-34.886215914632|-34.886215914632|-34.886215914632|-34.886215914632|-34.886215914632|-34.886215914632|-34.886215914632|-34.886215914632|-34.886215914632|-34.886215914632|-34.886215914632|-34.886215914632|-34.886215914632|-34.886215914632|-34.886215914632|-36.009406131004|-36.39378425092|-36.776982746858|-36.790535249466|-37.338371160024|-37.854856361276|35.90752151409|35.90752151409||35.595578807363|35.440367003027|35.186795203491|34.837552353855|-36.614274923171|-36.614274923171|-36.614274923171|-36.614274923171|-36.614274923171|-36.614274923171||-36.614274923171|-36.614274923171|-36.614274923171|-36.614274923171|-36.614274923171|-36.614274923171|-36.614274923171|-36.614274923171|-36.614274923171|-36.614274923171|-36.614274923171|-36.73086290666|-36.73086290666|-36.73086290666||-36.73086290666|-37.097627113357|-37.712049643426|-37.712049643426|-37.712049643426|-37.712049643426|-37.712049643426|-38.001305651034|-38.32200609243|-39.050286039115|36.874378929925|36.874378929925|36.874378929925|36.874378929925|36.874378929925|36.874378929925|36.874378929925|36.874378929925|36.874378929925|36.874378929925|36.612642458625|-38.818356786481|-38.818356786481|-38.818356786481|-39.030952120613|-39.065500737109|-39.289166239542|38.276009062772|38.276009062772|38.276009062772|38.276009062772|38.276009062772|38.276009062772|38.276009062772|38.276009062772||38.276009062772|38.276009062772|37.846678499651|37.68242110618|37.194862359188|36.978202600636|-38.519116599306|-38.519116599306|-38.519116599306|-38.519116599306|-38.519116599306|-38.519116599306|-38.519116599306|-38.519116599306|-38.519116599306|-38.685683364056|-38.691549889761|-38.691549889761|-38.691549889761|-38.691549889761|-39.163334970692|-39.517038271404|-39.755598621873|-40.235180731211|-40.235180731211|-40.235180731211|-40.517980014388|-40.690341305264|-40.690341305264|-40.690341305264|-41.213714095761
00119|8318|/equities/visa-inc|DOW/SnP500/R1000GROWTH|267.76505458011|267.76505458011|267.76505458011|265.67323566876|265.67323566876|265.67323566876|265.60317802246|265.60317802246|265.60317802246|264.22319271219|264.22319271219|264.22319271219|264.21994624813|263.10454770911|263.10454770911|260.59616663045|259.51547879186|257.5533128205|256.62381582385||256.62381582385|256.17564135577|256.17564135577|254.39691555263|253.23847211469|252.42252834326|252.42252834326|252.42252834326|252.42252834326||252.42252834326|251.82960445567|251.82960445567|251.82960445567||251.82960445567|251.82960445567|251.82960445567|251.82960445567|251.82960445567|251.82960445567|251.82960445567|251.82960445567|249.59260656749|248.01790812187|247.34669915279|247.34669915279|247.34669915279|247.34669915279|247.34669915279|246.94910135358|246.66793919896|246.66793919896|245.76325142824|245.76325142824|245.76325142824||244.73694518367|242.46382377721|241.06842662789|241.06842662789|239.57380349876|237.75422390569|237.68191473869|235.5971241305|234.08614596507|234.08614596507|234.08614596507|234.08614596507|232.99288791176|232.62211866905|229.83624469494|-241.7059499417|-241.7059499417|-241.7059499417|-241.7059499417|230.1558114207|230.1558114207|230.1558114207|230.1558114207|230.1558114207|230.1558114207|230.1558114207|230.1558114207|229.77313499056|-239.79681941377|-239.79681941377|-239.79681941377|-239.79681941377|-239.79681941377|-239.79681941377|-239.79681941377|-239.79681941377|-239.79681941377|-239.79681941377|-239.79681941377|-239.79681941377|-239.79681941377|-241.87814173551|-244.52349424198|-247.11887899853|-249.53709418483|240.26538899875|240.26538899875|240.26538899875|240.26538899875|240.26538899875|240.26538899875|239.21363083493|239.21363083493|238.98514235429|238.9519508333|238.9519508333|238.9519508333||238.9519508333|237.82623441363|237.82623441363|234.9930343379|-244.58339222548|-244.58339222548|-244.58339222548|-244.58339222548|-244.58339222548|-244.58339222548|-244.58339222548|-244.58339222548|-244.58339222548|-244.58339222548|-244.58339222548|-244.58339222548|-244.58339222548|-244.58339222548|-244.58339222548|-244.58339222548|-244.58339222548|-244.58339222548|-244.58339222548|-244.58339222548|-244.58339222548|-244.58339222548|-244.58339222548|235.16086911838|235.16086911838|235.16086911838|235.16086911838|235.16086911838|235.16086911838|235.16086911838|235.16086911838|234.37103956326|234.37103956326|232.58782363582|229.20313788176|227.31689867179|227.08359445369|227.08359445369|226.3747815943||226.3747815943|226.32476020922|220.43801176404|-231.18358397043|-231.18358397043|-231.18358397043|-231.18358397043|-231.18358397043|-231.18358397043|-231.18358397043||-231.18358397043|-231.18358397043|-231.18358397043|-231.18358397043|-231.18358397043|-231.18358397043|-231.18358397043|-231.18358397043|-231.18358397043|-231.18358397043|-231.18358397043|-231.18358397043|-231.18358397043|-233.05445938764||-233.05445938764|-233.05445938764|-233.05445938764|-235.93951441557|225.03039420096|225.03039420096|225.03039420096|225.03039420096|225.03039420096|225.03039420096|225.03039420096|225.03039420096|225.03039420096|225.03039420096|225.03039420096|225.03039420096|225.03039420096|225.03039420096|225.03039420096|225.03039420096|225.03039420096|225.03039420096|225.03039420096|225.03039420096|225.03039420096|225.03039420096|223.32143426436|223.16326253169|223.10717026776|223.10717026776|223.10717026776|220.06129388882|218.85254595095|217.30143485924|216.8039868989||216.8039868989|216.8039868989|216.8039868989|214.78442697155|-226.29586029519|-226.29586029519|-226.29586029519|-226.29586029519|-226.29586029519|-226.29586029519|-226.29586029519|-226.29586029519|-226.29586029519|-226.29586029519|-226.29586029519|-226.29586029519|-226.42585078959|-226.42585078959|-226.42585078959|-228.01760198545|-228.13117956995|-228.13117956995|-228.13117956995|-228.13117956995|-228.13117956995|-228.13117956995|-228.38686005141|219.1754172444|219.1754172444|219.1754172444|219.1754172444
00120|7997|/equities/wal-mart-stores|DOW/SnP500/R1000VALUE|163.98642090043|163.98642090043|163.89046783669|162.92107391604|162.8066012566|162.8066012566|160.54461462614|160.54461462614|159.0420644826|158.89035691888|157.95706398918|157.2093098141|157.2093098141|157.2093098141|157.09118309448|157.09118309448|156.72964011773|156.72054412758|156.72054412758||155.69200015505|155.56221724042|155.02807310432|154.29511398885|154.29511398885|154.29511398885|154.29511398885|154.29511398885|152.90819109384||152.3564674759|152.3564674759|151.15302450393|-157.50852063212||-157.50852063212|-157.50852063212|-157.50852063212|-157.50852063212|-157.50852063212|-157.50852063212|-157.50852063212|-157.50852063212|-157.50852063212|-157.50852063212|-158.38114434385|-160.59376399941|-161.54857654263|-161.54857654263|-161.54857654263|-161.83398373579|-162.98104533062|-163.47377729627|-163.47377729627|-163.47377729627|-163.47377729627||-163.69253063436|-164.35281351138|-164.45089189795|-165.87599099773|-167.29944010463|162.5689518111|162.16794884394|160.88919653043|159.97307314956|159.97307314956|159.97307314956|159.97307314956|158.98795698999|158.98795698999|158.38412050537|157.78680032416|156.84710296234|156.84710296234|156.84710296234|156.84710296234|156.84710296234|155.77399935811|-162.21979299048|-162.21979299048|-162.21979299048|-162.21979299048|-162.21979299048|-162.21979299048|-162.21979299048|-162.21979299048|-162.21979299048|-162.21979299048|-162.21979299048|-162.78366094672|-165.00071092455|-165.00071092455|-165.00071092455|-165.00071092455|-166.41261540901|159.9529708237|159.9529708237|159.9529708237|159.9529708237|159.9529708237|159.9529708237|159.9529708237|159.9529708237|159.9529708237|159.9529708237|159.9529708237|159.86213253279|159.14894557815|158.43733804338|-163.97058448856|-163.97058448856|-163.97058448856|-163.97058448856||-163.97058448856|-163.97058448856|-163.97058448856|-163.97058448856|-163.97058448856|-163.97058448856|-163.97058448856|-163.97058448856|-163.97058448856|-164.00023051102|-164.00023051102|-164.00023051102|156.13082701795|156.13082701795|156.13082701795|156.13082701795|156.13082701795|156.13082701795|155.16812861885|154.86681920649|154.86375496272|154.86375496272|154.86375496272|154.86375496272|154.86375496272|154.86375496272|154.60029085349|154.44453279918|154.01702120509|153.28668809165|152.93521272065|152.65191440868|152.65191440868|152.65191440868|152.65191440868|152.65191440868|152.65191440868|152.65191440868|152.65191440868|152.65191440868|152.65191440868|152.65191440868|152.65191440868||152.25697518182|152.25697518182|152.25697518182|152.25697518182|152.25697518182|152.25697518182|152.25697518182|152.25697518182|152.25697518182|152.25697518182||152.25697518182|152.25697518182|150.94442283657|149.22380311784|148.02782967683|146.69981970386|-152.337306384|-152.337306384|-152.337306384|-152.337306384|-152.337306384|-152.337306384|-152.337306384|-152.35362886372||-152.35362886372|-152.71791790793|-153.74323811872|148.25586883399|148.25586883399|148.25586883399|148.25586883399|148.25586883399|148.25586883399|148.25586883399|148.25586883399|147.78732739158|147.78732739158|147.78732739158|147.50868578325|147.50868578325|147.50868578325|147.50868578325|147.50868578325|147.50868578325|147.50868578325|147.50868578325|147.50868578325|147.50868578325|147.50868578325|146.79381529899|145.50001684937|145.50001684937|144.78112461074|144.63506991752|144.63506991752|144.63506991752|144.63506991752|144.63506991752|144.59952616568||143.73382732466|142.63256255339|142.57371341091|142.57371341091|141.65912852134|140.02681302854|138.30590004202|137.67878240211|137.60725713949|-144.07199919779|-144.07199919779|-144.07199919779|-144.07199919779|-144.07199919779|-144.07199919779|-144.07199919779|-144.07199919779|-144.07199919779|-144.07199919779|-144.07199919779|-144.872220178|-145.10469176543|-147.36131845328|139.48680369922|139.48680369922|139.48680369922|139.48680369922|139.48680369922|139.48680369922|139.48680369922|139.48680369922
00121|258|/equities/disney|DOW/SnP500/R1000GROWTH/R1000VALUE|102.90309037505|102.90309037505|92.653258350874|92.653258350874|91.771397726829|91.402284813878|91.402284813878|91.307230020448|91.307230020448|90.684697920398|89.764662219768|89.135604033293|89.135604033293|89.135604033293|89.135604033293|-93.316895772629|-93.316895772629|-93.316895772629|-93.316895772629||-93.316895772629|-93.316895772629|-93.523393950654|-94.197212837095|-94.197212837095|-94.197212837095|-94.197212837095|-94.197212837095|-94.197212837095||-94.197212837095|-94.636297700532|-94.776739859722|-95.394148058518||-95.786794113725|-95.786794113725|-95.786794113725|-95.786794113725|-95.786794113725|-95.786794113725|-95.786794113725|-95.786794113725|-95.786794113725|-95.786794113725|-95.786794113725|-95.786794113725|-95.786794113725|-95.786794113725|90.814106530561|90.814106530561|90.814106530561|90.814106530561|90.814106530561|90.814106530561|90.814106530561||90.335390058506|89.388078908553|89.388078908553|89.28747286226|88.648970650585|87.900247625677|84.982793229783|84.169735611173|84.169735611173|84.169735611173|-85.215487104331|-85.215487104331|-85.215487104331|-85.215487104331|-85.215487104331|-85.215487104331|-85.215487104331|-85.215487104331|-85.215487104331|-85.215487104331|-86.914153423215|81.172038730661|81.172038730661|81.172038730661|81.172038730661|81.172038730661|81.172038730661|80.303100251136|80.009254598075|80.009254598075|80.009254598075|79.564453707198|78.853278065235|-83.796522063931|-83.796522063931|-83.796522063931|-84.74786899719|-84.74786899719|-84.74786899719|-84.74786899719|-84.74786899719|-85.214580410425|80.817652959332|80.817652959332|80.817652959332|80.817652959332|80.817652959332|80.817652959332|80.566280014763|-84.8601541212|-84.8601541212|-84.8601541212|-84.8601541212|-84.8601541212|-84.8601541212|-85.966835199771|-86.148073439462||-86.148073439462|-88.049232518534|-88.049232518534|-88.049232518534|-88.049232518534|-88.049232518534|-89.35747743962|84.297883684349|84.297883684349|84.297883684349|84.297883684349|84.297883684349|84.297883684349|84.297883684349|84.297883684349|84.297883684349|84.297883684349|-90.586575005917|-90.586575005917|-90.586575005917|-90.586575005917|-90.586575005917|-90.586575005917|-90.586575005917|-90.586575005917|-90.586575005917|-90.586575005917|-90.586575005917|-90.713420945702|-91.536604787178|-91.536604787178|-91.536604787178|-91.536604787178|-91.536604787178|-92.044559162267|-92.741678700391|-92.741678700391|-92.741678700391|-92.741678700391|-92.741678700391|-92.879815559224|-92.879815559224|-92.879815559224||-92.879815559224|-92.879815559224|-92.879815559224|-92.908930740026|-92.908930740026|-92.908930740026|-92.908930740026|-93.813261413207|-93.859296541326|-93.859296541326||-93.859296541326|-93.859296541326|-93.859296541326|-93.859296541326|-93.859296541326|-93.859296541326|-93.859296541326|-93.859296541326|-93.859296541326|-93.859296541326|-93.859296541326|-93.859296541326|-93.859296541326|-94.538110235127||-95.292341314855|-95.653158491522|-96.113512164652|-98.406957977679|-98.492452799905|-99.81671071923|-99.81671071923|-99.81671071923|-99.81671071923|-100.22412242797|-100.71346515977|-102.56329646997|95.839200903696|95.839200903696|95.719712428029|95.719712428029|95.719712428029|95.719712428029|95.719712428029|95.719712428029|95.553205153043|95.553205153043|95.553205153043|95.553205153043|95.553205153043|95.553205153043|95.553205153043|95.553205153043|95.553205153043|95.553205153043|95.553205153043|95.553205153043|95.553205153043|95.553205153043|94.231892529124||94.007893882271|94.007893882271|94.007893882271|94.007893882271|93.245439037213|-99.841858525342|-99.841858525342|-99.841858525342|-99.841858525342|-99.841858525342|-99.841858525342|-99.841858525342|-99.841858525342|-99.841858525342|-99.841858525342|-99.841858525342|-99.841858525342|-100.07519480042|-100.07519480042|-101.88037349176|-105.2320812167|-105.49921025063|-105.49921025063|-105.49921025063|-105.49921025063|-105.49921025063|-106.17967551313|-107.77741986471|-108.19218356763|-108.19218356763|-109.34543045533
00122|8192|/equities/abbott-laboratories|SnP500/R1000GROWTH/R1000VALUE|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|-116.82021213029|110.82874915661|110.82874915661|110.14749958848|109.99583279132|109.97866506928|109.97866506928||109.97866506928|109.55900529424|109.55900529424|108.83667070115|107.80963348508|106.72848493921|106.39811372112|106.39811372112|106.39811372112||106.39811372112|106.19928836106|105.2925480657|104.78727688317||104.51252539427|103.43448091544|103.43448091544|103.43448091544|103.16498254182|103.07654761534|103.07654761534|102.14505258381|101.91116784214|100.80685459904|100.25539649121|100.24550583132|100.24550583132|100.24550583132|100.24550583132|99.667229040546|98.971919969368|98.07935455513|97.79154723603|97.79154723603|97.460053586502||97.174503272925|96.078762842719|94.329386895459|94.329386895459|93.195565534478|92.082015700744|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.210837228666|-97.955708035242|-100.28437999866|-100.28437999866|-100.28437999866|-100.28437999866|-100.28437999866|-100.28437999866|-100.28437999866|-100.28437999866|-100.38416182158|-100.38416182158|-100.38416182158|-101.09128704731|-101.97532167108|-102.88952392639|-104.1278019382|-105.32783314329|-105.32783314329|-105.32783314329|-105.32783314329|-105.32783314329|-105.32783314329|-105.32783314329|-105.32783314329|-105.32783314329|-106.1297022102|-106.1297022102|-106.89522576307||-108.10919555|-108.75299952032|-108.75299952032|-108.75299952032|-108.92020009646|-108.92020009646|-108.92020009646|-108.92020009646|-108.92020009646|-108.92020009646|-109.41911033667|-110.25445966413|-110.25445966413|-110.54180187227|-110.54180187227|-110.54180187227|-111.6915674563|-111.6915674563|-111.6915674563|-113.21041651002|-113.21041651002|-113.21041651002|-114.73157172989|108.85407517292|108.85407517292|108.85407517292|108.85407517292|108.85407517292|108.85407517292|108.85407517292|108.16452866504|104.99753062934|103.8502875714|103.8502875714|103.8502875714|103.8502875714|103.8502875714|103.8502875714|103.8502875714|103.8502875714|103.8502875714|103.8502875714|103.8502875714||103.8502875714|103.8502875714|103.19910506704|103.19910506704|103.19910506704|103.19910506704|103.19910506704|102.51456027008|101.40781712075|101.40781712075||101.40781712075|-105.79304744904|-105.79304744904|-105.79304744904|-105.79304744904|-105.79304744904|-105.79304744904|-106.28540499821|-106.28540499821|-106.28540499821|-106.28540499821|-106.28540499821|-106.28540499821|-106.92662899378||-107.50578831305|-107.50578831305|-109.55636415073|-111.1792938399|107.20227166664|107.20227166664|107.20227166664|107.20227166664|107.20227166664|107.20227166664|107.20227166664|107.20227166664|107.20227166664|107.20227166664|107.20227166664|107.20227166664|107.20227166664|107.20227166664|106.14797127524|106.00356781823|106.00356781823|106.00356781823|106.00356781823|106.00356781823|106.00356781823|106.00356781823|105.45118875351|104.8618754264|100.15041508899|99.875387329821|99.875387329821|99.875387329821|99.875387329821|99.875387329821|99.875387329821||99.875387329821|98.307652097018|-102.93209944806|-102.93209944806|-102.93209944806|-102.93209944806|-102.93209944806|-102.93209944806|-103.04651964035|-103.04651964035|-103.04651964035|-103.74262071373|-103.74262071373|-103.74262071373|-103.74262071373|-103.74262071373|-103.74262071373|-103.78635749964|-103.78635749964|-103.78635749964|-105.13428963718|-106.05073938433|-106.82932839546|-106.82932839546|-106.82932839546|-106.82932839546|-106.82932839546|-106.82932839546|-106.82932839546|-107.34336794917|-108.50332400318
00123|40041|/equities/abbvie-inc|SnP500/R1000GROWTH|165.84092929469|165.84092929469|164.68325368681|161.77083695507|160.97092557589|159.68991984968|158.89976084914|158.89976084914|158.89976084914|158.89976084914|158.89976084914|158.89976084914|158.89976084914|158.89976084914|158.10028800132|157.07088172835|156.8173157732|156.8173157732|156.8173157732||156.8173157732|156.8173157732|156.06280104764|154.97783371748|154.93474052352|154.93474052352|154.1456938369|154.1456938369|150.70375215819||149.09826238741|149.00528587886|148.01955772413|148.01955772413||147.23522609841|147.23522609841|147.23522609841|147.23522609841|147.23522609841|147.23522609841|146.81434339033|146.61100952875|144.75866097299|144.75866097299|142.04018157155|139.70797881187|139.09109072223|137.64851005596|-144.45291792783|-144.45291792783|-144.45291792783|-144.45291792783|-144.97894182216|-144.97894182216|-145.20353175701||-145.20353175701|-145.20353175701|-145.20353175701|-145.48786654641|-145.48786654641|-145.48786654641|-146.97513301908|-146.97513301908|-146.97513301908|-147.84404360518|-148.63275269678|-148.63275269678|-148.63275269678|-148.63275269678|-148.63275269678|-148.63275269678|-148.63275269678|-148.63275269678|-148.63275269678|-152.1641672895|-152.91234010893|-152.91234010893|-152.91234010893|-153.76171915273|-153.76171915273|-153.90216704646|-153.90216704646|-153.90216704646|-153.90216704646|-153.90216704646|-153.90216704646|-153.90216704646|-153.90216704646|-153.90216704646|-153.90216704646|-153.90216704646|-153.90216704646|147.49268464515|147.49268464515|147.49268464515|147.49268464515|147.49268464515|147.37232480484|147.37232480484|147.37232480484|147.37232480484|146.51025906368|146.51025906368|146.51025906368|146.51025906368|145.26958067308|145.26958067308|145.26958067308|145.26958067308|145.26958067308|145.26958067308|145.26958067308||145.26958067308|145.26958067308|145.26958067308|145.26958067308|145.26958067308|145.26958067308|145.26958067308|145.26958067308|145.26958067308|145.26958067308|145.26958067308|145.26958067308|145.26958067308|144.9664548519|144.9664548519|144.92383295991|143.75814847921|142.91182655731|142.08147032436|141.90753888532|141.90753888532|141.90753888532|141.90753888532|141.90753888532|141.90753888532|141.90753888532|139.82421821405|136.62892697968|136.62892697968|136.62892697968|135.80991208463|133.32601502106|-139.61925277614|-139.61925277614|-139.61925277614|-139.61925277614|-139.61925277614|-139.61925277614|-139.61925277614|-139.61925277614|-139.61925277614|-139.61925277614|-139.61925277614||-139.61925277614|-139.61925277614|-139.61925277614|-139.61925277614|-141.35693189726|-142.42773183375|-142.42773183375|-142.42773183375|-142.42773183375|-142.42773183375||-142.42773183375|-142.42773183375|-142.42773183375|-142.42773183375|-142.42773183375|-142.42773183375|-142.42773183375|-142.42773183375|-142.42773183375|-142.42773183375|-142.42773183375|-142.42773183375|-143.93794605503|-143.93794605503||-146.47772102631|-147.20523453065|-149.83804575942|-150.75449414116|-150.75449414116|-150.75449414116|-150.75449414116|-150.75449414116|-153.78998782747|-154.94570592166|-154.94570592166|-154.94570592166|-154.94570592166|-156.61981681454|-157.02312409732|-158.1815758381|-158.1815758381|-160.086652288|-160.086652288|-160.086652288|-160.086652288|-161.05572415409|159.22014894532|159.22014894532|157.10960695531|156.35345376626|155.82503681456|155.82503681456|155.82503681456|155.82503681456|155.82503681456|155.82503681456|155.82503681456|155.05559137436|154.10263789255||154.10263789255|153.08288898094|153.08288898094|151.47840902124|151.04023002822|150.13303400895|149.86740464218|149.86740464218|149.57710741899|147.47844885612|-157.67000358229|-157.67000358229|-157.67000358229|-157.67000358229|-157.67000358229|-157.67000358229|-157.67000358229|-157.67000358229|-157.67000358229|-157.67000358229|-157.67000358229|148.17281910317|148.17281910317|148.17281910317|147.57424541465|147.37027736231|146.02863307048|145.88439766038|145.88439766038|144.46598231456|144.46598231456
00124|7884|/equities/accenture-ltd|SnP500/R1000GROWTH/R1000VALUE|358.04436074085|358.04436074085|358.04436074085|358.04436074085|358.04436074085|358.04436074085|358.04436074085|358.04436074085|358.04436074085|357.4335043011|357.4335043011|357.4335043011|354.69182057489|352.24274958625|350.22026124547|346.57029284978|341.37283176343|338.21979781169|337.46811200268||336.83151903293|-353.58296654532|-353.58296654532|-353.58296654532|-353.58296654532|-353.58296654532|336.62369896441|336.62369896441|336.62369896441||336.62369896441|336.62369896441|336.53133706549|335.61037031256||332.93874323195|330.55417625346|330.55417625346|330.55417625346|330.55417625346|330.55417625346|330.55417625346|330.2784453017|330.2784453017|326.2043862456|324.85553859698|324.85553859698|324.85553859698|324.22448518526|324.22448518526|323.74830731033|322.30043120001|322.30043120001|320.69325424239|320.69325424239|320.36244239391||320.36244239391|316.16166220309|314.31905439828|313.0561701295|312.64630068642|306.50589433094|305.36794350302|301.85060977538|301.85060977538|301.58575763918|301.58575763918|299.302773584|296.45976205785|295.96945980875|288.88605275516|-307.38900059684|-307.38900059684|-307.38900059684|-307.38900059684|-310.09559704445|-310.31267374514|-313.2610437446|-314.42911720863|-317.97736147367|-321.22575441724|-321.22575441724|-321.22575441724|-321.22575441724|-321.22575441724|-321.28787409888|-321.28787409888|-321.28787409888|-321.28787409888|-321.28787409888|-321.28787409888|-321.28787409888|-321.28787409888|-321.28787409888|-321.28787409888|-321.28787409888|-328.35292499579|-328.35292499579|-329.24256867178|-329.24256867178|-329.24256867178|-329.24256867178|-329.24256867178|-329.24256867178|-329.24256867178|-330.25450948883|-330.37335771111|313.9101025779|313.9101025779|313.9101025779|313.9101025779|313.9101025779|313.9101025779||313.9101025779|311.73233172175|308.8464964416|307.3588696085|305.86179061318|301.86706898372|-318.2481338594|-318.2481338594|-318.2481338594|-318.2481338594|-318.2481338594|-322.40384590335|306.00208814937|306.00208814937|306.00208814937|306.00208814937|306.00208814937|306.00208814937|306.00208814937|306.00208814937|306.00208814937|306.00208814937|306.00208814937|306.00208814937|306.00208814937|306.00208814937|306.00208814937|306.00208814937|306.00208814937|306.00208814937|306.00208814937|306.00208814937|306.00208814937|305.74118972705|301.95133989041|-319.45190890071|-319.45190890071|-319.45190890071|-319.45190890071|-319.45190890071|-319.45190890071|-319.45190890071|-319.45190890071||-319.45190890071|-319.45190890071|-319.45190890071|-319.45190890071|-319.45190890071|-320.24463571704|-322.7020881882|304.21757104744|304.21757104744|304.21757104744||304.21757104744|301.72063083505|298.53291596147|297.89766066574|292.26763029913|292.26763029913|292.26763029913|292.26763029913|292.26763029913|292.26763029913|292.26763029913|292.26763029913|292.26763029913|292.26763029913||283.88182100565|276.73042257888|276.73042257888|276.73042257888|276.73042257888|275.21714908395|271.72017046383|268.55351412485|264.19167245969|-277.99230922874|-277.99230922874|-277.99230922874|-277.99230922874|-277.99230922874|-280.74951303465|-283.44780284015|-285.4867264642|270.1856108444|270.1856108444|270.1856108444|270.1856108444|270.1856108444|270.1856108444|270.1856108444|270.1856108444|270.1856108444|270.1856108444|270.1856108444|270.1856108444|270.1856108444|270.1856108444|270.1856108444|270.1856108444|270.08628413616|270.08628413616||270.08628413616|270.08628413616|270.08628413616|268.39003358879|267.1416921196|263.97856538137|258.95952115942|254.49947066759|251.5971833915|246.4646353954|244.94431296917|-264.13163029334|-264.13163029334|-264.13163029334|-264.13163029334|-264.13163029334|-264.13163029334|-269.54961965876|-269.54961965876|-273.1833067823|-278.92257170418|-279.39164664723|-280.94154072718|-280.94154072718|-280.94154072718|-280.94154072718|-281.26615588882|-283.55099813384|-284.32568328668|-284.32568328668|-288.28686489319
00125|20846|/equities/acuity-brands-inc|SnP500/R1000VALUE|228.1843094978|228.1843094978|228.1843094978|228.1843094978|228.1843094978|228.1843094978|228.1843094978|228.1843094978|228.1843094978|226.90700543294|226.59223612558|220.53469910899|218.2893809316|218.2893809316|218.2893809316|214.76236502301|213.80306346349|213.80306346349|213.80306346349||213.80306346349|213.80306346349|213.80306346349|207.22114676824|195.05845175177|194.24066787767|194.24066787767|194.24066787767|194.24066787767||194.24066787767|194.08036625296|194.08036625296|191.34920682889||191.34920682889|191.34920682889|191.34920682889|191.23992818904|191.23992818904|191.23992818904|188.6782512037|180.82860939679|180.53678377666|178.7869764809|178.08303393304|174.86670111484|174.56911340098|172.33965303109|172.33965303109|171.52562690277|171.52562690277|171.52562690277|171.52562690277|171.52562690277|171.4287406919||171.4287406919|171.4287406919|171.4287406919|171.4287406919|171.4287406919|171.4287406919|169.09371100505|165.06067817564|161.04408865897|159.80052409898|159.80052409898|158.94150810819|158.94150810819|158.94150810819|-170.13823508461|-170.13823508461|-170.13823508461|-170.13823508461|-170.13823508461|-172.97248542794|-174.60636995113|-177.69097241071|-179.51662984056|-180.33597994031|-181.28275437025|168.48608010356|168.48608010356|168.48608010356|167.92380459005|167.92380459005|167.76315067647|167.76315067647|167.08957856228|167.08957856228|166.67564850969|162.96904671107|161.22514795911|161.22514795911|161.22514795911|160.1570993491|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264||156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|156.83466579264|154.91195761198|154.91195761198|154.91195761198|154.91195761198|154.91195761198|154.28372569117|154.28372569117|154.28372569117|154.28372569117|154.28372569117||154.28372569117|154.28372569117|154.28372569117|154.28372569117|154.28372569117|154.28372569117|154.28372569117|154.28372569117|154.28372569117|154.28372569117||154.28372569117|154.28372569117|154.28372569117|150.7546903296|149.58687707196|149.58687707196|149.58687707196|149.58687707196|-163.60166245209|-163.60166245209|-163.60166245209|-163.60166245209|-163.60166245209|-165.79156749234||-166.10215075793|-166.10215075793|-166.3324085581|-166.3324085581|-166.3324085581|-166.3324085581|-166.3324085581|-166.3324085581|-166.3324085581|-166.3324085581|-166.3324085581|-166.3324085581|-166.79373568758|-166.79373568758|-166.79373568758|-166.79373568758|-166.79373568758|-166.79373568758|-166.79373568758|-166.79373568758|-166.79373568758|-166.79373568758|-167.61136901892|-169.0854107331|-170.75796216845|-171.95717720322|-173.85199228826|-173.85199228826|-173.85199228826|-173.85199228826|-173.85199228826|-173.85199228826|-176.3052293114|-176.3052293114|-178.17044505059||-179.42803847988|-181.43059166493|-187.2297465914|-187.37320242057|-187.37320242057|-187.37320242057|-187.37320242057|-187.37320242057|-187.37320242057|-187.37320242057|-193.73578124719|-199.0528057491|-202.20640974147|-202.20640974147|-202.20640974147|-202.20640974147|-202.20640974147|-202.20640974147|-202.20640974147|186.69954862586|186.69954862586|184.55561182224|182.22512268715|182.15290816286|181.67490284154|180.07931824905|180.07931824905|180.02869162275|179.73299126839|179.70289245328|179.70289245328
00126|32509|/equities/advance-auto-parts|SnP500/R1000VALUE|61.893794571603|61.893794571603|61.893794571603|61.893794571603|61.893794571603|61.893794571603|61.778384671437|61.349038744223|61.007818063379|60.618601260286|60.618601260286|60.618601260286|60.618601260286|60.618601260286|58.580669864131|56.592277615474|56.592277615474|56.592277615474|56.592277615474||56.592277615474|56.0958938418|56.0958938418|56.0958938418|56.0958938418|56.0958938418|56.0958938418|56.0958938418|56.0958938418||55.835692624476|55.835692624476|55.835692624476|55.835692624476||55.835692624476|55.835692624476|55.835692624476|55.835692624476|55.835692624476|55.835692624476|55.835692624476|50.844379456205|-58.447501021724|-58.447501021724|-58.447501021724|-58.447501021724|-58.447501021724|-58.447501021724|-58.447501021724|-58.447501021724|-58.447501021724|-58.816098473814|-58.816098473814|-60.09440069546|-60.565066188815||-60.565066188815|-60.724557287431|-60.85420556978|-60.85420556978|53.086070114971|53.086070114971|53.086070114971|52.262386730289|52.262386730289|52.262386730289|52.262386730289|51.542144455262|51.542144455262|49.439603661771|-54.815214534241|-54.815214534241|-54.815214534241|-54.815214534241|-54.815214534241|-54.815214534241|-54.815214534241|-54.869681883341|-55.565203084423|-55.642615246537|-55.642615246537|-55.642615246537|-55.642615246537|-55.642615246537|-55.642615246537|-56.206795506746|-56.986916796211|-56.986916796211|-56.986916796211|-58.476624696642|-58.476624696642|-58.900693912407|-59.688547791264|-60.431809563726|-60.431809563726|-60.431809563726|-61.404513194925|-62.163346426096|-63.40343956639|-64.859933054995|-65.248155481166|-65.248155481166|-65.248155481166|-65.248155481166|-65.248155481166|-65.248155481166|-65.248155481166|-67.603481803279|-71.068619341696|-71.233020141219|-72.314165250565|-72.740434305961|-72.740434305961||-72.740434305961|-72.740434305961|-72.740434305961|-72.740434305961|-72.740434305961|-73.191996445482|-73.191996445482|-73.191996445482|-73.191996445482|-74.609441613958|-75.549382368509|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788||-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-75.561340396788|-76.103715332775|-77.212616478641|-77.212616478641|-77.212616478641||-77.212616478641|-77.212616478641|-77.212616478641|-77.212616478641|-77.212616478641|-77.212616478641|-79.47624221029|-81.078046747734|-82.479494250141|-84.403884212532|-86.038203866789|-89.434529683666|-96.736976832899|-120.27088784528||-120.27088784528|-122.4698546656|-125.50817185067|-126.83351983651|-127.65936175218|-127.65936175218|-127.65936175218|-127.65936175218|-127.65936175218|-128.7135948339|-128.7135948339|-128.7135948339|-128.7135948339|-128.7135948339|-128.7135948339|-128.7135948339|-128.7135948339|121.0036558576|121.0036558576|121.0036558576|121.0036558576|121.0036558576|121.0036558576|121.0036558576|121.0036558576|121.0036558576|120.27961714484|119.13125411054|119.13125411054|116.61305735928|114.97506335954|113.87601759443|113.87601759443|113.87601759443|113.55978048692||113.55978048692|113.55978048692|113.55978048692|113.55978048692|111.47808539481|-120.81409769892|-120.81409769892|-120.81409769892|-120.81409769892|-120.81409769892|-123.4190242648|-127.83724635176|-129.99561563014|-129.99561563014|-130.90512917305|-132.17736723981|-132.32401469639|-134.86724051823|-136.66304396909|-139.73033014185|-142.60703559326|-143.02336857503|-145.52985268374|-148.82095210574|-150.26313116625|-150.26313116625|-150.26313116625|-150.26313116625|-150.26313116625|-150.26313116625|-152.83403293374
00127|20280|/equities/affiliated-managers-group-inc|SnP500/R1000VALUE|147.72390349406|147.72390349406|147.72390349406|147.72390349406|147.72390349406|145.69882558108|145.69882558108|145.69882558108|145.69882558108|145.69882558108|145.69882558108|145.69882558108|145.69882558108|145.69882558108|145.69882558108|144.55744138703|144.55744138703|144.55744138703|144.55744138703||144.55744138703|144.55744138703|144.55744138703|144.55744138703|144.55744138703|144.55744138703|144.55744138703|144.55744138703|144.55744138703||144.55744138703|144.55744138703|143.78635455221|142.72194895314||141.9177237039|141.79149429897|141.79149429897|141.79149429897|141.79149429897|141.79149429897|141.79149429897|135.37498932525|133.85997857699|132.99942959292|131.09491759918|130.7380259908|130.7380259908|130.72402447987|130.72402447987|129.32832738264|129.32832738264|128.12556766974|128.12556766974|128.12556766974|128.12556766974||128.12556766974|128.12556766974|128.12556766974|128.12556766974|127.15785900208|126.78554191691|126.65448464401|125.32081054842|125.32081054842|125.32081054842|125.32081054842|125.32081054842|125.32081054842|-129.66305728495|-129.66305728495|-129.66305728495|-129.66305728495|-129.66305728495|-129.66305728495|-129.66305728495|-129.66305728495|-132.01522247364|-132.01522247364|-133.81247109362|-134.42953912722|-134.42953912722|-134.42953912722|-134.42953912722|-134.42953912722|-134.42953912722|-134.42953912722|-134.42953912722|-134.42953912722|-134.42953912722|-134.42953912722|-134.42953912722|-136.29643251616|-137.97353365375|-138.420379606|-138.420379606|-138.420379606|-138.420379606|-138.420379606|-138.420379606|-138.420379606|-138.420379606|-138.420379606|-138.420379606|-138.420379606|-138.420379606|-138.420379606|-138.420379606|-138.420379606|-138.420379606|-138.420379606|-139.78708379407|-139.78708379407||-139.78708379407|-139.78708379407|-139.78708379407|-139.78708379407|-139.78708379407|-139.78708379407|-139.78708379407|-139.78708379407|-140.67397941637|-140.98244683595|-140.98244683595|-141.86161102025|-142.81345604491|-143.14996007893|-143.46383808954|-144.83759974223|-147.1664892698|-148.30633783612|-150.40573293446|-150.40573293446|-150.40573293446|-150.40573293446|-152.80775729019|-153.51170635025|-153.51170635025|-154.70578151058|-157.18031390852|-161.57923469219|153.62328894745|153.62328894745|153.0269921953|152.86692912651|152.68081100862|149.44039883526|149.25344695977|149.25344695977|149.25344695977|146.43717702155|143.90740853685|142.30045447237|142.10928549868|142.10928549868|142.10928549868||142.10928549868|142.10928549868|140.36729402552|140.36729402552|140.36729402552|140.36729402552|140.36729402552|140.36729402552|140.36729402552|140.36729402552||140.36729402552|140.0486383543|140.0486383543|140.0486383543|140.0486383543|140.0486383543|139.52862630184|139.52862630184|137.88512680592|-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416||-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416|-146.91463634416||-146.91463634416|-146.91463634416|-147.8118088947|-147.8118088947|-147.8118088947|-147.8118088947|-147.8118088947|-147.8118088947|-147.8118088947|-147.8118088947|-147.95087087093|-147.95087087093|-147.95087087093|-147.95087087093|-147.95087087093|-150.37398215206|-150.37398215206|-152.87567947421|-152.87567947421|-159.76853739457|-165.59225322623|-167.3113989501|-168.01655310048|-169.87883167476|-169.87883167476|-169.87883167476|-169.87883167476|-169.87883167476|-169.87883167476|-169.87883167476|-173.09147411155
00128|8256|/equities/aflac-inc|SnP500/R1000VALUE|-81.779105277035|-81.779105277035|-81.779105277035|-81.779105277035|-81.779105277035|-82.843449375335|-83.556886431579|81.648016215889|81.648016215889|81.648016215889|81.648016215889|81.648016215889|81.648016215889|81.035463652896|81.035463652896|-84.474231806473|-84.474231806473|-84.474231806473|-84.474231806473||-84.474231806473|-84.474231806473|-84.474231806473|-84.474231806473|-84.474231806473|-84.474231806473|-84.474231806473|-84.474231806473|-84.474231806473||-84.474231806473|-84.474231806473|-84.474231806473|-84.474231806473||-84.474231806473|-84.474231806473|-84.474231806473|-84.474231806473|-84.474231806473|-84.474231806473|80.913551600533|80.913551600533|80.330500584794|79.734445128124|79.38469594219|79.38469594219|79.38469594219|79.38469594219|79.340460194548|79.340460194548|79.340460194548|79.340460194548|79.340460194548|79.340460194548|79.340460194548||78.472181944273|77.941310728283|77.734990823856|77.734990823856|77.734990823856|77.734990823856|77.734990823856|77.447149749774|77.447149749774|77.447149749774|77.447149749774|77.447149749774|77.447149749774|77.447149749774|75.690721825514|-80.848206637222|-80.848206637222|-80.848206637222|-80.848206637222|-81.489967167741|-81.489967167741|-81.489967167741|-81.489967167741|-82.170455310484|77.7977880684|77.7977880684|77.7977880684|77.470876716625|77.071252212537|76.453614298516|75.825404131869|75.099063198279|74.41721781263|74.41721781263|74.41721781263|74.41721781263|74.41721781263|74.41721781263|74.41721781263|74.41721781263|74.41721781263|74.41721781263|74.41721781263|74.41721781263|74.41721781263|74.41721781263|74.044180358983|74.044180358983|74.044180358983|74.044180358983|-76.5877906752|-76.5877906752|-76.5877906752|-76.5877906752|-76.5877906752|-76.5877906752|-76.5877906752||-76.5877906752|-76.5877906752|-76.5877906752|-76.5877906752|-76.5877906752|-76.5877906752|-76.5877906752|-76.5877906752|-77.35976621314|73.699187444739|73.699187444739|73.699187444739|73.699187444739|73.699187444739|73.699187444739|73.699187444739|73.699187444739|73.699187444739|73.699187444739|73.699187444739|73.333797003487|72.581720486459|71.354690277109|69.668785046973|69.668785046973|69.668785046973|69.668785046973|69.668785046973|69.52924331549|69.52924331549|69.187245939873|68.568713292703|67.616905116621|67.337744255342|67.337744255342|67.337744255342|67.337744255342|67.337744255342|66.867210515646|66.805683201581|66.805683201581|66.805683201581|66.805683201581||66.805683201581|66.433318740825|66.335524477053|66.335524477053|66.335524477053|66.335524477053|66.335524477053|66.335524477053|66.335524477053|66.335524477053||66.335524477053|65.918426035716|65.918426035716|65.68213897157|65.515413659681|65.430594119617|64.848388836203|64.848388836203|-67.855923564259|-67.855923564259|-67.855923564259|-67.855923564259|-68.036302468317|-68.140890648119||-68.23765580097|-68.256280866366|-68.818644593271|-69.31552632429|-69.31552632429|-69.31552632429|-69.31552632429|-69.31552632429|-69.31552632429|65.625023748312|65.625023748312|65.625023748312|65.625023748312|65.625023748312|65.625023748312|65.625023748312|65.625023748312|65.625023748312|65.625023748312|65.625023748312|65.128914411237|63.712157661648|63.712157661648|63.712157661648|63.712157661648|63.712157661648|63.712157661648|63.712157661648|63.352393926218|62.846383193191|62.846383193191|62.490425854983|62.370470239125|-65.71937919259|-65.71937919259||-65.71937919259|-65.71937919259|-65.71937919259|-65.71937919259|-65.71937919259|-65.71937919259|-65.71937919259|-65.71937919259|-65.71937919259|-65.71937919259|-65.71937919259|-65.71937919259|-65.71937919259|-65.71937919259|-65.71937919259|-65.71937919259|-65.71937919259|-67.014420022198|-67.014420022198|-68.436854986823|-69.561506965068|-70.214452454676|-71.085584783699|-71.085584783699|-71.085584783699|-71.085584783699|-72.034232893286|-72.034232893286|-72.045585033913|-72.045585033913|-72.045585033913
00129|8942|/equities/agilent-tech|SnP500/R1000GROWTH/R1000VALUE|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-137.48077044741|-138.07082185028||-138.07082185028|-138.07082185028|-138.07082185028|-138.07082185028|-138.07082185028|-138.07082185028|-138.37451817457|-142.4664141013|133.97255675301||133.97255675301|133.97255675301|133.05114626338|132.84068080507||132.32766990222|131.88083535111|131.88083535111|130.96148640222|129.88886893134|129.54873850987|128.52359987018|123.50455459751|121.98606718488|121.98606718488|121.98606718488|121.98606718488|121.77547368415|121.54035131882|121.54035131882|120.42705262977|120.39310999798|119.02790377854|117.87858693687|117.87858693687|116.9367637379||116.60112505302|114.59625127961|105.56851673227|105.56851673227|105.56851673227|103.83668666528|101.84020652425|100.64588760246|100.64588760246|100.64588760246|100.64588760246|99.35171127159|-109.53820493042|-109.53820493042|-109.53820493042|-109.53820493042|-109.53820493042|-109.53820493042|-111.59796931305|-111.59796931305|-111.59796931305|-115.38218802389|-116.96285161902|-117.05502655261|-117.05502655261|-117.05502655261|-117.05502655261|-117.05502655261|-117.05502655261|-117.59638894318|-117.59638894318|-117.59638894318|-117.59638894318|-117.80991913555|-117.80991913555|-117.80991913555|-118.03794497116|-118.1449404675|-118.30111332704|-118.30111332704|-118.30111332704|-119.66290432402|-119.67439011523|-119.67439011523|-119.8745965846|-119.90304337563|-119.90304337563|-119.90304337563|-119.90304337563|-119.90304337563|-119.90304337563|-119.90304337563|-120.51588356298|-122.16431164523|-124.20478995398|-124.90476675117|-125.93336566009||-125.93336566009|-125.93336566009|-125.93336566009|-125.93336566009|-125.93336566009|-125.93336566009|-125.93336566009|-125.93336566009|-125.93336566009|-126.97818250698|-128.52715121422|120.74752721507|120.74752721507|120.74752721507|120.74752721507|120.74752721507|120.74752721507|120.74752721507|120.74752721507|120.74752721507|120.74752721507|120.74752721507|120.74752721507|120.74752721507|120.74752721507|120.74752721507|120.74752721507|120.74752721507|120.74752721507|120.74752721507|118.07280720294|117.2393657744|-123.86542978697|-123.86542978697|-123.86542978697|-123.86542978697|-123.86542978697|-123.86542978697|-123.86542978697|-123.86542978697|-123.86542978697|-123.86542978697|-123.86542978697||-123.86542978697|-123.86542978697|-123.86542978697|-123.86542978697|-123.91354814888|-123.91354814888|-123.91354814888|-123.91354814888|-123.91354814888|-123.91354814888||-123.91354814888|-123.91354814888|-123.91354814888|-123.91354814888|-123.91354814888|-123.91354814888|-124.98172194562|-125.72996528503|-126.81216154172|-126.81216154172|-126.81216154172|-126.81216154172|-126.81216154172|-128.74349214794||-128.74349214794|-128.74349214794|-128.74349214794|-135.12045247852|-135.12045247852|-135.12045247852|-135.12045247852|-135.12045247852|-135.18661454319|-136.21346373386|-136.21346373386|-136.21346373386|-136.94440571844|-136.94440571844|-141.13505685358|-141.13505685358|-141.13505685358|-141.13505685358|-141.13505685358|-141.13505685358|-141.13505685358|-141.13505685358|-141.13505685358|-141.58778943704|-141.58778943704|-141.58778943704|-141.58778943704|-141.58778943704|-141.58778943704|-141.58778943704|-141.58778943704|-141.58778943704|-141.58778943704|-141.58778943704|-141.58778943704||-141.58778943704|-141.58778943704|-141.58778943704|-141.58778943704|-141.58778943704|-141.58778943704|-141.58778943704|-141.58778943704|-141.58778943704|-141.58778943704|-143.73193475589|-145.29845138827|-145.29845138827|-145.29845138827|-145.29845138827|-145.29845138827|-145.29845138827|-147.03549524343|-147.03549524343|-147.58555715389|-148.42604488613|-148.42604488613|-148.42604488613|-148.42604488613|-148.42604488613|-148.42604488613|-148.42604488613|-150.8748174211|-150.8748174211|-150.8748174211|-152.50124078554
00130|8021|/equities/american-intl-group|SnP500/R1000VALUE|67.411203914001|67.411203914001|67.411203914001|67.411203914001|67.411203914001|67.411203914001|67.411203914001|67.411203914001|67.20133988627|66.757322706208|66.653504796786|66.653504796786|66.653504796786|66.419450808413|66.348265694436|66.348265694436|66.348265694436|66.348265694436|66.348265694436||66.348265694436|66.348265694436|66.348265694436|66.348265694436|66.348265694436|66.348265694436|66.348265694436|66.208630719512|65.340141683519||65.221824228432|64.985084917442|64.172019631647|64.172019631647||64.107566080083|64.107566080083|64.107566080083|64.107566080083|63.933442667582|63.933442667582|63.933442667582|63.933442667582|63.933442667582|63.538387309376|63.538387309376|63.538387309376|63.538387309376|63.538387309376|63.349988314918|63.349988314918|62.759989152806|62.646363860412|62.646363860412|62.646363860412|62.646363860412||62.132072905748|62.002583481701|61.460935541916|61.460935541916|61.043126919699|61.043126919699|61.043126919699|60.55107879125|60.55107879125|60.55107879125|60.55107879125|60.55107879125|60.55107879125|60.55107879125|60.083420217952|-62.681589893022|-62.681589893022|-62.681589893022|-62.681589893022|-62.681589893022|-62.681589893022|-62.681589893022|-62.681589893022|-63.913432231125|59.673400992479|59.673400992479|59.673400992479|58.90155486964|-61.959207650981|-61.959207650981|-61.959207650981|-61.959207650981|-61.959207650981|-61.959207650981|-61.959207650981|-61.959207650981|-62.330229570425|59.963670383015|59.963670383015|59.963670383015|59.963670383015|59.963670383015|59.963670383015|59.963670383015|59.963670383015|59.963670383015|59.535238939434|58.594342662129|58.28204838571|58.263664423724|57.656851648512|57.440389076011|-60.388617477913|-60.388617477913|-60.388617477913|-60.388617477913|-60.388617477913||-60.388617477913|-60.388617477913|-60.388617477913|-60.388617477913|-60.388617477913|-60.388617477913|-60.388617477913|-60.388617477913|-60.614019775941|-60.980578952977|-61.270087513603|-61.793984820751|58.495616246205|58.495616246205|58.495616246205|58.495616246205|58.495616246205|58.495616246205|58.495616246205|58.495616246205|58.063943892462|58.063943892462|58.063943892462|58.063943892462|58.063943892462|58.063943892462|58.063943892462|57.433546734896|57.021163623694|56.975017815906|56.975017815906|56.732796437297|56.007553690842|55.947081879691|55.947081879691|55.947081879691|55.947081879691|55.947081879691|55.337313682852|55.022569266754|54.665630967305|54.643361955249|54.643361955249||54.643361955249|54.213734208835|53.35692846697|53.13375777686|53.13375777686|53.13375777686|53.13375777686|53.13375777686|53.13375777686|53.13375777686||53.13375777686|53.13375777686|53.13375777686|53.13375777686|52.957014336561|52.957014336561|52.818906429051|52.388229399521|52.276704704811|52.276704704811|52.276704704811|52.276704704811|52.276704704811|52.276704704811||52.276704704811|52.276704704811|52.276704704811|52.276704704811|50.385485840493|50.385485840493|49.972207176083|49.650786200489|49.623355131561|49.623355131561|49.623355131561|49.623355131561|49.623355131561|49.623355131561|49.623355131561|49.426569954975|49.426569954975|49.426569954975|49.426569954975|49.426569954975|49.034229872459|49.034229872459|49.034229872459|49.034229872459|49.034229872459|49.034229872459|49.034229872459|49.034229872459|-52.816575514658|-52.816575514658|-52.816575514658|-52.816575514658|-52.816575514658|-52.816575514658|-52.816575514658||-52.816575514658|-52.816575514658|-52.816575514658|-52.816575514658|-52.816575514658|-52.816575514658|-52.816575514658|-52.816575514658|-52.816575514658|-52.816575514658|-54.215638570636|-54.25023890398|-54.25023890398|-54.25023890398|-54.25023890398|-54.25023890398|-54.25023890398|-55.497272337195|-55.497272337195|-58.49307996776|-60.554253917561|-61.650284402487|-62.720554513528|-62.720554513528|-62.720554513528|-62.720554513528|-62.720554513528|-62.720554513528|-62.720554513528|-62.720554513528|-62.720554513528
00131|8263|/equities/air-prods---chem|SnP500/R1000VALUE|-239.90536502409|-239.90536502409|-239.90536502409|-240.10483300473|-246.61592417057|-270.79324860369|-270.81239748787|-270.81239748787|-270.81239748787|-270.81239748787|-270.81239748787|-270.81239748787|-270.81239748787|-270.81239748787|-270.81239748787|-270.81239748787|-270.81239748787|-270.88656585295|-274.48005811461||-277.54499300682|-277.54499300682|-277.54499300682|-277.54499300682|-277.54499300682|-277.54499300682|-277.54499300682|-277.54499300682|-277.54499300682||-277.54499300682|-277.54499300682|-277.54499300682|-277.54499300682||-277.54499300682|-277.54499300682|-277.54499300682|-277.54499300682|-277.54499300682|-277.54499300682|-277.54499300682|-277.54499300682|-277.54499300682|-277.54499300682|-277.82667770753|-277.82667770753|-278.19325680611|-280.68716019581|-280.68716019581|-280.68716019581|-280.68716019581|-280.68716019581|-280.68716019581|-280.68716019581|-280.68716019581||-280.68716019581|-280.68716019581|-280.68716019581|-280.68716019581|-280.68716019581|-280.68716019581|-280.68716019581|-280.68716019581|-280.68716019581|-280.68716019581|-280.68716019581|-288.00941773466|278.87136481657|278.87136481657|-291.24995540331|-291.24995540331|-291.24995540331|-291.24995540331|-291.24995540331|-291.24995540331|-291.24995540331|-292.08828866427|-292.61754329939|-294.75593854928|-294.75593854928|-294.75593854928|-294.75593854928|-294.75593854928|-294.75593854928|-294.75593854928|-294.75593854928|-294.75593854928|-294.75593854928|-294.75593854928|-294.75593854928|-294.75593854928|-294.75593854928|-294.75593854928|-300.1638597353|-300.1638597353|-300.1638597353|-302.00707857959|-302.21510393669|-302.21510393669|-305.77652234557|292.5617565459|292.5617565459|292.5617565459|292.5617565459|292.5617565459|289.97528376248|289.18923944529|288.56852715872|287.71579574669|-298.26701901802|-298.26701901802|-298.26701901802||-298.26701901802|-298.26701901802|-298.26701901802|-298.26701901802|-298.26701901802|-298.26701901802|-298.26701901802|-298.26701901802|-298.96909978765|-298.96909978765|-298.96909978765|-299.51758000166|-299.51758000166|-299.51758000166|-299.51758000166|-299.51758000166|-299.51758000166|-299.51758000166|-299.51758000166|-302.61897147266|-303.58539655581|-303.58539655581|291.93062149526|291.93062149526|291.93062149526|291.2156950262|290.68699719751|290.68699719751|290.68699719751|288.20587409695|287.72325752797|285.48822369645|283.4764815974|283.07050532921|283.07050532921|283.07050532921|283.07050532921|283.07050532921|283.07050532921|283.07050532921|283.07050532921|283.07050532921|283.07050532921||283.07050532921|283.07050532921|277.3144435841|277.15052976765|277.15052976765|277.15052976765|277.15052976765|277.15052976765|277.15052976765|277.15052976765||277.15052976765|273.61536354663|273.27920982178|-285.49522714662|-285.49522714662|-285.49522714662|-285.49522714662|-285.49522714662|-285.49522714662|-285.49522714662|-285.49522714662|-285.49522714662|-285.49522714662|-285.49522714662||-285.49522714662|-285.49522714662|-285.49522714662|-288.66828590022|-290.11412631809|-290.11412631809|-290.11412631809|-292.96658973494|-294.03063837465|-295.61498734314|-295.61498734314|-295.67831438734|-297.32971445524|-297.32971445524|282.93164508734|282.93164508734|282.93164508734|282.93164508734|282.93164508734|282.93164508734|279.09847036408|279.09847036408|279.09847036408|279.09847036408|279.09847036408|278.19553551196|277.26337713134|274.92430426161|273.8114573854|272.76106285253|272.76106285253|272.76106285253|272.76106285253|269.93433045488|269.93433045488||269.93433045488|269.93433045488|269.93433045488|269.93433045488|264.68315430859|-285.91450517885|-285.91450517885|-285.91450517885|-285.91450517885|-285.91450517885|-291.45139586387|-295.81161438871|-295.81161438871|-295.81161438871|-295.81161438871|-295.81161438871|-295.81161438871|-295.81161438871|-295.81161438871|-295.81161438871|-295.81161438871|-295.81161438871|-295.81161438871|-295.81161438871|-295.81161438871|-295.81161438871|-295.81161438871|-295.81161438871|-295.81161438871|-295.81161438871|-295.81161438871
00132|6460|/equities/akamai-technologies-inc|SnP500/R1000VALUE|122.77241021772|121.03367828418|120.38351496476|120.38351496476|120.38351496476|120.38351496476|120.38351496476|120.38351496476|120.38351496476|120.38351496476|120.38351496476|120.38351496476|120.38351496476|118.4511254498|117.70180354611|115.97256295434|114.81839855238|-118.55315660422|-118.55315660422||-118.55315660422|-118.55315660422|-118.55315660422|-118.55315660422|-118.55315660422|-118.55315660422|-119.45128794715|115.87780007937|115.87780007937||115.87780007937|115.87780007937|115.87780007937|115.87780007937||115.87780007937|115.87780007937|115.87780007937|115.87780007937|115.10866895891|114.14409753099|114.14409753099|112.18511158907|111.94054709707|111.94054709707|111.94054709707|111.94054709707|111.94054709707|111.94054709707|111.94054709707|111.4806422806|111.4806422806|111.4806422806|109.98497979908|109.62219808134|109.38475358673||109.38475358673|108.30416931254|107.91768502242|107.26755262837|107.26755262837|107.26755262837|106.66227601882|105.25975030127|104.7757824398|104.7757824398|104.7757824398|104.7757824398|103.14808998912|101.78732427855|-107.47183816649|-107.47183816649|-107.47183816649|-107.47183816649|-107.47183816649|-107.99695309244|-108.78634673845|103.24634317687|103.24634317687|103.24634317687|103.24634317687|103.24634317687|103.24634317687|103.24634317687|103.24634317687|103.24634317687|103.24634317687|103.24634317687|103.24634317687|103.24634317687|103.24634317687|103.24634317687|103.24634317687|103.24634317687|103.24634317687|103.24634317687|103.24634317687|103.24634317687|103.24634317687|103.24634317687|103.24634317687|103.24634317687|101.43144028163|101.43144028163|101.43144028163|101.43144028163|101.43144028163|101.43144028163|101.43144028163|101.43144028163|101.43144028163|101.43144028163|101.43144028163||101.43144028163|100.85104913156|99.727829926991|98.954811725112|98.437569787207|98.320338787013|98.320338787013|98.320338787013|98.320338787013|98.320338787013|98.320338787013|98.320338787013|98.320338787013|98.320338787013|98.320338787013|98.320338787013|98.320338787013|98.320338787013|90.870335296191|90.870335296191|90.870335296191|90.870335296191|90.870335296191|90.870335296191|90.870335296191|90.870335296191|90.540370838948|90.16435680202|90.16435680202|90.16435680202|90.16435680202|90.16435680202|90.16435680202|88.760675428216|88.500192004116|88.314100616145|88.187890336434|-92.206825638909|-92.206825638909|-92.206825638909|-92.206825638909|-92.206825638909|-92.206825638909||-92.206825638909|-92.206825638909|-92.206825638909|-92.206825638909|-92.206825638909|-92.206825638909|-92.206825638909|-92.206825638909|-93.730912103807|89.197190132771||89.197190132771|89.197190132771|89.197190132771|89.197190132771|89.197190132771|89.197190132771|89.197190132771|89.197190132771|89.167432192336|88.978258957875|88.547508732491|87.809545536607|87.809545536607|87.451780552963||85.492511585133|84.269456469104|83.487073773445|83.487073773445|83.487073773445|83.397859646547|82.564846543987|82.417603948072|81.564853962213|81.073604910407|80.87223394716|80.87223394716|80.070257381203|-82.14051070189|-82.14051070189|-82.14051070189|-82.14051070189|-83.019388924944|-83.019388924944|-83.019388924944|-83.019388924944|-83.019388924944|-83.019388924944|78.920628191015|78.920628191015|78.920628191015|78.920628191015|78.920628191015|78.920628191015|78.725439099229|78.209885521902|77.906592603275|76.968992917348|75.904994453114|73.964436280641||73.945760024822|73.790028601894|73.790028601894|73.790028601894|73.217814372655|-76.772385391555|-76.772385391555|-76.772385391555|-76.772385391555|-76.772385391555|-76.772385391555|-76.772385391555|-76.772385391555|-76.772385391555|-76.772385391555|-76.772385391555|-76.772385391555|-76.772385391555|-76.772385391555|-78.009369727596|-78.807128029239|-78.807128029239|-78.807128029239|-78.807128029239|-78.807128029239|-78.807128029239|-78.807128029239|-79.51675614292|-80.408054362779|-80.408054362779|-82.581782459158
00133|39218|/equities/alaska-air|SnP500/R1000VALUE|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-37.838454005476|-38.40939389043||-39.404050835558|-40.389171668253|-40.389171668253|-40.389171668253|-40.389171668253|-40.389171668253|-40.389171668253|-40.676301395851|36.900019156769||36.900019156769|36.900019156769|36.900019156769|36.900019156769||36.900019156769|36.641016099006|36.115037597054|35.554209458424|34.411493345044|34.411493345044|34.187769196588|32.594746349209|-38.094880971987|-38.094880971987|-38.094880971987|-38.094880971987|-38.094880971987|-38.094880971987|-38.094880971987|35.947632567001|35.001256695404|34.815252029249|34.209013926871|34.209013926871|34.209013926871||34.209013926871|33.941412004933|33.941412004933|33.941412004933|33.941412004933|33.941412004933|32.681292040596|31.325045355437|31.015329740972|-34.08807871178|-34.08807871178|-34.08807871178|-34.08807871178|-34.08807871178|-34.08807871178|-34.08807871178|-34.336198195652|-34.503276569794|-34.608086090563|-34.847873137261|-34.880412973591|-35.368987995503|-35.368987995503|-35.368987995503|-35.798320088252|-36.274709750753|-36.274709750753|-36.274709750753|-36.274709750753|-36.983597362837|-36.983597362837|-36.983597362837|-36.983597362837|-38.156524645841|-38.746634432754|-38.746634432754|-38.885151065148|-39.233867712837|-39.233867712837|-39.233867712837|-39.233867712837|-39.839009521456|-39.839009521456|-40.530564888817|-41.162017407795|-41.668205408868|-41.668205408868|-41.94911379794|-42.191129413403|-42.191129413403|-42.25903226618|-42.747712640988|-42.747712640988|-42.747712640988|-43.189404943505|-43.623769310422|-43.623769310422||-44.66607870361|-44.890974407955|-45.025614293527|-45.025614293527|-45.025614293527|-45.025614293527|-45.575958181434|-45.836642716784|-46.233440688869|-46.248601175702|-46.65177941472|-47.68697744112|-48.904417734464|-49.155187109135|-49.589006930614|-50.051080630912|-50.532846369891|-50.764829545715|-50.882256856056|-50.882256856056|-51.19306242741|-51.637847294155|-52.239829343495|-52.424298339034|-52.424298339034|-52.424298339034|-52.424298339034|-53.313666084237|-54.215184029415|-56.522659171814|-56.522659171814|-56.522659171814|-56.522659171814|-56.522659171814|-56.522659171814|-57.576023805135|52.662106034204|52.662106034204|52.241969317247|50.840011192748|50.154535043055|50.154535043055|50.154535043055||50.154535043055|49.526633937948|49.344937756981|48.857710153224|47.756342444555|47.525558568259|47.525558568259|47.525558568259|47.525558568259|47.525558568259||47.525558568259|47.388495835281|47.388495835281|47.14332899409|46.380920562009|45.803525457625|45.158359008635|44.554845021395|43.201770330169|42.64757487586|42.484714797369|42.23663443285|42.23663443285|42.23663443285||42.025981465509|41.886888939889|41.886888939889|41.886888939889|41.597942798433|41.597942798433|41.597942798433|40.716300192944|40.716300192944|40.716300192944|40.716300192944|40.716300192944|40.716300192944|40.716300192944|40.716300192944|40.716300192944|40.716300192944|40.716300192944|40.716300192944|40.716300192944|40.716300192944|40.716300192944|40.716300192944|40.716300192944|40.716300192944|40.716300192944|40.169778814439|39.735259654232|39.735259654232|39.735259654232|39.735259654232|39.735259654232|39.735259654232|39.735259654232|38.95865297576||-42.339423396185|-42.339423396185|-42.339423396185|-42.339423396185|-42.339423396185|-42.339423396185|-42.339423396185|-42.339423396185|-42.339423396185|-42.339423396185|-43.80408162761|-44.322261358652|-44.322261358652|-44.322261358652|-44.784177702173|-45.384086522244|-46.10065365807|-48.833780723323|-49.11253532382|-50.713105901744|-50.713105901744|-50.713105901744|-50.713105901744|-50.713105901744|-50.713105901744|-50.713105901744|-50.713105901744|-50.713105901744|-50.713105901744|-50.713105901744|-51.710255604058
00134|32524|/equities/albemarle|SnP500/R1000VALUE|-127.11662643295|-127.11662643295|-127.11662643295|-127.11662643295|-127.11662643295|-130.49958767208|-131.72385606349|-131.72385606349|-131.72385606349|-131.72385606349|-131.72385606349|-131.72385606349|-131.72385606349|-131.72385606349|-131.72385606349|-131.72385606349|-134.68262364666|-138.60813816168|-141.52024404846||-144.67802664795|-147.7205213657|-149.42780368758|133.39692765617|133.39692765617|133.39692765617|133.39692765617|133.39692765617|133.39692765617||133.39692765617|133.39692765617|133.13794973633|133.13794973633||131.37979063113|131.37979063113|131.37979063113|131.37979063113|128.66979290624|128.66979290624|126.07746375026|114.67633674345|-134.22936937496|-134.22936937496|-134.22936937496|-134.22936937496|-134.22936937496|-134.22936937496|-134.22936937496|-134.22936937496|-134.22936937496|-134.22936937496|-134.22936937496|-134.22936937496|-134.22936937496||-134.22936937496|-134.22936937496|-134.22936937496|-134.22936937496|-134.22936937496|-134.22936937496|-134.22936937496|-134.22936937496|-135.798189822|-138.18020787853|-141.71123298692|-142.4364804591|-143.31741083619|-143.31741083619|-143.31741083619|-143.31741083619|-145.66156618857|-153.38006976206|-156.12675055485|-157.30759080228|-157.30759080228|-159.464616579|-159.464616579|-165.49234622737|-171.67539049542|-173.4209057823|-173.4209057823|-173.4209057823|-173.4209057823|-173.4209057823|-173.4209057823|-173.4209057823|-173.4209057823|-173.4209057823|-173.4209057823|-174.02268102601|-176.54769937677|-178.96773300802|-178.96773300802|-178.96773300802|-178.96773300802|-179.73525747364|-181.82972350723|-186.24211534608|-186.24211534608|-193.41635083212|-195.20566928667|-196.73463342236|-200.58150436906|-200.58150436906|-201.02843085956|-202.50196630767|-202.50196630767|-202.50196630767|185.53610342312|185.53610342312|185.53610342312||185.53610342312|-200.06570109578|-200.06570109578|-200.06570109578|-200.06570109578|-200.06570109578|-200.06570109578|-200.06570109578|-200.06570109578|-200.06570109578|-200.06570109578|-201.32686762514|-201.49416382742|-201.49416382742|-203.47017958906|-208.42936604053|-213.84819255968|-215.87930396923|-215.87930396923|-220.57811931911|-224.71561451136|-224.71561451136|-224.71561451136|-229.31969091578|-229.31969091578|-229.31969091578|-229.31969091578|-232.33349463325|-234.20587797348|-234.20587797348|-239.17426416813|221.03130875936|221.03130875936|221.03130875936|221.03130875936|221.03130875936|221.03130875936|220.8386840965|219.94353486715|216.83184985782|210.81434357796|210.81434357796|210.81434357796||210.81434357796|210.81434357796|210.81434357796|210.81434357796|210.81434357796|210.81434357796|210.81434357796|210.81434357796|210.81434357796|208.75655017854||208.75655017854|208.01391078809|208.01391078809|203.73656984809|199.76225453251|199.76225453251|196.78755718727|193.54191500897|190.62774118448|190.62774118448|190.62774118448|190.62774118448|190.62774118448|190.62774118448||190.62774118448|190.62774118448|190.62774118448|190.62774118448|189.72644493545|189.72644493545|189.72644493545|184.87521862945|182.79218085564|182.14519779722|176.90539819861|176.90539819861|-197.5787716524|-197.5787716524|-197.5787716524|-197.5787716524|-197.5787716524|-197.5787716524|-197.5787716524|-204.27928930496|-204.27928930496|-204.27928930496|-204.27928930496|-204.27928930496|-206.84924512114|-206.84924512114|-219.24472009038|-221.1508159997|-221.1508159997|-221.1508159997|-221.1508159997|-221.1508159997|-221.1508159997|-221.1508159997|-221.1508159997||-221.1508159997|-225.56645079475|-238.16272429208|-242.0347508803|-242.0347508803|-242.0347508803|-242.0347508803|-242.0347508803|-242.0347508803|-242.0347508803|-242.0347508803|-242.0347508803|-242.0347508803|-242.0347508803|-242.0347508803|-244.39405795104|-248.66001691826|-256.74310978557|-256.74310978557|-262.28234596943|-277.95816846131|-278.89615788424|-278.89615788424|-278.89615788424|-278.89615788424|-278.89615788424|-282.4938271391|-282.4938271391|-282.4938271391|-282.4938271391|-282.4938271391
00135|29638|/equities/alexandria-real-estate-equities|SnP500/R1000VALUE|-126.87054426686|-128.00624530129|-128.00624530129|-129.5141574786|-130.09962208247|120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656||120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656||120.39871632656|120.39871632656|120.39871632656|120.39871632656||120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656|120.39871632656|112.37405985216|112.37405985216|112.37405985216|112.37405985216|112.37405985216|112.3139056985|108.97241463313|108.06429232105|102.80793527479|101.76574398406|101.76574398406|96.80133389748|96.80133389748|96.80133389748||96.80133389748|96.80133389748|96.80133389748|96.80133389748|96.80133389748|96.80133389748|92.946755057266|92.946755057266|92.946755057266|92.946755057266|92.946755057266|92.946755057266|92.946755057266|92.946755057266|-101.23252822625|-101.23252822625|-101.44170031799|-102.02098530032|-102.02098530032|-102.42776222469|-102.61585108706|-103.15142095762|-103.15142095762|-103.85019385238|-105.43655090163|-105.43655090163|-105.43655090163|-105.43655090163|-105.43655090163|-105.43655090163|-105.43655090163|-105.43655090163|-105.43655090163|-105.43655090163|-105.43655090163|-105.43655090163|-105.71561177384|-106.60546502343|-106.60546502343|-106.60546502343|-107.23154967881|-107.76718927596|-108.52826506533|-110.60140659454|-115.96517109476|-117.99287326906|-117.99287326906|-117.99287326906|-117.99287326906|-117.99287326906|-117.99287326906|-118.33819143611|-120.34437881397|-121.69589550776|-121.69589550776|-121.69589550776|-121.69589550776||-121.69589550776|-121.69589550776|-121.69589550776|-121.69589550776|-121.69589550776|-121.69589550776|-121.69589550776|-121.69589550776|-121.69589550776|-121.9354889424|-123.30941227094|-125.35684488234|-125.47427302397|-126.59308508808|118.51752177329|118.51752177329|118.51752177329|118.51752177329|118.51752177329|118.51752177329|118.51752177329|118.51752177329|118.51752177329|118.51752177329|118.51752177329|118.51752177329|118.51752177329|116.79168840085|115.56545835771|114.76793168693|113.59992507993|111.43186086084|110.78623171278|110.13276913654|110.13276913654|110.13276913654|-119.19980046203|-119.19980046203|-119.19980046203|-119.19980046203|-119.19980046203|-119.19980046203|-119.19980046203||-119.19980046203|-119.19980046203|-119.19980046203|-119.19980046203|-119.19980046203|-119.19980046203|-119.19980046203|-121.04538299696|-122.4626455534|113.65989742183||113.65989742183|113.65989742183|113.65989742183|113.58932940059|112.42925375361|111.94639373774|110.91987965895|110.44875858441|-120.67230352841|-120.67230352841|-120.67230352841|-120.67230352841|-120.9731347415|-120.9731347415||-120.9731347415|-122.36236756082|-125.90929956166|-126.36305535537|-126.36305535537|-126.73558898303|-126.73558898303|-127.68232446614|-128.14754151109|-128.14754151109|-128.14754151109|-128.91416794585|-128.91416794585|-128.91416794585|-128.91416794585|-128.91416794585|-128.91416794585|-128.91416794585|-128.91416794585|-128.91416794585|-128.91416794585|-128.91416794585|-128.91416794585|-128.91416794585|-128.91416794585|-128.91416794585|-128.91416794585|-128.91416794585|-128.91416794585|-128.91416794585|-128.91416794585|-129.50963356017|-129.75077375802|-129.75077375802|-129.75077375802||-129.75077375802|-129.75077375802|-129.75077375802|-129.75077375802|-129.75077375802|-129.75077375802|-129.75077375802|-129.75077375802|-129.75077375802|-129.75077375802|-129.75077375802|-133.54697263939|-134.53299951238|-134.53299951238|-135.26542038038|-138.00241283922|-139.29018534057|-141.20908968573|-142.15232088968|-147.02119321741|-153.73132186374|-153.8822678801|-153.8822678801|-153.8822678801|-153.8822678801|-153.8822678801|-157.45304459958|-162.02033201223|-163.3486985737|-163.6152260628|-166.56246872375
00136|48361|/equities/allegion-public|SnP500/R1000GROWTH/R1000VALUE|124.13005521758|121.85839502529|119.60958378298|119.60958378298|119.60958378298|119.60958378298|119.60958378298|119.60958378298|119.60958378298|118.55763640795|118.55763640795|117.50598754258|117.48537046519|117.48537046519|117.48537046519|-125.16448601903|-125.16448601903|-125.16448601903|-125.16448601903||-127.32359747557|120.24597260327|120.24597260327|120.24597260327|120.24597260327|120.24597260327|120.24597260327|120.24597260327|120.24597260327||120.24597260327|120.24597260327|120.24597260327|119.06191356282||117.20002648676|114.66375962722|113.17307071143|111.52507717801|109.78730999311|109.50923237624|107.02975892825|102.968638335|102.968638335|102.968638335|102.4279303135|100.92824509552|100.92824509552|100.92824509552|100.92824509552|100.92824509552|100.22534708982|100.22534708982|100.22534708982|100.22534708982|100.22534708982||100.22534708982|100.22534708982|100.22534708982|100.22534708982|100.22534708982|100.01205015189|98.641167004973|-104.02899717567|-104.02899717567|-104.02899717567|-104.02899717567|-104.02899717567|-104.02899717567|-104.02899717567|-104.02899717567|-104.02899717567|-104.02899717567|-104.02899717567|-104.02899717567|-104.02899717567|-104.02899717567|-104.52647562671|-104.52647562671|-105.21636168878|-107.20568219733|-108.66731103168|-108.66731103168|-108.66731103168|-108.66731103168|-108.66731103168|-108.66731103168|-108.66731103168|-108.66731103168|-108.66731103168|-108.66731103168|-108.66731103168|-108.66731103168|-108.66731103168|-108.66731103168|-108.66731103168|-108.66731103168|-108.66731103168|-109.60201298646|-109.93612624897|-109.93612624897|-110.91577275316|-110.91577275316|-111.32897708725|-111.69905925141|-112.36840137228|-112.5435045426|-113.69945040731|-114.78438706959|-114.89265680936|-114.93184164528|-116.96537821562|108.64756013397||108.64756013397|-114.33596110217|-114.33596110217|-114.33596110217|-114.33596110217|-114.33596110217|-114.33596110217|-114.33596110217|-114.33596110217|-114.33596110217|-114.33596110217|-114.86023198093|-116.79248196245|-117.83358591531|-118.29571387827|-118.29571387827|-118.29571387827|-118.86968790226|-119.30742503463|-120.54936315019|-120.87762431523|-121.08319112351|-123.57160548689|-125.18483585254|-125.25100213382|-125.25100213382|-127.28778374299|-128.51642643196|120.6806369757|119.87126668022|119.39585046346|119.39585046346|119.39585046346|118.36900297332|116.7305629113|116.107291259|115.56745444309|115.56745444309|113.54668085862|113.54668085862|113.54668085862|113.54668085862|113.54668085862||113.54668085862|113.54668085862|111.88464782292|111.28818877006|111.28818877006|111.28818877006|111.28818877006|111.28818877006|111.28818877006|111.20047815083||111.20047815083|110.17089822261|110.17089822261|108.95599638056|106.81333251608|106.06676245412|105.76973460207|104.51164969349|103.4984856891|103.4984856891|103.4984856891|103.4984856891|103.4984856891|103.4984856891||103.4984856891|103.4984856891|103.4984856891|103.4984856891|103.4984856891|103.4984856891|103.49719456171|103.49719456171|103.49719456171|103.49719456171|103.49719456171|103.49719456171|103.49719456171|103.49719456171|103.49719456171|103.49719456171|103.49719456171|103.49719456171|103.49719456171|103.49719456171|103.32499478746|103.32499478746|102.11193607569|-106.86754956936|-106.86754956936|-106.86754956936|-106.86754956936|-106.86754956936|-106.86754956936|-106.86754956936|-106.86754956936|-106.86754956936|-106.86754956936|-106.86754956936|-106.86754956936||-106.86754956936|-107.2186644419|-109.65637784537|-109.65637784537|-109.65637784537|-109.65637784537|-109.65637784537|-109.65637784537|-109.65637784537|-109.65637784537|-112.48875009282|-112.76009724873|-112.76009724873|-112.76009724873|-112.76009724873|-112.76009724873|-112.76009724873|-114.50067342674|-114.50067342674|-117.72630451957|-119.89589800191|-119.89589800191|-119.89589800191|-119.89589800191|-119.89589800191|-119.89589800191|-120.75155421707|-121.69728270077|-122.14868185873|-122.14868185873|-123.97242676279
00137|32507|/equities/alliance-data-systems|SnP500/R1000VALUE|32.199936466577|32.199936466577|32.199936466577|32.199936466577|32.199936466577|32.199936466577|32.199936466577|32.199936466577|31.770263227227|30.734182075662|29.563258599355|-32.889918039599|-32.889918039599|-32.889918039599|-32.889918039599|-32.889918039599|-32.889918039599|-33.733748010308|30.359414211111||30.359414211111|30.359414211111|30.359414211111|30.359414211111|30.359414211111|30.359414211111|30.359414211111|30.359414211111|30.359414211111||30.359414211111|30.359414211111|30.359414211111|30.359414211111||30.359414211111|30.359414211111|30.359414211111|30.359414211111|30.359414211111|30.359414211111|30.359414211111|28.190269029676|28.190269029676|27.551364515158|27.497626832164|26.84236320195|-29.989755100055|-29.989755100055|-29.989755100055|-29.989755100055|-29.989755100055|-29.989755100055|-29.989755100055|-29.989755100055|-29.999451047893||-30.089736806776|-30.089736806776|-30.089736806776|-30.089736806776|-30.089736806776|-30.089736806776|-30.089736806776|-30.089736806776|-30.089736806776|-30.089736806776|-30.089736806776|-30.089736806776|-30.089736806776|-30.089736806776|-30.089736806776|-30.089736806776|-30.618873661785|-30.652901129993|-30.652901129993|-31.429577044833|-31.429577044833|-32.347563942995|-32.347563942995|-32.763682481013|-33.606868448481|-33.690686569281|-33.690686569281|-33.690686569281|-33.690686569281|-33.690686569281|-33.690686569281|-33.690686569281|-33.690686569281|-33.690686569281|-33.690686569281|-34.60242871186|-35.422143288684|-35.91182530835|-36.459317408181|-36.459317408181|-36.459317408181|-36.724437089073|-36.83681927269|-37.142577283308|-37.513577962604|-37.513577962604|-37.513577962604|-37.513577962604|-38.115084039599|-38.430926600463|-38.471031285399|-39.073922370401|-39.10169180348|-39.10169180348|-39.841604004463|-39.932343910821|-39.932343910821||-39.932343910821|-39.932343910821|-39.932343910821|-39.932343910821|-39.932343910821|-39.932343910821|-39.932343910821|-39.932343910821|-40.547048196404|-40.599774264857|-40.752804119902|-40.968117536789|-41.451240978512|37.368797313029|37.368797313029|37.368797313029|37.368797313029|37.368797313029|37.368797313029|37.368797313029|37.284674267704|37.284674267704|37.284674267704|37.284674267704|37.284674267704|36.438592915993|34.837325419828|33.749846422433|33.749846422433|33.488996677663|33.418807727355|33.418807727355|33.418807727355|32.397007127888|32.069897030452|32.069897030452|32.069897030452|31.549607752274|30.183453770159|28.942448743712|28.437235067482|28.437235067482|28.437235067482||28.437235067482|28.427640877461|28.427640877461|28.427640877461|28.427640877461|28.427640877461|28.427640877461|28.427640877461|28.427640877461|28.427640877461||28.427640877461|28.427640877461|28.427640877461|28.427640877461|28.427640877461|28.427640877461|28.427640877461|28.427640877461|27.234563084095|27.234563084095|27.234563084095|27.234563084095|27.234563084095|27.234563084095||27.234563084095|27.234563084095|27.234563084095|27.234563084095|26.939126036398|26.700528168935|26.513919857098|25.613799866652|-28.089726860496|-28.089726860496|-28.089726860496|-28.089726860496|-28.089726860496|-28.089726860496|-28.089726860496|-28.089726860496|-28.089726860496|-29.344141040877|-29.75821159795|-30.290564665948|-30.290564665948|-30.290564665948|-30.584515608852|-30.732240824241|-31.554738367523|-31.554738367523|-31.554738367523|-31.554738367523|-31.554738367523|-31.79693067176|-31.835779032379|-31.835779032379|-32.209119472402|-32.209119472402|-32.209119472402||-32.209119472402|-32.96511448315|-32.96511448315|-32.96511448315|-32.96511448315|-32.96511448315|-32.96511448315|-32.96511448315|-32.96511448315|-32.96511448315|-34.677348438139|-35.887887653637|-36.286280907878|-36.286280907878|-36.333090029038|-36.893938382806|-36.893938382806|-38.28168371423|-38.28168371423|-39.894926264374|-41.751583314039|36.175745567911|36.175745567911|36.175745567911|36.175745567911|36.175745567911|36.175745567911|36.059717373973|35.605072296303|35.605072296303|35.605072296303
00138|39176|/equities/alliant-energy|SnP500/R1000VALUE|-50.078732669764|-50.078732669764|-50.557870004368|-50.661800064194|-50.955150560945|-50.955150560945|-50.955150560945|-50.955150560945|-50.955150560945|-50.955150560945|-50.955150560945|-50.955150560945|-50.955150560945|-50.955150560945|-51.259611505501|-51.507900867454|-51.587666469141|-52.448518705947|49.912986546556||49.912986546556|49.912986546556|49.912986546556|49.912986546556|49.912986546556|49.912986546556|49.912986546556|49.912986546556|49.912986546556||49.912986546556|49.912986546556|49.912986546556|49.912986546556||49.912986546556|49.912986546556|49.912986546556|49.912986546556|49.912986546556|49.912986546556|49.912986546556|49.530904706008|49.530904706008|49.530904706008|49.530904706008|49.530904706008|49.158226577978|48.659695087253|48.636328629187|48.14564125133|-51.200589000264|-51.200589000264|-51.200589000264|-51.200589000264|-51.200589000264||-51.200589000264|-51.200589000264|-51.200589000264|-51.200589000264|-51.200589000264|-51.200589000264|-51.200589000264|-51.200589000264|-51.346477391007|-51.346477391007|48.735384195182|48.735384195182|48.735384195182|48.735384195182|47.343478870323|47.343478870323|47.343478870323|47.343478870323|47.343478870323|47.343478870323|47.215149864841|47.215149864841|47.215149864841|47.215149864841|47.215149864841|47.215149864841|47.215149864841|47.031889581336|46.604098902426|46.143516600232|46.143516600232|-49.379167119909|-49.379167119909|-49.379167119909|-49.379167119909|-49.379167119909|-49.379167119909|-50.168273864244|-50.914473045577|-50.914473045577|-51.363858634354|-52.475397355161|50.075813698874|50.075813698874|50.075813698874|50.075813698874|50.057569106537|49.903690532532|49.851877004666|49.665973644304|-51.729827936572|-51.729827936572|-51.729827936572|-51.729827936572|-51.729827936572|-51.729827936572|-51.729827936572||-52.266198326131|-52.701713000369|-52.701713000369|-52.701713000369|-52.701713000369|-52.701713000369|-52.701713000369|-52.701713000369|-52.701713000369|-52.758848837826|-53.026223160397|-53.048853552354|-53.048853552354|-53.185391598292|-54.086824608454|-54.180387315013|-54.180387315013|-54.180387315013|-54.180387315013|-54.465427620387|-55.230200695965|-55.361888594068|53.08931334357|53.08931334357|53.08931334357|53.08931334357|53.08931334357|53.08931334357|52.757570508901|52.723411617217|52.409623739385|51.540864894458|51.540864894458|51.540864894458|51.540864894458|51.540864894458|51.540864894458|51.540864894458|51.540864894458|51.540864894458|51.540864894458|51.540864894458|51.540864894458||51.540864894458|51.540864894458|51.540864894458|51.540864894458|51.540864894458|51.540864894458|51.540864894458|51.540864894458|51.540864894458|51.540864894458||51.540864894458|51.059850001411|50.834555387581|50.510563830896|50.510563830896|50.510563830896|50.24534795501|-53.410415331243|-53.410415331243|-53.410415331243|-53.410415331243|-53.410415331243|-53.410415331243|-53.410415331243||-53.410415331243|-54.088239740132|-54.909154970115|-55.222369653997|-55.222369653997|-55.222369653997|-55.222369653997|-55.812077503532|52.94275250049|52.94275250049|52.94275250049|52.94275250049|52.94275250049|52.94275250049|52.94275250049|52.94275250049|52.94275250049|52.94275250049|52.94275250049|52.94275250049|52.94275250049|52.94275250049|52.94275250049|52.94275250049|52.484109343957|52.484109343957|52.21178843122|52.18448773072|51.91471261974|51.91471261974|51.91471261974|51.91471261974|51.91471261974|51.812178399781|51.453151511827||51.453151511827|50.429890314384|-54.061217163206|-54.061217163206|-54.061217163206|-54.061217163206|-54.061217163206|-54.061217163206|-54.061217163206|-54.061217163206|-54.061217163206|-54.061217163206|-54.061217163206|-54.061217163206|-54.061217163206|-54.061217163206|-54.061217163206|-54.061217163206|-54.061217163206|-54.061217163206|-54.061217163206|-54.061217163206|-54.061217163206|-54.061217163206|-54.061217163206|-54.061217163206|-54.061217163206|-54.946351632145|-55.279557555546|-55.40117490913|-56.019639737358
00139|8221|/equities/allstate-corporation|SnP500/R1000VALUE|155.62118783539|155.62118783539|151.82271348707|151.24178510686|151.24178510686|151.24178510686|151.24178510686|151.24178510686|151.24178510686|151.24178510686|151.24178510686|150.51926555656|149.92383299958|148.7626880497|148.7626880497|147.95021352175|145.24884265592|145.24884265592|144.41648783871||143.8077250874|143.8077250874|143.8077250874|142.76524897813|142.53527081012|142.1343618852|142.1343618852|138.15425941482|135.48429014434||-142.38328384859|-142.38328384859|-142.38328384859|-142.38328384859||-142.38328384859|-142.38328384859|-144.2803165063|136.94116711199|136.94116711199|136.94116711199|136.94116711199|136.94116711199|136.1679692222|135.38385486087|133.03205637889|132.53642672027|132.53642672027|131.90046711459|131.45164257171|130.88014980027|130.42502379707|130.42502379707|130.42502379707|130.42502379707|129.56519418614||128.45571163912|127.63212615935|126.52941432961|126.52941432961|125.42074072105|124.07692996376|123.83123330864|123.83123330864|123.83123330864|123.83123330864|123.83123330864|123.83123330864|123.83123330864|123.83123330864|123.83123330864|120.8674800638|119.08619933492|119.08619933492|119.08619933492|119.08619933492|119.08619933492|119.08619933492|119.08619933492|119.08619933492|119.08619933492|119.08619933492|117.98522456891|114.87691840868|111.16796450858|108.76724020941|108.76724020941|108.50188114359|107.37767478816|107.37767478816|107.37767478816|107.37767478816|107.37767478816|107.37767478816|107.37767478816|107.37767478816|107.37767478816|107.37767478816|107.37767478816|107.34040061556|107.34040061556|107.34040061556|105.53128975324|-112.58106248363|-112.58106248363|-112.58106248363|-112.58106248363|-112.58106248363|-112.58106248363|-112.58106248363|-112.58106248363|-112.58106248363|-112.58106248363||-112.58106248363|-112.58106248363|-112.58106248363|-112.58106248363|-112.58106248363|-113.14905863321|-113.46577204189|-113.46577204189|-113.46577204189|-113.49795589639|-113.49795589639|-113.49795589639|-113.49795589639|-113.49795589639|105.75145015573|105.75145015573|105.75145015573|105.75145015573|105.75145015573|105.75145015573|105.75145015573|105.75145015573|105.75145015573|105.75145015573|105.75145015573|105.53438885848|105.15710124086|104.21924272223|104.21924272223|104.21924272223|103.27488099915|101.04542543471|-108.75167534201|-108.75167534201|-108.75167534201|-110.23119727603|-112.19633474871|-113.37565626589|-113.37565626589|-113.37565626589|-113.75296890156|-113.75296890156|-113.75296890156||-113.75296890156|-113.75296890156|-113.75296890156|-113.75296890156|-113.75296890156|-113.75296890156|-113.75296890156|-114.20323223411|-114.20323223411|-115.75409463043||-115.75409463043|-115.75409463043|-115.75409463043|-115.75409463043|-115.75409463043|-115.75409463043|-115.75409463043|-115.75409463043|-115.75409463043|-115.75409463043|-115.75409463043|-115.75409463043|-116.8156114485|-116.89021490968||-117.18412949152|-119.3906951117|111.76550266652|111.76550266652|111.76550266652|111.76550266652|111.12576858102|110.71933767155|110.71933767155|110.71933767155|110.71933767155|110.4026234512|110.4026234512|110.4026234512|110.4026234512|110.4026234512|110.4026234512|110.4026234512|110.4026234512|110.4026234512|110.4026234512|110.4026234512|110.4026234512|110.4026234512|110.4026234512|110.4026234512|110.4026234512|108.53217848883|108.53217848883|108.53217848883|108.53217848883|108.53217848883|108.53217848883|107.65857865133|106.98373007022||-116.01819384234|-116.01819384234|-116.01819384234|-116.01819384234|-116.01819384234|-116.01819384234|-116.01819384234|-116.01819384234|-116.01819384234|-116.01819384234|-119.0438241179|-119.88223448215|-119.88223448215|-119.88223448215|-119.88223448215|-120.68478594222|-120.68478594222|-124.79875251881|-124.79875251881|-128.07749972997|-129.3508376618|-131.67204025275|-134.21893658115|-134.35977666371|-134.35977666371|-134.35977666371|127.5881767665|127.5881767665|127.5881767665|127.5881767665|127.5881767665
00140|8044|/equities/altria-group|SnP500/R1000GROWTH/R1000VALUE|-41.745612835979|-41.80936105803|-41.80936105803|-41.80936105803|-41.80936105803|-41.80936105803|-41.80936105803|-41.80936105803|-41.80936105803|-41.80936105803|-41.80936105803|-41.80936105803|-42.005401590967|40.112591569057|40.112591569057|40.112591569057|40.112591569057|40.112591569057|40.112591569057||40.112591569057|40.112591569057|40.112591569057|40.112591569057|40.112591569057|-41.795765038928|-41.795765038928|-41.795765038928|-41.795765038928||-41.795765038928|-41.795765038928|-41.963349577012|-42.188166773123||-42.321542271619|-42.321542271619|-42.855891025337|41.214361518705|41.214361518705|41.214361518705|41.214361518705|41.214361518705|41.214361518705|41.214361518705|41.214361518705|41.214361518705|41.214361518705|41.214361518705|41.214361518705|40.914203796214|-42.074730741203|-42.074730741203|-42.074730741203|-42.074730741203|-42.074730741203||-42.074730741203|-42.074730741203|-42.074730741203|-42.074730741203|-42.074730741203|-42.074730741203|-42.074730741203|-42.074730741203|-42.16248137335|-42.436643461166|-42.543758805571|-42.543758805571|-42.543758805571|-42.543758805571|-42.543758805571|-42.543758805571|-42.543758805571|-42.543758805571|-42.543758805571|-43.30889790144|41.357119922194|41.357119922194|41.357119922194|41.357119922194|41.357119922194|41.357119922194|41.109402830815|41.109402830815|-42.746591110343|-42.746591110343|-42.746591110343|-42.746591110343|-42.746591110343|-42.746591110343|-42.746591110343|-42.746591110343|-42.746591110343|-43.255100801382|-43.318386807736|-43.318386807736|-43.318386807736|-43.567096461517|-43.705664676276|-44.25740289009|-44.511005288102|-44.872781415491|-44.905037186442|43.26543578786|43.26543578786|43.26543578786|43.26543578786|43.203262961379|43.0021177143|43.0021177143|43.0021177143|43.0021177143|43.0021177143||43.0021177143|43.0021177143|42.906239810933|-44.315188481999|-44.315188481999|-44.315188481999|-44.315188481999|-44.315188481999|-44.315188481999|-44.315188481999|-44.315188481999|-44.315188481999|-44.536933769333|-44.774980824907|-45.267755607454|-45.356395195688|-45.704616005971|-45.704616005971|-45.704616005971|-45.749572153173|-45.964524979152|-46.086694022856|44.315105806415|44.315105806415|44.315105806415|44.315105806415|44.315105806415|44.267150167339|44.267150167339|44.267150167339|44.267150167339|44.267150167339|44.267150167339|44.267150167339|44.267150167339|44.267150167339|44.267150167339|44.267150167339|44.267150167339|44.267150167339|44.267150167339|44.099057996398|43.836452312078||43.518835300435|-45.627492944984|-45.627492944984|-45.627492944984|-45.627492944984|-45.627492944984|-45.627492944984|-45.63832410445|-45.63832410445|-45.677582779087||-45.957646839877|-45.957646839877|-45.957646839877|-45.957646839877|-45.957646839877|-45.957646839877|-45.957646839877|-45.957646839877|-45.957646839877|-45.957646839877|-45.957646839877|-45.957646839877|-45.957646839877|-45.957646839877||-46.507833425229|-46.507833425229|-46.846482321096|-46.970332758836|-46.970332758836|-46.970332758836|-46.970332758836|-47.263148247326|-47.49655483732|45.514275072866|45.514275072866|45.514275072866|45.514275072866|45.514275072866|45.514275072866|45.514275072866|45.514275072866|45.514275072866|45.514275072866|45.514275072866|45.234829543949|45.234829543949|45.234829543949|45.158702239859|44.686055458771|44.607079403536|44.607079403536|44.607079403536|-46.331041639091|-46.331041639091|-46.331041639091|-46.331041639091|-46.331041639091|-46.331041639091|-46.331041639091||-46.428935069774|-46.478446435752|-46.478446435752|-46.478446435752|-46.478446435752|-46.478446435752|-46.478446435752|-46.478446435752|-46.478446435752|-46.478446435752|-46.724385420285|-48.308977231819|45.21670214991|45.21670214991|45.21670214991|45.21670214991|45.21670214991|45.21670214991|45.21670214991|45.21670214991|45.21670214991|45.21670214991|45.21670214991|45.21670214991|45.21670214991|45.21670214991|45.21670214991|45.21670214991|45.21670214991|45.21670214991|45.21670214991
00141|8288|/equities/ameren-corp|SnP500/R1000VALUE|-71.941681027365|-71.941681027365|-72.387422058265|-72.422410193726|-72.733429003142|-72.733429003142|-72.733429003142|-72.733429003142|-72.733429003142|-72.733429003142|-72.733429003142|-72.733429003142|-72.733429003142|-72.733429003142|-73.214362303839|-73.542070989725|-73.662855180234|-75.294283160601|-75.384483612283||-76.499147932512|-76.745717941371|-76.960783639217|-76.960783639217|-76.960783639217|-76.960783639217|-76.960783639217|-76.960783639217|-76.960783639217||-76.960783639217|-76.973097340558|-77.000663881273|-77.482957765759||-78.001584938649|-78.001584938649|-78.410135726727|-78.410135726727|-78.73597980053|-79.443312703578|75.00854040982|75.00854040982|75.00854040982|75.00854040982|75.00854040982|75.00854040982|74.598544913251|74.598544913251|74.598544913251|73.957547326572|73.937167851408|73.937167851408|73.937167851408|73.937167851408|73.937167851408||73.937167851408|73.937167851408|73.937167851408|73.937167851408|73.937167851408|73.937167851408|73.937167851408|73.937167851408|73.937167851408|73.937167851408|73.937167851408|73.937167851408|73.937167851408|73.937167851408|73.796329096079|73.796329096079|73.796329096079|73.796329096079|73.796329096079|73.796329096079|73.796329096079|73.796329096079|73.796329096079|73.796329096079|73.796329096079|73.796329096079|73.703696333832|73.359665644905|72.706850224889|71.632332464232|71.448704450411|-76.825152803495|-76.825152803495|-76.825152803495|-76.825152803495|-76.825152803495|-76.825152803495|-77.734613446212|-79.341788852454|-79.939489563571|-80.518320940454|-81.135732824115|-81.135732824115|-81.135732824115|-81.135732824115|-81.135732824115|-81.135732824115|-81.135732824115|-81.135732824115|-81.135732824115|-81.135732824115|-81.135732824115|-81.135732824115|-81.135732824115|-81.135732824115|-81.135732824115|-81.464150939284||-82.628503095108|-83.43364445991|-83.43364445991|-83.43364445991|-83.43364445991|-83.43364445991|-83.43364445991|-83.43364445991|-83.43364445991|-83.43364445991|-83.43364445991|-83.43364445991|-83.43364445991|-83.43364445991|-84.689049162541|-85.047833776114|-85.576486110288|-85.593407548011|-85.593407548011|-86.456563009753|-87.493955627563|-88.611900277045|83.815062946481|83.815062946481|83.815062946481|83.815062946481|83.815062946481|83.815062946481|83.245324269246|83.245324269246|83.164247238317|81.268608212117|80.954287767017|80.78932417775|80.78932417775|80.78932417775|80.647586810863|-84.951942766109|-84.951942766109|-84.951942766109|-84.951942766109|-84.951942766109|-84.951942766109||-84.951942766109|-84.951942766109|-84.951942766109|-84.951942766109|-84.951942766109|-84.951942766109|-84.951942766109|-84.951942766109|-84.951942766109|-84.951942766109||-84.951942766109|-84.951942766109|-84.951942766109|-84.951942766109|-84.951942766109|-84.951942766109|-84.951942766109|-84.951942766109|-84.951942766109|-84.951942766109|-84.951942766109|-84.951942766109|-84.951942766109|-84.951942766109||-84.957163003196|-85.960180656899|-87.417422392621|-88.197139213101|-88.21277125417|-88.21277125417|-88.21277125417|-88.340410900765|-89.854239040672|-91.217615556415|86.922085192951|86.922085192951|86.922085192951|86.922085192951|86.922085192951|86.922085192951|86.922085192951|86.922085192951|86.922085192951|86.922085192951|86.922085192951|86.922085192951|86.922085192951|86.922085192951|85.906480156882|85.745531439233|85.555547094199|85.555547094199|85.555547094199|85.555547094199|85.555547094199|85.555547094199|85.555547094199|85.317828019297|84.578141565495||84.477930885083|82.897149462971|81.422391462628|81.093750977594|81.093750977594|80.860281864889|-86.240142944764|-86.240142944764|-86.240142944764|-86.240142944764|-86.240142944764|-86.240142944764|-86.240142944764|-86.240142944764|-86.240142944764|-86.240142944764|-86.240142944764|-86.240142944764|-86.240142944764|-86.240142944764|-86.240142944764|-86.240142944764|-86.240142944764|-86.240142944764|-86.240142944764|-86.240142944764|-86.240142944764|-88.096826053671|-88.660705043715|-88.660705043715|-89.237501485293
00142|44412|/equities/american-airlines-group|SnP500/R1000VALUE|13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.748003691041|13.412226537425|-14.388758775303|-14.388758775303|-14.388758775303|-14.388758775303|-14.388758775303|-14.388758775303|-14.388758775303||-14.995842797568|13.350263311307|13.350263311307|13.350263311307|13.16307089267|-14.039368500137|-14.039368500137|-14.039368500137|13.439016775502||13.439016775502|13.439016775502|13.439016775502|13.439016775502||13.439016775502|13.439016775502|13.439016775502|13.439016775502|13.439016775502|13.439016775502|13.323352129607|12.897471413382|12.897471413382|12.729377412677|12.729377412677|12.729377412677|12.379308011664|12.040195109095|12.040195109095|11.636883234146|11.449152629996|11.449152629996|11.449152629996|11.449152629996|11.449152629996||11.449152629996|11.449152629996|11.449152629996|11.449152629996|11.449152629996|11.449152629996|11.086835933421|-12.144343238875|-12.144343238875|-12.144343238875|-12.144343238875|-12.144343238875|-12.144343238875|-12.144343238875|-12.144343238875|-12.144343238875|-12.144343238875|-12.256905203744|-12.256905203744|-12.328283872521|-12.398037475917|-12.546830223634|-12.546830223634|-12.602589499767|-12.796530208244|-12.796530208244|-13.170346306741|-13.170346306741|-13.178162467678|-13.421567797981|-13.421567797981|-13.421567797981|-13.421567797981|-13.629796868487|-13.629796868487|-13.629796868487|-13.629796868487|-13.689448908208|-13.689448908208|-13.689448908208|-13.689448908208|-13.870862588027|-13.870862588027|-14.059847470499|-14.16649778284|-14.239100939798|-14.239100939798|-14.239100939798|-14.438445098718|-14.459105711866|-14.639561526962|-15.095599276794|-15.095599276794|-15.095599276794|-15.211777058987|-15.3855576414|-15.3855576414||-15.707842073852|-15.737620087515|-15.737620087515|-15.737620087515|-15.737620087515|-15.737620087515|-15.813844702918|-15.978604977086|-16.248432992682|-16.248432992682|-16.248432992682|-16.53770300943|-16.909947894219|-16.938275308746|-16.97459939691|-16.97459939691|-17.23455475406|-17.271403156084|-17.271403156084|-17.271403156084|-17.361400134232|-17.361400134232|-17.504055454628|-17.823395095816|-18.159972120202|-18.159972120202|-18.159972120202|-18.257640586562|-18.257640586562|-18.801823229996|17.372365744503|17.372365744503|17.372365744503|17.372365744503|17.372365744503|17.372365744503|17.372365744503|17.372365744503|17.284296229583|17.125328597208|16.885696058111|16.885696058111|16.885696058111||16.766329479038|16.580004691878|16.471450487551|16.152583404577|15.681203308145|15.399271962306|15.399271962306|15.399271962306|15.399271962306|15.399271962306||15.399271962306|15.315301680191|15.246725161455|14.952472138826|14.719413254464|14.224904084431|14.059337748672|13.826486205156|13.598674991694|13.598674991694|13.598674991694|13.598674991694|13.598674991694|13.598674991694||13.598674991694|13.598674991694|13.598674991694|13.598674991694|13.598674991694|13.598674991694|13.598674991694|13.291583196948|13.038966551556|13.038966551556|13.038966551556|13.038966551556|13.038966551556|13.038966551556|13.038966551556|-14.229098873692|-14.229098873692|-14.229098873692|-14.229098873692|-14.229098873692|-14.229098873692|-14.229098873692|-14.229098873692|-14.362282414521|-14.372881943676|-14.372881943676|-14.372881943676|-14.372881943676|-14.372881943676|-14.372881943676|-14.372881943676|-14.50903564768|-14.948928264302|-15.261967232906|-15.261967232906||-15.261967232906|-15.261967232906|-15.261967232906|-15.261967232906|-15.261967232906|-15.261967232906|-15.261967232906|-15.261967232906|-15.261967232906|-15.261967232906|-15.60051971352|-15.815950049221|-15.815950049221|-15.815950049221|-15.815950049221|-15.867444185481|-15.918827432246|-16.682873217965|-16.682873217965|-17.096210939972|15.461156646536|15.461156646536|15.461156646536|15.461156646536|15.461156646536|15.461156646536|15.461156646536|15.461156646536|15.461156646536|15.461156646536|15.461156646536
00143|8182|/equities/american-express|SnP500/R1000GROWTH/R1000VALUE|201.28655736429|198.6545015704|196.2933386047|194.41037307396|193.73041381454|193.48546176063|191.46008021874|191.46008021874|191.1673095231|189.81978517161|187.38586664847|179.18429746287|-187.85692178739|-187.85692178739|-187.85692178739|-187.85692178739|-187.85692178739|180.21613098628|180.21613098628||180.21613098628|180.21613098628|180.21613098628|180.21613098628|180.21613098628|180.21613098628|179.94624579012|179.94624579012|179.94624579012||179.94624579012|179.82638828026|178.16654090601|177.03782526341||176.27531291475|175.53070465383|175.53070465383|175.53070465383|172.85133294327|169.84941449941|168.43326871463|166.57093914847|166.57093914847|166.57093914847|166.57093914847|166.57093914847|166.57093914847|166.57093914847|166.57093914847|164.9679873663|162.51748267344|161.18275866168|158.48251294711|158.07791624661|158.07791624661||156.93796571754|156.75389205112|156.75389205112|154.1515557092|152.04589004446|151.16321224558|149.94495354082|147.19994820915|145.89887925609|145.68589445203|145.57487706177|145.14875781793|144.41368559578|144.41368559578|-152.53235654118|-152.53235654118|-152.53235654118|-152.53235654118|-152.60169081425|-154.20410087082|-154.78844459822|-155.07087802065|-155.07087802065|-156.03098317399|144.61842453378|144.61842453378|144.61842453378|-153.63727856899|-153.63727856899|-153.63727856899|-153.63727856899|-153.63727856899|-153.63727856899|-153.63727856899|-153.63727856899|-153.63727856899|-154.76864095556|-156.17782938069|-157.14510564532|-157.14510564532|-157.60955714877|-158.91062397091|-159.67422065833|-161.39793268948|-163.18799110816|-164.28363712831|-164.28363712831|-164.28363712831|-164.28363712831|-164.28363712831|-164.28363712831|-164.28363712831|-164.28363712831|-164.28363712831|-164.30516294422|-165.99017518297|-166.516992577||-166.516992577|-166.516992577|-166.516992577|-166.516992577|-166.516992577|-166.516992577|-167.22396691455|-167.22396691455|-168.17940429199|-168.54463750919|-168.54463750919|-170.51148671133|-171.07854026139|-172.79139903718|-173.43623667212|-173.43623667212|-173.82359664144|-173.8323187085|-173.8323187085|-175.40918485499|-175.40918485499|-175.40918485499|-176.14806106436|-176.14806106436|-176.14806106436|-176.14806106436|-176.91728430708|-177.7464819056|-178.56329410409|-179.20865957312|168.12452297375|168.12452297375|168.12452297375|166.93173774062|166.93173774062|166.93173774062|166.93173774062|166.93173774062|166.93173774062|166.93173774062|166.93173774062|166.93173774062|166.93173774062||166.56971934966|166.06739810054|166.06739810054|166.06739810054|166.06739810054|166.06739810054|166.06739810054|166.06739810054|166.06739810054|166.06739810054||166.06739810054|166.06739810054|166.06739810054|166.06739810054|163.45820790468|161.72250897287|161.14256951689|161.14256951689|158.80007825824|156.19352431797|156.06775681733|150.56083527935|148.13245478087|-158.45170277955||-158.45170277955|-158.45170277955|-158.45170277955|-158.45170277955|-158.45170277955|-158.45170277955|-158.45170277955|-158.45170277955|-158.45170277955|-158.45170277955|-158.45170277955|-158.45170277955|-161.67050552105|-161.67050552105|-161.67050552105|-161.67050552105|-161.67050552105|-165.52389017449|-167.54322079935|-167.80280035236|-167.80280035236|-167.80280035236|-167.80280035236|-169.80172091832|-170.69534683114|-170.69534683114|-170.69534683114|-170.69534683114|-170.69534683114|-170.69534683114|-170.69534683114|-170.69534683114|-170.69534683114|-170.69534683114|-170.69534683114||-170.84260304643|-171.79796436296|-171.79796436296|-171.79796436296|-171.79796436296|-171.79796436296|-171.79796436296|-171.79796436296|-171.79796436296|-171.79796436296|-171.79796436296|-171.79796436296|-171.79796436296|-171.79796436296|-171.79796436296|-172.39135096968|-172.39135096968|-173.43836329235|-173.43836329235|-180.33457568236|169.49229630651|169.49229630651|169.49229630651|169.49229630651|168.53666148812|168.53666148812|168.53666148812|168.53666148812|168.53666148812|168.53666148812|168.53666148812
00144|8036|/equities/amer-tower-corp|SnP500/R1000GROWTH|-204.53893898153|-204.53893898153|-204.53893898153|-204.53893898153|-204.53893898153|-206.96993349022|-209.0243625423|-209.46885301703|-209.46885301703|-209.93427957024|-211.05753319491|-212.77697491898|-212.86775509797|-215.50806423782|-215.96032889829|-215.96032889829|-217.21202620915|-219.07948133075|205.50903290623||205.50903290623|205.50903290623|205.50903290623|205.50903290623|205.50903290623|205.50903290623|205.50903290623|205.50903290623|205.50903290623||205.50903290623|205.50903290623|203.76114197697|203.63849979999||202.81666518982|201.05453011303|201.05453011303|201.05453011303|201.05453011303|201.05453011303|201.05453011303|200.29215631653|200.29215631653|200.29215631653|200.29215631653|200.29215631653|200.29215631653|197.16628106622|196.56948082743|195.86136789121|194.16485012679|194.12595058711|189.98910433752|188.55789848944|186.32228324615||186.32228324615|184.7958408749|184.76852638484|184.76852638484|183.08947660924|181.28997868963|179.39497279534|174.19408679148|174.19408679148|174.19408679148|174.19408679148|174.19408679148|174.19408679148|174.19408679148|168.98675743894|163.89362734508|161.26041771252|157.66103523552|157.66103523552|156.02383321401|156.02383321401|156.02383321401|156.02383321401|156.02383321401|156.02383321401|156.02383321401|156.02383321401|156.02383321401|-168.95740711487|-168.95740711487|-168.95740711487|-168.95740711487|-168.95740711487|-168.95740711487|-168.95740711487|-169.09989730292|-171.41782073372|-172.59747883559|-172.59747883559|-172.59747883559|-172.59747883559|-175.10719846885|-176.06855788938|-179.65617472056|-184.79800866847|-187.11421300012|-187.11421300012|-187.11421300012|-187.11421300012|-187.11421300012|-187.11421300012|-187.11421300012|-187.11421300012|-187.11421300012|-187.11421300012|-187.11421300012|-187.11421300012||-187.11421300012|-187.11421300012|-187.11421300012|-187.11421300012|-187.11421300012|-187.11421300012|-187.11421300012|-187.11421300012|-187.11421300012|-187.11421300012|-189.12246048272|-191.07467176981|-195.30357511912|-197.08884947119|-197.08884947119|-197.08884947119|-197.08884947119|-197.08884947119|-197.08884947119|-197.58937186193|-197.58937186193|-197.58937186193|-197.58937186193|-197.58937186193|-197.58937186193|-197.58937186193|-197.58937186193|-197.58937186193|-197.58937186193|-197.58937186193|-197.58937186193|-197.58937186193|184.74453725043|184.74453725043|184.74453725043|184.74453725043|184.74453725043|184.74453725043|184.74453725043|184.74453725043|184.74453725043|184.74453725043|184.74453725043||-195.29358171708|-195.29358171708|-195.29358171708|-195.29358171708|-195.29358171708|-195.29358171708|-195.29358171708|-195.29358171708|-195.29358171708|-195.29358171708||-195.29358171708|-195.29358171708|-195.29358171708|-195.29358171708|-195.29358171708|-195.29358171708|-195.29358171708|-195.29358171708|-195.29358171708|-195.29358171708|-195.29358171708|-195.29358171708|-195.29358171708|-195.29358171708||-195.29358171708|-197.440639435|-200.52849656867|-205.65166136211|-205.68822515091|-205.68822515091|-205.87969078047|-206.64081131942|-206.64081131942|-206.64081131942|-206.64081131942|-206.64081131942|-206.64081131942|-206.64081131942|-208.12711418225|-208.12711418225|-208.12711418225|-208.67735129543|-212.48483521351|197.555975873|197.555975873|197.555975873|197.555975873|197.555975873|197.555975873|197.555975873|197.555975873|197.555975873|197.555975873|197.555975873|197.555975873|197.555975873|197.555975873|194.92275720915|-209.16711948816||-209.16711948816|-209.16711948816|-209.16711948816|-209.16711948816|-209.16711948816|-209.16711948816|-209.16711948816|-209.16711948816|-209.16711948816|-209.16711948816|-209.16711948816|-209.16711948816|-209.16711948816|-209.16711948816|-209.16711948816|-209.16711948816|-209.16711948816|-209.16711948816|-209.16711948816|-209.16711948816|-211.04578225927|-211.04578225927|-211.80228993977|-212.51077759234|-212.51077759234|-212.51077759234|-212.838090181|-213.44443498968|-213.44443498968|-213.8071482592|-217.82794390047
00145|39173|/equities/american-water-works-inc|SnP500/R1000VALUE|-128.51067182964|-128.51067182964|-129.59101102903|-129.59101102903|-129.80223335773|-130.9975898447|-130.9975898447|-130.9975898447|-130.9975898447|-130.9975898447|-130.9975898447|-130.9975898447|-132.49230243599|-132.49230243599|-132.49230243599|-132.49230243599|-134.08922631913|128.27964132063|128.27964132063||128.27964132063|128.27964132063|128.27964132063|128.27964132063|128.27964132063|128.27964132063|128.27964132063|128.27964132063|128.27964132063||128.27964132063|128.27964132063|128.27964132063|128.27964132063||128.27964132063|128.27964132063|128.27964132063|128.27964132063|128.27964132063|128.27964132063|128.27964132063|126.04284768422|126.04284768422|126.04284768422|126.04284768422|126.04284768422|125.83696945322|125.83696945322|125.83696945322|125.00242285243|125.00242285243|124.51936058989|124.13717765561|124.13717765561|123.66292778935||123.66292778935|123.17727437176|123.17727437176|123.17727437176|123.17727437176|120.71586275275|120.24608859637|120.24608859637|120.24608859637|120.24608859637|120.24608859637|120.24608859637|120.24608859637|120.24608859637|114.29676627692|-123.99763505111|-123.99763505111|-123.99763505111|-123.99763505111|-123.99763505111|-123.99763505111|-123.99763505111|-123.99763505111|-125.25903592783|-126.14278352843|-126.14278352843|-126.14278352843|-126.14278352843|-126.14278352843|-126.14278352843|-126.14278352843|-126.14278352843|-126.14278352843|-126.14278352843|-126.14278352843|-126.14278352843|-126.14278352843|-129.53003923745|-131.47462762562|-132.4834733933|-135.19219313394|-138.03743861263|-138.27270299136|-139.20911429921|-141.76956625558|-143.18226596908|-143.18226596908|-143.18226596908|-143.18226596908|-143.18226596908|-143.18226596908|-143.18226596908|-143.18226596908|-143.18226596908|-143.18226596908|-143.18226596908|-143.35918227385||-144.91174231128|-144.91174231128|-144.91174231128|-144.91174231128|-144.91174231128|-144.91174231128|-144.91174231128|-144.91174231128|-144.91174231128|-144.99836720975|-146.10650030277|-147.0983226156|-147.10451680566|-147.10451680566|-147.10451680566|-147.10451680566|-148.03668405111|-149.15579046505|141.16895599981|141.16895599981|141.16895599981|141.16895599981|141.16895599981|141.16895599981|141.16895599981|141.16895599981|141.16895599981|140.53411357292|140.01452172288|140.01452172288|140.01452172288|-148.73812113645|-148.73812113645|-148.73812113645|-148.73812113645|-148.73812113645|-148.73812113645|-148.73812113645|-148.73812113645|-148.73812113645|-149.20157324469|-149.20157324469|-149.20157324469||-149.20157324469|-149.20157324469|-149.20157324469|-149.35883562047|-149.35883562047|-149.35883562047|-149.35883562047|-149.35883562047|-149.35883562047|-149.35883562047||-149.35883562047|-149.35883562047|-149.35883562047|-149.35883562047|-149.35883562047|-149.35883562047|-149.35883562047|-149.35883562047|-149.35883562047|-149.35883562047|-149.35883562047|-149.35883562047|-149.35883562047|-149.35883562047||-149.35883562047|-149.35883562047|-149.35883562047|-149.35883562047|-149.35883562047|-149.35883562047|-149.35883562047|-151.57481471122|-153.42424446809|144.97872041621|144.97872041621|144.97872041621|144.97872041621|144.97872041621|144.97872041621|144.97872041621|144.97872041621|144.97872041621|144.97872041621|144.97872041621|144.97872041621|144.97872041621|144.97872041621|144.97872041621|143.49468690994|143.42488560535|143.42488560535|143.42488560535|143.42488560535|143.42488560535|143.42488560535|143.42488560535|143.42488560535|142.87534591729|142.39655360536||142.39655360536|139.75081612619|137.30676838592|136.31878799513|136.31878799513|135.37698347387|-145.04980855293|-145.04980855293|-145.04980855293|-145.04980855293|-145.04980855293|-145.04980855293|-145.04980855293|-145.04980855293|-145.04980855293|-145.04980855293|-145.04980855293|-145.04980855293|-145.04980855293|-145.04980855293|-146.5389515063|-146.79634138178|-148.11315542935|-148.68147435272|-148.68147435272|-148.68147435272|-149.16218996141|-150.56910419567|-151.37401905893|-151.37401905893|-155.36390877696
00146|8020|/equities/ameriprise-fincl|SnP500/R1000GROWTH/R1000VALUE|374.08162233699|374.08162233699|374.08162233699|374.08162233699|374.08162233699|374.08162233699|374.08162233699|374.08162233699|374.08162233699|374.08162233699|374.08162233699|374.08162233699|374.08162233699|369.22519193786|369.22519193786|369.22519193786|369.22519193786|369.22519193786|369.22519193786||369.22519193786|369.22519193786|369.22519193786|369.22519193786|369.22519193786|369.22519193786|369.22519193786|369.22519193786|367.5507803466||367.5507803466|367.5507803466|363.34948121465|363.24521668794||363.24521668794|363.24521668794|363.24521668794|363.24521668794|361.37112032781|361.37112032781|359.19291757886|355.44323809218|352.1135974733|346.9226196969|340.24290304321|340.00739255282|340.00739255282|340.00739255282|340.00739255282|340.0032039785|335.99764279333|335.99764279333|335.99764279333|335.99764279333|335.99764279333||334.6196631216|332.86235796334|331.45673024657|331.45673024657|327.47775393065|325.68083498805|323.01927696697|316.92640745896|314.6168473855|314.34058539904|314.34058539904|314.34058539904|314.34058539904|314.34058539904|302.94286439194|-330.51807524245|-330.51807524245|-330.51807524245|-330.51807524245|-330.51807524245|-330.51807524245|-334.21454157114|-334.21454157114|-334.65504788557|314.7655003713|314.7655003713|314.7655003713|-334.97710473803|-334.97710473803|-334.97710473803|-334.97710473803|-334.97710473803|-334.97710473803|-334.97710473803|-334.97710473803|-334.97710473803|-337.80873508218|-342.44581031538|-343.61154149329|-343.61154149329|-343.61154149329|-347.4705061731|332.47892449638|332.47892449638|332.47892449638|332.47892449638|332.47892449638|332.47892449638|332.47892449638|331.08073757247|-348.58924516138|-348.58924516138|-348.58924516138|-348.58924516138|-348.58924516138|-348.58924516138|-348.58924516138||-348.58924516138|-348.58924516138|-348.58924516138|-348.58924516138|-348.58924516138|-348.58924516138|-348.58924516138|-348.58924516138|-348.58924516138|-348.58924516138|-348.58924516138|-352.27693805095|-354.64325649867|-356.93290719002|339.2971454074|339.2971454074|339.2971454074|339.2971454074|339.2971454074|339.2971454074|339.2971454074|339.2971454074|339.2971454074|339.2971454074|339.2971454074|339.2971454074|339.2971454074|339.2971454074|339.2971454074|339.2971454074|338.25906747469|337.04575510697|335.55807336918|330.49645989859|324.70588676385|324.70588676385|323.65708914788|323.03675493698|319.27918110403|315.99353049102|315.70396724189|315.70396724189|315.70396724189||315.70396724189|314.25939767056|310.55598934153|306.53213777458|306.53213777458|306.53213777458|306.53213777458|306.53213777458|306.53213777458|306.53213777458||306.53213777458|301.58735794397|299.12352481785|295.0771539046|294.49532397285|294.49532397285|294.49532397285|294.49532397285|291.51677028885|290.43744841936|288.57461158326|288.57461158326|288.57461158326|288.57461158326||287.60122247858|-307.94901282632|-307.94901282632|-307.94901282632|-307.94901282632|-307.94901282632|-307.94901282632|-307.94901282632|-307.94901282632|-307.94901282632|-307.94901282632|-307.94901282632|-307.94901282632|-307.94901282632|-307.94901282632|-307.94901282632|-307.94901282632|-315.22219570115|-315.22219570115|-315.22219570115|-315.22219570115|-315.22219570115|-315.22219570115|-316.71906397383|-316.71906397383|-316.71906397383|-316.71906397383|-316.71906397383|-316.71906397383|-316.71906397383|-316.71906397383|-316.71906397383|-316.71906397383|-316.71906397383|-316.71906397383||-316.71906397383|-316.71906397383|-316.71906397383|-316.71906397383|-316.71906397383|-316.71906397383|-316.71906397383|-316.71906397383|-316.71906397383|-316.71906397383|-316.71906397383|-316.71906397383|-316.71906397383|-316.71906397383|-316.71906397383|-316.71906397383|-316.71906397383|-316.71906397383|-316.71906397383|-333.88283075272|-351.26703891687|331.43932946903|331.43932946903|331.43932946903|331.43932946903|331.43932946903|331.43932946903|331.43932946903|331.43932946903|331.43932946903|331.43932946903
00147|8060|/equities/amerisourcebergn|SnP500/R1000VALUE|226.27963622689|226.27963622689|226.27963622689|224.87660711815|224.87660711815|224.87660711815|222.04853188023|222.04853188023|211.19336929835|210.90465497443|210.90465497443|210.90465497443|210.90465497443|210.90465497443|210.90465497443|210.90465497443|210.90465497443|210.90465497443|210.60128815382||210.34864757027|208.79461699024|205.26401128256|202.62737831804|202.62737831804|202.62737831804|202.44595309507|202.44595309507|198.16161146441||196.5573453934|196.08983082584|195.5559337664|195.5559337664||195.5559337664|195.5559337664|195.5559337664|195.5559337664|195.5559337664|195.5559337664|195.5559337664|195.5559337664|194.87909402321|194.71658414839|194.71658414839|194.71658414839|194.71658414839|194.71658414839|194.71658414839|194.71658414839|192.91445345266|192.91445345266|192.91445345266|192.91445345266|191.10271744577||189.69497071204|188.40552013117|187.49520650704|187.49520650704|187.49520650704|187.49520650704|187.49520650704|187.49520650704|186.31438791309|186.05564967539|186.05564967539|185.65961298839|184.8247373003|184.8247373003|181.6232929068|181.6232929068|181.6232929068|181.6232929068|181.6232929068|181.6232929068|181.6232929068|181.06143059522|180.79830326637|180.79830326637|180.79830326637|180.18561897897|179.78685072713|179.78685072713|179.78685072713|179.04700468705|177.69916127844|177.69916127844|177.23993504474|177.23993504474|177.23993504474|177.23993504474|177.23993504474|177.23993504474|177.23993504474|177.23993504474|177.23993504474|177.23993504474|176.80520346904|176.12634217236|174.69093849365|172.88132044677|-181.41888588439|-181.41888588439|-181.41888588439|-181.41888588439|-181.41888588439|-181.41888588439|-181.41888588439|-181.41888588439|-181.41888588439|-181.41888588439|-181.41888588439||-183.37765088093|-185.21794260885|-186.54498036647|-186.54498036647|-186.54498036647|-186.54498036647|-186.54498036647|-186.54498036647|-188.45719966121|-189.47077326451|-190.009189973|-191.33466379921|-193.63324841648|-193.63324841648|-193.63324841648|-193.63324841648|-193.63324841648|-193.63324841648|-193.63324841648|-193.63324841648|-193.63324841648|-193.63324841648|-193.63324841648|-193.63324841648|-193.63324841648|-194.50694983966|186.63263562227|186.63263562227|186.63263562227|186.63263562227|186.63263562227|186.17824436478|186.17824436478|186.17824436478|185.42572292957|185.42572292957|185.42572292957|185.42572292957|185.42572292957|184.17468478583|183.64464810053|183.25386503815|183.25386503815||183.25386503815|183.25386503815|182.19096457825|181.14884871759|179.65194820527|179.65194820527|179.65194820527|178.06994251811|177.466037375|175.25115077392||172.91517329101|171.26741531033|170.50624347786|170.50624347786|169.27139066171|167.81821455901|165.08909654702|-175.45993980857|-175.45993980857|-175.45993980857|-175.45993980857|-175.45993980857|-175.45993980857|-175.45993980857||166.07793951242|166.07793951242|166.07793951242|166.07793951242|166.07793951242|166.07793951242|166.04831881839|166.04831881839|165.39146460778|163.29384400322|161.99649404898|161.81332876772|161.81332876772|161.81332876772|161.43963405703|161.43963405703|161.43963405703|161.43963405703|161.43963405703|161.43963405703|161.43963405703|161.43963405703|161.43963405703|161.43963405703|160.56292059261|160.49179680214|160.49179680214|160.49179680214|160.49179680214|160.09338812605|160.09338812605|159.05871153422|159.05871153422|159.05871153422|158.92243400115||158.92243400115|157.39714872062|154.1646065361|153.78122463565|151.87636714888|150.58040529834|149.80878095215|-158.07243360652|-158.07243360652|-158.07243360652|-158.07243360652|-158.07243360652|-158.07243360652|-158.07243360652|-158.07243360652|-158.07243360652|-158.07243360652|-158.48825766393|-159.42583811888|-160.07522944621|-160.07522944621|-161.03360048059|-163.75861309656|-163.75861309656|-163.75861309656|-164.51068908515|-164.74243282546|-164.95936800892|-165.53888158458|-165.53888158458|-165.53888158458
00148|39219|/equities/ametek-inc|SnP500/R1000VALUE|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144||159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144|159.68456590144||159.68456590144|159.52162528003|159.07858588922|158.98620189812||158.16966379115|157.2150351906|157.2150351906|157.2150351906|156.75482999545|156.75482999545|156.53925473669|154.19305756334|153.26478187512|152.64754392781|151.08631878074|150.4405486046|150.4405486046|150.08099710632|150.08099710632|149.8457230791|149.8457230791|149.8457230791|149.8457230791|149.8457230791|149.8457230791||149.02747358045|148.1688589913|147.91428702213|147.67310018382|146.33399443981|146.0622102459|145.84467672857|142.99408525396|141.58899385586|140.13081955528|139.3103602155|-146.87222518131|-146.87222518131|-146.87222518131|-146.87222518131|-146.87222518131|-146.87222518131|-146.87222518131|-147.15136209246|-147.79347212222|-147.79347212222|-149.18774649729|-149.73221595673|-151.41690241394|-153.10210955472|-154.25900864967|-154.5576737308|-154.5576737308|-154.5576737308|-154.5576737308|-154.5576737308|-154.5576737308|-154.5576737308|-154.5576737308|-154.5576737308|-154.5576737308|-154.5576737308|-154.5576737308|-156.2501925256|-156.60076764183|-156.64862837347|-157.63096686175|-157.63096686175|-157.63096686175|-157.63096686175|-158.56843715277|-158.56843715277|-158.56843715277|-158.56843715277|-158.60285294604|-158.60285294604|-159.79706099907|-160.56896446457|-160.75899278787|-160.75899278787|-160.75899278787|-160.75899278787||-160.75899278787|-160.75899278787|-160.75899278787|-160.75899278787|-160.75899278787|-160.75899278787|-160.75899278787|-160.75899278787|-160.75899278787|-160.75899278787|-160.75899278787|-161.69665275312|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429|154.72442988429||154.72442988429|154.72442988429|152.51435660293|152.27373122032|151.53201038369|150.28071310265|150.01343104718|150.01343104718|150.01343104718|150.01343104718||150.01343104718|148.15649782152|146.98054913383|145.86755995067|144.2448330669|144.2448330669|144.2448330669|143.13482038494|142.51041411825|142.51041411825|142.51041411825|141.70456919841|141.70456919841|141.70456919841||141.30560021435|141.30560021435|141.30560021435|141.30560021435|141.30560021435|141.28233448703|139.97593134463|139.16249528426|139.16249528426|139.16249528426|138.14531939063|138.14531939063|138.14531939063|138.14531939063|138.14531939063|138.14531939063|138.14531939063|138.14531939063|135.84035664171|-141.04639650937|-141.04639650937|-141.04639650937|-141.04639650937|-143.10348835649|-143.94498048907|-143.94498048907|-143.94498048907|-144.08701918461|-144.08701918461|-144.08701918461|-144.08701918461|-144.08701918461|-144.08701918461|-144.08701918461|-144.08701918461||-144.21168754209|-145.51242751665|136.71557476409|136.71557476409|136.44730729403|-143.05391962297|-143.05391962297|-143.05391962297|-143.05391962297|-143.05391962297|-143.05391962297|-143.05391962297|-143.05391962297|-143.05391962297|-143.05391962297|-143.05391962297|-143.05391962297|-143.19737208634|-143.19737208634|-145.16208525002|138.49327090057|138.49327090057|138.49327090057|138.49327090057|138.49327090057|138.49327090057|138.49327090057|138.49327090057|138.49327090057|138.49327090057|138.49327090057
00149|13833|/equities/amphenol-corp|SnP500/R1000GROWTH/R1000VALUE|100.75831155089|100.2389900343|98.844231938477|98.306069442268|98.306069442268|98.306069442268|98.042153267534|98.042153267534|98.042153267534|96.639371606904|96.639371606904|96.639371606904|96.639371606904|-98.180245531525|-98.180245531525|-98.180245531525|-98.180245531525|-98.180245531525|-98.180245531525||-98.180245531525|-98.180245531525|-98.180245531525|-98.180245531525|-98.180245531525|-98.180245531525|-98.228604145542|-99.258447033051|96.402782371991||96.402782371991|96.402782371991|96.304762022753|96.104179533609||95.826879397993|95.826879397993|95.826879397993|95.826879397993|95.826879397993|95.826879397993|94.214034919346|92.856426959131|92.281588612766|91.3273182564|89.90808706074|89.328140574352|89.312377856458|88.809674354853|88.809674354853|88.809674354853|87.686860292556|87.556511792212|87.177237308322|87.064741897361|87.064741897361||86.741935729734|86.312424129636|86.007936506103|86.007936506103|85.568814627142|85.349238678053|83.946657494522|82.514898012983|81.800719048036|81.507746777549|80.698885477929|80.317605688431|80.317605688431|80.133726440379|-83.798499023503|-83.798499023503|-83.798499023503|-83.798499023503|-83.798499023503|-83.798499023503|-83.798499023503|-83.798499023503|-84.262216898674|-84.902183900137|-85.681447581699|-85.681447581699|-85.681447581699|-85.681447581699|-85.681447581699|-85.681447581699|-85.681447581699|-85.681447581699|-85.681447581699|-85.681447581699|-85.681447581699|-85.681447581699|-85.681447581699|-85.681447581699|-85.681447581699|-85.681447581699|-85.681447581699|-85.827163250634|-86.699071177056|-87.200024984733|-87.617618771014|-88.611510788837|85.404999894568|85.404999894568|85.404999894568|85.404999894568|85.404999894568|85.404999894568|85.404999894568|85.404999894568|85.404999894568|85.404999894568|85.404999894568||85.404999894568|85.196411524292|84.975847783626|84.975847783626|84.975847783626|84.975847783626|84.975847783626|84.975847783626|84.975847783626|84.975847783626|84.975847783626|84.975847783626|84.975847783626|84.975847783626|84.975847783626|84.975847783626|84.975847783626|84.975847783626|84.975847783626|84.975847783626|84.975847783626|84.975847783626|84.975847783626|84.975847783626|84.975847783626|84.975847783626|84.975847783626|82.611777163149|82.29298455538|82.29298455538|82.29298455538|82.29298455538|82.29298455538|82.29298455538|82.29298455538|82.29298455538|82.29298455538|81.879985145084|80.950815946252|80.876723060119|80.876723060119|80.876723060119|80.876723060119||80.876723060119|80.876723060119|79.390248573608|78.568608695475|78.289474620769|78.289474620769|78.289474620769|78.289474620769|78.289474620769|78.289474620769||78.289474620769|77.412747001592|76.865272309983|76.155853883651|75.139285449879|74.827538998808|74.747266910568|74.226410916662|73.134618815687|73.057291793478|73.057291793478|-77.427792558765|-77.427792558765|-77.427792558765||-77.427792558765|-77.427792558765|-77.427792558765|-77.599562139325|-77.599562139325|-77.599562139325|-77.599562139325|-77.599562139325|-77.599562139325|-77.599562139325|-77.599562139325|-77.599562139325|-77.599562139325|-77.599562139325|-77.599562139325|-77.599562139325|-77.599562139325|-77.599562139325|-77.599562139325|-77.599562139325|-77.599562139325|-77.599562139325|-77.599562139325|-79.757014030674|-80.605294062538|-80.735599970203|-80.945669888767|77.192239349387|77.192239349387|77.192239349387|77.192239349387|77.192239349387|77.192239349387|77.192239349387|77.192239349387||77.192239349387|77.192239349387|77.192239349387|77.192239349387|77.192239349387|76.090265452091|-80.636812449168|-80.636812449168|-80.636812449168|-80.636812449168|-80.636812449168|-80.636812449168|-80.636812449168|-80.636812449168|-80.636812449168|-80.636812449168|-80.636812449168|-80.756991740449|-80.756991740449|-81.280204657849|-81.280204657849|-81.280204657849|-81.280204657849|-81.280204657849|-81.280204657849|-81.280204657849|-81.280204657849|-81.280204657849|-81.280204657849|-81.280204657849|76.796351425286
00150|8123|/equities/wellpoint-inc|SnP500/R1000VALUE|478.58796045524|476.56839796948|472.08462235053|466.34340012296|466.34340012296|466.34340012296|466.15995017079|466.15995017079|459.36695682768|-487.95317460512|-487.95317460512|-487.95317460512|-487.95317460512|-487.95317460512|-487.95317460512|-487.95317460512|464.77360654806|464.77360654806|464.77360654806||464.77360654806|464.77360654806|464.77360654806|464.77360654806|464.77360654806|464.77360654806|464.77360654806|462.0346676082|456.33835349678||456.33835349678|456.33835349678|456.33835349678|456.33835349678||456.33835349678|456.33835349678|456.33835349678|456.33835349678|456.33835349678|456.33835349678|456.33835349678|456.33835349678|456.33835349678|456.33835349678|456.33835349678|456.33835349678|456.33835349678|456.33835349678|456.20703453029|456.20703453029|456.20703453029|456.20703453029|456.20703453029|456.20703453029|456.20703453029||451.69725909724|442.7880600348|438.02395294937|437.27192262036|437.27192262036|437.27192262036|437.27192262036|437.27192262036|437.27192262036|437.27192262036|437.27192262036|437.27192262036|437.27192262036|437.27192262036|437.27192262036|437.27192262036|437.27192262036|437.27192262036|437.27192262036|437.27192262036|437.27192262036|437.27192262036|437.27192262036|437.27192262036|437.27192262036|437.27192262036|433.30659689751|432.77682182925|-459.99255339212|-459.99255339212|-459.99255339212|-459.99255339212|-459.99255339212|-459.99255339212|-459.99255339212|-459.99255339212|-460.79675427087|-461.40057182983|-462.02329901194|-462.02329901194|-462.02329901194|-462.02329901194|-462.02329901194|-462.02329901194|-462.02329901194|-462.02329901194|-462.02329901194|-465.72200052976|-466.41202534859|-466.41202534859|-466.41202534859|-466.41202534859|-468.61420439476|-468.61420439476|-468.61420439476|-468.61420439476|-468.61420439476||-468.61420439476|-475.81909856525|447.54634112654|447.54634112654|447.54634112654|447.54634112654|447.54634112654|447.54634112654|447.54634112654|447.54634112654|447.54634112654|447.54634112654|447.54634112654|447.54634112654|447.54634112654|447.54634112654|447.54634112654|447.54634112654|447.54634112654|447.54634112654|447.54634112654|447.54634112654|447.54634112654|447.54634112654|447.54634112654|447.54634112654|447.54634112654|447.54634112654|447.54634112654|447.54634112654|447.54634112654|441.13441487747|440.60183229929|-448.23592975068|-448.23592975068|-448.23592975068|-448.23592975068|-451.89769477235|-460.40641020977|-460.40641020977|-464.20878430697|-468.15975423756|-469.56808683811||-469.56808683811|-469.56808683811|-469.56808683811|-472.53123031655|-477.07785147768|-477.07785147768|-477.07785147768|-477.07785147768|-477.07785147768|-477.07785147768||-477.07785147768|-477.07785147768|-477.07785147768|446.04607829713|446.04607829713|446.04607829713|446.04607829713|446.04607829713|446.04607829713|446.04607829713|441.70432358511|-467.19136065316|-467.19136065316|-467.19136065316||-475.96068086548|-475.96068086548|-475.96068086548|-475.96068086548|-475.96068086548|-475.96068086548|-475.96068086548|-475.96068086548|-475.96068086548|-479.75243430583|-481.58282274008|-481.58282274008|-481.58282274008|-481.58282274008|-481.58282274008|-481.58282274008|-481.58282274008|-481.58282274008|-481.58282274008|-481.58282274008|-481.58282274008|-481.58282274008|-481.58282274008|-481.58282274008|-481.58282274008|-481.58282274008|-485.34507532915|-494.1081484777|467.54046169596|467.54046169596|467.54046169596|467.54046169596|464.03967959436|460.45268998711|454.36084720933||454.36084720933|449.65871315359|-483.40740179906|-483.40740179906|-483.40740179906|-483.40740179906|-483.40740179906|-483.40740179906|-483.40740179906|-483.40740179906|-483.7184875535|-483.7184875535|-483.7184875535|-483.7184875535|-483.7184875535|-483.7184875535|-483.7184875535|-486.69605162625|-486.69605162625|-486.69605162625|-491.34805703698|-491.64394914373|-495.62388747067|-495.62388747067|-495.62388747067|-496.18770682776|-496.18770682776|-501.57855317288|-505.45083418404|-505.45083418404|-505.45083418404
00151|39291|/equities/a.o-smith-corp|SnP500/R1000VALUE|-82.664340761651|-82.664340761651|-82.664340761651|-82.664340761651|-82.664340761651|-82.886945596202|-82.886945596202|-82.886945596202|-82.886945596202|-82.886945596202|-82.886945596202|-82.886945596202|-82.886945596202|-82.886945596202|-82.886945596202|-82.886945596202|-82.886945596202|-82.886945596202|-82.886945596202||-82.886945596202|-82.886945596202|-82.886945596202|-82.886945596202|-82.886945596202|-83.192158026677|-83.241043199315|-83.241043199315|79.336315242561||79.336315242561|78.976973736851|78.742985209457|78.30331469535||78.029794597616|77.45255141787|76.87672398413|76.334136251219|76.228560922252|76.228560922252|76.228560922252|75.283837091906|75.283837091906|74.678012521159|74.678012521159|73.542789520037|73.455880126702|72.821392011921|72.821392011921|72.306149006965|72.306149006965|72.306149006965|72.306149006965|72.306149006965|72.306149006965||72.147940001093|71.861620729792|71.861620729792|71.861620729792|71.121485366777|71.121485366777|70.7477635701|68.50918550839|67.72992674896|66.928802843928|66.928802843928|66.928802843928|66.928802843928|66.928802843928|66.489781242874|64.483640518747|-70.38741349678|-70.38741349678|-70.38741349678|-70.38741349678|-70.38741349678|-71.467681985219|-71.700758727744|-72.025840742008|-72.983715885896|67.258744994777|67.258744994777|66.63249693091|65.587394397544|65.587394397544|65.587394397544|65.176552314546|63.46869575831|-68.240221077653|-68.240221077653|-68.240221077653|-68.240221077653|-68.240221077653|-68.240221077653|-68.240221077653|-68.240221077653|-68.240221077653|-68.240221077653|-68.823298196497|-69.586271847291|-70.668817954057|-70.668817954057|-70.915356588357|-70.973173512345|-71.451302410635|-71.521446309126|-73.003131956564|69.742637011385|69.742637011385|69.742637011385|69.742637011385|69.742637011385||69.742637011385|-72.514235653719|-72.514235653719|-72.514235653719|-72.514235653719|-72.514235653719|-72.514235653719|-72.514235653719|-72.514235653719|-72.514235653719|-73.102487314897|-74.170543817631|-74.474740150966|-74.474740150966|-75.151931263117|-75.989927372566|-76.454288232017|-76.454288232017|-76.454288232017|-76.454288232017|-76.454288232017|-76.454288232017|-76.543002314594|-76.543002314594|-76.543002314594|-76.998502818687|72.688889645965|72.688889645965|72.688889645965|72.688889645965|72.688889645965|72.688889645965|72.426821761033|71.632583888262|70.937312532232|69.852850835374|69.696666620459|69.696666620459|69.121299211941|69.09886661801|69.09886661801|69.09886661801|69.09886661801||69.09886661801|69.09886661801|68.613737702737|68.28476696585|67.924374268832|66.692457568623|66.692457568623|66.692457568623|66.692457568623|66.692457568623||66.692457568623|65.604886216854|65.604886216854|65.375001360122|65.375001360122|65.375001360122|65.375001360122|64.675553879411|64.402285241717|-68.573575113217|-68.573575113217|-68.573575113217|-69.479808911129|65.931307970188||65.931307970188|65.931307970188|65.931307970188|65.931307970188|65.931307970188|65.931307970188|65.931307970188|65.931307970188|65.931307970188|65.931307970188|65.931307970188|65.931307970188|65.931307970188|65.931307970188|65.931307970188|65.56645370711|65.193846999729|65.193846999729|65.070068618824|65.070068618824|-68.999327493019|-68.999327493019|-68.999327493019|-68.999327493019|-68.999327493019|-68.999327493019|-68.999327493019|-68.999327493019|-68.999327493019|-68.999327493019|-68.999327493019|-68.999327493019|-68.999327493019|-68.999327493019|-68.999327493019||-68.999327493019|-69.8106973111|-69.8106973111|-69.8106973111|-69.8106973111|-69.8106973111|-69.8106973111|-69.8106973111|-69.8106973111|-69.8106973111|-69.8106973111|-69.8106973111|-69.8106973111|-69.8106973111|-69.8106973111|-69.8106973111|-69.8106973111|-69.8106973111|-69.8106973111|-69.8106973111|-69.8106973111|-69.8106973111|-69.8106973111|-69.8106973111|-69.8106973111|-69.8106973111|-69.8106973111|-69.8106973111|-69.8106973111|-69.8106973111|64.912952562691
00152|8350|/equities/aon-corp|SnP500/R1000GROWTH/R1000VALUE|292.13748249018|-312.40503721745|-312.40503721745|-312.40503721745|-312.40503721745|-312.40503721745|293.6236828499|293.6236828499|293.6236828499|293.6236828499|293.6236828499|293.6236828499|293.6236828499|293.6236828499|293.6236828499|293.6236828499|-307.64881184946|-307.64881184946|-307.64881184946||-307.64881184946|-307.64881184946|-307.64881184946|-307.64881184946|-307.64881184946|-307.64881184946|-308.99973086823|-308.99973086823|-309.07964941294||-309.07964941294|-310.56358627369|-310.56358627369|-312.14880523736||-312.47683715881|-315.52000860595|-315.52000860595|-330.5447945719|-330.5447945719|-330.5447945719|-344.0992085277|320.54336157784|318.36105371076|318.36105371076|318.36105371076|318.36105371076|318.36105371076|318.36105371076|318.36105371076|318.36105371076|318.36105371076|318.36105371076|318.36105371076|318.36105371076|318.36105371076||318.36105371076|318.36105371076|318.36105371076|318.36105371076|318.36105371076|318.36105371076|318.36105371076|318.36105371076|315.92080715583|311.57921715232|309.46969393063|-326.50079297665|-326.50079297665|-326.50079297665|-326.50079297665|-326.50079297665|-326.50079297665|-326.50079297665|-327.09894084537|-329.08817219146|-329.08817219146|-329.08817219146|-329.08817219146|-332.54351896056|-334.81818846641|-334.81818846641|-334.81818846641|-334.81818846641|-334.81818846641|-334.81818846641|-334.81818846641|-334.81818846641|-334.81818846641|-334.81818846641|-334.81818846641|-334.81818846641|-334.81818846641|-337.20632933442|-342.00146991748|329.35326742517|329.35326742517|329.35326742517|329.35326742517|329.35326742517|329.35326742517|329.35326742517|326.53002309123|323.22951613912|323.22951613912|323.22951613912|322.63334943464|321.66550718647|321.66550718647|321.66550718647|321.66550718647|321.66550718647|321.66550718647||321.66550718647|320.48944564773|319.01006249271|-334.62828932627|-334.62828932627|-334.62828932627|-334.62828932627|-334.62828932627|-334.62828932627|-334.62828932627|-334.62828932627|-334.62828932627|-334.62828932627|-334.62828932627|-334.62828932627|-334.62828932627|-334.62828932627|-334.62828932627|-334.86336041406|-336.38346333984|-337.32856332465|-339.01956411755|-339.01956411755|-339.01956411755|-339.01956411755|-345.25238560946|329.3824535501|329.3824535501|329.3824535501|329.3824535501|329.3824535501|329.3824535501|329.3824535501|329.3824535501|329.3824535501|329.3824535501|329.3824535501|329.3824535501|329.3824535501|329.3824535501|329.3824535501|329.3824535501|329.3824535501||329.3824535501|329.3824535501|321.96750684712|318.03435655256|318.03435655256|316.54789321388|316.54789321388|315.40431772299|315.01545531754|315.01545531754||315.01545531754|310.58938733741|-325.05287854675|-325.05287854675|-325.05287854675|-325.05287854675|-325.05287854675|-325.05287854675|-325.05287854675|-325.05287854675|-325.05287854675|-325.05287854675|-325.05287854675|-328.0025948154||-328.12911014928|-328.12911014928|-330.94047483221|-337.35281980055|320.2460960608|320.2460960608|320.2460960608|320.2460960608|320.2460960608|320.2460960608|320.2460960608|317.88139779249|317.88139779249|315.89657059951|-333.78435347811|-333.78435347811|-333.78435347811|-333.78435347811|320.40497247846|320.40497247846|320.40497247846|320.40497247846|320.40497247846|320.40497247846|320.40497247846|319.32884176209|318.61317060209|317.86454242807|317.86454242807|314.85587145599|310.88542161288|309.34102191199|308.79112433581|307.00072242667|307.00072242667||307.00072242667|304.92469694272|300.81575925764|300.77917478279|298.26130165211|295.58978551352|294.25086438351|291.25805999827|291.25805999827|285.06285637828|284.6526633483|284.6526633483|283.67130271393|-304.05396868196|-304.05396868196|-304.05396868196|-304.05396868196|-310.25174537077|-310.25174537077|-311.43137587854|-314.69430626045|-315.50039743073|-315.50039743073|-315.50039743073|-315.50039743073|-315.50039743073|-319.00967146167|-319.37526410707|-319.37526410707|-319.37526410707|-321.48086901382
00153|8103|/equities/apache-corp|SnP500/R1000VALUE|-32.464694367214|-32.464694367214|-32.464694367214|-32.464694367214|-32.464694367214|-32.968113860083|-32.968113860083|-32.968113860083|-32.968113860083|-32.968113860083|-32.968113860083|-32.968113860083|-32.968113860083|-32.968113860083|-32.968113860083|-32.968113860083|-33.298569847691|-33.903967302759|-34.718852698493||-35.587726413086|-35.587726413086|-35.619029163072|-36.538920639565|-36.603802202598|-37.213668715574|-37.740744365164|34.934003226851|34.934003226851||34.934003226851|34.934003226851|34.934003226851|34.371979573142||-36.974208702724|-36.974208702724|-36.974208702724|-36.974208702724|-36.974208702724|-36.974208702724|-36.974208702724|-36.974208702724|-36.974208702724|-37.155918818171|-37.155918818171|-37.155918818171|-37.615998512567|-38.673055920404|-39.032839123189|-39.257843701006|-39.257843701006|-39.257843701006|-39.257843701006|-39.257843701006|-39.257843701006||-39.257843701006|-39.700098606968|-39.700098606968|-39.700098606968|-39.700098606968|-40.208533467448|-40.208533467448|-40.208533467448|-40.276703081304|-40.495503542351|-41.106115682839|-41.765684507422|-42.493420322316|39.335814705002|39.335814705002|39.335814705002|39.335814705002|39.335814705002|39.335814705002|39.335814705002|39.335814705002|39.335814705002|39.335814705002|39.335814705002|39.335814705002|39.335814705002|38.877328915185|37.947587166435|-41.446073853573|-41.446073853573|-41.446073853573|-41.446073853573|-41.446073853573|-41.446073853573|-41.730858842091|-42.224011146974|-43.046678238391|-43.94742190096|-44.234561568668|-44.234561568668|-44.234561568668|-44.234561568668|-44.234561568668|-44.277846899485|-44.518162399371|-45.611847830966|-45.731795186131|-45.731795186131|-45.731795186131|-45.731795186131|-45.731795186131|42.736373774073|42.736373774073|42.736373774073|42.736373774073|42.736373774073|42.736373774073||41.905137450454|40.935466542243|40.935466542243|40.935466542243|40.935466542243|40.935466542243|40.935466542243|40.935466542243|40.935466542243|40.935466542243|40.935466542243|40.935466542243|40.935466542243|40.935466542243|40.935466542243|40.935466542243|40.783569483108|40.783569483108|38.614130625689|38.614130625689|38.54986512392|37.50596297813|37.251692631615|37.251692631615|37.251692631615|36.557272349332|36.557272349332|36.094747343035|35.923329872524|35.674911863975|34.677457155312|34.621976068286|34.621976068286|34.621976068286|34.621976068286|34.621976068286|34.621976068286|33.788862416775|32.795653234622|-35.147675680288|-35.147675680288|-35.147675680288|-35.147675680288||-35.147675680288|-35.147675680288|-35.147675680288|-35.147675680288|-35.147675680288|-35.147675680288|-35.147675680288|-35.147675680288|-35.147675680288|-35.147675680288||-35.147675680288|-35.147675680288|-35.147675680288|-35.147675680288|-35.147675680288|-35.147675680288|-35.147675680288|-35.147675680288|-35.147675680288|-35.147675680288|-35.147675680288|-35.147675680288|-35.147675680288|-36.131584351999||-36.234635423529|-36.234635423529|-36.234635423529|-36.234635423529|-36.234635423529|-36.234635423529|-36.234635423529|-36.234635423529|-36.234635423529|-37.160708559377|-37.160708559377|-37.160708559377|-37.394315442358|-37.517797162041|-38.105797469745|-38.105797469745|-38.559472481569|-38.559472481569|-39.288606110563|-39.288606110563|-39.288606110563|-39.288606110563|-39.620119562139|-40.626800844393|36.762361876607|36.762361876607|36.762361876607|36.762361876607|36.762361876607|36.762361876607|36.762361876607|36.07290243268|35.999891430802|35.646543457184|34.748939039612||34.514131226531|34.514131226531|34.514131226531|34.514131226531|-37.558428372703|-37.558428372703|-37.558428372703|-37.558428372703|-37.558428372703|-37.558428372703|-37.558428372703|-37.558428372703|-37.558428372703|-37.558428372703|-37.558428372703|-37.558428372703|-38.123252433497|-39.811141312807|-39.811141312807|-41.516529203222|-42.530258526017|-42.530258526017|-42.530258526017|-42.530258526017|-42.530258526017|-42.530258526017|-42.530258526017|-42.530258526017|-42.530258526017|-42.530258526017|-42.530258526017
00154|8303|/equities/apt-inv-manage|SnP500/R2000VALUE|-7.9466553576647|-7.9466553576647|-7.9466553576647|-7.9466553576647|-7.9466553576647|-8.0014878190619|-8.0014878190619|-8.0014878190619|-8.0014878190619|-8.0014878190619|-8.0014878190619|-8.0014878190619|-8.0014878190619|-8.0014878190619|-8.0014878190619|-8.0014878190619|-8.0014878190619|-8.0844310033169|7.4959749126486||7.4959749126486|7.4959749126486|7.4959749126486|7.4959749126486|7.4959749126486|7.4959749126486|7.4959749126486|7.4959749126486|7.4959749126486||7.4959749126486|7.4959749126486|7.4508056004899|7.3461730568561||7.3021368283864|7.1845823593635|7.1845823593635|7.088146985427|7.0045531497781|7.0045531497781|7.0045531497781|6.7439479018124|6.6568446712172|6.6568446712172|6.6568446712172|6.6568446712172|6.6568446712172|6.6568446712172|6.6568446712172|6.48038284828|6.4255480949003|6.4255480949003|6.3139421083219|6.2960470360393|6.2769965244525||6.2191627636214|6.0412919669968|5.9675462676002|5.9507679486418|5.9507679486418|5.9507679486418|5.9507679486418|-6.4655777408267|-6.4655777408267|-6.4655777408267|-6.4655777408267|-6.4655777408267|-6.4655777408267|-6.4655777408267|-6.4655777408267|-6.4655777408267|-6.4655777408267|-6.4655777408267|-6.5623087037035|-6.6625135412714|-6.6625135412714|-6.6625135412714|-6.6625135412714|-6.6625135412714|-6.6625135412714|-6.6625135412714|-6.6625135412714|-6.6625135412714|-6.6625135412714|-6.6625135412714|-6.9339042229676|-6.9941539167842|-6.9941539167842|-6.9941539167842|-6.9941539167842|-6.9941539167842|-7.087393350014|-7.2498814735247|-7.3207012105643|-7.3207012105643|-7.3207012105643|-7.3913348437084|-7.4989879017849|-7.4989879017849|-7.4989879017849|-7.6838755481529|-7.6895837643729|-7.7912039601126|-7.798559939786|-7.8294533699844|-7.8294533699844|-7.8294533699844|-7.8294533699844|-7.909948345698|-8.036053627373|-8.0839485522124|-8.1327206951615||-8.1658007151812|-8.1992230422993|-8.2833035795446|-8.3325593834183|-8.3552276829463|-8.3552276829463|-8.3644904538033|-8.3644904538033|-8.3644904538033|-8.3644904538033|-8.3644904538033|-8.4044340367712|-8.5099268219645|-8.5558906420265|-8.6094788207795|-8.6094788207795|-8.6094788207795|-8.6094788207795|-8.6094788207795|-8.6094788207795|-8.6094788207795|-8.6094788207795|-8.7338655407987|-8.8331833874475|-8.9638153750909|8.4011517657068|8.4011517657068|8.4011517657068|8.4011517657068|8.4011517657068|8.3318352316515|8.2558781317255|8.2558781317255|8.2558781317255|8.1776425762729|8.1063138559744|8.0224986915583|8.0224986915583|8.0224986915583|8.0224986915583|8.0224986915583|8.0224986915583|8.0224986915583||8.014998370276|7.9302926393196|7.8793916538739|-8.529392052558|-8.529392052558|-8.529392052558|-8.529392052558|-8.5997410889764|-8.6596010654392|8.094373966328||8.094373966328|8.094373966328|8.094373966328|8.094373966328|8.094373966328|8.094373966328|8.094373966328|8.094373966328|7.9526017873007|7.9526017873007|7.9526017873007|7.9526017873007|7.9526017873007|7.9526017873007||7.9526017873007|7.9526017873007|7.9526017873007|7.9526017873007|7.9526017873007|7.9037237927338|7.846063047209|7.846063047209|7.846063047209|7.846063047209|7.846063047209|7.846063047209|7.846063047209|7.5981262586278|7.4765897849355|7.4765897849355|7.4765897849355|7.4765897849355|7.4765897849355|7.4765897849355|7.4765897849355|7.4765897849355|7.4765897849355|7.4765897849355|7.4765897849355|7.4765897849355|7.4765897849355|7.4765897849355|7.3947715073994|7.1766288315995|7.1766288315995|7.1766288315995|7.1766288315995|7.17153191961|7.0936466366842||7.0472039011484|7.0472039011484|7.0472039011484|7.0472039011484|-7.7176426098021|-7.7176426098021|-7.7176426098021|-7.7176426098021|-7.7176426098021|-7.7176426098021|-7.7176426098021|-7.7176426098021|-7.7176426098021|-7.7176426098021|-7.7176426098021|-7.736408331358|-7.8343425352966|-7.9146551126115|-7.9146551126115|7.1926028711068|7.1926028711068|7.1926028711068|7.1926028711068|7.1926028711068|7.1756700390431|7.1655351459102|7.1655351459102|7.1655351459102|7.1655351459102|7.1655351459102|7.1655351459102
00155|32331|/equities/delphi-automotive|SnP500/R1000GROWTH/R1000VALUE|80.6485913213|80.6485913213|80.6485913213|80.6485913213|80.6485913213|80.6485913213|80.6485913213|80.6485913213|80.6485913213|79.518431020656|-86.148530598789|-86.148530598789|-86.148530598789|-86.148530598789|-86.148530598789|-86.148530598789|-86.268368637462|-87.059575517861|-87.673973780968||-90.265352478962|-90.265352478962|-90.265352478962|-90.265352478962|-90.265352478962|-90.265352478962|-90.265352478962|84.220531703049|84.220531703049||84.220531703049|83.650811355438|83.251454637146|82.484671802097||81.981856048961|81.139846259642|80.647815458922|80.647815458922|79.344692727847|79.344692727847|77.529102878354|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363||-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-84.923731616363|-86.343778684827|-86.343778684827|-87.81119595728|-87.81119595728|-87.81119595728|-93.99410778904|-94.532289586244|-94.532289586244|-95.864768648344|-97.729061939341|-97.729061939341|-99.02396101645|-99.694676024951|-100.41186291116|-100.57123943322|-102.24637302815|-102.90958264515|-102.90958264515|-102.90958264515|-102.90958264515|-102.90958264515|-102.90958264515|-102.90958264515|-102.90958264515|-102.90958264515|-103.46078059317|-103.46078059317|-103.84574351227|-103.84574351227|-103.84574351227|-103.84574351227|-105.2069392195|96.824627844887|96.824627844887|96.824627844887|96.824627844887|96.824627844887|96.824627844887|96.824627844887|96.824627844887|96.824627844887|96.824627844887|96.824627844887|96.824627844887|96.824627844887|96.824627844887|96.824627844887||96.391970917469|-103.72399248221|-103.72399248221|-103.72399248221|-103.72399248221|-103.72399248221|-103.72399248221|-103.72399248221|-103.72399248221|-103.72399248221|-103.72399248221|-104.26165298994|-104.29045173389|-106.4649458115|-106.93604810422|-108.92921784394|-111.88635373637|-112.33150318514|105.62400915881|105.62400915881|105.62400915881|105.62400915881|105.62400915881|105.62400915881|105.62400915881|105.62400915881|105.62400915881|105.62400915881|105.62400915881|105.62400915881|105.62400915881|105.62400915881|105.62400915881|105.62400915881|105.62400915881|105.62400915881|105.62400915881|105.62400915881|103.69667882676|101.56353197888|100.12503317545|98.801150414128|97.132247815285||96.55249689437|95.10666379241|94.961848675188|94.618515608829|94.618515608829|94.618515608829|94.618515608829|94.618515608829|94.618515608829|94.618515608829||94.618515608829|94.618515608829|94.618515608829|94.618515608829|92.326966416087|90.835635499266|90.835635499266|-96.253194013735|-96.253194013735|-96.253194013735|-96.253194013735|-96.253194013735|-96.253194013735|-96.989531055427||-96.989531055427|-96.989531055427|-97.825036489673|-99.180743912502|-99.180743912502|-99.180743912502|-99.180743912502|-99.180743912502|-99.180743912502|-100.81721679772|-101.63246485486|-101.72852948618|-101.72852948618|-101.72852948618|-102.35392690711|-103.36130191014|-104.22006025497|-108.68340418277|-108.78739084069|-109.2595595086|-109.2595595086|-109.2595595086|-110.34450983608|-111.20806328019|-112.01382362335|-112.01382362335|-112.01382362335|-112.01382362335|-112.01382362335|-112.01382362335|-112.01382362335|-112.01382362335|-112.01382362335|-112.01382362335|-112.01382362335||-112.01382362335|-114.92424935201|-117.39684207381|-117.39684207381|-117.39684207381|-117.39684207381|-117.39684207381|-117.39684207381|-117.39684207381|-117.39684207381|-118.60349930677|-118.60349930677|-118.60349930677|-118.60349930677|-118.60349930677|-118.60349930677|-118.60349930677|-118.60349930677|-118.60349930677|-121.43833254613|111.81032384445|111.81032384445|111.81032384445|111.81032384445|111.81032384445|111.81032384445|111.81032384445|111.81032384445|111.81032384445|111.81032384445|111.81032384445
00156|8080|/equities/archer-daniels-mid|SnP500/R1000VALUE|-57.933709819829|-58.077178433775|-58.482924411959|-59.295173676573|-59.295173676573|-59.295173676573|-59.295173676573|-59.295173676573|-59.295173676573|-59.295173676573|-59.295173676573|-59.771859098102|-61.037972680612|-61.037972680612|-62.76274833843|-71.880274456572|-72.096419301112|-72.667133506227|-73.115700810142||-73.294278760245|-73.294278760245|-74.185819038076|-74.558552406808|-74.567730213294|-75.31092058408|-75.696837824469|-75.696837824469|-75.696837824469||-75.696837824469|-75.696837824469|-75.696837824469|-75.696837824469||-75.696837824469|-75.696837824469|-76.897371980427|72.310534502784|72.310534502784|72.310534502784|72.310534502784|71.625159132041|71.625159132041|71.625159132041|71.625159132041|71.625159132041|71.625159132041|71.625159132041|71.625159132041|71.527496505466|-74.809165845125|-74.809165845125|-74.809165845125|-74.809165845125|-74.809165845125||-74.809165845125|-74.809165845125|-74.809165845125|-74.809165845125|-74.809165845125|-74.809165845125|-74.809165845125|-74.809165845125|-74.809165845125|-74.809165845125|-74.809165845125|-74.809165845125|-74.809165845125|-74.809165845125|-74.809165845125|-74.809165845125|-74.809165845125|-74.809165845125|-74.809165845125|-74.809165845125|-74.809165845125|-75.503794654441|-75.976735674909|-75.976735674909|-75.976735674909|-75.976735674909|-75.976735674909|-75.976735674909|-75.976735674909|-75.976735674909|-75.976735674909|-75.976735674909|-75.976735674909|-75.976735674909|-77.019705016934|-77.076341213477|-77.804267421577|-78.282519781163|-79.368912020846|-79.739888145506|-79.739888145506|-80.106544231904|-80.531993997906|-81.602720619147|-82.137338546704|-82.137338546704|-82.137338546704|-82.137338546704|-82.137338546704|-82.137338546704|-82.137338546704|-82.137338546704|-82.137338546704|-82.137338546704|-82.137338546704|-82.18482198074|-83.354525558976||-83.902527907191|-84.157254010106|-84.714172847275|-84.714172847275|-84.714172847275|-84.714172847275|-84.714172847275|-84.714172847275|-85.980741826697|82.007130704576|82.007130704576|82.007130704576|82.007130704576|82.007130704576|82.007130704576|82.007130704576|82.007130704576|82.007130704576|82.007130704576|82.007130704576|82.007130704576|82.007130704576|82.007130704576|82.007130704576|82.007130704576|82.007130704576|82.007130704576|82.007130704576|79.483752659355|78.641114371125|78.151793949145|77.668975291802|76.261685515061|75.741875490232|75.224025332189|75.224025332189|75.224025332189|75.224025332189|75.224025332189|74.25451446822|73.018707871997|72.534453737033|72.38189502479||71.758770791705|70.351970292921|70.324970247343|70.308102084957|70.308102084957|70.308102084957|70.308102084957|70.308102084957|70.308102084957|70.308102084957||70.308102084957|-75.166794040556|-75.166794040556|-75.166794040556|-75.166794040556|-75.166794040556|-75.166794040556|-75.166794040556|-75.166794040556|-75.166794040556|-75.166794040556|-75.166794040556|-75.694814711539|-76.727485265696||-76.752422303951|-76.752422303951|-76.752422303951|-76.752422303951|-76.752422303951|-76.752422303951|-76.752422303951|-77.479913043751|-78.928234206056|-79.270732715917|-79.270732715917|-79.270732715917|-79.598927519439|-79.598927519439|-79.72530031482|-79.72530031482|-79.72530031482|-80.763108680421|-81.222344131132|-81.661573473184|-81.661573473184|-81.661573473184|-81.661573473184|-82.285638667443|78.479139048642|78.479139048642|78.479139048642|78.479139048642|78.479139048642|77.925299358449|77.925299358449|76.982775299737|76.982775299737|76.392527042704|-80.641076832758||-80.641076832758|-80.641076832758|-80.641076832758|-80.641076832758|-80.641076832758|-80.641076832758|-80.641076832758|-80.641076832758|-80.641076832758|-80.641076832758|-80.641076832758|-80.641076832758|-80.641076832758|-80.641076832758|-80.641076832758|-81.069525168722|-81.542781127749|-81.542781127749|-81.542781127749|-81.96642522156|-83.593431326328|-83.593431326328|-83.593431326328|-83.593431326328|-83.593431326328|-83.593431326328|-83.593431326328|-84.320481455523|-85.654142976026|-85.814049429607|-86.093526989198
00157|992959|/equities/arconic-inc|SnP500/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.84972647318|29.83136270983|29.800603106962|29.800603106962|29.754126532396|29.754126532396|29.754126532396|29.74947710724|29.74947710724|29.727596502518|29.722884634043|29.715164559007|29.715164559007|29.682405781879|29.618228938992|29.604698316715|29.596331111216|29.590867351187|29.589629410255|29.552366731948|29.545407293446|29.492674507705|29.473528400624|29.427809202632|29.369022548886|29.369022548886|29.336969257165|29.29246550221|29.253294951593|29.233511467087|29.233511467087|29.233511467087||29.22238349989|29.22238349989|29.22238349989|29.22238349989|29.166536437967|29.046708013723|28.932403672746|28.916581592086|28.873979843461|28.841088918407||28.828154302923|28.749338283901|28.695375167402|28.647083824511|28.592870466837|28.53096722776|28.524963688125|28.467182185109|28.402521239299|28.402521239299|28.402521239299|28.3411350367|28.288484586337|28.208315227936||28.174794990167|28.115327550686|28.043418674244|27.971576987123|27.891752042611|27.813057888701|27.70700792599|27.645008980436|27.51834332855|27.455937464055|27.399366652299|27.399366652299|27.301241012998|27.112768063487|26.961308887205|26.657053446992|26.203949266257|-25.391401815286|-25.391401815286|-25.391401815286|-25.391401815286|-25.391401815286|-25.391401815286|-25.491557174116|23.621492473404|23.621492473404|23.621492473404|23.621492473404|23.621492473404|23.621492473404|23.621492473404|23.621492473404|23.621492473404|23.621492473404|23.621492473404||23.621492473404|23.621492473404|23.621492473404|23.621492473404|23.621492473404|23.621492473404|23.618324906871|23.536737429399|23.536737429399|23.536737429399|23.536737429399|23.536737429399|23.536737429399|23.536737429399|23.536737429399|23.536737429399|23.536737429399|23.536737429399|23.536737429399|23.536737429399|23.536737429399|23.536737429399|23.490265090486|23.27362675934|23.271530313281|22.863922193082|22.289913683502|20.018867950678|-24.912126975088|-24.912126975088|-24.912126975088
00158|39263|/equities/arthur-j.-gallagher---co|SnP500/R1000VALUE|-242.4512899097|-242.4512899097|-242.4512899097|-242.4512899097|-242.4512899097|-242.4512899097|-242.4512899097|-242.58468120287|-242.58468120287|-244.36187010551|229.31716817985|229.31716817985|229.31716817985|228.74008066533|227.33036679557|226.87246056984|224.02729139738|-235.40573660932|-235.40573660932||-235.40573660932|-235.40573660932|-235.40573660932|-235.40573660932|-235.40573660932|-235.40573660932|-235.40573660932|-235.40573660932|-235.40573660932||-235.40573660932|-235.40573660932|-235.40573660932|-235.8741455829||-236.67509064702|-236.67509064702|-238.24231788877|-239.63007851136|-239.63007851136|-239.63007851136|-251.21425417278|-251.57346911501|-251.57346911501|-251.57346911501|-251.57346911501|-252.33329216717|-253.51144130228|243.47737298826|243.47737298826|243.47737298826|243.47737298826|243.47737298826|243.47737298826|243.47737298826|241.99351359318||239.51641009594|237.79378682535|237.79206906353|237.79206906353|237.79206906353|237.79206906353|237.79206906353|237.79206906353|235.78174316656|235.64165870096|232.27448517908|231.78062261315|231.78062261315|229.75235466131|227.03761317077|226.78123559563|226.78123559563|226.78123559563|226.78123559563|226.78123559563|226.78123559563|226.78123559563|226.78123559563|226.78123559563|226.78123559563|226.78123559563|226.78123559563|225.9515882025|225.15272156506|225.09065603447|224.53545606613|-234.52406881372|-234.52406881372|-234.52406881372|-234.52406881372|-234.52406881372|-234.52406881372|-235.29173912516|227.08912043827|227.08912043827|227.08912043827|227.08912043827|227.08912043827|227.08912043827|227.08912043827|227.08912043827|224.98236502826|222.54762563903|222.26740952848|222.26740952848|222.26740952848|222.26740952848|222.26740952848|222.26740952848|222.26740952848|222.26740952848|222.26740952848||222.26740952848|221.63390483825|221.63390483825|218.70988443128|218.02293033326|216.95325999486|215.91105024394|215.91105024394|215.91105024394|215.91105024394|215.91105024394|215.91105024394|215.91105024394|214.64033489289|214.38452975024|212.80189988335|212.80189988335|212.45699709867|212.45699709867|212.45699709867|212.45699709867|211.29471777782|210.82851620023|210.82851620023|210.82851620023|210.82851620023|210.82851620023|210.82851620023|210.58446736142|210.09199934591|210.09199934591|207.4202164754|207.4202164754|207.4202164754|207.4202164754|207.4202164754|207.4202164754|207.4202164754|207.4202164754|207.4202164754|207.4202164754|207.4202164754|207.4202164754||207.4202164754|207.4202164754|205.5335414852|205.5335414852|205.5335414852|205.5335414852|205.5335414852|205.5335414852|205.5335414852|205.5335414852||205.5335414852|202.64559554671|-209.89554751346|-209.89554751346|-209.89554751346|-209.89554751346|-209.89554751346|-209.89554751346|-209.89554751346|-209.89554751346|-209.89554751346|-209.89554751346|-210.09338636343|-213.15764903961||-213.64183531799|-214.28438177151|-215.57636250437|-219.9517925325|209.14222230384|209.14222230384|209.14222230384|209.14222230384|209.14222230384|209.14222230384|208.54386530397|207.30651357966|207.08224527921|205.97054590214|203.90810218374|201.85483694651|200.17919986162|200.17919986162|198.91440798112|198.91440798112|198.91440798112|198.91440798112|198.91440798112|198.91440798112|198.56384262849|197.52259641013|196.28629422288|196.28629422288|196.05199310626|192.66082204542|191.01480413765|189.19922051265|188.94774823535|186.9752727653|186.72219417142||186.72219417142|184.53354419654|183.37949290745|181.76276816784|180.40474318861|177.87415482599|-189.60066091124|-189.60066091124|-189.60066091124|-189.60066091124|-189.60066091124|-189.60066091124|-189.60066091124|-189.60066091124|-189.60066091124|-189.60066091124|-189.60066091124|-191.79507499938|-191.79507499938|-194.23989893973|-194.23989893973|-194.23989893973|-194.23989893973|-194.23989893973|-194.23989893973|-194.23989893973|-194.23989893973|-194.23989893973|-194.23989893973|-194.23989893973|-196.25933442712
00159|8061|/equities/assurant|SnP500/R1000VALUE|166.72660262922|166.72660262922|166.72660262922|-171.48729634788|-171.48729634788|-171.48729634788|-171.48729634788|-171.48729634788|-171.48729634788|-171.48729634788|-171.48729634788|-171.48729634788|-171.48729634788|-171.48729634788|-171.48729634788|-171.48729634788|-171.48729634788|-171.48729634788|-171.48729634788||-171.48729634788|-171.48729634788|-171.48729634788|163.86133973287|163.86133973287|163.86133973287|163.86133973287|163.86133973287|162.94749880135||162.94749880135|162.94749880135|162.94749880135|162.94749880135||162.94749880135|162.94749880135|162.94749880135|162.94749880135|162.94749880135|162.94749880135|162.94749880135|162.94749880135|162.94749880135|162.94749880135|162.94749880135|162.94749880135|162.94749880135|162.94749880135|160.81946277949|159.62186453445|158.63812212554|158.63812212554|158.63812212554|158.63812212554|156.50652858513||155.87657358344|155.87657358344|153.49196839816|153.49196839816|153.49196839816|153.49196839816|153.49196839816|153.49196839816|153.4854530954|153.4854530954|153.4854530954|153.4854530954|153.4854530954|153.4854530954|153.18188568217|152.95265384363|-153.67277138722|-153.67277138722|-153.67277138722|-153.67277138722|-153.67277138722|-153.67277138722|-153.67277138722|145.5740474783|145.5740474783|145.5740474783|144.72393248728|143.59158900768|141.54955168333|140.34780054221|140.34780054221|140.34780054221|140.34780054221|140.34780054221|140.34780054221|140.34780054221|140.34780054221|140.34780054221|140.34780054221|140.34780054221|140.34780054221|140.34780054221|139.55949751679|138.02250551453|135.73640562948|135.28989375362|134.29531965102|134.29531965102|134.29531965102|134.29531965102|134.29531965102|134.29531965102|134.29531965102|134.29531965102|134.29531965102|134.29531965102|134.29531965102||134.29531965102|134.29531965102|134.29531965102|134.29531965102|134.29531965102|134.29531965102|134.29531965102|134.29531965102|134.29531965102|134.29531965102|134.28489381106|134.28489381106|134.16586807735|134.16586807735|134.16586807735|133.16765104933|133.16765104933|133.16765104933|133.16765104933|133.16765104933|133.15350136937|131.29666164386|129.89185278138|127.48789806142|127.48789806142|127.48789806142|126.69766807307|124.10573789532|123.32192634934|123.21917741444|123.21917741444|123.21917741444|123.21917741444|123.21917741444|123.21917741444|123.21917741444|123.21917741444|123.21917741444|123.21917741444|123.21917741444|123.21917741444|123.21917741444|123.21917741444||123.21917741444|123.21917741444|123.21917741444|123.21917741444|123.21917741444|123.21917741444|123.21917741444|123.21917741444|122.62225372|122.62225372||122.56639217451|121.53526527591|121.53526527591|120.8969607056|-128.87905205263|-128.87905205263|-128.87905205263|-128.87905205263|-128.87905205263|-128.87905205263|-128.87905205263|-128.87905205263|-129.67450002579|122.63158307475||122.63158307475|122.63158307475|122.63158307475|122.63158307475|122.63158307475|122.63158307475|122.63158307475|122.63158307475|122.32785198627|122.32785198627|122.32785198627|122.32785198627|122.32785198627|122.32785198627|122.32785198627|122.32785198627|121.4584462106|119.2149349782|115.4645556929|115.4645556929|113.95950269725|112.16230853646|112.16230853646|112.16230853646|112.16230853646|112.16230853646|112.16230853646|112.16230853646|112.16230853646|112.16230853646|112.16230853646|112.16230853646|112.16230853646|112.16230853646|110.77878705732||110.77878705732|110.77878705732|110.77878705732|110.77878705732|110.68476000618|-119.04208556724|-119.04208556724|-119.04208556724|-119.04208556724|-119.04208556724|-119.04208556724|-119.04208556724|-119.04208556724|-119.04208556724|-119.04208556724|-120.0662056772|-120.98189468826|-122.07977394367|-122.07977394367|-125.64697164192|-128.99496771113|-129.61718841412|-130.48548863572|-132.8605462516|125.37339950361|125.37339950361|125.37339950361|125.37339950361|125.37339950361|125.37339950361|125.37339950361
00160|244|/equities/at-t|SnP500/R1000VALUE|-17.758101704467|-18.0645577673|16.957546436055|16.957546436055|16.957546436055|16.957546436055|16.957546436055|16.627273783931|16.344193389955|16.205940084988|16.205940084988|-17.216254669215|-17.216254669215|-17.216254669215|-17.216254669215|-17.216254669215|-17.216254669215|-17.416487712656|-17.416487712656||-17.43748677549|-17.448872707257|16.556597824928|16.556597824928|16.556597824928|16.498388290238|16.498388290238|16.498388290238|16.268764919519||-17.172355222479|-17.172355222479|-17.172355222479|-17.172355222479||-17.172355222479|-17.172355222479|-17.172355222479|-17.172355222479|-17.172355222479|-17.172355222479|-17.172355222479|-17.172355222479|-17.295950200575|16.414346441676|16.414346441676|16.414346441676|16.414346441676|16.414346441676|15.96927445139|15.953361116135|15.755402126007|15.577112345886|15.553097029217|15.553097029217|15.553097029217||15.444552178391|15.36922396025|15.231360523799|15.141511432439|15.03723493341|14.909339176447|14.909339176447|14.909339176447|14.909339176447|14.909339176447|14.909339176447|14.909339176447|14.909339176447|14.909339176447|14.60037680338|14.449862858434|14.427130799018|14.427130799018|14.427130799018|14.427130799018|14.427130799018|14.427130799018|14.427130799018|14.427130799018|-15.264671996431|-15.264671996431|-15.264671996431|-15.264671996431|-15.264671996431|-15.264671996431|-15.264671996431|-15.264671996431|-15.264671996431|-15.264671996431|-15.414471153365|-15.414471153365|-15.506079254267|-15.688143846854|14.709475300233|14.709475300233|14.709475300233|14.709475300233|14.709475300233|14.709475300233|14.709475300233|14.709475300233|14.419972231566|14.381080577306|14.376477768611|14.290530631488|14.120612850365|14.120612850365|14.120612850365|14.120612850365|14.120612850365|14.120612850365|14.120612850365||14.120612850365|14.120612850365|14.120612850365|13.921792390807|13.874258185398|13.874258185398|13.874258185398|13.874258185398|13.874258185398|13.874258185398|13.874258185398|13.874258185398|13.874258185398|13.874258185398|13.874258185398|13.874258185398|13.874258185398|13.874258185398|13.874258185398|13.874258185398|13.874258185398|13.874258185398|13.874258185398|13.874258185398|13.874258185398|13.874258185398|13.874258185398|13.874258185398|13.874258185398|13.874258185398|-14.910398890254|-14.910398890254|-14.910398890254|-14.910398890254|-14.992109803885|-15.484566720028|-15.851740766123|-15.975545539409|-16.053661282361|-16.222123657664|-16.322910991524|-16.322910991524|-16.322910991524||-16.322910991524|-16.322910991524|-16.322910991524|-16.322910991524|-16.322910991524|-16.322910991524|-16.322910991524|-16.322910991524|-16.322910991524|-16.322910991524||-16.322910991524|-16.322910991524|-16.322910991524|-16.322910991524|-16.322910991524|-16.322910991524|-16.322910991524|-16.322910991524|-16.322910991524|-16.322910991524|-16.322910991524|-16.397434242191|-16.397434242191|-16.397434242191||-16.397434242191|-16.397434242191|-16.898816170099|-17.08812784023|-17.195142892411|-17.380158799015|-17.401287918977|-17.543652938132|-17.651281593381|-17.892141469138|-17.892141469138|-17.892141469138|-17.984602009606|-18.046224209282|-18.133176775888|-18.133176775888|-18.13444791471|-18.380219201634|-18.525799676654|-18.850858231717|-18.850858231717|-18.850858231717|-18.850858231717|-19.037620884769|-19.294078039453|-19.513676601336|-19.513676601336|19.03015929569|19.03015929569|19.03015929569|19.03015929569|18.949065222885|18.903960985769|18.896685591434|18.896685591434||18.896685591434|18.896685591434|18.678539796112|18.489212084079|18.289124118249|-19.224442754512|-19.224442754512|-19.224442754512|-19.224442754512|-19.224442754512|-19.224442754512|-19.224442754512|-19.224442754512|-19.224442754512|-19.224442754512|-19.224442754512|-19.224442754512|-19.357618907195|-19.357618907195|-19.357618907195|-19.412862546039|-19.412862546039|-19.645008157911|-19.645008157911|-19.645008157911|-19.645008157911|-19.760009102492|18.773464097361|18.773464097361|18.773464097361|18.773464097361
00161|8282|/equities/autozone-inc|SnP500/R1000GROWTH/R1000VALUE|-2886.2062609678|2683.0377694818|2683.0377694818|2678.4120954139|2678.4120954139|2678.4120954139|2678.4120954139|2678.4120954139|2678.4120954139|2658.8669821005|2626.3739579762|2611.0393448805|2611.0393448805|2604.3930275148|2601.1712497891|2601.1712497891|2550.9953448178|2540.2443935476|2486.6702842803||-2650.3495457739|-2650.3495457739|-2650.3495457739|-2653.9590493408|-2662.4966949055|-2683.5235493525|-2694.2330671482|-2694.2330671482|-2694.2330671482||-2694.2330671482|-2697.1712898869|-2697.6628834029|-2724.0229140675||2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576||2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2585.2523917576|2557.8461498044|2536.9262504337|2525.7193255687|2497.8480109401|2455.0133742433|-2578.1589242588|-2578.1589242588|-2578.1589242588|-2578.1589242588|-2578.1589242588|-2578.1589242588|-2578.1589242588|-2578.1589242588|-2600.071344337|-2626.5432878701|-2675.0866040353|-2735.7356581295|2494.8730182024|2468.2302876945|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|-2628.8537029538|2475.5813496438|2475.5813496438|2475.5813496438|2475.5813496438|2475.5813496438|2475.5813496438|2475.5813496438|2454.3340001468|2436.91635867|2436.398276921||2436.398276921|2436.398276921|2436.398276921|-2549.1636048713|-2549.1636048713|-2549.1636048713|-2549.1636048713|-2549.1636048713|-2549.1636048713|-2554.0898099915|-2574.5389259499|-2574.5389259499|-2574.5389259499|-2574.5389259499|-2574.5389259499|-2574.5389259499|-2574.5389259499|-2574.5389259499|-2574.5389259499|-2580.6932347794|-2587.2992050934|-2588.6535099171|-2588.6535099171|2437.7210348298|2437.7210348298|2437.7210348298|2437.7210348298|2437.7210348298|2437.7210348298|2437.7210348298|2437.7210348298|2437.7210348298|2437.7210348298|2437.7210348298|2437.7210348298|2437.7210348298|2437.7210348298|2437.7210348298|2402.796511139|2357.4787895034|2352.4711105704|2352.4711105704|2340.7847426135||2340.7847426135|2340.7847426135|2340.7847426135|2340.7847426135|2340.7847426135|2340.7847426135|2340.7847426135|2340.7847426135|2340.7847426135|2340.7847426135||2340.7847426135|2310.8131119099|-2490.4029493907|-2490.4029493907|-2490.4029493907|-2490.4029493907|-2490.4029493907|-2490.4029493907|-2502.7922582206|-2528.3184658806|-2528.3184658806|-2528.3184658806|-2528.3184658806|-2598.935622812||-2598.935622812|-2598.935622812|-2609.9151505637|-2647.804580813|-2746.8564307261|2626.2353827777|2626.2353827777|2626.2353827777|2626.2353827777|2626.2353827777|2626.2353827777|2626.2353827777|2626.2353827777|2617.2380582296|2588.830142282|2585.507933314|2585.507933314|2585.507933314|2585.507933314|2585.507933314|2585.507933314|2585.507933314|2585.507933314|2585.507933314|2585.507933314|2585.507933314|2569.7305232896|2569.7305232896|2569.7305232896|2544.1959970145|2512.7185204458|2481.8034694406|2457.0877036753|2440.2958127859|2424.6291908559||2394.2635269493|2383.467761606|2382.7723392844|2368.7736142873|2315.8112180233|-2445.3420496596|-2445.3420496596|-2445.3420496596|-2445.3420496596|-2445.3420496596|-2460.4052423518|-2498.8414096878|-2511.0389039837|-2511.0389039837|-2516.8166234585|-2538.6945094634|-2545.3747994689|-2560.223792768|-2560.223792768|-2560.223792768|-2580.200671435|2450.6757839474|2450.6757839474|2450.6757839474|2450.6757839474|2450.6757839474|2450.6757839474|2450.6757839474|2450.6757839474|2450.6757839474|2450.6757839474
00162|8135|/equities/avalonbay-comm|SnP500/R1000VALUE|-183.04702515069|-183.04702515069|-183.04702515069|-183.04702515069|-183.49419047505|-186.44233434179|-186.44233434179|-186.48109762382|-186.48109762382|-186.48109762382|-186.48109762382|-187.08650570127|-187.22181079718|-187.22181079718|-187.22181079718|-187.22181079718|-187.22181079718|-187.63394999871|178.50883181923||178.50883181923|178.50883181923|178.50883181923|178.50883181923|178.50883181923|178.50883181923|178.50883181923|178.50883181923|178.50883181923||178.50883181923|178.49311956478|178.49311956478|178.49311956478||178.49311956478|178.49311956478|178.49311956478|178.49311956478|178.49311956478|178.49311956478|178.49311956478|169.00512752614|167.84330800584|167.84330800584|167.84330800584|167.84330800584|167.84330800584|167.84330800584|167.84330800584|164.79923050725|-174.84173891557|-174.84173891557|-174.84173891557|-174.84173891557|-174.84173891557||-174.84173891557|-174.84173891557|-174.84173891557|-174.84173891557|-174.84173891557|-174.84173891557|-174.84173891557|-174.84173891557|-174.84173891557|-174.84173891557|-174.84173891557|-174.84173891557|-174.84173891557|-174.84173891557|-174.84173891557|-174.84173891557|-174.84173891557|-174.84173891557|-177.07841824653|-177.07841824653|-177.07841824653|-178.16518009109|-178.38075752173|169.19096876524|169.19096876524|169.19096876524|169.19096876524|167.70941380817|167.19323803935|166.54748532014|166.08720564|-176.3430998641|-176.3430998641|-176.3430998641|-176.3430998641|-176.3430998641|-176.3430998641|-179.41345117685|-180.97354571168|-180.97354571168|-182.8372682658|-184.23363517028|-185.57848298|-187.18220622723|-187.61682610548|-187.61682610548|-187.61682610548|-187.61682610548|-187.61682610548|-187.61682610548|-187.61682610548|-187.61682610548|-187.61682610548|-187.61682610548|-187.61682610548|-187.61682610548|-188.09627123585||-188.09627123585|-188.09627123585|-188.09627123585|-188.09627123585|-188.09627123585|-188.09627123585|-188.09627123585|-188.09627123585|-188.09627123585|-188.09627123585|-189.08588039335|-190.82938191842|-190.82938191842|-191.73177631642|-194.90773293993|-194.90773293993|-194.90773293993|-194.90773293993|-194.90773293993|-194.90773293993|-194.90773293993|-194.90773293993|-198.16192857447|-198.44251039935|-198.44251039935|-198.44251039935|-200.23722604593|187.47057191519|187.47057191519|187.47057191519|187.21452333296|186.0135573573|186.0135573573|186.0135573573|186.0135573573|186.0135573573|185.04594063404|185.04594063404|182.04715076688|-193.08049574704|-193.08049574704|-193.08049574704|-193.08049574704||-193.08049574704|-193.08049574704|-193.08049574704|-193.08049574704|-193.08049574704|-193.08049574704|-193.08049574704|183.18724249886|183.18724249886|183.18724249886||183.18724249886|180.7497121922|180.69746463738|178.43413107089|178.22625928077|178.22625928077|175.17320850936|175.17320850936|172.36689322357|172.21266368102|170.13851635402|-179.43122597764|-179.43122597764|-179.43122597764||-179.43122597764|-180.87274976384|171.39018361043|171.39018361043|171.39018361043|171.39018361043|171.39018361043|171.39018361043|171.39018361043|171.39018361043|171.39018361043|171.39018361043|171.39018361043|171.39018361043|171.39018361043|171.39018361043|171.39018361043|171.39018361043|171.39018361043|171.39018361043|170.03909171369|166.67065708666|164.198923815|164.198923815|164.198923815|164.198923815|164.198923815|164.19482881571|164.10425145919|161.70694687957|161.49730394987|161.49730394987|161.49730394987|159.93728572691|157.72004034083||-168.53985679837|-168.53985679837|-168.53985679837|-168.53985679837|-168.53985679837|-168.53985679837|-168.53985679837|-168.53985679837|-168.53985679837|-168.53985679837|-168.88817520375|-171.27353498931|-174.36654774342|-174.36654774342|-176.6848563794|-179.83881459012|-180.11739120328|-180.11739120328|-180.11739120328|-180.11739120328|-180.11739120328|-180.11739120328|-180.11739120328|-180.11739120328|-180.11739120328|-180.11739120328|-181.12154303484|170.7835690085|170.7835690085|170.7835690085|170.7835690085
00163|8097|/equities/avery-dennison|SnP500/R1000GROWTH/R1000VALUE|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943||193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943|193.88169424943||193.88169424943|193.62715597077|193.59554167163|193.59554167163||193.59554167163|193.59554167163|192.05448861002|190.91331762604|189.86801947951|189.86801947951|189.86801947951|187.0738354398|187.0738354398|187.0738354398|187.0738354398|187.0738354398|187.0738354398|187.0738354398|187.0738354398|186.62370519652|183.97633266464|183.47148619775|181.48887752034|180.92753021189|180.92753021189||180.33003946883|180.1615155094|180.1615155094|180.1615155094|179.34687052454|179.34687052454|174.59180631335|169.58533763549|168.69205551497|168.69205551497|168.69205551497|168.69205551497|168.69205551497|168.5050540539|-180.77355156514|-180.77355156514|-180.77355156514|-180.77355156514|-180.77355156514|-180.77355156514|-180.77355156514|-183.1983902613|-183.1983902613|-186.45532233623|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.10900853466|-189.70389274304|-189.74409475083|-189.74409475083|-189.95177364078|-190.54196738896|-191.55223295089|181.70496796869|181.70496796869|181.70496796869||181.70496796869|179.5821911417|179.01771848318|177.36329817901|176.97416618279|173.98583713573|173.98583713573|173.98583713573|173.98583713573|173.98583713573|173.98583713573|173.98583713573|173.98583713573|173.98583713573|173.98583713573|173.98583713573|173.98583713573|173.64990052331|173.64990052331|173.64990052331|173.41156142673|172.7167297306|172.44776846209|172.44776846209|172.44776846209|172.44776846209|170.51279964755|168.4877093008|168.4877093008|168.4877093008|167.92229662042|167.92229662042|167.92229662042|167.92229662042|167.92229662042|167.92229662042|167.92229662042|167.71643373813|163.66778651704|161.35376587391|161.35376587391|161.35376587391|161.35376587391||161.35376587391|159.10810859094|159.10810859094|159.10810859094|159.10810859094|159.10810859094|159.10810859094|159.10810859094|159.10810859094|159.10810859094||159.10810859094|159.10810859094|159.10810859094|159.10810859094|159.10810859094|159.10810859094|159.10810859094|159.10810859094|-169.92052729459|-169.92052729459|-169.92052729459|-169.92052729459|-170.74226085711|-173.10750846916||-174.59884516457|-174.73293841392|-176.7349294348|-177.87977487486|-177.87977487486|-177.87977487486|-177.87977487486|-177.87977487486|-177.87977487486|-177.87977487486|-177.87977487486|-177.87977487486|-177.87977487486|-177.87977487486|-177.87977487486|-177.87977487486|-177.87977487486|-177.87977487486|-177.87977487486|-177.87977487486|-177.87977487486|-177.87977487486|-177.87977487486|-181.22467536141|-181.22467536141|-181.22467536141|-181.22467536141|-181.22467536141|-181.22467536141|-181.22467536141|-181.22467536141|-181.22467536141|-181.22467536141|-181.22467536141|-181.22467536141||-181.22467536141|-181.22467536141|-181.22467536141|-181.22467536141|-181.22467536141|-181.22467536141|-181.22467536141|-181.22467536141|-181.22467536141|-181.22467536141|-181.60106006403|-181.60106006403|-181.60106006403|-181.60106006403|-181.60106006403|-183.56985925294|-183.56985925294|-183.56985925294|-183.56985925294|-184.59150943333|-188.36445621863|-188.36445621863|-190.45383881877|-192.33374374718|-192.33374374718|-192.33374374718|-192.52368255895|-192.52368255895|-192.52368255895|-192.52368255895|-192.52368255895
00164|8320|/equities/baker-hughes|SnP500/R1000VALUE|-31.090998820038|-31.090998820038|-31.090998820038|-31.090998820038|-31.090998820038|-31.228688674174|-31.228688674174|-31.604708924954|-31.604708924954|-32.485788520911|-32.650595563844|-32.650595563844|-32.755673716328|-32.755673716328|-32.755673716328|-32.755673716328|-32.755673716328|-32.755673716328|-33.226581597617||-33.359915927961|-33.359915927961|-33.468517201823|-34.118908981132|-34.449898935741|32.775770495834|32.775770495834|32.775770495834|32.775770495834||32.775770495834|32.775770495834|32.775770495834|32.708080634477||-34.313476077966|-34.313476077966|-34.313476077966|-34.313476077966|-34.313476077966|-34.313476077966|-34.313476077966|-34.313476077966|-34.313476077966|-34.313476077966|-34.313476077966|-34.313476077966|-34.714695815965|-35.40232845519|-35.40232845519|-35.40232845519|-35.40232845519|-35.40232845519|-35.40232845519|-35.40232845519|-35.40232845519||-35.40232845519|-35.92814377915|-36.029930858101|-36.029930858101|-36.09631006396|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.578184617382|33.161594722913|-35.591951490393|-35.591951490393|-35.591951490393|-35.591951490393|-35.591951490393|-35.591951490393|-35.591951490393|-35.591951490393|-36.07883339563|-36.845093840128|-37.077603359759|-37.438625012795|-37.438625012795|-37.438625012795|-37.438625012795|-37.438625012795|-37.438625012795|-37.652916443524|35.444656410727|35.444656410727|35.444656410727|35.444656410727|35.444656410727|35.444656410727|35.444656410727|35.444656410727|35.444656410727|35.444656410727|35.361084903357|35.361084903357||34.941204668281|34.223433089842|34.223433089842|33.933258454656|33.875890165093|33.875890165093|33.875890165093|33.875890165093|33.875890165093|33.875890165093|33.875890165093|33.875890165093|33.875890165093|33.875890165093|33.875890165093|33.875890165093|33.875890165093|33.875890165093|33.518590814551|33.518590814551|33.518590814551|33.518590814551|33.217766822954|33.217766822954|33.197518310702|33.195940091195|33.195940091195|33.195940091195|33.195940091195|33.194099931786|32.472075331772|32.472075331772|32.472075331772|32.472075331772|32.14424839347|32.076170301356|32.076170301356|31.926857789267|31.111786559676|30.504485346051|29.594428302151|29.132806086292|29.132806086292||29.132806086292|29.132806086292|28.373396634779|28.345995425871|28.212632676477|28.212632676477|28.212632676477|28.212632676477|28.212632676477|28.212632676477||28.212632676477|28.212632676477|28.212632676477|28.212632676477|28.212632676477|28.212632676477|28.212632676477|28.212632676477|27.189447107706|27.063030762577|26.888923904525|-29.546699462571|-29.546699462571|-29.701333189715||-29.825469176061|-29.825469176061|-29.825469176061|-29.825469176061|-29.825469176061|-29.825469176061|-29.825469176061|-29.825469176061|-29.873576446911|-29.874480478259|-29.874480478259|-29.874480478259|-30.130161528186|-30.130161528186|-30.130161528186|-30.130161528186|-30.130161528186|-30.130161528186|-30.549069674364|27.984007198295|27.984007198295|27.984007198295|27.984007198295|27.984007198295|27.984007198295|27.984007198295|27.984007198295|27.984007198295|27.683079690801|27.683079690801|27.683079690801|27.683079690801|27.683079690801|27.683079690801|27.683079690801||27.683079690801|27.683079690801|27.683079690801|27.683079690801|-29.794273158384|-29.794273158384|-29.794273158384|-29.794273158384|-29.794273158384|-29.794273158384|-30.022926604311|-30.022926604311|-30.022926604311|-30.022926604311|-30.022926604311|-30.213251947872|-30.278890794639|-31.332734677679|-31.332734677679|-32.384705116889|-32.730602455483|-32.730602455483|-32.730602455483|-32.730602455483|-32.730602455483|-32.730602455483|-32.730602455483|-32.730602455483|-32.730602455483|-32.730602455483|-32.927071053729
00165|8048|/equities/ball-corp|SnP500/R1000GROWTH/R1000VALUE|54.095903853352|54.095903853352|54.002241778784|54.002241778784|54.002241778784|54.002241778784|54.002241778784|-58.309710468939|-58.309710468939|-58.309710468939|-58.309710468939|-58.309710468939|-58.309710468939|-58.309710468939|-58.309710468939|-58.309710468939|-58.309710468939|-58.606902402961|-59.098225587301||-59.357569784775|-59.357569784775|-59.357569784775|-59.357569784775|-59.357569784775|-59.357569784775|-59.357569784775|-59.357569784775|-59.636441511935||-59.636441511935|-59.636441511935|-59.636441511935|-59.636441511935||-59.636441511935|-59.636441511935|-59.636441511935|56.012088133351|56.012088133351|56.012088133351|56.012088133351|54.330654702204|54.101858215589|54.101858215589|53.953730562283|53.556204828894|53.556204828894|53.031174665219|53.031174665219|52.235751052175|51.598613628054|50.947904463503|50.627670151098|50.474802742897|50.474802742897||49.814226532974|49.580250847117|48.558613790159|48.312348062335|47.945664386549|47.396293406793|45.83827901162|45.83827901162|45.83827901162|45.83827901162|45.83827901162|45.83827901162|45.83827901162|44.955311725287|44.40812296089|44.01829945816|44.01829945816|43.438665361023|-47.560142149665|-47.560142149665|-47.560142149665|-47.560142149665|-47.560142149665|-48.32468497296|-48.32468497296|-48.32468497296|-48.32468497296|-48.32468497296|-48.32468497296|-49.125482845525|-49.437256809424|-49.437256809424|-49.437256809424|-50.830612390517|-51.68943324342|-51.68943324342|-51.68943324342|-51.68943324342|-51.68943324342|-51.68943324342|-51.845757964084|-52.458066413612|-53.175627441109|-54.072642559145|-54.448831477248|-54.448831477248|-54.448831477248|-54.693844123086|-54.693844123086|-54.693844123086|-54.693844123086|-55.387551755354|-55.387551755354|-55.387551755354|-55.708277881858|-56.587799091359|-56.587799091359||-56.587799091359|-56.587799091359|-56.587799091359|-56.587799091359|-56.587799091359|-56.634876463173|-56.634876463173|-56.716530293622|-57.190309597826|-58.590898807155|-59.557667528376|-59.889034497618|-59.889034497618|-59.889034497618|-59.889034497618|-59.889034497618|-59.889034497618|-59.889034497618|55.565780685941|55.565780685941|55.565780685941|55.565780685941|55.565780685941|55.565780685941|55.565780685941|55.565780685941|55.565780685941|55.565780685941|54.980999680139|54.29888844024|53.726542838534|53.558137240366|53.391542335503|53.391542335503|53.391542335503|53.391542335503|53.391542335503|53.391542335503|53.391542335503|53.391542335503|53.391542335503|53.391542335503|53.391542335503||53.391542335503|53.036992916523|51.982214699254|51.63946165919|51.63946165919|50.926622124509|50.441577095978|50.441577095978|50.441577095978|50.441577095978||50.307404162263|-55.254232381958|-55.254232381958|-55.254232381958|-55.254232381958|-55.254232381958|-55.254232381958|-55.254232381958|-55.254232381958|-55.254232381958|-55.254232381958|-55.254232381958|-55.469702375352|-56.969947219358||-56.994378826337|-56.994378826337|-58.168832325623|54.151043601085|54.151043601085|54.151043601085|54.151043601085|54.151043601085|54.151043601085|54.151043601085|54.151043601085|54.151043601085|54.151043601085|54.151043601085|54.151043601085|54.151043601085|54.151043601085|-54.570298778118|-54.570298778118|-54.570298778118|-54.570298778118|-54.570298778118|-54.570298778118|-54.570298778118|-54.570298778118|-54.570298778118|-54.570298778118|-54.570298778118|-54.570298778118|-54.570298778118|-54.742551391987|-55.286725116735|-55.573132971521|-55.573132971521|-55.573132971521||-56.050173567632|-56.050173567632|-56.050173567632|-56.050173567632|-56.050173567632|-56.050173567632|-56.050173567632|-56.050173567632|-56.050173567632|-56.050173567632|-56.050173567632|-56.050173567632|-56.050173567632|-56.050173567632|-56.126302505974|-56.530153461567|-56.681447766744|-57.276263405908|-57.276263405908|-58.196403903022|-59.56318558471|-59.56318558471|-59.895875558201|-59.895875558201|-59.895875558201|-59.895875558201|-60.141362946634|-60.141362946634|-60.141362946634|-60.141362946634|-60.141362946634
00166|243|/equities/bank-of-america|SnP500/R1000VALUE|32.479778992176|32.479778992176|32.479778992176|32.479778992176|32.479778992176|32.479778992176|32.479778992176|32.479778992176|32.43142121262|-33.72995652304|-33.72995652304|-33.72995652304|-33.72995652304|-33.72995652304|-33.72995652304|-33.72995652304|-33.72995652304|-33.879951891479|-34.383562866379||32.244475799118|32.244475799118|32.244475799118|32.244475799118|32.244475799118|32.244475799118|32.124511526616|32.124511526616|32.124511526616||32.124511526616|32.124511526616|31.932234656581|31.681564847373||31.551244704803|31.551244704803|31.551244704803|31.551244704803|31.551244704803|31.509717906935|31.179385888823|29.49917384016|29.270152078582|29.270152078582|29.227187682507|29.227187682507|29.227187682507|29.160601852997|29.160601852997|29.082890350139|28.731544740239|28.640326348984|28.187890631684|28.187890631684|28.187890631684||28.187890631684|28.187890631684|28.187890631684|27.928211431513|27.558013417996|27.511682168948|26.946312524994|26.330575357092|26.330575357092|26.330575357092|26.330575357092|26.330575357092|26.330575357092|26.330575357092|24.947862186048|-27.427007881894|-27.427007881894|-27.427007881894|-27.427007881894|-27.427007881894|-27.427007881894|-27.713898146698|25.563107525465|25.563107525465|25.563107525465|25.563107525465|25.390449601356|-27.47547627981|-27.47547627981|-27.47547627981|-27.47547627981|-27.47547627981|-27.47547627981|-27.47547627981|-27.47547627981|-27.47547627981|-27.89386242292|-28.589568650962|-28.709455201221|-28.709455201221|-28.709455201221|-28.709455201221|-28.904395100356|-29.37293857654|-29.721651767962|-29.721651767962|-29.721651767962|-29.721651767962|-29.721651767962|-29.721651767962|-29.721651767962|-29.721651767962|-29.721651767962|-29.721651767962|-29.886558240512|-29.938398248464|-30.187120322623||-30.187120322623|-30.187120322623|-30.187120322623|-30.187120322623|-30.187120322623|-30.187120322623|-30.187120322623|-30.187120322623|-30.766800010908|-30.928666102344|-31.085740923279|-31.335823773668|-31.61591397317|-32.274904050118|30.374303406429|30.374303406429|30.374303406429|30.374303406429|30.374303406429|30.374303406429|30.374303406429|30.374303406429|30.374303406429|30.374303406429|30.374303406429|30.374303406429|30.374303406429|30.374303406429|30.370335863643|30.366483368932|29.778871499232|29.553190084223|29.176044618558|28.487828002452|27.926153648046|27.926153648046|27.926153648046|27.833503180242|27.520908998983|27.520908998983|27.520908998983|27.520908998983|27.520908998983||27.503401911788|27.503401911788|27.503401911788|27.503401911788|27.503401911788|27.503401911788|27.503401911788|27.503401911788|27.503401911788|27.503401911788||27.503401911788|27.503401911788|27.503401911788|27.503401911788|27.381853366258|27.381853366258|27.317843679001|27.317843679001|-29.350982904047|-29.350982904047|-29.350982904047|-29.350982904047|-29.350982904047|-29.350982904047||-29.350982904047|-29.350982904047|-29.350982904047|-29.350982904047|-29.350982904047|-29.350982904047|-29.350982904047|-29.350982904047|-29.350982904047|-29.350982904047|-29.350982904047|-29.350982904047|-29.656460808641|-29.656460808641|-29.66726773512|-29.66726773512|-29.66726773512|-30.419063390755|28.009513958741|28.009513958741|28.009513958741|28.009513958741|28.009513958741|28.009513958741|28.009513958741|28.009513958741|28.009513958741|28.009513958741|28.009513958741|27.664460297479|-30.090752428325|-30.090752428325|-30.090752428325|-30.090752428325|-30.090752428325||-30.090752428325|-30.090752428325|-30.090752428325|-30.090752428325|-30.090752428325|-30.090752428325|-30.090752428325|-30.090752428325|-30.090752428325|-30.090752428325|-30.767502486211|-31.453890892645|-31.505421422612|-31.505421422612|-31.60047713312|-31.60047713312|-31.60047713312|-32.149385735239|-32.149385735239|-32.90987311121|-33.898746498384|-34.786940477466|-35.309986424253|-35.309986424253|-35.309986424253|-35.309986424253|-36.03178102667|-36.03178102667|-36.03178102667|-36.03178102667|-36.265279369165
00167|8352|/equities/bk-of-ny|SnP500/R1000VALUE|53.818552797547|53.818552797547|53.818552797547|53.818552797547|53.818552797547|53.818552797547|53.818552797547|53.818552797547|53.818552797547|53.311447798667|53.271610352129|52.989566693406|52.785435945244|52.785435945244|52.785435945244|52.785435945244|52.785435945244|52.785435945244|52.785435945244||52.474827535121|50.658293345295|50.658293345295|50.658293345295|50.375324252273|50.291414705579|50.291414705579|50.291414705579|50.291414705579||50.116017305923|50.109183589697|49.720205404229|49.400504750087||49.30000842288|49.293232674069|49.293232674069|49.293232674069|49.293232674069|49.174053738965|49.174053738965|47.816727080227|47.408307409155|46.995065635959|46.372715195493|46.372715195493|46.372715195493|46.372715195493|46.372715195493|46.365516248099|45.82779562777|45.554496371147|45.179872581984|45.179872581984|45.179872581984||44.925707160722|44.925707160722|44.782450476499|44.60022437927|44.433052344048|44.433052344048|43.948115131286|42.960406167669|42.822394961961|42.775992732189|42.360346986067|42.360346986067|42.360346986067|42.360346986067|41.103161283347|40.66364042569|40.66364042569|40.66364042569|40.66364042569|40.66364042569|40.66364042569|40.66364042569|40.66364042569|40.66364042569|40.66364042569|40.66364042569|40.66364042569|-43.380909351947|-43.380909351947|-43.380909351947|-43.380909351947|-43.380909351947|-43.380909351947|-43.380909351947|-43.380909351947|-43.380909351947|-43.770176150669|-44.439023308686|-44.439023308686|-44.439023308686|-44.439023308686|-44.754195006613|-44.91632671701|-45.230085588684|-45.705929042222|43.475417564704|43.475417564704|43.475417564704|43.475417564704|43.475417564704|-45.769486371197|-45.769486371197|-45.769486371197|-45.769486371197|-45.769486371197|-45.769486371197|-45.769486371197||-45.769486371197|-45.769486371197|-45.769486371197|-45.769486371197|-45.769486371197|-45.769486371197|-45.769486371197|-45.769486371197|-45.973317825704|43.142554887064|43.142554887064|43.142554887064|43.142554887064|43.142554887064|43.142554887064|43.142554887064|43.142554887064|43.142554887064|43.142554887064|43.142554887064|-46.14161532407|-46.14161532407|-46.14161532407|-46.14161532407|-46.14161532407|-46.14161532407|-46.14161532407|-46.14161532407|-46.14161532407|-46.14161532407|-46.14161532407|-46.14161532407|-46.14161532407|-46.14161532407|-46.14161532407|-46.97623891836|43.142513169121|43.008902325974|42.636353884756|42.636353884756|42.636353884756|42.636353884756|42.636353884756||42.636353884756|42.143447887698|42.037495993707|42.037495993707|42.037495993707|42.037495993707|42.037495993707|42.037495993707|42.037495993707|42.037495993707||42.037495993707|41.687775293029|41.687248723415|41.613251257536|41.613251257536|41.613251257536|40.929723687302|40.793580950775|40.333978164503|39.933081613988|39.683678930568|-42.643666634384|-42.643666634384|-42.976958167329||-42.976958167329|-42.976958167329|-43.094930737821|-43.094930737821|-43.094930737821|-43.094930737821|-43.094930737821|-43.094930737821|-43.094930737821|-43.510655407071|-43.510655407071|-43.616284056902|-43.672598232288|-43.672598232288|-43.672598232288|-43.672598232288|-43.672598232288|-44.753998400391|-44.922775932618|-45.241684528138|-45.241684528138|-45.241684528138|-45.783544747857|-46.479181732103|-46.524601556956|-46.524601556956|-46.524601556956|-46.524601556956|-46.524601556956|-46.524601556956|-46.524601556956|-46.524601556956|-46.524601556956|-46.524601556956|-46.524601556956||-46.524601556956|-46.524601556956|-46.524601556956|-46.524601556956|-46.524601556956|-46.524601556956|-46.524601556956|-46.524601556956|-46.524601556956|-46.524601556956|-47.631965211618|-47.631965211618|-47.631965211618|-47.631965211618|-47.631965211618|-48.090990035607|-48.090990035607|-49.090419801756|-49.090419801756|-50.852687235987|-51.798543051785|49.369308087114|49.369308087114|49.369308087114|49.369308087114|49.369308087114|49.369308087114|49.369308087114|49.369308087114|49.369308087114|49.369308087114
00168|8024|/equities/limited-brands|SnP500/R1000GROWTH/R1000VALUE|-45.238512712261|-45.238512712261|-45.238512712261|-45.238512712261|-45.238512712261|-45.238512712261|-45.238512712261|-45.238512712261|-45.238512712261|-45.238512712261|-45.238512712261|-45.238512712261|-45.419456805941|41.22885675866|41.22885675866|41.22885675866|41.22885675866|41.22885675866|41.22885675866||41.22885675866|41.22885675866|41.22885675866|41.22885675866|40.700396330695|40.005997745572|40.002971730357|40.002971730357|40.002971730357||39.900526136961|39.398805790081|39.398805790081|39.398805790081||39.398805790081|39.071698061774|38.604386082567|37.963761584932|37.385908748111|37.385908748111|37.333232934167|35.035191803422|35.035191803422|34.529378764328|33.349865030907|32.698182291083|32.11331515212|31.676683795663|31.230202132036|29.771893216029|-33.113298105562|-33.113298105562|-33.113298105562|-33.113298105562|-33.113298105562||-33.113298105562|-33.113298105562|-33.290330859649|29.279487872174|29.279487872174|29.279487872174|28.61713434405|28.61713434405|28.61713434405|28.61713434405|28.61713434405|28.61713434405|28.61713434405|28.61713434405|-31.616506380395|-31.616506380395|-31.616506380395|-31.616506380395|-31.616506380395|-31.616506380395|-31.790562411763|-32.274235695179|-33.431637099063|-33.431637099063|-33.431637099063|-33.431637099063|-33.431637099063|-33.431637099063|-33.431637099063|-33.825708074344|-34.421986499785|-34.421986499785|-34.421986499785|-35.182207972207|-35.388564434757|-35.561617760931|-35.561617760931|-35.561617760931|-35.561617760931|-35.561617760931|-35.561617760931|-35.898740562107|-36.44499077654|-37.265545154679|-37.937830051966|-38.842032204278|-39.015851992871|-39.015851992871|-39.015851992871|-39.015851992871|-39.015851992871|-39.015851992871|-39.015851992871|-39.015851992871|-39.015851992871|-39.015851992871|-39.015851992871||-39.015851992871|-39.015851992871|-39.015851992871|-39.015851992871|-39.015851992871|-39.015851992871|-39.181679828049|-39.181679828049|-39.181679828049|-39.621548602465|-39.621548602465|-40.293527335461|36.128203286212|36.128203286212|36.128203286212|36.128203286212|36.128203286212|36.00355857112|35.535342356651|35.424269302122|-38.391009399041|-38.391009399041|-38.391009399041|-38.391009399041|-38.391009399041|-38.391009399041|-38.391009399041|-38.391009399041|-38.391009399041|-38.856398340446|-39.086168453504|-39.086168453504|-39.086168453504|-39.086168453504|-39.086168453504|-39.086168453504|-39.869077229289|-40.634047040922|-40.634047040922|-40.634047040922|-40.634047040922|-40.634047040922|-40.634047040922||-40.634047040922|-40.634047040922|-40.634047040922|-40.634047040922|-40.634047040922|-40.634047040922|-41.067275269807|-41.987249833545|38.279663645208|38.279663645208||38.279663645208|38.279663645208|38.279663645208|38.279663645208|38.279663645208|38.279663645208|37.635181836486|36.728537696601|35.426706678338|35.006869218996|35.006869218996|35.006869218996|35.006869218996|35.006869218996||35.006869218996|35.006869218996|35.006869218996|34.932077088014|33.884530029977|33.777811856496|33.508678908069|-35.31070830497|-35.31070830497|-35.31070830497|-35.31070830497|-35.31070830497|-35.464119139345|-35.547630935942|-36.680423796215|-37.33797101184|-37.388301098836|-37.677582296928|-37.677582296928|-38.320804283453|-38.320804283453|-38.551674327527|-38.551674327527|-38.786808277679|-38.786808277679|-38.786808277679|-38.786808277679|-38.976994192383|-38.976994192383|-38.976994192383|-38.976994192383|-38.976994192383|-38.976994192383|-38.976994192383|-38.976994192383||-38.976994192383|-38.976994192383|-38.976994192383|-38.976994192383|-38.976994192383|-38.976994192383|-38.976994192383|-38.976994192383|-38.976994192383|-38.976994192383|-38.976994192383|-38.976994192383|-38.976994192383|-38.976994192383|-38.976994192383|-39.496660722385|-39.879622050005|-41.421247451259|-41.466385488989|-42.11264931414|-43.310165370543|-43.823517442897|-44.857242611994|-44.957768788988|-45.193353192734|-45.255393046723|-45.759191092439|-45.759191092439|-45.759191092439|-45.759191092439|-45.759191092439
00169|7951|/equities/baxter-intl|SnP500/R1000VALUE|37.721594965542|37.721594965542|37.721594965542|37.721594965542|37.721594965542|37.721594965542|37.721594965542|37.721594965542|37.721594965542|37.721594965542|37.721594965542|37.721594965542|37.721594965542|37.721594965542|37.721594965542|37.721594965542|37.721594965542|37.721594965542|37.721594965542||37.721594965542|37.721594965542|37.721594965542|37.721594965542|37.591495898128|36.826021439346|36.826021439346|36.826021439346|36.826021439346||36.813633661041|36.657864026679|36.657864026679|36.657864026679||36.657864026679|36.657864026679|36.657864026679|36.5592270573|36.5592270573|36.5592270573|36.358310350667|34.821176777163|34.636772259776|34.636772259776|34.636772259776|34.636772259776|34.636772259776|34.636772259776|34.636772259776|34.600200589062|34.600200589062|34.600200589062|34.363278423814|34.15642127623|33.950468906979||33.684409337154|33.361566972855|33.046184804841|32.951595812819|32.603994296416|32.008328250629|-34.854188616913|-34.854188616913|-34.854188616913|-34.854188616913|-34.854188616913|-34.854188616913|-34.854188616913|-34.854188616913|-34.854188616913|-34.854188616913|-34.854188616913|-34.88298742842|-35.027606293914|-35.027606293914|-35.027606293914|-35.027606293914|-35.027606293914|-35.027606293914|-35.027606293914|-35.027606293914|-35.027606293914|-35.027606293914|-35.103423645493|-35.872693435347|-37.499432025128|-38.036062823615|-38.036062823615|-38.57451609647|-38.723043995577|-38.723043995577|-38.979492167055|-39.393325359092|-39.426304140517|-39.426304140517|-39.426304140517|-39.462840282066|-39.78593191741|-40.174091917918|-40.639879022092|-41.208214236447|-41.208214236447|-41.447459804956|-41.515071086074|-41.515071086074|-41.515071086074|-41.515071086074|-41.741076150531|-41.741076150531|-42.097809904144|-42.097809904144|-42.490344490526||-43.400550910629|-43.936612099185|-43.994124691488|-43.994124691488|-43.994124691488|-43.994124691488|-43.994124691488|-43.994124691488|-43.994124691488|-44.38900435707|-44.38900435707|-44.626017075346|-45.058354145472|-45.358725819527|-46.121916331118|-46.226297101782|-46.480329841823|-46.496479399172|-46.523308417497|-47.561733507776|-47.723867315893|-47.723867315893|-48.475407594712|-49.374342382254|-50.130526556811|-50.130526556811|-50.130526556811|46.3709612851|46.3709612851|46.3709612851|46.3709612851|46.3709612851|45.092180358553|44.575209516426|44.575209516426|44.575209516426|44.065789852032|43.57115306842|43.217672347886|42.656300226696|42.564501726901|42.421197743244|42.421197743244||42.421197743244|42.421197743244|42.190956804276|42.190956804276|42.185099812365|42.185099812365|42.185099812365|42.136499850857|42.039607844218|42.039607844218||42.039607844218|40.80423717129|-43.493885310259|-43.493885310259|-43.493885310259|-43.493885310259|-43.493885310259|-43.493885310259|-43.493885310259|-43.493885310259|-43.493885310259|-43.493885310259|-43.493885310259|-43.729873321417||-44.321524988681|-44.44336190386|-45.202624481733|-45.925692630934|-46.072992829402|-46.22063790908|-46.22063790908|-46.486540069741|-46.527272613159|-46.527272613159|-46.855858492974|-47.459842125711|-47.810936203861|-47.986873246193|44.318243875974|44.318243875974|44.318243875974|44.318243875974|44.318243875974|44.318243875974|43.753326511905|43.02767572859|43.02767572859|43.02767572859|43.02767572859|41.759915568863|41.012129494917|40.89458518268|40.497083254818|40.497083254818|40.356480461761|40.276089622361|39.948154822304|39.892672847061|39.229276849347||39.229276849347|38.430930881056|-40.998668530628|-40.998668530628|-40.998668530628|-40.998668530628|-40.998668530628|-40.998668530628|-40.998668530628|-40.998668530628|-40.998668530628|-40.998668530628|-40.998668530628|-40.998668530628|-41.122686442451|-41.295483969667|-41.466580584365|-41.466580584365|-41.466580584365|-41.466580584365|-42.159025336879|-42.159025336879|-42.477406132638|-42.65054970538|-42.65054970538|-42.65054970538|-42.889079420163|-43.215398727074|-43.77768480706|-43.77768480706|-44.070281523759
00170|8067|/equities/becton-dickinsn|SnP500/R1000VALUE|234.25953892568|234.25953892568|234.25953892568|234.25953892568|234.25953892568|234.25953892568|234.25953892568|234.25953892568|234.25953892568|234.25953892568|234.25953892568|234.25953892568|234.25953892568|234.25953892568|234.25953892568|234.25953892568|234.25953892568|234.25953892568|234.25953892568||234.25953892568|234.25953892568|234.25953892568|234.25953892568|234.25953892568|234.25953892568|234.25953892568|234.25953892568|234.25953892568||234.25953892568|233.95776524918|233.00806800692|233.00806800692||232.9596005741|230.73844711684|-242.88121043064|-242.88121043064|-242.88121043064|-242.88121043064|-242.88121043064|-242.88121043064|-242.88121043064|-242.88121043064|-242.90536643666|-242.90536643666|-244.03457971858|-246.06981941116|-247.34957105911|-247.34957105911|-247.34957105911|-248.01354254187|-248.01354254187|-248.01354254187|-248.01354254187||-248.01354254187|-248.01354254187|-248.01354254187|-250.1489778989|-250.79985198188|-250.79985198188|-251.77044798056|-251.77044798056|-251.77044798056|-253.42963966969|-264.90394600373|-264.90394600373|-264.90394600373|-264.90394600373|-264.90394600373|-264.90394600373|-264.90394600373|-264.90394600373|-266.82990019566|-269.12915614188|-269.63543877939|-269.63543877939|-269.63543877939|-269.63543877939|-269.63543877939|-269.63543877939|-269.63543877939|-269.63543877939|-269.63543877939|-269.63543877939|-269.63543877939|-269.63543877939|-269.63543877939|-269.63543877939|-269.63543877939|-269.63543877939|-269.63543877939|-269.63543877939|-272.2251585626|-272.2251585626|-272.2251585626|-275.36738572114|-276.35709958599|-276.52095962239|-276.52095962239|-276.52095962239|-276.52095962239|-276.52095962239|-276.52095962239|-277.21664522549|-277.21664522549|-278.81830785959|-279.14471781952|-279.14471781952|-280.85324957615|-280.85324957615|-286.41178974198||-286.41178974198|-286.41178974198|-286.41178974198|-286.41178974198|-286.41178974198|-286.41178974198|-286.41178974198|-286.41178974198|-286.41178974198|-286.41178974198|-286.41178974198|-286.41178974198|-286.41178974198|-286.41178974198|-286.41178974198|-286.41178974198|-286.41178974198|-286.41178974198|-286.41178974198|-286.41178974198|-286.41178974198|-286.41178974198|271.70885163394|271.70885163394|271.70885163394|271.70885163394|271.70885163394|270.58603963722|270.58603963722|270.58603963722|253.45199743762|252.86642386235|252.86642386235|252.86642386235|252.86642386235|252.86642386235|252.86642386235|252.86642386235|252.86642386235|252.86642386235|252.86642386235|252.86642386235|252.86642386235||252.86642386235|252.86642386235|248.08324270024|247.38138145621|247.07628120092|247.07628120092|247.07628120092|247.07628120092|246.69060885339|246.69060885339||246.69060885339|243.50334444052|243.50334444052|242.9995907052|242.9995907052|242.9995907052|242.9995907052|242.9995907052|242.9995907052|242.9995907052|239.59510000366|-251.13172764079|-251.13172764079|-251.35358857332||-252.59927250741|-253.22030593949|-255.34255761126|-258.92673162862|-260.56494113561|-260.56494113561|-260.56494113561|-260.56494113561|-261.2266028894|-261.75944539029|-261.75944539029|-261.75944539029|-261.75944539029|-261.75944539029|-264.65664525517|-267.60365131705|-268.95184144277|254.42811894686|254.42811894686|254.42811894686|252.44538037281|252.41103981791|252.41103981791|252.41103981791|252.41103981791|252.41103981791|249.58669544655|247.03328828236|246.60409491028|246.60409491028|246.52121419339|245.252467573|244.88023995064|243.99915238113|243.39266968536||243.02630192226|240.08228594933|238.74336907239|235.90207986667|235.31397596812|233.56274632851|231.43750836496|-242.19974290878|-242.19974290878|-242.19974290878|-242.19974290878|-242.19974290878|-242.19974290878|-242.19974290878|-242.19974290878|-242.19974290878|-242.19974290878|-242.19974290878|-242.19974290878|-242.19974290878|-244.91341339232|-244.91341339232|-244.91341339232|-244.91341339232|-244.91341339232|-244.91341339232|-244.91341339232|-249.12490183646|-250.11328128305|-250.11328128305|-253.35781270627
00171|13834|/equities/berkshire-hathaway|SnP500/R1000VALUE|383.65522881743|382.66913987527|382.37625208309|377.58529080738|376.66004635879|374.31949866689|371.07295160427|371.07295160427|369.52749653333|369.52749653333|369.52749653333|366.5305517037|361.59949470441|357.19304885777|355.84995768024|355.84995768024|355.84995768024|355.84995768024|355.84995768024||355.84995768024|355.84995768024|355.84995768024|354.70050602438|354.40390290686|353.98730074855|353.98730074855|352.66639780438|351.92587606861||351.92587606861|351.92587606861|351.92587606861|351.92587606861||351.92587606861|351.92587606861|351.92587606861|351.92587606861|351.92587606861|351.92587606861|351.92587606861|351.92587606861|351.92587606861|351.92587606861|351.92587606861|351.92587606861|351.92587606861|351.92587606861|351.92587606861|351.92587606861|351.92587606861|351.92587606861|351.92587606861|351.92587606861|351.92587606861||350.47221737387|350.46247588795|348.902184716|348.0218841137|346.89709298495|343.79952978959|341.10196574386|338.3920607716|338.3920607716|338.3920607716|338.3920607716|338.3920607716|338.3920607716|338.3920607716|333.26478567721|-346.50416792994|-346.50416792994|-346.50416792994|-346.50416792994|-349.59435101753|-350.61024398249|-350.61024398249|-350.61024398249|-351.40638308438|-354.49932050609|-355.81472019496|-355.81472019496|-355.81472019496|-355.81472019496|-355.81472019496|-355.81472019496|-355.81472019496|-355.81472019496|-355.81472019496|-355.81472019496|-355.81472019496|-359.3034024166|-361.35179444673|-366.5581020925|-369.85438139615|-369.85438139615|-371.1304463565|359.62787711317|359.62787711317|359.62787711317|359.62787711317|359.62787711317|358.65958920778|357.99209836458|357.99209836458|356.56065467701|356.41294631809|354.39438289901|351.5937411443|350.51730440101|350.51730440101|350.51730440101||350.02090388361|348.52413909764|348.52413909764|348.52413909764|348.52413909764|348.52413909764|348.52413909764|348.52413909764|348.52413909764|348.52413909764|348.52413909764|348.52413909764|348.52413909764|348.52413909764|348.52413909764|348.52413909764|348.52413909764|348.52413909764|348.52413909764|347.2168151839|342.64623491303|342.64623491303|342.64623491303|342.64623491303|341.22802482199|339.21602517086|339.21602517086|338.28501765946|337.82564982342|337.82564982342|335.87516762335|335.16388871682|335.16388871682|335.16388871682|335.16388871682|335.16388871682|335.16388871682|335.16388871682|331.7468144895|331.38168211353|331.38168211353|329.53240998997|329.2390395449||329.2390395449|329.2390395449|326.99482603026|326.99482603026|326.99482603026|326.99482603026|326.99482603026|326.99482603026|326.99482603026|326.99482603026||326.99482603026|325.95091787922|325.21601450827|325.03273131265|325.03273131265|325.03273131265|323.63525694624|321.50416733176|319.41574453149|-331.27653011888|-331.27653011888|-331.27653011888|-331.27653011888|-331.27653011888||-331.27653011888|-331.27653011888|319.16842963773|319.16842963773|319.16842963773|319.16842963773|318.74373663474|318.74373663474|318.74373663474|318.74373663474|318.74373663474|318.74373663474|318.74373663474|318.74373663474|318.74373663474|318.74373663474|318.74373663474|318.74373663474|318.74373663474|318.74373663474|315.35525723087|314.67890494562|314.67890494562|314.67890494562|314.2040611185|311.54674359576|311.44633442992|311.44633442992|311.16775297715|308.18657699772|306.87841644495|302.70880296726|-314.99605091793|-314.99605091793|-314.99605091793||-314.99605091793|-314.99605091793|-314.99605091793|-314.99605091793|-314.99605091793|-314.99605091793|-314.99605091793|-314.99605091793|-314.99605091793|-314.99605091793|-314.99605091793|-314.99605091793|-314.99605091793|-314.99605091793|-314.99605091793|-314.99605091793|-314.99605091793|301.08013132665|301.08013132665|301.08013132665|301.08013132665|301.08013132665|301.08013132665|301.08013132665|-316.92501766891|-316.92501766891|-316.92501766891|-316.92501766891|-316.92501766891|-316.92501766891|-316.92501766891
00172|8077|/equities/best-buy|SnP500/R1000GROWTH/R1000VALUE|69.919493581115|69.919493581115|69.919493581115|69.919493581115|69.919493581115|69.919493581115|-75.643412249668|-75.643412249668|-75.643412249668|-75.643412249668|-75.643412249668|-75.643412249668|-75.643412249668|-75.643412249668|-75.643412249668|-75.643412249668|-76.291332907863|-76.291332907863|-77.462011438152||-79.309570229026|74.123170280184|74.123170280184|74.123170280184|74.123170280184|74.123170280184|74.123170280184|74.123170280184|74.123170280184||74.123170280184|73.706303278302|72.864225457879|72.168580451245||71.82944553651|71.82944553651|71.82944553651|71.82944553651|71.530825771393|71.530825771393|69.810865193875|69.810865193875|69.810865193875|69.810865193875|69.795481389284|69.795481389284|69.599422765573|68.484915760712|68.414350963915|66.433720987466|65.574284798602|65.574284798602|64.203096662076|63.673145702505|63.673145702505||63.673145702505|63.673145702505|63.673145702505|63.673145702505|63.673145702505|63.673145702505|-68.049423324849|-68.049423324849|-68.049423324849|-68.106100413298|-69.092015404371|-69.092015404371|-69.092015404371|-69.092015404371|-69.092015404371|-69.092015404371|-69.092015404371|-69.092015404371|-70.047236913738|-71.292760100957|-72.143275934736|-72.143275934736|-72.143275934736|-72.143275934736|-72.143275934736|-72.143275934736|-72.143275934736|-72.143275934736|-72.143275934736|-72.143275934736|-72.143275934736|-72.143275934736|-72.143275934736|-72.143275934736|-72.143275934736|-72.519970866241|-72.519970866241|-72.685864913304|-72.685864913304|-72.685864913304|-72.685864913304|-73.542071329046|-73.989527157599|-74.57669621447|-75.178217792283|-75.715000937192|-75.715000937192|-75.715000937192|-77.62150279439|-77.63784040537|-77.63784040537|-77.817041758327|-78.019619952048|-78.019619952048|-78.566800658797|-78.621808434108|-78.621808434108||-78.621808434108|-78.621808434108|-78.621808434108|-78.621808434108|-78.621808434108|-78.621808434108|-79.609510846247|-79.807789744393|-81.375042532832|-82.690728720169|-82.690728720169|-82.690728720169|-82.690728720169|-82.690728720169|-83.471043945581|-83.471043945581|-83.471043945581|-83.471043945581|-83.471043945581|79.721669176908|79.721669176908|79.721669176908|79.721669176908|79.721669176908|79.721669176908|79.721669176908|79.721669176908|79.721669176908|79.721669176908|78.756855624353|78.44206645029|78.392640891109|78.392640891109|77.837380954992|77.759638154167|77.759638154167|77.759638154167|77.759638154167|77.759638154167|77.759638154167|77.759638154167|77.759638154167|77.759638154167||77.759638154167|77.759638154167|77.759638154167|76.989042427427|76.885605443723|74.791779214814|74.130866455452|73.99767909155|73.99767909155|73.947691353575||73.947691353575|72.454655126748|72.131058650764|72.131058650764|70.593069029685|69.886210919349|68.923040579534|68.923040579534|-75.03655553805|-75.03655553805|-75.03655553805|-75.03655553805|-75.03655553805|-75.03655553805||-75.03655553805|-75.03655553805|-75.03655553805|-76.049532513694|-76.049532513694|-76.049532513694|-76.049532513694|-76.049532513694|-76.049532513694|-76.049532513694|-76.049532513694|-76.393108766911|-76.393108766911|-76.393108766911|-76.393108766911|-76.393108766911|-76.393108766911|-76.393108766911|-76.393108766911|-76.393108766911|-76.393108766911|-76.393108766911|-76.393108766911|-77.287341243291|-77.669064429395|-77.669064429395|-77.954646196622|-77.954646196622|-78.466102047048|-78.466102047048|-78.56463441741|-78.56463441741|-80.087425655207|-80.087425655207|-80.087425655207||-80.087425655207|-80.087425655207|-80.087425655207|-80.087425655207|-80.087425655207|-80.087425655207|-80.087425655207|-80.18297242465|-80.648307898998|-81.023672849337|-81.559195053183|-81.559195053183|-81.559195053183|-81.559195053183|-81.559195053183|-81.559195053183|-81.559195053183|-82.644106241954|-83.608453906126|-85.499948038599|-87.179387319906|-87.859318667897|-88.697012807179|-88.697012807179|-88.697012807179|-88.697012807179|-88.697012807179|-89.643705377782|-89.643705377782|-89.643705377782|-89.643705377782
00173|13078|/equities/blackrock,-inc.-c|SnP500/R1000VALUE|-813.91508519462|-813.91508519462|-813.91508519462|-813.91508519462|-813.91508519462|-813.91508519462|-813.91508519462|-814.82228297449|779.23667955984|779.23667955984|779.23667955984|779.23667955984|779.23667955984|779.23667955984|779.23667955984|779.23667955984|779.23667955984|779.23667955984|779.23667955984||779.23667955984|779.23667955984|779.23667955984|779.23667955984|779.23667955984|779.23667955984|779.23667955984|779.23667955984|779.23667955984||779.23667955984|779.23667955984|775.1718653638|768.06761285539||763.27209262578|763.09212648188|763.09212648188|763.09212648188|763.09212648188|763.09212648188|758.89904447964|734.69665830855|728.73353066184|726.13449996247|726.13449996247|726.13449996247|726.13449996247|726.13449996247|726.13449996247|726.13449996247|720.43503128969|718.22505375503|703.61947501102|700.70107547882|700.53344188402||698.20909368407|690.85481709254|684.16813647761|684.07630737638|677.46758491038|668.34058710203|650.38670037704|630.33330952809|627.59661141685|623.84368770709|623.06214300275|623.06214300275|623.06214300275|623.06214300275|598.03517326911|-637.46309242976|-637.46309242976|-637.46309242976|-637.46309242976|-642.07355349462|-642.07355349462|-650.99253678764|-651.08264992464|-656.72372683141|-661.23995906615|-662.80163162841|-662.8742674609|-662.8742674609|-662.8742674609|-663.9987518011|-663.9987518011|-663.9987518011|-663.9987518011|-663.9987518011|-663.9987518011|-663.9987518011|-663.9987518011|-673.05001827727|-675.20166765037|-675.20166765037|-676.63632017576|-683.27950844724|-689.39362700735|-699.71542934085|-705.0555076986|672.30037716831|672.30037716831|672.30037716831|672.30037716831|672.30037716831|671.37430728275|671.37430728275|671.37430728275|671.37430728275|671.37430728275|671.37430728275|671.37430728275||671.37430728275|-703.55279817649|-703.55279817649|-703.55279817649|-703.55279817649|-703.55279817649|-703.55279817649|-703.55279817649|-703.55279817649|-704.83948283809|-704.83948283809|-709.32005794717|-709.32005794717|-716.25170419695|-726.09134735533|-730.50707228392|-733.38704821173|-733.38704821173|-734.5805662639|-746.00152744185|-746.00152744185|-746.00152744185|-755.42502682883|718.53335128344|718.53335128344|718.53335128344|718.53335128344|718.53335128344|718.53335128344|718.53335128344|716.07623137938|709.06414624836|706.88851400642|698.62820802318|698.62820802318|698.62820802318|698.62820802318|688.02793106092|670.59178749946|670.59178749946|670.59178749946|670.59178749946|670.59178749946||670.59178749946|670.59178749946|670.59178749946|670.59178749946|670.59178749946|670.59178749946|670.59178749946|670.59178749946|670.59178749946|670.59178749946||670.59178749946|663.87949601177|661.90673235791|654.43247158149|649.92829823074|644.41145075225|642.68149721539|642.68149721539|642.68149721539|642.61746520069|642.61746520069|-675.66399844321|-675.66399844321|-675.66399844321||-675.66399844321|-675.66399844321|-675.66399844321|-675.66399844321|-675.66399844321|-675.66399844321|-675.66399844321|-675.66399844321|-675.66399844321|-675.66399844321|-675.66399844321|-675.66399844321|-675.66399844321|-677.23011952674|-677.70418485382|-677.70418485382|-677.70418485382|-688.81621256849|-688.81621256849|-692.6398661558|-692.6398661558|-692.6398661558|-692.6398661558|658.93343964608|658.93343964608|658.93343964608|658.93343964608|657.83440993661|657.68292727332|656.66713666762|651.2715669191|-677.90723059793|-677.90723059793|-677.90723059793|-677.90723059793||-677.90723059793|-677.90723059793|-677.90723059793|-677.90723059793|-677.90723059793|-677.90723059793|-677.90723059793|-677.90723059793|-677.90723059793|-677.90723059793|-677.90723059793|-677.90723059793|-677.90723059793|-677.90723059793|-677.90723059793|-677.90723059793|-677.90723059793|-681.83275848137|-681.83275848137|-687.11529981545|-707.33806167103|-717.77375640314|-724.38509622593|-726.39822480341|-726.39822480341|-726.39822480341|-728.37968378222|-733.92721985348|-733.92721985348|-733.92721985348|-740.92423955315
00174|19693|/equities/borgwarner|SnP500/R1000VALUE|-34.763211434658|-34.895512043962|-35.139295127538|-35.139295127538|-35.139295127538|-35.139295127538|-35.139295127538|-35.139295127538|-35.139295127538|-35.139295127538|-35.139295127538|-35.139295127538|-35.139295127538|-35.139295127538|-35.139295127538|-35.139295127538|-35.243104858031|-35.363448799573|-35.522722337999||-36.145800588703|33.817809673963|33.817809673963|33.817809673963|33.817809673963|33.817809673963|33.817809673963|33.817809673963|33.817809673963||33.79562059687|33.603189958979|33.547435034038|33.406317857373||33.257297678643|32.80143925421|32.671045056897|32.41361458649|32.41361458649|32.41361458649|32.074293908695|-35.468836643544|-35.468836643544|-35.536774018919|-35.536774018919|-35.536774018919|-35.536774018919|-35.536774018919|-35.536774018919|-35.536774018919|-35.536774018919|-35.536774018919|-35.536774018919|-35.536774018919|-35.536774018919||-35.536774018919|-35.536774018919|-35.536774018919|-35.536774018919|-35.536774018919|-35.536774018919|-35.536774018919|-35.536774018919|-35.536774018919|-35.859193328923|-36.146327446905|-36.261473601623|-36.908608569975|-36.908608569975|-37.501785956352|-39.67031787339|-40.013131496014|-40.03903470735|-40.51559475506|-40.878482072008|-40.878482072008|-41.208313218369|-41.25645980969|-41.286125726353|-41.286125726353|-41.903640610498|-41.903640610498|-41.903640610498|-41.903640610498|-41.903640610498|-41.903640610498|-41.903640610498|-41.903640610498|-41.903640610498|-41.903640610498|-41.992379778537|-42.367923120561|-42.490602715466|-42.490602715466|-42.490602715466|-42.490602715466|-42.490602715466|-42.490602715466|-42.490602715466|-42.490602715466|-42.490602715466|-42.490602715466|-42.490602715466|-42.490602715466|-42.490602715466|-42.490602715466|-42.490602715466|-42.490602715466|-42.490602715466|-42.490602715466|-42.490602715466|-42.490602715466||-42.490602715466|-42.490602715466|-42.490602715466|-42.490602715466|-42.490602715466|-42.490602715466|-42.490602715466|-42.576780142226|-42.63110844283|-42.63110844283|-42.63110844283|-43.070275165292|-43.604194060136|-44.224661287521|-44.382957494761|-44.57939660605|-45.133304100907|-45.133304100907|-45.133304100907|-45.600902435596|-45.600902435596|-45.600902435596|-48.283502019573|-48.905895165386|-48.905895165386|-48.905895165386|-48.905895165386|-48.905895165386|-48.905895165386|-49.150646299903|-49.150646299903|-49.150646299903|-49.162656996727|-49.162656996727|-49.162656996727|-49.192284117207|-49.192284117207|-49.192284117207|-49.192284117207|-49.192284117207|-49.192284117207|-49.192284117207|-49.192284117207||45.895906755146|45.227674189339|44.721593656188|44.721593656188|44.721593656188|44.721593656188|44.721593656188|44.721593656188|44.721593656188|44.721593656188||44.721593656188|44.238714631008|44.01731289|44.01731289|44.01731289|44.01731289|44.01731289|44.01731289|44.01731289|44.01731289|44.01731289|44.01731289|44.01731289|44.01731289||44.01731289|43.722735470306|43.722735470306|43.722735470306|43.493038462015|-47.430683718066|-47.430683718066|-47.430683718066|-47.430683718066|-47.498979649028|-47.498979649028|-47.498979649028|-47.498979649028|-47.498979649028|-47.498979649028|-47.498979649028|-47.498979649028|-49.456759912287|-49.456759912287|-49.456759912287|-49.456759912287|-49.456759912287|-49.456759912287|-49.456759912287|-49.456759912287|-49.456759912287|-49.456759912287|-49.456759912287|-49.456759912287|-49.456759912287|-49.456759912287|-49.456759912287|-49.456759912287|-49.456759912287|-49.456759912287||-49.456759912287|-49.675546824071|-49.675546824071|-49.675546824071|-49.675546824071|-49.675546824071|-49.675546824071|-49.675546824071|-49.675546824071|-49.675546824071|-49.675546824071|-49.675546824071|-49.675546824071|-49.675546824071|-49.675546824071|-49.675546824071|-49.675546824071|-50.034562954605|-50.034562954605|47.794044618275|47.794044618275|47.794044618275|47.794044618275|47.794044618275|47.794044618275|47.208574659621|47.208574659621|47.040639010839|46.861263583957|46.310511958524|46.310511958524
00175|8116|/equities/boston-ppty|SnP500/R1000VALUE|-70.273175419131|-70.273175419131|-70.273175419131|-70.273175419131|-70.273175419131|-70.820753297055|-72.526392628577|65.584933683996|65.584933683996|65.584933683996|65.371876846557|65.03264017768|65.015609362528|65.015609362528|65.015609362528|65.015609362528|65.015609362528|65.015609362528|65.015609362528||65.015609362528|65.015609362528|65.015609362528|64.986509765566|64.986509765566|64.986509765566|64.986509765566|64.986509765566|64.986509765566||64.986509765566|64.986509765566|64.986509765566|64.909131456044||64.909131456044|64.909131456044|64.909131456044|64.909131456044|64.909131456044|64.909131456044|64.909131456044|57.735692053865|57.735692053865|57.735692053865|57.328509779416|57.328509779416|56.770566379188|56.521252445672|56.521252445672|52.819448051954|-57.200156129882|-57.200156129882|-57.200156129882|-57.200156129882|-57.200156129882||-57.200156129882|-57.200156129882|-57.200156129882|-57.200156129882|-57.200156129882|-57.200156129882|-57.200156129882|-57.200156129882|-57.961283274807|-59.888876778458|52.879871094489|52.879871094489|52.879871094489|52.879871094489|-58.36218924163|-58.36218924163|-58.36218924163|-58.36218924163|-58.36218924163|-58.36218924163|-58.36218924163|-58.848988515515|-58.848988515515|-58.848988515515|-58.848988515515|-58.848988515515|-58.848988515515|-58.848988515515|-58.848988515515|-58.848988515515|-58.848988515515|-58.848988515515|-58.848988515515|-58.848988515515|-60.234431989082|-60.64159007325|-61.867323083505|-64.09596501956|-64.09596501956|-64.09596501956|-64.09596501956|-64.09596501956|-65.212738054435|-66.052486438928|-67.910052736933|-67.910052736933|-67.910052736933|-67.910052736933|-67.910052736933|-67.910052736933|-67.910052736933|-67.910052736933|-67.910052736933|-67.910052736933|-67.910052736933|-67.910052736933|-67.910052736933||-67.910052736933|-67.910052736933|-67.910052736933|-67.910052736933|-67.910052736933|-67.910052736933|-67.910052736933|-67.910052736933|-67.910052736933|-67.910052736933|-68.223995270922|-69.117195834268|63.337341697055|63.337341697055|63.337341697055|63.337341697055|63.337341697055|63.337341697055|63.337341697055|63.337341697055|61.661736390147|61.418325489945|61.418325489945|61.418325489945|61.418325489945|60.472861468998|60.027065687938|58.882292674166|58.7889110225|58.7889110225|58.104611170902|58.104611170902|58.104611170902|56.224844999461|55.815843147476|55.815843147476|55.815843147476|55.815843147476|53.893991411217|52.292492059081|52.052213407456|51.99108866041|51.99108866041||51.99108866041|50.938433311439|50.744852805403|50.744852805403|50.216225279997|49.605232493655|49.605232493655|49.605232493655|49.605232493655|49.605232493655||49.605232493655|49.605232493655|49.605232493655|49.605232493655|49.19137050551|48.641522639789|47.932221923097|47.932221923097|-52.58676106654|-52.58676106654|-52.58676106654|-52.58676106654|-52.58676106654|-52.58676106654||-52.58676106654|-53.069734119954|-53.573456137641|-53.573456137641|-53.573456137641|-53.573456137641|-53.573456137641|-53.573456137641|-53.573456137641|-54.16162039755|-54.519298627622|-55.355888025238|-56.188242926365|-56.188242926365|-56.238343523698|-56.238343523698|-56.238343523698|-56.662246718685|-56.662246718685|-56.662246718685|-56.662246718685|-56.662246718685|-56.662246718685|-56.662246718685|-56.685482216563|-56.685482216563|-56.685482216563|-56.685482216563|-56.685482216563|-56.685482216563|-56.685482216563|-56.685482216563|-56.685482216563|-56.685482216563|-56.685482216563||-56.685482216563|-56.685482216563|-56.685482216563|-56.685482216563|-56.685482216563|-56.685482216563|-56.685482216563|-56.685482216563|-56.685482216563|-56.685482216563|-57.306023704438|-59.61973575223|-59.61973575223|-59.61973575223|-59.61973575223|-60.929798215855|-60.929798215855|-62.546231086152|-62.546231086152|-66.143033565302|-68.473925658088|-69.33158691285|-69.935325482332|-69.935325482332|-69.935325482332|-69.935325482332|-70.330635338849|-71.876262538771|-72.586958427275|-73.147176657611|-74.193808143331
00176|8248|/equities/boston-scien-cp|SnP500/R1000VALUE|62.651192541341|62.486507121697|62.486507121697|61.824140256294|61.824140256294|61.786414775196|61.372401406305|60.98405602457|59.030897702131|58.692108566401|58.570678533048|58.511720822863|58.511720822863|58.511720822863|58.511720822863|58.428856503757|58.363728668725|58.053866442084|57.876008279087||57.876008279087|57.297787832951|56.905877192523|56.207084743741|55.786760427955|55.751122053468|55.632358506877|55.362063888664|55.218781582066||55.218781582066|54.087534497788|53.888780548554|53.888780548554||53.888780548554|53.888780548554|53.888780548554|53.888780548554|53.888780548554|53.888780548554|53.888780548554|53.887809914993|53.433468399755|53.433468399755|53.433468399755|53.433468399755|53.433468399755|53.433468399755|53.433468399755|53.433468399755|52.981128631203|52.981128631203|52.981128631203|52.981128631203|52.783478350737||52.783309295551|51.980619777988|51.48863835314|51.48863835314|51.1017767468|51.1017767468|50.817527828272|50.520034005968|-53.219596526728|-53.219596526728|-53.219596526728|-53.219596526728|-53.219596526728|-53.219596526728|-53.219596526728|-53.219596526728|-53.219596526728|-53.219596526728|-53.219596526728|-53.219596526728|-53.219596526728|-53.219596526728|-53.219596526728|-53.219596526728|-53.219596526728|-53.219596526728|-53.219596526728|-53.219596526728|-53.219596526728|-53.99538405483|-54.422213221226|-54.422213221226|-54.422213221226|-54.422213221226|-54.422213221226|-54.422213221226|-55.027457396889|51.999231435127|51.999231435127|51.999231435127|51.999231435127|51.999231435127|51.999231435127|51.999231435127|51.999231435127|51.999231435127|51.999231435127|51.999231435127|51.999231435127|51.999231435127|51.999231435127|51.999231435127|51.999231435127|51.999231435127|51.999231435127|51.999231435127|51.999231435127||51.999231435127|51.999231435127|51.999231435127|51.588967748557|50.967743392426|-52.735700995898|-52.735700995898|-52.735700995898|-52.735700995898|-52.762999012708|-53.052221566041|-53.14792779284|-53.14792779284|-53.14792779284|-53.14792779284|-53.14792779284|-53.14792779284|-53.14792779284|-53.14792779284|-53.754419891892|-53.910922100586|-53.910922100586|-54.342968890449|-54.691878235059|-54.691878235059|-54.691878235059|51.912534641454|51.912534641454|51.912534641454|51.912534641454|51.912534641454|51.912534641454|51.912534641454|51.912534641454|51.912534641454|51.912534641454|51.912534641454|51.912534641454|51.912534641454|51.912534641454|51.912534641454|51.912534641454|51.912534641454||51.912534641454|51.912534641454|51.912534641454|51.912534641454|51.912534641454|51.912534641454|51.912534641454|51.912534641454|51.770371674115|51.770371674115||51.770371674115|50.829303792907|-53.403280814857|-53.403280814857|-53.403280814857|-53.403280814857|-53.403280814857|-53.403280814857|-53.869201007122|-53.90989842469|-53.90989842469|-53.90989842469|-53.90989842469|-53.90989842469||-54.319332176386|51.350120555792|51.350120555792|51.350120555792|51.350120555792|50.894362545013|50.894362545013|50.894362545013|50.894362545013|50.782900810241|50.743536830398|50.743536830398|50.743536830398|50.743536830398|50.743536830398|50.743536830398|50.743536830398|50.743536830398|50.743536830398|50.743536830398|50.743536830398|50.743536830398|50.743536830398|50.743536830398|50.743536830398|50.743536830398|50.743536830398|50.411094957427|49.824312900118|49.824312900118|49.581461083681|49.372734215294|49.165259628864|48.502509944275|48.337221945367||48.337221945367|48.337221945367|47.864690609598|47.757613288797|47.757613288797|47.115960557634|46.865509306252|46.194379032872|46.194379032872|46.194379032872|46.194379032872|46.194379032872|46.194379032872|45.92631388711|45.92631388711|45.92631388711|45.92631388711|45.92631388711|45.92631388711|45.92631388711|45.92631388711|45.92631388711|45.92631388711|45.92631388711|45.92631388711|45.92631388711|45.92631388711|45.92631388711|45.92631388711|45.92631388711|45.92631388711
00177|1031336|/equities/brighthouse-financial|SnP500/R1000VALUE|50.43434571888|50.43434571888|50.43434571888|50.43434571888|50.43434571888|50.43434571888|50.43434571888|50.43434571888|50.43434571888|50.388232662673|50.388232662673|49.362288636626|-53.152649576903|-53.152649576903|-53.152649576903|-53.152649576903|-53.152649576903|-53.152649576903|-54.36905191501||-55.055172556231|51.506905389758|51.506905389758|51.506905389758|51.506905389758|51.506905389758|51.506905389758|51.506905389758|51.506905389758||51.506905389758|51.506905389758|51.506905389758|51.506905389758||51.506905389758|51.506905389758|51.506905389758|51.506905389758|51.506905389758|51.506905389758|51.506905389758|50.236004539035|49.954882675363|49.954882675363|49.380148629296|49.192010941602|49.192010941602|49.192010941602|49.192010941602|48.415291113431|48.10477256134|48.10477256134|47.731970885891|47.331321296744|47.331321296744||46.396468226173|46.256126948969|46.256126948969|46.256126948969|45.129286885723|45.129286885723|44.656178356376|44.656178356376|44.656178356376|44.656178356376|44.656178356376|44.656178356376|44.656178356376|44.656178356376|-48.473534914364|-48.473534914364|-48.473534914364|-48.473534914364|-48.473534914364|-48.473534914364|-48.473534914364|-49.25725952399|-49.634734432037|-50.053060084312|-50.053060084312|-50.053060084312|-50.053060084312|-50.053060084312|-50.053060084312|-50.053060084312|-50.053060084312|-50.053060084312|-50.053060084312|-50.053060084312|-50.053060084312|-50.053060084312|-51.147287083698|-51.52939130948|-51.52939130948|-51.52939130948|-51.52939130948|-51.52939130948|-51.52939130948|-51.52939130948|-52.177658316007|48.530935450273|48.486039448532|48.458376461435|47.767642292898|47.72738041869|47.184162526474|47.184162526474|47.184162526474|47.184162526474|47.184162526474|47.184162526474|47.184162526474||47.184162526474|-50.710039594857|-50.710039594857|-50.710039594857|-50.710039594857|-50.710039594857|-50.710039594857|-50.710039594857|-51.02115512235|-51.386838016058|-51.508153554626|-51.931281430664|-52.24364445733|-52.495678722052|-53.857589310174|-54.380653983757|-54.766397839837|50.424780628232|50.424780628232|50.424780628232|49.863367262977|49.244323823123|49.244323823123|49.244323823123|49.244323823123|48.859803620608|48.850335694719|48.227318871207|47.763964666467|47.444684785319|47.241317742083|47.049795990756|46.408108055118|45.698451690677|45.295094179142|45.295094179142|45.295094179142|45.295094179142|44.909269199359|44.671965980516|44.498850928397|44.142370110311|44.142370110311||44.142370110311|43.725967704761|42.553851352255|41.82594620974|41.73438514373|41.394831878011|41.394831878011|41.394831878011|41.394831878011|41.394831878011||41.394831878011|41.394831878011|41.394831878011|41.394831878011|40.525091840232|40.485298346842|40.485298346842|40.414220173452|-44.487166507615|-44.487166507615|-44.487166507615|-44.487166507615|-44.487166507615|-44.487166507615||-44.487166507615|-44.487166507615|-44.709074982419|-44.911730749342|-44.911730749342|-44.911730749342|-44.911730749342|-44.911730749342|-44.911730749342|-45.141420440546|-45.141420440546|-45.141420440546|-45.246017726554|-45.246017726554|-45.246017726554|-45.246017726554|-45.246017726554|-46.157616964694|-46.157616964694|-46.157616964694|-46.157616964694|-46.157616964694|-46.157616964694|-46.314573888112|-47.290531831011|-47.290531831011|-47.290531831011|-47.290531831011|-47.290531831011|-47.290531831011|-47.290531831011|-47.290531831011|-47.377649382303|-47.377649382303|-47.377649382303||-47.377649382303|-47.516832647004|-48.015563168421|-48.015563168421|-48.015563168421|-48.015563168421|-48.015563168421|-48.015563168421|-48.015563168421|-48.015563168421|-49.203404707263|-50.142874852054|-50.142874852054|-50.142874852054|-50.142874852054|-50.331820430128|-50.331820430128|-52.381197869739|-52.381197869739|-56.240218626085|-58.898855088621|54.234772820584|54.234772820584|54.234772820584|54.234772820584|54.234772820584|54.234772820584|54.234772820584|54.234772820584|54.234772820584|54.234772820584
00178|8142|/equities/bristol-myer-squiib|SnP500/R1000VALUE|-51.081983718777|-51.081983718777|-51.081983718777|-51.081983718777|-51.081983718777|-51.119455031289|-51.119455031289|-52.106062654802|48.990014390641|48.990014390641|48.990014390641|48.990014390641|48.990014390641|48.990014390641|48.990014390641|48.990014390641|48.990014390641|48.990014390641|48.990014390641||48.990014390641|48.990014390641|48.990014390641|48.990014390641|48.990014390641|48.990014390641|48.990014390641|48.990014390641|48.990014390641||48.849680683715|48.849680683715|48.849680683715|48.849680683715||48.849680683715|48.849680683715|48.849680683715|48.849680683715|-51.877602358854|-51.877602358854|-51.877602358854|-51.877602358854|-51.877602358854|-51.877602358854|-51.877602358854|-51.877602358854|-51.877602358854|-51.877602358854|-51.877602358854|-51.877602358854|-51.877602358854|-52.017999830286|-52.185556825046|-52.401794255068|-52.401794255068||-52.401794255068|-52.401794255068|-53.161435246788|-53.895087658177|-53.895087658177|-53.895087658177|-53.895087658177|-53.895087658177|-53.895087658177|-54.705839096082|-54.705839096082|-54.705839096082|-54.705839096082|-54.705839096082|-54.705839096082|-54.932496778615|-54.932496778615|-54.932496778615|-54.932496778615|-57.475550060414|-58.764169743214|-58.764169743214|-58.764169743214|-58.764169743214|-58.764169743214|-58.764169743214|-58.764169743214|-58.764169743214|-58.764169743214|-58.764169743214|-58.818868927828|-58.818868927828|-58.818868927828|-58.818868927828|-58.818868927828|-59.413743660043|-60.109499203804|-60.109499203804|-60.644441008173|-60.670769982429|-60.820854722231|-61.429086922442|-61.429086922442|-61.429086922442|-61.429086922442|-61.429086922442|-61.429086922442|-61.654010400546|-62.310511917287|-62.891122546918|-62.950918850561|-62.950918850561|-62.950918850561|-62.950918850561|-62.950918850561|-62.950918850561|-63.732499526168||-63.732499526168|-63.732499526168|-63.732499526168|-63.732499526168|-63.732499526168|-63.732499526168|-63.732499526168|-63.732499526168|-63.732499526168|-63.732499526168|-63.732499526168|-63.732499526168|-63.732499526168|-63.732499526168|-63.732499526168|-63.732499526168|-63.732499526168|-63.732499526168|-63.732499526168|-63.912776123843|-64.358910522529|-64.358910522529|-64.358910522529|-64.358910522529|-64.358910522529|-64.358910522529|-64.953789562724|62.169049711027|62.169049711027|62.169049711027|61.312835343456|-64.428077141481|-64.428077141481|-64.428077141481|-64.428077141481|-64.771753116931|-65.348059332465|-65.486019796912|-65.486019796912|-65.658911911188|-66.181208097866|-66.826120654666|-66.978084152123||-66.978084152123|-66.978084152123|-66.978084152123|-66.978084152123|-67.20508338944|-67.20508338944|-67.20508338944|-67.20508338944|-67.20508338944|-67.20508338944||-67.20508338944|-67.20508338944|-67.20508338944|-67.20508338944|-67.20508338944|-67.20508338944|-67.20508338944|-67.20508338944|-67.20508338944|-67.20508338944|-67.20508338944|-67.20508338944|-67.20508338944|-67.20508338944||-68.022874747558|-68.23930455451|-69.180360776472|-69.180360776472|-69.180360776472|-69.374920340585|-69.374920340585|-70.031622142023|-70.031622142023|-70.031622142023|-70.031622142023|-70.031622142023|-70.031622142023|-70.031622142023|-70.031622142023|-70.031622142023|-70.031622142023|-70.031622142023|-70.031622142023|-70.031622142023|-70.031622142023|-70.517913202915|67.925008756544|67.925008756544|67.737789558731|67.673158921991|67.673158921991|67.673158921991|67.673158921991|67.673158921991|67.42017903835|67.377423662946|67.199928066251|67.167423168226|67.167423168226||67.007417801799|-69.984415915802|-69.984415915802|-69.984415915802|-69.984415915802|-69.984415915802|-69.984415915802|-69.984415915802|-69.984415915802|-69.984415915802|-69.984415915802|-69.984415915802|-69.984415915802|-69.984415915802|-69.984415915802|-69.984415915802|-69.984415915802|-69.984415915802|-70.16785018002|-70.243171766456|-70.615465458958|-71.019963486028|-71.871623603318|-72.527990166314|-72.527990166314|-72.940245706808|-72.940245706808|-73.14439464385|-73.863774149226|-74.508634400155|-74.961862475125
00179|8081|/equities/brown-forman-b|SnP500/R1000GROWTH/R1000VALUE|-57.305402041263|-57.305402041263|-57.305402041263|-57.305402041263|-57.305402041263|-57.305402041263|-57.305402041263|-57.305402041263|-57.305402041263|-57.305402041263|-57.305402041263|-57.305402041263|-57.305402041263|-57.305402041263|-57.305402041263|-57.305402041263|-57.305402041263|-57.305402041263|-58.172390461836||-58.203476471265|-58.203476471265|-58.416576437695|-58.416576437695|-58.691440428344|-58.767856638793|-59.417135635037|-59.417135635037|-59.417135635037||-59.417135635037|-59.417135635037|-59.417135635037|-59.417135635037||-59.417135635037|-59.417135635037|-59.417135635037|-59.417135635037|-59.417135635037|-59.417135635037|-59.417135635037|-59.417135635037|-59.417135635037|-59.417135635037|-59.417135635037|-59.417135635037|-60.158195724111|57.186447525443|56.57966529045|56.262878633964|56.262878633964|56.262878633964|56.262878633964|56.164911395518|56.164911395518||55.893267481929|55.893267481929|55.893267481929|55.893267481929|55.893267481929|55.893267481929|55.808773150267|55.808773150267|55.808773150267|55.808773150267|55.808773150267|55.808773150267|55.808773150267|55.397475894095|53.838326436283|-57.383321758547|-57.383321758547|-57.383321758547|-57.383321758547|-57.383321758547|-57.383321758547|-57.383321758547|-57.383321758547|-57.383321758547|-57.383321758547|-57.383321758547|-57.383321758547|-57.383321758547|-57.383321758547|-58.948134736263|-59.910391247925|-59.910391247925|-59.910391247925|-60.051266366306|-60.540183877137|-60.540183877137|-60.540183877137|-60.540183877137|-60.540183877137|-60.540183877137|-61.50798167033|-62.55770724397|-63.55084062264|-64.632601056338|-65.707892190351|-66.324864306732|-66.324864306732|-66.881793886075|-67.843103309085|-67.88043697431|-67.88043697431|-67.928742837076|-67.928742837076|-67.928742837076|-67.928742837076|-68.503878751469|-69.84499211581||-69.84499211581|-69.84499211581|-69.84499211581|-70.19327574893|-70.19327574893|-70.19327574893|-70.19327574893|-70.19327574893|-70.19327574893|-70.436975597498|-70.623305982084|-71.166448056401|67.916534833176|67.916534833176|67.916534833176|67.916534833176|67.916534833176|67.916534833176|67.916534833176|67.916534833176|67.916534833176|67.916534833176|67.916534833176|67.722821584523|67.700911803577|67.599904055434|67.354337262928|66.90498050034|66.34000357853|65.826670320681|65.676854301218|65.480116500594|64.923462591941|64.203290632892|64.145917255113|64.145917255113|63.664352132689|63.584508339175|63.584508339175|63.584508339175|63.584508339175|63.584508339175|63.584508339175||63.572786348406|63.066151108282|62.43673190896|62.43673190896|62.416226255725|62.416226255725|62.416226255725|62.416226255725|62.021741600616|62.021741600616||62.021741600616|61.814447605247|61.814447605247|61.814447605247|61.814447605247|61.814447605247|61.814447605247|60.499813548325|60.499813548325|60.499813548325|59.91368324624|-64.034708714139|-64.034708714139|-64.034708714139||-64.034708714139|-64.034708714139|-64.979120386587|-65.374144071161|-65.374144071161|-65.374144071161|-65.374144071161|-65.374144071161|-65.374144071161|-65.374144071161|-65.374144071161|-65.374144071161|-65.374144071161|-65.374144071161|-65.374144071161|-65.374144071161|-65.374144071161|-65.374144071161|-65.374144071161|-65.374144071161|-65.374144071161|-65.374144071161|-65.374144071161|-65.374144071161|-65.374144071161|-65.374144071161|-65.374144071161|-65.374144071161|-65.374144071161|-65.374144071161|-65.374144071161|-65.374144071161|-65.374144071161|-65.374144071161|-65.374144071161||-65.662272314364|-65.662272314364|-65.662272314364|-65.662272314364|-65.662272314364|-65.662272314364|-65.662272314364|-65.662272314364|-65.662272314364|-65.662272314364|-65.662272314364|-66.153408810318|-66.153408810318|-66.153408810318|-66.153408810318|-66.170659755999|-66.170659755999|-66.594951480905|-66.594951480905|-66.594951480905|-67.624066541573|-67.624066541573|64.062530794948|64.062530794948|64.062530794948|64.062530794948|64.062530794948|64.062530794948|64.062530794948|64.062530794948|64.062530794948
00180|7964|/equities/campbell-soup|SnP500/R1000VALUE|-45.304444521002|42.557870703345|42.557870703345|42.557870703345|42.557870703345|42.557870703345|42.557870703345|42.557870703345|42.557870703345|42.557870703345|42.557870703345|42.557870703345|42.557870703345|42.557870703345|42.557870703345|42.557870703345|42.557870703345|42.557870703345|42.557870703345||42.557870703345|42.557870703345|42.557870703345|42.557870703345|42.557870703345|42.557870703345|42.557870703345|42.557870703345|42.476464011092||42.476464011092|42.476464011092|42.476464011092|42.476464011092||42.476464011092|42.476464011092|42.476464011092|42.476464011092|42.476464011092|42.476464011092|42.476464011092|42.476464011092|41.691347468583|40.968163981137|40.717054902401|40.717054902401|40.26056751817|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451||-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.366944087451|-41.918218575313|-41.918218575313|-41.918218575313|-42.508019511781|-43.218354190811|-43.413715960168|-43.623085262139|-43.793305020307|-43.793305020307|-43.793305020307|-43.793305020307|-43.793305020307|-43.793305020307|-43.793305020307|-43.793305020307|-43.793305020307|-43.793305020307|-43.793305020307|-43.793305020307|-43.793305020307|-43.793305020307|-43.793305020307|-44.050737414979||-44.050737414979|-44.050737414979|-44.050737414979|-44.050737414979|-44.050737414979|-44.050737414979|-44.050737414979|-44.050737414979|-44.184652790121|-44.389891183699|-44.75887861115|-44.75887861115|-45.163754885531|-45.399447168616|-46.131330399278|-46.16813031048|-46.16813031048|-46.16813031048|-46.290355691318|-46.964218997298|-47.197135108747|-47.197135108747|-47.197135108747|-47.197135108747|-47.197135108747|-47.197135108747|-47.197135108747|-47.197135108747|-47.197135108747|-47.197135108747|-47.197135108747|-47.197135108747|-47.197135108747|-47.197135108747|-47.197135108747|-47.517372707568|-47.711595664219|-47.711595664219|-47.711595664219|-47.711595664219|-47.711595664219|-47.711595664219|-47.711595664219||-47.711595664219|-47.711595664219|-47.711595664219|-47.711595664219|-47.990827178018|-47.990827178018|-48.290641359771|-48.560713189934|-48.63301530822|-49.091684828686||-49.296197539656|-49.296197539656|-49.296197539656|-49.296197539656|-49.429715295731|-50.223323452251|-50.223323452251|-50.968138177943|-53.036936870963|-53.036936870963|-53.036936870963|-53.036936870963|-53.07354303615|-53.540045698669||-53.798113055909|-53.798113055909|-54.236714440467|-54.236714440467|-54.639442953668|-55.144138262901|-55.144138262901|-55.144138262901|-55.144138262901|-55.83810761713|53.330893368619|53.330893368619|53.330893368619|53.330893368619|53.330893368619|53.330893368619|53.330893368619|53.330893368619|53.330893368619|53.330893368619|53.330893368619|53.330893368619|53.330893368619|53.330893368619|53.330893368619|53.330893368619|53.330893368619|53.330893368619|53.330893368619|53.330893368619|53.330893368619|53.330893368619|53.330893368619|53.330893368619|53.330893368619||53.330893368619|52.871825371735|52.697902044829|52.697902044829|52.259056657747|52.219856450527|52.219856450527|52.219856450527|52.088176300756|51.172972523098|51.00379302929|51.00379302929|50.981561675129|50.981561675129|50.981561675129|50.981561675129|50.796180741056|50.49103526723|-53.517540773556|-53.517540773556|-53.517540773556|-53.517540773556|-53.517540773556|-53.517540773556|-53.517540773556|-53.517540773556|-53.517540773556|-53.517540773556|-53.517540773556|-53.517540773556|-53.517540773556
00181|8250|/equities/capital-one|SnP500/R1000VALUE|129.77837453629|129.77837453629|129.77837453629|129.77837453629|129.77837453629|129.77837453629|129.77837453629|129.77837453629|129.77837453629|129.53207996979|126.90148489889|125.08997793127|124.53222668897|124.53222668897|124.53222668897|124.53222668897|124.53222668897|124.53222668897|124.53222668897||124.53222668897|124.53222668897|124.53222668897|124.53222668897|124.53222668897|124.53222668897|124.53222668897|124.53222668897|124.53222668897||124.53222668897|124.33072591635|123.1252467457|122.39529744467||122.39529744467|122.39529744467|122.39529744467|122.39529744467|122.01838367604|120.02320255861|119.56050580989|113.95944906882|111.857274868|110.43047444236|108.71608434134|108.09950738401|108.09950738401|107.97844129636|107.41920308089|106.6880025755|105.06167368212|104.28519136948|101.62743634695|100.90041626229|100.90041626229||100.83038520567|100.83038520567|100.83038520567|100.83038520567|100.83038520567|100.83038520567|100.83038520567|99.131478448018|99.131478448018|99.131478448018|99.131478448018|99.131478448018|99.131478448018|99.131478448018|95.169977341874|93.06509837543|93.06509837543|91.887887100765|90.073484531584|-96.910636482485|-96.910636482485|-98.031265216677|-98.192729823093|-98.192729823093|-98.192729823093|-98.192729823093|-98.192729823093|-98.192729823093|-98.192729823093|-98.192729823093|-98.192729823093|-98.192729823093|-98.192729823093|-98.192729823093|-98.192729823093|-99.327478479788|-100.29997685159|-102.56545357401|-102.56545357401|-102.56545357401|-102.6677316526|-103.69650288196|-104.07111422852|-104.68624271105|-105.7491800146|-105.7491800146|-105.7491800146|-105.7491800146|-105.7491800146|-105.7491800146|-105.7491800146|-105.7491800146|-105.7491800146|-105.7491800146|-106.90575470712|-107.3764006803|-108.60158852977||-108.60158852977|-108.60158852977|-108.60158852977|-108.60158852977|-108.60158852977|-108.60158852977|-108.60158852977|-108.60158852977|-110.45981946966|-111.79646350036|-112.34200468207|-113.33914343675|-113.99849114772|-114.93665467761|-116.84600323066|109.43520343986|109.43520343986|109.43520343986|109.43520343986|109.43520343986|109.43520343986|109.43520343986|109.43520343986|109.43520343986|109.43520343986|109.43520343986|109.43520343986|109.43520343986|109.43520343986|109.43520343986|109.43520343986|109.43520343986|109.43520343986|107.16078427861|106.01063523434|106.01063523434|106.01063523434|105.83811553476|105.05662150266|105.05662150266|105.05662150266|105.05662150266|105.05662150266||105.05662150266|105.05662150266|105.05662150266|105.05662150266|105.05662150266|105.05662150266|105.05662150266|105.05662150266|105.05662150266|105.05662150266||105.05662150266|105.05662150266|105.05662150266|104.64902618067|104.47209988855|104.47209988855|104.47209988855|104.47209988855|101.66177348321|100.62474716179|100.21861106017|96.006235664183|94.577975152812|94.577975152812||92.106634854036|91.766213018977|91.766213018977|91.766213018977|89.698287309633|88.314485458782|86.999703200052|-95.376650568083|-95.376650568083|-95.376650568083|-95.376650568083|-95.56155305023|-95.628610862682|-95.628610862682|-95.628610862682|-95.628610862682|-95.628610862682|-98.847344572223|-100.41843878657|-100.85276476342|-100.85276476342|-100.85276476342|-100.85276476342|-100.85276476342|-100.85276476342|-100.85276476342|-100.85276476342|-100.85276476342|-100.85276476342|-100.85276476342|-100.85276476342|-100.85276476342|-100.85276476342|-100.85276476342|-100.85276476342||-100.85276476342|-100.85276476342|-100.85276476342|-100.85276476342|-100.85276476342|-100.85276476342|-100.85276476342|-100.85276476342|-100.85276476342|-100.85276476342|-102.74568161918|-103.39676246572|-103.39676246572|-103.39676246572|-103.39676246572|-103.39676246572|-103.39676246572|-104.1798345769|-104.1798345769|-108.44981238186|-111.75145982967|-113.90556498883|-115.28707558709|106.47351177949|106.47351177949|106.47351177949|106.47351177949|106.47351177949|106.47351177949|106.47351177949|106.47351177949
00182|32321|/equities/michael-kors-holdings|SnP500/R1000VALUE|-48.89793586085|-48.89793586085|-48.89793586085|-48.973817818141|-49.372075178861|-49.665918671025|-50.022686361089|-50.327039767125|-50.327039767125|-50.327039767125|-50.327039767125|-50.576154126965|-50.951877371297|49.476794985772|49.476794985772|49.476794985772|49.476794985772|49.476794985772|49.476794985772||49.476794985772|49.476794985772|49.434770985711|49.249654771207|49.249654771207|49.117392223542|49.057149141015|49.057149141015|49.057149141015||49.057149141015|49.057149141015|48.994898708861|48.800443976236||48.393899578551|48.393899578551|48.393899578551|48.178972912139|48.178972912139|48.178972912139|48.178972912139|47.718514219118|47.718514219118|47.560922913387|47.560922913387|47.560922913387|47.560922913387|47.560922913387|47.560922913387|47.560922913387|47.560922913387|47.560922913387|47.560922913387|47.340193329735|47.301377784856||-49.118648669826|-49.118648669826|-49.118648669826|-49.118648669826|-49.118648669826|-49.118648669826|-49.118648669826|-49.118648669826|-49.492390047297|-50.40626545613|-50.57529534968|-50.780328852957|-52.222014574119|-52.222014574119|-52.222014574119|-52.372795904023|-52.558299395422|-52.558299395422|-52.558299395422|-52.629538998982|-52.629538998982|-52.629538998982|-52.685331499456|-52.685331499456|-52.685331499456|-52.685331499456|-52.685331499456|-52.685331499456|-52.685331499456|-52.685331499456|-52.685331499456|-52.685331499456|-52.744257357252|-52.843340982477|-52.883710558194|51.602996926949|51.602996926949|51.602996926949|51.602996926949|51.488804981159|51.488804981159|51.488804981159|51.488804981159|51.488804981159|51.488804981159|51.488804981159|51.488804981159|51.488804981159|51.488804981159|51.488804981159|51.488804981159|51.488804981159|51.488804981159|51.241449962111|51.129387151369|51.121265688615|51.033075004901||50.906747241909|50.68251676696|50.68251676696|50.68251676696|50.68251676696|50.68251676696|50.68251676696|50.68251676696|50.68251676696|50.68251676696|50.68251676696|50.68251676696|50.68251676696|50.68251676696|50.68251676696|50.68251676696|50.68251676696|-37.811848157583|-37.811848157583|-37.811848157583|-37.811848157583|-37.811848157583|-37.811848157583|-37.811848157583|-37.811848157583|-37.811848157583|-37.811848157583|-37.811848157583|-37.811848157583|-37.811848157583|-37.811848157583|-37.811848157583|-37.811848157583|-37.811848157583|-37.811848157583|-38.333949668039|-38.333949668039|-38.333949668039|-38.333949668039|-38.333949668039|-38.333949668039|-38.333949668039|-39.475589805981||-39.475589805981|-39.475589805981|-39.564966527243|-39.564966527243|-39.564966527243|-39.564966527243|-39.564966527243|-39.78369238963|-39.78369238963|-39.78369238963||-39.78369238963|-39.78369238963|-39.78369238963|-39.78369238963|-39.78369238963|-39.78369238963|-39.78369238963|-39.78369238963|-39.78369238963|-39.78369238963|-39.78369238963|-39.78369238963|-41.064679506977|-41.064679506977||-41.064679506977|-41.064679506977|-41.064679506977|-41.064679506977|-41.064679506977|-41.064679506977|-41.064679506977|-41.064679506977|-41.064679506977|-41.064679506977|-41.064679506977|-41.064679506977|-41.064679506977|-41.064679506977|-42.055639548016|-42.055639548016|-42.138878604784|-43.364866226927|-43.643182933348|-44.881215799023|-44.881215799023|-45.314682364651|-45.926315069406|-47.017018371389|42.563441890335|42.563441890335|42.563441890335|42.563441890335|42.563441890335|42.563441890335|42.563441890335|42.563441890335|42.563441890335|42.563441890335|42.563441890335||42.563441890335|42.563441890335|42.563441890335|42.563441890335|42.2953093249|-46.244845068985|-46.244845068985|-46.244845068985|-46.244845068985|-46.244845068985|-46.244845068985|-46.244845068985|-46.244845068985|-46.244845068985|-46.244845068985|-46.244845068985|-46.244845068985|-46.881352510636|-46.881352510636|-48.518169498647|-50.511298815636|-51.880053273205|-53.197837343221|-54.302598412837|-54.952494460375|-54.952494460375|-55.720829255086|-56.024542974876|-56.332905468438|-56.332905468438|-56.368709969783
00183|7874|/equities/cardinal-health|SnP500/R1000GROWTH/R1000VALUE|-110.16982882092|-110.16982882092|-110.16982882092|-110.16982882092|-110.16982882092|-110.16982882092|103.53848952718|103.53848952718|100.73081969627|100.71980412148|100.53938163491|100.53938163491|100.53938163491|100.53938163491|100.53938163491|100.53938163491|100.53938163491|100.53938163491|100.32784019218||-105.88879865692|-105.88879865692|-105.88879865692|-105.88879865692|-105.88879865692|-105.88879865692|-105.88879865692|-105.88879865692|-105.88879865692||-105.88879865692|-106.13533246832|-106.23925906108|-106.53752946211||-106.53752946211|-106.53752946211|-106.53752946211|-107.28330609208|-107.28330609208|-107.28330609208|-108.71644885679|103.55422223785|103.03247381557|102.86791758986|102.86791758986|102.86791758986|102.86791758986|102.86791758986|102.62008294318|102.62008294318|101.61192151218|101.61192151218|101.61192151218|101.39991570744|100.65740629073||100.03823095821|99.444700945999|98.986508198708|98.986508198708|98.986508198708|98.986508198708|98.986508198708|98.986508198708|97.770284463001|96.493649165975|96.171275952511|95.828547004254|93.904674215882|93.117028629083|89.797263941645|89.797263941645|89.797263941645|89.797263941645|89.797263941645|89.797263941645|89.797263941645|89.797263941645|89.797263941645|89.797263941645|89.797263941645|89.797263941645|89.319120754282|89.319120754282|88.982349357649|87.817060216317|87.169512964631|87.169512964631|86.286960205927|-90.126822686808|-90.126822686808|-90.126822686808|-90.126822686808|-90.126822686808|-90.783904057645|-90.783904057645|-90.783904057645|-90.783904057645|-90.783904057645|-90.783904057645|-90.783904057645|-90.783904057645|-90.783904057645|-90.783904057645|-90.783904057645|-90.783904057645|-90.783904057645|-90.783904057645|-90.783904057645|-90.783904057645|-90.783904057645|-90.783904057645|-90.783904057645||-90.783904057645|-90.783904057645|-90.783904057645|-90.783904057645|-90.783904057645|-90.783904057645|-90.783904057645|-90.783904057645|-91.639359804043|-91.639359804043|-91.639359804043|-92.855123886409|90.155567204869|90.155567204869|90.155567204869|90.155567204869|90.155567204869|90.155567204869|90.155567204869|90.155567204869|90.155567204869|90.155567204869|90.155567204869|90.155567204869|90.155567204869|90.155567204869|90.155567204869|90.155567204869|90.155567204869|90.155567204869|90.155567204869|90.155567204869|90.155567204869|90.155567204869|90.155567204869|90.155567204869|90.155567204869|90.155567204869|90.155567204869|90.140756412675|90.140756412675|90.140756412675|90.066389079812||89.701623888078|89.701623888078|89.195971987051|88.74996685695|87.730989603994|87.730989603994|87.730989603994|87.406934690473|87.02159198125|86.661215499593||85.48079247337|83.226436454515|83.212632110654|83.212632110654|82.258203854096|81.588559430983|-86.441726226251|-86.441726226251|-86.441726226251|-86.441726226251|-86.441726226251|-86.441726226251|-86.441726226251|-86.441726226251||82.176675493462|82.176675493462|82.176675493462|82.176675493462|82.176675493462|82.176675493462|82.176675493462|82.176675493462|81.431030360574|80.377258821455|80.220814488218|80.220814488218|79.918780589159|79.918780589159|78.397530529296|78.232129273967|78.232129273967|78.232129273967|78.114588934474|78.114588934474|78.114588934474|77.023433692249|76.738127257834|76.738127257834|76.357643686412|76.323182521938|76.323182521938|76.323182521938|76.323182521938|76.323182521938|76.323182521938|75.90298190236|75.638556952828|75.638556952828|75.153278839875||75.153278839875|73.607254571704|72.378892018825|71.778212099639|70.890378030767|70.425422068691|68.729909018516|-73.986117748186|-73.986117748186|-73.986117748186|-73.986117748186|-73.986117748186|-73.986117748186|-73.986117748186|-73.986117748186|-73.986117748186|-73.986117748186|-74.629574038105|-75.096750287564|-76.05805590898|-76.340343086258|-76.82204775494|-78.19894149217|74.046924446658|74.046924446658|74.046924446658|74.046924446658|74.046924446658|74.046924446658|74.046924446658|74.046924446658
00184|13836|/equities/carmax-inc|SnP500/R1000GROWTH/R1000VALUE|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.065285274406|-75.121980213479|-76.012201017092||-78.089112698977|-78.271232856584|-78.853869823695|-79.223187980917|-79.633168046894|-79.633168046894|-79.633168046894|72.115187045663|72.115187045663||72.115187045663|72.115187045663|72.115187045663|72.115187045663||72.115187045663|72.115187045663|69.037171883751|69.037171883751|68.098607316637|68.098607316637|67.027896526814|62.253207985044|62.253207985044|62.253207985044|62.253207985044|62.253207985044|62.253207985044|62.253207985044|62.253207985044|62.253207985044|62.253207985044|62.253207985044|62.253207985044|62.253207985044|62.253207985044||62.253207985044|62.253207985044|62.253207985044|62.253207985044|62.253207985044|62.253207985044|60.991618491412|60.108669273361|60.108669273361|60.108669273361|60.108669273361|60.108669273361|60.108669273361|60.108669273361|-66.446460851053|-66.446460851053|-66.655941661027|-66.655941661027|-66.679308812592|-66.679308812592|-67.198676551684|-68.97130633869|-69.600897593391|-70.383772950583|-71.528637891802|-73.70654149165|-73.793795131838|-73.793795131838|-73.793795131838|-73.793795131838|-73.793795131838|-73.793795131838|-73.793795131838|-73.793795131838|-74.515330976022|-76.424252927053|-77.564170664933|-79.311950915816|-79.686064236432|-79.985602583123|-83.962903687043|-83.962903687043|-84.343002903955|-84.343002903955|-85.219285155522|-85.219285155522|-85.219285155522|-85.219285155522|-85.219285155522|-85.219285155522|-85.219285155522|-85.219285155522|-85.219285155522|-85.219285155522|-85.219285155522|-85.219285155522|-85.219285155522||-85.219285155522|-85.219285155522|-85.219285155522|-85.219285155522|-85.219285155522|-85.219285155522|-85.219285155522|-85.861428950879|-87.226029844916|79.677696486054|79.677696486054|79.677696486054|79.677696486054|79.677696486054|79.677696486054|79.677696486054|79.677696486054|79.677696486054|79.677696486054|79.677696486054|79.677696486054|79.677696486054|79.677696486054|79.677696486054|79.677696486054|79.677696486054|79.677696486054|79.677696486054|79.677696486054|79.677696486054|79.677696486054|79.677696486054|79.677696486054|78.426881864929|78.410540712054|78.410540712054|78.410540712054|78.410540712054|78.410540712054|78.410540712054|78.410540712054|78.410540712054|78.410540712054||78.410540712054|78.410540712054|78.410540712054|78.410540712054|78.410540712054|78.410540712054|78.410540712054|73.895653151334|73.895653151334|73.895653151334||73.895653151334|73.895653151334|73.895653151334|73.895653151334|72.584630040875|72.584630040875|72.584630040875|72.584630040875|69.812367152893|67.930407947659|67.01242135567|67.01242135567|67.01242135567|67.01242135567||66.574386442546|66.574386442546|66.574386442546|66.574386442546|66.574386442546|66.574386442546|66.574386442546|66.574386442546|66.574386442546|66.574386442546|66.574386442546|66.574386442546|66.574386442546|65.539320456589|65.45795988646|65.45795988646|65.45795988646|65.45795988646|64.471067371268|64.192297553904|63.810324986651|63.7425457524|63.7425457524|63.7425457524|63.7425457524|63.7425457524|63.7425457524|63.7425457524|63.7425457524|63.7425457524|63.7425457524|63.7425457524|63.7425457524|63.7425457524|57.871160565343||-65.003806086489|-65.003806086489|-65.003806086489|-65.003806086489|-65.003806086489|-65.003806086489|-65.003806086489|-65.003806086489|-65.003806086489|-65.003806086489|-65.281730621069|-65.56589009074|-65.56589009074|-65.56589009074|-65.672933756286|-66.753814259033|-67.487013859727|-69.871314254781|-69.871314254781|-72.558128161982|-75.493611537941|-75.493611537941|-75.493611537941|-75.493611537941|-75.493611537941|-75.493611537941|-76.383719055462|-76.383719055462|-76.383719055462|-76.383719055462|-77.750794084655
00185|22696|/equities/carnival-corp-exch|SnP500/R1000VALUE|-17.350938929241|-17.570565476595|-17.879606369004|-17.99095072003|-18.109683239459|-18.109683239459|-18.109683239459|-18.109683239459|-18.109683239459|-18.109683239459|-18.109683239459|-18.287980622715|-18.456140061954|-18.544022053193|-18.619349510101|-18.619349510101|-18.619349510101|-18.619349510101|-18.619349510101||-18.619349510101|-18.619349510101|-18.619349510101|-18.619349510101|-18.619349510101|-18.619349510101|-18.619349510101|-18.619349510101|17.232175840481||17.232175840481|17.232175840481|17.232175840481|17.232175840481||17.232175840481|17.141114185055|17.141114185055|17.141114185055|17.141114185055|17.141114185055|17.141114185055|16.381691650992|16.381691650992|16.381691650992|16.381691650992|16.04544025488|15.640511577077|14.870013838286|14.550849205118|13.922054615132|13.614505015603|13.59945038821|13.28029272113|13.28029272113|13.28029272113||13.28029272113|13.28029272113|13.28029272113|13.28029272113|13.024469132266|12.768298832401|12.078665697822|-12.83851824678|-12.83851824678|-12.83851824678|-12.83851824678|-12.83851824678|-12.83851824678|-12.83851824678|-12.83851824678|-12.83851824678|-12.83851824678|-12.893584759424|-12.893584759424|-12.893584759424|-12.893584759424|-12.893584759424|-12.893584759424|-12.893584759424|-13.283571754771|-13.826435127609|-14.181277752356|-14.181277752356|-14.234197828986|-14.587719570506|-14.616364181925|-14.616364181925|-14.616364181925|-15.136267250525|-15.136267250525|-15.136267250525|-15.28918623234|-15.327410012081|-15.327410012081|-15.327410012081|-15.327410012081|-15.327410012081|-15.327410012081|-15.908233304371|-16.002481349695|-16.516646367961|-16.572834705931|-16.572834705931|-16.661632316242|-16.661632316242|-16.661632316242|-16.759332317436|-16.759332317436|-16.759332317436|-16.759332317436|-16.878702316377|-16.889113807782||-17.220661958852|-17.220661958852|-17.220661958852|-17.220661958852|-17.220661958852|-17.220661958852|-17.220661958852|-17.220661958852|-17.220661958852|-17.282402604596|-17.2843361362|-17.749818270315|-18.115908561933|-18.430731493883|-18.519423916001|-18.853248333554|16.839958913373|16.839958913373|16.839958913373|16.839958913373|16.839958913373|16.839958913373|16.839958913373|16.839958913373|16.839958913373|16.751450627338|16.751450627338|16.751450627338|16.751450627338|16.751450627338|16.751450627338|16.751450627338|16.751450627338|16.751450627338|16.751450627338|16.751450627338|16.751450627338|16.751450627338|16.751450627338|16.751450627338|16.605987076585|16.605987076585|16.605987076585||16.206541914216|15.608824935745|14.800360060611|14.265690814101|14.265690814101|14.265690814101|14.265690814101|14.265690814101|14.265690814101|14.265690814101||14.265690814101|14.044656765288|13.801285120984|13.378372560099|12.821525664413|11.708361991339|11.562236901779|11.562236901779|11.048873818206|10.813193387773|10.615770148995|10.096152920785|10.096152920785|10.096152920785||9.8912809107726|9.8376356300101|9.8376356300101|9.8376356300101|9.7064828308502|9.7064828308502|9.7064828308502|9.3179324539381|9.3179324539381|9.3179324539381|9.3179324539381|9.3179324539381|9.3179324539381|9.2871470354087|9.0623353214271|8.5834503406956|-9.9053083677978|-9.9053083677978|-9.9053083677978|-9.9053083677978|-9.9053083677978|-9.9053083677978|-9.9936757374572|-10.187994023414|-10.187994023414|-10.187994023414|-10.187994023414|-10.187994023414|-10.187994023414|-10.187994023414|-10.187994023414|-10.187994023414|-10.187994023414|-10.187994023414|-10.187994023414||-10.187994023414|-10.187994023414|-10.187994023414|-10.187994023414|-10.187994023414|-10.187994023414|-10.187994023414|-10.187994023414|-10.187994023414|-10.187994023414|-10.187994023414|-10.187994023414|-10.187994023414|-10.187994023414|-10.187994023414|-10.187994023414|-10.187994023414|-10.782771397798|-10.815856722956|-11.247063084846|-11.695070130301|10.497958911324|10.497958911324|10.497958911324|10.497958911324|10.497958911324|10.497958911324|10.497958911324|10.497958911324|10.497958911324|10.497958911324
00186|39325|/equities/cboe-holdings-inc|SnP500/R1000VALUE|180.18435017398|180.18435017398|180.18435017398|180.18435017398|180.18435017398|180.18435017398|180.18435017398|180.18435017398|180.18435017398|180.18435017398|180.18435017398|180.18435017398|180.18435017398|177.08647675905|177.08647675905|177.08647675905|176.4427463257|176.14361187746|173.45290456138||-182.63148996108|-182.63148996108|-182.63148996108|-182.63148996108|-182.63148996108|-182.63148996108|-182.63148996108|-182.63148996108|-182.63148996108||-182.63148996108|-182.63148996108|-182.63148996108|-182.63148996108||-182.63148996108|-182.63148996108|-182.63148996108|-182.63148996108|-182.63148996108|-182.63148996108|-182.63148996108|174.42619414766|174.42619414766|174.42619414766|174.42619414766|174.42619414766|174.42619414766|174.42619414766|174.42619414766|174.42619414766|173.75716840381|173.64685498484|173.64685498484|173.08038903616|172.23598693634||170.61220448574|170.47078337228|168.80275677502|168.80275677502|168.37361345092|168.28457948675|167.82285989115|167.28623192387|166.52359085698|165.18288168001|164.42016382629|164.42016382629|162.41851309068|158.2281876115|158.2281876115|158.2281876115|156.67655730759|156.67655730759|156.67655730759|156.67655730759|156.67655730759|156.67655730759|156.67655730759|156.67655730759|156.67655730759|156.67655730759|155.4539949156|155.02846036662|155.02846036662|155.02846036662|155.02846036662|155.02846036662|154.24551016213|153.35662424699|152.60710952166|151.06206816969|149.62941401956|149.62941401956|149.62941401956|149.06645587812|148.78941382841|148.78941382841|148.78941382841|148.78941382841|148.24505793553|148.24505793553|147.22178316806|147.22178316806|147.22178316806|147.22178316806|147.22178316806|147.22178316806|147.22178316806|147.22178316806|145.22643079464|143.94435038041|143.94435038041||143.94435038041|143.94435038041|143.94435038041|143.94435038041|143.92436282871|143.92436282871|143.92436282871|143.92436282871|143.4189882131|143.4189882131|142.92554578203|141.99115869091|141.75017930718|141.0801809066|141.0801809066|140.40131269489|139.34035201641|138.28315751389|137.35518240747|137.25854041639|136.27969054012|136.27969054012|136.27969054012|136.27969054012|136.27969054012|136.27969054012|136.27969054012|136.27969054012|135.85922305708|135.85922305708|135.37801602289|134.51818124314|134.51818124314|134.51818124314|134.51818124314|133.44298512693|131.51108590492|-139.06624202538|-139.06624202538|-139.06624202538|-139.06624202538|-139.06624202538|-139.06624202538||-139.06624202538|-139.06624202538|-139.06624202538|-139.06624202538|-139.06624202538|-139.06624202538|-139.06624202538|-139.06624202538|-139.06624202538|-139.06624202538||-139.06624202538|-139.06624202538|-139.06624202538|-139.06624202538|-139.06624202538|-139.06624202538|-139.06624202538|-139.06624202538|-139.06624202538|-139.06624202538|-139.06624202538|-139.06624202538|-139.06624202538|-139.11276817111||132.80795701997|132.80795701997|132.80795701997|132.80795701997|132.80795701997|132.80795701997|132.80795701997|132.80795701997|132.80795701997|132.80795701997|132.80795701997|132.80795701997|132.80795701997|132.80795701997|132.80795701997|132.80795701997|132.80795701997|132.80795701997|132.80795701997|132.80795701997|132.80795701997|132.80795701997|132.80795701997|132.80795701997|132.53773534581|131.66525478148|130.89866447209|130.48013051056|130.48013051056|129.31945941738|128.73152196262|128.73152196262|128.73152196262|128.73152196262|128.73152196262||128.73152196262|128.48131007457|127.5495391345|126.1983820041|124.81764582351|124.51127517174|124.25558861042|123.06842982267|121.91186636791|119.23651079453|118.93285909451|118.93285909451|117.17845499026|-128.02123271821|-128.02123271821|-128.02123271821|-128.02123271821|-128.02123271821|-128.02123271821|-128.02123271821|-129.7400357127|121.48858370601|121.48858370601|121.48858370601|121.48858370601|121.48858370601|121.48858370601|121.48858370601|121.48858370601|121.48858370601|121.48858370601
00187|7980|/equities/cbre|SnP500/R1000GROWTH/R1000VALUE|-89.351206577319|-89.351206577319|-89.351206577319|-89.351206577319|-89.351206577319|-89.351206577319|-89.351206577319|-89.351206577319|-89.351206577319|-89.351206577319|-89.351206577319|-89.351206577319|-89.351206577319|-89.351206577319|-89.351206577319|-89.351206577319|-89.351206577319|-89.497451769531|-90.104671888021||-90.567412937645|-90.841636221678|-91.751973409422|-92.274410321721|-92.903162305748|-92.903162305748|-93.76518452741|88.725154579875|88.725154579875||88.725154579875|88.725154579875|87.746284578903|87.143095332895||86.092882719873|85.381710705114|85.381710705114|85.381710705114|85.113598675581|85.113598675581|82.992886484831|78.669312941994|77.820049341772|77.820049341772|77.421721202636|77.22616870524|77.22616870524|76.420449476202|76.420449476202|75.252449491244|75.083113773642|75.083113773642|74.052900429101|74.013224835231|73.41191487294||73.264627297516|72.317480133224|72.317480133224|72.317480133224|72.217383877054|72.217383877054|71.266532809222|69.538239219445|69.538239219445|69.538239219445|69.538239219445|69.538239219445|69.538239219445|69.217489801798|66.761093337176|-70.330586174065|-70.330586174065|-70.330586174065|-70.330586174065|-70.713316467728|-70.713316467728|-72.079402227124|-72.079402227124|-72.783223543918|-74.335808447507|-75.348114732798|-76.622220919114|-76.622220919114|-76.622220919114|-76.622220919114|-76.622220919114|-76.622220919114|-76.622220919114|-76.622220919114|-76.622220919114|-76.622220919114|-77.402464466604|-78.161857796281|-79.028683724676|-79.028683724676|-79.028683724676|-79.995479017137|-81.168679773409|-81.629916256885|-82.827126682048|-84.897254505576|-84.897254505576|-84.930284648936|-85.159209522717|-85.442452838148|-86.878528152297|-86.878528152297|-86.878528152297|-86.878528152297|-86.878528152297|-86.878528152297|-86.878528152297||-86.878528152297|-86.878528152297|-86.878528152297|-86.878528152297|-86.878528152297|-86.878528152297|-86.878528152297|-86.878528152297|-86.878528152297|-86.930861934898|-86.983176214692|-87.855755893386|-88.150082940855|-88.150082940855|-88.150082940855|-88.150082940855|-88.150082940855|-88.150082940855|-88.150082940855|-88.150082940855|-88.150082940855|-88.150082940855|-88.150082940855|-88.150082940855|-88.741760009967|-89.280286729825|-91.304764999827|84.029997288179|84.029997288179|84.029997288179|84.029997288179|84.029997288179|84.029997288179|83.654160432233|82.445074634068|82.445074634068|82.426748254026|80.785276176891|79.106974021551|77.018306299445|76.767285184062|76.415288559199|76.415288559199||76.120878024897|75.330536096185|73.944799420029|73.944799420029|73.944799420029|73.944799420029|73.944799420029|73.944799420029|73.944799420029|73.944799420029||73.944799420029|73.944799420029|73.944799420029|73.944799420029|73.659588568068|73.659588568068|73.659588568068|73.659588568068|72.418641577624|72.418641577624|72.418641577624|72.418641577624|72.418641577624|72.418641577624||72.418641577624|72.418641577624|72.418641577624|72.418641577624|72.418641577624|71.719737488321|71.20908567404|71.20908567404|71.20908567404|71.20908567404|71.20908567404|71.20908567404|71.20908567404|71.20908567404|71.20908567404|71.20908567404|71.20908567404|71.20908567404|71.20908567404|71.20908567404|70.882872072582|68.008749290445|-74.779167285519|-74.851021783172|-75.109684882261|-75.109684882261|-75.109684882261|-75.109684882261|-75.109684882261|-75.109684882261|-75.109684882261|-75.109684882261|-75.109684882261|-75.109684882261|-75.109684882261||-75.331426980435|-75.331426980435|-75.331426980435|-75.331426980435|-75.331426980435|-75.331426980435|-75.331426980435|-75.331426980435|-75.331426980435|-75.331426980435|-78.307143717275|-80.294806936566|-80.975087373637|-80.975087373637|-80.975087373637|-80.975087373637|-80.975087373637|-83.196208972823|-83.241896332515|-85.692108884137|-88.067061917297|82.500976600817|82.500976600817|82.500976600817|82.500976600817|82.500976600817|82.500976600817|82.500976600817|82.500976600817|82.500976600817|82.500976600817
00188|32525|/equities/centene|SnP500/R1000VALUE|-79.085378645116|-79.085378645116|-79.085378645116|-79.085378645116|-79.085378645116|-79.085378645116|-79.085378645116|-79.085378645116|-79.085378645116|-79.085378645116|-79.131579455837|-79.131579455837|-80.082089490175|-80.082089490175|-80.082089490175|-80.834798776662|74.457632057498|74.457632057498|74.457632057498||74.457632057498|74.457632057498|73.702051790368|73.014398072661|73.014398072661|73.014398072661|72.826272194585|72.611409921338|71.844633542239||71.844633542239|71.844633542239|71.844633542239|71.844633542239||71.844633542239|71.844633542239|71.844633542239|71.844633542239|71.844633542239|71.844633542239|71.844633542239|71.844633542239|71.844633542239|70.327874943554|70.327874943554|70.327874943554|70.327874943554|70.327874943554|70.327874943554|70.327874943554|70.327874943554|70.327874943554|70.327874943554|70.327874943554|70.327874943554||69.969305458929|68.661866973137|68.578223804354|68.578223804354|68.578223804354|68.491361834075|67.837347058748|-72.377471737983|-72.377471737983|-72.377471737983|-72.377471737983|-72.377471737983|-72.377471737983|-72.377471737983|-72.377471737983|-72.377471737983|-72.377471737983|-72.377471737983|-72.588302829666|68.03225394382|68.03225394382|68.03225394382|68.03225394382|68.03225394382|68.03225394382|67.876118883975|67.462351941939|67.437842416022|67.437842416022|66.689562678894|66.689562678894|66.458074014011|66.081774200138|66.060746074808|66.060746074808|66.060746074808|66.060746074808|66.060746074808|66.060746074808|66.060746074808|66.060746074808|66.060746074808|65.246783867029|64.862537850437|64.602821444468|63.735917090262|63.468897186142|63.468897186142|63.468897186142|63.445023308101|63.445023308101|61.946301637244|61.946301637244|61.173940855211|60.851881669568|-65.116452402147|-65.116452402147||-65.116452402147|-66.222724484374|-66.953862242091|-67.149602126504|-67.149602126504|-67.149602126504|-67.52013039224|-67.52013039224|-67.620154211461|-67.620154211461|-67.733157596396|-67.733157596396|-69.14323028967|-69.449967550768|-69.449967550768|-69.449967550768|-70.428854782804|-70.428854782804|-70.833552169189|-70.833552169189|-70.833552169189|-71.556170568847|-72.127406241381|-72.127406241381|-72.127406241381|-72.127406241381|66.500102430649|66.500102430649|66.500102430649|66.500102430649|66.500102430649|64.74927754542|64.480865956907|-68.271552439191|-68.271552439191|-68.271552439191|-68.271552439191|-69.700224103374|-70.238336908741|-70.238336908741|-70.238336908741|-70.238336908741|-70.238336908741||-70.238336908741|-70.238336908741|-70.238336908741|-70.238336908741|-70.238336908741|-70.238336908741|-70.238336908741|-70.238336908741|-70.238336908741|-70.238336908741||-70.238336908741|-70.238336908741|-70.238336908741|64.735431287108|64.2344758747|63.093307256476|62.660344176575|62.108714480184|61.931352609818|61.695388363936|60.44154437288|-66.277412305836|-66.277412305836|-66.597680077027||-67.695480965984|-67.818310472052|-68.837563749464|64.954699504088|64.954699504088|64.954699504088|64.954699504088|64.954699504088|64.954699504088|64.954699504088|64.954699504088|64.954699504088|64.954699504088|64.954699504088|64.954699504088|64.954699504088|64.954699504088|64.954699504088|64.954699504088|64.954699504088|64.954699504088|64.954699504088|64.954699504088|64.954699504088|64.280437692229|64.280437692229|64.280437692229|64.280437692229|64.280437692229|64.201388482782|64.201388482782|64.201388482782|63.158764234883|62.796680838645|-67.3303936504||-67.3303936504|-67.3303936504|-67.3303936504|-67.3303936504|-67.3303936504|-67.3303936504|-67.3303936504|-67.3303936504|-67.3303936504|-67.3303936504|-67.3303936504|-67.3303936504|-67.3303936504|-67.3303936504|-67.3303936504|-67.943771629717|-68.089748255838|-69.056386806821|-69.78376563639|-70.351402532729|-71.028504543473|-71.502782588722|-72.870871391034|-72.952469708955|-72.952469708955|-72.952469708955|-73.075244985726|-73.823050696216|-75.096169796876|-75.707131429173|-76.059675159554
00189|7946|/equities/centerpoint|SnP500/R1000VALUE|-28.697339664574|-28.697339664574|-28.697339664574|-28.697339664574|-28.697339664574|-28.697339664574|-28.697339664574|-28.697339664574|-28.697339664574|-28.697339664574|-28.697339664574|-28.697339664574|-28.697339664574|-28.697339664574|-29.080932761426|-29.107146741278|-29.175440577807|-29.659934339856|-29.781871170838||-29.819253804566|-29.819253804566|-29.819253804566|-29.819253804566|-29.819253804566|-29.819253804566|-29.819253804566|-29.819253804566|-29.819253804566||-29.819253804566|-29.885467561529|-29.885467561529|-30.028575827067||-30.11367378287|-30.11367378287|-30.383527332461|28.353215823194|28.353215823194|28.353215823194|28.353215823194|27.917462068157|27.620790593443|27.456434162257|27.454855657651|27.454855657651|27.385223524826|27.385223524826|27.385223524826|27.123580766008|26.819735615076|26.819735615076|26.819735615076|26.587483291959|26.513315074019||26.32594995197|26.32594995197|26.32594995197|26.32594995197|26.311612443751|26.136495303837|26.136495303837|26.136495303837|26.136495303837|26.136495303837|26.136495303837|26.136495303837|26.136495303837|26.136495303837|26.136495303837|26.136495303837|26.136495303837|26.136495303837|26.136495303837|26.136495303837|26.136495303837|26.136495303837|26.136495303837|26.136495303837|26.136495303837|26.136495303837|26.136495303837|25.927893720694|25.927893720694|25.801321131|25.801321131|-27.731888140901|-27.731888140901|-27.731888140901|-27.731888140901|-27.731888140901|-27.731888140901|-27.766542264338|-28.32588049716|-28.346256540288|-28.570839773802|-29.090654464991|27.946658278988|27.946658278988|27.946658278988|27.946658278988|27.946658278988|27.86081429652|27.86081429652|27.647571152356|-28.669580881207|-28.669580881207|-28.669580881207|-28.669580881207|-28.669580881207|-28.669580881207|-28.716479663947||-29.017199177321|-29.177444293296|-29.264937959552|-29.449319400655|-29.459340725868|-29.459340725868|-29.459340725868|-29.459340725868|-29.464057087693|-29.464057087693|-29.464057087693|-29.554229232772|-29.615810576527|-29.898122884|-30.229025100299|-30.276972477776|-30.448583600101|-30.448583600101|-30.448583600101|-30.71926010668|-30.860627688961|-31.048675261158|-31.181305260811|-31.347561672168|29.766112258742|29.766112258742|29.766112258742|29.766112258742|29.49512495234|29.367361537112|29.112624053043|28.990205248645|28.990205248645|28.990205248645|28.990205248645|28.990205248645|28.990205248645|28.734533690138|28.270592794068|28.029911767938|28.029911767938|28.029911767938|28.029911767938||-29.553944872302|-29.553944872302|-29.553944872302|-29.553944872302|-29.553944872302|-29.553944872302|-29.553944872302|-29.553944872302|-29.553944872302|-29.553944872302||-29.553944872302|-29.553944872302|-29.553944872302|-29.553944872302|-29.553944872302|-29.553944872302|-29.553944872302|-29.553944872302|-29.553944872302|-29.553944872302|-29.553944872302|-29.553944872302|-29.553944872302|-29.705858158087||-29.705858158087|-29.821508432997|-30.096000308884|-30.096000308884|-30.096000308884|-30.096000308884|-30.096000308884|-30.469999970212|-31.029443940867|29.355248618796|29.355248618796|29.355248618796|29.355248618796|29.355248618796|29.355248618796|29.355248618796|29.355248618796|29.355248618796|29.355248618796|29.355248618796|29.355248618796|29.355248618796|29.355248618796|29.355248618796|29.054442062063|29.028824530358|28.996878127743|28.996878127743|28.996878127743|28.996878127743|28.996878127743|28.996878127743|28.996878127743|28.902643288163|28.688324337864||28.688324337864|28.117026626693|27.542528377227|27.48447655114|27.446084217589|27.373983282028|27.281773974093|27.281773974093|27.281773974093|27.281773974093|27.281773974093|27.281773974093|27.281773974093|27.281773974093|27.21336007294|27.177343423466|-29.277010852969|-29.277010852969|-29.277010852969|-29.277010852969|-29.277010852969|-29.277010852969|-29.277010852969|-29.277010852969|-29.277010852969|-29.277010852969|-29.277010852969|-29.870011363732|-30.182290260569|-30.182290260569|-30.594210828428
00190|8102|/equities/cf-industries|SnP500/R1000VALUE|-80.096704087592|-80.096704087592|-80.096704087592|-80.096704087592|-80.096704087592|-80.096704087592|-80.096704087592|-80.096704087592|-80.096704087592|-80.096704087592|-80.096704087592|-80.096704087592|-80.096704087592|-80.096704087592|-80.096704087592|-80.191333755229|-80.309259185497|-81.28862313132|-82.029027396887||76.299527644322|76.299527644322|76.299527644322|76.299527644322|76.299527644322|76.299527644322|76.299527644322|76.299527644322|75.121973990517||74.927966418425|74.927966418425|74.927966418425|74.927966418425||73.789355506014|-80.028445895366|-80.028445895366|-80.028445895366|-80.028445895366|-80.028445895366|-80.028445895366|-80.028445895366|-80.028445895366|-80.028445895366|-80.028445895366|-80.028445895366|-80.028445895366|-80.028445895366|-80.762554230421|-80.762554230421|-80.762554230421|-81.375060679879|-81.7001053608|-81.7001053608|-81.7001053608||-81.7001053608|-82.489176939653|-83.67702780689|-85.19320159125|-85.19320159125|-85.19320159125|-85.19320159125|-85.19320159125|-85.19320159125|-85.19320159125|-85.19320159125|-85.19320159125|-85.516016788439|-85.516016788439|-85.516016788439|-85.91385626441|79.495367224302|79.495367224302|79.495367224302|79.495367224302|79.495367224302|79.495367224302|79.495367224302|79.495367224302|79.495367224302|79.495367224302|79.495367224302|79.495367224302|79.495367224302|79.495367224302|79.495367224302|79.495367224302|79.495367224302|79.495367224302|79.495367224302|79.495367224302|79.495367224302|79.495367224302|79.495367224302|79.495367224302|79.495367224302|79.495367224302|78.612076846853|77.822861450795|77.591901436121|77.591901436121|77.0572253029|77.0572253029|77.0572253029|77.0572253029|77.0572253029|77.0572253029|77.0572253029|77.0572253029|77.0572253029|77.0572253029|77.0572253029||-79.889964118617|-79.889964118617|-79.889964118617|-79.889964118617|-79.889964118617|-79.889964118617|-79.889964118617|-81.984960572606|76.053866697657|76.053866697657|76.053866697657|76.053866697657|76.053866697657|76.053866697657|76.053866697657|76.053866697657|76.053866697657|76.053866697657|76.053866697657|76.053866697657|76.053866697657|76.053866697657|76.053866697657|76.053866697657|76.053866697657|76.053866697657|76.053866697657|75.224854497234|74.483193110669|74.141645960503|72.022407271788|71.940450591429|71.291889529078|69.004322851862|67.918137909269|67.266817915545|66.357578343932|66.267031425441|66.019773492159|66.019773492159|66.019773492159|66.019773492159|66.019773492159||66.019773492159|66.019773492159|66.019773492159|66.019773492159|66.019773492159|66.019773492159|66.019773492159|66.019773492159|66.019773492159|64.413637806908||63.851262704019|62.478289371497|62.478289371497|62.478289371497|61.034668269354|61.034668269354|61.034668269354|61.034668269354|-67.673403317954|-67.673403317954|-67.673403317954|-67.673403317954|-68.325448944862|-68.326607336265||-70.380633899086|-71.565411643312|-71.920253917923|-71.920253917923|-71.920253917923|-71.920253917923|-71.920253917923|-71.920253917923|-73.761395954811|-74.009286745372|-74.009286745372|-74.009286745372|-75.274122754221|-75.274122754221|-76.911037772527|-76.911037772527|-76.911037772527|-76.911037772527|-76.911037772527|-76.911037772527|-76.911037772527|-77.297819713344|70.734332119171|70.734332119171|70.734332119171|70.734332119171|70.734332119171|70.734332119171|70.734332119171|70.734332119171|70.34148177697|69.696928655591|69.293810380263|68.313118948718|-77.429209258625||-77.429209258625|-77.429209258625|-77.429209258625|-77.429209258625|-77.429209258625|-77.429209258625|-77.429209258625|-77.429209258625|-77.429209258625|-77.429209258625|-79.580788641583|-80.95469466309|-80.95469466309|-80.95469466309|-80.95469466309|-81.249656582985|-81.476238569853|-84.720595820345|-84.726217357756|-88.469689360858|-90.676617098447|-90.676617098447|-90.676617098447|-90.676617098447|-90.676617098447|-90.676617098447|-90.676617098447|-90.676617098447|-90.676617098447|-90.676617098447|-90.676617098447
00191|6426|/equities/c-h-robinson-worldwide-inc|SnP500/R1000GROWTH/R1000VALUE|-80.894371591167|-80.894371591167|-81.091152418238|-81.091152418238|-81.091152418238|-81.828503755046|-83.405556523483|83.632977283727|83.632977283727|83.632977283727|83.632977283727|83.632977283727|83.632977283727|83.632977283727|83.632977283727|83.632977283727|83.632977283727|83.632977283727|83.632977283727||83.632977283727|83.632977283727|83.632977283727|83.632977283727|83.632977283727|83.632977283727|83.292999065378|83.292999065378|82.504185970785||82.504185970785|82.504185970785|82.504185970785|82.504185970785||81.503540154035|80.878934352194|80.689735877081|80.689735877081|80.689735877081|80.689735877081|80.689735877081|80.689735877081|80.689735877081|80.689735877081|80.689735877081|80.689735877081|80.478590315762|79.592876348432|78.928755346864|-85.356770159458|-85.356770159458|-85.356770159458|-85.356770159458|-85.356770159458|-85.356770159458||-85.356770159458|-85.356770159458|-85.356770159458|-85.356770159458|-85.356770159458|-85.356770159458|-85.356770159458|-85.356770159458|-85.768634188678|-86.911255903273|-87.333318031717|-87.333318031717|-87.333318031717|-87.333318031717|-87.333318031717|-87.333318031717|-87.410238487839|-87.410238487839|-87.631469529498|-87.631469529498|-88.583764175164|-89.207645855582|-89.207645855582|-89.207645855582|-89.207645855582|-89.207645855582|-89.772260930628|-89.772260930628|-89.772260930628|-89.772260930628|-89.772260930628|-89.772260930628|-89.772260930628|-89.772260930628|-89.772260930628|-90.344253374901|-90.344253374901|-90.344253374901|-90.344253374901|-90.344253374901|-90.344253374901|-90.344253374901|-90.669726718098|-91.400392917163|-91.657666608397|-91.657666608397|-91.657666608397|-91.657666608397|-91.657666608397|-91.657666608397|-91.657666608397|-91.657666608397|-91.657666608397|-91.657666608397|-92.658797604843|-94.219776320242|-94.250862730634||-95.505956690722|-97.443285245822|-98.175892471857|-98.175892471857|-98.175892471857|-98.175892471857|-98.175892471857|-98.205432282099|-98.845762634949|-99.554212311997|-99.554212311997|-99.618570252805|-100.07396520128|-100.36829390515|94.938007688084|94.938007688084|94.938007688084|94.938007688084|94.938007688084|94.938007688084|94.938007688084|94.938007688084|94.938007688084|94.938007688084|94.938007688084|94.112229611651|93.189545569322|93.189545569322|92.960473842775|92.960473842775|92.960473842775|92.618305863445|92.263915857091|92.263915857091|92.263915857091|92.263915857091|92.263915857091|92.263915857091|91.463240129434|-97.465099282914|-97.465099282914|-97.465099282914|-97.465099282914||-97.465099282914|-97.465099282914|-97.465099282914|-97.465099282914|-97.465099282914|-97.465099282914|-97.465099282914|-97.465099282914|-97.465099282914|-97.465099282914||-97.465099282914|-97.465099282914|-97.465099282914|-97.465099282914|-97.465099282914|-98.322330417295|-99.440926805757|-99.568804917095|-100.48589238564|-101.42727379369|-101.42727379369|-101.42727379369|-103.00364244831|-104.12848809971||-104.72831931395|97.856013510336|97.856013510336|97.856013510336|97.856013510336|97.856013510336|97.856013510336|97.856013510336|97.856013510336|97.856013510336|97.856013510336|97.856013510336|97.856013510336|97.856013510336|97.856013510336|97.856013510336|97.856013510336|97.856013510336|95.595017351165|95.02557597056|93.005638492272|92.026540139154|-99.463856515501|-99.463856515501|-99.463856515501|-99.463856515501|-99.463856515501|-99.463856515501|-99.463856515501|-99.463856515501|-99.463856515501|-99.463856515501|-99.463856515501|-99.463856515501|-99.463856515501||-99.463856515501|-101.32372835964|-102.30731625013|-102.30731625013|-102.30731625013|-102.30731625013|-102.30731625013|-102.30731625013|-102.30731625013|-102.30731625013|-102.82812801392|-103.63810677172|-103.63810677172|-103.63810677172|-105.4229188381|-105.4229188381|-105.4229188381|-106.29087540056|97.97926109049|97.97926109049|97.97926109049|95.913901940686|95.563566763202|95.563566763202|95.563566763202|95.563566763202|95.563566763202|95.563566763202|95.563566763202|95.563566763202|95.563566763202
00192|6491|/equities/charles-schwab|SnP500/R1000VALUE|-66.501456783266|-66.501456783266|-66.501456783266|-66.587597350097|-66.587597350097|-66.653981266464|-66.653981266464|-67.098537507987|-67.098537507987|-67.098537507987|-67.098537507987|-67.098537507987|-67.098537507987|-67.098537507987|-67.098537507987|-67.098537507987|-67.098537507987|-67.098537507987|-68.68893100524||-69.570098780115|-69.570098780115|-70.387334080227|65.965770832117|65.965770832117|65.965770832117|65.965770832117|65.965770832117|65.965770832117||65.965770832117|65.965770832117|65.965770832117|65.965770832117||65.965770832117|65.965770832117|65.965770832117|65.965770832117|65.965770832117|65.965770832117|64.557522790758|61.078358351222|60.064566809856|59.857852943433|59.230393312256|58.328540681665|58.328540681665|58.178011121653|58.178011121653|56.95167943096|56.293532489139|53.793769755185|52.770120954315|52.702356285299|52.618452224957||52.572505718379|52.572505718379|52.572505718379|52.270005073712|51.719020584686|51.719020584686|51.334463474232|51.334463474232|51.334463474232|51.334463474232|51.334463474232|51.334463474232|51.334463474232|51.334463474232|49.398012555394|-53.73393667647|-53.73393667647|-53.73393667647|-53.73393667647|-53.73393667647|-53.73393667647|-54.444927199116|-55.002661946244|-55.002661946244|-55.002661946244|-55.002661946244|-55.002661946244|-55.002661946244|-55.002661946244|-55.002661946244|-55.002661946244|-55.002661946244|-55.002661946244|-55.002661946244|-55.002661946244|-55.461015121614|-56.380014199322|-58.181683401604|-58.349704641789|-58.349704641789|-58.505192031941|-58.505192031941|-59.158271408171|-59.911410861645|-60.763789023993|-61.717364111733|-61.717364111733|-61.717364111733|-61.717364111733|-61.717364111733|-61.717364111733|-61.717364111733|-61.717364111733|-61.717364111733|-61.717364111733|-61.717364111733|-61.717364111733||-61.717364111733|-61.717364111733|-61.717364111733|-61.717364111733|-61.717364111733|-61.717364111733|-61.717364111733|-61.717364111733|-62.374847402386|-62.916495206414|-63.216661747361|-64.078514002059|-64.745295310787|-65.136994442202|-66.926938252159|62.735878578728|62.735878578728|62.735878578728|62.735878578728|62.735878578728|62.735878578728|62.735878578728|62.735878578728|62.735878578728|62.735878578728|62.735878578728|62.735878578728|62.735878578728|62.735878578728|62.735878578728|62.735878578728|62.735878578728|62.735878578728|61.208199200703|55.756043852865|55.756043852865|55.756043852865|54.844492211938|54.071103695366|53.696781612472|53.464508541661|53.464508541661|53.464508541661||53.464508541661|53.202697293059|53.202697293059|51.582440817903|50.983509016271|50.983509016271|50.983509016271|50.983509016271|50.983509016271|50.983509016271||50.983509016271|50.983509016271|50.983509016271|50.983509016271|50.983509016271|50.983509016271|50.983509016271|50.983509016271|50.060009585746|49.768328784713|49.56303842731|49.288979312091|49.288979312091|49.288979312091||49.288979312091|48.197476250495|-52.959709290941|-52.959709290941|-52.959709290941|-52.959709290941|-52.959709290941|-52.959709290941|-52.959709290941|-52.959709290941|-52.959709290941|-52.959709290941|-53.042483277167|-53.042483277167|-53.042483277167|-53.042483277167|-53.042483277167|-55.507204633118|-56.469671678942|-56.866711129167|-56.866711129167|-56.866711129167|-56.866711129167|-57.408189652444|-57.408189652444|-57.408189652444|-57.408189652444|-57.408189652444|-57.408189652444|-57.408189652444|-57.408189652444|-57.408189652444|-57.408189652444|-57.408189652444|-57.408189652444||-57.408189652444|-57.669986590281|-60.123475243135|-61.631383114738|-61.631383114738|-63.408181824408|-63.408181824408|-63.408181824408|-63.408181824408|-63.408181824408|-63.408181824408|-63.408181824408|-63.408181824408|-63.408181824408|-63.408181824408|-63.408181824408|-63.408181824408|-63.408181824408|-63.408181824408|-71.871870109463|-77.247632844608|-81.124385682919|-81.300270336843|-82.190300894013|-82.190300894013|-82.190300894013|-82.378529309365|-82.378529309365|-82.378529309365|-82.378529309365|-82.378529309365
00193|13837|/equities/chipotle-mexican-grill-inc|SnP500/R1000GROWTH|2480.6656587379|2480.6656587379|2448.8124289796|2371.2842140783|2371.2842140783|2349.067990686|2328.6327690565|2323.216436647|2306.5560097944|2257.5831749451|2250.6162521108|2250.6162521108|2250.6162521108|2250.6162521108|2250.6162521108|2250.6162521108|2226.3051672759|2209.5254896815|-2302.646542891||-2302.646542891|-2302.646542891|-2302.646542891|-2302.646542891|-2302.646542891|-2302.646542891|-2316.4202988502|-2331.4042681452|2240.0114730706||2240.0114730706|2240.0114730706|2240.0114730706|2240.0114730706||2240.0114730706|2240.0114730706|2240.0114730706|2240.0114730706|2240.0114730706|2240.0114730706|2240.0114730706|2240.0114730706|2214.2270626348|2184.5212262783|2148.5657803917|2142.6511449774|2142.6511449774|2142.6511449774|2138.2295301182|2136.6367418348|2136.6367418348|2136.6367418348|2136.6367418348|2136.6367418348|2131.2355081607||2131.2355081607|2106.4074005605|2082.5605096289|2075.0922573351|2067.5689388141|2059.4057747946|2059.4057747946|2026.5683060869|2002.4371152702|1986.7229883211|1959.8782037118|1948.4258008907|1929.0064305144|1916.1576577113|1885.2708241063|1837.4543580565|1800.880615397|1782.9028940206|-1892.1480752503|-1892.1480752503|-1892.1480752503|-1892.1480752503|-1892.1480752503|-1892.1480752503|-1892.1480752503|-1892.1480752503|-1892.1480752503|-1892.1480752503|-1892.1480752503|-1909.9945248006|-1924.433209315|-1924.433209315|-1924.433209315|-1935.5959620086|-1935.5959620086|-1935.5959620086|-1935.5959620086|-1935.5959620086|-1935.5959620086|-1935.5959620086|-1935.8522299228|-1939.9355017805|-1956.3150201532|-1977.1111036642|-1988.2884672332|1867.5929598948|1867.5929598948|1867.5929598948|1867.5929598948|1867.5929598948|1867.5929598948|1867.5929598948|1867.5929598948|1867.5929598948|1866.8134000738|1866.8134000738|1862.4359433872||-1949.9559598331|-1949.9559598331|-1949.9559598331|-1949.9559598331|-1949.9559598331|-1949.9559598331|-1949.9559598331|-1949.9559598331|-1949.9559598331|-1949.9559598331|-1949.9559598331|-1961.512605119|-1961.512605119|-1961.512605119|-1961.512605119|-1961.512605119|-1974.487367233|-1981.5611385596|-1999.8185827746|-2023.4519897582|-2056.5240071749|-2064.0010806501|-2064.0010806501|-2064.0010806501|-2064.0010806501|-2064.0010806501|-2081.9372969137|2044.18521495|2044.18521495|2044.18521495|2044.18521495|2044.18521495|2044.18521495|2043.181361281|2043.181361281|2043.181361281|2043.181361281|2043.181361281|2043.181361281|2043.181361281|2043.181361281|2043.181361281|2043.181361281||2043.181361281|2038.9868993617|-2120.6036732458|-2120.6036732458|-2120.6036732458|-2120.6036732458|-2120.6036732458|-2120.6036732458|-2120.6036732458|-2120.6036732458||-2120.6036732458|-2120.6036732458|-2120.6036732458|-2120.6036732458|-2120.6036732458|-2120.6036732458|-2120.6036732458|-2124.1765639407|2030.8320534033|2030.8320534033|2030.8320534033|2030.8320534033|2030.8320534033|2030.8320534033||2030.8320534033|2030.8320534033|2030.8320534033|2030.8320534033|2030.8320534033|2017.7622587727|1988.9192876338|1972.6944954122|1972.6944954122|1972.6944954122|1972.6944954122|1972.6944954122|1956.2276959115|1945.9364231898|1945.9364231898|1945.9364231898|1945.9364231898|1945.9364231898|1938.474819422|1938.474819422|1930.0215075283|1900.3347560861|1866.9347767276|1720.1083488488|1720.1083488488|1718.9390113765|1718.9390113765|1707.7327855355|1699.9175386701|1668.0944521465|1646.2793652767|1646.2793652767|1646.2793652767|1646.2793652767|1646.2793652767||1646.2793652767|1646.2793652767|1646.2793652767|1618.0432210757|1602.3341562299|1579.6645247173|1561.8658632384|1548.3397490301|1545.9136452982|1542.8794094815|1542.8794094815|1542.8794094815|1527.0187815311|1512.2253816168|1512.2253816168|1512.2253816168|-1591.6759351684|-1591.6759351684|-1591.6759351684|-1591.6759351684|-1591.6759351684|-1591.6759351684|-1591.6759351684|-1591.6759351684|-1591.6759351684|-1591.6759351684|-1594.5244494493|-1606.2138386893|-1611.8564493126|-1611.8564493126|-1659.9005103582
00194|8175|/equities/chubb-corp|SnP500/R1000VALUE|239.19828000138|239.19828000138|239.19828000138|239.19828000138|238.35809119619|237.86954523101|237.15192858396|237.15192858396|234.24881730276|233.20404327872|233.20404327872|233.20404327872|233.20404327872|231.2944985337|229.09388997234|225.07987591599|220.7563868022|-228.57397233869|-228.57397233869||-228.57397233869|-228.57397233869|-228.57397233869|-228.57397233869|-228.57397233869|-228.57397233869|-228.57397233869|-228.57397233869|-228.57397233869||-228.57397233869|-228.57397233869|-228.57397233869|-228.57397233869||-228.57397233869|-228.57397233869|-229.7730914369|219.10497876139|219.10497876139|219.10497876139|219.10497876139|219.10497876139|219.10497876139|219.10497876139|219.10497876139|219.10497876139|219.10497876139|219.10497876139|219.10497876139|218.7392694788|218.07275543917|218.07275543917|218.07275543917|218.07275543917|217.39694892818||215.1732787231|214.14948347977|212.08444787657|212.08444787657|212.08444787657|212.08444787657|212.08444787657|212.08444787657|209.81027435369|208.58336113897|207.8836050265|207.8836050265|206.55789844118|205.89251755537|205.89251755537|205.89251755537|-216.55904446378|-216.55904446378|-216.55904446378|-216.55904446378|-216.55904446378|-216.55904446378|-216.55904446378|207.68393455101|207.68393455101|207.68393455101|206.84299019258|204.99970762907|-213.43657989107|-213.43657989107|-213.43657989107|-213.43657989107|-213.43657989107|-213.43657989107|-213.43657989107|-213.43657989107|-213.43657989107|-214.80786725771|206.50704405701|206.50704405701|206.50704405701|206.50704405701|206.50704405701|206.50704405701|206.50704405701|206.50704405701|205.40171287232|204.20441190593|203.15156959817|202.29730080813|200.5797806763|199.23919349504|197.62910690123|196.77281197173|196.77281197173|196.77281197173|196.77281197173||196.77281197173|196.77281197173|196.77281197173|196.77281197173|196.77281197173|196.77281197173|196.77281197173|196.77281197173|196.77281197173|196.77281197173|196.77281197173|196.77281197173|196.77281197173|196.77281197173|196.77281197173|196.77281197173|196.77281197173|196.77281197173|196.77281197173|196.77281197173|196.77281197173|196.77281197173|196.77281197173|196.77281197173|196.77281197173|196.77281197173|196.77281197173|194.68590300461|190.19799040449|190.19799040449|188.80793336908|185.89755793722|-196.4323066753|-196.4323066753|-196.4323066753|-196.4323066753|-196.4323066753|-196.4323066753|-196.4323066753|-196.4323066753|-196.4323066753|-196.4323066753|-196.4323066753||-196.4323066753|-196.4323066753|-196.4323066753|-196.4323066753|-196.4323066753|-196.4323066753|-196.4323066753|-196.4323066753|-196.4323066753|-196.4323066753||-196.4323066753|-196.4323066753|-196.4323066753|-196.4323066753|-196.4323066753|-196.4323066753|-196.4323066753|-196.4323066753|-196.4323066753|-196.4323066753|-196.4323066753|-196.4323066753|-197.54645793106|-199.27161436241||-199.43346436997|-201.17245773231|193.56825149728|193.56825149728|193.56825149728|193.56825149728|193.56825149728|193.56825149728|193.56825149728|193.56825149728|193.56825149728|193.56825149728|193.56825149728|193.56825149728|193.56825149728|193.56825149728|193.56825149728|193.56825149728|193.56825149728|193.56825149728|193.56825149728|193.56825149728|193.56825149728|193.56825149728|193.56825149728|193.56825149728|193.56825149728|193.56825149728|188.8997248353|188.54820278457|188.54820278457|188.54820278457|-199.68915553919|-199.68915553919|-199.68915553919||-199.68915553919|-199.68915553919|-199.68915553919|-199.68915553919|-199.68915553919|-199.68915553919|-199.68915553919|-199.68915553919|-199.68915553919|-199.68915553919|-201.913312467|-201.913312467|-201.913312467|-201.913312467|-201.913312467|-201.913312467|-201.913312467|-205.23434572266|-205.23434572266|-210.0448232232|-211.79313633823|-214.83738171153|-216.13431121566|-217.29717966427|-217.65397502437|-218.2471975911|-220.28489248877|-220.28489248877|-220.28489248877|-220.28489248877|-220.28489248877
00195|39264|/equities/church---dwight|SnP500/R1000GROWTH/R1000VALUE|96.016023032945|96.016023032945|96.016023032945|96.016023032945|96.016023032945|96.016023032945|96.016023032945|96.005025405665|95.948913913059|95.39573664697|94.75005168001|94.75005168001|94.75005168001|94.75005168001|94.711255269949|94.711255269949|94.711255269949|94.711255269949|93.666015207441||93.390015032193|92.697797565881|92.132552020223|91.145328916683|91.145328916683|91.145328916683|91.145328916683|91.145328916683|91.145328916683||91.145328916683|91.145328916683|91.145328916683|91.145328916683||91.145328916683|91.145328916683|91.145328916683|91.145328916683|91.145328916683|91.145328916683|91.145328916683|91.145328916683|91.145328916683|91.145328916683|91.145328916683|91.145328916683|91.145328916683|91.145328916683|91.145328916683|91.145328916683|90.933865496344|90.933865496344|90.933865496344|90.211243678934|89.313044073192||88.797269293564|87.374515019023|87.374515019023|87.374515019023|87.0027985685|86.599776068543|85.671265910306|-91.595201133838|-91.595201133838|-91.595201133838|-91.595201133838|-91.595201133838|-91.595201133838|-91.595201133838|87.8590372586|87.8590372586|87.8590372586|87.8590372586|87.8590372586|87.8590372586|87.208653611579|86.884611733135|86.191789661708|-90.919680472924|-90.919680472924|-90.919680472924|-90.919680472924|-90.919680472924|-90.919680472924|-90.919680472924|-90.919680472924|-90.919680472924|-90.919680472924|-92.782424578748|-94.919634114462|-94.998479907996|-95.006647817831|-95.096827551767|-95.560884525428|-95.598156454442|-96.272953989636|92.848608639464|92.848608639464|92.848608639464|92.848608639464|92.848608639464|92.848608639464|92.848608639464|92.848608639464|92.848608639464|92.848608639464|92.848608639464|92.848608639464|92.848608639464|92.848608639464|92.848608639464|92.848608639464||92.848608639464|92.623454891559|-96.627480316465|-96.627480316465|-96.627480316465|-96.627480316465|-96.627480316465|-96.627480316465|-96.627480316465|-96.627480316465|-96.627480316465|-97.255531735227|-98.02642699856|-98.744919582411|-99.486505923799|-99.486505923799|-99.486505923799|-99.486505923799|-99.486505923799|-99.486505923799|-99.486505923799|-100.83849046332|-100.83849046332|-100.83849046332|-100.92887557991|-101.11745861102|-101.11745861102|96.229416037885|96.229416037885|96.229416037885|96.229416037885|96.229416037885|96.229416037885|96.229416037885|96.229416037885|96.229416037885|96.229416037885|96.229416037885|96.229416037885|96.229416037885|96.229416037885|96.229416037885|96.229416037885||96.181016022726|95.758907166636|94.353788419472|94.200874800932|93.927638260802|93.570724083416|93.570724083416|93.435806249504|92.955284267629|92.955284267629||92.955284267629|92.085313750599|-95.696612162807|-95.696612162807|-95.696612162807|-95.696612162807|-95.696612162807|-95.696612162807|-95.696612162807|-95.696612162807|-95.696612162807|-95.696612162807|-95.696612162807|-96.358456500613||-96.723134739707|-96.723134739707|93.495974864565|93.495974864565|93.495974864565|93.495974864565|93.495974864565|93.495974864565|93.495974864565|93.495974864565|93.495974864565|93.495974864565|93.495974864565|93.495974864565|93.495974864565|93.495974864565|93.376106332362|93.376106332362|93.094053801604|93.094053801604|93.094053801604|91.533952669642|88.911571213667|88.911571213667|88.303969591927|87.866636084264|87.346312677623|87.346312677623|87.346312677623|87.346312677623|87.346312677623|87.346312677623|87.346312677623|87.346312677623|86.606862671288||86.606862671288|86.151485477456|85.650430081695|84.86492048194|84.114355785869|83.000103435426|83.000103435426|82.626779407824|82.358087586656|82.023094012412|82.023094012412|82.023094012412|82.023094012412|82.023094012412|82.023094012412|82.023094012412|81.52399087181|-85.136387833845|-85.136387833845|-85.136387833845|-85.136387833845|-85.136387833845|-85.136387833845|-85.136387833845|-85.136387833845|-85.136387833845|-85.136387833845|-85.136387833845|-85.136387833845|-85.136387833845|-85.136387833845
00196|7889|/equities/cigna-corp|SnP500/R1000VALUE|313.3965676845|311.36562363978|309.90485146174|303.956048761|303.956048761|300.59226839872|293.65065728761|293.65065728761|293.65065728761|293.65065728761|293.65065728761|293.65065728761|293.65065728761|293.65065728761|293.65065728761|293.65065728761|293.65065728761|293.65065728761|293.65065728761||293.65065728761|293.65065728761|293.65065728761|293.65065728761|293.65065728761|292.16378234864|290.16700612764|290.16700612764|288.93568104352||284.67743791873|284.67743791873|282.70882282582|280.85700840781||280.48753531587|278.4897209076|277.64267790901|277.64267790901|277.64267790901|277.64267790901|277.64267790901|277.64267790901|277.64267790901|275.55174830873|-277.1918974616|-277.87570770338|-280.00300649089|-283.09445755661|-286.21063710552|-286.21063710552|-286.21063710552|-298.16459847933|-301.48174833908|-301.48174833908|-301.48174833908||-301.48174833908|-301.48174833908|-301.48174833908|-301.48174833908|-304.18276569197|-308.7600221827|-312.08445763084|-312.68131746447|-312.68131746447|-315.10757991116|-318.44342137752|-323.56809935502|297.1077124013|297.1077124013|297.1077124013|297.1077124013|297.1077124013|297.1077124013|297.1077124013|297.1077124013|297.1077124013|297.1077124013|297.1077124013|297.1077124013|297.1077124013|297.1077124013|297.1077124013|293.82233411885|288.60981222896|281.14367767736|278.5102091516|276.70357203096|276.69375210333|276.69375210333|276.69375210333|276.69375210333|276.69375210333|276.69375210333|276.69375210333|276.69375210333|276.69375210333|276.69375210333|276.69375210333|-291.3394175227|-291.3394175227|-291.3394175227|-291.3394175227|-291.3394175227|-291.3394175227|-291.3394175227|-291.3394175227|-291.3394175227|-291.3394175227|-291.3394175227|-291.3394175227|-291.3394175227|-292.06310625413||-292.06310625413|-292.06310625413|-292.06310625413|-292.06310625413|-292.06310625413|-292.06310625413|-292.06310625413|-292.06310625413|-292.06310625413|-292.06310625413|-292.06310625413|-292.06310625413|284.54147346038|284.54147346038|284.54147346038|284.54147346038|284.54147346038|284.54147346038|284.54147346038|284.54147346038|284.54147346038|284.54147346038|284.54147346038|280.17053061082|278.27387166643|278.27387166643|278.27387166643|278.27387166643|278.27387166643|278.27387166643|278.27387166643|277.13168831402|277.13168831402|267.60191896816|266.11263953527|266.11263953527|266.11263953527|266.11263953527|266.11263953527|265.21911602683|265.21911602683|265.21911602683|265.21911602683||263.63458061954|262.88285446985|259.62595198798|258.23649759351|258.23649759351|258.23649759351|256.5555336217|254.49672362318|252.49524399428|251.67931224887||251.67931224887|251.67931224887|251.67931224887|251.67931224887|249.10534002587|246.51775383734|245.62869454181|245.62869454181|245.62869454181|243.02825292786|-260.37054805979|-260.37054805979|-260.37054805979|-260.37054805979||-263.34116173039|246.68258694786|246.68258694786|246.68258694786|246.68258694786|246.68258694786|246.68258694786|246.68258694786|246.68258694786|246.68258694786|246.68258694786|246.68258694786|246.68258694786|246.68258694786|242.63434207856|239.64259918994|-259.22655520101|-264.69173129024|-265.82825754488|-265.82825754488|-265.82825754488|-265.82825754488|-267.60527948102|-270.63106962956|-270.63106962956|-270.63106962956|-271.79997157801|-271.79997157801|-274.15109265017|-274.15109265017|-274.15109265017|-274.15109265017|-274.15109265017|-274.15109265017|-274.15109265017||-274.15109265017|-274.15109265017|-274.15109265017|-274.15109265017|-274.15109265017|-274.53454857587|-275.60700269009|-278.24712590133|-278.24712590133|-278.24712590133|-283.31179797821|-287.37052910847|-287.37052910847|-287.37052910847|-287.37052910847|-287.37052910847|-287.37052910847|-290.45613260316|-293.76571157296|-294.88439326619|-294.88439326619|-297.78878101083|-301.32169515526|-302.82798790309|-303.19276962648|-305.23639679364|-306.64045037618|-309.70859779696|-309.70859779696|-309.70859779696|-309.70859779696
00197|6507|/equities/cincinnati-fin|SnP500/R1000VALUE|-113.58176325529|-113.58176325529|-113.58176325529|107.67708158648|107.67708158648|107.67708158648|107.67708158648|107.67708158648|107.67708158648|107.67708158648|107.67708158648|107.67708158648|107.67708158648|107.01231331467|106.73812722762|105.64069970007|103.06599340759|103.06599340759|103.06599340759||103.06599340759|103.06599340759|102.72811987699|102.72811987699|102.72811987699|102.72811987699|101.90013401045|101.15181532981|100.82474889099||100.82474889099|100.82474889099|100.82474889099|100.82474889099||100.82474889099|100.82474889099|100.82474889099|100.82474889099|100.82474889099|100.82474889099|100.82474889099|100.37972163425|99.833303019586|99.348113109869|98.896566285891|98.896566285891|98.896566285891|98.896566285891|98.482850275882|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616||-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-103.69721397616|-105.12222324391|-105.12222324391|-105.12222324391|-105.12222324391|-105.12222324391|-105.12222324391|-105.12222324391|-105.12222324391|-105.12222324391|-105.12222324391|-105.12222324391|-105.12222324391|-105.12222324391|-105.12222324391|-106.10747100005|-108.19607916021|-109.33564281622|-109.54960526536|-110.50844795517|105.35895385731|105.35895385731|105.35895385731|105.35895385731|104.26994832345|-108.74340284724|-108.74340284724|-108.74340284724|-108.74340284724|-108.74340284724|-108.74340284724|-108.74340284724|-108.74340284724|-108.74340284724|-108.74340284724||-108.74340284724|-108.74340284724|-108.74340284724|-108.74340284724|-108.74340284724|-108.74340284724|-108.74340284724|-108.74340284724|-108.74340284724|103.68271025397|103.68271025397|103.68271025397|103.68271025397|103.68271025397|103.68271025397|103.68271025397|103.68271025397|103.68271025397|103.68271025397|103.68271025397|102.96273548048|102.44592969969|102.44592969969|102.44592969969|102.44592969969|102.44592969969|97.910476240353|97.834439022819|97.834439022819|97.834439022819|97.357154351119|96.207671992916|-101.96479095837|-101.96479095837|-101.96479095837|-101.96479095837|-101.96479095837|-101.96479095837|-101.96479095837|-101.96479095837|-101.96479095837|-101.96479095837|-101.96479095837||-101.96479095837|-101.96479095837|-101.96479095837|-102.0810961363|-102.0810961363|-102.0810961363|-102.51955399219|-103.7989500331|97.520431849305|97.520431849305||97.520431849305|97.520431849305|97.520431849305|97.520431849305|96.333253168336|95.848060262723|95.749814391714|95.523702595611|-102.67242606576|-102.67242606576|-102.67242606576|-102.67242606576|-104.07519979936|-104.23716429055||-104.58379404611|-105.49088332462|-107.57764993561|-108.37168186496|-108.37168186496|-108.37168186496|-108.37168186496|-108.37168186496|-108.8979796126|-109.26166431832|-109.26166431832|-109.26166431832|-109.26166431832|-109.26166431832|-109.26166431832|-109.26166431832|-109.26166431832|-109.26166431832|-109.26166431832|-109.26166431832|-109.26166431832|-109.26166431832|-109.26166431832|-110.9940720921|-112.51564522502|-112.51564522502|-114.02581988436|-114.02581988436|-114.02581988436|-114.02581988436|-116.49369145612|-116.61687915833|-116.75671592487|-116.75671592487|-116.75671592487||-116.75671592487|-116.75671592487|-116.75671592487|-116.75671592487|-116.75671592487|-116.75671592487|-116.75671592487|-116.75671592487|-116.75671592487|-116.75671592487|-116.75671592487|-116.75671592487|-116.75671592487|-116.75671592487|-116.75671592487|-116.75671592487|-116.75671592487|-118.60785571162|-118.60785571162|-122.29706288514|-124.75950984091|-125.81218612559|117.27737545769|117.27737545769|117.27737545769|117.27737545769|117.27737545769|117.27737545769|117.27737545769|117.27737545769|117.27737545769
00198|241|/equities/citigroup|SnP500/R1000VALUE|53.507192859835|53.507192859835|53.507192859835|53.507192859835|53.507192859835|53.507192859835|53.507192859835|53.507192859835|52.777436426157|-54.748790476008|-54.748790476008|-54.748790476008|-54.748790476008|-54.748790476008|-54.748790476008|-54.748790476008|-54.748790476008|51.14226762653|51.14226762653||51.14226762653|51.14226762653|51.14226762653|51.14226762653|51.14226762653|51.14226762653|50.977330757519|50.07511305957|49.301236843058||48.911743639659|48.911743639659|48.402493051634|48.205964357705||47.93995802386|47.898788803608|47.898788803608|47.898788803608|47.898788803608|47.898788803608|47.898788803608|46.232414751633|46.232414751633|46.232414751633|46.232414751633|45.890792976908|45.890792976908|44.750116815159|44.750116815159|44.235128073769|43.729311259673|43.406178033005|42.950368871127|42.950368871127|42.950368871127||42.950368871127|42.950368871127|42.950368871127|42.394714556176|42.143596496649|42.143596496649|41.176651255364|39.910902729823|39.437437689639|39.437437689639|39.437437689639|39.437437689639|39.437437689639|39.286321918542|37.940356458088|-41.173393496205|-41.173393496205|-41.173393496205|-41.173393496205|-41.173393496205|-41.173393496205|-41.706992529421|-41.919250346712|-41.919250346712|-41.919250346712|-41.919250346712|-41.919250346712|-41.919250346712|-41.919250346712|-41.919250346712|-41.919250346712|-41.919250346712|-41.919250346712|-41.919250346712|-41.919250346712|-41.955276755814|-42.49086346044|-42.531593231899|-42.531593231899|-42.531593231899|-42.531593231899|-42.816215202259|40.60852961784|40.60852961784|40.60852961784|40.60852961784|40.60852961784|40.60852961784|40.60852961784|40.60852961784|-42.60093197555|-42.60093197555|-42.60093197555|-42.60093197555|-43.237036013279|-43.422930690617|-43.702347891746||-43.702347891746|-43.702347891746|-43.702347891746|-43.702347891746|-43.702347891746|-43.702347891746|-43.702347891746|-43.702347891746|-44.525388233329|-44.912045470504|-45.076524301401|-45.277266974836|-45.523216136727|-46.155519362327|-46.934465483424|-47.144684769044|-47.569370880535|-47.793357590602|-47.793357590602|-48.625565645161|-48.625565645161|-48.625565645161|-48.625565645161|-48.625565645161|-48.625565645161|-48.625565645161|-48.625565645161|-48.625565645161|-48.625565645161|-48.625565645161|-48.625565645161|-48.625565645161|-48.625565645161|-48.625565645161|-48.625565645161|-48.625565645161|-48.625565645161|-48.625565645161|-48.625565645161|-48.625565645161|-48.625565645161|-48.625565645161|-48.69467432025||-48.69467432025|-48.69467432025|-48.69467432025|-48.69467432025|-48.867924254658|-48.867924254658|-48.867924254658|46.124503565374|46.124503565374|46.124503565374||46.124503565374|46.124503565374|46.124503565374|46.124503565374|45.433808910121|45.305009006648|44.846397955317|44.529332460185|43.680369391729|-47.129070636792|-47.129070636792|-47.129070636792|-47.129070636792|-47.528977938104||-47.528977938104|-47.685529465596|-48.135589117386|-48.380604359554|-48.380604359554|-48.380604359554|-48.380604359554|-48.380604359554|-48.380604359554|-48.380604359554|-48.380604359554|-48.380604359554|-48.380604359554|-48.380604359554|-48.380604359554|-48.380604359554|-48.380604359554|-49.630115081918|-49.892402174353|46.582463001421|46.582463001421|46.582463001421|46.582463001421|46.582463001421|46.582463001421|46.582463001421|46.582463001421|46.582463001421|46.530546108011|46.011751933367|45.375835201774|-47.57034709506|-47.57034709506|-47.57034709506|-47.57034709506||-47.57034709506|-47.57034709506|-47.57034709506|-47.57034709506|-47.57034709506|-47.57034709506|-47.57034709506|-47.57034709506|-47.57034709506|-47.57034709506|-49.061497026602|-49.561109867272|-49.67148208119|-49.67148208119|-49.67148208119|-49.845904261702|-49.845904261702|-50.452289354205|-50.452289354205|-52.041710283359|-53.07940038266|49.317586253016|49.317586253016|49.317586253016|49.156019588654|49.156019588654|49.156019588654|49.156019588654|49.156019588654|49.156019588654|49.156019588654
00199|941642|/equities/citizens-financial-group-inc|SnP500/R1000GROWTH/R1000VALUE|-34.368296213391|-34.368296213391|-34.374495368801|-34.588734468264|-34.588734468264|-34.588734468264|-34.926092077673|31.581707252175|31.581707252175|31.347562645443|31.051845178082|31.036745278399|31.036745278399|31.036745278399|31.036745278399|31.036745278399|31.036745278399|31.036745278399|31.036745278399||31.036745278399|31.036745278399|31.036745278399|31.036745278399|31.036745278399|31.036745278399|31.036745278399|31.036745278399|31.036745278399||31.036745278399|31.036745278399|30.715827112243|30.590488899947||30.590488899947|30.590488899947|30.590488899947|30.590488899947|30.590488899947|30.590488899947|30.590488899947|27.624987166459|27.11276398029|27.013348477042|26.983443570309|26.755916448499|26.755916448499|26.275186269444|25.985206092907|25.386618364203|25.121242139459|25.086230629615|25.086230629615|25.086230629615|25.086230629615||25.086230629615|25.086230629615|25.086230629615|25.086230629615|24.610256479771|24.561117170686|24.119852806059|23.64513754252|23.64513754252|23.64513754252|23.64513754252|23.64513754252|23.64513754252|23.64513754252|-25.691449895597|-25.691449895597|-25.691449895597|-25.73077770416|-25.878364734562|-26.068184216709|-26.068184216709|-26.520065448782|-26.808404761444|-27.200449764608|-27.544940205908|-27.544940205908|-27.544940205908|-27.544940205908|-27.544940205908|-27.544940205908|-27.544940205908|-27.544940205908|-27.544940205908|-27.544940205908|-27.544940205908|-27.544940205908|-27.713821751648|-27.808261827813|-27.808261827813|-27.808261827813|-27.808261827813|-28.482512213772|-28.590458368797|-29.052008813773|-29.170453186068|-29.170453186068|-29.170453186068|-29.170453186068|-29.170453186068|-29.170453186068|-29.170453186068|-29.170453186068|-29.170453186068|-29.170453186068|-29.170453186068|-29.170453186068|-29.170453186068||-29.170453186068|-29.170453186068|-29.170453186068|-29.170453186068|-29.170453186068|-29.170453186068|-29.170453186068|-29.170453186068|-29.706892776525|-30.112102614549|-30.456225407021|-30.936638845224|-31.005709980614|-31.619677383245|29.231454430988|29.231454430988|29.231454430988|29.231454430988|29.231454430988|29.231454430988|29.231454430988|29.231454430988|29.231454430988|29.231454430988|29.231454430988|29.231454430988|29.231454430988|29.051060529739|28.521276869634|28.521276869634|27.890031088568|27.697811697563|26.91701359069|25.89001427001|25.642821773875|25.642821773875|25.642821773875|25.642821773875|25.344177218616|25.344177218616|25.344177218616|25.344177218616|25.344177218616||25.344177218616|25.344177218616|25.344177218616|25.344177218616|25.344177218616|25.344177218616|25.344177218616|25.344177218616|25.344177218616|25.344177218616||25.344177218616|25.344177218616|25.344177218616|25.344177218616|25.344177218616|25.344177218616|25.344177218616|25.344177218616|-28.631977031887|-28.631977031887|-28.631977031887|-28.631977031887|-28.631977031887|-28.631977031887||-28.631977031887|-28.631977031887|-28.631977031887|-28.631977031887|-28.631977031887|-28.631977031887|-28.631977031887|-28.631977031887|-28.631977031887|-28.631977031887|-28.631977031887|-29.149974662132|-29.326916166452|-29.326916166452|-29.326916166452|-29.326916166452|-29.326916166452|-31.316573615767|-31.708971230959|-31.90132734311|-31.90132734311|-31.90132734311|-31.90132734311|-31.90132734311|-32.000086911656|-32.456207734719|-32.704005323217|-32.704005323217|-32.704005323217|-32.704005323217|-32.704005323217|-32.704005323217|-33.048864206618|-33.048864206618|-33.064495134181||-33.064495134181|-33.064495134181|-34.218883037376|-34.822370211071|-35.257911116752|-35.541086264989|-35.541086264989|-35.541086264989|-35.541086264989|-35.541086264989|-35.679517397772|-35.957890484506|-35.957890484506|-35.957890484506|-35.957890484506|-35.957890484506|-35.957890484506|-35.957890484506|-35.957890484506|-38.440434744815|-40.196316722212|-41.308127724658|-42.512642687703|-43.210919390668|-43.210919390668|-43.314353318733|41.533102655329|41.533102655329|41.533102655329|41.533102655329|41.533102655329
00200|6421|/equities/citrix-sys-inc|SnP500/R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00201|7933|/equities/clorox-co|SnP500/R1000GROWTH/R1000VALUE|147.58754160574|147.58754160574|147.58754160574|146.9739658931|146.9739658931|146.9739658931|138.36742511834|138.36742511834|138.09692133928|138.09692133928|138.09692133928|138.09692133928|138.09692133928|138.09692133928|138.09692133928|138.09692133928|138.09692133928|138.09692133928|137.06032325834||137.06032325834|137.06032325834|137.06032325834|137.06032325834|137.06032325834|137.06032325834|137.06032325834|137.06032325834|137.06032325834||137.06032325834|137.06032325834|137.06032325834|137.06032325834||137.06032325834|137.06032325834|137.06032325834|137.06032325834|137.06032325834|137.06032325834|137.06032325834|137.06032325834|137.06032325834|137.06032325834|137.06032325834|137.06032325834|137.06032325834|137.06032325834|137.06032325834|135.72233892856|135.72233892856|135.72233892856|135.72233892856|134.00449717241|133.2621086345||133.2621086345|131.29015425632|131.29015425632|131.29015425632|130.30850049069|128.47555691457|126.09339307918|123.85663376489|123.85663376489|122.00210732196|122.00210732196|120.36794205478|117.82540173852|115.98322725653|-124.44481528984|-124.44481528984|-125.29756952641|-125.67341768872|-127.52657278524|-129.55765032781|-129.55765032781|-129.55765032781|-131.50266811597|-131.65412369078|-131.65412369078|-131.65412369078|-131.65412369078|-131.65412369078|-131.65412369078|-131.8584692247|-133.27746436412|-133.99723417277|-133.99723417277|-133.99723417277|-133.99723417277|-137.16415136262|-137.16415136262|-137.16415136262|-137.16415136262|-137.16415136262|-138.39953144837|-139.94114249336|-142.32793535775|-142.91214619286|-145.11294238442|-146.7835454662|-149.42060658218|-153.15872655182|-156.01303106181|-156.84856251469|-156.92307947732|-158.80844291919|-158.80844291919|-158.80844291919|-158.80844291919|-158.80844291919|-158.80844291919||-158.80844291919|-158.80844291919|-158.80844291919|-158.80844291919|-158.80844291919|-158.80844291919|-158.80844291919|-158.80844291919|-158.80844291919|-160.30326699409|-162.02529408306|-164.78365534511|155.87330516759|155.87330516759|155.87330516759|155.87330516759|155.87330516759|155.87330516759|155.87330516759|155.87330516759|155.87330516759|155.87330516759|-159.60473829855|-159.60473829855|-159.60473829855|-159.60473829855|-159.60473829855|-160.02179540461|-160.02179540461|-160.02179540461|-160.02179540461|-160.02179540461|-161.00887776099|-161.00887776099|-161.00887776099|-161.22875405111|-161.61604922248|-161.61604922248|-162.48533379185|-162.8402153746|-162.8402153746|-162.8402153746|-162.8402153746||-162.8402153746|-162.8402153746|-162.8402153746|-162.8402153746|-162.8402153746|-162.8402153746|-162.8402153746|-162.8402153746|-162.8402153746|-162.8402153746||-162.8402153746|-162.8402153746|-163.40294439602|-163.40294439602|-164.1927136559|-165.05468295887|-165.26520542386|-165.43138515256|-165.43138515256|-165.43138515256|-165.43138515256|-165.43138515256|-165.43138515256|-165.43138515256||-166.85565303018|-166.85565303018|-168.41628734988|-170.33836886532|-173.66452521358|163.73157398463|163.73157398463|163.73157398463|163.73157398463|163.73157398463|163.73157398463|163.73157398463|163.73157398463|163.73157398463|163.73157398463|163.73157398463|163.73157398463|163.73157398463|160.16619335016|160.11936098559|159.27163427652|158.86664416283|158.86664416283|158.86664416283|158.86664416283|158.24210428628|155.2056706154|153.4757466541|152.20527534863|151.96566181862|151.96566181862|151.96566181862|151.96566181862|151.96566181862|150.79847213444||150.79847213444|150.79847213444|150.79847213444|150.79847213444|150.79847213444|150.79847213444|150.79847213444|150.79847213444|150.79847213444|148.89069636295|148.89069636295|148.89069636295|148.89069636295|148.89069636295|148.89069636295|148.89069636295|148.89069636295|148.89069636295|148.89069636295|148.89069636295|148.89069636295|148.89069636295|148.89069636295|148.89069636295|148.89069636295|148.15415661015|147.70237482523|147.70237482523|147.23102275722|147.23102275722|147.23102275722
00202|13080|/equities/cme-group-inc.|SnP500/R1000VALUE|-207.87279532158|-207.87279532158|-207.87279532158|-207.87279532158|-207.87279532158|-207.87279532158|-207.87279532158|-207.87279532158|-207.87279532158|-207.87279532158|-207.87279532158|-207.87279532158|-207.87279532158|-207.87279532158|-207.87279532158|-207.87279532158|-207.87279532158|-207.87279532158|-207.87279532158||-207.87279532158|-208.37255205274|-209.81533256239|-210.27648052316|-211.3774740866|-213.8799759206|-214.62163886062|-216.50237230716|-219.60382608258||-219.60382608258|-219.60382608258|-219.60382608258|-219.60382608258||-219.60382608258|-219.60382608258|-219.60382608258|-219.60382608258|-219.60382608258|-219.60382608258|-220.69501912686|-221.51348047033|-221.51348047033|-221.51348047033|-221.51348047033|-221.51348047033|-221.51348047033|-221.51348047033|-221.51348047033|-221.51348047033|-221.51348047033|-221.51348047033|-221.51348047033|-221.51348047033|-221.51348047033||-221.51348047033|-221.51348047033|-221.51348047033|-221.51348047033|-221.51348047033|-221.51348047033|-221.51348047033|-221.51348047033|-221.51348047033|-221.51348047033|-221.51348047033|-221.51348047033|-221.51348047033|-221.51348047033|-222.89242940596|-222.89242940596|-222.89242940596|-222.89242940596|-223.19394372066|210.52533324493|210.52533324493|210.52533324493|210.52533324493|210.52533324493|210.52533324493|210.52533324493|210.52533324493|210.52533324493|210.0734149431|209.90269252711|207.74271659778|207.21184921183|204.2365951529|200.86787668763|196.79763991632|-206.61296963672|-206.61296963672|-206.61296963672|-206.86843206696|-206.86843206696|-206.86843206696|-207.06104217428|200.32909017669|200.32909017669|200.32909017669|200.32909017669|200.32909017669|200.32909017669|200.32909017669|200.16066155022|199.221290001|198.40142926543|197.88892752152|197.88892752152|197.88892752152|197.88892752152|197.88892752152||197.88892752152|197.88892752152|197.88892752152|197.88892752152|197.88892752152|197.88892752152|197.88892752152|197.88892752152|197.88892752152|197.88892752152|197.88892752152|197.88892752152|197.88892752152|197.88892752152|197.88892752152|197.88892752152|197.88892752152|197.88892752152|197.88892752152|197.88892752152|197.14576473745|191.58779547515|191.40199643045|190.75165791941|190.49710748756|190.49710748756|190.33511244549|186.09457870869|182.88591529427|181.72213481861|179.98925306056|-188.21337921573|-188.21337921573|-188.21337921573|-188.21337921573|-188.21337921573|-188.21337921573|-188.21337921573|-188.21337921573|-188.21337921573|-188.21337921573|-188.21337921573|-188.21337921573||-188.21337921573|-188.21337921573|-188.21337921573|-188.21337921573|-188.21337921573|-188.65931481733|-188.9621661125|-188.9621661125|-188.9621661125|-188.9621661125||-188.9621661125|-188.9621661125|-188.9621661125|-188.9621661125|178.3804824104|178.3804824104|178.3804824104|178.3804824104|178.3804824104|178.3804824104|174.05386768338|-184.95977140622|-184.95977140622|-184.95977140622||-185.07807377926|-186.20091490339|-187.35823328838|-188.86580957688|-189.0275632465|-189.69523950125|-189.69523950125|-189.79754157094|-191.64949348269|-192.55497309158|-192.55497309158|-192.55497309158|-192.55497309158|-192.55497309158|-192.55497309158|-192.55497309158|-192.55497309158|-192.99257655635|-192.99257655635|-192.99257655635|-192.99257655635|-192.99257655635|184.88164819405|184.88164819405|184.88164819405|184.88164819405|184.88164819405|184.88164819405|184.88164819405|184.88164819405|184.88164819405|184.88164819405|184.88164819405|184.88164819405|184.88164819405||184.88164819405|183.87793979297|180.71549499973|180.42943624373|179.13271049787|176.73744820808|175.29744984546|174.49351753932|174.49351753932|174.49351753932|174.49351753932|174.49351753932|174.49351753932|174.49351753932|174.49351753932|172.75391329375|-186.50494989282|-186.50494989282|-186.50494989282|-186.50494989282|-189.17383399414|178.42749901982|178.42749901982|178.42749901982|178.42749901982|178.42749901982|178.42749901982|178.42749901982|178.42749901982|178.42749901982|178.42749901982
00203|8016|/equities/cms-energy-corp|SnP500/R1000VALUE|-58.755888364516|-58.984277688281|-58.984277688281|-58.984277688281|-58.984277688281|-58.984277688281|-58.984277688281|-58.984277688281|-58.984277688281|-58.984277688281|-58.984277688281|-58.984277688281|-59.093541316796|-59.093541316796|-59.093541316796|-59.093541316796|-59.420599810071|57.048331532051|57.048331532051||57.048331532051|57.048331532051|57.048331532051|56.776710064526|56.776710064526|56.776710064526|56.776710064526|56.484733934|56.229899088072||56.229899088072|56.229899088072|56.229899088072|56.229899088072||56.229899088072|56.229899088072|56.229899088072|56.229899088072|56.229899088072|56.229899088072|56.229899088072|55.555997282849|55.351576493291|55.351576493291|55.351576493291|55.351576493291|55.351576493291|55.351576493291|55.351576493291|55.009052678414|55.009052678414|55.009052678414|55.009052678414|54.671446928788|54.557740434512||54.557740434512|54.557740434512|54.557740434512|54.557740434512|54.4736023308|54.337611980036|53.758458052295|52.658772624961|52.658772624961|52.658772624961|52.658772624961|52.658772624961|52.658772624961|52.658772624961|51.557629010522|51.557629010522|51.557629010522|51.557629010522|51.557629010522|51.557629010522|-54.752039198941|-54.752039198941|-54.752039198941|-54.752039198941|-54.752039198941|-54.752039198941|-54.752039198941|-54.752039198941|-54.752039198941|-54.752039198941|-54.752039198941|-54.752039198941|-54.752039198941|-54.752039198941|-54.752039198941|-54.752039198941|-54.752039198941|-54.981711975806|-56.059213610924|-56.059213610924|-56.627735955226|-57.69249067818|-57.69249067818|-57.69249067818|-57.69249067818|-57.69249067818|-57.69249067818|-57.69249067818|-57.69249067818|-57.69249067818|-57.69249067818|-57.69249067818|-57.69249067818|-57.69249067818|-57.69249067818|-57.69249067818|-57.921932755961||-58.664370601988|-59.286523467541|-59.329185810781|-59.329185810781|-59.329185810781|-59.329185810781|-59.329185810781|-59.329185810781|-59.329185810781|-59.38748374592|-59.482129616812|-59.482129616812|-59.482129616812|-59.493478081044|-60.39664254963|-60.730991425113|-60.978096003826|-60.978096003826|-60.978096003826|-61.341215976405|-61.999685164213|-62.476870717737|60.231087185663|60.231087185663|60.231087185663|60.231087185663|60.231087185663|60.231087185663|59.744616210366|59.744616210366|59.02179621315|58.078911249153|58.078911249153|58.078911249153|58.078911249153|58.078911249153|58.078911249153|58.078911249153|58.078911249153|58.078911249153|58.078911249153|58.078911249153|58.078911249153||58.078911249153|58.078911249153|58.078911249153|58.078911249153|58.078911249153|58.078911249153|58.078911249153|58.078911249153|58.078911249153|58.078911249153||58.078911249153|57.80712407641|57.460710694628|57.460710694628|57.460710694628|57.460710694628|57.096902187485|56.359889886797|-59.652535111577|-59.652535111577|-59.652535111577|-59.652535111577|-59.652535111577|-59.652535111577||-59.652535111577|-60.572261447013|-61.419733279613|-61.903427756032|-61.903427756032|-61.903427756032|-61.903427756032|-62.365473071955|-63.084293147208|59.518316862475|59.518316862475|59.518316862475|59.518316862475|59.518316862475|59.518316862475|59.518316862475|59.518316862475|59.518316862475|59.518316862475|59.518316862475|59.518316862475|59.518316862475|59.518316862475|59.518316862475|58.648685267116|58.387511540711|58.387511540711|58.387511540711|58.387511540711|58.387511540711|58.387511540711|58.387511540711|58.387511540711|58.387511540711|58.387511540711||58.387511540711|57.636123764581|57.481973235155|57.481973235155|57.481973235155|57.481973235155|57.481973235155|57.481973235155|57.481973235155|57.481973235155|57.481973235155|57.481973235155|57.481973235155|57.481973235155|57.481973235155|57.481973235155|-61.748980272911|-61.748980272911|-61.748980272911|-61.748980272911|-61.748980272911|-61.748980272911|-61.748980272911|-61.748980272911|-61.748980272911|-61.748980272911|-61.748980272911|-63.203311007444|-63.660230404585|-63.660230404585|-64.238591678109
00204|7938|/equities/colgate-palmo|SnP500/R1000GROWTH/R1000VALUE|81.127884766869|81.127884766869|81.127884766869|81.127884766869|81.127884766869|81.127884766869|81.127884766869|81.01209354115|80.59898948352|80.075542022569|78.789544372408|78.449912674099|78.449912674099|78.449912674099|78.196485265476|78.196485265476|78.196485265476|78.196485265476|78.196485265476||78.196485265476|77.777326717767|77.777326717767|77.497033162021|77.432125912663|77.432125912663|77.432125912663|77.432125912663|77.077918647126||76.57324136451|76.25084374001|76.25084374001|76.25084374001||76.25084374001|76.25084374001|76.25084374001|76.25084374001|76.25084374001|76.25084374001|76.25084374001|76.25084374001|76.25084374001|76.25084374001|76.25084374001|76.25084374001|76.25084374001|76.25084374001|76.25084374001|76.016215351448|75.514126489809|75.247361817019|74.934460602487|74.643453132538|74.524950569899||74.305503176353|73.268280207741|73.268280207741|73.268280207741|73.268280207741|73.268280207741|73.268280207741|73.023647506621|72.027835101731|72.027835101731|72.025927246553|71.819916501025|71.632960812229|71.368567484372|70.981259968243|70.981259968243|70.626397930209|70.172747838405|70.172747838405|70.172747838405|69.938330737402|69.938330737402|69.938330737402|69.938330737402|69.682585707031|69.405097739258|68.343600483964|68.343600483964|-71.844009329976|-71.844009329976|-71.844009329976|-71.844009329976|-71.844009329976|-71.844009329976|-72.676009630827|-73.287753078306|-73.495511151347|-73.495511151347|-74.082665738982|-74.082665738982|-74.502962864684|-75.010237787882|-75.258318899648|-75.285654954841|-75.285654954841|-75.285654954841|-75.285654954841|-75.285654954841|-75.285654954841|-75.285654954841|-75.285654954841|-75.285654954841|-75.285654954841|-75.285654954841|-75.285654954841|-75.285654954841|-76.03684587471||-76.122233191409|-76.122233191409|-76.122233191409|-76.122233191409|-76.575220388689|-76.575220388689|-76.575220388689|-76.575220388689|-76.575220388689|-77.183021433396|-77.348634807316|-77.6381404577|-77.880276540728|-78.406141550245|75.077459108559|75.077459108559|75.077459108559|75.077459108559|75.077459108559|75.077459108559|75.077459108559|75.077459108559|75.077459108559|75.077459108559|75.077459108559|75.077459108559|75.077459108559|75.077459108559|75.077459108559|75.077459108559|75.077459108559|75.077459108559|75.077459108559|75.077459108559|75.077459108559|75.077459108559|75.077459108559|75.077459108559|75.077459108559|75.077459108559|75.077459108559|75.077459108559|75.077459108559||75.077459108559|75.077459108559|75.077459108559|75.077459108559|75.077459108559|75.077459108559|75.077459108559|75.077459108559|-77.985022620046|-77.985022620046||-77.985022620046|-77.985022620046|-77.985022620046|-77.985022620046|-77.985022620046|-77.985022620046|-77.985022620046|-77.985022620046|-77.985022620046|-77.985022620046|-77.985022620046|-77.985022620046|-77.985022620046|-78.549189121285||-79.362241311769|-79.362241311769|-80.22915940362|-81.003510211108|-82.176123643582|78.719763668938|78.719763668938|78.719763668938|78.719763668938|78.719763668938|78.719763668938|78.247517595207|77.736962071731|77.736962071731|77.736962071731|77.736962071731|77.736962071731|77.736962071731|77.185234007653|76.836027657319|76.836027657319|75.110902486417|75.110902486417|75.110902486417|74.458499575294|74.278891723065|73.299760574512|73.299760574512|73.299760574512|73.299760574512|73.299760574512|73.299760574512|73.119345499865|72.756883861612|72.714133546609||72.714133546609|72.714133546609|72.411587731853|72.411587731853|72.411587731853|71.812042890671|-75.031953573204|-75.031953573204|-75.031953573204|-75.031953573204|-75.031953573204|-75.031953573204|-75.031953573204|-75.031953573204|-75.031953573204|-75.031953573204|-75.031953573204|-75.031953573204|-75.031953573204|-75.031953573204|-75.262506779301|-75.262506779301|-75.9012108394|-75.9012108394|-75.9012108394|-75.9012108394|-75.9012108394|-75.9012108394|-75.9012108394|-75.9012108394|-75.9012108394
00205|8313|/equities/comerica-inc|SnP500/R1000VALUE|-55.37271938763|-55.37271938763|-55.37271938763|-55.799687920256|-56.119931285297|-56.351589698168|-56.68537597587|51.609545902667|51.609545902667|51.609545902667|51.609545902667|51.609545902667|51.609545902667|51.609545902667|51.609545902667|51.609545902667|51.609545902667|51.609545902667|51.609545902667||51.609545902667|51.609545902667|51.609545902667|51.609545902667|51.609545902667|51.609545902667|51.609545902667|51.609545902667|51.609545902667||51.609545902667|51.609545902667|51.186719687181|50.482948340183||50.482948340183|50.482948340183|50.482948340183|50.482948340183|50.482948340183|50.482948340183|50.402166407645|45.931573277645|45.264318255649|45.264318255649|44.733132234398|44.294686434479|44.294686434479|44.294686434479|44.294686434479|42.210764061313|41.821682332734|41.317978725146|40.950107549427|40.950107549427|40.950107549427||40.950107549427|40.950107549427|40.950107549427|40.8629298632|40.8629298632|40.8629298632|39.774487966151|39.564525536142|39.564525536142|39.564525536142|39.564525536142|39.564525536142|39.564525536142|39.564525536142|-42.61909400158|-42.61909400158|-42.61909400158|-42.61909400158|-42.61909400158|-42.61909400158|-42.61909400158|-42.879682884453|-42.879682884453|-43.301502850696|-43.301502850696|-43.301502850696|-43.301502850696|-43.301502850696|-43.301502850696|-43.301502850696|-43.301502850696|-43.301502850696|-43.301502850696|-43.301502850696|-43.301502850696|-43.301502850696|-43.603336602499|-43.942399778777|-43.942399778777|-43.942399778777|-43.942399778777|-44.845025794168|-45.264329027753|-45.467343939257|-46.19982617532|-47.475094326175|-47.475094326175|-47.647882364234|-47.831535443156|-49.061984919276|-49.920258944527|-50.236954628644|-50.298585252037|-50.298585252037|-50.351762696627|-50.535612944911|-50.535612944911||-50.535612944911|-50.535612944911|-50.535612944911|-50.535612944911|-50.535612944911|-50.535612944911|-50.535612944911|-50.535612944911|-51.345681592436|-52.121867096657|-52.543741133737|-52.700269172509|-52.963074628865|47.308495682572|47.308495682572|47.308495682572|47.308495682572|47.308495682572|47.308495682572|47.308495682572|47.308495682572|47.308495682572|47.308495682572|47.308495682572|47.308495682572|46.70388557524|46.553623022895|46.553623022895|46.553623022895|46.553623022895|46.553623022895|46.553623022895|45.315137666973|43.27126502385|42.616090007474|42.616090007474|42.616090007474|42.330654139706|40.03072780524|38.924417113312|38.406561820116|38.406561820116|38.406561820116||37.976734338431|37.447483471399|37.338317477444|36.149286148292|36.149286148292|36.149286148292|36.149286148292|36.149286148292|36.149286148292|36.149286148292||36.149286148292|36.149286148292|36.149286148292|36.149286148292|36.149286148292|36.149286148292|36.149286148292|36.001706305855|34.165784614742|-41.573478758364|-41.573478758364|-41.573478758364|-41.573478758364|-41.573478758364||-41.573478758364|-41.573478758364|-41.573478758364|-41.573478758364|-41.573478758364|-41.573478758364|-41.573478758364|-41.573478758364|-41.573478758364|-41.573478758364|-41.573478758364|-41.814457125539|-41.814457125539|-41.814457125539|-41.814457125539|-41.814457125539|-41.814457125539|-45.696618816449|-47.916241722188|-48.866189861643|-48.866189861643|-48.866189861643|-48.866189861643|-48.866189861643|-49.814380134313|-49.814380134313|-49.814380134313|-49.814380134313|-49.814380134313|-49.814380134313|-49.814380134313|-49.814380134313|-49.814380134313|-49.814380134313|-49.814380134313||-49.814380134313|-49.814380134313|-52.393756298189|-54.506395132415|-55.143344281|-55.143344281|-55.143344281|-55.143344281|-55.143344281|-55.143344281|-55.825430508275|-55.825430508275|-55.825430508275|-55.825430508275|-55.825430508275|-55.825430508275|-55.825430508275|-55.825430508275|-55.825430508275|-67.381865841171|-70.513186302473|-72.419369210457|-73.064303174787|-74.340990567861|-74.340990567861|-74.481100851361|-74.54951471585|-74.54951471585|-74.54951471585|-74.54951471585|-74.54951471585
00206|8225|/equities/conagra-foods|SnP500/R1000VALUE|-29.420459826665|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867||-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867|-29.882585363867||-29.882585363867|-29.882585363867|-29.882585363867|-30.046773038614||-30.046773038614|-30.046773038614|-30.413080306305|28.648996348986|28.648996348986|28.648996348986|28.648996348986|28.533384954278|28.314125625935|28.314125625935|28.314125625935|28.213939128813|27.88493276801|27.696869810051|27.450409738693|27.223939583548|27.223939583548|27.223939583548|27.223939583548|27.223939583548|27.223939583548||27.075487425866|26.872208068705|26.840280932949|26.840280932949|26.840280932949|26.792810990596|26.512568873591|26.452831491064|26.452831491064|26.446756186563|26.176837957455|26.176837957455|26.176837957455|26.176837957455|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.801820017788|-27.99674545603|-28.440827648695|-28.79841920276|-28.832688770245|-29.114143329142|-29.495170334179|-29.842411813028|-29.966092266691|-29.966092266691|-29.966092266691|-29.966092266691|-29.966092266691|-29.966092266691|-29.966092266691|-29.966092266691|-30.207880618453|-30.361889871403|-30.361889871403|-30.520987864384|-30.582208390643|-30.801342800381||-31.160381559004|-31.2223258153|-31.2223258153|-31.2223258153|-31.2223258153|-31.2223258153|-31.2223258153|-31.244847184763|-31.244847184763|-31.358719488367|-31.489714700479|-31.489714700479|-31.728849603621|-32.146499635873|-32.660617277575|-32.660617277575|-32.792074333244|-32.876193296704|-33.246325558858|-33.771473216168|-33.99247307154|-34.156763970548|-34.164112676433|-34.164112676433|-34.203859178616|-34.203859178616|-34.203859178616|-34.203859178616|-34.203859178616|-34.203859178616|-34.203859178616|-34.203859178616|-34.203859178616|-34.203859178616|-34.322049715336|-34.505431707496|-34.730225313587|-34.730225313587|-34.756082257609|-34.968148453347|-34.979853092757|-34.979853092757|-34.979853092757||-34.979853092757|-34.979853092757|-34.979853092757|-35.145946965314|-35.745576558409|-35.745576558409|-35.97646433009|-35.97646433009|-35.97646433009|-35.97646433009||-35.97646433009|-35.97646433009|-35.97646433009|-35.97646433009|-35.97646433009|-35.97646433009|-35.97646433009|-35.97646433009|-36.357384874973|-36.357384874973|-36.357384874973|-36.357384874973|-36.357384874973|-36.357384874973||-36.409594008827|-36.546494216283|-36.87665951976|-37.236010162133|-37.446677517116|-37.711307869156|-37.993674765914|-38.11314784314|-38.11314784314|-38.329320026875|-38.329320026875|-38.329320026875|36.735257290168|36.735257290168|36.735257290168|36.735257290168|36.735257290168|36.735257290168|36.735257290168|36.735257290168|36.534358762994|36.534358762994|36.534358762994|36.534358762994|36.464915127691|36.464915127691|36.464915127691|36.464915127691|36.464915127691|36.464915127691|36.464915127691|36.464915127691|36.464915127691|36.464915127691|36.464915127691||36.464915127691|36.324072355624|35.808972938719|35.808972938719|35.808972938719|35.803855269856|35.803855269856|35.661782098817|35.490869973553|34.956724828278|-36.898149380904|-36.898149380904|-36.898149380904|-36.898149380904|-36.898149380904|-36.898149380904|-36.898149380904|-36.898149380904|-36.898149380904|-36.898149380904|-37.360443841331|-37.490043087741|-37.490043087741|-37.490043087741|-37.490043087741|-37.666337353145|-37.688152902828|-37.778243819231|-37.778243819231|-37.778243819231|-37.778243819231
00207|7937|/equities/conoco-phillips|SnP500/R1000VALUE|107.35226971397|107.35226971397|106.17212988574|106.17212988574|106.17212988574|106.17212988574|106.17212988574|106.17212988574|105.78959027086|-113.46006244779|-113.46006244779|-113.46006244779|-113.46006244779|-113.46006244779|-113.46006244779|-113.46006244779|-113.46006244779|-114.63227212827|-117.21140986461||-118.40933480698|-118.40933480698|-118.92370929142|-120.66911845097|112.94585801972|112.94585801972|112.94585801972|112.94585801972|112.94585801972||112.94585801972|112.94585801972|112.94585801972|112.85372842035||111.58636636956|-116.93230112667|-116.93230112667|-116.93230112667|-116.93230112667|-116.93230112667|-116.93230112667|-116.93230112667|-116.93230112667|-118.18364492604|-118.18364492604|-118.18821510948|-118.29274097722|-119.55339725966|-119.55339725966|-119.55339725966|-119.55339725966|-119.55339725966|-119.55339725966|-119.55339725966|-119.55339725966||-119.55339725966|-119.55339725966|-119.55339725966|-119.55339725966|-119.55339725966|-122.62627229155|-122.76098479093|-122.76098479093|-123.17553859566|-123.17553859566|-123.17553859566|-124.17670775358|-124.763675756|-124.763675756|-124.763675756|-124.763675756|-124.763675756|-124.763675756|-124.78935842464|-125.79429276728|119.17539215206|119.17539215206|119.17539215206|119.17539215206|119.17539215206|119.17539215206|118.31544028519|117.45826627147|116.8002957385|-121.95361203566|-121.95361203566|-121.95361203566|-121.95361203566|-121.95361203566|-121.95361203566|-122.374008914|-124.5866779444|-126.1732546618|118.4782299745|118.4782299745|118.4782299745|118.4782299745|118.4782299745|118.4782299745|118.4782299745|118.4782299745|118.4782299745|118.4782299745|118.00803298287|117.78503586774|117.5233127278|117.5233127278|117.5233127278|117.5233127278|117.5233127278|117.5233127278|117.5233127278||115.09868406388|112.85520144671|112.32300579514|111.04899767864|111.04899767864|111.04899767864|111.04899767864|111.04899767864|111.04899767864|111.04899767864|111.04899767864|111.04899767864|111.04899767864|111.04899767864|111.04899767864|111.04899767864|111.04899767864|111.04899767864|111.04899767864|111.04899767864|111.04899767864|111.04899767864|111.04899767864|111.04899767864|111.04899767864|109.73481207704|109.73481207704|109.36173323366|108.33192612035|107.78102764932|105.77058331004|103.93509246498|103.60845222164|103.60845222164|103.60845222164|103.60845222164|103.60845222164|101.8904986877|98.69277864239|-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412||-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412||-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412||-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412|-105.04638641412|-107.79543058668|-108.42469972689|-108.42469972689|-108.42469972689|-108.58188580494|101.42645776077|101.42645776077|101.42645776077|101.42645776077|101.42645776077|101.42645776077|101.42645776077|101.42645776077|100.65050906388|100.44139373797|98.36915969871|98.36915969871||98.237284766551|98.014545727654|98.014545727654|98.014545727654|-105.4236075785|-105.4236075785|-105.4236075785|-105.4236075785|-105.4236075785|-105.4236075785|-106.37514622317|-106.37514622317|-106.37514622317|-106.37514622317|-106.37514622317|-106.37514622317|-108.22598279964|-112.00587955536|-112.00587955536|-114.53189100475|-114.53189100475|-114.53189100475|-114.53189100475|-114.53189100475|-114.53189100475|-114.53189100475|-114.53189100475|-114.53189100475|-114.53189100475|-114.53189100475|-115.07282584649
00208|8297|/equities/cocnsol-edison|SnP500/R1000VALUE|-93.049712070088|-93.328015733935|-93.373484197217|-93.373484197217|-93.373484197217|-93.373484197217|-93.373484197217|-93.373484197217|-93.373484197217|-93.373484197217|-93.373484197217|-93.373484197217|-93.373484197217|-93.373484197217|-93.901028109869|-93.901028109869|-94.078694715854|90.390727559128|90.390727559128||90.390727559128|90.390727559128|90.390727559128|89.90498006719|89.697196514271|89.537441605619|89.449381477625|88.52153590762|88.21270473979||88.21270473979|88.21270473979|88.21270473979|88.21270473979||88.21270473979|88.21270473979|88.21270473979|88.21270473979|88.21270473979|88.21270473979|88.21270473979|88.21270473979|87.815706017329|87.815706017329|87.815706017329|87.815706017329|87.348781366998|87.348781366998|87.348781366998|86.947779237389|86.947779237389|86.947779237389|86.947779237389|86.698862707369|86.698862707369||86.698862707369|86.698862707369|86.698862707369|86.698862707369|86.653734696962|85.883594633316|85.657043804376|85.657043804376|85.657043804376|85.657043804376|85.657043804376|85.657043804376|85.657043804376|85.657043804376|84.221717372701|83.939193416201|83.939193416201|83.939193416201|83.939193416201|83.939193416201|82.732723270294|82.732723270294|82.732723270294|82.732723270294|82.732723270294|82.732723270294|82.732723270294|82.412190138113|82.412190138113|82.112889285455|82.112889285455|81.743766991705|-87.978871630441|-87.978871630441|-87.978871630441|-87.978871630441|-87.978871630441|-88.750414211232|-90.710460590741|-90.806066221022|-91.816236807266|-93.358539079471|87.938365753151|87.938365753151|87.938365753151|87.938365753151|87.938365753151|87.938365753151|87.938365753151|87.740403713625|86.563226450198|-90.972047954916|-90.972047954916|-90.972047954916|-90.972047954916|-90.972047954916|-91.982273691362||-92.849747359163|-93.133707841786|-93.133707841786|-93.133707841786|-93.133707841786|-93.133707841786|-93.133707841786|-93.133707841786|-93.133707841786|-93.133707841786|-93.133707841786|-93.133707841786|-93.133707841786|-93.133707841786|-94.849951038264|-95.472170363425|-96.013250399354|-96.013250399354|-96.013250399354|-96.089463941259|-96.089463941259|-96.765750187418|-98.37693878653|-99.173266267802|93.520491354202|93.520491354202|93.520491354202|93.520491354202|92.876656788957|92.858509984692|92.489177031737|89.831866047362|-94.372147106403|-94.372147106403|-94.372147106403|-94.372147106403|-94.372147106403|-94.372147106403|-94.372147106403|-94.372147106403|-94.372147106403|-94.372147106403|-94.372147106403||-94.372147106403|-94.372147106403|-94.405173963169|-95.669238295665|-95.925930464845|-95.925930464845|-96.207665739431|-96.207665739431|-96.207665739431|-96.207665739431||-96.207665739431|-96.207665739431|-96.207665739431|-96.207665739431|-96.207665739431|-96.207665739431|-96.207665739431|-96.207665739431|-96.207665739431|-96.207665739431|-96.207665739431|-96.882112142266|-96.882112142266|-96.882112142266||-96.882112142266|-97.423177530171|-98.215755252707|-98.63305810278|-99.721178195933|-99.876327688875|-99.876327688875|-100.93202949385|96.007161165762|96.007161165762|96.007161165762|96.007161165762|96.007161165762|96.007161165762|96.007161165762|96.007161165762|96.007161165762|96.007161165762|96.007161165762|96.007161165762|96.007161165762|96.007161165762|96.007161165762|96.007161165762|94.925734442129|94.739150278716|93.980103717568|93.980103717568|93.980103717568|93.980103717568|93.980103717568|93.980103717568|93.980103717568|93.801224640478|93.323585646538||93.066202103196|92.330224711694|90.487428945125|90.487428945125|90.487428945125|90.487428945125|90.487428945125|90.487428945125|90.487428945125|90.487428945125|90.487428945125|90.487428945125|90.487428945125|90.487428945125|89.766523636198|89.766523636198|88.30502222734|87.692806018253|-93.46232676629|-93.46232676629|-93.46232676629|-93.46232676629|-93.46232676629|-93.46232676629|-93.46232676629|-93.46232676629|-93.46232676629|-95.267583159647|-95.67874381783|-95.67874381783|-95.67874381783
00209|8034|/equities/constellation-a|SnP500/R1000VALUE|-255.57364901903|-255.94719207952|-257.46776801425|-257.68629947259|-257.68629947259|-257.68629947259|-257.68629947259|-257.68629947259|247.26839206258|247.26839206258|247.26839206258|247.26839206258|247.26839206258|247.26839206258|247.26839206258|247.26839206258|247.26839206258|247.26839206258|247.26839206258||247.26839206258|244.09626417733|242.0213990805|238.35124112616|238.35124112616|236.52082805115|233.00202835354|232.54503089358|232.46448168677||-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152||-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152||-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152|-243.28625530152|-243.56325364179|-243.56325364179|-243.56325364179|-243.56325364179|-243.56325364179|-243.56325364179|-243.56325364179|-243.56325364179|-243.56325364179|-243.56325364179|-247.38472731982|-247.73843462556|-247.73843462556|-247.73843462556|-249.8388205909|-255.06702077646|-259.05424996093|-259.05424996093|-259.18528282062|-261.70446353361|-261.70446353361|-261.77787479212|-264.28541060344|-265.26638402824|-266.69634713169|-266.69634713169|-266.69634713169|-266.69634713169|-266.69634713169|-266.69634713169|-266.69634713169|-266.69634713169|-266.69634713169|-266.69634713169|-266.69634713169|-266.69634713169|-266.69634713169|-266.69634713169||-266.69634713169|-266.69634713169|-266.69634713169|-266.69634713169|-266.69634713169|-266.69634713169|-266.69634713169|-266.69634713169|-266.69634713169|-266.69634713169|-266.69634713169|-269.55209868745|262.66633107544|262.66633107544|262.66633107544|262.66633107544|262.66633107544|262.66633107544|262.66633107544|262.66633107544|262.66633107544|262.66633107544|262.66633107544|262.66633107544|262.66633107544|262.09071135389|261.64481813951|261.64481813951|259.85258486584|259.13670352118|257.45212473491|255.43456262592|252.58624091682|244.52130355368|243.43477630096|241.77197943217|240.69068342819|240.69068342819|240.69068342819|240.69068342819|240.69068342819|238.30957356059|238.30957356059||238.30957356059|238.30957356059|238.30957356059|238.30957356059|238.30957356059|238.30957356059|238.30957356059|238.30957356059|238.30957356059|238.30957356059||238.30957356059|238.30957356059|236.11118847091|234.33412180594|234.33412180594|234.33412180594|234.33412180594|234.33412180594|234.33412180594|234.33412180594|233.78568957306|231.19021440056|228.90662368699|226.25013885414||225.20211760932|225.20211760932|225.20211760932|225.20211760932|225.19845546544|223.2588412371|219.81482135882|219.3512272681|219.3512272681|219.3512272681|219.3512272681|219.3512272681|219.3512272681|219.3512272681|219.3512272681|219.3512272681|219.3512272681|219.3512272681|219.3512272681|219.3512272681|217.062473386|216.92019377072|216.92019377072|216.92019377072|216.92019377072|216.92019377072|216.92019377072|216.92019377072|216.92019377072|216.92019377072|216.85698768767|216.85698768767|216.85698768767|216.85698768767|216.85698768767||216.85698768767|216.85698768767|216.85698768767|216.85698768767|216.43602659605|215.13002673677|212.15225443897|-223.51331594382|-223.51331594382|-223.51331594382|-223.51331594382|-223.51331594382|-223.51331594382|-223.51331594382|-223.51331594382|-223.51331594382|-223.51331594382|-223.51331594382|-223.51331594382|-225.14146548283|-229.12940778745|218.12331027332|218.12331027332|218.12331027332|218.12331027332|218.12331027332|218.12331027332|218.12331027332|218.12331027332|218.12331027332|218.12331027332
00210|20624|/equities/cooper-companies-inc|SnP500/R1000VALUE|368.33040477773|368.33040477773|368.33040477773|368.33040477773|368.33040477773|368.33040477773|368.33040477773|368.33040477773|368.33040477773|368.33040477773|368.33040477773|368.33040477773|368.33040477773|368.33040477773|368.33040477773|362.23932914756|361.77069306026|361.77069306026|361.77069306026||361.77069306026|357.99248285504|357.99248285504|357.99248285504|357.99248285504|357.99248285504|357.99248285504|357.99248285504|357.99248285504||357.99248285504|357.99248285504|354.21341037984|349.71084022782||347.04706022763|341.14452004459|340.47542723935|340.47542723935|338.3338007998|338.3338007998|338.3338007998|323.66938637613|323.66938637613|323.66938637613|323.66938637613|323.66938637613|320.20210275516|320.10447260772|320.10447260772|320.10447260772|320.10447260772|320.10447260772|320.10447260772|320.10447260772|320.10447260772||320.10447260772|320.10447260772|320.10447260772|320.10447260772|320.10447260772|318.75386584506|316.12764065249|313.54736581163|313.54736581163|313.54736581163|313.54736581163|311.85313369998|311.85313369998|310.36640370961|305.51920669625|305.51920669625|305.51920669625|305.51920669625|305.51920669625|305.51920669625|305.51920669625|305.51920669625|305.51920669625|305.51920669625|305.51920669625|305.51920669625|304.45078921925|302.7336395649|-331.50927944085|-331.50927944085|-331.50927944085|-331.50927944085|-331.50927944085|-331.50927944085|-331.50927944085|-332.6914071436|-332.6914071436|-335.40023224831|-339.58668726462|-339.58668726462|-342.88716187497|-346.48296001245|-348.4484028263|-348.4484028263|-351.40323770522|-355.95207923134|-355.95207923134|-360.41230713747|-363.04700657419|-364.76057133731|-366.12229077084|-370.66088100786|-373.55210533534|-377.71954303753|-378.31617351121|-379.58685213268|-381.26651071111||-387.22258747232|-387.22258747232|-387.22258747232|-387.22258747232|-387.22258747232|-387.22258747232|-387.22258747232|-387.22258747232|-387.22258747232|-387.22258747232|-387.22258747232|-393.72400059316|-393.91340614354|-393.91340614354|-393.91340614354|-393.91340614354|-400.85320571926|378.71171378403|378.71171378403|378.71171378403|378.71171378403|378.71171378403|378.71171378403|378.71171378403|378.71171378403|378.71171378403|378.71171378403|378.71171378403|378.71171378403|378.71171378403|378.71171378403|378.71171378403|378.71171378403|378.71171378403|378.71171378403|376.04134240977|370.86317471257|368.18019304001|365.30076312714|364.11590327776|364.11590327776|364.11590327776|364.11590327776||364.11590327776|364.11590327776|362.22988446064|359.6037785511|354.5775202624|352.72716960985|352.72716960985|352.08741569606|349.18878410469|349.18878410469||-368.44779098754|-368.44779098754|-368.44779098754|-368.44779098754|-368.44779098754|-368.44779098754|-369.97699025743|-371.64998090126|-376.6816533126|-379.86904791081|-384.04727043801|-387.47625212127|-387.47625212127|-387.47625212127||-390.05360851745|-394.81511243693|373.06264719685|373.06264719685|373.06264719685|373.06264719685|373.06264719685|373.06264719685|373.06264719685|373.06264719685|373.06264719685|373.06264719685|371.98462332311|367.67625213798|366.20394967296|366.20394967296|366.20394967296|366.20394967296|366.20394967296|366.20394967296|366.20394967296|366.20394967296|366.20394967296|366.20394967296|366.20394967296|365.40438411742|363.46431507567|360.21258125812|354.27121673413|354.27121673413|354.27121673413|354.27121673413|353.33135748779|351.25539897189|346.85227299475||346.85227299475|346.85227299475|346.85227299475|346.85227299475|346.85227299475|340.96751680135|333.61002911196|330.26712277036|330.26712277036|323.16576454754|323.16576454754|323.16576454754|323.16576454754|323.16576454754|323.16576454754|323.16576454754|323.16576454754|323.16576454754|323.16576454754|323.16576454754|323.16576454754|323.16576454754|323.16576454754|323.16576454754|322.21029400953|-349.5019000887|-350.43598639955|-352.6055366462|-358.31281619001|-358.74089595927|-359.59986001733
00211|264|/equities/corning-inc|SnP500/R1000GROWTH/R1000VALUE|31.578160046889|31.578160046889|31.578160046889|31.578160046889|31.578160046889|31.578160046889|31.578160046889|31.578160046889|31.578160046889|29.566289424183|29.528326994151|29.528326994151|29.528326994151|29.528326994151|29.528326994151|29.528326994151|29.528326994151|29.528326994151|29.528326994151||29.528326994151|29.528326994151|29.528326994151|29.528326994151|29.528326994151|29.391073105688|29.391073105688|29.391073105688|29.391073105688||29.391073105688|29.391073105688|29.19258199572|29.026261446066||29.026261446066|29.026261446066|29.026261446066|29.026261446066|29.026261446066|29.026261446066|28.848624146853|28.188665229198|28.188665229198|28.019350085122|27.835111337086|27.593457333667|27.426063025906|27.366499021851|27.366499021851|27.340333922384|27.340333922384|27.340333922384|27.340333922384|27.340333922384|27.340333922384||27.340333922384|27.340333922384|27.340333922384|27.340333922384|27.340333922384|27.340333922384|26.743148785694|-28.086608833001|-28.086608833001|-28.086608833001|-28.086608833001|-28.086608833001|-28.086608833001|-28.086608833001|-28.086608833001|-28.086608833001|-28.086608833001|-28.086608833001|-28.086608833001|-28.086608833001|-28.086608833001|-28.086608833001|-28.70956478508|-29.025350680966|-29.481222593143|-29.64997064996|-29.923682354446|-29.923682354446|-29.923682354446|-30.583537047169|-30.784365986921|-30.784365986921|-30.892906558886|-31.038784756015|-31.281150250247|-31.342849842499|-31.572588938022|-31.60505405615|-31.60505405615|-31.60505405615|-31.60505405615|-31.944504061785|-32.461116039584|-32.680314689875|-32.680314689875|-32.680314689875|-32.680314689875|-32.680314689875|-32.680314689875|-32.680314689875|-32.680314689875|-32.680314689875|-32.808352418889|-32.808352418889|-33.114835152084|-33.247038612823|-33.44093921953||-33.44093921953|-33.44093921953|-33.44093921953|-33.44093921953|-33.44093921953|-33.44093921953|-33.44093921953|-33.44093921953|-33.44093921953|-33.44093921953|-33.44093921953|-33.44093921953|-33.44093921953|-33.697709807351|-33.974399523156|-34.224704694104|-34.604872816482|-34.604872816482|-34.604872816482|-35.084882022516|-35.084882022516|-35.084882022516|-35.084882022516|-35.084882022516|-35.084882022516|-35.084882022516|-35.084882022516|-35.084882022516|-35.084882022516|-35.084882022516|-35.120423901496|-35.123527540562|-35.552808352971|-35.593776669355|-35.593776669355|-35.897358578873|34.334271743156|34.03585680575|33.66595203182|33.398865007665|33.398865007665|33.398865007665|33.398865007665||33.398865007665|33.328039464963|33.328039464963|33.328039464963|33.328039464963|33.328039464963|33.328039464963|33.328039464963|33.328039464963|33.328039464963||33.328039464963|32.110598574759|31.527888415788|31.379875313943|31.132499950542|31.132499950542|-32.461949816636|-32.461949816636|-32.461949816636|-32.461949816636|-32.461949816636|-32.461949816636|-32.461949816636|-32.461949816636||-32.461949816636|-32.461949816636|-32.461949816636|-32.461949816636|-32.461949816636|-32.461949816636|-32.461949816636|-32.461949816636|-32.60438939299|-32.721603278341|-32.721603278341|-32.850202644337|-33.074200663141|-33.074200663141|-33.367722971762|-33.537868008599|-33.537868008599|-34.311519924784|-34.506965087232|-34.506965087232|-34.506965087232|-34.506965087232|-34.506965087232|-35.410266668189|33.206512248102|33.206512248102|33.206512248102|33.206512248102|33.206512248102|33.206512248102|33.206512248102|33.206512248102|33.206512248102|33.206512248102|33.064702849239||33.064702849239|33.064702849239|33.064702849239|33.064702849239|33.064702849239|-34.926561685186|-34.926561685186|-34.926561685186|-34.926561685186|-34.926561685186|-35.250577607654|-35.250577607654|-35.250577607654|-35.250577607654|-35.250577607654|-35.250577607654|-35.250577607654|-35.389603162134|-35.389603162134|-35.857056856513|-36.108666995726|-36.108666995726|-36.108666995726|-36.108666995726|-36.108666995726|-36.108666995726|-36.108666995726|-36.125129915566|-36.380129550821|-36.380129550821|-36.682367032244
00212|13835|/equities/cabot-oil---gas|SnP500/R1000GROWTH/R1000VALUE|-25.656533452762|-25.656533452762|-25.656533452762|-25.678005338319|-25.678005338319|-25.780564885156|-25.780564885156|-25.780564885156|-25.780564885156|-25.780564885156|-25.780564885156|-25.780564885156|-25.780564885156|-25.780564885156|-25.780564885156|-25.862295473964|-25.99810562018|-26.05389163925|-26.05389163925||-26.05389163925|-26.05389163925|-26.05389163925|-26.05389163925|-26.05389163925|-26.05389163925|-26.05389163925|-26.05389163925|-26.05389163925||-26.05389163925|-26.05389163925|-26.05389163925|-26.05389163925||-26.05389163925|-26.05389163925|-26.05389163925|-26.05389163925|-26.05389163925|-26.05389163925|-26.05389163925|-26.05389163925|-26.058769522263|-26.244187154321|-26.277152474222|-26.431697244443|-26.67910922346|-27.309564731491|-27.609516512434|-27.764933925652|-27.764933925652|-27.764933925652|-28.022342438741|-28.022342438741|-28.022342438741||-28.022342438741|-28.215936178679|-28.447756308743|-28.447756308743|-28.447756308743|-28.787766289182|-28.787766289182|-28.787766289182|-28.787766289182|-28.787766289182|-29.040368716871|-29.040368716871|-29.040368716871|-29.040368716871|-29.040368716871|-29.040368716871|-29.040368716871|-29.080687700549|-29.421319523166|-29.589738676626|28.050846770921|28.050846770921|28.050846770921|28.050846770921|28.050846770921|28.050846770921|27.680662794818|27.305458567661|27.25134322171|26.55371556817|26.28711685794|26.28711685794|25.71235237803|-27.811052824544|-27.811052824544|-27.811052824544|-28.07728039058|-28.229863796851|-28.229863796851|-28.229863796851|-28.229863796851|-28.229863796851|-28.229863796851|-28.229863796851|-28.361514897502|-28.828352193062|27.168811200762|27.168811200762|27.168811200762|27.168811200762|27.159933766498|27.159933766498|27.159933766498|27.159933766498|27.159933766498|27.159933766498|27.159933766498||27.159933766498|26.69905451685|26.69905451685|26.477458428415|26.477458428415|26.477458428415|26.477458428415|26.477458428415|26.477458428415|26.477458428415|26.477458428415|26.477458428415|26.477458428415|26.477458428415|26.477458428415|26.477458428415|26.477458428415|26.477458428415|26.246830091399|26.246830091399|26.069533676485|25.910304988823|25.910304988823|25.910304988823|25.910304988823|25.483673269441|25.448247254878|25.30527508368|25.253133695544|25.113947887356|25.022164471872|24.93740604534|24.74263261951|24.74263261951|24.74263261951|24.74263261951|24.74263261951|24.67959228265|24.024546472096|23.62044963869|23.62044963869|23.62044963869|23.62044963869||23.62044963869|23.384945234023|23.314539221627|23.314539221627|23.314539221627|23.314539221627|23.314539221627|23.314539221627|23.314539221627|23.314539221627||23.314539221627|-25.155987799819|-25.155987799819|-25.155987799819|-25.155987799819|-25.155987799819|-25.155987799819|-25.155987799819|-25.155987799819|-25.155987799819|-25.155987799819|-25.155987799819|-25.372486817235|-25.767207396687||-26.089627726737|-26.089627726737|-26.089627726737|-26.089627726737|-26.089627726737|-26.089627726737|-26.089627726737|-26.089627726737|-26.089627726737|-26.089627726737|-26.089627726737|-26.089627726737|-26.089627726737|-26.089627726737|-26.089627726737|-26.089627726737|-26.089627726737|-26.089627726737|-26.12131018666|-26.12131018666|-26.12131018666|-26.12131018666|-26.12131018666|-26.12131018666|-26.12131018666|-26.12131018666|-26.12131018666|-26.12131018666|-26.12131018666|-26.12131018666|-26.12131018666|-26.12131018666|-26.12131018666|-26.12131018666|-26.12131018666||-26.12131018666|-26.12131018666|-26.12131018666|-26.12131018666|-26.12131018666|-26.12131018666|-26.12131018666|-26.12131018666|-26.12131018666|-26.12131018666|-26.160666063432|-26.160666063432|-26.160666063432|-26.160666063432|-26.160666063432|-26.160666063432|-26.161573174932|23.5954645567|23.5954645567|23.5954645567|23.5954645567|23.5954645567|23.5954645567|23.5954645567|23.5954645567|23.256905071477|23.057845860032|23.057845860032|22.968996027342|22.714440428803|-25.15525891213
00213|41258|/equities/coty-inc|SnP500/R1000VALUE|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699||-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.372044094699|-12.389771205736|-12.668357300044|11.826006847775||11.826006847775|11.826006847775|11.826006847775|11.826006847775||11.826006847775|11.826006847775|11.826006847775|11.826006847775|11.670284807854|11.626705871879|11.483006250924|11.149173167089|11.064081406968|10.872312890575|10.83006960715|10.769145339513|10.769145339513|10.769145339513|10.769145339513|10.589883850442|10.540875191584|10.540875191584|10.422361474451|10.388456668254|10.254396374354||10.092107065661|9.9278963496763|9.9154403927678|9.9077111618115|9.7490571919284|9.7490571919284|9.3550636970557|-10.170098956666|-10.170098956666|-10.170098956666|-10.170098956666|-10.170098956666|-10.170098956666|-10.170098956666|-10.170098956666|-10.170098956666|-10.252869245252|-10.252869245252|-10.332910136869|-10.519843933554|-10.519843933554|-10.519843933554|-10.519843933554|-10.65538186229|-10.75699303212|-10.75699303212|-10.75699303212|-10.75699303212|-10.75699303212|-10.870269961514|-11.303077639649|-11.42858194662|-11.42858194662|-11.42858194662|-11.42858194662|-11.42858194662|-11.812035606447|-12.048373220301|-12.270151512535|-12.270151512535|-12.509294665098|11.097014335179|11.097014335179|11.097014335179|11.097014335179|11.097014335179|10.838019102885|10.838019102885|10.838019102885|-11.852148478611|-11.852148478611|-11.852148478611|-11.852148478611|-11.852148478611|-11.852148478611|-11.852148478611|-11.852148478611||-11.852148478611|-11.852148478611|-11.852148478611|-11.852148478611|-11.852148478611|-11.852148478611|-11.852148478611|-11.852148478611|-11.852148478611|-12.235720203302|-12.249133796583|-12.311815706768|-12.503683955447|-12.662426585374|-12.737255266196|-12.737255266196|-12.894481762552|-12.894481762552|-12.944603190459|-12.944603190459|-12.944603190459|-12.944603190459|-12.944603190459|-12.944603190459|-13.069044101436|-13.069044101436|-13.069044101436|11.949418784303|11.949418784303|11.949418784303|11.949418784303|11.949418784303|11.949418784303|11.949418784303|11.949418784303|11.949418784303|11.949418784303|11.949418784303|11.949418784303|11.692687194792|11.602139135761|11.602139135761|11.602139135761||11.602139135761|11.456265498712|11.430234037901|11.430234037901|11.430234037901|11.358037722403|11.357700986988|11.357700986988|11.355512379791|11.355512379791||11.355512379791|11.185456614961|11.185456614961|11.185456614961|10.900229353893|10.756643978742|10.664375089308|10.664375089308|10.437638890633|-11.769436384719|-11.769436384719|-11.769436384719|-11.769436384719|-11.785120923778||-11.785120923778|-11.785120923778|-11.785120923778|-12.059301066686|-12.246167315696|-12.306019506691|-12.411688762504|-12.434931761245|-12.46297969445|-12.477888964696|-12.477888964696|-12.477888964696|-12.477888964696|-12.477888964696|-12.477888964696|-12.477888964696|-12.477888964696|-12.477888964696|-12.477888964696|-12.477888964696|-12.477888964696|-12.477888964696|-12.56126530864|11.773662846855|11.773662846855|11.773662846855|11.773662846855|11.773662846855|11.724914755613|11.57712779022|11.541237483505|11.541237483505|11.339967267492|11.339967267492|11.339967267492||11.339967267492|11.339967267492|11.339967267492|11.339967267492|11.333852627519|11.230947179533|11.084686141254|10.924795474213|10.815605364024|10.616488286226|-11.594762896092|-11.594762896092|-11.594762896092|-11.594762896092|-11.594762896092|-11.594762896092|-11.594762896092|-11.594762896092|-11.594762896092|-11.700014695626|10.74595758006|10.74595758006|10.74595758006|10.74595758006|10.720508326922|10.476532464452|10.476532464452|10.377045940946|10.377045940946|10.377045940946|10.377045940946
00214|32337|/equities/crown-castle-int|SnP500/R1000GROWTH|-114.35145423359|-114.35145423359|-114.35145423359|-114.35145423359|-114.35145423359|-114.35145423359|-114.35145423359|-114.35145423359|-114.35145423359|-114.35145423359|-114.35145423359|-114.35145423359|-114.35145423359|-114.73966476906|-114.73966476906|-114.73966476906|-115.45975359268|-116.02221063317|-118.15245685248||111.063003248|111.063003248|111.063003248|111.063003248|111.063003248|111.063003248|111.063003248|111.063003248|111.063003248||111.063003248|111.063003248|111.063003248|111.063003248||111.063003248|111.063003248|111.063003248|111.063003248|111.063003248|111.063003248|111.063003248|111.063003248|111.063003248|111.063003248|111.063003248|111.063003248|111.063003248|111.063003248|109.98944313661|109.33910531618|108.89456271703|106.42007297471|101.97230237275|101.41153815885|97.606553846205||97.606553846205|97.606553846205|96.9594169968|96.9594169968|96.664903043998|94.760219758631|93.123004694648|91.802724013679|91.802724013679|91.802724013679|91.802724013679|91.802724013679|91.802724013679|91.802724013679|88.312515190302|-93.636572890597|-93.636572890597|-93.636572890597|-93.636572890597|-93.636572890597|-93.636572890597|-93.636572890597|-93.636572890597|-94.052303160911|-94.381949360377|-95.263769333335|-95.263769333335|-95.263769333335|-95.263769333335|-95.263769333335|-95.263769333335|-95.263769333335|-95.263769333335|-95.263769333335|-95.263769333335|-95.263769333335|-95.804744500554|-96.040074922475|-96.040074922475|-96.040074922475|-96.040074922475|-97.175634598106|-97.523486057221|-98.536082072721|-100.75293731211|-102.39300837927|-102.39300837927|-102.43877915384|-102.43877915384|-102.43877915384|-102.43877915384|-102.43877915384|-104.04086821876|-104.52076909225|-104.52076909225|-104.52076909225|-105.33656791273||-105.33656791273|-105.33656791273|-105.33656791273|-105.33656791273|-105.33656791273|-105.33656791273|-105.33656791273|-105.33656791273|-105.33656791273|-105.73396495783|-106.55384873244|-107.31705272301|-108.00617332043|-108.88685861762|-110.27983968716|-111.29117784965|-111.29117784965|-111.29117784965|-111.29117784965|-111.96353118141|-113.24532495295|-114.43120729433|-115.56189814658|-117.0119833552|-117.0119833552|-117.0119833552|-117.0119833552|-117.0119833552|-117.0119833552|-117.0119833552|-117.0119833552|-117.0119833552|-119.06522027789|-119.06522027789|-120.34857984978|110.37184359107|110.37184359107|110.37184359107|108.7516715766|108.7516715766|108.7516715766|108.7516715766|108.33991493131||-117.67588613607|-117.67588613607|-117.67588613607|-117.67588613607|-117.67588613607|-117.67588613607|-117.67588613607|-117.67588613607|-119.01098206945|-120.01928752894||-120.01928752894|-120.01928752894|-120.01928752894|-120.01928752894|-120.01928752894|-120.01928752894|-120.01928752894|-120.01928752894|-120.01928752894|-120.15803614944|-120.15803614944|-120.15803614944|-120.15803614944|-120.15803614944||-120.15803614944|-120.50892608795|-120.83714048767|-121.86238666452|-121.86238666452|-121.86238666452|-121.86238666452|-121.86238666452|-121.86238666452|-124.56848182587|-125.19540964053|-125.19540964053|-125.19540964053|-125.19540964053|-126.51550913835|-127.41612255335|-127.63680492243|-128.76701053867|-130.41500901392|-131.67149966277|-131.67149966277|-131.67149966277|-131.67149966277|-134.04539492966|-136.05557645841|-136.05557645841|-136.68130543081|-136.68130543081|-136.68130543081|-136.68130543081|-136.68130543081|-136.68130543081|-136.68130543081|-136.68130543081|-136.68130543081||-136.68130543081|-136.68130543081|-136.68130543081|-136.68130543081|-136.68130543081|-136.68130543081|-136.68130543081|-136.68130543081|-136.68130543081|-136.68130543081|-136.68130543081|-137.2809471704|-137.2809471704|-137.2809471704|-137.2809471704|-137.2809471704|-137.2809471704|-137.2809471704|-137.2809471704|-137.2809471704|-137.54749155783|-137.54749155783|-137.54749155783|-138.33155796033|-138.33155796033|-138.33155796033|-139.49084612509|-141.62599507063|-142.89191800245|-142.89191800245|-145.88157972901
00215|8218|/equities/cummins-inc|SnP500/R1000VALUE|234.78341687799|233.34224669875|233.34224669875|229.78677527553|229.78677527553|229.78677527553|228.49358074794|228.49358074794|228.49358074794|-242.10005557437|-242.10005557437|-242.10005557437|-242.10005557437|-242.10005557437|-242.10005557437|-242.10005557437|231.88178371345|231.88178371345|231.88178371345||231.88178371345|231.88178371345|231.88178371345|231.88178371345|231.88178371345|231.88178371345|231.88178371345|231.88178371345|231.88178371345||231.88178371345|231.88178371345|231.88178371345|231.88178371345||231.88178371345|231.88178371345|231.88178371345|231.88178371345|231.88178371345|231.88178371345|231.88178371345|224.26531520326|223.65867525161|221.68047826622|220.96942602632|220.63559090058|220.63559090058|218.95648422683|216.65776062503|-227.75554357054|-227.75554357054|-227.75554357054|-227.75554357054|-227.75554357054|-227.75554357054||-227.75554357054|-227.75554357054|-227.75554357054|-227.75554357054|-227.75554357054|-227.75554357054|-227.75554357054|-227.75554357054|-227.75554357054|-227.75554357054|-227.75554357054|-227.75554357054|-227.75554357054|-227.75554357054|-227.75554357054|-227.75554357054|-227.75554357054|-228.60116498208|-229.13962297678|-231.13118106348|-231.13118106348|-231.13118106348|-231.72289500217|-234.5545577471|-236.93173381405|-237.3001495217|-237.3001495217|-237.3001495217|-237.3001495217|-237.3001495217|-237.3001495217|-237.3001495217|-237.3001495217|-237.3001495217|-237.3001495217|-237.3001495217|-237.3001495217|-239.47233325626|-242.45390816483|-242.45390816483|-242.45390816483|-242.69572746261|-243.22337295998|-243.22337295998|-243.22337295998|-243.22337295998|-243.22337295998|-243.22337295998|-243.22337295998|-243.22337295998|-243.22337295998|-243.22337295998|-243.22337295998|-243.22337295998|-243.22337295998|-243.22337295998|-243.22337295998||-243.22337295998|-243.22337295998|-243.22337295998|-243.22337295998|-244.20275295503|-244.20275295503|-245.24110781624|-247.94139376135|-247.94139376135|-247.94139376135|-248.34460668764|-248.34460668764|-249.12567213069|-249.93907756817|-253.74231020622|-254.68826863562|-254.68826863562|-254.68826863562|-254.68826863562|-256.44655224786|-259.60200497294|-261.57000644101|250.64499338585|250.19083805568|247.63536517363|245.85743994835|245.85743994835|245.85743994835|245.85743994835|245.85743994835|245.69826565984|244.53639116556|243.22943338057|242.75902638136|242.75902638136|242.75902638136|242.75902638136|242.75902638136|240.10112936959|233.29514930497|231.18346699112|231.18346699112|231.18346699112||231.18346699112|228.81162758264|226.24847963555|222.26886259961|220.05818395535|220.04159382507|220.04159382507|220.04159382507|220.04159382507|220.04159382507||220.04159382507|220.04159382507|220.04159382507|218.16788724975|212.34320676676|210.6338361324|210.6338361324|207.68731748408|203.92789524734|-221.68408369691|-221.68408369691|-221.68408369691|-221.68408369691|-226.14009024998||-226.45101165061|-226.45101165061|-228.60834756698|-230.1510917246|-230.1510917246|-230.1510917246|-230.1510917246|-231.98214820133|-231.98214820133|-232.54639086358|-232.54639086358|-232.54639086358|-236.35677755164|-236.35677755164|-238.69190282114|-238.69190282114|-238.69190282114|-238.69190282114|-238.69190282114|-238.69190282114|-238.69190282114|-238.69190282114|-238.69190282114|-238.69190282114|-238.69190282114|-238.69190282114|-238.69190282114|-238.69190282114|-238.69190282114|-238.69190282114|-238.69190282114|-238.69190282114|-238.69190282114|-238.69190282114|-238.69190282114||-238.69190282114|-242.05287189771|-242.05287189771|-242.05287189771|-242.05287189771|-242.05287189771|-242.05287189771|-242.05287189771|-242.05287189771|-242.05287189771|-247.85422283068|-248.1057971368|-248.1057971368|-248.1057971368|-248.1057971368|-250.340610439|-250.83122585264|-255.14293854284|-255.14293854284|-259.56256862347|242.05638429214|242.05638429214|242.05638429214|241.59431289622|240.05806904244|240.05806904244|240.05806904244|240.05806904244|240.05806904244|240.05806904244|240.05806904244
00216|8201|/equities/cvs-corp|SnP500/R1000VALUE|-77.132831524677|-77.132831524677|-77.132831524677|-77.132831524677|-77.132831524677|-77.357299318033|-77.357299318033|-77.357299318033|-77.357299318033|-77.357299318033|-77.357299318033|-77.357299318033|-78.597200507498|-78.597200507498|-78.597200507498|-78.597200507498|-78.938556797611|-81.815318699368|-81.815318699368||-82.165351465552|77.310858232461|77.310858232461|77.310858232461|77.310858232461|77.310858232461|77.310858232461|77.310858232461|76.109007604345||75.242231112304|75.109145409071|74.801829503866|74.599529238644||74.263365820715|73.413184567369|72.46242928072|70.877143696107|70.313767992961|70.310823495874|70.310823495874|69.878483097699|69.878483097699|69.878483097699|69.878483097699|69.466929004089|68.011586239488|-71.410321263392|-71.410321263392|-71.410321263392|-71.410321263392|-71.410321263392|-71.410321263392|-71.410321263392|-71.410321263392||-71.410321263392|-71.410321263392|-71.410321263392|-71.410321263392|-71.410321263392|-71.410321263392|-71.410321263392|-71.410321263392|-71.410321263392|-71.410321263392|-71.410321263392|-71.410321263392|-71.410321263392|-71.410321263392|-71.410321263392|-71.410321263392|-71.410321263392|-71.410321263392|-71.410321263392|67.95812180718|67.95812180718|67.95812180718|67.95812180718|67.95812180718|67.95812180718|67.95812180718|67.95812180718|67.95812180718|67.95812180718|67.95812180718|67.95812180718|67.571188434838|67.571188434838|67.571188434838|67.571188434838|67.571188434838|67.571188434838|67.571188434838|67.571188434838|67.571188434838|67.571188434838|67.571188434838|67.500234396957|67.500234396957|67.483039202185|67.452575582893|67.452575582893|66.549807966452|66.361814295125|66.361814295125|66.361814295125|65.358957700014|-69.221719448361|-69.221719448361|-69.487467545705|-69.554963820992|-69.918720084721||-69.918720084721|-70.609133224017|-71.537930466871|-71.741186477782|-71.741186477782|-71.741186477782|-71.741186477782|-72.072855156927|-72.419882184522|-72.419882184522|-73.175425192004|-73.609362969007|72.32722888655|72.32722888655|72.32722888655|72.32722888655|72.32722888655|72.32722888655|72.32722888655|72.32722888655|72.32722888655|72.32722888655|72.32722888655|72.32722888655|72.32722888655|72.32722888655|72.32722888655|72.296447561927|72.296447561927|72.123273424249|71.471971251282|70.674209305216|70.100166422978|-72.78015564279|-72.78015564279|-72.78015564279|-72.78015564279|-72.78015564279|-72.78015564279|-72.78015564279|-72.78015564279|-72.78015564279|-72.78015564279||-72.78015564279|-72.78015564279|-72.78015564279|-72.855835049199|-72.887513365239|-72.887513365239|-72.887513365239|-72.887513365239|-72.887513365239|-72.887513365239||-72.887513365239|-72.887513365239|-72.887513365239|68.261097362869|67.869277560306|67.857250623783|67.429724407285|66.872500353021|-71.004396964828|-71.004396964828|-71.004396964828|-71.004396964828|-71.004396964828|-71.004396964828||-71.685488750071|-71.685488750071|-71.852873286019|-71.852873286019|-71.852873286019|-71.852873286019|-71.852873286019|-71.852873286019|-71.852873286019|-72.347637238779|-72.787932994938|-73.259921209653|-74.015732941761|-74.015732941761|-74.015732941761|-74.015732941761|-74.015732941761|-75.16379503159|-76.444509161935|-76.444509161935|-76.444509161935|-76.444509161935|-76.444509161935|-77.361711147667|-77.361711147667|-77.515233811671|-77.98025831573|73.598361074548|73.598361074548|73.598361074548|73.598361074548|73.598361074548|73.598361074548|73.598361074548|73.598361074548||73.598361074548|72.701785471286|-77.656678206378|-77.656678206378|-77.656678206378|-77.656678206378|-77.656678206378|-77.656678206378|-77.656678206378|-77.656678206378|-78.036589523878|-79.732021775174|-79.732021775174|-79.78988914758|-79.78988914758|-79.78988914758|-79.78988914758|-80.838704006208|-81.613651796992|-82.334560125862|-83.290159562997|-84.425732457827|-85.606043510409|-85.606043510409|-85.606043510409|-86.090604442989|-86.93150503838|-88.311672027507|-89.601298234638|85.253522746783|85.253522746783
00217|8931|/equities/danaher-corp|SnP500/R1000GROWTH/R1000VALUE|231.92169960036|231.92169960036|231.92169960036|229.72605904489|228.94257618486|227.92016046907|227.40316012349|227.40316012349|226.33544840245|222.14758728531|222.14758728531|222.14758728531|222.14758728531|222.14758728531|222.14758728531|222.14758728531|222.14758728531|222.14758728531|222.14758728531||222.14758728531|222.14758728531|222.14758728531|222.14758728531|222.14758728531|222.14758728531|222.14758728531|222.14758728531|222.14758728531||222.14758728531|222.14758728531|220.57786950565|218.39123375655||217.59471292232|216.63439527854|216.19321999401|216.14773276715|216.14773276715|216.14773276715|216.14773276715|210.14780319917|210.14780319917|210.14780319917|210.14780319917|210.14780319917|210.14780319917|210.14780319917|210.14780319917|210.14780319917|210.14780319917|210.14780319917|208.42715467625|208.42715467625|208.42715467625||206.50295272594|203.12884114325|196.3003808452|194.84317617668|194.84317617668|192.47908518329|-205.01613630089|-205.01613630089|-205.01613630089|-205.01613630089|-205.01613630089|-205.01613630089|-205.01613630089|-205.01613630089|-205.01613630089|-205.01613630089|-205.01613630089|-205.01613630089|-207.68969387719|-207.68969387719|-207.68969387719|-214.47577121201|-219.45085469819|-222.76095095317|-223.80296413595|-223.80296413595|-225.29051814802|-225.46612120478|-226.45958318543|-228.51342593113|-229.46077934527|-229.46077934527|-229.46077934527|-229.46077934527|-229.46077934527|-229.60719327897|-229.60719327897|-230.21577061514|-231.78349083447|-231.78349083447|-231.78349083447|-232.72068743292|-232.72068743292|-232.72068743292|-232.72068743292|-232.72068743292|-232.72068743292|-232.72068743292|-232.72068743292|-232.72068743292|-232.72068743292|-232.72068743292|-232.72068743292|-234.83242919251|225.41112998191|225.41112998191|225.41112998191||225.41112998191|225.34291948945|222.81824530132|221.16416039475|218.53185129175|214.48043467686|214.48043467686|213.91455831958|213.91455831958|213.91455831958|213.91455831958|213.91455831958|213.91455831958|213.91455831958|213.91455831958|213.91455831958|213.91455831958|211.98117140083|211.43383238125|211.43383238125|211.43383238125|211.43383238125|211.43383238125|211.43383238125|211.43383238125|211.43383238125|211.43383238125|211.43383238125|211.43383238125|211.43383238125|205.35759462039|205.26120708961|204.25690744738|201.52351561037|201.52351561037|201.52351561037|201.52351561037|201.52351561037|201.52351561037|201.52351561037|201.52351561037|201.52351561037|201.52351561037||201.52351561037|201.52351561037|201.52351561037|201.52351561037|201.52351561037|201.52351561037|201.52351561037|201.52351561037|201.52351561037|201.52351561037||201.52351561037|200.5900174184|200.5900174184|200.17612425965|-212.33868983795|-212.33868983795|-212.33868983795|-212.33868983795|-212.33868983795|-212.33868983795|-212.33868983795|-212.33868983795|-212.33868983795|-212.33868983795||-212.33868983795|-212.33868983795|-212.33868983795|-212.33868983795|-212.33868983795|-212.33868983795|-212.33868983795|-212.33868983795|-213.92354206034|-215.57172567522|-218.38357736971|-220.13786615162|-222.02429619946|-222.02429619946|-222.02429619946|-222.02429619946|-222.02429619946|-222.02429619946|-222.02429619946|-222.02429619946|-222.02429619946|-222.02429619946|-222.12921440511|-227.77958768006|-227.77958768006|-227.77958768006|-227.77958768006|-227.77958768006|-227.77958768006|-227.77958768006|-227.77958768006|-227.77958768006|-227.77958768006|-227.77958768006|-227.77958768006||-227.77958768006|-227.77958768006|-227.77958768006|-227.77958768006|-227.77958768006|-227.77958768006|-227.77958768006|-227.77958768006|-227.77958768006|-227.77958768006|-227.77958768006|-227.77958768006|-227.77958768006|-227.77958768006|-227.77958768006|-227.77958768006|-227.77958768006|-227.77958768006|-227.77958768006|-227.77958768006|-232.41919011948|-232.41919011948|-232.41919011948|-232.41919011948|-232.41919011948|-232.41919011948|-232.41919011948|-233.28965918088|-235.13125241274|-235.13125241274|-237.05906946858
00218|7916|/equities/dardem-rest|SnP500/R1000GROWTH/R1000VALUE|159.41835417414|158.63141986688|158.22769304735|157.20279519982|157.20279519982|157.20279519982|156.67201358502|156.67201358502|156.67201358502|156.67201358502|156.67201358502|156.67201358502|156.67201358502|156.67201358502|156.67201358502|156.67201358502|156.67201358502|156.67201358502|156.67201358502||156.67201358502|156.67201358502|156.67201358502|156.67201358502|156.67201358502|156.67201358502|156.67201358502|156.67201358502|156.67201358502||156.67201358502|156.67201358502|156.67201358502|156.67201358502||156.67201358502|156.67201358502|156.67201358502|156.67201358502|155.65110795152|155.65110795152|155.65110795152|155.09868805214|155.09868805214|155.09868805214|155.09868805214|155.09868805214|155.09868805214|153.65694376941|153.35478578139|151.32754840375|150.79688976369|150.79688976369|150.79688976369|150.79688976369|150.79688976369||150.79688976369|149.81814198546|149.81814198546|149.81814198546|149.68682358058|148.8031399227|146.49880011621|143.82885173231|142.25872509645|142.23322979243|142.23322979243|142.23322979243|142.23322979243|141.63357963862|140.07037565777|138.27041183654|136.85184495916|136.46465482818|136.46465482818|135.66239537251|135.02378240174|134.76896479055|134.76896479055|134.76896479055|134.76896479055|-141.65769909392|-141.65769909392|-141.65769909392|-141.65769909392|-143.84632564662|-144.03928856822|-144.03928856822|-144.03928856822|-145.93420690929|-148.0829130386|-148.0829130386|-148.22879094269|-149.15236940969|-149.15236940969|-149.15236940969|-149.15236940969|-149.4187500277|-150.56471170748|-152.72414561736|-155.88996774484|-155.88996774484|-155.88996774484|-155.88996774484|-155.88996774484|-155.88996774484|-155.88996774484|-155.88996774484|-156.15274855086|-157.06845043849|-157.06845043849|-157.84771928468|-160.461351709||-161.81138511303|-161.81138511303|-161.81138511303|-161.81138511303|-162.34848420491|-163.05657383153|-163.05657383153|-163.05657383153|-163.05657383153|-164.55092065808|-165.81602624254|-167.4369735011|-167.97773258891|-167.97773258891|-167.97773258891|-169.18526429827|-170.60180433863|-170.60180433863|-170.60180433863|-170.60180433863|-170.60180433863|-171.06839072565|164.02342167912|164.02342167912|164.02342167912|164.02342167912|164.02342167912|164.02342167912|164.02342167912|164.02342167912|164.02342167912|164.02342167912|163.05991131528|161.37645095935|161.37645095935|160.39075319402|160.39075319402|160.19372439011|160.19372439011|160.19372439011|160.19372439011|160.19372439011|160.19372439011||160.19372439011|160.19372439011|160.19372439011|160.19372439011|160.19372439011|160.19372439011|160.19372439011|160.19372439011|160.19372439011|160.19372439011||160.19372439011|160.19372439011|159.81164248369|157.95627342752|155.75390600155|155.63603566734|155.63603566734|155.63603566734|154.71596588835|154.71596588835|154.71596588835|153.87783663956|153.87783663956|153.87783663956||153.87783663956|153.44517309081|153.44517309081|153.44517309081|153.44517309081|153.02075218505|151.51250483533|147.46417773587|-155.41256152708|-155.41256152708|-155.41256152708|-155.42858699951|-155.42858699951|-155.42858699951|-155.42858699951|-155.42858699951|-155.42858699951|-155.42858699951|-155.42858699951|-155.42858699951|-155.42858699951|-155.42858699951|-155.42858699951|-155.42858699951|146.58609454209|146.58609454209|146.58609454209|146.58609454209|146.58609454209|146.58609454209|146.58609454209|146.58609454209|146.58609454209|146.58609454209|146.58609454209||146.58609454209|146.58609454209|146.58609454209|146.58609454209|146.58609454209|145.53246367485|145.53246367485|144.87440133659|143.95349995922|143.41870774721|143.41870774721|143.41870774721|143.41870774721|141.92652134334|141.92652134334|141.92652134334|141.92652134334|141.92652134334|141.92652134334|141.92652134334|141.92652134334|141.92652134334|141.92652134334|141.92652134334|141.92652134334|141.92652134334|141.92652134334|141.92652134334|141.92652134334|141.92652134334|141.92652134334
00219|13838|/equities/davita-inc|SnP500/R1000GROWTH/R1000VALUE|105.53581295927|105.53581295927|105.53581295927|104.79561849126|104.01212444434|104.01212444434|103.61041758888|103.61041758888|103.61041758888|103.61041758888|103.61041758888|103.61041758888|103.61041758888|103.61041758888|103.61041758888|103.61041758888|103.61041758888|103.61041758888|103.61041758888||103.61041758888|103.27157087716|102.9639709304|102.09551872923|101.74891222532|101.21970729195|101.21970729195|101.21970729195|101.21970729195||101.21970729195|101.21970729195|101.21970729195|101.21970729195||101.21970729195|101.21970729195|101.21970729195|101.21970729195|101.21970729195|101.21970729195|101.21970729195|100.823009272|100.3050093867|99.538902624623|98.730831949994|97.213344619324|96.810806671519|96.810806671519|96.810806671519|94.556227807357|92.812197716318|92.782999073226|91.776358093694|91.776358093694|91.269842851907||89.935381082197|89.297648698643|87.697386510455|86.074041533562|83.940047131747|83.615607008636|80.906783564554|77.569244260773|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-86.784000827186|-87.981665259665|-87.981665259665|-96.148657941604|-96.148657941604|-97.717399967804|-100.26433604414|-100.65814763368|-102.10405033232|94.486653797578|94.486653797578|94.486653797578|94.486653797578|94.486653797578|94.486653797578|94.486653797578|94.486653797578|93.594058452658|-103.31511218718|-103.31511218718|-103.31511218718|-103.31511218718|-103.31511218718|-103.31511218718|-103.31511218718|-103.47710914271|-105.00127707209|-105.35503208069|-106.73281533882||-107.03387131365|-107.03387131365|-107.03387131365|-107.03387131365|-107.03387131365|-107.132075677|-108.21230462931|-108.8741968812|-108.8741968812|-108.8741968812|-108.8741968812|-110.4863296815|-112.67949807073|-113.59297579555|106.65333766257|106.65333766257|106.65333766257|106.65333766257|106.65333766257|106.65333766257|101.79176690087|99.597307194009|99.597307194009|99.597307194009|99.597307194009|99.597307194009|99.597307194009|99.597307194009|99.597307194009|99.597307194009|99.597307194009|99.597307194009|99.597307194009|99.597307194009|98.016451505307|97.643987963888|97.643987963888|97.643987963888|97.569986897809|97.389415509285|96.565278537606|95.43597995742|95.004310311033||93.887012999536|93.713348964057|93.494215987349|93.494215987349|93.494215987349|93.494215987349|93.494215987349|93.494215987349|93.494215987349|93.494215987349||93.494215987349|93.494215987349|93.494215987349|93.494215987349|93.494215987349|93.494215987349|93.494215987349|93.494215987349|-100.38353520092|-100.38353520092|-100.38353520092|-100.38353520092|-100.38353520092|-100.38353520092||-101.58281687296|-101.92580802148|-101.92580802148|-101.92580802148|-101.92580802148|-101.92580802148|-101.92580802148|-101.92580802148|-101.92580802148|-101.92580802148|-101.92580802148|93.734359138477|93.734359138477|93.584844979168|85.538172867147|85.538172867147|85.538172867147|85.538172867147|85.538172867147|85.538172867147|84.09658045487|82.992090922548|82.992090922548|82.992090922548|82.261992911447|80.483322439314|79.508234754482|79.508234754482|79.508234754482|79.508234754482|79.508234754482|79.257206205575|79.257206205575|79.146339685882|77.988476603077||77.988476603077|77.202195954374|76.808605176494|76.808605176494|74.888448483729|-80.579014556201|-80.579014556201|-80.579014556201|-80.579014556201|-80.579014556201|-80.579014556201|-80.579014556201|-80.579014556201|-80.579014556201|-80.579014556201|-80.579014556201|-80.579014556201|-80.579014556201|-80.579014556201|-80.579014556201|-83.728073509304|-84.562861557104|-85.516506958116|79.538782390733|79.538782390733|79.538782390733|79.538782390733|79.538782390733|79.538782390733|79.538782390733|79.538782390733
00220|261|/equities/deere---co|SnP500/R1000GROWTH|-399.35583644851|-399.35583644851|-399.35583644851|-399.35583644851|-399.35583644851|-399.35583644851|-399.35583644851|-399.35583644851|-399.35583644851|-399.35583644851|-399.35583644851|-399.35583644851|-399.35583644851|-399.35583644851|-399.35583644851|-399.35583644851|-399.35583644851|-400.53453398792|382.26614258596||382.26614258596|382.26614258596|382.26614258596|382.26614258596|382.26614258596|382.26614258596|382.26614258596|382.26614258596|382.26614258596||379.86627740671|379.18909512981|379.18909512981|376.95472443351||372.00748902172|366.80332269503|365.43674479407|362.98080964532|361.43964141962|361.43964141962|361.43964141962|-378.89248864301|-378.89248864301|-383.91407089625|-383.91407089625|-385.43617842368|-386.07764105031|-386.07764105031|-386.07764105031|-386.07764105031|-386.07764105031|-386.07764105031|-386.07764105031|-386.29355406412|-386.29355406412||-386.29355406412|-386.29355406412|-386.29355406412|-386.29355406412|-386.29355406412|-386.29355406412|-386.29355406412|-386.29355406412|-386.29355406412|-386.29355406412|-386.29355406412|-386.29355406412|-386.29355406412|-386.29355406412|-386.29355406412|-386.29355406412|-386.29355406412|-387.86760757156|-387.86760757156|-394.57470075497|-396.67606249793|-396.96215034549|-396.96215034549|-396.96215034549|-396.96215034549|-396.96215034549|-396.96215034549|-396.96215034549|-396.96215034549|-396.96215034549|-396.96215034549|-396.96215034549|-396.96215034549|-396.96215034549|-396.96215034549|-396.96215034549|-396.96215034549|-402.01460240753|-406.28663045647|-406.28663045647|-406.28663045647|-406.28663045647|-408.63611882707|-408.63611882707|-420.71124069978|392.11775501314|392.11775501314|392.11775501314|392.11775501314|392.11775501314|392.11775501314|392.11775501314|392.11775501314|392.11775501314|392.11775501314|392.11775501314|392.11775501314||390.72308336963|-417.06728905316|-417.06728905316|-417.06728905316|-417.06728905316|-417.06728905316|-417.97808227513|-417.97808227513|-417.97808227513|-421.36397976317|-432.90498822969|-444.6002419132|421.72656435276|421.72656435276|421.72656435276|421.72656435276|421.72656435276|421.72656435276|421.72656435276|421.72656435276|421.72656435276|421.72656435276|421.72656435276|421.72656435276|421.72656435276|421.72656435276|421.72656435276|421.72656435276|421.72656435276|418.67228395966|415.85280696581|414.81395394748|411.1344042613|402.20376955954|396.0733717491|389.34184534797|389.34184534797|389.34184534797|389.34184534797|388.58696044548|388.58696044548|388.58696044548|388.58696044548||388.58696044548|388.58696044548|388.58696044548|388.58696044548|388.58696044548|388.58696044548|388.58696044548|388.58696044548|384.09799770363|381.66465961796||381.66465961796|376.29241151127|374.03100044764|366.50501412856|355.23278988189|352.79897539491|352.79897539491|347.1841422438|-373.99890511774|-373.99890511774|-373.99890511774|-373.99890511774|-373.99890511774|-379.07854454543||-382.41557020643|-382.41557020643|-385.11340008288|-388.77211656073|-389.59947149559|-389.59947149559|-389.59947149559|-389.59947149559|-389.59947149559|-394.05340291839|-394.05340291839|-394.05340291839|-394.05340291839|-394.05340291839|-394.05340291839|-394.05340291839|-394.05340291839|-394.05340291839|-394.05340291839|-394.05340291839|-394.05340291839|-394.05340291839|-399.17050872226|-402.59525363955|-402.59525363955|-402.59525363955|-402.59525363955|-402.59525363955|-402.59525363955|-402.59525363955|-402.59525363955|-402.59525363955|-402.59525363955|-402.59525363955|-402.59525363955||-402.59525363955|-416.17749773698|-416.71703519863|-416.71703519863|-416.71703519863|-416.71703519863|-416.71703519863|-416.71703519863|-416.71703519863|-416.71703519863|-420.01763977795|-420.01763977795|-420.01763977795|-420.01763977795|-420.01763977795|-423.92292854288|-425.3529755484|-428.34462437646|-428.34462437646|-433.55499475066|-433.55499475066|-433.55499475066|-433.55499475066|-433.55499475066|-433.55499475066|-433.55499475066|-433.55499475066|-433.55499475066|-433.55499475066|-433.55499475066|-433.55499475066
00221|8944|/equities/delta-air-lines-new|SnP500/R1000GROWTH|-41.250830342437|-41.250830342437|-41.250830342437|-41.250830342437|-41.250830342437|-41.250830342437|-41.250830342437|-41.250830342437|-41.250830342437|-41.250830342437|-41.250830342437|-41.250830342437|-41.250830342437|-41.250830342437|-41.250830342437|-41.250830342437|-41.250830342437|-41.250830342437|-41.250830342437||-43.288643176981|39.394519019485|39.394519019485|38.847243812747|-41.892616959828|-41.892616959828|-41.892616959828|-41.920128421008|39.551551933702||39.551551933702|39.551551933702|39.551551933702|39.551551933702||39.551551933702|39.551551933702|39.551551933702|39.551551933702|39.551551933702|39.551551933702|39.258669874863|38.354777162698|38.354777162698|37.755308594336|37.568121024889|37.222911486937|36.146685107895|35.657350921273|35.657350921273|35.054667790333|34.321130045696|34.320979922396|33.720728645136|33.720728645136|33.720728645136||33.720728645136|33.570747186876|33.570747186876|33.306166684481|33.306166684481|33.306166684481|32.531573229203|31.442923873881|31.442923873881|31.442923873881|31.442923873881|-33.786533977219|-33.786533977219|-33.786533977219|-33.786533977219|-33.786533977219|-33.786533977219|-33.993792906545|-34.204214404184|-34.528016750634|-34.618629235493|-35.260976758784|-35.435296552254|-35.800619038026|-36.680686429784|-37.17409648238|-37.862032799789|-37.862032799789|-38.33892600279|-38.445931181135|-38.445931181135|-38.445931181135|-38.445931181135|-38.560866938319|-38.560866938319|-38.560866938319|-38.560866938319|-39.478740279637|-39.585924218496|-39.585924218496|-39.585924218496|-40.055470650285|-40.249965447948|-40.909961668171|-41.536625296449|-42.109167389634|-42.109167389634|-42.352408626082|-42.602697824421|-42.602697824421|-42.602697824421|-43.693782672819|-43.818734762334|-44.148039947244|-44.428932969539|-44.445169216104|-44.445169216104||-44.445169216104|-44.445169216104|-44.445169216104|-44.445169216104|-44.445169216104|-44.445169216104|-44.445169216104|-44.445169216104|-44.445169216104|-44.445169216104|-44.445169216104|-45.431854837148|-46.36372801221|-46.678586603939|-47.117318499684|-47.623129911555|-47.644355890221|-47.644355890221|-47.644355890221|-47.644355890221|-47.644355890221|-47.644355890221|-48.281647281588|45.279508153338|45.279508153338|45.279508153338|45.279508153338|45.279508153338|45.279508153338|45.279508153338|45.279508153338|45.279508153338|45.279508153338|45.279508153338|45.279508153338|45.279508153338|45.279508153338|45.279508153338|45.252785302686|45.076025592537|45.076025592537|45.076025592537|45.076025592537||44.70225102289|43.861389550715|43.616264777216|43.324459770027|41.601622610956|40.510693476896|40.212706652075|40.212706652075|40.045966301967|40.045966301967||40.045966301967|39.421631877742|39.074589059443|38.08315562947|37.206839876521|36.746489345088|35.94998657599|35.167483567032|34.291648916439|34.232776823402|34.232776823402|33.594348455326|33.594348455326|33.594348455326||33.011499114452|32.888226083999|32.888226083999|32.888226083999|32.888226083999|32.888226083999|32.888226083999|32.614594182925|32.614594182925|32.614594182925|32.614594182925|32.614594182925|32.614594182925|32.614594182925|32.614594182925|32.614594182925|32.614594182925|32.614594182925|32.614594182925|32.614594182925|32.614594182925|32.614594182925|32.614594182925|32.614594182925|32.614594182925|32.614594182925|32.614594182925|32.614594182925|31.982549995798|-35.119455462196|-35.119455462196|-35.119455462196|-35.119455462196|-35.119455462196|-35.119455462196||-35.119455462196|-35.119455462196|-35.119455462196|-35.119455462196|-35.119455462196|-35.119455462196|-35.119455462196|-35.119455462196|-35.119455462196|-35.119455462196|-36.288005119671|-36.960488374434|-36.960488374434|-36.960488374434|-36.960488374434|-37.342053792435|-37.65561654563|-39.404573202081|-39.519802252394|36.883171389484|36.883171389484|36.883171389484|36.821882151625|36.821882151625|36.821882151625|36.821882151625|36.821882151625|36.821882151625|36.821882151625|36.821882151625|36.821882151625
00222|6411|/equities/dentsply-intl-inc-new|SnP500/R1000VALUE|-35.506186590488|-35.522429477169|-36.232160593685|-36.232160593685|-36.232160593685|33.942725350094|33.942725350094|33.942725350094|33.942725350094|33.942725350094|33.942725350094|33.942725350094|33.942725350094|33.942725350094|33.942725350094|33.942725350094|33.942725350094|33.942725350094|33.942725350094||33.942725350094|33.942725350094|33.942725350094|33.884971593963|33.602177257259|33.602177257259|33.602177257259|33.602177257259|33.602177257259||33.548302614786|33.548302614786|33.444168686975|33.034630484171||32.711257610925|32.222506905273|31.924362254088|31.924362254088|31.588650609166|31.588650609166|31.588650609166|30.120227694312|30.120227694312|30.120227694312|30.120227694312|30.120227694312|30.120227694312|30.120227694312|30.120227694312|29.546630726698|29.131639479124|29.131639479124|29.131639479124|28.670155417614|28.599061316575||28.547035555404|-31.338026098057|-31.338026098057|-31.338026098057|-31.338026098057|-31.338026098057|-31.338026098057|-31.338026098057|-31.338026098057|-31.338026098057|-31.365029660612|-31.365029660612|-31.365029660612|-31.365029660612|-31.365029660612|-33.174540025747|-33.174540025747|-33.174540025747|-33.252129435125|-33.252129435125|-33.252129435125|-33.252129435125|-33.252129435125|-33.252129435125|-33.252129435125|-33.252129435125|-33.252129435125|-33.252129435125|-33.252129435125|-33.859032603969|-34.42811718921|-34.42811718921|-34.42811718921|-34.690130773961|-35.062924879325|-35.300469417851|-35.574412261425|-35.923789884181|-36.047006655403|-36.047006655403|-36.047006655403|-36.047006655403|-36.047006655403|-36.130007691591|-36.72334177782|-37.495049137826|-37.495049137826|-37.495049137826|-37.958004045217|-38.078093687393|-38.212117079212|-38.212117079212|-38.212117079212|-38.212117079212|-38.618111031676|-38.618111031676|-39.067065337658||-39.203544832748|-39.203544832748|-39.324071625923|-39.324071625923|-39.324071625923|-39.324071625923|-39.401378818719|-39.401378818719|-39.401378818719|-39.401378818719|-39.401378818719|-39.642087720465|-39.805262007792|-40.233516285242|-40.914738731717|-41.010820897789|-41.241743865247|-41.505273199341|-41.62891213128|-41.995180518859|-42.086866810845|-42.152072962706|39.348643009819|39.348643009819|39.306824888297|39.117963736818|39.117963736818|38.749544161668|38.749544161668|38.749544161668|38.749544161668|38.749544161668|38.749544161668|38.749544161668|38.749544161668|38.749544161668|38.706993334945|38.445549056989|37.486164991571|37.445025909135|37.445025909135|37.445025909135|37.445025909135||37.445025909135|37.445025909135|37.072315743173|37.072315743173|36.711738960174|36.692727132539|36.692727132539|36.692727132539|36.692727132539|36.59025239492||36.577942922795|36.577942922795|36.577942922795|36.577942922795|36.577942922795|36.577942922795|36.577942922795|36.577942922795|36.29410137411|35.949557455337|35.808842975237|-38.777408492205|-38.777408492205|-39.426843099724||-39.482088948633|-39.482088948633|-40.294543267782|-41.261160534284|-42.307399610305|40.031354804369|40.031354804369|40.031354804369|40.031354804369|40.031354804369|40.031354804369|40.031354804369|40.031354804369|40.031354804369|40.031354804369|40.031354804369|40.031354804369|40.031354804369|40.031354804369|39.788216797878|39.506674466718|39.290801537708|39.290801537708|39.290801537708|39.290801537708|38.918670562324|38.783692440079|38.783692440079|38.783692440079|38.783692440079|38.783692440079|38.422992795359|38.416658288518|38.083509955449|37.194511980529||37.09495565043|36.680784878313|36.665871603819|36.58874870178|36.356387412514|35.71237364624|35.71237364624|35.71237364624|35.71237364624|35.71237364624|35.71237364624|35.71237364624|35.71237364624|35.71237364624|35.71237364624|35.71237364624|35.71237364624|35.71237364624|35.71237364624|35.71237364624|35.71237364624|35.71237364624|35.71237364624|35.71237364624|34.958748190646|34.530005441615|34.530005441615|34.530005441615|-37.335273121784|-37.402245997268|-38.051662337866
00223|8224|/equities/devon-energy|SnP500/R1000VALUE|-43.571184444545|-43.571184444545|-43.571184444545|-43.571184444545|-43.571184444545|-43.838328657815|-43.838328657815|-43.838328657815|-43.838328657815|-43.838328657815|-43.838328657815|-43.838328657815|-43.838328657815|-43.838328657815|-43.838328657815|-43.838328657815|-44.000363573178|-44.403461704369|-45.462734709973||-46.862850626303|-46.862850626303|43.850921831054|43.850921831054|43.850921831054|43.850921831054|43.850921831054|43.850921831054|43.850921831054||43.850921831054|43.850921831054|43.850921831054|43.792687956407||-46.425457461736|-46.425457461736|-46.425457461736|-46.425457461736|-46.425457461736|-46.425457461736|-46.425457461736|-46.425457461736|-46.425457461736|-46.553114077875|-46.553114077875|-46.553114077875|-46.826289227085|-47.483078270573|-47.867840773146|-47.867840773146|-47.867840773146|-47.867840773146|-47.867840773146|-47.867840773146|-47.867840773146||-47.867840773146|-47.867840773146|-47.867840773146|-47.867840773146|-47.867840773146|-48.222939074659|-48.222939074659|-48.222939074659|-48.222939074659|-48.222939074659|-48.222939074659|-49.272710761123|-49.769753336836|-49.769753336836|-49.769753336836|-49.769753336836|-49.769753336836|-50.169171094816|46.683585798157|46.683585798157|46.683585798157|46.683585798157|46.683585798157|46.683585798157|46.683585798157|46.683585798157|45.705095568644|45.072885821646|44.121537233266|-47.19419120095|-47.19419120095|-47.19419120095|-47.19419120095|-47.19419120095|-47.19419120095|-48.252157034055|-49.264340945499|-50.390775213174|-50.390775213174|-50.390775213174|-50.390775213174|-50.390775213174|-50.390775213174|-50.390775213174|-50.936416954389|-52.20490831202|-53.321007345183|-53.346897546962|-53.761776650962|50.349580671415|50.349580671415|50.349580671415|50.349580671415|50.349580671415|50.349580671415|50.349580671415|50.349580671415||49.109442713111|-52.615312103241|-52.615312103241|-52.615312103241|-52.615312103241|-52.615312103241|-52.615312103241|-52.661179334819|-52.879231240913|-52.879231240913|-52.879231240913|-52.879231240913|-52.879231240913|-53.469702167163|-53.944390211778|-54.194005174445|-54.194005174445|-54.194005174445|-54.194005174445|-55.030878738846|-55.030878738846|-55.030878738846|-55.030878738846|50.385380515976|50.385380515976|49.69703628518|49.69703628518|49.69703628518|49.69703628518|49.254207526068|48.131341415887|47.593434075785|47.55658135405|47.55658135405|47.55658135405|47.55658135405|47.55658135405|47.519535965288|46.827078567094|-50.490861842037|-50.490861842037|-50.490861842037|-50.490861842037||-50.490861842037|-50.490861842037|-50.490861842037|-50.490861842037|-50.490861842037|-50.490861842037|-50.490861842037|-50.490861842037|-50.490861842037|-50.490861842037||-50.490861842037|-50.490861842037|-50.490861842037|-50.490861842037|-50.490861842037|-50.490861842037|-50.490861842037|-50.490861842037|-50.490861842037|-50.490861842037|-50.490861842037|-50.490861842037|-50.490861842037|-51.271512717009||-51.352995060657|-51.352995060657|-51.352995060657|-51.352995060657|-51.352995060657|-51.352995060657|-51.352995060657|-51.352995060657|-51.352995060657|-52.000900278826|-52.000900278826|-52.25988728287|-53.231542129011|-53.848857816074|-53.848857816074|-53.848857816074|-53.848857816074|-54.440677360267|-56.038807872899|51.494112111957|51.494112111957|51.494112111957|51.494112111957|51.494112111957|51.494112111957|51.494112111957|51.494112111957|51.494112111957|51.494112111957|51.494112111957|51.349012059008|50.558903873005|50.253781411426|49.472896467068|49.067439912004||48.756353720708|48.756353720708|48.756353720708|48.756353720708|-52.2206990332|-52.2206990332|-52.2206990332|-52.2206990332|-52.2206990332|-52.2206990332|-52.2206990332|-52.2206990332|-52.2206990332|-52.2206990332|-52.2206990332|-52.2206990332|-52.858555803761|-55.779000823217|-56.095028100761|-58.311397325499|-59.785997562389|-60.11731955584|-60.11731955584|-60.11731955584|-60.11731955584|-60.11731955584|-60.11731955584|-60.470913008144|-60.594726805283|-60.594726805283|-60.594726805283
00224|20486|/equities/digital-realty-trust-inc|SnP500/R1000VALUE|137.2931897285|136.71855048365|136.1338787373|136.1338787373|136.1338787373|136.1338787373|136.1338787373|136.1338787373|136.1338787373|135.31486048258|134.24317248173|132.32825472959|131.4591844338|131.4591844338|131.4591844338|130.2987175134|130.2987175134|130.2987175134|130.2987175134||-138.54118255024|-138.54118255024|-138.54118255024|-138.54118255024|-138.54118255024|-138.54118255024|131.05666609647|131.05666609647|131.05666609647||131.05666609647|131.05666609647|131.05666609647|131.05666609647||131.05666609647|131.05666609647|131.05666609647|131.05666609647|131.05666609647|131.05666609647|131.05666609647|131.05666609647|131.05666609647|131.05666609647|131.05666609647|131.05666609647|131.05666609647|131.05666609647|131.05666609647|131.05666609647|131.05666609647|131.05666609647|129.8971315053|129.42347904343|128.84895725185||128.84895725185|127.66940074424|126.34605829842|126.34605829842|126.34605829842|125.57283828134|123.7353724095|122.98310819152|122.98310819152|122.98310819152|122.98310819152|122.98310819152|122.98310819152|122.98310819152|118.97456916706|115.14413574642|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.33274035257|-125.60360034089|-125.83149252349|-125.83149252349|-125.83149252349|-126.93110053202|-129.05808816641|-130.68120559817|-132.47687047461|-132.810411808|124.51459200231|124.51459200231|124.51459200231|124.51459200231|124.51459200231|124.51459200231|124.51459200231|124.51459200231|124.51459200231|124.51459200231|124.51459200231|124.51459200231||124.51459200231|123.73843471041|122.60326228131|120.37888538035|120.37888538035|120.37888538035|120.37888538035|117.11598345077|115.17942371673|114.60263291407|114.60263291407|114.60263291407|114.60263291407|114.60263291407|114.60263291407|114.60263291407|114.60263291407|114.60263291407|114.60263291407|114.60263291407|114.60263291407|114.60263291407|114.60263291407|114.60263291407|114.60263291407|114.60263291407|113.8116512274|113.8116512274|113.8116512274|113.8116512274|112.42895199264|112.42895199264|112.42895199264|111.2002801361|111.2002801361|110.87649805704|110.37329825256|110.37329825256|107.85222370198|106.75539805903|106.75539805903|106.75539805903|106.75539805903||105.57488491816|104.71209942282|101.36899690033|100.19916290045|99.11657019457|96.252601433973|96.252601433973|96.252601433973|96.252601433973|96.252601433973||96.252601433973|95.659869451651|95.659869451651|95.659869451651|95.659869451651|95.659869451651|95.659869451651|95.659869451651|95.659869451651|95.112681153538|95.112681153538|93.388531953231|91.386580198066|91.386580198066||86.710093093202|-97.66970408958|-97.66970408958|-99.476545210751|-99.476545210751|-101.36894212395|90.883803099369|90.883803099369|90.883803099369|90.883803099369|90.883803099369|90.883803099369|90.883803099369|90.883803099369|90.883803099369|90.883803099369|90.883803099369|90.883803099369|90.883803099369|90.883803099369|90.883803099369|90.883803099369|-99.723036991487|-99.723036991487|-99.723036991487|-99.723036991487|-99.723036991487|-99.723036991487|-99.723036991487|-99.723036991487|-99.723036991487|-99.723036991487|-99.723036991487|-99.723036991487|-99.723036991487||-99.723036991487|-101.62309523305|-102.70532493702|-102.70532493702|-102.70532493702|-102.70532493702|-102.70532493702|-103.41646703207|-104.58172095807|-104.58172095807|-105.66107965611|-106.48175627547|-109.88650477548|-110.83753603648|-110.83753603648|-111.41540657811|-111.41540657811|-111.41540657811|-111.41540657811|-111.41540657811|-111.41540657811|-111.41540657811|-111.41540657811|-111.41540657811|-111.41540657811|-111.41540657811|-111.58600549491|-114.70444880362|-115.31661151113|-116.06040406958|-117.38267035766
00225|8188|/equities/discover-financl|SnP500/R1000GROWTH/R1000VALUE|101.47887598305|100.19764143922|98.717559747233|98.717559747233|98.717559747233|98.717559747233|98.717559747233|98.717559747233|98.717559747233|97.686458089103|96.780509394793|-106.78533266624|-106.78533266624|-106.78533266624|-106.78533266624|-106.78533266624|-109.98620667546|107.11085788821|107.11085788821||107.11085788821|107.11085788821|107.11085788821|107.11085788821|107.11085788821|107.11085788821|107.11085788821|107.11085788821|107.11085788821||107.11085788821|106.47095290395|105.560221685|104.67580182136||104.23696090977|102.87973226221|101.86692485447|100.87391725774|99.679800099741|99.527193174698|99.527193174698|96.467889892145|96.467889892145|95.990758802145|95.483106720944|94.705071099623|94.705071099623|89.496748005929|88.575831982363|87.996203525054|85.598278795335|83.546976710528|-87.742418895551|-87.742418895551|-87.742418895551||-87.742418895551|-87.742418895551|-87.742418895551|-87.742418895551|-87.742418895551|-87.742418895551|-87.742418895551|-87.742418895551|-87.742418895551|-87.742418895551|-87.742418895551|-87.742418895551|-87.742418895551|-87.742418895551|-87.742418895551|-87.742418895551|-87.742418895551|-87.742418895551|-87.742418895551|-88.364352582107|-88.420392113935|-90.170436309456|-90.421973995234|-91.806886253385|-94.134319263066|86.16955215226|86.16955215226|86.16955215226|86.16955215226|86.16955215226|86.16955215226|86.16955215226|-90.998763051907|-90.998763051907|-90.998763051907|-90.998763051907|-90.998763051907|-90.998763051907|-90.998763051907|-90.998763051907|-91.163073397654|-91.867141171465|-91.867141171465|-92.510157077588|-93.290172224881|-94.072310448725|-94.072310448725|-94.216455036886|-94.631193342062|-94.631193342062|-94.631193342062|-94.631193342062|-95.364068855293|-95.364068855293|-96.427854181934|-96.880118478164|-96.880118478164||-96.880118478164|-96.880118478164|-97.104801673771|-97.104801673771|-97.104801673771|-97.104801673771|-97.104801673771|-97.104801673771|-99.787836413782|-100.75277131305|-100.75277131305|-100.75277131305|-100.75277131305|-103.06380370708|-109.8392247475|-110.62966357105|-110.62966357105|-110.62966357105|-110.62966357105|-110.62966357105|-111.17434661513|-111.20705506675|-112.17172937783|-113.84525522029|-115.5128302608|-115.5128302608|-115.74784673433|-115.74784673433|-115.74784673433|-115.74784673433|-115.74784673433|-115.74784673433|115.70017058341|114.75963557526|113.66238074828|113.66238074828|113.66238074828|113.50375637003|113.38084373417|111.67608891518|111.67608891518|111.67608891518|111.67608891518||111.67608891518|111.67608891518|111.67608891518|110.47176595298|110.22381094143|110.22381094143|110.22381094143|110.22381094143|110.22381094143|110.22381094143||110.22381094143|110.22381094143|110.22381094143|109.5653427778|108.19093923418|107.13743538159|106.19603712579|105.93476213372|103.12125686977|101.28097687135|100.28163995092|97.05310238009|96.154877134376|96.154877134376||-102.84107790699|-102.84107790699|-102.84107790699|-102.84107790699|-102.84107790699|-102.84107790699|-102.84107790699|-102.84107790699|-102.84107790699|-102.84107790699|-102.84107790699|-102.84107790699|-102.84107790699|-102.84107790699|-102.84107790699|-102.84107790699|-102.84107790699|-105.4843300565|-105.4843300565|97.472678384368|97.472678384368|97.472678384368|97.472678384368|97.472678384368|97.472678384368|97.472678384368|97.472678384368|97.472678384368|95.841863430412|94.60402616855|-102.40707509978|-102.40707509978|-102.40707509978|-102.40707509978|-102.40707509978||-102.40707509978|-102.40707509978|-102.40707509978|-102.40707509978|-102.40707509978|-102.40707509978|-102.40707509978|-102.40707509978|-102.40707509978|-102.40707509978|-104.68595872248|-104.68595872248|-104.68595872248|-104.68595872248|-104.68595872248|-105.28661966683|-107.82652251324|-108.40145114716|-108.40145114716|-111.51938929885|-116.75599029692|107.93789348531|107.93789348531|107.93789348531|107.93789348531|107.93789348531|107.93789348531|107.93789348531|107.93789348531|107.93789348531|107.93789348531
00226|6382|/equities/discovery-holding-co|SnP500/R1000VALUE|-10.856148598025|-10.954609258781|-11.155121494013|-11.184579187718|-11.19175450679|-11.328336728403|-11.328336728403|-11.328336728403|-11.354553680362|-11.354553680362|-11.354553680362|-11.354553680362|-11.354553680362|-11.354553680362|-11.354553680362|-11.354553680362|-11.415221120033|-11.415221120033|-11.720800559955||-11.927195144182|-11.966550589144|10.856747755645|10.856747755645|10.856747755645|10.856747755645|10.856747755645|10.856747755645|10.856747755645||10.856747755645|10.856747755645|10.856747755645|10.856747755645||10.856747755645|10.856747755645|10.856747755645|10.856747755645|10.856747755645|10.856747755645|10.808608144785|9.9418546372168|9.9418546372168|9.9418546372168|9.8754666196355|-11.396380843501|-11.396380843501|-11.396380843501|-11.396380843501|-11.396380843501|-11.396380843501|-11.396380843501|-11.396380843501|-11.396380843501|-11.396380843501||-11.396380843501|-11.396380843501|-11.396380843501|-11.396380843501|-11.396380843501|-11.396380843501|-11.396380843501|-11.396380843501|-11.396380843501|-11.396380843501|-11.719867589056|10.296277772172|10.296277772172|10.296277772172|9.3597531437689|-10.957629862937|-10.957629862937|-10.957629862937|-10.957629862937|-11.020977858606|-11.205531045135|-11.443818826674|-11.443818826674|-11.443818826674|-11.443818826674|-11.443818826674|-11.443818826674|-11.443818826674|-11.443818826674|-11.443818826674|-11.443818826674|-11.443818826674|-11.443818826674|-11.443818826674|-11.443818826674|-11.545909849801|-11.88434464843|-11.981772183389|-12.050534364155|-12.050534364155|-12.050534364155|-12.050534364155|-12.363926751273|-12.747418252248|-12.856177072382|-12.856177072382|-12.856177072382|-12.856177072382|-12.856177072382|-12.856177072382|-12.856177072382|-12.856177072382|-12.856177072382|-12.856177072382|-12.856177072382|-13.037419032892|-13.356021086199||-13.77891240277|-13.83623481244|-13.83623481244|-13.83623481244|-13.83623481244|-13.83623481244|-13.992760451306|-14.029178760304|-14.05936516419|12.567396419614|12.567396419614|12.567396419614|12.567396419614|12.567396419614|12.567396419614|12.567396419614|12.567396419614|12.567396419614|12.361846179836|12.361846179836|11.841349341597|-13.476927463802|-13.476927463802|-13.476927463802|-13.476927463802|-13.476927463802|-13.476927463802|-13.476927463802|-13.476927463802|-13.476927463802|-13.476927463802|-13.476927463802|-13.476927463802|-13.476927463802|-13.476927463802|-13.476927463802|-13.476927463802|-13.476927463802|-13.476927463802|-13.476927463802|-13.476927463802|-13.476927463802|-13.476927463802||-13.476927463802|-13.476927463802|-13.476927463802|-13.476927463802|-13.476927463802|-13.476927463802|-13.547419433895|-13.995465999514|-14.11829556985|-14.358661752755||12.23882886189|12.23882886189|12.23882886189|12.23882886189|12.178698818085|11.979109755487|11.722343912092|10.9589930534|-12.837026249525|-12.837026249525|-12.837026249525|-12.837026249525|-12.872173587477|-12.872173587477||-12.872173587477|-12.944915020903|-13.251572251805|-13.567774905638|-13.74730554099|-13.979228660742|-14.071038322184|-14.071038322184|-14.071038322184|-14.071038322184|-14.071038322184|-14.071038322184|-14.071038322184|-14.071038322184|-14.071038322184|-14.071038322184|-14.071038322184|-14.530482891547|-14.530482891547|-14.530482891547|-14.530482891547|-14.530482891547|-14.530482891547|-14.829703361179|-15.270687401721|-15.502874706|-15.64585679341|-15.64585679341|-15.64585679341|-15.64585679341|-15.64585679341|-15.64585679341|-15.64585679341|-15.64585679341|-15.64585679341||-15.64585679341|-15.64585679341|-15.64585679341|-15.64585679341|-15.64585679341|-15.64585679341|-15.64585679341|-15.64585679341|-15.64585679341|-15.64585679341|-15.64585679341|-15.64585679341|-15.64585679341|-15.64585679341|-15.64585679341|-15.64585679341|-15.64585679341|13.758688348228|13.758688348228|13.758688348228|13.758688348228|13.758688348228|13.758688348228|13.758688348228|13.758688348228|13.758688348228|13.758688348228|13.758688348228|13.758688348228|13.719353987116|13.719353987116
00227|15915|/equities/discovery-communications-(c)|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00228|6364|/equities/dish-network|SnP500/R1000VALUE|||||||||||||||||||||||||||||||4.8669514517368|4.6310569821001|4.532841291494|4.3684902085935||4.1603225750035|4.0498027583301|3.9997806041704|3.9714229602799|3.9396231596342|3.9396231596342|3.9396231596342|3.7207662274485|3.7207662274485|3.7207662274485|3.7207662274485|3.4171293101979|-4.3141773573018|-4.3141773573018|-4.3141773573018|-4.3141773573018|-4.3141773573018|-4.3371324749465|-4.3371324749465|-4.3579120274749|-4.3579120274749||-4.3579120274749|-4.3579120274749|-4.3579120274749|-4.3579120274749|-4.3579120274749|-4.5224856085856|-4.5224856085856|-4.5224856085856|-4.6010950878019|-4.7567723409727|-4.774472034075|-4.774472034075|-5.4149688880732|-5.5226973814839|-5.5226973814839|-5.5226973814839|-5.5226973814839|-5.5226973814839|-5.5571637730989|-5.613515017341|-5.6150166170579|-5.7194632575227|-5.7416256848655|-5.7970841398594|-5.8097860879038|-5.8097860879038|-5.8097860879038|-5.9097623103563|-5.9786246610686|-5.9981940932853|-6.0152321892815|-6.0152321892815|-6.0152321892815|-6.0166467646578|-6.0357366231021|-6.0357366231021|-6.2583185993893|-6.6185356990293|-6.6185356990293|-6.6185356990293|-6.6185356990293|-6.8550397704923|-6.9044114704069|-6.9044114704069|-6.9044114704069|-6.9044114704069|-6.9044114704069|-6.9044114704069|-6.9044114704069|-6.9044114704069|-6.9044114704069|-6.9044114704069|-6.9044114704069|-6.9044114704069|-6.9044114704069|-6.9044114704069|-6.9044114704069||-6.9044114704069|-6.9843460316059|-7.0617457754741|-7.200717304297|-7.2063026937597|-7.3048696289187|-7.3912439621957|-7.5769376531213|-7.6293751150336|-7.7470834420749|-8.0739813829604|6.8821167138315|6.8821167138315|6.8821167138315|6.8821167138315|6.8821167138315|6.8821167138315|6.8821167138315|6.6083040642435|6.6083040642435|6.6083040642435|6.6083040642435|6.6083040642435|6.6083040642435|6.6083040642435|6.6083040642435|6.6083040642435|6.6083040642435|6.6083040642435|6.4987599504982|6.3708445113008|6.1518260763375|6.1518260763375|6.1518260763375|6.1518260763375|6.1518260763375|6.1518260763375|6.1518260763375|6.0436900507838|5.8847887926003|5.7903210777597|-7.1775591642989|-7.1775591642989||-7.1775591642989|-7.1775591642989|-7.1775591642989|-7.1775591642989|-7.1775591642989|-7.1775591642989|-7.4295104644181|6.1884341168525|6.1884341168525|6.1884341168525||6.1884341168525|6.1884341168525|6.1884341168525|6.1884341168525|6.1884341168525|6.1884341168525|6.1884341168525|6.1884341168525|5.8379822757644|-7.4952997642197|-7.4952997642197|-7.4952997642197|-7.4952997642197|-7.4952997642197||-7.4952997642197|-7.4952997642197|-7.4952997642197|-7.4952997642197|-7.4952997642197|-7.4952997642197|-7.4952997642197|-7.4952997642197|-7.4952997642197|-7.4952997642197|-7.4952997642197|-7.6822774628177|-7.8208639334059|-8.0797886884571|-8.0797886884571|-8.0797886884571|-8.0797886884571|-8.3685093883086|-8.3685093883086|-8.4483978524185|-8.4483978524185|-8.4483978524185|-8.4483978524185|-8.6115532467075|-8.923275346779|-8.923275346779|-9.0672504584251|-9.321644880182|-9.5571913388119|-9.5571913388119|-9.6443791286532|-9.9048657302927|-9.9927563034073|-9.9927563034073|-9.9927563034073||-9.9927563034073|-9.9927563034073|-10.322470575304|-10.322470575304|-10.322470575304|-10.322470575304|-10.322470575304|-10.322470575304|-10.322470575304|-10.367745511765|-10.770900321266|-11.007239926855|-11.007239926855|-11.007239926855|-11.126655434017|-11.603228143459|-11.704692473682|-12.227280787814|-12.227280787814|-12.768645158728|-12.996424700094|-12.996424700094|-12.996424700094|-12.996424700094|-12.996424700094|-12.996424700094|-13.403805177822|-13.738117078294|-14.876298320148|-14.876298320148|-14.876298320148
00229|20744|/equities/dollar-general-corp|SnP500/R1000GROWTH/R1000VALUE|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348||128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348|128.45120519348||-136.922153692|-136.922153692|-136.922153692|-136.922153692||-136.922153692|-136.922153692|-136.922153692|-136.922153692|-136.922153692|-136.922153692|-136.922153692|-136.922153692|-136.922153692|-140.01711763779|126.38483108231|126.38483108231|126.38483108231|126.38483108231|126.38483108231|123.41092155983|121.2921363889|120.58293788288|118.17547890714|117.25229069448|116.52763575157||116.45870400542|116.45870400542|116.45870400542|116.45870400542|116.45870400542|116.45870400542|112.0391150699|111.8840314866|111.8840314866|111.8840314866|111.8840314866|111.8840314866|111.72864596059|110.73797183156|110.73797183156|110.73797183156|110.73797183156|110.66445466455|110.66445466455|110.66445466455|107.91023171143|106.39583889884|106.39583889884|105.99523577433|105.99523577433|105.99523577433|105.08470995935|102.39522725247|-112.72193963853|-112.72193963853|-113.28416263702|-113.28416263702|-113.28416263702|-114.15851012471|-115.02920287467|-115.02920287467|-115.02920287467|-115.02920287467|-116.43512348306|-116.43512348306|-117.08513772898|-118.97848444971|-120.72664738797|-122.53127311229|-126.72586169242|-126.9936084394|-126.9936084394|-128.40298966614|-130.60331820611|-133.89729626051|-137.40033099244|-140.93314559802|-142.25724231884|-142.25724231884|-142.9797118735|-145.21246206227|-149.36932311525||-151.20069536149|-151.20069536149|-164.95782702524|-164.95782702524|-164.95782702524|-164.95782702524|-164.95782702524|-168.96092057845|158.90974626921|158.90974626921|158.90974626921|158.90974626921|158.90974626921|158.90974626921|158.90974626921|158.90974626921|158.90974626921|158.75708792337|158.75708792337|158.75708792337|158.75708792337|158.75708792337|158.75708792337|158.75708792337|158.75708792337|158.75708792337|158.75708792337|158.75708792337|158.75708792337|158.75708792337|158.75708792337|158.75708792337|158.75708792337|158.75708792337|158.75708792337|158.75708792337|158.75708792337|158.75708792337|158.72985216581|158.72985216581|158.32150423751|158.28223083003|157.72525329042||157.35339778716|156.6499358923|156.6499358923|156.6499358923|156.6499358923|156.6499358923|156.6499358923|153.73326278072|-171.06252896247|-171.06252896247||-171.06252896247|-171.06252896247|-171.06252896247|-171.06252896247|-171.06252896247|-173.1289528416|-176.26189513189|-177.95487822407|-179.57708569493|-184.36899292167|-186.97721133956|-192.67689806365|-214.16876270623|-214.16876270623||-214.54671765957|-214.54671765957|-218.59913022423|-219.22889452405|211.47682974547|211.47682974547|211.47682974547|211.47682974547|211.47682974547|211.47682974547|211.47682974547|211.47682974547|211.47682974547|211.47682974547|211.47682974547|211.47682974547|211.47682974547|211.47682974547|211.47682974547|211.47682974547|211.47682974547|210.80453684826|210.27196075455|210.27196075455|210.27196075455|208.82496676993|207.52051666656|207.11841817287|207.11841817287|207.11841817287|207.11841817287|207.11841817287|207.11841817287|207.11841817287|-217.09330762752||-217.09330762752|-217.09330762752|-217.09330762752|-217.09330762752|-217.09330762752|-217.09330762752|-217.09330762752|-217.09330762752|-217.09330762752|-217.09330762752|-217.52256959156|-221.54951173151|-223.38613214851|-223.61697145598|-223.61697145598|-227.1409877016|-227.1409877016|-227.1409877016|-227.7723200124|-227.7723200124|-227.7723200124|-227.7723200124|-227.7723200124|-227.7723200124|-227.7723200124|-227.7723200124|-227.7723200124|-229.40793966284|-229.40793966284|-229.84812899686|-230.74459553931
00230|7887|/equities/dominion-res|SnP500/R1000VALUE|-47.022318141542|-47.022318141542|-47.57873381001|-47.57873381001|-47.57873381001|-47.57873381001|-47.57873381001|-47.57873381001|-47.57873381001|-47.57873381001|-47.57873381001|-47.57873381001|-47.57873381001|-47.767942411174|-48.195101681155|-48.195101681155|-48.546501308461|-49.291392385717|-49.639466537459||-49.639466537459|-49.639466537459|-49.639466537459|-49.639466537459|-49.639466537459|-49.639466537459|-49.639466537459|-49.639466537459|-49.639466537459||-49.639466537459|-49.639466537459|-49.639466537459|46.5146494187||46.5146494187|46.5146494187|46.5146494187|46.5146494187|46.5146494187|46.5146494187|46.5146494187|45.234399402262|44.722478899103|44.722478899103|44.540532890008|44.243925958923|44.09561935444|44.09561935444|44.09561935444|44.09561935444|44.09561935444|44.09561935444|44.067076746836|43.750085053858|43.650113276314||43.650113276314|43.650113276314|43.650113276314|43.650113276314|43.650113276314|43.315681223154|42.62353341235|41.940007373251|41.940007373251|41.940007373251|41.940007373251|41.940007373251|41.001397632402|38.911274723258|-43.157825679001|-43.157825679001|-43.157825679001|-43.3008370275|-43.3008370275|-43.3008370275|-43.3008370275|-43.3008370275|-43.3008370275|-44.202873110186|-44.504024160582|-44.907564364425|-44.907564364425|-44.907564364425|-44.907564364425|-44.907564364425|-44.907564364425|-44.907564364425|-44.907564364425|-44.907564364425|-45.018959268984|-45.844673338566|-45.844673338566|-47.00241575311|-47.978239378117|-48.290872927928|-48.542615012355|-49.180241297918|-49.180241297918|-49.180241297918|-49.180241297918|-49.180241297918|-49.180241297918|-49.180241297918|-49.180241297918|-49.180241297918|-49.180241297918|-49.180241297918|-49.180241297918|-49.180241297918|-49.180241297918|-49.308880169344|-50.194360873382||-50.525502261824|-50.525502261824|-50.525502261824|-50.525502261824|-50.525502261824|-50.525502261824|-50.525502261824|-50.525502261824|-50.732224633634|-50.891360576881|-51.307724111874|-51.307724111874|-51.307724111874|-51.481639139739|-52.286789132607|-52.286789132607|-52.286789132607|-52.286789132607|-52.286789132607|-52.889212292049|-53.556290592985|-54.465265747721|51.145766986277|51.145766986277|51.145766986277|51.145766986277|51.145766986277|51.145766986277|50.952031838526|50.672813348891|50.345332233078|50.345332233078|50.345332233078|50.345332233078|50.345332233078|50.345332233078|50.345332233078|50.345332233078|50.345332233078|50.345332233078|50.345332233078|50.345332233078|50.345332233078||50.345332233078|50.345332233078|50.345332233078|50.345332233078|50.345332233078|50.345332233078|50.345332233078|50.345332233078|50.345332233078|50.345332233078||50.345332233078|49.699194691309|49.699194691309|49.699194691309|49.699194691309|49.699194691309|48.925717854642|48.36801796505|-52.694877075185|-52.694877075185|-52.694877075185|-52.694877075185|-53.207998610119|-53.207998610119||-53.482221551052|-54.071355337689|-55.454838323141|-55.555973393859|-55.555973393859|-56.085647179685|-56.085647179685|-56.840717291392|-57.605798694334|-58.457555317041|55.157392894717|55.157392894717|55.157392894717|55.157392894717|55.157392894717|55.157392894717|55.157392894717|55.157392894717|55.157392894717|55.157392894717|55.157392894717|55.157392894717|55.157392894717|55.157392894717|55.157392894717|55.157392894717|55.157392894717|55.157392894717|55.157392894717|55.157392894717|54.959043390264|54.959043390264|54.959043390264|54.868102054585|54.293757191397||54.293757191397|53.666673173614|-57.015997459356|-57.015997459356|-57.015997459356|-57.015997459356|-57.015997459356|-57.015997459356|-57.015997459356|-57.015997459356|-57.015997459356|-57.485391145564|-57.485391145564|-57.485391145564|-57.485391145564|-57.485391145564|-57.485391145564|-57.485391145564|-57.485391145564|-57.485391145564|-58.183272225416|-58.183272225416|-58.183272225416|-58.183272225416|-58.183272225416|-58.183272225416|-58.993130426447|-59.540401808465|-60.468058935463|-60.468058935463|-61.300342736045
00231|7858|/equities/dover-corp|SnP500/R1000VALUE|152.7800559451|152.7800559451|152.7800559451|151.70061825931|149.49471144345|148.94468111094|144.95456606153|-151.83613672369|-151.83613672369|-151.83613672369|-151.83613672369|-151.83613672369|-151.83613672369|-151.83613672369|-151.83613672369|-151.83613672369|-151.83613672369|-151.83613672369|-152.29417684468||-153.42744603462|-153.42744603462|-153.56413218792|147.41997796504|147.41997796504|147.41997796504|147.41997796504|147.41997796504|147.41997796504||147.41997796504|147.41997796504|147.29998145068|146.61915137994||145.35488815029|144.92519870161|144.92519870161|144.92519870161|144.79370196512|144.79370196512|144.06911387102|139.46928069788|139.46928069788|138.17835794773|137.77067509058|136.56599685737|136.56599685737|135.90782787265|135.90782787265|135.41919890446|134.44050474572|134.44050474572|132.2311158755|132.07846425403|132.03829249661||131.5196056291|130.60759352805|129.93700045093|129.93700045093|129.93700045093|129.93700045093|-138.13758401912|-138.13758401912|-138.13758401912|-138.13758401912|-138.13758401912|-138.13758401912|-138.13758401912|-138.13758401912|-138.13758401912|-138.13758401912|-138.13758401912|-138.36925178149|-139.78528908203|-139.91516207999|-139.91516207999|-142.13573984908|-143.13896672282|-143.13896672282|-144.23347574255|-144.23347574255|-144.23347574255|-144.23347574255|-144.23347574255|-144.23347574255|-144.23347574255|-144.23347574255|-144.23347574255|-144.23347574255|-144.23347574255|-144.23347574255|-144.23347574255|-145.83831729912|-147.37465669849|-147.37465669849|-147.37465669849|-148.11751755324|-148.11751755324|-148.11751755324|-148.11751755324|-148.11751755324|-148.11751755324|-148.11751755324|-148.11751755324|-148.11751755324|-148.11751755324|-148.11751755324|-148.76446499921|-149.39936367778|-149.97372941737|142.24137110044|142.24137110044||142.24137110044|141.99207978038|140.05286476113|-147.20665274333|-147.20665274333|-147.20665274333|-147.20665274333|-147.20665274333|-147.20665274333|-147.20665274333|-147.34627946959|-147.51670255909|-147.51670255909|-149.14633719402|-149.90259728914|-150.5612117503|-151.40968163192|-151.40968163192|-151.40968163192|-151.50990293169|-151.50990293169|-151.50990293169|-153.36572602219|145.22824805077|145.22824805077|145.22824805077|145.22824805077|145.22824805077|145.22824805077|145.22824805077|143.41426550633|143.41426550633|143.41426550633|143.41426550633|143.41426550633|143.41426550633|143.41426550633|142.82224365612|141.55194702568|139.10667438631|139.10667438631|139.10667438631|139.10667438631||139.10667438631|139.10667438631|139.10667438631|139.10667438631|139.10667438631|139.10667438631|139.10667438631|139.10667438631|139.10667438631|139.10667438631||139.10667438631|137.42852550221|136.73475557645|135.643612187|133.55707413551|133.55707413551|133.55707413551|132.15464313338|-143.1750680066|-143.1750680066|-143.1750680066|-143.1750680066|-143.46452767063|-144.92350300024||-144.92350300024|-144.92350300024|-145.99166009901|-146.93901724714|-146.93901724714|-146.93901724714|-146.93901724714|-146.93901724714|-146.93901724714|-148.25640418682|-148.68184670884|-148.68184670884|-151.47776889226|-152.12985673901|-152.27498578039|-152.27498578039|-152.27498578039|-152.39445693782|-152.39445693782|-152.39445693782|-152.39445693782|-152.39445693782|-152.39445693782|140.95658656039|140.95658656039|140.95658656039|140.95658656039|140.95658656039|140.95658656039|140.95658656039|140.95658656039|140.95658656039|140.95658656039|140.95658656039|140.95658656039||140.95658656039|140.95658656039|140.95658656039|140.95658656039|140.87870461055|-150.84809832613|-150.84809832613|-150.84809832613|-150.84809832613|-150.84809832613|-150.84809832613|-150.84809832613|-150.84809832613|-150.84809832613|-150.84809832613|-151.91956281706|-152.67172781675|-153.8920704255|-153.8920704255|-157.34451764174|147.82703034849|147.82703034849|147.82703034849|147.82703034849|147.82703034849|147.82703034849|147.82703034849|147.82703034849|147.82703034849|147.82703034849|147.82703034849
00232|7876|/equities/d.r.-horton-inc|SnP500/R1000GROWTH/R1000VALUE|-151.43350593901|-151.43350593901|-151.43350593901|-151.43350593901|-151.43350593901|-151.43350593901|-151.43350593901|-151.43350593901|-151.43350593901|-151.43350593901|-152.41943520811|-152.80165618555|-154.96295402995|-158.4916162331|148.26797635477|146.70611371711|146.70611371711|146.70611371711|146.70611371711||146.70611371711|146.70611371711|146.70611371711|144.12551849254|144.12551849254|144.12551849254|144.12551849254|144.12551849254|144.12551849254||144.12551849254|143.85771823335|143.01967912701|142.21351682137||142.21351682137|142.21351682137|142.21351682137|142.21351682137|142.21351682137|142.21351682137|140.58945614972|134.16689975702|132.59988305793|131.47820173618|130.36084033513|128.47684872441|126.66871995719|123.75024466815|123.66415633429|122.61961236783|120.93828763868|120.93828763868|120.10292309501|120.10292309501|120.10292309501||120.09547200444|120.01591488628|120.01591488628|120.01591488628|119.82431445628|119.82431445628|119.55425512028|113.20223089537|113.09922171403|113.09922171403|113.09922171403|110.78746828292|109.86721615995|109.86721615995|104.80134757587|100.50564615092|-108.83266120269|-108.83266120269|-108.83266120269|-108.83266120269|-108.83266120269|-109.50240469325|-109.53935993292|-109.53935993292|-110.77650693366|-111.94315168403|-111.94315168403|-111.94315168403|-111.94315168403|-111.94315168403|-111.94315168403|-111.94315168403|-111.94315168403|-111.94315168403|-112.37654111442|-112.37654111442|-112.81296536721|-114.92855238691|-115.91203528883|-115.91203528883|-115.91203528883|-116.24892374147|-117.31491625165|-118.53435476461|-119.09761681202|-121.18640729226|-121.18640729226|-121.18640729226|-121.18640729226|-123.17136742497|-123.17136742497|-124.48044983292|-124.48044983292|-124.48044983292|-124.48044983292|-124.48044983292|-124.5661852175||-124.5661852175|-124.5661852175|-124.5661852175|-124.5661852175|-124.5661852175|-124.58353914751|-126.53861104697|-126.53861104697|-126.53861104697|-126.53861104697|-127.10588944455|-130.90223008284|121.4573672843|121.4573672843|121.4573672843|121.4573672843|121.4573672843|121.4573672843|121.4573672843|121.4573672843|121.4573672843|121.4573672843|121.4573672843|121.4573672843|121.4573672843|121.4573672843|121.4573672843|121.4573672843|121.4573672843|120.60992207241|120.60992207241|120.60992207241|120.60992207241|120.60992207241|120.41991641469|120.18934660429|117.32538552278|113.77598386334|-123.23995038219|-123.23995038219|-123.23995038219|-124.02549893268|115.53094964252||115.53094964252|115.53094964252|115.53094964252|115.53094964252|114.55160506815|113.46567348474|113.24686097033|111.64623100368|111.09386660836|111.09386660836||109.73707736623|109.41159862467|109.41159862467|109.41159862467|107.95726305792|107.95726305792|107.95726305792|107.95726305792|106.49001425449|-112.44917108117|-112.44917108117|-112.44917108117|-112.44917108117|-112.44917108117||-112.44917108117|-113.40953883367|-113.40953883367|-113.40953883367|106.10015228641|106.10015228641|106.10015228641|105.85489239573|103.68932644393|103.16835795319|103.16835795319|103.16835795319|103.16835795319|103.16835795319|103.16835795319|103.16835795319|103.16835795319|103.16835795319|102.58078491437|102.58078491437|102.54809477316|101.80770759733|101.80770759733|101.80770759733|101.80770759733|101.80770759733|101.80770759733|95.208843232874|94.948161233006|92.975236915463|92.975236915463|92.975236915463|92.975236915463|91.922783770952|91.176814122793||91.176814122793|91.176814122793|91.176814122793|91.176814122793|89.57928799365|89.57928799365|89.57928799365|89.57928799365|89.57928799365|89.57928799365|89.57928799365|89.57928799365|89.57928799365|89.57928799365|89.57928799365|89.57928799365|89.57928799365|89.57928799365|-97.298783811911|-97.298783811911|-97.298783811911|-97.298783811911|-97.298783811911|-97.298783811911|-97.298783811911|-97.298783811911|-98.615077960723|-98.615077960723|-98.615077960723|-98.615077960723|-99.331484933245
00233|7868|/equities/dte-energy|SnP500/R1000VALUE|-108.78737428115|-108.78737428115|-108.78737428115|-108.78737428115|-108.78737428115|-108.78737428115|-108.78737428115|-108.78737428115|-108.78737428115|-108.78737428115|-108.85361002019|-108.85361002019|-109.12476417228|-109.12476417228|-109.7772389695|-110.03356388431|-110.03356388431|-112.23062884389|106.9081139883||106.9081139883|106.9081139883|106.9081139883|106.9081139883|106.9081139883|106.9081139883|106.9081139883|106.9081139883|106.9081139883||106.9081139883|106.9081139883|106.9081139883|106.9081139883||106.9081139883|106.9081139883|106.9081139883|106.9081139883|106.9081139883|106.9081139883|106.9081139883|104.90734919801|103.87413893027|103.36987675874|102.3913289597|102.3913289597|102.3913289597|102.3913289597|102.3913289597|100.20152803615|100.20152803615|100.20152803615|100.20152803615|99.831791091301|99.831791091301||98.366437462014|97.748397340721|97.748397340721|97.748397340721|97.117659981986|96.373786325742|94.757264211762|-101.29570524408|-101.29570524408|-101.29570524408|-101.29570524408|-101.29570524408|-101.29570524408|-101.29570524408|-101.29570524408|-101.29570524408|-101.29570524408|-101.29570524408|-101.29570524408|-101.29570524408|-101.29570524408|-101.29570524408|-101.29570524408|-101.29570524408|-101.29570524408|-101.29570524408|-101.29570524408|-101.29570524408|-101.29570524408|-101.29570524408|-101.29570524408|-101.29570524408|-101.29570524408|-101.29570524408|-102.86174372556|-102.86174372556|-102.86174372556|-103.03026982284|-104.83141179588|-105.30434805052|-106.2720507107|-108.73089201824|102.67450927868|102.67450927868|102.67450927868|102.67450927868|102.67450927868|102.38556866265|102.35702222824|102.11946841346|100.11718295533|-105.75709384045|-105.75709384045|-105.75709384045|-105.75709384045|-105.75709384045|-106.28454762654||-107.76616055387|-109.05184636534|-109.30038712224|-109.75936917448|-109.75936917448|-109.75936917448|-109.75936917448|-109.75936917448|-109.76499545998|-109.82665918079|-110.42156789266|-110.42786055979|-110.42786055979|-110.86095334619|-112.58717199531|-113.29185534811|-113.46912914311|-113.46912914311|-113.46912914311|-114.47014868033|-115.01294138445|-117.17327078198|110.41122837114|110.41122837114|110.41122837114|110.41122837114|110.41122837114|110.41122837114|109.83303557555|109.17503813814|108.8664999715|108.8664999715|108.8664999715|108.8664999715|108.8664999715|108.8664999715|108.8664999715|108.8664999715|108.8664999715|108.8664999715|108.8664999715|108.8664999715|108.8664999715||108.8664999715|108.8664999715|108.8664999715|108.8664999715|108.8664999715|108.8664999715|108.8664999715|108.8664999715|108.8664999715|108.8664999715||108.8664999715|107.76603151736|107.76603151736|106.31612944681|106.31612944681|106.31612944681|105.58125617855|-111.46092124928|-111.46092124928|-111.46092124928|-111.46092124928|-111.46092124928|-111.46092124928|-111.46092124928||-111.46092124928|-112.84490729426|-113.88128652677|-114.29932156272|-114.29932156272|-114.29932156272|-114.29932156272|-115.55007786957|109.62065821635|109.62065821635|109.62065821635|109.62065821635|109.62065821635|109.62065821635|109.62065821635|109.62065821635|109.62065821635|109.62065821635|109.62065821635|109.62065821635|109.62065821635|109.62065821635|109.62065821635|109.62065821635|108.5240649222|108.36535337221|107.98252018804|107.98252018804|107.98252018804|107.98252018804|107.98252018804|107.98252018804|107.98252018804|107.58335567972|106.63920000479||106.63920000479|104.0818894537|-111.30789839743|-111.30789839743|-111.30789839743|-111.30789839743|-111.30789839743|-111.30789839743|-111.30789839743|-111.30789839743|-111.30789839743|-112.68846956653|-112.68846956653|-112.68846956653|-112.68846956653|-112.68846956653|-112.68846956653|-112.68846956653|-112.68846956653|-112.68846956653|-113.51947014914|-113.51947014914|-114.32566257063|-114.32566257063|-114.32566257063|-114.32566257063|-114.55851528979|-117.02418362142|-118.31337324191|-118.31337324191|-118.60564884886
00234|20923|/equities/duke-realty-corp|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00235|8104|/equities/duke-energy|SnP500/R1000VALUE|-97.142728821744|-98.482473179488|-99.51985208438|-99.51985208438|-99.51985208438|-99.51985208438|-99.51985208438|-99.51985208438|-99.51985208438|-99.51985208438|-99.51985208438|-99.51985208438|-99.596783552415|-99.762487740259|-99.948959715875|-100.16884399312|95.737485038966|95.737485038966|95.737485038966||95.737485038966|95.737485038966|95.737485038966|95.038160866863|94.739349858596|94.739349858596|94.739349858596|94.188112666889|94.188112666889||94.188112666889|94.188112666889|94.188112666889|94.188112666889||94.188112666889|94.188112666889|94.188112666889|94.188112666889|94.188112666889|94.188112666889|94.188112666889|91.944011717686|90.850015884912|90.555014140381|90.495574640978|90.224524683145|89.513363302182|88.785817508872|88.785817508872|88.237579536632|87.835087458508|87.395166358115|87.395166358115|86.684349440603|-90.897859396377||-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-90.897859396377|-92.035956292063|-94.056061326034|-94.608959368608|-95.254845278949|90.717377912026|90.717377912026|90.717377912026|90.717377912026|90.717377912026|90.717377912026|90.717377912026|90.717377912026|90.091988098866|88.29962636392|86.863248840092|86.721388939485|-91.448302740443|-91.448302740443|-91.448302740443|-91.59950245154||-93.007503809003|-93.802229048441|-93.877477137038|-93.877477137038|-93.877477137038|-93.877477137038|-93.877477137038|-93.877477137038|-93.877477137038|-94.651241166788|-94.651241166788|-94.651241166788|-94.651241166788|-94.651241166788|-94.651241166788|-94.651241166788|-94.651241166788|-94.651241166788|-94.651241166788|-94.651241166788|-95.43024344731|-96.013847202214|91.085389282041|91.085389282041|91.085389282041|91.085389282041|91.085389282041|91.085389282041|90.233768412066|90.090853740322|89.353956701079|88.838027478549|88.838027478549|88.838027478549|88.838027478549|88.838027478549|88.16725402551|-92.963725756826|-92.963725756826|-92.963725756826|-92.963725756826|-92.963725756826|-92.963725756826||-92.963725756826|-92.963725756826|-92.963725756826|-92.963725756826|-92.963725756826|-92.963725756826|-92.963725756826|-92.963725756826|-92.963725756826|-92.963725756826||-92.963725756826|-92.963725756826|-92.963725756826|-92.963725756826|-92.963725756826|-92.963725756826|-92.963725756826|-92.963725756826|-92.963725756826|-92.963725756826|-92.963725756826|-92.963725756826|-92.963725756826|-92.963725756826||-92.963725756826|-93.989699150922|-95.472438363899|-96.334655687399|-97.293229338403|-97.488738126808|-97.488738126808|-98.746654796659|-100.43128405683|95.034577914788|95.034577914788|95.034577914788|95.034577914788|95.034577914788|95.034577914788|95.034577914788|95.034577914788|95.034577914788|95.034577914788|95.034577914788|95.034577914788|95.034577914788|95.034577914788|95.034577914788|94.431682195045|94.431682195045|94.431682195045|94.431682195045|94.431682195045|94.431682195045|94.431682195045|94.431682195045|94.431682195045|93.846868291803|93.485638990456||93.485638990456|92.262929905845|-98.715777142658|-98.715777142658|-98.715777142658|-98.715777142658|-98.715777142658|-98.715777142658|-98.715777142658|-98.715777142658|-98.715777142658|-98.715777142658|-98.715777142658|-98.715777142658|-98.715777142658|-98.715777142658|-98.715777142658|-98.715777142658|-98.715777142658|-98.715777142658|-98.715777142658|-98.715777142658|-98.715777142658|-98.715777142658|-98.715777142658|-98.715777142658|-98.715777142658|-100.73919755421|-101.77385816998|-101.77385816998|-102.8554406743
00236|7981|/equities/du-pont|SnP500/R1000VALUE|62.584192306461|61.853547447988|61.566996859255|-66.281732443008|-66.281732443008|-66.649761880663|-66.649761880663|-67.475290630953|-68.499767460973|-69.146409739555|-70.044763304939|-70.044763304939|-71.117514851082|-76.275343508588|-76.275343508588|-76.275343508588|-76.275343508588|-76.28681966449|-77.047801777005||74.156768539776|74.156768539776|74.156768539776|74.156768539776|74.156768539776|74.156768539776|74.156768539776|74.156768539776|74.156768539776||74.114162549106|74.114162549106|73.496293077566|72.958974425106||72.225705853334|71.00911388489|70.755882876552|70.755882876552|70.228481974245|70.03220188843|69.753560095217|-72.560200615367|-72.560200615367|-72.560200615367|-72.560200615367|-72.560200615367|-72.560200615367|-72.560200615367|-72.560200615367|-72.560200615367|-72.560200615367|-72.560200615367|-72.560200615367|-72.560200615367|-72.560200615367||-72.560200615367|-72.560200615367|-72.560200615367|-72.560200615367|-72.560200615367|-72.560200615367|-72.560200615367|-72.560200615367|-72.583769951879|-72.583769951879|-72.795931717245|-72.795931717245|-72.795931717245|-72.795931717245|-72.795931717245|-74.034920264713|-75.90753991122|-75.90753991122|-75.90753991122|-76.022325080056|-76.022325080056|-76.62680293275|-76.62680293275|-76.62680293275|-76.62680293275|-76.62680293275|-76.62680293275|-76.62680293275|-76.62680293275|-76.62680293275|-76.62680293275|-76.62680293275|-76.62680293275|-76.62680293275|-76.62680293275|-76.62680293275|-76.62680293275|-76.62680293275|-76.62680293275|-76.62680293275|-76.62680293275|-76.62680293275|-76.698110911064|-76.792145990456|-77.101634210044|-78.439977473308|-78.439977473308|-78.480684226398|-78.480684226398|-78.480684226398|-78.480684226398|74.218630263565|74.218630263565|74.218630263565|74.218630263565|74.218630263565|74.218630263565||74.218630263565|73.812598628987|73.812598628987|73.812598628987|73.812598628987|73.812598628987|73.812598628987|73.812598628987|73.812598628987|73.812598628987|73.812598628987|73.812598628987|73.812598628987|73.812598628987|73.812598628987|73.812598628987|73.812598628987|73.812598628987|73.812598628987|73.812598628987|73.812598628987|73.812598628987|73.812598628987|73.812598628987|73.812598628987|73.812598628987|73.812598628987|73.101776356155|72.75919452713|71.668709183247|71.517634498313|71.467925931828|71.090197141321|69.449941590265|69.014555949345|69.014555949345|69.014555949345|68.195359356287|67.948638639271|67.948638639271|67.948638639271|67.948638639271|67.948638639271||67.948638639271|67.563486427532|-71.419836348692|-71.419836348692|-71.419836348692|-71.419836348692|-71.419836348692|67.83340627031|67.83340627031|67.83340627031||67.83340627031|67.83340627031|67.83340627031|67.83340627031|67.83340627031|67.83340627031|67.83340627031|67.83340627031|67.83340627031|67.83340627031|67.83340627031|63.989127565047|63.989127565047|63.989127565047||-68.269226101234|-68.269226101234|-68.269226101234|-68.269226101234|-68.269226101234|-68.269226101234|-68.269226101234|-68.269226101234|-68.269226101234|-68.269226101234|-68.269226101234|-68.269226101234|-68.897146564446|-68.897146564446|-69.18356835003|-69.18356835003|-69.18356835003|-69.538850838698|-69.538850838698|-71.432992773601|-71.432992773601|-71.432992773601|-71.432992773601|-72.733327897996|-73.280970255814|-73.280970255814|-73.280970255814|-73.280970255814|-73.280970255814|-73.280970255814|-73.280970255814|-73.280970255814|-73.280970255814|-73.280970255814|-73.280970255814||-73.280970255814|-73.280970255814|-73.280970255814|-73.280970255814|-73.280970255814|-73.280970255814|-73.280970255814|-73.280970255814|-73.280970255814|-73.280970255814|-73.297205355361|-73.297205355361|-73.297205355361|-73.297205355361|-73.297205355361|-73.297205355361|-73.297205355361|-74.171670940426|-74.171670940426|-75.232968677974|-76.243705661177|-76.243705661177|-76.243705661177|72.518240596537|72.518240596537|72.518240596537|72.518240596537|72.518240596537|72.518240596537|72.518240596537|72.518240596537
00237|8054|/equities/comp-science|SnP500/R1000VALUE|-23.312233120972|-23.312233120972|-23.312233120972|-23.312233120972|-23.408313912588|-23.408313912588|-23.554793007327|-23.969214155887|-24.509186393266|-24.509186393266|-24.509186393266|-24.509186393266|-24.509186393266|-24.509186393266|-24.509186393266|-24.509186393266|-24.509186393266|-24.509186393266|22.450974227169||22.450974227169|-24.16797512884|-24.16797512884|-24.16797512884|-24.16797512884|-24.16797512884|-24.16797512884|-24.244139129532|-24.599876331634||-24.768196449619|-24.772718387556|-24.784624270742|-24.784624270742||-24.784624270742|-24.784624270742|-25.632082175486|23.262825436866|23.184231211667|23.184231211667|23.184231211667|22.334213383738|22.334213383738|22.334213383738|22.235514887774|22.109277111763|22.109277111763|22.08975299914|22.006547820768|22.006547820768|22.006547820768|22.006547820768|21.67608069289|21.67608069289|21.67608069289||21.571755715081|21.324173207492|21.120470518768|21.096503310979|21.096503310979|21.096503310979|20.623232977496|20.623232977496|20.623232977496|20.623232977496|20.623232977496|20.623232977496|20.623232977496|20.623232977496|19.724702350416|-21.442248760703|-21.442248760703|-21.442248760703|-21.474165107412|-21.603691562216|-21.603691562216|-21.822989446367|-21.981099851093|-22.548166759766|-22.720496909332|20.739563371146|20.739563371146|20.739563371146|20.739563371146|20.739563371146|20.739563371146|20.620348296126|19.895943148888|-21.719155066581|-21.719155066581|-21.719155066581|-21.719155066581|-21.719155066581|-21.719155066581|-21.719155066581|-21.719155066581|-21.719155066581|-21.719155066581|-21.719155066581|-21.719155066581|-21.719155066581|-21.719155066581|-21.719155066581|-21.719155066581|-21.719155066581|-21.719155066581|-21.810727165111|-21.980033412843|-21.980033412843|-22.124203910727|-22.284633257236|-22.284633257236||-22.284633257236|-22.284633257236|-22.324314543766|-22.395904802793|-22.434512541446|-22.434512541446|-22.434512541446|-22.434512541446|-22.434512541446|-22.434512541446|-22.522514155344|-23.025293671242|-23.07301015509|-23.07301015509|-23.07301015509|-23.07301015509|-23.07301015509|-23.07301015509|-23.07301015509|-23.07301015509|-23.407789544406|-23.995321516794|26.88244782867|26.88244782867|26.88244782867|26.88244782867|26.88244782867|26.88244782867|26.563075667456|26.563075667456|26.563075667456|26.563075667456|26.563075667456|26.360639287184|26.347268621549|26.347268621549|26.347268621549|25.890298146258|25.704220527025|25.473742432219|25.473742432219|25.473742432219|25.473742432219||25.473742432219|25.473742432219|25.473742432219|25.473742432219|25.473742432219|25.473742432219|25.473742432219|25.473742432219|25.473742432219|25.473742432219||25.473742432219|25.234835123846|25.234835123846|24.986534303901|24.362204460446|24.362204460446|24.362204460446|23.924670647851|23.364488727586|23.364488727586|23.364488727586|22.945738486325|22.945738486325|22.945738486325||22.394490275053|22.394490275053|22.394490275053|22.394490275053|22.187765899927|-24.501159046016|-24.501159046016|-24.501159046016|-24.501159046016|-24.501159046016|-24.501159046016|-24.501159046016|-24.501159046016|-24.501159046016|-24.652534270387|-24.652534270387|-24.849652604903|-24.849652604903|-24.849652604903|-24.849652604903|-24.849652604903|-24.849652604903|-24.849652604903|-25.295170391759|-25.769633599079|-25.854922284365|-25.854922284365|-25.854922284365|-25.854922284365|-25.854922284365|-25.854922284365|-25.854922284365|-25.854922284365|-25.854922284365|-25.854922284365||-25.854922284365|-25.854922284365|-25.854922284365|-25.854922284365|-25.854922284365|-25.854922284365|-25.854922284365|-25.854922284365|-25.854922284365|-25.854922284365|-25.980224114264|-25.980224114264|-25.980224114264|-25.980224114264|-25.980224114264|-26.189137650425|-26.52070882684|-27.602972888726|-27.602972888726|-28.594692653835|-29.637953445279|-29.637953445279|-29.846616397261|27.280279724264|27.280279724264|27.280279724264|27.280279724264|27.280279724264|27.280279724264|27.280279724264|27.280279724264
00238|8126|/equities/eastman-chem|SnP500/R1000VALUE|-87.41192842415|-87.739639556972|-87.8643145098|-87.8643145098|-87.8643145098|-87.945927356538|-88.696719026455|-88.696719026455|-88.696719026455|-88.696719026455|-88.890836609598|-88.890836609598|-89.653311344924|-89.653311344924|-89.653311344924|-89.653311344924|-89.653311344924|-89.653311344924|86.252380470675||86.252380470675|86.252380470675|86.252380470675|86.252380470675|86.252380470675|86.252380470675|86.252380470675|86.252380470675|86.252380470675||86.252380470675|86.252380470675|86.147644153614|85.73821525152||85.276625310662|84.308269225759|84.308269225759|84.308269225759|84.308269225759|84.308269225759|84.308269225759|81.210098510704|81.210098510704|81.210098510704|81.210098510704|81.210098510704|81.210098510704|81.210098510704|81.210098510704|80.370665079711|79.209629171819|79.074032803079|77.559526415384|77.559526415384|77.559526415384||76.897659864772|76.897659864772|76.897659864772|76.897659864772|75.869897832196|75.67784626144|74.517341318593|72.211765809043|71.90779256289|71.618382659939|71.584490329136|71.584490329136|71.584490329136|71.584490329136|69.748079170892|69.748079170892|69.748079170892|68.620643472351|-74.584229151848|-74.584229151848|-74.584229151848|-75.470528779696|-75.553645224781|-76.960715712674|-77.855795795794|-78.17477219091|-78.541757744338|-78.541757744338|-78.541757744338|-78.630049891308|-78.630049891308|-78.630049891308|-78.630049891308|-79.459499353651|-79.734016642765|-79.734016642765|-79.734016642765|-79.734016642765|-79.734016642765|-79.734016642765|-79.734016642765|-80.095350302807|-80.904832245632|-81.618149414905|-82.27988713676|-83.076033291187|-83.076033291187|-83.606823692682|-83.808071419539|-83.808071419539|-83.808071419539|-84.823479013246|-85.380969918562|-85.380969918562|-86.760244913446|-86.775542840193|-86.775542840193||-86.775542840193|-86.775542840193|-86.775542840193|-86.775542840193|-86.775542840193|-86.775542840193|-86.879170934886|-86.879170934886|-87.297013297262|-87.297013297262|-87.297013297262|-87.297013297262|-87.297013297262|-88.721130175262|82.313424349103|82.313424349103|82.313424349103|82.313424349103|82.313424349103|82.313424349103|82.313424349103|82.313424349103|82.313424349103|82.313424349103|82.313424349103|82.313424349103|82.313424349103|82.29830856338|82.29830856338|82.29830856338|82.29830856338|82.29830856338|82.29830856338|81.321850016254|81.321850016254|81.321850016254|81.321850016254|80.58900388362|78.461112696617|78.398264657642|78.398264657642|78.398264657642|78.398264657642||78.398264657642|77.301955712267|77.131376958046|77.131376958046|77.131376958046|77.131376958046|77.131376958046|77.131376958046|77.131376958046|77.131376958046||77.131376958046|77.131376958046|77.131376958046|77.131376958046|77.131376958046|77.131376958046|77.131376958046|77.131376958046|-83.179361864104|-83.179361864104|-83.179361864104|-83.179361864104|-84.098682982142|-84.739873393425||-84.739873393425|-84.739873393425|-84.739873393425|-84.739873393425|-84.739873393425|-84.739873393425|-84.739873393425|-84.739873393425|-84.739873393425|-84.739873393425|-84.739873393425|-84.739873393425|-85.015625951547|-85.015625951547|-85.015625951547|-85.015625951547|-85.015625951547|-85.015625951547|-85.015625951547|-85.015625951547|-85.015625951547|-85.015625951547|-85.015625951547|-86.218473432085|-86.480273396906|-86.480273396906|-86.536122178446|-86.536122178446|-86.536122178446|-86.536122178446|-86.536122178446|-86.536122178446|-86.536122178446|-86.536122178446|-86.536122178446||-86.536122178446|-86.536122178446|-86.536122178446|-86.536122178446|-86.536122178446|-86.536122178446|-86.536122178446|-86.536122178446|-86.536122178446|-86.536122178446|-86.857134223645|-86.857134223645|-86.857134223645|-86.857134223645|-86.857134223645|-86.857134223645|-86.857134223645|-86.857134223645|-86.857134223645|-88.517102109795|-89.638593150272|-89.638593150272|-89.638593150272|-90.109495425892|-90.109495425892|-90.109495425892|-90.109495425892|-90.109495425892|-90.109495425892|-90.109495425892|-90.361419908147
00239|8291|/equities/eaton|SnP500/R1000VALUE|262.73887998303|260.90377194838|259.30167470989|256.34158755472|254.75288699657|254.48048574163|246.67909178947|238.12720413236|238.12720413236|234.85911983945|234.74096557275|233.62214888155|233.62214888155|233.62214888155|233.62214888155|231.80079802801|231.80079802801|231.80079802801|231.80079802801||231.80079802801|231.62675693227|231.62675693227|231.62675693227|231.62675693227|231.62675693227|231.62675693227|231.62675693227|231.62675693227||231.62675693227|231.00264706672|231.00264706672|229.5848639283||227.67689416512|226.94462775934|226.94462775934|226.94462775934|226.28935662072|226.28935662072|226.28935662072|224.68344583292|224.63771406565|222.76301369572|218.77919337325|218.77919337325|218.77919337325|218.77919337325|218.77919337325|218.77919337325|217.86668438578|217.86668438578|217.86668438578|217.86668438578|217.8324326902||217.58603428794|214.64059521305|214.22530577638|214.22530577638|213.10950367162|212.37888815347|211.32515825104|206.55518122592|204.30626738413|204.30626738413|201.02529804292|199.38647268456|199.38647268456|199.38647268456|198.79110249592|194.00372811504|-213.57342390634|-213.57342390634|-213.57342390634|-213.67284501398|-213.67284501398|-213.67284501398|-213.67284501398|-214.55038826559|-219.86875822912|-221.6111681215|-221.6111681215|-221.6111681215|-221.6111681215|-221.6111681215|-221.6111681215|-221.6111681215|-221.6111681215|-221.6111681215|-221.6111681215|-223.62768663212|-225.9618728828|-226.52374524006|-227.43015100181|-227.43015100181|-227.43015100181|-227.43015100181|-227.43015100181|-227.43015100181|-227.93473266694|-231.59673770971|-231.59673770971|-232.67980245979|-232.67980245979|-237.47755828865|-238.35894707582|225.68137198439|225.68137198439|223.97965485245|221.86024818159|221.86024818159|221.86024818159||221.86024818159|219.83861668614|217.84901908269|215.22722226635|214.13503839192|211.15270357585|211.15270357585|208.88966507885|207.85390864667|207.85390864667|207.85390864667|207.85390864667|207.85390864667|207.85390864667|207.85390864667|207.85390864667|207.85390864667|207.85390864667|207.85390864667|207.85390864667|207.85390864667|207.85390864667|207.85390864667|203.88323054112|200.53299974454|200.53299974454|200.53299974454|200.53299974454|200.53299974454|200.53299974454|200.53299974454|200.53299974454|198.93888551938|197.32209525889|193.73594300819|192.82396292767|192.66438612625|192.66438612625|191.71820168678|189.90299760174|188.74252754968|188.74252754968|188.74252754968||188.74252754968|188.74252754968|184.98475876695|184.93079122945|184.93079122945|183.52698235428|181.52986117837|181.52986117837|181.43561545316|181.43561545316||181.43561545316|181.43561545316|180.33568139544|177.58687364251|174.63263788919|173.47098552629|173.21331375887|171.79035068938|170.92370940369|170.92370940369|170.44301299168|169.98077658241|169.98077658241|169.98077658241||168.06415768271|163.03984812239|162.90456989242|162.90456989242|162.90456989242|162.90456989242|162.7985255208|162.7985255208|162.7985255208|162.7985255208|162.7985255208|162.7985255208|162.7985255208|162.7985255208|162.7985255208|162.7985255208|162.7985255208|162.7985255208|158.89336426682|158.43874224498|-168.29177174041|-168.29177174041|-168.29177174041|-168.29177174041|-168.29177174041|-168.29177174041|-168.29177174041|-168.29177174041|-168.29177174041|-168.29177174041|-168.29177174041|-168.29177174041|-168.29177174041|-168.29177174041|-168.29177174041||-169.43808327195|-171.50787057343|-175.56945419628|-175.56945419628|-175.56945419628|-175.56945419628|-175.56945419628|-175.56945419628|-175.56945419628|-175.56945419628|-175.97578442184|-175.97578442184|-175.97578442184|-175.97578442184|-175.97578442184|-175.97578442184|-176.78113654022|168.28783162334|168.28783162334|168.28783162334|168.28783162334|168.28783162334|168.28783162334|168.28783162334|165.87065011372|164.92842960786|164.92842960786|164.47991795486|163.90351957686|163.40894031475|163.40894031475
00240|8339|/equities/ecolab-inc|SnP500/R1000GROWTH/R1000VALUE|194.19028284532|194.19028284532|194.19028284532|194.19028284532|194.19028284532|194.19028284532|194.19028284532|194.19028284532|194.19028284532|194.19028284532|194.19028284532|194.19028284532|194.19028284532|194.19028284532|194.19028284532|192.63751298977|192.63751298977|192.42605970025|192.42605970025||192.13104798283|192.13104798283|192.13104798283|192.13104798283|192.13104798283|192.13104798283|192.13104798283|192.13104798283|192.13104798283||192.13104798283|192.13104798283|191.4450498895|190.84671765745||190.01408203385|190.01408203385|190.01408203385|190.01408203385|190.01408203385|190.01408203385|190.01408203385|188.41920691885|186.08272967248|185.37247504028|184.73405779618|184.73405779618|184.73405779618|184.73405779618|184.73405779618|184.57739362471|182.396552507|181.27172283764|181.15412865342|179.65024609766|178.99595266141||178.77828646542|177.58531073334|176.26730316953|176.26730316953|175.62283546479|174.92759187521|174.07342972029|169.35715213604|167.70905341912|167.45246420755|166.08706994469|164.30395619533|164.08940502959|163.91877319368|159.13475833505|156.8528335952|153.70360654187|-166.40739076727|-166.40739076727|-167.80900350168|-167.80900350168|-168.72900472544|-168.72900472544|-169.97389566525|-171.647106193|-173.48234051962|-174.95466563104|-174.95466563104|-174.95466563104|-175.43069607708|-175.43069607708|-175.43069607708|-175.43069607708|-175.43069607708|-175.43069607708|-175.43069607708|-175.43069607708|-177.03688893818|-177.82128906151|-177.82128906151|-177.82128906151|-179.62281968749|-180.08202296005|-181.77752612152|-183.36363223436|-184.13615336687|-184.13615336687|-184.82007899345|-184.82007899345|-184.82007899345|-187.95346681331|-187.95346681331|-187.95346681331|-187.95346681331|-187.95346681331|-187.95346681331|-187.95346681331||-187.95346681331|-187.95346681331|-187.95346681331|-187.95346681331|-187.95346681331|-187.95346681331|-187.95346681331|-187.95346681331|-188.15155350751|-188.15155350751|-188.15155350751|-190.54907595162|-190.54907595162|-191.31731146182|-192.15698626699|-192.15698626699|-192.15698626699|-192.15698626699|-192.15698626699|-192.15698626699|-192.15698626699|-192.15698626699|182.87257512484|182.87257512484|182.87257512484|182.87257512484|182.87257512484|182.87257512484|182.87257512484|182.02064316442|180.12458047804|180.12458047804|180.12458047804|180.12458047804|179.29452779488|178.21281812143|177.53423306624|177.36112794432|177.36112794432|177.36112794432|177.36112794432|177.36112794432|177.36112794432||177.36112794432|177.15897506644|173.77131127174|173.29907220148|173.29907220148|173.29907220148|173.29907220148|173.29907220148|173.29907220148|173.29907220148||173.29907220148|172.3114485714|172.3114485714|171.52521164916|169.70718164469|168.26020060673|166.6907731283|165.66142370836|-174.10931960239|-174.10931960239|-174.10931960239|-174.10931960239|-174.10931960239|-174.94701503266||-175.06113649463|-175.33209383328|167.28234900707|167.28234900707|167.28234900707|167.28234900707|166.5771783739|166.5771783739|166.5771783739|166.5771783739|166.5771783739|166.5771783739|166.5771783739|166.5771783739|166.5771783739|166.5771783739|166.5771783739|166.5771783739|162.39687113295|161.13763252375|159.79862611688|158.75491244856|158.75491244856|158.75491244856|158.75491244856|157.81634057629|157.81634057629|157.81634057629|157.81634057629|157.81634057629|157.81634057629|157.81634057629|157.81634057629|157.81634057629|157.06927737778||157.0358541231|156.9995143312|156.9995143312|156.9995143312|155.77501714426|154.28947149601|151.51718739763|151.51086401258|151.51086401258|151.51086401258|151.51086401258|151.51086401258|151.51086401258|151.51086401258|151.51086401258|151.51086401258|151.51086401258|151.51086401258|151.51086401258|151.51086401258|151.51086401258|151.51086401258|151.51086401258|151.51086401258|151.46651346721|149.67882406903|149.67882406903|149.67882406903|149.67882406903|149.67882406903|149.67882406903
00241|7998|/equities/edison-intl|SnP500/R1000VALUE|-68.505430299953|-68.582145566096|-69.051828881492|-69.336475924639|-70.177200931077|-70.238136847309|-70.238136847309|-70.238136847309|-70.238136847309|-70.238136847309|-70.238136847309|-70.238136847309|-70.238136847309|-70.811544400113|-71.493937154233|-72.093264945811|-72.404738726953|69.159471726621|69.159471726621||69.159471726621|69.159471726621|69.159471726621|69.137749804616|69.035278679663|68.595030018283|68.083923548011|67.899009066781|67.899009066781||67.645257914781|67.645257914781|67.645257914781|66.717278356609||66.717278356609|66.717278356609|66.717278356609|66.717278356609|66.717278356609|66.717278356609|66.717278356609|65.090306250318|64.44978816428|64.28809046655|64.088136259778|64.088136259778|63.859642534731|63.859642534731|63.859642534731|63.775155947471|63.071633315087|63.071633315087|63.071633315087|62.584318982231|62.270218252486||62.270218252486|62.270218252486|62.270218252486|62.270218252486|61.986350985971|61.827121088263|61.827121088263|61.827121088263|61.827121088263|61.827121088263|61.827121088263|61.827121088263|61.827121088263|61.827121088263|61.827121088263|61.827121088263|61.827121088263|61.827121088263|61.827121088263|61.827121088263|61.827121088263|61.827121088263|61.827121088263|61.827121088263|61.827121088263|61.827121088263|61.70013186375|61.211816013297|61.080905053837|-65.050807747215|-65.050807747215|-65.050807747215|-65.050807747215|-65.050807747215|-65.050807747215|-65.050807747215|-65.050807747215|-66.260342051552|-67.197601982804|-68.041779514652|-68.985311504318|-69.94367980528|-70.856867043709|-71.622630455466|68.429032552045|68.429032552045|68.429032552045|68.429032552045|68.429032552045|68.234756509244|-71.075585289808|-71.075585289808|-71.075585289808|-71.075585289808|-71.075585289808|-71.075585289808|-71.298430676827||-72.214919244326|-72.365638256318|-72.365638256318|-72.365638256318|-72.365638256318|-72.365638256318|-72.365638256318|-72.365638256318|-72.365638256318|-72.365638256318|-72.394043710769|-72.816784585627|68.819560505044|68.819560505044|68.819560505044|68.819560505044|68.819560505044|68.819560505044|68.819560505044|68.819560505044|68.819560505044|68.819560505044|68.819560505044|68.819560505044|68.819560505044|68.819560505044|68.767574870894|68.767574870894|68.749250399084|68.61027864506|68.490308062789|67.245341902041|66.934878366128|66.934878366128|66.934878366128|66.934878366128|66.779309821278|66.198674917387|65.840817387953|65.840817387953|65.840817387953|65.840817387953|65.840817387953||65.840817387953|65.840817387953|65.840817387953|65.840817387953|65.840817387953|65.840817387953|65.840817387953|65.840817387953|65.840817387953|65.840817387953||65.840817387953|-69.650845370686|-69.650845370686|-69.650845370686|-69.650845370686|-69.650845370686|-69.650845370686|-69.650845370686|-69.650845370686|-69.650845370686|-69.650845370686|-69.650845370686|-69.650845370686|-69.650845370686||-69.650845370686|-69.975381676793|-71.016257622109|-72.073060515044|-72.430624964632|-73.252536588733|-73.252536588733|-74.255814386175|-74.255814386175|70.873384253508|70.873384253508|70.873384253508|70.873384253508|70.873384253508|70.873384253508|70.873384253508|70.873384253508|70.873384253508|70.873384253508|70.873384253508|70.496892963391|70.496892963391|70.496892963391|70.496892963391|69.847660950534|69.739621616858|69.359024340862|69.206693930888|69.206693930888|69.206693930888|69.206693930888|69.206693930888|69.206693930888|69.037813287603|68.244913001443||67.927127303443|66.901247913927|65.998237200836|65.998237200836|65.775269371779|65.054183172419|64.709649376554|-69.529293589167|-69.529293589167|-69.529293589167|-69.529293589167|-69.529293589167|-69.529293589167|-69.529293589167|-69.529293589167|-69.529293589167|-69.529293589167|-69.529293589167|-69.529293589167|-69.529293589167|-69.529293589167|-69.529293589167|-69.529293589167|-69.529293589167|-69.529293589167|-69.529293589167|-69.848107395759|64.62704037729|64.62704037729|64.62704037729|64.62704037729
00242|13794|/equities/edward-lifescience|SnP500/R1000GROWTH|80.836112350354|80.836112350354|80.836112350354|80.836112350354|80.836112350354|76.430403967841|73.439546268349|73.439546268349|71.874289192497|71.874289192497|71.874289192497|71.874289192497|71.874289192497|71.874289192497|71.874289192497|71.874289192497|71.874289192497|71.874289192497|71.874289192497||71.874289192497|71.874289192497|71.874289192497|71.874289192497|71.874289192497|71.874289192497|71.874289192497|71.874289192497|71.874289192497||71.874289192497|71.767821697989|71.310362302357|71.310362302357||71.310362302357|71.310362302357|71.310362302357|71.310362302357|71.310362302357|71.310362302357|71.045407678346|67.71711667562|65.818463786713|64.603333038182|64.603333038182|64.603333038182|64.603333038182|-69.446561934413|-69.446561934413|-69.446561934413|-69.446561934413|-69.446561934413|-69.446561934413|-69.446561934413|-69.446561934413||-69.446561934413|-69.446561934413|-69.446561934413|-69.446561934413|-69.446561934413|-69.446561934413|-69.446561934413|-69.446561934413|-69.446561934413|-69.446561934413|-69.446561934413|-69.446561934413|-69.446561934413|-69.446561934413|-69.446561934413|-69.446561934413|-69.446561934413|-69.446561934413|-70.753956611357|-71.065505141905|-73.937291965142|68.378125806444|68.378125806444|68.378125806444|68.378125806444|68.378125806444|68.378125806444|68.378125806444|68.378125806444|68.378125806444|68.378125806444|68.378125806444|68.378125806444|68.378125806444|-73.064729476273|-73.064729476273|-73.064729476273|-73.064729476273|-73.58181085204|-73.58181085204|-73.58181085204|-73.58181085204|-73.58181085204|-74.621176927342|-75.548253396103|-76.821296625271|-76.821296625271|-76.821296625271|-77.553987152638|-77.553987152638|-77.553987152638|-78.644707184436|-79.219674089885|-79.536306782272|-80.046047165932|-80.046047165932|-80.046047165932||-80.046047165932|-80.046047165932|-80.046047165932|-80.046047165932|-80.046047165932|-80.046047165932|-80.233937531645|-80.404931472335|-80.619922874806|-81.175195321372|-81.569939941092|-82.865484177982|-83.999798637539|-83.999798637539|-83.999798637539|-83.999798637539|-83.999798637539|-83.999798637539|-83.999798637539|-85.734224167035|-85.78330129006|-86.218900610103|-87.628180955399|-88.202976516605|-90.174418877364|-90.355463503468|-91.669349351048|88.962596399866|88.962596399866|88.962596399866|88.962596399866|88.962596399866|88.962596399866|88.962596399866|88.962596399866|88.962596399866|88.962596399866|88.962596399866|88.962596399866|88.962596399866|88.962596399866|88.962596399866|88.962596399866||88.962596399866|88.962596399866|86.498363201927|86.498363201927|86.498363201927|86.498363201927|86.498363201927|86.498363201927|86.498363201927|86.498363201927||86.498363201927|85.132700476027|85.132700476027|81.1829996473|-86.873812826286|-86.873812826286|-86.873812826286|-86.873812826286|-86.873812826286|-86.873812826286|-86.873812826286|-86.873812826286|-86.873812826286|-86.873812826286||-87.064234795184|-88.168597183858|-89.312885454667|-90.410583284748|84.914869214196|84.914869214196|84.914869214196|84.914869214196|84.914869214196|84.914869214196|84.556518873792|84.339466873386|84.273657782552|84.273657782552|83.853509037227|83.606809994747|83.606809994747|83.606809994747|83.606809994747|83.606809994747|83.606809994747|83.606809994747|83.606809994747|83.606809994747|83.104645619977|81.852944782695|81.402713593863|81.129680431577|79.659647823144|79.422939804714|79.391882291018|79.013977013892|78.570450399647|78.570450399647|78.570450399647||78.570450399647|78.277070997302|77.711791142428|76.90699207408|76.583878963333|76.175978202667|75.494974475267|75.09052144201|75.09052144201|75.051225834008|75.051225834008|75.051225834008|75.051225834008|74.319044348776|74.319044348776|73.241440081132|-81.504916423068|-81.504916423068|-81.504916423068|-81.504916423068|-82.063427269098|-82.063427269098|-82.063427269098|-82.063427269098|-82.063427269098|-82.063427269098|-82.063427269098|-82.063427269098|-82.063427269098|-82.063427269098|-82.063427269098
00243|273|/equities/eli-lilly-and-co|SnP500/R1000GROWTH/R1000VALUE|683.95194610721|675.51272820506|664.79689459308|662.08653571323|653.654883567|627.57010310613|613.24401986293|613.16832963286|611.52037643125|608.66599849783|602.39468957401|602.39468957401|602.39468957401|602.39468957401|602.39468957401|602.39468957401|602.39468957401|602.39468957401|602.39468957401||600.63026556943|595.53024435014|592.59174421066|589.70905810191|584.59883462551|584.59883462551|584.59883462551|572.32092329267|553.58633998372||553.58633998372|553.58633998372|553.58633998372|553.58633998372||553.58633998372|553.58633998372|553.58633998372|553.58633998372|553.58633998372|553.58633998372|553.58633998372|553.58633998372|553.58633998372|553.58633998372|553.58633998372|553.58633998372|553.58633998372|553.58633998372|553.58633998372|553.58633998372|553.58633998372|553.58633998372|553.58633998372|553.58633998372|553.58633998372||553.58633998372|553.58633998372|553.58633998372|553.58633998372|553.58633998372|553.58633998372|553.58633998372|553.58633998372|553.58633998372|553.58633998372|553.58633998372|-600.88398658219|-600.88398658219|-600.88398658219|-600.88398658219|-600.88398658219|-607.37441922761|-612.22658922173|-612.22658922173|-622.74729328131|568.96994415779|568.96994415779|568.96994415779|568.96994415779|568.96994415779|568.96994415779|568.96994415779|568.96994415779|568.96994415779|564.18661940383|552.26289349449|536.1698742007|530.79153909669|518.01456000407|-563.92401522504|-563.92401522504|-563.92401522504|-567.5616804638|-572.12881623799|-578.56061301291|-579.83039575219|-583.88543354582|-583.88543354582|-587.78734288295|-592.88320758695|563.94125183296|563.94125183296|563.94125183296|563.94125183296|563.94125183296|563.94125183296|561.63581475364|559.24201381589|548.30279570581|540.3729420874|531.4368770767|531.4368770767||527.11624783153|524.24166141478|524.24166141478|524.24166141478|523.26907556286|520.861757173|520.861757173|520.861757173|519.25831634674|516.53088752068|514.42032585731|514.42032585731|514.42032585731|507.02983729697|503.05034751204|493.89427650535|492.73418689396|492.48135159442|489.75870019009|-466.48598832538|-466.48598832538|-466.48598832538|-466.48598832538|-466.48598832538|-466.48598832538|-466.48598832538|-466.48598832538|-466.48598832538|-466.48598832538|-466.48598832538|-466.48598832538|-466.48598832538|-466.48598832538|-466.48598832538|-466.48598832538|-466.48598832538|-466.48598832538|438.7377955506|438.7377955506|438.7377955506|438.7377955506|438.7377955506|438.7377955506||438.7377955506|438.7377955506|433.06231198165|433.06231198165|432.96506369029|432.96506369029|432.96506369029|432.96506369029|427.72837683795|426.66223919928||426.66223919928|426.66223919928|420.82137566739|418.51198766001|418.51198766001|418.51198766001|418.51198766001|418.51198766001|418.51198766001|418.51198766001|417.59889306151|417.59889306151|417.59889306151|417.59889306151||417.59889306151|417.59889306151|417.59889306151|417.59889306151|417.59889306151|417.59889306151|410.88726731498|410.79475480636|410.79475480636|410.79475480636|410.79475480636|405.26136018524|402.59788797826|402.59788797826|399.04652890596|398.66152103341|398.66152103341|393.08335778886|377.39485060037|373.41460256592|373.41460256592|369.11077120557|369.11077120557|369.11077120557|366.35390390571|363.96155711475|355.61697423955|355.61697423955|355.61697423955|355.61697423955|355.61697423955|353.32051635341|347.84112650107|346.96069957096|346.82758862686||346.82758862686|340.86509786394|334.63621950974|326.71774939287|322.80417419792|318.15908406974|316.10951968035|315.09641658819|312.25441884325|312.25441884325|312.25441884325|312.03436267956|309.47411079522|309.39300749165|-332.17284252272|-332.17284252272|-332.17284252272|-332.17284252272|-332.17284252272|-332.17284252272|-332.17284252272|-332.17284252272|-336.08024173585|-336.08024173585|-336.08024173585|-336.08024173585|-336.08024173585|-336.08024173585|-343.45137740072|-347.60372703271|-352.08544223509
00244|7931|/equities/emerson-elec|SnP500/R1000VALUE|97.239961666396|97.239961666396|96.974648416628|-96.348023248059|-96.348023248059|-96.348023248059|-96.348023248059|-96.348023248059|-96.348023248059|-96.348023248059|-96.348023248059|-96.348023248059|-96.348023248059|-96.348023248059|-96.348023248059|-96.348023248059|-96.348023248059|-96.348023248059|-97.588357316501||93.705369022419|93.705369022419|93.705369022419|93.705369022419|93.705369022419|93.705369022419|93.705369022419|93.705369022419|93.705369022419||93.705369022419|93.705369022419|93.705369022419|93.014857215937||92.057065879036|91.546104895791|91.546104895791|91.546104895791|91.051506982601|91.02834085442|89.778710195504|87.483565883595|-90.670420031018|-90.670420031018|-90.670420031018|-90.670420031018|-90.670420031018|-90.670420031018|-90.670420031018|-90.670420031018|-90.670420031018|-90.670420031018|-90.670420031018|-90.670420031018|-90.670420031018||-90.670420031018|-90.670420031018|-90.670420031018|-90.670420031018|-90.670420031018|-90.670420031018|-90.670420031018|-90.670420031018|-90.670420031018|-90.670420031018|-90.670420031018|-90.670420031018|-92.873624021009|-92.873624021009|-92.873624021009|-92.873624021009|-92.873624021009|-92.873624021009|-93.321297096098|-93.765313915504|-94.736456769587|-95.719399021601|-96.186553264696|-97.438394839056|-98.686396052936|-98.686396052936|-98.686396052936|-98.686396052936|-98.686396052936|-98.686396052936|-98.686396052936|-98.686396052936|-98.686396052936|-98.686396052936|-98.686396052936|-99.328219972826|-99.773576509927|-100.72897568011|-101.29519446985|-101.29519446985|-101.29519446985|-101.4852399426|96.291324478137|96.291324478137|96.291324478137|96.291324478137|96.291324478137|96.291324478137|96.291324478137|96.291324478137|96.291324478137|96.291324478137|95.663137495239|95.145704547254|94.863116387955|94.863116387955|94.863116387955||94.863116387955|94.47457708742|94.188415679951|94.182961527528|94.056627768082|92.784582475603|92.358896020441|92.358896020441|92.358896020441|92.358896020441|92.358896020441|92.358896020441|91.959886501662|91.935591513695|91.935591513695|91.935591513695|91.935591513695|91.935591513695|91.935591513695|91.935591513695|91.805060046611|91.805060046611|91.805060046611|88.668850243097|88.668850243097|88.668850243097|88.668850243097|88.647504821243|88.647504821243|88.394019043742|88.394019043742|88.394019043742|88.03375698477|88.03375698477|88.03375698477|88.03375698477|88.03375698477|87.875007591313|86.435005569531|86.131877607938|86.131877607938|86.131877607938|86.131877607938||86.131877607938|85.89459153771|85.094616850212|85.094616850212|84.653460776359|83.339583302822|83.339583302822|83.339583302822|83.339583302822|83.339583302822||83.339583302822|82.68398422807|81.925542456238|80.901429925063|79.787424071739|79.504358909869|79.292346793572|78.352605852992|77.707538645835|77.707538645835|76.830604175033|-81.965182406297|-81.965182406297|-83.278051581553||-83.278051581553|-83.278051581553|-84.635055346148|-86.059507364318|-86.789301354409|-86.789301354409|-86.789301354409|-86.789301354409|-86.789301354409|-86.789301354409|-86.789301354409|-86.789301354409|-86.789301354409|-86.789301354409|-86.789301354409|-86.789301354409|-86.789301354409|-86.789301354409|-86.789301354409|-86.789301354409|-86.789301354409|-86.789301354409|-88.023664746815|82.88872906924|82.88872906924|82.88872906924|82.88872906924|82.88872906924|82.88872906924|82.88872906924|82.88872906924|82.88872906924|82.88872906924|82.88872906924|82.88872906924||82.88872906924|82.88872906924|82.88872906924|82.88872906924|81.66636358103|-86.672585877909|-86.672585877909|-86.672585877909|-86.672585877909|-86.672585877909|-86.672585877909|-86.672585877909|-86.672585877909|-86.672585877909|-86.672585877909|-86.672585877909|-86.672585877909|-87.404289350997|-87.404289350997|-87.550089769074|-87.550089769074|-87.550089769074|-87.550089769074|-87.550089769074|-87.550089769074|-87.550089769074|-87.550089769074|-87.550089769074|-87.550089769074|-87.550089769074|-88.640652264167
00245|8015|/equities/entergy-corp|SnP500/R1000VALUE|-102.56027044829|-102.56027044829|-103.01971750491|-103.01971750491|-103.01971750491|-103.01971750491|-103.01971750491|-103.01971750491|-103.01971750491|-103.01971750491|-103.01971750491|-103.01971750491|-103.01971750491|-103.01971750491|-103.74913205298|-103.82292630045|-104.60541997319|100.13095979238|100.13095979238||100.13095979238|100.13095979238|100.13095979238|99.731069453825|99.577308107603|98.952609998515|98.952609998515|98.952609998515|98.952609998515||98.952609998515|98.952609998515|98.952609998515|98.952609998515||98.952609998515|98.952609998515|98.952609998515|98.952609998515|98.952609998515|98.952609998515|98.952609998515|97.724010872102|97.279675453357|97.279675453357|97.231992084646|97.231992084646|97.231992084646|97.231992084646|97.231992084646|97.231992084646|97.231992084646|97.231992084646|97.231992084646|96.398878873348|96.299457988208||95.810651206381|94.774054844519|94.420313390857|94.420313390857|93.827018456068|93.253909327815|92.871336156582|92.871336156582|92.871336156582|92.871336156582|92.871336156582|92.871336156582|92.871336156582|92.871336156582|91.973730491769|90.622474695987|89.730808286476|89.465024954016|89.465024954016|89.465024954016|89.465024954016|89.465024954016|89.465024954016|89.465024954016|89.465024954016|89.465024954016|89.465024954016|88.606903572604|-95.076733852452|-95.076733852452|-95.076733852452|-95.076733852452|-95.076733852452|-95.076733852452|-95.076733852452|-95.076733852452|-95.076733852452|-95.919982990762|-97.502782756336|-97.502782756336|-98.233092765287|-99.15121743886|94.455086111499|94.455086111499|94.455086111499|94.455086111499|94.455086111499|94.189365168503|94.189365168503|93.402074359182|-98.515043431876|-98.515043431876|-98.515043431876|-98.515043431876|-98.515043431876|-98.515043431876|-98.515043431876||-99.44286477983|-99.44286477983|-99.44286477983|-99.44286477983|-99.44286477983|-99.44286477983|-99.44286477983|-99.44286477983|-99.541791470183|-99.905046603562|-100.42065784388|-100.43418206027|-100.43418206027|-100.61131507877|-101.14229660038|-101.71644083663|-101.95054612341|-102.66955304076|-102.66955304076|-104.15299696314|-104.56223905736|-105.40248741765|99.600745585002|99.600745585002|99.600745585002|99.600745585002|99.600745585002|99.600745585002|99.076380202547|98.26208882572|98.11898978818|96.541935217254|-101.53624253059|-101.53624253059|-101.53624253059|-101.53624253059|-101.53624253059|-101.53624253059|-101.53624253059|-101.53624253059|-101.53624253059|-101.53624253059|-101.53624253059||-101.53624253059|-101.53624253059|-101.53624253059|-102.59249819412|-104.2981128297|-104.2981128297|-104.39290021103|97.526997538633|97.526997538633|97.526997538633||97.526997538633|96.735834514903|-102.14905176911|-102.14905176911|-102.14905176911|-102.14905176911|-102.14905176911|-102.14905176911|-102.14905176911|-102.14905176911|-102.14905176911|-102.14905176911|-102.14905176911|-102.14905176911||-102.14905176911|-103.33616734383|-105.42740949919|-106.33594270756|-106.33594270756|-107.10093714929|-107.10093714929|-108.3799246388|-110.33880769735|-111.33637277081|-111.33637277081|-111.33637277081|-111.33637277081|-111.33637277081|-111.33637277081|-111.33637277081|-111.33637277081|-111.33637277081|105.03432058759|105.03432058759|105.03432058759|105.03432058759|105.03432058759|105.03432058759|105.03432058759|105.03432058759|105.03432058759|105.03432058759|105.03432058759|105.03432058759|105.03432058759|105.03432058759|105.03432058759|104.98674365622|104.68036655857||104.68036655857|103.47985251164|-108.09741584901|-108.09741584901|-108.09741584901|-108.09741584901|-108.09741584901|-108.09741584901|-108.09741584901|-108.09741584901|-108.09741584901|-108.56495294048|-108.56495294048|-108.56495294048|-108.56495294048|-108.56495294048|-108.56495294048|-108.56495294048|-108.56495294048|-108.56495294048|-108.56495294048|-108.56495294048|-108.56495294048|-108.56495294048|-108.56495294048|-108.56495294048|-108.56495294048|-111.36383871981|-111.56052671868|-111.56052671868|-111.56052671868
00246|8342|/equities/eog-resources|SnP500/R1000GROWTH/R1000VALUE|-117.09378948657|-117.09378948657|-117.09378948657|-117.09378948657|-117.09378948657|-117.09378948657|-117.09378948657|-117.09378948657|-117.09378948657|-117.09378948657|-117.09378948657|-117.09378948657|-117.09378948657|-117.09378948657|-117.09378948657|-117.09378948657|-117.92169634996|-119.10948209959|-121.95247682154||-123.2584310645|-123.2584310645|-123.58325429692|-125.3413942736|-125.50315980122|-125.50315980122|-125.50315980122|-125.50315980122|-125.50315980122||-125.50315980122|-125.50315980122|-125.50315980122|-125.50315980122||-125.50315980122|-125.50315980122|-125.50315980122|-125.50315980122|-125.50315980122|-125.50315980122|-125.50315980122|-125.50315980122|-125.51267336922|-126.48852898365|-127.58558375842|-127.7973173725|-128.54201620016|-128.71438579682|-128.71438579682|-128.71438579682|-128.71438579682|-128.71438579682|-128.71438579682|-128.71438579682|-128.71438579682||-128.71438579682|-128.71438579682|-128.71438579682|-128.71438579682|-128.71438579682|-131.20274237086|-131.20274237086|-131.20274237086|-131.20274237086|-131.20274237086|-131.68693625584|-133.44659812864|-133.77985564721|-133.77985564721|-133.77985564721|-133.77985564721|-133.77985564721|-133.98832608872|-134.8753689838|127.1829803726|127.1829803726|127.1829803726|127.1829803726|127.1829803726|127.1829803726|127.1829803726|125.46108163959|124.60509145664|123.66177408349|119.48864578817|-128.65631358835|-128.65631358835|-128.65631358835|-128.65631358835|-128.65631358835|-130.38979241818|-132.21786827936|-132.21786827936|-132.21786827936|-132.21786827936|-132.21786827936|-132.21786827936|-132.21786827936|-132.21786827936|-134.30373748026|-134.69806039148|126.97143083023|126.97143083023|126.97143083023|126.97143083023|125.88338153181|125.88338153181|125.88338153181|125.88338153181|125.88338153181|125.88338153181|125.88338153181||123.8653085536|123.8653085536|123.8653085536|123.8653085536|123.8653085536|123.8653085536|123.8653085536|123.8653085536|123.8653085536|123.8653085536|123.8653085536|123.8653085536|123.8653085536|123.8653085536|123.8653085536|123.8653085536|123.8653085536|123.8653085536|123.8653085536|123.8653085536|123.8653085536|123.8653085536|123.8653085536|123.8653085536|123.8653085536|120.79778687972|120.79778687972|119.42143056147|118.58381226055|117.60840471577|115.38044842958|114.72216827869|114.08026845958|114.08026845958|114.08026845958|114.08026845958|114.08026845958|112.1480784737|109.22014610888|107.61536526814|106.94940670547|-115.91681891684|-115.91681891684||-115.91681891684|-115.91681891684|-115.91681891684|-115.91681891684|-115.91681891684|-115.91681891684|-115.91681891684|107.4161265389|107.4161265389|107.4161265389||107.4161265389|107.4161265389|107.4161265389|107.4161265389|107.4161265389|107.4161265389|106.35819403506|106.28965978464|-116.04718359728|-116.04718359728|-116.04718359728|-116.04718359728|-116.04718359728|-116.61798391099||-118.8262168377|-118.8262168377|-118.8262168377|-118.8262168377|-118.8262168377|-118.8262168377|-118.8262168377|-118.8262168377|-118.8262168377|-119.81420682168|-119.81420682168|-119.81420682168|-120.94250630727|-120.94250630727|-120.94250630727|-120.94250630727|-120.94250630727|-120.94250630727|-123.04969014491|113.7795040791|113.7795040791|113.7795040791|113.7795040791|113.7795040791|113.7795040791|113.7795040791|113.7795040791|113.7795040791|113.7795040791|113.7795040791|113.7795040791|113.52444833502|113.52444833502|112.41271923632|111.87302089897||110.99841614153|110.99841614153|110.99841614153|110.99841614153|-115.8254669697|-115.8254669697|-115.8254669697|-115.8254669697|-115.8254669697|-115.8254669697|-115.8254669697|-115.8254669697|-115.8254669697|-115.8254669697|-115.8254669697|-115.8254669697|-116.6559762459|-120.72927242799|-120.72927242799|-124.36788216215|-124.96525031137|-124.96525031137|-124.96525031137|-124.96525031137|-124.96525031137|-124.96525031137|-124.96525031137|-124.96525031137|-125.04124017344|-125.37272755952|-129.17277227343
00247|13841|/equities/eqt-corporation|SnP500/R1000VALUE|-36.772381933734|-36.772381933734|-36.772381933734|-36.927203240444|-37.231338146053|-37.708708898582|-38.014918495746|-38.014918495746|-38.014918495746|-38.014918495746|-38.014918495746|-38.014918495746|-38.014918495746|-38.014918495746|-38.014918495746|-38.014918495746|-38.548800125752|-39.096999317446|-39.843815275484||-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484||-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484||-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484|-39.843815275484|-40.322570849848|-40.458279517198|-40.458279517198|-41.624167021673|-42.626409275179|-43.060012109683|-43.366984954649|-43.366984954649|-43.366984954649|-43.880536169367|-43.880536169367|-43.880536169367||-43.880536169367|-43.880536169367|-43.880536169367|-43.880536169367|-43.880536169367|-43.880536169367|-43.880536169367|-43.880536169367|-43.880536169367|-44.51976129143|-45.208624114908|40.454843939895|40.454843939895|40.454843939895|40.454843939895|40.454843939895|40.454843939895|40.454843939895|40.454843939895|40.454843939895|40.454843939895|40.454843939895|40.454843939895|40.454843939895|40.454843939895|40.454843939895|40.454843939895|40.400357325519|40.400357325519|40.400357325519|40.400357325519|40.400357325519|39.989286722568|38.461984967554|-42.017621991584|-42.017621991584|-42.017621991584|-42.017621991584|-42.017621991584|-42.017621991584|-42.017621991584|-42.017621991584|-42.017621991584|-42.284857217414|-42.722619206754|-43.683188287249|40.962172806807|40.962172806807|40.962172806807|40.962172806807|40.962172806807|40.962172806807|40.962172806807|40.962172806807|40.962172806807|40.962172806807|40.962172806807||40.962172806807|40.962172806807|40.962172806807|40.962172806807|40.962172806807|40.962172806807|40.962172806807|40.962172806807|40.962172806807|40.962172806807|40.012531455206|40.012531455206|40.012531455206|40.012531455206|40.012531455206|40.012531455206|40.012531455206|40.012531455206|38.782878149497|38.782878149497|38.495873000885|38.495873000885|38.495873000885|38.495873000885|38.495873000885|38.341801884732|37.957580086629|37.957580086629|37.957580086629|37.957580086629|37.957580086629|37.957580086629|37.957580086629|37.957580086629|37.957580086629|37.957580086629|37.957580086629|37.957580086629|37.957580086629|37.957580086629|37.957580086629|37.957580086629|37.957580086629||37.957580086629|37.775643557355|37.173493511197|36.973326505022|36.818999410555|36.777945334034|36.285302935212|36.285302935212|36.267556943462|36.100330199191||36.100330199191|35.833723321435|35.358608958747|35.358608958747|34.93457999939|34.93457999939|34.572589617242|34.117875555345|32.644262382509|32.644262382509|32.567285671168|32.567285671168|32.567285671168|32.567285671168||32.567285671168|32.567285671168|32.567285671168|32.567285671168|32.567285671168|32.567285671168|31.901982985529|31.45430248288|31.45430248288|30.895335176562|-34.986063359404|-34.986063359404|-34.986063359404|-34.986063359404|-34.986063359404|-34.986063359404|-34.986063359404|31.134434566794|31.134434566794|31.134434566794|31.134434566794|-33.650354502971|-33.650354502971|-33.650354502971|-33.650354502971|-33.650354502971|-33.650354502971|-33.650354502971|-33.650354502971|-33.650354502971|-33.650354502971|-33.650354502971|-33.650354502971|-33.650354502971|-33.650354502971||-33.650354502971|-33.650354502971|-33.650354502971|-33.650354502971|-33.650354502971|-33.650354502971|-33.650354502971|-33.650354502971|-33.650354502971|-33.650354502971|-33.650354502971|-33.650354502971|-33.650354502971|-33.650354502971|-33.650354502971|-33.650354502971|-33.650354502971|29.48454222701|29.48454222701|29.48454222701|29.48454222701|29.48454222701|29.48454222701|29.48454222701|29.48454222701|29.37074518753|29.37074518753|29.37074518753|29.37074518753|28.772772371249|-33.826008595829
00248|8007|/equities/equifax-inc|SnP500/R1000GROWTH/R1000VALUE|236.20181434385|236.20181434385|236.20181434385|236.20181434385|236.20181434385|236.20181434385|236.20181434385|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246||-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|-250.18579219246|235.29113656241||235.29113656241|235.29113656241|234.52293015805|234.27572309798||234.27572309798|234.27572309798|234.27572309798|234.27572309798|234.27572309798|231.95378638278|231.95378638278|223.24410153507|220.39177938168|217.4664163133|216.16935746102|212.86674152073|212.86674152073|211.12192488442|210.14603626209|207.33832181248|204.84236837265|204.35263915456|199.14376423532|197.71806984669|197.23396768312||196.63219292672|195.03799431094|192.2055485223|189.25115759884|184.15073503956|183.00192382054|179.15379892142|171.42784574144|171.42784574144|171.42784574144|170.34427894611|167.38530332797|165.92666473204|165.92666473204|-179.6575325388|-179.6575325388|-179.6575325388|-179.6575325388|-182.11420868704|-184.05968187992|-185.58353274337|-189.49458049653|-189.49458049653|-189.49458049653|-189.49458049653|-189.49458049653|-189.49458049653|-189.49458049653|-189.49458049653|-189.49458049653|-189.49458049653|-189.49458049653|-189.49458049653|-189.49458049653|-189.49458049653|-189.49458049653|-189.49458049653|-191.20753410096|-191.20753410096|-191.20753410096|-191.20753410096|-192.40168007474|-194.83964462921|-196.8723916019|-201.05598883773|-204.58275000432|-204.58275000432|-204.74500705775|-206.43022102464|-206.43022102464|-206.43022102464|-207.52869271293|-208.22521134498|-210.05106524497|197.4235657623|197.4235657623|197.4235657623||197.4235657623|197.4235657623|195.43507140771|191.79396972276|-201.53126513474|-201.53126513474|-201.53126513474|-201.53126513474|-201.53126513474|-201.6977992469|-201.6977992469|-202.96782551142|-205.38703177077|-205.95614902291|-208.24571961069|-209.20580173757|-210.83160923473|-210.83160923473|-211.07289874279|-211.95988705118|-212.59237938413|-213.56264030148|-215.68988367374|-218.00486274621|-219.44729943802|-219.44729943802|-221.37672536163|-223.05997252231|-226.46607732514|-228.00120618321|-233.75299917302|-237.06250345532|225.61777875353|223.93642507581|223.69006360009|223.69006360009|223.69006360009|223.69006360009|223.69006360009|223.69006360009|223.69006360009|223.69006360009|223.69006360009||223.69006360009|223.69006360009|220.06006042642|217.07406751325|217.07406751325|217.07406751325|217.07406751325|217.07406751325|217.07406751325|217.07406751325||217.07406751325|217.07406751325|217.07406751325|217.07406751325|212.37396305591|210.87024252712|207.57193180146|207.57193180146|201.99624502462|200.30534895043|199.47128027034|199.47128027034|199.47128027034|199.47128027034||199.47128027034|199.47128027034|199.47128027034|199.47128027034|199.47128027034|198.94197801034|196.20275660003|193.84907918281|193.84907918281|193.84907918281|193.84907918281|193.84907918281|193.84907918281|193.84907918281|193.84907918281|193.84907918281|193.84907918281|193.84907918281|193.84907918281|193.84907918281|193.84907918281|-206.92195974589|-206.92195974589|-206.92195974589|-206.92195974589|-206.92195974589|-206.92195974589|-206.92195974589|-208.76279671744|-208.76279671744|-208.76279671744|-208.76279671744|-208.76279671744|-208.76279671744|-208.76279671744||-210.04116135786|-210.6849045177|-210.6849045177|-210.6849045177|-210.6849045177|-210.6849045177|-210.6849045177|-210.6849045177|-210.6849045177|-210.6849045177|-210.6849045177|-210.6849045177|-210.6849045177|-210.6849045177|-210.6849045177|-210.6849045177|-210.6849045177|-210.6849045177|-210.6849045177|-210.6849045177|-216.44989017863|-216.60144980107|-217.52630412465|-217.52630412465|-217.52630412465|-217.52630412465|-217.93805739147|-217.93805739147|-217.93805739147|-217.93805739147|-222.93117233628
00249|13067|/equities/equinix,-inc.|SnP500/R1000GROWTH/R1000VALUE|803.92904411893|801.81890590038|794.79074125649|793.03861523074|789.83497450463|789.83497450463|789.83497450463|789.83497450463|789.29829727402|785.53524810526|785.53524810526|785.53524810526|785.53524810526|785.53524810526|785.53524810526|785.53524810526|785.53524810526|785.53524810526|785.53524810526||783.38695353075|783.38695353075|783.38695353075|783.38695353075|783.38695353075|783.38695353075|783.38695353075|783.38695353075|783.38695353075||783.38695353075|783.38695353075|783.38695353075|783.38695353075||783.38695353075|783.38695353075|783.38695353075|783.38695353075|783.38695353075|783.38695353075|783.38695353075|783.38695353075|783.38695353075|783.38695353075|783.38695353075|783.38695353075|783.38695353075|783.38695353075|783.38695353075|780.25376021646|774.45668927588|767.32826382759|760.10971914003|756.89283165081|755.26551112549||755.26551112549|748.03945816244|738.01511581108|738.01511581108|737.97678001903|737.85391329155|736.26463591639|719.04123331621|719.04123331621|719.04123331621|719.04123331621|719.04123331621|719.04123331621|719.04123331621|700.55914758659|-739.37715952865|-739.37715952865|-739.37715952865|-739.37715952865|-739.37715952865|-739.37715952865|-752.48728070426|-752.48728070426|703.54264330994|703.54264330994|703.54264330994|703.54264330994|703.54264330994|703.39995575915|703.39995575915|703.39995575915|-752.81693147368|-752.81693147368|-752.81693147368|-752.81693147368|-752.81693147368|-752.81693147368|-752.81693147368|-752.81693147368|-752.81693147368|-752.81693147368|-761.95006003586|-771.5278377026|-776.70095099009|-782.45717576915|753.32416301666|753.32416301666|753.32416301666|753.32416301666|753.32416301666|753.32416301666|753.32416301666|753.32416301666|753.32416301666|753.32416301666|753.32416301666|753.32416301666||753.32416301666|753.32416301666|753.32416301666|741.52653244798|-788.08059244736|-788.08059244736|-788.08059244736|-788.08059244736|-788.08059244736|-788.08059244736|-793.27063169064|-800.74820825327|-804.4868872085|-812.2642965682|-812.2642965682|-812.2642965682|-812.2642965682|-812.2642965682|-812.2642965682|-812.2642965682|-812.2642965682|-812.2642965682|775.77587411574|775.77587411574|775.77587411574|775.77587411574|775.77587411574|775.77587411574|775.77587411574|768.98734344566|768.68705478337|766.64764747682|766.64764747682|764.71529294314|764.71529294314|758.64634600019|747.14498107009|743.2452372133|739.80222347701|739.3202179841|739.3202179841|739.3202179841|739.3202179841||736.72637816116|736.72637816116|736.72637816116|736.72637816116|736.72637816116|736.72637816116|736.72637816116|736.72637816116|736.72637816116|736.72637816116||736.72637816116|726.4465148785|718.34252589039|706.65390992487|699.25322118547|699.25322118547|699.25322118547|699.25322118547|699.25322118547|699.25322118547|692.87010538078|691.4562178927|682.44198638193|-735.76654765384||-735.76654765384|-735.76654765384|-735.76654765384|-758.96616731503|698.16331077528|698.16331077528|698.16331077528|698.16331077528|698.16331077528|698.16331077528|698.16331077528|698.16331077528|694.19434089753|694.19434089753|694.19434089753|687.90538406474|681.1946560271|-725.78682629492|-725.78682629492|-725.78682629492|-725.78682629492|-725.78682629492|-725.78682629492|-725.78682629492|-725.78682629492|-725.78682629492|-725.78682629492|-725.78682629492|-725.78682629492|-725.78682629492|-725.78682629492|-725.78682629492|-725.78682629492|-725.78682629492|-725.78682629492||-725.78682629492|-725.78682629492|-725.78682629492|-725.78682629492|-725.78682629492|-725.78682629492|-725.78682629492|-725.78682629492|-725.78682629492|-725.78682629492|-725.78682629492|-725.78682629492|-726.51699066535|-726.51699066535|-726.51699066535|-726.51699066535|-726.51699066535|-726.51699066535|-726.51699066535|-726.51699066535|-727.74169582774|-727.74169582774|-727.74169582774|-727.74169582774|-727.74169582774|-727.74169582774|-728.65268245726|-743.83052491589|-743.83052491589|-744.76391399617|-753.0431361757
00250|8260|/equities/eq-resident|SnP500/R1000VALUE|-62.231057100468|-62.231057100468|-62.231057100468|-62.231057100468|-62.231057100468|-62.231057100468|-62.231057100468|-62.231057100468|-62.231057100468|-62.231057100468|-62.231057100468|-62.695061927562|-62.968680334892|59.251448449675|59.251448449675|59.251448449675|59.251448449675|59.251448449675|59.251448449675||59.251448449675|59.111760966928|59.111760966928|59.111760966928|59.111760966928|59.111760966928|59.111760966928|59.111760966928|59.111760966928||59.111760966928|59.111760966928|58.954489739106|58.954489739106||58.954489739106|58.954489739106|58.954489739106|58.954489739106|58.954489739106|58.954489739106|58.954489739106|56.187768334996|55.423069703578|55.423069703578|55.423069703578|55.327246816069|55.327246816069|55.016969630638|55.016969630638|54.256078240517|-57.717499718056|-57.717499718056|-57.717499718056|-57.717499718056|-57.717499718056||-57.717499718056|-57.717499718056|-57.717499718056|-57.717499718056|-57.717499718056|-57.717499718056|-57.717499718056|-57.717499718056|-57.717499718056|-57.717499718056|-57.717499718056|-57.717499718056|-57.717499718056|-57.717499718056|-57.717499718056|-57.717499718056|-58.168331692967|-58.168331692967|-58.825368217134|-59.513193876107|-59.911291103186|-60.298655382596|-60.455452883467|56.97484197552|56.97484197552|56.97484197552|56.97484197552|56.97484197552|56.97484197552|56.97484197552|56.97484197552|-60.617742365761|-60.617742365761|-60.617742365761|-60.617742365761|-60.617742365761|-60.617742365761|-61.463603145727|-61.837535024729|-61.837535024729|-61.865596480995|-61.929549636477|-62.42394430332|-63.632714188679|-64.73801667225|-65.224120658263|-65.224120658263|-65.69124385342|-65.764882855785|-65.764882855785|-65.764882855785|-65.764882855785|-65.764882855785|-66.546536769218|-66.605370673623|-66.605370673623|-66.605370673623||-66.605370673623|-66.605370673623|-66.605370673623|-66.605370673623|-66.605370673623|-66.605370673623|-66.605370673623|-66.605370673623|-66.605370673623|-66.691123495595|-67.060302639555|-67.5262348276|-67.5262348276|-68.011376498101|-69.014421302465|-69.014421302465|-69.014421302465|-69.014421302465|-69.014421302465|-69.014421302465|-69.014421302465|-69.014421302465|-69.4424702413|-69.4424702413|-69.4424702413|-69.4424702413|65.61289564559|65.61289564559|65.61289564559|65.61289564559|65.43099304249|64.619086853703|64.619086853703|64.619086853703|64.619086853703|64.442316708785|64.13640929473|64.13640929473|63.237124880294|62.414740870852|62.414740870852|62.414740870852|-66.62178036739||-66.62178036739|-66.62178036739|-66.62178036739|-66.62178036739|-66.62178036739|-66.62178036739|-66.62178036739|63.748836395066|63.748836395066|63.748836395066||63.748836395066|63.136831862594|63.136831862594|62.685221786442|62.685221786442|62.503302595287|61.173115012016|61.131240258577|60.255265750225|60.248072242004|59.337025747544|-62.540970108154|-62.540970108154|-62.540970108154||-62.540970108154|-62.812742733561|-63.516938235586|59.972925553263|59.972925553263|59.972925553263|59.972925553263|59.972925553263|59.972925553263|59.972925553263|59.972925553263|59.972925553263|59.972925553263|59.972925553263|59.972925553263|59.972925553263|59.972925553263|59.972925553263|59.972925553263|59.972925553263|58.929918909007|58.253071547377|58.253071547377|58.253071547377|58.253071547377|58.253071547377|58.253071547377|58.237855435332|57.940395886059|57.085438576402|56.819108299352|56.819108299352|56.819108299352|56.797340715303|56.140936467796||56.025811934636|56.021767179561|56.021767179561|56.021767179561|55.466965508011|-59.884848327506|-59.884848327506|-59.884848327506|-59.884848327506|-59.884848327506|-60.454830720545|-61.322868535387|-62.393602886155|-62.393602886155|-63.157615174138|-63.679572517434|-64.209444974892|-64.209444974892|-64.209444974892|-64.455494323299|-65.387313731513|-65.387313731513|-65.387313731513|-65.387313731513|-65.387313731513|-65.387313731513|-65.809457443381|61.713998181713|61.713998181713|61.713998181713|61.713998181713
00251|20488|/equities/essex-property-trust-inc|SnP500/R1000VALUE|-242.60465154794|-242.60465154794|-244.52405707204|-246.05506056507|-246.55506810832|-248.06329718852|-248.06329718852|-248.06329718852|-248.06329718852|-248.51295696393|-248.51295696393|-249.69467752395|-251.83408078019|237.62496158547|237.62496158547|237.62496158547|237.62496158547|237.62496158547|237.62496158547||237.62496158547|237.62496158547|237.62496158547|237.62496158547|237.62496158547|237.62496158547|237.62496158547|237.62496158547|237.62496158547||237.62496158547|237.62496158547|234.13661842288|231.94568761125||231.33320796092|231.33320796092|231.33320796092|231.33320796092|231.33320796092|231.33320796092|231.33320796092|219.05745810491|214.81717723191|213.0496389952|211.9945982393|211.12955373485|210.5289422534|207.70842572472|207.70842572472|-222.495797993|-222.495797993|-222.495797993|-222.495797993|-222.495797993|-222.495797993||-222.495797993|-222.495797993|-222.495797993|-222.495797993|-222.495797993|-222.495797993|-222.495797993|-222.495797993|-222.94689902939|-222.94689902939|-222.94689902939|-222.94689902939|-222.94689902939|-222.94689902939|-222.94689902939|-222.94689902939|-222.94689902939|-222.94689902939|-222.94689902939|208.25466204303|208.25466204303|208.25466204303|208.25466204303|208.25466204303|208.25466204303|208.25466204303|208.25466204303|208.25466204303|208.25466204303|208.25466204303|207.8607284826|-220.19355999905|-220.19355999905|-220.19355999905|-220.19355999905|-220.19355999905|-220.19355999905|-222.84661876951|-222.84661876951|-222.84661876951|-225.29466345348|-226.48850952297|-227.54056311878|-229.95423710382|-234.05915294793|-235.14149479987|-235.14149479987|-235.98832877612|-236.04361852002|-236.04361852002|-236.04361852002|-236.04361852002|-236.32845193359|-239.68911956651|-244.72124125012|-246.90748115655|-247.18746497832||-247.18746497832|-247.18746497832|-247.18746497832|-247.18746497832|-247.18746497832|-247.18746497832|-247.18746497832|-247.18746497832|-247.18746497832|-247.29078428174|-248.07716108237|-248.07716108237|-248.07716108237|-248.07716108237|-248.07716108237|-248.07716108237|-248.07716108237|-248.07716108237|-248.07716108237|-248.07716108237|-248.07716108237|-248.07716108237|-248.07716108237|-248.07716108237|-248.07716108237|-248.07716108237|-248.07716108237|232.06820476484|232.06820476484|232.06820476484|230.71966751893|229.79458505416|229.79458505416|229.79458505416|229.79458505416|229.74231509924|227.7667470361|227.7667470361|221.10805823022|219.66146730873|219.66146730873|219.66146730873|219.66146730873||219.20670185589|-235.90974139945|-235.90974139945|-235.90974139945|-235.90974139945|-235.90974139945|-235.90974139945|223.94185862962|223.94185862962|223.94185862962||223.94185862962|220.17161912613|220.17161912613|219.73617147752|219.73617147752|219.73617147752|215.40407280732|215.21730491639|212.17697350774|212.17697350774|211.22442687655|-220.71792118957|-220.71792118957|-220.71792118957||-220.71792118957|-220.90268678588|207.73857188532|207.73857188532|207.73857188532|207.73857188532|207.73857188532|207.73857188532|207.73857188532|207.73857188532|207.73857188532|207.73857188532|207.73857188532|207.73857188532|207.73857188532|207.73857188532|207.73857188532|207.73857188532|207.73857188532|207.73857188532|201.66231192824|-216.29751070799|-216.29751070799|-216.29751070799|-216.29751070799|-216.29751070799|-216.29751070799|-216.29751070799|-216.29751070799|-216.29751070799|-216.29751070799|-216.29751070799|-216.29751070799|-216.29751070799|-216.29751070799||-216.29751070799|-216.29751070799|-216.29751070799|-216.29751070799|-216.29751070799|-216.29751070799|-216.29751070799|-216.29751070799|-216.29751070799|-216.29751070799|-217.28389505614|-220.90877696396|-225.65641796722|-226.43019456482|-228.61520946927|-231.94911902157|-232.48737285384|-232.48737285384|-232.48737285384|-238.60930154333|222.05043055853|222.05043055853|222.05043055853|222.05043055853|222.05043055853|222.05043055853|222.05043055853|222.05043055853|222.05043055853|222.05043055853|222.05043055853
00252|7929|/equities/estee-lauder|SnP500/R1000GROWTH|140.32012725689|140.32012725689|140.32012725689|140.32012725689|140.32012725689|-137.8497903009|-137.8497903009|-137.8497903009|-137.8497903009|-137.8497903009|-137.8497903009|-137.8497903009|-137.8497903009|-137.8497903009|-137.8497903009|-138.60466536972|-138.60466536972|-138.60466536972|-144.03240796695||-147.67760756735|-147.67760756735|-148.0056693104|135.9849188266|135.9849188266|135.9849188266|135.9849188266|135.9849188266|135.9849188266||135.9849188266|135.37325609368|133.92913912678|133.92913912678||133.92913912678|133.92913912678|133.92913912678|133.92913912678|133.32447995603|133.32447995603|133.32447995603|125.71386156545|121.68957946313|121.68957946313|121.36893645677|121.36893645677|121.36893645677|121.36893645677|121.36893645677|117.40825855901|114.30751220573|-126.16280582146|-126.16280582146|-126.16280582146|-126.16280582146||-126.16280582146|-126.16280582146|-126.16280582146|-126.16280582146|-126.16280582146|-126.16280582146|-126.16280582146|-126.16280582146|-126.16280582146|-126.16280582146|-126.16280582146|-126.16280582146|-126.16280582146|-126.16280582146|-126.16280582146|-126.16280582146|-140.55364919244|-140.55364919244|-143.54849588141|-146.67727874898|-147.06528625646|-149.00196094473|-149.00196094473|-149.85393969173|-150.34593140629|-150.34593140629|-150.34593140629|-150.34593140629|-150.34593140629|-150.34593140629|-150.34593140629|-150.34593140629|-150.34593140629|-150.34593140629|-150.34593140629|-150.34593140629|-150.34593140629|-150.34593140629|-150.34593140629|-150.34593140629|-150.34593140629|-152.9099919746|-155.83055002928|-157.30437684324|-158.35173273381|149.76820603637|149.76820603637|149.76820603637|149.76820603637|149.76820603637|149.76820603637|149.76820603637|149.76820603637|149.76820603637|149.76820603637|149.76820603637|149.76820603637||149.76820603637|149.76820603637|148.57716710068|-162.9697373561|-162.9697373561|-162.9697373561|-162.9697373561|-162.9697373561|-162.9697373561|-167.97804272749|-169.82448676535|-174.59679098602|-174.95643944736|-175.92660633718|-178.8698917445|-178.8698917445|-178.8698917445|-178.8698917445|-180.25377189411|-183.41363601435|-184.35292731113|-185.7888589522|-186.96647831034|-190.04666658718|-190.04666658718|-190.04666658718|-190.04666658718|-190.04666658718|-190.04666658718|-190.04666658718|-194.96574811228|-197.99749871633|186.88559384776|186.88559384776|186.88559384776|186.88559384776|186.88559384776|186.88559384776|186.88559384776|186.88559384776|186.88559384776|186.88559384776|186.88559384776||186.88559384776|186.88559384776|186.88559384776|186.88559384776|186.88559384776|186.88559384776|186.88559384776|186.88559384776|186.88559384776|186.88559384776||186.88559384776|180.66455295829|-192.87143575044|-192.87143575044|-192.87143575044|-194.10326153803|-196.63252000862|-198.1997346884|-198.51137140128|-199.31194443888|-199.31194443888|-199.31194443888|-203.55020973624|-206.53340601327||-206.53340601327|-206.53340601327|-206.53340601327|-211.92489618065|-216.1678091082|-216.1678091082|-216.1678091082|-216.1678091082|-220.09756448898|-221.76535350121|-221.8103918636|-225.11655326289|-227.35140880392|-230.27879754196|-230.27879754196|-230.27879754196|-230.27879754196|-230.27879754196|-258.62420019718|-259.02870872345|-259.02870872345|-259.02870872345|-259.68884624736|242.99503410838|242.99503410838|242.99503410838|242.97892515949|241.42917123021|241.42917123021|239.49668348794|239.49668348794|-252.67324278518|-252.67324278518|-252.67324278518|-252.67324278518||-252.67324278518|-252.67324278518|-252.67324278518|-252.67324278518|-252.67324278518|-252.67324278518|-252.67324278518|-252.67324278518|-252.67324278518|-252.67324278518|-252.67324278518|-252.67324278518|-252.67324278518|-252.67324278518|-252.67324278518|-252.67324278518|-252.67324278518|-252.67324278518|-252.67324278518|-257.77804547068|-260.46848588685|-260.46848588685|-260.46848588685|-260.46848588685|-260.46848588685|-260.46848588685|-260.46848588685|-260.46848588685|-262.57053529664|-263.59421541342|-269.67023724592
00253|20717|/equities/everest-re-group-ltd|SnP500/R1000GROWTH/R1000VALUE|-378.882528916|-382.22782075736|367.21615791779|367.21615791779|367.21615791779|367.21615791779|367.21615791779|367.21615791779|360.60629654439|358.71088409989|358.10263401236|356.02962150355|-376.42374723743|-376.42374723743|-376.42374723743|-376.42374723743|-376.42374723743|-376.42374723743|-376.42374723743||-376.42374723743|-376.42374723743|-376.42374723743|-376.42374723743|-376.42374723743|-376.42374723743|-376.42374723743|-376.42374723743|-376.42374723743||-376.42374723743|-377.14311348154|-377.14311348154|-380.96595738943||-386.09532529993|-386.09532529993|-391.43167874189|-391.43167874189|-391.43167874189|-391.43167874189|-406.04082739984|-410.49211635455|-410.49211635455|-410.49211635455|-410.49211635455|-414.38789770189|389.85745072859|389.85745072859|389.85745072859|389.85745072859|389.85745072859|389.85745072859|389.85745072859|389.85745072859|388.56996139439||-409.32780167923|-409.32780167923|-409.32780167923|-409.32780167923|-409.32780167923|-409.32780167923|-409.32780167923|-409.32780167923|-409.32780167923|-409.33032923127|-410.77815511916|-412.41350595922|-413.18017044986|-413.18017044986|-413.18017044986|-413.18017044986|-413.18017044986|-413.18017044986|-413.18017044986|-413.63008403739|388.51411397116|388.51411397116|388.51411397116|388.51411397116|388.51411397116|388.51411397116|388.51411397116|382.01373415144|375.85631953512|372.91621156572|-393.39245478491|-393.39245478491|-393.39245478491|-393.39245478491|-393.39245478491|-393.39245478491|-393.39245478491|-393.39245478491|-396.79382861301|374.78094315872|374.78094315872|374.78094315872|374.78094315872|374.78094315872|373.6760337126|370.72058860591|366.03454920242|360.34362522699|360.34362522699|358.20571768657|356.23014971522|356.23014971522|355.11239440472|-370.87138775804|-370.87138775804|-370.87138775804|-370.87138775804||-370.87138775804|-370.87138775804|-370.87138775804|-370.87138775804|-370.87138775804|-370.87138775804|-370.87138775804|-370.87138775804|-370.87138775804|-372.48763475394|-374.5257014166|-378.16089661394|-378.16089661394|-378.16089661394|-378.16089661394|-378.16089661394|-378.16089661394|-378.16089661394|-378.16089661394|347.97719628801|347.97719628801|347.97719628801|347.97719628801|347.97719628801|347.97719628801|347.97719628801|347.97719628801|347.97719628801|347.97719628801|347.97719628801|347.31966037209|343.26905928117|339.23673789216|338.90359759014|336.83620828701|-356.64918387592|-356.64918387592|-356.64918387592|-356.64918387592|-356.64918387592|-356.64918387592|-356.64918387592|-356.64918387592||-356.64918387592|-356.64918387592|-356.64918387592|-356.64918387592|-361.7074265288|-365.99770448458|-366.72705412379|-366.72705412379|-366.72705412379|-366.72705412379||-366.72705412379|-366.72705412379|-367.07462762488|-367.07462762488|-367.07462762488|-367.07462762488|-367.07462762488|-367.07462762488|-367.07462762488|-367.07462762488|-367.07462762488|-367.07462762488|-375.75325853176|-378.32471807078||-384.0574649978|-387.98397087622|-387.98397087622|-387.98397087622|-387.98397087622|364.03435061704|364.03435061704|364.03435061704|364.03435061704|364.03435061704|364.03435061704|362.15817603282|359.63186347939|359.52092752555|359.52092752555|359.52092752555|359.52092752555|359.52092752555|359.52092752555|359.52092752555|355.32466100734|355.32466100734|355.32466100734|355.32466100734|355.32466100734|355.32466100734|355.32466100734|351.08156134333|-373.50822008251|-373.50822008251|-373.50822008251|-373.50822008251|-373.50822008251|-373.50822008251|-373.50822008251||-373.50822008251|-373.50822008251|-373.50822008251|-373.50822008251|-373.50822008251|-373.50822008251|-373.50822008251|-373.50822008251|-373.50822008251|-373.50822008251|-373.50822008251|-373.50822008251|-373.50822008251|-373.50822008251|-373.50822008251|-373.50822008251|-373.50822008251|-373.50822008251|-373.50822008251|-386.26747659179|364.86949278505|364.86949278505|364.86949278505|364.86949278505|364.86949278505|364.86949278505|364.86949278505|361.40640053916|359.95544714584|358.78256779705|358.78256779705
00254|13856|/equities/northeast-utilities|SnP500/R1000VALUE|-57.243333294157|-57.243333294157|-57.243333294157|-57.243333294157|-57.243333294157|-57.243333294157|-57.243333294157|-57.243333294157|-57.243333294157|-57.243333294157|-57.243333294157|-57.243333294157|-57.243333294157|-57.243333294157|-57.845926764015|-58.108807778363|-58.913120932054|-60.276243945704|-61.19360454518||-62.113449816775|-62.442165751006|-62.875741317036|-64.045265332595|59.621483469218|59.621483469218|59.621483469218|59.621483469218|59.362302992692||59.362302992692|59.362302992692|59.362302992692|59.362302992692||59.362302992692|59.362302992692|59.362302992692|59.362302992692|59.362302992692|59.362302992692|59.362302992692|56.868669534117|56.551401352213|56.551401352213|56.551401352213|56.551401352213|56.551401352213|56.153275883402|56.153275883402|56.091395903633|56.091395903633|56.091395903633|55.481773324593|55.100460388759|55.100460388759||54.616065292997|53.96785130042|53.367593630083|53.367593630083|-57.538522247629|-57.538522247629|-57.538522247629|-57.538522247629|-57.538522247629|-57.538522247629|-57.538522247629|-57.538522247629|-57.538522247629|-57.538522247629|-57.538522247629|-57.538522247629|-57.79402506323|-57.79402506323|-57.79402506323|-57.79402506323|-57.79402506323|-57.79402506323|-57.79402506323|-59.213916592811|-59.39333765414|-59.39333765414|-59.39333765414|-59.39333765414|-59.39333765414|-59.39333765414|-59.39333765414|-59.39333765414|-59.39333765414|-59.39333765414|-59.840582890802|-59.840582890802|-59.840582890802|-60.929537291321|-62.142258638577|-62.153651973094|-62.921837246512|-64.338984396827|-64.666479544953|-64.666479544953|-64.666479544953|-64.666479544953|-64.666479544953|-64.666479544953|-64.666479544953|-64.666479544953|-64.666479544953|-64.666479544953|-64.666479544953|-64.666479544953|-64.666479544953|-64.666479544953|-65.801089239469||-67.126765940312|-67.38771804455|-67.38771804455|-67.38771804455|-67.38771804455|-67.38771804455|-67.38771804455|-67.38771804455|-67.38771804455|-67.657954360414|-68.218278621488|-68.410636906336|-68.410636906336|-69.265907292576|-70.436286931801|-70.666430161583|-70.738722469073|-70.738722469073|-70.738722469073|-71.580806575066|-72.305341334085|-73.010931645212|-74.157190811168|70.076249023873|70.076249023873|70.076249023873|70.076249023873|70.076249023873|70.038028764734|70.038028764734|70.038028764734|69.000698558627|69.000698558627|69.000698558627|69.000698558627|69.000698558627|68.705777583452|-72.710104444133|-72.710104444133|-72.710104444133|-72.710104444133|-72.710104444133|-72.710104444133||-72.710104444133|-72.710104444133|-72.710104444133|-72.710104444133|-72.710104444133|-72.710104444133|-72.710104444133|-72.710104444133|-72.710104444133|-72.710104444133||-72.710104444133|-72.710104444133|-72.710104444133|-72.710104444133|-72.710104444133|-72.710104444133|-72.710104444133|-72.710104444133|-72.710104444133|-72.710104444133|-72.710104444133|-72.710104444133|-72.710104444133|-72.710104444133||-73.586225379956|-74.983859871772|-76.359840656814|-76.99773944914|-77.315823492073|-77.618732515999|-77.618732515999|-78.040256994773|-80.14862073109|75.950933279292|75.950933279292|75.950933279292|75.950933279292|75.950933279292|75.950933279292|75.950933279292|75.950933279292|75.950933279292|75.950933279292|75.950933279292|75.950933279292|75.950933279292|75.950933279292|75.950933279292|75.874532536056|75.874532536056|75.874532536056|75.874532536056|75.874532536056|75.874532536056|75.874532536056|75.874532536056|75.874532536056|75.874532536056|75.874532536056||75.874532536056|74.692815387013|-78.88994682757|-78.88994682757|-78.88994682757|-78.88994682757|-78.88994682757|-78.88994682757|-78.88994682757|-78.88994682757|-78.88994682757|-78.88994682757|-78.88994682757|-78.88994682757|-78.88994682757|-78.88994682757|-78.88994682757|-78.88994682757|-78.88994682757|-78.88994682757|-78.909642365488|-78.909642365488|-78.909642365488|-78.909642365488|-78.909642365488|-78.909642365488|-79.201830072439|-81.429663944285|-82.303655012204|-82.303655012204|-83.739336393226
00255|6449|/equities/expedia|SnP500/R1000GROWTH|-151.10848552579|144.48223864377|143.71032370793|143.71032370793|143.71032370793|143.71032370793|143.71032370793|143.71032370793|143.71032370793|143.71032370793|143.71032370793|143.71032370793|143.71032370793|143.71032370793|143.71032370793|143.71032370793|143.71032370793|143.71032370793|143.71032370793||143.71032370793|143.71032370793|143.71032370793|143.71032370793|143.71032370793|143.71032370793|143.71032370793|143.71032370793|143.71032370793||143.71032370793|143.71032370793|143.71032370793|143.71032370793||143.71032370793|140.83481554706|140.2297934925|139.76198741192|137.62954009008|137.62954009008|137.62954009008|137.62954009008|137.62954009008|137.62954009008|134.10059338622|131.4134366889|129.75800046868|129.71140588295|129.71140588295|127.59878278851|126.51040345798|126.51040345798|125.61322616615|125.54747670533|125.39891708488||125.39891708488|122.45934431415|121.92816821581|121.54735789305|116.62335769049|116.62335769049|111.46706847473|107.60058465847|106.65391101345|106.65391101345|106.65391101345|105.11934640126|103.73705055666|101.46395018312|-102.07883233527|-102.07883233527|-102.59532235628|-102.59532235628|-102.59532235628|-102.59532235628|-102.59532235628|-102.59532235628|-102.59532235628|-102.59532235628|-105.81002885507|-106.47749073355|-106.47749073355|-106.47749073355|-106.47749073355|-106.47749073355|-106.47749073355|-106.47749073355|-106.47749073355|-106.93890244687|-106.93890244687|-107.32100526187|-107.49778579444|-107.52729984128|-107.52729984128|-107.52729984128|-107.52729984128|-107.52729984128|-108.22901276309|-109.93284446618|-110.68455242472|-113.41700410133|-113.47555975655|-114.14577405075|-114.14577405075|-114.14577405075|-114.14577405075|-114.14577405075|-114.14577405075|-114.14577405075|-114.14577405075|-116.06085880177|-116.18940961818||-116.18940961818|-116.18940961818|-116.18940961818|-116.18940961818|-116.18940961818|-116.18940961818|-116.22479006425|-116.22479006425|-116.22479006425|-116.22479006425|-116.22479006425|-116.22479006425|-116.22479006425|-116.22479006425|-116.22479006425|-116.22479006425|-116.22479006425|-116.22479006425|-116.22479006425|-116.22479006425|-116.22479006425|-117.44807335155|113.1259954912|113.1259954912|113.1259954912|112.16860861056|111.97596704078|111.97596704078|111.97596704078|111.97596704078|111.97596704078|111.97596704078|111.97596704078|111.97596704078|109.95496582005|109.92107247217|109.4573009158|107.76866909143|106.7874039133|103.41045342105|102.75311219438|102.75311219438|102.75311219438||102.29901183694|101.14527447535|101.14527447535|101.14527447535|101.14527447535|101.14527447535|101.14527447535|101.14527447535|101.14527447535|101.14527447535||101.14527447535|101.14527447535|101.14527447535|101.14527447535|100.34249717148|100.34249717148|100.34249717148|100.34249717148|99.296942301938|94.434382726031|92.101259127013|88.426915577741|88.426915577741|88.426915577741||88.426915577741|88.426915577741|88.426915577741|88.426915577741|88.426915577741|88.426915577741|88.426915577741|-96.459016266898|-96.459016266898|-96.459016266898|-96.459016266898|-96.459016266898|-96.459016266898|-96.459016266898|-96.459016266898|-96.459016266898|-96.459016266898|-98.417542623332|-98.417542623332|-98.417542623332|-98.417542623332|-98.417542623332|-98.494489853968|-99.0348312923|-99.0348312923|-99.0348312923|-99.0348312923|-99.0348312923|-99.0348312923|-99.0348312923|-99.0348312923|-99.163975670237|-99.185999684739|-99.185999684739|-99.533044185029||-99.745049518332|-100.34366972577|-101.47586462061|-101.47586462061|-101.47586462061|-101.47586462061|-101.47586462061|-101.47586462061|-101.47586462061|-101.47586462061|-103.4200902133|-103.4200902133|-103.4200902133|-103.4200902133|-103.4200902133|-103.4200902133|-103.4200902133|-106.73245907477|-106.73245907477|-111.01550950664|-115.06500932527|-116.68425762099|-116.68425762099|-116.68425762099|-116.68425762099|-116.68425762099|-116.84729462761|-116.84729462761|-116.84729462761|-116.84729462761|-119.4089402214
00256|6468|/equities/expeditors-intl-wash-inc|SnP500/R1000GROWTH/R1000VALUE|123.26838339226|123.26838339226|123.26838339226|123.26838339226|123.26838339226|123.26838339226|123.26838339226|123.26838339226|123.26838339226|123.26838339226|123.26838339226|122.8443354533|122.8443354533|122.8443354533|122.8443354533|122.8443354533|122.8443354533|122.8443354533|122.8443354533||122.8443354533|122.8443354533|122.8443354533|122.8443354533|122.8443354533|122.8443354533|122.8443354533|122.8443354533|122.8443354533||122.8443354533|122.8443354533|122.8443354533|122.8443354533||121.92453500142|120.77696257546|120.77696257546|120.77696257546|119.78662354101|117.65485484456|117.54095360808|114.89661340771|114.58790556654|114.15628604717|114.15628604717|114.15628604717|114.15628604717|114.15628604717|114.00035090293|114.00035090293|113.75988024063|113.75988024063|112.49764525434|111.62480915943|111.62480915943||111.26978671726|111.24267706438|111.24267706438|111.24267706438|110.56657610465|110.56657610465|109.55842008115|-115.51602763408|-115.51602763408|-115.51602763408|-115.51602763408|-115.51602763408|-115.51602763408|-115.51602763408|-115.51602763408|-115.51602763408|-115.51602763408|-115.51602763408|-115.51602763408|-115.51602763408|-117.31391715202|-120.27240667512|-120.76323604771|113.70518905361|113.70518905361|113.70518905361|113.70518905361|-119.9033767132|-119.9033767132|-119.9033767132|-119.9033767132|-119.9033767132|-119.9033767132|-119.9033767132|-119.9033767132|-119.9033767132|-119.9033767132|-119.9033767132|-119.9033767132|-119.9033767132|-119.9033767132|-119.9033767132|-119.9033767132|-119.9033767132|-120.14246650657|-120.14246650657|-120.14246650657|-120.14246650657|-120.14246650657|-120.14246650657|-120.14246650657|-120.14246650657|-120.14246650657|-120.14246650657|-120.14246650657|-120.14246650657|-120.14246650657||-120.14246650657|-120.14246650657|-120.14246650657|-120.14246650657|-120.14246650657|-120.14246650657|-120.14246650657|-120.68440984047|-121.08878891508|-121.12601970864|-121.12601970864|-121.12601970864|-122.06612951703|-122.62848093717|-123.56664363773|-123.66682785784|-125.38492749987|-125.38492749987|-127.56955467493|121.77086042683|121.77086042683|121.77086042683|121.77086042683|121.77086042683|121.77086042683|121.32623730015|120.75748634682|119.82887098906|119.49430320128|118.89934491945|118.89934491945|118.24407142878|117.73007863628|116.99120175692|116.37077145411|116.37077145411|116.37077145411|116.37077145411|114.85696628175|114.56931001118|114.56931001118|114.56931001118|114.56931001118||114.42312496427|113.36430346439|112.13005815027|112.07759959772|112.07759959772|112.07759959772|112.07759959772|112.07759959772|112.07759959772|112.07759959772||112.07759959772|111.32455770258|110.51950859233|109.70445234692|108.94630411698|108.94630411698|108.94630411698|108.94630411698|108.94630411698|108.94630411698|108.94630411698|108.94630411698|108.94630411698|108.94630411698||108.78591076308|108.78591076308|108.78591076308|108.78591076308|108.78591076308|108.78591076308|108.78591076308|108.78591076308|108.78591076308|108.78591076308|108.78591076308|108.78591076308|108.78591076308|108.78591076308|108.78591076308|108.688788906|107.59865179687|107.5697932231|107.5697932231|107.5697932231|105.74750893017|105.74750893017|105.74750893017|105.74750893017|105.74750893017|-112.27278124045|-112.27278124045|-112.27278124045|-112.27278124045|-112.27278124045|-112.27278124045|-112.27278124045|-112.27278124045|-112.27278124045|-112.27278124045||-112.27278124045|-112.27278124045|-112.27278124045|-112.27278124045|-112.27278124045|-112.27278124045|-112.27278124045|-112.27278124045|-112.27278124045|-112.27278124045|-112.90214767656|-112.90214767656|-112.90214767656|-112.90214767656|-112.90214767656|-112.90214767656|-112.90214767656|-112.90214767656|-112.90214767656|-112.90214767656|-112.90214767656|-112.90214767656|-112.90214767656|-112.90214767656|-112.90214767656|-112.90214767656|-112.90214767656|-113.29238256041|-114.45673193968|-114.45673193968|-114.45673193968
00257|39166|/equities/extra-space-storage|SnP500/R1000GROWTH/R1000VALUE|-151.32249111749|-151.32249111749|-151.32249111749|-151.32249111749|-151.32249111749|-153.43943494798|-154.8338183721|-155.86409327819|-155.86409327819|-156.85843602633|-157.18660068157|-157.18660068157|-157.18660068157|-157.18660068157|-157.18660068157|-157.18660068157|-157.82955275247|-159.60895147003|-161.40217833693||-162.7726891325|-164.31466089864|152.07966736858|152.07966736858|152.07966736858|152.07966736858|152.07966736858|152.07966736858|152.07966736858||152.07966736858|152.04130521422|150.6472749247|148.28586085791||147.02263178819|144.59708907862|143.59620547581|143.53633578937|141.99356940549|141.99356940549|140.61313992916|133.77792338728|130.3765866955|129.80856816539|129.80856816539|129.80856816539|129.26757004271|127.96701338567|127.30125069925|124.01306094404|122.33895385791|121.98442832858|121.98442832858|121.98442832858|121.98442832858||121.98442832858|121.98442832858|121.98442832858|121.98442832858|121.98442832858|120.44157655405|115.91008480574|110.88393426267|110.88393426267|110.12603829004|107.80004154419|-111.4050110992|-111.4050110992|-111.4050110992|-111.4050110992|-111.4050110992|-111.84248365985|-111.84248365985|-113.07695355058|-113.07695355058|-113.07695355058|-115.89383744796|-117.972874637|-119.9637482912|-122.86360775438|-123.6408894793|-123.6408894793|-123.6408894793|-123.6408894793|-123.6408894793|-123.6408894793|-123.6408894793|-123.6408894793|-123.6408894793|-123.6408894793|-124.62431942266|-125.95480215596|-128.12144366952|-128.23147163533|-128.23147163533|-128.65260216217|-128.65260216217|-130.06400570848|-131.14500686834|-131.94228990552|-131.96155555771|-131.96155555771|-131.96155555771|-131.96155555771|-131.96155555771|-131.96155555771|-132.64367302839|-133.062411509|-133.94100953257|-133.95723683212|-134.19720158945|-135.58467192529||-135.72085971072|-135.72085971072|-135.72085971072|-135.72085971072|-135.72085971072|-135.72085971072|-135.90477491439|-135.90477491439|-135.90477491439|-135.90477491439|-135.90477491439|-137.92308771412|-139.01843518461|-140.96603085427|-141.13836635638|-141.13836635638|-141.13836635638|-141.13836635638|-141.13836635638|-141.13836635638|-141.13836635638|-147.29934395744|-147.29934395744|-150.20316239411|-151.39795177308|-152.67936566502|-155.3319576386|-156.27453737241|-156.27453737241|-158.21004878131|-158.41588858595|146.42543145328|146.42543145328|146.42543145328|146.42543145328|144.51603742341|142.9037528065|142.9037528065|140.29139360091|-151.79261324953|-151.79261324953|-151.79261324953|-151.79261324953||-151.79261324953|-151.79261324953|-151.79261324953|-151.79261324953|-151.79261324953|-151.79261324953|-151.79261324953|-151.79261324953|-151.79261324953|-151.79261324953||-151.79261324953|-151.79261324953|-151.79261324953|-151.79261324953|-151.79261324953|-151.79261324953|-151.79261324953|-151.79261324953|-151.79261324953|-151.79261324953|-151.79261324953|-151.79261324953|-154.02347834544|-154.02347834544||-154.02347834544|-154.36358772865|-155.83147659955|-156.87275866068|-157.10695243982|-158.01102061512|-158.01102061512|-158.10404570141|-158.10404570141|-158.10404570141|-158.10404570141|-158.10404570141|-158.10404570141|-158.10404570141|-158.10404570141|-158.10404570141|-158.10404570141|-158.10404570141|-160.14313403808|-160.31696188383|-160.31696188383|-160.31696188383|-160.35213070372|-161.80912251449|-162.50874927283|-163.5086109135|-163.71678288484|-165.7018697726|-165.7018697726|-165.7018697726|-165.7018697726|-165.7018697726|-165.7018697726|-165.7018697726|-165.7018697726||-165.7018697726|-165.7018697726|-165.7018697726|-165.7018697726|-165.7018697726|-165.7018697726|-165.7018697726|-165.7018697726|-165.7018697726|-165.7018697726|-166.03374798952|-169.14026994902|-170.03997391062|-170.03997391062|-170.03997391062|-170.03997391062|-170.03997391062|-170.03997391062|-170.03997391062|-170.03997391062|156.5897598442|156.5897598442|156.5897598442|156.5897598442|156.5897598442|154.24656877778|154.24656877778|154.24656877778|154.24656877778|154.24656877778|154.24656877778
00258|7888|/equities/exxon-mobil|SnP500/R1000VALUE|98.288019180178|98.288019180178|98.288019180178|98.288019180178|98.288019180178|98.288019180178|98.288019180178|98.288019180178|98.03988605062|97.400985246675|96.882813248123|95.691645287899|-101.22062361106|-101.22062361106|-101.22062361106|-101.59127322683|-101.67365446631|-102.64517541002|-103.93315507889||-103.93315507889|-103.93315507889|-103.93315507889|-103.93315507889|-103.93315507889|-103.93315507889|-103.93315507889|-103.93315507889|-103.93315507889||-103.93315507889|-103.93315507889|-103.93315507889|-103.93315507889||-103.93315507889|-103.93315507889|-103.93315507889|-103.93315507889|-103.93315507889|-103.93315507889|-103.93315507889|-103.93315507889|-103.93315507889|-105.01017169952|-105.27520518832|-105.64690808373|-105.64690808373|-107.31822955959|-108.25248682488|-108.25248682488|-108.25248682488|-108.25248682488|-108.25248682488|-108.25248682488|-108.25248682488||-108.25248682488|-108.25248682488|-108.25248682488|-108.25248682488|-108.25248682488|-110.20220865131|-110.22240039603|-110.22240039603|-110.22240039603|-110.22240039603|-111.08988795563|-111.39931949293|-112.30729066033|-112.30729066033|-112.30729066033|-112.30729066033|-112.30729066033|-113.00641675678|-114.21376934423|-114.21376934423|-114.48280806777|-114.48280806777|-114.48280806777|-114.48280806777|-114.48280806777|-114.48280806777|-114.48280806777|-114.48280806777|-114.48280806777|-114.48280806777|-114.48280806777|-114.67087703081|-114.67087703081|-114.67087703081|-117.37430949048|-119.77846436849|113.16758538941|113.16758538941|113.16758538941|113.16758538941|112.81176081476|112.04230942182|112.04230942182|112.04230942182|112.04230942182|112.04230942182|112.04230942182|112.04230942182|112.04230942182|112.04230942182|110.75923055468|110.29775379828|109.49340350161|109.49340350161|109.02766786163|108.81665737914|108.81665737914||107.28961830986|105.23603497897|105.23603497897|105.23603497897|105.23603497897|105.23603497897|105.23603497897|105.23603497897|105.23603497897|105.23603497897|105.23603497897|105.23603497897|105.23603497897|105.23603497897|105.23603497897|104.63337391123|104.0676348817|102.90653643472|102.01330392752|-107.72291258228|-107.72291258228|-107.72291258228|-107.72291258228|-107.72291258228|-107.72291258228|-107.72291258228|-107.72291258228|-107.72291258228|-107.72291258228|-107.72291258228|-107.72291258228|-107.72291258228|-107.72291258228|-107.72291258228|-107.72291258228|-108.75662654015|-108.75662654015|-108.75662654015|-108.75662654015|-108.75662654015|-108.75662654015|-108.75662654015|-108.75662654015||-108.75662654015|-108.75662654015|-108.75662654015|-108.75662654015|-108.75662654015|-108.75662654015|-108.75662654015|-109.33918412951|-109.33918412951|-109.33918412951||-109.33918412951|-109.33918412951|-109.33918412951|-109.33918412951|-109.33918412951|-109.33918412951|-109.33918412951|-109.33918412951|-109.33918412951|-109.33918412951|-109.33918412951|-109.33918412951|-109.33918412951|-110.31965037217||-111.05057035772|-111.05057035772|-111.05057035772|-111.05057035772|-111.05057035772|-111.05057035772|-111.05057035772|-111.05057035772|-111.05057035772|-112.71980504292|-113.7411709814|-113.85224247295|-115.7225458296|-115.7225458296|-115.7225458296|-115.7225458296|-115.7225458296|-117.16088084732|-120.14264953969|111.13629771606|111.13629771606|110.38752905006|110.38752905006|110.38752905006|110.38752905006|109.689729768|109.689729768|109.689729768|109.03033559928|109.03033559928|109.03033559928|108.44831097138|108.44831097138|107.972412901|107.972412901||107.972412901|107.56657158542|107.34452371253|106.83891815227|-110.07715240105|-110.07715240105|-110.07715240105|-110.07715240105|-110.07715240105|-110.07715240105|-110.07715240105|-110.07715240105|-110.07715240105|-110.07715240105|-110.07715240105|-110.07715240105|-112.35365100022|-114.4740641455|-114.4740641455|-117.36146194186|108.44914896909|108.44914896909|108.44914896909|108.44914896909|108.44914896909|108.44914896909|108.44914896909|108.44914896909|108.44914896909|108.44914896909|108.44914896909
00259|13763|/equities/f5-networks-inc|SnP500/R1000VALUE|-187.45410112041|-187.45410112041|-187.45410112041|-187.45410112041|182.81337560924|182.81337560924|182.81337560924|182.81337560924|182.81337560924|177.49099704195|176.92851412062|176.92851412062|174.95307246584|174.34480478021|174.34480478021|173.63589521748|172.12237767491|-178.96677114542|-178.96677114542||-178.96677114542|-178.96677114542|-178.96677114542|-178.96677114542|-178.96677114542|-178.96677114542|-179.76474022396|172.72578117331|172.72578117331||172.72578117331|172.72578117331|172.56252958465|172.18725143195||170.87583685717|170.32058859766|170.32058859766|170.32058859766|169.43509918783|167.46011878753|166.34991494554|166.34991494554|166.34991494554|164.48324120197|163.87187706738|163.87187706738|163.87187706738|163.87187706738|163.87187706738|163.81097472276|163.24552984332|163.17455789883|160.78112159657|159.8779141736|159.45767861737||158.66965528476|156.52961355831|156.33329278295|156.33329278295|156.33329278295|156.33329278295|152.51754889295|149.96838521742|147.98571003569|146.80300043571|146.39384268111|145.27448482851|-155.98610170621|-155.98610170621|-155.98610170621|-155.98610170621|-155.98610170621|-155.98610170621|-155.98610170621|-155.98610170621|-155.98610170621|-155.98610170621|-155.98610170621|-157.21211262034|-159.25933944171|-161.22927211595|-161.27641427597|-161.80902591262|-161.80902591262|-162.95113932042|-162.95113932042|-162.95113932042|-162.95113932042|-162.95113932042|-162.95113932042|-163.41209483386|-163.41209483386|-163.41209483386|-163.41209483386|-163.41209483386|-163.41209483386|-163.41209483386|157.02425799814|157.02425799814|157.02425799814|157.02425799814|157.02425799814|157.02425799814|157.02425799814|157.02425799814|157.02425799814|157.02425799814|157.02425799814|157.02425799814|157.02425799814|157.02425799814|157.02425799814||157.02425799814|156.092522891|154.40563931249|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|152.88775457684|141.88704378006|141.88704378006|141.77848855798|141.77848855798|-150.41528154681|-150.41528154681|-150.41528154681|-150.41528154681|-150.41528154681|-150.41528154681|-150.41528154681|-150.41528154681|-151.489194937|-151.66386724463||-151.66386724463|-151.66386724463|-151.66386724463|-151.66386724463|-151.66386724463|-151.66386724463|-151.66386724463|-153.19985290093|144.96249776423|144.96249776423||144.96249776423|142.87654826744|142.87654826744|142.62671012463|140.98579194349|139.88199718575|138.97437825897|138.97437825897|138.97437825897|138.97437825897|138.97437825897|138.96079200943|138.96079200943|138.96079200943||138.54448640832|136.7233159596|135.80344482397|135.80344482397|135.80344482397|135.02994469509|131.89438638539|-140.3898826437|-140.3898826437|-140.3898826437|-140.3898826437|-140.3898826437|-140.3898826437|-140.3898826437|-140.3898826437|-140.3898826437|-140.3898826437|-141.54732049895|-141.54732049895|-141.75973352125|-141.75973352125|-141.75973352125|-142.11203420085|-143.01559826978|-143.23894665477|-143.23894665477|-143.23894665477|-149.24049730033|138.66782173307|138.66782173307|138.66782173307|138.66782173307|138.66782173307|138.66782173307|138.66782173307||138.66782173307|138.66782173307|-147.0510175869|-147.0510175869|-147.0510175869|-147.0510175869|-147.0510175869|-147.0510175869|-147.0510175869|-147.0510175869|-147.0510175869|-147.0510175869|-147.0510175869|-147.0510175869|-147.0510175869|-147.0510175869|-147.0510175869|-147.0510175869|-147.0510175869|-149.31593049071|-151.42671390552|-151.42671390552|-151.42671390552|-151.42671390552|-151.42671390552|-151.42671390552|-151.42671390552|-151.42671390552|-151.42671390552|-151.42671390552|142.20773380797
00260|20230|/equities/federal-realty-investment-trust|SnP500/R1000VALUE|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|-105.18161444312|100.22656122012|100.22656122012||100.22656122012|100.22656122012|100.22656122012|100.22656122012|100.22656122012|100.22656122012|100.22656122012|100.22656122012|100.22656122012||100.22656122012|100.22656122012|100.22656122012|100.22656122012||100.22656122012|100.22656122012|100.22656122012|100.22656122012|100.22656122012|100.22656122012|100.22656122012|95.645626765299|94.317741744836|94.199446350726|94.199446350726|94.199446350726|94.199446350726|93.691611244052|93.088453665673|91.202173435356|90.643749845067|90.643749845067|90.643749845067|90.643749845067|90.643749845067||90.643749845067|90.643749845067|90.643749845067|90.643749845067|90.643749845067|90.643749845067|90.643749845067|90.643749845067|90.643749845067|90.643749845067|90.643749845067|90.643749845067|90.643749845067|90.643749845067|87.493892073675|-92.263661975207|-92.263661975207|-92.263661975207|-92.263661975207|-92.263661975207|-92.263661975207|-92.446495832414|-92.446495832414|-92.517520836795|-92.517520836795|-92.517520836795|-92.517520836795|-92.517520836795|-92.517520836795|-92.517520836795|-92.517520836795|-92.517520836795|-92.517520836795|-92.517520836795|-92.728143773212|-92.728143773212|-92.867379596647|-95.18181464718|-96.283715724555|-96.283715724555|-96.283715724555|-96.283715724555|-97.38940842903|-99.037955318958|-100.30605892238|-101.18164730789|-101.18164730789|-101.18164730789|-101.18164730789|-101.18164730789|-101.18164730789|-101.18164730789|-101.18164730789|-101.18164730789|-101.18164730789|-101.18164730789|-101.18164730789||-101.18164730789|-101.18164730789|-101.18164730789|-101.18164730789|-101.18164730789|-101.18164730789|-101.18164730789|-101.18164730789|-101.18164730789|-101.18164730789|-101.69849926367|-103.073330735|-104.46036619481|97.97150033845|97.97150033845|97.97150033845|97.97150033845|97.97150033845|97.97150033845|97.97150033845|97.97150033845|97.97150033845|97.97150033845|97.97150033845|97.97150033845|97.97150033845|97.97150033845|97.97150033845|97.97150033845|97.97150033845|97.953329657333|96.609815596228|96.31979369972|95.07977167604|94.331967528635|93.983518481819|93.983518481819|93.983518481819|92.006130934389|90.570156352448|90.570156352448|90.570156352448|90.570156352448||90.473507210864|90.329727487711|89.763525495532|89.763525495532|89.763525495532|89.763525495532|89.763525495532|89.763525495532|89.763525495532|89.763525495532||89.763525495532|89.763525495532|89.763525495532|89.763525495532|89.763525495532|89.763525495532|89.427251720432|88.716112242808|86.131792822006|-92.458712841041|-92.458712841041|-92.458712841041|-92.458712841041|-92.458712841041||-92.458712841041|-92.701064720161|-94.34285146926|-95.417828001578|-95.417828001578|-95.417828001578|-95.730247326348|-95.730247326348|-96.549161084994|-96.783903161813|-96.783903161813|-97.25211423429|-99.101342301704|-99.101342301704|-99.874502970491|-99.874502970491|-99.874502970491|-99.874502970491|-99.874502970491|-99.874502970491|-99.874502970491|-99.874502970491|-99.874502970491|-99.874502970491|-99.874502970491|-99.874502970491|-99.874502970491|-99.874502970491|-99.874502970491|-99.874502970491|-99.874502970491|-99.874502970491|-99.874502970491|-99.874502970491|-99.874502970491||-99.874502970491|-99.874502970491|-99.874502970491|-99.874502970491|-99.874502970491|-99.874502970491|-99.874502970491|-99.874502970491|-99.874502970491|-99.874502970491|-100.47889585154|-101.55894055957|-101.55894055957|-101.55894055957|-101.55894055957|-103.58326642375|-104.39668313508|-104.9183156697|-104.9183156697|-106.72312563967|-110.47800126684|-110.91047314155|-111.6370814481|-112.33171804498|-112.33171804498|-112.33171804498|-112.33171804498|-113.36345254605|-113.36345254605|-113.36345254605|-113.51197411917
00261|262|/equities/fedex-corp|SnP500/R1000GROWTH/R1000VALUE|-252.89128934104|-252.89128934104|-252.89128934104|-252.89128934104|-252.89128934104|-253.95130634552|-253.95130634552|-255.87645149502|-256.69887798385|-256.69887798385|-256.69887798385|-256.69887798385|-256.69887798385|-256.69887798385|-256.69887798385|-256.69887798385|-256.69887798385|-256.88152936384|-259.5378182032||-262.35337018311|-262.35337018311|-262.35337018311|-262.35337018311|-262.78143778333|-262.78143778333|-262.87160079224|-265.43899925266|-268.7761044824||-269.42302764062|-269.42302764062|-269.42302764062|-269.42302764062||-269.42302764062|-269.70862476698|-273.50843696982|267.51603086016|267.51603086016|265.03363204027|264.2401361998|260.26887956765|260.26887956765|258.3915149493|255.8336372158|253.03903986754|253.03903986754|249.47281251287|249.29922893682|246.61190401888|243.65859283207|243.65859283207|243.65859283207|243.65859283207|243.65859283207||241.50510897899|240.82555695599|240.82555695599|240.82555695599|240.82555695599|240.82555695599|235.74145508945|-248.97585880202|-248.97585880202|-248.97585880202|-248.97585880202|-248.97585880202|-248.97585880202|-248.97585880202|-248.97585880202|-248.97585880202|-248.97585880202|-248.97585880202|-248.97585880202|-249.10039914363|-255.17322300003|-256.73329619475|-256.73329619475|-259.8319464691|-261.4356120319|-261.4356120319|-264.45956624557|-264.46674871505|-264.46674871505|250.51817426089|250.51817426089|250.51817426089|250.51817426089|250.51817426089|250.51817426089|250.51817426089|250.51817426089|250.51817426089|250.51817426089|249.11906947247|249.11906947247|249.11906947247|249.11906947247|-262.02273706605|-262.02273706605|-262.02273706605|-262.02273706605|-264.36192124701|-264.36192124701|-264.36192124701|-264.36192124701|-264.47935266867|-265.75886265307|-265.75886265307|254.59685690155|254.59685690155|254.59685690155||254.59685690155|254.59685690155|254.59685690155|254.59685690155|254.59685690155|254.59685690155|254.59685690155|254.59685690155|254.59685690155|254.59685690155|254.59685690155|254.59685690155|254.59685690155|254.59685690155|254.59685690155|254.59685690155|254.59685690155|254.59685690155|254.59685690155|254.59685690155|254.59685690155|254.59685690155|254.59685690155|254.59685690155|254.59685690155|252.37283348762|251.44509744338|248.91501373375|248.73399779543|248.73399779543|248.73399779543|248.73399779543|248.73399779543|248.73399779543|246.89456367513|246.89456367513|246.89456367513|246.89456367513|240.80840004837|236.97878359595|235.51669500977|234.08299720189|233.71860935843||233.1064690466|233.1064690466|233.1064690466|230.32551583927|223.9983504578|222.16057028005|222.16057028005|222.16057028005|222.16057028005|222.16057028005||222.16057028005|219.85008212405|217.66287116295|212.96095995645|-228.58626620908|-228.58626620908|-228.58626620908|-228.58626620908|-228.58626620908|-228.58626620908|-228.58626620908|-228.58626620908|-233.29215016934|220.08089932484||220.08089932484|220.08089932484|220.08089932484|220.08089932484|220.08089932484|220.08089932484|220.08089932484|220.08089932484|220.08089932484|220.08089932484|220.08089932484|220.08089932484|220.08089932484|220.08089932484|220.08089932484|220.08089932484|220.08089932484|220.08089932484|220.08089932484|220.08089932484|220.08089932484|220.08089932484|220.08089932484|220.08089932484|220.08089932484|219.07822109906|218.55103758231|218.55103758231|218.55103758231|218.55103758231|218.55103758231|218.55103758231|218.55103758231|218.55103758231|218.55103758231||218.55103758231|216.86084915151|214.22450049118|214.22450049118|212.69805762719|209.91783828151|207.76037427465|205.22374621011|204.15018660868|204.15018660868|204.15018660868|204.15018660868|204.15018660868|204.15018660868|204.15018660868|-209.41977937324|-209.41977937324|-212.14058310435|-212.14058310435|197.87466700387|197.87466700387|197.87466700387|197.87466700387|197.87466700387|197.5230923166|197.5230923166|197.5230923166|197.5230923166|197.5230923166|197.5230923166|197.5230923166
00262|8042|/equities/fidelity-natl-in|SnP500/R1000VALUE|59.20222459155|59.20222459155|59.20222459155|59.20222459155|59.20222459155|59.20222459155|59.20222459155|59.20222459155|59.20222459155|59.20222459155|58.619692964881|-62.941947061046|-62.941947061046|-62.941947061046|-62.941947061046|-62.941947061046|-62.941947061046|59.045322826026|59.045322826026||59.045322826026|59.045322826026|59.045322826026|59.045322826026|58.846743718913|57.478885165112|57.286193888408|57.286193888408|57.286193888408||57.286193888408|57.286193888408|57.027436619579|56.526598592135||56.500257114895|56.500257114895|56.500257114895|56.500257114895|56.500257114895|56.500257114895|56.500257114895|56.500257114895|56.500257114895|56.500257114895|56.500257114895|56.500257114895|56.500257114895|56.500257114895|56.500257114895|55.79639541256|55.246828838052|54.514254035621|53.289170625109|52.537967657931|51.835518916324||51.216231788566|51.216231788566|51.216231788566|50.742478120515|50.423309048226|50.381195819168|50.066761003367|48.450289817245|48.277955717357|48.277955717357|48.277955717357|48.277955717357|48.277955717357|48.277955717357|-51.687000867991|-51.687000867991|-51.687000867991|-51.687000867991|-51.687000867991|-52.698111451631|-53.126790061003|-54.112640681097|-54.112640681097|-55.386823140062|-55.592256931557|-55.592256931557|-55.592256931557|-55.592256931557|-55.592256931557|-55.902032442365|-55.902032442365|-55.902032442365|-55.902032442365|-56.99853525725|-56.99853525725|-56.99853525725|-56.99853525725|-58.12281598611|-58.870350197104|55.465998090497|55.465998090497|55.465998090497|55.465998090497|55.465998090497|55.465998090497|55.465998090497|54.604440703648|-57.807114857814|-57.807114857814|-57.807114857814|-57.807114857814|-57.807114857814|-57.807114857814|-57.807114857814|-57.807114857814|-57.939846143557|-57.939846143557||-57.939846143557|-57.939846143557|-57.939846143557|-57.939846143557|-57.939846143557|-57.939846143557|-58.525301768252|-58.525301768252|-58.991724466691|-59.130806471915|-59.474505877065|-59.690840420369|-59.690840420369|-59.747600857023|-60.519555321009|-61.198949432672|-62.256943573597|-62.256943573597|-62.256943573597|-62.786065015272|-62.786065015272|-62.786065015272|58.633513204183|58.633513204183|58.633513204183|58.633513204183|58.633513204183|58.633513204183|58.633513204183|58.053628647687|57.482363714511|57.079293372162|56.641439784377|55.316228822813|55.316228822813|55.316228822813|55.316228822813|55.316228822813|55.122202248559|55.122202248559|55.122202248559|55.122202248559|55.122202248559||54.05466730858|-55.977953617121|-55.977953617121|-55.977953617121|-55.977953617121|-56.386615850689|-56.582350097499|-56.765444157744|-57.81151003773|-57.81151003773||-57.81151003773|-57.81151003773|-58.057312338507|-58.057312338507|-58.057312338507|-58.057312338507|-58.057312338507|-58.057312338507|-58.057312338507|-58.057312338507|-58.057312338507|-58.057312338507|-58.057312338507|-58.057312338507||-58.057312338507|-58.057312338507|-58.057312338507|-58.057312338507|-58.057312338507|-58.057312338507|-58.057312338507|-58.057312338507|-58.057312338507|-58.057312338507|-58.057312338507|-58.057312338507|-58.057312338507|-58.057312338507|-58.057312338507|-58.057312338507|-58.057312338507|-58.87216773845|53.053392695591|53.053392695591|53.053392695591|53.053392695591|52.59965447158|52.59965447158|52.59965447158|52.59965447158|52.59965447158|52.59965447158|52.59965447158|52.59965447158|52.090081625187|50.7541996405|50.7541996405|50.332443493989|-55.862041736988||-55.862041736988|-55.862041736988|-55.862041736988|-55.862041736988|-55.862041736988|-55.862041736988|-55.862041736988|-55.862041736988|-55.862041736988|-55.862041736988|-57.71004578951|-59.069668298227|-59.069668298227|-59.069668298227|-59.069668298227|-59.069668298227|-59.299074496673|-61.29678862704|-61.29678862704|-64.713377244088|-67.630418837968|-68.484355357956|-69.823729837019|-70.096301689177|-70.096301689177|-70.096301689177|-70.166423628097|-71.297692216508|-72.548324281499|-73.131807202018|-74.40189739639
00263|6358|/equities/fifth-third-bk|SnP500/R1000VALUE|33.188596071049|33.188596071049|33.188596071049|33.188596071049|33.188596071049|33.188596071049|33.188596071049|33.188596071049|33.188596071049|32.751765893997|32.751765893997|32.751765893997|32.751765893997|32.751765893997|32.751765893997|32.751765893997|32.751765893997|32.751765893997|32.751765893997||32.751765893997|32.751765893997|32.751765893997|32.729650302067|32.729650302067|32.609938283098|32.609938283098|32.609938283098|32.609938283098||32.609938283098|32.609938283098|32.609938283098|32.609938283098||32.609938283098|32.609938283098|32.609938283098|32.609938283098|32.294097524365|32.061773306219|31.327805843716|28.93589405524|28.845794106551|28.845794106551|28.807927450679|28.341188283052|28.341188283052|28.156005429739|28.156005429739|27.388894451452|26.772660560954|26.225732718958|25.433378580576|25.433378580576|25.433378580576||25.433378580576|25.433378580576|25.386308859195|25.204232320086|24.929702132825|24.721335033448|24.203706321751|23.866443560788|23.866443560788|23.866443560788|23.866443560788|23.866443560788|23.866443560788|23.804870524086|-25.167884815386|-25.167884815386|-25.167884815386|-25.167884815386|-25.167884815386|-25.167884815386|-25.167884815386|-25.606815855427|-25.767801435704|-25.829777873109|-25.829777873109|-25.829777873109|-25.829777873109|-25.829777873109|-25.829777873109|-25.829777873109|-25.829777873109|-25.829777873109|-25.829777873109|-25.829777873109|-25.829777873109|-25.829777873109|-26.130308641935|-26.879745263001|-26.879745263001|-26.879745263001|-27.031661212599|-27.555734197471|25.502535006955|25.502535006955|25.502535006955|25.502535006955|25.502535006955|25.502535006955|25.502535006955|25.502535006955|25.502535006955|25.347892290958|-27.112553172313|-27.112553172313|-27.112553172313|-27.112553172313|-27.112553172313||-27.112553172313|-27.112553172313|-27.112553172313|-27.112553172313|-27.112553172313|-27.112553172313|-27.112553172313|-27.112553172313|-27.303948037054|-27.517441449591|-27.611368905647|-27.846696702471|-27.846696702471|-28.389607261542|-29.242896317247|26.937834275218|26.937834275218|26.937834275218|26.937834275218|26.937834275218|26.937834275218|26.937834275218|26.937834275218|26.937834275218|26.937834275218|26.744012754793|26.744012754793|26.744012754793|26.744012754793|26.744012754793|26.744012754793|26.744012754793|26.017512870756|25.397792260876|25.360163294553|25.360163294553|25.360163294553|25.296292502879|24.864213209681|24.493798500225|24.456253853026|24.449840743441|24.449840743441||24.449840743441|24.143711733706|24.034125089521|24.018634694116|24.018634694116|24.018634694116|24.018634694116|24.018634694116|24.018634694116|24.018634694116||24.018634694116|24.018634694116|24.018634694116|24.018634694116|24.018634694116|24.018634694116|24.018634694116|23.956816030097|23.264367023795|-26.315622234505|-26.315622234505|-26.315622234505|-26.315622234505|-26.315622234505||-26.315622234505|-26.315622234505|-26.315622234505|-26.315622234505|-26.315622234505|-26.315622234505|-26.315622234505|-26.315622234505|-26.315622234505|-26.315622234505|-26.315622234505|-26.315622234505|-26.315622234505|-26.315622234505|-26.315622234505|-26.315622234505|-26.315622234505|-27.620692041363|-27.827713201273|-28.649189691377|-28.649189691377|-28.649189691377|-28.649189691377|-29.05826656535|-29.307771157186|-29.307771157186|-29.307771157186|-29.307771157186|-29.307771157186|-29.307771157186|-29.307771157186|-29.307771157186|-29.307771157186|-29.307771157186|-29.307771157186||-29.307771157186|-29.307771157186|-29.937189365936|-30.424774939569|-30.424774939569|-30.424774939569|-30.424774939569|-30.424774939569|-30.424774939569|-30.424774939569|-30.424774939569|-30.424774939569|-30.424774939569|-30.424774939569|-30.424774939569|-30.424774939569|-30.424774939569|-30.424774939569|-30.424774939569|-33.828083363675|-35.456203292368|-36.614116905528|-37.773409108285|35.155560022245|35.155560022245|35.155560022245|35.155560022245|35.155560022245|35.155560022245|35.155560022245|35.155560022245
00264|8231|/equities/first-energy|SnP500/R1000VALUE|-37.536951101909|-37.536951101909|-37.817170501958|-37.873799404845|-38.116125235896|-38.116125235896|-38.116125235896|-38.116125235896|-38.116125235896|-38.116125235896|-38.116125235896|-38.116125235896|-38.420695978117|-38.462996277227|-38.796414062581|36.820874188187|36.820874188187|36.820874188187|36.820874188187||36.820874188187|36.820874188187|36.820874188187|36.492082778881|36.289259160304|36.153941197804|36.153941197804|36.153941197804|36.153941197804||36.153941197804|36.153941197804|36.153941197804|36.153941197804||36.153941197804|36.153941197804|36.153941197804|36.153941197804|36.153941197804|36.153941197804|36.153941197804|35.962536432776|35.962536432776|35.962536432776|35.962536432776|35.962536432776|35.962536432776|35.962536432776|35.962536432776|35.962536432776|35.962536432776|35.962536432776|35.962536432776|35.91776334802|35.91776334802||35.824735239255|35.619707296411|35.426429110446|35.426429110446|35.303254584116|35.052349636173|35.052349636173|35.052349636173|35.052349636173|35.052349636173|35.052349636173|35.052349636173|35.052349636173|35.052349636173|34.449833734406|34.242592674851|34.242592674851|34.242592674851|34.242592674851|34.242592674851|33.957476632253|33.957476632253|33.957476632253|33.957476632253|33.957476632253|33.957476632253|33.957476632253|33.75275147453|33.374447854527|32.975775436304|32.909193784817|-35.432938287405|-35.432938287405|-35.432938287405|-35.432938287405|-35.432938287405|-35.432938287405|-35.432938287405|-36.437986689306|-36.68998732114|35.22899849432|35.22899849432|35.22899849432|35.22899849432|35.22899849432|35.22899849432|35.22899849432|35.22899849432|35.22899849432|34.84888874179|-36.768193544985|-36.768193544985|-36.768193544985|-36.768193544985|-36.768193544985|-36.768193544985|-37.077992242841||-37.606103043058|-37.879404483585|-37.879404483585|-37.879404483585|-37.879404483585|-37.879404483585|-37.879404483585|-37.879404483585|-37.879404483585|-37.934340197011|-38.037320991539|-38.203543905592|-38.203543905592|-38.429747180455|-38.429747180455|-38.429747180455|-38.429747180455|-38.429747180455|-38.429747180455|-38.691941345525|-39.047712419643|-39.927183467165|38.315949083447|38.315949083447|38.315949083447|38.315949083447|38.315949083447|38.315949083447|38.195221398803|38.101912470364|38.09295693559|37.696076570724|37.696076570724|37.696076570724|37.696076570724|37.696076570724|37.598418115217|37.424474253239|37.424474253239|37.424474253239|37.424474253239|37.424474253239|37.424474253239||37.424474253239|37.424474253239|37.424474253239|37.424474253239|37.424474253239|37.424474253239|37.424474253239|37.424474253239|37.424474253239|37.424474253239||37.424474253239|37.051360781526|36.939011979473|36.65593545674|36.65593545674|36.65593545674|36.298816233197|-38.724853418725|-38.724853418725|-38.724853418725|-38.724853418725|-38.724853418725|-38.724853418725|-38.724853418725||-38.724853418725|-39.338169414089|-39.81407772864|-39.961145505065|-39.961145505065|-40.117679536041|-40.117679536041|-40.312977830234|-40.841642635467|-40.970792418111|-40.970792418111|-40.970792418111|-40.970792418111|-40.970792418111|-40.970792418111|-40.970792418111|-40.970792418111|-40.970792418111|-40.970792418111|-42.032548089147|39.294932656445|39.294932656445|39.294932656445|39.294932656445|39.294932656445|39.294932656445|39.294932656445|39.294932656445|39.294932656445|39.294932656445|39.294932656445|39.294932656445|39.294932656445|39.139371135674|39.026414150616||39.026414150616|38.269350522779|-41.037707921416|-41.037707921416|-41.037707921416|-41.037707921416|-41.037707921416|-41.037707921416|-41.037707921416|-41.037707921416|-41.037707921416|-41.093007905268|-41.093007905268|-41.093007905268|-41.093007905268|-41.093007905268|-41.093007905268|-41.093007905268|-41.093007905268|-41.093007905268|-41.093007905268|-41.093007905268|-41.093007905268|-41.093007905268|-41.093007905268|-41.093007905268|-41.340841565952|-41.797021640652|-41.797021640652|-41.797021640652|-41.797383360611
00265|13844|/equities/flowserve-corp|SnP500/R1000VALUE|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923||39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923|39.540514991923||39.540514991923|39.540514991923|39.540514991923|39.420017929258||38.886685604721|38.380663182595|38.380663182595|38.180181161406|37.590758261684|37.585189750463|37.423835042086|36.640228027874|36.640228027874|36.555455020013|36.555455020013|36.555455020013|36.555455020013|36.555455020013|36.555455020013|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095||-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.019119112095|-39.687356357663|-40.087062178816|-40.279513370953|-40.54912405727|-40.54912405727|-40.54912405727|-40.54912405727|-40.54912405727|-40.54912405727|-40.54912405727|-40.54912405727|-40.54912405727|-40.54912405727|-41.349859775411|-41.368732202172|-41.517585050738|38.247747933933|38.247747933933|38.247747933933|38.247747933933|38.247747933933|38.247747933933|38.247747933933|38.247747933933|38.247747933933|38.247747933933|38.247747933933|38.247747933933|38.247747933933|38.247747933933|38.247747933933|38.083275834795|37.938466416406|37.938466416406|37.938466416406|37.938466416406||37.938466416406|37.464156462841|37.464156462841|37.464156462841|37.464156462841|37.464156462841|37.464156462841|37.464156462841|37.464156462841|37.464156462841|37.464156462841|37.464156462841|37.464156462841|37.464156462841|37.464156462841|37.037949378946|36.858833957224|36.84949587966|36.84949587966|36.84949587966|36.84949587966|36.357377320535|36.357377320535|36.357377320535|36.357377320535|36.357377320535|36.357377320535|36.357377320535|36.357377320535|36.357377320535|36.357377320535|36.357377320535|36.357377320535|36.357377320535|36.357377320535|36.357377320535|36.357377320535|36.312087674943|35.978539621397|34.966598258597|34.949326173091|34.949326173091|34.949326173091||34.949326173091|34.949326173091|34.270916664627|34.169513440992|34.169513440992|34.169513440992|34.169513440992|34.169513440992|34.169513440992|34.169513440992||34.169513440992|34.169513440992|34.169513440992|34.169513440992|33.450635587318|33.450635587318|33.426260271716|32.822373380316|32.005612914519|32.005612914519|31.740124773931|-35.531527969625|-35.850585590233|33.445859236602||33.445859236602|33.445859236602|33.445859236602|33.445859236602|33.445859236602|33.445859236602|33.445859236602|33.445859236602|33.445859236602|33.445859236602|33.445859236602|33.445859236602|33.445859236602|33.445859236602|33.445859236602|33.445859236602|33.445859236602|33.445859236602|33.445859236602|-34.317432482522|-34.317432482522|-34.317432482522|-34.317432482522|-34.799925785905|-34.874767442212|-34.874767442212|-34.874767442212|-34.874767442212|-34.874767442212|-34.874767442212|-34.874767442212|-34.874767442212|-34.874767442212|-34.874767442212|-34.874767442212||-35.01085402752|32.157021488822|32.157021488822|32.157021488822|31.430021460494|-33.692228451143|-33.692228451143|-33.692228451143|-33.692228451143|-33.692228451143|-33.692228451143|-33.692228451143|-33.692228451143|-33.692228451143|-33.692228451143|-33.985808733183|-34.287564890338|-34.436006301657|-34.436006301657|-35.559454116574|33.049934652911|33.049934652911|33.049934652911|33.049934652911|33.049934652911|33.049934652911|33.049934652911|33.049934652911|33.049934652911|33.049934652911|33.049934652911
00266|7866|/equities/fluor-corp|SnP500/R2000VALUE|37.517838164617|37.517838164617|36.455376594651|-39.245851935936|-39.245851935936|-39.245851935936|-39.245851935936|-39.245851935936|-39.245851935936|-39.245851935936|-39.245851935936|-39.245851935936|-39.245851935936|-39.245851935936|-39.245851935936|-39.245851935936|-39.245851935936|-39.245851935936|-39.379114320379||-39.379114320379|-39.379114320379|-39.379114320379|-39.379114320379|-39.379114320379|-39.379114320379|-39.379114320379|-40.020404368088|37.316989278148||37.316989278148|37.316989278148|37.316989278148|37.316989278148||37.316989278148|37.316989278148|37.316989278148|37.316989278148|36.853433131455|36.708258416121|36.419176501107|36.164825164964|36.164825164964|36.164825164964|36.164825164964|36.164825164964|36.164825164964|36.164825164964|36.164825164964|35.46869268648|35.156880381286|35.118401702294|35.118401702294|35.118401702294|35.016296140466||35.016296140466|35.016296140466|35.016296140466|34.68033042673|34.439543120701|34.439543120701|33.788937640012|32.901064363854|32.901064363854|32.901064363854|32.901064363854|32.901064363854|32.901064363854|32.901064363854|-36.186436751574|-36.186436751574|-36.384929342501|-36.761031331214|-36.791144041653|-36.941411400572|-36.941411400572|-37.845457077838|-38.15550931385|-38.250085727695|-38.250085727695|-38.250085727695|-38.250085727695|-38.250085727695|-38.250085727695|-38.250085727695|-38.250085727695|-38.250085727695|-38.250085727695|-38.250085727695|-38.250085727695|-38.250085727695|-38.250085727695|35.069714161384|35.069714161384|35.069714161384|35.069714161384|35.069714161384|35.069714161384|35.069714161384|35.069714161384|35.069714161384|34.471904750916|33.440008454114|33.440008454114|33.440008454114|33.440008454114|33.440008454114|33.440008454114|33.440008454114|33.440008454114|33.440008454114|33.27778657784||33.00392907317|-35.663188025201|-35.663188025201|-35.663188025201|-35.663188025201|-35.663188025201|-35.663188025201|-35.911321689513|-36.058701678595|-36.058701678595|-36.058701678595|-36.523558056444|33.055815417574|33.055815417574|33.055815417574|33.055815417574|33.055815417574|33.055815417574|33.055815417574|33.055815417574|33.055815417574|29.069514279251|29.069514279251|29.069514279251|29.069514279251|29.069514279251|29.069514279251|29.069514279251|29.069514279251|29.069514279251|29.069514279251|29.069514279251|29.069514279251|29.015243513331|29.015243513331|29.015243513331|29.015243513331|29.015243513331|28.142491957595|27.504702657413|27.504702657413|27.504702657413|27.504702657413||27.504702657413|27.504702657413|27.132934055128|27.132934055128|27.132934055128|27.132934055128|27.132934055128|27.132934055128|27.132934055128|27.132934055128||27.132934055128|27.132934055128|27.132934055128|27.132934055128|27.132934055128|27.132934055128|27.132934055128|27.132934055128|26.640926212512|26.174362123501|25.323979989104|-28.684590516042|-28.684590516042|-28.684590516042||-28.684590516042|-28.684590516042|-28.684590516042|-28.684590516042|-28.684590516042|-28.684590516042|-28.684590516042|-28.684590516042|-28.684590516042|-28.684590516042|-28.684590516042|-29.074545632415|-29.252163715149|-29.252163715149|-29.252163715149|-29.252163715149|-29.804071023492|-30.588412049113|-30.903512586817|-31.098500564187|-31.098500564187|-31.098500564187|-31.098500564187|-31.587778756452|-31.909221020074|-31.909221020074|-31.909221020074|-31.909221020074|-31.909221020074|-31.909221020074|-31.909221020074|-31.909221020074|-31.909221020074|-31.909221020074|-31.909221020074||-31.909221020074|-32.358579042588|-32.691780943499|-32.691780943499|-32.691780943499|-32.691780943499|-32.691780943499|-32.691780943499|-32.691780943499|-32.691780943499|-33.410959742246|-33.410959742246|-33.410959742246|-33.410959742246|-33.410959742246|-34.212732233138|-34.65692574617|-36.349475614779|-36.349475614779|-37.246083728199|34.454962989188|34.454962989188|34.454962989188|34.454962989188|34.454962989188|34.374459024377|34.030325930133|34.030325930133|34.030325930133|34.030325930133|34.030325930133
00267|13842|/equities/fmc-corp|SnP500/R1000GROWTH/R1000VALUE|-59.026091345584|-60.969267907447|-61.875853501764|-62.335948267476|55.273211196008|55.273211196008|54.383013940456|-60.156030212142|-60.156030212142|-60.156030212142|-60.156030212142|-60.156030212142|-60.156030212142|-60.156030212142|-60.156030212142|-60.156030212142|-60.156030212142|-61.339476623245|-62.229975424551||-64.160528088436|-64.674474611134|59.403654640224|59.403654640224|59.403654640224|59.403654640224|59.403654640224|59.403654640224|59.403654640224||58.700762251898|58.700762251898|58.595844564487|58.027051194563||57.428388630962|55.614322277811|54.88368690997|54.747183360321|54.3041721853|54.3041721853|54.201326426795|-58.255683449991|-58.255683449991|-58.255683449991|-58.255683449991|-58.255683449991|-58.255683449991|-58.255683449991|-58.255683449991|-58.255683449991|-58.255683449991|-58.255683449991|-58.255683449991|-58.641037548127|-59.050575396476||-59.050575396476|-59.050575396476|-59.050575396476|-59.050575396476|-59.050575396476|-59.050575396476|-59.050575396476|-59.050575396476|-59.10080734564|-60.208563871661|-61.424266355478|-61.424266355478|-61.424266355478|-61.424266355478|-61.424266355478|-61.424266355478|-63.873073914805|-65.204110833129|-65.204110833129|-65.204110833129|-65.204110833129|-65.204110833129|-65.204110833129|-67.277668390781|-67.277668390781|-67.277668390781|-67.277668390781|-67.277668390781|-67.277668390781|-67.609632715152|-68.088678935491|-68.088678935491|-68.088678935491|-68.210198723964|-69.559387776247|-70.853488706871|-71.113597206853|-71.313445732088|-71.630558852172|-71.630558852172|-72.393977354872|-73.035530089126|-74.211146035444|-75.35294115836|-76.587153994315|-78.434060400584|-79.734786689126|-81.473099271283|-81.570955127769|-81.570955127769|-81.570955127769|-81.570955127769|-82.417171736882|-82.971858417906|-85.19317776618|-87.672973176479|-89.338304648399||-91.474784570269|-92.066482655795|-92.814760544335|-93.140243845602|-93.140243845602|-93.140243845602|-93.140243845602|-93.369994195987|-93.414622423077|-93.414622423077|-93.414622423077|-93.414622423077|-93.414622423077|-93.908630248851|-93.908630248851|-93.908630248851|-93.908630248851|-94.277923024304|-95.736299528686|-97.498976131318|-97.498976131318|-97.498976131318|-99.439419212207|-100.9801877762|-102.12354043073|-102.29282414192|-102.34786220914|-102.38771894873|-102.38771894873|-102.38771894873|-103.01468572021|-103.79429880831|-103.79429880831|-103.79429880831|-103.79429880831|-103.79429880831|-103.79429880831|-103.79429880831|-103.79429880831|-104.61970675492|-110.02713270569|-110.02713270569|-110.93896017321||-110.93896017321|-110.93896017321|-110.93896017321|-111.79139868692|104.12456195348|104.12456195348|104.12456195348|104.12456195348|104.12456195348|104.12456195348||104.12456195348|104.12456195348|104.12456195348|104.12456195348|104.12456195348|104.12456195348|104.12456195348|104.12456195348|102.22513570306|-109.58125993261|-109.58125993261|-109.58125993261|-109.58125993261|-109.58125993261||-110.36695736259|-110.81500443717|-112.30831537534|-113.95479425114|-114.8958597179|-114.8958597179|-114.8958597179|-115.95595910767|-116.57884150324|-117.43312423293|-117.54702301457|-117.54702301457|-119.09344821985|-119.38410860759|-121.7464265749|-121.7464265749|-121.7464265749|-124.89880730544|-125.20573946994|-125.20573946994|-125.20573946994|-125.20573946994|-125.20573946994|-125.20573946994|-125.20573946994|-125.20573946994|-125.20573946994|-125.20573946994|-125.20573946994|-125.20573946994|-125.20573946994|-125.20573946994|-125.20573946994|-125.20573946994|-125.20573946994||-125.20573946994|-125.20573946994|-125.20573946994|-125.20573946994|-125.20573946994|-125.20573946994|-125.20573946994|-125.20573946994|-125.20573946994|-125.20573946994|-125.20573946994|-125.20573946994|-125.20573946994|-125.20573946994|-125.20573946994|-125.20573946994|-126.39915749277|-128.0776647487|-128.0776647487|-130.1301165597|-132.74165418767|123.67473199373|123.67473199373|123.67473199373|123.67473199373|123.67473199373|123.67473199373|123.67473199373|123.67473199373|123.67473199373|123.67473199373
00268|32358|/equities/foot-locker|SnP500/R1000VALUE|-30.056250853838|-30.056250853838|-30.056250853838|-30.056250853838|-30.056250853838|-30.056250853838|-30.056250853838|-30.056250853838|-30.056250853838|-30.056250853838|-30.056250853838|-30.056250853838|-30.056250853838|-30.056250853838|-30.056250853838|-30.056250853838|-30.704197901636|-30.704197901636|-30.997164004544||-32.075572180618|-32.075572180618|-32.075572180618|-32.075572180618|-32.075572180618|-32.075572180618|-32.075572180618|28.847430697379|28.847430697379||28.847430697379|28.847430697379|28.847430697379|28.847430697379||28.847430697379|28.847430697379|27.963362896109|27.409035646267|27.409035646267|27.409035646267|27.409035646267|25.80186811723|25.80186811723|25.80186811723|25.80186811723|25.80186811723|25.80186811723|25.80186811723|25.80186811723|24.621749410764|24.621749410764|24.621749410764|20.118105263329|19.960093103339|19.960093103339||19.767811746865|19.767811746865|19.485402817493|-22.908345817326|-22.908345817326|-22.908345817326|-22.908345817326|-22.908345817326|20.138504335669|20.138504335669|20.138504335669|20.138504335669|20.138504335669|20.138504335669|-22.621782483118|-22.621782483118|-22.621782483118|-22.621782483118|-22.621782483118|19.668132529679|19.668132529679|19.668132529679|19.668132529679|19.668132529679|19.668132529679|19.668132529679|19.668132529679|19.161259582774|18.647232827364|18.626705710312|18.626705710312|18.541895513424|17.648217974646|17.009407690877|-19.124850484503|-19.124850484503|-19.124850484503|-19.124850484503|-19.124850484503|-19.124850484503|-19.225666704854|-19.565965523789|-19.565965523789|-20.20188412674|-20.402983633017|-20.402983633017|-20.402983633017|-20.402983633017|-20.402983633017|-20.402983633017|-20.402983633017|-20.42631505798|-20.42631505798|-20.42631505798|-20.42631505798|-20.42631505798|-20.42631505798||-20.42631505798|-20.42631505798|-20.42631505798|-20.42631505798|-20.42631505798|-20.42631505798|-20.42631505798|-20.42631505798|-25.982571854312|-27.160911946516|-27.278534495072|-27.278534495072|-27.366833647627|-27.366833647627|-27.390697258324|-27.390697258324|-27.390697258324|-27.390697258324|-27.390697258324|-27.390697258324|-27.390697258324|-27.390697258324|-27.390697258324|-27.390697258324|-27.390697258324|-27.390697258324|-27.390697258324|-27.390697258324|-27.390697258324|-27.433146989735|-27.433146989735|-27.433146989735|-27.433146989735|-27.433146989735|-27.433146989735|-27.56516322868|-27.901846777255|-28.246371237049|-28.246371237049|-28.246371237049|-28.246371237049|-28.246371237049|-28.915967905532||-28.990602121002|-28.990602121002|-28.990602121002|-28.990602121002|-28.990602121002|-28.990602121002|-28.990602121002|-29.586224672139|-29.729971802831|-29.847020344379||-29.847020344379|-29.847020344379|-29.847020344379|-29.847020344379|-29.847020344379|-29.847020344379|-29.847020344379|-29.847020344379|-29.847020344379|-29.977623202671|-30.204690141282|-30.204690141282|-31.051321527253|-31.904802239483||-32.208113048413|-32.343736381375|-33.873495970659|-35.034616905774|-35.99179729524|-38.2831070589|-42.883638743881|-42.883638743881|-42.883638743881|-42.883638743881|-42.883638743881|-43.012932437795|-43.518866602454|-43.518866602454|-43.767319312357|-43.767319312357|-43.767319312357|-44.145359223868|-44.145359223868|-44.145359223868|-44.145359223868|-44.145359223868|-44.145359223868|-44.145359223868|-44.145359223868|-44.145359223868|-44.145359223868|-44.145359223868|-44.145359223868|-44.145359223868|-44.145359223868|-44.145359223868|-44.184854364359|-44.184854364359|-44.184854364359||-44.184854364359|-44.184854364359|-44.184854364359|-44.184854364359|-44.184854364359|-44.184854364359|-44.184854364359|-44.184854364359|-44.184854364359|-44.184854364359|-44.445274773235|-44.445274773235|-44.445274773235|-44.445274773235|-44.445274773235|-44.445274773235|-44.445274773235|-45.213241883996|-45.213241883996|42.329265638444|42.329265638444|42.329265638444|42.329265638444|42.329265638444|42.329265638444|42.329265638444|42.329265638444|42.329265638444|42.329265638444|42.329265638444|42.329265638444
00269|255|/equities/ford-motor-co|SnP500/R1000VALUE|11.643763472772|11.550847771142|11.410941762366|11.146401820574|11.146401820574|11.146401820574|10.985054728909|-11.941894164428|-11.941894164428|-11.941894164428|-11.941894164428|-11.941894164428|-11.941894164428|-11.941894164428|-11.941894164428|-11.941894164428|-12.024882438829|-12.082091255376|-12.19232360013||-12.430359640471|11.608949485281|11.608949485281|11.608949485281|11.608949485281|11.608949485281|11.608949485281|11.608949485281|11.608949485281||11.608949485281|11.608949485281|11.608949485281|11.608949485281||11.495499415374|11.215832493015|11.140889425493|11.140889425493|11.140889425493|11.140889425493|10.865154711645|10.379882020029|10.379882020029|10.287140654494|10.122289815401|9.9758778842018|-10.735157978454|-10.735157978454|-10.735157978454|-10.735157978454|-10.735157978454|-10.735157978454|-10.735157978454|-10.735157978454|-10.735157978454||-10.735157978454|-10.735157978454|-10.735157978454|-10.735157978454|-10.735157978454|-10.735157978454|-10.735157978454|-10.735157978454|-10.7646202113|-10.918466623819|-11.020689802505|-11.020689802505|-11.020689802505|-11.020689802505|-11.020689802505|-11.020689802505|-11.020689802505|-11.206322437235|-11.722024500048|-12.276881950476|-12.276881950476|-12.27835196188|-12.38401300301|-12.481126010306|-12.48514004536|-12.701266615341|-12.723243579425|-12.723243579425|-12.723243579425|-12.723243579425|-12.723243579425|-12.723243579425|-12.723243579425|-12.723243579425|-12.723243579425|-12.852581987952|11.995960990877|11.995960990877|11.995960990877|11.995960990877|11.995960990877|11.995960990877|11.995960990877|11.995960990877|11.995960990877|11.995960990877|11.995960990877|11.995960990877|11.995960990877|11.995960990877|11.995960990877|-12.605801078115|-12.605801078115|-12.605801078115|-12.605801078115|-12.605801078115|-12.605801078115||-12.605801078115|-12.605801078115|-12.605801078115|-12.605801078115|-12.605801078115|-12.605801078115|-12.615334904232|-12.676483273549|-12.752048380639|-12.752048380639|-12.752048380639|-12.755053290025|-12.829503439417|-12.996948823389|-13.092165109246|-13.104628108971|-13.479586785626|-13.677874346123|-13.763193469959|-13.860215246366|-13.990239474162|-14.055821256489|-14.125124782651|-14.125124782651|-14.125124782651|-14.393749548693|-14.587037118005|-14.587037118005|-14.691152289761|-14.8918363819|-14.961484300811|-14.971649129876|-15.116171905151|-15.116171905151|-15.466857721133|14.357898454058|14.357898454058|14.357898454058|14.27218252285|14.27218252285|14.27218252285|14.27218252285|14.27218252285||14.261313979976|14.05423780851|13.893597670975|13.508441788822|13.397757057572|13.397757057572|13.397757057572|13.397757057572|13.397757057572|13.397757057572||13.397757057572|13.220841465421|13.126490657007|12.986100744843|12.758172005341|12.758172005341|12.480191250559|12.139101368318|11.647890998401|11.614699741695|11.614699741695|11.614699741695|11.614699741695|11.614699741695||-12.316712402222|-12.316712402222|-12.316712402222|-12.316712402222|-12.316712402222|-12.316712402222|-12.316712402222|-12.316712402222|-12.316712402222|-12.529125079974|-12.663101550116|-12.663101550116|-12.663101550116|-12.663101550116|-12.663101550116|-12.663101550116|-12.663101550116|-12.663101550116|-12.663101550116|-12.663101550116|-12.663101550116|-12.663101550116|-12.804001724471|-12.899421073101|-12.899421073101|-12.899421073101|11.822575045947|11.822575045947|11.822575045947|11.822575045947|11.822575045947|11.822575045947|11.822575045947|11.822575045947|-12.741868390322||-12.741868390322|-12.741868390322|-12.741868390322|-12.741868390322|-12.741868390322|-12.741868390322|-12.741868390322|-12.741868390322|-12.741868390322|-12.741868390322|-12.775872301245|-12.775872301245|-12.775872301245|-12.775872301245|-12.935692071014|-12.977211868681|-12.977211868681|-13.184909390663|-13.184909390663|-13.184909390663|-13.184909390663|-13.184909390663|-13.184909390663|-13.184909390663|-13.184909390663|-13.184909390663|-13.184909390663|-13.184909390663|-13.184909390663|-13.184909390663|-13.482121625713
00270|985775|/equities/fortive-corp|SnP500/R1000VALUE|77.715649934152|77.430489746556|77.430489746556|77.036951748576|77.036951748576|77.036951748576|75.035370293034|75.035370293034|71.299595285351|71.299595285351|71.299595285351|71.299595285351|71.299595285351|70.868047612707|70.868047612707|70.868047612707|70.868047612707|70.868047612707|70.868047612707||70.868047612707|70.868047612707|70.868047612707|70.868047612707|70.868047612707|70.868047612707|70.868047612707|70.868047612707|70.868047612707||70.868047612707|70.784076154011|70.602582123299|69.994582231861||69.811758507606|69.811758507606|69.811758507606|69.811758507606|69.811758507606|69.811758507606|69.811758507606|68.10195550799|67.847174431214|66.715749503649|66.200432143433|66.200432143433|65.975245656201|65.975245656201|65.975245656201|-69.421868575053|-69.421868575053|-69.421868575053|-69.421868575053|-69.421868575053|-69.421868575053||-69.421868575053|-69.421868575053|-69.421868575053|-69.421868575053|-69.421868575053|-69.421868575053|-69.421868575053|-69.421868575053|-69.684573770051|-69.875157393553|-69.875157393553|-69.875157393553|-70.352305274499|-70.352305274499|-70.352305274499|-70.352305274499|-70.578675222941|-70.926473357906|-70.926473357906|-70.926473357906|-70.926473357906|-74.877195281707|-75.107435777146|-75.492155051185|-76.551834503758|-77.219947073983|-77.219947073983|-77.219947073983|-77.219947073983|-77.219947073983|-77.219947073983|-77.219947073983|-77.219947073983|-77.219947073983|-77.219947073983|-77.219947073983|-77.219947073983|-77.385999369158|-77.385999369158|-77.385999369158|-77.385999369158|-77.775004147969|-77.977471515821|-77.977471515821|-78.226633254341|-79.532164575205|-79.532164575205|-79.720566224631|-79.720566224631|-79.720566224631|-79.720566224631|-79.720566224631|-79.720566224631|-79.720566224631|-79.720566224631|-79.720566224631|-79.720566224631||-79.720566224631|-79.720566224631|-79.720566224631|-79.720566224631|-79.720566224631|-79.720566224631|-79.720566224631|-79.720566224631|-79.720566224631|-79.720566224631|-79.720566224631|76.10858615776|76.10858615776|76.10858615776|76.10858615776|75.596960466831|75.596960466831|75.177455921669|74.828217047844|74.828217047844|74.513183240189|74.513183240189|74.513183240189|74.513183240189|73.737977376794|73.047477897909|73.033306740949|71.935810596565|71.935810596565|71.935810596565|71.935810596565|71.935810596565|71.935810596565|71.935810596565|71.935810596565|71.935810596565|71.935810596565|71.713957184796|70.992965569809|70.992965569809|70.992965569809|70.992965569809|70.992965569809||70.992965569809|70.992965569809|69.567303958148|69.567303958148|69.103421651225|68.263090247706|68.263090247706|68.263090247706|68.263090247706|68.263090247706||68.263090247706|66.820101122939|66.108446285552|65.424943470763|64.683198309794|64.683198309794|64.683198309794|63.901327504995|63.639665016296|63.639665016296|63.639665016296|63.639665016296|63.639665016296|63.639665016296||62.846789612669|-67.388800077116|-67.388800077116|-67.388800077116|-67.388800077116|-67.388800077116|-67.388800077116|-67.388800077116|-67.388800077116|-67.388800077116|-67.388800077116|-67.388800077116|-67.388800077116|-67.388800077116|-67.388800077116|-67.388800077116|-67.388800077116|-67.388800077116|-67.388800077116|-67.388800077116|-67.388800077116|-67.388800077116|-68.172175913917|-68.172175913917|-68.172175913917|-68.172175913917|-68.172175913917|-68.172175913917|-68.172175913917|-68.172175913917|-68.172175913917|-68.172175913917|-68.172175913917|-68.172175913917|-68.172175913917||-68.172175913917|-68.172175913917|-68.172175913917|-68.172175913917|-68.172175913917|-68.172175913917|-68.172175913917|-68.172175913917|-68.172175913917|-68.172175913917|-68.172175913917|-68.172175913917|-68.172175913917|-68.172175913917|-68.172175913917|-68.172175913917|-68.172175913917|-68.172175913917|-68.172175913917|-69.416584789606|64.715766280339|64.715766280339|64.715766280339|64.715766280339|64.715766280339|64.715766280339|64.715766280339|64.715766280339|64.715766280339|64.715766280339|64.715766280339
00271|39295|/equities/fortune-brands-home---security|SnP500/R1000GROWTH/R1000VALUE|75.194938656769|75.194938656769|75.194938656769|75.194938656769|75.194938656769|75.194938656769|75.194938656769|75.194938656769|75.194938656769|74.708265089417|74.402339721728|74.402339721728|74.402339721728|74.402339721728|74.402339721728|73.381273502271|73.381273502271|73.381273502271|73.381273502271||73.381273502271|73.146135800591|73.038483188673|-78.144519880579|-78.144519880579|-78.144519880579|-78.144519880579|-78.144519880579|74.727741641766||74.727741641766|74.727741641766|74.727741641766|74.727741641766||74.727741641766|74.727741641766|74.727741641766|74.727741641766|74.727741641766|74.727741641766|74.00193746329|70.291597130571|69.673999948274|69.304996670364|68.807773789961|68.708117084247|68.708117084247|67.472628466003|67.134365152113|65.286298618043|63.927831713055|63.886758662699|62.746954866513|62.53995105543|62.465486465762||62.465486465762|62.465486465762|62.465486465762|62.465486465762|61.403562871112|61.403562871112|59.072290358161|56.655604969634|56.655604969634|56.655604969634|56.655604969634|56.609105625125|56.609105625125|56.609105625125|-60.322766787272|-60.322766787272|-60.322766787272|-60.322766787272|-60.322766787272|-60.546405481477|-60.54656057797|-62.161179335494|-62.242420814191|-62.536301769321|-63.385891770329|-64.150244652139|-64.150244652139|-64.150244652139|-64.150244652139|-64.150244652139|-64.150244652139|-64.150244652139|-64.150244652139|-64.150244652139|-64.150244652139|-64.150244652139|-64.29277201373|-65.710858988305|-66.318515652682|-66.318515652682|-66.318515652682|-66.45307272702|-66.888690723639|-67.596441132617|-67.596441132617|-68.156640333876|-68.156640333876|-68.156640333876|-68.156640333876|-68.901466952117|-68.901466952117|-69.806075849303|-70.4735536337|-70.4735536337|-70.515058490977|-70.662251526667|-70.662251526667||-70.662251526667|-70.662251526667|-70.662251526667|-70.662251526667|-70.662251526667|-70.662251526667|-71.145258044348|-71.145258044348|-71.145258044348|-71.145258044348|-71.847512668091|-73.740569054769|-75.082573082366|-75.569521299285|-75.569521299285|-75.569521299285|-75.569521299285|-75.569521299285|-75.569521299285|-75.569521299285|-75.569521299285|-75.569521299285|-76.606134166632|-77.200224676144|-77.200224676144|71.351882334094|71.351882334094|70.462089719089|69.469497818072|69.469497818072|69.469497818072|69.469497818072|69.469497818072|69.469497818072|69.323331773634|69.320646008248|69.259056630393|68.711731132159|67.625957323237|67.625957323237|67.625957323237|67.625957323237|67.625957323237||67.625957323237|67.625957323237|66.503280031597|65.645314706603|64.746740885619|63.592212010361|62.953494576893|62.953494576893|62.953494576893|62.534538648679||62.534538648679|62.534538648679|62.534538648679|62.534538648679|61.571757147933|61.571757147933|61.571757147933|60.945284550085|59.114208743191|-64.916077034736|-64.916077034736|-64.916077034736|-64.916077034736|-66.123983092102||61.634776860905|61.634776860905|61.634776860905|61.634776860905|61.634776860905|61.634776860905|61.250308335304|61.094258521742|61.094258521742|61.094258521742|61.094258521742|61.094258521742|61.094258521742|61.094258521742|60.023056502272|60.023056502272|60.023056502272|60.023056502272|60.023056502272|60.023056502272|60.023056502272|56.953950346762|56.80763543003|56.80763543003|56.80763543003|56.749178154885|56.749178154885|55.384364692833|-59.62284642555|-59.62284642555|-59.62284642555|-59.62284642555|-59.62284642555|-59.62284642555|-59.62284642555||-59.62284642555|-60.413441778307|-61.632759093723|-61.632759093723|-61.632759093723|-61.632759093723|-61.632759093723|-61.632759093723|-61.632759093723|-61.632759093723|-62.343534509044|-62.343534509044|-62.343534509044|-62.343534509044|-62.343534509044|-62.383375428465|-62.383375428465|-62.839331395277|-62.839331395277|-63.77994554004|-65.596046771053|-65.596046771053|-65.853938991763|-66.315693616182|-66.315693616182|-66.315693616182|-66.709103000728|-67.214774491648|-67.214774491648|-67.214774491648|-67.911138722477
00272|8167|/equities/franklin-res|SnP500/R1000VALUE|-28.452710463038|-28.452710463038|-28.452710463038|-28.452710463038|-28.512179190838|-28.779079398652|-28.779079398652|-29.067311138069|-29.182455851722|-29.182455851722|-29.182455851722|-29.182455851722|-29.182455851722|-29.182455851722|-29.182455851722|-29.182455851722|-29.182455851722|-29.394674118016|-29.793248714842||-30.334442032186|-30.334442032186|-30.334442032186|-30.334442032186|-30.334442032186|-30.334442032186|-30.334442032186|-30.481602338517|28.407373516369||28.407373516369|28.407373516369|28.317637435384|27.984597620906||27.881219053204|27.532020933754|27.532020933754|27.515890950767|27.262205288253|27.262205288253|26.72556047687|25.235539545053|24.377322317752|24.082001658616|24.082001658616|24.0214843293|24.0214843293|23.936338215204|23.936338215204|23.427598402601|23.226776782784|22.793917647239|22.743165016447|22.743165016447|22.743165016447||22.743165016447|22.743165016447|22.743165016447|22.743165016447|22.729627503592|22.369586721215|22.179364544092|22.179364544092|22.179364544092|22.179364544092|22.179364544092|22.179364544092|22.179364544092|22.179364544092|-23.844795398254|-23.844795398254|-23.844795398254|-23.844795398254|-23.844795398254|-23.844795398254|-23.844795398254|-24.062772196923|-24.062772196923|-24.317525354131|-24.491131786268|-24.491131786268|-24.491131786268|-24.491131786268|-24.491131786268|-25.036258065879|-25.120779868818|-25.120779868818|-25.120779868818|-25.120779868818|-25.120779868818|-25.120779868818|-25.287026905193|-25.776958164874|-25.776958164874|-25.776958164874|-25.786620123854|-26.135967130651|-26.347184679232|-26.618538880041|-26.997265523993|-27.422161420283|-27.422161420283|-27.422161420283|-27.422161420283|-27.422161420283|-27.422161420283|-27.422161420283|-27.422161420283|-27.422161420283|-27.422161420283|-27.507299885791|-27.507299885791||-27.507299885791|-27.507299885791|-27.507299885791|-27.507299885791|-27.507299885791|-27.507299885791|-27.507299885791|-27.507299885791|-27.507299885791|-27.849221531596|-27.9846898362|-28.336878172221|-28.674714688529|-29.154116131717|27.782282067726|27.782282067726|27.782282067726|27.782282067726|27.782282067726|27.782282067726|27.782282067726|27.782282067726|27.782282067726|27.782282067726|27.782282067726|27.782282067726|27.782282067726|27.782282067726|27.782282067726|27.782282067726|27.782282067726|27.782282067726|27.782282067726|27.211424723146|27.192776910885|27.192776910885|27.192776910885|26.567252415666|25.586113790946|25.421036111105|25.421036111105|25.421036111105|25.421036111105||25.421036111105|25.421036111105|25.421036111105|25.421036111105|25.421036111105|25.421036111105|25.421036111105|25.421036111105|25.421036111105|25.421036111105||25.421036111105|25.342698593184|25.342698593184|25.004387346953|24.785786165683|24.785786165683|24.500873581004|24.384858784225|-25.7962009826|-25.7962009826|-25.7962009826|-25.7962009826|-25.7962009826|-25.7962009826||-25.7962009826|-25.7962009826|-25.831057062711|-26.126429832367|-26.126429832367|-26.126429832367|-26.126429832367|-26.126429832367|-26.126429832367|-26.491310530667|-26.587567150333|-26.756186180356|-27.179490518348|-27.179490518348|-27.179490518348|-27.179490518348|-27.179490518348|-27.787212212634|-27.790790275017|-27.962118732573|-27.962118732573|-27.962118732573|-27.962118732573|-28.239516165126|-28.431332150334|-28.431332150334|-28.431332150334|-28.431332150334|-28.431332150334|-28.431332150334|-28.431332150334|-28.431332150334|-28.431332150334|-28.431332150334|-28.431332150334||-28.431332150334|-28.431332150334|-28.481786625966|-28.481786625966|-28.481786625966|-28.481786625966|-28.53180791257|-28.53180791257|-28.53180791257|-28.53180791257|-28.955618660959|-29.191542719662|-29.191542719662|-29.191542719662|-29.238381278581|-29.52670555064|-29.52670555064|-29.674266331836|-29.674266331836|-30.222240016906|-30.715545599161|-30.815050381752|-31.147833155628|-31.241448181314|-31.241448181314|-31.241448181314|-31.458976711876|-31.905825286091|-31.905825286091|-31.905825286091|-32.513089026545
00273|8281|/equities/freeport-mcm|SnP500/R1000GROWTH/R1000VALUE|-40.982401972534|-40.982401972534|-40.982401972534|-40.982401972534|-40.982401972534|-40.982401972534|-40.982401972534|-40.982401972534|-40.982401972534|-40.982401972534|-40.982401972534|-40.982401972534|-40.982401972534|-40.982401972534|-40.982401972534|-41.158089668828|-41.158089668828|-41.158089668828|-42.635378766146||40.429260752045|40.429260752045|40.429260752045|40.429260752045|40.429260752045|40.429260752045|40.429260752045|40.429260752045|40.429260752045||40.429260752045|40.429260752045|40.299177087504|39.896309443269||39.439233113167|38.983856529362|38.983856529362|38.983856529362|38.402061827058|37.943681274381|37.748810170455|35.870713344191|35.870713344191|35.870713344191|35.870713344191|35.870713344191|35.870713344191|35.870713344191|35.870713344191|35.870713344191|34.740347878773|34.622053800511|34.432682992246|34.432682992246|34.432682992246||34.432682992246|34.432682992246|33.747983721921|-36.276407797563|-36.276407797563|-36.276407797563|-36.276407797563|-36.276407797563|-36.276407797563|-36.49241800536|-36.49241800536|-36.49241800536|-36.49241800536|-36.49241800536|-36.49241800536|-36.49241800536|-36.52851899718|-36.8313494516|-36.8313494516|-36.8313494516|-36.8313494516|-36.8313494516|-36.8313494516|-37.784276413982|-38.450525314043|-38.450525314043|-38.450525314043|-38.450525314043|-38.450525314043|-38.450525314043|-38.450525314043|-38.450525314043|-38.450525314043|-38.450525314043|-38.450525314043|-38.906139407368|-39.252378924921|-39.423513061557|-39.423513061557|-39.423513061557|-39.423513061557|-39.769181179508|-39.78103481344|-40.545038393378|-40.619486891826|-41.490515281655|-41.490515281655|-41.490515281655|-41.490515281655|-41.490515281655|-41.490515281655|-41.490515281655|-41.490515281655|-41.490515281655|-41.490515281655|-41.490515281655|-41.490515281655||-41.490515281655|-41.490515281655|-41.490515281655|-41.490515281655|-41.490515281655|-41.490515281655|-41.996960059247|-42.255848628288|-42.255848628288|-42.255848628288|-42.406776779234|-43.201175958212|-43.201175958212|-43.734916773433|40.952948682184|40.952948682184|40.952948682184|40.952948682184|40.952948682184|40.952948682184|40.952948682184|40.952948682184|40.952948682184|40.952948682184|40.952948682184|40.085741275469|40.085741275469|39.808507688153|39.808507688153|38.642606514946|38.642606514946|38.642606514946|38.43486652604|38.43486652604|38.43486652604|38.43486652604|38.43486652604|37.706851548191|37.706851548191|37.706851548191|37.706851548191|37.706851548191|37.706851548191||37.706851548191|37.322148720546|37.322148720546|37.322148720546|37.322148720546|37.322148720546|37.322148720546|37.322148720546|37.322148720546|37.322148720546||37.322148720546|37.322148720546|37.157388069148|36.746540442567|35.009340369973|35.009340369973|34.884566587029|34.884566587029|34.252296758822|33.9551205178|33.9551205178|-36.652316199453|-36.652316199453|-36.652316199453||-36.652316199453|-36.652316199453|-36.978961214656|-38.096506579314|-38.286054238602|-38.286054238602|-38.286054238602|-38.286054238602|-38.286054238602|-38.286054238602|-38.286054238602|-38.425059010501|-39.314953712355|-39.314953712355|-39.314953712355|-39.314953712355|-39.314953712355|-40.343004548694|-40.514448523681|-40.83161259766|-40.83161259766|-40.83161259766|-41.450400258387|-41.687061417196|-42.632586280608|39.569810284933|39.569810284933|39.569810284933|39.569810284933|39.569810284933|39.569810284933|39.063678306297|38.069086227103|37.869818326813|37.274035993429||37.274035993429|37.274035993429|37.274035993429|37.274035993429|36.914452198713|-40.500982498271|-40.500982498271|-40.500982498271|-40.500982498271|-40.500982498271|-40.500982498271|-40.500982498271|-40.500982498271|-40.500982498271|-40.500982498271|-40.500982498271|-40.790537329893|-42.024304014642|-42.024304014642|-43.190060516418|-43.965348058864|-43.965348058864|-43.965348058864|-43.965348058864|-43.965348058864|-43.965348058864|-43.965348058864|-43.965348058864|-43.965348058864|-43.965348058864|-45.36310980709
00274|7925|/equities/gap.inc|SnP500/R1000VALUE|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.857995482522|-20.970864433559|-20.970864433559|-20.970864433559|-20.970864433559|-20.970864433559|-20.970864433559|-20.970864433559|-20.970864433559|-21.254848421185|-21.607297619812|-21.912275959642||20.022998546041|20.022998546041|20.022998546041|20.022998546041|20.022998546041|20.022998546041|20.022998546041|20.022998546041|20.022998546041||20.022998546041|20.022998546041|20.022998546041|20.022998546041||20.022998546041|20.022998546041|20.022998546041|20.022998546041|20.022998546041|20.022998546041|20.022998546041|20.022998546041|20.022998546041|20.022998546041|19.626665140166|19.286850427007|19.120945372422|18.935178679987|18.935178679987|18.370198058601|18.07244247807|17.959936930216|17.344096211898|17.13010557968|16.812617925346||16.708186948233|16.251318229496|16.08090947873|15.251170939942|12.669168442292|12.669168442292|12.483714134715|12.483714134715|12.483714134715|12.483714134715|12.483714134715|12.483714134715|12.483714134715|12.367460020407|11.871066738085|11.654009472365|11.654009472365|11.654009472365|11.654009472365|11.654009472365|11.64167715337|10.792821140945|10.792821140945|10.792821140945|10.792821140945|10.792821140945|10.792821140945|10.34702398585|10.011465467863|9.9840395338583|9.8358774590546|-11.284002991016|-11.284002991016|-11.284002991016|-11.284002991016|-11.284002991016|-11.284002991016|-11.284002991016|-11.284002991016|-11.284002991016|-11.284002991016|-11.284002991016|-11.284002991016|-11.284002991016|-11.284002991016|-11.284002991016|-11.461669996376|-12.00129988789|10.369855124871|10.369855124871|10.369855124871|10.369855124871|10.369855124871|10.369855124871|10.369855124871|10.369855124871|10.369855124871||10.369855124871|10.145083435288|9.8150595116517|9.4748536493456|9.4748536493456|9.4748536493456|9.4748536493456|9.4748536493456|9.4748536493456|9.4748536493456|9.4748536493456|9.4748536493456|9.4748536493456|9.4748536493456|9.4748536493456|9.4748536493456|9.4748536493456|9.4748536493456|9.4748536493456|9.4748536493456|9.4715660980227|9.4715660980227|9.4715660980227|9.4715660980227|9.3400733129716|9.2223043062661|9.2122822976083|8.8669802586205|8.5201073686048|8.5201073686048|8.5201073686048|8.5201073686048|8.5201073686048|8.5201073686048|8.5201073686048|8.5201073686048|8.5201073686048|8.5201073686048|8.4609530411841|8.4609530411841|8.4609530411841|8.4609530411841|8.4609530411841||8.4609530411841|8.4609530411841|8.4609530411841|8.4609530411841|8.4609530411841|8.4609530411841|8.4609530411841|8.4609530411841|8.4609530411841|8.4609530411841||8.4609530411841|8.4609530411841|8.4609530411841|8.4609530411841|8.2636144498103|8.2636144498103|7.9379047662145|7.8260058595213|7.4994508638948|7.2817776901181|7.2817776901181|-8.6791095364531|-8.6791095364531|-8.6791095364531||-8.6791095364531|-8.6791095364531|-8.8795566402238|-8.8795566402238|-8.8795566402238|-8.8795566402238|-8.8795566402238|-8.8795566402238|-8.9178405163864|-9.1620454388834|-9.3683836811094|-9.6134815606042|-9.7236498442899|-9.7236498442899|-9.8177129860946|-9.8177129860946|-9.8177129860946|-10.168292482278|-10.268935741739|-10.59713974036|-10.59713974036|-10.59713974036|-10.59713974036|-10.59713974036|-10.59713974036|-10.59713974036|-10.59713974036|-10.59713974036|-10.59713974036|-10.59713974036|-10.59713974036|-10.59713974036|-10.59713974036|-10.59713974036|-10.59713974036||-10.59713974036|-10.59713974036|-10.59713974036|-10.59713974036|-10.59713974036|-10.59713974036|-10.59713974036|-10.59713974036|-10.59713974036|-10.59713974036|-10.846544107212|-11.147626541735|-11.42425464539|-11.42425464539|-11.44023982984|-11.44023982984|-11.44023982984|-12.036377662886|-12.158752488283|-12.556947283378|-13.337164141989|-13.604348741479|-13.863998345211|-14.120832049929|-14.208146664923|-14.234607057908|-14.321230019838|-14.613168863971|-14.613168863971|-14.613168863971|-14.643798674167
00275|6442|/equities/garmin-ltd|SnP500/R1000VALUE|-125.31233559896|-125.31233559896|-125.31233559896|-125.31233559896|-125.31233559896|-125.43601779197|-125.43724292356|-125.89471693655|-127.94190587622|122.54089503534|122.54089503534|122.54089503534|122.54089503534|122.54089503534|122.54089503534|-126.51200759234|-126.51200759234|-126.51200759234|-126.51200759234||-126.51200759234|-126.51200759234|-126.51200759234|-126.51200759234|-126.98806643289|-128.05118682431|-128.70604035641|-129.62838042869|124.58531151713||124.58531151713|124.57882988123|124.56950115791|124.00578736851||123.62699179726|122.46304294883|122.46193883816|122.46193883816|121.25182120769|121.25182120769|121.25182120769|121.25182120769|120.92813414964|120.43560748004|120.36670691746|120.36670691746|120.36670691746|119.37189703272|118.81682957859|118.30981264348|117.51923932229|117.4520202585|117.4520202585|117.04578271927|116.37884421947||115.75538567042|115.20764677763|114.80350137021|114.73777967323|114.19049795014|114.19049795014|112.97944426914|111.13771242985|110.47551298019|110.00667773217|109.49636394684|109.49636394684|109.49636394684|108.96873910896|106.4363782458|104.09680828038|-105.08860571668|-105.08860571668|-105.08860571668|-106.19956146662|-106.46229019633|-107.02921083758|-107.43134539205|-108.65432190981|103.46224168134|103.46224168134|103.46224168134|103.46224168134|103.46224168134|103.46224168134|103.46224168134|103.44860196988|102.84485176802|102.84485176802|102.84485176802|102.84485176802|102.84485176802|102.84485176802|102.84485176802|102.84485176802|102.84485176802|102.84485176802|102.84485176802|102.84485176802|102.84485176802|102.84485176802|102.4208959503|102.4208959503|101.96408148199|101.96408148199|101.96408148199|101.96408148199|101.96408148199|101.96408148199|101.96408148199|101.96408148199|101.96408148199||101.96408148199|-106.02280187026|-106.02280187026|-106.02280187026|-106.02280187026|-106.02280187026|-106.02280187026|-106.02280187026|-106.02280187026|-106.02280187026|-106.02280187026|-107.18033334299|101.92062909172|101.92062909172|101.92062909172|101.92062909172|101.92062909172|101.92062909172|101.92062909172|101.92062909172|101.92062909172|101.92062909172|101.92062909172|101.92062909172|101.92062909172|101.92062909172|101.92062909172|101.92062909172|101.92062909172|101.92062909172|101.92062909172|101.92062909172|101.92062909172|101.87827081958|101.87827081958|101.87827081958|101.87827081958|101.70363288764|100.81514926359|100.42577271899|100.42577271899|100.40383853339|-106.64884170602||-106.64884170602|-106.64884170602|-106.64884170602|-106.64884170602|-106.64884170602|-106.64884170602|-106.64884170602|102.04655950539|102.04655950539|102.04655950539||102.04655950539|102.04655950539|102.04655950539|102.04655950539|101.03379496135|101.03379496135|101.03379496135|101.03379496135|101.03379496135|101.03379496135|101.03379496135|100.55133983024|100.55133983024|100.55133983024||99.95242631328|99.95242631328|99.95242631328|99.95242631328|99.95242631328|99.519918414088|98.900011112581|98.900011112581|98.900011112581|98.900011112581|98.275046933901|98.244543818305|98.244543818305|98.244543818305|98.051718371522|97.493574188166|95.231746724372|94.389134276558|-99.647300674197|-99.647300674197|-99.647300674197|-99.647300674197|-99.647300674197|-101.03533633735|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422||-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422|-101.04409715422
00276|39135|/equities/gartner|SnP500/R1000GROWTH|446.4846044505|446.4846044505|446.4846044505|446.4846044505|446.4846044505|446.4846044505|446.4846044505|446.4846044505|446.4846044505|446.4846044505|446.4846044505|446.4846044505|446.4846044505|446.4846044505|446.4846044505|441.53566042189|436.96463761069|430.71368051137|430.71368051137||425.34601620132|-449.80318931297|-449.80318931297|-449.80318931297|-449.80318931297|-449.80318931297|-451.17799911185|-456.11833105798|-465.04752679132||-467.01848470004|-467.01848470004|-467.01848470004|-467.01848470004||-467.01848470004|-467.01848470004|-469.39474640172|443.03723057505|443.03723057505|443.03723057505|443.03723057505|443.03723057505|438.27803281939|431.63448348747|427.8002609225|424.70362345067|419.43067366643|417.23337129952|417.23337129952|415.91819969153|412.10560504271|412.10560504271|410.36456522757|408.37951908967|407.28670158971||407.28670158971|404.99467426526|397.33576071248|395.94330430633|395.94330430633|395.94330430633|394.60312891676|387.404579276|380.48287806925|373.83930286232|371.39591051542|367.69933050433|358.79537156731|351.96203394632|-346.9839457808|-346.9839457808|-346.9839457808|-346.9839457808|-346.9839457808|-351.79537405549|-353.95430728659|-360.39035004228|341.02556772369|341.02556772369|341.02556772369|341.02556772369|341.02556772369|341.02556772369|341.02556772369|341.02556772369|340.30228819227|340.30228819227|340.30228819227|340.30228819227|340.30228819227|340.30228819227|340.30228819227|340.30228819227|340.30228819227|340.30228819227|340.30228819227|340.30228819227|340.30228819227|340.30228819227|340.30228819227|340.30228819227|340.30228819227|340.30228819227|340.30228819227|340.30228819227|340.20076926411|340.20076926411|340.20076926411|340.20076926411|336.24641273486|335.73347811512|335.73347811512||335.73347811512|335.73347811512|333.74192677396|330.05294991486|-346.52931084785|-346.52931084785|-346.52931084785|-346.52931084785|-346.52931084785|-346.52931084785|-346.52931084785|-348.9113110983|-351.75756639503|-355.59146747614|-359.37106514005|-359.81257093596|-359.81257093596|-359.81257093596|-361.74202048169|-362.56795118226|-362.56795118226|-362.56795118226|-362.66717950915|-363.76296617825|-372.490265765|-373.78736296209|353.30630529832|353.30630529832|353.30630529832|353.30630529832|353.30630529832|353.30630529832|353.30630529832|353.30630529832|349.91785047795|344.81371983715|342.95522805528|339.23170684528|-357.3790171376|-357.3790171376|-357.3790171376|-357.3790171376|-357.3790171376||-357.3790171376|-357.3790171376|-357.3790171376|-357.3790171376|-357.3790171376|-358.33834783139|337.76660716254|337.76660716254|337.76660716254|337.76660716254||337.76660716254|335.26343734748|334.58665221423|334.58665221423|328.29184196492|324.57983830792|321.68383532381|321.68383532381|321.68383532381|321.68383532381|321.68383532381|321.68383532381|321.68383532381|321.68383532381||319.25316758526|312.1190624808|309.89423128239|309.89423128239|309.89423128239|309.89423128239|303.71190798141|299.97155425127|296.92006055045|292.169814864|-312.60681278856|-312.60681278856|-312.60681278856|-312.60681278856|-312.60681278856|-312.60681278856|-312.60681278856|-312.60681278856|-312.60681278856|-312.60681278856|-312.60681278856|-312.60681278856|-312.60681278856|-316.88326827852|-321.18140614659|-322.80651233628|-325.23314230127|-331.53601267252|-331.84154739837|-331.84154739837|-331.84154739837|-331.84154739837|-331.84154739837|-331.84154739837|-331.84154739837||-331.84154739837|-332.57427478244|-332.57427478244|-332.57427478244|-332.57427478244|-332.57427478244|-332.57427478244|-332.57427478244|-332.57427478244|-332.57427478244|-332.57427478244|-332.57427478244|-332.57427478244|-332.57427478244|-332.93419345672|-335.89800012172|-338.84555623334|-339.32498966374|-339.32498966374|-348.96707022099|-350.19361151943|-350.19361151943|-350.19361151943|-350.19361151943|-350.19361151943|-350.19361151943|-350.19361151943|-353.24235237185|-356.88383041272|328.79023745729|328.79023745729
00277|7867|/equities/general-dynam|SnP500/R1000VALUE|259.46839975758|257.41349842425|257.41349842425|255.19914642814|255.19914642814|255.19914642814|255.19914642814|255.19914642814|255.19914642814|251.81429308259|251.75697515633|250.81276319453|245.08917658008|-259.31773707521|-259.31773707521|-259.31773707521|-259.31773707521|-259.53425110359|-259.53425110359||-259.53425110359|-259.53425110359|250.90803391225|250.90803391225|250.90803391225|250.90803391225|250.90803391225|250.90803391225|250.90803391225||250.62504425851|249.64760336178|247.42503499209|246.65853741331||246.65853741331|246.65853741331|246.65853741331|246.65853741331|246.65853741331|246.65853741331|246.65853741331|246.65853741331|245.21254150253|245.03778872867|244.35131703902|244.09924000158|243.47859772989|243.29425779259|241.9719294009|240.50992101402|239.95772811299|239.95772811299|239.95772811299|239.95772811299|239.95772811299||237.89510124398|237.5921445232|237.05331854923|237.05331854923|237.05331854923|237.05331854923|237.01767450023|235.23768982013|233.19098951699|233.19098951699|233.19098951699|233.19098951699|233.19098951699|233.19098951699|231.26554726005|231.26554726005|231.26554726005|231.26554726005|231.26554726005|231.26554726005|231.26554726005|231.26554726005|231.26554726005|231.26554726005|231.26554726005|231.26554726005|231.26554726005|231.26554726005|228.95394228167|225.76043889994|225.5834963527|225.5834963527|221.69923853507|216.28223212662|216.28223212662|216.28223212662|216.28223212662|216.28223212662|216.28223212662|216.28223212662|216.28223212662|216.28223212662|216.28223212662|216.28223212662|216.28223212662|216.28223212662|-224.45569400545|-224.45569400545|-224.45569400545|-224.45569400545|-224.45569400545|-224.45569400545|-224.45569400545|-226.43166372242|-226.92684281604|-229.11649018676|219.74088158879||219.74088158879|219.74088158879|219.42654360967|217.46635324236|217.46635324236|217.46635324236|217.46635324236|217.46635324236|217.46635324236|217.46635324236|217.46635324236|217.46635324236|217.46635324236|217.46635324236|217.46635324236|217.45833631882|216.54509190861|215.81688046182|215.81688046182|215.81688046182|215.57768151452|215.57768151452|214.11046660929|213.50218268003|212.18825690576|210.72999874321|210.72999874321|210.72999874321|208.68452263436|208.68452263436|208.68452263436|208.68452263436|208.68452263436|208.68452263436|208.68452263436|208.68452263436|208.68452263436|208.66808192555|207.96979857731|207.96979857731|207.96979857731|207.96979857731|207.96979857731||207.96979857731|207.96979857731|207.96979857731|207.96979857731|207.96979857731|207.96979857731|207.96979857731|207.96979857731|207.96979857731|207.96979857731||207.96979857731|205.00699479104|-214.67057521472|-214.67057521472|-214.67057521472|-214.67057521472|-214.67057521472|-214.67057521472|-214.67057521472|-214.67057521472|-214.67057521472|-214.67057521472|-214.67057521472|-214.67057521472||-215.45212785268|-215.45212785268|-217.99124994834|-219.26166660322|-219.26166660322|-219.26166660322|-219.26166660322|-219.26166660322|-219.26166660322|-219.57133451676|-219.57133451676|-219.57133451676|-219.57133451676|-219.57133451676|-219.57133451676|-219.57133451676|-219.57133451676|-223.48537663592|-225.05152259878|-225.05152259878|-225.05152259878|-225.05152259878|-225.05152259878|221.10446867847|221.10446867847|221.10446867847|221.10446867847|221.10446867847|221.10446867847|220.71349469531|220.71349469531|220.71349469531|220.71349469531|220.71349469531|220.71349469531||220.71349469531|220.71349469531|220.71349469531|220.71349469531|217.9994335319|-227.94993322366|-227.94993322366|-227.94993322366|-227.94993322366|-227.94993322366|-227.94993322366|-227.94993322366|-227.94993322366|-227.94993322366|-227.94993322366|-227.94993322366|-227.94993322366|-230.41335755799|-230.41335755799|-234.03879463909|-237.58610781296|-238.14692728233|-238.14692728233|-238.14692728233|-238.14692728233|-238.14692728233|-238.14692728233|-240.59139550738|-241.49674250403|-241.49674250403|-241.49674250403
00278|8193|/equities/general-electric|SnP500/R1000VALUE|132.35248267623|132.08552983041|131.25725356998|129.87084401384|129.33815821823|128.45850774112|126.12557327817|125.5811881232|124.95993287561|124.83243674046|124.83243674046|124.83243674046|124.83243674046|124.83243674046|124.83243674046|123.89187816891|123.89187816891|123.89187816891|123.89187816891||123.89187816891|123.20812381091|123.20812381091|123.02357884522|123.02357884522|123.02357884522|123.02357884522|123.02357884522|123.02357884522||123.02357884522|123.02357884522|122.0028693|121.44263233515||121.0923695495|119.5559689127|119.41279811459|119.41279811459|118.19727642886|117.13919759186|116.93869318534|116.93869318534|116.93869318534|116.93869318534|116.93869318534|116.93869318534|116.93869318534|116.93869318534|116.93869318534|116.93869318534|114.93965694164|114.56047595674|114.56047595674|114.56047595674|114.50191883173||114.02379739645|113.72566710435|113.72566710435|112.69441001639|110.44211798492|109.50274436544|109.25836401593|108.17797333015|106.70719333504|106.11771303652|105.81092602917|105.81092602917|105.81092602917|105.81092602917|105.81092602917|105.81092602917|105.81092602917|105.81092602917|105.81092602917|105.81092602917|105.81092602917|105.81092602917|-113.56297322545|-113.56297322545|-114.87860847575|-114.87860847575|-114.87860847575|-114.87860847575|-114.87860847575|-114.87860847575|-114.87860847575|-114.87860847575|-114.87860847575|-114.87860847575|-114.87860847575|-115.09234551437|-115.46205063934|-116.3856112281|-117.07362282405|-117.07362282405|-117.07362282405|-117.18005360918|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878||109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|109.93733015878|106.16415538415|106.16415538415|106.16415538415|106.16415538415|106.16415538415|106.1429183553|106.1429183553|106.1429183553|106.01102103903|105.21891360497|103.69323767795|103.66782240105|103.66782240105|103.66782240105||103.66782240105|103.66782240105|101.16523520361|101.16523520361|101.16523520361|101.16523520361|101.16523520361|101.16523520361|101.16523520361|101.16523520361||101.16523520361|100.6814511576|100.6814511576|100.6814511576|100.27433663371|99.971957230311|99.971957230311|99.844955258613|98.838810388831|98.838810388831|98.838810388831|98.838810388831|98.838810388831|98.838810388831||98.838810388831|98.838810388831|98.838810388831|98.838810388831|98.838810388831|98.555343248874|96.702052648896|96.411724894172|96.358525236929|96.358525236929|96.358525236929|96.358525236929|96.358525236929|96.358525236929|96.358525236929|96.358525236929|96.358525236929|96.358525236929|95.825297329554|95.825297329554|95.825297329554|95.825297329554|95.825297329554|95.825297329554|95.825297329554|95.168662360122|95.152903771853|94.209559997426|92.813956349543|91.295507105911|90.393968750481|90.393968750481|90.393968750481|90.393968750481|90.393968750481||90.393968750481|90.393968750481|90.393968750481|90.393968750481|89.121073168123|87.864805029062|87.554781805837|86.188646196617|85.949087976783|85.949087976783|85.949087976783|85.949087976783|85.949087976783|85.949087976783|85.949087976783|85.949087976783|85.949087976783|85.949087976783|85.949087976783|85.949087976783|85.949087976783|81.474948415172|81.474948415172|81.474948415172|80.242444260266|78.816805983946|78.816805983946|78.715073428072|78.416192409636|78.028945903396|78.028945903396
00279|263|/equities/general-mills|SnP500/R1000VALUE|-66.067349581115|-66.067349581115|-66.067349581115|-66.067349581115|-66.067349581115|-66.067349581115|-66.067349581115|-66.067349581115|-66.067349581115|-66.067349581115|-66.067349581115|-66.067349581115|-66.067349581115|-66.067349581115|-66.067349581115|-66.068673515753|-66.068673515753|-66.368804508266|-66.418465934905||-66.418465934905|-66.418465934905|-67.119130384826|64.064485607837|64.064485607837|64.064485607837|64.064485607837|64.064485607837|64.064485607837||64.064485607837|64.064485607837|64.064485607837|64.064485607837||64.064485607837|64.064485607837|64.064485607837|64.064485607837|64.064485607837|64.064485607837|64.064485607837|64.064485607837|63.175539716851|62.668254350894|62.668254350894|62.595009140696|62.129172753985|-65.775419590505|-65.775419590505|-65.775419590505|-65.775419590505|-65.775419590505|62.859979671538|62.859979671538|62.859979671538||62.859979671538|62.859979671538|62.859979671538|62.859979671538|62.859979671538|62.859979671538|62.859979671538|62.859979671538|62.859979671538|62.859979671538|62.859979671538|62.859979671538|62.859979671538|62.859979671538|62.292197803987|62.206054692283|62.19471200731|62.19471200731|62.19471200731|62.19471200731|61.095345537161|-65.223646775117|-65.223646775117|-65.223646775117|-65.223646775117|-65.223646775117|-65.223646775117|-65.223646775117|-65.223646775117|-65.223646775117|-65.223646775117|-65.223646775117|-65.223646775117|-65.223646775117|-66.16145303889|-66.16145303889|-66.16145303889|-66.639391985689|-67.455889043438|-67.455889043438|-67.870335872755|-67.870335872755|-67.870335872755|-68.526484286107|-68.867410591307|-68.867410591307|-68.867410591307|-68.867410591307|-68.867410591307|-68.867410591307|-68.867410591307|-69.070613462506|-69.070613462506|-69.070613462506|-69.070613462506|-69.386384212895|-69.386384212895||-70.276904649121|-71.14434005881|-71.462292292726|-71.462292292726|-71.462292292726|-71.462292292726|-71.462292292726|-71.495874832088|-71.768196156747|-72.488828927418|-73.643697401043|-74.005222793151|-74.693025478311|-75.004469430654|-75.673131933908|-75.673131933908|-75.673131933908|-75.673131933908|-76.145147949567|-76.982387814379|-77.630900541942|-77.630900541942|-77.630900541942|-77.630900541942|-77.779608246555|-77.779608246555|-77.779608246555|-77.779608246555|-77.779608246555|-77.779608246555|-77.779608246555|-77.779608246555|-77.779608246555|-77.779608246555|-77.780954675398|-78.159113067744|-78.408457167014|-78.547456086857|-78.553225743751|-79.073914037789|-79.603239786454|-80.715238319313|-80.91078941429||-80.91078941429|-81.117041609953|-81.142658470152|-82.513970955741|-84.822633235685|-84.822633235685|-84.822633235685|-84.822633235685|-84.822633235685|-85.172923901603||-85.189891779926|-85.189891779926|-85.189891779926|-85.252099315884|-86.227648822772|-86.227648822772|-86.227648822772|-86.227648822772|-87.316293338983|-87.316293338983|-87.316293338983|-87.316293338983|-87.316293338983|-87.316293338983||-88.345823928712|-88.345823928712|-89.255709179387|-89.255709179387|-90.574955525382|87.203595262906|87.203595262906|87.203595262906|87.203595262906|87.203595262906|87.203595262906|86.844015681887|86.844015681887|86.844015681887|86.577791624758|86.332545418975|86.286812262422|86.286812262422|86.286812262422|86.286812262422|85.805346229215|85.364723974321|85.364723974321|85.364723974321|84.739073725215|84.739073725215|84.308414216032|84.171019389884|83.915852894006|83.684834548299|83.362595739701|83.348984259608|83.348984259608|83.348984259608|83.009366681843||83.009366681843|82.823180387053|81.918269684616|81.696146597137|81.057105821227|80.658418130663|80.658418130663|80.658418130663|80.658418130663|78.626577430066|77.682863929864|77.189883449536|77.189883449536|77.189883449536|77.189883449536|77.189883449536|77.189883449536|77.189883449536|77.189883449536|77.189883449536|77.189883449536|77.189883449536|77.189883449536|77.189883449536|77.189883449536|77.189883449536|77.189883449536|77.189883449536|77.189883449536|76.299316012044|76.248750223519
00280|239|/equities/gen-motors|SnP500/R1000VALUE|36.11951366497|36.11951366497|36.11951366497|36.11951366497|36.11951366497|36.11951366497|36.11951366497|36.088349830585|35.551499167501|34.035283438918|34.035283438918|34.035283438918|34.035283438918|34.035283438918|34.035283438918|34.035283438918|34.035283438918|34.035283438918|34.035283438918||34.035283438918|34.035283438918|34.035283438918|34.035283438918|34.035283438918|34.035283438918|34.035283438918|34.035283438918|34.035283438918||34.035283438918|33.914204244875|33.863738578365|33.863738578365||33.741652746781|33.504614375018|33.389566699281|33.389566699281|33.389566699281|33.389566699281|32.765348955011|31.560483669475|31.560483669475|31.560483669475|31.560483669475|30.931523433972|30.931523433972|30.713360803711|30.685955066799|29.741618707576|29.711242758344|29.625270193495|-29.57868288983|-29.57868288983|-29.57868288983||-29.57868288983|-29.57868288983|-29.57868288983|-29.57868288983|-29.57868288983|-29.57868288983|-29.57868288983|-29.57868288983|-29.57868288983|-30.188258478256|-30.602113259939|-30.602113259939|-30.602113259939|-30.602113259939|-30.602113259939|-30.602113259939|-30.602113259939|-30.602113259939|-31.283965549103|-31.477771664391|-31.477771664391|-31.810303053072|-32.204224304812|-32.260091586928|-32.260091586928|-32.480608088022|-32.715658431|-32.715658431|-32.821287001445|-33.242894322882|-33.242894322882|-33.242894322882|-33.242894322882|-33.242894322882|-33.242894322882|-33.714605498325|-34.405116266687|-34.476000293616|-34.476000293616|-34.476000293616|-34.476000293616|-34.476000293616|-34.476000293616|-34.476000293616|-34.476000293616|-34.476000293616|-34.476000293616|-34.476000293616|-34.476000293616|-34.476000293616|-34.476000293616|-34.476000293616|-34.476000293616|-34.476000293616|-34.476000293616|-35.100276188192|-35.186538558148||-35.186538558148|-35.186538558148|-35.186538558148|-35.186538558148|-35.186538558148|-35.186538558148|-35.416200942979|-35.416200942979|-35.416200942979|-35.416200942979|-35.416200942979|-35.646622678953|-35.695441587455|-36.302434876767|-36.642983705034|-36.678312176058|-38.133682535301|-39.002701969291|-39.049945852651|-39.247161888959|-39.280180639561|-39.503533993094|-40.173371908763|-40.763747345186|-40.785490142161|-40.785490142161|-40.785490142161|-40.785490142161|-40.785490142161|38.427200578358|38.427200578358|38.427200578358|38.427200578358|38.427200578358|38.427200578358|38.427200578358|38.427200578358|38.331890608101|37.220709192785|37.212821115721|37.212821115721|36.755522662314|36.755522662314||36.351136452525|35.785595000419|35.656661418448|35.068512390466|34.980956034912|34.980956034912|34.980956034912|34.980956034912|34.980956034912|34.980956034912||34.980956034912|34.621060218031|34.42053502314|34.283348435746|33.926691325341|33.926691325341|33.076497483954|32.780229171896|31.689145389292|-34.577473489774|-34.577473489774|-34.577473489774|-34.577473489774|-34.577473489774||-34.577473489774|-34.577473489774|-34.577473489774|-34.577473489774|-34.577473489774|-34.577473489774|-34.577473489774|-34.577473489774|-34.577473489774|-35.013303377377|-35.211239747348|-35.211239747348|-35.211239747348|-35.211239747348|-35.211239747348|-35.211239747348|-35.211239747348|-35.532022726231|-35.532022726231|-35.532022726231|-35.532022726231|-35.532022726231|-35.832248329778|-36.495590889998|-36.495590889998|-36.495590889998|-36.495590889998|-37.137715089827|-37.137715089827|-37.137715089827|-37.137715089827|-37.137715089827|-37.137715089827|-37.137715089827|-37.137715089827||-37.137715089827|-37.137715089827|-37.137715089827|-37.137715089827|-37.137715089827|-37.137715089827|-37.137715089827|-37.137715089827|-37.137715089827|-37.137715089827|-37.701897813795|-37.701897813795|-37.701897813795|-37.701897813795|-37.753796685534|-38.191169589632|-38.191169589632|-39.343668977265|-39.343668977265|-40.640464402839|-42.235515172398|-42.407630159028|-42.407630159028|-42.407630159028|-42.407630159028|-42.407630159028|-42.469033137039|-42.511145369958|-42.79338950575|-42.79338950575|-44.115431885593
00281|7979|/equities/genuine-parts-co|SnP500/R1000VALUE|136.45128912414|136.45128912414|136.45128912414|136.45128912414|136.45128912414|136.45128912414|136.45128912414|136.45128912414|136.45128912414|136.45128912414|136.45128912414|136.39387459962|136.39387459962|136.39387459962|135.92857557103|134.14264388399|133.10930733335|133.10930733335|133.10930733335||133.10930733335|133.10930733335|133.10930733335|133.10930733335|133.10930733335|133.10930733335|133.10930733335|133.10930733335|133.10930733335||133.05353282152|133.05353282152|133.05353282152|133.05353282152||133.05353282152|133.05353282152|133.05353282152|133.05353282152|133.05353282152|133.05353282152|133.05353282152|132.15517574154|132.15517574154|132.15517574154|132.15517574154|132.15517574154|132.15517574154|132.15517574154|132.15517574154|132.15517574154|132.15517574154|132.15517574154|132.15517574154|132.15517574154|132.15517574154||131.85953680265|131.85953680265|131.85953680265|131.85953680265|131.85953680265|131.85953680265|131.30281412588|-137.36529007949|-137.36529007949|-137.36529007949|-137.36529007949|-137.36529007949|-137.36529007949|-137.36529007949|-137.36529007949|-137.36529007949|-137.36529007949|-137.36529007949|-138.33171718426|-139.0291276277|-139.61403161297|-140.41213392635|-140.41213392635|-143.45015731806|-149.19961395258|142.05813174785|142.05813174785|141.7870902545|-149.45620754088|-149.45620754088|-149.45620754088|-149.45620754088|-149.45620754088|-149.45620754088|-149.45620754088|-149.45620754088|-149.45620754088|-149.45620754088|-149.45620754088|-149.45620754088|-149.93300488619|-151.84500644635|-152.96612139041|-152.96612139041|-153.84680144318|-153.85283914034|-153.85283914034|-154.2725237999|-154.2725237999|-154.2725237999|-154.2725237999|-154.2725237999|-156.2389071952|-157.09933593657|-157.16426052414|-158.64307365773|-160.23434739587||-160.23434739587|-160.23434739587|-160.23434739587|-160.23434739587|-160.23434739587|-160.23434739587|-160.63348712388|-160.84081997626|-160.84081997626|-161.70963673848|-162.37386257264|-162.37386257264|-162.37386257264|-162.37386257264|-162.37386257264|-162.37386257264|-162.37386257264|-162.37386257264|-162.37386257264|-163.60526489259|-163.60526489259|-163.60526489259|-164.40473751494|-164.85249036626|-165.01053888352|-165.72587121362|-166.40597018527|-167.01722307296|-167.01722307296|-167.01722307296|-167.01722307296|-168.98246309593|161.73578540809|161.73578540809|161.73578540809|161.73578540809|161.73578540809|161.73578540809|160.37975875015|159.76215958465|159.76215958465|159.76215958465|159.76215958465||159.76215958465|159.24349874776|157.26528903424|156.3175334023|155.66893122445|153.641984055|153.641984055|153.641984055|153.641984055|153.641984055||153.641984055|152.10887090095|150.66374653057|149.62083168246|-158.49785707704|-158.49785707704|-158.49785707704|-158.49785707704|-158.49785707704|-158.49785707704|-158.49785707704|-158.49785707704|-158.49785707704|-164.52484743586||-165.65817687236|-166.26764135585|-168.14738538779|-169.72542993798|-172.31131450086|-172.85420560726|-172.85420560726|165.28905156686|165.28905156686|165.28905156686|165.28905156686|165.28905156686|165.28905156686|164.76184600046|164.76184600046|164.76184600046|164.12950594841|164.12950594841|161.85867755721|161.85867755721|159.42769355586|159.0254128835|159.0254128835|159.0254128835|159.0254128835|159.0254128835|159.0254128835|-168.57163424848|-168.57163424848|-168.57163424848|-168.57163424848|-168.57163424848|-168.57163424848|-168.57163424848|-168.57163424848||-168.57163424848|-168.57163424848|-168.57163424848|-168.57163424848|-168.57163424848|-168.57163424848|-168.57163424848|-168.57163424848|-168.57163424848|-168.57163424848|-170.83849372199|-172.6423542995|-172.6423542995|-172.6423542995|-172.6423542995|-172.6423542995|-172.6423542995|-173.76753331638|-173.76753331638|-175.42726497094|-178.13919130343|-180.10910358449|-180.68619311212|-180.68619311212|-180.68619311212|-180.68619311212|-184.17826761535|170.61886215648|170.61886215648|170.61886215648|170.61886215648
00282|39277|/equities/global-payments|SnP500/R1000VALUE|129.11118648806|129.11118648806|128.26383493519|127.63816382039|127.63816382039|127.63816382039|127.55092567753|127.55092567753|127.55092567753|125.9329683974|124.45163416361|124.4219675728|124.4219675728|124.4219675728|124.4219675728|124.4219675728|124.4219675728|124.4219675728|124.4219675728||124.4219675728|124.4219675728|124.4219675728|123.40996156228|121.88746458173|119.12814902928|119.12814902928|119.12814902928|119.12814902928||119.12814902928|119.03350109156|117.96168959858|117.96168959858||117.96168959858|117.96168959858|117.96168959858|117.96168959858|117.96168959858|117.96168959858|117.96168959858|117.96168959858|116.15298995179|115.15165455255|113.33238911533|113.08852569767|113.08852569767|113.08852569767|113.08852569767|111.24530572039|110.69590350853|110.69590350853|108.38822525593|106.5838081423|105.86289554874||105.64488682526|105.5326320872|105.5326320872|105.5326320872|105.5326320872|105.5326320872|104.36757945293|104.36757945293|104.36757945293|104.36757945293|104.36757945293|104.36757945293|104.36757945293|104.36757945293|102.18342314024|-111.85902745609|-111.85902745609|-111.85902745609|-112.42792041969|-114.10602302763|-115.45030424565|-117.09487852013|-117.09487852013|-119.06908333564|-119.06908333564|-119.06908333564|-119.06908333564|-119.06908333564|-119.06908333564|-119.06908333564|-119.06908333564|-119.06908333564|-119.06908333564|-119.06908333564|-119.06908333564|-119.06908333564|-120.61953600539|-122.85503958214|-122.85998467443|-122.85998467443|-123.0849860403|-124.67276416587|-125.31807068506|-126.03313582384|-127.32370400918|121.3272087512|121.3272087512|121.3272087512|121.3272087512|121.3272087512|121.3272087512|121.3272087512|121.3272087512|121.3272087512|121.3272087512|121.3272087512|121.3272087512||121.3272087512|120.08856205781|119.1120387978|119.1120387978|119.1120387978|119.1120387978|119.1120387978|119.1120387978|119.1120387978|119.1120387978|119.1120387978|119.1120387978|119.1120387978|119.1120387978|119.1120387978|119.1120387978|119.1120387978|115.08615281258|113.68252889798|113.68252889798|112.83170087786|112.41586315449|112.41586315449|110.32706888314|107.01920149279|107.01920149279|107.01920149279|107.01920149279|107.01920149279|107.01920149279|107.01920149279|107.01920149279|107.01920149279|106.35411265109|105.29890232852|104.87255627106|103.63784065722|101.94454702269|99.983386292847|98.949039952393|98.200595979819|95.991775226735|95.119437622253||-103.08659845742|-103.08659845742|-103.08659845742|-103.08659845742|-103.91733409467|-105.05842305888|-105.79575116622|-106.0328828908|-106.0328828908|-106.0328828908||-106.0328828908|-106.0328828908|-106.0328828908|-106.0328828908|-106.0328828908|-106.0328828908|-106.0328828908|-106.0328828908|-106.0328828908|-106.0328828908|-106.0328828908|-106.0328828908|-106.0328828908|-107.17598153231||-107.55016431835|-107.55016431835|-108.9707411663|-110.68057924294|-110.68057924294|-110.68057924294|-110.68057924294|-110.68057924294|-110.68057924294|-111.73526605552|-111.73526605552|-111.73526605552|-111.73526605552|-111.73526605552|-111.73526605552|-111.73526605552|-111.73526605552|-111.73526605552|-111.73526605552|-116.07251817855|103.36164514585|102.45876027195|102.45876027195|102.45876027195|102.45876027195|102.45876027195|102.1482884571|102.1482884571|101.1892086847|100.72800412259|99.935562611525|98.668962526843|-106.53081071306|-106.53081071306|-106.53081071306||-106.53081071306|-106.53081071306|-106.53081071306|-106.53081071306|-106.53081071306|-106.53081071306|-106.53081071306|-106.53081071306|-106.53081071306|-106.53081071306|-106.53081071306|-106.53081071306|-106.53081071306|-106.53081071306|-106.53081071306|-106.53081071306|-106.53081071306|-106.53081071306|-106.53081071306|-111.42723144347|-115.65803849757|108.64723198887|108.64723198887|108.64723198887|108.64723198887|108.64723198887|108.64723198887|108.64723198887|108.64723198887|108.64723198887|108.64723198887
00283|8234|/equities/torchmark-corp|SnP500/R1000VALUE|119.71888803283|119.71888803283|119.71888803283|119.71888803283|119.71888803283|119.71888803283|119.71888803283|119.71888803283|119.71888803283|-124.29907794099|-124.29907794099|-124.29907794099|-124.29907794099|-124.29907794099|-124.29907794099|-124.29907794099|-124.29907794099|-124.29907794099|-124.29907794099||-124.29907794099|-124.29907794099|-124.35370164559|-124.41105339975|119.55445956431|119.55445956431|119.55445956431|119.55445956431|119.55445956431||119.55445956431|119.55445956431|119.55445956431|119.55445956431||119.55445956431|119.55445956431|119.55445956431|119.55445956431|119.55445956431|119.55445956431|119.55445956431|119.55445956431|119.32301266151|119.19572887729|119.19572887729|119.19572887729|119.19572887729|119.19572887729|118.78748385454|118.00523066018|116.97549941246|116.38316795804|116.38316795804|116.38316795804|116.38316795804||115.07469762671|114.1741067448|113.13234176003|113.03732934885|112.2898079123|112.1714537106|112.12661345381|111.592346434|110.41542479026|110.41542479026|110.41542479026|110.41542479026|110.41542479026|110.26991363618|110.0921225664|109.92180327541|109.20367134022|-116.26383041861|-116.26383041861|-116.26383041861|-116.26383041861|-116.26383041861|-116.26383041861|-117.33648326134|110.80612239099|110.80612239099|110.80612239099|110.30402225098|108.99085917562|108.80261861052|108.75929537047|108.54033247883|108.12314613058|107.22656157811|-111.99232826904|-111.99232826904|-111.99232826904|-112.33920034518|-113.07232115852|-113.07232115852|-113.07232115852|-113.07232115852|-113.07232115852|-113.07232115852|-113.07232115852|-113.07232115852|-113.07232115852|-113.07232115852|-113.07232115852|-113.07232115852|-113.07232115852|-113.07232115852|-113.07232115852|-113.07232115852|-113.07232115852|-113.48980567838|-114.66866989031||110.56042313767|110.56042313767|110.56042313767|110.56042313767|110.56042313767|110.56042313767|110.56042313767|110.56042313767|110.56042313767|110.56042313767|110.56042313767|110.56042313767|110.56042313767|110.56042313767|110.56042313767|110.56042313767|110.56042313767|110.56042313767|110.56042313767|110.56042313767|110.56042313767|110.56042313767|110.56042313767|110.56042313767|110.56042313767|110.56042313767|110.56042313767|110.56042313767|110.56042313767|110.56042313767|109.89158445147|109.14620299634|107.71347076125|107.71347076125|107.71347076125|107.71347076125|107.71347076125|107.71347076125|107.71347076125|106.94299372561|106.94299372561|104.8730277555|104.8730277555||104.8730277555|104.77392191543|104.22140919477|104.22140919477|104.22140919477|104.22140919477|104.22140919477|104.22140919477|104.22140919477|104.22140919477||104.22140919477|104.22140919477|104.22140919477|104.22140919477|-108.68206091079|-108.68206091079|-108.68206091079|-108.68206091079|-108.68206091079|-108.68206091079|-108.68206091079|-108.68206091079|-109.27570968373|-109.80662595677||-110.50652717935|-110.83197004913|-111.24973845093|-111.24973845093|-111.24973845093|-111.24973845093|-111.24973845093|-111.24973845093|-111.24973845093|-111.24973845093|-111.24973845093|-111.24973845093|-111.24973845093|-111.24973845093|-111.24973845093|-111.24973845093|-111.24973845093|-111.24973845093|-111.24973845093|-111.24973845093|-111.24973845093|-111.24973845093|-111.24973845093|-112.18803972237|-113.21109550736|-113.21109550736|-113.21109550736|-113.21109550736|-113.21109550736|-113.21109550736|-113.21109550736|-113.21109550736|-114.03732859583|-114.29661250671|-114.29661250671||-114.29661250671|-114.29661250671|-114.29661250671|-114.29661250671|-114.29661250671|-114.29661250671|-114.29661250671|-114.29661250671|-114.29661250671|-114.29661250671|-115.71567742648|-115.88055884934|-115.88055884934|-115.88055884934|-115.88055884934|-116.49889787746|-116.49889787746|-117.34376476517|-117.34376476517|-121.78112653352|-123.26743943427|-123.26743943427|-123.26743943427|-123.26743943427|-123.26743943427|-123.26743943427|-123.26743943427|-123.26743943427|-123.26743943427|-123.26743943427|-123.26743943427
00284|265|/equities/goodyear-tire|SnP500/R2000VALUE|13.421144890699|13.421144890699|13.421144890699|13.421144890699|13.421144890699|13.421144890699|13.421144890699|13.421144890699|13.421144890699|13.421144890699|13.421144890699|12.909049431387|-14.259860291375|-14.259860291375|-14.259860291375|-14.259860291375|-14.259860291375|-14.259860291375|-14.259860291375||-14.259860291375|-14.259860291375|-14.419288598049|-14.631654311873|-14.631654311873|-14.631654311873|-14.631654311873|-14.909060321095|13.667163513895||13.667163513895|13.667163513895|13.667163513895|13.667163513895||13.640035418313|13.640035418313|13.640035418313|13.640035418313|13.640035418313|13.640035418313|13.640035418313|13.177223528637|13.177223528637|13.177223528637|13.177223528637|13.177223528637|13.177223528637|13.177223528637|13.177223528637|12.874908957153|12.874908957153|12.874908957153|12.757138897402|12.757138897402|12.757138897402||12.648982536561|12.648982536561|12.648982536561|12.648982536561|12.648982536561|12.25442543269|11.990750580372|-13.089514787438|-13.089514787438|-13.089514787438|-13.089514787438|-13.089514787438|-13.089514787438|-13.089514787438|-13.089514787438|-13.089514787438|-13.12890556945|-13.181790930147|-13.181790930147|-13.181790930147|-13.181790930147|-13.181790930147|-13.181790930147|-13.181790930147|-13.181790930147|-13.181790930147|-13.181790930147|-13.181790930147|-13.181790930147|-13.181790930147|-13.181790930147|-13.181790930147|-13.181790930147|-13.181790930147|-13.215323190021|-13.460246970435|-13.460246970435|-13.460246970435|-13.460246970435|-13.460246970435|-13.476208079943|-13.590074790804|-13.590074790804|-13.590074790804|-13.590074790804|-13.590074790804|-13.590074790804|-13.726918716031|-13.726918716031|-13.726918716031|-13.726918716031|-13.726918716031|-13.950465276062|-13.998850056661|-14.068487864283|-14.068487864283|-14.068487864283||-14.068487864283|-14.068487864283|-14.068487864283|-14.068487864283|-14.068487864283|-14.068487864283|-14.068487864283|-14.068487864283|-14.068487864283|-14.068487864283|-14.068487864283|-14.21609812925|-14.443719717636|-14.626632898797|-14.663124179364|-14.663124179364|-14.663124179364|-14.663124179364|-14.663124179364|-14.75124888897|-15.298887787926|-15.317375247862|14.612221714417|14.612221714417|14.582468505877|14.548576244798|14.539251046144|14.521839737024|14.521839737024|14.521839737024|14.512876801056|14.446529923062|14.256977675337|14.067197347105|13.750219636958|13.74021777523|13.74021777523|13.267441796069|-14.33378548125|-14.33378548125|-14.33378548125|-14.33378548125|-14.33378548125||-14.33378548125|-14.33378548125|-14.33378548125|-14.33378548125|-14.33378548125|-14.33378548125|-14.33378548125|-14.33378548125|-14.33378548125|-14.33378548125||-14.33378548125|-14.33378548125|-14.33378548125|-14.33378548125|-14.338094758762|-14.548994223026|13.047796215842|13.047796215842|13.047796215842|13.047796215842|13.047796215842|13.047796215842|13.047796215842|13.047796215842||13.047796215842|13.047796215842|13.047796215842|13.047796215842|13.047796215842|13.047796215842|13.047796215842|13.047796215842|13.047796215842|13.047796215842|12.6253288744|12.455365975489|10.18651737967|9.9914103000607|9.9914103000607|9.9810319012855|-11.168213202464|-11.168213202464|-11.168213202464|-11.168213202464|-11.168213202464|-11.168213202464|-11.168213202464|-11.168213202464|-11.168213202464|-11.168213202464|-11.168213202464|-11.168213202464|-11.168213202464|-11.168213202464|-11.168213202464|-11.168213202464|-11.168213202464|-11.168213202464|-11.168213202464||-11.168213202464|-11.168213202464|-11.168213202464|-11.168213202464|-11.168213202464|-11.168213202464|-11.168213202464|-11.168213202464|-11.168213202464|-11.168213202464|-11.32220833904|-11.32220833904|-11.32220833904|-11.32220833904|-11.442837697903|-11.442837697903|-11.442837697903|-11.61905839345|-11.61905839345|-11.98740618265|-11.98740618265|-11.98740618265|-11.98740618265|-11.98740618265|-11.98740618265|-11.98740618265|-11.98740618265|-11.98740618265|-11.98740618265|-11.98740618265|-11.98740618265
00285|8170|/equities/h---r-block-inc|SnP500/R1000GROWTH/R1000VALUE|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.347422084344|-48.547866702978|-48.547866702978||-48.88112288151|45.870233729007|45.870233729007|45.870233729007|45.870233729007|45.870233729007|45.870233729007|45.870233729007|45.870233729007||45.870233729007|45.870233729007|45.749148689511|45.256552522716||44.644504354327|44.581670999321|44.581670999321|44.581670999321|44.581670999321|44.581670999321|44.581670999321|44.085721264271|44.085721264271|44.085721264271|44.085721264271|44.085721264271|44.085721264271|44.085721264271|44.085721264271|44.085721264271|44.085721264271|44.085721264271|44.085721264271|44.085721264271|44.085721264271||43.443434461386|42.93450539248|42.677545812067|42.677545812067|42.677545812067|42.677545812067|42.585050876866|41.501723086315|40.805249094387|40.419666341667|-43.115122192184|-43.115122192184|-43.115122192184|-43.115122192184|-43.115122192184|-43.115122192184|-43.115122192184|-43.325135302852|-43.685144716182|41.526850449213|41.526850449213|41.526850449213|41.526850449213|41.526850449213|41.526850449213|41.526850449213|41.526850449213|41.049277768277|-43.317747786335|-43.317747786335|-43.317747786335|-43.317747786335|-43.317747786335|-43.317747786335|41.290819909949|41.290819909949|41.290819909949|41.290819909949|41.290819909949|40.777855107938|40.18579766343|40.18579766343|40.18579766343|39.738334758754|39.738334758754|39.738334758754|39.06148392147|38.279427808591|38.246778243089|38.246778243089|38.246778243089|38.246778243089|38.246778243089|38.246778243089|38.246778243089|38.246778243089|38.246778243089||38.246778243089|37.886131650104|37.810703045675|37.672450761606|37.582165749658|37.203239899861|37.135266496062|36.985353259377|36.953670267852|36.92991294308|36.354347222862|36.24649767723|35.294441380394|33.758908812202|33.758908812202|33.758908812202|33.758908812202|33.430564845047|32.738404976484|32.320172136754|32.267186975442|32.267186975442|32.173313633098|32.173313633098|32.173313633098|32.173313633098|32.173313633098|32.173313633098|32.173313633098|32.173313633098|32.173313633098|32.127017674064|31.890296389897|31.427552993915|-33.018305986523|-33.018305986523|-33.018305986523|-33.018305986523|-33.018305986523|-33.018305986523|-33.018305986523|-33.018305986523|-33.722284124294||31.402169659168|31.402169659168|31.402169659168|31.402169659168|31.402169659168|31.402169659168|31.402169659168|31.402169659168|31.295743997925|31.062530303729||31.062530303729|30.81025566076|30.37861764668|29.953741791498|-31.962609360513|-31.962609360513|-31.962609360513|-31.962609360513|-31.962609360513|-31.962609360513|-31.962609360513|-31.962609360513|-31.962609360513|-31.962609360513||-31.962609360513|-31.962609360513|-31.962609360513|-31.962609360513|-32.335677859846|-32.389363975065|-32.702349789427|-33.336499778745|-33.738332951861|-34.103097293992|-34.184420131878|-34.184420131878|-34.184420131878|-34.3190029024|-34.3190029024|-34.3190029024|-34.3190029024|-35.216115938173|-35.479015759347|-35.638925700419|-35.638925700419|-35.638925700419|-35.638925700419|-35.638925700419|-35.638925700419|-35.638925700419|-35.638925700419|-35.94393894963|-36.362011303422|-36.431680005918|-36.499051494528|-36.499051494528|-36.499051494528|-36.499051494528|-36.499051494528||-36.499051494528|-36.499051494528|-36.499051494528|-36.499051494528|-36.499051494528|-36.499051494528|-36.499051494528|-36.499051494528|-36.499051494528|-36.499051494528|-36.669558652164|-37.138766118622|-37.138766118622|-37.138766118622|-37.138766118622|-37.239739334954|-37.269156257723|-37.753124839993|-37.753124839993|-38.101659385326|-38.101659385326|-38.101659385326|-38.101659385326|-38.101659385326|-38.605454965833|-38.979950106147|-39.129943807923|36.656145491764|36.656145491764|36.656145491764|36.656145491764
00286|7921|/equities/halliburton-co|SnP500/R1000GROWTH/R1000VALUE|34.306423975588|34.306423975588|34.306423975588|34.306423975588|34.306423975588|34.306423975588|34.306423975588|34.306423975588|34.306423975588|34.306423975588|34.306423975588|33.653260789051|33.332324118233|-35.69189483824|-35.69189483824|-35.69189483824|-35.69189483824|-35.875436488153|-36.504931652283||-36.721086469373|-36.721086469373|-36.785650640815|-37.259937589969|-37.259937589969|-37.259937589969|-37.259937589969|-37.259937589969|-37.259937589969||-37.259937589969|-37.259937589969|-37.259937589969|-37.259937589969||-37.259937589969|-37.259937589969|-37.259937589969|-37.259937589969|-37.259937589969|-37.259937589969|-37.259937589969|-37.259937589969|-37.259937589969|-37.935653624174|-37.935653624174|-37.935653624174|-38.757951031391|-39.851055209575|-40.141367447934|-40.141367447934|-40.141367447934|-40.141367447934|-40.416742020803|-40.492909531149|-40.492909531149||-40.492909531149|-40.722204330086|-40.722204330086|-40.722204330086|-40.722204330086|-41.319651757636|-41.319651757636|-41.319651757636|-41.319651757636|-41.319651757636|-41.51850145278|-41.982779798879|-42.954634124817|-42.954634124817|-42.954634124817|-42.954634124817|-42.954634124817|-43.111336710499|-43.111336710499|-43.26592848306|40.096050078368|40.096050078368|40.096050078368|40.096050078368|40.096050078368|40.096050078368|39.57783318305|39.425844366462|39.425844366462|38.614270085661|38.198295863283|-41.400882020882|-41.400882020882|-41.400882020882|-41.400882020882|-42.059073835933|-42.639637424244|-42.953486179526|40.149763945418|40.149763945418|40.149763945418|40.149763945418|40.149763945418|40.149763945418|40.149763945418|40.149763945418|40.149763945418|40.149763945418|39.951981060394|39.951981060394|39.749622453741|39.749622453741|39.254301827806|39.028667231023|38.605464480121|38.23551826764|37.848907685819||37.624007454115|37.624007454115|37.624007454115|37.624007454115|37.624007454115|37.624007454115|37.624007454115|37.624007454115|37.624007454115|37.624007454115|37.624007454115|37.624007454115|37.624007454115|37.624007454115|37.624007454115|37.624007454115|37.469904836237|37.399194647007|36.90731282432|36.90731282432|36.816460558652|36.472529460853|35.84663163497|35.822537002176|35.822537002176|34.961157197827|34.961157197827|34.906582926372|34.906582926372|34.534608326615|34.534608326615|34.534608326615|34.534608326615|34.534608326615|34.534608326615|34.534608326615|34.534608326615|34.460033057201|33.292815126829|32.120349157577|30.588166171451|30.40347724655|30.40347724655||30.398307755023|30.129787182841|29.568068949267|29.568068949267|29.568068949267|29.568068949267|29.568068949267|29.568068949267|29.568068949267|29.568068949267||29.568068949267|29.568068949267|29.568068949267|29.568068949267|29.03131927272|29.03131927272|28.800088604515|28.607697919812|-31.783508420212|-31.783508420212|-31.783508420212|-31.783508420212|-31.783508420212|-31.783508420212||-31.783508420212|-31.783508420212|-31.783508420212|-31.783508420212|-31.783508420212|-31.783508420212|-31.783508420212|-31.783508420212|-31.783508420212|-32.130177483778|-32.130177483778|-32.130177483778|-32.659604745871|-32.659604745871|-32.659604745871|-32.659604745871|-32.659604745871|-33.284282054908|-34.84920357599|31.138453290338|31.138453290338|31.138453290338|31.138453290338|31.138453290338|31.138453290338|30.786529977128|30.786529977128|30.786529977128|30.561143511981|30.462459777731|30.462459777731|30.462459777731|30.17101438723|30.106160357229|30.106160357229||30.106160357229|30.106160357229|30.106160357229|30.106160357229|-34.031357212185|-34.031357212185|-34.031357212185|-34.031357212185|-34.031357212185|-34.031357212185|-34.925952932702|-35.377459363934|-35.377459363934|-35.377459363934|-35.377459363934|-35.389399984144|-35.941553728076|-37.985376831303|-37.985376831303|-39.347641093212|-40.269628491764|-40.269628491764|-40.269628491764|-40.269628491764|-40.269628491764|-40.269628491764|-40.269628491764|-40.269628491764|-40.269628491764|-40.269628491764|-40.269628491764
00287|39179|/equities/hanesbrands|SnP500/R1000GROWTH/R1000VALUE|4.1521297380489|4.1521297380489|4.1521297380489|4.1521297380489|4.1521297380489|4.1521297380489|4.1331063552542|4.1331063552542|4.1331063552542|4.0967848349328|4.0589276473517|3.9076972979963|3.8936035761401|3.8936035761401|3.8936035761401|3.8936035761401|3.8936035761401|3.8936035761401|3.8936035761401||3.8936035761401|3.8936035761401|3.8936035761401|3.8936035761401|3.8936035761401|3.8936035761401|3.8936035761401|3.8936035761401|3.8936035761401||3.883864999829|3.8429056019897|3.826561699456|3.7231239589784||-4.2783865092027|-4.2783865092027|-4.2783865092027|-4.2783865092027|-4.2783865092027|-4.2783865092027|-4.2783865092027|-4.2783865092027|-4.2783865092027|-4.2783865092027|-4.2783865092027|-4.2783865092027|-4.2783865092027|-4.2783865092027|-4.2783865092027|-4.2783865092027|-4.2783865092027|-4.3002902001493|-4.3002902001493|-4.3002902001493|-4.3886557519826||-4.5085064636769|-4.5170077527325|-4.5170077527325|-4.5170077527325|-4.5170077527325|-4.5170077527325|-4.5170077527325|-4.5170077527325|3.9817257233751|3.9817257233751|3.9817257233751|3.9817257233751|3.9817257233751|3.9817257233751|3.8862488231036|3.8862488231036|3.8862488231036|3.8862488231036|3.8862488231036|3.8862488231036|3.8862488231036|3.8862488231036|3.8862488231036|3.8862488231036|3.8847206655446|3.8596896930208|3.7404887989351|-4.2293062511992|-4.2293062511992|-4.2293062511992|-4.2293062511992|-4.2293062511992|-4.2293062511992|-4.2293062511992|-4.2293062511992|-4.2293062511992|-4.2293062511992|-4.2293062511992|-4.2293062511992|-4.2293062511992|-4.3595068657742|-4.5116742809995|-4.6474159647342|-4.8576841806169|-4.9385380187295|-5.0964311139078|-5.1229398123388|-5.1229398123388|-5.2132664910029|-5.2187119431789|-5.2187119431789|-5.2824576372896|-5.3198252513447|4.7047296399873|4.7047296399873|4.7047296399873|4.7047296399873||4.7047296399873|4.7047296399873|4.7047296399873|4.7047296399873|4.7047296399873|4.7047296399873|4.7047296399873|4.7047296399873|4.7047296399873|4.7047296399873|4.7047296399873|4.7047296399873|4.6974741934673|4.6974741934673|4.6974741934673|4.6974741934673|4.6974741934673|4.6974741934673|4.611637751144|4.5830407131378|4.5830407131378|4.576523229836|4.576523229836|4.576523229836|4.5666925083251|4.4543873570401|4.4543873570401|4.396769075707|4.2154865614668|4.2154865614668|4.2154865614668|4.2154865614668|4.2154865614668|4.2154865614668|4.2154865614668|4.2154865614668|4.2154865614668|4.2154865614668|4.2154865614668|4.2154865614668|4.2154865614668|4.2154865614668|4.2154865614668||4.2154865614668|4.2154865614668|4.2154865614668|4.2154865614668|4.2154865614668|4.2154865614668|4.2154865614668|4.2154865614668|4.2154865614668|4.1709115678701||4.1709115678701|4.1709115678701|4.1709115678701|4.1709115678701|4.0597423143216|4.0597423143216|4.0597423143216|4.0597423143216|3.8555469586924|-4.5674717591642|-4.5674717591642|-4.5674717591642|-4.5674717591642|-4.5674717591642||-4.5674717591642|-4.5674717591642|-4.5674717591642|-4.5674717591642|-4.5674717591642|-4.5674717591642|-4.5674717591642|-4.5674717591642|-4.5674717591642|-4.6980243442719|-4.7299770247346|-4.832285259764|-4.9297617525973|-4.9536241261074|-5.1467579578554|-5.1467579578554|-5.3574849178731|-5.3574849178731|-5.3574849178731|-5.3574849178731|-5.3574849178731|-5.3574849178731|-5.3574849178731|-5.3574849178731|-5.3574849178731|-5.3574849178731|-5.3574849178731|-5.3574849178731|-5.3574849178731|-5.3772055098678|-5.5096728480818|-5.5378202769912|-5.5378202769912|-5.5378202769912|-5.5378202769912||-5.5984113584798|-5.6668516184859|-5.6668516184859|-5.6668516184859|-5.6668516184859|-5.6668516184859|-5.6668516184859|-5.6668516184859|-5.6668516184859|-5.6668516184859|-5.7448350882059|-5.8364834758447|-5.8848970489443|-5.8848970489443|-5.8848970489443|-5.8848970489443|-5.8848970489443|-5.9357991136078|-5.9357991136078|-6.0264435782437|-6.2938262637461|-6.3109181386459|-6.3235214546964|-6.3235214546964|-6.3235214546964|-6.3235214546964|-6.3235214546964|-6.3235214546964|-6.3235214546964|-6.3235214546964|-6.3235214546964
00288|8259|/equities/harley-davidson|SnP500/R1000VALUE|32.149126541279|-36.057603091748|-36.057603091748|-36.057603091748|-36.057603091748|-36.057603091748|-36.057603091748|-36.057603091748|-36.166546903331|-36.166546903331|-36.166546903331|-36.166546903331|-36.579783078851|-36.579783078851|-36.579783078851|-36.579783078851|-36.579783078851|-36.579783078851|-36.700315710374||-37.208706517372|-37.208706517372|-37.208706517372|-37.277036322901|-37.277036322901|-37.277036322901|-37.277036322901|34.39146708615|34.39146708615||34.39146708615|34.261073209261|34.137721699052|33.35246580792||32.943573831988|32.418419197486|32.418419197486|32.418419197486|32.418419197486|32.418419197486|31.7582439088|29.726232348031|29.726232348031|29.726232348031|29.726232348031|29.25383065444|29.25383065444|29.25383065444|29.25383065444|28.201386868133|28.201386868133|28.201386868133|28.125338014934|28.125338014934|28.125338014934||27.822042501606|27.598615425492|27.598615425492|27.598615425492|26.891239026812|26.642765208115|-29.284703353443|-29.284703353443|-29.284703353443|-29.284703353443|-29.284703353443|-29.284703353443|-29.284703353443|-29.284703353443|-29.284703353443|-29.284703353443|-29.284703353443|-29.284703353443|-29.913558857748|-30.230721148197|-31.375757173635|-32.087507729108|-32.456430016154|-32.517455695067|-32.595760314499|-32.595760314499|-32.595760314499|-32.595760314499|-32.595760314499|-32.907233090323|-32.907233090323|-32.907233090323|-32.907233090323|-32.907233090323|-33.471370214799|-33.959856027342|-34.347340577153|-34.662180049272|-34.662180049272|-34.662180049272|-34.662180049272|-34.917977552779|-34.991268287922|-34.991268287922|-34.997796309021|-35.201485322011|-35.201485322011|-35.201485322011|-35.201485322011|-35.201485322011|-35.201485322011|-35.201485322011|-35.201485322011|-35.828318567289|-35.918226320576|-35.918226320576|-35.918226320576||-35.984009886538|-35.984009886538|-35.984009886538|-35.984009886538|-35.984009886538|-35.984009886538|-35.984009886538|-35.984009886538|-35.984009886538|-35.984009886538|-35.984009886538|-35.984009886538|-36.319172065297|-37.148967496597|-37.51746341039|-37.835376647327|35.329594550334|35.329594550334|35.329594550334|35.329594550334|35.329594550334|35.329594550334|35.329594550334|35.329594550334|35.329594550334|35.329594550334|35.329594550334|34.672684926935|34.672684926935|34.672684926935|34.672684926935|33.639647028124|33.495623310336|33.495623310336|33.495623310336|33.495623310336|33.495623310336|33.495623310336|33.495623310336|33.495623310336|33.495623310336|33.495623310336|33.495623310336||33.495623310336|32.784023823482|32.261694129024|31.947014073666|31.947014073666|31.947014073666|31.947014073666|31.947014073666|31.947014073666|31.947014073666||31.947014073666|31.947014073666|31.947014073666|31.947014073666|31.947014073666|31.947014073666|31.947014073666|31.407237401865|-34.26084280007|-34.26084280007|-34.26084280007|-34.26084280007|-34.521780755707|-35.478456257787||-35.478456257787|-35.478456257787|-35.478456257787|-35.797382883337|-35.797382883337|-35.918887004463|-35.918887004463|-35.918887004463|-35.918887004463|-36.35198620647|-37.414275157118|-37.724538577557|-38.550525161419|-38.550525161419|-38.550525161419|-38.550525161419|-38.550525161419|-39.652806040086|-39.83098038574|-39.83098038574|-39.83098038574|-39.83098038574|-39.83098038574|-39.83098038574|-39.83098038574|-39.83098038574|-39.83098038574|-39.83098038574|-39.83098038574|-39.83098038574|-39.83098038574|-39.83098038574|-40.167858360166|-40.167858360166|-40.167858360166||-40.167858360166|-40.167858360166|-40.167858360166|-40.167858360166|-40.167858360166|-40.167858360166|-40.167858360166|-40.167858360166|-40.167858360166|-40.167858360166|-41.736231536727|-42.004208351312|-42.004208351312|-42.004208351312|-42.004208351312|-42.858304732909|-42.858304732909|-42.858304732909|-42.858304732909|-44.708394732597|-46.572384002608|-48.258204277801|-49.433005660162|-50.05565944079|-50.05565944079|-50.05565944079|-50.357562354506|-50.357562354506|-50.357562354506|-50.357562354506|46.97728722358
00289|8050|/equities/hartford-finl|SnP500/R1000VALUE|86.059337268217|86.029455155924|86.029455155924|85.914396889557|85.882400268819|85.882400268819|84.601638210293|84.601638210293|84.388488544884|83.874550153521|83.874550153521|83.568947158155|83.43660559687|82.683035268088|82.370317235809|81.124241898702|79.49825290771|79.49825290771|79.448554571325||79.448554571325|79.448554571325|79.448554571325|79.448554571325|79.448554571325|79.448554571325|79.448554571325|79.058393222154|78.298767228989||77.534471454518|77.496660423734|77.496660423734|77.496660423734||77.496660423734|77.496660423734|77.496660423734|77.496660423734|77.154621336701|77.073920806547|77.073920806547|76.907690666671|76.339377772538|75.683503667213|75.534046087847|75.534046087847|75.534046087847|75.534046087847|75.100198091653|75.100198091653|75.100198091653|75.100198091653|75.100198091653|75.100198091653|74.997444273793||74.321881746543|73.567091490706|73.425918398915|73.425918398915|72.582686330011|71.828264131735|71.121958298363|70.805229340303|70.092970791279|70.092970791279|70.092970791279|70.092970791279|70.092970791279|69.746079911588|69.09230962263|68.906459442625|-73.619928394565|-73.619928394565|-73.619928394565|-73.619928394565|-73.619928394565|-73.619928394565|-73.619928394565|69.719262984869|69.719262984869|69.719262984869|69.546961364346|-72.771110969319|-72.771110969319|-72.771110969319|-72.771110969319|-72.771110969319|-72.771110969319|-72.771110969319|-72.771110969319|-72.771110969319|-73.275212664885|-73.399769460142|-74.38585224304|-74.460251939559|-74.460251939559|-74.55565976375|-74.55565976375|-74.55565976375|-74.55565976375|-74.55565976375|-74.55565976375|-74.55565976375|-74.55565976375|-74.55565976375|-74.55565976375|-74.55565976375|-74.55565976375|-74.625228531932|-74.625228531932|-74.625228531932|-74.625228531932||-74.625228531932|-74.625228531932|-74.625228531932|-74.625228531932|-74.625228531932|-74.625228531932|-74.625228531932|-74.625228531932|-74.748588597085|-75.181773334995|-75.181773334995|-75.910304129405|-76.115437381408|-76.115437381408|-76.344811316297|-76.344811316297|-76.344811316297|-76.344811316297|-76.344811316297|-76.344811316297|-76.344811316297|-76.344811316297|-76.344811316297|-76.344811316297|-76.872566298164|-78.114344696233|72.52695969162|71.805091100905|70.955654998591|70.85794925245|70.697723171803|69.804310875571|69.682421477336|69.682421477336|69.682421477336|69.682421477336|69.682421477336|69.682421477336|69.39713921337|69.301822924931|69.17535683879|68.691183522688|68.691183522688||68.691183522688|68.401089430216|68.401089430216|68.401089430216|68.401089430216|68.401089430216|68.401089430216|68.401089430216|68.401089430216|68.401089430216||68.401089430216|68.401089430216|68.401089430216|68.401089430216|67.613988611834|67.524306830233|67.524306830233|67.519798362555|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379||-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379||-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-71.445844133379|-73.217152369467|-73.217152369467|-75.92517128305|-77.546301951192|-78.489582068909|-78.489582068909|-78.489582068909|-78.489582068909|-78.489582068909|-78.489582068909|-78.489582068909|-78.489582068909|-78.489582068909|-78.489582068909
00290|8351|/equities/hasbro-inc|SnP500/R1000VALUE|47.51365661136|47.51365661136|47.51365661136|47.51365661136|47.51365661136|47.51365661136|47.51365661136|47.51365661136|47.51365661136|47.51365661136|47.232396650222|-50.988937144941|-50.988937144941|-50.988937144941|-50.988937144941|-50.988937144941|-50.988937144941|-50.988937144941|-51.819930347542||47.304556653876|47.304556653876|47.304556653876|47.304556653876|47.304556653876|47.304556653876|47.304556653876|47.304556653876|47.304556653876||47.304556653876|47.154573208935|47.154573208935|47.154573208935||47.154573208935|47.154573208935|47.154573208935|47.154573208935|46.604474622535|46.604474622535|46.604474622535|44.814475397826|44.814475397826|44.814475397826|44.814475397826|44.814475397826|44.814475397826|44.814475397826|44.814475397826|42.990806107787|-47.913828360328|-47.913828360328|-47.913828360328|-47.913828360328|-47.913828360328||-47.913828360328|-47.913828360328|-47.913828360328|-47.913828360328|-47.913828360328|-47.913828360328|-47.913828360328|-47.913828360328|-48.170366167238|-49.366518946942|-50.405021637077|-51.502802073288|-51.599278750655|-51.599278750655|-51.599278750655|-51.599278750655|-51.599278750655|-53.118087254892|-53.973842262041|-55.176244760897|-59.12916122691|-59.68045718158|-59.967063129883|-60.619264751443|-60.619264751443|-60.619264751443|-60.619264751443|-60.619264751443|-60.619264751443|-62.01001607684|-63.008594491732|-63.008594491732|-63.008594491732|-63.598889009435|-65.685767324191|-66.96973986915|-67.857488370508|-69.367767043213|-69.442244606376|-69.442244606376|-70.112648246171|-70.112648246171|-70.123052158329|-70.123052158329|-70.382683548543|-70.382683548543|-70.382683548543|-70.814376390878|-71.567083929318|-73.338705908742|68.827791894719|68.827791894719|68.827791894719|68.827791894719|68.827791894719|68.827791894719|68.168821303988||68.168821303988|67.545355020789|66.481505273479|65.770003926641|65.290001378993|64.180283531591|62.156272540176|62.156272540176|62.132522620188|61.952015351724|61.952015351724|61.952015351724|61.952015351724|61.952015351724|61.952015351724|61.952015351724|61.952015351724|61.952015351724|61.952015351724|61.952015351724|61.952015351724|61.952015351724|61.952015351724|61.952015351724|61.952015351724|61.952015351724|61.952015351724|61.952015351724|61.952015351724|61.952015351724|61.952015351724|61.952015351724|61.952015351724|61.952015351724|61.952015351724|61.952015351724|61.952015351724|61.750557760955|61.750557760955|61.750557760955|61.750557760955|61.750557760955|61.750557760955||61.750557760955|61.184505944518|60.131672652858|59.21186021555|58.776198323833|58.776198323833|58.776198323833|58.776198323833|58.776198323833|58.776198323833||58.776198323833|58.776198323833|58.776198323833|58.326887484245|58.034529837396|58.034529837396|58.034529837396|58.034529837396|58.034529837396|58.034529837396|58.034529837396|58.034529837396|58.034529837396|58.034529837396||58.034529837396|58.034529837396|58.034529837396|58.034529837396|58.034529837396|58.034529837396|58.034529837396|58.034529837396|58.034529837396|58.034529837396|56.774200183845|55.977722307815|55.91816584333|55.91816584333|55.91816584333|55.91816584333|55.787645310404|55.787645310404|55.787645310404|55.787645310404|55.787645310404|52.948496255877|49.401510892465|49.401510892465|49.401510892465|49.401510892465|49.401510892465|49.401510892465|49.401510892465|49.187231790307|49.116842985558|49.116842985558|49.116842985558|49.116842985558|48.968852330751||48.968852330751|48.968852330751|48.968852330751|48.968852330751|48.845393606366|48.528770707648|-52.157658449384|-52.157658449384|-52.157658449384|-52.157658449384|-52.157658449384|-52.157658449384|-52.157658449384|-52.157658449384|-52.157658449384|-52.157658449384|-52.157658449384|-53.424619532925|-53.565412999637|-55.575457574534|-57.341986246079|-57.341986246079|-58.315539858043|-59.671202046308|-59.671202046308|-59.671202046308|-60.117914154169|-60.992125990255|-61.660218559498|-61.660218559498|-62.837464370986
00291|20931|/equities/hca-holdings-inc|SnP500/R1000GROWTH|291.25557064879|291.25557064879|291.25557064879|291.25557064879|291.25557064879|290.38805776026|289.71396642688|288.15995625393|283.18161168514|275.06640616671|275.06640616671|275.06640616671|275.06640616671|275.06640616671|275.06640616671|271.58656810407|270.60814231424|270.60814231424|270.60814231424||270.60814231424|269.73738123077|267.26154100783|267.0014250266|265.32241805256|262.19867095087|260.80160691047|260.45147214227|259.57885874966||259.5113954486|259.5113954486|259.5113954486|259.5113954486||259.5113954486|259.5113954486|259.5113954486|259.5113954486|259.5113954486|259.5113954486|259.5113954486|250.79158888277|248.90054099225|245.09780721823|242.46447404402|240.54701183656|239.96627341792|239.96627341792|239.64363852127|238.02181827341|237.25511495183|237.25511495183|237.25511495183|237.25511495183|237.13581447149||234.91979111063|232.12726983348|230.01808684976|228.97287478613|-243.37394700765|-243.37394700765|-243.37394700765|-243.37394700765|-243.37394700765|-243.37394700765|-243.37394700765|-243.37394700765|-243.37394700765|-243.37394700765|-243.37394700765|-243.37394700765|-245.17577431731|-245.52003047789|-245.66249880188|-245.66249880188|-246.45167647901|-246.45167647901|-254.88993228571|-254.88993228571|-254.88993228571|-254.88993228571|-254.88993228571|-254.88993228571|-254.88993228571|-257.83336181828|-257.83336181828|-257.83336181828|-257.83336181828|-257.83336181828|-257.83336181828|-257.83336181828|-259.16957007722|-260.68702010398|-262.70280602086|-262.70280602086|-262.70280602086|-265.39645377915|-266.33855853391|-266.46728637828|-268.08754187837|-269.91559930659|-270.60289876568|-271.2559928641|-273.69166646901|-276.05673149416|-276.05673149416|-281.82675820086|-281.82675820086|-281.82675820086|-281.82675820086|-281.82675820086|-281.82675820086||-281.82675820086|-281.82675820086|-281.82675820086|-281.82675820086|-281.82675820086|-281.82675820086|-281.82675820086|-281.82675820086|-281.82675820086|-281.82675820086|-281.82675820086|-281.82675820086|-284.00942030983|-284.00942030983|-284.00942030983|-284.00942030983|-284.00942030983|-284.95094586563|-285.71994337718|-287.66605460399|-287.66605460399|-289.54838993542|-290.27091991035|-290.27091991035|-290.27091991035|-290.27091991035|-290.27091991035|-299.86218369556|-299.86218369556|-301.30603486247|-302.31756107758|-302.31756107758|-302.31756107758|287.88172047842|287.88172047842|287.88172047842|287.88172047842|287.88172047842|287.88172047842|287.88172047842|287.88172047842|287.88172047842|287.88172047842||287.88172047842|287.88172047842|284.38385235721|281.44817009959|279.38192538193|277.99736127777|276.19374709574|272.85772142418|272.85772142418|272.85772142418||272.85772142418|272.62484894279|272.62484894279|264.0720367485|-278.0672841036|-278.0672841036|-278.0672841036|-278.0672841036|-278.0672841036|-278.0672841036|-278.0672841036|-278.0672841036|-278.0672841036|-281.15261453623||-281.15261453623|-281.15261453623|-281.36512665213|-287.81443007192|270.6619605847|270.6619605847|270.6619605847|270.6619605847|270.6619605847|270.6619605847|270.6619605847|270.6619605847|270.6619605847|270.6619605847|270.6619605847|270.6619605847|270.6619605847|270.6619605847|270.6619605847|270.6619605847|270.6619605847|270.6619605847|270.6619605847|270.6619605847|270.6619605847|270.6619605847|260.3210679528|260.3210679528|260.3210679528|260.3210679528|260.3210679528|259.72590653067|259.42529542511|259.42529542511|257.08241141953||257.08241141953|254.40907990842|251.40397577715|248.51053630458|246.79780590917|245.03089240288|240.11488197352|239.02344946766|239.02344946766|239.02344946766|239.02344946766|239.02344946766|239.02344946766|-258.39683499385|-258.39683499385|-258.39683499385|-258.39683499385|-258.39683499385|-258.39683499385|-258.39683499385|-258.39683499385|-258.39683499385|-258.39683499385|-258.39683499385|-258.39683499385|-258.39683499385|-259.05648597135|-261.29304359637|-263.99221524079|248.30410117136|248.30410117136
00292|13847|/equities/hcp-inc|SnP500/R1000VALUE|-19.113150444445|-19.499057176838|-19.580173721706|-19.580173721706|-19.580173721706|-19.967415640526|-20.141573188231|-20.189525866426|-20.430584457094|-20.732870978972|-20.979626137117|-20.979626137117|-21.04920666268|19.234842320794|19.234842320794|19.234842320794|19.234842320794|19.234842320794|19.234842320794||19.234842320794|18.581612538397|18.581612538397|18.581612538397|18.581612538397|18.581612538397|18.581612538397|18.581612538397|18.581612538397||18.581612538397|18.581612538397|18.46540244321|18.263641815494||18.222481314168|18.222481314168|18.222481314168|18.222481314168|18.222481314168|18.222481314168|18.222481314168|17.35774859085|17.35774859085|17.35774859085|17.273053790621|17.090638409784|17.090638409784|16.87015264424|16.739614888389|16.12846016482|15.893890199292|15.893890199292|15.483543184123|15.483543184123|15.483543184123||15.483543184123|15.483543184123|15.483543184123|15.483543184123|15.483543184123|15.483543184123|15.483543184123|15.483543184123|15.483543184123|15.483543184123|15.483543184123|15.483543184123|15.483543184123|15.483543184123|-17.133866971999|-17.133866971999|-17.429852373368|-17.704835343103|-17.772497979096|-17.772497979096|-17.772497979096|-17.772497979096|-17.772497979096|-18.055831846585|-18.213145610348|-18.392724438023|-18.392724438023|-18.392724438023|-18.392724438023|-18.392724438023|-18.392724438023|-18.392724438023|-18.392724438023|-18.392724438023|-18.562750625954|-18.574722078493|-18.777747449004|-19.257935811903|-19.257935811903|-19.257935811903|-19.480206385615|-19.622811201946|-19.835680091531|-20.191866331797|-20.583741008685|-20.802039773471|-20.802039773471|-20.802039773471|-20.802039773471|-20.802039773471|-20.802039773471|-20.802039773471|-20.933021712311|-20.98374092394|-20.98374092394|-20.98374092394|-20.98374092394||-20.98374092394|-20.98374092394|-20.98374092394|-20.98374092394|-20.98374092394|-20.98374092394|-20.98374092394|-20.98374092394|-20.98374092394|-21.054434800742|-21.330483463736|-21.55723175999|-21.55723175999|-21.689702616759|-22.031614845139|20.789260105703|20.789260105703|20.789260105703|20.789260105703|20.789260105703|20.789260105703|20.789260105703|20.789260105703|20.789260105703|20.789260105703|20.789260105703|20.789260105703|20.789260105703|20.744177081423|20.505474013573|20.26108309349|19.882314010026|19.869280084101|19.869280084101|19.869280084101|19.869280084101|19.784403781499|19.784403781499|19.431560706656|-20.805671291121|-20.805671291121|-20.805671291121|-20.805671291121||-20.805671291121|-20.805671291121|-20.805671291121|-20.805671291121|-20.805671291121|-20.805671291121|-20.805671291121|-21.036857265641|19.84999672253|19.84999672253||19.84999672253|19.84999672253|19.84999672253|19.84999672253|19.84999672253|19.84999672253|19.84999672253|19.84999672253|19.4383293399|-20.778087459512|-20.778087459512|-20.778087459512|-20.778087459512|-20.778087459512||-20.778087459512|-20.855146975989|-21.322679979477|-21.322679979477|-21.322679979477|-21.468254812198|-21.567505580008|-21.651673031979|-22.027413899295|-22.2889363971|-22.2889363971|-22.2889363971|-22.2889363971|-22.2889363971|-22.2889363971|-22.2889363971|-22.2889363971|-22.2889363971|-22.2889363971|-22.2889363971|-22.2889363971|-22.2889363971|-22.2889363971|-22.326983021623|-22.326983021623|-22.326983021623|-22.326983021623|-22.326983021623|-22.326983021623|-22.326983021623|-22.326983021623|-22.326983021623|-22.326983021623|-22.326983021623|-22.326983021623||-22.326983021623|-22.326983021623|-22.326983021623|-22.326983021623|-22.326983021623|-22.326983021623|-22.326983021623|-22.326983021623|-22.326983021623|-22.326983021623|-22.326983021623|-22.509425426993|-22.924506359965|-22.924506359965|-23.187785234352|-23.358094416614|-23.46260601785|-23.603848925665|-23.603848925665|-24.663721498996|-25.033578379452|-25.321198657155|-25.529219184229|-25.529219184229|-25.529219184229|-25.529219184229|-25.618576087233|-26.158419120838|-26.488243302295|-26.506936930494|-26.940486164972
00293|13849|/equities/helmerich---payne|SnP500/R2000VALUE|36.655194661471|36.655194661471|36.655194661471|36.655194661471|36.655194661471|36.655194661471|36.655194661471|36.655194661471|36.655194661471|33.306134538705|33.306134538705|-35.760976031826|-35.760976031826|-35.760976031826|-35.760976031826|-35.760976031826|-35.760976031826|-35.783582903065|-36.513981528986||-36.800039404102|-36.800039404102|-36.836711584934|-37.158012482202|-37.37612353064|-38.585971522081|-38.687289812873|-38.687289812873|-38.687289812873||-38.687289812873|-38.687289812873|-38.687289812873|-38.687289812873||-38.687289812873|-38.687289812873|-38.687289812873|-38.687289812873|-38.687289812873|-38.687289812873|-38.687289812873|-38.687289812873|-38.687289812873|-39.272830210691|-39.272830210691|-39.272830210691|-39.464813032156|-40.125348398427|-40.13657877577|-40.13657877577|-40.13657877577|-40.13657877577|-40.515087579496|-41.099542695954|-41.446655652497||-41.446655652497|-42.101911521649|-42.101911521649|-42.101911521649|-42.101911521649|-42.496548606502|-42.496548606502|-42.496548606502|-42.656252068002|-43.175791182416|-43.175791182416|-43.175791182416|-43.511605136351|-43.511605136351|-43.511605136351|-43.511605136351|-43.511605136351|-43.511605136351|-43.646228861761|-44.114420864264|40.120127140826|40.120127140826|40.120127140826|40.120127140826|40.120127140826|40.120127140826|39.213198171|38.949108214224|38.243453232276|-42.833596653284|-42.833596653284|-42.833596653284|-42.833596653284|-42.833596653284|-42.981773423421|-43.983083141367|-44.778980878238|-45.6722029086|-46.460149410768|42.160571062849|42.160571062849|42.160571062849|42.160571062849|42.160571062849|42.160571062849|42.160571062849|42.160571062849|42.160571062849|42.160571062849|42.160571062849|41.531747354717|41.138885831006|40.287094698093|39.930106491669|-43.376529338794|-43.376529338794|-43.376529338794||-43.376529338794|-43.376529338794|-43.846436704998|-43.846436704998|-43.846436704998|-43.846436704998|-43.930940527245|-43.930940527245|-44.449935589151|-44.909117451809|-44.909117451809|-45.000591938758|-45.000591938758|40.973272994631|40.973272994631|40.973272994631|40.973272994631|40.973272994631|40.973272994631|40.973272994631|40.973272994631|40.973272994631|40.861335811456|40.861335811456|40.861335811456|40.213152842874|39.99239175094|38.651268824083|38.531130110933|38.123479511686|37.531921230365|37.359357448208|36.366505512251|35.218063019661|34.139552821529|34.139552821529|33.944505415374|33.878893439432|32.734884227271|32.54573643444|32.54573643444|32.54573643444|32.54573643444||32.54573643444|31.889150754589|31.224058301336|30.927066748382|30.927066748382|30.927066748382|30.927066748382|30.927066748382|30.927066748382|30.927066748382||30.927066748382|30.927066748382|30.927066748382|30.927066748382|30.791932521339|30.791932521339|30.655480316475|29.981738649976|-34.346818304038|-34.346818304038|-34.346818304038|-34.346818304038|-34.346818304038|-34.346818304038||-34.346818304038|-34.346818304038|-34.346818304038|-34.346818304038|-34.346818304038|-34.346818304038|-34.346818304038|-34.346818304038|-34.346818304038|-34.346818304038|-34.346818304038|-34.346818304038|-34.889490893899|-34.889490893899|-34.889490893899|-34.889490893899|-34.889490893899|-35.139920344417|-35.978889163407|-36.743471657868|-37.360641381912|-37.360641381912|-38.383947651122|-38.383947651122|-38.383947651122|-38.383947651122|-38.383947651122|-38.383947651122|-38.383947651122|-38.383947651122|-38.383947651122|-38.383947651122|-38.383947651122|-38.383947651122|-38.383947651122||-38.383947651122|-38.383947651122|-38.383947651122|-38.383947651122|-38.383947651122|-38.383947651122|-38.383947651122|-38.383947651122|-38.383947651122|-38.383947651122|-39.43698532552|-39.994965571588|-39.994965571588|-39.994965571588|-39.994965571588|-40.425625079678|-41.300551990454|-43.202810079725|-43.24889435467|-45.57383372714|-46.060115109044|-46.060115109044|-46.060115109044|-46.060115109044|-46.060115109044|-46.060115109044|-46.060115109044|-46.060115109044|-46.060115109044|-46.060115109044|-46.49204239377
00294|6405|/equities/henry-schein|SnP500/R1000VALUE|72.262233110463|72.262233110463|72.262233110463|72.262233110463|72.262233110463|72.262233110463|72.262233110463|72.262233110463|72.262233110463|72.262233110463|72.262233110463|72.262233110463|72.262233110463|72.262233110463|72.262233110463|72.262233110463|72.262233110463|72.262233110463|72.262233110463||72.262233110463|72.262233110463|72.262233110463|72.262233110463|72.262233110463|72.262233110463|72.262233110463|72.262233110463|72.262233110463||72.262233110463|72.262233110463|71.38248374307|70.74609467546||70.414546299421|69.888367089709|69.888367089709|69.888367089709|69.888367089709|69.888367089709|69.441517310099|68.155020878002|67.931688491156|67.126095278825|67.126095278825|66.310104882017|65.231783270057|64.979665275847|64.979665275847|64.979665275847|64.979665275847|64.979665275847|64.979665275847|64.979665275847|64.979665275847||64.623235804544|64.071369708364|63.656566812159|63.656566812159|62.652294796442|62.649215558872|62.02829726946|60.866166260636|-66.696590449247|-66.696590449247|-66.696590449247|-66.696590449247|-66.696590449247|-66.696590449247|-66.696590449247|-68.970655257871|-70.357697186879|-70.357697186879|-70.357697186879|-70.874103424738|-71.281227400778|-71.698584983612|-72.211765551859|-72.837235212651|-73.76720931831|-75.173011438747|-75.687354149519|-75.687354149519|-76.590194379702|-76.590194379702|-76.590194379702|-76.590194379702|-76.590194379702|-76.590194379702|-76.590194379702|-76.590194379702|-76.590194379702|-76.590194379702|-76.590194379702|-76.590194379702|-76.590194379702|-76.590194379702|-76.590194379702|-76.748962891781|-77.474743576484|-77.474743576484|-77.474743576484|-77.748708898609|-77.748708898609|-77.748708898609|-77.748708898609|-77.816650702065|-77.816650702065|-77.816650702065|-77.850173872384|-78.082690682315|-79.614933294613||-80.292426527164|-80.377317182842|-80.377317182842|-80.377317182842|-80.377317182842|-80.377317182842|-80.377317182842|-80.377317182842|-80.48172649326|-80.48172649326|-80.48172649326|-80.48172649326|-80.48172649326|-81.02247581418|-81.161939152912|-81.161939152912|-81.161939152912|-81.161939152912|-81.161939152912|-82.038264708205|77.959186134459|77.959186134459|77.959186134459|77.959186134459|77.959186134459|77.959186134459|77.959186134459|77.959186134459|77.959186134459|77.959186134459|77.959186134459|77.959186134459|77.959186134459|77.959186134459|77.959186134459|77.959186134459|77.959186134459|77.959186134459|77.089091769903|77.089091769903|77.089091769903|77.089091769903|77.089091769903||77.089091769903|77.089091769903|76.317882423102|75.622644085022|75.310713072985|74.953849232163|74.867925893086|74.867925893086|74.867925893086|-78.464507920059||-78.464507920059|-78.464507920059|-78.464507920059|-78.464507920059|-78.464507920059|-78.464507920059|-78.464507920059|-78.464507920059|-78.464507920059|-78.464507920059|-78.464507920059|-78.464507920059|-78.678629405534|-79.182658839266||-79.856153647154|-79.856153647154|-80.725170312159|-81.675674693278|-81.675674693278|-81.675674693278|-81.675674693278|-81.675674693278|-81.675674693278|-81.675674693278|-81.675674693278|-81.675674693278|-81.675674693278|-82.439079143926|-84.151562501597|-84.151562501597|-84.151562501597|-85.185929962346|-85.185929962346|-85.185929962346|-85.185929962346|-85.234086032652|81.204578436583|81.204578436583|81.204578436583|80.667352966005|80.667352966005|80.667352966005|80.667352966005|80.667352966005|80.667352966005|80.667352966005|80.667352966005|80.667352966005|80.267409741062||80.267409741062|79.172676761038|78.213527157446|-81.933368799027|-81.933368799027|-81.933368799027|-81.933368799027|-81.933368799027|-81.933368799027|-81.933368799027|-81.933368799027|-81.933368799027|-81.933368799027|-81.933368799027|-81.933368799027|-81.933368799027|-81.933368799027|-81.933368799027|-81.933368799027|-82.352629048887|-82.651814309825|-82.811454393323|-83.346008385571|-83.346008385571|-83.346008385571|-83.346008385571|-83.980005146565|-85.183342696894|-86.591690995651|-86.591690995651|-88.126323040279
00295|8052|/equities/hershey-co|SnP500/R1000GROWTH/R1000VALUE|186.8394030287|186.8394030287|186.8394030287|186.8394030287|186.8394030287|186.79046489951|184.89904130827|184.89904130827|184.88425905318|183.26921899244|183.26921899244|183.26921899244|183.26921899244|183.26921899244|183.26921899244|183.26921899244|183.26921899244|183.26921899244|183.26921899244||183.26921899244|183.26921899244|183.26921899244|183.26921899244|183.26921899244|183.26921899244|183.26921899244|183.26921899244|179.17441450142||-189.80161880468|-189.80161880468|-189.80161880468|-189.80161880468||-189.80161880468|-189.80161880468|-191.27921871581|-192.83698065456|-193.46609605878|-194.32510327332|-195.20014855488|-195.20014855488|-195.20014855488|-195.94625079681|-195.94625079681|-195.94625079681|-195.94625079681|-195.94625079681|-195.94625079681|-195.94625079681|-195.94625079681|-196.5877701182|187.19319847795|187.19319847795|187.19319847795||187.19319847795|187.19319847795|187.19319847795|187.19319847795|187.19319847795|187.19319847795|186.73910955558|-196.77308115451|-196.77308115451|-196.77308115451|-196.77308115451|-196.77308115451|-196.77308115451|-196.77308115451|-196.77308115451|-196.77308115451|-196.77308115451|-196.77308115451|-198.17064491343|-199.68555641011|-199.68555641011|-199.68555641011|-200.68493016379|-200.97360689763|-200.97360689763|-200.97360689763|-200.97360689763|-200.97360689763|-200.97360689763|-200.97360689763|-204.40035695829|-204.40035695829|-204.40035695829|-204.40035695829|-206.88103256449|-206.88103256449|-207.91725243711|-208.4802874369|-210.99253790054|-212.0500465198|-213.56227279191|-214.61224975062|-216.4863866112|-217.44858531265|-217.44858531265|-217.44858531265|-217.44858531265|-217.44858531265|-217.44858531265|-217.44858531265|-217.44858531265|-217.44858531265|-217.44858531265|-217.44858531265|-219.81239805518|-220.14386103218|-221.86846036453||-222.95746304745|-224.93260272952|-224.93260272952|-224.93260272952|-224.93260272952|-224.93260272952|-224.93260272952|-224.93260272952|-226.3929028402|-227.41988678886|-228.70591002278|-228.70591002278|-231.50193310637|-233.31835493399|-234.73316631663|-235.95851538301|-237.0897747867|-237.0897747867|-239.6175220137|-240.35530552656|-242.36699512039|-243.34907344844|-243.34907344844|-243.34907344844|-245.48663715815|-247.02413973955|-247.02413973955|-249.00319128419|-249.00319128419|-249.00319128419|-249.00319128419|-249.00319128419|-249.00319128419|-249.00319128419|-249.00319128419|-249.00319128419|-250.56941645118|-250.56941645118|-252.82768040202|-254.01798100496|-256.84109671938|-260.06218405153|-260.6256781789||-260.6256781789|-260.6256781789|-260.63297348246|-265.70759422593|-265.70759422593|-265.70759422593|-265.70759422593|-265.70759422593|-265.70759422593|-265.70759422593||-265.70759422593|-265.70759422593|-265.70759422593|-265.70759422593|-265.70759422593|-265.70759422593|-265.70759422593|-266.18000107135|-267.85192457638|-267.85192457638|-267.85192457638|-267.85192457638|-267.85192457638|-267.85192457638||-270.55825346268|-272.24390353671|-272.24390353671|-272.24390353671|-274.5143392297|265.39627598834|265.39627598834|265.39627598834|265.39627598834|265.39627598834|265.39627598834|265.1217295574|265.1217295574|265.1217295574|264.86030267903|264.86030267903|264.86030267903|264.86030267903|264.86030267903|264.86030267903|261.17875834779|258.3628659919|254.31940819343|254.31940819343|253.05016641175|253.02928002185|251.02296153271|251.02296153271|251.02296153271|251.02296153271|251.02296153271|251.02296153271|251.02296153271|251.02296153271|250.8265106454||250.8265106454|250.8265106454|248.2827928612|245.61448267537|245.10609837194|243.56734283642|243.56734283642|242.7231577577|239.74628816068|235.90171205137|233.76246136133|233.70400114836|233.70400114836|233.70400114836|233.70400114836|232.99833711852|232.36204310776|229.82894316118|229.03427606878|229.03427606878|229.03427606878|229.03427606878|229.03427606878|229.03427606878|229.03427606878|229.03427606878|229.03427606878|229.03427606878|229.03427606878|229.03427606878|229.03427606878
00296|8326|/equities/hess-corp|SnP500/R1000GROWTH/R1000VALUE|137.82121262268|137.82121262268|137.82121262268|137.82121262268|137.11638879462|136.31256876703|-145.01019301456|-145.01019301456|-145.01019301456|-145.01019301456|-145.01019301456|-145.01019301456|-145.01019301456|-145.01019301456|-145.01019301456|-145.11409690691|-145.42900178513|-146.71110553302|-148.53401374328||-148.69451781246|-148.69451781246|-148.90501775712|139.79926447702|139.79926447702|139.79926447702|139.79926447702|139.79926447702|139.79926447702||139.79926447702|139.79926447702|139.79926447702|139.62834924937||137.77371887897|136.83688685009|136.83688685009|135.95320242322|135.3268953791|-144.6591201395|-144.6591201395|-144.6591201395|-144.6591201395|-144.6591201395|-144.6591201395|-146.02346119287|-147.14364798204|-150.68501136188|-151.36454837451|-151.36454837451|-151.36454837451|-151.36454837451|-151.36454837451|-151.36454837451|-151.36454837451||-151.36454837451|-151.36454837451|-151.36454837451|-151.36454837451|-151.36454837451|-151.41048372607|-151.41048372607|-151.41048372607|-151.41048372607|-152.17776508707|-153.33890385516|-154.76267417147|-155.68145024601|-155.68145024601|-155.68145024601|-155.68145024601|-157.09550430844|-157.35667284407|-160.59352809497|-164.9469741352|154.37759906833|154.37759906833|154.37759906833|154.37759906833|154.37759906833|154.37759906833|151.46400676375|150.40778007115|148.05197185505|144.9024722204|-155.65125208968|-155.65125208968|-155.65125208968|-155.65125208968|-155.65125208968|-157.27972762976|-160.41575673326|-162.45996517284|-162.45996517284|-162.45996517284|-162.45996517284|-162.45996517284|-162.61507208197|-163.01508015889|-165.52703676509|154.1177313461|154.1177313461|154.1177313461|154.1177313461|154.1177313461|152.13983418838|152.13983418838|152.13983418838|152.13983418838|150.4042557334|150.36395835866|150.36395835866||148.26883400799|146.46928989955|146.46928989955|146.46928989955|146.46928989955|146.46928989955|146.46928989955|146.46928989955|146.46928989955|146.46928989955|146.46928989955|146.46928989955|146.46928989955|146.46928989955|146.46928989955|146.38532058474|145.71202121042|144.75336493676|142.20905016142|142.20905016142|142.20905016142|140.37449156662|140.00919271524|140.00919271524|140.00919271524|138.11677125128|138.11677125128|136.49501835673|135.56724333066|134.51499021603|130.60331808807|130.18753667313|130.18753667313|130.18753667313|130.18753667313|130.18753667313|130.18753667313|130.18753667313|127.98921103043|127.98921103043|127.98921103043|127.98921103043|127.98921103043||127.98921103043|126.94467541306|126.94467541306|126.94467541306|126.94467541306|126.94467541306|126.94467541306|126.94467541306|126.94467541306|126.94467541306||126.94467541306|126.94467541306|126.94467541306|126.94467541306|125.52211997266|125.52211997266|125.52211997266|125.52211997266|-136.21519366442|-136.21519366442|-136.21519366442|-136.21519366442|-136.21519366442|-138.26466254326||-140.08851071565|-140.53945733407|-143.30702536749|-143.30702536749|-143.30702536749|-143.30702536749|-143.30702536749|-143.84113675408|-144.12460053025|-145.25110510786|-145.25110510786|-145.25110510786|-147.56808173877|-147.58526442674|-147.58526442674|-147.58526442674|-147.58526442674|-148.51083017088|-151.45203003064|137.282218931|137.282218931|137.282218931|137.282218931|137.282218931|137.282218931|137.282218931|137.282218931|137.282218931|137.282218931|137.282218931|137.282218931|135.08802540863|134.05724984368|131.68527858744|130.80031530603||128.26645599189|128.16235683079|128.16235683079|128.16235683079|-134.08074884098|-134.08074884098|-134.08074884098|-134.08074884098|-134.08074884098|-134.08074884098|-134.08074884098|-134.08074884098|-134.08074884098|-134.08074884098|-134.08074884098|-134.08074884098|-134.08074884098|-139.71009254065|-139.71009254065|-145.87315495375|-148.6637554835|-148.6637554835|-148.6637554835|-148.6637554835|-148.6637554835|-148.6637554835|-148.6637554835|-148.6637554835|-148.6637554835|-148.6637554835|-148.6637554835
00297|959998|/equities/hewlett-packard-enterprise-co|SnP500/R1000VALUE|-16.279709925674|-16.279709925674|-16.279709925674|-16.366464176919|-16.366464176919|-16.366464176919|-16.366464176919|-16.366464176919|-16.366464176919|-16.366464176919|-16.366464176919|-16.366464176919|-16.366464176919|-16.366464176919|-16.366464176919|-16.366464176919|-16.366464176919|-16.536637985205|-16.90165319652||-17.594058886839|-17.693282835368|-17.693282835368|-17.789421761931|16.397859299768|16.187813001281|16.187813001281|16.187813001281|16.187813001281||16.187813001281|16.187813001281|16.147423291656|16.147423291656||16.033804284701|15.802987845111|15.802987845111|15.802987845111|15.802987845111|15.802987845111|15.802987845111|15.802987845111|15.802987845111|15.802987845111|15.802987845111|15.802987845111|15.802987845111|15.802987845111|15.802987845111|15.802987845111|15.802987845111|15.26165393477|-16.368717578988|-16.544686056884|-16.643859808054||-16.643859808054|-16.643859808054|15.630116199339|15.630116199339|15.630116199339|15.630116199339|15.377273690794|-16.391034153276|-16.391034153276|-16.391034153276|-16.391034153276|-16.391034153276|-16.391034153276|-16.391034153276|-16.391034153276|-16.391034153276|-16.391034153276|-16.391034153276|-16.391034153276|-16.391034153276|-16.508649167279|-16.663221527978|-16.678024108591|-17.034749516052|-17.737221303033|-17.78242682759|-17.78242682759|-17.78242682759|-17.78242682759|16.523576991854|16.523576991854|16.523576991854|16.523576991854|16.523576991854|16.523576991854|16.523576991854|16.523576991854|16.523576991854|16.523576991854|16.523576991854|16.523576991854|16.523576991854|16.523576991854|16.523576991854|16.523576991854|16.523576991854|16.523576991854|16.523576991854|16.523576991854|16.523576991854|16.523576991854|16.523576991854|16.523576991854|16.523576991854|16.523576991854|16.523576991854|16.523576991854||16.460705984557|16.460705984557|16.460705984557|16.460705984557|16.460705984557|16.460705984557|16.460705984557|16.460705984557|16.460705984557|16.460705984557|16.460705984557|16.460705984557|16.460705984557|16.460705984557|16.460705984557|16.460705984557|16.460705984557|16.460705984557|16.460705984557|16.460705984557|16.460705984557|16.460705984557|16.460705984557|16.460705984557|16.460705984557|16.460705984557|16.460705984557|16.460705984557|16.36767370273|16.308526272789|16.228342287845|16.228342287845|16.228342287845|16.209244422145|16.209244422145|16.209244422145|16.209244422145|16.188605286487|16.108450971056|16.090106213642|16.090106213642|16.090106213642|16.090106213642||16.090106213642|16.090106213642|16.090106213642|16.090106213642|16.090106213642|16.090106213642|16.090106213642|16.090106213642|16.090106213642|16.090106213642||16.090106213642|15.693173316401|15.416581899238|15.186201923768|14.703558411511|14.582842630713|14.345936398339|14.139374314229|-15.68020435253|-15.68020435253|-15.68020435253|-15.68020435253|-15.68020435253|14.566161993707||14.005179859493|-14.717905722363|-14.717905722363|-14.717905722363|-14.717905722363|-14.717905722363|-14.717905722363|-14.717905722363|-14.717905722363|-14.717905722363|-14.717905722363|-14.78329822819|-14.78329822819|-14.78329822819|-14.78329822819|-14.78329822819|-14.78329822819|-15.143885830291|-15.143885830291|-15.143885830291|-15.143885830291|-15.143885830291|-15.173761821729|-15.258624475247|-15.471249122362|-15.543888324875|-15.795153558672|-16.357948555351|15.160707526886|15.160707526886|15.160707526886|15.160707526886|15.160707526886|15.160707526886|15.094174594908||15.094174594908|15.094174594908|15.094174594908|15.070193682809|14.860771243991|14.592523169982|14.268914514634|13.844349231823|13.673893233194|-14.937632003671|-14.937632003671|-14.937632003671|-14.937632003671|-14.937632003671|-14.937632003671|-14.937632003671|-14.937632003671|-15.112261726099|-15.112261726099|-15.502235149496|-15.88553918639|-16.027682132624|-16.138535626621|-16.240040072568|-16.252209980262|-16.252209980262|-16.450233334715|-16.467463638795|-16.467463638795|-16.467463638795|-16.62801493805
00298|44408|/equities/hilton-worldwide|SnP500/R1000GROWTH/R1000VALUE|186.89417920425|186.89417920425|186.89417920425|186.89417920425|186.89417920425|186.89417920425|186.89417920425|186.89417920425|186.89417920425|185.37312195383|185.2241663677|183.797878131|181.82086576596|181.82086576596|181.82086576596|179.16984912174|177.36149142867|175.9960857174|175.9960857174||175.9960857174|175.9960857174|175.9960857174|175.9960857174|175.9960857174|175.9960857174|175.9960857174|175.9960857174|175.9960857174||175.9960857174|175.28036284681|174.26473496736|174.26473496736||174.26473496736|172.79248845115|172.22271489526|172.22271489526|170.28403052826|170.28403052826|170.28403052826|170.28403052826|169.63086742316|166.8598518786|164.52554487293|164.52554487293|164.52554487293|164.52554487293|164.52554487293|163.77422537016|163.77422537016|163.77422537016|163.77422537016|163.77422537016|163.77422537016||163.77422537016|161.3152564809|160.05028701328|159.54475504053|157.39210211363|157.39210211363|156.31011206934|152.94845419271|150.28439999006|148.32822058357|147.97663564326|147.16319564097|147.16319564097|145.80410833616|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|-155.49854767694|147.34388601292|147.34388601292|147.34388601292|147.34388601292|147.34388601292|147.34388601292|147.34388601292|147.34388601292|147.34388601292|147.34388601292|-154.8674601552|-154.8674601552|-154.8674601552|-154.8674601552|-154.8674601552||-154.8674601552|-154.8674601552|-154.8674601552|-154.8674601552|-154.8674601552|-154.8674601552|-156.64745447339|147.74291631387|147.74291631387|147.74291631387|147.74291631387|147.74291631387|147.74291631387|147.74291631387|147.74291631387|147.74291631387|147.74291631387|146.53909719632|146.53909719632|146.53909719632|146.53909719632|146.53909719632|146.53909719632|146.53909719632|146.49288726565|145.35377180043|144.09581937166|144.09581937166|144.09581937166|144.09581937166|144.09581937166|144.09581937166|144.09581937166|144.09581937166|144.09581937166|144.09581937166|144.09581937166|144.09581937166|144.09581937166|141.12479855586|138.40421461583|136.76481019455|136.76481019455||136.76481019455|136.41813067813|-144.98793186358|-144.98793186358|-144.98793186358|-144.98793186358|-144.98793186358|-144.98793186358|-144.98793186358|-144.98793186358||-144.98793186358|-144.98793186358|-144.98793186358|-144.98793186358|-144.98793186358|-144.98793186358|-144.98793186358|-144.98793186358|-144.98793186358|-144.98793186358|-144.98793186358|-144.98793186358|-144.98793186358|-145.89837168584||-145.89837168584|-145.89837168584|-145.89837168584|-149.58096545416|140.66685352013|140.66685352013|140.66685352013|140.66685352013|140.66685352013|140.66685352013|140.66685352013|140.66685352013|140.66685352013|140.66685352013|140.66685352013|140.66685352013|140.66685352013|140.66685352013|140.66685352013|140.66685352013|140.66685352013|140.66685352013|140.66685352013|140.66685352013|140.66685352013|139.91622013169|139.38136126286|138.95214479654|138.95214479654|136.77404550147|134.90505466011|-142.60901903084|-142.60901903084|-142.60901903084|-142.60901903084||-142.60901903084|-142.60901903084|-142.60901903084|-142.60901903084|-142.60901903084|-142.60901903084|-142.60901903084|-142.60901903084|-143.55020671336|-143.55020671336|-145.53703826423|-145.53703826423|-145.53703826423|-145.53703826423|-145.53703826423|-145.53703826423|-145.53703826423|-147.69041724847|-147.69041724847|-151.36934975172|142.38826519043|142.38826519043|142.38826519043|142.38826519043|142.38826519043|142.38826519043|142.38826519043|142.38826519043|142.38826519043|142.38826519043|142.38826519043
00299|6515|/equities/hologic-inc|SnP500/R1000VALUE|72.003533263313|72.003533263313|72.003533263313|72.003533263313|72.003533263313|72.003533263313|72.003533263313|72.003533263313|72.003533263313|71.588648155119|71.467388076678|71.327146647761|71.327146647761|71.315159822382|70.679622465678|70.060137225862|69.939102820785|69.939102820785|69.939102820785||69.939102820785|69.939102820785|69.939102820785|69.939102820785|69.939102820785|69.939102820785|69.51844520506|69.264940896925|68.332268404||-72.077010129862|-72.077010129862|-72.077010129862|-72.077010129862||-72.077010129862|-72.077010129862|-72.077010129862|-72.077010129862|-72.077010129862|-72.077010129862|-72.077010129862|-72.077010129862|-72.077010129862|-72.077010129862|-72.077010129862|69.0003162177|69.0003162177|69.0003162177|69.0003162177|69.0003162177|69.0003162177|69.0003162177|69.0003162177|69.0003162177|69.0003162177||69.0003162177|68.625763718398|68.625763718398|68.625763718398|68.625763718398|68.289151482267|68.289151482267|67.948502545537|67.251113261317|65.31682893238|65.31682893238|65.31682893238|65.31682893238|64.478696202808|-68.394936765583|-68.394936765583|-68.394936765583|-68.394936765583|-68.945205279358|-69.514121978557|-70.621797739439|-70.955886614514|-71.462096916517|-71.726771181248|-71.972522330971|-72.002209889442|-72.002209889442|-72.002209889442|-72.002209889442|-72.002209889442|-72.002209889442|-72.002209889442|-72.002209889442|-72.002209889442|-72.002209889442|-72.002209889442|-72.002209889442|-72.002209889442|-73.041898978584|-73.090445903532|-73.097021954581|-73.13446987263|-73.453296535453|-73.674772334585|-74.261417045074|-75.498477228725|-75.498477228725|-75.676918091866|-75.854433074209|-75.854433074209|-75.854433074209|-76.419024954407|-76.419024954407|-76.419024954407|-77.463503413175|-77.463503413175|-77.463503413175||-77.463503413175|-77.463503413175|-77.463503413175|-77.463503413175|-77.463503413175|-77.463503413175|-77.463503413175|-77.463503413175|-77.463503413175|-77.463503413175|-77.463503413175|-78.073212681848|-78.554611482707|-79.276791350143|-79.621156021508|-79.935451609727|-80.965543882249|-80.965543882249|-80.965543882249|-80.965543882249|-80.965543882249|-80.965543882249|-80.965543882249|-80.965543882249|77.688233067278|77.688233067278|77.688233067278|77.688233067278|77.688233067278|77.688233067278|77.335512268082|77.335512268082|77.335512268082|77.335512268082|77.335512268082|77.335512268082|77.335512268082|77.335512268082|77.335512268082|77.335512268082|77.335512268082|77.335512268082|77.335512268082||77.335512268082|77.335512268082|77.335512268082|77.335512268082|77.335512268082|77.335512268082|77.335512268082|77.273903435619|77.147135945199|77.147135945199||-81.387994328534|-81.387994328534|-81.387994328534|-81.387994328534|-81.387994328534|-81.663047304193|-81.750607691914|-82.435675314963|-82.591027025713|-82.739077253452|-82.739077253452|-82.739077253452|-83.032260129617|-83.032260129617||-83.366954801002|-83.517724352323|-84.169140848013|-85.256265676123|-85.444184555251|-85.444184555251|-85.444184555251|-86.105531972468|-86.920080284079|-87.322727166686|-87.322727166686|-87.322727166686|-88.499323319715|-88.499323319715|-88.499323319715|-88.694136877758|-88.694136877758|82.578614899838|82.578614899838|82.578614899838|81.491747848163|81.491747848163|81.491747848163|81.491747848163|81.26416883642|81.095103182159|81.095103182159|81.095103182159|81.095103182159|81.095103182159|81.095103182159|80.963448539666|80.661608606899|79.881513072742|79.032234034818||78.704701990862|77.764117341328|-81.66270272725|-81.66270272725|-81.66270272725|-81.66270272725|-81.66270272725|-81.66270272725|-81.66270272725|-81.66270272725|-81.66270272725|-81.66270272725|-81.66270272725|-81.66270272725|-81.66270272725|-81.66270272725|-81.66270272725|-81.66270272725|-81.66270272725|-81.66270272725|-82.452164305505|-82.549072094821|-83.162226976808|-83.162226976808|-83.162226976808|-83.162226976808|-83.162226976808|-84.100810278186|-84.556452897664|-84.82978392031|80.853312868181
00300|13850|/equities/hormel-foods-corp|SnP500/R1000VALUE|-30.927568926476|-31.329522042432|-31.729468139188|-31.834964628767|-31.907738124608|-31.959464133731|-31.959464133731|-31.959464133731|-31.959464133731|-31.959464133731|-31.959464133731|-31.959464133731|-31.959464133731|-31.959464133731|-31.959464133731|-32.39940448707|31.046752923872|31.046752923872|31.046752923872||31.046752923872|31.046752923872|31.046752923872|31.046752923872|31.046752923872|31.046752923872|31.046752923872|31.046752923872|30.795724862313||30.419692880021|30.236879646895|30.21306800762|30.21306800762||30.21306800762|30.21306800762|30.21306800762|30.21306800762|30.21306800762|30.21306800762|30.21306800762|30.001185734174|-32.542149463961|-32.542149463961|-32.542149463961|-32.542149463961|-32.542149463961|-32.542149463961|-32.542149463961|-32.542149463961|-32.542149463961|-32.940721741064|-33.523301697157|-33.814971373606|-33.814971373606||-33.814971373606|-33.814971373606|-33.814971373606|-33.814971373606|-33.814971373606|-33.814971373606|-33.814971373606|-33.814971373606|-33.814971373606|-33.814971373606|-33.814971373606|-33.814971373606|-33.814971373606|-33.814971373606|-33.814971373606|-33.814971373606|-33.814971373606|-33.814971373606|-33.814971373606|-33.814971373606|-33.814971373606|-33.814971373606|-34.176052435822|-34.859058442587|-35.154509507809|-35.176612592743|-35.176612592743|-35.176612592743|-35.176612592743|-37.650792149489|-38.586834337084|-38.586834337084|-38.586834337084|-38.833704208631|37.328573058951|37.328573058951|37.328573058951|37.328573058951|37.328573058951|37.328573058951|37.328573058951|37.328573058951|37.328573058951|37.328573058951|37.222302568078|-38.843298386864|-38.843298386864|-38.843298386864|-38.843298386864|-38.843298386864|-38.843298386864|-38.843298386864|-38.843298386864|-38.843298386864|-39.105888418944|-39.539042212998|-40.091155717147||-40.459962490952|-40.459962490952|-40.459962490952|-40.459962490952|-40.459962490952|-40.459962490952|-40.459962490952|-40.459962490952|-40.675790181597|-40.831989251728|-41.251098380216|-41.608442661639|39.414919922379|39.414919922379|39.414919922379|39.414919922379|39.414919922379|39.414919922379|39.414919922379|39.414919922379|39.414919922379|39.414919922379|39.414919922379|-41.074830107557|-41.074830107557|-41.074830107557|-41.074830107557|-41.074830107557|-41.074830107557|-41.074830107557|-41.074830107557|-41.074830107557|-41.074830107557|-41.074830107557|-41.074830107557|-41.074830107557|-41.074830107557|-41.074830107557|-41.074830107557|-41.374254496746|-41.495561052089|-41.597251024248|-41.597251024248||-41.597251024248|-41.597251024248|-41.597251024248|-41.603059016336|39.724250177779|39.724250177779|39.724250177779|39.724250177779|39.724250177779|39.724250177779||39.724250177779|39.571943022849|39.266432578963|38.89695141787|38.89695141787|38.89695141787|38.89695141787|38.89695141787|38.89695141787|38.89695141787|38.635065561394|38.635065561394|-39.929999747748|-39.929999747748||-39.929999747748|-40.220455398025|-40.590686726793|-40.590686726793|-40.72326355535|-40.775740062016|-40.775740062016|-40.775740062016|-40.803043801274|39.534651923284|39.534651923284|39.534651923284|39.534651923284|39.534651923284|39.534651923284|39.534651923284|39.142945157273|39.11681511861|39.11681511861|39.11681511861|38.939751138888|38.939751138888|38.939751138888|38.939751138888|38.939751138888|38.939751138888|38.939751138888|38.939751138888|38.939751138888|38.939751138888|38.939751138888|38.939751138888|38.939751138888|38.939751138888|38.939751138888||38.939751138888|38.939751138888|38.827500968733|38.291667785422|-40.272659014441|-40.272659014441|-40.272659014441|-40.272659014441|-40.272659014441|-40.272659014441|-40.272659014441|-40.789898235243|-40.837109811484|-40.99956688106|-41.132852598693|-41.582379360584|-41.582379360584|-41.730978669488|-41.894416561053|-41.894416561053|-42.599907917364|-42.655452775275|-42.924393176277|-43.376102752695|-43.376102752695|-44.231224187225|-45.799137468702|-46.380986076336|-46.453974825409|-46.453974825409|-46.453974825409
00301|7927|/equities/host-hotels---res|SnP500/R1000VALUE|18.987046373268|18.987046373268|18.987046373268|18.987046373268|18.987046373268|18.987046373268|18.987046373268|18.987046373268|18.987046373268|18.987046373268|18.987046373268|18.987046373268|18.987046373268|18.987046373268|18.987046373268|18.987046373268|18.987046373268|18.987046373268|18.987046373268||18.987046373268|18.987046373268|18.987046373268|18.987046373268|18.987046373268|18.959164041832|18.959164041832|18.959164041832|18.959164041832||18.959164041832|18.959164041832|18.959164041832|18.74351532653||18.55835080362|18.305972201885|18.305972201885|18.305972201885|18.305972201885|18.305972201885|18.305972201885|17.514414477416|17.5026827654|17.146035812603|16.916683782779|16.916683782779|16.916683782779|16.916683782779|16.916683782779|16.649250039951|16.649250039951|16.649250039951|16.557499684114|16.441195679979|16.441195679979||16.441195679979|16.352465195514|16.352465195514|16.207183037706|16.046314304082|16.03118183106|15.834368514682|15.566996125124|15.566996125124|15.566996125124|15.566996125124|15.566996125124|15.566996125124|15.440549775121|-16.429488091443|-16.429488091443|-16.429488091443|-16.429488091443|-16.439986552104|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396||-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-16.681394415396|-17.048772155464|-17.128051194659|-17.128051194659|-17.282346877923|-17.282346877923|-17.290385786549|-17.442929762222|-17.471587677375|-17.697597313341|-17.896358596414|-18.201662655111|-18.201662655111|-18.201662655111|-18.201662655111|-18.201662655111|-18.201662655111|17.233383637566|17.233383637566|17.233383637566|16.870981620305|16.687184692831|16.687184692831|16.687184692831|16.687184692831|16.687184692831|16.687184692831|16.687184692831|16.687184692831|16.687184692831|16.687184692831|16.687184692831|16.687184692831|16.687184692831|16.349095001718|16.164549870514|-17.428424060891|-17.428424060891||-17.428424060891|-17.428424060891|-17.428424060891|-17.428424060891|-17.428424060891|-17.428424060891|-17.428424060891|-17.689916492115|16.590022135577|16.590022135577||16.590022135577|16.590022135577|16.590022135577|16.590022135577|16.590022135577|16.590022135577|16.448606621583|16.448606621583|16.335397759367|16.278929934347|16.278929934347|16.278929934347|16.278929934347|16.278929934347||16.278929934347|16.278929934347|16.278929934347|16.278929934347|16.278929934347|16.278929934347|16.278929934347|16.278929934347|16.278929934347|16.278929934347|16.278929934347|16.278929934347|16.278929934347|16.278929934347|16.278929934347|16.278929934347|15.615477386939|15.490310986113|15.490310986113|15.490310986113|15.490310986113|15.490310986113|15.490310986113|15.490310986113|15.490310986113|15.490310986113|15.490310986113|15.490310986113|15.490310986113|15.254234242518|15.176649755989|15.17391494146|15.17391494146|15.17391494146|14.999290498201||14.999290498201|14.999290498201|14.999290498201|14.999290498201|14.79254593684|-16.361536842245|-16.361536842245|-16.361536842245|-16.361536842245|-16.361536842245|-16.59170808357|-16.859119675358|-17.067759836622|-17.067759836622|-17.067759836622|-17.067759836622|-17.067759836622|-17.068098519696|-17.068098519696|-17.4089984082|-17.947221029999|-18.173023370904|-18.270859775722|-18.341195000961|-18.341195000961|-18.341195000961|-18.341195000961|-18.466217241634|-18.490226019661|-18.490226019661|-18.490226019661
00302|8270|/equities/hewlett-pack|SnP500/R1000GROWTH/R1000VALUE|-29.606554759966|-29.606554759966|-29.606554759966|-29.928115806565|-29.998740895573|-30.262211411069|-30.305790363496|-30.412863738577|-30.412863738577|-30.412863738577|-30.412863738577|-30.412863738577|-30.412863738577|-30.412863738577|-30.412863738577|-30.412863738577|-30.412863738577|-30.45707120635|-31.040634258344||29.155616941122|29.155616941122|29.155616941122|29.155616941122|29.155616941122|29.155616941122|29.155616941122|29.155616941122|29.155616941122||29.155616941122|29.155616941122|29.155616941122|29.155616941122||29.155616941122|29.155616941122|29.155616941122|29.155616941122|29.155616941122|29.155616941122|29.155616941122|28.701965484683|28.701965484683|28.498850144351|27.835389655392|27.744153746591|27.744153746591|27.744153746591|27.744153746591|27.744153746591|27.744153746591|27.584893289127|27.187038822261|27.187038822261|27.187038822261||27.187038822261|27.187038822261|27.187038822261|27.187038822261|27.187038822261|27.187038822261|27.020044136145|26.455883132195|26.076675074798|26.076675074798|26.076675074798|26.076675074798|26.032971745842|25.824134806918|-27.417550748455|-27.417550748455|-27.417550748455|-27.417550748455|-27.417550748455|-27.417550748455|-27.417550748455|-27.417550748455|-27.417550748455|-27.417550748455|-27.417550748455|-27.417550748455|-27.417550748455|-27.417550748455|-27.417550748455|-27.417550748455|-27.417550748455|-27.417550748455|-27.417550748455|-27.417550748455|-27.417550748455|-27.417550748455|-27.417550748455|-27.417550748455|-27.417550748455|-27.417550748455|-27.678944369011|-27.933827475103|-28.508698016838|-28.849942240931|-29.068825229249|-29.529249809673|-29.557654767481|-29.557654767481|-29.733945170116|-29.733945170116|-30.849917084057|-31.237201462547|-31.237201462547|-31.237201462547|-31.237201462547|-31.237201462547|-31.237201462547||-31.237201462547|-31.237201462547|-31.237201462547|-32.467518344392|-32.467518344392|-32.467518344392|-32.627854482343|-32.627854482343|-32.627854482343|-32.627854482343|-32.627854482343|-32.856505650073|-33.193895094692|31.438966340724|31.438966340724|31.438966340724|31.438966340724|31.438966340724|31.438966340724|31.438966340724|31.438966340724|31.438966340724|31.438966340724|31.438966340724|31.438966340724|31.438966340724|31.438966340724|31.438966340724|31.438966340724|31.438966340724|31.438966340724|31.438966340724|31.438966340724|31.438966340724|31.438966340724|31.438966340724|31.438966340724|31.438966340724|31.180796061295|29.729218070527|-31.521129621404|-31.521129621404|-31.521129621404||-31.521129621404|-31.521129621404|-31.521129621404|-31.521129621404|-31.565947824242|-31.565947824242|-31.565947824242|-31.76549700181|-31.867365902863|-31.867365902863||-31.867365902863|-31.867365902863|-31.867365902863|-31.867365902863|-31.867365902863|-31.867365902863|-31.867365902863|-31.867365902863|-31.867365902863|-31.867365902863|-31.867365902863|-31.867365902863|-31.883739332581|29.367233642578||29.289426574707|28.782406250962|-30.772624353748|-30.772624353748|-30.772624353748|-30.772624353748|-30.772624353748|-30.772624353748|-30.772624353748|-30.772624353748|-30.772624353748|-30.772624353748|-30.772624353748|-30.772624353748|-30.772624353748|-30.772624353748|-30.772624353748|-30.772624353748|-30.772624353748|-30.772624353748|-30.772624353748|-30.772624353748|-30.772624353748|-31.22847266129|29.43651658339|29.43651658339|29.43651658339|29.43651658339|29.43651658339|28.962794847429|28.385316719299|28.385316719299|28.385316719299|28.385316719299|27.93881359248||27.93881359248|27.93881359248|27.93881359248|27.849792376145|-29.433536790588|-29.433536790588|-29.433536790588|-29.433536790588|-29.433536790588|-29.433536790588|-29.433536790588|-29.433536790588|-29.433536790588|-29.433536790588|-29.433536790588|-29.433536790588|-29.433536790588|-29.433536790588|-29.433536790588|-29.635596671346|-30.106847643038|-30.106847643038|-30.106847643038|28.424176061836|28.424176061836|28.424176061836|28.424176061836|28.424176061836|28.424176061836|28.424176061836|28.424176061836
00303|8169|/equities/humana-inc|SnP500/R1000VALUE|-404.9603240354|-407.17798123633|-407.17798123633|-407.17798123633|-408.75740236393|-408.75740236393|-408.75740236393|-408.75740236393|-408.75740236393|-408.75740236393|-408.75740236393|-408.75740236393|-447.60044388364|-449.13860877366|-449.13860877366|-449.13860877366|-449.13860877366|-467.74182947589|-467.74182947589||-467.99979886427|-478.92217378191|-478.92217378191|-478.92217378191|-478.92217378191|-478.92217378191|-478.92217378191|-478.92217378191|-478.92217378191||-478.92217378191|-478.92217378191|-478.92217378191|-481.37130705043||-485.16108837309|-487.03009520838|-493.40051302721|-496.67973534057|-497.19221386853|-503.98023864896|-517.96083272464|-518.21702522188|-518.21702522188|-518.21702522188|-521.47613805036|-523.53126836595|-526.63492991394|-526.63492991394|-526.63492991394|-526.63492991394|-526.63492991394|-546.09388802309|484.05780094324|484.05780094324|484.05780094324||-516.25054071205|-516.25054071205|-516.25054071205|-516.25054071205|-516.25054071205|-516.25054071205|-516.25054071205|-516.25054071205|-516.25054071205|-516.25054071205|-516.25054071205|-516.25054071205|-516.25054071205|-516.25054071205|-517.88948628921|-538.72222007666|493.82974451395|493.82974451395|493.82974451395|493.82974451395|493.82974451395|493.82974451395|493.82974451395|493.82974451395|493.82974451395|493.82974451395|493.26746515005|487.67554721534|476.46949025988|474.27937194806|474.27937194806|474.27937194806|471.04365573439|468.45756068106|468.45756068106|468.45756068106|468.45756068106|468.45756068106|468.45756068106|468.45756068106|468.45756068106|468.45756068106|468.45756068106|465.53118721507|462.83020672822|-485.70225172134|-485.70225172134|-485.70225172134|-485.70225172134|-485.70225172134|-485.70225172134|-485.70225172134|-485.70225172134|-485.70225172134|-485.70225172134|-485.70225172134|-485.70225172134||-485.70225172134|-492.79027758805|473.22247285047|473.22247285047|473.22247285047|473.22247285047|473.22247285047|473.22247285047|473.22247285047|473.22247285047|473.22247285047|473.22247285047|473.22247285047|472.62901571256|472.62901571256|471.06266264246|471.06266264246|468.02963017674|465.83735051919|463.73761331559|461.5795818117|459.55452429219|457.45836561437|432.76206883584|428.70617918609|428.47673907805|428.47673907805|428.47673907805|428.47673907805|428.47673907805|424.85465108607|-453.61990430627|-453.61990430627|-453.61990430627|-453.61990430627|-453.61990430627|-453.61990430627|-460.37271165501|-460.37271165501|-460.37271165501|-462.7257831323|-470.86265094941|-476.08030215832||-476.08030215832|-477.93756073418|-478.35950351758|-481.15334612576|-482.94982217912|-486.73340770011|-492.13805180289|-492.13805180289|-492.13805180289|-492.13805180289||-497.34670532716|-497.34670532716|-497.34670532716|-524.90538979152|-524.90538979152|-524.90538979152|-524.90538979152|-524.90538979152|-524.90538979152|-524.90538979152|-524.90538979152|-524.90538979152|-524.90538979152|-524.90538979152||-527.32932239748|-527.72136896161|503.08720001673|503.08720001673|503.08720001673|503.08720001673|503.08720001673|503.08720001673|503.08720001673|503.08720001673|503.08720001673|503.08720001673|503.08720001673|503.08720001673|503.08720001673|502.88242832263|499.48974736117|499.48974736117|499.48974736117|499.16388419361|489.85985505019|477.82873129221|-523.65004891882|-523.65004891882|-523.65004891882|-523.65004891882|-523.65004891882|-534.66395070299|503.83762294684|503.83762294684|503.83762294684|503.83762294684|500.94210573737|497.54399009882|487.50887612434||483.93455515009|476.79038884859|-514.16984234413|-514.16984234413|-514.16984234413|-514.16984234413|-514.16984234413|-514.16984234413|-514.16984234413|-514.16984234413|-514.16984234413|-514.16984234413|-514.16984234413|-514.16984234413|-514.16984234413|-514.16984234413|-514.16984234413|-515.03135155097|-515.03135155097|-515.03135155097|-515.03135155097|-515.03135155097|-515.03135155097|-515.03135155097|-515.03135155097|-515.03135155097|-515.03135155097|-515.03135155097|-515.03135155097|-515.03135155097|-515.03135155097
00304|6493|/equities/huntgtn-bkshr|SnP500/R1000VALUE|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.284606308339|12.130674250256|12.100905995763|12.100905995763|12.100905995763|12.100905995763|12.100905995763|12.100905995763|12.100905995763|12.100905995763|12.100905995763||12.100905995763|12.100905995763|12.100905995763|12.100905995763|12.091284280791|12.064050782621|12.064050782621|12.064050782621|12.064050782621||12.064050782621|12.064050782621|12.064050782621|12.064050782621||12.064050782621|12.064050782621|12.064050782621|12.064050782621|12.064050782621|12.064050782621|12.062834330069|11.271743301484|11.271743301484|11.271743301484|11.173881694049|11.044143442718|11.044143442718|10.954621685394|10.954621685394|10.679857453647|10.527619530694|10.431243660203|10.259667542579|10.259667542579|10.259667542579||10.259667542579|10.259667542579|10.259667542579|10.247964014612|10.143571021382|10.133412443073|9.9368474069255|9.7489878767447|9.7489878767447|9.7489878767447|9.7489878767447|9.7489878767447|9.7489878767447|9.7489878767447|9.1322088896915|-10.28569472457|-10.28569472457|-10.28569472457|-10.28569472457|-10.28569472457|-10.28569472457|-10.474938055156|-10.579657151468|-10.579657151468|-10.579657151468|-10.579657151468|-10.579657151468|-10.579657151468|-10.579657151468|-10.579657151468|-10.579657151468|-10.579657151468|-10.579657151468|-10.579657151468|-10.579657151468|-10.579657151468|-10.681285781074|-10.882963913314|-10.882963913314|-10.882963913314|-10.882963913314|-11.043571067775|-11.099728823729|-11.112631851907|-11.254868885406|-11.381566078731|-11.381566078731|-11.456185004522|-11.514372186981|-11.565739029464|-11.565739029464|-11.565739029464|-11.565739029464|-11.565739029464|-11.588876690927|-11.624513756917|-11.624513756917||-11.624513756917|-11.624513756917|-11.624513756917|-11.624513756917|-11.624513756917|-11.624513756917|-11.624513756917|-11.624513756917|-11.78390432694|-11.907671624847|-11.957968215619|-12.146631378239|-12.151812706066|-12.28720840886|11.445071161794|11.445071161794|11.445071161794|11.445071161794|11.445071161794|11.445071161794|11.353673657893|11.33934986444|11.33934986444|11.33934986444|11.332610896911|11.277017849579|11.277017849579|11.277017849579|11.16057556856|11.087861524559|10.894149969803|10.894149969803|10.868499860484|10.609999349071|10.467887651716|10.467887651716|10.424219992199|10.369966562631|10.17093602061|10.17093602061|10.17093602061|10.17093602061|10.17093602061||10.17093602061|10.17093602061|10.17093602061|10.17093602061|10.17093602061|10.17093602061|10.17093602061|10.17093602061|10.17093602061|10.17093602061||10.17093602061|10.17093602061|10.17093602061|10.17093602061|10.17093602061|10.17093602061|10.17093602061|10.17093602061|9.8260398003765|9.7341845238292|9.7341845238292|9.527439879906|9.527439879906|9.527439879906||-10.540710537998|-10.540710537998|-10.540710537998|-10.540710537998|-10.540710537998|-10.540710537998|-10.540710537998|-10.540710537998|-10.540710537998|-10.540710537998|-10.540710537998|-10.726601063508|-10.929988113634|-10.929988113634|-10.929988113634|-10.929988113634|-10.929988113634|-11.582209339398|-11.791949049916|-12.087276690531|-12.087276690531|-12.087276690531|-12.087276690531|-12.199473744552|-12.485893914652|-12.485893914652|-12.485893914652|-12.485893914652|-12.485893914652|-12.485893914652|-12.485893914652|-12.485893914652|-12.485893914652|-12.485893914652|-12.485893914652||-12.485893914652|-12.485893914652|-12.625437309954|-12.807913770709|-12.807913770709|-12.807913770709|-12.807913770709|-12.807913770709|-12.807913770709|-12.807913770709|-13.073786444105|-13.073786444105|-13.073786444105|-13.073786444105|-13.073786444105|-13.073786444105|-13.073786444105|-13.289860306745|-13.289860306745|-14.488733674161|-15.14525954047|-15.458066217537|-15.635632276265|14.578601643157|14.578601643157|14.578601643157|14.578601643157|14.578601643157|14.578601643157|14.578601643157|14.578601643157
00305|7907|/equities/intercontintlex|SnP500/R1000VALUE|127.84186170513|127.22140585509|124.44026244442|124.44026244442|124.44026244442|124.44026244442|124.44026244442|124.44026244442|124.44026244442|123.63106105556|123.63106105556|123.63106105556|123.63106105556|123.63106105556|123.63106105556|123.63106105556|123.63106105556|123.63106105556|123.63106105556||123.63106105556|123.63106105556|123.63106105556|123.63106105556|123.63106105556|123.63106105556|123.63106105556|123.63106105556|123.63106105556||123.63106105556|123.47118067995|122.07575559898|121.18250942543||119.774457935|118.10384030199|118.06764160968|118.06764160968|117.75684408561|117.75684408561|117.75684408561|113.85094085685|112.14937820425|110.3770913017|110.21495799106|110.21495799106|110.21495799106|110.21495799106|110.21495799106|109.7373713489|109.7373713489|109.7373713489|109.7373713489|109.7373713489|109.7373713489||109.58165645551|108.22668859641|107.20788868759|107.20788868759|107.11932106916|-111.51465030228|-111.51465030228|-111.51465030228|-111.51465030228|-111.51465030228|-111.51465030228|-111.51465030228|-111.51465030228|-111.51465030228|-111.51465030228|-111.51465030228|-111.51465030228|-111.51465030228|-111.81531727606|-111.81531727606|-111.81531727606|-112.86918204467|-112.86918204467|-112.86918204467|-112.86918204467|-112.86918204467|-112.86918204467|-112.86918204467|-112.86918204467|-112.86918204467|-112.86918204467|-112.86918204467|-112.86918204467|-112.86918204467|-112.86918204467|-112.86918204467|-112.86918204467|-112.86918204467|-112.86918204467|-112.86918204467|-112.86918204467|-112.8818700914|-114.47318799015|-116.32354224519|-118.54171608108|-118.84935489516|-118.84935489516|-118.84935489516|-118.84935489516|-118.84935489516|-118.84935489516|-118.84935489516|-118.84935489516|-118.84935489516|-118.84935489516|-118.84935489516|113.66109456801||113.66109456801|113.66109456801|113.66010188817|113.22511397202|111.99928952146|110.74754186127|110.59727187127|109.1895973944|108.90838013642|108.90838013642|108.90838013642|108.90838013642|108.90838013642|108.90838013642|108.89907346855|108.89907346855|108.89907346855|108.68906847796|108.68906847796|108.44785252501|-115.99258864454|-115.99258864454|112.72814535759|112.72814535759|112.72814535759|112.72814535759|112.72814535759|112.72814535759|112.72814535759|112.72814535759|112.72814535759|112.72814535759|112.72814535759|112.72814535759|112.72814535759|112.72814535759|112.04960859774|111.14900926482|109.45389508021|109.08300793909|109.08300793909|109.08300793909|109.08300793909||109.08300793909|109.08300793909|107.27056263048|106.8133429249|106.8133429249|106.8133429249|106.8133429249|106.8133429249|106.8133429249|106.8133429249||106.8133429249|106.48371322507|105.22637957519|105.22637957519|105.22637957519|105.22637957519|104.24014175143|-109.64009516428|-109.64009516428|-109.64009516428|-109.64009516428|-109.64009516428|-109.64009516428|-109.64009516428||104.74300193952|104.74300193952|104.74300193952|104.74300193952|104.74300193952|104.74300193952|104.74300193952|104.74300193952|104.74300193952|104.46667056798|103.83550701703|103.83550701703|103.83550701703|103.83550701703|103.83550701703|103.83550701703|103.83550701703|103.83550701703|103.83550701703|103.83550701703|103.83550701703|103.83550701703|103.83550701703|103.83550701703|103.83550701703|103.58471232009|103.58471232009|103.58471232009|103.26634863297|102.69261082984|102.27734829957|102.16482752754|101.69980980505|101.66139966096|101.66139966096||101.66139966096|100.78044786547|100.36216068372|99.123235279819|98.014707307573|-103.9177955681|-103.9177955681|-103.9177955681|-103.9177955681|-103.9177955681|-103.9575517502|-104.03345692589|-104.03345692589|-104.03345692589|-104.03345692589|-104.03345692589|-104.03345692589|-104.03345692589|-104.03345692589|-104.61717449773|-107.37647777252|-107.37647777252|-107.37647777252|-107.37647777252|-107.37647777252|-107.37647777252|-107.37647777252|-107.81414196947|-108.56042217888|-108.56042217888|102.83043356085
00306|8026|/equities/intl-flav---frag|SnP500/R1000VALUE|77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.534475244276|77.216527504023|77.216527504023|77.216527504023|77.216527504023|77.216527504023|77.216527504023|77.216527504023|77.216527504023||77.216527504023|77.216527504023|77.216527504023|77.216527504023|77.216527504023|77.216527504023|77.216527504023|77.216527504023|77.216527504023||77.216527504023|77.216527504023|76.697431945869|76.697431945869||76.379537370546|75.864493606569|75.864493606569|75.864493606569|75.864493606569|75.864493606569|75.864493606569|72.918440127905|72.753353662527|72.753353662527|72.753353662527|72.488172075524|72.397370978493|72.397370978493|72.397370978493|71.790964837757|71.291101226943|71.291101226943|70.744551934288|69.958894481245|69.958894481245||68.826545863221|68.574481000067|68.574481000067|68.574481000067|67.949979346727|67.814141107637|66.464044810488|66.296360838453|66.296360838453|66.296360838453|66.296360838453|66.296360838453|66.04540047385|65.382945428709|63.221604438203|-68.391834968455|-68.391834968455|-68.391834968455|-68.391834968455|-68.391834968455|-68.391834968455|-68.391834968455|-68.391834968455|-68.391834968455|-68.391834968455|-68.391834968455|-68.391834968455|-68.391834968455|-68.391834968455|-68.391834968455|-68.391834968455|-68.391834968455|-68.391834968455|-68.446442014782|-69.429915939005|-70.305297783383|-70.929778129269|65.586166512984|65.586166512984|65.586166512984|65.586166512984|65.586166512984|65.586166512984|65.586166512984|65.586166512984|65.586166512984|65.586166512984|65.586166512984|65.586166512984|65.586166512984|65.586166512984|65.586166512984|65.586166512984|65.586166512984|65.586166512984|65.586166512984|65.586166512984||65.586166512984|65.134627170052|-69.869689093689|-69.869689093689|-69.869689093689|-69.869689093689|-69.869689093689|-69.869689093689|-69.869689093689|-69.869689093689|-69.869689093689|-70.509656600003|-71.492948191965|-72.471608737668|-72.805939031188|-72.805939031188|-73.775486125487|-74.083037630207|-75.462298993145|-85.872076701096|-87.119807666067|-87.527567379479|81.588412072196|81.588412072196|81.588412072196|81.588412072196|81.588412072196|81.588412072196|80.220737009064|79.035821204733|78.02667094464|78.02667094464|78.02667094464|76.652632940939|-81.769832400614|-81.769832400614|-81.769832400614|-81.769832400614|-81.769832400614|-81.769832400614|-81.769832400614|-81.769832400614|-81.769832400614||-81.769832400614|-81.769832400614|-81.769832400614|-81.769832400614|-81.999978406113|-81.999978406113|-82.111086270193|-83.182318790069|-83.396645784904|-83.396645784904||-83.396645784904|-83.396645784904|-83.396645784904|-83.396645784904|-83.396645784904|-83.396645784904|-83.396645784904|-83.396645784904|-83.396645784904|-83.396645784904|-83.396645784904|-83.396645784904|-84.299275769712|-84.72280957905||-84.72280957905|-86.034235188338|-88.805814739701|-89.302796345494|-89.302796345494|-89.302796345494|-89.302796345494|-89.302796345494|-90.652552054482|-91.31620875791|-92.033608875841|-93.640672747923|-96.554081458331|-98.154484345385|91.976479406593|91.976479406593|91.976479406593|91.976479406593|91.976479406593|91.976479406593|91.976479406593|91.976479406593|91.976479406593|91.976479406593|91.976479406593|91.292318765133|91.292318765133|91.292318765133|91.292318765133|90.09597019775|89.485446978755|88.686886311844|87.894321125166|87.229796163922|85.940050275994||85.384825127404|85.384825127404|85.384825127404|85.384825127404|85.384825127404|84.02841524844|-89.658301025828|-89.658301025828|-89.658301025828|-89.658301025828|-89.658301025828|-90.156032369393|-90.156032369393|-90.156032369393|-90.156032369393|-90.156032369393|-90.156032369393|-91.890757899542|-91.890757899542|-93.269044404846|-95.14838399448|-96.812647390785|-98.054335011842|-100.06448618228|-100.06448618228|-100.06448618228|-100.65192865061|-102.17658481253|-103.36438463515|-103.36438463515|-104.75853918201
00307|102907|/equities/markit-ltd|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00308|7915|/equities/illinois-tool-wk-r|SnP500/R1000GROWTH/R1000VALUE|-265.43951288257|-265.43951288257|-265.80723087718|-265.80723087718|-265.80723087718|254.97378176905|254.97378176905|254.97378176905|254.97378176905|253.09365441244|253.08182501176|251.02536661734|-261.51099398791|-261.51099398791|-261.51099398791|-261.51099398791|-261.51099398791|-261.63722062838|-261.88635323591||-262.27197295141|-262.27197295141|-263.41910416232|254.86713802116|254.86713802116|254.86713802116|254.86713802116|254.86713802116|254.86713802116||254.86713802116|254.86713802116|254.86713802116|253.90403675257||252.52060534357|249.33512864509|248.55749665807|248.32942540458|247.55603066871|247.00665327123|246.82852221651|242.59002726955|242.59002726955|241.09975479359|239.15945485692|237.84911403237|237.04234292307|235.47205159177|234.90005786672|232.84728482316|232.72262032912|232.72262032912|232.09513593698|231.58060641378|231.58060641378||231.27290381425|230.47627553932|229.21866803101|229.21866803101|228.02629645589|227.2103324811|225.1664827047|-236.08471378061|-236.08471378061|-236.08471378061|-236.08471378061|-236.08471378061|-236.08471378061|-236.08471378061|-236.08471378061|-236.08471378061|-236.08471378061|-236.08471378061|-236.08471378061|-236.08471378061|-236.08471378061|-236.08471378061|-237.19413252642|-238.05236594732|-239.85040460754|-241.43191712101|-241.43191712101|-241.43191712101|-241.43191712101|-241.43191712101|-241.43191712101|-241.43191712101|-241.43191712101|-241.43191712101|-241.43191712101|-241.43191712101|-241.43191712101|-241.79767728072|-242.21187491647|-242.21187491647|-242.21187491647|-243.11050304033|-244.74166662006|-244.78518784608|-244.974107881|-247.74408277515|237.17415452798|237.17415452798|237.17415452798|237.17415452798|237.17415452798|237.17415452798|237.17415452798|237.17415452798|237.17415452798|237.17415452798|237.17415452798||237.17415452798|237.17415452798|235.49256855716|-247.13021896619|-247.13021896619|-247.13021896619|-247.13021896619|-247.13021896619|-247.13021896619|-247.13021896619|-249.27245721042|-249.88439866371|-250.84910151775|-250.84910151775|-251.72789115172|-254.16154860635|-260.10227795861|-261.48332691514|-261.48332691514|-263.26868170676|-263.26868170676|-266.18742411862|-266.74873299375|250.94418393489|250.94418393489|247.29353567093|245.06795304794|245.06795304794|245.06795304794|245.06795304794|244.47439441172|243.2137003948|242.23156007679|240.85173663996|240.01491008902|240.01491008902|240.01491008902|240.01491008902|238.01825052013|238.01825052013|238.01825052013|238.01825052013|238.01825052013||238.01825052013|238.01825052013|236.26130000149|236.26130000149|235.18466113447|234.90593914851|234.90593914851|234.90593914851|234.90593914851|234.90593914851||234.90593914851|231.77326928095|231.20679517274|228.70432499255|224.72646488973|221.95940997676|221.56990122879|217.6965594301|-232.69003312967|-232.69003312967|-232.69003312967|-232.69003312967|-233.24191896542|-235.21437960899||-235.21437960899|-235.21437960899|-235.4768088795|-238.57562504624|-239.96736336653|-240.09344788921|-240.09344788921|-240.09344788921|-240.09344788921|-240.97684231495|-240.97684231495|-240.97684231495|-242.12184506551|-242.12184506551|-244.73767642199|-244.73767642199|-245.60402106376|-249.20979520052|232.54716155891|232.54716155891|229.7812869589|-241.24440529461|-241.24440529461|-241.24440529461|-241.24440529461|-241.24440529461|-241.24440529461|-241.24440529461|-241.24440529461|-241.24440529461|-241.24440529461|-241.24440529461|-241.24440529461|-241.24440529461|-241.24440529461||-241.82434667609|-245.92371595194|230.72230701914|230.72230701914|229.65588994016|-242.02902198254|-242.02902198254|-242.02902198254|-242.02902198254|-242.02902198254|-242.02902198254|-242.02902198254|-242.02902198254|-242.02902198254|-242.02902198254|-242.02902198254|-242.02902198254|-242.33224863401|-242.33224863401|-245.00598786894|-245.00598786894|-245.00598786894|-245.00598786894|-245.00598786894|-245.00598786894|-245.00598786894|-245.00598786894|-245.64350126036|-245.64350126036|-245.64350126036|233.05493210432
00309|8137|/equities/ingersoll-rand|SnP500/R1000VALUE|82.031531401411|81.081150341846|80.231553290528|79.137041001459|79.137041001459|78.901155159363|77.76962160787|77.188606152822|77.188606152822|76.380117082915|76.040968630404|75.764655561017|75.736559411737|75.673436578964|75.673436578964|74.749751021305|74.719530306102|74.719530306102|74.719530306102||74.719530306102|74.719530306102|74.719530306102|74.719530306102|74.719530306102|74.719530306102|74.719530306102|74.719530306102|74.719530306102||74.719530306102|74.719530306102|74.254201476046|73.491889070878||72.874044921011|72.145114238166|72.145114238166|72.145114238166|71.729333226945|71.729333226945|71.325405669506|71.09203693638|71.09203693638|70.456282427684|69.412258575112|68.586875501689|68.586875501689|68.586875501689|68.493611189829|68.493611189829|67.897192208889|67.897192208889|67.897192208889|67.897192208889|67.771877943281||67.395421649354|67.040746955228|66.601939603303|66.369206557245|66.144918584792|65.549353016712|65.357059043091|64.118951101481|63.011614555981|62.335130420952|61.296809849506|60.980234301474|60.980234301474|60.980234301474|58.972480310761|-64.3964063709|-64.3964063709|-64.3964063709|-64.3964063709|-64.760438032236|-64.760438032236|-65.084376303451|-65.204862983245|-66.08095805647|-66.937304921682|-66.937304921682|-66.937304921682|-66.937304921682|-66.937304921682|-66.937304921682|-66.937304921682|-66.937304921682|-66.937304921682|-66.937304921682|-66.937304921682|-66.937304921682|-66.937304921682|-67.464141102296|-67.464141102296|-67.464141102296|-67.464141102296|-67.678764788819|-68.002516923693|-68.585239346561|-68.585239346561|-70.19078913213|-70.19078913213|-70.209767346925|-70.370020342476|-70.778909524952|-71.329900777643|66.655754593841|66.655754593841|66.655754593841|66.655754593841|66.655754593841|66.655754593841||66.655754593841|66.634144357978|66.634144357978|65.939049354459|65.556723929406|65.124417359035|65.103795217586|64.753368117863|64.753368117863|64.753368117863|64.753368117863|64.753368117863|64.753368117863|64.753368117863|64.753368117863|64.753368117863|64.753368117863|64.753368117863|64.218189798521|64.065206936914|63.556342261719|63.283168718344|63.283168718344|63.283168718344|63.283168718344|63.283168718344|63.283168718344|63.283168718344|63.283168718344|63.283168718344|63.283168718344|63.283168718344|63.283168718344|63.283168718344|63.092130366438|63.049344212094|63.049344212094|63.049344212094|62.746496790294|61.608604662555|61.587301928241|61.587301928241|61.587301928241||61.587301928241|61.587301928241|60.762751579582|60.762751579582|60.762751579582|60.762751579582|60.762751579582|60.762751579582|60.762751579582|60.762751579582||60.762751579582|60.38105667995|60.121727508158|59.384694993331|58.339106387379|58.235673500965|58.183020249417|57.373823845177|56.603135757744|56.326845722913|56.326845722913|56.326845722913|56.326845722913|56.326845722913||56.326845722913|56.326845722913|56.326845722913|56.326845722913|56.326845722913|56.326845722913|55.785384051799|55.220064126513|55.220064126513|55.220064126513|55.220064126513|55.220064126513|55.220064126513|55.220064126513|54.964517128757|54.692240728594|-57.272693714016|-57.272693714016|-57.272693714016|-57.272693714016|-57.272693714016|-57.272693714016|-57.272693714016|54.061969727697|54.061969727697|54.061969727697|54.061969727697|54.061969727697|54.061969727697|54.061969727697|54.061969727697|54.061969727697|54.061969727697|54.061969727697|54.061969727697||54.061969727697|54.061969727697|54.061969727697|54.061969727697|53.910522216362|-57.660322135507|-57.660322135507|-57.660322135507|-57.660322135507|-57.660322135507|-57.660322135507|-57.660322135507|-57.660322135507|-57.660322135507|-57.660322135507|-58.016746461191|-58.285827994124|-59.052008964123|-59.052008964123|-61.224453768798|56.237590108558|56.237590108558|56.237590108558|56.237590108558|55.37065832951|-58.422319409001|-58.422319409001|-58.422319409001|-58.422319409001|-58.422319409001|-58.422319409001
00310|7930|/equities/intl-paper-co|SnP500/R1000VALUE|-35.526785268247|-35.526785268247|-35.526785268247|-35.526785268247|-35.62976030714|-36.233623445108|-37.595970087663|-37.983009771184|36.016629882171|36.016629882171|36.016629882171|36.016629882171|36.016629882171|36.016629882171|36.016629882171|36.016629882171|36.016629882171|36.016629882171|36.016629882171||36.016629882171|35.78764438134|35.746272399487|35.626690257989|35.493545705966|35.096734353211|35.096734353211|35.096734353211|35.096734353211||35.096734353211|35.096734353211|35.096734353211|35.096734353211||35.096734353211|35.096734353211|35.096734353211|35.096734353211|35.096734353211|35.096734353211|35.096734353211|34.500371170505|34.500371170505|34.500371170505|34.37849510618|34.37849510618|34.37849510618|34.37849510618|34.37849510618|34.32416034747|33.886289766639|32.378100478218|-34.706716770937|-34.706716770937|-34.706716770937||-34.706716770937|-34.706716770937|-34.706716770937|-34.706716770937|-34.706716770937|-34.706716770937|-34.706716770937|-34.706716770937|-35.020796081546|-35.128931138343|-35.128931138343|-35.128931138343|-35.128931138343|-35.128931138343|-35.128931138343|-35.128931138343|-35.128931138343|-35.128931138343|-35.128931138343|-35.128931138343|-35.128931138343|-35.128931138343|-35.128931138343|-36.03436925392|33.573185044079|33.573185044079|33.573185044079|-35.499103819225|-35.499103819225|-35.499103819225|-35.499103819225|-35.499103819225|-35.499103819225|-35.499103819225|-35.499103819225|-35.499103819225|-35.499103819225|-35.499103819225|-35.499103819225|-35.499103819225|-35.499103819225|-35.499103819225|-35.499103819225|-35.499103819225|-35.499103819225|-35.499103819225|-35.499103819225|-35.499103819225|-35.499103819225|-35.499103819225|-35.499103819225|-35.499103819225|-35.499103819225|-35.499103819225|-35.499103819225|-35.639331088684|-35.639331088684||-35.639331088684|-35.639331088684|-35.639331088684|-35.639331088684|-35.639331088684|-35.639331088684|-35.639331088684|-35.639331088684|-35.896358527764|-36.00928819403|-36.17531985955|-36.175984390927|-36.175984390927|-36.478592775876|34.424600594461|34.424600594461|34.424600594461|34.424600594461|34.424600594461|34.424600594461|34.424600594461|34.424600594461|34.22344503714|33.881784395835|33.881784395835|33.669204240001|32.895506652369|31.795005992799|31.314729270835|30.36803220102|30.109556441215|30.109556441215|30.109556441215|30.109556441215|30.109556441215|30.109556441215|30.109556441215|30.109556441215|30.109556441215|30.109556441215|30.109556441215|30.109556441215|30.109556441215||30.109556441215|29.879831935052|29.879831935052|29.879831935052|29.879831935052|29.879831935052|29.879831935052|29.879831935052|29.879831935052|29.879831935052||29.879831935052|29.820842814891|29.820842814891|29.645175848031|29.645175848031|29.645175848031|29.645175848031|29.372415765153|-31.291295574182|-31.291295574182|-31.291295574182|-31.291295574182|-31.743411326932|-32.291845613637||-32.738439566469|-32.804099725988|-33.576751982761|-33.576751982761|-33.576751982761|-33.666450324282|-33.666450324282|-33.666450324282|-33.666450324282|-33.825777917687|-33.946300536987|-33.946300536987|-34.27200151218|-34.508057337481|-34.765127144993|-34.765127144993|-34.765127144993|-35.300290427017|-35.300290427017|-35.792998931791|-35.792998931791|-35.842954898306|-36.863489733246|-36.863489733246|-36.863489733246|-36.863489733246|-36.863489733246|-36.863489733246|-36.863489733246|-36.863489733246|-36.863489733246|-36.863489733246|-36.863489733246|-36.863489733246|-36.863489733246||-36.863489733246|-36.863489733246|-36.863489733246|-36.863489733246|-36.863489733246|-36.863489733246|-36.863489733246|-36.863489733246|-36.863489733246|-36.863489733246|-36.900100911066|-36.900100911066|-36.900100911066|-36.900100911066|-36.900100911066|-37.204566757332|-37.212855436681|-37.812907139311|-37.812907139311|-38.421007915613|-39.163626175191|-39.163626175191|-39.163626175191|-39.2397380028|-39.2397380028|-39.2397380028|-39.2397380028|-39.2397380028|-39.250538398241|-39.250538398241|-39.250538398241
00311|13851|/equities/invesco-ltd|SnP500/R1000VALUE|-16.954925244471|-16.954925244471|-16.954925244471|-16.954925244471|-16.954925244471|-17.287194933517|-17.291327968817|-17.482030249946|-17.622950820252|-17.707167815417|-17.735048459186|-17.735048459186|-17.735048459186|-17.900742052227|-17.900742052227|-17.900742052227|-17.900742052227|-17.996657369567|16.894766229041||16.894766229041|16.894766229041|16.894766229041|16.894766229041|16.894766229041|16.894766229041|16.894766229041|16.894766229041|16.894766229041||16.894766229041|16.894766229041|16.815295742229|16.582829314554||16.399809764584|16.24071288365|16.24071288365|16.24071288365|16.178013963367|16.150015692871|15.886128484056|14.700141971692|14.366824646111|14.190916082722|14.106018037114|13.978308529659|13.978308529659|13.771059860177|13.771059860177|13.374233154663|13.36609268653|13.130102639591|-14.038109709113|-14.038109709113|-14.038109709113||-14.038109709113|-14.038109709113|-14.038109709113|-14.038109709113|-14.038109709113|-14.038109709113|-14.038109709113|-14.038109709113|-14.048455531165|-14.148006128785|12.882407582259|12.882407582259|12.882407582259|12.882407582259|-13.680551942795|-13.680551942795|-13.680551942795|-13.680551942795|-13.680551942795|-13.680551942795|-13.680551942795|-13.680551942795|-13.680551942795|-13.906169026659|-14.089910076245|-14.306288505245|-14.473654087909|-14.473654087909|-14.473654087909|-14.633817963203|-14.633817963203|-14.633817963203|-14.633817963203|-14.633817963203|-14.678130843463|-14.772089828189|-15.045377639859|-15.23290025262|-15.23290025262|-15.23290025262|-15.23290025262|-15.337389008513|-15.490709799651|-15.675738778515|-15.916187196753|-16.173133969662|-16.173133969662|-16.173133969662|-16.173133969662|-16.173133969662|-16.173133969662|-16.173133969662|-16.173133969662|-16.173133969662|-16.173133969662|-16.173133969662|-16.173133969662||-16.173133969662|-16.173133969662|-16.173133969662|-16.173133969662|-16.173133969662|-16.173133969662|-16.173133969662|-16.173133969662|-16.173133969662|-16.29501515004|-16.492794467045|-16.598660841069|-16.808511564557|-17.147235470154|-17.512205950792|-17.64661711275|-17.788973217478|-17.788973217478|-17.788973217478|-17.788973217478|-17.788973217478|-17.788973217478|-17.788973217478|-17.804339453776|-17.804339453776|-17.804339453776|-17.804339453776|-17.950655881121|-18.463506424377|17.183411792707|17.183411792707|17.183411792707|17.183411792707|17.183411792707|17.183411792707|17.183411792707|17.183411792707|16.847123680061|16.198471026891|15.902798821912|15.902798821912|15.902798821912|15.902798821912||15.902798821912|15.729498733399|15.539214724303|15.539214724303|15.539214724303|15.539214724303|15.539214724303|15.539214724303|15.539214724303|15.539214724303||15.539214724303|15.248133846272|15.248133846272|14.846260808297|14.803900796383|14.781278855502|14.596856873343|14.596856873343|-15.803401704589|-15.803401704589|-15.803401704589|-15.803401704589|-15.803401704589|-15.960761261629||-15.960761261629|-15.960761261629|-16.116679245285|-16.493522898714|-16.493522898714|-16.601880417658|-16.601880417658|-16.601880417658|-16.627645027188|-16.819327791033|-17.070960183568|-17.070960183568|-17.588288726218|16.023537021436|16.023537021436|16.023537021436|16.023537021436|16.023537021436|16.023537021436|16.023537021436|16.023537021436|16.023537021436|16.023537021436|16.023537021436|16.023537021436|16.023537021436|16.023537021436|16.023537021436|15.842452426263|15.571058904141|15.415066042443|-16.681147834835|-16.681147834835|-16.681147834835|-16.681147834835||-16.681147834835|-16.681147834835|-16.681147834835|-16.681147834835|-16.681147834835|-16.681147834835|-16.681147834835|-16.681147834835|-16.681147834835|-16.681147834835|-17.127386858262|-17.364532800092|-17.364532800092|-17.364532800092|-17.518925079122|-17.591019122707|-17.591019122707|-17.67452986754|-17.67452986754|-18.268644259119|-18.77976995945|-18.77976995945|-19.028078254064|-19.083508949821|-19.083508949821|-19.083508949821|-19.138899994498|-19.245941917763|-19.245941917763|-19.245941917763|-19.57854672788
00312|7877|/equities/interpublic-grp|SnP500/R1000VALUE|-33.474035301877|31.741913136727|31.741913136727|31.741913136727|31.741913136727|31.741913136727|31.741913136727|31.741913136727|31.741913136727|31.391015910315|31.261478113079|31.261478113079|31.261478113079|31.261478113079|31.261478113079|31.261478113079|31.261478113079|31.261478113079|31.261478113079||31.261478113079|31.261478113079|31.261478113079|31.261478113079|31.261478113079|31.261478113079|31.261478113079|31.261478113079|31.261478113079||31.261478113079|31.261478113079|31.261363213751|31.171514080071||31.039459809224|31.009250377813|31.009250377813|31.009250377813|31.003922408499|31.003922408499|30.301299565012|29.774872032229|29.774872032229|29.774872032229|29.774872032229|29.774872032229|29.774872032229|29.774872032229|29.774872032229|29.28096836521|29.143850002193|29.143850002193|28.849991501309|28.849991501309|28.849991501309||28.764157494944|28.577674981667|28.542416595434|28.259352179606|28.216224003985|28.176359919657|-29.89953406854|-29.89953406854|-29.89953406854|-29.89953406854|-29.89953406854|-29.89953406854|-29.89953406854|-29.89953406854|-29.89953406854|-29.89953406854|-29.89953406854|-29.89953406854|-29.89953406854|-30.124204779152|-30.136338711319|-30.538937015957|-30.538937015957|-30.594374042558|28.11282031389|28.11282031389|28.11282031389|-29.969191201471|-29.969191201471|-29.969191201471|-29.969191201471|-29.969191201471|-29.969191201471|-29.969191201471|-29.969191201471|-29.969191201471|-30.143268620463|-30.451503065633|-30.451503065633|-30.451503065633|-30.451503065633|-30.451503065633|-30.833892905499|-31.090158343079|-31.512119372423|-32.036798671148|-32.286443819891|-32.369381602485|-32.829867875|-33.107632040338|-33.33764635121|-33.603495343914|-33.649747099394|-33.649747099394|-33.99999535295|-34.150273775753|-34.25558161702||-34.424498558046|-34.424498558046|-34.424498558046|-34.424498558046|-34.424498558046|-34.424498558046|-34.424498558046|-34.424498558046|-34.424498558046|-34.424498558046|-34.424498558046|-34.601944817439|-34.913826930672|-35.080362094939|-35.386513565977|-35.761680442978|-36.194090771332|-36.208267925842|-36.208267925842|-36.208267925842|-36.208267925842|-36.208267925842|-36.208267925842|-36.208267925842|-36.208267925842|-36.208267925842|-36.208267925842|-36.208267925842|-36.208267925842|-36.208267925842|-38.193631435614|-40.751536556065|-41.56781598813|38.242981150342|37.927995579157|37.927995579157|37.927995579157|37.927995579157|37.927995579157|37.927995579157|37.927995579157|37.927995579157|37.927995579157||37.927995579157|37.927995579157|37.927995579157|37.927995579157|37.927995579157|37.927995579157|37.927995579157|37.927995579157|37.927995579157|37.927995579157||37.927995579157|37.927995579157|37.927995579157|37.684437743727|37.234654735529|37.221836221443|37.109542356847|36.613380947509|36.352494337725|36.352494337725|36.352494337725|36.352494337725|36.352494337725|36.352494337725||36.352494337725|36.352494337725|36.352494337725|36.352494337725|36.180733413077|36.180733413077|35.281924268246|34.221860060692|34.158292680121|34.158292680121|34.158292680121|-36.703497904901|-36.703497904901|-36.703497904901|-36.703497904901|-36.703497904901|-36.703497904901|-37.298398102221|-37.298398102221|-37.298398102221|-37.298398102221|-37.298398102221|-38.755997221665|36.577921279085|36.577921279085|36.577921279085|36.577921279085|36.577921279085|36.577921279085|35.964079309185|35.785088248474|35.563706816813|35.44439764992|35.415226990045|35.415226990045||35.415226990045|35.415226990045|35.415226990045|35.286918699808|34.739634050338|34.050148131018|33.055430008017|33.055430008017|33.043256098521|-35.419251601627|-35.419251601627|-35.419251601627|-35.419251601627|-35.419251601627|-35.419251601627|-35.419251601627|-35.419251601627|-35.624672557015|-35.624672557015|-36.035192543819|-36.685768187658|-36.949465712592|-37.395797474169|-37.407349674494|-37.407349674494|-37.407349674494|-37.620625911588|-37.786205965539|-38.351798995361|-38.351798995361|-38.803942132907
00313|13981|/equities/ipg-photonics-corp.|SnP500/R1000GROWTH/R1000VALUE|-104.35038357051|-104.35038357051|-104.35038357051|-104.35038357051|-104.35038357051|-104.35038357051|-104.35038357051|-104.35038357051|-104.35038357051|-104.35038357051|-104.35038357051|-104.35038357051|-104.35038357051|-104.35038357051|-104.35038357051|-104.35038357051|-104.35038357051|-104.35038357051|-105.33709399205||-106.81397585199|-106.81397585199|-107.93580536627|-108.7772438384|-108.7772438384|-108.7772438384|-108.7772438384|-110.74292886002|103.92043115027||103.92043115027|103.92043115027|103.92043115027|103.34581207045||101.78367809463|101.47417214683|101.47417214683|101.46324574474|99.712771203831|99.712771203831|98.184747036646|94.428051957764|93.916722413873|93.278862764411|93.136514453946|92.381125746898|91.472916614934|91.440576921182|91.440576921182|90.928519111216|90.928519111216|90.928519111216|89.937303782872|89.937303782872|89.937303782872||89.937303782872|89.219299287447|89.219299287447|89.219299287447|89.219299287447|89.219299287447|86.955888504065|-94.060359402829|-94.060359402829|-94.060359402829|-94.060359402829|-94.060359402829|-94.060359402829|-94.060359402829|-94.060359402829|-94.060359402829|-94.060359402829|-94.764565596242|-96.025073935875|-96.799247240897|-98.259164465661|-99.268517005438|-99.639012153412|-99.639012153412|-99.639012153412|-99.639012153412|-99.639012153412|-99.639012153412|-99.639012153412|-101.14751350379|-102.62995696068|-102.62995696068|-102.62995696068|-103.31689638562|-104.597024235|-104.597024235|-104.597024235|-104.597024235|-104.597024235|-104.597024235|-104.597024235|-104.61909769619|-104.61909769619|-104.61909769619|-104.61909769619|-106.35784858642|-106.35784858642|-106.86988347836|-106.86988347836|-106.86988347836|-106.86988347836|-107.79486819183|-108.59957812533|-108.94951018437|-108.94951018437|-108.94951018437|-108.94951018437||-108.94951018437|-108.94951018437|-108.94951018437|-108.94951018437|-108.94951018437|-108.94951018437|-108.94951018437|-108.94951018437|-108.94951018437|-108.94951018437|-108.94951018437|-110.57501262144|-112.73834783187|-113.97011165211|-114.72789700373|-117.04044058967|-119.46938009448|-121.48319657851|-122.94410698732|-124.19678913576|-124.55254021202|-125.43059964218|-127.12839725324|-129.11330697612|-137.73164201363|-137.73164201363|-137.73164201363|-137.73164201363|-137.73164201363|-140.92849080412|130.42585209214|130.42585209214|130.42585209214|130.42585209214|130.42585209214|130.42585209214|130.42585209214|129.86594548052|126.01577594353|124.96475402668|124.96475402668|124.96475402668|124.96475402668||124.96475402668|124.29612341804|121.97069539938|121.82647720849|121.82647720849|121.82647720849|121.82647720849|121.82647720849|121.82647720849|121.82647720849||121.82647720849|121.80692478325|116.36797328686|-119.01416164668|-119.01416164668|-119.01416164668|-119.01416164668|-119.01416164668|-119.01416164668|-119.01416164668|109.39555127876|109.39555127876|109.39555127876|109.39555127876||109.39555127876|109.39555127876|109.39555127876|109.39555127876|109.39555127876|109.39555127876|109.39555127876|109.39555127876|109.39555127876|109.39555127876|109.39555127876|109.39555127876|109.39555127876|109.39555127876|109.39555127876|109.39555127876|109.39555127876|109.39555127876|109.39555127876|107.89005531489|-117.39234005743|-117.39234005743|-118.14148963087|-120.43248561349|-122.04498549|-122.89553865344|-122.97992830991|-122.97992830991|-123.84658528168|-123.96676233962|-124.58195600195|-124.95606220743|-125.1362719095|-125.1362719095|-125.1362719095||-125.1362719095|-125.57476547072|-125.57476547072|-125.57476547072|-125.57476547072|-125.57476547072|-125.57476547072|-125.57476547072|-126.13915746974|-126.13915746974|-126.17435212123|-126.17435212123|-126.17435212123|-126.17435212123|-126.17435212123|-126.17435212123|-126.17435212123|-127.72259753412|-127.72259753412|-130.12066060378|119.39255631799|119.39255631799|119.39255631799|119.39255631799|119.39255631799|119.39255631799|119.39255631799|119.39255631799|119.39255631799|119.39255631799|119.39255631799
00314|13852|/equities/iron-mountain-inc|SnP500/R1000GROWTH/R1000VALUE|-69.479791981019|-69.479791981019|-69.479791981019|-69.479791981019|-69.479791981019|-69.479791981019|-69.479791981019|-69.479791981019|-69.479791981019|-69.479791981019|-69.479791981019|-69.479791981019|-69.479791981019|-69.479791981019|-69.479791981019|-69.479791981019|-69.479791981019|-69.485791054078|-70.111960376171||-70.111960376171|-70.111960376171|-70.494330705636|-70.494330705636|-70.494330705636|-70.494330705636|-70.494330705636|-70.494330705636|67.313104236282||67.313104236282|67.238454593725|67.024945750841|66.456048240273||66.108946524295|65.490262243036|65.490262243036|65.490262243036|64.863066478036|64.863066478036|64.863066478036|63.684244362803|63.073046172428|62.768898212152|62.768898212152|62.768898212152|62.768898212152|62.423222660177|62.017471656924|61.023303519493|60.403952647146|60.403952647146|60.061615679988|59.894458665128|59.894458665128||59.894458665128|59.190509042999|58.712625514425|58.584994858014|58.144469518117|58.144469518117|57.709198934737|57.709198934737|57.709198934737|57.709198934737|57.709198934737|57.709198934737|57.709198934737|57.709198934737|57.709198934737|57.709198934737|57.709198934737|57.709198934737|57.709198934737|57.709198934737|57.709198934737|57.709198934737|57.709198934737|57.709198934737|57.709198934737|57.709198934737|57.709198934737|57.082998256886|-60.970191604461|-60.970191604461|-60.970191604461|-60.970191604461|-60.970191604461|-60.970191604461|-60.970191604461|-60.970191604461|-61.736878322855|-62.555371522126|-62.923875890172|-62.923875890172|-63.202363846475|-63.837903629601|60.881036991852|60.881036991852|60.881036991852|60.881036991852|60.881036991852|60.881036991852|60.881036991852|60.881036991852|60.881036991852|60.881036991852|60.881036991852|60.881036991852|60.881036991852|60.554095209723|60.542953984097||60.542953984097|60.409396189402|59.909885426307|58.918810336617|58.452544177933|-61.89176852055|-61.89176852055|-61.89176852055|-61.89176852055|-61.89176852055|-61.89176852055|-62.466919653367|-62.678802429251|59.55736484589|59.55736484589|59.55736484589|59.55736484589|59.55736484589|59.55736484589|59.55736484589|59.55736484589|59.55736484589|59.55736484589|59.55736484589|59.55736484589|59.55736484589|59.55736484589|59.55736484589|59.157110426843|58.921832638781|58.659258080633|58.644855406441|58.644855406441|58.095951401036|56.934944721109|56.111448792772|56.111448792772|56.111448792772|55.301609388277|54.887343900386|54.68371615695|54.327362222661|54.211824597241||-57.329288226195|-57.329288226195|-57.329288226195|-57.329288226195|-57.329288226195|-57.329288226195|-57.329288226195|54.270002908056|54.270002908056|54.270002908056||54.270002908056|53.811936588206|53.811936588206|53.811936588206|53.194928508244|53.063222021017|53.063222021017|53.063222021017|-55.746011745478|-55.746011745478|-55.746011745478|-55.746011745478|53.229157828074|53.229157828074||53.229157828074|53.229157828074|53.229157828074|53.229157828074|53.229157828074|53.229157828074|53.229157828074|53.229157828074|53.229157828074|53.229157828074|53.229157828074|53.229157828074|53.229157828074|53.229157828074|53.229157828074|53.229157828074|52.638508689383|52.563088111562|52.563088111562|52.563088111562|52.485725063397|51.732873963331|51.520339105128|51.520339105128|51.247943133777|50.854535229411|50.845104410233|50.845104410233|50.845104410233|50.845104410233|50.845104410233|50.845104410233|50.845104410233|-53.822096403709|-53.822096403709||-53.822096403709|-53.822096403709|-53.822096403709|-53.822096403709|-53.822096403709|-53.822096403709|-53.822096403709|-53.822096403709|-53.822096403709|-53.822096403709|-54.113442483071|-54.646764424444|-54.646764424444|-54.646764424444|-55.07529476285|-55.439134700965|-55.439134700965|-55.439134700965|-55.439134700965|-55.439134700965|51.691092402921|51.691092402921|51.691092402921|51.691092402921|50.590383431631|-53.892642225362|-53.892642225362|-53.892642225362|-53.892642225362|-53.892642225362|-53.892642225362
00315|8125|/equities/jacobs-engineer|SnP500/R1000VALUE|137.00242615202|135.62042406377|134.91660752094|133.77622715407|132.88668649938|132.88668649938|132.88668649938|132.88668649938|132.88668649938|131.75132558905|131.34786179952|129.4112272626|128.8180404643|127.96221414979|127.36148560423|127.36148560423|127.36148560423|127.36148560423|127.36148560423||127.36148560423|125.23831296384|-131.9913526145|-131.9913526145|-131.9913526145|-131.9913526145|-132.8581654857|-133.09184914942|-133.578106106||-133.578106106|-133.578106106|-133.578106106|-133.578106106||-133.578106106|-133.578106106|-133.578106106|-133.578106106|-133.578106106|-133.578106106|-133.578106106|-133.578106106|-133.578106106|-133.578106106|-133.578106106|-133.578106106|-133.578106106|-133.578106106|-133.578106106|-133.578106106|-133.578106106|-133.578106106|-133.578106106|-133.578106106|-135.22809542928||-135.22809542928|-138.40988735699|-138.40988735699|-138.40988735699|-138.40988735699|-138.40988735699|-138.40988735699|-138.40988735699|-138.40988735699|-138.40988735699|-138.40988735699|-138.40988735699|-138.40988735699|-138.40988735699|-138.40988735699|-138.40988735699|-138.40988735699|-138.40988735699|-139.68072217861|-139.72077574966|-139.72077574966|-139.72077574966|-140.40780147179|131.97927412081|131.97927412081|131.97927412081|131.97927412081|131.97927412081|131.97927412081|131.97927412081|131.97927412081|131.5436402856|130.29246386276|130.29246386276|130.29246386276|130.29246386276|130.29246386276|130.29246386276|130.29246386276|130.29246386276|130.29246386276|130.29246386276|130.29246386276|130.29246386276|130.29246386276|130.29246386276|130.29246386276|130.29246386276|130.29246386276|130.29246386276|130.29246386276|130.29246386276|130.29246386276|130.29246386276|130.29246386276|130.29246386276|130.29246386276||130.29246386276|130.1704205443|130.1704205443|130.1704205443|130.1704205443|130.1704205443|130.1704205443|130.1704205443|130.1704205443|130.1704205443|130.1704205443|130.1704205443|130.1704205443|130.1704205443|129.78730487046|129.5463436888|128.93704698332|127.90394695874|123.17299004259|122.8913790458|122.22148034236|122.18975212465|121.50139609852|121.3005785738|121.3005785738|121.3005785738|121.3005785738|121.3005785738|120.3973107641|120.16868054261|119.37624161493|119.37624161493|119.37624161493|119.37624161493|119.37624161493|119.37624161493|119.37624161493|119.37624161493|117.85693563632|116.27103990109|115.73976764184|114.81751738104|114.35945967075||113.64829252424|113.21921367847|111.42634900635|-117.44842944853|-117.44842944853|-117.44842944853|-117.44842944853|-117.44842944853|-117.44842944853|-117.44842944853||-117.44842944853|-117.44842944853|-117.44842944853|-117.44842944853|-117.44842944853|-117.44842944853|-117.44842944853|-117.44842944853|-117.44842944853|-117.44842944853|-117.44842944853|-117.44842944853|-118.10778973624|111.59922733735||111.59922733735|111.59922733735|111.59922733735|111.59922733735|111.59922733735|111.59922733735|111.59922733735|111.59922733735|111.59922733735|111.59922733735|111.59922733735|111.59922733735|111.59922733735|111.59922733735|111.59922733735|111.09832742197|-118.40537269293|-118.40537269293|-118.40537269293|-118.40537269293|-118.40537269293|-118.40537269293|-118.40537269293|-119.15717491839|-119.15717491839|-119.15717491839|-119.15717491839|-119.15717491839|-119.15717491839|-119.15717491839|-119.15717491839|-119.15717491839|-119.15717491839|-119.15717491839|-119.15717491839||-119.15717491839|-119.41883628961|-119.41883628961|-119.41883628961|-119.41883628961|-119.41883628961|-119.41883628961|-119.41883628961|-119.41883628961|-119.41883628961|-121.12648146017|-122.46609224062|-122.59751955351|-122.59751955351|-122.69852598527|-122.69852598527|-122.69852598527|-122.69852598527|-122.69852598527|-123.41586174809|-126.13875396184|-126.13875396184|-126.13875396184|-126.13875396184|-126.13875396184|-126.13875396184|-126.13875396184|-126.93546124837|-126.93546124837|-126.93546124837|-126.93546124837
00316|13082|/equities/j.b.-hunt-transpo|SnP500/R1000GROWTH/R1000VALUE|200.46098781432|199.18609699503|198.81399371111|194.77999185946|192.83832285235|192.83832285235|192.83832285235|192.83832285235|192.83832285235|192.77420969743|192.77420969743|192.54881232683|192.54881232683|192.54881232683|190.26812429896|-201.80067697448|-201.80067697448|-201.80067697448|-201.80067697448||-202.04913722328|-202.04913722328|-202.04913722328|-202.04913722328|-202.04913722328|-202.04913722328|-202.04913722328|190.03058054551|190.03058054551||190.03058054551|190.03058054551|190.03058054551|190.03058054551||190.03058054551|190.03058054551|190.03058054551|190.03058054551|190.03058054551|190.03058054551|185.8650983451|181.51409629812|181.51409629812|178.36841075487|178.36841075487|178.36841075487|178.36841075487|178.36841075487|178.36841075487|175.8708973733|172.23237745932|171.97375300385|170.69378005626|170.69378005626|170.69378005626||169.8227578914|169.8227578914|169.8227578914|169.8227578914|169.8227578914|169.8227578914|-181.59284660021|-181.59284660021|-181.59284660021|-181.59284660021|-181.59284660021|-181.59284660021|-181.59284660021|-181.59284660021|-181.59284660021|-181.59284660021|-181.59284660021|-181.59284660021|-181.59284660021|-183.62371817341|-186.07358371671|-187.77314389477|-190.52294427299|-195.71104729334|-197.07365918336|-197.35319469744|185.2578792197|184.17097426593|182.88413752194|182.88413752194|182.88413752194|182.88413752194|182.88413752194|182.88413752194|182.88413752194|182.88413752194|182.88413752194|182.88413752194|182.88413752194|182.88413752194|182.88413752194|182.88413752194|182.88413752194|182.88413752194|182.88413752194|182.88413752194|182.88413752194|182.88413752194|179.80893513756|-193.60065196269|-193.60065196269|-193.60065196269|-195.52850387618|-196.06555650549|-196.50812040785|-197.34457955337|-198.38045828464||-198.38045828464|-198.38045828464|-198.97187709572|-198.97187709572|-198.97187709572|-198.97187709572|-200.73764186173|-201.06960122088|-201.98906873353|-201.98906873353|-201.98906873353|-203.97291409846|-208.82157047452|194.83640820633|194.83640820633|194.83640820633|194.83640820633|194.83640820633|194.83640820633|194.83640820633|194.83640820633|193.09934316356|191.85846766859|191.85846766859|191.85846766859|190.65274449885|188.59776922398|188.48057732243|185.79841809426|182.52435604902|180.81857427957|180.81857427957|180.5502333575|175.22234587466|173.87224638491|173.87224638491|173.87224638491|173.87224638491|170.86471793419|169.88606307584|169.88606307584|169.88606307584|169.88606307584||169.88606307584|169.65950910337|168.61779257199|-180.26926175078|-180.26926175078|-180.26926175078|-180.26926175078|-180.26926175078|-180.26926175078|-180.26926175078||-180.26926175078|-180.26926175078|-180.26926175078|-180.26926175078|-180.26926175078|-180.26926175078|-180.26926175078|-180.26926175078|-180.26926175078|-180.26926175078|-180.26926175078|-180.26926175078|-180.66657446081|-180.66657446081||-180.66657446081|-180.66657446081|-180.66657446081|-180.66657446081|-180.66657446081|-181.49785739243|-182.34099746515|-182.34099746515|-182.34099746515|-182.34099746515|-182.34099746515|-182.34099746515|-182.34099746515|-182.34099746515|-182.34099746515|-182.34099746515|-182.34099746515|-182.34099746515|-182.34099746515|-182.34099746515|-182.34099746515|-182.34099746515|-182.34099746515|167.35582460174|167.35582460174|167.35582460174|167.35582460174|-179.78326463429|-179.78326463429|-179.78326463429|-179.78326463429|-179.78326463429|-179.78326463429|-179.78326463429|-179.78326463429||-179.78326463429|-179.78326463429|-179.78326463429|-179.78326463429|-179.78326463429|-179.78326463429|-179.78326463429|-179.78326463429|-179.78326463429|-179.78326463429|-182.88648602202|-182.88648602202|-182.88648602202|-182.88648602202|-184.23716870718|-184.23716870718|-184.23716870718|-187.41518382422|-187.66632227756|-191.77535411889|-193.61000792696|-193.61000792696|-193.61000792696|-193.61000792696|-193.61000792696|-193.61000792696|-193.61000792696|-194.89556934783|-196.14644467915|-196.14644467915|-197.56771678488
00317|8176|/equities/leucadia-natl|SnP500/R1000VALUE|38.996948779951|38.996948779951|38.996948779951|38.996948779951|38.996948779951|38.996948779951|38.996948779951|38.996948779951|38.90160832287|38.68859751906|38.68859751906|38.68859751906|38.68859751906|38.68859751906|38.68859751906|38.68859751906|38.68859751906|38.68859751906|38.68859751906||38.68859751906|38.68859751906|38.68859751906|38.68859751906|38.68859751906|38.68859751906|38.68859751906|38.68859751906|38.68859751906||38.68859751906|38.68859751906|38.590108269741|38.069010171945||37.393067476545|36.682853404454|36.542613444253|36.428805016256|36.428805016256|36.428805016256|36.332005234533|34.846672609971|34.78555092832|34.78555092832|34.752101621167|34.752101621167|34.752101621167|34.752101621167|34.561225583306|33.954696101337|33.691327221294|33.459810185322|33.350649951265|33.350649951265|33.350649951265||33.119254097704|33.119254097704|33.119254097704|33.119254097704|32.837251339141|32.837251339141|32.697167778217|32.329505094082|32.329505094082|32.329505094082|32.329505094082|32.329505094082|32.329505094082|32.329505094082|-34.283456680105|-34.283456680105|-34.283456680105|-34.283456680105|-34.283456680105|-34.843847330884|-34.843847330884|-34.843847330884|-34.843847330884|-35.071497555657|-35.478331270134|-36.063145626823|-36.497579936682|-36.497579936682|-36.497579936682|-37.167868910563|-37.502169692047|-37.502169692047|-37.502169692047|-37.502169692047|-37.502169692047|-37.502169692047|-37.905744009026|-38.297895550141|-38.297895550141|-38.297895550141|-38.297895550141|-38.806049478726|36.398753337919|36.398753337919|36.398753337919|36.398753337919|36.398753337919|36.364416051867|36.364416051867|35.767684646186|35.147983652283|34.878801903982|34.878801903982|34.878801903982|34.878801903982|34.878801903982|34.420338297177||34.239762041622|-35.964234881352|-35.964234881352|-35.964234881352|-35.964234881352|-35.964234881352|-35.964234881352|-35.964234881352|-35.964234881352|-35.964234881352|-35.964234881352|-36.155060614425|-36.40053416927|-36.40053416927|-36.801703259231|-36.88854217185|-37.063227278562|-37.063227278562|35.270571663555|35.270571663555|35.270571663555|35.270571663555|35.270571663555|35.270571663555|35.270571663555|35.270571663555|35.270571663555|35.184623544816|35.184623544816|35.052358222674|34.764285591654|34.634206060361|34.498008785194|33.944175783733|33.408220577114|33.408220577114|33.408220577114|33.120798852569|31.325825490655|31.325825490655|31.325825490655|31.325825490655|31.325825490655||31.325825490655|31.242026847933|31.051697565819|31.003712854553|31.003712854553|31.003712854553|31.003712854553|31.003712854553|31.003712854553|31.003712854553||31.003712854553|30.966649032141|30.966649032141|30.569886923394|-31.853157815168|-31.853157815168|-31.853157815168|-31.853157815168|-31.853157815168|-31.853157815168|-31.853157815168|-31.853157815168|-31.853157815168|-31.853157815168||-31.853157815168|-31.853157815168|-31.853157815168|-31.853157815168|-31.853157815168|-31.853157815168|-31.853157815168|-31.853157815168|-31.853157815168|-31.853157815168|-31.853157815168|-32.101841406502|-32.14064269535|-32.14064269535|-32.14064269535|-32.14064269535|-32.14064269535|-32.437852338733|-32.437852338733|-32.437852338733|-32.437852338733|-32.437852338733|-32.437852338733|-32.437852338733|-32.437852338733|-32.437852338733|-32.437852338733|-32.437852338733|-32.437852338733|-32.437852338733|-32.437852338733|-32.437852338733|-32.437852338733|-32.437852338733|-32.437852338733||-32.437852338733|-32.437852338733|-32.437852338733|-32.437852338733|-32.437852338733|-32.437852338733|-32.437852338733|-32.437852338733|-32.437852338733|-32.437852338733|-33.759229717191|-34.050482969182|-34.050482969182|-34.050482969182|-34.050482969182|-34.122386944021|-34.122386944021|-34.48560149842|-34.48560149842|-36.43233498129|-37.794261387021|-38.332791888086|-38.790323243503|-39.370637242401|37.043055085064|37.043055085064|37.043055085064|37.043055085064|37.043055085064|37.043055085064|37.043055085064
00318|8071|/equities/jm-smucker-co|SnP500/R1000VALUE|126.67763510812|126.67763510812|126.67763510812|126.67763510812|126.67763510812|126.67763510812|125.91014513559|125.47739362261|125.04957483135|125.04957483135|125.04957483135|123.96753168066|123.96753168066|123.96753168066|123.96753168066|123.96753168066|123.96753168066|123.96753168066|123.96753168066||123.96753168066|123.96753168066|123.96753168066|123.96753168066|123.96753168066|123.96753168066|123.96753168066|123.96753168066|121.25938722778||119.78665163438|118.96116767901|118.25213046624|118.10546143359||118.10546143359|118.10546143359|118.10546143359|118.10546143359|118.10546143359|118.10546143359|118.10546143359|116.9854633842|115.11893426423|113.04937491423|112.57041607969|111.74351820541|110.07964855447|110.07964855447|-114.41947861797|-114.41947861797|-114.41947861797|-114.41947861797|-114.89930870752|-114.89930870752|-114.89930870752||-114.89930870752|-114.89930870752|-114.89930870752|-114.89930870752|-114.89930870752|-114.89930870752|-114.89930870752|-114.89930870752|-114.89930870752|-115.222008946|-115.63056824213|-117.22507511252|-119.28508542504|-119.62362083523|-119.62362083523|-119.62362083523|-119.62362083523|-119.62362083523|-119.73992864646|-119.73992864646|-119.73992864646|-119.73992864646|-120.25103274493|-120.42521026268|-120.42521026268|-120.42521026268|-120.42521026268|-120.42521026268|-120.42521026268|-121.12522938664|-122.56569863577|-122.56569863577|-122.56569863577|-122.56569863577|-126.24883229224|-127.06592514214|-128.41158625481|-129.62676140332|-131.49917620049|-133.27769828754|-134.13127935219|-134.13127935219|-134.13127935219|-135.19679885487|-135.19679885487|-135.19679885487|-135.19679885487|-135.19679885487|-135.89033397679|-137.04759093396|-139.80010849758|-140.7469916534|-141.48185212872|-146.01305584821|-146.01305584821|-146.01305584821|-146.01305584821||-146.01305584821|-146.01305584821|-146.01305584821|-146.01305584821|-146.01305584821|-146.01305584821|-146.01305584821|-146.01305584821|-146.01305584821|-147.30450147957|-148.48361298295|-148.48361298295|-150.75013496315|-152.23181821942|146.23054087988|146.23054087988|146.23054087988|146.23054087988|146.23054087988|146.23054087988|146.23054087988|146.23054087988|146.23054087988|146.23054087988|146.23054087988|146.23054087988|146.23054087988|146.23054087988|146.23054087988|146.23054087988|145.43670954563|144.26899287597|144.26899287597|144.26899287597|144.26899287597|144.26899287597|144.26899287597|144.26899287597|144.26899287597|144.26899287597|144.26899287597|144.26899287597|144.26899287597||144.26899287597|144.26899287597|144.26899287597|144.26899287597|144.26899287597|144.26899287597|144.26899287597|144.26899287597|144.26899287597|144.26899287597||144.26899287597|143.39388728027|142.64627036745|142.64627036745|142.64627036745|142.64627036745|-151.92383188431|-151.92383188431|-151.92383188431|-151.92383188431|-151.92383188431|-151.92383188431|-151.92383188431|-151.92383188431||-153.17259125383|-154.04010502135|-156.02525372313|-156.02525372313|-157.95895009357|151.72270664151|151.72270664151|151.72270664151|151.72270664151|151.72270664151|151.72270664151|151.72270664151|151.72270664151|151.0926841653|151.0926841653|151.0926841653|151.0926841653|151.0926841653|150.55180458167|150.55180458167|150.55180458167|150.55180458167|150.55180458167|150.55180458167|150.55180458167|150.55180458167|150.55180458167|150.55180458167|150.55180458167|150.55180458167|150.55180458167|150.55180458167|150.55180458167|150.55180458167|150.55180458167||150.55180458167|150.55180458167|150.55180458167|150.55180458167|150.11528888388|149.52559355359|149.52559355359|149.15121543254|148.70524944029|145.80928578804|145.80928578804|145.80928578804|145.80928578804|145.771135176|144.92420959274|144.92420959274|143.57801733855|-153.40569564137|-153.40569564137|-153.40569564137|-153.40569564137|-153.40569564137|-153.40569564137|-153.40569564137|-153.40569564137|-153.40569564137|-153.40569564137|-154.18365947086|-154.18365947086|-154.18365947086|-154.18365947086
00319|8217|/equities/johnson-controls|SnP500/R1000VALUE|-57.596296662965|-57.596296662965|-57.596296662965|-57.596296662965|-57.604756427169|-57.604756427169|-57.604756427169|-57.604756427169|-57.604756427169|-57.604756427169|-57.604756427169|-57.604756427169|-57.604756427169|-57.604756427169|-57.604756427169|-57.604756427169|-57.604756427169|-57.604756427169|-58.180286911197||54.430128841406|54.430128841406|54.309097692708|54.242340486648|54.242340486648|54.242340486648|54.242340486648|54.242340486648|54.242340486648||54.242340486648|54.129433617918|54.129433617918|53.229924504325||52.556584376279|-56.368074802708|-56.368074802708|-56.368074802708|-56.368074802708|-56.368074802708|-56.368074802708|-56.368074802708|-57.421749119573|53.849945699051|53.646939448598|52.712987030085|52.665540364646|51.946156876245|51.232396859768|50.752662626508|50.239180348541|50.239180348541|49.864050514776|49.864050514776|49.864050514776||49.713386994025|49.388762877408|49.32137459338|49.32137459338|49.32137459338|49.32137459338|49.045416392886|-51.762284843736|-51.762284843736|-51.762284843736|-51.762284843736|-51.762284843736|-51.762284843736|-51.762284843736|-51.762284843736|-51.762284843736|-51.762284843736|-51.762284843736|-51.762284843736|-51.762284843736|-51.762284843736|-52.412882030517|-52.412882030517|-52.711258133816|-53.865843252525|-55.055659033839|-55.140327131835|-55.140327131835|-55.140327131835|-55.140327131835|-55.140327131835|-55.140327131835|-55.140327131835|-55.140327131835|-55.140327131835|-55.543697635429|-55.631328256149|-56.490921081458|-56.587866493402|-56.587866493402|-58.051814732317|-58.051814732317|-58.051814732317|-58.49924032927|-59.198876939885|-60.066869582451|-60.066869582451|-60.066869582451|-60.066869582451|-60.066869582451|-60.066869582451|-60.066869582451|-60.066869582451|-60.066869582451|-60.066869582451|-61.076520537575|-61.98369372265||-61.98369372265|-61.98369372265|-61.98369372265|-61.98369372265|-61.98369372265|-61.98369372265|-62.567435825053|-62.710719902251|-62.710719902251|-62.710719902251|-62.991078093024|-63.095170025597|-63.095170025597|-63.095170025597|-63.334630971231|-63.927922784264|-64.691582744845|-65.572867571787|-66.15722082663|-67.205488613451|-67.394433369465|-67.428258858596|-70.6230646355|66.966040480683|66.760597719693|66.735665336742|66.60796124791|66.55441670777|66.55441670777|66.55441670777|66.55441670777|66.55441670777|66.55441670777|66.55441670777|66.102406452779|65.910034965428|65.910034965428|65.910034965428|65.10003918956|64.703846604985|64.703846604985|64.703846604985|64.703846604985||64.703846604985|64.703846604985|63.892607220193|63.51512284652|62.929024435586|62.28505496919|62.28505496919|62.28505496919|62.28505496919|61.989548859035||61.989548859035|61.326719903323|60.929410139027|60.675735861397|59.745261093352|59.606311463983|59.606311463983|59.433933048272|59.433933048272|59.433933048272|59.433933048272|59.433933048272|59.433933048272|59.433933048272||59.433933048272|59.433933048272|59.433933048272|59.433933048272|59.433933048272|59.433933048272|58.907939697506|58.907939697506|58.907939697506|58.907939697506|58.907939697506|58.907939697506|58.907939697506|58.907939697506|58.794098722937|57.431219591037|-60.274658281747|-60.274658281747|-60.274658281747|-60.274658281747|-60.274658281747|-60.274658281747|-60.274658281747|-60.274658281747|-60.274658281747|-60.274658281747|-60.274658281747|-60.274658281747|-60.274658281747|-60.274658281747|-60.274658281747|-60.274658281747|-60.274658281747|-60.274658281747|-60.274658281747||-60.274658281747|-60.935730279755|-62.691256899567|-62.691256899567|-62.691256899567|-62.691256899567|-62.691256899567|-62.691256899567|-62.691256899567|-62.691256899567|-63.114721787418|-63.114721787418|-63.114721787418|-63.114721787418|-63.114721787418|-64.27246741503|-65.051075609188|-65.21608260588|-65.21608260588|-66.569535609927|-66.596937092053|-66.596937092053|-66.596937092053|-66.596937092053|-66.596937092053|-66.596937092053|-66.596937092053|-66.596937092053|-66.720068175983|-66.720068175983|-66.957801686628
00320|6463|/equities/juniper-networks-inc|SnP500/R1000VALUE|36.369987286306|36.369987286306|36.369987286306|36.369987286306|36.369987286306|36.369987286306|36.369987286306|36.369987286306|36.369987286306|36.343649896006|36.343649896006|36.343649896006|36.343649896006|36.343649896006|36.343649896006|36.343649896006|36.343649896006|36.343649896006|36.343649896006||36.343649896006|36.229612809662|36.064846125183|35.253163539633|28.783237469709|28.61526096372|28.61526096372|28.428273921853|28.319505856206||28.319505856206|28.319505856206|28.310191746319|28.310191746319||28.302157105964|28.088734055085|28.088734055085|28.088734055085|28.088734055085|28.088734055085|28.088734055085|27.98507139482|27.98507139482|27.853135557063|27.479106159868|27.479106159868|27.479106159868|27.179839368068|27.024204725913|26.944194046316|26.652716971832|26.536073633253|26.073630822918|26.073630822918|26.073630822918||26.073630822918|26.073630822918|26.073630822918|26.073630822918|26.073630822918|26.073630822918|25.552646121737|25.409922978882|25.409922978882|25.409922978882|25.409922978882|25.409922978882|25.409922978882|25.309360501506|25.227321082592|25.227321082592|25.227321082592|-26.762227374536|-26.762227374536|-26.762227374536|-26.762227374536|-26.839697023478|-26.88827455954|-27.102249447022|-27.203331858487|-27.580312936659|-27.580312936659|-27.580312936659|-27.580312936659|-27.875266627023|-27.875266627023|-27.875266627023|-28.171342085412|-28.253075350718|-28.253075350718|-28.682032353515|-28.682032353515|-28.682032353515|-28.682032353515|-28.682032353515|-28.682032353515|-28.884479477267|-29.147756314124|-29.225839853116|-29.275099701162|27.978496381853|27.978496381853|27.978496381853|27.978496381853|27.978496381853|27.978496381853|27.978496381853|27.978496381853|27.978496381853|27.978496381853|27.978496381853|27.978496381853||27.978496381853|27.695550306212|-28.896653704237|-28.896653704237|-28.896653704237|-28.896653704237|-28.896653704237|-28.896653704237|-28.896653704237|-28.896653704237|-28.896653704237|-28.896653704237|-28.896653704237|-29.140814415163|-29.334793425871|-29.393659963953|-29.530847055367|-29.530847055367|-29.677330421796|-30.127590311226|-30.212282333544|-30.212282333544|-30.212282333544|-30.212282333544|-30.212282333544|-30.670313369092|-31.352214499692|-31.352214499692|-31.352214499692|-31.352214499692|-31.352214499692|-31.352214499692|-31.352214499692|-31.352214499692|-31.352214499692|-31.759682306956|-32.130653155044|-32.130653155044|-32.130653155044|-32.130653155044|-32.130653155044|-32.130653155044|-32.130653155044||-32.130653155044|-32.130653155044|-32.130653155044|-32.130653155044|-32.130653155044|-32.130653155044|-32.197670367244|-32.573245051705|30.573887672821|30.573887672821||30.573887672821|29.993765132073|29.654184094671|29.384143555168|29.124959330438|29.124959330438|29.124959330438|29.124959330438|29.124959330438|29.124959330438|29.124959330438|28.858188555726|28.858188555726|28.858188555726||-30.63647215266|-30.63647215266|-30.63647215266|-30.63647215266|-30.63647215266|-30.63647215266|-30.63647215266|-30.63647215266|-30.811356675834|-30.869906652735|-30.869906652735|-30.869906652735|-30.937292850515|-30.937292850515|-30.937726672323|-30.937726672323|-30.937726672323|-31.459140547814|-31.86098952724|-31.94466696891|-31.94466696891|-31.94466696891|-31.94466696891|-33.038519235815|-33.176937922976|-33.176937922976|-33.246596505401|-34.177607618171|32.569930033027|32.569930033027|32.569930033027|32.569930033027|32.569930033027|32.569930033027|32.569930033027||32.569930033027|32.569930033027|32.569930033027|32.569930033027|32.435978947016|32.187973934117|31.349279145072|30.805307524811|30.745342618239|30.315382407784|-32.213903888569|-32.213903888569|-32.213903888569|-32.213903888569|-32.213903888569|-32.213903888569|-32.213903888569|-32.213903888569|-32.213903888569|-32.213903888569|-32.213903888569|-32.213903888569|-32.213903888569|-32.213903888569|-32.213903888569|-32.213903888569|-32.387115249486|-32.474850294161|-32.777889487002|-32.817931860523|-32.86419303407
00321|32512|/equities/kansas-city-southern-inc|SnP500/R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00322|8334|/equities/kellogg-co.|SnP500/R1000GROWTH/R1000VALUE|-56.234324372043|-56.234324372043|-56.234324372043|-56.234324372043|-56.234324372043|-56.234324372043|-56.234324372043|-56.234324372043|-56.234324372043|-56.234324372043|-56.234324372043|-56.234324372043|-56.234324372043|-56.234324372043|-56.234324372043|-56.856762051835|-56.944734282245|-57.021321291118|-57.352667696375||54.945168242803|54.945168242803|54.945168242803|54.945168242803|54.945168242803|54.945168242803|54.945168242803|54.945168242803|54.023241398457||53.316379730043|52.894310412735|52.418120951487|52.414015554141||52.414015554141|52.414015554141|52.414015554141|52.414015554141|52.414015554141|52.414015554141|52.414015554141|51.941407069841|51.618508296188|51.375009913109|51.184763353252|51.184763353252|51.184763353252|50.809181444273|50.728413168837|50.728413168837|50.728413168837|50.728413168837|50.728413168837|50.728413168837|50.728413168837||-53.154312328031|-53.154312328031|-53.154312328031|-53.154312328031|-53.154312328031|-53.154312328031|-53.154312328031|-53.154312328031|-53.154312328031|-53.154312328031|-53.154312328031|-53.154312328031|-53.154312328031|-53.154312328031|-53.154312328031|-53.154312328031|-53.154312328031|-53.154312328031|-53.154312328031|-53.154312328031|-53.154312328031|-53.154312328031|-53.154312328031|-53.154312328031|-53.154312328031|-53.154312328031|-53.154312328031|-53.154312328031|-53.154312328031|-53.154312328031|-54.195296514548|-54.195296514548|-54.195296514548|-54.195296514548|-56.22272304751|-57.026414068291|-57.151045860791|-58.239326969279|-61.367030409483|-61.367030409483|-61.367030409483|-61.763788838752|-61.763788838752|-61.763788838752|-61.763788838752|-61.763788838752|-61.763788838752|-61.763788838752|-61.763788838752|-61.763788838752|-61.763788838752|-61.763788838752|-61.763788838752|-61.763788838752|-62.153228059678|-62.153228059678|-62.594141924016||-63.347378796596|-63.61917109312|-63.61917109312|-63.61917109312|-63.61917109312|-63.61917109312|-63.61917109312|-63.61917109312|-63.71574587095|-64.190552544464|-64.629225439351|-64.759139054927|-65.633199473126|-66.412709734951|-66.963468107807|-66.963468107807|-67.079223932586|-67.079223932586|-67.510523811272|-68.208918058532|-68.767406953327|65.304673289582|65.304673289582|65.304673289582|65.304673289582|65.304673289582|65.304673289582|65.304673289582|65.222091273669|65.222091273669|64.931771150567|64.669298801095|64.669298801095|64.669298801095|64.669298801095|64.669298801095|64.669298801095|64.669298801095|64.669298801095|64.669298801095|64.669298801095|64.669298801095|64.591444502573||64.048016352542|-68.136093145071|-68.136093145071|-68.136093145071|-68.136093145071|-68.136093145071|-68.701818910561|-68.701818910561|-68.701818910561|-69.043342455961||-69.043342455961|-69.043342455961|-69.043342455961|-69.043342455961|-69.330460199842|-69.330460199842|-69.330460199842|-69.330460199842|-69.460528613392|-69.460528613392|-69.460528613392|-69.460528613392|-69.460528613392|-69.966422241334||-70.638799845514|-70.945337281555|-71.453997512328|-71.453997512328|-71.960642072218|68.710895840551|68.710895840551|68.710895840551|68.710895840551|68.710895840551|68.710895840551|68.710895840551|68.710895840551|68.710895840551|68.710895840551|68.710895840551|68.710895840551|68.710895840551|67.95210511621|67.889565122748|67.061738584466|66.309707215568|65.926338146286|65.820292343051|65.820292343051|65.820292343051|65.820292343051|65.820292343051|65.820292343051|65.820292343051|65.820292343051|65.820292343051|65.820292343051|65.600503798416|65.600503798416||65.600503798416|65.237780964033|64.698090248259|-67.28289697079|-67.28289697079|-67.28289697079|-67.28289697079|-67.28289697079|-67.28289697079|-67.28289697079|-67.28289697079|-67.28289697079|-67.28289697079|-67.28289697079|-67.28289697079|-67.28289697079|-67.28289697079|-67.28289697079|-67.28289697079|-67.28289697079|-67.587476252383|-67.587476252383|-67.981638907134|-68.303252112799|-68.543102357049|-68.744573401398|-68.744573401398|-69.928411058791|-70.292255184637|-70.292255184637|-70.292255184637
00323|8105|/equities/keycorp-new|SnP500/R1000VALUE|13.649189448891|13.649189448891|13.649189448891|13.649189448891|13.649189448891|13.649189448891|13.649189448891|13.649189448891|13.649189448891|13.440210263528|-14.772278699865|-14.772278699865|-14.772278699865|-14.772278699865|-14.772278699865|-14.772278699865|-14.772278699865|13.408802704519|13.408802704519||13.408802704519|13.408802704519|13.408802704519|13.408802704519|13.378240083148|13.378240083148|13.378240083148|13.378240083148|13.378240083148||13.37158973845|13.367182765097|13.249380837647|13.233500864107||13.233500864107|13.233500864107|13.233500864107|13.233500864107|13.233500864107|13.233500864107|13.233500864107|12.100279227449|11.983183791551|11.983183791551|11.962153451|11.962153451|11.962153451|11.962153451|11.962153451|11.483503783582|11.47111523244|11.229016596445|11.148416205468|11.148416205468|11.148416205468||11.148416205468|11.148416205468|11.148416205468|11.112685013946|10.920227846903|10.920227846903|10.489142030922|10.230089414247|10.230089414247|10.230089414247|10.230089414247|10.230089414247|10.230089414247|10.230089414247|9.7980102695402|-10.981351009658|-10.981351009658|-10.981351009658|-10.981351009658|-10.981351009658|-10.981351009658|-11.212560705727|-11.212560705727|-11.212560705727|-11.212560705727|-11.212560705727|-11.212560705727|-11.212560705727|-11.212560705727|-11.212560705727|-11.212560705727|-11.212560705727|-11.212560705727|-11.218292614487|-11.218292614487|-11.218292614487|-11.326436198052|-11.431446180398|-11.431446180398|-11.431446180398|-11.431446180398|-11.684662087819|-11.718513736086|-11.85668220449|-11.877290613529|-11.877290613529|-11.877290613529|-11.877290613529|-11.877290613529|-11.877290613529|-11.877290613529|-11.877290613529|-11.877290613529|-11.877290613529|-11.877290613529|-11.877290613529|-11.877290613529||-11.877290613529|-11.877290613529|-11.877290613529|-11.877290613529|-11.877290613529|-11.877290613529|-11.877290613529|-11.877290613529|-11.953462009956|-11.953462009956|-11.953462009956|-11.953462009956|-11.953462009956|-12.120757453232|10.813086915676|10.813086915676|10.813086915676|10.813086915676|10.813086915676|10.813086915676|10.813086915676|10.813086915676|10.813086915676|10.813086915676|10.813086915676|10.813086915676|10.813086915676|10.593985478816|10.199983774222|10.161092849349|10.155103519862|9.9251150326655|9.8234606006328|9.2870177446738|9.2870177446738|9.2870177446738|9.2870177446738|-10.400879424717|-10.400879424717|-10.400879424717|-10.400879424717|-10.400879424717|-10.483626638619||-10.483626638619|-10.483626638619|-10.530774053192|-10.530774053192|-10.650860239241|-10.684844521652|-10.793893633033|9.3765916008214|9.3765916008214|9.3765916008214||9.3765916008214|9.3765916008214|9.3765916008214|9.3765916008214|9.3765916008214|9.3765916008214|9.3765916008214|9.1812131292798|-10.853449276503|-10.853449276503|-10.853449276503|-10.853449276503|-10.853449276503|-10.853449276503||-10.853449276503|-10.853449276503|-10.853449276503|-10.853449276503|-10.853449276503|-10.853449276503|-10.853449276503|-10.853449276503|-10.853449276503|-10.853449276503|-10.853449276503|-11.03879273235|-11.03879273235|-11.03879273235|-11.03879273235|-11.03879273235|-11.03879273235|-11.828381091347|-12.143200854451|-12.519717428283|-12.519717428283|-12.519717428283|-12.519717428283|-12.637741483137|-13.282212801426|-13.672458564407|-13.885187426283|-13.973462329696|-13.973462329696|-13.973462329696|-13.973462329696|-13.973462329696|-13.973462329696|-13.973462329696|-13.973462329696||-13.973462329696|-13.973462329696|-14.654958074171|-14.810412074128|-14.810412074128|-14.810412074128|-14.810412074128|-14.810412074128|-14.810412074128|-14.810412074128|-14.810412074128|-14.810412074128|-14.810412074128|-14.810412074128|-14.810412074128|-14.810412074128|-14.810412074128|-14.810412074128|-14.810412074128|-17.519957543522|-18.350730473366|-18.948033604983|-19.325593297088|-19.451361562113|-19.451361562113|-19.451361562113|-19.622811785711|-19.622811785711|-19.622811785711|-19.622811785711|-19.660900424336
00324|269|/equities/kimberly-clark|SnP500/R1000GROWTH/R1000VALUE|-125.20713098479|-125.49626535789|-125.49626535789|-125.49626535789|-125.49626535789|-125.49626535789|-125.49626535789|-125.49626535789|-125.49626535789|-125.49626535789|-125.49626535789|-125.49626535789|-125.49626535789|120.04041948197|120.04041948197|120.04041948197|120.04041948197|120.04041948197|120.04041948197||120.04041948197|-124.16340726867|-124.16340726867|-124.16340726867|-124.16340726867|-124.16340726867|-124.16340726867|-124.16340726867|-124.16340726867||-124.16340726867|-124.16340726867|-124.16340726867|-124.16340726867||-124.16340726867|-124.16340726867|-124.76730681018|-124.76730681018|-124.76730681018|-124.76730681018|119.90226805443|119.90226805443|119.90226805443|119.90226805443|119.90226805443|119.90226805443|119.90226805443|119.90226805443|119.90226805443|119.1947426557|-123.85225800871|-123.85225800871|-123.85225800871|-123.85225800871|-123.85225800871||-123.85225800871|-123.85225800871|-123.85225800871|-123.85225800871|-123.85225800871|-123.85225800871|-123.85225800871|-123.85225800871|-123.85225800871|-123.85225800871|-123.85225800871|-123.85225800871|-123.85225800871|-123.85225800871|-123.85225800871|-123.85225800871|-123.85225800871|-123.85225800871|-123.85225800871|-123.85225800871|-123.85225800871|-123.85225800871|-123.85225800871|-123.85225800871|-123.85225800871|-123.85225800871|-123.85225800871|-123.85225800871|-123.85225800871|-123.85225800871|-123.85225800871|-123.85225800871|-123.85225800871|-123.85225800871|-124.7282583881|-124.7282583881|-124.7282583881|-124.7282583881|-126.35362356775|-126.5806876142|-127.53963968039|-128.255533025|-128.4055898425|-129.15533189972|-129.15533189972|-129.15533189972|-129.15533189972|-130.02647665032|-130.24063222868|-130.24063222868|-130.24063222868|-131.54848266158|-131.61526790058|-131.61526790058|-131.61526790058|-131.7865625948|-131.7865625948||-131.83245382283|-131.83245382283|-131.83245382283|-131.83245382283|-131.83245382283|-131.83245382283|-131.83245382283|-131.83245382283|-131.83245382283|-131.83245382283|-131.83245382283|-131.83245382283|-131.84095244908|-132.11439276298|-133.26888287607|-133.26888287607|-133.67157454627|-133.67157454627|-134.01430400364|-134.38712842366|-134.38712842366|-135.61124841263|-135.80870896272|-135.80870896272|-136.25773536819|-137.82692116783|-138.03935929455|-138.67053283674|-138.67053283674|-138.67053283674|-138.67053283674|-138.67053283674|-139.57443444502|-139.57443444502|-139.58910033009|-139.58910033009|-139.58910033009|-139.58910033009|-139.58910033009|-139.58910033009|-139.58910033009|-139.58910033009|-139.58910033009||-139.58910033009|-139.58910033009|-139.58910033009|-139.58910033009|-139.58910033009|-139.58910033009|-139.58910033009|-139.58910033009|-139.58910033009|-139.58910033009||-139.58910033009|-139.58910033009|-139.58910033009|-139.58910033009|-139.91884577828|-140.15093785478|-140.1926264148|-140.1926264148|-140.1926264148|-140.1926264148|-140.1926264148|-140.1926264148|-140.1926264148|-140.289032232||-142.2433652472|-142.91985464885|-144.45817047572|-145.79296807686|140.39895162632|140.39895162632|140.39895162632|140.39895162632|140.39895162632|140.39895162632|140.39895162632|140.39895162632|140.39895162632|140.39895162632|140.39895162632|140.39895162632|140.39895162632|140.39895162632|140.39895162632|140.39895162632|140.39895162632|140.39895162632|140.39895162632|140.39895162632|137.27772341889|135.97691568977|134.39935212275|134.1503904676|133.78877156041|133.23384574014|132.24600328955|131.42568836779|131.10681930449|131.10681930449|131.10681930449||131.10681930449|130.42368248731|129.94353494412|129.24559709503|128.7656665585|127.38212710194|126.84069708511|125.13326473948|124.81030676891|123.19589257825|122.46622483069|122.46622483069|122.07871603231|121.87551979732|-127.90204890265|-127.90204890265|-127.90204890265|-127.90204890265|-127.90204890265|-127.90204890265|-128.43616700718|-129.13084820188|-130.26682739094|-130.26682739094|-130.26682739094|-130.26682739094|-130.26682739094|-131.20702955276|-132.46769283664|-132.46769283664|-132.46769283664
00325|8337|/equities/kimco-realty|SnP500/R1000VALUE|-21.17516514233|-21.17516514233|-21.17516514233|-21.17516514233|-21.17516514233|-21.17516514233|-21.17516514233|-21.17516514233|-21.17516514233|-21.17516514233|-21.17516514233|-21.17516514233|-21.17516514233|-21.17516514233|-21.17516514233|-21.17516514233|-21.17516514233|-21.482683567772|-21.632982259073||-21.912161791314|-21.912161791314|-21.912161791314|-21.912161791314|-22.079069097826|-22.1153544938|-22.154282944669|-22.250593072032|20.843647852232||20.843647852232|20.843647852232|20.843647852232|20.843647852232||20.843647852232|20.843647852232|20.843647852232|20.843647852232|20.843647852232|20.843647852232|20.843647852232|19.454609118888|19.142148177534|19.142148177534|19.142148177534|19.142148177534|19.142148177534|19.142148177534|18.875719989571|18.408855399857|18.065394464874|18.051549346076|17.698943569513|17.653548190165|17.575609786829||17.552899262994|17.445649451311|17.445649451311|17.445649451311|17.416604723822|17.416604723822|17.275394985291|-18.897339532538|17.598339365738|17.598339365738|17.598339365738|17.598339365738|17.598339365738|17.598339365738|17.132877454512|16.65541872421|16.181020571558|-17.787298363216|-17.787298363216|-17.787298363216|-17.787298363216|-17.858713947822|-17.858713947822|-17.858713947822|-17.858713947822|-17.858713947822|-17.858713947822|-17.858713947822|-17.858713947822|-17.858713947822|-17.858713947822|-17.858713947822|-17.858713947822|-17.858713947822|-17.953597100047|-17.953597100047|-18.038441268899|-18.462713021148|-18.546682615158|-18.546682615158|-18.546682615158|-18.546682615158|-18.699647871518|-18.980998003774|-19.235413829809|-19.58204285161|-19.58204285161|-19.58204285161|-19.58204285161|-19.58204285161|-19.58204285161|-19.58204285161|-19.58204285161|-19.58204285161|-19.58204285161|-19.58204285161|-19.806159406418||-19.986822570885|-19.986822570885|-19.986822570885|-19.986822570885|-19.986822570885|-19.986822570885|-19.986822570885|-19.986822570885|-20.004803407551|-20.118671033516|-20.223800020896|-20.419073031437|-20.791459001978|-21.084954806919|19.825537424269|19.825537424269|19.825537424269|19.825537424269|19.825537424269|19.825537424269|19.825537424269|19.825537424269|19.825537424269|19.825537424269|19.825537424269|19.825537424269|19.825537424269|19.825537424269|19.825537424269|19.825537424269|19.781430912219|19.612979465284|19.602199401633|19.337653242237|19.337653242237|19.300447131402|19.268331052205|19.220033859038|18.737537621153|18.66417506851|18.66417506851|18.66417506851|18.66417506851||18.558527349513|18.355030138273|18.244136200476|18.244136200476|18.244136200476|18.244136200476|18.244136200476|18.244136200476|18.244136200476|18.244136200476||18.244136200476|18.240286460205|18.240286460205|18.240286460205|18.129206249762|18.003562792196|17.854236770619|17.834430457209|-19.17120801559|-19.17120801559|-19.17120801559|-19.17120801559|-19.17120801559|-19.17120801559||-19.17120801559|-19.17120801559|-19.191502175771|-19.191502175771|-19.191502175771|-19.191502175771|-19.191502175771|-19.191502175771|-19.191502175771|-19.191502175771|-19.191502175771|-19.191502175771|18.108914220044|18.108914220044|18.108914220044|18.108914220044|18.108914220044|18.108914220044|18.108914220044|18.108914220044|18.108914220044|18.108914220044|18.108914220044|18.108914220044|18.108914220044|18.108914220044|18.108914220044|18.108914220044|18.108914220044|18.108914220044|18.108914220044|18.108914220044|18.108914220044|18.108914220044|18.108914220044||18.108914220044|18.108914220044|18.108914220044|18.108914220044|17.726571440376|-19.35130676768|-19.35130676768|-19.35130676768|-19.35130676768|-19.35130676768|-19.35130676768|-19.586728991643|-19.670561518659|-19.670561518659|-19.704790025276|-20.045043633295|-20.276437412713|-20.448811267892|-20.448811267892|-20.679790840193|-21.202890290208|-21.202890290208|-21.462099275531|-21.765027415035|-21.765027415035|-21.765027415035|-21.785030986731|-21.94666350191|-21.94666350191|-21.94666350191|-21.953236291863
00326|32518|/equities/kinder-morgan|SnP500/R1000VALUE|-17.395172755973|-17.442324392284|-17.47202803502|-17.500586158804|-17.620096664486|-17.765106815826|-17.800342930988|-17.800342930988|-17.800342930988|-17.800342930988|-17.800342930988|-17.800342930988|-17.800342930988|-17.919270292074|-18.006967932152|-18.081074403576|17.260699660141|17.260699660141|17.260699660141||17.260699660141|17.260699660141|17.260699660141|17.260699660141|17.260699660141|17.260699660141|17.260699660141|17.158461366051|17.034689993719||17.032362168656|17.032362168656|17.032362168656|17.032362168656||17.032362168656|17.032362168656|17.032362168656|17.032362168656|17.032362168656|17.032362168656|17.032362168656|17.032362168656|17.032362168656|17.032362168656|17.032362168656|17.032362168656|17.032362168656|17.032362168656|17.032362168656|16.901790717825|16.739213205691|16.608472796276|16.608472796276|16.558669550423|16.558669550423||16.259521147944|16.217689458239|16.188544317206|16.118382714546|-16.950852544336|-16.950852544336|-16.950852544336|-16.950852544336|-16.950852544336|-16.950852544336|-16.950852544336|-16.950852544336|-16.950852544336|-16.950852544336|-16.950852544336|-16.950852544336|-16.950852544336|-16.950852544336|-17.2970567889|16.593903356477|16.593903356477|16.593903356477|16.593903356477|16.593903356477|16.593903356477|16.593903356477|16.593903356477|16.447425212776|16.354083845257|16.08064802183|-16.853019498833|-16.853019498833|-16.853019498833|-16.853019498833|-16.853019498833|-16.853019498833|-16.896132441636|-17.209036690522|-17.381738845142|-17.381738845142|-17.381738845142|-17.381738845142|-17.422456189477|-17.422456189477|-17.445904036113|-17.445904036113|-17.445904036113|-17.445904036113|-17.445904036113|-17.445904036113|-17.445904036113|-17.445904036113|-17.445904036113|-17.445904036113|-17.445904036113|-17.600448895106|-17.863831308826||-17.951279572603|-17.951279572603|-17.951279572603|-17.951279572603|-17.951279572603|-17.951279572603|-17.951279572603|-17.951279572603|-18.180030329724|-18.180030329724|-18.180030329724|-18.182665468354|-18.182665468354|17.270183946519|17.270183946519|17.270183946519|17.270183946519|17.270183946519|17.270183946519|17.270183946519|17.270183946519|17.270183946519|17.270183946519|17.270183946519|17.270183946519|17.270183946519|17.270183946519|17.270183946519|17.270183946519|17.221314326292|16.965349399785|16.835177725458|16.835177725458|16.835177725458|16.835177725458|16.835177725458|16.835177725458|16.689875410557|16.518670176999|16.518670176999|16.518670176999|16.518670176999|16.518670176999||16.518670176999|16.43824428931|16.34027104262|16.318367938675|16.318367938675|16.318367938675|16.318367938675|16.318367938675|16.318367938675|16.318367938675||16.318367938675|16.318367938675|16.318367938675|16.318367938675|16.318367938675|16.318367938675|16.318367938675|16.224019770796|16.050830881473|-16.843766775177|-16.843766775177|-16.843766775177|-16.843766775177|-16.927239831339||-17.064433980928|-17.110481607633|-17.321090764158|-17.321619016396|-17.321619016396|-17.321619016396|-17.321619016396|-17.325664394947|-17.388239403403|-17.54379903754|-17.54379903754|-17.54379903754|-17.54379903754|-17.54379903754|-17.54379903754|-17.54379903754|-17.54379903754|-17.640331818885|-17.701968486912|17.000143810414|17.000143810414|17.000143810414|17.000143810414|17.000143810414|17.000143810414|17.000143810414|17.000143810414|17.000143810414|17.000143810414|17.000143810414|17.000143810414|17.000143810414|17.000143810414|16.939047597407|16.818664098844||16.731849274222|16.661016943774|16.661016943774|16.661016943774|-17.539659092732|-17.539659092732|-17.539659092732|-17.539659092732|-17.539659092732|-17.539659092732|-17.539659092732|-17.539659092732|-17.539659092732|-17.539659092732|-17.539659092732|-17.572426449268|-17.804124250618|-17.804124250618|-17.804124250618|-17.968977387975|-18.178742852409|-18.178742852409|-18.178742852409|-18.178742852409|-18.178742852409|-18.178742852409|-18.178742852409|-18.178742852409|-18.280731772444|-18.280731772444|-18.371689383215
00327|41279|/equities/kkr---co-lp|SnP500/R1000VALUE|90.476435155327|89.921597024528|88.150108890101|85.855954678372|83.055620985654|83.055620985654|82.376815596513|82.376815596513|82.177569697623|81.737296764856|80.594221001207|79.82915585728|79.82915585728|79.82915585728|79.82915585728|79.82915585728|79.82915585728|79.82915585728|79.82915585728||79.82915585728|79.82915585728|79.82915585728|79.82915585728|79.82915585728|79.82915585728|79.82915585728|79.82915585728|79.82915585728||79.82915585728|79.82915585728|79.82915585728|79.82915585728||79.82915585728|79.82915585728|79.82915585728|79.82915585728|79.331837688238|78.032324299051|76.686339573544|73.706550603092|73.048949353099|72.657164167696|71.461852788189|71.043791972104|71.043791972104|71.043791972104|71.043791972104|71.043791972104|70.604770671994|68.944191415741|65.476601132236|65.097393998925|64.645935280924||64.476040557363|63.786434071305|63.080480673846|62.294424801995|62.112248433875|62.112248433875|62.006945942559|58.537159547451|57.810180250409|57.681032992737|56.985868720364|56.108220506368|56.108220506368|56.108220506368|-58.940486371526|-58.940486371526|-58.940486371526|-58.940486371526|-58.940486371526|-59.817206952316|-60.098225313805|-60.098225313805|-60.098225313805|-60.098225313805|-61.985806048339|-63.645906354992|-63.645906354992|-63.645906354992|-63.645906354992|-63.645906354992|-63.645906354992|-63.645906354992|-63.645906354992|-63.645906354992|-63.645906354992|-63.645906354992|-63.887949945759|60.905799359932|60.905799359932|60.905799359932|60.905799359932|60.905799359932|60.905799359932|60.905799359932|60.905799359932|60.905799359932|60.905799359932|60.905799359932|60.488942749914|60.120917724013|60.120917724013|60.061632393068|59.430923301055|58.582340365591|58.582340365591|58.582340365591|58.582340365591||58.582340365591|58.267958370119|58.267958370119|58.267958370119|58.267958370119|58.267958370119|58.267958370119|58.267958370119|58.267958370119|58.267958370119|58.267958370119|58.267958370119|58.267958370119|58.267958370119|58.267958370119|58.267958370119|58.267958370119|57.565157164148|57.565157164148|57.565157164148|57.549683230619|57.549683230619|57.549683230619|57.549683230619|57.549683230619|57.549683230619|57.549683230619|57.549683230619|57.549683230619|57.549683230619|57.549683230619|57.549683230619|57.549683230619|57.327702250194|56.557872130193|56.557872130193|55.951525292703|53.900584735151|-57.236813537353|-57.236813537353|-57.236813537353|-57.236813537353|-57.236813537353||-57.236813537353|-57.236813537353|-57.236813537353|-57.236813537353|-57.236813537353|-57.236813537353|-57.572011938882|54.224787889539|54.224787889539|54.224787889539||54.224787889539|54.205322250855|53.597580999281|53.040089812705|52.026764992022|51.345294876389|51.174189038106|51.174189038106|50.450211890349|49.951622203333|49.741247180814|-52.798137612529|-52.798137612529|-52.798137612529||-52.798137612529|-52.798137612529|-52.798137612529|-52.798137612529|-52.798137612529|-52.798137612529|-52.798137612529|-52.798137612529|-52.798137612529|-52.98720539375|-52.98720539375|-53.420784296414|-54.126771355142|-54.126771355142|-54.391185403924|-54.391185403924|-54.391185403924|49.6862998491|49.6862998491|49.6862998491|49.426320109073|49.426320109073|49.426320109073|49.426320109073|49.426320109073|49.426320109073|49.426320109073|49.426320109073|-53.917278261359|-53.917278261359|-53.917278261359|-53.917278261359|-53.917278261359|-53.917278261359|-53.917278261359||-53.917278261359|-54.124724344451|-54.124724344451|-54.124724344451|-54.124724344451|-54.124724344451|-54.124724344451|-54.124724344451|-54.124724344451|-54.124724344451|-54.124724344451|-54.124724344451|-54.124724344451|-54.124724344451|-54.635804233771|-55.12651718265|-55.12651718265|-55.12651718265|-55.12651718265|-57.08418388506|53.548505708496|53.548505708496|53.548505708496|53.548505708496|53.548505708496|53.548505708496|53.548505708496|53.548505708496|53.548505708496|53.548505708496|53.548505708496
00328|8148|/equities/kohls-corp|SnP500/R1000VALUE|24.607355998935|24.607355998935|24.607355998935|24.607355998935|24.607355998935|24.607355998935|24.607355998935|24.607355998935|24.607355998935|24.607355998935|24.607355998935|-28.170533392017|-28.170533392017|-28.170533392017|-28.170533392017|-28.170533392017|-28.170533392017|-28.580036610569|-29.238373617558||25.658905491878|25.658905491878|25.658905491878|25.658905491878|25.658905491878|25.658905491878|25.658905491878|25.658905491878|25.658905491878||25.658905491878|25.658905491878|25.639250845434|24.681795040621||24.681795040621|24.681795040621|24.681795040621|24.681795040621|24.37505119802|24.151235833598|24.151235833598|21.911223961592|21.911223961592|21.911223961592|21.646185870297|21.646185870297|21.646185870297|21.646185870297|21.646185870297|21.646185870297|21.646185870297|21.646185870297|21.646185870297|21.646185870297|21.646185870297||21.646185870297|21.646185870297|21.646185870297|21.392428604902|20.871865820158|20.864850546771|-24.227840827506|-24.227840827506|-24.709545690264|22.110728799177|22.110728799177|22.110728799177|22.110728799177|21.714142652433|20.564552991568|19.581259004473|19.418812514822|19.418812514822|19.418812514822|19.277915744478|19.277915744478|18.851295661589|18.301662432878|18.301662432878|18.087175673609|17.937949518766|16.868277501625|-20.600150450314|-20.600150450314|-21.184526183134|-21.184526183134|-21.184526183134|-21.184526183134|-21.253368830157|-22.229098716789|-22.447881181222|-22.447881181222|-22.447881181222|-22.447881181222|-22.447881181222|-22.447881181222|-22.84598028128|-23.162250009561|-23.595799622033|-24.065715137559|-24.643484132641|-24.658315147684|-25.287573034814|-25.934525895175|-26.003777954376|-26.200586607496|-27.185096319561|-27.414563565643|-27.414563565643|-27.732014343905|-28.313904733313|-29.250886289171||-29.250886289171|-29.250886289171|-29.250886289171|-29.250886289171|-29.250886289171|-29.271229893954|-29.843864308207|-29.843864308207|-30.11458086669|26.100976046202|26.100976046202|26.100976046202|26.100976046202|26.100976046202|26.100976046202|26.100976046202|26.100976046202|26.100976046202|26.100976046202|26.100976046202|26.100976046202|25.697895434691|25.697895434691|25.697895434691|25.697895434691|25.054882688869|24.998204623713|24.345226300043|23.390807377279|23.026452738908|22.787089583683|22.787089583683|22.787089583683|22.787089583683|22.404793188423|22.404793188423|22.404793188423|22.404793188423|21.957270328038|21.636765776143|21.636765776143|21.265797756908|21.265797756908||21.139218276074|20.417570341851|20.417570341851|20.417570341851|20.417570341851|20.417570341851|20.417570341851|20.417570341851|20.417570341851|20.417570341851||20.417570341851|20.417570341851|20.059569781241|20.059569781241|19.253410702742|18.716567549216|18.426305269886|18.426305269886|17.2113619642|-21.5362723865|-21.5362723865|-21.5362723865|-21.898747077462|-22.07475489263||-22.07475489263|-22.07475489263|-22.07475489263|-22.07475489263|-22.07475489263|-22.371414050489|-22.371414050489|-22.371414050489|-22.371414050489|-22.371414050489|-22.371414050489|-22.371414050489|-22.371414050489|-22.371414050489|-22.371414050489|-22.371414050489|-22.371414050489|-23.331015225947|-23.592393792006|-24.418394102358|-24.463805025038|-24.463805025038|-24.463805025038|-25.013116855552|-25.09361960579|-25.09361960579|-25.09361960579|-25.09361960579|-25.09361960579|-25.09361960579|-25.09361960579|-25.09361960579|-25.09361960579|-25.09361960579|-25.09361960579||-25.09361960579|-25.09361960579|-25.09361960579|-25.09361960579|-25.09361960579|-25.09361960579|-25.09361960579|-25.239500071397|-25.239500071397|-25.325166306882|-26.165323877764|-26.703494913398|-26.703494913398|-26.703494913398|-26.703494913398|-26.703494913398|-26.703494913398|-26.921382567418|-27.614314446993|-29.29229427504|-30.562271289554|-30.946968480975|-31.233019428154|-31.881133058226|-32.19322718928|-32.19322718928|-32.19322718928|-32.226363386818|-32.868009313768|-32.868009313768|-33.560288889348
00329|8062|/equities/kroger-co|SnP500/R1000VALUE|-46.993670132456|-46.993670132456|-46.993670132456|44.70936949538|44.70936949538|44.70936949538|44.70936949538|44.70936949538|44.70936949538|44.705686810799|44.65742377087|44.65742377087|44.65742377087|44.65742377087|44.65742377087|44.65742377087|44.65742377087|44.65742377087|44.582940111701||44.582940111701|44.582940111701|44.582940111701|44.582940111701|44.582940111701|44.582940111701|44.582940111701|44.582940111701|43.874378215543||43.30986596398|43.033917334923|42.912307001098|42.735342477145||42.605815747505|42.605815747505|42.605815747505|42.605815747505|42.605815747505|42.605815747505|42.605815747505|42.605815747505|42.605815747505|42.605815747505|-44.89867939389|-44.89867939389|-44.89867939389|-44.89867939389|-44.89867939389|-44.89867939389|-44.89867939389|-44.89867939389|-44.89867939389|-44.89867939389|-44.89867939389||-44.89867939389|-44.89867939389|-44.89867939389|-44.89867939389|-45.820198953551|-45.866381272335|-45.866381272335|-45.866381272335|-45.866381272335|-45.866381272335|-45.866381272335|-45.866381272335|-45.866381272335|-45.866381272335|-45.866381272335|-45.866381272335|-45.866381272335|-45.866381272335|-45.866381272335|-45.866381272335|-45.866381272335|-45.866381272335|-45.942369682545|-46.068380376153|-46.068380376153|-46.068380376153|-46.068380376153|-46.068380376153|-46.068380376153|-46.068380376153|-46.068380376153|-46.068380376153|-46.068380376153|-46.068380376153|-46.483309712175|-46.483309712175|-46.483309712175|-46.656036763459|-47.165920664785|-47.165920664785|-47.165920664785|-47.602541694434|-47.602541694434|-47.602541694434|-47.602541694434|-47.602541694434|-47.602541694434|-47.602541694434|-47.602541694434|-47.602541694434|-47.602541694434|-47.602541694434|-47.602541694434|-47.602541694434|-47.602541694434|-47.618393579863|-47.618393579863||-48.376214203727|-48.564127588153|-48.650404176447|-48.650404176447|-48.816826490381|-48.816826490381|-49.219542625778|-49.219542625778|-49.298961248062|-49.298961248062|-49.298961248062|-49.298961248062|-50.123848162384|47.601854039324|47.601854039324|47.601854039324|47.601854039324|47.601854039324|47.601854039324|47.601854039324|47.360947822081|46.801609488049|46.531522789764|46.531522789764|46.531522789764|46.531522789764|46.531522789764|46.531522789764|46.219470597161|46.116076788255|45.639807313624|45.021453214953|-47.609122629931|-47.609122629931|-47.609122629931|-47.609122629931|-47.609122629931|-47.609122629931|-47.609122629931|-47.609122629931|-47.609122629931|-47.609122629931|-47.609122629931||-47.609122629931|-47.609122629931|-47.609122629931|-47.609122629931|-47.609122629931|-47.609122629931|-47.609122629931|-47.609122629931|-47.609122629931|-47.609122629931||-47.609122629931|-47.609122629931|-47.609122629931|-47.609122629931|-47.609122629931|-47.609122629931|-47.609122629931|-47.609122629931|-47.609122629931|-47.609122629931|-47.609122629931|-47.609122629931|-48.358747663289|-49.241942712763||-50.494935694778|47.828096676865|47.828096676865|47.828096676865|47.828096676865|47.43455049837|-49.519150040338|-49.519150040338|-49.519150040338|-49.519150040338|-49.519150040338|-49.519150040338|-49.519150040338|-49.519150040338|-49.519150040338|-49.519150040338|-49.519150040338|-49.519150040338|-49.519150040338|-49.519150040338|-49.519150040338|-49.519150040338|-49.519150040338|-49.519150040338|-49.519150040338|-49.519150040338|-49.519150040338|-49.519150040338|-49.519150040338|-49.519150040338|-49.519150040338|-49.606276907071|-50.036418293962|47.4790129085|47.4790129085||47.4790129085|47.4790129085|47.4790129085|47.4790129085|46.91501600429|46.648071947855|46.420634048032|46.306029528805|46.306029528805|46.276699510359|45.731611745383|45.52456825842|44.866465765784|44.679204948026|44.638587184725|44.638587184725|44.638587184725|44.638587184725|44.638587184725|44.638587184725|44.638587184725|44.308430561288|43.856588452905|43.301495626936|43.301495626936|42.652218372037|-45.388922445851|-45.506247989422|-46.080613303192|-46.080613303192|-46.17130716334
00330|13846|/equities/harris-corporation|SnP500/R1000VALUE|202.47943590914|202.47943590914|202.47943590914|202.47943590914|202.47943590914|202.47943590914|202.47943590914|202.47943590914|202.47943590914|202.47943590914|202.47943590914|202.47943590914|202.47943590914|202.47943590914|202.47943590914|202.47943590914|202.47943590914|202.47943590914|202.47943590914||202.47943590914|202.47943590914|202.47943590914|202.47943590914|202.47943590914|202.47943590914|202.47943590914|202.47943590914|202.47943590914||202.27048512338|201.52470080984|200.45271966338|199.93209925226||199.93209925226|199.93209925226|199.93209925226|199.93209925226|198.54930041158|196.29589677215|195.41988611619|192.54043081513|189.57234387589|189.57234387589|189.57234387589|189.57234387589|189.57234387589|188.99204047733|185.99504792484|183.38005084233|181.32783782964|180.01287299268|179.99786503478|179.99786503478|179.99786503478||177.74822494919|177.74822494919|177.14637983498|177.14637983498|177.14637983498|177.14637983498|174.45531207386|172.84590457615|172.8308962531|172.8308962531|172.8308962531|172.8308962531|172.8308962531|172.8308962531|169.21882488408|167.93683135529|167.93683135529|167.93683135529|167.93683135529|167.93683135529|167.93683135529|167.93683135529|167.93683135529|167.93683135529|167.93683135529|167.76402502611|167.73544822657|167.73544822657|167.73544822657|167.73544822657|167.73544822657|167.73544822657|165.71272337132|-171.91234816821|-171.91234816821|-175.0517578049|-176.57925237839|-176.57925237839|-176.57925237839|-176.57925237839|-176.57925237839|-176.57925237839|-176.57925237839|-176.57925237839|-176.57925237839|-176.57925237839|-176.57925237839|-176.57925237839|-176.57925237839|-176.57925237839|-176.57925237839|-176.57925237839|-176.58352640166|-176.58352640166|-177.99725911898|-179.65694806623|-183.09938809659||-185.03598189117|-185.39716289337|-185.39716289337|-185.39716289337|-185.43373561232|-186.23969857261|-186.57133459565|-188.09509928488|-189.5767818321|-189.90392259638|-192.15602232659|-192.35991294345|-193.07922201643|-194.65190792624|-197.10650949179|-197.10650949179|-197.10650949179|-197.10650949179|-197.10650949179|-197.10650949179|-197.10650949179|-197.10650949179|-200.47783755924|-202.30149099193|-204.94147036707|-204.94147036707|-204.94147036707|191.79921949871|190.44866037378|190.44866037378|189.85168459397|189.85168459397|187.50865976561|187.50865976561|187.50865976561|187.50865976561|187.50865976561|187.50865976561|186.74127242163|186.74127242163|186.74127242163|186.74127242163|186.74127242163||186.74127242163|186.74127242163|186.74127242163|186.74127242163|186.74127242163|186.74127242163|186.74127242163|186.74127242163|186.74127242163|185.74683514783||185.73370256633|183.31503264342|180.57969376151|179.56846788862|179.56846788862|178.87196115365|178.7345215889|175.37752883658|-185.65030798133|-185.65030798133|-185.65030798133|-185.65030798133|-185.65030798133|-187.48819790081||-187.57356410772|-188.82311583394|-192.9284696671|-194.02968492471|-194.17451976731|-194.17451976731|-194.17451976731|-194.85075948212|-194.85075948212|-196.79541052647|-196.79541052647|-196.79541052647|-196.79541052647|-196.79541052647|-196.79541052647|-196.79541052647|-196.79541052647|-200.38211609332|-203.13574066657|-205.39800400653|-205.39800400653|-205.39800400653|-205.39800400653|195.63122999228|195.63122999228|195.63122999228|195.63122999228|195.63122999228|195.63122999228|-203.44441561891|-203.44441561891|-203.44441561891|-203.44441561891|-203.44441561891|-203.44441561891||-203.44441561891|-203.44441561891|-203.44441561891|-203.44441561891|-203.44441561891|-203.44441561891|-203.44441561891|-203.44441561891|-203.44441561891|-203.44441561891|-203.98379892987|-207.32199345344|-209.3544784916|-209.3544784916|-210.27289491138|-210.27289491138|-210.27289491138|-212.4115381295|-212.4115381295|-215.21337064709|-217.63374936808|205.11933705132|205.11933705132|205.11933705132|203.8473124694|202.51011399538|202.51011399538|202.51011399538|202.51011399538|202.51011399538|202.51011399538
00331|8113|/equities/laboratory-corp-of-amer|SnP500/R1000VALUE|-233.20442829486|-233.20442829486|-233.20442829486|-233.20442829486|-233.20442829486|219.78292759199|219.78292759199|219.78292759199|219.78292759199|219.78292759199|219.78292759199|219.78292759199|219.78292759199|219.78292759199|219.78292759199|219.78292759199|219.78292759199|219.78292759199|219.78292759199||219.78292759199|219.78292759199|219.78292759199|219.78292759199|219.78292759199|219.78292759199|219.78292759199|219.78292759199|219.78292759199||217.9915897398|217.85563532829|216.00355558395|213.8653323091||213.8653323091|211.87377427632|211.87377427632|211.87377427632|211.87377427632|211.87377427632|211.87377427632|210.42526017237|210.42526017237|210.42526017237|210.42526017237|210.42526017237|210.42526017237|210.42526017237|210.42526017237|209.35422686524|205.88751664632|205.11382617414|204.79313934578|204.15070563702|203.46217778764||203.46217778764|202.37797009771|201.94062566542|201.94062566542|199.22811745743|199.22811745743|197.52968824424|197.52968824424|197.52968824424|197.52968824424|197.52968824424|197.52968824424|197.52968824424|197.10505773677|-206.90335933236|-206.90335933236|-206.90335933236|-206.90335933236|-206.90335933236|-206.90335933236|-206.90335933236|-208.65433241742|-208.65433241742|-208.65433241742|-208.65433241742|-208.65433241742|-208.65433241742|-208.65433241742|-208.65433241742|-208.65433241742|-209.17136474711|-209.17136474711|-209.17136474711|-209.17136474711|-209.17136474711|-209.17136474711|-209.17136474711|-209.17136474711|-210.21235033663|-210.21235033663|-210.21235033663|-210.21235033663|-210.21235033663|-210.21235033663|-210.21235033663|-210.21235033663|-210.21235033663|-210.21235033663|-211.83313221457|-211.83313221457|-211.83313221457|-211.83313221457|-212.92626110185|-214.01684854078|-214.01684854078|-214.01684854078|-214.76678866863||-218.36475901603|-221.02696222728|-221.19970621231|-221.19970621231|-222.51633786231|-223.10814951824|-224.85860298295|-224.85860298295|-224.85860298295|-224.85860298295|-224.85860298295|-224.89742372455|-225.16288183915|-225.16288183915|-225.16288183915|-225.16288183915|-225.16288183915|-225.16288183915|-225.16288183915|-226.89221712992|-226.89221712992|-226.89221712992|-226.89221712992|-226.89221712992|-226.89221712992|-226.89221712992|-226.89221712992|-226.89221712992|-226.89221712992|-226.89221712992|-226.89221712992|-226.89221712992|-226.89221712992|-226.89221712992|-226.89221712992|-227.41144254381|-227.41144254381|-228.36667068024|-228.36667068024|-228.36667068024|-229.59963191902|-229.75764596633|-230.54215911205||-230.54215911205|227.63982748129|225.07086493283|222.84931868215|222.00910430936|222.00910430936|222.00910430936|220.59178687232|220.44166816041|220.44166816041||220.44166816041|216.10015011183|216.10015011183|214.23017014786|208.481861213|-224.11301124601|-224.11301124601|-224.11301124601|-224.11301124601|-224.11301124601|-224.11301124601|-224.11301124601|-224.11301124601|-225.68326264094||-225.68326264094|-225.68326264094|-227.18068377321|-227.18068377321|-227.18068377321|-227.18068377321|-227.18068377321|-228.58909338652|-231.79054506569|-231.79054506569|-231.79054506569|-233.72588876385|-233.86163244031|-233.86163244031|-233.86163244031|-233.86163244031|-233.86163244031|-233.86163244031|-233.86163244031|-233.86163244031|-233.86163244031|-233.86163244031|-233.86163244031|-238.48375521525|223.0435989077|222.72456102185|222.36962218003|222.36962218003|222.36962218003|222.36962218003|222.36962218003|222.36962218003|222.36962218003|222.36962218003|221.1845385552||221.1845385552|219.78921371042|-231.21002857619|-231.21002857619|-231.21002857619|-231.21002857619|-231.21002857619|-231.21002857619|-231.21002857619|-231.21002857619|-231.47390039688|-231.84315386926|-231.84315386926|-231.84315386926|-232.87183010484|-234.00369954004|-234.57661527941|-235.16779523216|-235.16779523216|-239.50060744112|-243.63567283225|-245.83741429197|-250.18656044919|-253.20451907007|-254.58989605894|-254.58989605894|-256.26432593652|-257.44175660156|-259.41862832758|-259.41862832758|-259.41862832758
00332|8023|/equities/leggett---platt|SnP500/R1000VALUE|-23.682692821121|-24.677413283715|-24.677413283715|-24.677413283715|-24.677413283715|-24.928792753628|-25.017802670653|-25.017802670653|-25.017802670653|-25.017802670653|-25.017802670653|-25.017802670653|-25.017802670653|-25.017802670653|-25.017802670653|-25.146724651319|-25.324043554119|-25.324043554119|-26.222825997463||-26.90087107021|-26.90087107021|-26.90087107021|-26.90087107021|-26.90087107021|-26.90087107021|-26.90087107021|25.297454000612|25.297454000612||25.297454000612|25.297454000612|25.297454000612|25.297454000612||25.297454000612|25.297454000612|25.297454000612|25.297454000612|25.297454000612|25.297454000612|25.297454000612|24.694413321867|24.694413321867|24.527404089387|24.418225892844|24.052472680213|23.355247702203|22.557219838657|-24.256716641289|-24.256716641289|-24.256716641289|-24.256716641289|-24.256716641289|-24.587486991429|-24.587486991429||-24.587486991429|-24.587486991429|-24.587486991429|-24.587486991429|-24.587486991429|-24.587486991429|-24.587486991429|-24.587486991429|-24.722145885388|-24.783472837709|-24.783472837709|-24.783472837709|-24.783472837709|-24.783472837709|-24.783472837709|-24.783472837709|-24.783472837709|-24.783472837709|-24.783472837709|-24.783472837709|-24.783472837709|-25.158793040671|-25.37310268764|-25.63589162169|-25.804656339333|-26.126801372832|-26.126801372832|-26.126801372832|-26.126801372832|-26.126801372832|-26.126801372832|-26.126801372832|-26.126801372832|-26.126801372832|-26.126801372832|-26.287889879352|-26.552883697226|-26.563544495046|-26.563544495046|-26.563544495046|-26.563544495046|-26.61538360642|-26.714037132778|-26.792263243505|-26.84779264961|-27.080670939973|-27.080670939973|-27.530745412564|-28.154377491945|-28.154377491945|-28.179308396439|-28.402938374446|-28.402938374446|-28.402938374446|-28.402938374446|-28.610991699349|-29.103302549203||-29.103302549203|-29.103302549203|-29.103302549203|-29.103302549203|-29.103302549203|-29.103302549203|-29.103302549203|-29.103302549203|-29.103302549203|-29.398243319938|-29.398243319938|-29.81776967308|-30.04141103185|-30.168233886436|-30.506093253775|-30.876054212106|-30.876054212106|-30.876054212106|-30.876054212106|-30.876054212106|-30.876054212106|-30.876054212106|-30.876054212106|-30.876054212106|-30.876054212106|-30.876054212106|-30.876054212106|-30.876054212106|-30.876054212106|-30.876054212106|-30.876054212106|-30.876054212106|-30.876054212106|-30.876054212106|-30.876054212106|-30.876054212106|-30.876054212106|-30.876054212106|-30.876054212106|-30.876054212106|-30.876054212106|-31.121727118506|-31.337253484295||-31.337253484295|-31.337253484295|-31.337253484295|-31.337253484295|-31.337253484295|-31.337253484295|-31.470282458781|-32.171424865191|-32.417416466016|-33.171573838414||30.307972339014|30.307972339014|30.307972339014|30.307972339014|30.307972339014|30.307972339014|30.307972339014|30.096082055149|-32.285531512835|-32.285531512835|-32.285531512835|-32.285531512835|-32.630312698791|30.768724206662||30.768724206662|30.768724206662|30.768724206662|30.768724206662|30.768724206662|30.768724206662|30.768724206662|30.768724206662|30.768724206662|30.768724206662|30.768724206662|30.768724206662|30.768724206662|30.768724206662|30.766360551755|30.614341398787|-32.657270134287|-32.657270134287|-32.657270134287|-32.657270134287|-32.657270134287|-32.657270134287|-32.657270134287|-32.657270134287|-32.657270134287|-32.657270134287|-32.657270134287|-32.657270134287|-32.657270134287|-32.657270134287|-32.657270134287|-32.657270134287|-32.657270134287|-32.657270134287|-32.657270134287||-32.657270134287|-32.657270134287|-32.657270134287|-32.657270134287|-32.657270134287|-32.657270134287|-32.657270134287|-32.657270134287|-32.657270134287|-32.657270134287|-32.657270134287|-32.657270134287|-32.657270134287|-32.657270134287|-32.657270134287|-33.003089914593|-33.003089914593|-33.532322364685|-33.733468644748|-34.2301873288|-35.123540569394|-35.368933652341|-35.719371979434|-36.35554726357|-36.35554726357|-36.35554726357|-36.570779809739|-36.570779809739|-36.570779809739|-36.570779809739|-36.570779809739
00333|7961|/equities/lennar|SnP500/R1000VALUE|144.82329383191|144.82329383191|144.82329383191|144.82329383191|144.82329383191|144.82329383191|144.82329383191|144.82329383191|144.82329383191|144.82329383191|144.82329383191|144.82329383191|144.82329383191|144.82329383191|144.82329383191|144.61292124985|144.61292124985|144.61292124985|144.61292124985||144.61292124985|144.61292124985|144.50045788286|141.14454956211|141.14454956211|141.14454956211|141.14454956211|141.14454956211|141.14454956211||141.14454956211|141.14454956211|141.14454956211|141.14454956211||141.14454956211|141.14454956211|141.14454956211|141.14454956211|141.14454956211|141.14454956211|141.14454956211|134.19529554752|132.61806045536|131.53089921744|130.67043747142|129.01103702336|127.18616014884|124.54795483932|124.1360569992|122.59622881571|120.8183365182|120.8183365182|120.09941855237|120.09941855237|120.09941855237||120.00269392646|119.78354685745|119.63096859398|119.63096859398|119.63096859398|119.63096859398|119.63096859398|112.84801538722|111.95231863196|111.95231863196|111.95231863196|111.45973668383|111.45973668383|111.45973668383|106.4449340534|-111.88980988102|-111.88980988102|-111.88980988102|-111.88980988102|-112.19241847027|-112.19241847027|-113.22094528486|-113.22094528486|-113.22094528486|-114.95243276281|-117.04537257798|-117.25198808865|-117.25198808865|-117.25198808865|-117.25198808865|-117.25198808865|-117.25198808865|-117.25198808865|-117.25198808865|-117.58324926381|-117.89867314238|-118.7118601152|-121.10873480072|-121.54378086503|-121.54378086503|-121.54378086503|-121.60225800868|-122.52422780153|-122.52422780153|-122.52422780153|-122.52422780153|-122.52422780153|-122.52422780153|-122.52422780153|-122.52422780153|-122.52422780153|-122.52422780153|-122.52422780153|-122.52422780153|-122.52422780153|-122.52422780153|-122.52422780153||-122.52422780153|-122.52422780153|-122.52422780153|-122.52422780153|-122.52422780153|-123.27775562203|-125.24083696909|-125.29995016103|-125.29995016103|-125.29995016103|-126.90280844376|-130.46145552183|-130.66648422217|-130.66648422217|-130.66648422217|-130.74491443047|-130.74491443047|-130.74491443047|-130.74491443047|-130.74491443047|-130.74491443047|-130.74491443047|124.55034148573|124.55034148573|124.55034148573|124.55034148573|124.55034148573|124.55034148573|124.55034148573|124.55034148573|124.55034148573|124.55034148573|124.55034148573|124.55034148573|124.55034148573|124.55034148573|121.83982899321|119.4481393246|118.80365099539|118.80365099539|118.80365099539|118.80365099539|118.80365099539||118.80365099539|118.80365099539|118.80365099539|118.80365099539|116.61313114817|115.05870146436|115.05870146436|114.81901968221|114.81901968221|114.81901968221||113.46335345617|111.13706219319|109.2418313748|109.2418313748|107.9848159956|107.802625153|107.802625153|107.802625153|107.02680319938|-113.42457609754|-113.42457609754|-113.42457609754|-113.42457609754|-114.31188431028||-114.31188431028|-115.3218288216|-115.3218288216|-115.76814352506|108.89095218705|108.89095218705|108.89095218705|108.89095218705|108.89095218705|108.89095218705|108.89095218705|108.89095218705|108.89095218705|108.89095218705|107.83470952868|107.83470952868|107.83470952868|107.83470952868|106.78520939526|106.78520939526|106.30812086194|105.60204631791|105.60204631791|105.60204631791|105.60204631791|105.60204631791|105.60204631791|102.38227093998|101.46085922788|99.102684740991|99.102684740991|99.102684740991|99.102684740991|98.20047040998|98.20047040998||98.20047040998|98.20047040998|98.20047040998|98.20047040998|96.536544016324|96.093695764395|96.093695764395|96.093695764395|96.093695764395|96.093695764395|96.093695764395|95.474109151466|95.277341924887|94.765479248224|94.765479248224|93.100532498027|-102.61151759111|-102.61151759111|-102.61151759111|-102.61151759111|-102.61151759111|-102.61151759111|-102.61151759111|-102.61151759111|-102.61151759111|-102.61151759111|-103.44942922642|-103.44942922642|-103.44942922642|-103.44942922642|-104.52297496851
00334|8131|/equities/lincoln-natl|SnP500/R1000GROWTH/R1000VALUE|-28.365513911269|-28.60748294135|26.492425179986|26.492425179986|26.492425179986|26.492425179986|26.492425179986|26.492425179986|26.492425179986|26.423564281615|26.423564281615|25.963432248602|25.919177508502|25.919177508502|25.919177508502|25.919177508502|25.919177508502|25.919177508502|25.919177508502||25.919177508502|25.919177508502|25.919177508502|25.919177508502|25.919177508502|25.371274488305|25.371274488305|25.371274488305|25.371274488305||25.371274488305|25.371274488305|25.371274488305|25.371274488305||25.371274488305|25.371274488305|25.371274488305|25.371274488305|25.341326322495|25.341326322495|24.825918186968|23.097409660359|22.578063884806|22.578063884806|22.283644796376|22.283644796376|22.283644796376|22.283644796376|22.283644796376|22.283644796376|22.283644796376|22.283644796376|21.888494201241|21.857308029317|21.857308029317||21.553953090401|21.248237027911|21.248237027911|21.227662711439|21.06975807329|21.06975807329|21.06975807329|21.06975807329|21.06975807329|21.06975807329|21.06975807329|21.06975807329|21.06975807329|21.06975807329|-23.905174206559|-23.905174206559|-23.954360589787|-24.004182864095|-24.004182864095|-24.004182864095|-24.004182864095|-24.235613941736|-24.235613941736|-25.265481339104|-25.332343269639|-25.332343269639|-25.332343269639|-25.332343269639|-25.332343269639|-25.332343269639|-25.332343269639|-25.332343269639|-25.332343269639|-25.441492903291|-25.489157954916|-25.661565242062|-25.959817817752|-26.297119941328|-26.297119941328|-26.297119941328|-26.493743938444|-26.908048782346|-27.187555058795|-27.397843652881|-27.397843652881|-27.397843652881|-27.397843652881|-27.397843652881|-27.397843652881|-27.397843652881|-27.397843652881|-27.397843652881|-27.397843652881|-27.397843652881|-27.397843652881|-27.621282266154|-27.902036214951||-27.918655496913|-27.918655496913|-27.943464475009|-27.943464475009|-27.983293750918|-28.024770872501|-28.090365047694|-28.090365047694|-28.198356810586|-28.198356810586|-28.198356810586|-28.622063415333|25.758946253095|25.758946253095|25.758946253095|25.758946253095|25.758946253095|25.758946253095|25.758946253095|25.758946253095|25.758946253095|25.758946253095|25.758946253095|25.758946253095|25.758946253095|25.611229586877|25.611229586877|25.611229586877|25.390533315117|25.226703179076|24.867288733945|24.867288733945|24.711153826697|24.351887634047|24.041591193772|24.041591193772|24.041591193772|24.041591193772|23.996769404518|23.620179246912|23.620179246912|23.620179246912|23.620179246912||23.620179246912|23.062977445401|22.860531211205|21.880589459017|21.707878295664|21.4993079416|21.252025910589|21.252025910589|21.252025910589|21.157030354279||21.157030354279|21.122785168834|21.122785168834|21.011706226344|20.646895268753|20.531661484078|20.531661484078|20.531661484078|19.846845597509|-22.631526143335|-22.631526143335|-22.631526143335|-22.631526143335|-22.631526143335||-22.631526143335|-22.631526143335|-22.631526143335|-22.631526143335|-22.631526143335|-22.631526143335|-22.631526143335|-22.631526143335|-22.631526143335|-22.631526143335|-22.631526143335|-22.631526143335|-22.631526143335|-22.631526143335|-22.631526143335|-22.631526143335|-22.631526143335|-23.281827335039|-23.281827335039|-23.281827335039|-23.281827335039|-23.281827335039|-23.281827335039|-23.281827335039|-23.725086614467|-23.735651463245|-23.819680204432|-23.819680204432|-23.819680204432|-23.819680204432|-23.819680204432|-23.819680204432|-24.015850228102|-24.015850228102|-24.015850228102||-24.091222306127|-24.621358575683|-24.700348614519|-24.700348614519|-24.700348614519|-24.700348614519|-24.700348614519|-24.700348614519|-24.700348614519|-24.700348614519|-25.31478198244|-25.730925094018|-25.730925094018|-25.730925094018|-25.730925094018|-26.257694680304|-26.644104594224|-28.184739488429|-28.184739488429|-30.107489261435|-31.919987953821|-32.874707845757|-33.779397915811|-34.269226341051|-34.269226341051|-34.269226341051|-35.256640730745|-35.359281830182|-35.359281830182|-35.359281830182|-35.75582995752
00335|39152|/equities/lkq|SnP500/R1000VALUE|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513||45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513|45.742675191513||45.742675191513|45.692411403249|45.620433785728|45.431593976872||45.275133640373|45.275133640373|45.275133640373|44.889870677618|44.473396656645|-46.785134245116|-46.785134245116|-46.785134245116|-46.785134245116|-46.785134245116|-46.785134245116|-46.785134245116|-46.785134245116|-46.785134245116|-46.785134245116|-46.785134245116|-46.785134245116|-47.090192972461|-47.090192972461|-47.090192972461|-47.090192972461||-47.090192972461|-47.090192972461|-47.090192972461|-47.090192972461|-47.090192972461|-47.090192972461|-47.090192972461|-47.090192972461|-47.090192972461|-47.090192972461|-47.090192972461|-47.090192972461|-47.090192972461|-47.090192972461|-47.090192972461|-47.090192972461|-47.436598208264|-47.436598208264|-47.727608365831|-47.987431706121|-49.698623857157|-50.609860536408|-51.007065372281|48.327282644005|48.327282644005|48.327282644005|48.327282644005|48.327282644005|48.327282644005|48.327282644005|48.327282644005|48.327282644005|-50.78256277751|-50.78256277751|-50.78256277751|-50.78256277751|-51.043961362828|-51.303809416094|-51.303809416094|-51.303809416094|-51.303809416094|-51.704233023633|-51.927481171279|-51.949979460669|-52.249761012342|-52.480200312814|-52.480200312814|-52.480200312814|-52.480200312814|-52.535013155536|-52.535013155536|-52.948348315111|-53.085459300461|-53.085459300461|-53.440233200327|-53.974150306136|-54.265697715875||-54.265697715875|-54.265697715875|-54.265697715875|-54.265697715875|-54.265697715875|-54.265697715875|-54.29855521321|-54.460613283842|-54.828944394249|-54.828944394249|-54.828944394249|-55.081603788953|-55.547892437622|-55.650990656399|-55.933601992421|-56.209794723164|-56.209794723164|-56.209794723164|-56.209794723164|-57.150604366341|-57.660114843624|-57.701238189557|-57.834786743265|-57.834786743265|-57.834786743265|-58.279763056549|-59.362997328383|55.797574640768|55.797574640768|55.797574640768|55.797574640768|55.797574640768|55.797574640768|55.797574640768|55.797574640768|55.797574640768|55.797574640768|55.797574640768|55.382046995313|55.382046995313|55.382046995313|55.382046995313|55.382046995313||55.382046995313|55.226717747749|54.185796726083|53.947551290564|53.442002976793|52.164268715987|-55.207702467667|-55.207702467667|-55.207702467667|-55.207702467667||-55.207702467667|-55.207702467667|-55.207702467667|-55.207702467667|-55.207702467667|-55.207702467667|-55.207702467667|-55.207702467667|-55.207702467667|-55.207702467667|-55.207702467667|-55.207702467667|-55.207702467667|-56.073279722783||-56.487755314623|-56.487755314623|-57.268617117973|-57.692906340594|54.974275286906|54.974275286906|54.974275286906|54.974275286906|54.974275286906|54.974275286906|54.974275286906|54.974275286906|54.974275286906|54.974275286906|54.974275286906|54.974275286906|54.974275286906|54.974275286906|54.974275286906|54.974275286906|54.219194288511|53.906190552803|53.906190552803|53.906190552803|53.906190552803|-57.185699817867|-57.185699817867|-57.185699817867|-57.185699817867|-57.185699817867|-57.185699817867|-57.185699817867|-57.185699817867|-57.185699817867|-57.185699817867||-57.185699817867|-57.185699817867|-57.185699817867|-57.185699817867|-57.185699817867|-57.185699817867|-57.185699817867|-57.185699817867|-57.185699817867|-57.185699817867|-57.185699817867|-57.185699817867|-57.185699817867|-57.185699817867|-57.185699817867|-57.185699817867|-57.185699817867|-57.54938393136|-57.54938393136|-59.019427587194|55.206197881841|55.206197881841|55.206197881841|55.206197881841|55.206197881841|55.206197881841|55.206197881841|55.206197881841|55.206197881841|55.206197881841|55.206197881841
00336|7880|/equities/lockheed-martin|SnP500/R1000GROWTH/R1000VALUE|-442.52253660769|-442.52253660769|-442.52253660769|-442.52253660769|-442.52253660769|-447.28254291317|-450.37727919443|-452.48211009246|-452.48211009246|-452.63012130771|-454.39087812673|-454.63611499215|-462.18580681908|-469.75503070919|446.91592248223|446.91592248223|446.91592248223|446.91592248223|446.91592248223||446.91592248223|446.91592248223|446.91592248223|446.91592248223|446.91592248223|446.91592248223|446.91592248223|446.91592248223|444.67712903842||439.90971762189|438.91181710258|438.91181710258|438.91181710258||438.91181710258|438.91181710258|438.91181710258|438.91181710258|438.91181710258|438.91181710258|438.91181710258|438.91181710258|438.36423824115|437.29416770718|435.9360386571|435.9360386571|435.9360386571|435.9360386571|435.9360386571|435.9360386571|435.9360386571|435.9360386571|435.9360386571|435.9360386571|435.9360386571||433.62894743909|431.91000180388|431.91000180388|431.91000180388|431.91000180388|431.91000180388|431.91000180388|431.91000180388|431.91000180388|431.91000180388|431.91000180388|431.91000180388|431.91000180388|431.91000180388|431.75143904316|431.30960098491|426.71623247184|423.61432606697|423.61432606697|423.61432606697|423.61432606697|423.61432606697|423.61432606697|423.61432606697|421.35999676386|419.27041029046|418.93662361647|417.57917984063|417.57917984063|416.97187277786|416.97187277786|416.97187277786|410.46598229929|-414.36059672101|-414.36059672101|-415.43325749221|-420.44861963923|-423.81175463658|-424.07061526584|-424.07061526584|-424.07061526584|-426.09371850013|-429.44033026164|-433.11619032164|-436.96162274489|-436.96162274489|-436.96162274489|-436.96162274489|-436.96162274489|-436.96162274489|-436.96162274489|-436.96162274489|-439.08598511097|-443.78220147421|-445.08771863833|-453.01969280127|-460.87852145681||-460.87852145681|-460.87852145681|-460.87852145681|-460.87852145681|-460.87852145681|-460.87852145681|-460.87852145681|-460.87852145681|-460.87852145681|-460.87852145681|-460.87852145681|-460.87852145681|-460.87852145681|-463.07836036162|-466.1362393828|-466.1362393828|-466.1362393828|-466.1362393828|-466.1362393828|-466.38881232692|-466.41957100181|-467.11841676796|-467.52876933334|-467.52876933334|-467.52876933334|-469.49752005734|-470.3940066507|451.49254029816|451.49254029816|451.49254029816|451.49254029816|451.49254029816|451.49254029816|451.49254029816|451.49254029816|446.8828365916|446.40525099892|446.40525099892|445.73973472537|444.94899212034|444.94899212034|444.94899212034|444.94899212034||444.94899212034|444.94899212034|444.94899212034|444.94899212034|444.94899212034|444.94899212034|444.94899212034|444.94899212034|444.64269868512|-464.91182990527||-464.91182990527|-464.91182990527|-464.91182990527|-464.91182990527|-464.91182990527|-464.91182990527|-464.91182990527|-464.91182990527|-464.91182990527|-464.91182990527|-464.91182990527|-464.91182990527|-464.91182990527|-466.59771256879||-466.59771256879|-466.59771256879|-468.77653883104|-468.77653883104|-468.77653883104|-468.77653883104|-468.77653883104|-468.77653883104|-468.77653883104|-470.59893881617|-470.62177218697|-470.62177218697|-471.95446204368|-473.67754885303|-473.67754885303|-473.67754885303|-473.67754885303|-479.64189048991|-486.8056171866|-487.11517575|-487.11517575|-487.86018469835|-491.84856100109|-500.77284738783|479.86270964069|479.86270964069|479.86270964069|479.86270964069|479.86270964069|473.15332926546|473.15332926546|473.15332926546|473.15332926546|473.15332926546|473.15332926546||470.83065942962|468.45822815585|465.54469876474|461.72167132512|461.72167132512|461.72167132512|461.72167132512|461.72167132512|461.72167132512|461.72167132512|461.72167132512|461.72167132512|461.72167132512|461.72167132512|461.72167132512|461.72167132512|461.72167132512|461.72167132512|461.72167132512|461.72167132512|461.72167132512|461.72167132512|461.72167132512|459.66217116401|459.66217116401|459.66217116401|459.66217116401|459.66217116401|459.66217116401|459.66217116401|459.66217116401
00337|13083|/equities/loews-corporation|SnP500/R1000VALUE|71.01838901911|71.01838901911|71.01838901911|71.01838901911|71.01838901911|71.01838901911|71.01838901911|71.01838901911|71.01838901911|70.867439432385|70.867439432385|70.867439432385|70.867439432385|70.620484426554|70.301650871762|69.555442666487|68.938695424226|68.938695424226|68.930420502502||68.930420502502|68.850121559644|68.850121559644|68.850121559644|68.850121559644|68.850121559644|68.656805954536|68.262007141732|67.900318716224||67.900318716224|67.900318716224|67.900318716224|67.900318716224||67.900318716224|67.900318716224|67.900318716224|67.900318716224|67.900318716224|67.900318716224|67.900318716224|67.900318716224|67.900318716224|67.900318716224|67.900318716224|67.900318716224|67.900318716224|67.900318716224|67.719222125517|67.719222125517|66.860950969245|66.860950969245|66.860950969245|66.860950969245|66.586788308384||65.858655015365|65.552393003454|64.992462683301|64.992462683301|64.639957587565|64.114397014341|63.856548694727|63.56605530222|63.059948820093|62.648834328098|62.619528730442|62.619528730442|62.619528730442|62.517948741968|62.312832324713|62.312832324713|62.312832324713|62.312832324713|62.312832324713|62.312832324713|62.312832324713|62.312832324713|62.312832324713|62.312832324713|62.312832324713|62.312832324713|62.312832324713|-64.723090018269|-64.723090018269|-64.723090018269|-64.723090018269|-64.723090018269|-64.723090018269|-64.723090018269|-64.723090018269|-64.723090018269|-64.78343459129|-64.982149664557|63.022013151367|63.022013151367|63.022013151367|63.022013151367|63.022013151367|63.022013151367|63.022013151367|63.022013151367|62.72918411065|62.180483989439|62.180483989439|62.180483989439|61.82664678331|61.188913957231|60.881666688165|60.881666688165|60.881666688165|60.881666688165|60.881666688165||60.881666688165|60.881666688165|60.881666688165|60.881666688165|60.881666688165|60.881666688165|60.881666688165|60.881666688165|60.881666688165|60.881666688165|60.881666688165|60.881666688165|60.881666688165|60.881666688165|60.881666688165|60.881666688165|60.881666688165|60.881666688165|60.881666688165|60.881666688165|60.527009935806|60.527009935806|60.527009935806|60.527009935806|60.527009935806|59.94667685874|59.332418265693|59.03268752137|58.968585793253|58.968585793253|58.968585793253|58.454539846575|57.804249774814|57.804249774814|57.804249774814|57.804249774814|57.804249774814|57.804249774814|57.437776617717|57.437776617717|57.437776617717|56.974396917161|56.974396917161||56.974396917161|56.790163699054|56.400414338384|56.400414338384|56.400414338384|56.400414338384|56.400414338384|56.400414338384|56.400414338384|56.400414338384||56.400414338384|56.400414338384|56.400414338384|56.400414338384|56.400414338384|56.400414338384|56.400414338384|56.304349332688|-59.110299866007|-59.110299866007|-59.110299866007|-59.110299866007|-59.368665475102|56.311385894979||56.311385894979|56.311385894979|56.311385894979|56.311385894979|56.311385894979|56.311385894979|55.889399836677|55.889399836677|55.889399836677|55.889399836677|55.889399836677|55.889399836677|55.889399836677|55.889399836677|55.889399836677|55.889399836677|55.889399836677|55.889399836677|55.889399836677|55.889399836677|-58.21250703565|-58.21250703565|-58.21250703565|-58.21250703565|-58.21250703565|-58.21250703565|-58.21250703565|-58.21250703565|-58.21250703565|-58.21250703565|-58.21250703565|-58.21250703565|-58.21250703565|-58.21250703565|-58.21250703565||-58.21250703565|-58.21250703565|-58.21250703565|-58.21250703565|-58.21250703565|-58.21250703565|-58.21250703565|-58.21250703565|-58.21250703565|-58.21250703565|-58.314758610735|-58.314758610735|-58.314758610735|-58.314758610735|-58.314758610735|-58.314758610735|-58.314758610735|-59.198746934362|-59.198746934362|-60.636387152614|-61.661541509564|-62.476713763271|59.08942807629|59.08942807629|59.047087572023|59.047087572023|59.047087572023|59.047087572023|59.047087572023|59.047087572023|59.047087572023
00338|10549|/equities/lowes-companies|SnP500/R1000GROWTH|209.79446729001|-222.18127140471|-222.18127140471|-222.18127140471|-222.18127140471|-222.18127140471|-222.18127140471|-222.18127140471|-222.18127140471|-222.18127140471|-222.2326829269|-222.2326829269|-222.2326829269|-222.2326829269|-222.2326829269|-222.2326829269|-222.2326829269|-222.2326829269|-222.2326829269||-222.2326829269|-222.2326829269|-222.2326829269|-222.2326829269|-222.2326829269|-222.2326829269|-222.2326829269|-224.9046462724|214.06853085348||214.06853085348|214.06853085348|214.06853085348|214.06853085348||214.06853085348|214.06853085348|214.06853085348|214.06853085348|213.24892489987|213.20825690779|210.53694618579|198.9499453266|197.60338737439|197.60338737439|197.58992625989|197.58992625989|197.08658781888|194.55897473555|194.55897473555|193.41825298556|193.41825298556|193.41825298556|193.41825298556|193.41825298556|193.41825298556||193.41825298556|193.41825298556|193.41825298556|192.87643832739|192.87643832739|192.87643832739|190.54027493327|184.6234729078|184.6234729078|184.6234729078|184.6234729078|184.6234729078|184.6234729078|184.6234729078|-194.77911240021|-194.77911240021|-194.77911240021|-194.77911240021|-194.77911240021|-197.03214980251|-197.03214980251|-198.5337782026|-201.07974562387|-201.58249849457|-203.42611560975|-206.42457178074|-208.52696465015|-208.52696465015|-208.52696465015|-210.38863481929|-210.38863481929|-210.38863481929|-210.38863481929|-210.38863481929|-210.38863481929|-211.85487232661|-214.35429912646|-218.20422189589|-220.09593833157|-220.09593833157|-220.09593833157|-221.75049615644|-222.25961352894|-222.25961352894|-224.62942305218|-228.40543260263|-228.40543260263|-231.91990544715|-236.24933579143|222.27491380407|222.27491380407|222.27491380407|222.27491380407|221.99655405004|221.99655405004|221.99655405004|221.99655405004||221.99655405004|219.54950063449|216.70333139346|-229.63380820407|-229.63380820407|-229.63380820407|-229.63380820407|-229.63380820407|-229.63380820407|-229.63380820407|-229.63380820407|-229.63380820407|-229.63380820407|-229.63380820407|-229.63380820407|-229.63380820407|-229.63380820407|-229.63380820407|-229.63380820407|-233.23033912594|-233.95538508026|226.42049978591|226.42049978591|226.42049978591|226.42049978591|226.42049978591|226.26972323896|224.70077654234|224.70077654234|224.70077654234|223.00864226412|222.3086516044|222.3086516044|222.3086516044|222.3086516044|222.3086516044|222.3086516044|222.3086516044|219.41210584083|215.56814051998|215.56814051998|215.56814051998|215.56814051998||214.67405034582|214.60839442721|212.19988229|211.71875060624|209.98861592154|206.18234308936|205.77374555444|205.77374555444|205.77374555444|205.77374555444||205.77374555444|204.80248919433|202.9599919949|202.78943185387|198.22238540074|198.22238540074|198.22238540074|195.76543764958|-209.88082041147|-209.88082041147|-209.88082041147|-209.88082041147|-209.88082041147|-209.88082041147||-209.88082041147|-209.88082041147|-209.88082041147|-209.88082041147|-209.88082041147|-209.88082041147|-209.88082041147|-209.88082041147|-209.88082041147|200.53964381272|200.53964381272|200.53964381272|200.53964381272|200.53964381272|200.53964381272|200.53964381272|200.53964381272|200.53964381272|200.53964381272|200.53964381272|200.53964381272|200.53964381272|200.53964381272|200.53964381272|200.53964381272|200.21238279403|198.97042624223|196.25103173507|195.44893079613|191.63436768689|189.94362857229|189.94362857229|189.94362857229|189.94362857229|189.94362857229||189.94362857229|189.94362857229|189.94362857229|189.80958713301|-203.53642489036|-203.53642489036|-203.53642489036|-203.53642489036|-203.53642489036|-203.53642489036|-205.95436336288|-209.82539973533|-211.37771897248|-211.37771897248|-211.37771897248|-211.37771897248|-211.37771897248|-211.37771897248|-211.37771897248|-211.37771897248|-211.37771897248|-211.37771897248|-211.37771897248|-211.37771897248|-211.37771897248|-211.37771897248|-216.91414117738|-217.02769651689|-217.02769651689|-217.02769651689|-218.39966700119
00339|7965|/equities/centurylink|SnP500/R1000VALUE|-1.653594639341|-1.653594639341|-1.653594639341|-1.653594639341|-1.653594639341|-1.653594639341|-1.6551050901854|-1.6773390108175|-1.6934849306638|-1.6934849306638|-1.6934849306638|-1.6934849306638|-1.6934849306638|-1.6934849306638|-1.6934849306638|-1.7555388129083|-1.806709763775|-1.8510663612791|1.4614672025084||1.4614672025084|1.4614672025084|1.4614672025084|1.4614672025084|1.4614672025084|1.4614672025084|1.4614672025084|1.4614672025084|1.4614672025084||1.4538524305423|1.4437249342159|1.4235832801081|1.358425927451||1.3561551146952|1.3561551146952|1.3561551146952|1.3561551146952|1.300172394431|1.288222636603|1.288222636603|1.1559664314752|1.1559664314752|1.1559664314752|1.1559664314752|1.1559664314752|1.1559664314752|1.1559664314752|1.0960738069222|0.97230426541142|0.969386432535|0.969386432535|0.969386432535|0.969386432535|0.969386432535||0.969386432535|0.969386432535|0.969386432535|0.96154055106038|0.92588767357071|0.92588767357071|-1.3702299759272|-1.3702299759272|-1.3702299759272|-1.3702299759272|-1.3702299759272|-1.3702299759272|-1.3702299759272|-1.3702299759272|-1.3702299759272|-1.5471227284299|-1.5471227284299|-1.5471227284299|-1.5471227284299|-1.5471227284299|-1.5471227284299|-1.5471227284299|-1.5471227284299|-1.5471227284299|-1.5471227284299|-1.5471227284299|-1.5471227284299|-1.5471227284299|-1.5471227284299|-1.5471227284299|-1.5471227284299|-1.5471227284299|-1.5471227284299|-1.5784696534857|-1.5947155817037|-1.5947155817037|-1.6390783636311|-1.6506649583705|-1.6506649583705|-1.6506649583705|-1.6506649583705|-1.6506649583705|-1.6856467102541|-1.6856467102541|-1.6856467102541|-1.6856467102541|-1.6856467102541|-1.6856467102541|-1.6856467102541|-1.6856467102541|-1.6856467102541|-1.6915284893658|-1.6915284893658|-1.6915284893658|-1.7450315910077|-1.80781287148|-1.8320143707858||-1.8610930360866|-1.8610930360866|-1.8610930360866|-1.8637021081634|-1.8637021081634|-1.8637021081634|-1.8637021081634|-1.8637021081634|-1.9493912742081|-2.0426570028665|-2.1007300053043|-2.1380333408165|-2.1457545953981|-2.1457545953981|-2.1457545953981|-2.1457545953981|-2.1457545953981|-2.1457545953981|-2.1457545953981|-2.1457545953981|-2.1457545953981|-2.1457545953981|-2.1457545953981|-2.1457545953981|-2.1457545953981|-2.1457545953981|-2.1457545953981|-2.1457545953981|-2.1457545953981|-2.1457545953981|-2.1457545953981|-2.1457545953981|-2.1457545953981|-2.1457545953981|-2.2647273427901|1.8199533686923|1.8199533686923|1.8199533686923|1.8199533686923|1.8199533686923|1.8199533686923|1.8199533686923|1.8199533686923||1.8199533686923|1.8199533686923|1.8199533686923|1.8199533686923|1.8199533686923|1.8199533686923|1.8199533686923|1.8199533686923|1.8199533686923|1.8199533686923||1.8199533686923|1.8199533686923|1.8199533686923|-2.2060455467738|-2.2060455467738|-2.2060455467738|-2.2436449821831|-2.2724721957181|-2.2894135436454|-2.3951626658001|-2.3951626658001|-2.3951626658001|-2.4102921602516|-2.4102921602516||-2.4102921602516|-2.4102921602516|-2.5419912931421|-2.6516568789988|2.1459306509707|2.1459306509707|2.1459306509707|2.1459306509707|2.0493673915569|-2.5148904735602|-2.5148904735602|-2.5148904735602|-2.5148904735602|-2.5148904735602|-2.5148904735602|-2.5148904735602|-2.5148904735602|-2.5148904735602|-2.5148904735602|-2.5148904735602|-2.5148904735602|-2.5148904735602|-2.5148904735602|-2.5148904735602|-2.5148904735602|-2.5148904735602|-2.5148904735602|-2.5609894256633|-2.6427659834801|-2.676406657848|-2.7560074860887|-2.8494526341045|-2.8573801594458|-2.8573801594458|-2.8573801594458||-2.8820892393017|-2.9145436087609|-2.9378086981559|-2.9378086981559|-2.9378086981559|-2.9378086981559|-2.9378086981559|-2.9378086981559|-2.9378086981559|-2.9378086981559|-3.0328430265612|-3.0753642785624|-3.0753642785624|-3.0753642785624|-3.0804047174007|-3.1193386522432|-3.169265187173|-3.2142831445095|-3.2142831445095|-3.4003146489855|-3.5866106042593|-3.6998562425739|-3.8443637637126|-3.8443637637126|-3.8443637637126|-3.8798485362781|-4.035942908156|-4.1216031401556|-4.2265034482657|-4.2766704742311|-4.3801173572406
00340|39251|/equities/lyondellbasell-industries|SnP500/R1000GROWTH/R1000VALUE|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461||92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461|92.340570142461||92.340570142461|92.340570142461|92.340570142461|92.112148791102||91.850052442316|91.582624776574|91.582624776574|91.224585594306|-96.91870602083|-96.91870602083|-96.91870602083|-96.91870602083|-96.91870602083|92.140120840005|92.140120840005|92.140120840005|92.140120840005|92.140120840005|92.140120840005|92.140120840005|92.140120840005|92.140120840005|92.140120840005|92.140120840005|92.140120840005||92.140120840005|92.140120840005|92.140120840005|92.140120840005|92.140120840005|92.140120840005|90.874298254574|-95.515567136079|-95.515567136079|-95.515567136079|-95.515567136079|-95.515567136079|-95.515567136079|-95.515567136079|-95.515567136079|-95.515567136079|-95.515567136079|-95.515567136079|-95.515567136079|-95.515567136079|-96.199521091547|-96.706566031292|-96.706566031292|-96.935438443991|-96.935438443991|-96.935438443991|-96.935438443991|-96.935438443991|-96.935438443991|-96.935438443991|-96.935438443991|-96.935438443991|-96.935438443991|-96.935438443991|-98.421601509356|-99.070344906971|-99.070344906971|-99.070344906971|-100.09866230075|-100.09866230075|-100.09866230075|-100.13851178559|-100.87946164246|-101.45551127455|-101.57615447897|95.682672146942|95.682672146942|95.682672146942|95.682672146942|95.682672146942|95.682672146942|95.682672146942|95.682672146942|95.578086971946|95.578086971946|95.578086971946|95.578086971946||95.578086971946|94.659142074548|94.659142074548|94.659142074548|94.659142074548|94.659142074548|94.659142074548|94.659142074548|94.659142074548|94.659142074548|94.659142074548|94.659142074548|94.659142074548|94.659142074548|94.659142074548|94.659142074548|94.659142074548|93.814087083563|93.060848996963|93.060848996963|93.060848996963|93.060848996963|93.060848996963|93.060848996963|93.060848996963|92.517052966054|90.56839087903|88.565434598255|87.329718303424|87.329718303424|87.329718303424|87.329718303424|87.329718303424|87.329718303424|87.329718303424|87.329718303424|87.329718303424|87.329718303424|86.316527649862|86.316527649862|86.316527649862|86.316527649862|86.316527649862||86.316527649862|85.521417631124|85.521417631124|85.521417631124|85.521417631124|85.521417631124|85.521417631124|85.521417631124|85.521417631124|85.521417631124||85.521417631124|85.521417631124|85.521417631124|85.521417631124|85.521417631124|85.521417631124|85.521417631124|85.521417631124|-91.164618829278|-91.164618829278|-91.164618829278|-91.164618829278|-91.164618829278|-92.054020514519||-93.231133582891|-94.122368630106|-94.793848364807|-94.793848364807|-94.793848364807|-94.793848364807|-94.793848364807|-94.793848364807|-95.030663747762|-95.462525102139|-95.462525102139|-95.462525102139|-96.173086284217|-96.173086284217|-96.173086284217|-96.173086284217|-96.173086284217|-96.749216303258|-96.749216303258|-96.749216303258|-96.749216303258|-96.749216303258|-96.749216303258|-98.816353516479|91.674193988501|91.674193988501|91.674193988501|91.674193988501|91.674193988501|91.674193988501|91.674193988501|91.674193988501|91.674193988501|89.858549791639|89.043918105202||89.043918105202|89.043918105202|89.043918105202|89.043918105202|86.691017438126|85.69335376019|-91.925935238441|-91.925935238441|-91.925935238441|-91.925935238441|-91.925935238441|-91.925935238441|-91.925935238441|-91.925935238441|-91.925935238441|-91.925935238441|-92.38714585684|-94.324252439407|-94.324252439407|-96.893339078589|-99.441431170221|-100.21636891974|-100.92957650967|93.598713414578|93.598713414578|93.598713414578|93.598713414578|93.598713414578|93.598713414578|93.598713414578|93.598713414578
00341|8275|/equities/m-t-bank-corp|SnP500/R1000VALUE|-143.28023063328|-143.28023063328|-143.40525639483|-144.93103230567|-144.93103230567|-144.93103230567|-145.6289212237|133.31114100108|133.31114100108|131.72622947498|131.72622947498|131.41436993394|131.41436993394|131.12987345362|129.76097084311|-140.14915164537|-140.14915164537|-140.14915164537|-141.04266954601||132.33821146164|132.33821146164|132.33821146164|132.33821146164|132.33821146164|132.33821146164|132.33821146164|132.33821146164|132.33821146164||132.33821146164|132.33821146164|132.33821146164|132.33821146164||132.33821146164|132.33821146164|132.33821146164|132.33821146164|132.33821146164|132.33821146164|132.33821146164|124.4658495814|123.80810270271|123.80810270271|123.43789619827|123.36841592147|123.36841592147|123.36841592147|123.28835984682|120.59484017133|119.3710390344|119.3710390344|116.45568261497|116.45568261497|116.45568261497||116.45568261497|116.45568261497|116.25853332273|115.14448614906|114.5399855595|114.36720773701|111.89210839268|111.89210839268|111.89210839268|111.89210839268|111.89210839268|111.89210839268|111.89210839268|111.89210839268|-121.65820957883|-121.65820957883|-121.65820957883|-121.65820957883|-121.65820957883|-122.26501362098|-122.26501362098|-123.40223876384|-125.16693275667|-128.70603273419|118.58426262948|118.58426262948|118.58426262948|118.58426262948|118.58426262948|118.58426262948|118.58426262948|118.58426262948|118.58426262948|118.58426262948|118.58426262948|118.58426262948|118.58426262948|118.58426262948|118.58426262948|118.58426262948|118.58426262948|118.58426262948|118.58426262948|118.58426262948|118.58426262948|118.58426262948|118.58426262948|118.58426262948|118.58426262948|118.57823456786|118.57823456786|118.57823456786|-129.16605446636|-129.16605446636|-129.17561544643|-131.15681854073|-133.82189110456||-133.91578020503|-133.91578020503|-135.01977051871|-135.01977051871|-135.01977051871|-135.01977051871|-135.10233958141|-135.10233958141|-136.51537749918|-137.1654952119|-137.65534878552|-138.44436858392|-138.44436858392|-140.12484596279|132.00388518438|132.00388518438|132.00388518438|132.00388518438|132.00388518438|132.00388518438|130.35799690488|130.35799690488|130.35799690488|130.35799690488|130.35799690488|130.35799690488|130.35799690488|130.35799690488|128.45437151418|128.45437151418|127.1502165001|127.1502165001|127.1502165001|122.86097004814|122.86097004814|122.86097004814|122.86097004814|122.51274334505|119.96804127776|118.2778278466|116.41730585318|115.59019345685|115.59019345685||115.39845056181|115.39845056181|115.39845056181|115.39845056181|115.39845056181|115.39845056181|115.39845056181|115.39845056181|115.39845056181|115.39845056181||115.39845056181|115.39845056181|115.39845056181|115.39845056181|115.39845056181|115.39845056181|115.39845056181|115.39845056181|113.24360915988|-125.90735192076|-125.90735192076|-125.90735192076|-125.90735192076|-125.90735192076||-125.90735192076|-125.90735192076|-125.90735192076|-125.90735192076|-125.90735192076|-125.90735192076|-125.90735192076|-125.90735192076|-125.90735192076|-125.90735192076|-125.90735192076|-126.90196044818|-126.90196044818|-126.90196044818|-126.90196044818|-126.90196044818|-126.90196044818|113.90048342446|113.90048342446|113.90048342446|113.90048342446|113.90048342446|113.90048342446|113.90048342446|113.90048342446|113.90048342446|113.90048342446|113.90048342446|-127.6965957324|-127.6965957324|-127.6965957324|-127.6965957324|-129.65538402843|-130.42376238822|-130.6180638949||-131.19273584467|-131.19273584467|-131.78820339925|-131.78820339925|-131.78820339925|-131.78820339925|-131.78820339925|-131.78820339925|-131.78820339925|-131.78820339925|-134.88189100432|-141.70985827262|-141.70985827262|-141.70985827262|-141.84725534581|-141.84725534581|-141.84725534581|-142.4983850897|-142.4983850897|-145.56876399127|-148.17028752529|-153.2831007768|-157.90538690369|-160.54194643458|-160.54194643458|-160.54194643458|151.87383250475|151.87383250475|151.87383250475|151.87383250475|151.87383250475
00342|32359|/equities/macerich-co|SnP500/R2000VALUE|15.355343628844|15.355343628844|15.355343628844|15.355343628844|15.355343628844|15.355343628844|15.355343628844|15.355343628844|15.355343628844|15.355343628844|15.272325516763|15.169528326528|14.925032016455|14.628646078837|14.414606985264|14.314947689114|14.314947689114|14.314947689114|14.314947689114||14.314947689114|14.314947689114|14.314947689114|14.314947689114|14.314947689114|14.314947689114|14.314947689114|14.314947689114|14.314947689114||14.314947689114|14.314947689114|14.314947689114|14.314947689114||14.314947689114|14.314947689114|14.314947689114|14.314947689114|14.314947689114|14.314947689114|13.850775547092|12.610917112634|12.323574460662|12.156749527893|11.928332957119|11.618147594498|11.526830442268|11.115367208939|10.888185645718|10.506873026577|10.412065430295|10.412065430295|10.175055643308|10.175055643308|10.175055643308||10.175055643308|10.175055643308|10.175055643308|10.175055643308|10.175055643308|10.175055643308|9.7069680614603|9.7069680614603|9.7069680614603|9.7069680614603|9.7069680614603|9.7069680614603|9.7069680614603|9.7069680614603|-10.96501601967|-10.96501601967|-10.96501601967|-10.972517848376|-11.081131167284|-11.087368641817|-11.265964625636|-11.568571910107|-11.590912934634|-11.70314500929|-11.70314500929|-11.70314500929|-11.70314500929|-11.70314500929|-11.70314500929|-11.70314500929|-11.70314500929|-11.70314500929|-11.70314500929|-11.70314500929|-11.70314500929|-11.794452374377|-11.794452374377|-11.964430082109|-11.964430082109|-11.964430082109|-11.964430082109|-11.964430082109|-12.187145220203|-12.237528489857|-12.237528489857|-12.237528489857|-12.237528489857|-12.237528489857|-12.237528489857|-12.237528489857|-12.237528489857|-12.237528489857|-12.237528489857|-12.237528489857|-12.237528489857|-12.237528489857|-12.237528489857||-12.237528489857|-12.237528489857|-12.237528489857|-12.237528489857|-12.237528489857|-12.237528489857|-12.344356576637|-12.344356576637|-12.383173456938|-12.594081392058|-12.651201502226|-12.801890655515|11.699502537556|11.699502537556|11.699502537556|11.699502537556|11.699502537556|11.699502537556|11.699502537556|11.699502537556|11.699502537556|11.699502537556|11.699502537556|11.698335883692|11.667039868649|11.582725140208|11.582725140208|11.582725140208|11.582725140208|11.582725140208|11.582725140208|11.582725140208|11.410527543617|11.086235633348|11.086235633348|11.086235633348|11.086235633348|11.086235633348|10.610817289854|10.282297028993|10.232552093372|10.210518178115|10.210518178115||10.210518178115|10.11382077818|10.11382077818|10.11382077818|10.11382077818|10.11382077818|10.11382077818|10.11382077818|10.11382077818|10.11382077818||10.11382077818|10.11382077818|10.11382077818|10.11382077818|9.919523330583|9.7915088821934|9.7490047380128|9.7490047380128|9.2955601927084|-10.517194126837|-10.517194126837|-10.517194126837|-10.517194126837|-10.517194126837||-10.517194126837|-10.517199409|-10.532499670413|-10.532499670413|-10.532499670413|-10.532499670413|-10.532499670413|-10.532499670413|-10.532499670413|-10.639045551121|-10.639045551121|-10.639045551121|-10.639045551121|-10.639045551121|-10.639045551121|-10.639045551121|-10.639045551121|-10.639045551121|-10.639045551121|-10.639045551121|-10.639045551121|-10.639045551121|-10.639045551121|-10.702550599641|-10.706524799174|-10.706524799174|-10.706524799174|-10.706524799174|-10.706524799174|-10.706524799174|-10.706524799174|-10.706524799174|-10.706524799174|-10.706524799174|-10.706524799174||-10.706524799174|-10.706524799174|-10.706524799174|-10.706524799174|-10.706524799174|-10.706524799174|-10.706524799174|-10.706524799174|-10.706524799174|-10.706524799174|-10.78669394156|-10.88513860914|-10.88513860914|-10.88513860914|-10.88513860914|-11.063764892385|-11.378072617634|-11.744941656216|-11.744941656216|-12.250768388227|-12.79835358032|-12.914837576376|-12.951763763943|-13.107074785502|-13.107074785502|-13.107074785502|-13.107074785502|-13.330083370508|-13.399917761854|-13.399917761854|-13.596575331215
00343|8945|/equities/macys|SnP500/R2000VALUE|-19.29713843093|-19.29713843093|-19.29713843093|-19.29713843093|-19.29713843093|-19.29713843093|-19.29713843093|-19.29713843093|-19.29713843093|-19.29713843093|-19.29713843093|-19.29713843093|-19.29713843093|-19.29713843093|-19.29713843093|-19.29713843093|-19.576265575992|-19.57835044078|-19.797610486127||18.408347148457|18.408347148457|18.408347148457|18.408347148457|18.408347148457|18.408347148457|18.408347148457|18.408347148457|18.408347148457||18.408347148457|18.188163460138|18.161203335395|18.161203335395||18.03544512234|18.03544512234|18.03544512234|18.03544512234|18.03544512234|18.03544512234|18.03544512234|18.03544512234|18.03544512234|18.03544512234|15.396903531202|15.396903531202|15.396903531202|15.396903531202|15.396903531202|14.445447674999|13.937442558352|13.684935853817|13.013262269605|12.968225570506|12.968225570506||12.963583888816|12.690473544508|12.690473544508|12.022192994654|11.902714614404|10.853571393239|-12.15788011523|-12.15788011523|-12.356033271903|-12.787953635448|-13.297726123856|11.700581205826|11.700581205826|11.700581205826|11.190090061272|10.878721897795|10.878721897795|10.785246576417|10.670829840886|10.550644420239|-11.776707893593|-11.776707893593|-11.776707893593|-11.776707893593|-11.776707893593|-11.776707893593|-11.776707893593|-11.776707893593|-11.776707893593|-11.961342447315|-11.970381438517|-11.970381438517|-11.970381438517|-11.970381438517|-11.970381438517|-11.970381438517|-11.970381438517|-11.970381438517|-11.970381438517|-11.970381438517|-11.970381438517|-11.970381438517|-11.970381438517|-11.970381438517|-12.009868290451|-12.019899494886|-12.019899494886|-12.090999055174|-12.424443801538|-12.531959463376|-12.791421759149|-12.874357130815|-12.958337116007|-12.958337116007|-13.010407765446|-13.258508399392|-13.587231639651||-13.717480239633|-13.835533046461|-13.865196385961|-13.865196385961|-13.865196385961|-13.924662235689|-14.301014082644|-14.323626722466|-15.194585444277|-16.374028128325|-16.531431323885|-16.611034956905|15.047349443721|15.047349443721|15.047349443721|15.047349443721|15.047349443721|15.047349443721|15.047349443721|15.047349443721|15.047349443721|15.047349443721|15.047349443721|15.047349443721|15.047349443721|14.95314837126|14.95314837126|14.851276298674|14.775258610769|14.775258610769|14.775258610769|14.775258610769|14.775258610769|14.775258610769|14.775258610769|14.775258610769|14.775258610769|14.775258610769|14.775258610769|14.775258610769|14.775258610769|14.775258610769|14.775258610769||14.775258610769|14.32806610854|14.178951304132|14.178951304132|14.178951304132|14.178951304132|14.178951304132|14.178951304132|14.178951304132|14.178951304132||14.178951304132|14.178951304132|14.178951304132|14.178951304132|13.700368773708|13.700368773708|13.700368773708|13.700368773708|12.962632218742|-15.564304414731|-15.564304414731|-15.564304414731|-15.625893450823|-16.091270712842||-16.298911496257|-16.534398754673|-16.534398754673|-16.534398754673|-16.534398754673|-16.534398754673|-16.534398754673|-16.534398754673|-16.534398754673|-16.548705084766|-16.548705084766|-16.548705084766|-16.579462007785|-16.579462007785|-16.59594946637|-16.59594946637|-16.59594946637|-17.167165552402|-17.31046246028|-17.770513677333|-17.875848504939|-17.889314992602|-18.105117117228|-18.457630884715|-18.852645304544|-19.10849465567|-19.351952318509|-19.351952318509|-19.351952318509|-19.351952318509|-19.351952318509|-19.351952318509|-19.351952318509|-19.351952318509|-19.351952318509||-19.351952318509|-19.351952318509|-19.351952318509|-19.351952318509|-19.351952318509|-19.351952318509|-19.351952318509|-19.351952318509|-19.351952318509|-19.351952318509|-20.1393913209|-20.894879122526|-21.091190623066|-21.091190623066|-21.091190623066|-21.091190623066|-21.091190623066|-21.409439603514|-21.409439603514|-22.437388888141|-22.795449192147|-22.795449192147|-22.795449192147|-22.795449192147|-22.795449192147|-22.795449192147|-22.795449192147|-22.795449192147|-22.85709853479|-22.85709853479|-23.268998626302
00344|8099|/equities/marathon-oil|SnP500/R1000VALUE|-23.745457054356|-23.745457054356|-23.745457054356|-23.745457054356|-23.745457054356|-23.745457054356|-23.745457054356|-23.745457054356|-23.745457054356|-23.745457054356|-23.745457054356|-23.745457054356|-23.745457054356|-23.745457054356|-23.745457054356|-23.745457054356|-23.777729115198|-24.108032740167|-24.679062537929||-24.679062537929|-24.679062537929|-24.78340305728|-25.312520709769|-25.346583426009|-25.346583426009|-25.346583426009|-25.346583426009|-25.346583426009||-25.346583426009|-25.346583426009|-25.346583426009|-25.346583426009||-25.346583426009|-25.346583426009|-25.346583426009|-25.346583426009|-25.346583426009|-25.346583426009|-25.346583426009|-25.346583426009|-25.346583426009|-25.67149525776|-25.67149525776|-25.67149525776|-26.035361302059|-26.787473056229|-27.05241585288|-27.05241585288|-27.05241585288|-27.05241585288|-27.05241585288|-27.05241585288|-27.05241585288||-27.05241585288|-27.05241585288|-27.05241585288|-27.05241585288|-27.05241585288|-27.371269094404|-27.371269094404|-27.371269094404|-27.497243522998|-27.672493960456|-27.859992479832|-28.503880473806|-29.28070178043|26.805584753634|26.805584753634|26.805584753634|26.805584753634|26.805584753634|26.805584753634|26.805584753634|26.805584753634|26.805584753634|26.805584753634|26.805584753634|26.805584753634|26.763982389903|26.464980017847|25.826644460036|25.409605070036|24.536783267041|-26.686311032802|-26.686311032802|-26.686311032802|-26.686311032802|-26.686311032802|-27.18215579725|-27.413225156356|-27.413225156356|25.779621221511|25.779621221511|25.779621221511|25.779621221511|25.779621221511|25.779621221511|25.779621221511|25.779621221511|25.779621221511|25.779621221511|25.779621221511|25.779621221511|25.779621221511|25.779621221511|25.779621221511|25.779621221511|25.779621221511|25.779621221511|25.779621221511||25.331474094356|24.687215571894|24.625517056269|24.598116672714|24.598116672714|24.598116672714|24.598116672714|24.598116672714|24.598116672714|24.598116672714|24.598116672714|24.598116672714|24.598116672714|24.598116672714|24.598116672714|24.598116672714|24.598116672714|24.598116672714|24.598116672714|24.598116672714|24.598116672714|24.598116672714|24.598116672714|24.598116672714|24.598116672714|24.25823139639|24.25823139639|24.03720203474|23.938557901149|23.776637384367|23.283701813962|23.112440547178|22.991689199698|22.991689199698|22.991689199698|22.991689199698|22.991689199698|22.794654204329|22.217670257313|-24.15409728305|-24.15409728305|-24.15409728305|-24.15409728305||-24.15409728305|-24.15409728305|-24.15409728305|-24.15409728305|-24.158974343058|-24.290351538889|-24.290351538889|-24.562786142017|-24.562786142017|-24.562786142017||-24.562786142017|-24.562786142017|-24.562786142017|-24.562786142017|-24.562786142017|-24.562786142017|-24.562786142017|-24.562786142017|-24.562786142017|-24.562786142017|-24.562786142017|-24.562786142017|-24.562786142017|-24.571886596581||-24.571886596581|-24.571886596581|-24.571886596581|-24.571886596581|-24.571886596581|-24.571886596581|-24.571886596581|-24.571886596581|-24.571886596581|-24.695101851654|-24.695101851654|-24.695101851654|-24.702101837083|-24.702101837083|-24.702101837083|-24.702101837083|-24.702101837083|-24.913169475048|-25.516855552957|-25.528395488327|-25.528395488327|-25.528395488327|-25.683494914975|23.607904969403|23.607904969403|23.607904969403|23.607904969403|23.607904969403|23.607904969403|23.607904969403|23.607904969403|23.607904969403|23.607904969403|23.607904969403|23.607904969403||23.607904969403|23.607904969403|23.607904969403|23.607904969403|-24.860238239022|-24.860238239022|-24.860238239022|-24.860238239022|-24.860238239022|-24.860238239022|-24.860238239022|-24.860238239022|-24.860238239022|-24.860238239022|-24.860238239022|-24.860238239022|-24.939153323407|-26.035052788399|-26.035052788399|-27.166170133642|-27.947967756116|-28.152291020115|-28.216399074676|-28.216399074676|-28.216399074676|-28.216399074676|-28.216399074676|-28.216399074676|-28.216399074676|-28.216399074676|-28.327561491657
00345|13947|/equities/marathon-petroleum-corp.|SnP500/R1000VALUE|156.61548372255|156.12364097156|154.67801411405|154.67801411405|153.90036113835|153.90036113835|153.90036113835|153.90036113835|151.84207267868|149.66452153643|148.20057650098|146.43537108643|145.73049230769|145.73049230769|145.73049230769|145.73049230769|145.73049230769|145.73049230769|145.73049230769||145.73049230769|145.14355964541|145.14355964541|145.14355964541|145.14355964541|145.14355964541|145.14355964541|145.08451970286|143.88499509734||143.88499509734|143.88499509734|143.88499509734|143.88499509734||143.88499509734|143.88499509734|143.88499509734|141.17501557582|-153.68731204569|-153.68731204569|-153.68731204569|-153.68731204569|-153.68731204569|-154.86201786001|-154.90057292469|-155.4003575167|-155.92700626109|-155.92700626109|-155.92700626109|-155.92700626109|-155.92700626109|-155.92700626109|-155.92700626109|-155.92700626109|-155.92700626109||-155.92700626109|-155.92700626109|-155.92700626109|-155.92700626109|-155.92700626109|-155.92700626109|-155.92700626109|-155.92700626109|-155.92700626109|-155.92700626109|-157.56917372515|144.01586707422|144.01586707422|144.01586707422|144.01586707422|143.33311376985|-154.55085872241|-154.55085872241|-154.55085872241|-154.55085872241|-154.55085872241|-154.55085872241|-154.55085872241|-154.55085872241|-154.55085872241|-154.55085872241|-154.55085872241|-154.55085872241|-154.55085872241|-154.55085872241|-154.55085872241|-154.55085872241|-154.55085872241|-154.55085872241|-154.55085872241|-155.00726788384|-158.48807284945|147.51175924534|147.51175924534|147.51175924534|147.51175924534|147.51175924534|147.51175924534|147.51175924534|147.51175924534|147.51175924534|147.51175924534|147.51175924534|147.51175924534|147.51175924534|145.57015440519|145.57015440519|145.57015440519|144.99350380959|140.8166735444|138.80288002371|138.80288002371||138.80288002371|138.80288002371|138.80288002371|138.80288002371|138.80288002371|138.80288002371|138.80288002371|138.80288002371|138.80288002371|138.80288002371|138.80288002371|138.80288002371|138.80288002371|138.80288002371|138.80288002371|137.57214432159|135.95277998623|134.47573579878|131.19357160985|131.19357160985|129.24619647595|126.70777407512|126.70777407512|124.67298666471|124.67298666471|122.3266475094|121.0373988033|120.85210618716|120.2595593106|119.7675608144|117.06813075651|115.04792306279|112.58307107037|112.58307107037|112.58307107037|112.58307107037|112.58307107037|112.58307107037|110.85238428188|110.16094732838|110.16094732838|110.16094732838|110.16094732838||110.16094732838|108.67494276449|108.02882425968|105.8384175056|-114.49303823438|-114.49303823438|-114.49303823438|-114.49303823438|-114.49303823438|-114.49303823438||-114.49303823438|-114.49303823438|-114.49303823438|-114.49303823438|-114.49303823438|-114.49303823438|-114.49303823438|-114.49303823438|-114.49303823438|-114.49303823438|-114.49303823438|-114.49303823438|-114.49303823438|-116.09782076905||-117.75432985886|-117.75432985886|-119.41310096962|-119.55732945553|-119.55732945553|-119.55732945553|-119.55732945553|-119.55732945553|-119.55732945553|-119.88185501329|-119.88185501329|-119.88185501329|-119.88185501329|-119.88185501329|-119.88185501329|-119.88185501329|-120.54645580971|-125.85976118207|-130.05584689379|-132.09205385049|-132.10005681603|-132.50728774169|-133.60935693426|-135.44911275047|123.17545891191|123.17545891191|123.17545891191|123.17545891191|123.17545891191|123.17545891191|123.17545891191|123.17545891191|123.17545891191|123.17545891191|123.17545891191||123.17545891191|123.17545891191|123.17545891191|123.17545891191|121.73051325905|121.31557323787|120.57535820375|120.28839756097|120.28839756097|120.28839756097|120.28839756097|120.28839756097|120.28839756097|120.28839756097|120.28839756097|120.28839756097|120.28839756097|120.28839756097|120.28839756097|120.28839756097|120.28839756097|120.28839756097|120.28839756097|120.28839756097|119.46485430494|-130.35099108189|-130.35099108189|-130.35099108189|-130.35099108189|-130.35099108189|-130.35099108189
00346|8328|/equities/marsh---mclennan|SnP500/R1000GROWTH/R1000VALUE|-199.98937341816|-199.98937341816|-199.98937341816|-199.98937341816|-199.98937341816|-199.98937341816|-199.98937341816|-199.98937341816|-199.98937341816|-199.98937341816|-199.98937341816|-199.98937341816|191.86947996667|191.86947996667|190.91251465778|190.91251465778|189.58729874622|189.58729874622|-196.32541981323||-196.32541981323|-196.32541981323|-196.32541981323|-196.32541981323|-196.32541981323|-196.32541981323|-196.32541981323|-196.32541981323|-196.32541981323||-196.32541981323|-196.32541981323|-196.32541981323|-196.32541981323||-196.32541981323|-196.32541981323|-196.87423897434|-198.45256692229|-198.45256692229|-198.45256692229|-203.17019687513|194.07941077087|194.07941077087|194.07941077087|194.07941077087|194.07941077087|194.07941077087|194.07941077087|194.07941077087|194.07941077087|194.07941077087|194.07941077087|194.07941077087|194.07941077087|194.07941077087||192.14601498548|192.07367810071|192.07367810071|192.07367810071|192.07367810071|192.07367810071|192.07367810071|192.07367810071|190.79741021064|189.39767753711|187.49409222195|-194.82117794229|-194.82117794229|-194.82117794229|-194.82117794229|-194.82117794229|-194.82117794229|-194.82117794229|-194.82117794229|-196.2596467025|-196.2596467025|-196.2596467025|-196.2596467025|-196.2596467025|-196.2596467025|-196.2596467025|-196.2596467025|-196.2596467025|-196.2596467025|-196.2596467025|-196.2596467025|-196.2596467025|-196.2596467025|-196.2596467025|-196.2596467025|-196.2596467025|-196.2596467025|-197.09631782185|-199.23598614754|191.91556556165|191.91556556165|191.91556556165|191.91556556165|191.91556556165|191.91556556165|191.91556556165|191.38229462769|191.144303367|191.144303367|191.144303367|190.67519743957|189.95532390057|189.95532390057|189.95532390057|189.95532390057|189.95532390057|189.95532390057||189.95532390057|189.95532390057|189.95532390057|188.2231421093|187.50599146991|186.68776036533|185.6388518308|185.6388518308|185.6388518308|185.6388518308|185.6388518308|185.6388518308|185.6388518308|185.6388518308|185.6388518308|185.6388518308|185.6388518308|185.6388518308|185.6388518308|185.6388518308|185.6388518308|185.6388518308|185.6388518308|185.6388518308|185.6388518308|185.6388518308|185.6388518308|185.6388518308|185.6388518308|184.52883315067|184.52883315067|181.38657691782|181.38657691782|181.38657691782|181.13147235254|180.48478923142|180.48478923142|180.48478923142|180.48478923142|180.48478923142|180.48478923142|180.48478923142|180.48478923142||180.48478923142|180.48478923142|177.73366456893|177.11315769505|177.11315769505|176.36017274141|175.67185178597|174.5320608969|174.27232658982|174.27232658982||174.27232658982|172.32563943465|-180.12165882216|-180.12165882216|-180.12165882216|-180.12165882216|-180.12165882216|-180.12165882216|-180.12165882216|-180.12165882216|-180.12165882216|-180.12165882216|-180.12165882216|-180.21608929982||-180.21608929982|-180.21608929982|-181.22315009822|-184.27183049243|174.611600343|174.611600343|174.611600343|174.611600343|174.611600343|174.611600343|174.03511115313|173.69500904713|173.69500904713|173.69500904713|173.69500904713|173.69500904713|173.69500904713|173.69500904713|173.69500904713|173.69500904713|172.23556286134|171.86651714543|171.86651714543|171.86651714543|171.86651714543|171.64502576435|169.52780674392|168.23531450379|168.23531450379|166.61700984226|165.23112414928|163.50624851222|163.00471246502|161.29746477097|160.96292304956||160.96292304956|160.5126923451|159.92854148913|159.36504864217|157.8150546233|156.24894832683|155.68938492749|-162.93402174492|-162.93402174492|-162.93402174492|-162.93402174492|-162.93402174492|-162.93402174492|-162.93402174492|-162.93402174492|-162.93402174492|-162.93402174492|-165.5539109815|-165.60211961676|-167.00569426141|-169.23100841747|-169.23100841747|-169.23100841747|-169.23100841747|-169.23100841747|-169.23100841747|-170.05555924559|-170.969791778|-170.969791778|-170.969791778|-172.99477088018
00347|20299|/equities/martin-marietta-materials-inc|SnP500/R1000VALUE|495.51148312247|491.8874877576|491.58278397763|490.25255751656|490.25255751656|490.25255751656|490.25255751656|490.25255751656|490.25255751656|484.234714688|484.234714688|484.234714688|484.234714688|484.234714688|484.234714688|479.02772118111|478.64152974723|478.64152974723|478.64152974723||478.64152974723|478.64152974723|478.64152974723|478.64152974723|478.64152974723|478.64152974723|478.64152974723|478.64152974723|478.64152974723||478.64152974723|478.64152974723|478.64152974723|477.4914176689||472.33825087398|469.76504404153|469.76504404153|469.76504404153|467.64217774767|467.64217774767|465.78104927693|460.62725398445|456.20863032235|449.12763971635|443.82542894331|443.82542894331|443.82542894331|443.82542894331|443.82542894331|443.82542894331|440.10069785844|440.10069785844|436.84001218754|436.7822340007|436.61192300533||435.88258599321|435.88258599321|434.93806199734|434.93806199734|434.93806199734|434.93806199734|434.93806199734|426.37286090525|424.18658263193|424.18658263193|417.64597878971|411.14161793963|410.61968303334|410.61968303334|408.15575743397|391.69696077461|-428.76566038773|-428.76566038773|-428.76566038773|-434.18517590281|403.96447964756|403.96447964756|403.96447964756|403.96447964756|403.96447964756|403.96447964756|403.96447964756|402.12622409589|402.12622409589|402.12622409589|402.12622409589|-434.35473636435|-434.35473636435|-434.35473636435|-434.35473636435|-434.35473636435|-434.35473636435|-434.80205471281|-434.80205471281|-434.80205471281|-434.80205471281|-434.80205471281|-434.80205471281|-434.80205471281|-442.31282480297|-450.90368629096|-451.57242982252|-455.03130019886|-456.48256242256|-459.39100689738|-459.39100689738|-459.39100689738|-459.39100689738|-459.39100689738|-459.39100689738|-459.39100689738|-459.39100689738||-459.39100689738|-459.39100689738|-459.39100689738|-459.39100689738|-459.39100689738|-459.39100689738|-459.39100689738|-459.39100689738|-459.39100689738|-459.39100689738|-461.28889682391|-464.31505430388|439.41224458619|439.41224458619|439.41224458619|439.41224458619|439.41224458619|439.41224458619|439.41224458619|439.41224458619|439.41224458619|439.41224458619|439.41224458619|439.41224458619|439.41224458619|439.41224458619|439.41224458619|439.41224458619|438.68583104792|438.33422397684|438.33422397684|438.33422397684|438.33422397684|438.33422397684|438.33422397684|438.33422397684|438.33422397684|438.33422397684|438.33422397684|438.33422397684|438.33422397684|438.33422397684|438.33422397684||438.33422397684|438.33422397684|432.80858192523|431.23010465921|425.2073303044|421.86536998883|416.27861849616|411.79252017152|411.78642445815|406.48994414321||406.48994414321|406.00049640858|403.18762795969|403.18762795969|401.53514414413|401.42072392153|398.5080085402|397.26547010804|397.26547010804|393.2463471985|387.72593875463|383.8645517091|383.8645517091|383.8645517091||383.8645517091|383.8645517091|383.8645517091|383.8645517091|383.8645517091|383.53950603583|382.56444748881|381.72328916129|378.54923575082|378.54923575082|376.2674918987|374.42151517653|374.42151517653|372.29552014403|372.29552014403|368.05134935437|365.4771309965|347.019600033|342.81175584179|342.43697324706|337.45662059732|334.06624626101|-356.83256806234|-356.83256806234|-356.83256806234|-356.83256806234|-356.83256806234|-356.83256806234|-356.83256806234|-356.83256806234|-356.83256806234|-356.83256806234|-356.83256806234|-356.83256806234|-356.83256806234||-356.83256806234|-356.83256806234|-356.83256806234|-356.83256806234|-356.83256806234|-356.83256806234|-356.83256806234|-356.83256806234|-356.83256806234|-356.83256806234|-356.83256806234|-356.83256806234|-356.83256806234|-356.83256806234|-356.83256806234|-356.83256806234|-356.83256806234|-363.78038986646|-363.78038986646|-375.28655039958|348.80183061864|348.80183061864|348.80183061864|348.80183061864|348.80183061864|348.80183061864|348.80183061864|348.80183061864|348.80183061864|348.80183061864|348.80183061864
00348|8184|/equities/masco-corp|SnP500/R1000VALUE|70.063740251751|70.063740251751|-70.585425149553|-70.585425149553|-70.585425149553|-70.585425149553|-70.585425149553|-70.585425149553|-70.585425149553|-70.585425149553|-70.585425149553|-70.585425149553|-70.585425149553|65.514231597503|65.514231597503|64.27914059065|63.998224264111|63.998224264111|63.998224264111||63.998224264111|63.998224264111|63.998027807834|-67.797983955015|-67.797983955015|-67.797983955015|-67.797983955015|-68.509846606375|65.334317083487||65.334317083487|65.334317083487|65.334317083487|65.334317083487||65.334317083487|65.334317083487|65.334317083487|65.334317083487|65.334317083487|65.334317083487|64.870909871138|62.203786202577|61.757540513308|61.33393690457|60.927709180669|60.29078757162|60.176985071712|59.142206720304|59.101163603412|58.085570575514|57.523901588287|57.523901588287|56.703186693399|56.703186693399|56.703186693399||56.703186693399|56.703186693399|56.703186693399|56.57242975258|55.996866968199|55.909018811168|54.535020519829|52.266690017488|52.228263803882|52.117116888564|52.117116888564|51.405407543757|51.382664669417|51.382664669417|49.84573765691|48.028322017809|-52.115163979293|-52.115163979293|-52.115163979293|-52.115163979293|-52.115163979293|-53.537608587891|-53.537608587891|-54.071232544217|-54.661091842953|-55.358372260098|-55.358372260098|-55.358372260098|-55.358372260098|-55.358372260098|-55.358372260098|-55.358372260098|-55.358372260098|-55.358372260098|-55.358372260098|-55.358372260098|-55.460501089101|-56.3539519336|-56.3539519336|-56.3539519336|-56.3539519336|-56.3539519336|-56.55661148784|-56.931791143919|-57.318099584077|-58.236509406156|-58.236509406156|-58.236509406156|-58.386119299008|-58.991937084053|-58.991937084053|-59.551597404319|-60.249288111358|-60.249288111358|56.512773473595|56.512773473595|56.512773473595||56.512773473595|-59.696891417585|-59.696891417585|-59.696891417585|-59.696891417585|-59.696891417585|-60.124024250001|-60.124024250001|-60.124024250001|-60.130583712227|-60.42731470175|-61.017572552048|-62.146191232825|-62.335665924344|-62.335665924344|-62.45463014421|-62.796826574028|58.930953995944|58.930953995944|58.930953995944|58.930953995944|58.930953995944|58.930953995944|58.930953995944|58.930953995944|58.930953995944|58.930953995944|57.495784989729|57.415958135462|57.415958135462|57.415958135462|57.415958135462|57.415958135462|57.415958135462|56.673562280708|56.357570480829|56.162856869704|55.256228770157|54.219489599408|54.219489599408|54.219489599408|54.219489599408|54.219489599408||54.219489599408|54.219489599408|53.43356882047|53.43356882047|52.943407757539|52.256775125856|52.256775125856|52.256775125856|52.256775125856|51.863736840671||51.863736840671|51.804427169634|51.689665269058|51.689665269058|50.721798706013|50.721798706013|50.721798706013|49.929775873774|47.998637587885|-52.239555273391|-52.239555273391|-52.239555273391|-52.823671457875|-53.711572828428||-53.711572828428|-53.711572828428|-54.075550670587|50.359088371334|50.359088371334|50.359088371334|50.359088371334|50.359088371334|50.359088371334|50.359088371334|50.359088371334|50.359088371334|50.359088371334|50.359088371334|50.177483454522|50.177483454522|50.177483454522|50.177483454522|49.511952825015|49.511952825015|49.407168966339|48.476504556689|48.476504556689|47.660956441666|47.660956441666|47.660956441666|47.461340016022|-50.820429202111|-50.820429202111|-50.820429202111|-50.820429202111|-50.820429202111|-50.820429202111|-50.820429202111|-50.820429202111||-50.820429202111|-51.736587705647|-52.009716992402|-52.009716992402|-52.009716992402|-52.009716992402|-52.009716992402|-52.009716992402|-52.009716992402|-52.009716992402|-53.181074995491|-53.869193502869|-53.869193502869|-53.869193502869|-53.928548862101|-54.133991560112|-54.133991560112|-54.133991560112|-54.133991560112|-54.547769052861|-55.1132319443|-55.1132319443|-55.869145816407|51.348534375709|51.348534375709|51.348534375709|51.348534375709|51.348534375709|51.348534375709|51.348534375709|51.348534375709
00349|7864|/equities/mastercard-cl-a|SnP500/R1000GROWTH|443.49717731287|443.49717731287|443.49717731287|442.21415702864|442.21415702864|442.21415702864|438.31046710593|435.25050137421|427.08194237706|425.1444185184|425.1444185184|425.1444185184|425.1444185184|425.1444185184|424.36270501068|418.05688706427|415.08043841289|414.28740286759|414.28740286759||414.28740286759|413.11932770336|411.9025979776|411.9025979776|411.9025979776|411.9025979776|411.9025979776|411.9025979776|411.9025979776||411.9025979776|411.37177295363|409.27045376738|408.66579111903||408.57670231758|407.72466189297|407.72466189297|407.72466189297|407.38077869523|407.38077869523|407.38077869523|407.38077869523|403.17310439336|400.15277926552|400.15277926552|400.15277926552|400.15277926552|400.15277926552|400.15277926552|400.15277926552|397.66641476008|397.20726789206|396.93460343755|396.93460343755|396.93460343755||395.84927996967|391.5322657622|384.9647482807|383.20026386386|381.29201229356|381.29201229356|381.29201229356|376.05626454114|371.48277881144|370.55012329418|369.6828965964|-389.4743033545|-389.4743033545|-389.4743033545|-389.4743033545|-389.4743033545|-389.4743033545|-389.4743033545|-389.4743033545|-394.73088997126|-405.5253448519|-405.5253448519|-405.5253448519|-408.23262024289|-409.58984427653|-409.58984427653|-409.58984427653|-409.58984427653|-409.58984427653|-409.58984427653|-409.58984427653|-409.58984427653|-409.58984427653|-409.58984427653|-409.58984427653|-409.58984427653|-411.24955245373|-411.24955245373|-411.24955245373|-411.24955245373|-411.24955245373|-414.26302031806|-417.5005238777|-420.8145723614|-422.126739744|403.97801872458|403.97801872458|403.97801872458|403.97801872458|403.97801872458|403.97801872458|403.46973563527|402.49110064346|400.94260273861|400.11643700908|400.11643700908|400.11643700908||400.11643700908|400.11643700908|400.11643700908|393.55115959722|389.74294866542|387.66932814022|387.66932814022|387.66932814022|387.66932814022|387.66932814022|387.66932814022|387.66932814022|387.66932814022|387.66932814022|387.66932814022|387.66932814022|387.66932814022|387.66932814022|387.66932814022|387.66932814022|387.66932814022|387.66932814022|387.66932814022|387.66932814022|387.66932814022|387.66932814022|387.66932814022|387.66932814022|387.66932814022|387.46742190405|387.46742190405|387.46742190405|387.46742190405|387.46742190405|387.46742190405|386.08297495361|385.34884213867|383.53205902778|377.54450853889|373.58774836881|373.58774836881|373.58774836881|373.38461072189||373.38461072189|373.32679999915|366.2692186948|-383.74469257381|-383.74469257381|-383.74469257381|-383.74469257381|-383.74469257381|-383.74469257381|-383.74469257381||-383.74469257381|-383.74469257381|-383.74469257381|-383.74469257381|-383.74469257381|-383.74469257381|-383.74469257381|-383.74469257381|-383.74469257381|-383.74469257381|-383.74469257381|-383.74469257381|-383.74469257381|-388.26379098745||-388.26379098745|-388.26379098745|-388.26379098745|370.481355233|370.481355233|370.481355233|370.481355233|367.55413247493|367.55413247493|367.55413247493|367.55413247493|367.55413247493|367.55413247493|367.55413247493|367.55413247493|362.85737314651|362.00049378683|362.00049378683|362.00049378683|362.00049378683|360.64804402313|360.64804402313|360.64804402313|360.64804402313|360.64804402313|360.03588211229|357.13135651221|357.13135651221|355.70762261936|354.57262309477|354.57262309477|349.46560884499|349.01894156705|349.01894156705|349.01894156705||349.01894156705|349.01894156705|349.01894156705|346.97271142812|-366.13491065585|-366.13491065585|-366.13491065585|-366.13491065585|-366.13491065585|-366.13491065585|-366.13491065585|-366.13491065585|-366.13491065585|-366.13491065585|-366.13491065585|-366.13491065585|-366.13491065585|-366.13491065585|-366.13491065585|-369.36769281585|-370.19066763156|-370.19066763156|-370.19066763156|-370.19066763156|-370.19066763156|-370.19066763156|-370.19066763156|-371.07438822726|-371.07438822726|-371.07438822726|-374.14154064368
00350|7917|/equities/mattel-inc|SnP500/R1000GROWTH|17.581333252607|17.581333252607|17.581333252607|17.581333252607|17.581333252607|17.581333252607|-18.652803901741|-18.652803901741|-18.652803901741|-18.652803901741|-18.652803901741|-18.652803901741|-18.652803901741|-18.652803901741|-18.652803901741|-18.652803901741|-18.652803901741|-18.652803901741|-19.094171528362||-19.430434855027|-19.430434855027|-19.430434855027|-19.430434855027|-19.430434855027|-19.430434855027|-19.430434855027|-19.677428625472|-19.787564950987||-19.787564950987|-19.787564950987|-19.787564950987|-19.787564950987||-19.787564950987|-19.787564950987|-19.787564950987|-19.787564950987|-19.787564950987|-19.787564950987|-19.787564950987|-19.787564950987|-19.787564950987|-19.787564950987|-19.787564950987|-19.787564950987|-19.787564950987|-19.787564950987|-19.787564950987|-19.787564950987|-19.787564950987|-19.787564950987|-19.787564950987|-19.787564950987|-19.787564950987||-19.787564950987|-19.787564950987|-20.072050134796|-20.072050134796|-20.072050134796|-20.072050134796|-20.072050134796|-20.072050134796|-20.213239917238|-20.213239917238|-20.213239917238|-20.213239917238|-20.213239917238|-20.213239917238|-20.213239917238|-20.213239917238|-20.213239917238|-20.213239917238|-20.213239917238|-20.213239917238|-21.656378385182|-21.710092592574|-21.710092592574|-21.710092592574|-21.710092592574|-21.710092592574|-21.710092592574|-21.710092592574|-21.710092592574|-21.950839397009|-21.950839397009|-21.950839397009|-21.950839397009|-21.950839397009|-22.459867221231|-22.459867221231|-22.459867221231|-22.459867221231|-22.459867221231|-22.459867221231|-22.459867221231|-22.459867221231|-22.459867221231|-22.459867221231|-22.459867221231|-22.459867221231|-22.459867221231|-22.459867221231|-22.459867221231|-22.459867221231|-22.459867221231|-22.459867221231|-22.459867221231|-22.459867221231|-22.459867221231|-22.459867221231|-22.459867221231||-22.459867221231|-22.459867221231|-22.459867221231|-22.459867221231|-22.459867221231|-22.459867221231|-22.459867221231|-22.459867221231|-22.459867221231|-22.459867221231|-22.459867221231|-22.500900958114|-22.500900958114|-22.500900958114|-22.500900958114|-22.500900958114|-22.500900958114|-22.500900958114|-22.500900958114|-22.500900958114|-22.500900958114|20.453884055386|20.453884055386|20.453884055386|20.453884055386|20.453884055386|20.453884055386|20.453884055386|20.453884055386|20.453884055386|20.453884055386|20.453884055386|20.453884055386|20.453884055386|20.453884055386|20.453884055386|20.453884055386|20.287675992394|19.789473683464|19.508859165098|18.979843042058|18.593666939636|18.593666939636||18.593666939636|18.171296442769|17.895329304561|17.417033217599|17.416779604109|17.416779604109|17.416779604109|17.416779604109|17.416779604109|17.416779604109||17.416779604109|17.416779604109|17.416779604109|17.416779604109|17.213877631009|17.213877631009|17.148242580427|-18.620157319321|-18.620157319321|-18.620157319321|-18.620157319321|-18.620157319321|-18.876284791379|17.562223253818||17.562223253818|17.562223253818|17.562223253818|17.562223253818|17.562223253818|17.562223253818|17.562223253818|17.562223253818|17.562223253818|17.479415374963|17.095461057257|16.968845657322|16.736495763961|16.719711234204|16.719711234204|16.719711234204|16.719711234204|16.719711234204|16.719711234204|16.719711234204|16.719711234204|16.719711234204|16.719711234204|16.719711234204|16.719711234204|16.719711234204|16.719711234204|16.719711234204|16.719711234204|16.719711234204|16.719711234204|16.719711234204|16.719711234204|16.719711234204|16.719711234204||16.719711234204|16.719711234204|16.719711234204|16.719711234204|16.673567694682|16.341186331663|15.860762383047|-17.522593342238|-17.522593342238|-17.522593342238|-17.522593342238|-17.522593342238|-17.522593342238|-17.522593342238|-17.522593342238|-17.522593342238|-17.522593342238|-17.935917143682|-17.935917143682|-18.404907496615|-18.946244690942|-18.946244690942|-19.06804887247|-19.294545800924|-19.294545800924|-19.294545800924|-19.56171709458|-19.845797288859|-19.942218554417|-19.942218554417|-20.232464857013
00351|7924|/equities/mccormick---co|SnP500/R1000VALUE|-69.77341973227|64.781336744924|64.781336744924|64.781336744924|64.781336744924|64.781336744924|64.781336744924|64.781336744924|64.781336744924|64.694816333607|64.466515574803|63.748814302407|-68.038704666646|-68.038704666646|-68.038704666646|-68.038704666646|-68.038704666646|-68.564584503739|-69.157872688074||-69.590170203044|-69.590170203044|65.805341295993|65.805341295993|65.805341295993|65.805341295993|65.805341295993|65.805341295993|65.546492210798||65.233533556949|65.233533556949|65.233533556949|65.233533556949||65.233533556949|65.233533556949|65.233533556949|65.233533556949|65.233533556949|65.233533556949|65.233533556949|64.854206173167|64.099375597948|64.099375597948|64.099375597948|64.099375597948|63.644864471217|63.372073923504|63.128618328799|63.128618328799|63.128618328799|63.128618328799|63.128618328799|63.128618328799|63.128618328799||62.861518534278|62.587585109862|62.587585109862|62.587585109862|62.587585109862|62.587585109862|62.197871360946|-65.38869788078|-65.38869788078|-65.38869788078|-65.38869788078|-65.38869788078|-65.38869788078|-65.38869788078|-65.38869788078|-65.38869788078|-65.38869788078|-65.38869788078|-65.38869788078|-65.38869788078|-65.38869788078|-65.38869788078|-65.38869788078|-65.38869788078|-66.257997162116|-66.80321918788|-66.80321918788|-66.80321918788|-66.80321918788|-67.3107988179|-69.18199791514|-70.098081242438|-70.098081242438|-70.360090718662|-73.406211943533|-73.77417426099|-74.715726375465|-78.117245097061|-78.117245097061|-78.117245097061|-78.581380202925|-78.879588792231|-79.363435636523|-80.645481412679|-81.44609145883|-82.221767422925|-82.877521088135|-83.027244517551|-83.5345573275|-83.5345573275|-83.743080948266|-83.743080948266|-83.743080948266|-83.743080948266|-83.935346071701|-83.935346071701|-84.084044395532||-85.091609484826|-85.091609484826|-85.091609484826|-85.091609484826|-85.091609484826|-85.091609484826|-85.325697482597|-85.934940935254|-86.516605192952|-87.678446247106|-88.507717611531|-89.137466962844|-89.722184242706|-89.784097315979|-90.260454421808|-90.260454421808|-90.609597178384|-90.609597178384|-90.609597178384|86.131364791935|86.131364791935|86.131364791935|86.131364791935|86.131364791935|86.131364791935|86.131364791935|86.131364791935|85.72568890049|85.059290106583|84.367879849328|83.660420291571|-87.849348050897|-87.849348050897|-87.849348050897|-87.849348050897|-87.849348050897|-87.849348050897|-87.849348050897|-87.849348050897|-88.827611692023|-89.977900354147|-91.129334388044|-92.355226832362||-92.355226832362|-92.355226832362|-93.738867792522|90.234251624964|90.234251624964|90.234251624964|90.234251624964|89.918611984145|89.595324433747|89.595324433747||88.64147452613|87.46468903511|86.771600691138|86.577607686684|86.577607686684|86.577607686684|86.577607686684|86.577607686684|86.577607686684|-89.769635691668|-89.769635691668|-89.769635691668|-89.769635691668|-89.769635691668||86.631558218488|86.631558218488|86.631558218488|86.631558218488|86.631558218488|86.631558218488|86.631558218488|86.631558218488|86.631558218488|86.631558218488|86.258396986336|85.449053953324|85.149509851837|84.734453034295|84.716661479621|84.63510555646|84.63510555646|84.63510555646|84.340161033878|84.340161033878|83.707450756772|82.063742197602|81.875275998754|81.875275998754|81.788894082782|81.788894082782|81.788894082782|81.788894082782|81.788894082782|81.788894082782|81.788894082782|81.788894082782|81.788894082782|81.336272983283|80.88357685717||80.88357685717|80.88357685717|79.828532628572|78.505595132549|77.251215745829|76.278786225846|76.278786225846|75.676427783492|-75.339185846545|-75.339185846545|-75.339185846545|-75.339185846545|-75.339185846545|-75.339185846545|-75.339185846545|-75.339185846545|-75.339185846545|-75.339185846545|-75.339185846545|-75.339185846545|-76.452661088339|-76.452661088339|-76.553513632831|-76.553513632831|-76.553513632831|-76.553513632831|-77.46556887209|-78.487002421083|-78.536342688693|-78.536342688693|-78.536342688693
00352|8014|/equities/mckesson-corp|SnP500/R1000GROWTH/R1000VALUE|488.51720708118|488.51720708118|488.51720708118|484.82609529745|482.37676292273|481.0386138052|479.05186941524|479.05186941524|467.45207913752|467.45207913752|467.45207913752|467.45207913752|467.45207913752|467.45207913752|467.45207913752|467.45207913752|467.45207913752|467.45207913752|465.41230194697||464.42700568977|462.80666173104|457.97614193144|457.97614193144|457.97614193144|457.97614193144|457.97614193144|457.97614193144|445.77129003938||-464.40656414087|-464.40656414087|-464.40656414087|-464.40656414087||-464.40656414087|-464.40656414087|-464.40656414087|-464.40656414087|-464.40656414087|-464.40656414087|-472.28812133003|444.42334943131|444.42334943131|444.42334943131|444.42334943131|444.42334943131|444.42334943131|444.42334943131|444.42334943131|444.42334943131|444.19521309607|444.19521309607|444.19521309607|444.19521309607|444.19521309607||444.19521309607|444.19521309607|444.19521309607|444.19521309607|444.19521309607|444.19521309607|444.19521309607|444.19521309607|440.1078929556|439.46728588247|439.46728588247|439.46728588247|439.46728588247|439.46728588247|439.46728588247|439.46728588247|439.46728588247|439.46728588247|439.46728588247|439.46728588247|439.46728588247|439.46728588247|439.46728588247|439.46728588247|439.46728588247|439.46728588247|439.46728588247|439.46728588247|439.46728588247|437.64086825211|431.66393500001|431.66393500001|429.02160350962|429.02160350962|428.21731241194|425.58901873682|425.58901873682|425.58901873682|425.58901873682|425.58901873682|424.61993223471|424.61993223471|424.07382166432|420.83538868455|420.83538868455|419.49708782333|412.16316134287|-428.6102055198|-428.6102055198|-428.6102055198|-428.6102055198|-428.6102055198|-428.6102055198|-428.6102055198|-428.6102055198|-428.6102055198|-428.6102055198||-434.5385662324|-438.38452108775|415.08830230749|415.08830230749|415.08830230749|415.08830230749|415.08830230749|415.08830230749|415.08830230749|415.08830230749|415.08830230749|415.08830230749|415.08830230749|415.08830230749|415.08830230749|414.15894538072|407.77717326644|406.62548689539|406.62548689539|406.62548689539|406.62548689539|406.62548689539|-419.49609079502|-419.49609079502|-419.49609079502|-423.49061558745|-423.49061558745|-426.11625303716|404.72612020394|404.72612020394|404.72612020394|404.72612020394|404.72612020394|404.72612020394|404.72612020394|404.72612020394|404.72612020394|404.72612020394|404.72612020394|404.72612020394|404.72612020394|404.72612020394|404.72612020394||404.72612020394|404.72612020394|397.62583946542|395.40659107047|395.40659107047|395.40659107047|395.40659107047|392.83651822229|391.70574541246|386.43692408839||380.80158415149|378.29244448177|378.29244448177|378.29244448177|378.29244448177|378.29244448177|378.29244448177|378.29244448177|378.29244448177|378.29244448177|378.29244448177|378.29244448177|378.29244448177|378.29244448177||378.29244448177|378.29244448177|378.29244448177|378.29244448177|378.29244448177|378.29244448177|376.68377104502|376.68377104502|372.00863171398|369.64294810369|369.64294810369|369.64294810369|367.43371011095|367.43371011095|353.37485834448|353.37485834448|353.37485834448|353.37485834448|353.37485834448|353.37485834448|353.37485834448|353.37485834448|353.37485834448|353.37485834448|353.37485834448|353.37485834448|353.37485834448|353.37485834448|353.37485834448|353.37485834448|353.37485834448|353.37485834448|353.37485834448|353.37485834448|353.37485834448||353.37485834448|349.58538507189|343.53431355915|341.64312190437|339.55486614863|337.57429517817|336.87808751079|332.42288789719|-354.07612514335|-354.07612514335|-354.07612514335|-354.07612514335|-354.07612514335|-354.07612514335|-354.07612514335|-354.07612514335|-354.07612514335|-356.89219174796|-356.89219174796|-356.89219174796|-356.89219174796|-357.73689402931|-363.88376002171|-364.02002117213|-365.81447529325|-368.23718859895|-369.17243265822|-371.21324915041|-377.08861789825|-377.85123634473|-380.35053719564
00353|7857|/equities/medtronic|SnP500/R1000VALUE|84.442654986783|84.442654986783|84.442654986783|84.442654986783|84.442654986783|84.442654986783|84.442654986783|84.442654986783|83.999073550676|83.999073550676|83.999073550676|83.999073550676|83.999073550676|83.999073550676|83.999073550676|83.999073550676|83.999073550676|83.999073550676|83.999073550676||83.999073550676|83.023296402608|83.023296402608|83.023296402608|81.487548031977|80.593387990717|80.014600124098|79.959024842521|79.959024842521||79.959024842521|79.959024842521|79.959024842521|79.959024842521||79.959024842521|79.959024842521|79.959024842521|79.959024842521|79.959024842521|79.959024842521|79.959024842521|77.248911574969|76.68101448868|76.656682171803|76.430199480036|76.319164656922|76.319164656922|76.319164656922|76.319164656922|75.803514267918|75.584087956978|75.584087956978|75.105100222244|74.967602168867|74.759596943137||74.640103153914|73.925113682978|71.231238476692|70.867484534514|70.523312741664|-74.345723131648|-74.345723131648|-74.345723131648|-74.345723131648|-74.345723131648|-74.345723131648|-74.345723131648|-74.345723131648|-74.345723131648|-74.345723131648|-74.345723131648|-74.345723131648|-74.345723131648|-75.174133913773|-75.617649759471|-76.512387502656|-76.754879350585|-76.754879350585|-76.754879350585|-76.754879350585|-76.754879350585|-76.754879350585|-76.754879350585|-76.754879350585|-77.412086031086|-79.143427872268|-79.317298918113|-79.317298918113|-79.813795757675|-80.155050384097|-80.465612317779|-80.769847341885|-81.472883273617|-81.996096292498|-81.996096292498|-81.996096292498|-82.598439816372|-83.372157657297|-83.859081744153|-83.859081744153|-83.859081744153|-83.859081744153|-83.859081744153|-83.859081744153|-83.859081744153|-83.859081744153|-83.859081744153|-83.859081744153|-83.859081744153|-84.363191085341|-84.363191085341|-85.076543085653||-85.076543085653|-85.076543085653|-85.076543085653|-85.076543085653|-85.076543085653|-85.076543085653|-85.076543085653|-85.076543085653|-85.076543085653|-85.076543085653|-85.076543085653|-85.562828956797|-86.021199688596|-86.706054565291|-87.271173553313|-87.285414903217|-87.285414903217|-87.285414903217|-87.285414903217|-88.436016101367|-88.509461317599|-89.058012337751|-90.610288349861|85.485013608669|85.485013608669|85.485013608669|85.485013608669|85.485013608669|85.422829335902|85.422829335902|85.422829335902|84.732525161899|84.732525161899|84.732525161899|84.732525161899|84.732525161899|84.732525161899|84.732525161899|84.732525161899|84.732525161899|84.732525161899|84.732525161899|84.732525161899||84.732525161899|84.732525161899|84.732525161899|84.732525161899|84.732525161899|84.732525161899|84.732525161899|84.732525161899|84.732525161899|84.732525161899||84.732525161899|84.449848156403|84.449848156403|-87.083861330157|-87.083861330157|-87.083861330157|-87.083861330157|-87.307623734083|-87.405445985396|-87.405445985396|-87.405445985396|-87.405445985396|-87.405445985396|-87.578051966894||-87.578051966894|-88.926722864827|86.22910361749|86.22910361749|86.22910361749|86.22910361749|86.22910361749|86.22910361749|86.22910361749|86.22910361749|86.22910361749|86.22910361749|86.22910361749|86.22910361749|86.22910361749|86.22910361749|86.22910361749|86.22910361749|86.046795450392|86.046795450392|86.026995962132|85.23416489282|84.652117277845|84.652117277845|83.227350581204|80.17538956858|79.203211988092|78.780239119663|-82.134637731596|-82.134637731596|-82.134637731596|-82.134637731596|-82.134637731596|-82.134637731596|-82.134637731596||-82.134637731596|-82.134637731596|-82.134637731596|-82.134637731596|-82.134637731596|-82.134637731596|-82.134637731596|-82.134637731596|-82.134637731596|-82.134637731596|-82.134637731596|-82.134637731596|-82.134637731596|-82.134637731596|-82.134637731596|-82.134637731596|-82.134637731596|-82.134637731596|-82.134637731596|-82.134637731596|-83.559047162846|-83.86144197022|-85.818095499002|-86.358537328536|81.962010433944|81.962010433944|81.962010433944|81.962010433944|81.962010433944|81.962010433944|81.962010433944
00354|7947|/equities/metlife-inc|SnP500/R1000VALUE|-69.605292054605|-69.605292054605|-69.605292054605|-69.605292054605|-69.605292054605|-69.69587699196|-70.15486686783|67.875118125375|67.875118125375|67.875118125375|67.875118125375|67.01328602201|66.805599428617|66.39455353044|66.276948069179|66.276948069179|66.276948069179|66.276948069179|66.276948069179||66.276948069179|66.166846308988|66.166846308988|66.128115236369|66.128115236369|64.945959051016|64.721621998552|64.189571196392|64.189571196392||64.189571196392|64.189571196392|64.189571196392|64.189571196392||64.189571196392|64.189571196392|64.189571196392|64.189571196392|64.189571196392|64.189571196392|64.189571196392|62.57341406804|62.160234482881|61.682670628358|61.195559298879|61.195559298879|61.195559298879|61.195559298879|60.831431550605|60.831431550605|60.60723046857|60.60723046857|60.345698438798|60.345698438798|60.345698438798||-62.973796686738|-62.973796686738|-62.973796686738|-62.973796686738|-62.973796686738|-62.973796686738|-62.973796686738|-62.973796686738|-62.973796686738|-62.973796686738|-62.973796686738|-62.973796686738|-62.973796686738|-62.973796686738|-62.973796686738|-62.973796686738|-62.973796686738|-62.973796686738|-62.973796686738|-63.158362157836|-63.158362157836|-63.158362157836|-63.642067758789|59.848037316899|59.848037316899|59.848037316899|59.848037316899|-63.376624238898|-63.376624238898|-63.376624238898|-63.376624238898|-63.376624238898|-63.376624238898|-63.376624238898|-63.376624238898|-63.376624238898|-64.24888900961|-65.476264362484|-66.237975723826|-66.237975723826|-66.237975723826|-67.524976129094|63.486210056106|63.486210056106|63.486210056106|63.486210056106|63.286900197974|62.706788783592|62.706788783592|62.247481616915|61.30924016121|61.30924016121|61.30924016121|61.30924016121|61.30924016121|61.30924016121|61.30924016121||61.221376219093|60.756195017301|60.756195017301|60.756195017301|60.756195017301|60.756195017301|60.756195017301|60.756195017301|60.756195017301|60.756195017301|60.756195017301|60.756195017301|60.756195017301|60.756195017301|60.756195017301|60.756195017301|60.756195017301|60.756195017301|60.756195017301|60.756195017301|60.756195017301|60.457583052806|59.91009352703|59.850423895517|59.850423895517|59.471882981036|59.471882981036|59.046259105176|58.367611834996|58.367611834996|57.419010954426|57.09834716643|55.975940999335|55.575202155941|55.575202155941|55.575202155941|55.575202155941|55.575202155941|54.879393022186|54.172101569315|53.738447798778|53.529041375383|53.529041375383||53.529041375383|52.785880077397|51.863754895567|50.970547120911|50.970547120911|50.970547120911|50.970547120911|50.970547120911|50.970547120911|50.970547120911||50.970547120911|50.511052331619|50.511052331619|50.511052331619|49.759504116567|49.628151821246|49.628151821246|49.588052245368|-54.580883279122|-54.580883279122|-54.580883279122|-54.580883279122|-54.580883279122|-54.580883279122||-54.580883279122|-54.580883279122|-54.580883279122|-54.580883279122|-54.580883279122|-54.580883279122|-54.580883279122|-54.580883279122|-54.580883279122|-55.09820372824|-55.328003006557|-56.036668862876|-57.316854359901|-57.8884502806|-59.441889488889|-60.543560783281|-61.249166903909|57.806114451909|57.806114451909|57.806114451909|57.806114451909|57.806114451909|57.806114451909|57.806114451909|57.806114451909|57.806114451909|57.806114451909|57.806114451909|57.605126982291|56.531809097484|56.383676376558|-60.395458790173|-60.395458790173|-60.395458790173|-60.395458790173||-60.395458790173|-60.395458790173|-60.395458790173|-60.395458790173|-60.395458790173|-60.395458790173|-60.395458790173|-60.395458790173|-60.395458790173|-60.395458790173|-62.354678044175|-63.342650330801|-63.342650330801|-63.342650330801|-63.342650330801|-63.342650330801|-63.342650330801|-65.726791444554|-65.726791444554|-68.64282254724|-71.377581591388|-72.803145720981|-73.181184687383|-73.181184687383|-73.181184687383|-73.181184687383|-73.181184687383|-73.181184687383|-73.181184687383|-73.181184687383|-73.181184687383
00355|20210|/equities/mettler-toledo-international-inc|SnP500/R1000GROWTH|1149.6432826385|1149.6432826385|1149.6432826385|1149.6432826385|1149.6432826385|1149.6432826385|1149.6432826385|1149.6432826385|1149.6432826385|1140.0699344398|-1225.4714345183|-1225.4714345183|-1225.4714345183|-1225.4714345183|-1225.4714345183|-1225.4714345183|-1225.4714345183|-1225.4714345183|-1225.4714345183||-1225.4714345183|-1225.4714345183|-1225.4714345183|-1225.4714345183|-1225.4714345183|-1225.4714345183|-1225.4714345183|-1259.1443266566|1153.9680894186||1153.9680894186|1153.9680894186|1144.8317380801|1136.9580482792||1128.8508614777|1118.0870303311|1114.5005428701|1113.7787809968|1113.7787809968|1113.7787809968|1111.5780739916|1059.313196091|1035.0845814856|1024.9858251316|1024.7549053123|1024.7549053123|1024.7549053123|1024.7549053123|1024.7549053123|1007.1930827189|1007.1930827189|1007.1930827189|989.143223686|989.143223686|988.70343945844||988.70343945844|988.70343945844|963.48825352701|963.48825352701|961.65113971534|957.99597357859|-1048.5108712099|-1048.5108712099|-1048.5108712099|-1048.5108712099|-1048.5108712099|-1048.5108712099|-1048.5108712099|-1048.5108712099|-1048.5108712099|-1048.5108712099|-1048.5108712099|-1048.5108712099|-1048.5108712099|-1048.5108712099|-1048.5108712099|-1079.429834249|-1097.0665048785|-1108.2727604118|-1117.3402714429|-1117.667033374|-1126.3050922912|-1126.3050922912|-1126.3050922912|-1158.7199925271|-1158.7199925271|-1158.7199925271|-1158.7199925271|-1161.3648449412|-1162.893406814|-1165.4143254422|-1168.1200838247|-1175.6889888091|-1187.0103389409|-1187.0103389409|-1187.0103389409|-1190.822156047|-1190.822156047|-1190.822156047|-1192.0585371469|-1192.0585371469|-1192.0585371469|-1192.0585371469|-1192.0585371469|-1192.0585371469|-1192.0585371469|-1195.2273066281|-1205.1478198102|-1223.3410969897|-1245.743494845|-1245.743494845|-1245.743494845||-1245.743494845|-1245.743494845|-1245.743494845|-1245.743494845|-1245.743494845|-1245.743494845|-1245.743494845|-1245.743494845|-1245.743494845|-1258.4677815444|-1278.6342253162|-1291.988623561|-1301.2300692019|-1318.2583993736|-1329.1826996079|-1342.890248642|-1356.5774456071|-1356.5774456071|-1357.0182541794|-1369.1136503799|-1369.1136503799|-1369.1136503799|-1369.1136503799|-1369.1136503799|-1369.1136503799|-1369.1136503799|-1369.1136503799|-1369.1136503799|-1369.1136503799|-1369.1136503799|-1369.1136503799|-1369.1136503799|-1369.1136503799|-1369.1136503799|-1369.1136503799|-1369.1136503799|-1369.1136503799|-1369.1136503799|-1369.1136503799|-1369.1136503799|-1369.1136503799|-1369.1136503799|-1369.1136503799||-1369.1136503799|-1369.1136503799|-1369.1136503799|-1369.1136503799|-1371.7701448449|-1377.5879145737|-1383.9299379053|-1384.7126143981|-1384.7126143981|-1384.7126143981||-1384.7126143981|-1384.7126143981|-1384.7126143981|-1384.7126143981|-1384.7126143981|-1384.7126143981|-1399.8679317422|-1414.3943544966|-1420.3758521254|-1420.3758521254|-1420.3758521254|-1420.3758521254|-1420.3758521254|-1426.0269751131||-1426.0269751131|-1426.0269751131|-1426.0269751131|-1468.2957176281|-1468.2957176281|-1468.2957176281|-1468.2957176281|-1468.2957176281|-1469.4530479845|-1469.4530479845|-1469.4530479845|-1469.4530479845|-1496.4867443969|-1505.5246460095|-1526.1599256877|-1555.7659656078|-1564.0443855707|-1564.0443855707|-1564.0443855707|-1564.0443855707|-1564.0443855707|-1564.0443855707|-1583.5331633294|-1638.8168435322|1497.8034034896|1497.8034034896|1497.8034034896|1497.8034034896|1497.8034034896|1487.1502117766|1475.8380716789|1454.7017189118|-1535.9208556566|-1535.9208556566|-1535.9208556566||-1535.9208556566|-1535.9208556566|-1535.9208556566|-1535.9208556566|-1535.9208556566|-1535.9208556566|-1535.9208556566|-1535.9208556566|-1535.9208556566|-1535.9208556566|-1535.9208556566|-1535.9208556566|-1535.9208556566|-1535.9208556566|-1535.9208556566|-1535.9208556566|-1535.9208556566|-1535.9208556566|-1535.9208556566|-1535.9208556566|-1535.9208556566|-1535.9208556566|-1535.9208556566|-1535.9208556566|-1535.9208556566|-1535.9208556566|-1535.9208556566|-1551.1675956948|-1556.4999704517|-1556.4999704517|-1579.4638547011
00356|7862|/equities/mgm-mirage|SnP500/R1000VALUE|43.607979311374|42.853864367171|-45.108625198291|-45.108625198291|-45.108625198291|-45.108625198291|-45.108625198291|-45.108625198291|-45.108625198291|-45.108625198291|-45.108625198291|-45.108625198291|-45.108625198291|-45.108625198291|-45.108625198291|-45.108625198291|-45.108625198291|-45.108625198291|42.025459496765||42.025459496765|42.025459496765|42.025459496765|42.025459496765|42.025459496765|42.025459496765|42.025459496765|42.025459496765|42.025459496765||42.025459496765|42.025459496765|41.44412445204|41.280691190743||41.153404108752|41.153404108752|41.153404108752|41.153404108752|41.153404108752|41.153404108752|41.153404108752|39.987102516479|39.987102516479|38.887890294732|37.785235464529|37.785235464529|37.785235464529|37.785235464529|37.785235464529|37.128615339548|37.125921228828|37.125921228828|37.125921228828|37.047134588495|36.993748297827||36.993748297827|36.958608739602|36.958608739602|36.958608739602|36.958608739602|36.958608739602|35.8906768351|35.766686635368|35.766686635368|35.766686635368|35.766686635368|34.972453017094|34.901336558504|34.254819958125|-38.014046467965|-38.014046467965|-38.014046467965|-38.014046467965|-38.219497457285|34.423533024868|34.423533024868|34.423533024868|34.423533024868|34.423533024868|34.423533024868|34.423533024868|34.423533024868|34.423533024868|34.423533024868|34.423533024868|34.423533024868|-37.948866576748|-37.948866576748|-37.948866576748|-37.948866576748|-38.538740708648|-39.011173224249|-39.466595950329|-39.466595950329|-39.466595950329|-39.663740068237|-39.772183483962|-39.772183483962|-40.349927127498|-41.193253186165|-42.250558061532|-42.439509042029|-43.548344329468|-44.154549602526|-44.523942739718|-44.675212841291|-45.394125811545|-45.679698538673|-45.679698538673|-45.679698538673|-45.679698538673|-45.679698538673||-45.679698538673|-45.679698538673|-45.679698538673|-45.679698538673|-45.679698538673|-45.679698538673|-46.278235460178|-46.278235460178|-46.278235460178|-46.278235460178|-46.612207440156|-47.153563847827|-47.756735447035|-48.617896003839|-49.216218439867|-49.601181035057|-49.601181035057|-49.601181035057|-49.601181035057|-49.601181035057|-50.124091047728|-50.773435904675|47.746080938608|47.746080938608|47.746080938608|47.604535173079|47.205317681256|47.083687244988|46.492073172372|46.492073172372|46.492073172372|46.161570653554|46.161570653554|45.298413286868|44.895757028427|44.895757028427|44.859175917138|43.527723573567|42.642358434335|41.257118062302|41.257118062302|41.257118062302|41.257118062302||41.257118062302|40.735963852454|40.721081489343|40.721081489343|40.721081489343|40.721081489343|40.721081489343|40.721081489343|40.721081489343|40.721081489343||40.721081489343|40.721081489343|40.721081489343|40.576757795302|38.941953004166|-42.317295197876|-42.317295197876|-42.317295197876|-42.317295197876|-42.317295197876|-42.317295197876|-42.317295197876|-42.671437930433|-43.493205904894||-43.493205904894|-43.493205904894|-43.493205904894|-44.698561853759|-45.432843643211|-45.432843643211|-45.432843643211|-45.432843643211|-45.432843643211|-45.726494106742|-45.846105029287|42.293199719079|42.293199719079|42.293199719079|42.293199719079|42.293199719079|42.293199719079|42.293199719079|42.293199719079|42.293199719079|42.017156723049|42.017156723049|42.017156723049|42.017156723049|42.017156723049|42.017156723049|42.017156723049|41.63461613976|-44.62738636031|-44.62738636031|-44.62738636031|-44.62738636031|-44.62738636031|-44.62738636031|-44.62738636031||-44.62738636031|-44.62738636031|-44.62738636031|-44.62738636031|-44.62738636031|-44.62738636031|-44.62738636031|-44.62738636031|-44.62738636031|-44.62738636031|-44.73343177078|-44.73343177078|-44.73343177078|-44.73343177078|-44.73343177078|-44.73343177078|-44.73343177078|-45.415347267053|-45.415347267053|42.561277141942|42.561277141942|42.561277141942|42.561277141942|42.561277141942|42.405862109279|41.52595845021|41.280701184892|41.280701184892|41.280701184892|41.280701184892|41.280701184892
00357|20151|/equities/mid-america-apartment-communities|SnP500/R1000VALUE|-132.48292130525|-132.74147212831|-133.21385476687|-133.7281750319|-134.74907987621|-135.38651179122|-135.38651179122|-137.32668663448|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909||129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909||129.54857524909|129.54857524909|129.54857524909|129.54857524909||129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|129.54857524909|123.35076103252|120.52506981947|120.52506981947|120.52506981947|120.47601705836|120.47601705836|118.6795271685|118.6795271685|118.37780240402|-126.16878247616|-126.16878247616|-126.16878247616|-126.16878247616|-126.16878247616||-126.16878247616|-126.16878247616|-126.16878247616|-126.16878247616|-126.16878247616|-126.16878247616|-126.16878247616|-126.16878247616|-126.16878247616|-126.16878247616|-126.16878247616|-126.16878247616|-126.16878247616|-126.16878247616|-126.16878247616|-126.16878247616|-126.65364631411|-127.32016185916|-129.42518238664|-132.95575761398|125.52593686846|125.52593686846|125.52593686846|125.52593686846|125.52593686846|125.52593686846|125.52593686846|125.52593686846|125.52593686846|125.52593686846|125.52593686846|-133.64697017524|-133.64697017524|-133.64697017524|-133.64697017524|-133.64697017524|-133.64697017524|-135.0710790406|-135.88549759485|-135.88549759485|-136.47110626553|-136.47110626553|-136.74844903255|-138.50605783755|-141.07617452734|-142.92739055914|-142.92739055914|-143.54140417623|-144.08168963763|-144.08168963763|-144.08168963763|-144.08168963763|-144.16354221075|-145.88670776916|-147.57856886732|-147.85836095664|-149.28248163694||-149.28248163694|-149.28248163694|-149.28248163694|-149.28248163694|-149.28248163694|-149.28248163694|-149.28248163694|-149.28248163694|-149.28248163694|-149.28248163694|-149.28248163694|-149.28248163694|-149.28248163694|-149.55636455211|-151.0142976089|-152.27810343589|-153.16648042969|-153.16648042969|-153.16648042969|-153.16648042969|-153.16648042969|-153.16648042969|-155.31193392334|-157.10826028781|148.65044955917|148.65044955917|148.65044955917|148.65044955917|148.65044955917|148.65044955917|148.65044955917|148.65044955917|148.65044955917|148.65044955917|148.65044955917|148.65044955917|148.65044955917|148.65044955917|-156.01416715187|-156.01416715187|-156.01416715187|-156.01416715187|-156.01416715187||-156.01416715187|-156.01416715187|-156.01416715187|-156.01416715187|-156.01416715187|-156.01416715187|-156.01416715187|147.45030655409|147.45030655409|147.45030655409||147.45030655409|145.85004278334|145.85004278334|145.85004278334|145.85004278334|145.85004278334|145.07573029034|145.07573029034|-152.54336044078|-152.54336044078|-152.54336044078|-152.54336044078|-152.54336044078|-152.54336044078||-152.54336044078|-152.54336044078|-153.51540154092|146.14108222858|146.14108222858|146.14108222858|146.14108222858|146.14108222858|146.14108222858|146.14108222858|146.14108222858|146.14108222858|146.14108222858|146.14108222858|146.14108222858|146.14108222858|146.14108222858|146.14108222858|146.14108222858|146.14108222858|144.90814658156|-153.19039748432|-153.19039748432|-153.19039748432|-153.19039748432|-153.19039748432|-153.19039748432|-153.19039748432|-153.19039748432|-153.19039748432|-153.19039748432|-153.19039748432|-153.19039748432|-153.19039748432|-153.19039748432||-153.19039748432|-153.19039748432|-153.19039748432|-153.19039748432|-153.19039748432|-153.19039748432|-153.19039748432|-153.19039748432|-153.19039748432|-153.19039748432|-153.19039748432|-154.96905584602|-157.21339321433|-157.87293815942|-159.75326326524|-161.21418272826|-163.05520594752|-163.34950218623|-163.34950218623|-163.34950218623|-166.47621875808|-166.6174727127|-166.92477328848|-166.92477328848|-166.92477328848|-166.92477328848|-168.13752055246|-172.09001663083|160.62412552137|160.62412552137|160.62412552137
00358|39172|/equities/mohawk-industries|SnP500/R1000VALUE|101.42281656166|101.42281656166|99.664242319492|99.275553037964|99.275553037964|99.275553037964|98.617281068523|97.569118834609|97.569118834609|97.569118834609|97.569118834609|97.569118834609|97.569118834609|97.569118834609|97.569118834609|97.569118834609|97.569118834609|97.569118834609|97.569118834609||97.569118834609|97.569118834609|97.569118834609|96.578418250283|96.578418250283|96.487545014411|96.487545014411|96.487545014411|96.487545014411||96.487545014411|96.173661550979|96.036277913496|95.957804834621||95.957804834621|95.957804834621|95.957804834621|95.957804834621|95.957804834621|95.957804834621|94.769508321834|87.175564615541|86.193230425431|86.193230425431|86.193230425431|86.193230425431|86.193230425431|84.637065730362|84.637065730362|82.63776083552|81.050566903887|81.050566903887|79.451856028967|79.451856028967|79.451856028967||79.451856028967|79.451856028967|79.451856028967|79.451856028967|79.451856028967|79.451856028967|78.18110918674|78.18110918674|78.18110918674|78.18110918674|78.18110918674|78.18110918674|78.18110918674|78.18110918674|-84.210810857973|-84.210810857973|-84.210810857973|-84.210810857973|-84.210810857973|-84.210810857973|-84.210810857973|-85.855068213367|-86.712824276229|-86.712824276229|-87.455912752634|-87.455912752634|-87.455912752634|-87.455912752634|-87.455912752634|-87.455912752634|-87.455912752634|-87.455912752634|-87.455912752634|-87.779890378912|-87.779890378912|-88.353762662632|-89.654185652978|-91.633677598536|-91.633677598536|-91.633677598536|-91.633677598536|-92.897421435847|-93.820740784024|-94.980825093957|-96.032583505547|-98.368435520493|-98.368435520493|-98.487285551709|-98.487285551709|-98.487285551709|-98.487285551709|-99.651676532607|-100.94530738391|-101.25534124946|-101.84038109885|-103.14316713948|-103.14316713948||-103.14316713948|-103.14316713948|-103.14316713948|-103.14316713948|-103.14316713948|-103.14316713948|-104.2885363384|-104.2885363384|-104.6136532673|-104.95572714108|-105.43969529754|-106.45355260246|-107.35672163823|-108.67469337096|-110.06494699706|-111.33477471922|-113.49477634004|-114.40214008282|-114.51959995639|-115.39947420741|-115.39947420741|-115.7760805199|-116.96287049954|-117.24905284473|-117.24905284473|-118.19859286234|107.31999480199|106.37398093751|106.37398093751|106.37398093751|106.37398093751|106.37398093751|106.37398093751|106.37398093751|106.37398093751|106.37398093751|106.37398093751|104.23489023371|100.5339053066|96.32711822804|96.176450778916|96.176450778916|96.176450778916||96.176450778916|96.167723816715|94.961356235966|94.042623600943|93.499580473351|92.744244429104|92.744244429104|92.744244429104|92.744244429104|92.744244429104||92.744244429104|91.383605582441|91.310397685595|91.102953732559|91.102953732559|91.102953732559|91.102953732559|91.102953732559|-99.738617320306|-99.738617320306|-99.738617320306|-99.738617320306|-101.10124375582|-102.08888050981||-102.30486633455|-102.39976450773|-102.67525799894|-102.67525799894|-102.67525799894|-102.67525799894|-102.67525799894|-102.67525799894|-102.67525799894|-104.36250785351|-104.94500714938|96.533850210405|96.533850210405|96.533850210405|96.533850210405|96.533850210405|96.533850210405|96.533850210405|96.533850210405|96.533850210405|96.533850210405|-102.13260892763|-102.13260892763|-102.13260892763|-102.13260892763|-102.13260892763|-102.13260892763|-102.13260892763|-102.13260892763|-102.13260892763|-102.13260892763|-102.13260892763|-102.13260892763|-102.13260892763|-102.13260892763||-102.13260892763|-103.37956464439|-105.23738295579|-105.23738295579|-105.23738295579|-105.23738295579|-105.23738295579|-105.23738295579|-105.23738295579|-105.23738295579|-105.89189451355|-105.89189451355|-105.89189451355|-105.89189451355|-105.89189451355|-105.94332864718|-105.94332864718|-107.90571102042|-107.90571102042|-108.91523534875|-111.30553683652|-111.30553683652|-113.02337539874|-113.0255951039|-113.0255951039|-113.0255951039|-113.96454621598|-115.32283233321|-116.49874072208|-116.49874072208|-119.85415559492
00359|8063|/equities/molson-coors|SnP500/R1000VALUE|-63.359781840797|-63.378990106812|-63.378990106812|60.986126793414|60.986126793414|60.986126793414|60.986126793414|60.986126793414|60.986126793414|60.986126793414|60.986126793414|60.986126793414|60.986126793414|60.986126793414|60.986126793414|60.986126793414|60.986126793414|60.986126793414|60.986126793414||60.986126793414|60.986126793414|60.986126793414|60.986126793414|60.986126793414|60.986126793414|60.986126793414|60.986126793414|60.986126793414||60.986126793414|60.986126793414|60.986126793414|60.986126793414||60.986126793414|60.986126793414|60.986126793414|60.986126793414|60.986126793414|60.986126793414|60.986126793414|60.986126793414|60.727361772888|59.87262333591|59.812357676904|59.39153570071|59.39153570071|59.39153570071|59.39153570071|59.169761804906|58.042234372395|-60.770154656567|-60.770154656567|-60.770154656567|-60.770154656567||-60.770154656567|-60.770154656567|-60.770154656567|-60.770154656567|-60.770154656567|-60.770154656567|-60.770154656567|-60.770154656567|-60.770154656567|-60.770154656567|-60.770154656567|-60.770154656567|-60.770154656567|-60.770154656567|-60.770154656567|-60.770154656567|-60.770154656567|-60.770154656567|-61.099058669582|-61.667913417481|-61.667913417481|-61.767948503434|-61.767948503434|-62.621331712868|-62.824813548355|-63.012393548835|-63.012393548835|-63.012393548835|-63.012393548835|-63.012393548835|-63.012393548835|-63.012393548835|-63.012393548835|-63.012393548835|-64.939508365915|-64.939508365915|-64.939508365915|-64.939508365915|-64.939508365915|-64.939508365915|-64.939508365915|-64.939508365915|-64.939508365915|-64.939508365915|-64.939508365915|-64.939508365915|-64.939508365915|-64.939508365915|-64.939508365915|-64.939508365915|-64.939508365915|-64.939508365915|-64.939508365915|-64.939508365915|-64.939508365915|-64.939508365915|-65.323899082923||-65.795951494174|-65.795951494174|-65.795951494174|-65.795951494174|-65.795951494174|-65.795951494174|-65.92651199471|-65.92651199471|-65.92651199471|-66.156656714448|-66.156656714448|-66.156656714448|-66.986513213061|-67.86093762599|-68.332144833917|-68.332144833917|-69.066824490621|-69.362583538773|-69.481761928932|-70.137512627063|-70.593064287142|-70.593064287142|-70.593064287142|-70.593064287142|67.447307168696|67.447307168696|67.447307168696|67.447307168696|67.281947620677|67.281947620677|67.196333046276|66.665841548|65.53543246273|65.231035900158|64.483652644734|64.369207571229|64.369207571229|64.369207571229|64.369207571229|64.369207571229|64.369207571229|64.369207571229|64.369207571229||64.369207571229|64.369207571229|64.369207571229|64.369207571229|64.369207571229|64.369207571229|64.369207571229|64.369207571229|64.369207571229|64.369207571229||64.369207571229|64.369207571229|64.369207571229|64.163560865412|63.64144007154|63.161297548565|62.634495987663|61.887222358661|61.458023147536|60.477804904461|59.998116340108|-63.161295160253|-63.161295160253|-63.161295160253||-63.429772942816|-63.647526204094|-64.207807792011|61.412085450487|61.412085450487|61.412085450487|61.412085450487|61.412085450487|61.412085450487|61.412085450487|61.412085450487|61.412085450487|61.412085450487|61.412085450487|61.412085450487|61.412085450487|61.412085450487|61.412085450487|60.964589768865|57.191677815626|56.523813197286|56.523813197286|56.15067497588|55.708138834998|55.708138834998|54.982377356473|54.361809962528|54.216455293515|53.968562259519|53.204235225081|52.930261352724|52.131955176665|51.200506667377|50.768341148431|-53.48922208835||-53.48922208835|-53.48922208835|-53.48922208835|-53.48922208835|-53.48922208835|-53.48922208835|-53.48922208835|-53.48922208835|-53.48922208835|-53.48922208835|-53.48922208835|-54.234132915617|-54.358105114133|-54.358105114133|-54.358105114133|51.16519012011|51.16519012011|51.16519012011|51.16519012011|51.16519012011|51.16519012011|51.16519012011|51.033078323888|51.033078323888|51.033078323888|51.033078323888|51.033078323888|51.033078323888|51.033078323888|51.033078323888|51.033078323888
00360|8946|/equities/moodys-corp|SnP500/R1000GROWTH/R1000VALUE|384.878793549|384.878793549|384.878793549|380.44600699525|380.44600699525|380.44600699525|379.95328577189|379.95328577189|379.55114129548|377.09945536255|377.09945536255|377.09945536255|-390.14644485941|-390.14644485941|-390.14644485941|-390.14644485941|-390.14644485941|-390.14644485941|-390.14644485941||-390.14644485941|-390.14644485941|-390.14644485941|-390.14644485941|-391.19200210206|-391.19200210206|-394.10888078072|-394.92987926645|375.4456395383||375.4456395383|375.4456395383|375.4456395383|375.4456395383||375.4456395383|375.4456395383|375.4456395383|375.4456395383|375.4456395383|375.4456395383|375.4456395383|367.60125618459|362.86972597442|359.05603692626|359.05603692626|359.05603692626|359.05603692626|355.9289421251|355.18771618501|350.349400294|350.03192153497|350.03192153497|350.03192153497|350.03192153497|350.03192153497||350.03192153497|346.20518849209|341.74521099545|338.53413811235|336.07848570643|333.6971967783|329.56133165254|325.01063760004|322.21514970154|320.6457222975|316.80303542225|314.28170487183|310.54356571588|310.49368494256|300.10353658711|-325.20064470847|-325.20064470847|-325.20064470847|-326.24829323932|-326.24829323932|-326.24829323932|-326.24829323932|-327.9739405452|-327.9739405452|-329.45851422919|-329.45851422919|-329.45851422919|-329.45851422919|-329.45851422919|-329.45851422919|-329.45851422919|-329.45851422919|-329.45851422919|-329.45851422919|-329.45851422919|-329.45851422919|-329.45851422919|-333.33285350649|-333.33285350649|-333.33285350649|-333.33285350649|-335.21595912343|-339.79800240602|-343.23499528132|-347.76388805401|332.67791852813|332.67791852813|332.67791852813|332.67791852813|332.67791852813|327.50602160406|326.82295691395|326.82295691395|326.82295691395|325.99605821927|-341.73302467444|-341.73302467444||-341.73302467444|-341.73302467444|-341.73302467444|-341.73302467444|-341.73302467444|-341.73302467444|-341.73302467444|-341.73302467444|-341.73302467444|-341.73302467444|-341.73302467444|-346.97225282566|-349.84862028643|-351.71289874762|-354.04156548943|-354.13839613029|-355.52322992175|-355.52322992175|-355.52322992175|-357.92353965544|-357.92353965544|-357.92353965544|-364.29494721915|344.92398138271|344.92398138271|344.92398138271|344.92398138271|344.92398138271|344.92398138271|344.92398138271|344.92398138271|344.92398138271|344.92398138271|342.47526116091|339.41415770537|336.89323492057|334.20638773184|332.70287245822|332.70287245822|332.70287245822|332.70287245822|332.70287245822|332.70287245822||332.70287245822|332.70287245822|327.96815449111|327.96815449111|327.96815449111|327.96815449111|327.96815449111|327.96815449111|327.96815449111|327.96815449111||327.96815449111|327.84155057661|324.7500637239|321.70450806019|318.66445482437|318.58328096805|314.39300820772|314.39300820772|314.39300820772|311.96112206185|310.90013793005|304.03653699042|303.57721522093|303.57721522093||303.57721522093|303.57721522093|303.57721522093|303.57721522093|303.57721522093|301.23952868514|298.25983327694|298.25983327694|298.25983327694|298.25983327694|297.61643402989|297.61643402989|297.61643402989|297.61643402989|297.61643402989|297.61643402989|297.61643402989|297.61643402989|297.61643402989|297.61643402989|294.65047235417|294.16175369667|-307.13756874843|-307.13756874843|-307.13756874843|-307.13756874843|-307.13756874843|-307.13756874843|-307.13756874843|-307.13756874843|-307.13756874843|-307.13756874843|-307.13756874843|-307.13756874843|-307.13756874843||-307.13756874843|-307.13756874843|-307.13756874843|-307.13756874843|-307.13756874843|-307.13756874843|-307.13756874843|-307.13756874843|-307.13756874843|-307.13756874843|-307.13756874843|-307.13756874843|-307.13756874843|-307.13756874843|-307.13756874843|-307.13756874843|-307.13756874843|-307.13756874843|-307.13756874843|-307.13756874843|-307.13756874843|-307.13756874843|-307.13756874843|-307.13756874843|-307.13756874843|-307.13756874843|-309.54847454011|-309.54847454011|-309.54847454011|-309.54847454011|-313.8549707618
00361|8056|/equities/morgan-stanley|SnP500/R1000VALUE|-89.998887999663|-89.998887999663|-89.998887999663|-89.998887999663|-89.998887999663|-89.998887999663|-89.998887999663|-89.998887999663|-89.998887999663|-89.998887999663|-89.998887999663|-89.998887999663|-89.998887999663|-89.998887999663|-89.998887999663|-89.998887999663|-89.998887999663|-90.474317744716|-92.405911555272||89.279355778445|89.279355778445|89.279355778445|89.279355778445|89.279355778445|89.279355778445|89.279355778445|89.279355778445|89.279355778445||89.279355778445|89.236560148386|88.439134909475|88.007017270022||87.953996595733|87.078975607943|86.325527113888|86.107251399329|85.669310297757|85.324232223066|83.76970092724|79.818453809401|78.619471043106|77.770241703983|76.552769729822|76.35439236787|76.35439236787|76.35439236787|76.35439236787|75.724881748986|75.724881748986|75.724881748986|75.724881748986|75.724881748986|75.724881748986||75.724881748986|75.724881748986|75.724881748986|75.724881748986|74.868709993176|74.359699725898|72.869943936436|70.859634433288|70.859634433288|70.859634433288|70.859634433288|70.859634433288|70.859634433288|70.294040293714|-75.807040556237|-75.807040556237|-75.807040556237|-75.807040556237|-76.89004830074|-77.534443192419|-77.534443192419|-78.022713454495|-78.862460648494|-80.108344541079|-81.827105506798|-81.992895956989|-83.00658192639|-83.00658192639|-83.00658192639|-83.00658192639|-83.583002910717|-83.583002910717|-83.583002910717|-83.583002910717|-83.583002910717|-83.583002910717|-83.9783347025|-85.537315674897|-86.647212559642|-86.647212559642|-86.651348068384|-87.074914669624|-87.718428002056|-89.263531113396|84.113837671528|84.113837671528|84.113837671528|83.776457973972|83.776457973972|83.776457973972|-87.867978713028|-87.867978713028|-87.867978713028|-87.867978713028|-87.867978713028|-87.867978713028|-87.867978713028||-87.867978713028|-87.867978713028|-87.867978713028|-87.867978713028|-87.867978713028|-87.867978713028|-87.867978713028|-87.867978713028|-88.600527919125|-89.172434873925|-90.156499089517|-90.689439550283|-90.778264115522|-90.793072460172|-91.643411369321|-92.392679117666|-92.392679117666|-92.392679117666|-92.392679117666|-93.937894303758|-93.937894303758|-93.937894303758|-94.598218554875|89.650030614584|89.650030614584|89.650030614584|89.650030614584|89.650030614584|89.650030614584|89.003363399206|88.133739026055|87.728600748894|86.609001645906|84.022220304126|-88.198261209806|-88.198261209806|-88.198261209806|-88.198261209806|-88.198261209806|-88.198261209806|-88.198261209806|-88.421529750441|-88.421529750441||-88.421529750441|-88.421529750441|-88.421529750441|-88.421529750441|-88.421529750441|-88.421529750441|-88.421529750441|83.586138499256|83.586138499256|83.586138499256||83.586138499256|83.40930110201|83.40930110201|83.173113200231|81.605963756822|-86.8239528286|-86.8239528286|-86.8239528286|-86.8239528286|-86.8239528286|-86.8239528286|-86.8239528286|-86.8239528286|-86.8239528286||-86.8239528286|-86.8239528286|-86.8239528286|-87.860095885008|-87.860095885008|-88.016205799023|-88.016205799023|-88.016205799023|-88.016205799023|-88.398229774188|-88.398229774188|-88.398229774188|-89.891865922621|-89.891865922621|-89.891865922621|-89.891865922621|-89.891865922621|84.284078200461|84.284078200461|84.284078200461|84.284078200461|84.284078200461|84.284078200461|84.284078200461|84.284078200461|84.284078200461|84.284078200461|83.810464156265|-90.113237226758|-90.113237226758|-90.113237226758|-90.113237226758|-90.113237226758|-90.113237226758|-90.113237226758||-90.404152169|-90.800721343106|-91.951718246528|-91.951718246528|-91.951718246528|-91.951718246528|-91.951718246528|-91.951718246528|-91.951718246528|-91.951718246528|-93.667800180153|-93.667800180153|-93.667800180153|-93.667800180153|-93.667800180153|-93.667800180153|-93.667800180153|-95.257052435349|-95.257052435349|-97.545615953285|-99.739567432226|94.45722622729|94.45722622729|94.45722622729|94.45722622729|94.45722622729|94.45722622729|94.45722622729|94.45722622729|94.45722622729|94.45722622729
00362|8278|/equities/mosaic-company|SnP500/R1000VALUE|-32.489103728252|-32.494560062574|-32.622219135347|-32.622219135347|-32.65820010722|-33.014666065247|-33.413517299262|-33.68335280481|-34.243724346857|-34.408028073554|-34.680866077482|-34.696283353404|-34.696283353404|-34.696283353404|-34.696283353404|-34.696283353404|-34.696283353404|-34.706425257343|-35.246860473043||-36.122039972286|-36.450709645991|-36.844121421978|-37.895461468349|34.562982594132|34.562982594132|34.562982594132|34.562982594132|34.562982594132||34.562982594132|34.562982594132|34.562982594132|34.562982594132||34.562982594132|34.562982594132|34.562982594132|34.562982594132|34.221880451805|34.221880451805|34.221880451805|33.436420287485|33.436420287485|33.436420287485|33.436420287485|33.436420287485|33.436420287485|33.436420287485|33.436420287485|33.42229915008|33.42229915008|33.42229915008|33.324955751489|33.324955751489|33.324955751489||33.324955751489|33.324955751489|33.324955751489|33.324955751489|33.324955751489|33.252176498915|32.48463739239|-35.203629421774|-35.203629421774|-35.203629421774|-35.203629421774|-35.203629421774|-35.435247535756|-35.435247535756|-35.435247535756|-35.435247535756|-35.922772004925|-36.475771724838|-36.475771724838|-36.869901812687|-36.869901812687|33.553084545807|33.553084545807|33.553084545807|33.553084545807|33.521204610087|33.40411784408|-37.068575116875|-37.068575116875|-37.068575116875|-37.068575116875|-37.068575116875|-37.068575116875|-37.068575116875|-37.232027712666|-37.260585881165|-38.09342861274|-38.914364497961|-39.322555316739|-39.322555316739|-39.322555316739|-39.723118001943|-39.912908958864|-40.645353873821|-40.645353873821|-40.645353873821|-40.645353873821|-40.645353873821|-40.645353873821|-40.645353873821|-40.645353873821|-40.645353873821|-40.645353873821|-40.645353873821|-40.793173242777|-41.320726354075|-41.320726354075||-41.320726354075|-41.320726354075|-41.320726354075|-41.320726354075|-41.320726354075|-41.320726354075|-41.320726354075|-41.513364111|38.466994755614|38.466994755614|38.466994755614|38.466994755614|38.466994755614|38.466994755614|38.466994755614|38.466994755614|38.466994755614|38.466994755614|37.835303027379|37.835303027379|37.436448316826|37.290765498419|37.290765498419|37.290765498419|37.260850613138|37.042612597701|36.924012869991|36.745568719613|36.250076787458|35.688974504985|34.729414336458|34.50157140866|34.263414532775|33.272126682195|32.797862916631|32.797862916631|32.797862916631|32.797862916631|32.465080526928|32.465080526928|32.175088329955|32.102021491637|32.102021491637||32.102021491637|32.005153887922|32.005153887922|32.005153887922|32.005153887922|32.005153887922|32.005153887922|32.005153887922|32.005153887922|32.005153887922||32.005153887922|32.005153887922|32.005153887922|32.005153887922|31.473646905514|31.473646905514|31.473646905514|31.473646905514|-35.593529361979|-35.593529361979|-35.593529361979|-35.593529361979|-36.160032849064|-36.932664028529||-38.12979180694|-38.341715043125|-39.232460862329|-39.539281158335|-39.539281158335|-39.539281158335|-39.539281158335|-39.539281158335|-40.536855883241|-40.536855883241|-40.536855883241|-40.776217984756|-42.324283187282|-42.324283187282|-43.649917046097|-43.649917046097|-45.553612832523|-46.450170612959|-46.450170612959|-46.450170612959|-46.450170612959|-46.450170612959|-46.781302028926|-47.548111975228|-47.714567549504|-47.714567549504|-47.714567549504|-47.714567549504|-47.714567549504|-47.714567549504|-47.714567549504|-47.714567549504|-47.714567549504|-47.714567549504|-47.714567549504||-47.714567549504|-47.714567549504|-47.714567549504|-47.714567549504|-47.714567549504|-47.714567549504|-47.714567549504|-47.714567549504|-47.714567549504|-47.714567549504|-49.554517727734|-49.680677148215|-49.680677148215|-49.680677148215|-50.266865117143|-50.865222037711|-50.909092228588|-53.416663008188|-53.416663008188|-56.214255895057|51.23643365773|51.23643365773|51.23643365773|51.23643365773|51.23643365773|49.526183932716|48.655797156685|48.483408778898|47.528946604985|46.300851817068|46.300851817068
00363|276|/equities/motorola-inc|SnP500/R1000VALUE|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|318.60004885207|316.1433766949|315.40208833613|313.9012037692|-321.0313729884|-321.0313729884|-321.0313729884||-321.0313729884|-321.0313729884|-321.0313729884|-321.0313729884|-321.0313729884|-321.0313729884|-322.5941833399|-322.5941833399|-322.5941833399||-322.5941833399|-322.5941833399|-322.5941833399|-322.73861354172||-323.01048423994|-323.01048423994|-325.52775395963|-326.21266644217|-326.21266644217|-326.21266644217|-331.77395422188|317.49973024064|317.49973024064|315.34525758617|312.64916315998|312.20824613533|312.19340509381|312.19340509381|312.19340509381|312.19340509381|308.23995700841|308.23995700841|307.52504876226|307.52504876226|307.30722923153||307.30722923153|306.05970382551|304.25371598436|304.25371598436|299.91523116644|299.10775230787|295.54710096662|295.54710096662|293.90876824553|293.90876824553|293.07501281296|290.45056728295|285.77756716335|279.00174359838|-288.04336747618|-288.04336747618|-288.04336747618|-288.04336747618|-288.04336747618|-290.57263575098|-293.93390356363|-293.93390356363|-293.93390356363|280.17586261249|280.17586261249|280.17586261249|280.17586261249|280.17586261249|276.87745067779|276.87745067779|273.79854511888|273.38727404973|270.88641683151|-282.81908392979|-282.81908392979|-282.81908392979|-282.81908392979|-283.11379808931|-284.62587605084|-285.25010140253|-285.25010140253|-286.75539051507|-289.39905925828|-290.30558664453|-290.30558664453|-290.30558664453|-290.30558664453|-290.30558664453|-290.30558664453|-290.30558664453|-290.30558664453|-290.30558664453|-290.30558664453|-290.30558664453|-290.30558664453|-290.30558664453|-290.30558664453||-290.30558664453|-290.30558664453|-290.30558664453|-290.30558664453|-290.30558664453|-290.30558664453|-290.30558664453|-290.30558664453|-291.27371599555|-292.18245360453|-292.93550922693|-296.38946758179|-296.79589014117|-296.79589014117|-296.79589014117|-296.79589014117|-296.79589014117|-296.79589014117|-296.79589014117|-296.79589014117|-299.89257598296|285.59912098291|285.59912098291|285.59912098291|285.59912098291|285.59912098291|285.59912098291|285.59912098291|285.59912098291|285.59912098291|285.59912098291|283.54431638283|283.54431638283|283.54431638283|283.54431638283|283.54431638283|283.54431638283|283.54431638283|283.20700782716|281.0727702664|279.55559238313|279.53539534541|278.66811169611||278.66811169611|278.66811169611|-290.68895603523|-290.68895603523|-290.68895603523|-290.68895603523|-290.68895603523|-290.68895603523|-290.68895603523|-290.68895603523||-290.68895603523|-290.68895603523|-290.68895603523|-290.68895603523|-290.68895603523|-290.68895603523|-291.92994389385|-292.65493949089|-293.1016102172|-294.36357320138|-294.36357320138|-294.36357320138|-296.73739536173|-296.73739536173||-296.73739536173|-296.73739536173|-297.3015482996|-302.52645991622|285.53889225958|285.53889225958|280.52598305807|-294.77216591799|-294.77216591799|-294.77216591799|-294.77216591799|-294.77216591799|-294.77216591799|-294.77216591799|-294.77216591799|-294.77216591799|282.19021316591|282.19021316591|282.19021316591|282.19021316591|282.13156022476|282.13156022476|282.13156022476|282.13156022476|282.13156022476|279.87453428294|279.7852327693|279.7852327693|279.7852327693|279.65470741728|279.03078384906|275.99976010356|273.57084110085|272.02842953805|271.9350225128||271.9350225128|271.9350225128|271.75959580785|271.75959580785|270.60455781492|266.33784995115|261.34815189614|258.40100407351|258.36139090579|256.33790066672|256.33790066672|256.33790066672|256.33790066672|256.33790066672|256.33790066672|256.33790066672|256.33790066672|256.33790066672|256.33790066672|256.33790066672|256.33790066672|256.33790066672|256.33790066672|256.33790066672|254.76532539601|254.76532539601|254.76532539601|254.76532539601|254.76532539601|254.76532539601|254.76532539601
00364|6395|/equities/nasdaq-omx-group|SnP500/R1000VALUE|-59.25042409841|-59.25042409841|-59.25042409841|-59.25042409841|-59.321579932546|56.026069204901|56.026069204901|56.026069204901|56.026069204901|56.026069204901|56.026069204901|56.026069204901|56.026069204901|55.905355392666|55.529283667904|55.504620413785|55.504620413785|55.504620413785|55.504620413785||55.504620413785|55.504620413785|55.504620413785|55.504620413785|55.504620413785|55.504620413785|55.504620413785|55.504620413785|55.504620413785||55.504620413785|55.504620413785|54.875131241485|54.36403700158||53.957571278142|53.957571278142|53.957571278142|53.957571278142|53.957571278142|53.957571278142|53.957571278142|53.957571278142|53.957571278142|53.957571278142|53.957571278142|53.957571278142|53.957571278142|53.957571278142|53.957571278142|53.782857959057|53.703743460474|53.703743460474|53.25693798363|52.969375189805|52.908749219073||52.593610785949|51.79289989841|51.32239024255|51.078210905893|50.971345561195|50.698437842449|49.995487169779|49.122590758576|48.849189045444|48.624099575166|48.50455732995|-51.719412088309|-51.719412088309|-51.719412088309|-51.719412088309|-51.719412088309|-51.719412088309|-51.719412088309|-51.751015398143|49.195943237588|49.195943237588|49.195943237588|49.195943237588|49.195943237588|49.195943237588|49.195943237588|47.889069849965|47.632301443944|-49.996561606565|-49.996561606565|-49.996561606565|-49.996561606565|-49.996561606565|-49.996561606565|-49.996561606565|-49.996561606565|-49.996561606565|-50.550672652595|-50.550672652595|-50.550672652595|-50.550672652595|-50.562138162578|-50.814596797057|-51.38066276028|-52.164626475994|-53.149369086346|-53.149369086346|-53.149369086346|-53.503941805668|-53.503941805668|-53.613823872481|-53.812859620954|-53.988734234599|-54.001717037595|-54.001717037595|-54.001717037595|-54.001717037595||50.924202979601|50.924202979601|50.924202979601|50.924202979601|50.602447577093|50.286818599227|50.286818599227|49.705909622514|49.448095839116|-51.828800544332|-51.828800544332|-51.828800544332|-51.828800544332|-51.828800544332|-51.828800544332|-51.828800544332|-51.828800544332|-51.828800544332|-51.828800544332|-51.828800544332|-51.828800544332|-51.828800544332|-51.848771090576|-51.848771090576|-51.848771090576|-51.848771090576|-51.848771090576|-51.848771090576|-51.848771090576|-51.848771090576|-51.848771090576|-51.848771090576|-51.848771090576|-51.848771090576|-51.848771090576|-51.848771090576|-51.848771090576|-51.848771090576|-51.848771090576|-51.848771090576|-51.848771090576|-52.233079693129|-52.666754799209||-52.814727444475|-52.937318265959|-52.937318265959|-53.261110558029|-53.398331046983|-53.398331046983|-53.49049099384|-54.289710664067|-55.373568057256|-55.558408418449||-55.825627160542|-55.825627160542|-55.825627160542|-55.932917304031|-56.545464086524|54.928095764594|54.702463084627|54.702463084627|53.760515776132|53.369459354054|53.102734684029|-55.929392076991|-55.929392076991|-55.929392076991||-55.929392076991|-55.929392076991|-56.429323012588|-56.695038147257|-56.695038147257|-56.695038147257|-56.695038147257|-56.695038147257|-56.695038147257|-56.695038147257|-56.695038147257|-56.695038147257|-56.695038147257|-56.695038147257|-56.695038147257|-56.695038147257|-56.695038147257|-57.167531072709|-57.167531072709|-57.515495996379|-57.515495996379|-57.515495996379|-57.639993805249|54.747762308636|54.747762308636|54.747762308636|54.747762308636|54.747762308636|53.28612286307|52.754583112151|52.668286367424|52.543094895689|-55.373652142125|-55.373652142125|-55.373652142125||-55.373652142125|-55.373652142125|-55.373652142125|-55.373652142125|-55.373652142125|-55.373652142125|-55.373652142125|-55.373652142125|-55.373652142125|-55.373652142125|-55.373652142125|-55.373652142125|-55.373652142125|-55.373652142125|-55.373652142125|-55.373652142125|-55.373652142125|-55.812472718534|-55.812472718534|-56.386082960033|-57.741090484088|-58.006935432692|-58.612428377226|-58.767926549818|-58.767926549818|-58.767926549818|-59.016584131349|-59.490648610977|-60.219056703901|-60.219056703901|-60.495317979918
00365|101919|/equities/navient-cor|SnP500/R2000VALUE|-17.247986693069|-17.247986693069|-17.247986693069|-17.415353968904|-17.415353968904|-17.697892298484|-18.194145303475|-18.194145303475|-18.194145303475|-18.194145303475|-18.194145303475|-18.194145303475|-18.194145303475|-18.194145303475|-18.194145303475|-18.194145303475|-18.194145303475|-18.460995044429|-18.577772288542||-18.797835933109|-18.797835933109|-18.846206889042|-19.21075761041|-19.330058386159|-19.424389406281|-19.424389406281|-19.43793195733|18.022745639138||18.022745639138|18.022745639138|18.022745639138|18.022745639138||18.022745639138|18.022745639138|18.022745639138|18.022745639138|18.022745639138|18.022745639138|17.784717381058|17.499130262333|17.485144947853|17.40071630355|17.047462144122|16.810236682081|16.770539855056|16.616156259172|16.562950521699|16.164111144004|-17.346174121413|-17.346174121413|-17.346174121413|-17.346174121413|-17.346174121413||-17.346174121413|-17.346174121413|-17.346174121413|-17.346174121413|-17.346174121413|-17.346174121413|-17.346174121413|-17.346174121413|-17.346174121413|-17.346174121413|-17.346174121413|-17.346174121413|-17.346174121413|-17.346174121413|-17.346174121413|-17.346174121413|-17.346174121413|-17.346174121413|-17.346174121413|-17.346174121413|-17.346174121413|16.492435818476|16.492435818476|16.492435818476|16.492435818476|16.492435818476|16.492435818476|16.492435818476|16.492435818476|16.492435818476|16.492435818476|16.492435818476|16.28273661942|-17.656121016901|-17.656121016901|-17.656121016901|-17.809858164701|-17.847341186806|-17.847341186806|-17.847341186806|-17.847341186806|-17.847341186806|-17.847341186806|-17.847341186806|-18.028713366505|-18.078663052756|-18.078663052756|-18.078663052756|-18.078663052756|-18.078663052756|-18.078663052756|-18.078663052756|-18.078663052756|-18.078663052756|-18.419070762217|-18.470522209967|-18.470522209967||-18.470522209967|-18.470522209967|-18.470522209967|-18.470522209967|-18.470522209967|-18.470522209967|-18.470522209967|-18.470522209967|-18.470522209967|-18.470522209967|-18.470522209967|-18.470522209967|-18.49413479364|-18.56426152693|-18.794178745336|-18.938254644679|-19.222505571894|-19.485282794692|-19.570037197248|-19.657767199216|-19.657767199216|-19.657767199216|18.438762413529|18.438762413529|18.438762413529|18.438762413529|18.438762413529|18.438762413529|18.438762413529|18.438762413529|18.438762413529|18.438762413529|18.438762413529|18.214492412704|18.059157367434|17.8815835502|17.8815835502|17.831204364283|17.672290846856|17.672290846856|17.672290846856|17.672290846856|17.672290846856||17.672290846856|17.672290846856|17.672290846856|17.672290846856|17.672290846856|17.672290846856|17.672290846856|17.672290846856|17.672290846856|17.672290846856||17.672290846856|17.672290846856|17.672290846856|17.672290846856|17.066990372374|16.683878789163|16.337086767859|16.049262571011|15.441959645654|15.145010076524|14.80801135805|-16.065989808612|-16.065989808612|-16.065989808612||-16.065989808612|-16.065989808612|-16.065989808612|-16.065989808612|-16.065989808612|-16.065989808612|-16.065989808612|-16.065989808612|-16.065989808612|-16.065989808612|-16.065989808612|-16.065989808612|-16.174123704646|-16.174123704646|-16.259792818745|-16.259792818745|-16.259792818745|-16.681158346291|-16.718507379139|-16.718507379139|-16.718507379139|-16.718507379139|-16.718507379139|-16.718507379139|-16.718507379139|-16.718507379139|-16.718507379139|-16.718507379139|-16.718507379139|-16.718507379139|-16.718507379139|-16.718507379139|-16.718507379139|-16.718507379139|-16.718507379139||-16.718507379139|-16.718507379139|-16.718507379139|-16.718507379139|-16.718507379139|-16.718507379139|-16.718507379139|-16.718507379139|-16.718507379139|-16.718507379139|-17.077508389778|-17.097244080957|-17.097244080957|-17.097244080957|-17.097244080957|-17.121937274266|-17.121937274266|-17.398256312831|-17.398256312831|-18.104728604935|-18.776643966725|17.456925523281|17.456925523281|17.456925523281|17.456925523281|17.456925523281|17.456925523281|17.456925523281|17.456925523281|17.456925523281|17.456925523281
00366|6440|/equities/network-appliance-inc|SnP500/R1000GROWTH/R1000VALUE|85.551575238244|85.551575238244|85.551575238244|85.551575238244|85.551575238244|85.551575238244|85.551575238244|85.551575238244|85.551575238244|85.376076143651|85.376076143651|85.376076143651|-89.063939625647|-89.063939625647|-89.063939625647|-89.063939625647|-89.063939625647|-89.063939625647|-89.063939625647||-89.063939625647|-89.063939625647|-89.063939625647|-89.063939625647|-89.063939625647|-89.679931171101|85.37493034427|85.37493034427|85.37493034427||85.37493034427|85.37493034427|85.37493034427|85.37493034427||85.37493034427|85.37493034427|85.37493034427|85.37493034427|85.364838176341|85.364838176341|85.364838176341|85.364838176341|85.364838176341|85.364838176341|85.364838176341|85.364838176341|85.364838176341|85.364838176341|85.229431665202|85.229431665202|85.023255812085|84.132008750081|75.319348572644|75.319348572644|75.319348572644||75.319348572644|75.319348572644|75.319348572644|75.319348572644|75.319348572644|75.319348572644|74.284812555217|73.011460208786|72.568841404266|-76.142627304964|-76.142627304964|-76.142627304964|-76.142627304964|-76.142627304964|-76.142627304964|-76.142627304964|-76.142627304964|-76.142627304964|-76.41347839454|-76.639420743554|-77.456246873927|-77.456246873927|-77.456246873927|-78.505276915312|-78.676403716369|-78.676403716369|-78.676403716369|-78.676403716369|-78.676403716369|-78.676403716369|-78.676403716369|-78.676403716369|-78.676403716369|-78.676403716369|-78.676403716369|-78.676403716369|-78.676403716369|-78.676403716369|-78.676403716369|-78.676403716369|-78.676403716369|-78.745444725138|-79.436050677942|75.61271101544|75.61271101544|75.61271101544|75.61271101544|75.61271101544|75.61271101544|75.61271101544|75.61271101544|75.61271101544|75.61271101544|75.61271101544|75.61271101544|75.61271101544|75.389676057737||-79.043360237022|-79.043360237022|-79.043360237022|-79.043360237022|-79.043360237022|-79.043360237022|-79.043360237022|-79.043360237022|-79.043360237022|-79.043360237022|-79.043360237022|-79.21928586313|-79.775319304167|75.860000558637|75.860000558637|75.860000558637|75.860000558637|75.860000558637|75.860000558637|75.860000558637|75.860000558637|75.860000558637|75.860000558637|75.860000558637|75.860000558637|75.860000558637|75.860000558637|75.860000558637|75.860000558637|75.860000558637|75.860000558637|75.137191473141|75.137191473141|74.773163506346|74.773163506346|74.773163506346|74.773163506346|74.773163506346|74.773163506346|72.837127152369|72.752267274035|72.752267274035|72.752267274035||72.752267274035|72.752267274035|71.79807685125|70.952926034266|70.140666717219|69.848826602026|69.848826602026|69.848826602026|69.848826602026|69.848826602026||69.848826602026|68.847026404324|68.677807234595|67.625342049941|66.356582411732|66.356582411732|66.356582411732|66.356582411732|66.356582411732|66.356582411732|66.356582411732|66.356582411732|65.680655489986|65.680655489986||65.394614125429|63.632907126942|63.043443731072|63.043443731072|62.631604993346|62.280115167303|61.867347761441|-66.104210605794|-66.104210605794|-66.104210605794|-66.104210605794|-66.104210605794|-66.104210605794|-66.104210605794|-66.104210605794|-66.104210605794|-66.104210605794|-66.104210605794|-66.104210605794|-66.104210605794|-66.104210605794|-66.104210605794|-66.104210605794|-66.566901249548|-67.341002193711|-67.643891563705|-68.612376361745|63.888761878434|63.888761878434|62.943623834654|62.648751689112|62.552333674073|62.541593588325|61.881769856847|60.670854684419||-64.956748389545|-64.956748389545|-64.956748389545|-64.956748389545|-64.956748389545|-64.956748389545|-64.956748389545|-64.956748389545|-64.956748389545|-64.956748389545|-64.956748389545|-64.956748389545|-64.956748389545|-64.956748389545|-64.956748389545|-64.956748389545|-64.956748389545|-66.263795263167|-66.263795263167|-67.078660098045|-68.755743416406|-68.755743416406|-68.977259962932|63.9507672529|63.9507672529|63.9507672529|63.9507672529|63.9507672529|63.9507672529|63.9507672529|63.9507672529
00367|8345|/equities/newell-rubber|SnP500/R1000VALUE|-8.8701677431619|-8.8972442049494|-8.8972442049494|8.0043681963812|8.0043681963812|8.0043681963812|8.0043681963812|8.0043681963812|8.0043681963812|8.0043681963812|8.0043681963812|8.0043681963812|8.0043681963812|8.0043681963812|8.0043681963812|8.0043681963812|8.0043681963812|8.0043681963812|8.0043681963812||8.0043681963812|8.0043681963812|8.0043681963812|8.0043681963812|8.0043681963812|8.0043681963812|8.0043681963812|8.0043681963812|8.0043681963812||8.0043681963812|8.0043681963812|8.0043681963812|8.0043681963812||8.0043681963812|8.0043681963812|8.0043681963812|8.0043681963812|8.0043681963812|8.0043681963812|8.0043681963812|7.5361700030362|7.5361700030362|7.5361700030362|7.4829666848751|7.3769079574581|7.3408042555805|7.3408042555805|7.3408042555805|6.9431158045658|6.8590317571763|6.8590317571763|6.6372574263815|6.6162439577378|6.6162439577378||6.5780487317286|6.5736988359371|6.5736988359371|6.5736988359371|6.5736988359371|6.5736988359371|-7.6030261097525|-7.6030261097525|-7.643362184164|-7.709291347527|-7.7334045498332|-7.7334045498332|-7.7334045498332|-7.7334045498332|-7.7334045498332|-7.7334045498332|-7.7334045498332|-7.7334045498332|-7.7334045498332|-7.7334045498332|-7.7334045498332|-7.7334045498332|-7.7334045498332|-7.7479700682908|-7.7479700682908|-7.7479700682908|-7.7479700682908|-7.7479700682908|-7.7479700682908|-7.8802445860207|-8.1113829051455|-8.2759808340558|-8.3119232432587|-8.4554699280243|-8.7860777486674|-8.983419880747|-9.36546663165|-9.6190576752832|-9.6190576752832|-9.6190576752832|-9.6389533370524|-9.6807814008427|-9.8261460072942|-10.10210638655|-10.32442374376|-10.453595474798|-10.453595474798|-10.453595474798|-10.648697764239|-10.648697764239|-10.648697764239|-10.657997085608|-10.697496681254|-10.938790910093|-10.938790910093|-10.938790910093|10.075129430901||10.075129430901|10.075129430901|10.075129430901|10.075129430901|10.075129430901|10.075129430901|10.075129430901|10.075129430901|10.075129430901|10.075129430901|10.075129430901|10.075129430901|10.075129430901|10.075129430901|10.075129430901|10.075129430901|10.075129430901|10.075129430901|10.075129430901|10.075129430901|10.075129430901|10.075129430901|10.075129430901|10.075129430901|10.075129430901|9.7170887185584|9.3150985189556|9.1789984116155|9.0637719348132|9.0637719348132|8.8282428387179|8.8282428387179|8.8282428387179|8.6935573177304|8.6935573177304|8.6935573177304|8.6935573177304|8.6411248927609|8.3837725062388|7.8918327414719|7.8918327414719|7.8918327414719|7.8918327414719||7.8918327414719|7.8918327414719|7.8918327414719|7.6990701449941|-8.910987401555|-8.910987401555|-8.910987401555|-9.0138743459626|-9.2493045660571|-9.4050797360251||-9.4050797360251|-9.4050797360251|-9.4050797360251|-9.4050797360251|-9.4050797360251|-9.4050797360251|-9.4050797360251|-9.4050797360251|-9.4050797360251|-9.4050797360251|-9.4050797360251|-9.4050797360251|-9.7336998402089|-9.7820604559122||-9.7820604559122|-9.7820604559122|-9.9536044105333|-9.9536044105333|-9.9536044105333|-10.0306713299|-10.154357454959|-10.207063804934|-10.302570593434|-10.488540185908|-10.696422220843|-10.819913786404|-11.210459410871|-11.230510539175|-11.361783959903|-11.361783959903|-11.361783959903|-11.775314890056|-11.793683938085|-12.718016319721|-12.718016319721|-12.718016319721|-12.862896078086|-12.862896078086|-12.862896078086|-12.862896078086|-12.862896078086|-12.862896078086|-12.862896078086|-12.862896078086|-12.862896078086|-12.862896078086|-12.862896078086|-12.862896078086|-12.862896078086||-12.862896078086|-12.862896078086|-12.862896078086|-12.862896078086|-12.862896078086|-12.862896078086|-12.862896078086|-12.862896078086|-12.862896078086|-12.862896078086|-12.940995765236|-12.987261050723|-12.987261050723|-12.987261050723|-13.06695688409|-13.482451737395|-13.579113444213|-13.667362135285|-13.667362135285|-14.240401923252|-14.788502043699|-14.970835970745|-15.18481731294|-15.670075203295|-15.856265381672|-15.856265381672|-15.992100595935|-15.992100595935|-15.992100595935|-15.992100595935|-15.992100595935
00368|8150|/equities/newmont-mining|SnP500/R1000VALUE|-35.433343601861|-35.969269329352|-36.238631943909|-36.260704389377|-36.594946507132|-37.054097513293|-37.054097513293|-37.054097513293|-37.054097513293|-37.054097513293|-37.182884591526|-37.336777506984|-37.336777506984|-37.336777506984|-37.336777506984|-37.336777506984|-37.660031224529|-38.204480596428|-39.747200272751||-40.628480008443|-40.628480008443|-41.328020364267|-42.233828736921|39.462210554153|39.462210554153|39.462210554153|39.462210554153|39.462210554153||39.462210554153|39.462210554153|39.462210554153|39.416308855165||39.416308855165|38.567259761189|38.567259761189|38.567259761189|37.815905464168|37.815905464168|37.815905464168|37.69003121272|37.69003121272|37.69003121272|37.69003121272|37.69003121272|37.69003121272|37.69003121272|37.69003121272|37.69003121272|37.329477065308|37.291035697971|36.564783994925|35.579287785702|35.065543354014||34.758382148719|34.525980122858|-37.332535549698|-37.332535549698|-37.332535549698|-37.332535549698|-37.332535549698|-37.332535549698|-37.332535549698|-38.135595741866|-39.024550586936|-40.247029459524|-40.247029459524|-40.247029459524|-40.247029459524|-40.247029459524|-40.247029459524|-40.247029459524|-40.247029459524|-40.247029459524|-40.247029459524|37.66686999628|37.66686999628|37.66686999628|37.66686999628|37.66686999628|37.66686999628|36.97978917569|36.678099329936|36.037610671772|35.969289618348|35.159232702095|-38.014076326473|-38.014076326473|-38.014076326473|-38.014076326473|-38.512308224686|-38.987007892406|-39.775873428848|-39.775873428848|-40.997358382042|38.736682396291|38.736682396291|38.736682396291|38.689112651934|38.689112651934|-40.556648913395|-40.556648913395|-40.556648913395|-40.556648913395|-40.556648913395|-40.556648913395|-40.556648913395|-40.556648913395|-40.556648913395|-40.556648913395|-40.556648913395||-40.556648913395|-40.556648913395|-40.556648913395|-40.556648913395|-40.556648913395|-40.556648913395|-40.556648913395|-40.556648913395|-40.556648913395|-40.556648913395|-40.676277469012|-40.921420757873|-41.023798722805|-41.625055280859|-42.21617334809|-42.553525908414|-42.724987083588|-42.724987083588|-42.724987083588|-43.45047469262|-43.672194959099|-43.691327096549|-44.244254855676|-45.150838406399|-45.452948455844|-45.452948455844|-45.737070380354|-46.042559958108|-46.042559958108|-46.042559958108|-46.042559958108|-46.542287138444|42.543714893562|42.543714893562|42.543714893562|42.543714893562|42.49659537022|41.666737012782|-43.958275577343|-43.958275577343|-43.958275577343|-43.958275577343|-43.958275577343||-43.958275577343|-43.958275577343|-43.958275577343|-43.958275577343|-43.958275577343|-43.958275577343|-43.958275577343|-43.958275577343|-43.958275577343|-43.958275577343||-43.958275577343|-43.958275577343|-43.958275577343|-43.958275577343|-43.958275577343|-43.958275577343|-43.958275577343|-43.958275577343|-43.958275577343|-43.958275577343|-43.958275577343|-43.958275577343|-43.958275577343|-44.252794235853||-44.316994951729|-44.490551311179|-45.733944502588|-46.352912045315|-47.282401297705|-47.563151210199|-47.563151210199|-48.941835449415|-49.559341423085|-49.559341423085|-49.559341423085|-50.82871224303|-51.267386122371|-51.267386122371|-51.267386122371|-51.267386122371|-51.267386122371|-51.267386122371|-51.267386122371|-51.267386122371|-51.267386122371|-51.267386122371|-51.267386122371|-51.267386122371|-51.267386122371|-51.418205336095|-51.966895928384|47.911341944046|47.911341944046|47.911341944046|47.911341944046|47.911341944046|47.911341944046|47.911341944046|47.911341944046||47.911341944046|47.911341944046|46.34815946189|45.407121505643|45.150692240292|44.747712311804|44.394678947727|44.141165175371|44.141165175371|44.141165175371|44.141165175371|44.141165175371|44.141165175371|44.141165175371|43.231849474302|41.732714304943|41.732714304943|-45.662388252249|-45.662388252249|-45.662388252249|-45.662388252249|-45.843765496138|-46.770571866436|-47.352498107382|-47.352498107382|-47.352498107382|-47.54144733976|-47.54144733976|-47.548831818619|-47.789812377336|-48.355902675393
00369|13065|/equities/news-corporation|SnP500/R1000VALUE|25.823633181543|25.823633181543|24.662550818055|24.662550818055|24.662550818055|24.662550818055|24.662550818055|24.662550818055|24.662550818055|24.662550818055|24.634167233142|24.562402874268|24.440869210296|24.440869210296|24.440869210296|24.440869210296|24.440869210296|24.440869210296|24.440869210296||24.440869210296|24.440869210296|24.440869210296|24.440869210296|24.440869210296|24.440869210296|24.440869210296|24.440869210296|24.440869210296||24.440869210296|24.417632922125|23.971535533217|23.631707449254||23.335506831603|23.31899042654|23.31899042654|23.304990032513|23.046933098192|22.933535915343|22.755872997672|22.089955552423|22.089955552423|22.089955552423|22.089955552423|22.089955552423|22.089955552423|22.089955552423|22.089955552423|22.089955552423|22.089955552423|22.089955552423|22.089955552423|21.747172073086|21.564079394561||21.312866439005|-22.716948953616|-22.716948953616|-22.716948953616|-22.716948953616|-22.716948953616|-22.716948953616|-22.716948953616|-22.716948953616|-22.716948953616|-22.716948953616|-22.716948953616|-22.716948953616|-22.716948953616|-22.716948953616|-22.716948953616|-22.716948953616|-22.716948953616|-22.716948953616|-22.966054138594|21.291072101478|21.291072101478|21.291072101478|21.291072101478|21.291072101478|21.291072101478|21.121468035253|20.73163156142|20.358363421232|20.358363421232|20.358363421232|-21.541437847636|-21.541437847636|-21.541437847636|-21.541437847636|-21.541437847636|-21.541437847636|-21.541437847636|-21.541437847636|-21.541437847636|-21.541437847636|-21.541437847636|-21.564375805878|-21.652572998163|-21.652572998163|-21.652572998163|-21.725080685215|-21.982312525198|20.845932890779|20.845932890779|20.845932890779|20.845932890779|20.845932890779|20.845932890779|20.845932890779|20.845932890779|20.845932890779||20.845932890779|20.845932890779|20.557425421483|20.441928202221|20.441928202221|20.441928202221|20.441928202221|20.441928202221|20.441928202221|20.441928202221|20.441928202221|20.441928202221|20.441928202221|20.441928202221|20.441928202221|19.998764362942|19.627967835221|19.627967835221|19.443714354605|19.399682069455|-20.619856248683|-20.619856248683|-20.619856248683|-20.619856248683|-20.619856248683|-20.619856248683|-20.619856248683|-20.619856248683|-20.619856248683|-20.892200666872|19.731876724809|19.731876724809|19.731876724809|19.731876724809|19.420008845903|19.420008845903|19.420008845903|19.339453692544|18.800781668677|18.762396440684|18.762396440684|18.762396440684|18.762396440684||18.762396440684|18.762396440684|18.689607101215|18.639928572482|18.639928572482|18.639928572482|18.639928572482|18.639928572482|18.639928572482|18.639928572482||18.639928572482|18.446701265051|18.446701265051|18.341890998101|18.187934340609|18.155187176596|18.155187176596|18.155187176596|17.780763571937|17.743625156834|17.730695504562|17.712856163726|17.712856163726|17.712856163726||17.41708353815|17.41708353815|17.41708353815|17.41708353815|17.41708353815|17.41708353815|17.358425657589|17.212079399187|17.212079399187|17.212079399187|16.812865541333|16.69850913436|16.69850913436|16.69850913436|16.69850913436|16.69850913436|16.69850913436|16.69850913436|16.69850913436|16.69850913436|16.69850913436|16.69850913436|16.69850913436|16.69850913436|16.69850913436|16.69850913436|16.69850913436|16.69850913436|16.69850913436|16.69850913436|16.69850913436|16.69850913436|16.69850913436|16.69850913436|16.543060797481||16.543060797481|16.543060797481|16.543060797481|16.406735440126|16.251649348858|-17.243306324784|-17.243306324784|-17.243306324784|-17.243306324784|-17.243306324784|-17.243306324784|-17.243306324784|-17.243306324784|-17.243306324784|-17.243306324784|-17.243306324784|-17.243306324784|-17.32207591777|-17.32207591777|-17.583973066066|-18.106081688906|-18.349811567758|-18.645265625162|-18.645265625162|-18.645265625162|-18.645265625162|-18.645265625162|-18.953906534163|-19.205377694078|-19.205377694078|-19.516808743949
00370|13795|/equities/news-corp.|SnP500/R1000VALUE|24.623925106069|24.623925106069|23.675178566315|23.675178566315|23.675178566315|23.675178566315|23.675178566315|23.675178566315|23.675178566315|23.675178566315|23.66992085812|23.626023116349|23.421464979082|23.421464979082|23.421464979082|23.421464979082|23.421464979082|23.421464979082|23.421464979082||23.421464979082|23.421464979082|23.421464979082|23.421464979082|23.421464979082|23.421464979082|23.421464979082|23.421464979082|23.421464979082||23.421464979082|23.341628458136|22.994741548028|22.698480938238||22.576645584418|22.363079006063|22.363079006063|22.363079006063|22.0648094091|21.970621417318|21.850136039824|21.137543107607|21.137543107607|21.137543107607|21.137543107607|21.137543107607|21.137543107607|21.137543107607|21.137543107607|21.137543107607|21.137543107607|21.137543107607|21.137543107607|20.813381196766|-22.13391991953||-22.13391991953|-22.13391991953|-22.13391991953|-22.13391991953|-22.13391991953|-22.13391991953|-22.13391991953|-22.13391991953|-22.13391991953|-22.13391991953|-22.13391991953|-22.13391991953|-22.13391991953|-22.13391991953|-22.13391991953|-22.13391991953|-22.13391991953|-22.13391991953|-22.13391991953|-22.13391991953|20.517936005474|20.517936005474|20.517936005474|20.517936005474|20.517936005474|20.517936005474|20.349929560424|19.941033616332|19.565850976437|19.565850976437|19.565850976437|-20.781454317662|-20.781454317662|-20.781454317662|-20.781454317662|-20.781454317662|-20.790586041867|-20.790586041867|-20.790586041867|-20.790586041867|-20.790586041867|-20.835652085873|-20.90100163523|-20.953277289181|-20.953277289181|-20.953277289181|-21.030585804813|-21.2698173956|-21.51507435418|20.287928438566|20.287928438566|20.287928438566|20.287928438566|20.287928438566|20.287928438566|20.287928438566|20.287928438566||20.287928438566|20.287928438566|20.081865152145|19.93524997839|19.93524997839|19.93524997839|19.93524997839|19.93524997839|19.93524997839|19.93524997839|19.93524997839|19.93524997839|19.93524997839|19.93524997839|19.93524997839|19.47027850823|-20.403005487647|-20.403005487647|-20.403005487647|-20.403005487647|-20.403005487647|-20.403005487647|-20.403005487647|-20.403005487647|-20.403005487647|-20.403005487647|-20.403005487647|-20.403005487647|-20.420561559693|-20.708958157452|19.450546654043|19.450546654043|19.450546654043|19.450546654043|19.214462427197|19.214462427197|19.214462427197|19.132180165249|18.560755357695|18.52861702172|18.511530071454|18.511530071454|18.511530071454||18.511530071454|18.511530071454|18.438734008159|18.385345645078|18.385345645078|18.385345645078|18.385345645078|18.385345645078|18.385345645078|18.385345645078||18.385345645078|18.209500530777|18.209500530777|18.094167315758|17.964068166969|17.964068166969|17.964068166969|17.964068166969|17.600352967842|17.580277380652|17.580277380652|17.580277380652|17.580277380652|17.580277380652||17.293294903016|17.293294903016|17.293294903016|17.293294903016|17.293294903016|17.293294903016|17.237271304899|17.07987243067|17.07987243067|17.07987243067|16.680969041043|16.554688034957|16.554688034957|16.554688034957|16.554688034957|16.554688034957|16.554688034957|16.554688034957|16.554688034957|16.554688034957|16.554688034957|16.554688034957|16.554688034957|16.554688034957|16.554688034957|16.554688034957|16.554688034957|16.554688034957|16.554688034957|16.554688034957|16.554688034957|16.554688034957|16.554688034957|16.554688034957|16.379547245807||16.379547245807|16.379547245807|16.379547245807|16.297829980659|16.095783307605|-17.077273521098|-17.077273521098|-17.077273521098|-17.077273521098|-17.077273521098|-17.077273521098|-17.077273521098|-17.077273521098|-17.077273521098|-17.077273521098|-17.077273521098|-17.077273521098|-17.146109103755|-17.146109103755|-17.394009695666|-17.937233300361|-18.178314044909|-18.367849273633|-18.509943724659|-18.509943724659|-18.509943724659|-18.509943724659|-18.808270508478|-19.012526861471|-19.012526861471|-19.343084829429
00371|13091|/equities/nextera-energy-inc|SnP500/R1000VALUE|-60.083822762434|-60.083822762434|-60.4484171729|-60.478795883911|-60.93173037905|-60.93173037905|-60.93173037905|-60.93173037905|-60.93173037905|-60.93173037905|-60.93173037905|-60.93173037905|-60.93173037905|-60.93173037905|-61.162201896183|-61.179112980622|-61.692625652704|-63.045693118212|58.726829502434||58.726829502434|58.726829502434|58.726829502434|58.726829502434|58.726829502434|58.726829502434|58.726829502434|58.726829502434|58.726829502434||58.726829502434|58.726829502434|58.726829502434|58.726829502434||58.726829502434|58.726829502434|58.726829502434|58.726829502434|58.726829502434|58.726829502434|58.726829502434|56.433887664312|56.080960891492|56.080960891492|56.080960891492|56.080960891492|55.457595663873|-59.487961556671|-59.487961556671|-59.487961556671|-59.487961556671|-59.487961556671|-59.487961556671|-59.487961556671|-59.487961556671||-59.487961556671|-59.487961556671|-59.487961556671|-59.487961556671|-59.487961556671|-59.487961556671|-59.487961556671|-59.487961556671|-60.108567531636|-61.405629166554|54.882913318611|54.882913318611|54.882913318611|54.882913318611|54.025737673416|52.576931324683|52.46770153121|51.7326487354|51.7326487354|51.7326487354|-56.56334986695|-56.56334986695|-56.56334986695|-56.56334986695|-56.56334986695|-56.56334986695|-56.56334986695|-56.56334986695|-56.56334986695|-56.56334986695|-56.56334986695|-56.56334986695|-56.56334986695|-56.56334986695|-56.665111700786|-59.020291630737|-59.020291630737|-60.428102193399|-63.43983510923|-64.43981609291|-67.242015626102|-69.828908472225|66.105055724298|66.105055724298|66.105055724298|66.105055724298|66.105055724298|66.105055724298|66.105055724298|65.826172840502|-69.140174150177|-69.140174150177|-69.140174150177|-69.140174150177|-69.140174150177|-69.140174150177|-69.805465750902||-70.152740960882|-70.376105526604|-70.388497700865|-70.636017020737|-70.689784130319|-70.689784130319|-70.689784130319|-70.689784130319|-70.689784130319|-70.689784130319|-71.145891702687|-71.310993764705|-71.330823472149|-71.59980726574|-72.484786885029|-72.63976530791|-72.803185654611|-72.803185654611|-72.803185654611|-73.679929946231|-74.494646520932|-75.379603990271|71.743852704873|71.743852704873|71.743852704873|71.743852704873|71.743852704873|71.743852704873|71.743852704873|71.743852704873|71.618058229532|-75.743455179972|-75.743455179972|-75.743455179972|-75.743455179972|-75.743455179972|-75.743455179972|-75.743455179972|-75.743455179972|-76.005501279613|-76.522502591633|-77.195924854626|-77.195924854626||-77.195924854626|-77.195924854626|-77.195924854626|-77.245527355766|-77.245527355766|-77.245527355766|-77.245527355766|-77.245527355766|-77.245527355766|-77.245527355766||-77.245527355766|-77.245527355766|-77.245527355766|-77.245527355766|-77.245527355766|-77.245527355766|-77.245527355766|-77.245527355766|-77.245527355766|-77.245527355766|-77.245527355766|-77.245527355766|-77.245527355766|-77.245527355766||-77.245527355766|-77.245527355766|-77.806142693202|-78.486270778091|-78.758080236019|-78.895903389029|-78.895903389029|-79.432487029825|-79.432487029825|-79.432487029825|-79.432487029825|-79.432487029825|-79.432487029825|-79.432487029825|-79.432487029825|-79.432487029825|-79.432487029825|-79.875807989652|-79.875807989652|-79.875807989652|-79.875807989652|-79.875807989652|-79.875807989652|75.553562281315|75.553562281315|75.553562281315|75.053165989656|75.006750086434|74.83857437974|74.83857437974|74.83857437974|74.83857437974|74.83857437974|74.282890451703|74.282890451703||74.282890451703|74.025711206103|72.666067074299|72.019962297252|72.019962297252|71.941618586437|71.12683984812|71.12683984812|71.12683984812|71.12683984812|71.12683984812|71.12683984812|71.12683984812|71.12683984812|70.605224303943|70.605224303943|69.818520524482|-75.335705303927|-75.335705303927|-75.335705303927|-75.335705303927|-75.335705303927|-75.335705303927|-75.335705303927|-75.335705303927|-75.335705303927|-75.335705303927|-76.413559092173|-77.791248908613|-77.791248908613|-78.80694306225
00372|20769|/equities/nielsen-holdings-nv|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00373|7896|/equities/ni-source-inc|SnP500/R1000VALUE|-26.405063706144|-26.405063706144|-26.592015881786|-26.740294716369|-26.783001825168|-26.783001825168|-26.783001825168|-26.783001825168|-26.783001825168|-26.783001825168|-26.783001825168|-26.783001825168|-26.930280814518|-26.941422393973|-26.984009764144|-26.984009764144|-27.06917627382|-27.452418730521|26.060923940506||26.060923940506|26.060923940506|26.060923940506|25.948249267833|25.841943024812|25.690491940377|25.657768330969|25.636688216966|25.453341116749||25.453341116749|25.453341116749|25.453341116749|25.453341116749||25.453341116749|25.453341116749|25.453341116749|25.453341116749|25.453341116749|25.453341116749|25.453341116749|25.230323584722|25.230323584722|25.230323584722|25.230323584722|25.230323584722|25.021110322953|25.021110322953|25.021110322953|25.021110322953|25.021110322953|25.021110322953|25.021110322953|24.77108381766|24.77108381766||24.623570532467|24.492023462351|24.470153165815|24.470153165815|24.423040947381|24.35944576734|24.191518236536|24.191518236536|24.191518236536|24.191518236536|24.191518236536|24.191518236536|24.191518236536|24.191518236536|24.10517695948|24.10517695948|24.10517695948|24.10517695948|24.10517695948|24.10517695948|24.10517695948|24.10517695948|24.10517695948|24.10517695948|24.10517695948|24.10517695948|24.10517695948|23.899919547466|23.601226570386|23.601226570386|23.601226570386|-25.490444298556|-25.490444298556|-25.490444298556|-25.490444298556|-25.490444298556|-25.490444298556|-25.649938287525|-26.267431036398|-26.414923844255|-26.826027430337|-27.445306925025|26.667013970528|26.667013970528|26.667013970528|26.667013970528|26.665335027489|26.665335027489|26.665335027489|26.483150632417|26.155724056602|-27.360584087861|-27.360584087861|-27.360584087861|-27.360584087861|-27.360584087861|-27.502565944371||-27.502565944371|-27.502565944371|-27.502565944371|-27.502565944371|-27.502565944371|-27.502565944371|-27.502565944371|-27.502565944371|-27.502565944371|-27.557574153142|-27.582495353454|-27.582495353454|-27.582495353454|-27.684993688524|-28.113049763507|-28.259734140548|-28.259734140548|-28.259734140548|-28.259734140548|-28.304703803761|-28.468837733516|-28.861149917077|26.971042714598|26.971042714598|26.971042714598|26.971042714598|26.971042714598|26.971042714598|26.711107878758|26.711107878758|26.711107878758|26.711107878758|26.711107878758|26.711107878758|26.711107878758|26.711107878758|26.711107878758|-28.120806664497|-28.120806664497|-28.120806664497|-28.120806664497|-28.120806664497|-28.120806664497||-28.120806664497|-28.120806664497|-28.120806664497|-28.120806664497|-28.120806664497|-28.120806664497|-28.120806664497|-28.120806664497|-28.120806664497|-28.120806664497||-28.120806664497|-28.120806664497|-28.120806664497|-28.120806664497|-28.120806664497|-28.120806664497|-28.120806664497|-28.120806664497|-28.120806664497|-28.120806664497|-28.120806664497|-28.120806664497|-28.120806664497|-28.142284254532||-28.20503791648|-28.405598257183|-28.651220001776|-28.73591716373|-28.73591716373|-28.73591716373|-28.73591716373|27.371665749097|27.371665749097|27.371665749097|27.371665749097|27.371665749097|27.371665749097|27.260635657851|27.260635657851|27.260635657851|27.260635657851|27.260635657851|27.260635657851|27.260635657851|27.260635657851|27.260635657851|27.260635657851|27.260635657851|27.184365208433|27.184365208433|27.137843186998|27.137843186998|27.137843186998|27.137843186998|27.137843186998|27.137843186998|27.137843186998|27.037002517231|27.037002517231||27.037002517231|26.525003487808|-28.26053357574|-28.26053357574|-28.26053357574|-28.26053357574|-28.26053357574|-28.26053357574|-28.26053357574|-28.26053357574|-28.26053357574|-28.26053357574|-28.26053357574|-28.26053357574|-28.26053357574|-28.26053357574|-28.26053357574|-28.26053357574|-28.26053357574|-28.26053357574|-28.26053357574|-28.26053357574|-28.26053357574|-28.26053357574|-28.26053357574|-28.26053357574|-28.26053357574|-28.26053357574|-28.26053357574|-28.26053357574|-28.26053357574
00374|8340|/equities/nordstrom-inc|SnP500/R1000GROWTH/R1000VALUE|17.815750210691|17.815750210691|17.815750210691|17.815750210691|17.815750210691|17.815750210691|17.815750210691|17.815750210691|17.815750210691|17.815750210691|17.815750210691|17.258610400016|-19.03770372505|-19.03770372505|-19.03770372505|-19.03770372505|-19.03770372505|-19.03770372505|-19.03770372505||-19.03770372505|-19.03770372505|-19.03770372505|-19.03770372505|-19.03770372505|-19.03770372505|-19.03770372505|-19.03770372505|16.962745513754||16.962745513754|16.962745513754|16.90943997683|16.687711115037||16.1810680709|16.093687093006|15.900764186897|15.81126584799|15.736816740915|15.736816740915|15.736816740915|15.170489309807|15.170489309807|15.170489309807|14.24753301893|14.24753301893|14.24753301893|14.24753301893|14.24753301893|13.830869762482|13.750133505995|13.690898462065|13.338276345172|13.338276345172|13.338276345172||13.338276345172|13.338276345172|13.338276345172|13.234395527434|13.234395527434|13.234395527434|-14.807659909078|-14.807659909078|-14.919066796643|-15.109959885949|-15.109959885949|-15.109959885949|-15.109959885949|-15.109959885949|-15.109959885949|-15.109959885949|-15.109959885949|-15.109959885949|-15.109959885949|-15.109959885949|-15.109959885949|-15.109959885949|-15.109959885949|-15.224122203582|-15.472741079681|-15.472741079681|-15.472741079681|-15.472741079681|-15.472741079681|-15.472741079681|-15.472741079681|-15.472741079681|-15.472741079681|-15.638833763887|-15.638833763887|-15.638833763887|-15.638833763887|-15.638833763887|-15.638833763887|-15.638833763887|-15.638833763887|-15.638833763887|-15.734703967626|-15.831449241169|-16.005220857735|-16.13024171914|-16.13024171914|-16.269102331362|-16.269102331362|-16.269102331362|-16.269102331362|-16.277613900726|-16.570681702897|-16.751973668519|-17.047993385994|-17.496659133395|-18.082954351063||-18.466621077267|-18.466621077267|-18.466621077267|-18.577912291121|-18.757958209328|-19.30995304034|-19.984392186512|-19.997053274964|-20.279248274537|-21.201664193142|-21.201664193142|-21.676293937883|-21.967271160771|-22.360856506217|-23.128451317536|21.015377856558|21.015377856558|21.015377856558|21.015377856558|21.015377856558|21.015377856558|21.015377856558|21.007089370652|21.007089370652|21.007089370652|20.378432002513|20.313813013996|19.910119581184|19.42143265402|19.208815009458|18.377969361604|18.377969361604|18.377969361604|18.259736902914|18.259736902914|18.259736902914|18.259736902914|18.259736902914|18.259736902914|18.259736902914|18.259736902914|18.259736902914|18.259736902914||18.259736902914|17.898985526519|17.697812342597|17.375187855272|17.375187855272|17.375187855272|17.375187855272|17.375187855272|17.375187855272|17.375187855272||17.375187855272|17.375187855272|17.375187855272|17.375187855272|17.322154342365|16.67905925295|16.42881651478|16.127507109962|15.121953323508|14.735226449066|14.166365921909|14.166365921909|14.166365921909|14.166365921909||-16.205952100842|-16.205952100842|-16.205952100842|-16.205952100842|-16.205952100842|-16.205952100842|-16.205952100842|-16.205952100842|-16.205952100842|-16.205952100842|-16.205952100842|-16.205952100842|-16.205952100842|-16.205952100842|-16.205952100842|-16.205952100842|-16.205952100842|-16.628557607961|-16.664653324895|-17.209948195145|-17.358830969782|-17.416479103268|-17.563865653344|-17.850961358092|-17.975116791395|-17.975116791395|-17.975116791395|-17.975116791395|-17.975116791395|-17.975116791395|-17.975116791395|-17.975116791395|-17.975116791395|-17.975116791395|-17.975116791395||-17.975116791395|-17.975116791395|-17.975116791395|-17.975116791395|-17.975116791395|-17.975116791395|-17.975116791395|-17.981039382386|-17.981039382386|-18.018932450003|-18.544519067016|-19.177112550193|-19.177112550193|-19.177112550193|-19.553544705043|-19.553544705043|-19.553544705043|-19.793383166669|-19.944870151279|-20.906800867449|-21.708111367105|-22.01419104161|-22.01419104161|-22.01419104161|-22.01419104161|-22.01419104161|-22.01419104161|-22.095194078306|-22.095194078306|-22.095194078306|-22.699938271685
00375|8252|/equities/norfolk-southern|SnP500/R1000VALUE|240.28411046364|237.11623829049|235.64525930796|234.7813615014|234.7813615014|234.7813615014|234.7813615014|228.01711397242|228.01711397242|228.01711397242|228.01711397242|228.01711397242|228.01711397242|228.01711397242|226.43485313071|225.22605627439|225.22605627439|225.22605627439|225.22605627439||225.22605627439|225.22605627439|225.22605627439|225.22605627439|225.22605627439|225.22605627439|225.22605627439|225.22605627439|225.22605627439||225.22605627439|224.67339874265|223.40321367049|222.86468439923||221.83521451802|220.66859677797|220.66859677797|220.66859677797|220.66859677797|219.10676673789|216.83057937511|215.1174358719|215.1174358719|215.1174358719|215.1174358719|215.1174358719|215.1174358719|215.1174358719|215.1174358719|211.60541326397|205.42146748297|204.06950294494|204.06950294494|204.06950294494|204.06950294494||202.54056625365|199.94673241508|199.06775759472|198.44413692436|195.72151620611|195.19668555507|192.2435478132|-201.11103511114|-201.11103511114|-201.11103511114|-201.11103511114|-201.11103511114|-201.11103511114|-201.11103511114|-201.11103511114|-201.11103511114|-201.11103511114|-201.11103511114|-201.11103511114|-203.71699095058|-205.75831466568|194.44481056376|194.44481056376|194.44481056376|194.44481056376|194.44481056376|194.44481056376|191.89034364669|-203.19702747458|-203.19702747458|-203.19702747458|-203.19702747458|-203.19702747458|-203.19702747458|-203.19702747458|-203.19702747458|-203.19702747458|-203.19702747458|-207.64263586112|-207.64263586112|-207.64263586112|-207.64263586112|-207.64263586112|-207.64263586112|-207.64263586112|-207.64263586112|-207.64263586112|-207.64263586112|-207.64263586112|-207.64263586112|-207.64263586112|-207.64263586112|-207.64263586112|-207.79015407637|-209.4068304706|-211.51426174115|-214.8052835671||-217.85864705155|-218.3334993688|-220.33815171294|-220.33815171294|-220.41012485462|-220.41012485462|-220.41012485462|-220.41012485462|-220.41012485462|-220.41012485462|-220.41012485462|-220.41012485462|-220.41012485462|-223.46078732762|-225.3142133637|-227.00745369811|-229.69383469576|-230.26315647755|-233.5612847716|-236.72325318725|-238.62739598388|-239.38350038655|227.71169405891|227.71169405891|227.71169405891|227.71169405891|227.71169405891|227.71169405891|227.71169405891|227.71169405891|227.71169405891|227.71169405891|226.49521945266|223.92968668704|223.69738688004|223.69738688004|221.74737119158|221.43602360045|220.23882026976|216.77702628579|215.94113234907|214.88644518291|214.88644518291||214.88644518291|214.14937797559|212.22666215598|212.22666215598|212.22666215598|212.22666215598|212.22666215598|212.22666215598|212.22666215598|212.22666215598||212.22666215598|209.21962112519|208.55775773892|207.20938974879|207.20938974879|207.20938974879|207.20938974879|207.20938974879|207.20938974879|207.20938974879|207.20938974879|207.20938974879|207.20938974879|207.20938974879||207.20938974879|207.20938974879|207.20938974879|207.20938974879|207.20938974879|204.7868155005|203.06749434559|203.06749434559|200.70166455473|200.088516884|197.90668135765|-211.82392077606|-211.82392077606|-211.82392077606|-211.82392077606|-211.82392077606|-211.82392077606|-211.82392077606|-211.82392077606|-211.82392077606|-211.82392077606|-211.82392077606|-214.30252135109|-214.30252135109|-214.30252135109|-214.30252135109|-214.30252135109|-214.30252135109|-214.30252135109|-214.30252135109|-214.30252135109|-214.30252135109|-214.30252135109|-214.30252135109|-214.30252135109||-214.30252135109|-214.30252135109|-214.30252135109|-214.30252135109|-214.30252135109|-214.30252135109|-214.30252135109|-214.30252135109|-214.30252135109|-214.30252135109|-216.62390627145|-220.07490067216|-221.44178471413|-221.44178471413|-222.68642684979|-222.74277364525|-222.74277364525|-226.30919839842|-227.46160678845|-231.09567197143|-231.11489627956|-232.62709710994|-235.74566203133|-241.95274804326|-241.95274804326|-241.95274804326|-241.95274804326|-241.95274804326|-241.95274804326|-241.95274804326|-242.27880852191
00376|6419|/equities/northern-trust|SnP500/R1000VALUE|-83.267302207761|-83.267302207761|-83.267302207761|-83.720330005015|-83.885762165393|-83.885762165393|-83.885762165393|-85.187790498033|-85.509484406858|-85.99804043389|-86.736620791827|-86.736620791827|-86.736620791827|-86.801277431978|-86.801277431978|-86.801277431978|-87.100977871317|81.243373864128|81.243373864128||81.243373864128|81.243373864128|81.243373864128|81.243373864128|81.243373864128|81.243373864128|81.243373864128|81.243373864128|81.243373864128||81.243373864128|81.243373864128|81.243373864128|81.243373864128||81.243373864128|81.243373864128|81.243373864128|81.243373864128|80.745969976798|80.634467907177|80.634467907177|77.337062926524|77.337062926524|77.337062926524|77.337062926524|77.337062926524|77.337062926524|76.12951627863|76.075015239059|75.536963546871|75.089962310923|74.136064656722|72.461183053638|72.163983537517|72.054835851283||71.710112208891|71.286812485112|70.794230448817|70.543589896201|69.888993707231|69.660821560281|68.529801292836|66.279356865512|66.279356865512|66.279356865512|66.279356865512|66.279356865512|66.279356865512|66.279356865512|63.174838282915|-68.684242562794|-68.684242562794|-68.684242562794|-68.684242562794|-68.684242562794|-68.684242562794|-70.037493101251|-70.57771234103|-70.710209719239|-70.710209719239|-70.710209719239|-70.710209719239|-70.710209719239|-70.710209719239|-70.710209719239|-70.710209719239|-70.710209719239|-70.710209719239|-70.710209719239|-70.710209719239|-71.019955599637|-71.703840216366|-72.788713199527|-73.103616559989|-73.103616559989|-73.103616559989|-73.491522299456|-73.742242693026|-74.239713747324|-74.608571457666|-75.823411967801|-76.851571430152|-77.48563741466|-78.139744121141|-78.139744121141|-78.139744121141|-79.725198843071|-79.725198843071|-79.725198843071|-79.725198843071|-80.069989374754|-80.069989374754||-80.069989374754|-80.069989374754|-80.069989374754|-80.069989374754|-80.069989374754|-80.069989374754|-80.069989374754|-80.069989374754|-80.50887974487|75.478730972011|75.478730972011|75.478730972011|75.478730972011|75.478730972011|75.478730972011|75.478730972011|75.478730972011|75.478730972011|75.478730972011|75.478730972011|74.996365237456|74.399851772764|73.972749169116|73.972749169116|73.972749169116|73.295553665961|72.789501275845|72.172009033437|71.838005800889|71.838005800889|71.332305453272|71.32750598645|71.32750598645|-77.139257410724|-77.139257410724|70.782555917674|70.782555917674|-76.090061029811|-76.090061029811|-76.090061029811|-76.090061029811|-76.090061029811|-76.090061029811||-76.090061029811|-76.090061029811|-76.090061029811|-76.090061029811|-76.090061029811|-76.090061029811|-76.090061029811|-76.090061029811|-76.090061029811|-76.090061029811||-76.090061029811|-76.090061029811|-76.090061029811|-76.090061029811|-76.090061029811|-76.090061029811|-76.090061029811|-76.090061029811|-76.090061029811|-76.090061029811|-76.090061029811|-76.090061029811|-76.090061029811|-76.090061029811||-76.090061029811|-76.090061029811|-76.090061029811|-76.090061029811|-76.090061029811|-76.090061029811|-76.090061029811|-76.090061029811|-76.090061029811|-76.811745201387|-76.811745201387|-77.256385523785|-78.935904923178|-78.935904923178|-79.556733455484|-79.556733455484|-79.556733455484|-82.103870963856|-83.026523377945|-85.086007181741|-85.086007181741|-85.086007181741|-85.94778809717|-89.542711736656|-90.635683708327|-90.635683708327|-90.635683708327|-90.635683708327|-90.635683708327|-90.635683708327|-90.635683708327|-90.635683708327|-90.635683708327|-90.635683708327|-90.635683708327||-90.635683708327|-90.635683708327|-90.635683708327|-90.635683708327|-90.635683708327|-90.635683708327|-90.635683708327|-90.635683708327|-90.635683708327|-90.635683708327|-91.978178823793|-91.978178823793|-91.978178823793|-91.978178823793|-91.978178823793|-91.978178823793|-91.978178823793|-91.978178823793|-91.978178823793|-93.101033145414|-96.890037675949|-98.705358547879|-98.705358547879|-98.705358547879|-98.705358547879|-98.705358547879|-99.329668285318|-99.329668285318|-99.329668285318|-99.329668285318|-100.2326823891
00377|7861|/equities/northrop-grumman|SnP500/R1000GROWTH/R1000VALUE|-466.18153177409|-466.18153177409|-466.18153177409|-466.18153177409|-466.18153177409|-466.18153177409|-466.18153177409|-466.18153177409|-466.18153177409|-466.18153177409|-466.18153177409|-469.12393640046|457.33851754634|457.33851754634|457.33851754634|457.33851754634|457.33851754634|457.33851754634|457.33851754634||457.33851754634|-480.80066523111|-480.80066523111|-480.80066523111|-480.80066523111|-480.80066523111|-480.80066523111|-480.80066523111|-480.80066523111||-480.80066523111|-480.80066523111|-480.80066523111|-480.80066523111||-480.80066523111|-480.80066523111|-481.93244893583|-481.93244893583|-481.93244893583|-481.93244893583|-485.37144043997|-485.37144043997|-485.37144043997|-485.37144043997|-485.37144043997|-485.37144043997|-485.37144043997|-485.37144043997|-485.37144043997|-485.37144043997|-485.37144043997|-485.37144043997|-485.37144043997|-485.37144043997|-485.37144043997||-485.37144043997|-485.37144043997|-485.37144043997|-485.37144043997|-485.56637894826|-485.56637894826|-485.56637894826|-485.56637894826|-485.56637894826|-485.56637894826|-491.41050568904|462.23796859682|462.23796859682|462.23796859682|462.23796859682|462.23796859682|462.23796859682|462.23796859682|462.23796859682|462.23796859682|462.23796859682|462.23796859682|462.23796859682|462.23796859682|462.23796859682|462.23796859682|459.73219655289|459.05908429108|456.77570509339|446.68682028877|441.52701915224|439.41725035199|433.06861570685|-443.06377497416|-444.16640822866|-445.05399475114|423.12530800831|423.12530800831|420.31613200498|420.31613200498|420.31613200498|420.31613200498|420.31613200498|420.31613200498|420.31613200498|420.31613200498|420.31613200498|420.31613200498|-439.64595998246|-439.64595998246|-439.64595998246|-439.64595998246|-439.64595998246|-443.9077476232|-444.32479214579|-444.32479214579|-445.29624447284||-445.29624447284|-445.29624447284|-445.29624447284|-445.29624447284|-445.29624447284|-445.29624447284|-445.29624447284|-445.29624447284|-445.29624447284|-445.29624447284|-445.29624447284|-445.29624447284|-445.29624447284|-445.29624447284|-450.84471431769|-451.97439570998|-454.31682666777|-457.63314908344|-458.79294430766|-460.2293565224|436.87439800293|436.87439800293|436.87439800293|436.87439800293|436.87439800293|436.87439800293|436.87439800293|436.87439800293|436.87439800293|436.87439800293|436.87439800293|436.87439800293|436.87439800293|436.87439800293|436.87439800293|436.87439800293|436.87439800293|436.87439800293|436.87439800293|436.87439800293|436.87439800293|436.87439800293|436.87439800293||436.87439800293|436.87439800293|436.87439800293|436.87439800293|436.87439800293|436.87439800293|436.87439800293|436.87439800293|436.70680486925|436.10404907076||435.71038262298|-457.62625621939|-457.62625621939|-457.62625621939|-457.62625621939|-457.62625621939|-457.62625621939|-457.62625621939|-457.62625621939|-457.62625621939|-457.62625621939|-457.62625621939|-457.62625621939|-457.62625621939||-457.62625621939|-457.62625621939|-460.29039121409|-460.29039121409|-460.29039121409|-460.29039121409|-460.29039121409|-460.29039121409|-460.29039121409|-461.28974708738|-461.59064973654|-461.59064973654|-466.17295364607|-467.15592775951|-467.15592775951|-467.15592775951|-467.15592775951|-474.47603660833|-477.60374809917|-477.60374809917|-477.60374809917|-477.60374809917|-480.32544853087|457.97279854445|457.97279854445|457.97279854445|457.97279854445|457.97279854445|457.85289214086|452.95322230604|452.56099086001|452.56099086001|452.56099086001|452.56099086001|452.56099086001||450.21165291683|448.55183047074|-469.96998750253|-469.96998750253|-469.96998750253|-469.96998750253|-469.96998750253|-469.96998750253|-469.96998750253|-469.96998750253|-469.96998750253|-474.72650746198|-474.72650746198|-474.72650746198|-474.72650746198|-477.98377242908|-477.98377242908|-479.86455232359|-479.86455232359|-479.86455232359|-479.86455232359|-479.86455232359|-479.86455232359|-479.86455232359|-479.86455232359|-479.86455232359|-479.86455232359|-479.86455232359|-479.86455232359|-479.86455232359|-479.86455232359
00378|6494|/equities/symantec-corp|SnP500/R1000GROWTH/R1000VALUE|-23.093018983098|-23.093018983098|-23.292799815306|-23.382277657333|-23.478119434329|-23.478119434329|22.849145766064|22.849145766064|22.849145766064|22.849145766064|22.638204681486|22.638204681486|22.465993718859|22.465993718859|22.406936782992|22.126824586861|22.126824586861|22.126824586861|22.126824586861||22.126824586861|21.906183807135|21.906183807135|21.906183807135|21.906183807135|21.906183807135|21.906183807135|21.906183807135|21.906183807135||21.906183807135|21.906183807135|21.906183807135|21.906183807135||21.906183807135|21.906183807135|21.906183807135|21.906183807135|21.906183807135|21.787425562276|21.403250637467|21.071945763092|21.040772650486|20.987807841808|20.987807841808|20.987807841808|20.987807841808|20.987807841808|20.987807841808|20.703682541001|20.703682541001|20.255480367992|19.927939712086|19.927939712086|19.752532355305||19.752532355305|19.752532355305|19.207875216798|19.008950724421|18.564944177003|18.332161273263|17.947123039322|17.676598379522|17.676598379522|17.676598379522|17.676598379522|17.188997398383|-17.745803181032|-17.745803181032|-17.745803181032|-17.745803181032|-17.745803181032|-17.745803181032|-17.814779828764|-17.834477714672|-17.956642473158|-18.106626826079|-18.106626826079|-18.162980398003|-18.162980398003|-18.162980398003|-18.162980398003|-18.162980398003|-18.162980398003|-18.162980398003|-18.162980398003|-18.162980398003|-18.162980398003|-18.162980398003|-18.162980398003|-18.3738674946|-18.525408301903|-18.716286802902|-19.02248374402|-19.02248374402|-19.234426301712|-19.649084614377|-19.897316348399|-20.052573614479|-20.328095685146|-20.328095685146|-20.328095685146|-20.365550529848|-20.487000054662|-20.561110464009|-20.680370561469|19.274147888622|19.274147888622|19.274147888622|19.274147888622|19.274147888622|19.274147888622||19.274147888622|19.274147888622|19.274147888622|19.274147888622|19.274147888622|19.274147888622|19.274147888622|19.274147888622|19.274147888622|19.274147888622|19.274147888622|19.274147888622|19.274147888622|19.274147888622|19.257942407883|19.115083351004|19.115083351004|19.06964019344|19.06964019344|19.06964019344|18.126217667766|-19.754736246326|18.654937791865|18.654937791865|18.654937791865|18.654937791865|18.654937791865|18.654937791865|18.377152284032|18.321003737324|18.296151922391|18.296151922391|18.296151922391|17.94007968709|17.920904349195|17.920904349195|17.920904349195|17.730171838189|17.458736794093|17.458736794093|17.458736794093|17.458736794093|17.458736794093||17.458736794093|17.458736794093|17.458736794093|17.458736794093|17.458736794093|17.458736794093|17.458736794093|17.458736794093|17.458736794093|17.458736794093||17.458736794093|17.233318025804|17.233318025804|17.182852302366|16.766503160059|16.60050854931|16.60050854931|16.60050854931|16.60050854931|16.60050854931|16.418343705708|16.099269940649|15.918633436929|-17.480625242875||-17.480625242875|-17.480625242875|-17.480625242875|-17.480625242875|-17.480625242875|-17.480625242875|-17.480625242875|-17.480625242875|-17.576249275921|-17.72828812822|-17.72828812822|-17.72828812822|-17.72828812822|-17.72828812822|-17.72828812822|-17.72828812822|-17.72828812822|16.699210075542|16.699210075542|16.699210075542|16.699210075542|16.699210075542|16.699210075542|16.699210075542|16.699210075542|16.699210075542|16.699210075542|16.699210075542|16.651899342189|16.510118310559|16.510118310559|16.510118310559|16.510118310559|16.26290980192|-17.744677777694||-17.744677777694|-17.744677777694|-17.744677777694|-17.744677777694|-17.744677777694|-17.744677777694|-17.744677777694|-17.744677777694|-17.744677777694|-17.744677777694|-17.744677777694|-17.744677777694|-17.744677777694|-17.744677777694|-17.744677777694|-17.744677777694|-17.744677777694|-18.224086491716|-18.477873926308|-18.878470028933|-19.703855926788|-20.02733954566|-20.444821242683|-20.800240162705|-20.800240162705|-20.822311961755|-21.086045358032|-21.331583973931|-21.820093363707|-21.920660038993|-22.136844339421
00379|40082|/equities/norwegian-cruise-line-holdings-ltd|SnP500/R1000VALUE|-18.976635705243|-18.976635705243|-18.976635705243|-18.976635705243|-18.976635705243|-18.976635705243|-18.976635705243|-18.976635705243|-18.976635705243|-18.976635705243|-18.976635705243|-18.976635705243|-18.976635705243|-18.976635705243|-18.976635705243|-18.976635705243|-18.976635705243|-18.976635705243|-18.976635705243||-19.130328985067|-19.378415368235|-19.535238555444|-19.678320358609|-19.890699803981|-19.890699803981|-19.890699803981|-19.890699803981|-21.175827490128||18.979399757034|18.979399757034|18.979399757034|18.979399757034||18.979399757034|18.609783958351|18.609783958351|18.609783958351|18.303920347332|18.179111037916|17.952345462051|16.808609694887|16.808609694887|16.808609694887|16.808609694887|16.44845551324|16.207728691367|15.605809021292|14.90756649474|13.892295302061|13.394589359129|13.176699513158|13.039905755148|13.039905755148|13.039905755148||13.039905755148|13.039905755148|13.039905755148|12.977116867818|-14.919743631601|-14.919743631601|-14.919743631601|-14.919743631601|-14.99999263366|-15.099714253566|-15.23942472816|-15.23942472816|-15.23942472816|-15.23942472816|-15.23942472816|-15.252301791574|-15.252301791574|-15.353668428423|-15.437131485411|-15.55102677339|-15.55102677339|-15.673167240386|-15.673167240386|-15.673167240386|-16.227741148477|-16.691379178901|-16.980420975044|-16.981232558577|-16.981232558577|-16.981232558577|-16.981232558577|-16.981232558577|-16.981232558577|-16.981232558577|-16.981232558577|-16.981232558577|-16.981232558577|-16.981232558577|-16.981232558577|-16.981232558577|-16.981232558577|-16.981232558577|-17.107757951252|-17.899738475338|-17.899738475338|-17.899738475338|-17.899738475338|-17.899738475338|-17.899738475338|-17.899738475338|-17.899738475338|-17.899738475338|-17.899738475338|-17.899738475338|-17.899738475338|-17.932084756447|-17.932084756447||-18.014815548341|-18.161183387351|-18.371314929936|-18.458405943947|-18.568019251747|-18.568019251747|-18.568019251747|-18.568019251747|-18.568019251747|-18.568019251747|-18.568019251747|-18.939467064454|-19.37385211158|-19.668724008934|-19.766359696274|-19.953177965884|-20.352697201575|-20.647997878222|-20.708051917982|-20.833521875864|-20.833521875864|-21.149746083689|-21.758052454472|-22.196168804699|20.10628979532|20.10628979532|20.10628979532|20.10628979532|20.10628979532|20.10628979532|20.10628979532|20.10628979532|20.10628979532|20.10628979532|20.10628979532|20.10628979532|20.10628979532|20.10628979532|20.10628979532|19.864766998733|19.630295881127|19.608637884927|19.608637884927||19.395707743777|19.005786941464|18.605546684193|17.839568583091|17.233436982761|17.233436982761|17.233436982761|17.233436982761|17.233436982761|17.233436982761||17.233436982761|17.189910556223|17.189910556223|16.900456800887|16.322729418486|15.492477229138|15.258490436484|15.258490436484|14.69832289794|14.217024147277|14.167805260823|13.365616394862|13.064434300951|13.064434300951||12.828260169086|12.723683284058|12.723683284058|12.723683284058|12.654792283643|12.654792283643|12.654792283643|12.537980988659|12.537980988659|12.537980988659|12.537980988659|12.537980988659|12.537980988659|12.537980988659|12.537980988659|12.537980988659|12.537980988659|12.537980988659|12.424056692297|12.027562639641|-14.149367047034|-14.149367047034|-14.219296191226|-14.308406213035|-14.308406213035|-14.308406213035|-14.325546859934|-14.325546859934|-14.325546859934|-14.325546859934|-14.378608779435|-14.378608779435|-14.378608779435|-14.378608779435|-14.378608779435||-14.378608779435|-14.378608779435|-14.378608779435|-14.378608779435|-14.378608779435|-14.378608779435|-14.378608779435|-14.378608779435|-14.378608779435|-14.378608779435|-14.782884699898|-14.782884699898|-14.782884699898|-14.782884699898|-15.12042756301|-15.273460131882|-15.273460131882|-16.063808189496|-16.063808189496|-16.592009264743|-17.272232751621|-17.46743172603|-17.46743172603|-17.46743172603|-17.46743172603|-17.46743172603|-17.46743172603|-17.690479903278|15.394416829789|15.394416829789|15.394416829789
00380|8134|/equities/ntl-oilwell-varc|SnP500/R1000VALUE|-19.370103250858|-19.476225732561|-19.683862658338|-19.850124752075|-20.003749224379|-21.386944184518|19.183146319528|19.183146319528|19.183146319528|19.183146319528|19.183146319528|19.14544056272|18.86243415779|-20.886104373365|-20.886104373365|-20.886104373365|-20.886104373365|-20.886104373365|-20.904437462038||-20.904437462038|-20.904437462038|-21.020209223635|19.374357081862|19.374357081862|19.374357081862|19.374357081862|19.374357081862|19.374357081862||19.374357081862|19.374357081862|19.374357081862|19.299841193592||19.061768404019|18.870392476792|18.870392476792|18.587102319659|-20.131941297947|-20.131941297947|-20.131941297947|-20.131941297947|-20.131941297947|-20.182517788781|-20.182517788781|-20.182517788781|-20.461131702941|-20.568974533329|-20.568974533329|-20.568974533329|-20.568974533329|-20.568974533329|-20.762471241697|-20.771562471289|-20.771562471289||-20.771562471289|-20.947640941614|-20.947640941614|-20.947640941614|-20.947640941614|-20.947640941614|-20.947640941614|-20.947640941614|-20.947640941614|-20.947640941614|-20.947640941614|-21.08119656354|-21.08119656354|-21.08119656354|-21.08119656354|-21.08119656354|-21.08119656354|-21.08119656354|-21.08119656354|-21.08119656354|19.118786751865|19.118786751865|19.118786751865|19.118786751865|19.118786751865|19.118786751865|18.796032937514|-20.816678734847|-20.816678734847|-20.816678734847|-20.816678734847|-20.816678734847|-20.816678734847|-20.816678734847|-21.006865311803|-21.642072255018|-21.887231319456|-21.887231319456|-21.887231319456|-21.887231319456|-21.887231319456|-21.887231319456|-21.887231319456|-21.887231319456|-21.887231319456|20.214575699329|20.214575699329|20.214575699329|20.214575699329|20.214575699329|20.214575699329|20.214575699329|20.214575699329|20.214575699329|20.214575699329|20.214575699329|20.214575699329||20.13230676492|19.475896621633|19.435440567785|19.081249068103|19.081249068103|19.081249068103|19.081249068103|19.081249068103|19.081249068103|19.081249068103|19.081249068103|19.081249068103|19.081249068103|19.081249068103|19.081249068103|19.081249068103|18.746110304552|18.717900656283|18.517190672512|18.517190672512|18.450211553171|18.318567625234|18.201187415862|18.155763939513|17.853070183478|17.253077158182|17.253077158182|17.253077158182|17.253077158182|17.018973598711|16.848311550159|16.848311550159|16.848311550159|16.694741751314|16.694741751314|16.694741751314|16.694741751314|16.406657247147|15.6490631417|15.505626925226|14.947640799147|14.643950599841|14.643950599841||14.643950599841|14.556050718286|-15.976618583956|-15.976618583956|-15.976618583956|-15.976618583956|-15.976618583956|-15.976618583956|-15.976618583956|-15.976618583956||-15.976618583956|-15.976618583956|-15.976618583956|-15.976618583956|-15.976618583956|-15.976618583956|-15.976618583956|-15.976618583956|-15.976618583956|-15.976618583956|-15.976618583956|-15.976618583956|-15.976618583956|-16.299715209845||-16.62544161128|-16.62544161128|-16.62544161128|-16.62544161128|-16.62544161128|-16.62544161128|-16.62544161128|-16.62544161128|-16.62544161128|-16.920212547503|-16.9324586044|-17.145509416333|-17.311310502525|-17.311310502525|-17.311310502525|-17.311310502525|-17.311310502525|-17.605622261361|-18.255136032453|-18.697095680624|-18.85129086813|-18.85129086813|-19.576633730015|-19.576633730015|-19.576633730015|-19.576633730015|-19.576633730015|-19.576633730015|-19.576633730015|-19.576633730015|-19.576633730015|-19.576633730015|-19.576633730015|-19.576633730015|-19.576633730015||-19.576633730015|-19.576633730015|-19.576633730015|-19.576633730015|-19.576633730015|-19.576633730015|-19.576633730015|-19.576633730015|-19.576633730015|-19.576633730015|-19.969037575281|-20.414087621976|-20.414087621976|-20.414087621976|-20.422890919899|-20.598946538739|-20.914107180494|-21.839007219626|-22.193064620046|-23.242849378617|-23.784698414325|-23.784698414325|-23.784698414325|-23.784698414325|-23.784698414325|-23.784698414325|-23.784698414325|-23.784698414325|-23.784698414325|-23.784698414325|-23.784698414325
00381|13857|/equities/nrg-energy-inc|SnP500/R1000GROWTH/R1000VALUE|51.316719541162|51.316719541162|51.316719541162|51.316719541162|51.316719541162|51.316719541162|51.316719541162|51.316719541162|51.316719541162|51.215189732015|51.142431670758|50.332702458272|49.839168657945|49.839168657945|49.807966777667|49.532901227571|49.532901227571|49.532901227571|49.532901227571||49.532901227571|49.532901227571|49.532901227571|49.532901227571|49.532901227571|49.371803757163|49.371803757163|49.371803757163|49.371803757163||49.371803757163|48.997283401989|48.444759623765|47.872233144176||47.402431214001|47.115011758436|47.028346559327|46.990387303875|46.212650677944|46.099781174098|46.099781174098|46.099781174098|45.419758843752|45.164857319728|45.164857319728|45.164857319728|45.164857319728|45.164857319728|44.923731092761|44.876366778822|44.803870486689|44.803870486689|44.803870486689|44.803870486689|44.803870486689||44.803870486689|44.803870486689|44.803870486689|44.803870486689|44.745133399381|44.224733140086|43.423590741793|42.49787869524|42.190120605577|42.190120605577|42.190120605577|42.190120605577|42.190120605577|41.142910113985|40.754967060421|40.754967060421|39.493130358954|39.493130358954|39.493130358954|39.493130358954|39.397921942892|39.001775063399|39.001775063399|39.001775063399|39.001775063399|39.001775063399|38.830304981738|38.49811710414|38.365268962214|38.201072128426|37.601268353077|-40.164700711401|-40.164700711401|-40.164700711401|-40.164700711401|-40.164700711401|37.52539063047|37.52539063047|37.52539063047|37.52539063047|37.52539063047|37.52539063047|37.52539063047|37.52539063047|37.52539063047|37.52539063047|37.52539063047|37.35543463573|37.171594014269|36.806215461208|36.697403466196|36.697403466196|36.697403466196|36.598781518905|36.227734803639|36.227734803639|36.227734803639||36.227734803639|36.227734803639|36.227734803639|36.227734803639|36.227734803639|36.227734803639|36.227734803639|36.227734803639|36.227734803639|36.227734803639|36.227734803639|36.227734803639|36.227734803639|36.227734803639|36.227734803639|36.227734803639|36.227734803639|36.227734803639|36.227734803639|36.227734803639|36.227734803639|36.227734803639|36.227734803639|36.227734803639|36.227734803639|36.227734803639|36.227734803639|36.227734803639|35.925349652144|35.925349652144|35.925349652144|35.899833294388|35.611756363728|35.611756363728|35.611756363728|35.611756363728|35.611756363728|35.611756363728|35.276394993308|35.203728094811|35.203728094811|35.024014685766|35.024014685766||34.59390282434|34.244616241386|33.815683068093|33.349648463788|33.178220099942|32.489134597266|32.328919892798|32.328919892798|31.736715664111|31.736715664111||31.736715664111|31.566121593275|31.483934313234|31.219052263464|31.219052263464|31.109679517081|31.109679517081|31.109679517081|31.109679517081|31.109679517081|31.109679517081|31.109679517081|31.109679517081|31.109679517081||-34.044813611031|-34.044813611031|-34.044813611031|-34.044813611031|-34.044813611031|-34.044813611031|-34.044813611031|-34.044813611031|-34.044813611031|-34.044813611031|-34.044813611031|-34.044813611031|-34.044813611031|-34.044813611031|-34.148404520883|-34.158784038639|-34.896982121043|-35.830655727333|-35.830655727333|-36.011578329698|-36.011578329698|-36.011578329698|-36.011578329698|33.501958491755|33.501958491755|33.501958491755|33.501958491755|33.501958491755|33.501958491755|33.501958491755|33.501958491755|33.501958491755|33.501958491755|33.105787518237|32.313373833469||32.052082995101|31.259226633748|31.259226633748|31.259226633748|31.03525376501|-33.857585618929|-33.857585618929|-33.857585618929|-33.857585618929|-33.857585618929|-33.857585618929|-33.857585618929|-33.857585618929|-33.857585618929|-33.857585618929|-33.857585618929|-33.857585618929|-34.470907903546|-34.470907903546|-35.135174672729|32.733968712044|32.733968712044|32.733968712044|32.733968712044|32.733968712044|32.733968712044|32.733968712044|32.733968712044|32.733968712044|32.733968712044|32.733968712044
00382|8128|/equities/nucor|SnP500/R1000VALUE|175.21284063625|175.21284063625|175.21284063625|175.21284063625|175.21284063625|175.21284063625|175.21284063625|175.21284063625|170.22427323977|-177.70458372488|-177.70458372488|-177.70458372488|-177.70458372488|-177.70458372488|-177.70458372488|-177.70458372488|-179.51653111438|-179.51653111438|-179.51653111438||-179.51653111438|-179.51653111438|-179.53808649888|-181.52731385618|167.47008240237|167.47008240237|167.47008240237|167.47008240237|167.47008240237||167.47008240237|167.47008240237|167.47008240237|167.21148292239||165.91303752987|164.36892068749|164.06713419894|162.29273481697|162.29273481697|161.23099053491|161.23099053491|161.23099053491|161.23099053491|161.23099053491|161.23099053491|161.23099053491|161.23099053491|161.23099053491|161.23099053491|161.23099053491|157.31664862223|153.39989444489|152.6837714698|149.89752700881|149.05817001103||149.05817001103|149.05817001103|149.05817001103|147.35443335372|147.28176040215|147.28176040215|145.70973544168|143.19959993512|143.19959993512|143.19959993512|143.19959993512|143.19959993512|143.19959993512|-153.03511262355|-153.03511262355|-153.03511262355|-153.03511262355|-153.03511262355|-153.03511262355|-153.03511262355|-153.03511262355|-153.03511262355|-153.03511262355|-155.33512015274|-158.00956784278|-159.12202348743|-159.76203883443|-159.76203883443|-159.76203883443|-162.78782191049|-165.95121069329|-165.95121069329|-165.95121069329|-165.95121069329|-165.95121069329|-165.95121069329|-165.95121069329|-165.95121069329|-165.95121069329|-165.95121069329|-165.95121069329|-165.95121069329|-166.13325203257|-166.13325203257|-166.13325203257|-169.05093533878|-169.05093533878|-169.05093533878|-172.57437215784|-173.59616067648|-173.59616067648|162.37328921855|162.37328921855|162.37328921855|162.37328921855|162.37328921855|162.37328921855||162.37328921855|160.36920474967|159.77911296377|158.71474045114|158.71474045114|158.71474045114|158.71474045114|158.71474045114|158.71474045114|158.71474045114|158.71474045114|158.71474045114|158.71474045114|158.71474045114|158.71474045114|158.71474045114|158.71474045114|158.71474045114|158.71474045114|158.71474045114|158.71474045114|158.71474045114|158.71474045114|158.71474045114|158.71474045114|158.71474045114|158.71474045114|158.71474045114|158.71474045114|158.71474045114|158.71474045114|158.71474045114|158.71474045114|158.71474045114|158.71474045114|158.71474045114|158.71474045114|158.71474045114|153.85137736352|153.78838352706|153.78838352706|153.78838352706|153.78838352706||153.78838352706|151.49404233855|149.86810910881|147.77983684209|146.1556529962|144.04017172511|140.33964359159|139.71905399082|139.71905399082|139.71905399082||139.71905399082|139.71905399082|139.71905399082|139.4461682187|135.07581775975|135.07581775975|135.07581775975|133.96241239256|129.72091718484|-142.56302960358|-142.56302960358|-142.56302960358|-142.56302960358|-145.50503808085||-145.91905175982|-145.91905175982|-146.66117479335|-147.84714171104|-149.78503775989|-149.78503775989|-149.78503775989|-149.78503775989|-149.78503775989|-149.78503775989|-149.78503775989|-149.78503775989|-152.80795855428|-153.57217444209|-156.44052245033|-156.44052245033|-156.73375582046|-158.7782010952|-158.7782010952|-159.11371356157|-159.11371356157|-159.11371356157|-159.11371356157|-159.11371356157|-159.11371356157|-159.11371356157|-159.11371356157|-159.11371356157|-159.11371356157|-159.11371356157|-159.11371356157|-159.11371356157|-159.11371356157|-159.11371356157|-159.11371356157||-159.11371356157|-159.11371356157|-162.34420332782|-162.34420332782|-162.34420332782|-162.34420332782|-162.34420332782|-162.34420332782|-162.34420332782|-162.34420332782|-162.34420332782|-162.34420332782|-162.34420332782|-162.34420332782|-162.34420332782|-162.34420332782|-166.88523626186|-172.40129284626|-172.40129284626|-179.65031904385|162.54645365602|162.54645365602|162.54645365602|162.54645365602|162.54645365602|160.86837448516|160.86837448516|160.86837448516|160.86837448516|160.86837448516|160.86837448516
00383|7954|/equities/occidental-petro|SnP500/R1000GROWTH/R1000VALUE|-59.213287897599|-59.213287897599|-59.213287897599|-59.213287897599|-59.213287897599|-59.213287897599|-59.213287897599|-59.213287897599|-59.213287897599|-59.213287897599|-59.213287897599|-59.213287897599|-59.213287897599|-59.213287897599|-59.213287897599|-59.213287897599|-59.310320716978|-59.524799406397|-60.385299016545||-60.385299016545|-60.385299016545|-60.385299016545|-61.234499085292|-61.297221833186|58.434026958335|58.434026958335|58.434026958335|58.434026958335||58.434026958335|58.434026958335|58.434026958335|58.434026958335||58.068918706961|57.193079609424|57.193079609424|56.160643306871|-59.253464235568|-59.253464235568|-59.253464235568|-59.253464235568|-59.253464235568|-59.724335962559|-59.724335962559|-59.724335962559|-59.980375402531|-60.839860617409|-61.482900075659|-62.443777963568|-63.209260357862|-63.209260357862|-63.209260357862|-63.209260357862|-63.453932666785||-63.453932666785|-64.14496253988|-64.14496253988|-64.14496253988|-64.14496253988|-64.982825507033|-64.982825507033|-64.982825507033|-64.982825507033|-65.004169206216|-65.004169206216|-65.004169206216|-65.62569508262|-65.62569508262|-65.62569508262|-65.62569508262|-65.62569508262|-66.342339035621|62.225124477653|62.225124477653|62.225124477653|62.225124477653|62.225124477653|62.225124477653|62.225124477653|62.225124477653|61.177079226472|60.429506754322|-64.583575211732|-64.583575211732|-64.583575211732|-64.583575211732|-64.583575211732|-64.583575211732|-64.583575211732|-65.511311595934|-66.823256882581|-67.10507668448|-67.10507668448|-67.10507668448|-67.10507668448|-67.10507668448|-67.10507668448|-67.433420276117|-68.073043080913|63.245695064858|63.245695064858|63.245695064858|63.245695064858|63.245695064858|62.169662844689|62.10554742255|62.10554742255|62.10554742255|62.10554742255|62.10554742255|62.10554742255||60.780510397499|60.780510397499|60.780510397499|60.780510397499|60.780510397499|60.780510397499|60.780510397499|60.780510397499|60.780510397499|60.780510397499|60.780510397499|60.780510397499|60.780510397499|60.780510397499|60.780510397499|60.666398017214|60.212775156584|60.212775156584|59.773432605167|59.773432605167|59.212892736871|59.212892736871|59.212892736871|59.212892736871|59.212892736871|59.164114549974|59.164114549974|59.164114549974|59.164114549974|58.4745720528|58.084596430767|58.084596430767|58.084596430767|58.084596430767|58.084596430767|58.084596430767|58.084596430767|57.975109086553|56.246648773132|-59.277228279967|-59.277228279967|-59.277228279967|-59.277228279967||-59.277228279967|-59.277228279967|-59.277228279967|-59.277228279967|-59.277228279967|-59.277228279967|-59.277228279967|-60.140808233573|-60.785342888649|-60.973714515694||-61.440204389692|-61.440204389692|-61.440204389692|-61.440204389692|-61.440204389692|-61.440204389692|-61.440204389692|-61.440204389692|-61.440204389692|-61.440204389692|-61.440204389692|-61.440204389692|-61.440204389692|-61.799117149911||-61.869546367834|-61.869546367834|-61.869546367834|-61.869546367834|-61.869546367834|-61.869546367834|-61.869546367834|-61.869546367834|-61.869546367834|-61.869546367834|-61.869546367834|-61.869546367834|-62.355051519816|-63.338586406714|-63.338586406714|-63.338586406714|-63.338586406714|-63.752595456448|-64.132329870161|-64.437551974509|-64.437551974509|-64.437551974509|-64.838390243555|60.478661762097|60.478661762097|60.478661762097|60.478661762097|60.478661762097|60.478661762097|60.478661762097|60.478661762097|60.478661762097|60.396242783788|60.396242783788|60.396242783788||60.396242783788|60.396242783788|60.396242783788|60.396242783788|-63.836868893894|-63.836868893894|-63.836868893894|-63.836868893894|-63.836868893894|-63.836868893894|-63.836868893894|-63.836868893894|-63.836868893894|-63.836868893894|-63.836868893894|-63.836868893894|-63.836868893894|-64.341070146889|-64.341070146889|-64.341070146889|-64.341070146889|-64.341070146889|-64.341070146889|-64.341070146889|-64.341070146889|-64.341070146889|-64.341070146889|-64.341070146889|-64.341070146889|-64.341070146889|-65.054190306421
00384|8129|/equities/omnicom-gp-inc|SnP500/R1000VALUE|-90.96875683492|-90.96875683492|-91.951612447492|87.06715438988|87.06715438988|87.06715438988|87.06715438988|87.06715438988|87.06715438988|86.804882333924|86.804882333924|86.184869870267|85.477636664799|85.019596039908|84.354078609783|84.354078609783|84.354078609783|84.354078609783|84.354078609783||84.354078609783|84.354078609783|84.354078609783|83.48560198925|83.015721803022|83.015721803022|83.015721803022|83.015721803022|83.015721803022||82.835392546154|82.835392546154|82.598490158162|82.444750421111||82.444750421111|82.444750421111|82.444750421111|82.444750421111|82.444750421111|82.444750421111|80.67472650482|80.172930422557|80.172930422557|79.496316158256|78.360989664985|78.360989664985|78.360989664985|78.360989664985|78.360989664985|77.084899795268|76.583965606396|75.96940985753|75.605402454289|75.605402454289|75.605402454289||75.108501947095|74.730000959689|74.52611148231|74.412016673245|74.412016673245|74.412016673245|73.328905312394|73.23710425924|73.23710425924|73.23710425924|73.23710425924|73.23710425924|73.23710425924|73.23710425924|-76.857163689756|-76.857163689756|-76.857163689756|-76.857163689756|-76.857163689756|-76.857163689756|-76.857163689756|-76.857163689756|-76.857163689756|-76.857163689756|-76.857163689756|-76.857163689756|-76.857163689756|-76.857163689756|-76.857163689756|-76.857163689756|-76.857163689756|-76.857163689756|-76.857163689756|-76.857163689756|-76.857163689756|-76.857163689756|-76.982124406125|-77.567380881134|-77.567380881134|-77.567380881134|-77.567380881134|-77.968197689921|-78.497392930886|-78.529409927683|-79.197125057994|-79.778467607298|-81.072866145228|-81.072866145228|-81.926517159249|-82.065573010737|-82.578973436681|-82.896084308986|-83.098065105931|-83.098065105931|-83.675903231851|-83.678225101091|-83.728031331806||-83.850020750166|-83.850020750166|-83.850020750166|-83.850020750166|-83.850020750166|-83.850020750166|-83.850020750166|-83.850020750166|-83.850020750166|-84.186849615458|-84.186849615458|-84.310162038144|-84.649520484676|-84.649520484676|-84.784039806514|-85.277336252165|-86.129813446416|-86.265906084261|-86.777116921965|-88.036799275681|-88.485330409258|-88.526201268533|-89.77738739336|-89.77738739336|-89.77738739336|-89.77738739336|-90.137786614503|-90.955319443903|-91.483687338522|-91.731872277448|-94.052085564081|-96.578982535936|-97.646647126517|92.364280004146|90.665865654021|90.365891667135|90.365891667135|90.365891667135|90.365891667135|90.365891667135|90.365891667135|90.365891667135|90.365891667135||90.365891667135|90.365891667135|90.365891667135|90.365891667135|90.248715486126|90.248715486126|90.248715486126|90.248715486126|90.248715486126|90.248715486126||90.248715486126|90.241551630232|90.241551630232|90.241551630232|89.199503201614|88.907782521921|88.427536186331|88.363368335425|88.165976418165|88.165976418165|88.165976418165|88.165976418165|88.165976418165|88.165976418165||88.165976418165|88.165976418165|88.165976418165|88.165976418165|88.165976418165|88.165976418165|87.733860533665|-93.295627269252|-93.295627269252|-93.295627269252|-93.295627269252|-93.295627269252|-93.295627269252|-93.295627269252|-93.295627269252|-93.295627269252|-93.295627269252|-94.779145194841|-94.779145194841|-94.779145194841|-94.779145194841|-94.779145194841|-96.920992270391|91.768165404654|91.768165404654|91.768165404654|91.768165404654|91.768165404654|91.768165404654|90.529073299144|90.198523791883|90.198523791883|90.198523791883|90.198523791883|90.198523791883||90.198523791883|90.198523791883|90.198523791883|89.291700239814|88.37994074362|86.126047288239|-90.560413260768|-90.560413260768|-90.560413260768|-90.560413260768|-90.560413260768|-90.560413260768|-90.560413260768|-90.560413260768|-90.560413260768|-90.560413260768|-90.560413260768|-91.607979592362|-91.607979592362|-92.938311268532|-93.750904376466|89.047828785788|89.047828785788|89.047828785788|89.047828785788|89.047828785788|89.047828785788|89.047828785788|89.047828785788|89.047828785788|89.047828785788
00385|13858|/equities/oneok|SnP500/R1000VALUE|-71.832308206635|-71.832308206635|-71.832308206635|-71.832308206635|-71.832308206635|68.105999139471|68.105999139471|68.105999139471|68.105999139471|68.105999139471|68.105999139471|68.105999139471|68.105999139471|68.105999139471|68.105999139471|68.105999139471|68.105999139471|68.105999139471|68.105999139471||68.105999139471|68.105999139471|68.105999139471|68.105999139471|68.105999139471|68.105999139471|68.105999139471|68.096389509487|67.733212498877||67.522778286329|67.522778286329|67.522778286329|67.158367543078||66.514731942125|-69.787061579326|-69.787061579326|-69.787061579326|-69.787061579326|-69.787061579326|-69.787061579326|-69.787061579326|-69.787061579326|67.118404727971|67.118404727971|67.118404727971|67.118404727971|67.118404727971|67.118404727971|66.056841909659|65.076215386139|-68.206689034764|-68.206689034764|-68.206689034764|-68.206689034764||-68.206689034764|-68.206689034764|-68.206689034764|-68.206689034764|-68.206689034764|-68.206689034764|-68.206689034764|-68.206689034764|-68.206689034764|-68.206689034764|-68.293542185165|-68.629813237977|-68.629813237977|-68.629813237977|-68.629813237977|-68.629813237977|-68.629813237977|-69.420905903524|-69.642398652706|65.866299262|65.866299262|65.866299262|65.866299262|65.866299262|65.866299262|65.866299262|65.866299262|65.866299262|65.003665304132|63.801293849887|62.690327432356|61.887591444344|60.951460819753|-65.479904360649|-65.479904360649|-65.479904360649|-65.700449832145|-67.169337678688|-68.212685506363|-68.740597851506|-68.740597851506|-69.577330200133|64.690629638117|64.690629638117|64.690629638117|64.690629638117|64.690629638117|64.690629638117|64.690629638117|64.690629638117|-67.200666945467|-67.200666945467|-67.200666945467|-67.200666945467|-67.200666945467|-67.504228319603|-67.552435145595||-67.552435145595|-67.552435145595|-67.552435145595|-67.552435145595|-67.552435145595|-67.552435145595|-67.552435145595|-67.552435145595|-67.552435145595|-67.552435145595|-67.552435145595|-67.552435145595|-67.552435145595|-67.552435145595|-67.552435145595|-67.552435145595|-67.552435145595|-67.552435145595|-67.552435145595|64.365418219087|64.365418219087|64.365418219087|64.365418219087|64.365418219087|64.365418219087|64.365418219087|64.365418219087|64.365418219087|64.013244601882|63.92415870207|62.862955554519|62.090508867407|61.740471902989|61.740471902989|61.740471902989|61.740471902989|61.740471902989|60.797746728419|59.870829130277|58.933142053932|58.873457017668|58.873457017668|58.873457017668||58.873457017668|58.566062573071|57.59617956863|-61.148747128121|-61.148747128121|-61.148747128121|-61.148747128121|-61.148747128121|-61.148747128121|-61.148747128121||-61.148747128121|-61.148747128121|-61.148747128121|-61.148747128121|-61.148747128121|-61.148747128121|-61.148747128121|-61.148747128121|-61.148747128121|-61.148747128121|-61.148747128121|-61.148747128121|-61.148747128121|-61.929440677025||-62.359377953585|-62.584307031693|-62.962741031255|-62.962741031255|-62.962741031255|-62.962741031255|-62.962741031255|-62.962741031255|-63.20022258715|-64.616070640928|-67.077406582149|-67.077406582149|-67.077406582149|-67.077406582149|-67.077406582149|-67.077406582149|-67.077406582149|-67.608459350039|-67.910789989288|63.319548187815|63.319548187815|63.319548187815|63.319548187815|63.319548187815|63.319548187815|63.311570255942|63.311570255942|63.311570255942|63.311570255942|63.311570255942|63.311570255942|62.627019980425|62.438912818691|62.310462790353|61.388847171844||61.310663659905|60.616567037209|60.536691921857|60.536691921857|-64.69342925785|-64.69342925785|-64.69342925785|-64.69342925785|-64.69342925785|-64.69342925785|-65.747845202|-66.246838311657|-66.246838311657|-66.246838311657|-66.246838311657|-66.246838311657|-67.530932245767|-68.63788142091|-68.63788142091|-69.709868906669|-70.259224612109|-70.259224612109|-70.259224612109|-70.259224612109|-70.259224612109|-70.259224612109|-70.259224612109|-70.610880795456|-70.610880795456|-70.610880795456|-70.610880795456
00386|274|/equities/oracle-corp|SnP500/R1000GROWTH/R1000VALUE|110.94597247339|110.94597247339|110.45892337403|110.07713533597|109.93274112048|109.93274112048|109.49597786278|109.49597786278|109.49597786278|109.49597786278|109.49597786278|109.49597786278|108.57497669161|105.37219403519|104.63355057255|104.15283534279|-109.3520592365|-109.3520592365|-109.3520592365||-109.3520592365|-109.3520592365|-109.3520592365|-109.3520592365|-109.3520592365|-109.3520592365|-109.45562115349|-109.54624240307|-110.54916241333||-110.80117897084|-110.80117897084|-110.80117897084|-110.80117897084||-110.80117897084|-110.80117897084|-110.80117897084|-110.80117897084|-110.80117897084|-110.80117897084|-110.80117897084|-110.96386744238|-112.41096440131|111.36973122724|111.36973122724|111.36973122724|111.36973122724|111.36973122724|111.36973122724|111.36973122724|111.36973122724|111.36973122724|110.87470466967|110.37738837391|110.37738837391||110.37738837391|110.37738837391|109.99548932346|108.8433301537|108.8433301537|108.8433301537|108.8433301537|106.95870140843|105.5305403816|105.5305403816|103.74246715034|102.67824515728|101.36751640536|-109.00183898819|-109.00183898819|-109.00183898819|-109.00183898819|-109.00183898819|-109.02052849544|-109.16392568762|-110.42658418213|-111.57842756415|-111.69492261834|-112.22630392652|-113.9282680719|-113.9282680719|-113.9282680719|-113.9282680719|-113.9282680719|-113.9282680719|-113.9282680719|-113.9282680719|-113.9282680719|-113.9282680719|-113.9282680719|-113.9282680719|-113.9282680719|-114.00181976956|-114.00181976956|-114.00181976956|-114.00181976956|-115.97764223595|-117.99237970268|-120.06431064512|-121.89584668373|-123.55249822678|-123.55249822678|-123.55249822678|-123.55249822678|-123.55249822678|-123.55249822678|-123.55249822678|117.81250510677|117.24486854854|115.86482671436|115.42978937026|114.20753989613||112.66917010255|112.66917010255|112.66917010255|112.66917010255|-119.23835080767|-119.23835080767|-119.23835080767|-119.23835080767|-119.23835080767|-119.23835080767|-119.23835080767|-119.23835080767|-119.23835080767|-119.23835080767|-119.23835080767|-119.23835080767|-120.7077905194|-120.83771997204|-121.15463655382|-121.15463655382|-121.15463655382|-121.15463655382|-121.15463655382|-121.15463655382|-121.15463655382|-121.15463655382|-121.15463655382|-121.15463655382|-121.15463655382|-121.15463655382|-121.15463655382|-121.15463655382|-121.15463655382|-121.15463655382|-121.15463655382|-121.15463655382|-121.15463655382|-121.15463655382|-121.15463655382|-121.53237510158|-122.76430655004|-123.09422546494|-124.51358854625||116.16540177527|116.16540177527|116.16540177527|116.16540177527|116.16540177527|116.16540177527|116.16540177527|116.16540177527|116.16540177527|116.16540177527||116.16540177527|114.11711367703|111.49760431243|111.49760431243|109.12900748731|102.28556924927|101.11907144388|101.11907144388|101.11907144388|100.6772993494|100.40811013391|99.532900589598|99.083223521591|98.935250374874||98.893609679629|98.079582406138|98.079582406138|98.079582406138|98.079582406138|98.079582406138|96.572316700722|95.299794469172|93.966715161331|93.793294606747|93.608661742278|93.072122462666|93.052304038379|92.817786180646|92.817786180646|91.858649107781|91.631264979882|91.631264979882|91.631264979882|91.631264979882|91.631264979882|91.631264979882|91.631264979882|91.631264979882|91.631264979882|91.631264979882|91.631264979882|91.631264979882|91.631264979882|90.831200607665|90.207446848957|89.686643311872|89.686643311872|89.686643311872|89.686643311872||89.686643311872|89.048052149232|88.188830831775|87.534810678968|86.219239174006|85.213039966289|84.911712429991|84.548571028169|83.732020075516|-89.232127723397|-89.232127723397|-89.232127723397|-89.232127723397|-89.232127723397|-89.232127723397|-89.232127723397|-89.232127723397|-89.8702895078|-89.8702895078|-89.8702895078|85.18653806177|85.18653806177|85.18653806177|85.18653806177|84.812338166168|84.812338166168|84.812338166168|84.812338166168|84.812338166168|84.812338166168|84.812338166168
00387|39262|/equities/packaging-corp|SnP500/R1000VALUE|-170.8804451254|-170.8804451254|-170.8804451254|-170.8804451254|-170.8804451254|-170.95715758833|-174.29295908117|165.46937360979|165.46937360979|165.46937360979|165.46937360979|165.46937360979|160.80155112855|160.80155112855|160.80155112855|160.80155112855|160.80155112855|160.80155112855|160.80155112855||160.80155112855|160.80155112855|160.80155112855|160.80155112855|160.80155112855|158.90005670777|158.05450651677|158.05450651677|158.05450651677||158.05450651677|158.05450651677|158.05450651677|158.05450651677||158.05450651677|158.05450651677|158.05450651677|158.05450651677|158.05450651677|158.05450651677|158.05450651677|158.05450651677|158.05450651677|158.05450651677|158.05450651677|158.05450651677|158.05450651677|158.05450651677|158.05450651677|158.05450651677|154.82167204256|151.13591672954|151.13591672954|151.13591672954|151.13591672954||151.13591672954|151.13591672954|151.13591672954|151.13591672954|151.13591672954|151.13591672954|149.67637691626|149.67637691626|149.67637691626|149.67637691626|149.67637691626|149.67637691626|149.67637691626|149.67637691626|146.90373378472|145.48914502149|144.72072106473|-152.90062866637|-152.90062866637|-152.90062866637|-152.90062866637|-152.90062866637|-152.90062866637|-155.2718039666|147.99292706607|147.99292706607|147.99292706607|147.99292706607|147.99292706607|147.99292706607|147.99292706607|147.99292706607|147.41700745141|147.41700745141|147.41700745141|147.41700745141|147.41700745141|147.41700745141|147.41700745141|146.04372406575|144.6424713198|144.60763315641|144.60763315641|144.60763315641|144.60763315641|144.60763315641|144.60763315641|143.94750018753|-151.60347699654|-151.60347699654|-151.60347699654|-151.60347699654|-151.60347699654|-151.60347699654|-151.60347699654|-151.60347699654|-151.99158433926||-151.99158433926|-151.99158433926|-151.99158433926|-151.99158433926|-151.99158433926|-151.99158433926|-151.99158433926|-151.99158433926|-152.88121916467|-153.72551268134|146.31821479223|146.31821479223|146.31821479223|146.31821479223|146.31821479223|146.31821479223|146.31821479223|146.31821479223|146.31821479223|146.31821479223|146.31821479223|146.31821479223|144.75440596896|144.03526465487|144.03526465487|143.9208527361|143.05649829293|140.47600955023|140.47600955023|131.30945013908|130.09049859475|129.52056572648|128.60422762469|127.73914950243|126.88834488086|126.88834488086|126.31883612929|126.04203532866|124.98885846745|124.98885846745|124.98885846745|124.98885846745|124.98885846745||124.98885846745|124.72557725934|124.72557725934|124.72557725934|124.72557725934|124.72557725934|124.72557725934|124.72557725934|124.72557725934|124.72557725934||124.72557725934|124.72557725934|124.72557725934|124.72557725934|123.63884196692|123.63884196692|123.63884196692|123.28510194811|-131.63878875681|-131.63878875681|-131.63878875681|-131.63878875681|-132.39754206283|-133.46671153818||-134.37952601804|-134.37952601804|-134.85614254622|-136.55265185732|-136.76730230243|-136.76730230243|-136.76730230243|-136.80395336053|-137.27716933247|-139.76518790983|-141.13798955042|-141.29679868382|-141.29679868382|-141.29679868382|-141.29679868382|-141.29679868382|-141.29679868382|-141.29679868382|-141.29679868382|-141.29679868382|-141.29679868382|-141.29679868382|-142.68033766925|-145.66759422288|137.39822972631|135.49158241505|135.49158241505|135.49158241505|135.49158241505|135.49158241505|135.49158241505|135.49158241505|135.49158241505|135.44842436308|133.22436504888||132.9780720663|131.7956911448|131.7956911448|131.7956911448|130.53066194094|-137.76460393548|-137.76460393548|-137.76460393548|-137.76460393548|-137.76460393548|-137.76460393548|-137.76460393548|-137.76460393548|-137.76460393548|-137.76460393548|-138.20885657822|-138.20885657822|-140.71650568153|-141.35389652413|-142.68600061383|-143.95422131161|-143.95422131161|-143.95422131161|-143.95422131161|-143.95422131161|-143.95422131161|-143.95422131161|-143.95422131161|-143.95422131161|-143.95422131161|-143.95422131161
00388|7976|/equities/parkerhannifin|SnP500/R1000GROWTH/R1000VALUE|491.36200595867|486.96906916315|486.96906916315|479.59839743171|479.54210195049|470.53233156717|465.85230986847|456.62001978632|456.62001978632|453.39910644941|453.39910644941|453.39910644941|453.39910644941|453.39910644941|453.39910644941|446.15745951789|442.37958413355|442.37958413355|442.37958413355||442.37958413355|442.37958413355|442.37958413355|442.37958413355|442.37958413355|442.37958413355|442.37958413355|442.37958413355|442.37958413355||442.37958413355|442.37958413355|442.37958413355|440.23816131213||438.15471110779|438.15471110779|438.15471110779|438.15471110779|433.6761278159|433.6761278159|429.77931912813|420.86378758524|420.86378758524|418.00005057757|416.70517063328|416.70517063328|416.70517063328|415.2162960921|415.09883254482|414.93358679296|410.35036237743|410.35036237743|410.35036237743|410.35036237743|410.35036237743||409.34624140027|408.30359185805|407.33622056765|404.83023619939|404.83023619939|404.83023619939|400.03415357061|391.69407803689|388.39675391686|387.59804898911|382.91338498519|375.89431251339|375.85168522733|375.85168522733|373.19852944367|-394.07958710055|-394.07958710055|-397.88510844289|-398.90734637643|-401.89064180587|-401.89064180587|-404.61474480127|-404.61474480127|-407.90833290714|-407.90833290714|-407.90833290714|-407.90833290714|-407.90833290714|-407.90833290714|-407.90833290714|-407.90833290714|-407.90833290714|-407.90833290714|-407.90833290714|-407.90833290714|-407.90833290714|-408.68647436189|-411.15447782422|-411.15447782422|-411.15447782422|-411.15447782422|-411.15447782422|-411.15447782422|-411.15447782422|-411.58998885579|-416.72725968826|-416.72725968826|-417.79582743572|-417.79582743572|-420.05342350985|-422.54942838157|397.28358052497|397.28358052497|397.28358052497|397.28358052497|397.28358052497|397.28358052497||397.28358052497|397.28358052497|397.28358052497|397.28358052497|397.28358052497|397.28358052497|397.28358052497|397.28358052497|397.28358052497|397.28358052497|397.28358052497|397.28358052497|397.28358052497|397.28358052497|397.28358052497|397.28358052497|397.28358052497|397.28358052497|392.95794099943|392.95794099943|389.24453617297|389.24453617297|389.24453617297|389.24453617297|383.31836823581|379.95117273139|379.95117273139|379.95117273139|379.95117273139|379.95117273139|379.95117273139|379.95117273139|378.89009698019|377.39676235103|375.04491736405|375.04491736405|375.04491736405|375.04491736405|371.9296401023|367.21411948896|367.21411948896|367.21411948896|367.21411948896||367.21411948896|367.21411948896|359.22728703525|357.23922531369|353.85525292559|349.6808277678|347.64757762051|347.64757762051|347.64757762051|347.64757762051||347.64757762051|345.16536707455|341.67914321218|339.06755624649|331.71489064823|328.99578524973|328.99578524973|325.71698306828|315.09552684127|313.84166373477|312.5056950606|312.5056950606|312.5056950606|312.5056950606||312.5056950606|312.5056950606|312.5056950606|312.5056950606|312.5056950606|312.5056950606|312.5056950606|312.5056950606|312.5056950606|312.5056950606|312.5056950606|312.5056950606|312.5056950606|312.5056950606|310.17160257113|-334.35099635433|-334.35099635433|-334.35099635433|-334.35099635433|-334.35099635433|-334.35099635433|-334.35099635433|-334.35099635433|-338.9972157104|-338.9972157104|-338.9972157104|-338.9972157104|-338.9972157104|-338.9972157104|-338.9972157104|-338.9972157104|-338.9972157104|-338.9972157104|-338.9972157104|-338.9972157104||-338.9972157104|-343.22413514534|313.23612120232|313.23612120232|-337.97844503299|-337.97844503299|-337.97844503299|-337.97844503299|-337.97844503299|-337.97844503299|-337.97844503299|-337.97844503299|-337.97844503299|-337.97844503299|-337.97844503299|-342.62298878448|-350.19275907694|-356.19039368554|-356.19039368554|-368.17599047471|341.05919935908|341.05919935908|340.79359378007|340.79359378007|335.75374623567|333.12290758054|333.12290758054|333.12290758054|333.12290758054|333.12290758054|333.12290758054
00389|6477|/equities/patterson-companies-inc|SnP500/R2000GROWTH/R2000VALUE|28.414978305748|28.414978305748|28.414978305748|28.414978305748|28.414978305748|28.414978305748|28.414978305748|28.414978305748|28.414978305748|28.414978305748|28.414978305748|28.39020260459|28.39020260459|28.39020260459|28.39020260459|28.373558029928|27.96420756068|27.96420756068|27.762452768906||27.634245915156|27.634245915156|27.634245915156|27.615828455533|27.14537372073|-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905||-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905||-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905|-28.977047349905|-30.381719379397|30.698654106817|30.698654106817|30.698654106817||30.410727107482|30.255808393113|30.017849806346|30.017849806346|29.963833574231|29.931369838643|29.398188760466|28.842721040423|28.842721040423|28.842721040423|28.842721040423|28.842721040423|28.842721040423|28.842721040423|28.842721040423|28.842721040423|28.842721040423|28.842721040423|28.842721040423|28.842721040423|28.842721040423|28.842721040423|28.842721040423|28.842721040423|28.842721040423|28.842721040423|28.779412436679|28.171013275997|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.351426269392|-30.483427932944|-30.483427932944|-30.790475451379|-31.282749797933|-31.463055771846|-31.668117490365|-32.117630180334|-32.409033334493|-32.757814129457||-33.11784882928|-33.220174958984|-33.220174958984|32.232811771842|32.232811771842|32.232811771842|32.232811771842|32.097536194924|32.097536194924|32.097536194924|32.07485732991|32.07485732991|32.07485732991|32.07485732991|32.07485732991|31.492109981075|31.492109981075|31.475917485188|31.475917485188|31.475917485188|31.475917485188|31.475917485188|31.475917485188|31.475917485188|31.118052856603|30.82113169341|30.82113169341|30.82113169341|30.82113169341|30.82113169341|30.82113169341|30.82113169341|30.82113169341|30.82113169341|30.82113169341|30.82113169341|30.82113169341|30.82113169341|30.82113169341|30.82113169341|30.82113169341|30.82113169341|30.82113169341||30.82113169341|30.82113169341|30.371813865819|29.9120166526|29.480954132688|29.480954132688|29.480954132688|29.480954132688|29.480954132688|26.772060352577||26.485622995444|26.361435857586|26.361435857586|26.361435857586|26.139374060953|26.084004079329|25.934894551744|-27.589679870625|-27.589679870625|-27.589679870625|-27.589679870625|-27.589679870625|-27.589679870625|-27.627562033632||-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632||-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.627562033632|-27.696156651271|-27.696156651271|-28.245873082435|-28.245873082435|-28.767358899951|-28.981070591182|-28.981070591182|-28.981070591182|-28.981070591182|-28.981070591182|-28.981070591182|-28.981070591182|-29.01507745978|-29.416475362212|-29.475528684623|-29.871858560782
00390|32370|/equities/pentair|SnP500/R1000VALUE|69.804182601766|69.352149301984|69.101276510532|68.676628548903|68.676628548903|68.676628548903|68.676628548903|68.676628548903|68.652366698895|68.590960676045|68.491068502898|68.485775589408|68.485775589408|68.485775589408|68.485775589408|-72.675914422409|-72.675914422409|-72.675914422409|-72.675914422409||-72.675914422409|-72.675914422409|-72.675914422409|-72.675914422409|-72.675914422409|-72.675914422409|-72.675914422409|-73.349628916202|69.518289436016||69.518289436016|69.371153369119|69.171278333852|68.395315329443||67.602568061496|67.03841061873|66.96878693151|66.942882571194|66.942882571194|66.942882571194|66.649316188995|64.029238141581|64.015269399798|64.00918698434|63.477424252077|62.75158480808|62.562594722872|62.242278021507|62.242278021507|61.408639821667|60.31682174433|60.097457176235|60.097457176235|59.847020314564|59.280898758564||59.280898758564|59.280898758564|59.280898758564|59.280898758564|59.280898758564|59.280898758564|58.679889357525|-62.993045537087|-62.993045537087|-62.993045537087|-62.993045537087|-62.993045537087|-62.993045537087|-62.993045537087|-62.993045537087|-62.993045537087|-62.993045537087|-63.391837363887|-63.391837363887|-63.693995529546|-63.693995529546|-66.034440630159|-67.112107629022|-67.112107629022|-67.112107629022|-67.112107629022|-67.112107629022|-67.112107629022|-67.112107629022|-67.112107629022|-67.112107629022|-67.112107629022|-67.112107629022|-67.112107629022|-67.599011282613|-67.653872518983|-67.653872518983|-68.371892506189|-68.371892506189|-68.371892506189|-68.371892506189|-68.570386840576|-68.72936770562|-68.72936770562|-69.19707560146|-70.502345362859|-70.502345362859|-70.535272022771|-70.535272022771|-70.605954013106|-70.605954013106|67.007034969275|67.007034969275|67.007034969275|67.007034969275|67.007034969275|67.007034969275||67.007034969275|66.136406262655|-70.255665551185|-70.255665551185|-70.255665551185|-70.255665551185|-70.255665551185|-70.255665551185|-70.255665551185|-70.255665551185|-70.255665551185|-71.56574414677|67.204316579326|67.204316579326|67.204316579326|67.204316579326|67.204316579326|67.204316579326|67.047919263349|67.047919263349|65.896696827444|65.896696827444|65.896696827444|65.896696827444|65.896696827444|65.896696827444|64.842500445613|63.105416894715|63.105416894715|63.105416894715|63.105416894715|63.105416894715|63.105416894715|63.105416894715|63.105416894715|63.105416894715|63.105416894715|62.232131985339|61.462369313408|60.367155583338|60.367155583338|60.367155583338|60.367155583338||60.367155583338|60.367155583338|59.314012032567|58.858923468124|58.292136864675|57.181066395473|57.181066395473|57.181066395473|57.181066395473|57.181066395473||57.181066395473|56.757018700388|56.630575223263|56.1995286362|56.088878177951|56.088878177951|56.088878177951|55.864864904958|-59.66379859577|-59.66379859577|-59.66379859577|-59.66379859577|-59.925887930508|55.806802232314||55.806802232314|55.806802232314|55.806802232314|55.806802232314|55.806802232314|55.806802232314|55.539222778268|55.297302101925|54.979447457617|54.979447457617|54.873767414132|54.873767414132|54.873767414132|54.873767414132|54.873767414132|54.046407636049|54.023991435757|54.023991435757|54.023991435757|54.023991435757|53.812769406362|51.652521655872|-55.533375793365|-55.533375793365|-55.533375793365|-55.533375793365|-55.533375793365|-55.533375793365|-55.533375793365|-55.533375793365|-55.533375793365|-55.533375793365|-55.533375793365|-55.533375793365|-55.533375793365||-55.533375793365|-55.533375793365|-55.533375793365|-55.533375793365|-55.533375793365|-55.533375793365|-55.533375793365|-55.533375793365|-55.533375793365|-55.533375793365|-55.735653508983|-55.735653508983|-55.735653508983|-55.735653508983|-55.735653508983|-56.071423487999|-56.071423487999|-56.348354828625|-56.348354828625|-57.361550768513|54.319596203413|54.319596203413|54.319596203413|54.319596203413|54.319596203413|54.319596203413|54.319596203413|54.319596203413|54.319596203413|54.319596203413|54.319596203413
00391|32373|/equities/peoples-united-financial|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00392|8279|/equities/perkinelmer|SnP500/R1000VALUE|-111.26074403297|-111.26074403297|-112.70416040963|103.4341301559|103.4341301559|103.4341301559|103.4341301559|103.4341301559|103.4341301559|103.22546610697|103.22546610697|102.52313896154|102.52313896154|102.52313896154|102.52313896154|102.52313896154|102.52313896154|102.52313896154|102.52313896154||102.52313896154|102.52313896154|102.52313896154|102.52313896154|102.40233224314|102.40233224314|102.40233224314|102.40233224314|102.40233224314||102.40233224314|102.40233224314|101.70592491805|99.922696353984||98.851885532883|96.547093205482|96.442325597372|94.263693073686|93.060216933816|92.768574642174|92.011748127399|85.446963844761|-93.076020733335|-93.076020733335|-93.076020733335|-93.076020733335|-93.076020733335|-93.076020733335|-93.076020733335|-93.076020733335|-93.076020733335|-93.076020733335|-93.076020733335|-93.076020733335|-93.076020733335||-93.076020733335|-93.076020733335|-93.076020733335|-93.076020733335|-93.076020733335|-93.076020733335|-93.076020733335|-93.076020733335|-93.201689313758|-94.764933876317|-94.82993410842|-94.82993410842|-94.82993410842|-94.82993410842|-94.82993410842|-94.82993410842|-95.184885693386|-95.184885693386|-106.96580497107|-106.96580497107|-106.96580497107|-109.31639063714|-109.31639063714|-109.31639063714|-110.03098554477|-111.25387223412|-112.87819494858|-113.01159586307|-113.01159586307|-113.05671955169|-113.05671955169|-113.05671955169|-113.05671955169|-113.05671955169|-113.05671955169|-113.88302396206|-114.33863378529|-115.51265913558|-115.51265913558|-115.51265913558|-115.51265913558|-115.51265913558|-115.51265913558|-115.51265913558|-115.51265913558|-115.51265913558|-115.51265913558|-115.51265913558|-115.51265913558|-115.51265913558|-115.51265913558|-115.51265913558|-115.51265913558|-116.32351310068|-118.22612388723|-118.96680501426|-121.29819116426||-121.29819116426|-121.29819116426|-121.29819116426|-121.29819116426|-121.29819116426|-121.29819116426|-121.29819116426|-121.29819116426|-121.29819116426|-121.29819116426|-121.82225258961|-123.76445593452|-124.32884104623|-125.80260428205|-127.45039112054|-128.52460238098|-130.97621988322|-131.94854390211|122.00732375877|122.00732375877|122.00732375877|122.00732375877|122.00732375877|122.00732375877|122.00732375877|122.00732375877|122.00732375877|122.00732375877|122.00732375877|122.00732375877|120.30368796209|118.77910010924|117.76010860459|115.5061853199|115.5061853199|115.5061853199|114.76131585227|113.26590806231|-119.91969303647|-119.91969303647|-119.91969303647|-119.91969303647|-119.91969303647||-119.91969303647|-119.91969303647|-119.91969303647|-119.91969303647|-119.91969303647|-119.91969303647|-119.91969303647|-119.91969303647|-119.91969303647|-119.91969303647||-119.91969303647|-119.91969303647|-119.91969303647|-119.91969303647|-119.91969303647|-119.91969303647|-121.28854629242|-122.36510246819|-123.16898397412|-123.28219873603|-123.966022677|-123.966022677|-123.966022677|-125.47644527687||-125.47644527687|-125.47644527687|-125.47644527687|-125.47644527687|-125.47644527687|-125.47644527687|-125.47644527687|-125.47644527687|-126.5482761411|-127.64030287311|-129.29907968954|-129.29907968954|-134.12738002322|-134.12738002322|-137.66337953462|-137.66337953462|-137.66337953462|-137.66337953462|-137.66337953462|-137.66337953462|-137.66337953462|-137.66337953462|-137.66337953462|-139.62097237788|129.48327252125|129.48327252125|129.48327252125|129.48327252125|129.48327252125|129.48327252125|129.48327252125|128.24252824492|126.99003060335|126.09058796558|124.17356482446||124.17356482446|123.29316305158|123.29316305158|123.22884602013|123.22884602013|122.15815400484|-130.95537612525|-130.95537612525|-130.95537612525|-130.95537612525|-130.95537612525|-130.95537612525|-130.95537612525|-130.95537612525|-130.95537612525|-130.95537612525|-130.95537612525|-130.95537612525|-130.95537612525|-132.52819874649|-134.73673270529|-134.73673270529|-134.73673270529|-134.73673270529|-134.73673270529|-134.73673270529|-134.73673270529|-135.25414936615|-136.83016387702|-137.16907322938|-140.67947224107
00393|32396|/equities/perrigo-co|SnP500/R1000VALUE|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.503870466131||31.503870466131|31.503870466131|31.503870466131|31.503870466131|31.41002324199|30.946805245074|30.754081157|30.754081157|30.293423126308||29.688524085248|29.57697214679|29.382374706048|29.024098862298||28.776666311299|28.66870356052|28.66870356052|28.66870356052|28.66870356052|28.66870356052|28.66870356052|28.66870356052|28.66870356052|28.66870356052|28.66870356052|28.66870356052|28.66870356052|28.66870356052|28.66870356052|28.217403204892|28.183633513866|28.183633513866|28.183633513866|28.089037360547|28.003723927999||27.701848794646|27.28788789293|27.26376452469|26.987275244265|26.987275244265|26.987275244265|26.413358147029|26.413358147029|26.413358147029|26.413358147029|26.413358147029|26.413358147029|-29.44973016011|-29.44973016011|-29.44973016011|-29.44973016011|-29.44973016011|-29.44973016011|-30.07303296446|-30.95337010886|-31.159855434914|-31.407617539851|-31.539118873178|-31.539118873178|-31.539118873178|-31.539118873178|-31.539118873178|-31.539118873178|-31.539118873178|-31.991520893903|-32.294533291106|-32.294533291106|-32.294533291106|-32.576048488976|-32.576048488976|-32.576048488976|-33.117831463683|-33.555711703137|-33.555711703137|-33.555711703137|-33.555711703137|-33.836345518778|-34.147606784713|-34.613453051129|-35.22217087909|-35.619002959129|-35.619002959129|-35.619002959129|-35.619002959129|-35.798586577173|-35.961927963623|-36.284868639188|-36.446776352641|-36.446776352641|-36.661693955259|-37.304937999333|-37.706073951444||-37.706073951444|-37.706073951444|-38.55563841895|-38.61598662354|-39.324763817008|36.782644839345|36.782644839345|36.782644839345|36.782644839345|36.782644839345|36.782644839345|36.782644839345|36.782644839345|36.782644839345|36.782644839345|36.782644839345|36.782644839345|36.782644839345|36.516272221736|34.703635810406|34.68403882295|34.444984969167|34.444984969167|34.401095876724|34.38237201906|34.366014186285|34.244737510043|33.729152127723|33.25044719005|33.209903412664|32.754014206821|32.501127667884|32.23854175645|32.23854175645|32.23854175645|32.23854175645|32.23854175645|32.23854175645|32.23854175645|32.23854175645|32.23854175645|32.23854175645|32.23854175645||32.23854175645|32.23854175645|32.23854175645|32.23854175645|32.23854175645|32.23854175645|32.23854175645|32.23854175645|32.23854175645|32.23854175645||32.23854175645|31.825602595871|-34.388656528954|-34.388656528954|-34.388656528954|-34.388656528954|-34.388656528954|-34.388656528954|-34.388656528954|-34.388656528954|-34.388656528954|-34.388656528954|-34.388656528954|-34.762068545559||-35.19405702721|-35.264782101699|-35.606980384266|-36.299177692355|-36.299177692355|-36.299177692355|-36.299177692355|-36.299177692355|-37.172978240055|-37.844783159742|-37.844783159742|-37.844783159742|-37.844783159742|-37.844783159742|-37.844783159742|-37.844783159742|35.769857817572|35.769857817572|35.408453868143|35.334116112648|35.03012735254|34.739402792659|34.739402792659|34.739402792659|34.739402792659|34.739402792659|34.739402792659|34.739402792659|34.739402792659|34.739402792659|34.739402792659|34.739402792659|34.739402792659|34.739402792659|34.676485206127||34.676485206127|33.996929117309|-36.169815219549|-36.169815219549|-36.169815219549|-36.169815219549|-36.169815219549|-36.169815219549|-36.169815219549|-36.169815219549|-36.405905791022|-37.059617647305|-37.74826359942|-37.74826359942|-37.94958676628|-37.94958676628|-37.94958676628|-38.381898165384|-38.381898165384|35.837087291935|35.837087291935|35.837087291935|35.837087291935|35.837087291935|35.837087291935|35.382874853588|35.035634792967|35.035634792967|35.035634792967|35.035634792967|35.035634792967
00394|7989|/equities/pfizer|SnP500/R1000VALUE|-28.642334730364|-28.642334730364|-28.642334730364|-28.642334730364|-28.642334730364|-28.929816439126|-29.032850903906|-29.174983945862|-29.232152451428|-29.232152451428|-29.486281595133|-29.556146102374|27.559644510077|27.559644510077|27.559644510077|27.559644510077|27.559644510077|27.559644510077|27.559644510077||27.559644510077|27.559644510077|27.559644510077|27.559644510077|27.559644510077|27.559644510077|27.559644510077|27.559644510077|27.359360166972||26.748451070195|26.742250473638|-28.763520258989|-28.763520258989||-28.763520258989|-28.763520258989|-28.763520258989|-28.763520258989|-28.763520258989|-28.763520258989|-28.763520258989|-28.763520258989|-30.463356568114|-30.517339469874|-30.757877934734|-30.772919986822|-31.147798287038|-31.147798287038|-31.147798287038|-31.147798287038|-31.356958292871|-31.356958292871|-31.356958292871|-31.356958292871|-31.356958292871||-31.356958292871|-31.356958292871|-31.356958292871|-31.356958292871|-31.356958292871|-31.356958292871|-31.356958292871|-31.356958292871|-31.69439792517|-32.331274243231|-32.758981256244|-32.758981256244|-32.758981256244|-32.758981256244|-32.758981256244|-32.770656220409|-32.770656220409|-32.811285248833|-32.97772920878|-32.97772920878|-32.97772920878|-33.045810575301|-33.169797331971|-33.169797331971|-33.605607888082|-34.486368974782|31.900524428759|31.900524428759|31.900524428759|31.900524428759|31.900524428759|31.900524428759|31.900524428759|31.900524428759|31.900524428759|31.900524428759|31.900524428759|31.258083453084|-33.886478583135|-33.886478583135|-34.061776126002|-34.528640072186|-34.564649891676|-34.682367245159|-35.110408906364|-35.636089642136|-35.636089642136|-35.696766675941|-35.986742099005|-35.986742099005|-35.986742099005|-35.986742099005|-35.996381000101|-36.273756454852|-36.508619147833|-36.979575720425|34.849290436841||34.849290436841|34.849290436841|34.849290436841|34.849290436841|34.849290436841|34.849290436841|34.849290436841|34.849290436841|34.849290436841|34.849290436841|-36.944947127517|-36.944947127517|-36.944947127517|-36.944947127517|-36.944947127517|-36.944947127517|-36.944947127517|-36.944947127517|-36.944947127517|-36.944947127517|-36.944947127517|-37.035495418107|-37.587218648632|-37.672439616623|-37.672439616623|-37.672439616623|-37.672439616623|-37.672439616623|-37.672439616623|-37.672439616623|-37.672439616623|-37.672439616623|-37.672439616623|-37.672439616623|-37.672439616623|-37.672439616623|-37.672439616623|-37.672439616623|-37.672439616623|-37.672439616623|-37.672439616623|-38.152154756588|-38.362925873018||-38.362925873018|-38.362925873018|-38.362925873018|-38.746618228728|-39.204374054597|-39.214304318612|37.735814509285|37.735814509285|37.735814509285|37.735814509285||37.735814509285|37.418323724703|37.418323724703|37.418323724703|37.06674768443|36.855512852084|36.559280230615|36.427292266078|36.427292266078|36.427292266078|36.427292266078|36.427292266078|36.427292266078|36.427292266078||36.427292266078|36.427292266078|36.427292266078|36.313659260215|35.458233486217|-38.213994960969|-38.213994960969|-38.508883561233|-38.775984540626|-38.980259541057|-39.352141661142|-39.352141661142|-40.173491260182|-40.234026122174|-40.234026122174|-40.234026122174|-40.242807149977|-40.343859587924|-40.343859587924|-40.343859587924|-40.343859587924|-40.343859587924|-40.592619907875|-41.289854274876|-41.618173001748|-41.726447863026|-41.726447863026|-41.884688326336|-41.884688326336|-41.884688326336|-41.884688326336|-41.884688326336|-41.884688326336|-41.884688326336|-41.884688326336||-41.884688326336|-41.884688326336|-41.884688326336|-41.884688326336|-41.884688326336|-41.884688326336|-41.884688326336|-41.884688326336|-41.884688326336|-41.884688326336|-41.884688326336|-41.884688326336|-41.884688326336|-41.884688326336|-41.884688326336|-41.884688326336|-41.884688326336|-41.884688326336|-41.884688326336|-41.884688326336|-42.267431838222|-42.401934313452|-42.55777489692|-42.55777489692|-42.55777489692|-42.55777489692|-42.627142388511|-42.627142388511|-43.474658178939|-43.931565151892|-44.613406775486
00395|8251|/equities/pacific-gas-electric|SnP500/R1000VALUE|-17.199234828196|-17.205817179374|-17.222768906816|-17.222768906816|-17.454743310328|-17.515156043024|-17.515156043024|-17.515156043024|-17.515156043024|-17.515156043024|-17.515156043024|-17.515156043024|-17.515156043024|-17.515156043024|-17.740729610623|-17.796921191946|-17.912413105186|-17.992680320935|-18.294089487081||17.165895515666|17.165895515666|17.165895515666|17.117823197802|17.117823197802|17.117823197802|17.117823197802|17.117823197802|17.117823197802||17.117823197802|17.032858612758|16.935586890798|16.935586890798||16.935586890798|16.935586890798|16.935586890798|16.935586890798|16.935586890798|16.935586890798|16.935586890798|16.935586890798|-18.120806118242|-18.120806118242|-18.120806118242|-18.120806118242|-18.120806118242|-18.120806118242|17.074512147784|17.074512147784|17.074512147784|17.074512147784|17.074512147784|17.074512147784|17.043624718851||16.921194574079|16.921194574079|16.921194574079|16.921194574079|16.716883258512|16.426536114669|16.052262553082|15.823759571253|15.823759571253|15.823759571253|15.823759571253|15.823759571253|15.823759571253|15.823759571253|15.659176419773|15.34130740011|15.243664160868|15.243664160868|15.243664160868|15.243664160868|15.243664160868|15.243664160868|15.243664160868|15.243664160868|15.243664160868|15.243664160868|15.243664160868|15.179071840866|-16.290150285035|-16.290150285035|-16.290150285035|-16.290150285035|-16.290150285035|-16.290150285035|-16.290150285035|-16.290150285035|-16.290150285035|-16.746278047859|-17.194198131892|-17.26244248321|-17.417434998909|-17.621038353619|16.66785125883|16.66785125883|16.66785125883|16.66785125883|16.608722476513|16.540802933939|16.432281152151|16.310869048858|-17.167476433316|-17.167476433316|-17.167476433316|-17.167476433316|-17.167476433316|-17.167476433316|-17.167476433316||-17.231641842037|-17.247934528092|-17.412150166542|-17.434888069399|-17.521910235484|-17.521910235484|-17.521910235484|-17.521910235484|-17.521910235484|-17.521910235484|-17.521910235484|-17.778232730318|-17.822480798749|-17.918867880534|17.008208496725|17.008208496725|17.008208496725|17.008208496725|17.008208496725|17.008208496725|17.008208496725|17.008208496725|17.008208496725|17.008208496725|17.008208496725|17.008208496725|17.008208496725|17.008208496725|17.008208496725|17.008208496725|17.008208496725|17.008208496725|17.008208496725|17.008208496725|17.008208496725|17.008208496725|17.008208496725|16.838565861026|16.551761152534|16.551761152534|16.551761152534|16.551761152534|16.551761152534||16.506879800671|16.506879800671|16.506879800671|16.506879800671|16.506879800671|16.506879800671|16.506879800671|16.506879800671|16.506879800671|16.506879800671||16.506879800671|-17.347810838264|-17.347810838264|-17.347810838264|-17.347810838264|-17.347810838264|-17.347810838264|-17.347810838264|-17.347810838264|-17.347810838264|-17.347810838264|-17.347810838264|-17.347810838264|-17.347810838264||-17.347810838264|-17.347810838264|-17.347810838264|-17.564790405214|-17.613101179268|-17.648593445946|-17.648593445946|16.582231173952|16.582231173952|16.582231173952|16.582231173952|16.465299333351|16.465299333351|16.465299333351|16.465299333351|16.465299333351|16.465299333351|16.465299333351|16.405611052797|16.390401326601|16.306728585055|16.306728585055|16.306728585055|16.306728585055|16.112476595564|16.086917303583|15.992131761468|15.896242075689|15.896242075689|15.824063561001|15.824063561001|15.797975404815|15.797975404815|15.797975404815|15.634972951761||-16.719694542515|-16.719694542515|-16.719694542515|-16.719694542515|-16.719694542515|-16.719694542515|-16.719694542515|-16.719694542515|-16.719694542515|-16.719694542515|-16.719694542515|15.319661037761|15.319661037761|15.319661037761|15.319661037761|15.319661037761|15.319661037761|15.319661037761|15.319661037761|15.319661037761|15.319661037761|15.319661037761|15.319661037761|15.301844588737|15.25942791506|15.25942791506|15.25942791506|15.25942791506|15.25942791506|15.25942791506|15.25942791506
00396|8039|/equities/philip-morris-intl|SnP500/R1000VALUE|-93.264010474839|-93.885566550005|-95.189842609066|-95.189842609066|-95.189842609066|-95.189842609066|-95.189842609066|-95.189842609066|-95.189842609066|-95.337075555213|-95.46641551993|-95.46641551993|-95.625348927328|-95.625348927328|-96.654279790266|-96.949755017342|92.521505065837|92.521505065837|92.521505065837||92.521505065837|92.521505065837|92.521505065837|92.521505065837|92.521505065837|92.315477178026|92.315477178026|91.325335817788|91.259289375278||91.259289375278|91.259289375278|91.259289375278|91.259289375278||91.259289375278|91.259289375278|91.259289375278|91.259289375278|91.245701605363|91.245701605363|91.245701605363|90.544123958534|90.544123958534|90.544123958534|90.544123958534|90.544123958534|90.544123958534|90.544123958534|90.544123958534|90.544123958534|90.544123958534|90.544123958534|90.544123958534|90.47855942802|90.47855942802||89.290061877352|-93.5586519102|-93.5586519102|-93.5586519102|-93.5586519102|-93.5586519102|-93.5586519102|-93.5586519102|-93.5586519102|-93.5586519102|-93.5586519102|-93.5586519102|-93.5586519102|-93.5586519102|-93.5586519102|-93.5586519102|-93.5586519102|-93.5586519102|-93.5586519102|-94.65794858444|-94.942938169145|-94.942938169145|-94.942938169145|-94.942938169145|-94.942938169145|-94.942938169145|-94.942938169145|-94.942938169145|-94.942938169145|-94.942938169145|-94.942938169145|-94.942938169145|-94.942938169145|-94.942938169145|-94.942938169145|-94.942938169145|-94.942938169145|-94.942938169145|-94.942938169145|-94.942938169145|-94.942938169145|-95.968263767719|-97.880290718608|94.203053854385|94.203053854385|94.203053854385|93.67894850669|-97.077197838903|-97.077197838903|-97.077197838903|-97.077197838903|-97.077197838903|-97.077197838903|-97.077197838903|-97.509849314189|-97.509849314189|-97.777704310074||-97.777704310074|-97.777704310074|-97.777704310074|-97.777704310074|-97.777704310074|-97.777704310074|-97.777704310074|-97.777704310074|-97.777704310074|-97.838372379193|-97.838372379193|-97.838372379193|-98.468188345045|-98.719099110597|-99.851222217341|-100.07691360873|-100.80823069828|-100.80823069828|-100.80823069828|-100.80823069828|-100.80823069828|96.323160678666|96.323160678666|96.323160678666|96.323160678666|96.323160678666|96.323160678666|96.323160678666|96.323160678666|96.323160678666|96.323160678666|96.323160678666|96.323160678666|96.323160678666|96.323160678666|96.323160678666|96.069468319991|95.221078674637|94.311195577342|93.892995848875|93.815496633998|93.815496633998|93.815496633998||93.815496633998|93.460553273616|92.451727029414|92.243387624475|92.243387624475|91.877331841694|91.877331841694|91.583599181151|91.583599181151|91.583599181151||91.383998547633|90.317216725967|-94.013957351052|-94.013957351052|-94.013957351052|-94.013957351052|-94.013957351052|-94.013957351052|-94.013957351052|-94.013957351052|-94.013957351052|-94.013957351052|-94.013957351052|-94.013957351052||-95.305873427375|-95.305873427375|-96.874302265362|-97.016144262516|-97.016144262516|-97.016144262516|-97.016144262516|-98.336274132424|-98.92835890948|-99.584740255258|-99.584740255258|-99.584740255258|-100.18390848209|-100.18390848209|-100.18390848209|-100.18390848209|-100.18390848209|-101.95211963709|-101.96863856238|-101.96863856238|-101.96863856238|-101.96863856238|-101.96863856238|-101.96863856238|-101.96863856238|-101.96863856238|-101.96863856238|97.667975780864|96.550527967236|95.769200233642|95.399108997124|95.043456730068|94.912784534251|94.912784534251|94.831030098935||94.831030098935|93.671702720876|92.982477155433|92.982477155433|92.076359606568|91.939293385417|-96.094345096687|-96.094345096687|-96.094345096687|-96.094345096687|-97.228717808304|-99.2780231948|-99.720173396869|-99.720173396869|-99.720173396869|-100.51741212187|-100.78659559155|-102.04119370673|-102.37609058089|-102.37609058089|-102.37609058089|-102.37609058089|-102.37609058089|-102.37609058089|-102.37609058089|-102.37609058089|-102.37609058089|-102.37609058089|-103.58988594355|-103.58988594355|-104.49287567472
00397|32531|/equities/phillips-66-ltd|SnP500/R1000VALUE|137.08199009056|137.08199009056|137.08199009056|137.08199009056|136.16160793214|136.16160793214|136.16160793214|136.16160793214|131.33512009415|131.11679213613|131.09477131201|128.77613546929|-135.35949996378|-135.35949996378|-135.35949996378|-135.35949996378|-135.35949996378|-136.90388471182|129.23810857658||129.23810857658|129.23810857658|129.23810857658|129.23810857658|129.23810857658|129.23810857658|129.23810857658|128.24664957131|127.47982671116||127.47982671116|127.47982671116|127.47982671116|127.4314672401||126.64246092135|126.49415181368|126.49415181368|123.83849984506|122.9155566041|120.74310302752|120.74310302752|120.74310302752|120.74310302752|120.74310302752|120.74310302752|120.74310302752|120.74310302752|120.74310302752|120.74310302752|120.74310302752|117.51456197123|115.51451294532|111.48556722657|111.44891199674|111.44891199674||110.03253584326|110.03253584326|110.03253584326|109.08043702756|109.08043702756|109.08043702756|109.08043702756|109.08043702756|109.08043702756|109.08043702756|109.08043702756|109.08043702756|109.08043702756|108.88387455953|108.88387455953|-116.77858946928|-116.77858946928|-116.77858946928|-116.77858946928|-116.77858946928|-119.01239675699|-119.01239675699|-119.01239675699|-119.01239675699|-119.01239675699|-119.01239675699|-119.01239675699|-119.01239675699|-119.01239675699|-119.01239675699|-119.01239675699|-119.01239675699|-119.01239675699|-119.01239675699|-119.5648834884|-120.88103704318|-125.01279438717|116.42743387773|116.42743387773|116.42743387773|116.42743387773|116.42743387773|116.42743387773|116.42743387773|116.42743387773|116.42743387773|116.42743387773|116.42743387773|116.42743387773|116.42743387773|116.42743387773|116.42743387773|115.31552643858|114.25002993568|111.20669745322|111.11691122728|111.11691122728||109.53267871756|108.48251595578|108.48251595578|108.48251595578|108.48251595578|108.48251595578|108.48251595578|108.48251595578|108.48251595578|108.48251595578|108.48251595578|108.48251595578|108.48251595578|108.48251595578|108.48251595578|108.48251595578|107.4389078891|106.39211896125|105.21262399546|105.21262399546|105.21262399546|105.21262399546|105.21262399546|105.21262399546|104.64346951237|103.04607972823|102.76508765444|101.22398604536|100.25776200412|100.25776200412|98.330010574371|97.038347846171|96.358209689393|96.358209689393|96.358209689393|96.358209689393|96.358209689393|95.994122487454|94.231805781688|93.75811214377|91.17234823361|-97.791379594205|-97.791379594205||-97.791379594205|-97.791379594205|-97.791379594205|-97.791379594205|-97.791379594205|-97.791379594205|-97.791379594205|-99.409311982656|92.462113172448|92.462113172448||92.462113172448|92.462113172448|92.462113172448|92.462113172448|92.462113172448|92.462113172448|92.462113172448|91.567345070217|-99.106771568785|-99.106771568785|-99.106771568785|-99.106771568785|-99.106771568785|-100.10612498867||-100.72014703463|-100.72014703463|-100.72014703463|-100.72014703463|-100.72014703463|-100.72014703463|-100.72014703463|-100.72014703463|-100.72014703463|-100.89952488885|-100.89952488885|-100.89952488885|-101.99975141933|-102.39138851619|-103.02350301478|-103.02350301478|-103.3305383229|-104.09282598669|-104.09282598669|97.532273657508|97.532273657508|97.532273657508|97.532273657508|97.532273657508|97.532273657508|97.532273657508|97.532273657508|97.532273657508|97.532273657508|97.532273657508|97.532273657508|97.257824583048|97.257824583048|96.334298313983|94.396654010649||94.396654010649|94.396654010649|94.396654010649|94.396654010649|-102.78966261508|-102.78966261508|-102.78966261508|-102.78966261508|-102.78966261508|-102.78966261508|-104.95923285161|-104.95923285161|-104.95923285161|-104.95923285161|-104.95923285161|-104.95923285161|-105.39914888447|-107.48595854757|-107.48595854757|-108.88056031641|-108.88056031641|-108.88056031641|-108.88056031641|-108.88056031641|-108.88056031641|-108.88056031641|-108.88056031641|-108.88056031641|-108.88056031641|-108.88056031641|-108.88056031641
00398|7943|/equities/pinnacle-west|SnP500/R1000VALUE|-70.860490051263|-70.860490051263|-72.418727422636|-72.418727422636|-72.616363023035|-73.41795132337|-73.41795132337|-73.41795132337|-73.41795132337|-73.41795132337|-73.41795132337|-73.41795132337|-73.41795132337|-73.41795132337|-73.52307887086|-73.52307887086|-73.52307887086|-73.52307887086|-74.182865089936||-75.059815869555|-75.059815869555|-75.059815869555|-75.059815869555|-75.059815869555|-75.059815869555|-75.059815869555|-75.059815869555|-75.059815869555||-75.059815869555|-75.059815869555|-75.059815869555|-75.575598902807||-75.575598902807|-75.575598902807|-76.520664209905|72.555482316968|72.555482316968|72.555482316968|72.555482316968|72.555482316968|72.555482316968|72.555482316968|72.555482316968|72.555482316968|72.134421270155|71.316383830146|71.316383830146|70.975136747444|70.639974583613|70.339802624371|70.081558732618|-74.215039852624|-74.215039852624||-74.215039852624|-74.215039852624|-74.215039852624|-74.215039852624|-74.215039852624|-74.215039852624|-74.215039852624|-74.215039852624|-75.045685268514|-75.481833983194|-75.481833983194|71.911250401665|71.911250401665|71.911250401665|71.911250401665|71.911250401665|71.911250401665|71.911250401665|71.911250401665|71.911250401665|71.911250401665|71.911250401665|71.911250401665|71.911250401665|71.911250401665|71.911250401665|71.911250401665|71.659165383631|-75.732846583581|-75.732846583581|-75.732846583581|-75.732846583581|-75.732846583581|-75.732846583581|-75.732846583581|-75.732846583581|-75.732846583581|-76.471774778605|-77.8508627035|-77.8508627035|-78.566791333289|-79.88199254046|75.920290441698|75.920290441698|75.920290441698|75.920290441698|75.66365821647|75.25350239859|-78.911872578988|-78.911872578988|-78.911872578988|-78.911872578988|-78.911872578988|-78.911872578988|-78.911872578988|-78.911872578988|-78.981225439055||-80.713463090243|-81.081456104254|-81.081456104254|-81.081456104254|-81.081456104254|-81.081456104254|-81.081456104254|-81.081456104254|-81.081456104254|-81.081456104254|-81.081456104254|-81.081456104254|-81.081456104254|-81.081456104254|-81.541063643534|-81.556513308363|-81.556513308363|-81.556513308363|-81.556513308363|-83.016175692697|-84.198255160803|-85.559727566501|81.26449721705|81.26449721705|81.26449721705|81.26449721705|81.26449721705|81.26449721705|81.26449721705|80.896383745262|80.784871506238|79.447741836945|79.447741836945|79.447741836945|79.447741836945|79.447741836945|79.447741836945|79.447741836945|79.447741836945|79.447741836945|79.447741836945|79.447741836945|79.447741836945||79.447741836945|79.447741836945|79.447741836945|79.447741836945|79.447741836945|79.447741836945|79.447741836945|79.447741836945|79.447741836945|79.447741836945||79.447741836945|78.435271098261|77.884748275683|76.777097169761|76.777097169761|76.528717721175|76.149684390173|75.435758229478|-80.150229628524|-80.150229628524|-80.150229628524|-80.150229628524|-80.150229628524|-80.150229628524||-80.150229628524|-80.150229628524|-81.284145761023|77.273830865389|77.273830865389|77.273830865389|77.273830865389|77.273830865389|77.273830865389|77.273830865389|77.273830865389|77.273830865389|77.273830865389|77.273830865389|77.273830865389|77.273830865389|77.273830865389|77.273830865389|77.273830865389|77.273830865389|77.273830865389|77.273830865389|77.273830865389|77.273830865389|76.640369493174|76.285408954275|75.794455439554|75.794455439554|75.794455439554|75.794455439554|75.794455439554|75.794455439554|75.794455439554|75.794455439554|75.753712438637||75.753712438637|74.694400759862|73.788235316615|73.788235316615|73.788235316615|73.426928027847|72.839093748118|72.839093748118|72.839093748118|72.839093748118|72.839093748118|72.839093748118|72.839093748118|72.839093748118|72.371288918891|72.371288918891|72.222403048849|71.775724728214|-77.248998829997|-77.248998829997|-77.248998829997|-77.248998829997|-77.248998829997|-77.248998829997|-77.248998829997|-77.248998829997|-77.248998829997|-77.248998829997|-77.248998829997|-77.248998829997|-77.760051045795
00399|13860|/equities/pioneer-natural-resources|SnP500/R1000GROWTH/R1000VALUE|219.72938159653|219.72938159653|219.72938159653|219.72938159653|219.72938159653|219.72938159653|219.72938159653|219.72938159653|219.54959534217|218.08122474407|216.93691499206|214.21268566419|-226.14003444534|-226.14003444534|-226.14003444534|-227.31781510094|-227.75484433416|-229.62647803894|-233.18830048896||-233.63043073196|-233.63043073196|-233.63208040213|-233.63208040213|-233.63208040213|-233.63208040213|-233.63208040213|-233.63208040213|-233.63208040213||-233.63208040213|-233.63208040213|-233.63208040213|-233.63208040213||-233.63208040213|-233.63208040213|-233.63208040213|-233.63208040213|-233.63208040213|-233.63208040213|-233.63208040213|-233.63208040213|-233.63208040213|-236.06897262971|-236.15108558248|-237.5362039309|-237.74522757323|-241.76580783826|-244.38428806708|-245.03852368609|-245.03852368609|-245.03852368609|-245.73326692745|-245.73326692745|-245.73326692745||-245.73326692745|-245.73326692745|-245.73326692745|-245.73326692745|-245.73326692745|-248.29642295418|-248.29642295418|-248.29642295418|-248.29642295418|-248.39608721797|-250.0687166327|-250.9424644172|-253.07368099999|-253.07368099999|-253.07368099999|-253.07368099999|-253.07368099999|-254.59358822319|-257.13649792697|239.74785663059|239.74785663059|239.74785663059|239.74785663059|239.74785663059|239.74785663059|239.74785663059|234.70042219615|232.88157601331|230.56896999118|226.32607637774|223.22119550055|221.65517996939|221.65517996939|218.6499120835|-229.54918690484|-232.29803064974|-236.65614296233|-237.00143337422|-237.00143337422|-237.00143337422|-237.00143337422|-237.00143337422|-237.00143337422|-237.13602935135|-239.36059773034|-244.07176603284|232.43270596911|232.43270596911|232.43270596911|232.43270596911|232.43270596911|232.43270596911|232.43270596911|232.43270596911|232.43270596911|232.43270596911|232.43270596911||230.29800276679|227.15237830502|227.15237830502|224.74097976003|224.63465513764|224.63465513764|224.63465513764|224.63465513764|224.63465513764|224.63465513764|224.63465513764|224.63465513764|222.53340529525|222.53340529525|222.53340529525|222.53340529525|221.28044466535|221.14911010044|218.91056964154|218.91056964154|218.82118720208|216.07410048549|215.41627586224|213.62987471042|213.62987471042|209.12663860598|209.12663860598|206.68406910674|206.05897696566|205.64663720739|202.66707218481|202.66707218481|202.66707218481|202.66707218481|202.66707218481|202.66707218481|202.66707218481|202.56718686767|197.17618066676|-212.04431091945|-212.04431091945|-212.04431091945|-212.04431091945||-212.04431091945|-212.04431091945|-212.04431091945|-212.04431091945|-212.04431091945|-212.04431091945|-212.04431091945|-215.18362105335|-215.81121886112|-215.81121886112||-215.81121886112|-215.81121886112|-215.81121886112|-215.81121886112|-215.81121886112|-215.81121886112|-215.81121886112|-215.81121886112|-215.81121886112|-215.81121886112|-215.81121886112|-215.81121886112|-215.81121886112|-216.79193078831||-216.79193078831|-216.79193078831|-216.79193078831|-216.79193078831|-216.79193078831|-216.79193078831|-216.79193078831|-217.86936232067|-218.73394570325|-221.11027214233|-221.49141006673|-221.82712470386|-224.86359932303|-224.86359932303|-224.86359932303|-224.86359932303|-224.86359932303|-226.68217460182|-228.4468603296|-231.09416266884|-231.09416266884|-231.09416266884|214.77274923908|214.77274923908|214.77274923908|214.77274923908|214.77274923908|214.77274923908|214.77274923908|214.77274923908|214.77274923908|211.0830467077|207.97338950324|205.31567645574|205.31567645574||196.41577067976|196.41577067976|196.41577067976|196.41577067976|-205.30498983356|-205.30498983356|-205.30498983356|-205.30498983356|-205.30498983356|-205.30498983356|-205.30498983356|-205.30498983356|-205.30498983356|-205.30498983356|-205.30498983356|-205.30498983356|-208.38666218622|-214.44330734509|-214.44330734509|-220.18487719711|-220.18487719711|-220.18487719711|-220.18487719711|-220.18487719711|-220.18487719711|-220.18487719711|-220.18487719711|-220.18487719711|-220.18487719711|-220.18487719711|-224.85849360694
00400|8057|/equities/pnc-fin-serv|SnP500/R1000VALUE|-157.44463903007|-157.44463903007|-157.44463903007|-157.44463903007|-157.44463903007|-157.44463903007|-158.2034363969|-158.2034363969|-158.2034363969|-158.2034363969|-158.2034363969|-158.2034363969|-158.2034363969|-158.2034363969|-158.2034363969|-158.2034363969|-158.2034363969|146.88141667103|146.88141667103||146.88141667103|146.88141667103|146.88141667103|146.88141667103|146.88141667103|146.88141667103|146.88141667103|146.88141667103|146.88141667103||146.88141667103|146.73934975438|144.43205558782|143.62728703822||143.61412887797|143.61412887797|143.61412887797|143.61412887797|143.61412887797|143.61412887797|141.43681844324|134.6959022267|133.31600610231|133.04500793323|132.0577806246|131.78800137393|131.78800137393|130.67666385297|129.84074049663|127.84860346794|126.07900792227|124.35889372413|122.00303137621|122.00303137621|122.00303137621||122.00303137621|122.00303137621|122.00303137621|122.00303137621|120.60632941812|119.36203519603|116.32109559134|113.30027891053|113.30027891053|113.30027891053|113.30027891053|113.30027891053|113.30027891053|113.30027891053|107.77833834717|-119.6754862849|-119.6754862849|-119.6754862849|-119.6754862849|-119.6754862849|-119.6754862849|-120.64665381821|-121.10794838172|-123.37299440417|-125.57218067771|-125.57218067771|117.88475827805|117.88475827805|117.88475827805|117.88475827805|117.88475827805|117.88475827805|117.88475827805|117.88475827805|117.88475827805|117.88475827805|117.88475827805|117.88475827805|117.88475827805|117.88475827805|117.88475827805|117.88475827805|117.88475827805|117.88475827805|117.88475827805|117.88475827805|117.88475827805|117.88475827805|117.88475827805|117.02362049544|115.53346282601|114.80355021459|-123.89303015845|-123.89303015845|-125.13836880942|-126.61598635785|-126.61598635785||-126.61598635785|-126.61598635785|-126.61598635785|-126.61598635785|-126.61598635785|-126.61598635785|-127.41885878854|-127.41885878854|-130.05294934702|-131.11272368379|-131.40580299107|-132.09105272313|-132.09105272313|-134.15783193398|126.554141417|126.554141417|126.554141417|126.554141417|126.554141417|126.554141417|126.554141417|126.554141417|126.554141417|126.554141417|126.554141417|125.37610928476|125.37610928476|125.37610928476|125.37470383041|125.37470383041|123.73976627316|122.83029297685|121.4725499561|120.59126097132|120.59126097132|120.59126097132|120.59126097132|120.48000978286|119.49277409717|119.49277409717|119.49277409717|119.49277409717|119.49277409717||119.49277409717|119.01375889966|119.01375889966|119.01375889966|119.01375889966|119.01375889966|119.01375889966|119.01375889966|119.01375889966|119.01375889966||119.01375889966|119.01375889966|119.01375889966|119.01375889966|119.01375889966|119.01375889966|116.85306045953|115.37965003587|114.21102684447|-123.78109412944|-123.78109412944|-123.78109412944|-123.78109412944|-123.78109412944||-123.78109412944|-123.78109412944|-123.78109412944|-123.78109412944|-123.78109412944|-123.78109412944|-123.78109412944|-123.78109412944|-123.78109412944|-123.78109412944|-123.78109412944|-124.37955152498|-127.75241259265|-127.75241259265|-127.75241259265|-127.75241259265|-127.75241259265|-131.95991146008|-131.95991146008|-131.95991146008|-131.95991146008|-131.95991146008|-131.95991146008|-131.95991146008|-131.95991146008|-131.95991146008|-131.95991146008|-131.95991146008|-131.95991146008|-131.95991146008|-131.95991146008|-131.95991146008|-133.48712001289|-134.51230743687|-134.83264974268||-135.55738714781|-135.55738714781|-138.14320583969|-139.78758037807|-139.78758037807|-139.78758037807|-139.78758037807|-139.78758037807|-139.78758037807|-139.78758037807|-142.28175850181|-143.10474956678|-143.10474956678|-143.10474956678|-143.10474956678|-143.10474956678|-143.10474956678|-144.53635792878|-144.53635792878|-150.37150833504|-152.49723256845|-155.79915082475|-159.39654877473|-161.61983598834|-161.61983598834|-161.61983598834|153.71609080134|153.71609080134|153.71609080134|153.71609080134|153.71609080134
00401|8118|/equities/ppg-industries|SnP500/R1000GROWTH/R1000VALUE|-145.35823122555|-145.35823122555|-145.35823122555|-145.35823122555|-145.35823122555|-146.82081420216|-147.45257025067|-148.73749664643|-148.73749664643|-148.73749664643|-148.73749664643|-148.73749664643|-148.73749664643|-148.73749664643|-149.35777588265|-149.67742702751|-149.67742702751|-149.67742702751|-150.37741610506||-151.17472449837|-151.17472449837|-151.17472449837|-151.17472449837|-151.17472449837|-151.17472449837|-151.22080391312|144.95318987833|144.95318987833||144.95318987833|144.95318987833|144.03354732711|143.70584026313||143.70584026313|143.70584026313|143.70584026313|143.70584026313|143.70584026313|143.70584026313|143.70584026313|140.05926933262|139.85363048948|139.25489599878|138.45988403619|138.08906233378|137.29781332357|137.29781332357|137.29781332357|136.1370153465|134.15613196052|133.58570122892|131.21077924497|130.43843173009|130.43843173009||130.43843173009|129.66881496622|128.74150437463|128.67415416625|127.06961343451|126.78124213399|125.11418125565|-130.07243382533|-130.07243382533|-130.07243382533|-130.07243382533|-130.07243382533|-130.07243382533|-130.07243382533|-130.07243382533|-130.07243382533|-130.07243382533|-130.07243382533|-130.07243382533|-130.63763636228|-130.63763636228|-133.16404023299|-133.32221757184|-134.93810782179|-135.96123655309|-135.96123655309|-135.96123655309|-135.96123655309|-135.96123655309|-135.96123655309|-135.96123655309|-135.96123655309|-135.96123655309|-135.96123655309|-135.96123655309|-135.96123655309|-135.96123655309|-135.96123655309|-135.96123655309|-135.96123655309|-135.96123655309|-135.96123655309|-135.96123655309|-135.96123655309|-135.96123655309|-137.94954971019|-137.94954971019|-139.5036568503|-140.12763564375|-140.12763564375|-140.12763564375|-141.41543035802|-143.34416705366|-143.34416705366|-143.64684604269|-144.71066881398|-145.78339447988||-145.78339447988|-145.78339447988|-145.78339447988|-145.78339447988|-145.78339447988|-145.78339447988|-145.82649448787|-145.82649448787|-146.7908781731|-146.9017040206|-146.9017040206|-146.9017040206|-146.99785594465|-146.99785594465|-146.99785594465|-146.99785594465|-148.89650789368|-149.98705411883|-149.98705411883|-149.98705411883|-149.98705411883|-149.98705411883|-152.16722240417|-152.54422740272|-152.54422740272|143.96661599669|143.96661599669|143.96661599669|143.96661599669|143.96661599669|143.96661599669|143.96661599669|143.96661599669|143.96661599669|143.42389210012|143.42389210012|143.42389210012|143.35265761775|141.3671208638|140.2781139032|140.2781139032|140.2781139032|140.2781139032||140.2781139032|139.46734403415|136.48955550507|135.84977653639|135.04420140735|134.95069346701|134.95069346701|134.95069346701|134.95069346701|134.21178788652||134.21178788652|133.87609262219|133.87609262219|133.31288411607|132.59293646858|132.59293646858|132.59293646858|131.8218788046|-140.75905833731|-140.75905833731|-140.75905833731|-140.75905833731|-140.75905833731|-141.19969659067||-141.19969659067|-141.19969659067|-142.68799787337|135.4016130536|135.4016130536|135.4016130536|135.4016130536|135.4016130536|135.4016130536|135.4016130536|135.4016130536|135.4016130536|135.4016130536|135.4016130536|135.4016130536|135.4016130536|135.4016130536|135.4016130536|135.4016130536|135.4016130536|135.4016130536|135.4016130536|135.4016130536|135.4016130536|135.4016130536|135.14235539891|133.95404357121|133.95404357121|133.95404357121|132.01628754055|132.01628754055|132.01628754055|132.01628754055|132.01628754055|130.42938947819||130.42938947819|130.42938947819|130.42938947819|129.87153996519|123.03782557439|-133.53360015474|-133.53360015474|-133.53360015474|-133.53360015474|-133.53360015474|-133.95371830819|-134.98437059448|-134.98437059448|-134.98437059448|-134.98437059448|-135.1202465658|-135.1202465658|-135.1202465658|-135.1202465658|-135.83360509128|126.64828142211|126.64828142211|126.64828142211|126.64828142211|126.64828142211|124.26203022053|123.51772583911|123.196357398|122.50261990755|122.17708526582|122.17708526582
00402|8203|/equities/ppl-corp|SnP500/R1000VALUE|-26.744310446973|-26.744310446973|-26.967790981863|-26.967790981863|-26.968785730879|-26.968785730879|-26.968785730879|-26.968785730879|-26.968785730879|-26.968785730879|-26.968785730879|-26.968785730879|-26.968785730879|-26.968785730879|-27.214456766083|-27.214456766083|-27.273841347114|-27.737323193436|26.696196416308||26.696196416308|26.696196416308|26.696196416308|26.696196416308|26.625218659959|26.541505627085|26.541505627085|26.342928255321|26.006731497714||25.874668800621|25.874668800621|25.870211335149|25.870211335149||25.870211335149|25.870211335149|25.870211335149|25.870211335149|25.870211335149|25.870211335149|25.870211335149|25.258497713994|25.258497713994|25.258497713994|25.258497713994|25.258497713994|25.258497713994|25.258497713994|25.258497713994|25.199557023628|25.199557023628|25.199557023628|25.199557023628|25.09950871532|25.028373825021||25.028373825021|24.91819393576|24.790547505583|24.790547505583|24.675052580531|24.378391726475|24.1287687969|24.012286220309|24.012286220309|24.012286220309|24.012286220309|24.012286220309|23.918903557751|23.918903557751|23.586837998466|23.189408792412|23.189408792412|23.189408792412|23.189408792412|23.189408792412|22.744898492932|-24.331549929416|-24.331549929416|-24.331549929416|-24.331549929416|-24.331549929416|-24.331549929416|-24.331549929416|-24.331549929416|-24.331549929416|-24.331549929416|-24.331549929416|-24.331549929416|-24.331549929416|-24.331549929416|-24.331549929416|-24.331549929416|-24.495056151059|-24.923950299848|-25.061056571127|-25.392007144426|-25.793896657598|24.594561046915|24.594561046915|24.594561046915|24.594561046915|24.594561046915|24.580816179829|24.580816179829|24.442017244318|-25.581321948433|-25.581321948433|-25.581321948433|-25.581321948433|-25.581321948433|-25.581321948433|-25.725357737435||-26.037063932301|-26.268682320782|-26.387981344007|-26.42804354833|-26.42804354833|-26.42804354833|-26.445042391457|-26.445042391457|-26.445042391457|-26.445042391457|-26.451712365325|-26.62218045678|-26.721312835108|-26.968680516759|-27.280199624741|-27.329564592983|-27.329564592983|-27.329564592983|-27.329564592983|-27.593405111792|-27.885172164178|-28.331303688923|26.760497068136|26.760497068136|26.760497068136|26.760497068136|26.760497068136|26.760497068136|26.560552463233|26.376464589105|26.289004784674|25.937222781602|-27.233271246539|-27.233271246539|-27.233271246539|-27.233271246539|-27.233271246539|-27.233271246539|-27.233271246539|-27.233271246539|-27.233271246539|-27.233271246539|-27.233271246539||-27.233271246539|-27.233271246539|-27.233271246539|-27.233271246539|-27.233271246539|-27.233271246539|-27.233271246539|-27.233271246539|-27.233271246539|-27.233271246539||-27.233271246539|-27.233271246539|-27.233271246539|-27.233271246539|-27.233271246539|-27.233271246539|-27.233271246539|-27.233271246539|-27.233271246539|-27.233271246539|-27.233271246539|-27.233271246539|-27.233271246539|-27.233271246539||-27.233271246539|-27.569746049893|-28.050550390892|-28.38755663414|-28.44672847875|-28.615281506919|-28.615281506919|-28.915590626822|-29.304268049781|27.608343688002|27.608343688002|27.608343688002|27.608343688002|27.608343688002|27.608343688002|27.608343688002|27.608343688002|27.608343688002|27.608343688002|27.608343688002|27.495987140857|27.462977675203|27.462977675203|27.462977675203|27.34624366849|27.34624366849|27.274435998104|27.274435998104|27.268294614993|27.268294614993|27.268294614993|27.268294614993|27.268294614993|27.190882888593|26.834313515334||26.833126310407|26.333473262851|-28.0326258244|-28.0326258244|-28.0326258244|-28.0326258244|-28.0326258244|-28.0326258244|-28.0326258244|-28.0326258244|-28.0326258244|-28.0326258244|-28.0326258244|-28.0326258244|-28.0326258244|-28.0326258244|-28.0326258244|-28.0326258244|-28.0326258244|-28.0326258244|-28.372639503952|-28.534721202248|-28.534721202248|-28.534721202248|-28.534721202248|-28.534721202248|-28.534721202248|-29.149411857784|-29.362114633381|-29.362114633381|-29.470682476692
00403|8267|/equities/principal-fin|SnP500/R1000VALUE|77.166948534434|77.166948534434|77.166948534434|77.166948534434|77.166948534434|77.166948534434|77.166948534434|77.166948534434|77.166948534434|76.955496710081|76.942113085645|76.942113085645|76.942113085645|76.942113085645|76.942113085645|76.942113085645|76.942113085645|76.942113085645|76.942113085645||76.942113085645|76.942113085645|76.942113085645|76.942113085645|76.942113085645|76.595125803304|76.020147771416|76.020147771416|76.020147771416||76.020147771416|76.020147771416|76.020147771416|76.020147771416||76.020147771416|76.020147771416|76.020147771416|76.020147771416|76.020147771416|76.020147771416|76.020147771416|73.609330992763|72.68703063866|72.285593497979|71.49287847703|71.346884341217|71.346884341217|70.935981109381|70.769426693122|70.405472187644|69.983578157033|69.94759035067|68.938230835746|68.938230835746|68.938230835746||68.483138681132|68.483138681132|68.105442736717|68.105442736717|67.623384644185|67.623384644185|66.413210314285|65.845790119589|65.845790119589|65.845790119589|65.845790119589|65.845790119589|65.845790119589|65.845790119589|-71.158634268795|-71.158634268795|-71.158634268795|-71.158634268795|-71.158634268795|-71.158634268795|-71.158634268795|-72.091818583844|67.151486208566|67.151486208566|67.151486208566|67.151486208566|67.151486208566|-72.383756089965|-72.383756089965|-72.383756089965|-72.383756089965|-72.383756089965|-72.383756089965|-72.383756089965|-72.383756089965|-72.383756089965|-73.319174687906|-75.161301207591|-76.188995831037|-76.188995831037|-76.188995831037|-77.527143364509|-78.140870285652|-78.704579671911|-79.093457535602|-79.093457535602|-79.093457535602|-79.093457535602|-79.093457535602|-79.093457535602|-79.093457535602|-79.093457535602|-79.093457535602|-79.093457535602|-79.380506440111|-79.493772997199|-79.493772997199||-79.493772997199|-79.493772997199|-79.493772997199|-79.493772997199|-79.493772997199|-79.493772997199|-79.493772997199|-79.493772997199|-79.778630271817|-80.409873767324|-80.624990458431|-81.32974707173|-81.32974707173|-81.32974707173|-81.985552539281|-82.243948978243|-82.916142616071|-83.372469247105|-83.372469247105|-83.372469247105|-83.372469247105|-83.372469247105|-83.372469247105|-84.771632632417|79.356906363444|79.356906363444|79.356906363444|79.247316366956|79.247316366956|79.247316366956|78.736743086494|78.309155272021|76.821282703098|76.279203342526|74.869387031005|74.869387031005|74.653766182182|74.041126599045|72.994586483341|71.921927045563|71.741209078305|71.741209078305|71.741209078305||71.741209078305|71.423011409434|69.914455002317|69.169346298406|69.169346298406|69.169346298406|69.169346298406|69.169346298406|69.169346298406|69.169346298406||69.169346298406|68.054174051399|68.054174051399|67.491030385886|-71.547564954444|-71.547564954444|-71.547564954444|-71.547564954444|-71.547564954444|-71.547564954444|-71.547564954444|-71.547564954444|-71.653685537626|-72.757169263947||-73.289877383047|-73.289877383047|-73.770531901247|-73.770531901247|-73.770531901247|-73.770531901247|-73.770531901247|-73.770531901247|-73.770531901247|-74.070038751901|-74.493375729787|-74.748749573217|-75.050998003551|-75.050998003551|-75.050998003551|-75.050998003551|-75.050998003551|-77.844719444457|-78.261352683375|-78.368877250014|-78.368877250014|-78.368877250014|-78.368877250014|-78.896864796587|-78.896864796587|-78.896864796587|-78.896864796587|-78.896864796587|-78.896864796587|-78.896864796587|-78.896864796587|-78.896864796587|-78.896864796587|-78.896864796587|-78.896864796587||-78.896864796587|-78.896864796587|-79.229877696115|-79.229877696115|-79.229877696115|-79.229877696115|-79.229877696115|-79.229877696115|-79.229877696115|-79.229877696115|-79.528564080792|-79.528564080792|-79.528564080792|-79.528564080792|-79.528564080792|-79.528564080792|-79.528564080792|-82.098847059062|-82.098847059062|-86.190381213085|-89.138204755669|-91.29217040791|-92.757409495931|-93.995512239873|-93.995512239873|-93.995512239873|87.764946922429|87.764946922429|87.764946922429|87.764946922429|87.764946922429
00404|7968|/equities/the-progressive|SnP500/R1000VALUE|174.87899142722|174.45915107175|172.97850247935|172.42117796508|172.42117796508|171.35575051404|170.52703969085|170.52703969085|170.52703969085|170.52703969085|170.52703969085|170.52703969085|170.52703969085|163.08665877315|163.08665877315|162.9890572333|162.06242097156|162.06242097156|160.71713376858||160.31125858998|157.92306082752|157.618405904|157.31545510737|156.66973768983|-163.25025343701|-163.25025343701|-163.25025343701|-163.25025343701||-163.25025343701|-163.25025343701|-163.25025343701|-163.25025343701||-163.25025343701|-163.25025343701|-163.25025343701|-163.25025343701|-163.25025343701|-163.25025343701|-165.58706008363|157.24561095798|157.24561095798|156.97238002266|156.97238002266|156.97238002266|156.97238002266|156.97238002266|156.97238002266|156.97238002266|156.97238002266|156.78709396268|156.78709396268|156.78709396268|156.38788587677||154.28681926846|153.55536037153|153.50612599271|153.50612599271|153.50612599271|153.50612599271|153.50612599271|153.50612599271|153.50612599271|152.50311742245|152.18879611703|152.18879611703|152.18879611703|152.18879611703|152.18879611703|152.18879611703|152.18879611703|152.18879611703|152.18879611703|152.18879611703|152.18879611703|152.18879611703|152.18879611703|152.18879611703|152.18879611703|152.18879611703|150.69087969167|148.58931717721|144.84077013695|137.12276224256|136.3669653376|136.24495595915|135.96108413145|135.96108413145|135.96108413145|135.96108413145|135.96108413145|135.96108413145|135.96108413145|135.96108413145|135.96108413145|135.96108413145|135.96108413145|135.96108413145|135.96108413145|135.96108413145|133.93648545394|132.50110380651|132.50110380651|132.50110380651|132.50110380651|131.63178658487|130.0508756108|129.56263705833|129.52070672361|127.42528053228|127.42528053228||127.42528053228|127.11049126518|127.11049126518|127.11049126518|127.11049126518|127.11049126518|127.11049126518|127.11049126518|127.11049126518|127.11049126518|127.11049126518|127.11049126518|125.1722073967|118.85917735682|118.85917735682|118.85917735682|118.1879810292|118.08358848961|117.27065582708|117.26506053458|117.26506053458|117.26506053458|117.26506053458|117.26506053458|116.5245133666|115.62946036434|115.53439737002|115.03377263458|-125.6412127078|-125.6412127078|-125.6412127078|-125.6412127078|-125.6412127078|-125.6412127078|-125.6412127078|-125.6412127078|-130.2850569156|126.94465654126|126.51655623771|126.51655623771|126.51655623771|126.51655623771|126.51655623771||126.51655623771|126.51655623771|126.51655623771|126.51655623771|126.51655623771|125.74894764531|125.6674863031|125.6674863031|125.6674863031|125.6674863031||125.6674863031|125.6674863031|125.6674863031|125.6674863031|125.6674863031|125.6674863031|125.6674863031|125.6674863031|125.6674863031|125.6674863031|125.6674863031|125.6674863031|125.6674863031|125.6674863031||125.6674863031|125.6674863031|125.6674863031|125.6674863031|125.6674863031|125.19554023506|124.86338085335|123.56863766102|-135.70803029712|-135.70803029712|-135.70803029712|-135.70803029712|-135.70803029712|-135.70803029712|-135.70803029712|-135.70803029712|-135.70803029712|-135.70803029712|-140.91614530016|-142.20685559374|-142.20685559374|-142.20685559374|-142.44039727429|-144.00099310587|-145.35054921784|-146.44617366436|-147.92337920513|-147.92337920513|-147.92337920513|-147.92337920513|-148.0609805567|-149.74799807678|140.69732832235|140.17175053802|139.92201730109||138.49794982646|-146.70000582853|-146.70000582853|-146.70000582853|-146.70000582853|-146.70000582853|-146.70000582853|-146.70000582853|-146.70000582853|-146.70000582853|-146.70000582853|-146.70000582853|-146.70000582853|-146.70000582853|-146.70000582853|-146.70000582853|-146.70000582853|139.36250339798|139.36250339798|139.36250339798|139.36250339798|139.36250339798|139.36250339798|139.36250339798|137.78723013458|136.48069605363|136.48069605363|136.48069605363|135.75296428131|135.75296428131|135.75296428131
00405|7923|/equities/prologis|SnP500/R1000VALUE|-134.36035770031|-134.36035770031|-134.36035770031|-134.36035770031|-134.36035770031|-134.36035770031|-134.36035770031|-134.36035770031|-134.36035770031|-134.53037845465|-134.53037845465|-134.61789076395|-134.61789076395|-134.61789076395|-134.61789076395|-134.61789076395|-134.61789076395|126.70228892502|126.70228892502||126.70228892502|126.70228892502|126.70228892502|126.70228892502|126.70228892502|126.70228892502|126.70228892502|126.70228892502|126.70228892502||126.70228892502|126.70228892502|125.95780978477|125.95780978477||125.95780978477|125.95780978477|125.95780978477|125.95780978477|125.95780978477|125.95780978477|125.67312913775|117.8790209651|115.8394731813|114.49108105824|112.88343143666|112.88343143666|112.77881050335|112.3008170921|112.3008170921|110.30090796488|108.00569104581|108.00569104581|106.11443669596|106.11443669596|105.41714983294||105.22460778896|104.09234400529|103.66518259365|103.66518259365|103.65491920399|102.71634818103|100.40965351214|100.40965351214|100.40965351214|100.40965351214|100.40965351214|100.40965351214|100.40965351214|100.40965351214|-105.69601403576|-105.69601403576|-105.69601403576|-105.69601403576|-105.77723440972|-107.28885454433|-107.52357519221|-109.25730682028|-109.65311872311|-111.52378875615|-111.52378875615|-114.51754497822|-114.87206125429|-114.87206125429|-114.87206125429|-114.87206125429|-114.87206125429|-114.87206125429|-114.87206125429|-114.87206125429|-114.87206125429|-114.87206125429|-115.54395813601|-118.23772753231|-118.79585447287|-118.79585447287|-118.79585447287|-119.26733981212|-120.43760099499|-122.35289075737|-125.20765726174|-127.77064913008|-127.77064913008|-127.77064913008|-127.77064913008|-127.77064913008|-127.77064913008|-127.83625227216|-127.83625227216|-127.83625227216|-127.83625227216|-127.83625227216|-127.85720213226||-127.85720213226|-127.85720213226|-127.85720213226|-127.85720213226|-127.85720213226|-127.85720213226|-127.85720213226|-127.85720213226|-127.85720213226|-127.85720213226|-127.92189066467|-129.04015564982|120.22245895017|120.22245895017|120.22245895017|120.22245895017|120.22245895017|120.22245895017|120.22245895017|120.22245895017|120.22245895017|120.22245895017|120.22245895017|120.22245895017|120.22245895017|120.22245895017|120.22245895017|120.22245895017|120.22245895017|120.22245895017|120.22245895017|120.22245895017|120.22245895017|120.22245895017|120.22245895017|118.82245033702|117.8259900936|-126.16582578383|-126.16582578383|-126.16582578383|-126.16582578383|-126.16582578383|-126.16582578383||-126.16582578383|-126.16582578383|-126.16582578383|-126.16582578383|-126.16582578383|-126.16582578383|-126.88814008194|-127.524600108|-128.24177666012|-128.42331887506||-128.42331887506|-128.42331887506|-128.42331887506|-128.42331887506|-128.42331887506|119.83761150517|119.83761150517|119.83761150517|119.83761150517|119.83761150517|119.83761150517|119.83761150517|119.83761150517|119.83761150517||119.83761150517|119.83761150517|119.83761150517|119.83761150517|119.83761150517|119.83761150517|119.83761150517|119.83761150517|119.83761150517|119.83761150517|119.83761150517|119.83761150517|119.83761150517|119.2319931238|119.2319931238|118.38720959746|-125.9214946015|-125.9214946015|-125.9214946015|-125.9214946015|-125.9214946015|-125.9214946015|-125.9214946015|-125.9214946015|-125.9214946015|-125.9214946015|-125.9214946015|-125.9214946015|-125.9214946015|-125.9214946015|-125.9214946015|-125.9214946015|-125.9214946015|-125.9214946015|-125.9214946015||-125.9214946015|-125.9214946015|-125.9214946015|-125.9214946015|-125.9214946015|-125.9214946015|-125.9214946015|-125.9214946015|-125.9214946015|-125.9214946015|-126.28415883728|-126.86629076741|-127.57225633283|-127.57225633283|-128.42490837993|-128.59350710797|-128.59350710797|-128.59350710797|-128.59350710797|-128.72182009935|-130.05890317264|-130.05890317264|-130.05890317264|-130.05890317264|-130.05890317264|-130.05890317264|-130.05890317264|-130.47442233076|-130.47442233076|-130.47442233076|-131.90741207323
00406|8191|/equities/prudential-fin|SnP500/R1000VALUE|102.28052793558|102.28052793558|102.224331367|102.224331367|102.224331367|102.224331367|102.224331367|102.224331367|102.224331367|102.224331367|102.224331367|101.25869845017|101.14722598414|101.14722598414|101.14722598414|101.14722598414|101.14722598414|101.14722598414|101.14722598414||101.14722598414|101.14722598414|101.14722598414|101.14722598414|101.14722598414|101.14722598414|101.14722598414|101.14722598414|101.14722598414||101.14722598414|101.14722598414|101.14722598414|101.14722598414||101.14722598414|101.14722598414|101.14722598414|101.14722598414|101.14722598414|101.14722598414|101.14722598414|98.453584494644|97.69125304228|97.293872568408|95.835414168348|94.6232372358|94.380173161577|94.041490399121|93.401277581055|93.314747323812|92.9186088666|92.449013191757|91.263345990244|91.058638920096|91.058638920096||90.648364662421|90.648364662421|90.648364662421|90.648364662421|-95.050990453574|-95.050990453574|-95.050990453574|-95.050990453574|-95.050990453574|-95.050990453574|-95.050990453574|-95.050990453574|-95.050990453574|-95.050990453574|-95.050990453574|-95.050990453574|-95.050990453574|-95.050990453574|-95.050990453574|-95.294832354236|-95.294832354236|-95.757613818645|-95.757613818645|-97.865126787292|91.005889717135|91.005889717135|91.005889717135|-95.816240134281|-95.816240134281|-95.816240134281|-95.816240134281|-95.816240134281|-95.816240134281|-95.816240134281|-95.816240134281|-95.816240134281|-96.785821082904|-98.410915722133|-99.165013160564|-99.165013160564|-99.165013160564|95.074475353475|95.074475353475|95.074475353475|95.074475353475|95.074475353475|94.70613296111|94.215112940268|94.215112940268|93.814680593761|91.961592905557|91.899773960682|-96.117576537246|-96.117576537246|-96.117576537246|-96.117576537246|-96.117576537246||-96.117576537246|-96.117576537246|-96.117576537246|-96.117576537246|-96.117576537246|-96.117576537246|-96.117576537246|-96.117576537246|-96.289526976605|-96.754922484314|92.529602862863|92.529602862863|92.529602862863|92.529602862863|92.529602862863|92.529602862863|92.529602862863|92.529602862863|92.529602862863|92.529602862863|92.086729804929|92.086729804929|92.086729804929|92.086729804929|92.086729804929|91.966487827929|91.966487827929|91.351528104845|91.092330289847|91.092330289847|89.918565671716|89.647846558661|88.84260977967|88.279568134231|87.633539348846|87.633539348846|87.633539348846|87.633539348846|86.121153679165|84.968324068159|84.801289217306|84.209593934223|84.209593934223||84.209593934223|83.489714271939|82.152903061351|81.293043609442|81.293043609442|81.293043609442|81.293043609442|81.293043609442|81.293043609442|81.293043609442||81.293043609442|80.869376260044|80.869376260044|80.328805585704|79.350848776325|79.253395664654|79.253395664654|79.253395664654|-84.960615823064|-84.960615823064|-84.960615823064|-84.960615823064|-84.960615823064|-84.960615823064||-84.960615823064|-84.960615823064|-84.960615823064|-84.960615823064|-84.960615823064|-84.960615823064|-84.960615823064|-84.960615823064|-84.960615823064|-85.510680619648|-86.111706403207|-86.111706403207|-86.111706403207|-86.111706403207|-86.111706403207|-86.111706403207|-86.111706403207|-89.34245369535|81.644780679859|81.644780679859|81.644780679859|81.644780679859|81.644780679859|81.644780679859|81.644780679859|81.644780679859|81.644780679859|81.644780679859|81.356296058404|79.7547237563|-86.273415708117|-86.273415708117|-86.273415708117|-86.273415708117|-86.273415708117||-86.273415708117|-86.273415708117|-86.273415708117|-86.273415708117|-86.273415708117|-86.273415708117|-86.273415708117|-86.273415708117|-86.273415708117|-86.273415708117|-88.242684204901|-89.581645356819|-89.581645356819|-89.581645356819|-89.581645356819|-89.581645356819|-89.581645356819|-92.448761741817|-92.448761741817|-96.528069381913|-99.682304891172|-101.75978060146|-103.31808948937|97.125463395069|97.125463395069|97.125463395069|97.125463395069|97.125463395069|97.125463395069|97.125463395069|97.125463395069
00407|7893|/equities/publ-svc-enter|SnP500/R1000VALUE|-60.177422267251|-60.177422267251|-60.177422267251|-60.177422267251|-60.177422267251|-60.177422267251|-60.177422267251|-60.177422267251|-60.177422267251|-60.177422267251|-60.177422267251|-60.177422267251|-60.691023647844|-60.80141598655|-61.321068245114|-61.321068245114|-61.330355173947|-62.189560473629|-62.702012129037||-63.488902272349|-63.715736279352|-63.715736279352|-63.715736279352|-63.715736279352|-63.715736279352|-63.715736279352|-63.715736279352|-63.715736279352||-63.715736279352|-63.715736279352|-63.724151913174|-63.989613126658||-64.187545463066|-64.187545463066|-65.154495526928|-65.156165819834|-65.156165819834|-65.156165819834|61.997294938015|61.997294938015|61.997294938015|61.997294938015|61.997294938015|61.997294938015|61.997294938015|61.997294938015|61.997294938015|61.997294938015|61.997294938015|61.997294938015|61.997294938015|61.997294938015|61.997294938015||61.289772814565|61.005303296836|60.571888852747|60.571888852747|60.27487768137|60.20422000292|60.20422000292|60.20422000292|60.20422000292|60.20422000292|60.20422000292|60.20422000292|60.20422000292|60.20422000292|59.067466093468|58.209512632608|57.601545737149|57.601545737149|57.601545737149|57.601545737149|57.050999391146|57.050999391146|57.050999391146|57.050999391146|57.050999391146|57.050999391146|57.050999391146|57.031113240528|56.852623618762|56.490693477701|55.779937748458|54.795484971499|-58.721424888259|-58.721424888259|-58.721424888259|-58.721424888259|-58.721424888259|-59.220473208566|-60.075247780636|-60.627776693586|-61.233085181188|-61.945357045973|-61.945357045973|-61.945357045973|-61.945357045973|-61.945357045973|-61.945357045973|-61.945357045973|-61.945357045973|-61.945357045973|-61.945357045973|-61.945357045973|-61.945357045973|-61.945357045973|-61.945357045973|-61.945357045973|-62.663679594813||-62.663679594813|-62.663679594813|-62.663679594813|-62.663679594813|-62.663679594813|-62.663679594813|-62.663679594813|-62.663679594813|-62.663679594813|-62.663679594813|-62.663679594813|-62.663679594813|-62.663679594813|-62.663679594813|-63.392421399022|-63.881158861442|-63.881158861442|-63.881158861442|-63.881158861442|-64.417955011045|-64.64439497382|-65.533215739005|62.161460756652|62.161460756652|62.161460756652|62.161460756652|62.161460756652|62.161460756652|62.029366003132|62.029366003132|62.029366003132|61.041658925737|61.041658925737|61.041658925737|61.041658925737|61.041658925737|61.016288704039|60.650319570039|60.074144012409|60.074144012409|60.074144012409|60.074144012409|60.074144012409||60.036162971492|60.036162971492|60.036162971492|60.036162971492|60.036162971492|60.036162971492|60.036162971492|60.036162971492|60.036162971492|60.036162971492||60.036162971492|59.522917293025|59.522917293025|59.101069913618|59.101069913618|59.043967443829|58.958696561248|58.958696561248|-62.368334433404|-62.368334433404|-62.368334433404|-62.368334433404|-62.377650967143|-62.377650967143||-62.377650967143|-63.142389446389|-64.035432769072|-64.142475303854|61.374903041701|61.374903041701|61.374903041701|61.374903041701|61.374903041701|61.374903041701|61.374903041701|61.374903041701|61.374903041701|61.374903041701|61.374903041701|61.374903041701|61.374903041701|61.374903041701|61.374903041701|61.374903041701|61.374903041701|61.374903041701|61.374903041701|61.374903041701|61.228338938413|61.228338938413|61.017875809866|61.008196878651|60.472995811281|60.200707168023|60.200707168023|60.200707168023|60.200707168023|59.752730813998|59.509296565608||59.509296565608|58.508660587289|58.21300887012|58.21300887012|58.21300887012|57.571395650434|-61.385349179601|-61.385349179601|-61.385349179601|-61.385349179601|-61.385349179601|-61.385349179601|-61.385349179601|-61.385349179601|-61.385349179601|-61.385349179601|-61.385349179601|-61.385349179601|-61.385349179601|-61.385349179601|-62.615109657022|-62.804288465416|-63.246416991539|-63.246416991539|-63.246416991539|-63.246416991539|-63.328051654022|-63.328051654022|-63.328051654022|-63.328051654022|-63.328051654022
00408|8158|/equities/public-stg-mld|SnP500/R1000GROWTH/R1000VALUE|-292.77499208001|-292.77499208001|-292.77499208001|-292.77499208001|-292.77499208001|-296.90665488274|-299.41885264748|-300.50440685875|-302.11213188841|-303.46125751816|-306.57750570865|-307.00754274697|-307.00754274697|-307.00754274697|-307.00754274697|-307.00754274697|-307.20044545326|-307.20044545326|-307.20044545326||-307.20044545326|-307.20044545326|292.95855474586|292.95855474586|292.95855474586|292.95855474586|292.95855474586|292.95855474586|292.95855474586||292.28465372391|292.28465372391|288.41460446591|285.33177724674||282.71253380063|279.60559785899|279.42343752182|276.21271941172|273.69411518294|273.35200957554|273.35200957554|262.04378084891|260.79186751215|260.79186751215|259.36928353672|257.46100812891|254.18896363553|254.1554145104|251.71380692128|246.66256290678|243.63894861279|243.62632812987|243.32788369915|243.32788369915|243.32788369915||243.32788369915|243.32788369915|243.32788369915|243.32788369915|243.32788369915|242.18320187221|236.44382507149|-254.61774908691|-254.61774908691|-254.61774908691|-254.61774908691|-254.61774908691|-254.61774908691|-254.61774908691|-254.61774908691|-254.61774908691|-254.61774908691|-254.61774908691|-255.26972375081|-257.06441439705|-257.20101694616|-263.01323015991|-267.52652913004|-273.46253989438|258.45446579927|258.45446579927|258.45446579927|258.45446579927|258.45446579927|258.45446579927|258.10495623476|-272.31234687277|-272.31234687277|-272.31234687277|-272.31234687277|-272.31234687277|-272.75584606008|-276.18518838851|-276.18518838851|-276.18518838851|-276.18518838851|-276.18518838851|-276.21133263871|-279.03371507111|-280.38133326044|-283.50882516507|-283.50882516507|-283.50882516507|-283.50882516507|-283.50882516507|-283.50882516507|-283.50882516507|-283.50882516507|-283.50882516507|-283.50882516507|-283.50882516507|-287.34561608239||-289.60582382684|-289.60582382684|-289.60582382684|-289.60582382684|-289.60582382684|-289.60582382684|-289.60582382684|-289.60582382684|-289.60582382684|-289.60582382684|-291.33833940829|-294.94244065114|-295.11519740282|-295.11519740282|-295.11519740282|-295.11519740282|-295.11519740282|-295.11519740282|-295.11519740282|-295.11519740282|-295.11519740282|-295.11519740282|-295.11519740282|-298.81799446939|-299.92217993072|-303.98626681756|285.61014682508|285.61014682508|285.61014682508|285.61014682508|285.61014682508|285.61014682508|285.61014682508|285.61014682508|285.61014682508|283.36682098946|280.30868587475|-298.43225196209|-298.43225196209|-298.43225196209|-298.43225196209|-298.43225196209|-298.43225196209||-298.43225196209|-298.43225196209|-298.43225196209|-298.43225196209|-298.43225196209|-298.43225196209|-298.43225196209|-298.43225196209|-298.43225196209|-298.43225196209||-298.43225196209|-298.43225196209|-298.43225196209|-298.43225196209|-298.43225196209|-298.43225196209|-298.43225196209|-298.43225196209|-298.43225196209|-298.51577370401|-298.51577370401|-298.51577370401|-298.51577370401|-298.51577370401||-298.51577370401|-298.51577370401|-299.25797292589|-299.25797292589|-299.25797292589|-300.71320736112|-300.71320736112|-302.20092987421|-302.20092987421|-302.20092987421|-302.20092987421|-302.20092987421|-302.20092987421|-302.20092987421|-302.20092987421|-302.20092987421|-302.20092987421|-302.20092987421|-305.887431509|-306.72094038164|-306.72094038164|-306.72094038164|-306.72094038164|-306.72094038164|-306.72094038164|-307.55069005238|-307.55069005238|-310.74007709542|-313.81693715273|-313.81693715273|-320.68353938193|297.25983858585|297.25983858585|294.48373381826|291.08352287316||290.37329812559|290.37329812559|290.37329812559|290.37329812559|-304.66794130794|-304.66794130794|-304.66794130794|-304.66794130794|-306.81023626553|-306.81023626553|-308.46248616363|-309.2791649688|-309.2791649688|-309.2791649688|-309.2791649688|-309.2791649688|-309.2791649688|-309.2791649688|-309.2791649688|-309.2791649688|-310.97777661122|-310.97777661122|-310.97777661122|-310.97777661122|-310.97777661122|-310.97777661122|-310.97777661122|-310.97777661122|-310.97777661122|-310.97777661122|-311.54113037097
00409|8237|/equities/pulte-homes-inc|SnP500/R1000GROWTH/R1000VALUE|101.35955191482|101.35955191482|101.35955191482|101.35955191482|101.35955191482|101.35955191482|101.35955191482|101.35955191482|101.35955191482|101.35955191482|101.35955191482|101.35955191482|101.35955191482|101.35955191482|101.35955191482|99.714247253683|99.714247253683|99.714247253683|99.714247253683||99.714247253683|99.714247253683|99.714247253683|97.876748079494|97.876748079494|97.876748079494|97.876748079494|97.876748079494|97.876748079494||97.876748079494|97.876748079494|97.620553116484|96.900645447462||96.900645447462|96.900645447462|96.900645447462|96.900645447462|96.900645447462|96.900645447462|95.886269464194|91.693630313541|91.353536923357|90.847479431307|90.004144660274|88.477938748774|87.987711484098|86.193846975061|85.600383425524|84.920430555134|83.874047867787|83.874047867787|83.232275662965|83.104295397408|82.953711957852||82.953711957852|82.47384502614|82.315382768981|82.087374371811|81.569192520538|81.569192520538|80.643378804965|76.738784817318|76.738784817318|76.738784817318|76.738784817318|76.738784817318|76.738784817318|76.738784817318|73.501151221174|69.200071285085|-76.761782272307|-76.761782272307|-76.761782272307|-76.761782272307|-76.761782272307|-76.761782272307|-76.761782272307|-76.761782272307|-77.705313161179|-77.826320114674|-77.826320114674|-77.826320114674|-77.826320114674|-77.826320114674|-77.826320114674|-77.826320114674|-77.826320114674|-77.826320114674|-78.103957078832|-78.103957078832|-78.103957078832|-79.935762396809|-79.935762396809|-79.935762396809|-79.935762396809|-80.417512248354|-80.908906431548|-81.106003517963|-81.561671728401|-83.766827674276|-83.766827674276|-83.766827674276|-83.766827674276|-84.32684357007|-84.32684357007|-84.32684357007|-84.32684357007|-84.32684357007|-84.32684357007|-84.32684357007|-84.32684357007||-84.32684357007|-84.32684357007|-84.32684357007|-84.32684357007|-84.32684357007|-84.32684357007|-85.624589306543|-85.624589306543|-85.624589306543|-85.624589306543|-85.907656941623|-88.348189550209|79.279694401799|79.279694401799|79.279694401799|79.279694401799|79.279694401799|79.279694401799|78.787996543313|78.373605371476|78.25105183431|78.25105183431|78.25105183431|78.25105183431|78.12568218115|78.12568218115|77.781732896997|77.534702252496|74.024908223802|-83.405835717857|-83.614267978337|-85.086822080585|77.580376838751|77.580376838751|77.260671429179|76.998857502962|75.973175478008|74.651992850863|73.726443520756|73.726443520756|73.726443520756|73.726443520756|73.726443520756||73.726443520756|73.726443520756|73.726443520756|73.726443520756|72.894941161707|72.389383341024|71.862364902706|71.316240459251|70.514157354354|70.099066694047||69.599369423215|69.599369423215|69.393329611316|69.393329611316|68.025640689548|67.681676113306|67.681676113306|67.681676113306|66.459359075955|-70.013281421128|-70.013281421128|-70.013281421128|-70.013281421128|-70.066154738344||-70.066154738344|-70.303816486503|-70.303816486503|-70.303816486503|66.086406299409|66.086406299409|66.086406299409|65.669616245491|64.830411194941|64.706287859966|64.612032253533|64.441605305351|64.441605305351|64.441605305351|63.479007217263|63.027237330126|63.027237330126|63.027237330126|63.027237330126|63.027237330126|63.027237330126|61.743876574489|61.436387430557|61.436387430557|59.917559282782|59.917559282782|59.917559282782|58.657843952711|58.246492365263|56.930824044967|56.237580780215|56.229332069344|56.229332069344|55.669256532398|54.677282169||54.677282169|54.677282169|54.677282169|54.620758721713|53.553066144921|-57.720094245856|-57.720094245856|-57.720094245856|-57.720094245856|-57.720094245856|-57.720094245856|-57.720094245856|-57.720094245856|-57.720094245856|-57.720094245856|-57.720094245856|-57.720094245856|-57.720094245856|-57.720094245856|-57.720094245856|-57.720094245856|-57.720094245856|-57.720094245856|-57.720094245856|-57.720094245856|-57.720094245856|-57.720094245856|-57.720094245856|-57.720094245856|-57.720094245856|-57.959191244553
00410|32533|/equities/pvh|SnP500/R1000VALUE|116.74505996952|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428||115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428|115.52438960428||115.52438960428|115.33209647465|114.62510638025|113.14178715577||112.27374753675|112.27374753675|112.26444106324|111.85104682957|109.62922210732|108.26635699845|107.60206302643|102.79995162399|102.79995162399|101.05966914927|97.914074831923|96.293419023046|96.085466327147|94.217187181531|92.306318141154|88.908688705422|85.244655151342|84.770172458197|82.602689907844|80.979102423781|79.930665443335||79.711711298529|79.404684052538|78.646314393228|77.55798484081|76.453164927679|76.453164927679|73.537402965976|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-77.741636208021|-78.637626805589|-78.637626805589|-78.637626805589|-78.637626805589|-78.637626805589|-78.637626805589|-78.646810070989|-79.409789527254|-79.628991617195|-79.628991617195|-79.628991617195|-79.628991617195|-81.096376963713|-81.619862207945|-81.953736023964|-82.658598905208|-83.728361819264|-83.728361819264|-84.813176391386|-86.036166771543|-86.14329515697|-86.14329515697|-86.28550728245|-86.28550728245|-86.28550728245|-86.28550728245|-86.28550728245|-86.28550728245||-86.28550728245|-86.28550728245|-86.28550728245|-86.28550728245|-86.28550728245|-86.28550728245|-86.740200659908|-86.740200659908|-86.813002530377|-88.234166629571|-88.234166629571|-88.862232652736|-88.862232652736|-88.862232652736|-90.383592463679|83.717963619348|83.717963619348|83.717963619348|83.717963619348|83.717963619348|83.717963619348|83.717963619348|83.717963619348|83.717963619348|83.717963619348|83.717963619348|83.717963619348|83.717963619348|83.717963619348|83.717963619348|83.717963619348|83.717963619348|83.717963619348|83.717963619348|83.717963619348|83.717963619348|83.717963619348|81.62995976355|79.159953529595|78.23199492215|78.23199492215|78.23199492215|78.23199492215||78.23199492215|-86.890489212107|-86.890489212107|-86.890489212107|-86.890489212107|-86.890489212107|-86.890489212107|-86.890489212107|-86.890489212107|-86.890489212107||-86.890489212107|-86.890489212107|-86.890489212107|-86.890489212107|-86.890489212107|-86.890489212107|-86.890489212107|-86.890489212107|-86.890489212107|-86.890489212107|-89.079429643498|-89.373537294452|80.903594732794|80.903594732794||79.891776350376|-88.565714820097|-88.565714820097|-88.565714820097|-88.565714820097|-88.565714820097|-88.565714820097|-88.565714820097|-88.565714820097|-88.565714820097|-88.565714820097|-88.565714820097|-88.565714820097|-88.565714820097|-89.11702004473|-89.11702004473|-89.11702004473|80.558473141672|80.558473141672|80.558473141672|80.558473141672|80.558473141672|80.558473141672|80.558473141672|80.558473141672|80.558473141672|80.558473141672|80.558473141672|80.558473141672|80.558473141672|80.558473141672|79.914168377716|79.914168377716|79.914168377716|79.914168377716||79.914168377716|79.914168377716|79.914168377716|79.914168377716|78.637964694586|77.703537537835|77.703537537835|77.05948700086|-79.035606170626|-79.035606170626|-79.035606170626|-79.035606170626|-79.035606170626|-79.035606170626|-79.035606170626|-79.035606170626|-79.035606170626|-80.662476358261|-80.662476358261|-82.82664109319|-85.155154345759|-86.501837755054|-87.930063656437|-87.930063656437|-87.930063656437|-87.930063656437|-87.930063656437|-87.930063656437|-87.930063656437|-87.930063656437|-89.158189924984
00411|945074|/equities/qorvo-inc|SnP500/R1000VALUE|104.34459444231|102.97122092982|100.46913036528|98.676784983634|-108.22599057769|-108.22599057769|-108.22599057769|-108.22599057769|-109.24776829189|100.36627765934|100.36627765934|100.36627765934|100.36627765934|100.36627765934|-107.4034479259|-107.4034479259|-107.4034479259|-107.4034479259|-108.99771903605||-110.3934507139|-110.3934507139|-110.3934507139|-110.3934507139|-110.3934507139|-110.3934507139|-110.3934507139|-113.71883199032|108.62392910474||108.62392910474|108.62392910474|108.12292553047|107.42049700529||105.67554714183|105.64180549243|105.64180549243|105.64180549243|105.64180549243|105.64180549243|103.94700393256|101.01334083937|99.820377014991|98.753243816027|97.027956843519|93.331063668091|92.458960445015|91.350157533849|91.21397525598|90.690529418537|90.519196166538|90.262442524724|87.794748890829|87.794748890829|87.794748890829||87.794748890829|87.794748890829|87.794748890829|87.612011653013|87.612011653013|87.612011653013|85.747786978689|-92.090419187777|-92.090419187777|-92.090419187777|-92.090419187777|-92.090419187777|-92.090419187777|-92.090419187777|-92.090419187777|-92.090419187777|-92.090419187777|-92.090419187777|-93.0704669849|-93.18471403376|-93.18471403376|-95.02301693245|-95.636125143857|-97.115139811669|-98.049249487937|-98.049249487937|-98.544441891843|-98.644377709686|-98.73764568044|-99.383728306397|-99.383728306397|-99.491232864178|-100.0070091946|-100.0070091946|-100.0070091946|-100.06222965795|-100.93076877606|-100.93076877606|-100.93076877606|-100.93076877606|-100.93076877606|-100.93076877606|-100.93076877606|-100.93076877606|-101.71669069939|-102.85298905564|-102.96459469833|-102.96459469833|-102.96459469833|-102.96459469833|-102.96459469833|-104.72621626366|-107.25194326434|-107.25194326434|-110.18882715474|100.46092315649|100.46092315649||100.29213392442|99.100709514548|97.499118359806|-106.27900237055|-106.27900237055|-106.27900237055|-106.27900237055|-106.27900237055|-106.27900237055|-106.27900237055|-106.27900237055|-106.27900237055|-106.9155570027|-109.67506567602|-110.77174130153|-110.80637932565|103.34893876107|103.34893876107|103.34893876107|103.34893876107|103.34893876107|103.34893876107|103.34893876107|103.34893876107|103.34893876107|101.47493109208|100.96492274053|100.60268414765|100.60268414765|99.907146170725|99.373499237818|98.887773933875|98.887773933875|98.823915312541|98.182408039053|98.082177682522|98.082177682522|96.717970896433|95.537192165736|95.537192165736|95.537192165736|95.537192165736|95.537192165736||95.537192165736|95.21143145331|95.21143145331|95.21143145331|95.21143145331|95.21143145331|95.21143145331|95.21143145331|95.21143145331|95.21143145331||95.21143145331|94.956998033389|94.956998033389|94.19044406664|91.470403359884|91.470403359884|91.470403359884|91.470403359884|91.470403359884|91.470403359884|91.470403359884|91.470403359884|91.470403359884|91.470403359884||88.486006496741|88.398172990535|88.398172990535|88.398172990535|88.398172990535|-95.947024843621|-95.947024843621|-95.947024843621|-95.947024843621|-95.947024843621|-95.947024843621|-95.947024843621|-95.947024843621|-95.947024843621|-95.947024843621|-95.947024843621|-95.947024843621|-95.947024843621|-95.947024843621|-95.947024843621|-95.947024843621|-95.947024843621|-96.334750199238|-97.326390398785|-98.85432215669|-98.949802091147|-99.193152295249|-99.193152295249|-100.05037051206|-100.05037051206|-100.73985810815|-100.90234571628|-102.27315782101|-102.87217342156|-102.87217342156||-103.04686071363|-103.49081403978|-103.49081403978|-103.49081403978|-103.49081403978|-103.49081403978|-103.49081403978|-103.49081403978|-103.49081403978|-103.49081403978|-103.49081403978|-103.49081403978|-103.49081403978|-103.49081403978|-103.49081403978|-103.49081403978|-103.49081403978|-104.61693288376|-104.61693288376|-105.93381141612|-109.0500668838|-109.10724749712|-109.10724749712|-109.65618133484|-109.65618133484|-109.65618133484|-110.11355440042|-110.11355440042|-110.56778394319|-110.56778394319|-110.60123478455
00412|19695|/equities/quanta-services|SnP500/R1000VALUE|194.58407675517|-208.92861037867|-208.92861037867|-208.92861037867|-208.92861037867|-208.92861037867|-208.92861037867|-208.92861037867|-209.35233266719|-209.35233266719|-209.35233266719|-209.35233266719|-209.35233266719|-210.66093230654|-211.10643321178|-211.10643321178|-211.10643321178|-211.10643321178|-211.66260348642||-211.66260348642|-211.66260348642|-211.66260348642|-211.66260348642|-211.66260348642|-211.66260348642|-213.48786980669|-216.01985737527|205.9213717332||205.9213717332|205.9213717332|204.87908357919|204.87908357919||204.87908357919|204.87908357919|204.87908357919|204.87908357919|203.00676594113|202.32918315833|202.042362594|195.94915050863|192.24233801496|189.03482418736|185.35146480887|181.7857902987|179.8772659813|177.2802500473|177.2802500473|176.93888714429|175.36626278158|171.94389424055|171.34907226466|171.34907226466|170.93480597495||170.54506504269|170.54340163571|169.33678342782|169.33678342782|169.33678342782|169.33678342782|165.50475631248|158.79166683103|-176.07290777173|-176.07290777173|-176.07290777173|-176.07290777173|-176.07290777173|-176.07290777173|-176.07290777173|-176.07290777173|-179.62290792071|-179.62290792071|-180.12017896002|-180.53359602484|-180.53359602484|-180.53359602484|-180.53359602484|-183.04546100335|-184.48611785815|-184.48611785815|-184.48611785815|-184.48611785815|-184.48611785815|-184.48611785815|-184.48611785815|-184.48611785815|-184.48611785815|-184.48611785815|-184.48611785815|-184.48611785815|-188.23234591932|-196.07344431846|-198.12955777783|-198.12955777783|-198.12955777783|-198.12955777783|-199.29006192573|-200.90645850906|-203.42161754777|-208.27013274486|-208.30097570745|-210.78719489142|-212.2429971382|-214.34444529977|-214.36766589975|201.01408322852|201.01408322852|201.01408322852|201.01408322852|201.01408322852|201.01408322852||201.01408322852|200.51897699083|199.09914781479|196.25937704451|196.25937704451|196.25937704451|196.25937704451|196.25937704451|195.25500762557|195.25500762557|195.25500762557|195.25500762557|195.25500762557|195.25500762557|195.25500762557|195.25500762557|195.25500762557|195.25500762557|195.25500762557|195.25500762557|195.25500762557|195.25500762557|195.25500762557|195.25500762557|195.25500762557|195.25500762557|195.25500762557|195.25500762557|195.25500762557|193.56334567175|192.57871113999|190.41634900022|190.13721108249|190.13721108249|190.13721108249|190.13721108249|190.13721108249|190.13721108249|189.62745523244|187.29112338788|185.34906721169|185.34906721169|185.34906721169||185.34906721169|185.34906721169|184.07986438488|184.07986438488|182.13176799058|179.67773080688|179.67773080688|179.67773080688|177.86469296196|177.52456604673||177.52456604673|175.440633315|174.91736339877|174.86262898257|173.47847159495|172.03302789386|171.66447730258|171.45330784271|168.45478452521|166.36422971833|166.36422971833|166.2263099413|166.2263099413|166.2263099413||163.67024593819|163.67024593819|163.67024593819|163.67024593819|163.67024593819|163.67024593819|163.67024593819|163.67024593819|163.67024593819|163.67024593819|163.21336683155|161.42501126823|161.42501126823|161.42501126823|161.42501126823|161.42501126823|161.42501126823|161.42501126823|161.42501126823|161.42501126823|160.90501638582|159.21999939181|159.21999939181|159.21999939181|159.21999939181|158.75607368509|158.75607368509|158.75607368509|158.75607368509|157.38563020539|155.89364727682|155.69915841841|155.69915841841|155.69915841841|155.69915841841||155.69915841841|155.69915841841|155.69915841841|155.69915841841|155.69915841841|154.91128872527|152.48032494268|151.67818141969|151.67818141969|151.67818141969|151.67818141969|151.67818141969|151.67818141969|151.67818141969|151.67818141969|151.67818141969|151.67818141969|151.67818141969|151.67818141969|151.67818141969|151.67818141969|151.67818141969|151.67818141969|150.67020242514|150.49497060995|150.49497060995|150.49497060995|150.49497060995|150.49497060995|150.49497060995|150.49497060995
00413|8198|/equities/quest-diag|SnP500/R1000VALUE|-132.07235890367|-132.07235890367|-132.07235890367|-132.07235890367|-132.07235890367|-133.8037810959|-134.4575182241|-135.92751675643|-136.17750698767|-136.59847584056|-136.59847584056|-136.59847584056|-136.59847584056|-137.46005270534|-139.14062439129|-140.48958096157|-140.79786136029|-141.69634203702|-141.69634203702||-142.77648793095|135.6193559949|135.6193559949|135.6193559949|134.8228371605|134.8228371605|134.70252289014|134.70252289014|134.70252289014||134.70252289014|134.70252289014|134.70252289014|134.70252289014||134.70252289014|134.70252289014|134.70252289014|134.70252289014|134.70252289014|134.70252289014|134.70252289014|134.70252289014|134.26346910483|130.95152031712|130.95152031712|130.95152031712|130.95152031712|130.95152031712|130.95152031712|130.81113239717|130.02380508198|130.02380508198|129.72351648501|129.72351648501|129.6311310893||129.37903946039|128.61504245463|128.43995614335|128.43995614335|128.32328992734|127.83888293251|125.81739522069|125.52393384238|125.52393384238|125.52393384238|125.52393384238|125.52393384238|125.52393384238|124.56937202105|123.00263747782|122.6140399466|120.98115576749|120.81471562097|120.81471562097|119.89645984117|-126.1396191516|-126.1396191516|-126.1396191516|-126.1396191516|-126.1396191516|-126.1396191516|-126.1396191516|-126.1396191516|-126.1396191516|-126.1396191516|-126.1396191516|-126.1396191516|-126.1396191516|-126.1396191516|-126.1396191516|-126.1396191516|-126.1396191516|-126.1396191516|-128.47068838703|-128.7816550209|-128.7816550209|-128.7816550209|-128.7816550209|-128.85072485097|-129.73080662763|-130.97450583815|-131.85630524452|-131.85630524452|-132.61093633984|-132.61093633984|-132.61093633984|-132.61093633984|-132.91705033864|-132.91705033864|-132.91705033864|-132.91705033864|-134.89116899266||-136.99407282686|-137.56568960562|-137.56568960562|-137.56568960562|-137.76021633561|-138.00788981626|-138.00788981626|-138.00788981626|-138.00788981626|-138.00788981626|-138.00788981626|-138.00788981626|-139.35710427176|-140.75872947785|-141.18533768002|-141.18533768002|-142.11948724756|-142.11948724756|-142.11948724756|-142.11948724756|-142.11948724756|-142.11948724756|-142.11948724756|-142.77541080534|-142.77541080534|-142.89212328659|-144.85569240502|-147.0863250301|138.0938614801|138.0938614801|137.89352541248|137.89352541248|136.11113961846|134.66543202424|134.66543202424|134.66543202424|134.66543202424|134.24967154697|134.24967154697|134.24967154697|134.24967154697|134.24967154697|134.24967154697||134.24967154697|134.24967154697|134.24967154697|134.24967154697|134.24967154697|134.24967154697|134.24967154697|132.84324178912|132.05100475027|132.05100475027||132.05100475027|-137.54946938622|-137.54946938622|-137.54946938622|-137.54946938622|-137.54946938622|-137.54946938622|-137.54946938622|-137.54946938622|-137.54946938622|-137.54946938622|-137.54946938622|-137.54946938622|-137.54946938622||-137.54946938622|-137.54946938622|-137.54946938622|-137.54946938622|-137.54946938622|-137.54946938622|-137.54946938622|-137.54946938622|-137.54946938622|-137.54946938622|-137.54946938622|-138.79496808701|-141.24440898556|-141.54572613657|-143.2658107857|-143.7168724277|-143.7168724277|-146.0115074143|-146.0115074143|-146.88284738033|-146.88284738033|140.92030585431|140.92030585431|140.92030585431|140.01283627774|139.11038018625|136.81976432269|136.81976432269|136.81976432269|136.81976432269|136.81976432269|136.81976432269|136.81976432269|136.81976432269|135.67417172377||135.67417172377|134.892442798|134.59924199778|134.52637860729|132.71764286308|131.47688693415|131.47688693415|131.47688693415|131.47688693415|129.14988389954|-139.81740045494|-139.81740045494|-139.81740045494|-139.81740045494|-139.81740045494|-139.81740045494|-139.81740045494|-141.46350786362|-141.60445067257|-142.02105169131|-143.60728104726|-144.68003795562|-145.96343708981|-145.96343708981|-145.96343708981|-145.96343708981|-145.96343708981|-145.96343708981|-148.31882329505|-149.46646802206|-152.18495514414
00414|8022|/equities/polo-ralph-laur|SnP500/R1000VALUE|160.08988657027|155.77431922521|138.28908905676|138.28908905676|137.17817006975|137.17817006975|137.17817006975|137.17817006975|137.17817006975|-145.58022096548|-145.58022096548|-145.58022096548|-145.58022096548|-145.58022096548|-145.58022096548|-145.58022096548|-145.58022096548|-146.01734907728|-146.01734907728||-148.40844369046|138.44004099985|138.44004099985|138.44004099985|138.44004099985|138.44004099985|138.44004099985|138.44004099985|138.44004099985||138.44004099985|138.44004099985|138.44004099985|138.44004099985||138.44004099985|138.44004099985|137.58282516422|136.29812503327|133.43485806241|132.96451593051|132.96451593051|128.33902598101|127.05880663878|125.00339765556|123.03821680289|122.45886965304|122.45886965304|122.45886965304|122.45886965304|122.45886965304|121.99841362138|120.52379159021|118.44865596612|116.50267566928|115.67963541093||114.14560514731|114.14560514731|114.14560514731|114.14560514731|114.14560514731|114.14560514731|110.27900956783|-117.63044089931|-117.63044089931|-117.63044089931|-117.63044089931|-117.63044089931|-117.63044089931|-117.63044089931|-117.63044089931|-117.63044089931|-117.63044089931|-117.63044089931|-117.63044089931|-117.63044089931|-117.63044089931|-117.63044089931|-117.63044089931|-117.63044089931|-117.63044089931|-117.63044089931|-117.63044089931|-117.63044089931|-117.63044089931|-118.60159894778|-119.48983731036|-119.48983731036|-119.48983731036|-119.48983731036|-119.48983731036|-119.48983731036|-119.48983731036|-119.48983731036|-119.48983731036|-119.48983731036|-119.48983731036|-119.48983731036|-119.48983731036|-119.86037619649|-120.06597204273|-121.19021152058|-121.19021152058|-121.56047542643|-121.56047542643|-121.58682106651|-121.58682106651|-121.58682106651|-121.58682106651|-121.58682106651|-121.58682106651|-121.58682106651|-121.58682106651||-121.58682106651|-121.58682106651|-121.58682106651|-121.58682106651|-121.58682106651|-121.58682106651|-121.95366471684|-121.95366471684|-122.08796006745|-124.13245817364|-125.27050533494|-127.08778487533|-128.17865320145|-129.28905429773|-130.25006421333|-132.99728746685|-133.66597328513|125.39533682157|125.39533682157|125.39533682157|125.39533682157|123.75426133793|123.75253636947|123.75253636947|122.85504190249|121.78978485999|121.78978485999|121.78978485999|121.78978485999|121.78978485999|121.78978485999|121.78978485999|121.78978485999|121.78978485999|121.78978485999|121.78978485999|121.78978485999|121.78978485999|121.42586840454|117.1604082194|116.10977059997|116.10977059997|116.10977059997||116.10977059997|116.10977059997|116.10977059997|116.10977059997|116.10977059997|116.10977059997|116.10977059997|116.10977059997|115.67530019192|115.14649494387||114.99379760135|113.1983603516|112.71593507559|110.82909386721|108.36843864749|107.9913193631|107.98008059658|106.88897598229|105.72573920994|-115.04725665345|-115.04725665345|-115.04725665345|-116.39489839574|-116.39489839574||-116.39489839574|-116.39489839574|-116.39489839574|-116.75071904947|-117.4821870359|-119.07194004686|-119.07194004686|-119.07194004686|-119.07194004686|-119.07194004686|-119.07194004686|-119.07194004686|-119.07194004686|-119.07194004686|-119.07194004686|-119.07194004686|-119.07194004686|111.62450996933|111.62450996933|111.62450996933|111.62450996933|111.62450996933|111.62450996933|111.62450996933|111.62450996933|111.62450996933|111.62450996933|111.62450996933|111.62450996933|111.62450996933|111.62450996933|110.12729386413|110.12729386413|109.48366005248|-119.38928831969||-119.38928831969|-119.38928831969|-119.38928831969|-119.38928831969|-119.38928831969|-119.38928831969|-119.38928831969|-119.38928831969|-119.38928831969|-119.38928831969|-119.4329503855|-119.4329503855|-119.4329503855|-119.4329503855|-119.4329503855|-119.4329503855|-119.4329503855|-120.83240436439|-120.83240436439|-122.23656298192|-124.10507272649|-124.54730091016|-125.91255929647|116.82808752096|116.82808752096|116.82808752096|116.82808752096|116.82808752096|116.82808752096|116.82808752096|116.82808752096
00415|8229|/equities/range-resources-corp|SnP500/R2000VALUE|-30.475825414092|-30.475825414092|-30.475825414092|-30.773858811422|-30.773858811422|-31.161787114722|-31.584208049357|-31.761628014315|-31.761628014315|-31.761628014315|-31.853633054684|-31.853633054684|-31.853633054684|-31.853633054684|-31.853633054684|-31.853633054684|-31.992370429514|-32.154855108789|-32.369235721075||-32.369235721075|-32.369235721075|-32.369235721075|-32.369235721075|-32.369235721075|-32.369235721075|-32.369235721075|-32.369235721075|-32.369235721075||-32.369235721075|-32.369235721075|-32.369235721075|-32.369235721075||-32.369235721075|-32.369235721075|-32.369235721075|-32.369235721075|-32.369235721075|-32.369235721075|-32.369235721075|-32.369235721075|-32.369235721075|-32.435539791808|-32.757147544973|-32.757147544973|-33.569608629139|-34.734842658475|-35.141493241473|-35.418758024016|-35.418758024016|-35.435288549837|-35.956152096255|-36.118503295562|-36.179679854445||-36.179679854445|-36.179679854445|-36.638251628487|-36.638251628487|-36.638251628487|-36.638251628487|-36.638251628487|-36.638251628487|-36.638251628487|-36.638251628487|-37.288547028004|-38.16394031147|34.09304388536|34.09304388536|33.383049419335|32.760054088093|32.494949617473|32.494949617473|32.494949617473|32.494949617473|32.494949617473|32.494949617473|32.494949617473|32.494949617473|32.494949617473|32.494949617473|32.494949617473|31.965243292551|31.965243292551|31.261937195174|31.060416393947|31.060416393947|30.484353362931|29.952181950294|29.952181950294|29.952181950294|29.952181950294|29.952181950294|29.952181950294|29.662146187582|-32.623667132667|-32.623667132667|-32.623667132667|-32.623667132667|-32.914630982403|-33.567923542663|-33.614255094466|-33.614255094466|-33.614255094466|-33.614255094466|-33.614255094466|-33.614255094466|-33.614255094466|-33.614255094466|-33.614255094466|-33.614255094466|-33.614255094466||-33.614255094466|-33.614255094466|-33.614255094466|-33.614255094466|-33.614255094466|-33.614255094466|-33.614255094466|-33.695004939964|31.128054224492|31.128054224492|31.128054224492|31.128054224492|31.128054224492|31.128054224492|31.128054224492|31.128054224492|31.128054224492|31.128054224492|30.307754100401|30.307754100401|29.858336727971|28.97815258542|28.32778069462|28.32778069462|28.324481445644|28.324481445644|27.846924523616|27.516860251189|27.429958320322|27.429958320322|27.429958320322|27.429958320322|26.914120118555|26.896485379539|-29.747642564371|-29.747642564371|-29.747642564371|-29.747642564371|-29.747642564371|-29.747642564371|-29.747642564371|-29.747642564371|-29.747642564371||-29.747642564371|-29.747642564371|-29.747642564371|-29.747642564371|-29.747642564371|-29.747642564371|-29.747642564371|-29.747642564371|-29.747642564371|-29.747642564371||-29.747642564371|-29.747642564371|-29.747642564371|26.638481802919|26.638481802919|26.638481802919|26.638481802919|26.638481802919|26.638481802919|26.638481802919|26.638481802919|26.638481802919|26.638481802919|26.638481802919||26.638481802919|26.638481802919|26.578064653583|26.578064653583|26.506684729723|26.506684729723|25.400759852891|24.841319512149|24.841319512149|24.313966696815|-27.166236226357|-27.166236226357|-27.166236226357|-27.166236226357|-27.166236226357|-27.166236226357|-27.166236226357|-27.468226608488|-27.468226608488|-27.468226608488|-27.468226608488|-27.468226608488|-27.468226608488|-27.920287122834|-27.920287122834|-27.920287122834|-27.920287122834|-27.920287122834|-27.920287122834|-27.920287122834|-27.920287122834|-27.920287122834|-27.920287122834|-27.920287122834|-27.920287122834||-27.920287122834|-27.920287122834|-27.920287122834|-27.920287122834|-27.920287122834|-27.920287122834|-27.920287122834|-27.920287122834|-27.920287122834|-27.920287122834|-27.920287122834|-27.920287122834|-27.920287122834|-27.920287122834|-28.624763584257|23.132470467603|23.132470467603|23.132470467603|23.132470467603|23.132470467603|23.132470467603|23.132470467603|23.132470467603|23.132470467603|23.132470467603|23.132470467603|23.132470467603|23.132470467603|23.132470467603|23.132470467603|-26.591566070625
00416|20380|/equities/raymond-james-financial-inc|SnP500/R1000GROWTH/R1000VALUE|107.34176366734|107.34176366734|107.34176366734|107.34176366734|107.34176366734|107.34176366734|107.34176366734|107.34176366734|107.34176366734|107.34176366734|107.34176366734|107.34176366734|107.34176366734|107.34176366734|107.16060516827|107.16060516827|107.16060516827|107.16060516827|107.16060516827||107.16060516827|107.16060516827|107.16060516827|107.16060516827|107.16060516827|107.16060516827|107.16060516827|107.16060516827|107.16060516827||107.16060516827|107.16060516827|106.99457584218|106.99457584218||106.99457584218|106.99457584218|106.99457584218|106.53064045195|104.65099000141|104.1720577896|104.1720577896|103.08790780149|103.08790780149|102.19739745548|101.72694073301|101.72694073301|101.72694073301|101.72694073301|101.72694073301|101.72694073301|100.32393152287|100.32393152287|100.32393152287|100.32393152287|100.32393152287||99.122148323616|98.618218528519|98.557481685403|98.557481685403|98.309115039864|98.309115039864|97.076514150875|94.118032963405|94.118032963405|94.118032963405|94.118032963405|94.118032963405|94.118032963405|94.118032963405|-100.26250240271|-100.26250240271|-100.26250240271|-100.26250240271|-100.26250240271|-100.26250240271|-100.26250240271|-101.76611256008|-102.20818545426|-103.77992573938|95.706681888487|95.706681888487|95.706681888487|-102.9481522006|-102.9481522006|-102.9481522006|-102.9481522006|-102.9481522006|-102.9481522006|-102.9481522006|-102.9481522006|-102.9481522006|-103.12016470368|-105.29824132318|-106.11912370964|-106.11912370964|-106.11912370964|-107.09625060077|-107.78583406867|-108.45120275751|101.95149848886|101.95149848886|101.95149848886|101.95149848886|101.95149848886|101.95149848886|101.95149848886|101.95149848886|-107.86541379021|-107.86541379021|-107.86541379021|-107.86541379021|-107.86541379021||-107.86541379021|-107.86541379021|-107.86541379021|-107.86541379021|-107.86541379021|-107.86541379021|-108.57261206836|-108.57261206836|-109.99734801419|-110.42425964653|-110.42425964653|-110.56861886249|-111.12651707581|104.54128566755|104.54128566755|104.54128566755|104.54128566755|104.54128566755|104.54128566755|104.54128566755|104.54128566755|104.54128566755|104.54128566755|104.54128566755|104.54128566755|104.54128566755|104.54128566755|104.54128566755|103.93115357308|103.76827336933|103.76827336933|103.76827336933|103.48086274096|102.25410835422|99.929933997297|99.929933997297|99.926256890985|99.227731435269|98.970259473026|98.691396498349|98.184083353185|98.184083353185|98.184083353185||98.184083353185|98.001763011243|97.017511845988|95.206123883374|94.070255459073|94.070255459073|94.070255459073|94.070255459073|94.070255459073|94.070255459073||94.070255459073|92.816952798899|92.214392236136|89.804321027754|89.649196773103|89.649196773103|89.330059234659|89.330059234659|87.686991153337|87.23147883479|87.120599446791|87.120599446791|87.120599446791|87.120599446791||86.379837126751|85.079930193003|-91.363246152162|-91.363246152162|-91.363246152162|-91.363246152162|-91.363246152162|-91.363246152162|-91.363246152162|-91.363246152162|-91.363246152162|-91.363246152162|-91.363246152162|-91.363246152162|-91.363246152162|-91.363246152162|-91.363246152162|-94.638054314983|-95.790613430222|-96.732192590513|-96.732192590513|-96.732192590513|-97.962598708139|-97.962598708139|-97.962598708139|-97.962598708139|-97.962598708139|-97.962598708139|-97.962598708139|-97.962598708139|-97.962598708139|-97.962598708139|-97.962598708139|-97.962598708139|-97.962598708139||-97.962598708139|-97.962598708139|-99.033255548583|-99.033255548583|-99.033255548583|-99.033255548583|-99.033255548583|-99.033255548583|-99.033255548583|-99.033255548583|-99.033255548583|-99.033255548583|-99.033255548583|-99.033255548583|-99.033255548583|-99.416750743195|-99.416750743195|-99.693709181911|-99.693709181911|-106.02856360449|-111.41673693143|-113.03887636885|-113.37247459387|-113.37247459387|-113.37247459387|-113.37247459387|-115.0446958751|-115.39414572216|-115.39414572216|-115.39414572216|-116.27905331163
00417|8235|/equities/united-tech|SnP500/R1000VALUE|88.187161312573|88.187161312573|88.187161312573|87.951033756394|87.951033756394|87.951033756394|87.306852099253|87.123723503565|86.352465201986|86.176812715457|86.176812715457|85.698961437992|85.452013120303|85.452013120303|82.751867991593|82.751867991593|82.751867991593|82.751867991593|82.751867991593||82.751867991593|82.329592258727|82.329592258727|82.023663168726|82.023663168726|82.023663168726|82.023663168726|82.023663168726|80.948238193523||80.332370395438|80.332370395438|79.790189975915|79.655194756646||79.655194756646|79.655194756646|79.655194756646|79.655194756646|79.655194756646|79.655194756646|79.655194756646|79.655194756646|79.655194756646|79.655194756646|79.655194756646|79.655194756646|79.655194756646|79.655194756646|79.070491257927|-82.322359971707|-82.322359971707|-82.322359971707|-82.322359971707|-82.322359971707|-82.322359971707||-82.322359971707|-82.322359971707|78.96657006565|78.96657006565|78.96657006565|78.96657006565|78.96657006565|78.96657006565|78.96657006565|78.96657006565|78.96657006565|78.697152823459|78.697152823459|78.697152823459|78.036282559513|77.187256093687|75.214734231836|74.737197313052|74.737197313052|74.478002134673|74.319996268344|73.695555800411|70.473243277713|70.473243277713|70.473243277713|70.434435466312|70.04548454658|69.781868597802|-73.796240332337|-73.796240332337|-73.796240332337|-73.796240332337|-73.796240332337|-73.796240332337|-74.006878491061|-74.006878491061|-75.614261934072|-75.614261934072|-76.340343392458|-76.517198630198|-76.517198630198|-76.517198630198|-76.517198630198|-77.20800195361|-78.744166751977|-80.128169019865|-80.128169019865|-80.396954951364|-80.396954951364|-80.396954951364|-80.656549094731|-80.656549094731|-83.800052667784|-87.345615414698|-87.65234886708|-87.870385663401|-89.120877398906||-89.120877398906|-89.120877398906|-89.120877398906|-89.120877398906|-89.120877398906|-89.120877398906|-89.662640825309|-89.730127153325|-89.730127153325|-89.865253738807|-89.865253738807|-89.865253738807|-90.310279744915|-91.088088452873|-91.367021527314|-91.367021527314|-91.367021527314|-91.367021527314|-91.367021527314|-91.367021527314|-91.367021527314|-92.103362152338|-92.675646922981|-92.675646922981|-92.675646922981|-92.675646922981|-92.675646922981|-92.675646922981|-92.675646922981|-100.36489132306|-100.36489132306|-100.36489132306|-100.36489132306|-100.61586936193|-100.61586936193|-100.65527058804|-100.65527058804|-100.65527058804|-100.65527058804|-100.65527058804|-100.65527058804|-100.65527058804|-100.65527058804||-100.65527058804|-100.65527058804|-100.65527058804|-100.65527058804|95.902288473523|95.902288473523|95.902288473523|95.902288473523|95.902288473523|95.902288473523||95.902288473523|95.902288473523|95.902288473523|95.902288473523|95.142547648126|94.668938152188|94.068533253|92.830803261119|91.836392909311|-96.681520146404|-96.681520146404|-96.681520146404|-96.681520146404|-97.374462624693||-97.401191948255|-97.401191948255|-98.329100554078|-99.142058629558|-100.10173084423|-100.33102737441|-100.33102737441|-100.56774968294|-100.56774968294|-100.68700646444|-100.68700646444|-100.68700646444|-101.35090483024|-101.35090483024|-101.58692082449|-101.58692082449|-101.63461249719|-103.48609525241|-104.02061756221|-104.02061756221|-104.02061756221|-104.02061756221|-104.28680068219|100.09806102452|100.09806102452|100.09806102452|100.09806102452|100.09806102452|99.546732199822|98.141372111809|96.943744027362|96.88993027444|96.88993027444|-101.15042394792|-101.15042394792||-101.15042394792|-101.15042394792|-101.15042394792|-101.15042394792|-101.15042394792|-101.15042394792|-101.15042394792|-101.15042394792|-101.15042394792|-101.15042394792|-101.15042394792|-101.15042394792|-101.15042394792|-101.15042394792|-101.15042394792|-101.15042394792|-101.15042394792|-101.15042394792|-101.15042394792|-101.15042394792|-101.71602348923|96.309373442312|96.309373442312|96.309373442312|96.309373442312|96.309373442312|96.309373442312|96.309373442312|96.309373442312|96.309373442312|96.309373442312
00418|39285|/equities/realty-income|SnP500/R1000VALUE|-56.089419745588|-56.642701254049|-56.862540034654|-56.862540034654|-56.862540034654|-57.98282239636|-58.047581542424|-58.065560344059|-58.065560344059|-58.065560344059|-58.773960540911|-58.931312400125|-59.272978925439|-59.272978925439|-59.45750661511|-59.45750661511|-59.975562473345|56.267301849786|56.267301849786||56.267301849786|56.267301849786|56.267301849786|56.200335719258|55.494209196718|55.494209196718|55.494209196718|55.494209196718|55.494209196718||55.494209196718|55.494209196718|54.995789954565|54.647072837916||54.647072837916|54.647072837916|54.647072837916|54.647072837916|54.647072837916|54.647072837916|54.647072837916|52.507394387855|52.507394387855|52.507394387855|52.507394387855|52.507394387855|52.507394387855|52.334881652873|52.174312023633|51.485902791016|51.395450017733|51.395450017733|51.395450017733|51.202999748436|50.668888372014||50.661542355827|50.293052077085|50.135708108103|50.135708108103|49.782174497353|49.385470926217|48.5838565423|47.937899763381|47.937899763381|47.937899763381|47.937899763381|47.633780371227|47.633780371227|47.633780371227|-50.111566905601|-50.111566905601|-50.111566905601|-50.111566905601|-51.413092095632|-51.413092095632|-51.413092095632|-51.413092095632|-51.413092095632|-51.413092095632|-51.413092095632|-51.413092095632|-51.413092095632|-51.413092095632|-51.413092095632|-51.413092095632|-51.413092095632|-51.413092095632|-51.413092095632|-51.413092095632|-51.413092095632|-51.413092095632|-51.413092095632|-52.101212032391|-52.446699528726|-52.446699528726|-52.90371153623|-53.101069585815|-53.579521329685|-54.38141267331|-55.193235159268|-55.981667401308|-55.981667401308|-56.070741946955|-56.516936310419|-57.117706307977|-57.127415844945|-57.127415844945|-57.363514791095|-57.411685644064|-57.411685644064|-57.415206152503|-58.015229761937||-58.474543092107|-58.474543092107|-58.697545260693|-58.726994640855|-58.741014495343|-58.741014495343|-59.01640104949|-59.01640104949|-59.01640104949|-59.202112353505|-59.63290295409|-60.066835878147|-60.104260018417|-60.235846575707|-61.13770745486|-61.530186899171|-62.232429777766|-62.381866123041|-62.389021702441|-62.389021702441|-62.389021702441|-62.389021702441|-63.178356192545|-63.803018594269|-63.999843836365|61.081806757734|61.081806757734|61.081806757734|60.90895250405|60.613836268199|60.304540399724|59.443379883428|59.173200294331|-61.550938450681|-61.550938450681|-61.550938450681|-61.550938450681|-61.550938450681|-61.550938450681|-61.550938450681|-61.550938450681|-61.550938450681|-61.550938450681||-61.550938450681|-61.550938450681|-61.550938450681|-61.550938450681|-61.550938450681|-61.550938450681|-61.550938450681|59.090740253771|59.090740253771|59.090740253771||59.090740253771|-61.290902329923|-61.290902329923|-61.290902329923|-61.290902329923|-61.290902329923|-61.290902329923|-61.290902329923|-61.290902329923|-61.290902329923|-61.290902329923|-61.290902329923|-61.290902329923|-61.290902329923||-61.290902329923|-61.612115013866|-62.27151797907|-62.980329721264|-62.980329721264|-63.097591419012|-63.131767717767|-63.186130594068|-63.716290182557|-63.716290182557|-63.716290182557|-63.716290182557|-63.716290182557|-63.716290182557|-63.716290182557|-63.716290182557|-63.716290182557|-63.716290182557|-63.716290182557|-63.716290182557|-63.716290182557|-63.716290182557|-63.716290182557|-63.716290182557|-63.716290182557|-63.716290182557|-63.716290182557|-63.716290182557|-63.716290182557|-63.716290182557|-63.716290182557|-63.716290182557|-63.716290182557|-63.716290182557|-63.716290182557||-63.716290182557|-63.716290182557|-63.716290182557|-63.716290182557|-63.716290182557|-63.716290182557|-63.716290182557|-63.716290182557|-63.716290182557|-63.716290182557|-63.716290182557|-64.319768369955|-65.490018673255|-65.577244462254|-65.720269403725|-65.796509204262|-65.796509204262|-65.796509204262|-65.796509204262|-65.796509204262|-66.655461123212|-66.655461123212|-66.655461123212|-66.655461123212|-66.655461123212|-66.655461123212|-66.655461123212|-67.684402256789|-68.497667716147|-68.612406861122|64.996641738924
00419|20718|/equities/regency-centers-corp|SnP500/R1000VALUE|-64.793281565351|-65.087898378047|-65.087898378047|-65.087898378047|-65.087898378047|-65.262442682203|-65.262442682203|-65.262442682203|-65.262442682203|-65.262442682203|-65.262442682203|-65.262442682203|-65.262442682203|-65.262442682203|-65.262442682203|-65.262442682203|-65.262442682203|-66.048825261788|-66.580360834021||-67.072823962334|64.102235582517|64.102235582517|64.102235582517|64.102235582517|64.102235582517|64.102235582517|64.102235582517|64.102235582517||64.102235582517|64.052208983287|63.904424284632|63.904424284632||63.904424284632|63.904424284632|63.904424284632|63.904424284632|63.904424284632|63.904424284632|63.904424284632|61.18941328121|60.959945795917|60.959945795917|60.959945795917|60.959945795917|60.959945795917|60.959945795917|60.627996786859|59.863328890035|-63.828783900478|-63.828783900478|-63.828783900478|-63.828783900478|-63.828783900478||-63.828783900478|-63.828783900478|-63.828783900478|-63.828783900478|-63.828783900478|-63.828783900478|-63.828783900478|-63.828783900478|-64.030871187027|-64.161245966814|59.553922577761|59.553922577761|59.553922577761|59.553922577761|58.151025052493|56.550581874257|56.378010680741|56.378010680741|56.378010680741|56.378010680741|56.378010680741|56.378010680741|56.378010680741|56.378010680741|56.378010680741|56.378010680741|56.335624406146|-60.732575692052|-60.732575692052|-60.732575692052|-60.732575692052|-60.732575692052|-60.732575692052|-60.732575692052|-60.732575692052|-60.732575692052|-60.878973737154|-62.236080980736|-62.774942710018|-62.774942710018|-62.774942710018|-63.004381950273|-63.639867790952|-64.387073949989|61.172328726472|61.172328726472|61.172328726472|61.172328726472|61.172328726472|61.172328726472|61.172328726472|61.172328726472|61.172328726472|61.172328726472|-64.036913246613|-64.036913246613|-64.036913246613||-64.036913246613|-64.036913246613|-64.036913246613|-64.036913246613|-64.036913246613|-64.036913246613|-64.036913246613|-64.036913246613|-64.036913246613|-64.398792208015|-64.960326447287|-65.425917588118|-66.290184827252|62.862013761768|62.862013761768|62.862013761768|62.862013761768|62.862013761768|62.862013761768|62.862013761768|62.656907539402|62.656907539402|62.656907539402|62.656907539402|62.656907539402|62.656907539402|62.656907539402|62.656907539402|62.656907539402|62.656907539402|62.552954228757|61.456060338946|61.164788061746|60.192265411624|60.16974077888|59.960172091924|59.960172091924|59.960172091924|58.526301078225|58.501923849337|58.501923849337|58.501923849337|58.501923849337||58.463249102955|57.930937261566|57.930937261566|57.930937261566|57.930937261566|57.930937261566|57.930937261566|57.930937261566|57.930937261566|57.930937261566||57.930937261566|57.279241785572|57.279241785572|57.031936894044|56.992593829482|56.978327504628|56.537586785945|56.155651306214|-59.649686471208|-59.649686471208|-59.649686471208|-59.649686471208|-59.649686471208|-59.649686471208||-59.649686471208|-59.709098859611|-60.875665077437|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515||-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-61.791048134515|-63.135610674431|-63.268868974276|-63.268868974276|-63.268868974276|-63.723743177594|-65.118048907586|-65.55727815768|-66.169296518871|-66.169296518871|-66.169296518871|-66.169296518871|-66.169296518871|-67.05017539676|-67.05017539676|-67.05017539676|-67.16551135126
00420|7945|/equities/regions-fin|SnP500/R1000VALUE|-19.373576718326|-19.373576718326|-19.373576718326|-19.552028741832|-19.626143656831|18.144967984716|18.144967984716|18.144967984716|18.144967984716|17.841076055677|17.710083501771|17.700093818191|17.638436503414|-19.249898861096|-19.249898861096|-19.249898861096|-19.249898861096|-19.249898861096|-19.487666393039||18.25671521909|18.25671521909|18.25671521909|18.25671521909|18.25671521909|18.25671521909|18.25671521909|18.25671521909|18.25671521909||18.25671521909|18.25671521909|18.12051711355|17.935019125258||17.833703545602|17.833703545602|17.833703545602|17.833703545602|17.833703545602|17.833703545602|17.557449053693|16.244387307618|16.228690743091|16.228690743091|16.228690743091|16.228690743091|16.228690743091|16.228690743091|16.228690743091|15.832157478998|15.574618827711|15.276921072945|14.9675870387|14.9675870387|14.9675870387||14.9675870387|14.9675870387|14.9675870387|14.9675870387|14.763441352717|14.763441352717|14.445490074017|-15.831420816694|-15.831420816694|-15.831420816694|-15.831420816694|-15.831420816694|-15.831420816694|-15.831420816694|-15.831420816694|-15.831420816694|-15.831420816694|-15.831420816694|-15.831420816694|-15.831420816694|-15.831420816694|-16.020189618308|-16.273543727882|-16.355603894136|-17.511317359912|-17.511317359912|-17.511317359912|-17.511317359912|-17.511317359912|-17.593319657944|-17.593319657944|-17.593319657944|-17.593319657944|-17.593319657944|-17.593319657944|-17.593319657944|-17.593319657944|-18.05200113819|-18.05200113819|-18.05200113819|-18.05200113819|-18.335833915582|-18.378426958577|-18.525475106257|-18.920249711163|-19.013764712407|-19.013764712407|-19.044184628674|-19.09992885132|-19.09992885132|-19.09992885132|-19.09992885132|-19.09992885132|-19.09992885132|-19.297143613182|-19.393492763663|-19.721827167085||-19.721827167085|-19.721827167085|-19.984041352583|-19.984041352583|-19.984041352583|-19.984041352583|-19.984041352583|-19.984041352583|-20.351991065689|-20.722489445682|19.48455176786|19.48455176786|19.48455176786|19.48455176786|19.48455176786|19.48455176786|19.48455176786|19.48455176786|19.48455176786|19.48455176786|19.25172451288|18.898028037619|18.885032058023|18.885032058023|18.885032058023|18.6620246828|18.6620246828|18.6620246828|18.645044031699|18.645044031699|18.645044031699|18.645044031699|18.388936986481|18.013263585341|17.761453108222|17.761453108222|17.761453108222|17.679947804777|17.193274974125|16.924750539216|16.877339761325|16.877339761325|16.877339761325||16.805928500154|16.805928500154|16.805928500154|16.805928500154|16.805928500154|16.805928500154|16.805928500154|16.805928500154|16.805928500154|16.805928500154||16.805928500154|16.805928500154|16.805928500154|16.805928500154|16.805928500154|16.805928500154|16.704920962628|16.641023109551|16.303081775369|16.099317544763|16.099317544763|16.099317544763|16.099317544763|16.099317544763||15.894586306293|15.894586306293|15.894586306293|15.894586306293|-17.547479322804|-17.547479322804|-17.547479322804|-17.547479322804|-17.547479322804|-17.547479322804|-17.547479322804|-17.833032161277|-18.048772547437|-18.048772547437|-18.048772547437|-18.048772547437|-18.048772547437|-18.85502563339|-19.268084058293|-19.7795677973|-19.7795677973|-19.7795677973|-19.7795677973|-19.947019876503|-20.030889174408|-20.030889174408|-20.142559673459|-20.142559673459|-20.142559673459|-20.142559673459|-20.142559673459|-20.142559673459|-20.433120782806|-20.582912824368|-20.619624877214||-20.634104369892|-20.634104369892|-20.810943087865|-20.810943087865|-20.810943087865|-20.810943087865|-20.810943087865|-20.810943087865|-20.810943087865|-20.810943087865|-20.810943087865|-20.810943087865|-20.810943087865|-20.810943087865|-20.810943087865|-20.810943087865|-20.810943087865|-20.810943087865|-20.810943087865|-22.47326973735|-22.789188902232|-23.674098377595|22.378296795234|22.378296795234|22.378296795234|22.378296795234|22.378296795234|22.378296795234|22.378296795234|22.378296795234|22.378296795234
00421|13862|/equities/republic-services-inc|SnP500/R1000VALUE|168.55120538837|168.55120538837|168.55120538837|167.58841043548|167.58841043548|167.58841043548|167.0620864596|167.0620864596|167.0620864596|166.07343373983|165.58992688622|164.25814053411|164.25814053411|163.18793145147|162.61881808139|162.5692428891|160.92527604811|160.70524836373|160.49624459591||160.49624459591|160.49624459591|160.49624459591|160.49624459591|160.49624459591|160.49624459591|160.49624459591|160.49624459591|160.49624459591||160.49624459591|160.49624459591|160.49624459591|160.49624459591||160.49624459591|160.49624459591|160.49624459591|160.49624459591|160.49624459591|160.49624459591|160.49624459591|160.49624459591|158.0486193481|157.8302599842|157.8302599842|157.8302599842|157.8302599842|157.8302599842|157.8302599842|157.79012414423|155.66207898571|155.66207898571|155.66207898571|155.66207898571|154.85242996042||154.85242996042|153.81409538923|153.04732946487|152.96925665639|152.6707615633|152.6707615633|152.6707615633|151.99362996101|151.01458202997|149.71565243049|148.94072380379|148.47302543141|147.02169451689|145.76854827641|142.6144956774|142.41255790991|142.41255790991|142.41255790991|142.41255790991|142.41255790991|142.41255790991|142.41255790991|142.41255790991|142.41255790991|142.41255790991|142.41255790991|142.41255790991|141.78062261258|140.52569382626|-146.9672829288|-146.9672829288|-146.9672829288|-146.9672829288|-146.9672829288|-146.9672829288|-146.9672829288|-146.9672829288|-146.9672829288|-148.99309037988|-150.47010160888|-150.50483583305|145.11090179842|145.11090179842|145.11090179842|145.11090179842|145.11090179842|145.11090179842|145.11090179842|145.11090179842|145.07961714445|144.18956823017|-149.53208875399|-149.53208875399|-149.53208875399|-149.53208875399|-149.53208875399|-150.00898519866||-150.18997368672|-150.51374743705|-150.51374743705|-150.51374743705|-151.30471889978|-151.57912966946|-151.65722388403|-152.34692254747|-152.6463146647|-152.6463146647|-152.75924899403|-153.22947601973|-153.22947601973|-153.22947601973|-153.91308999575|-153.91308999575|-154.85564788753|-154.86627858408|-154.99030953786|-156.15035037356|-156.35482639027|148.91776786683|148.91776786683|148.91776786683|148.91776786683|148.91776786683|148.91776786683|148.91776786683|148.91776786683|148.91776786683|148.91776786683|145.63973803915|145.50882695224|145.50882695224|145.50882695224|145.50882695224|145.50882695224|145.50882695224|145.50882695224|145.50882695224|145.50882695224|145.50882695224|145.50882695224||145.50882695224|145.50882695224|143.54033845768|143.54033845768|142.99815404532|141.76899085366|141.76899085366|141.5566522316|-146.56283952761|-146.56283952761||-146.56283952761|-146.56283952761|-146.56283952761|-146.56283952761|-146.56283952761|-146.56283952761|-146.56283952761|-146.56283952761|-146.56283952761|-146.56283952761|-146.56283952761|-146.56283952761|-146.56283952761|-146.56283952761||-146.79855980167|-146.79855980167|-148.27893007342|-148.41493159471|143.15584487022|143.15584487022|143.15584487022|143.15584487022|143.15584487022|143.15584487022|143.15584487022|142.34865973983|142.34865973983|141.01962644296|140.34220951616|140.26163940149|140.26163940149|139.86015319512|138.84734466545|138.84734466545|135.364554172|134.63990936941|134.63990936941|134.63990936941|133.89962015852|133.89962015852|132.81821256846|132.81821256846|132.81821256846|132.62412819565|131.81791882714|131.39379422091|130.36088728267|129.82376498991|129.82376498991||129.82376498991|129.82376498991|129.82376498991|129.39674398429|128.90472181116|127.53357439874|126.74802681273|126.74802681273|126.74802681273|126.74802681273|126.74802681273|126.74802681273|126.74802681273|126.74802681273|126.74802681273|126.74802681273|125.10614327663|124.45737848788|124.45737848788|124.45737848788|124.45737848788|124.45737848788|124.45737848788|124.45737848788|124.45737848788|124.45737848788|124.45737848788|124.45737848788|124.45737848788|124.45737848788|124.45737848788
00422|21180|/equities/resmed-inc|SnP500/R1000GROWTH/R1000VALUE|177.49671456619|177.49671456619|177.49671456619|177.49671456619|177.49671456619|177.49671456619|176.53281293759|175.97169810015|175.97169810015|175.97169810015|175.37003422531|170.70641603241|166.06816291857|166.06816291857|166.06816291857|166.06816291857|166.06816291857|166.06816291857|166.06816291857||166.06816291857|166.06816291857|166.06816291857|166.06816291857|164.65568563775|164.65568563775|164.65568563775|164.65568563775|164.65568563775||164.65568563775|164.65568563775|164.12611092173|164.12611092173||164.12611092173|164.12611092173|164.12611092173|162.02445695424|162.02445695424|162.02445695424|162.02445695424|158.41439837906|155.90183702546|153.87870349969|153.57877968485|153.57877968485|153.57877968485|150.77020696727|149.9673399829|149.68959055079|149.68959055079|149.68959055079|142.95399316298|142.13166208783|141.72379144606||140.79754971329|140.78597463884|140.78597463884|140.78597463884|140.78597463884|140.78597463884|140.78597463884|140.78597463884|140.78597463884|140.78597463884|140.78597463884|140.78597463884|140.78597463884|-152.92345362796|-152.92345362796|-152.92345362796|-152.92345362796|-152.92345362796|-152.92345362796|-152.92345362796|-152.92345362796|-152.92345362796|-152.92345362796|-152.92345362796|-152.92345362796|-152.92345362796|-152.92345362796|-152.92345362796|-152.92345362796|-154.40829310035|139.36148788264|139.36148788264|139.36148788264|139.36148788264|139.36148788264|139.36148788264|139.36148788264|139.36148788264|139.36148788264|139.36148788264|136.5777701463|-148.39457816969|-148.39457816969|-149.08007939536|-150.43731576291|-155.13035118676|-156.17954924478|-158.37367399947|-159.09074400548|-159.99304621622|-161.05450400163|-162.11257616943|-162.11257616943|-162.11257616943|-165.87508039414|-167.74037202132|-169.25268674706||-173.43795909721|-176.5676853773|-176.5676853773|-176.5676853773|-176.5676853773|-176.5676853773|-177.00298782157|-179.91554616079|-182.10948746056|-185.62406262462|-185.62406262462|-188.52451440035|-197.45667903885|-198.87282611424|-198.87282611424|-198.87282611424|-200.71868866344|-201.38353610988|-203.82837884686|-210.6876472661|-211.2757161667|215.76046046084|215.76046046084|215.76046046084|213.87108911923|213.87108911923|213.87108911923|212.09287256059|211.55879574417|211.55879574417|211.55879574417|211.55879574417|211.55879574417|211.55879574417|211.55879574417|211.28867573869|210.55429227939|210.55429227939|210.55429227939|210.55429227939|210.55429227939|210.55429227939|210.55429227939||210.55429227939|210.55429227939|210.55429227939|210.55429227939|210.55429227939|210.55429227939|210.55429227939|210.55429227939|210.55429227939|210.55429227939||210.55429227939|210.55429227939|210.55429227939|210.55429227939|210.55429227939|210.55429227939|210.55429227939|210.55429227939|210.55429227939|209.45224620719|-221.97747322894|-221.97747322894|-221.97747322894|-224.4233022992||-228.18755577054|-230.76172307295|-232.28275440316|-235.01362003861|223.06692114656|223.06692114656|223.06692114656|223.06692114656|223.06692114656|223.06692114656|223.06692114656|223.06692114656|223.06692114656|223.06692114656|223.06692114656|223.06692114656|223.06692114656|223.06692114656|222.15614463819|222.15614463819|222.15614463819|220.15554282009|220.15554282009|220.15554282009|220.15554282009|217.98277289932|216.28141680956|216.28141680956|216.28141680956|216.28141680956|216.28141680956|215.83379842175|214.25005363241|213.93839628183|211.77805297712||211.77805297712|211.42194671476|210.69549051749|-219.31705104098|-219.31705104098|-219.31705104098|-219.31705104098|-219.31705104098|-219.31705104098|-219.31705104098|-219.31705104098|-219.31705104098|-219.31705104098|-219.31705104098|-219.31705104098|-219.31705104098|-219.31705104098|-219.82142492265|-219.82142492265|-221.52102413145|-223.69365364442|-223.69365364442|-223.69365364442|-223.69365364442|-223.69365364442|-223.69365364442|-223.69365364442|-223.69365364442|-224.04905675661|-224.84784246828|-227.00204474557
00423|8207|/equities/robert-half-intl|SnP500/R1000GROWTH/R1000VALUE|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-83.817327420601|-84.079252367427||-84.634078002773|-84.634078002773|-85.852256113514|-86.122596005847|-87.280658753105|-87.297957560959|-87.818845057424|-89.004824823733|84.182005052954||84.182005052954|84.028893079129|84.013213040395|83.341069197172||83.008965571186|82.765000795659|82.765000795659|82.765000795659|82.236672162278|81.736856194849|80.91761877417|79.313942689599|79.313942689599|79.313942689599|79.313942689599|79.313942689599|79.313942689599|79.313942689599|79.313942689599|77.946044889757|76.984058041541|76.984058041541|76.984058041541|76.984058041541|76.984058041541||76.984058041541|76.984058041541|76.218395704658|75.667879502839|75.667879502839|75.667879502839|73.902089455465|-77.518069628657|-77.518069628657|-77.518069628657|-77.518069628657|-77.518069628657|-77.518069628657|-77.518069628657|-77.518069628657|-77.518069628657|-77.518069628657|-77.518069628657|-77.518069628657|-77.518069628657|-77.518069628657|-77.518069628657|-78.437854108746|72.487305591351|72.487305591351|72.487305591351|72.487305591351|72.487305591351|72.487305591351|72.487305591351|71.834358059631|71.834358059631|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-76.494814280921|-77.158212511865|-77.158212511865|-77.158212511865|-77.590238616563|-77.941652984196||-78.727900610508|-78.727900610508|-78.930035379862|-78.930035379862|-78.994973569415|-78.994973569415|-79.040898590954|-79.040898590954|-79.040898590954|-79.040898590954|-79.040898590954|-79.070999231241|-79.982499959625|-80.234443534919|-80.9058160274|-80.9058160274|-80.9058160274|-80.9058160274|-80.9058160274|-80.9058160274|-80.9058160274|-80.9058160274|-80.9058160274|-80.994796484573|-81.922641615493|-81.922641615493|-81.922641615493|-81.922641615493|-85.723699610447|-85.723699610447|-86.700220789088|79.362568473653|79.362568473653|78.788962681907|77.596073715574|77.150082262232|76.373423108209|76.097691545606|74.426599513293|72.455668567288|72.16407640628|71.140638332146|71.092934481057||70.228815361033|69.995904176511|69.604433011099|69.604433011099|69.604433011099|69.604433011099|69.604433011099|69.604433011099|69.604433011099|69.604433011099||69.604433011099|69.604433011099|69.604433011099|69.604433011099|68.288537713206|68.267818579316|67.73841024465|67.154898389916|65.209409431993|-70.671848075945|-70.671848075945|-70.671848075945|-70.671848075945|-71.464516303027||-71.464516303027|-71.464516303027|-71.464516303027|-71.464516303027|-71.464516303027|-71.464516303027|-71.464516303027|-71.464516303027|-71.818905562255|-71.983950506361|-71.983950506361|-71.983950506361|-71.983950506361|-71.983950506361|-73.568699969066|-73.568699969066|-73.568699969066|-75.873057830347|-76.460168851961|-76.460168851961|-76.460168851961|-76.460168851961|-76.460168851961|-76.99657992693|-78.462865822538|-79.332630573626|73.724149729621|73.724149729621|73.724149729621|73.724149729621|73.724149729621|73.724149729621|73.724149729621|73.724149729621|73.724149729621||73.724149729621|73.724149729621|73.724149729621|73.724149729621|73.724149729621|-80.230984837647|-80.230984837647|-80.230984837647|-80.230984837647|-80.230984837647|-80.230984837647|-80.230984837647|-80.230984837647|-80.230984837647|-80.230984837647|-80.947761066353|-81.728064121577|-82.999092813594|-82.999092813594|-83.656212219775|-84.880404582354|-84.880404582354|-84.880404582354|-84.880404582354|-84.880404582354|-84.880404582354|-84.880404582354|-84.880404582354|-84.880404582354|-84.880404582354|-86.517113489942
00424|8356|/equities/rockwell-automat|SnP500/R1000GROWTH/R1000VALUE|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-290.34447075392|-291.94636002145|-309.75021707939|-309.75021707939|-309.75021707939|-309.75021707939|-309.75021707939|-309.75021707939|-309.75021707939|-309.75021707939|-309.75021707939|-309.75021707939|296.4828577326||296.4828577326|296.4828577326|296.4828577326|296.4828577326|296.4828577326|296.4828577326|296.4828577326|296.4828577326|296.4828577326||296.4828577326|296.4828577326|296.4828577326|294.37567756422||293.74263445969|293.74263445969|293.74263445969|293.74263445969|288.31531481238|288.31531481238|281.43829297458|271.23271125594|267.7702342541|267.09164211827|265.80080735403|265.80080735403|265.80080735403|265.80080735403|265.80080735403|263.86284570912|-275.8225447113|-275.8225447113|-275.8225447113|-275.8225447113|-275.8225447113||-275.8225447113|-275.8225447113|-275.8225447113|-275.8225447113|-275.8225447113|-275.8225447113|-275.8225447113|-275.8225447113|-275.8225447113|-276.92061513603|-278.71575156836|-278.71575156836|-278.71575156836|-278.71575156836|-278.71575156836|-281.86066813121|-281.86066813121|-282.37128442802|-282.63309726757|-285.67861453449|-285.67861453449|-289.73171119067|-290.26440980007|-292.59156223988|-298.27396007881|-304.7866066441|279.8550067762|279.8550067762|279.8550067762|279.8550067762|276.00389479039|-299.4823602858|-299.4823602858|-299.4823602858|-299.4823602858|-299.4823602858|-299.4823602858|-299.4823602858|-299.4823602858|-299.4823602858|-299.4823602858|-299.4823602858|-300.09048581893|-300.09048581893|-300.41611020626|-305.29443299992|-305.29443299992|-305.37696407145|-305.37696407145|-306.233844628|-306.41483462084|-312.04829240098|-316.08698511404|294.32066570289|294.32066570289|294.32066570289|294.32066570289||294.32066570289|294.32066570289|294.32066570289|294.32066570289|-310.44524102019|-310.44524102019|-310.44524102019|-310.44524102019|-310.44524102019|-310.44524102019|-310.44524102019|-314.20240470885|-318.02696953289|-318.02696953289|-319.14545742661|-319.14545742661|-324.51467213797|-325.36612165542|-325.36612165542|-325.36612165542|-325.36612165542|-327.44043051502|-334.16936500096|-334.38785476181|326.87748811585|326.87748811585|326.87748811585|326.87748811585|326.87748811585|326.87748811585|326.87748811585|326.87748811585|326.87748811585|326.87748811585|322.8383341668|321.91536573547|321.21813810289|320.4712727646|318.86696763612|309.55274269953|307.22083213413|307.22083213413|307.22083213413||307.22083213413|306.5075777646|300.13452515294|299.47114620299|299.47114620299|296.22183290956|296.22183290956|296.22183290956|296.22183290956|296.22183290956||296.22183290956|293.20870194432|292.14078251517|291.87392549158|284.92714743747|282.3279255246|278.54014124858|272.99217218809|271.08018148666|268.42215091129|267.9331707953|267.9331707953|267.9331707953|267.9331707953||-286.75638432712|-286.75638432712|-286.75638432712|-286.75638432712|-286.75638432712|-286.75638432712|-286.75638432712|-286.75638432712|-286.75638432712|-286.75638432712|-286.75638432712|-286.75638432712|-288.0645465817|-288.0645465817|-288.0645465817|-288.0645465817|-288.0645465817|-288.0645465817|-288.0645465817|-288.0645465817|-288.0645465817|-288.0645465817|-288.0645465817|-289.63852706136|-289.63852706136|-289.63852706136|-289.63852706136|-291.33724822139|-292.39919586277|-292.39919586277|-292.39919586277|-292.39919586277|-292.39919586277|-292.39919586277|-292.39919586277||-292.86966790199|-296.5432545238|-299.03685525727|-299.03685525727|-299.03685525727|-299.03685525727|-299.03685525727|-299.03685525727|-299.03685525727|-299.03685525727|-301.35361573006|-301.35361573006|-301.35361573006|-301.35361573006|-301.35361573006|-304.02014601788|-306.18616702258|-306.18616702258|-306.18616702258|287.34322876176|287.34322876176|287.34322876176|287.34322876176|287.34322876176|281.35938924375|277.93233605067|277.93233605067|277.93233605067|275.74031686127|275.74031686127|275.74031686127
00425|13863|/equities/roper-industries|SnP500/R1000VALUE|-565.36383307743|-565.36383307743|-565.36383307743|-565.36383307743|-565.36383307743|-565.36383307743|-565.36383307743|-565.36383307743|539.6196328979|533.82070010032|531.93351014266|531.93351014266|531.66285344943|531.66285344943|531.66285344943|525.66538770314|-543.56075811479|-543.56075811479|-543.56075811479||-543.56075811479|-543.56075811479|-543.56075811479|-543.56075811479|-543.56075811479|-543.56075811479|-547.06969950038|529.83795166715|529.83795166715||529.83795166715|529.83795166715|529.83795166715|529.83795166715||529.83795166715|529.83795166715|529.83795166715|529.83795166715|529.83795166715|529.83795166715|529.83795166715|529.83795166715|525.38548788212|521.54110266525|517.49664687302|517.49664687302|517.49664687302|517.49664687302|517.49664687302|517.1068394889|512.44927694948|510.0953168091|510.08421295846|509.2000390082|509.2000390082||509.2000390082|505.91281393163|504.13232636296|504.13232636296|502.86316156214|501.85962856948|498.4151377009|494.34901367808|491.82115275754|488.40574590248|487.36024752239|481.37640688795|480.1665514087|474.70894390734|-500.67980969634|-500.67980969634|-500.67980969634|-500.67980969634|-500.67980969634|-500.67980969634|-500.67980969634|-500.67980969634|-500.67980969634|-506.52144382492|482.82972721913|482.82972721913|482.82972721913|482.82972721913|482.02718066995|482.02718066995|480.4113110417|-499.76888948705|-499.76888948705|-499.76888948705|-499.76888948705|-499.76888948705|-499.76888948705|-501.06489124592|-505.14709494176|-505.64037255187|-505.64037255187|-505.64037255187|487.28321105186|487.28321105186|487.28321105186|487.28321105186|484.40536554499|484.40536554499|484.40536554499|484.40536554499|484.40536554499|484.40536554499|484.40536554499|484.40536554499|484.40536554499|484.40536554499|484.40536554499||484.40536554499|484.40536554499|483.50541240025|479.42772332335|479.42772332335|479.42772332335|479.42772332335|479.42772332335|479.42772332335|479.42772332335|479.42772332335|479.42772332335|479.42772332335|479.42772332335|479.42772332335|479.42772332335|479.42772332335|479.42772332335|479.42772332335|479.42772332335|479.42772332335|479.42772332335|479.42772332335|479.42772332335|479.42772332335|479.42772332335|479.42772332335|479.42772332335|479.42772332335|479.42772332335|479.42772332335|465.85858791299|463.90898331478|462.21101251331|462.21101251331|462.21101251331|462.21101251331|462.21101251331|462.21101251331|462.21101251331|462.21101251331|462.21101251331|462.21101251331||462.21101251331|462.21101251331|455.78724019491|453.66782927472|450.02223984355|-463.88367553992|-463.88367553992|-463.88367553992|-463.88367553992|-463.88367553992||-463.88367553992|-463.88367553992|-463.88367553992|-463.88367553992|-463.88367553992|-463.88367553992|-463.88367553992|-463.88367553992|-463.88367553992|-463.88367553992|-463.88367553992|-463.88367553992|-463.88367553992|-463.88367553992||-463.88367553992|-463.88367553992|-463.88367553992|444.39073077224|444.39073077224|444.39073077224|444.39073077224|444.39073077224|444.39073077224|444.39073077224|442.60055596058|439.74738654897|439.74738654897|439.74738654897|438.70952948769|438.70952948769|438.70952948769|438.70952948769|438.70952948769|436.4972589197|433.05361702069|430.85333093035|430.85333093035|430.85333093035|430.85333093035|428.91646314581|-444.03507209615|-444.03507209615|-444.03507209615|-444.03507209615|-444.03507209615|-444.03507209615|-444.03507209615|-444.03507209615|-444.03507209615||-444.03507209615|-444.03507209615|-444.03507209615|-444.03507209615|-444.03507209615|-444.03507209615|-444.03507209615|-444.03507209615|-444.03507209615|-444.03507209615|-444.03507209615|-444.03507209615|-444.03507209615|-444.03507209615|-444.03507209615|-444.03507209615|-444.03507209615|-444.03507209615|-444.03507209615|-444.03507209615|-445.52860024453|-445.52860024453|-445.52860024453|-445.52860024453|-445.52860024453|-445.52860024453|-445.52860024453|-445.52860024453|-445.52860024453|-445.52860024453|-445.52860024453
00426|39254|/equities/royal-caribbean|SnP500/R1000VALUE|-130.73383233769|117.76832240611|117.76832240611|117.76832240611|117.76832240611|117.76832240611|117.76832240611|117.76832240611|117.76832240611|117.76765278018|117.76765278018|117.76765278018|-127.60801382842|-127.60801382842|-127.60801382842|-127.60801382842|-127.60801382842|-127.60801382842|-127.60801382842||-127.60801382842|-127.60801382842|-127.60801382842|-127.60801382842|-127.60801382842|-127.60801382842|-127.60801382842|-127.60801382842|-132.95001422898||122.74053730417|122.25227021563|121.29641436855|119.94934272015||119.76261519551|116.79597133133|115.11700193938|115.11700193938|114.67321040964|114.67321040964|114.52745890988|112.94630440828|112.94630440828|112.3379907515|111.72145270267|110.59431244443|108.4159060221|105.29323013415|103.98636635796|100.66706857699|99.068412886919|98.820177408127|98.408253506453|97.540074222578|97.540074222578||97.540074222578|96.967501072841|96.967501072841|95.750000429106|93.15333816735|93.108708193215|92.443048691652|86.678433126765|86.133886976113|86.133886976113|86.133886976113|83.064301711691|83.064301711691|83.064301711691|-89.34854501817|-89.34854501817|-89.34854501817|-89.34854501817|-89.34854501817|-89.34854501817|-89.34854501817|-89.34854501817|-89.34854501817|-89.468937705329|-91.393130856941|-93.11622532892|-95.459089375069|-95.987410334007|-96.305454231253|-97.113373740551|-97.113373740551|-97.113373740551|-97.113373740551|-97.502323803911|-97.502323803911|-97.502323803911|-97.93452399043|-98.905261061503|-98.905261061503|-98.905261061503|-98.905261061503|-98.905261061503|-99.3562666817|-101.62807580315|-102.48786122361|-104.92373885167|-104.92373885167|-104.92373885167|-105.57037003496|-105.57037003496|-105.57037003496|-105.57037003496|-105.57037003496|-105.84611282119|-105.84611282119|-105.84611282119|-105.84611282119||-106.81296115197|-107.19801801588|-107.19801801588|-107.19801801588|-107.19801801588|-107.19801801588|-107.19801801588|-107.19801801588|-107.19801801588|-107.43919090591|-107.50076362117|-109.30862375348|-111.14791473911|101.31241898253|101.31241898253|101.31241898253|101.31241898253|101.31241898253|101.31241898253|101.31241898253|101.31241898253|101.31241898253|101.31241898253|101.31241898253|101.31241898253|101.31241898253|100.22435574746|95.639239925406|95.639239925406|95.639239925406|95.639239925406|95.639239925406|95.639239925406|95.639239925406|95.639239925406|95.639239925406|95.639239925406|95.639239925406|95.639239925406|95.639239925406|95.639239925406|95.639239925406|95.639239925406||95.639239925406|95.639239925406|94.78598037063|94.78598037063|91.963587605279|90.53090582576|90.53090582576|90.322120991974|89.197909398905|88.450507276872||88.450507276872|87.947701571055|87.947701571055|87.947701571055|86.910778811317|85.023919002592|84.115891741602|84.115891741602|82.152514668403|80.109464455643|78.552132713572|75.387667668943|73.725701713126|73.725701713126||73.471515972557|73.471515972557|73.471515972557|73.471515972557|73.471515972557|72.868904889891|72.579339359943|71.586489093242|69.772055251968|69.772055251968|69.772055251968|69.772055251968|69.519821176278|69.519821176278|69.057018290347|66.780579896312|64.932866992267|61.084852790073|59.957056468543|59.752281235122|-66.493205814336|-66.493205814336|-66.493205814336|-67.155227427984|-68.006404459025|-68.006404459025|-68.006404459025|-68.006404459025|-68.006404459025|-68.006404459025|-68.006404459025|-68.006404459025|-68.028860696584|-68.028860696584|-68.028860696584||-68.132068881757|-68.447875270877|-68.447875270877|-68.447875270877|-68.447875270877|-68.447875270877|-68.447875270877|-68.447875270877|-68.447875270877|-68.447875270877|-69.575695313385|-70.114125639855|-70.114125639855|-70.114125639855|-70.114125639855|-70.114125639855|-70.114125639855|-72.42570953244|-72.42570953244|-74.628565045132|68.191603325302|68.191603325302|68.191603325302|68.191603325302|67.171749913508|67.171749913508|67.171749913508|67.171749913508|67.171749913508|67.171749913508|67.171749913508
00427|8119|/equities/mcgraw-hill|SnP500/R1000GROWTH/R1000VALUE|-458.1278214368|-458.1278214368|437.8707579603|436.09692007954|436.09692007954|436.09692007954|436.09692007954|436.09692007954|436.09692007954|432.5761300577|432.5761300577|432.5761300577|432.5761300577|429.84419859927|429.0026991001|425.1224448009|425.02424704264|425.02424704264|425.02424704264||425.02424704264|425.02424704264|425.02424704264|425.02424704264|425.02424704264|425.02424704264|425.02424704264|425.02424704264|425.02424704264||425.02424704264|424.54303409468|420.47674605366|420.47674605366||420.47674605366|420.47674605366|420.47674605366|420.47674605366|420.47674605366|420.47674605366|420.47674605366|413.35083057612|407.24758627381|405.25788406508|405.25788406508|405.25788406508|405.25788406508|405.25788406508|404.32595977934|403.58718872238|399.82753443041|399.82753443041|399.23009295102|399.23009295102|399.23009295102||399.23009295102|395.26565842756|392.29822100676|386.91970506284|386.40910493636|385.2612254013|383.16554036288|375.35448122188|370.57581212968|368.05673597091|364.73147165914|364.73147165914|361.31494863982|359.66786658494|348.54319770831|-365.81791559307|-365.81791559307|-365.81791559307|-367.80657478006|-371.95741811548|-371.95741811548|-371.95741811548|-372.3977585452|-375.25953850671|-380.4979082402|-380.4979082402|-380.4979082402|-380.4979082402|-380.4979082402|-380.4979082402|-380.4979082402|-380.4979082402|-380.4979082402|-380.4979082402|-380.4979082402|-380.89545888994|-381.55429483189|-381.55429483189|-381.55429483189|-381.55429483189|-381.55429483189|-384.70559804454|-389.17957176119|-392.59340608286|-398.20156794308|-399.38390492168|-399.38390492168|-399.38390492168|-399.38390492168|-399.38390492168|-399.38390492168|-399.38390492168|-399.38390492168|-399.38390492168|-399.38390492168|-399.38390492168|-399.38390492168||-399.38390492168|-399.38390492168|-399.38390492168|-399.38390492168|-399.38390492168|-399.38390492168|-399.38390492168|-399.38390492168|-399.38390492168|-399.38390492168|-401.92545560959|-406.82974448178|-406.82974448178|-407.56553708154|-408.98495479962|-408.98495479962|-409.44169231039|-409.44169231039|-409.44169231039|-410.97984930445|-410.97984930445|-412.59039482993|-416.21548268456|-416.21548268456|-416.21548268456|-421.8069233062|-427.47213788851|411.4965069468|408.79937405612|408.79937405612|408.79937405612|405.94762468367|405.88902844355|401.92503133267|398.75225412018|396.21194163039|391.42881786243|387.30203429213|383.56520751012|383.56520751012|383.56520751012|383.56520751012|383.56520751012||383.56520751012|383.56520751012|379.51521481758|379.51521481758|379.51521481758|379.51521481758|379.51521481758|379.51521481758|379.51521481758|379.51521481758||379.51521481758|378.01968075705|374.77158437253|369.30675681963|365.76250737391|363.76084362889|359.1056614851|359.1056614851|359.1056614851|358.73740693983|354.28545127374|350.94915402237|350.94915402237|350.94915402237||350.94915402237|350.94915402237|350.94915402237|350.94915402237|350.94915402237|348.16516720259|344.76214256777|344.10578068236|344.10578068236|344.10578068236|344.10578068236|344.10578068236|344.10578068236|344.10578068236|344.10578068236|344.10578068236|344.10578068236|344.10578068236|344.10578068236|344.10578068236|338.97585962591|335.73861602404|335.73861602404|335.73861602404|335.73861602404|335.73861602404|335.19011840399|-352.57460241073|-352.57460241073|-352.57460241073|-352.57460241073|-352.57460241073|-352.57460241073|-352.57460241073|-352.57460241073||-352.57460241073|-352.57460241073|-352.57460241073|-352.57460241073|-352.57460241073|-352.57460241073|-352.57460241073|-352.57460241073|-352.57460241073|-352.57460241073|-352.57460241073|-352.57460241073|-352.57460241073|-352.57460241073|-352.57460241073|-352.57460241073|-352.57460241073|-352.57460241073|-352.57460241073|-358.93624104121|-359.03726601302|-359.03726601302|-359.03726601302|-359.03726601302|-359.03726601302|-359.03726601302|-363.22947634259|-365.69162769891|-368.08046756086|-368.08046756086|-372.3894097573
00428|39107|/equities/sba-communications-corp|SnP500/R1000GROWTH/R1000VALUE|-232.49439693922|-232.49439693922|-236.11545050403|-236.41771891669|-238.72973678461|-240.8732853111|-240.8732853111|-240.8732853111|-240.8732853111|-242.904755082|-245.87496777712|-245.87496777712|-245.87496777712|-245.87496777712|-245.87496777712|-245.87496777712|-247.99643602568|-250.36443212516|-253.64881259078||239.22200575849|239.22200575849|239.22200575849|239.22200575849|239.22200575849|239.22200575849|239.22200575849|239.22200575849|239.22200575849||238.85943018385|238.85943018385|238.37889924852|238.37889924852||238.37889924852|238.37889924852|238.37889924852|238.37889924852|238.37889924852|238.37889924852|238.37889924852|238.37889924852|238.37889924852|238.37889924852|238.37889924852|238.37889924852|238.37889924852|234.13932530977|232.02481118945|231.88812130588|230.32623999536|230.12471880317|223.89190625482|222.13155989441|218.72467717752||218.72467717752|218.56804469661|218.56804469661|218.56804469661|217.65227554724|214.75114237915|213.25071321207|209.02052163746|209.02052163746|209.02052163746|209.02052163746|209.02052163746|209.02052163746|209.02052163746|195.90947055448|191.95052782285|190.90891759912|187.6076884592|187.37576837941|187.1110110557|-204.53327151774|-204.53327151774|-204.53327151774|-204.53327151774|-204.53327151774|-204.53327151774|-204.53327151774|-204.53327151774|-204.53327151774|-204.53327151774|-204.53327151774|-204.53327151774|-204.53327151774|-204.53327151774|-204.53327151774|-205.51641306876|-208.48490815691|-211.54835933577|-211.54835933577|-211.54835933577|-211.54835933577|-212.96317931161|-214.53297626691|-218.2669098346|-223.72212139419|-227.20064853953|-227.20064853953|-227.20064853953|-227.20064853953|-227.20064853953|-227.20064853953|-227.95947694035|-231.40825027064|-233.7008434497|-233.7008434497|-233.7008434497|-235.60974049053||-235.60974049053|-235.60974049053|-235.60974049053|-235.60974049053|-235.60974049053|-235.60974049053|-235.60974049053|-235.60974049053|-235.60974049053|-236.81480073356|-238.93977747387|-240.13864740206|-241.30269740631|-241.30269740631|-241.30269740631|-241.30269740631|-241.30269740631|-241.30269740631|-241.30269740631|-241.30269740631|-241.30269740631|-241.30269740631|-241.30269740631|-241.30269740631|-241.30269740631|-243.5451445142|-243.5451445142|-243.5451445142|-243.5451445142|-243.5451445142|-243.5451445142|-243.5451445142|-247.75860503176|-247.75860503176|-253.85817530926|227.13008305914|227.13008305914|227.13008305914|222.61621302903|220.92495196992|220.49570912115|220.49570912115|219.76115243594||-237.44423297867|-237.44423297867|-237.44423297867|-237.44423297867|-237.44423297867|-237.44423297867|-237.44423297867|-237.44423297867|-237.44423297867|-237.44423297867||-237.44423297867|-237.44423297867|-237.44423297867|-237.44423297867|-237.44423297867|-237.44423297867|-237.44423297867|-237.44423297867|-237.44423297867|-237.44423297867|-237.44423297867|-237.44423297867|-237.44423297867|-239.18932805086||-239.18932805086|-239.18932805086|-244.83032401431|-251.36146570166|-251.67823459168|-251.67823459168|-251.67823459168|-252.25177137964|-252.25177137964|-252.52204624247|-252.52204624247|-252.52204624247|-253.33160047265|-253.33160047265|-256.45066356363|-259.09795612431|-260.33883840879|-264.79816375662|-265.9020724677|-265.9020724677|-265.9020724677|-265.9020724677|-265.9020724677|-265.9020724677|-265.9020724677|-265.9020724677|-265.9020724677|-265.9020724677|-265.9020724677|-265.9020724677|-265.9020724677|-265.9020724677|-265.9020724677|-265.9020724677|-265.9020724677||-265.9020724677|-265.9020724677|-265.9020724677|-265.9020724677|-265.9020724677|-265.9020724677|-265.9020724677|-265.9020724677|-265.9020724677|-265.9020724677|-265.9020724677|-265.9020724677|-265.9020724677|-265.9020724677|-265.9020724677|-265.9020724677|-265.9020724677|-265.9020724677|-265.9020724677|-265.9020724677|-271.91188424417|-273.12932070966|-274.55312283034|-278.58201005325|-278.58201005325|-278.58201005325|-279.81222891659|-284.81525903112|-285.66667710815|-285.82519109022|-286.73631156563
00429|8354|/equities/schlumberger-ltd|SnP500/R1000VALUE|-51.158122217618|-51.40402302473|-51.777803682941|-52.290059062792|-52.926456209635|-53.297450750641|-53.572455714013|-53.572455714013|49.168382090699|49.168382090699|49.002925469226|48.029917586452|47.240460992529|-51.669499164852|-51.669499164852|-51.669499164852|-51.669499164852|-51.669499164852|-52.265474542222||-52.265474542222|-52.265474542222|-52.308029210393|-53.310030870773|-53.927812926347|50.43889075592|50.43889075592|50.43889075592|50.43889075592||50.43889075592|50.43889075592|50.43889075592|50.43889075592||49.423212383354|49.260540559661|49.260540559661|48.936963373216|-52.435920123398|-52.435920123398|-52.435920123398|-52.435920123398|-52.435920123398|-52.533387289297|-52.533387289297|-52.775708209422|-53.904121411008|-55.003257552962|-55.754330732404|-55.773742003449|-55.773742003449|-55.773742003449|-55.913872124466|-55.913872124466|-55.913872124466||-55.913872124466|-56.385970620881|-56.867073121562|-56.867073121562|-56.867073121562|-57.438088972332|-57.438088972332|-57.438088972332|-57.438088972332|-57.622598841192|-57.802884846265|-59.142095121339|-60.320463069803|-60.320463069803|-60.320463069803|-60.320463069803|-60.320463069803|-60.320463069803|-60.320463069803|-60.798292460846|-61.433102624071|56.797608183829|56.797608183829|56.797608183829|56.797608183829|56.797608183829|55.628117878137|-60.145593272503|-60.145593272503|-60.145593272503|-60.145593272503|-60.145593272503|-60.145593272503|-60.145593272503|-60.466352474751|-61.341224259869|57.859583249698|57.859583249698|57.859583249698|57.859583249698|57.859583249698|57.859583249698|57.859583249698|57.859583249698|57.859583249698|57.859583249698|57.859583249698|57.859583249698|57.859583249698|57.859583249698|57.859583249698|57.859583249698|57.414427347321|57.414427347321|57.414427347321|56.937142022603|56.75821435027||56.166628912341|55.512870109338|55.512870109338|55.512870109338|55.512870109338|55.512870109338|55.512870109338|55.512870109338|55.512870109338|55.512870109338|55.512870109338|55.512870109338|55.512870109338|55.512870109338|55.512870109338|55.295395420438|55.295395420438|55.295395420438|54.344378351731|54.344378351731|54.214029814979|53.963774014161|53.963774014161|53.963774014161|53.963774014161|53.306012391289|53.306012391289|53.306012391289|53.127914228714|53.127914228714|53.127914228714|53.127914228714|52.61529645836|52.61529645836|52.442664784981|52.442664784981|52.442664784981|51.906850252762|50.272611841244|48.68401467434|46.568348536132|45.903356639983|45.903356639983||45.70222270979|45.380335362902|44.398707637247|44.203565660512|44.180816380385|44.180816380385|44.180816380385|44.180816380385|44.180816380385|44.180816380385||44.180816380385|44.180816380385|44.180816380385|44.180816380385|43.285359390728|43.285359390728|43.198447225703|43.198447225703|-47.273398514815|-47.273398514815|-47.273398514815|-47.273398514815|-47.273398514815|-47.893775008595||-48.250823115563|-48.250823115563|-48.250823115563|-48.250823115563|-48.250823115563|-48.250823115563|-48.250823115563|-48.250823115563|-48.250823115563|-48.921970260647|-49.196632478532|-49.361259352163|-50.298779703937|-50.298779703937|-50.298779703937|-50.298779703937|-50.298779703937|-50.671421503317|-52.406575685174|-52.406575685174|-52.406575685174|-52.406575685174|-53.17202854756|48.10458834459|48.10458834459|48.10458834459|48.10458834459|48.10458834459|48.10458834459|48.10458834459|48.10458834459|47.84885429869|47.84885429869|47.84885429869|47.84885429869||47.84885429869|47.84885429869|47.84885429869|47.84885429869|-50.551664793778|-50.551664793778|-50.551664793778|-50.551664793778|-50.551664793778|-50.551664793778|-51.758416038192|-51.758416038192|-51.758416038192|-51.758416038192|-51.758416038192|-52.002964078758|-52.469958476859|-55.055782718224|-55.055782718224|-57.193091943047|-58.311314921052|-58.311314921052|-58.360710843792|-58.360710843792|-58.360710843792|-58.360710843792|-58.360710843792|-58.360710843792|-58.360710843792|-58.360710843792|-58.360710843792
00430|8940|/equities/seagate-technology|SnP500|83.383479682288|83.383479682288|83.383479682288|83.383479682288|83.383479682288|83.383479682288|83.383479682288|83.383479682288|83.383479682288|83.383479682288|83.383479682288|82.642131465552|82.642131465552|81.535700102513|80.755498537162|78.382504393368|-84.944361876021|-84.944361876021|-84.944361876021||-84.944361876021|-84.944361876021|-84.944361876021|-84.944361876021|-85.811030565153|-85.811030565153|-85.811030565153|-86.486145004575|81.840512451887||81.840512451887|81.840512451887|81.306680451234|81.073380441716||81.073380441716|81.073380441716|81.073380441716|81.073380441716|81.073380441716|81.073380441716|81.073380441716|78.695425849546|77.357138374767|77.179875615925|74.967085153627|74.611481503056|74.611481503056|74.611481503056|74.611481503056|74.611481503056|74.392755750601|74.17417002142|72.77397615454|72.77397615454|72.143058894855||72.143058894855|71.779640013767|71.779640013767|71.133996123288|70.051682704261|69.520200139473|68.735333528994|66.936926407812|66.699478131751|66.699478131751|66.599747248716|66.599747248716|66.599747248716|66.599747248716|65.167496332666|64.374023070444|-70.102084205721|-70.102084205721|-70.102084205721|-70.102084205721|-70.102084205721|-70.102084205721|-70.102084205721|-70.102084205721|-70.102084205721|-70.102084205721|-70.102084205721|-70.102084205721|-70.102084205721|-70.102084205721|-70.102084205721|-70.102084205721|-70.102084205721|-70.102084205721|-70.102084205721|-70.102084205721|-70.102084205721|-70.102084205721|-70.102084205721|-70.102084205721|-70.102084205721|-70.158426335757|-70.259196869426|-70.259196869426|-70.259196869426|-70.259196869426|-70.259196869426|-70.259196869426|-70.259196869426|-70.259196869426|-70.259196869426|-71.19549837807|-72.408512500814|-72.408512500814|-73.525850088388|66.844982740769|66.844982740769||66.844982740769|64.561644048039|62.245716592276|62.040266962416|62.040266962416|62.040266962416|62.040266962416|62.040266962416|62.040266962416|62.040266962416|62.040266962416|62.040266962416|62.040266962416|62.040266962416|62.040266962416|62.040266962416|62.040266962416|62.040266962416|62.040266962416|62.040266962416|60.983074792631|60.279528547666|59.34141723463|58.657801779076|58.657801779076|57.32589229827|-62.256368280869|-62.256368280869|-63.016242373233|-63.420671207234|-63.420671207234|-63.794635276579|-64.70796315126|-64.70796315126|-64.70796315126|-64.70796315126|-64.70796315126|-64.70796315126|-64.70796315126|-64.70796315126|-64.732605344626|-64.732605344626|-65.475417731849||-65.475417731849|-65.475417731849|-65.475417731849|-65.475417731849|-65.475417731849|-65.475417731849|-65.572408065363|60.508656523224|60.508656523224|60.508656523224||60.508656523224|60.508656523224|59.297954159309|59.042542331008|57.934427478436|57.934427478436|57.934427478436|57.934427478436|57.934427478436|57.934427478436|57.934427478436|57.934427478436|57.934427478436|57.934427478436||57.934427478436|57.934427478436|57.934427478436|57.934427478436|57.401586138014|57.245650806696|56.792945798537|55.933212845746|55.7234899658|54.434832058354|-60.585379920459|-60.585379920459|-60.585379920459|-60.585379920459|-60.585379920459|-60.585379920459|-60.585379920459|-62.268118767837|-62.268118767837|-62.268118767837|-62.268118767837|-62.268118767837|-62.448392839413|-62.448392839413|-62.448392839413|-62.448392839413|-66.01765926147|62.069986622816|62.069986622816|62.069986622816|62.069986622816|62.069986622816|62.069986622816|62.069986622816|60.610417723853||60.610417723853|60.610417723853|60.610417723853|60.610417723853|60.037432962213|-65.601151782119|-65.601151782119|-65.601151782119|-65.601151782119|-65.601151782119|-65.601151782119|-65.601151782119|-65.601151782119|-65.601151782119|-65.601151782119|-65.601151782119|-65.601151782119|-66.615064398551|-66.615064398551|-68.405857594597|-68.405857594597|-68.405857594597|-68.405857594597|-70.125826786067|-70.125826786067|-70.125826786067|-70.23147810621|-70.835531432573|-72.023919219379|65.163918994872|65.163918994872
00431|8076|/equities/sealed-air|SnP500/R1000GROWTH/R1000VALUE|33.864480698953|33.864480698953|33.864480698953|33.864480698953|33.864480698953|33.864480698953|33.864480698953|33.864480698953|33.864480698953|33.864480698953|33.864480698953|33.864480698953|33.864480698953|33.864480698953|33.864480698953|33.864480698953|33.864480698953|33.864480698953|33.864480698953||33.864480698953|33.864480698953|33.864480698953|33.864480698953|33.864480698953|33.717841045495|33.717841045495|33.717841045495|33.717841045495||33.717841045495|33.717841045495|33.522044809258|33.47116073811||33.260736722019|32.785863880714|32.785863880714|32.785863880714|32.785863880714|32.785863880714|32.785863880714|31.037532226594|31.037532226594|31.037532226594|31.037532226594|31.037532226594|31.037532226594|31.037532226594|31.037532226594|31.035889133653|31.035889133653|31.035889133653|31.035889133653|31.035889133653|31.035889133653||31.035889133653|31.035889133653|31.035889133653|31.035889133653|31.035889133653|31.035889133653|31.035889133653|31.035889133653|31.035889133653|31.035889133653|31.035889133653|31.035889133653|31.035889133653|31.035889133653|29.469322187857|28.640394978013|28.640394978013|28.640394978013|-31.481453147839|-31.481453147839|-31.481453147839|-31.481453147839|-31.481453147839|-32.000226037713|-32.442473536301|-32.564971426646|-32.855733631625|-32.855733631625|-32.855733631625|-32.922346043764|-32.922346043764|-32.922346043764|-32.922346043764|-33.025385035606|-34.0737606039|-34.241781175672|-34.241781175672|-34.241781175672|-34.241781175672|-34.241781175672|-34.241781175672|-34.241781175672|-34.241781175672|-34.241781175672|-35.128091746501|-36.129824035622|-36.500204043815|-36.500204043815|-36.500204043815|-36.500204043815|-36.500204043815|-36.500204043815|-36.647166258549|-36.647166258549|-37.426049560219|-37.426049560219|-37.426049560219||-37.426049560219|-37.426049560219|-37.426049560219|-37.426049560219|-37.426049560219|-37.426049560219|-37.426049560219|-37.426049560219|-37.533388713897|-37.82626512746|-38.446403484654|-39.249339188814|-39.821209472285|-40.807453307693|-41.564443333485|-42.431860958579|-43.446094414632|-43.446094414632|-45.198992937847|43.328981467138|43.328981467138|43.328981467138|43.328981467138|43.328981467138|43.328981467138|43.328981467138|43.328981467138|43.279147117282|43.166829180878|42.884253899434|42.542628296338|42.542628296338|41.691252823364|41.260280312975|40.749199220295|40.728001193597|40.535556347717|40.144424791192|39.010693836052|38.280217382465|-41.303587799983|-41.303587799983|-41.303587799983||-41.303587799983|-41.303587799983|-41.303587799983|-41.303587799983|-41.303587799983|-41.303587799983|-41.303587799983|-41.303587799983|-41.303587799983|-41.303587799983||-41.303587799983|-41.303587799983|-41.303587799983|-41.303587799983|-41.303587799983|-41.303587799983|-41.303587799983|-41.303587799983|-41.303587799983|-41.303587799983|-41.303587799983|-41.303587799983|-41.842874824688|-43.119860450079||-43.447344876715|-43.584828166375|-44.600365298997|-44.895377755319|-44.895377755319|-44.895377755319|-44.895377755319|-44.895377755319|-45.593386059742|-45.593386059742|-45.593386059742|-45.593386059742|-45.85481987871|-45.85481987871|-45.85481987871|-45.85481987871|-45.85481987871|-46.759800178887|-48.300967039011|45.563980606013|45.040809978835|44.823172222347|44.823172222347|44.823172222347|44.823172222347|44.823172222347|44.823172222347|44.514082205264|44.498424172366|44.435567602922|44.435567602922|44.435567602922|44.435567602922|44.435567602922|44.105022259466||44.105022259466|43.936689822666|43.049325716338|43.049325716338|42.344249049648|-45.824160152087|-45.824160152087|-45.824160152087|-45.824160152087|-45.824160152087|-46.521565496269|-47.525066042602|-47.525066042602|-47.525066042602|-47.525066042602|-48.117851099107|-48.228722926348|-48.372003756887|-48.372003756887|-49.635558882164|-50.467009428261|-50.475565463435|-51.013125240948|-51.84958501673|-52.050538308535|-52.050538308535|-52.492264490563|-52.606960011012|-52.648346230433|-52.648346230433|-52.9594700624
00432|8222|/equities/sempra-energy|SnP500/R1000VALUE|-73.118086348799|-73.197873551345|-73.619304929283|-73.808391873602|-74.253701649902|-74.253701649902|-74.253701649902|-74.253701649902|-74.253701649902|-74.253701649902|-74.253701649902|-74.253701649902|-74.930779204101|-75.043643458387|-75.829601587742|-76.357338708738|73.104542799664|73.104542799664|73.104542799664||73.104542799664|73.104542799664|73.104542799664|73.104542799664|72.987821230041|72.84749235237|72.84749235237|72.627925544777|72.627925544777||72.627925544777|72.627925544777|72.627925544777|72.627925544777||72.627925544777|72.627925544777|72.627925544777|72.627925544777|72.627925544777|72.627925544777|72.627925544777|70.865476031876|70.653302587468|70.653302587468|70.653302587468|70.653302587468|70.653302587468|70.653302587468|70.653302587468|70.653302587468|70.653302587468|70.653302587468|70.653302587468|70.214785060837|69.777534124536||69.24281779625|68.765074532319|68.648830880591|68.648830880591|68.648830880591|68.648830880591|68.648830880591|68.648830880591|68.648830880591|68.648830880591|68.648830880591|68.648830880591|68.648830880591|68.648830880591|66.945922098633|66.58715410556|66.58715410556|66.58715410556|66.58715410556|66.58715410556|66.029547446023|66.029547446023|66.029547446023|66.029547446023|66.029547446023|66.029547446023|66.029547446023|65.521438961836|-70.195167343193|-70.195167343193|-70.195167343193|-70.195167343193|-70.195167343193|-70.195167343193|-70.195167343193|-70.195167343193|-70.195167343193|-70.811849585699|-72.051505185417|-72.684724915085|-73.382467601098|-73.751691550455|70.666768328538|70.666768328538|70.666768328538|70.666768328538|70.577104003551|70.190316903889|70.190316903889|69.582570116056|-72.859468649921|-72.859468649921|-72.859468649921|-72.859468649921|-72.859468649921|-72.859468649921|-73.099963928922||-73.856628605242|-74.309201323013|-74.309201323013|-74.309201323013|-74.309201323013|-74.309201323013|-74.309201323013|-74.309201323013|-74.309201323013|-74.309201323013|-74.309201323013|-74.309201323013|-74.309201323013|-74.571336837853|-74.988803547247|-74.988803547247|-74.988803547247|-74.988803547247|-74.988803547247|-75.539782278652|-75.611980801286|-76.709428130986|72.698636887052|72.698636887052|72.698636887052|72.698636887052|72.698636887052|72.698636887052|72.245153927779|72.069613695118|71.841236591309|-75.23224420944|-75.23224420944|-75.23224420944|-75.23224420944|-75.23224420944|-75.23224420944|-75.23224420944|-75.23224420944|-75.23224420944|-75.23224420944|-75.23224420944|-75.23224420944||-75.23224420944|-75.23224420944|-75.23224420944|-75.23224420944|-75.23224420944|-75.23224420944|-75.23224420944|-75.23224420944|-75.23224420944|-75.23224420944||-75.23224420944|-75.23224420944|-75.23224420944|-75.23224420944|-75.23224420944|-75.23224420944|-75.23224420944|-75.23224420944|-75.23224420944|-75.23224420944|-75.23224420944|-75.23224420944|-75.23224420944|-75.23224420944||-75.23224420944|-76.131937349275|-76.872153746238|-77.193154331036|-77.193154331036|-77.279387898989|-77.279387898989|-77.279387898989|-78.480430863243|-80.066588796887|75.563312929378|75.563312929378|75.563312929378|75.563312929378|75.563312929378|75.563312929378|75.563312929378|75.563312929378|75.563312929378|75.563312929378|75.563312929378|75.563312929378|75.563312929378|75.563312929378|75.088376455325|75.088376455325|75.088376455325|75.088376455325|74.004861439619|73.428587457422|73.428587457422|73.428587457422|73.428587457422|73.428587457422|73.310647033854||73.264610528067|72.026236056305|-75.644165997372|-75.644165997372|-75.644165997372|-75.644165997372|-75.644165997372|-75.644165997372|-75.644165997372|-75.644165997372|-75.644165997372|-77.176852125444|-77.895944059467|-78.372801001343|-78.372801001343|-78.372801001343|-78.372801001343|-78.372801001343|-78.372801001343|-78.372801001343|-78.902656430156|-78.902656430156|-78.902656430156|-78.902656430156|-78.902656430156|-78.902656430156|-79.206282582715|-80.789759917209|-81.190725573113|-81.190725573113|-81.190725573113
00433|7986|/equities/sherwinwilliams|SnP500/R1000GROWTH|295.29591695371|294.59600120786|-310.47743502175|-310.47743502175|-310.47743502175|-310.47743502175|-310.47743502175|-310.47743502175|-310.47743502175|-310.47743502175|-310.47743502175|-310.47743502175|-310.47743502175|-310.47743502175|-310.47743502175|-310.47743502175|-310.47743502175|-310.47743502175|-310.47743502175||-310.47743502175|-310.47743502175|-310.47743502175|-310.47743502175|-310.47743502175|-310.47743502175|-310.47743502175|-313.68658246503|301.2325641316||301.2325641316|300.98117104303|299.94907846198|298.66564104012||294.92683836543|294.28545868625|294.28545868625|294.28545868625|293.31490279703|293.31490279703|292.56156530942|284.51618862776|279.55408626826|278.11119414735|276.35382961088|275.48926421065|274.05862968122|268.85076480042|268.85076480042|265.72973330961|262.73858476729|262.48009730546|262.18130091934|262.18130091934|262.12256600359||261.10535660826|258.00150639308|256.64500127117|254.66489670321|251.36942834373|251.09380859265|247.5122806113|239.69003672523|239.15884214471|239.15884214471|239.00982036668|-254.38246095868|-254.38246095868|-254.38246095868|-254.38246095868|-254.38246095868|-254.38246095868|-254.38246095868|-255.27667178323|-255.27667178323|-255.27667178323|-255.27667178323|-255.27667178323|-256.26463338192|-258.22709424028|-262.89121243169|-265.52127947862|-265.52127947862|-265.52127947862|-265.57805628481|-265.57805628481|-265.57805628481|-265.57805628481|-265.57805628481|-265.57805628481|-265.57805628481|-265.57805628481|-265.57805628481|-265.57805628481|-265.57805628481|-265.57805628481|-267.51771412877|-267.51771412877|-267.51771412877|-269.52481355698|-272.37471274426|-272.37471274426|-273.2480142281|-277.82111206823|-280.10406645793|-280.10406645793|-280.29569295268|-280.29569295268|-280.29569295268|-280.29569295268|-280.29569295268|-280.29569295268||-280.29569295268|-280.29569295268|-280.29569295268|-280.29569295268|-280.29569295268|-281.13409480365|265.57409380663|265.57409380663|265.57409380663|265.57409380663|265.57409380663|265.57409380663|265.57409380663|265.57409380663|265.57409380663|265.57409380663|265.57409380663|265.57409380663|265.57409380663|265.57409380663|265.57409380663|265.57409380663|265.57409380663|265.57409380663|265.57409380663|265.57409380663|265.08894558587|265.08894558587|264.41329003085|255.50506616825|255.50506616825|255.50506616825|255.50506616825|255.07981222199|253.78633412307|252.29287368926|250.16904992166|249.14893689755|248.84582746752|248.84582746752|248.84582746752|248.84582746752|248.84582746752||248.84582746752|248.84582746752|243.37591127033|242.90990653165|240.79433838667|236.54898682504|235.21286136085|235.21286136085|235.21286136085|235.21286136085||235.21286136085|233.47983520753|233.27814873862|232.26294633203|228.45467588774|228.45467588774|228.45467588774|226.70130223557|226.44049860279|226.44049860279|224.43943644939|-236.93778596435|-236.93778596435|-236.93778596435||-236.93778596435|-236.93778596435|-236.93778596435|-236.93778596435|-236.93778596435|-236.93778596435|-236.93778596435|-236.93778596435|-236.93778596435|222.88383568105|222.88383568105|222.88383568105|222.88383568105|222.88383568105|222.88383568105|222.88383568105|222.88383568105|222.88383568105|222.88383568105|222.88383568105|222.88383568105|222.88383568105|222.88383568105|222.88383568105|222.88383568105|220.62759238677|220.4089897098|218.63999429696|218.13721917463|215.88911600458|214.25262038297|214.11644611911|-226.87079713047|-226.87079713047|-226.87079713047||-226.87079713047|-226.87079713047|-226.87079713047|-226.87079713047|-226.87079713047|-226.87079713047|-226.87079713047|-226.87079713047|-226.87079713047|-226.87079713047|-226.87079713047|-231.69127794495|-231.69127794495|-231.69127794495|-231.69127794495|-231.69127794495|-231.69127794495|-231.69127794495|-231.69127794495|-233.34253423734|-234.66430414473|-234.66430414473|-234.66430414473|-234.66430414473|-234.66430414473|-234.66430414473|-234.66430414473|-236.25503119174|-236.25503119174|-236.25503119174|-238.68805396495
00434|39114|/equities/signet-jewelers-limited|SnP500/R2000GROWTH/R2000VALUE|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424|-103.79346417424||-107.87017895377|98.587458827616|98.587458827616|98.587458827616|98.587458827616|98.587458827616|98.587458827616|98.587458827616|98.587458827616||98.587458827616|97.692786775829|96.560932992566|93.888534200046||93.541569302075|93.541569302075|93.541569302075|93.220632947808|91.437262798687|91.437262798687|90.308069945861|86.693578287802|86.693578287802|86.693578287802|85.895310186115|85.895310186115|83.223680256437|76.321519861779|76.321519861779|74.565576776488|73.88314785661|73.88314785661|72.361274768927|72.143687145088|72.143687145088||72.143687145088|72.143687145088|72.143687145088|72.143687145088|72.143687145088|72.143687145088|67.714652688607|66.30972127477|66.30972127477|66.30972127477|66.30972127477|66.30972127477|66.30972127477|66.30972127477|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.566546743167|-75.714389925812|68.567963162584|68.567963162584|68.567963162584|68.567963162584|68.567963162584|68.567963162584|68.567963162584|68.567963162584|68.567963162584|68.567963162584|68.567963162584|68.567963162584|68.567963162584|68.441624685043|67.97925394501|67.97925394501|67.97925394501|67.97925394501|67.913694689386|67.913694689386|67.913694689386|67.913694689386||67.913694689386|-77.474412004073|-77.474412004073|-77.474412004073|-77.474412004073|-78.605544981126|-78.605544981126|-78.605544981126|-78.605544981126|-81.602274083169|-82.102803706098|-83.029777843608|74.710190814153|74.710190814153|74.710190814153|74.710190814153|74.710190814153|74.710190814153|74.710190814153|74.710190814153|74.052956972624|74.052956972624|74.052956972624|74.052956972624|74.052956972624|71.979398314716|69.729885914328|68.557092934187|67.047328822409|66.571980476357|66.571980476357|66.571980476357|66.571980476357|66.571980476357|66.571980476357|66.571980476357|66.571980476357|66.571980476357|65.524979273454|63.164980429163|60.194976932197|-67.76577839926|-67.76577839926||-67.76577839926|-67.76577839926|-67.76577839926|-67.76577839926|-67.76577839926|-67.76577839926|-67.76577839926|-67.76577839926|-67.76577839926|-67.76577839926||-67.76577839926|-67.76577839926|-67.76577839926|-69.055584643451|-69.277874123352|-71.169713881414|-71.169713881414|-71.169713881414|-71.169713881414|-71.169713881414|-71.169713881414|-71.169713881414|-73.326350215189|-76.963721596657||-77.330528828235|-77.424829833602|-77.424829833602|-77.424829833602|-77.424829833602|-77.424829833602|-77.424829833602|-77.424829833602|-77.424829833602|-77.424829833602|-77.424829833602|-77.424829833602|-77.424829833602|-77.424829833602|-77.424829833602|-77.424829833602|-77.424829833602|-79.487591179317|70.467070883788|70.467070883788|70.467070883788|70.467070883788|70.467070883788|70.467070883788|70.467070883788|70.467070883788|70.467070883788|70.467070883788|69.758410262043|69.717346798381|69.717346798381|69.717346798381|69.717346798381|69.717346798381|69.717346798381||69.717346798381|69.717346798381|69.717346798381|69.717346798381|67.852607553756|67.515676941646|66.999087084414|66.857268154287|66.857268154287|66.857268154287|66.857268154287|66.857268154287|66.776612245723|66.776612245723|66.776612245723|66.776612245723|-75.278920685166|-75.679130573471|-75.679130573471|-78.150702180023|-79.15121585787|-79.15121585787|-79.15121585787|-79.15121585787|-79.15121585787|-79.15121585787|-79.15121585787|-80.01663220658|72.943293841606|72.943293841606|72.943293841606
00435|8210|/equities/simon-prop-grp|SnP500/R1000GROWTH/R1000VALUE|136.46713400064|-144.64246092196|-144.64246092196|-144.64246092196|-144.64246092196|-145.23106586001|138.17928769289|138.17928769289|138.17928769289|138.17928769289|138.17928769289|138.17928769289|138.17928769289|138.17928769289|138.17928769289|138.17928769289|138.17928769289|138.17928769289|138.17928769289||137.97748477921|136.91445432265|136.91445432265|136.91445432265|136.91445432265|136.91445432265|136.91445432265|136.91445432265|136.91445432265||136.91445432265|136.91445432265|136.91445432265|136.91445432265||136.91445432265|136.91445432265|136.91445432265|136.1288414593|135.90622068573|135.90622068573|134.58969504225|128.42188100669|127.99678706961|126.44574292321|125.27293980426|125.27293980426|125.27293980426|123.22493206468|122.03491588662|119.85157771718|117.52563980565|117.44238035928|115.37378306088|115.37378306088|115.37378306088||115.37378306088|115.37378306088|115.26753780242|114.92476454704|113.65930123825|113.56864278073|113.37237969764|111.65961240622|111.65961240622|111.65961240622|111.65961240622|111.65961240622|111.65961240622|111.65961240622|108.03123192095|104.18581204175|102.94868106988|102.94868106988|102.94868106988|102.94868106988|102.94868106988|102.94868106988|102.94868106988|102.94868106988|102.94868106988|102.94868106988|102.94868106988|-110.08454317163|-110.08454317163|-110.08454317163|-110.08454317163|-110.08454317163|-110.08454317163|-110.08454317163|-110.08454317163|-110.08454317163|-110.08454317163|-112.96060386312|-114.04586033336|-114.04586033336|-115.06051004718|-115.96167986471|-117.10297905161|-117.4233706028|-117.4233706028|-117.4233706028|-117.4233706028|-117.4233706028|-117.4233706028|-117.4233706028|-117.4233706028|-117.4233706028|-117.4233706028|-117.4233706028|-117.4233706028|-117.4233706028|-117.4233706028||-117.4233706028|-117.4233706028|-117.4233706028|-117.4233706028|-117.4233706028|-117.4233706028|-118.47263235855|-118.55237086402|-119.45152158855|-121.44644567847|-121.44644567847|-122.06438173055|-123.35653256045|-124.33281610924|-125.04362335779|-125.04362335779|-125.04362335779|-125.04362335779|-125.04362335779|-125.04362335779|-125.04362335779|-125.04362335779|119.14003489221|119.14003489221|118.97531808974|118.4121267799|118.4121267799|118.4121267799|118.4121267799|117.96402724622|117.74487626154|116.35226860849|116.35226860849|115.85997266727|115.85997266727|115.85997266727|115.85997266727|115.85997266727|114.3130233548|111.79446959737|110.95329936614|109.889220382|109.18059237933||108.49725896491|107.58667947599|105.65853205597|104.81809161411|104.78576507719|104.78576507719|104.78576507719|104.78576507719|104.78576507719|104.78576507719||104.78576507719|103.82170259717|103.82170259717|103.82170259717|103.82170259717|103.82170259717|103.82170259717|103.82170259717|101.27689067261|-108.31111301922|-108.31111301922|-108.31111301922|-108.31111301922|-108.31111301922||-108.31111301922|-108.31111301922|-110.00123897684|-112.25387450957|-112.25387450957|-112.58879606059|-112.58879606059|-112.58879606059|-112.76974510408|-113.46578566398|-113.46578566398|-113.46578566398|-114.25911471095|-114.25911471095|106.70975941899|106.70975941899|106.70975941899|106.70975941899|106.70975941899|106.70975941899|104.67751343253|-112.95620267704|-112.95620267704|-112.95620267704|-112.95620267704|-112.95620267704|-112.95620267704|-112.95620267704|-112.95620267704|-112.95620267704|-112.95620267704|-112.95620267704|-112.95620267704|-112.95620267704|-112.95620267704||-112.95620267704|-112.95620267704|-112.95620267704|-112.95620267704|-112.95620267704|-112.95620267704|-112.95620267704|-112.95620267704|-112.95620267704|-112.95620267704|-114.74300594148|-117.02488282298|-117.02488282298|-117.02488282298|-117.43709429739|-118.91969022749|-119.33931043411|-120.62656786148|-120.62656786148|-123.22563216095|-127.01681356303|-128.03534382111|-128.03534382111|-128.03534382111|-128.03534382111|-128.03534382111|-128.03534382111|-128.77899069265|-128.77899069265|-128.77899069265|-128.78872278535
00436|32515|/equities/sl-green-realty|SnP500/R1000VALUE|41.643755316373|41.643755316373|41.643755316373|41.643755316373|41.643755316373|41.643755316373|41.643755316373|41.643755316373|41.643755316373|41.643755316373|41.311951716339|40.855281563456|40.855281563456|40.855281563456|40.855281563456|40.855281563456|40.855281563456|40.855281563456|40.855281563456||40.855281563456|40.855281563456|40.855281563456|40.855281563456|40.855281563456|40.855281563456|40.855281563456|40.855281563456|40.855281563456||40.855281563456|40.855281563456|40.855281563456|40.855281563456||40.855281563456|40.855281563456|40.855281563456|40.855281563456|40.855281563456|40.855281563456|40.855281563456|36.17593357976|36.17593357976|36.17593357976|35.974924436496|35.687407724266|35.687407724266|35.475938422451|35.475938422451|32.52373057924|32.52373057924|32.52373057924|29.995322559645|29.995322559645|29.995322559645||29.995322559645|29.995322559645|29.995322559645|29.995322559645|29.995322559645|29.995322559645|29.42090547173|29.42090547173|29.42090547173|29.42090547173|29.42090547173|29.42090547173|29.42090547173|29.42090547173|-34.359867265578|-34.359867265578|-34.707799508684|-34.707799508684|-34.968580207845|-34.968580207845|-35.717032072302|-36.726703031589|-36.838280633345|-37.391422752158|-38.446654002445|-38.446654002445|-38.446654002445|-38.446654002445|-38.446654002445|-38.446654002445|-38.446654002445|-38.446654002445|-38.446654002445|-38.446654002445|-39.88969474047|-39.88969474047|-40.251327040124|-40.70254362568|-40.70254362568|-40.70254362568|-40.70254362568|-40.70254362568|-41.469493637977|-42.496931938024|-42.496931938024|37.567355085387|36.821649049139|36.37863658198|36.37863658198|36.37863658198|36.37863658198|36.37863658198|36.249895978066|35.152686145673|34.901811100706|34.901811100706|34.901811100706||34.901811100706|34.184511689857|33.659179613011|32.804366346882|31.49040523799|-36.783391534822|-36.783391534822|-36.783391534822|-36.783391534822|-36.783391534822|-36.783391534822|-37.009934597034|32.103759864023|32.103759864023|32.103759864023|32.103759864023|32.103759864023|32.103759864023|32.103759864023|32.103759864023|32.103759864023|32.103759864023|32.103759864023|32.103759864023|32.103759864023|30.672608590844|30.507342047959|30.412659216225|30.143838192675|30.143838192675|30.143838192675|30.143838192675|30.143838192675|27.737341432277|27.117154836969|27.117154836969|27.117154836969|27.117154836969|26.85295036139|25.533279395786|25.384200600217|25.285925804625|25.285925804625||25.198249749619|24.004486886717|24.004486886717|24.004486886717|24.004486886717|23.419920442601|23.419920442601|23.419920442601|23.419920442601|23.419920442601||23.419920442601|23.419920442601|23.419920442601|23.419920442601|23.419920442601|22.930022979334|22.398203929878|22.268281389847|20.422534335073|-24.9265173294|-24.9265173294|-24.9265173294|-24.9265173294|-24.9265173294||-24.9265173294|-24.9265173294|-24.9265173294|-24.9265173294|-24.9265173294|-24.9265173294|-24.9265173294|-24.9265173294|-24.9265173294|20.761783175954|20.761783175954|20.761783175954|20.761783175954|20.761783175954|20.761783175954|20.761783175954|20.761783175954|20.761783175954|20.761783175954|20.761783175954|20.761783175954|20.761783175954|20.761783175954|20.761783175954|20.761783175954|20.761783175954|20.761783175954|20.613648579395|-25.551585856267|-25.551585856267|-25.551585856267|-25.551585856267|-25.551585856267|-25.551585856267|-25.551585856267||-25.551585856267|-25.551585856267|-25.551585856267|-25.551585856267|-25.551585856267|-25.551585856267|-25.551585856267|-25.551585856267|-25.551585856267|-25.551585856267|-26.843406773484|-28.432118628727|-29.83122708266|-29.83122708266|-30.303307712796|-31.410342733863|-32.479825170838|-33.671883581111|-33.671883581111|-34.984037609044|-36.326153776318|-37.06905812386|-37.778155127103|-37.778155127103|-37.778155127103|-37.778155127103|-37.972951667105|-38.871252025272|-39.667833713586|-39.699816390204|-40.305628746006
00437|8001|/equities/snapon-inc|SnP500/R1000VALUE|-283.60841862367|-295.72878728097|282.93690824304|282.19608287862|282.19608287862|282.19608287862|282.19608287862|282.19608287862|282.19608287862|279.93437546902|279.93437546902|279.93437546902|279.93437546902|279.93437546902|279.93437546902|279.93437546902|279.93437546902|279.93437546902|279.93437546902||279.93437546902|279.93437546902|279.93437546902|279.93437546902|279.93437546902|279.93437546902|279.93437546902|279.93437546902|279.93437546902||279.93437546902|279.93437546902|279.55181089169|278.22589583668||277.45795665341|277.45795665341|277.45795665341|277.45795665341|276.79657443405|276.79657443405|276.79657443405|270.77164692552|270.77164692552|270.77164692552|270.77164692552|270.77164692552|270.77164692552|268.79454977944|268.65288652794|266.37877352388|265.32623497357|265.32623497357|265.32623497357|265.32623497357|265.32623497357||265.32623497357|265.32623497357|265.32623497357|265.32623497357|263.94373887102|263.94373887102|260.24529470912|255.91587209163|255.76666912064|255.76666912064|255.76666912064|255.76666912064|255.76666912064|255.76666912064|-265.20001642233|-265.20001642233|-265.20001642233|-265.20001642233|-265.20001642233|-265.20001642233|-265.20001642233|-265.20001642233|-265.20001642233|-265.20001642233|-265.20001642233|-265.20001642233|-265.20001642233|-265.20001642233|-265.20001642233|-265.20001642233|-265.20001642233|-265.20001642233|-265.20001642233|-265.20001642233|-265.20001642233|-265.20001642233|-265.20001642233|-265.28302724633|-265.42893002598|-265.42893002598|-265.42893002598|-266.01213935314|-267.71179995957|-267.71179995957|-267.71179995957|-270.48402408836|-270.48402408836|-271.07118560406|-271.07118560406|-271.07118560406|-271.07118560406|-271.07118560406|-271.07118560406|-271.07118560406|-271.07118560406|-275.49465636779|-276.05159273513||-276.05159273513|-276.05159273513|-276.05159273513|-276.05159273513|-276.05159273513|-276.05159273513|-277.5650852032|-277.79898959481|-278.35497507876|-279.00136908565|-279.00136908565|-279.87821154102|-280.6062658155|-280.6062658155|-281.78369541565|-281.79985491876|-283.69574469598|-284.6329423767|-284.6329423767|-285.74518651905|-285.74518651905|-285.74518651905|-285.74518651905|-285.74518651905|-285.74518651905|-285.74518651905|-285.74518651905|-287.44436041451|-290.77457519743|-292.18835920431|-292.18835920431|-300.08095311167|282.4453286418|282.4453286418|281.49676103158|279.72241832519|279.72241832519|279.72241832519|276.10271381564|275.12714620147|275.12714620147|275.12714620147|275.12714620147||275.12714620147|275.12714620147|271.51740101216|269.32098884977|267.3766517683|263.86128320121|260.94264053961|260.94264053961|260.94264053961|260.94264053961||260.94264053961|258.92962291131|258.55067896721|255.72963454853|254.11833397707|254.11833397707|253.88397785647|251.31607857261|-263.91654484788|-263.91654484788|-263.91654484788|-263.91654484788|-265.78769316187|249.53727496691||249.53727496691|249.53727496691|249.53727496691|249.53727496691|249.53727496691|249.53727496691|249.53727496691|249.53727496691|249.53727496691|249.53727496691|249.53727496691|249.53727496691|249.53727496691|249.53727496691|249.53727496691|249.53727496691|249.53727496691|249.53727496691|247.21014634556|247.21014634556|245.58656566879|245.04450965745|245.04450965745|245.04450965745|245.04450965745|245.04450965745|238.12638829397|-242.38689095032|-242.38689095032|-242.38689095032|-242.38689095032|-242.38689095032|-242.38689095032|-242.38689095032|-242.38689095032||-242.38689095032|-247.19293442315|234.0030480777|234.0030480777|232.45838180237|-246.85130597603|-246.85130597603|-246.85130597603|-246.85130597603|-246.85130597603|-247.87199735771|-247.87199735771|-247.87199735771|-247.87199735771|-247.87199735771|-248.83996457389|-248.83996457389|-249.75937263234|-249.75937263234|-255.10596287762|242.45526158748|242.45526158748|242.45526158748|242.45526158748|242.45526158748|242.45526158748|242.45526158748|242.45526158748|242.45526158748|242.45526158748|242.45526158748
00438|7956|/equities/southern-co|SnP500/R1000VALUE|-70.165115312819|-70.165115312819|-70.915674796904|-71.025195456439|-71.586325487488|-71.927203290636|-71.927203290636|-71.927203290636|-71.927203290636|-71.927203290636|-71.927203290636|-71.927203290636|-71.927203290636|-71.927203290636|-72.135782366521|-72.265315300366|-72.417015135444|69.017439173129|69.017439173129||69.017439173129|69.017439173129|69.017439173129|69.017439173129|69.017439173129|69.017439173129|69.017439173129|69.017439173129|69.017439173129||69.017439173129|69.017439173129|69.017439173129|69.017439173129||69.017439173129|69.017439173129|69.017439173129|69.017439173129|69.017439173129|69.017439173129|69.017439173129|69.017439173129|69.017439173129|69.017439173129|69.017439173129|69.017439173129|68.654934669498|68.383440295565|68.383440295565|67.739930355668|67.543254865672|67.328646264285|67.328646264285|66.760995849206|66.698455499383||66.698455499383|66.698455499383|66.698455499383|66.698455499383|66.698455499383|66.698455499383|66.698455499383|66.698455499383|66.698455499383|66.698455499383|66.698455499383|66.698455499383|66.698455499383|66.698455499383|64.67716733479|64.260235908556|63.588018553045|63.326567031429|63.326567031429|63.326567031429|62.909311174823|62.909311174823|62.909311174823|62.909311174823|62.909311174823|62.909311174823|62.909311174823|62.887514617126|-67.474803779805|-67.474803779805|-67.474803779805|-67.474803779805|-67.474803779805|-67.474803779805|-67.474803779805|-67.474803779805|-67.474803779805|-67.474803779805|-68.94644784738|-69.544663851012|-70.281293913776|-71.422824061639|68.142073321451|68.142073321451|68.142073321451|68.142073321451|67.833035654613|67.702518315458|67.702518315458|67.030480538633|66.082241865028|-69.475365757158|-69.475365757158|-69.475365757158|-69.475365757158|-69.475365757158|-70.009293369906||-70.656870944528|-70.656870944528|-70.656870944528|-70.656870944528|-70.656870944528|-70.656870944528|-70.656870944528|-70.656870944528|-70.656870944528|-70.656870944528|-71.106522780026|-71.56250074244|-71.56250074244|-71.695002215178|-72.258227234348|-72.258227234348|-72.258227234348|-72.258227234348|-72.258227234348|-72.258227234348|-72.858309937035|-74.358121236734|69.519697420457|69.519697420457|69.519697420457|69.519697420457|69.519697420457|69.519697420457|69.220094471628|69.220094471628|68.399270567028|-72.577155594705|-72.577155594705|-72.577155594705|-72.577155594705|-72.577155594705|-72.577155594705|-72.577155594705|-72.577155594705|-72.577155594705|-72.577155594705|-72.577155594705|-72.577155594705||-72.577155594705|-72.577155594705|-72.577155594705|-72.577155594705|-72.577155594705|-72.577155594705|-72.577155594705|-72.577155594705|-72.577155594705|-72.577155594705||-72.577155594705|-72.577155594705|-72.577155594705|-72.577155594705|-72.577155594705|-72.577155594705|-72.577155594705|-72.577155594705|-72.577155594705|-72.577155594705|-72.577155594705|-72.717542493474|-72.717542493474|-72.717542493474||-72.717542493474|-73.835877564364|-74.348433074163|-74.348433074163|-74.375364671418|-74.375364671418|-74.375364671418|-74.684295639141|-75.455051405279|72.020583057648|72.020583057648|72.020583057648|72.020583057648|71.330717369664|71.330717369664|71.110571254096|71.110571254096|71.110571254096|71.110571254096|71.110571254096|71.110571254096|71.110571254096|71.110571254096|71.110571254096|70.587710871521|70.403625398017|69.754460552376|69.603115959346|68.959698698454|68.403542648347|68.274491136374|68.230817415467|68.230817415467|68.075197952753|68.075197952753||68.075197952753|66.530218302945|65.168026168854|65.030245331225|65.030245331225|64.963493907117|64.593216564548|64.295207401529|64.295207401529|64.295207401529|64.295207401529|64.295207401529|64.295207401529|64.295207401529|63.616899910254|63.446833759196|62.343150621926|-66.394124849644|-66.394124849644|-66.394124849644|-66.394124849644|-66.394124849644|-66.394124849644|-66.394124849644|-66.394124849644|-66.394124849644|-66.394124849644|-67.914582632214|-68.383312976691|-68.383312976691|-69.207015554478
00439|7914|/equities/sth-west-airlines|SnP500/R1000VALUE|29.096817537537|28.508591717487|28.508591717487|28.508591717487|28.508591717487|28.508591717487|28.508591717487|28.508591717487|28.508591717487|28.508591717487|28.508591717487|28.508591717487|28.508591717487|28.381491310072|27.389157541011|27.214272327307|27.214272327307|-29.876316275687|-29.876316275687||-29.876316275687|-29.876316275687|-29.876316275687|-29.876316275687|-29.876316275687|-29.876316275687|-29.876316275687|-29.876316275687|27.618068049857||27.618068049857|27.618068049857|27.618068049857|27.618068049857||27.618068049857|27.618068049857|27.618068049857|27.618068049857|27.618068049857|27.618068049857|27.618068049857|27.618068049857|27.618068049857|26.922854448368|26.864726615308|26.864726615308|25.776363664599|24.969848639139|24.698820968875|24.002401559893|23.378501487378|23.337778807353|22.753919568342|22.753919568342|22.753919568342||22.749354537639|22.70716588722|22.70716588722|22.567140868802|22.567140868802|22.567140868802|-24.368353871195|-24.368353871195|-24.368353871195|-24.368353871195|-24.368353871195|-24.368353871195|-24.368353871195|-24.368353871195|-24.368353871195|-24.368353871195|-24.435360727143|-24.569289111905|-25.12976572228|-25.681406680219|-25.857952638326|-26.273279344438|-26.362629975064|-26.362629975064|-26.787365689524|-27.247073666528|-27.430038589448|-27.430038589448|-27.430038589448|-28.022821472983|-28.38963839822|-28.38963839822|-28.38963839822|-28.736697662226|-28.736697662226|-28.736697662226|-28.736697662226|-28.736697662226|-28.736697662226|-28.736697662226|-28.736697662226|-29.144920336263|-29.552133757822|-30.141676062734|-30.559640692772|-30.775792850493|-30.775792850493|-30.775792850493|-30.775792850493|-30.775792850493|-30.775792850493|-31.436157930161|-31.469188911268|-31.469188911268|-31.94993245|-32.506591869663|-33.00406930322||-33.287161518084|-33.287161518084|-33.287161518084|-33.287161518084|-33.287161518084|-33.287161518084|-33.702835057562|-33.82336062677|-34.141291292589|-34.601317573566|-34.608985133722|-35.181649733202|-35.709071960734|-35.709071960734|-35.742769181706|-35.742769181706|-35.742769181706|-35.742769181706|-35.742769181706|-35.742769181706|-35.875575105325|-35.990084374365|-36.706760102308|-36.843812718853|-36.843812718853|-36.843812718853|-36.946458991882|-38.367543448779|-38.367543448779|-38.995432959028|-38.995432959028|-38.995432959028|-38.995432959028|-38.995432959028|-39.033259826709|-39.506120953084|36.597875213033|36.597875213033|36.53541819189|35.738797363683|35.29241454275|34.635423367793|34.635423367793||34.372916002599|33.966575379204|33.396193975686|33.012437072594|32.431569010239|32.104964051226|32.098480822426|32.098480822426|32.098480822426|32.09497899676||31.975532422073|31.588368399946|30.947076355978|29.914646399864|29.354184641715|-31.23794335581|-31.23794335581|-31.23794335581|-31.23794335581|-31.23794335581|-31.23794335581|-31.23794335581|-31.23794335581|-31.23794335581||-31.23794335581|-31.23794335581|-31.23794335581|-31.23794335581|-31.23794335581|-31.23794335581|-31.23794335581|-31.23794335581|-31.23794335581|-31.25326982314|-31.279188429588|-31.509098356823|-32.049842691544|-32.049842691544|-32.347881370256|-32.369152250098|-32.369152250098|-32.369152250098|-32.369152250098|-32.369152250098|-32.369152250098|-32.369152250098|30.206426407804|30.206426407804|30.206426407804|30.206426407804|30.206426407804|30.206426407804|30.206426407804|30.206426407804|30.206426407804|30.206426407804|30.206426407804|30.206426407804|29.947049652542||29.947049652542|29.947049652542|29.947049652542|29.947049652542|29.947049652542|-32.257228356443|-32.257228356443|-32.257228356443|-32.257228356443|-32.257228356443|-32.916919370318|-32.958965847336|-32.958965847336|-32.958965847336|-32.958965847336|-32.958965847336|-32.958965847336|-34.083018485532|-34.475575120168|-35.065360447784|-35.874888192748|-35.874888192748|-35.929303981638|-35.929303981638|-35.929303981638|-35.929303981638|-35.946965384095|-35.946965384095|-35.946965384095|-35.946965384095|-36.365516847602
00440|8160|/equities/stanley-works|SnP500/R1000VALUE|-95.664318674421|-96.227579560121|-96.506405894942|-96.506405894942|-96.847364497391|-97.479516426952|-97.738353535236|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914||92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914|92.159383345914||92.159383345914|92.113755068594|91.829450432254|91.217666007626||91.217606599334|91.217606599334|91.217606599334|91.217606599334|91.217606599334|91.217606599334|91.20567560991|88.127415665878|87.156327774628|87.156327774628|87.156327774628|87.156327774628|87.156327774628|87.156327774628|87.156327774628|85.940083347541|85.785043829731|85.785043829731|85.046033610107|85.046033610107|85.046033610107||85.046033610107|85.046033610107|85.046033610107|84.388930149875|83.474694641532|83.474694641532|81.974923797049|81.974923797049|81.974923797049|81.974923797049|81.974923797049|81.974923797049|81.974923797049|81.974923797049|78.928246917104|76.683268134211|76.683268134211|76.046647777707|76.046647777707|76.046647777707|76.046647777707|76.046647777707|76.046647777707|76.046647777707|76.046647777707|76.046647777707|76.046647777707|76.046647777707|76.046647777707|76.046647777707|76.046647777707|-83.886602090155|-83.886602090155|-83.886602090155|-83.886602090155|-84.248447919726|-85.588831293185|-88.024392405703|-88.439740678523|-88.439740678523|-88.439740678523|-88.439740678523|-89.751933968569|-90.123871181304|-91.135189424946|-92.658383200436|-92.658383200436|-93.671259162458|-93.910282821161|-94.34309378675|-94.439266110033|-96.072519832817|-96.179571443963|-96.179571443963|-96.179571443963|-96.179571443963|-96.179571443963||-96.179571443963|-96.179571443963|-96.179571443963|-96.179571443963|-96.179571443963|-96.179571443963|-96.885827212896|-96.885827212896|-96.885827212896|-97.153162727344|-97.153162727344|-98.17018165587|-99.485202789291|-100.58411407469|93.97888132769|93.97888132769|93.97888132769|93.97888132769|93.97888132769|93.97888132769|93.97888132769|93.97888132769|93.97888132769|92.893401990189|92.893401990189|92.303553316639|92.303553316639|90.975583304356|90.975583304356|90.975583304356|90.975583304356|90.975583304356|90.975583304356|90.712868201943|89.203222635727|89.203222635727|89.203222635727|89.203222635727|87.428307828352|86.730025112831|86.730025112831|86.730025112831|86.730025112831||86.730025112831|86.730025112831|85.238628400921|84.521531014044|82.937812068285|82.274693951363|82.274693951363|82.274693951363|82.274693951363|82.274693951363||82.274693951363|81.547995551156|80.902722870561|79.112491540613|77.130064517794|77.130064517794|77.130064517794|75.726466000674|-83.277380419115|-83.277380419115|-83.277380419115|-83.277380419115|-84.275421195935|-85.496913356297||-85.496913356297|-85.496913356297|-85.496913356297|-85.496913356297|-85.496913356297|-85.496913356297|-85.496913356297|-85.496913356297|-85.496913356297|-86.814927227754|-87.399920498286|80.201555054485|80.201555054485|80.201555054485|80.201555054485|80.201555054485|80.201555054485|80.201555054485|80.201555054485|80.201555054485|77.338393097784|74.106819024638|-80.957171685333|-80.957171685333|-80.957171685333|-80.957171685333|-80.957171685333|-80.957171685333|-80.957171685333|-80.957171685333|-80.957171685333|-80.957171685333|-80.957171685333|-80.957171685333|-80.957171685333||-80.957171685333|-82.140321487031|-82.140321487031|-82.140321487031|-82.140321487031|-82.140321487031|-82.140321487031|-82.140321487031|-82.140321487031|-82.140321487031|-84.339799397347|-85.98219196868|-85.98219196868|-85.98219196868|-87.329654826853|-87.575319007264|-87.575319007264|-88.951134179388|-88.951134179388|-89.800704186|-91.628832254927|83.257988799157|83.257988799157|83.257988799157|83.257988799157|83.257988799157|83.257988799157|83.257988799157|83.257988799157|83.257988799157|83.257988799157
00441|7967|/equities/state-street|SnP500/R1000VALUE|-76.451751160092|-76.451751160092|-76.451751160092|-76.761107788557|-76.912898763544|-77.554332451165|-77.766481721998|-78.499063501172|-78.499063501172|-78.499063501172|-78.499063501172|-78.499063501172|-78.499063501172|-78.499063501172|-78.499063501172|-78.499063501172|-78.499063501172|74.671061347362|74.671061347362||74.671061347362|74.671061347362|74.671061347362|74.671061347362|74.671061347362|74.671061347362|74.671061347362|74.671061347362|74.671061347362||74.671061347362|74.671061347362|73.944578148788|73.944578148788||73.944578148788|73.944578148788|73.944578148788|73.944578148788|73.944578148788|73.944578148788|73.944578148788|71.072869594302|70.453737161122|70.0428866844|70.0428866844|70.0428866844|70.0428866844|70.0428866844|70.0428866844|69.820708325684|68.723013404541|67.928345260282|66.816496276479|66.781719066014|66.781719066014||66.449392593686|66.449392593686|66.449392593686|66.449392593686|65.645148393039|65.645148393039|64.944333311059|-68.221204750411|-68.221204750411|-68.221204750411|-68.221204750411|-68.221204750411|-68.221204750411|-68.221204750411|-68.221204750411|-68.221204750411|-68.221204750411|-68.221204750411|-68.324943958248|63.862830921196|63.862830921196|63.862830921196|63.862830921196|63.862830921196|63.862830921196|63.862830921196|-67.94384275794|-67.94384275794|-67.94384275794|-67.94384275794|-67.94384275794|-67.94384275794|-67.94384275794|-67.94384275794|-67.94384275794|-68.637325566345|-69.170922483927|-70.374633804434|-70.698482372297|-70.698482372297|-70.698482372297|-71.264154065465|-71.520725264389|-72.636361879595|67.902594709789|67.902594709789|67.902594709789|67.902594709789|67.902594709789|67.902594709789|-71.936972567442|-71.936972567442|-71.936972567442|-71.936972567442|-71.936972567442|-71.936972567442|-71.936972567442||-71.936972567442|-71.936972567442|-71.936972567442|-71.936972567442|-71.936972567442|-71.936972567442|-71.936972567442|-71.936972567442|-72.059415337115|-72.262685878044|-72.941315658629|-74.087021094494|-74.505021658135|69.262821649039|69.262821649039|69.262821649039|69.262821649039|69.262821649039|69.262821649039|69.262821649039|-73.725881474946|-73.725881474946|-73.725881474946|-73.725881474946|-73.725881474946|-73.725881474946|-73.725881474946|-73.725881474946|-73.725881474946|-73.725881474946|-73.725881474946|-73.725881474946|-73.725881474946|-73.725881474946|-73.725881474946|-78.505983451709|72.048350330078|71.909834327393|70.929458236355|69.559289240336|69.559289240336|69.559289240336|69.559289240336||69.559289240336|68.708293866064|68.708293866064|68.708293866064|68.708293866064|68.708293866064|68.708293866064|68.708293866064|68.708293866064|68.708293866064||68.708293866064|68.708293866064|68.708293866064|68.708293866064|68.708293866064|68.708293866064|68.528259499752|68.528259499752|67.446402902828|-72.55565291284|-72.55565291284|-72.55565291284|-72.55565291284|-72.55565291284||-72.55565291284|-72.55565291284|-72.55565291284|-72.991607428972|-72.991607428972|-72.991607428972|-72.991607428972|-72.991607428972|-72.991607428972|-73.347291488932|-73.347291488932|-73.667544810294|-74.475530336229|-74.475530336229|-74.475530336229|-74.475530336229|-74.475530336229|-76.970588363904|-77.252879316827|-78.060841384439|-78.060841384439|-78.060841384439|-78.25233122034|-78.943777798525|-78.943777798525|-78.943777798525|-78.943777798525|-78.943777798525|-78.943777798525|-78.943777798525|74.466359934419|-79.176543103066|-79.176543103066|-79.176543103066|-79.176543103066||-79.176543103066|-79.176543103066|-79.176543103066|-79.176543103066|-79.176543103066|-79.176543103066|-79.176543103066|-79.176543103066|-79.176543103066|-79.176543103066|-81.724493726985|-81.848360913523|-81.848360913523|-81.848360913523|-81.848360913523|-81.926213833442|-81.926213833442|-84.345575022539|-84.345575022539|-88.166194147358|-91.332997210036|-92.820525976608|-92.820525976608|-92.820525976608|-92.820525976608|-92.820525976608|-92.820525976608|-92.820525976608|-92.820525976608|-92.820525976608|-94.69391361496
00442|6499|/equities/stericycle-inc|SnP500/R1000VALUE|46.816031312939|46.816031312939|46.816031312939|46.816031312939|46.816031312939|46.816031312939|46.816031312939|46.816031312939|46.816031312939|46.816031312939|46.816031312939|46.816031312939|46.816031312939|46.816031312939|46.816031312939|46.816031312939|46.816031312939|46.816031312939|46.816031312939||46.816031312939|46.816031312939|46.816031312939|46.816031312939|46.816031312939|46.816031312939|46.816031312939|46.816031312939|46.816031312939||46.816031312939|46.816031312939|46.816031312939|46.816031312939||46.596978346502|46.336182476065|46.336182476065|46.336182476065|46.336182476065|46.336182476065|46.215137618043|46.215137618043|46.215137618043|46.215137618043|46.215137618043|46.215137618043|45.77237398675|45.378705961357|45.378705961357|44.187449754223|43.23994373055|42.917160709386|42.874289521117|42.501210751952|42.088010115559||41.723900577685|41.496278733303|41.445586701554|41.228983477666|40.84680004022|40.652844321965|39.236770087082|38.744951704695|38.35058305391|-42.689373924012|-42.689373924012|-42.689373924012|-42.689373924012|-42.689373924012|-42.689373924012|-42.689373924012|-42.689373924012|-42.689373924012|-43.105969271919|-43.454966900372|-43.7271870216|-44.348901598571|-44.484836835462|-44.815929274645|-45.931033086872|-46.065563408138|-46.065563408138|-46.065563408138|-46.065563408138|-46.065563408138|-46.065563408138|-46.065563408138|-46.065563408138|-46.065563408138|-46.065563408138|-46.116293394567|-46.799214323363|42.932765137687|42.932765137687|42.932765137687|42.932765137687|42.932765137687|42.932765137687|42.932765137687|42.932765137687|42.932765137687|42.666397014222|42.666397014222|42.666397014222|42.666397014222|42.39016163676|42.221700926258|42.221700926258|42.221700926258|42.221700926258|42.221700926258|42.221700926258||42.221700926258|42.188623879577|42.188623879577|42.188623879577|42.188623879577|42.188623879577|42.188623879577|42.188623879577|42.188623879577|42.188623879577|42.188623879577|42.188623879577|42.188623879577|42.188623879577|42.188623879577|-45.717494033793|-45.717494033793|-45.717494033793|-45.717494033793|-45.717494033793|-45.717494033793|-46.106744415611|-46.106744415611|-46.106744415611|-46.284099899509|-46.284099899509|-47.01738287208|-47.184007824058|-47.184007824058|-47.184007824058|-47.184007824058|-47.184007824058|-47.184007824058|-47.184007824058|-47.184007824058|-47.184007824058|-47.184007824058|-47.184007824058|-47.184007824058|-47.184007824058|-47.184007824058|-47.184007824058|-47.184007824058||-47.184007824058|-47.184007824058|-47.184007824058|-47.184007824058|-47.184007824058|-47.184007824058|-47.184007824058|43.803950470209|43.803950470209|43.803950470209||43.803950470209|43.803950470209|43.339944593907|42.8091892057|-45.598201191787|-45.598201191787|-45.598201191787|-45.598201191787|-45.598201191787|-45.598201191787|-45.598201191787|-45.598201191787|-45.598201191787|-45.598201191787||-45.598201191787|-45.598201191787|-46.117451999325|-46.205319724593|-46.205319724593|-46.205319724593|-46.205319724593|-46.243910277961|-46.243910277961|42.86988172357|42.86988172357|42.86988172357|42.86988172357|42.86988172357|42.86988172357|42.86988172357|42.86988172357|42.86988172357|42.86988172357|42.86988172357|42.86988172357|41.819869463364|-44.489400712818|-44.489400712818|-44.489400712818|-44.489400712818|-44.489400712818|-44.489400712818|-44.489400712818|-44.489400712818|-44.489400712818|-44.489400712818|-44.489400712818|-44.489400712818|-44.489400712818||-44.489400712818|-44.489400712818|-44.489400712818|-44.489400712818|-44.489400712818|-44.489400712818|-44.489400712818|-44.489400712818|-44.489400712818|-44.489400712818|-45.511556457777|-46.145617828656|-46.257800043719|-46.257800043719|-46.283111719177|-46.819567949557|-46.827299629079|-47.731141497601|-47.731141497601|-49.002657601027|-49.74961884462|-50.482355678999|-50.607615352696|-51.7217963283|-51.868822341193|-51.868822341193|-52.187022161736|-53.029566411931|-53.029566411931|-53.513685258184|-55.57020635953
00443|8186|/equities/stryker|SnP500/R1000GROWTH/R1000VALUE|327.74662802978|327.74662802978|327.74662802978|327.74662802978|327.74662802978|325.07126557345|323.11814580134|323.11814580134|301.80506393834|300.71751318703|300.71751318703|300.71751318703|300.71751318703|300.71751318703|300.71751318703|300.61692855694|300.61692855694|298.71221641065|298.71221641065||298.71221641065|293.12138730686|290.92423059324|286.51080451386|285.27455294098|285.27455294098|285.27455294098|285.27455294098|285.27455294098||285.27455294098|284.09766908886|284.09766908886|283.84491598997||283.84491598997|283.84491598997|283.84491598997|283.84491598997|283.84491598997|283.84491598997|283.84491598997|281.68489607609|281.18880617042|281.18880617042|281.18880617042|281.18880617042|281.18880617042|281.18880617042|281.18880617042|281.18880617042|278.19954900265|278.19954900265|276.91721911097|276.91721911097|276.91721911097||276.5739147891|272.56324224885|269.14686554371|269.14686554371|266.73623284696|265.68526299131|265.12862642751|260.25179988528|257.2298520622|257.2298520622|257.2298520622|257.0947709097|257.0947709097|257.0947709097|257.0947709097|-278.00854925983|-278.00854925983|-278.00854925983|-278.00854925983|-278.00854925983|-278.78678041182|-278.78678041182|-278.78678041182|-278.78678041182|-278.78678041182|-278.78678041182|-278.78678041182|-278.78678041182|-278.78678041182|-281.77810314719|-283.78399347619|-283.78399347619|-283.78399347619|-283.78399347619|-284.87214107665|-284.87214107665|-288.32981507347|-288.32981507347|-288.32981507347|-288.32981507347|-288.32981507347|-296.8847785213|281.07853763523|281.07853763523|281.07853763523|281.07853763523|281.07853763523|281.07853763523|281.07853763523|281.07853763523|281.07853763523|281.07853763523|280.88559201495|276.05294043066|276.05294043066|272.80152367602|-288.38444712969||-288.38444712969|-288.38444712969|-288.38444712969|-288.38444712969|-288.38444712969|-288.38444712969|-288.38444712969|-288.38444712969|-288.38444712969|-289.80424885008|-289.80424885008|-289.80424885008|-289.80424885008|-289.80424885008|-289.80424885008|-289.80424885008|-289.80424885008|-289.80424885008|-289.80424885008|-289.80424885008|-289.80424885008|-289.80424885008|-291.50556187335|-294.64451604092|-296.90167750478|-297.42631593413|-301.21422561746|-303.58887210534|-303.60151031995|-307.41157159302|290.7579413387|290.7579413387|290.7579413387|290.7579413387|290.7579413387|290.7579413387|290.7579413387|290.7579413387|290.7579413387|290.7579413387|290.7579413387|290.7579413387|290.7579413387||290.7579413387|290.7579413387|285.59415414265|285.59415414265|282.33249277903|282.33249277903|282.33249277903|281.19194110051|281.04013856829|281.04013856829||281.04013856829|279.5984663073|279.5984663073|-288.69115854423|-288.69115854423|-288.69115854423|-288.69115854423|-288.69115854423|-288.69115854423|-288.69115854423|-288.69115854423|-288.69115854423|-288.69115854423|-288.69115854423||-288.69115854423|-288.69115854423|-290.27851471549|-296.60111389828|-299.48904823832|-299.48904823832|-299.48904823832|-300.16347732269|-300.16347732269|-300.16347732269|-300.16347732269|-300.79651255327|-300.79651255327|-301.60756516462|-301.60756516462|-301.60756516462|-301.60756516462|-308.02514856839|290.26809355737|290.26809355737|290.26809355737|290.26809355737|290.26809355737|290.26809355737|290.26809355737|290.26809355737|285.68509893419|283.09901163314|280.46836050059|279.98123124468|279.28359596849|278.72573128012|278.72573128012|277.83027182979|273.8701500627||273.8701500627|273.8701500627|272.71793712208|269.15269314298|269.15269314298|265.67355851607|263.54560056744|262.37845999464|262.22495446453|260.68182663728|260.68182663728|260.68182663728|260.68182663728|258.6836953142|257.9521629522|254.54917191687|254.54917191687|254.54917191687|-273.49464876073|-273.49464876073|-273.49464876073|-273.49464876073|-273.49464876073|-273.49464876073|-273.49464876073|-273.49464876073|-274.7498898177|-274.87407229268|-274.87407229268|-274.87407229268|-276.88522172665
00444|940815|/equities/synchrony-fin|SnP500/R1000GROWTH/R1000VALUE|36.474809051008|36.474809051008|36.474809051008|36.474809051008|36.474809051008|36.474809051008|36.474809051008|36.474809051008|36.474809051008|36.375898335213|36.161830237435|35.300922079138|-38.392640042987|-38.392640042987|-38.392640042987|-38.392640042987|-38.392640042987|-39.039322456482|36.633178571722||36.633178571722|36.633178571722|36.633178571722|36.633178571722|36.633178571722|36.136074035656|36.136074035656|36.136074035656|36.136074035656||36.136074035656|36.136074035656|35.840638020846|35.593210276865||35.471344480805|35.207871878333|35.207871878333|35.207871878333|34.932127400119|34.932127400119|34.932127400119|33.456253285627|33.260559129959|33.135065555843|32.677851465314|32.282056785258|32.097780201868|31.38383968136|31.38383968136|30.667601137926|29.579001353372|29.382779251854|28.204198876267|-30.519343566246|-30.519343566246||-30.519343566246|-30.519343566246|-30.519343566246|-30.519343566246|-30.519343566246|-30.519343566246|-30.519343566246|-30.519343566246|-30.519343566246|-30.519343566246|-30.519343566246|-30.519343566246|-30.519343566246|-30.519343566246|-30.519343566246|-30.519343566246|-30.693347035343|-30.693347035343|-30.693347035343|-30.693347035343|-30.693347035343|-30.904646450187|-30.904646450187|-30.904646450187|-30.904646450187|-30.904646450187|-30.904646450187|-30.904646450187|-30.904646450187|-30.904646450187|-30.904646450187|-30.904646450187|-30.904646450187|-30.904646450187|-30.904646450187|-31.242383804481|-31.830983416417|-32.520258550488|-32.747448638441|-32.747448638441|-32.775497652162|-33.113960060202|-33.113960060202|-33.113960060202|-33.113960060202|-33.113960060202|-33.113960060202|-33.113960060202|-33.113960060202|-33.113960060202|-33.113960060202|-33.113960060202|-33.113960060202|-33.113960060202|-33.236621310008|-33.550968198525|-34.071750044448||-34.071750044448|-34.071750044448|-34.071750044448|-34.071750044448|-34.071750044448|-34.071750044448|-34.071750044448|-34.071750044448|-34.711387289478|-35.258257287169|-35.258257287169|-35.568341777749|-35.728543544287|-35.943548706367|33.547930589252|33.547930589252|33.547930589252|33.547930589252|33.547930589252|33.547930589252|33.547930589252|33.547930589252|33.547930589252|33.547930589252|33.547930589252|33.547930589252|33.547930589252|33.547930589252|33.547930589252|33.547930589252|33.547930589252|33.547930589252|33.547930589252|33.236588865445|33.151639826076|33.151639826076|33.151639826076|32.955433614802|32.194372344626|31.96808105857|31.96808105857|31.96808105857|31.96808105857||31.96808105857|31.858862163487|31.858862163487|31.623419849239|31.623419849239|31.623419849239|31.623419849239|31.623419849239|31.623419849239|31.623419849239||31.623419849239|31.623419849239|31.623419849239|31.623419849239|31.369647635297|31.369647635297|31.369647635297|31.369647635297|30.471275158807|30.068636810431|29.710431853543|28.645384523291|28.645384523291|28.645384523291||28.197743432249|28.197743432249|28.197743432249|28.197743432249|27.540270717635|27.251967756499|26.677186374918|-29.734500805491|-29.734500805491|-29.734500805491|-29.734500805491|-29.734500805491|-29.906050336648|-29.906050336648|-29.914279998969|-29.914279998969|-29.914279998969|-30.696700058194|-30.819111569957|-31.545010138464|-31.545010138464|-31.545010138464|-31.545010138464|-31.545010138464|-31.545010138464|-31.545010138464|-31.545010138464|-31.545010138464|-31.545010138464|-31.545010138464|-31.545010138464|-31.545010138464|-31.545010138464|-31.545010138464|-31.545010138464||-31.545010138464|-31.545010138464|-31.54593205246|-31.54593205246|-31.54593205246|-31.54593205246|-31.54593205246|-31.54593205246|-31.54593205246|-31.54593205246|-32.392145737373|-32.908518704874|-32.908518704874|-32.908518704874|-32.908518704874|-32.993695541055|-32.993695541055|-33.542649817357|-33.542649817357|-35.502387761948|-36.946820947724|33.522805090696|33.522805090696|33.522805090696|33.522805090696|32.985251663092|32.985251663092|32.910372284169|32.910372284169|32.777445398723|32.777445398723
00445|8285|/equities/sysco-corp|SnP500/R1000GROWTH|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.841418062991|77.262218461374|76.587242958656|73.999432110909|73.100775126122|73.100775126122|73.100775126122|73.100775126122|73.100775126122|72.8238682085|72.8238682085|72.8238682085|72.8238682085|72.8238682085||72.8238682085|72.557862682809|72.557862682809|72.383461232174|72.356340343556|72.356340343556|72.179120913947|72.179120913947|71.677495532604||71.677495532604|71.677495532604|71.677495532604|71.677495532604||71.677495532604|71.677495532604|71.677495532604|71.677495532604|71.677495532604|71.677495532604|71.677495532604|71.457770830362|71.376385095641|71.376385095641|71.273762997571|71.143900668823|70.594337026503|70.329817392457|69.990353268638|69.634002970605|69.079911056301|69.079911056301|69.079911056301|69.079911056301|69.079911056301||68.350455406796|67.807730705087|67.540256745887|67.504729649835|66.957479050219|66.516646864745|64.947381658392|63.725982316155|63.57346431008|63.57346431008|63.57346431008|63.414962039954|63.371066237563|62.852021483441|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-66.534380880285|-67.794312546969|-68.130382836013|-68.130382836013|-68.90579694562|-68.90579694562|-68.90579694562|-68.90579694562|-70.636436608686|-71.250345180712|-71.935941005506|-72.022049366117|-72.022049366117|-72.022049366117|-72.022049366117|-72.022049366117|-72.022049366117|-72.022049366117|-72.022049366117|-72.022049366117|-72.022049366117|-72.022049366117|-72.022049366117|-72.483387455543||-73.191216886289|-73.191216886289|-73.431686257442|-73.431686257442|-73.491877501894|-73.697365806819|-73.825820979662|-73.825820979662|-74.213694741535|-74.560707468818|-74.560707468818|-74.560707468818|-74.560707468818|-74.560707468818|-75.29317007576|-75.787300857289|-76.715028957508|-77.214034826647|-77.230591861287|73.345779085188|73.345779085188|73.345779085188|73.345779085188|73.345779085188|73.345779085188|73.183643817933|72.598217116497|72.571546420015|72.571546420015|72.571546420015|72.075057410042|71.256168576127|71.231238075799|71.231238075799|71.231238075799|71.231238075799|71.231238075799|71.231238075799|71.231238075799|71.231238075799|71.231238075799|71.231238075799|71.231238075799||71.231238075799|70.523598879252|-73.568138977702|-73.568138977702|-73.568138977702|-73.568138977702|-73.568138977702|-73.568138977702|-73.568138977702|-73.568138977702||-73.568138977702|-73.568138977702|-73.568138977702|-73.568138977702|-73.568138977702|-73.568138977702|-73.568138977702|-73.568138977702|-73.568138977702|-73.568138977702|-73.568138977702|-73.568138977702|-73.568138977702|-73.945709330964||-74.491341174894|-74.652044681767|-75.043334541563|-75.087686708507|-76.655202418497|-76.923440969935|-76.923440969935|-77.414768683636|-77.698017870411|-77.698017870411|-77.698017870411|-77.698017870411|-78.22322717065|-78.22322717065|-78.22322717065|-78.22322717065|-78.22322717065|-78.22322717065|-78.22322717065|-78.22322717065|-78.22322717065|-78.22322717065|-78.22322717065|-78.22322717065|-78.22322717065|-78.22322717065|-78.22322717065|-78.228417668057|-78.228417668057|-78.228417668057|-78.228417668057|74.601286553617|74.601286553617|74.601286553617|74.395753228245||74.395753228245|74.395753228245|74.395753228245|74.036949302949|-77.542372719764|-77.542372719764|-77.542372719764|-77.542372719764|-77.542372719764|-77.542372719764|-77.542372719764|-77.542372719764|-77.542372719764|-77.542372719764|-77.542372719764|-77.542372719764|-77.542372719764|-77.542372719764|-77.542372719764|-77.663291737238|-78.243075331542|-78.243075331542|-78.644088001363|-78.644088001363|-78.644088001363|-78.644088001363|-78.644088001363|-79.412321323942|-80.323147531879|-80.323147531879|-81.232501498998
00446|6480|/equities/t-rowe-price-gp|SnP500/R1000GROWTH/R1000VALUE|104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.38784107842|104.22000881082|104.22000881082|104.0283593014|104.0283593014|104.0283593014|104.0283593014|103.80115199676|103.80115199676|103.80115199676|103.80115199676||103.80115199676|103.69850323587|103.0444051511|103.0444051511|103.0444051511|103.0444051511|103.0444051511|103.0444051511|103.0444051511||103.0444051511|103.0444051511|102.74513136092|101.93093624318||101.36826345881|100.88878162288|100.88878162288|100.88878162288|99.238188801271|99.238188801271|98.87020816854|96.192925909961|96.192925909961|96.192925909961|96.192925909961|96.192925909961|96.192925909961|96.192925909961|96.192925909961|95.104363207248|94.333735099796|94.042204344012|91.958096139521|91.958096139521|91.958096139521||91.665107957622|91.63828950232|91.63828950232|91.63828950232|91.386642141913|91.386642141913|-97.410038921197|-97.410038921197|-97.410038921197|-97.410038921197|-97.410038921197|-97.410038921197|-97.410038921197|-97.410038921197|-97.410038921197|-97.410038921197|-97.410038921197|-97.410038921197|-98.354766180074|-100.27918338991|-101.39298057796|-102.7416453918|-103.15572098451|-103.89441266278|-105.58388821526|-106.72636664624|-107.58180108262|-107.58180108262|-107.58180108262|-107.58180108262|-107.58180108262|-107.58180108262|-107.58180108262|-107.58180108262|-107.58180108262|-107.58180108262|-108.4297810152|-109.24451888499|-109.24451888499|-109.24451888499|-109.24451888499|-110.71279889673|-111.53477839993|-112.02530733266|-113.24534041262|-114.20130282561|-114.20130282561|-114.20130282561|-114.20130282561|-114.20130282561|-114.20130282561|-114.20130282561|-114.20130282561|-114.20130282561|-114.20130282561|-114.20130282561|-114.20130282561||-114.20130282561|-114.20130282561|-114.20130282561|-114.20130282561|-114.20130282561|-114.20130282561|-114.20130282561|-114.20130282561|-114.20130282561|-114.3975598141|-115.04228600357|-116.36698583865|-117.12359634267|-118.81593593874|-120.01937785986|-121.19097302626|-122.90711153025|-122.90711153025|-122.90711153025|-125.48151332002|-126.03612445307|-127.08180325243|-128.02367160291|120.17454830911|120.17454830911|120.17454830911|113.83738873238|113.83738873238|113.83738873238|113.83738873238|113.72356934337|113.72356934337|113.72356934337|111.59452252684|110.49677993123|110.49677993123|110.49677993123|109.69391792421|106.39574313831|-113.90835824975|-113.90835824975|-113.90835824975|-113.90835824975||-113.90835824975|-113.90835824975|-113.90835824975|-113.90835824975|-113.90835824975|-113.90835824975|-113.90835824975|-116.6304001915|106.6118905869|106.6118905869||106.6118905869|106.6118905869|106.6118905869|106.6118905869|106.6118905869|106.6118905869|105.48257854138|105.48257854138|103.78981259304|-111.52729185414|-111.52729185414|-111.52729185414|-111.52729185414|-111.52729185414||-111.52729185414|-111.52729185414|-111.63754652156|-112.18960157277|-112.18960157277|-112.18960157277|-112.18960157277|-112.18960157277|-112.50178025434|-113.03062834948|-113.03062834948|-113.03062834948|-113.03062834948|-113.03062834948|-113.03062834948|-113.03062834948|-113.03062834948|-115.54958613946|-116.2909266533|-116.78111201216|-116.78111201216|-116.78111201216|-116.78111201216|-117.25973247676|-117.25973247676|-117.25973247676|-117.25973247676|-117.25973247676|-117.25973247676|-117.25973247676|-117.25973247676|-117.25973247676|-117.25973247676|-117.25973247676|-117.25973247676||-117.25973247676|-117.38070239814|-117.38070239814|-117.38070239814|-117.38070239814|-117.38070239814|-117.38070239814|-117.38070239814|-117.38070239814|-117.38070239814|-117.38070239814|-117.38070239814|-117.38070239814|-117.38070239814|-117.38070239814|-117.38070239814|-117.38070239814|-117.38070239814|-117.38070239814|-118.0643939949|-120.25951378225|-120.25951378225|-120.25951378225|-120.25951378225|-120.25951378225|-120.25951378225|-121.39667969145|-121.69502995619|-121.69502995619|-121.69502995619|-124.7911433446
00447|7959|/equities/coach|SnP500/R1000GROWTH/R1000VALUE|40.15169630193|40.15169630193|38.141385515816|38.141385515816|37.417651768401|36.92488757314|36.844876513897|36.791143600365|36.791143600365|36.750735143845|36.750735143845|35.396650583683|35.383074737116|35.383074737116|35.383074737116|35.383074737116|35.383074737116|35.383074737116|35.383074737116||35.383074737116|35.383074737116|35.383074737116|35.383074737116|35.383074737116|35.383074737116|35.383074737116|35.383074737116|35.383074737116||35.383074737116|35.383074737116|35.383074737116|35.031613429966||34.907607259797|34.907607259797|34.472064325596|34.042293678153|33.937153234438|33.937153234438|33.411558988311|31.731731709085|31.673311348582|31.658678606511|31.111588985126|30.836442976266|30.836442976266|30.836442976266|30.836442976266|30.061048539777|29.66543075614|29.66543075614|28.873255751451|28.79380972731|28.79380972731||28.79380972731|28.79380972731|28.79380972731|28.79380972731|28.79380972731|28.79380972731|27.336177432403|-29.006664248399|-29.006664248399|-29.006664248399|-29.006664248399|-29.006664248399|-29.006664248399|-29.006664248399|-29.006664248399|-29.006664248399|-29.529877626333|-29.529877626333|-29.529877626333|-29.529877626333|-29.529877626333|-29.529877626333|-29.529877626333|-29.529877626333|-29.529877626333|-29.529877626333|-29.529877626333|-29.529877626333|-29.529877626333|-29.529877626333|-29.529877626333|-29.529877626333|-29.529877626333|-29.529877626333|-29.529877626333|-29.607085929351|-29.972383773366|-29.972383773366|-29.972383773366|-29.972383773366|-30.134592678855|-30.354547238692|-30.732275671809|-31.333083995017|-31.66509393391|-32.298818796468|-32.298818796468|-32.879798060868|-33.205954200218|-33.205954200218|-33.345505641776|-34.1216737152|-34.143793079694|-34.143793079694|-34.380325499994|-35.249528663933|-35.797810414963||-36.02884268311|-36.02884268311|-36.189866460735|-36.189866460735|-36.374851665424|-36.622613546503|-36.783102344157|-36.783102344157|-37.130665592222|-38.182685220538|-38.425907273718|-38.425907273718|-39.138678810804|-39.500509127212|-39.901001704858|-39.901001704858|-41.495054842284|-44.385283392062|-44.60309253069|-44.603110636953|-44.603110636953|-44.603110636953|-44.603110636953|-44.603110636953|-44.603110636953|-44.603110636953|-44.603110636953|-44.603110636953|-44.603110636953|-44.603110636953|-44.738454966284|41.770821170648|41.770821170648|41.770821170648|41.770821170648|41.770821170648|41.770821170648|41.770821170648|41.12535622897|40.451929055629|40.451929055629|40.451929055629|40.451929055629||40.451929055629|40.322554477829|40.322554477829|40.322554477829|40.322554477829|40.322554477829|40.322554477829|40.322554477829|40.322554477829|40.322554477829||40.322554477829|40.260959936241|40.260959936241|-43.454393023418|-43.454393023418|-43.454393023418|-43.454393023418|-43.454393023418|-43.454393023418|-43.454393023418|-43.454393023418|-43.454393023418|-43.616430514572|40.071014618031||40.071014618031|40.071014618031|40.071014618031|40.071014618031|40.071014618031|40.071014618031|40.071014618031|38.81390552957|38.646732335708|38.646732335708|36.844146310644|-41.126252306727|-41.126252306727|-41.126252306727|-41.638278779053|-41.638278779053|-41.638278779053|-42.579754097223|-42.875836512512|39.780283283144|39.780283283144|39.780283283144|39.780283283144|39.780283283144|39.780283283144|39.780283283144|39.780283283144|39.780283283144|-43.070533912537|-43.070533912537|-43.070533912537|-43.070533912537|-43.070533912537|-43.070533912537|-43.070533912537||-43.070533912537|-43.81752502636|-43.81752502636|-43.81752502636|-43.81752502636|-43.81752502636|-43.81752502636|-43.81752502636|-43.81752502636|-43.81752502636|-43.955889659628|-43.955889659628|-43.955889659628|-43.955889659628|-43.955889659628|-43.955889659628|-43.955889659628|-44.053939461101|-44.053939461101|-44.758819817822|-45.583412858426|-46.052611982775|-46.052611982775|-46.052611982775|-46.052611982775|-46.052611982775|-46.052611982775|-46.052611982775|-46.052611982775|-46.052611982775|-46.515379731979
00448|8180|/equities/target|SnP500/R1000GROWTH/R1000VALUE|137.9749850243|137.9749850243|136.7685923013|136.3861303779|136.3861303779|136.3861303779|136.3861303779|136.3861303779|136.3861303779|136.3861303779|136.3861303779|136.3861303779|136.3861303779|136.3861303779|136.3861303779|136.3861303779|136.3861303779|136.3861303779|136.3861303779||136.3861303779|136.3861303779|136.3861303779|136.3861303779|136.3861303779|136.3861303779|136.3861303779|136.3861303779|136.3861303779||136.18896129093|136.04384387821|134.80538012021|133.80784825509||133.80784825509|133.80784825509|133.80784825509|133.80784825509|133.80784825509|133.80784825509|133.80784825509|129.68426756533|129.67030010921|129.66672410681|128.96218839965|127.85998753797|126.73681064576|126.73681064576|126.73681064576|125.88645295005|124.54555700861|124.54555700861|123.22062130595|123.17174933382|122.43789191241||122.43789191241|120.95969533915|120.51517653753|120.51517653753|119.19686905862|118.51929534278|105.06048154|105.06048154|105.06048154|105.06048154|105.06048154|105.06048154|105.06048154|105.06048154|-112.80403095107|-112.80403095107|-112.80403095107|-112.80403095107|-112.80403095107|-112.80403095107|-112.80403095107|-112.80403095107|-112.80403095107|-112.80403095107|-112.80403095107|-112.80403095107|-112.80403095107|-112.80403095107|-112.80403095107|-112.80403095107|-112.80403095107|-112.80403095107|-112.80403095107|-112.80403095107|-113.66725662926|-115.27640034069|-115.61433067708|-116.41117138762|-117.23661937118|-117.23661937118|-117.59010589786|-118.95511974965|-119.66124348811|-123.12749486689|-126.0805440029|-127.29382077957|-127.29382077957|-128.37040648753|-130.10680034238|-130.10680034238|-130.10680034238|-130.27417741967|-131.39906508341|-131.63437108877|-132.2510358295|-132.2510358295|-132.2510358295||-132.2510358295|-132.2510358295|-132.2510358295|-132.2510358295|-132.2510358295|-132.4017021878|-133.24856193678|-134.39284396852|-134.87783000598|-134.87783000598|-134.87783000598|-134.87783000598|-134.87783000598|-134.87783000598|128.54298310731|128.54298310731|128.54298310731|128.54298310731|128.54298310731|128.54298310731|128.54298310731|128.54298310731|128.54298310731|128.54298310731|128.54298310731|128.33825836033|128.33825836033|127.21658635679|127.21658635679|127.21658635679|127.21658635679|126.17867030637|125.90369272587|125.90369272587|125.90369272587|125.90369272587|125.90369272587|125.90369272587|124.81889471284|124.81889471284|124.81889471284|124.81889471284|124.81889471284||124.81889471284|124.81889471284|124.81889471284|124.81889471284|124.81889471284|124.81889471284|124.81889471284|124.81889471284|124.81889471284|124.81889471284||124.81889471284|124.81889471284|-137.27788575306|-137.27788575306|-137.27788575306|-140.27487472047|-142.83183610162|-143.06934787098|-143.06934787098|-143.06934787098|-143.06934787098|-143.06934787098|-146.38427619209|-149.62420017709||-151.93855934661|-153.793395578|-157.38044268459|-162.3143809302|-163.56763989207|-163.56763989207|-163.56763989207|-163.56763989207|-163.56763989207|-163.56763989207|-163.56763989207|-163.56763989207|-163.56763989207|-163.56763989207|-163.56763989207|-163.56763989207|-163.56763989207|-165.82332494226|-165.82332494226|-167.76877836018|-167.76877836018|-167.76877836018|-167.76877836018|-171.56963155387|159.08661310697|159.08661310697|159.08661310697|159.08661310697|159.08661310697|159.08661310697|159.08661310697|159.08661310697|159.08661310697|159.08661310697|155.28571110328||-167.68722340409|-167.68722340409|-167.68722340409|-167.68722340409|-167.68722340409|-167.68722340409|-167.68722340409|-167.68722340409|-167.68722340409|-167.68722340409|-170.05941641931|-170.11154202826|-170.11154202826|-170.11154202826|-170.11154202826|-170.11154202826|-170.11154202826|-170.66116109829|-170.80794531484|-171.88771657568|-174.6826450518|-174.98546220762|-176.97714720831|-176.97714720831|-176.97714720831|-176.97714720831|-176.97714720831|-176.97714720831|-176.97714720831|-176.97714720831|-176.97714720831
00449|19701|/equities/te-connectivity|SnP500|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|139.10897662422|137.77289368514|137.77289368514|137.28962105737|137.28962105737|-135.68596383626|-135.68596383626|-135.68596383626|-135.68596383626|-135.68596383626|-136.38134640118||-138.17771784932|-138.17771784932|-138.92153648147|-138.92153648147|-138.92153648147|-138.92153648147|-140.13281614261|135.28973757939|135.28973757939||135.28973757939|135.28973757939|134.97109131995|134.97109131995||134.79664814114|134.79664814114|134.79664814114|134.79664814114|134.79664814114|134.79664814114|134.79664814114|130.83818957143|130.13836995024|129.36708514843|127.16925798692|126.60306449773|126.19849953736|126.19849953736|126.19849953736|126.19849953736|126.10641885792|126.10641885792|125.83781133494|125.83781133494|125.83781133494||125.83781133494|125.22322775486|125.22322775486|125.22322775486|125.22322775486|125.22322775486|121.87220304943|119.25383121147|119.00738924709|119.00738924709|119.00738924709|119.00738924709|118.94807201804|118.94807201804|115.93896904457|-123.24089030293|-123.24089030293|-123.24089030293|-123.5196009639|-124.04032226883|-124.04032226883|-124.66793074826|-124.66793074826|-126.4818629713|-126.63381328163|-126.63381328163|-126.63381328163|-126.63381328163|-126.63381328163|-126.63381328163|-126.63381328163|-126.63381328163|-126.63381328163|-126.63381328163|-126.63381328163|-126.63381328163|-126.63381328163|-126.63381328163|-126.63381328163|-126.63381328163|-126.63381328163|-127.25228944947|-128.15810125327|-129.28175945255|-129.90624682079|-131.93042833582|-131.93042833582|-132.50380836344|-133.47756847647|-133.54508190718|-133.54508190718|-133.72511840149|-133.72511840149|-133.72511840149|-133.81030501573|-134.28905574826|-134.28905574826||-134.28905574826|-134.28905574826|-134.28905574826|-134.28905574826|-134.28905574826|-134.28905574826|-134.28905574826|-134.28905574826|-134.28905574826|-134.28905574826|-134.28905574826|-135.71284667151|-136.92092758966|-138.40076040507|-139.64973761506|-140.46859409486|-143.01676318021|-143.38362955354|-144.18959039342|137.48958257125|137.48958257125|137.48958257125|137.48958257125|137.48958257125|137.48958257125|137.48958257125|137.48958257125|137.22476093547|137.22476093547|137.22476093547|137.22476093547|137.22476093547|137.22476093547|137.22476093547|136.80677472374|136.80677472374|136.80677472374|136.36197812051|134.82469428348|133.72521743032|133.55226425181|133.55226425181|133.55226425181||133.55226425181|133.30501369912|131.10473849462|130.49942935492|129.08435536157|129.08435536157|129.08435536157|129.08435536157|129.08435536157|128.70484607231||128.38426449577|126.26946526412|125.80273141733|125.28026421723|122.78528926833|122.31754163088|121.41004491715|121.25412926043|118.60481118455|118.5005076051|118.5005076051|-125.44759851655|-125.44759851655|-125.44759851655||-125.44759851655|-125.44759851655|-126.52205516189|-126.70714987048|-126.70714987048|-126.70714987048|-126.70714987048|-126.70714987048|-126.70714987048|-126.70714987048|-126.70714987048|-127.15183129055|-127.3122590163|-127.3122590163|-127.3122590163|-127.3122590163|-127.3122590163|-127.88688191565|-127.88688191565|-127.88688191565|-127.88688191565|-127.88688191565|-128.51930903497|-130.85452771649|-130.85452771649|-130.85452771649|-130.85452771649|-130.85452771649|-130.85452771649|-130.85452771649|-130.85452771649|-130.85452771649|-130.85452771649|-130.85452771649|-130.85452771649||-130.85452771649|-131.46730551082|-131.46730551082|-131.46730551082|-131.46730551082|-131.46730551082|-131.46730551082|-131.46730551082|-131.46730551082|-131.46730551082|-131.46730551082|-131.46730551082|-131.46730551082|-131.46730551082|-131.46730551082|-131.46730551082|-131.46730551082|-131.46730551082|-131.46730551082|-133.42353839528|-133.42353839528|-133.42353839528|-133.42353839528|-133.42353839528|-133.42353839528|-133.42353839528|-133.42353839528|-133.42353839528|-133.42353839528|-133.42353839528|125.99364379525
00450|13843|/equities/fmc-technologies-inc|SnP500|-20.402216293468|-20.402216293468|-20.402216293468|-20.402216293468|-20.402216293468|18.829474743697|18.829474743697|18.829474743697|18.829474743697|18.829474743697|18.607749524484|-20.061345531645|-20.061345531645|-20.061345531645|-20.061345531645|-20.061345531645|-20.061345531645|-20.061345531645|-20.061345531645||-20.061345531645|-20.061345531645|-20.150939148998|-20.347154372639|-20.460990363728|-20.460990363728|-20.460990363728|-20.460990363728|-20.460990363728||-20.460990363728|-20.460990363728|-20.460990363728|-20.460990363728||-20.460990363728|-20.460990363728|-20.460990363728|-20.460990363728|-20.460990363728|-20.460990363728|-20.460990363728|-20.460990363728|-20.460990363728|-20.704463595681|-20.704463595681|-20.7460710942|-21.610078751958|-22.092727064994|-22.224856764024|-22.224856764024|-22.224856764024|-22.224856764024|-22.344001307801|-22.344001307801|-22.344001307801||-22.344001307801|-22.344001307801|-22.344001307801|-22.344001307801|-22.344001307801|20.535034502103|20.535034502103|20.535034502103|20.535034502103|20.535034502103|20.535034502103|20.535034502103|20.535034502103|20.535034502103|20.289483110721|19.677480742463|19.498619070444|19.498619070444|19.498619070444|19.21829299515|19.21829299515|19.21829299515|19.21829299515|19.21829299515|19.21829299515|19.21829299515|-20.840999007407|-20.840999007407|-20.840999007407|-20.840999007407|-20.840999007407|-20.840999007407|-20.840999007407|-20.840999007407|-21.15477813635|-21.361419613204|19.765066226433|19.765066226433|19.765066226433|19.765066226433|19.765066226433|19.765066226433|19.765066226433|19.765066226433|19.765066226433|19.765066226433|19.765066226433|19.765066226433|19.765066226433|19.765066226433|19.765066226433|19.765066226433|19.487851337272|19.250946790728|18.916884827121|18.603761063134|18.453068903326||17.927297993103|17.444133311632|17.444133311632|17.047092153102|17.039312734224|17.039312734224|17.039312734224|17.039312734224|17.039312734224|17.039312734224|17.039312734224|17.039312734224|17.039312734224|17.016389599084|17.016389599084|16.902099122206|16.635943825156|16.620493287412|16.613712456622|16.613712456622|16.613712456622|16.613712456622|16.613712456622|16.613712456622|16.613712456622|16.613712456622|16.613712456622|16.613712456622|16.276371985856|16.276371985856|16.276371985856|16.276371985856|16.276371985856|16.276371985856|16.276371985856|16.276371985856|16.276371985856|16.276371985856|16.187078827159|15.690088132506|15.264620495221|15.264620495221|15.264620495221||15.264620495221|15.043079270677|14.711642624886|14.411824890807|14.160360968593|13.816486528204|13.816486528204|13.816486528204|13.816486528204|13.391095773695||13.361909598339|13.361909598339|13.361909598339|13.361909598339|13.361909598339|13.361909598339|13.200177477718|12.97436374969|12.915365340615|12.915365340615|12.880684086907|-14.355248089358|-14.355248089358|-14.355248089358||-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358||-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.355248089358|-14.371837099588|-14.371837099588|-14.371837099588|-14.371837099588|-14.371837099588|-14.632874338932|-14.841804496786|13.530816614091|13.530816614091|13.530816614091|13.530816614091|13.530816614091|13.471870531767|13.471870531767|13.471870531767|13.471870531767|13.471870531767|13.471870531767|13.354578033785|12.893182779658|12.893182779658
00451|8305|/equities/textron-inc|SnP500/R1000VALUE|83.381666457475|83.381666457475|82.749634941221|81.631259926823|81.597680415286|81.597680415286|81.597680415286|81.597680415286|81.597680415286|81.192472537868|81.192472537868|81.192472537868|79.675410041669|-80.983913575959|-80.983913575959|-80.983913575959|-80.983913575959|-80.983913575959|77.507300443283||77.507300443283|77.507300443283|77.507300443283|77.507300443283|77.507300443283|77.507300443283|77.507300443283|77.507300443283|77.507300443283||77.445864017647|77.445864017647|77.197904277556|76.882393811271||76.833773478452|76.225210800808|76.225210800808|75.820047685445|75.820047685445|75.516590035558|75.460587303506|-79.198999119776|-79.198999119776|-79.198999119776|-79.198999119776|-79.198999119776|-79.198999119776|-79.198999119776|-79.198999119776|-79.198999119776|-79.198999119776|-79.198999119776|-79.718061492944|-79.718061492944|-79.718061492944||-79.718061492944|-79.718061492944|-79.718061492944|-79.718061492944|-79.718061492944|-79.718061492944|-79.718061492944|-79.718061492944|-79.718061492944|-79.718061492944|-79.718061492944|-79.718061492944|-79.718061492944|-79.718061492944|-79.718061492944|-79.718061492944|-79.718061492944|-79.718061492944|-79.718061492944|-79.718061492944|-79.718061492944|74.966586692654|74.966586692654|74.966586692654|74.966586692654|74.966586692654|74.966586692654|74.966586692654|74.966586692654|74.966586692654|74.966586692654|74.966586692654|74.966586692654|74.966586692654|74.966586692654|74.966586692654|74.966586692654|74.966586692654|74.966586692654|74.966586692654|74.869744457523|74.869744457523|74.869744457523|74.869744457523|74.869744457523|74.869744457523|-78.799591067739|-78.799591067739|-78.799591067739|-78.799591067739|-78.799591067739|-78.799591067739|-78.799591067739|-78.799591067739|-78.799591067739|-78.799591067739|-78.799591067739||-78.799591067739|-78.799591067739|-78.799591067739|-78.799591067739|-78.799591067739|-78.799591067739|-78.799591067739|-78.799591067739|-78.799591067739|-78.799591067739|-78.799591067739|-79.58093516397|75.292509103707|75.292509103707|75.292509103707|75.292509103707|75.292509103707|75.292509103707|75.292509103707|75.292509103707|74.311120802486|73.327008312246|73.327008312246|73.327008312246|72.742233136517|71.978040327874|70.522215541035|65.639308817537|65.639308817537|65.639308817537|65.639308817537|65.639308817537|65.639308817537|65.639308817537|65.639308817537|65.639308817537|65.639308817537|65.639308817537|65.113789328106|64.471622712358|64.471622712358|64.471622712358|64.471622712358||64.471622712358|64.471622712358|63.535114984759|62.810860319826|62.810860319826|62.810860319826|62.810860319826|62.810860319826|62.810860319826|62.810860319826||62.810860319826|62.490175661526|62.490175661526|62.490175661526|-65.730450184789|-65.730450184789|-65.730450184789|-65.730450184789|-65.730450184789|-65.730450184789|-65.730450184789|-65.730450184789|-65.730450184789|-66.106968406088||-66.106968406088|-66.106968406088|-66.438575642249|-67.459531660938|-67.459531660938|-67.459531660938|-67.459531660938|-67.459531660938|-67.459531660938|-67.81614544222|-67.941271806528|-68.164190955482|-68.250654151512|-68.250654151512|-68.250654151512|-68.250654151512|-68.250654151512|-68.250654151512|-68.250654151512|-68.250654151512|-68.250654151512|-68.250654151512|-69.546281949759|-70.673925761913|-71.187698342772|-71.50739152637|-71.50739152637|-71.50739152637|-71.50739152637|-71.50739152637|-71.50739152637|-71.50739152637|-71.50739152637|-71.50739152637|-71.50739152637||-71.50739152637|-71.50739152637|-71.50739152637|-71.50739152637|-71.50739152637|-71.50739152637|-71.50739152637|-71.50739152637|-71.50739152637|-71.50739152637|-71.50739152637|-71.50739152637|-71.50739152637|-71.50739152637|-71.50739152637|-71.50739152637|-71.50739152637|-72.383014134012|-72.383014134012|-74.618904779843|70.589648368574|70.589648368574|70.589648368574|70.589648368574|70.589648368574|70.455452821108|70.455452821108|70.455452821108|70.455452821108|70.455452821108|70.455452821108
00452|8299|/equities/aes-corp|SnP500/R1000VALUE|-17.783905259253|-17.783905259253|-18.129893346496|-18.212104845784|-18.300394006065|-18.37929328257|-18.37929328257|-18.37929328257|-18.428356346488|-18.428356346488|-18.428356346488|-18.428356346488|-18.428356346488|-18.428356346488|-18.759284744661|-18.815317535842|-18.868824111582|-19.161749534211|-19.682221708917||-19.914440073378|-19.914440073378|18.184825972926|18.184825972926|18.184825972926|18.184825972926|18.184825972926|18.184825972926|18.184825972926||18.184825972926|18.184825972926|18.184825972926|18.184825972926||18.184825972926|18.184825972926|18.184825972926|18.184825972926|18.184825972926|18.184825972926|18.184825972926|17.178695127049|16.83425246023|16.83425246023|16.83425246023|16.755280079034|16.626978094475|16.464419240308|16.422965547058|16.110517312656|15.922798582327|15.889497700015|15.680502828271|15.598250852581|15.598250852581||15.521210509412|15.521210509412|15.521210509412|15.521210509412|15.473561935798|15.473561935798|15.030717317394|15.030717317394|15.030717317394|15.030717317394|15.030717317394|15.030717317394|15.030717317394|14.670241665102|13.924713054473|13.514680879176|13.462048086193|13.462048086193|13.314556691709|13.314556691709|12.961674475739|12.756459845514|-14.012709379644|-14.012709379644|-14.012709379644|-14.012709379644|-14.012709379644|-14.012709379644|-14.012709379644|-14.012709379644|-14.012709379644|-14.012709379644|-14.012709379644|-14.012709379644|-14.631949425241|-15.099082788384|-15.384391555694|-16.267379824218|-16.697922406259|-16.990468751129|-17.031032256215|-17.238046888874|-17.250952831425|-17.36565824738|-17.756564418374|-18.100071898101|-18.113413059047|-18.346013611479|-18.363055923408|-18.363055923408|-18.363055923408|-18.450828263964|-18.590251189944|-18.590251189944|-18.66389023648|-18.688766870083|-19.066407425736||-19.241009217208|-19.420982376646|-19.420982376646|-19.420982376646|-19.420982376646|-19.420982376646|-19.420982376646|-19.420982376646|-19.420982376646|-19.482757585922|-19.708896974368|-20.11407120292|-20.11407120292|-20.195356714114|-20.784562600304|-21.120069941602|-21.154519277457|-21.154519277457|-21.154519277457|-21.6511318481|-21.89431288905|-22.376180258802|20.71197351706|20.71197351706|20.71197351706|20.71197351706|20.71197351706|20.71197351706|20.71197351706|20.71197351706|20.71197351706|20.559719536186|20.559719536186|20.285193577862|20.285193577862|20.285193577862|20.285193577862|20.101047347493|19.821891874343|19.821891874343|19.821891874343|19.821891874343|19.821891874343||19.821891874343|19.821891874343|19.821891874343|19.821891874343|19.821891874343|19.821891874343|19.821891874343|19.821891874343|19.821891874343|19.821891874343||19.821891874343|19.429322978159|-21.378137922867|-21.378137922867|-21.378137922867|-21.378137922867|-21.378137922867|-21.378137922867|-21.378137922867|-21.378137922867|-21.378137922867|-21.378137922867|-21.378137922867|-21.454306202886||-21.454306202886|-21.772006226643|-22.223340353551|-22.672461171704|-22.672461171704|-22.672461171704|-22.672461171704|-23.036467812411|-23.526353913272|-23.987537208773|-23.987537208773|-23.987537208773|-23.987537208773|-23.987537208773|-24.000812906265|-24.000812906265|-24.000812906265|-24.428569893307|-24.524632670556|-25.150424668164|-25.153536273089|-25.153536273089|-25.153536273089|23.729368833393|23.729368833393|23.729368833393|23.729368833393|23.729368833393|23.729368833393|23.729368833393|23.729368833393|23.729368833393|23.729368833393|23.46679958115|22.908109280909||22.60299428022|22.332171896167|22.15981000523|22.15981000523|22.122566791157|-24.026070937076|-24.026070937076|-24.026070937076|-24.026070937076|-24.026070937076|-24.241190336985|-24.765610269753|-24.818358755955|-24.818358755955|-24.953733392169|-25.115997450354|-25.115997450354|-25.629718825555|-25.700798614529|-25.862831865976|-26.62323454865|-26.62323454865|-26.62323454865|-26.62323454865|-26.62323454865|-26.62323454865|-26.950840033237|-26.950840033237|-26.950840033237|-26.950840033237|-27.219265978804
00453|8147|/equities/thermo-fisher-sc|SnP500/R1000GROWTH/R1000VALUE|531.95042557869|531.95042557869|531.95042557869|531.95042557869|531.95042557869|531.95042557869|531.95042557869|531.95042557869|531.95042557869|522.10953555782|522.10953555782|522.10953555782|522.10953555782|522.10953555782|522.10953555782|514.16587189259|513.40533094582|513.40533094582|513.40533094582||513.40533094582|512.97824705494|512.97824705494|512.97824705494|510.6614210344|510.6614210344|510.6614210344|510.6614210344|510.6614210344||509.98076128378|509.98076128378|506.27222987695|502.37385911759||502.37385911759|498.119638155|498.119638155|498.119638155|498.119638155|498.119638155|498.119638155|480.24126190399|471.61584879795|470.95758650713|470.95758650713|470.95758650713|469.10993939431|468.02679534056|468.02679534056|467.81689384357|467.10320968513|466.28856319724|463.3748225025|463.3748225025|460.22041096198||457.65846002883|451.13413554635|438.92519225165|438.92519225165|438.92519225165|434.98465134353|-469.87828743003|-469.87828743003|-469.87828743003|-469.87828743003|-469.87828743003|-469.87828743003|-469.87828743003|-469.87828743003|-469.87828743003|-469.87828743003|-469.87828743003|-469.87828743003|-469.87828743003|-469.87828743003|-469.87828743003|-486.17088394189|-496.69709354004|-499.58621762152|-505.37190005907|-507.84266056097|-510.82970708994|-510.82970708994|-510.82970708994|-514.58329576019|-521.62921771478|-521.90620991564|-521.90620991564|-524.93908452223|-524.93908452223|-526.50954283253|-526.50954283253|-527.71225991266|-527.98928407345|-527.98928407345|-527.98928407345|-531.80363669565|-532.62625858707|-534.04416878335|-534.04416878335|-541.25133817231|-541.25133817231|-541.25133817231|-541.25133817231|-541.25133817231|-541.25133817231|-541.25133817231|-545.65250139806|-554.71197054754|-563.62246876701|534.47867622711|534.47867622711||534.47867622711|533.48742209913|531.27267616592|-557.10732744285|-557.10732744285|-557.10732744285|-557.10732744285|-557.10732744285|-557.10732744285|-559.10453683347|-559.10453683347|-559.10453683347|-559.10453683347|530.38604668846|530.38604668846|530.38604668846|530.38604668846|530.38604668846|530.38604668846|530.38604668846|530.38604668846|530.38604668846|530.38604668846|530.38604668846|530.38604668846|530.38604668846|530.38604668846|530.38604668846|530.38604668846|530.38604668846|512.89616488605|-541.86426367097|-541.86426367097|-541.86426367097|-541.86426367097|-541.86426367097|-541.86426367097|-541.86426367097|-541.86426367097|-541.86426367097|-541.86426367097|-541.86426367097|-541.86426367097||-541.86426367097|-541.86426367097|-541.86426367097|-541.86426367097|-541.86426367097|-541.86426367097|-541.86426367097|-541.86426367097|-541.86426367097|-541.86426367097||-541.86426367097|-541.86426367097|-541.86426367097|-541.86426367097|-541.86426367097|-541.86426367097|-541.86426367097|-541.86426367097|-541.86426367097|-541.86426367097|-541.86426367097|-541.86426367097|-541.86426367097|-541.86426367097||-541.86426367097|-541.86426367097|-541.86426367097|-553.49836978731|-553.49836978731|-553.49836978731|-553.49836978731|-553.49836978731|-553.49836978731|-557.38570764128|-565.0213001841|-566.79701960017|-571.0156882301|-571.0156882301|-572.13661248523|-572.13661248523|-572.13661248523|-572.13661248523|-572.13661248523|-572.13661248523|-572.13661248523|-572.13661248523|-572.13661248523|-592.09846048707|559.66020163487|559.66020163487|559.66020163487|559.66020163487|559.66020163487|557.62857012164|555.72786630686|555.72786630686|550.7098769512|546.03900648115|543.63844409987||543.63844409987|541.02266561769|540.21964541831|535.33929824141|535.33929824141|-572.77483064549|-572.77483064549|-572.77483064549|-572.77483064549|-572.77483064549|-572.77483064549|-572.77483064549|-572.77483064549|-572.77483064549|-572.77483064549|-572.77483064549|-572.77483064549|-572.77483064549|-572.77483064549|-572.77483064549|-572.77483064549|-572.77483064549|-572.77483064549|-572.77483064549|-572.77483064549|-572.77483064549|-572.77483064549|-576.97870044595|-579.21394993206|-579.21394993206|-585.86013347009
00454|8227|/equities/tjx-co-inc|SnP500/R1000GROWTH|94.625256326157|94.625256326157|93.657511369341|92.997985988478|92.997985988478|92.997985988478|92.986690891393|92.986690891393|92.986690891393|92.986690891393|92.78688048059|92.213758242729|91.928897182812|91.864280374701|91.84024322854|91.84024322854|91.84024322854|91.84024322854|91.84024322854||91.438604655382|90.701224343111|90.389509492059|90.389509492059|90.389509492059|90.389509492059|90.389509492059|90.389509492059|90.389509492059||90.389509492059|89.660014157979|89.173348962696|88.624831689101||-91.974198773968|-91.974198773968|-91.974198773968|-91.974198773968|-91.974198773968|-91.974198773968|-91.974198773968|-91.974198773968|-91.974198773968|-91.974198773968|-91.974198773968|-91.974198773968|-91.974198773968|-91.974198773968|-92.319135770042|-92.319135770042|-92.319135770042|-92.984501000731|-93.264448930255|-93.44159121357|-93.44159121357||-93.44159121357|-93.44159121357|-93.44159121357|-93.44159121357|-93.44159121357|88.676077915285|88.676077915285|-91.559945606982|-91.559945606982|-91.559945606982|-91.559945606982|-91.559945606982|-91.559945606982|-91.559945606982|-91.559945606982|-91.559945606982|-91.559945606982|-91.559945606982|-91.559945606982|-91.559945606982|-91.559945606982|-91.559945606982|-91.559945606982|-91.559945606982|-91.559945606982|-91.559945606982|-91.559945606982|-91.559945606982|-91.559945606982|-91.559945606982|-91.559945606982|-91.559945606982|-91.559945606982|-91.559945606982|-91.559945606982|-91.559945606982|-91.744051585658|-91.744051585658|-91.744051585658|-91.744051585658|-91.744051585658|-91.81450127017|-92.22000088572|-93.020004324112|-93.45250199017|89.72731875951|89.72731875951|89.72731875951|89.72731875951|89.72731875951|89.298414225655|88.47573555319|88.463125360951|88.463125360951|88.463125360951|88.463125360951|88.463125360951||88.463125360951|88.234604452434|87.341652550502|86.314611503596|85.373948586632|85.373948586632|85.373948586632|85.373948586632|85.252838079636|85.252838079636|85.221471566974|85.221471566974|85.221471566974|83.863112851628|83.863112851628|83.863112851628|83.863112851628|83.863112851628|83.863112851628|83.863112851628|83.863112851628|83.863112851628|83.863112851628|83.863112851628|83.863112851628|83.863112851628|83.863112851628|83.863112851628|83.325679589917|82.911589518311|82.668490188124|82.617823248442|82.399782480663|82.399782480663|82.399782480663|82.399782480663|82.399782480663|82.399782480663|81.354380400362|81.354380400362|81.354380400362|81.354380400362|81.354380400362||81.354380400362|81.202091198698|80.181209967684|79.421066732485|79.374520270116|78.478912106363|78.011567159061|77.719522100427|77.668462386972|77.668462386972||77.668462386972|77.500582607203|77.500582607203|77.500582607203|76.095089496963|75.704335899563|75.704335899563|75.704335899563|75.704335899563|75.704335899563|75.704335899563|75.704335899563|75.704335899563|75.704335899563||75.704335899563|75.704335899563|75.704335899563|75.704335899563|75.704335899563|75.704335899563|75.704335899563|75.704335899563|75.704335899563|75.704335899563|75.704335899563|75.704335899563|75.704335899563|75.704335899563|75.704335899563|75.704335899563|75.704335899563|75.704335899563|75.704335899563|75.704335899563|75.704335899563|75.704335899563|75.704335899563|75.704335899563|75.704335899563|75.704335899563|75.425463236153|75.425463236153|75.425463236153|75.425463236153|75.425463236153|75.425463236153|75.425463236153|75.425463236153|75.425463236153||75.425463236153|75.425463236153|75.425463236153|74.77273786154|73.996098386873|-78.20312060022|-78.20312060022|-78.20312060022|-78.20312060022|-78.20312060022|-78.20312060022|-78.20312060022|-78.20312060022|-78.20312060022|-78.20312060022|-78.20312060022|-78.20312060022|-78.20312060022|-78.20312060022|-79.455414863688|-80.160459620271|-80.23224621932|-80.23224621932|-80.23224621932|-80.23224621932|-80.23224621932|-80.23224621932|-80.804993323929|-81.144621483641|-81.144621483641|-81.169581748995
00455|32379|/equities/tractor-supply-company|SnP500/R1000GROWTH|219.35155279078|219.35155279078|219.35155279078|218.92063162799|218.92063162799|218.92063162799|218.92063162799|218.92063162799|218.92063162799|218.92063162799|218.92063162799|218.92063162799|218.92063162799|218.92063162799|218.92063162799|217.75819760424|215.20022732529|210.79746666786|210.04163573447||209.28525973831|209.28525973831|209.28525973831|209.28525973831|209.28525973831|209.28525973831|209.28525973831|209.28525973831|209.28525973831||209.28525973831|209.28525973831|209.28525973831|209.28525973831||209.28525973831|209.28525973831|209.28525973831|209.28525973831|209.28525973831|209.28525973831|209.28525973831|203.60473433109|202.50192547476|200.65797064741|197.58442280603|197.58442280603|197.58442280603|197.58442280603|197.58442280603|193.15127258478|193.15127258478|193.15127258478|193.15127258478|193.15127258478|193.15127258478||193.15127258478|193.15127258478|193.15127258478|193.15127258478|193.15127258478|193.15127258478|187.81612226895|-205.76185109795|-205.76185109795|-205.76185109795|-205.76185109795|-205.76185109795|-205.76185109795|-205.76185109795|-205.76185109795|-205.76185109795|-205.76185109795|-205.76185109795|-206.27574993285|-206.27574993285|-211.745175469|-211.745175469|-211.745175469|-211.745175469|-211.745175469|-211.745175469|-211.745175469|-211.745175469|-211.745175469|-212.30297460829|-213.79622785498|-213.79622785498|-213.79622785498|-213.79622785498|-213.79622785498|-213.79622785498|-213.79622785498|-213.88803250977|-214.01536383316|-214.01536383316|-214.01536383316|-216.05706336416|-216.09219960308|-216.09219960308|-216.09219960308|-219.17522673183|-219.64136605321|-221.83345990776|-224.42427374343|-224.42427374343|-224.42427374343|-224.42427374343|-224.42427374343|-224.42427374343|-224.42427374343|-224.42427374343|-224.42427374343||-224.42427374343|-224.42427374343|-224.42427374343|-224.42427374343|-224.42427374343|-224.42427374343|-224.42427374343|213.29434908231|213.29434908231|213.29434908231|213.29434908231|213.29434908231|213.29434908231|213.29434908231|213.29434908231|213.29434908231|213.29434908231|213.29434908231|213.29434908231|213.29434908231|213.29434908231|213.29434908231|211.69260765005|210.79347118723|209.84933693452|209.84933693452|-223.85815089416|-223.85815089416|-223.85815089416|-223.85815089416|-223.85815089416|-223.85815089416|-223.85815089416|-223.85815089416|-223.85815089416|-224.53595762921|-224.53595762921|-224.53595762921|-224.53595762921|-224.53595762921|-224.53595762921|-224.53595762921|-224.53595762921||-224.53595762921|-224.53595762921|-224.53595762921|-224.53595762921|-224.53595762921|-224.53595762921|-224.53595762921|-224.53595762921|-224.53595762921|-224.53595762921||-224.53595762921|-224.53595762921|-224.53595762921|-224.53595762921|-224.53595762921|-224.53595762921|-224.53595762921|-224.53595762921|-224.53595762921|-224.53595762921|-224.83606002596|-224.83606002596|-227.71082023048|-227.71082023048||-227.71082023048|-232.26591262182|-235.59323373724|-237.33080912618|-241.70997670313|-241.70997670313|-241.70997670313|-241.70997670313|-242.72886968343|-251.466798631|235.66774423718|235.66774423718|235.66774423718|235.66774423718|235.66774423718|235.66774423718|235.66774423718|235.66774423718|235.66774423718|235.66774423718|235.66774423718|235.66774423718|235.66774423718|235.66774423718|235.66774423718|235.66774423718|233.60472168524|231.23023716166|229.15943947053|226.34521098098|226.34521098098|226.34521098098|226.34521098098|226.34521098098|226.34521098098||226.34521098098|226.34521098098|226.34521098098|225.85245254261|223.64271123083|223.64271123083|223.64271123083|223.64271123083|223.64271123083|223.64271123083|223.64271123083|223.64271123083|223.64271123083|223.64271123083|223.64271123083|223.64271123083|223.64271123083|223.64271123083|223.64271123083|223.64271123083|223.64271123083|223.64271123083|223.64271123083|223.64271123083|223.64271123083|223.64271123083|223.64271123083|223.64271123083|223.64271123083|223.64271123083|223.64271123083
00456|20793|/equities/transdigm-group-inc|SnP500/R1000GROWTH/R1000VALUE|1097.5109996254|1097.5109996254|1097.5109996254|1085.4044540652|1079.0543874379|1071.4382787938|1057.6697089137|1046.1935771241|1036.3501768393|1031.7252843286|1031.7252843286|1026.7235008995|1026.7235008995|1026.7235008995|1017.6416380979|1005.241217624|992.81588470808|984.11095886618|977.24401215455||977.24401215455|970.92034072741|970.92034072741|970.92034072741|970.92034072741|970.92034072741|970.92034072741|970.92034072741|970.92034072741||970.92034072741|965.1801718236|965.1801718236|962.89699024867||962.89699024867|962.89699024867|962.89699024867|962.89699024867|962.89699024867|962.89699024867|962.89699024867|962.89699024867|953.56211942777|944.80102141041|944.80102141041|944.80102141041|944.80102141041|944.80102141041|944.80102141041|944.80102141041|944.80102141041|944.80102141041|944.80102141041|944.80102141041|944.80102141041||944.80102141041|944.80102141041|944.80102141041|944.80102141041|944.80102141041|944.80102141041|944.80102141041|928.06528963135|923.40754566244|902.50507799842|843.20839422784|836.93485724751|831.26465529672|831.18490684553|815.37876134096|815.37876134096|815.37876134096|815.37876134096|815.37876134096|815.37876134096|815.37876134096|815.37876134096|815.37876134096|815.37876134096|815.37876134096|815.37876134096|815.37876134096|815.37876134096|815.37876134096|815.37876134096|815.37876134096|815.37876134096|809.87895174565|-863.15403269061|-863.15403269061|-863.15403269061|-863.15403269061|-878.4044644913|-890.73470350472|-890.73470350472|-890.73470350472|-890.73470350472|-893.44155085052|-894.91352804463|-895.26642140592|-914.00669866978|858.11839521032|858.11839521032|858.11839521032|858.11839521032|858.11839521032|858.11839521032|858.11839521032|858.11839521032|858.11839521032|858.11839521032|858.11839521032||858.11839521032|-907.78335813559|-907.78335813559|-907.78335813559|-907.78335813559|-907.78335813559|-907.78335813559|-907.78335813559|-907.78335813559|-907.78335813559|-907.78335813559|-910.53568791324|-917.84766798763|-917.84766798763|861.82763163759|861.82763163759|861.82763163759|861.82763163759|861.82763163759|861.82763163759|860.42851288259|860.42851288259|860.42851288259|860.42851288259|854.49197656729|854.49197656729|854.49197656729|854.49197656729|854.49197656729|854.49197656729|854.49197656729|854.49197656729|854.49197656729|854.49197656729|852.16998589942|851.60281175974|851.60281175974|850.12675427732|847.71216557444|847.71216557444|847.71216557444|847.71216557444|847.71216557444||847.71216557444|847.71216557444|837.52683653236|832.42705890206|820.75783169565|809.00346642398|805.45383360238|805.45383360238|788.5109022177|779.83296576115||779.83296576115|773.74929884377|-820.08606981342|-820.08606981342|-820.08606981342|-820.08606981342|-820.08606981342|-820.08606981342|-820.08606981342|-820.08606981342|-820.08606981342|-820.08606981342|-820.08606981342|-826.30163758627||-826.30163758627|-826.30163758627|-826.30163758627|780.08547055063|780.08547055063|780.08547055063|775.10884599484|771.75012429331|766.66516699365|764.38214365516|764.38214365516|764.38214365516|764.38214365516|743.42960216242|736.30736828435|736.30736828435|736.30736828435|736.30736828435|736.30736828435|736.30736828435|735.779007455|735.779007455|735.779007455|735.779007455|735.779007455|730.86012153746|729.02569438942|729.02569438942|725.79409294137|717.33706453121|-753.72700414542|-753.72700414542|-753.72700414542|-753.72700414542|-753.72700414542||-753.72700414542|-753.72700414542|-753.72700414542|-753.72700414542|-753.72700414542|-753.72700414542|-753.72700414542|-753.72700414542|-753.72700414542|-753.72700414542|-753.89414515655|-753.89414515655|-753.89414515655|-753.89414515655|-753.89414515655|-753.89414515655|-753.89414515655|-753.89414515655|-753.89414515655|-774.8026783749|728.05812999124|728.05812999124|728.05812999124|728.05812999124|720.18955497074|708.63618426111|707.92847185227|707.92847185227|707.92847185227|707.92847185227|707.92847185227
00457|8239|/equities/wyndham-world|SnP500/R1000GROWTH/R1000VALUE|38.73857798626|38.73857798626|38.73857798626|38.73857798626|38.73857798626|38.73857798626|38.73857798626|38.73857798626|38.73857798626|38.727719966889|38.727719966889|37.833021685283|37.702609592382|37.702609592382|37.702609592382|37.702609592382|37.702609592382|37.702609592382|37.702609592382||37.702609592382|37.702609592382|37.702609592382|37.702609592382|37.702609592382|37.702609592382|37.702609592382|37.702609592382|37.702609592382||37.082405335316|37.082405335316|37.082405335316|37.082405335316||37.015452127334|36.883432848622|36.883432848622|36.883432848622|36.717016804433|36.717016804433|36.717016804433|35.957316366864|35.957316366864|35.957316366864|35.205907574443|34.784109251913|34.784109251913|34.784109251913|34.784109251913|34.717149896511|34.717149896511|34.717149896511|34.717149896511|34.717149896511|34.717149896511||34.541277323706|34.233454514245|34.233454514245|34.233454514245|34.233454514245|34.233454514245|33.183839374891|32.644160677781|32.644160677781|32.644160677781|32.644160677781|32.075178174829|-35.764240264579|-35.764240264579|-35.764240264579|-35.764240264579|-35.764240264579|-35.764240264579|-35.764240264579|-36.019370985232|-36.019370985232|-36.454100561979|-36.454100561979|-36.670666536626|-36.817185949752|-36.817185949752|-36.817185949752|-36.817185949752|-36.817185949752|-36.817185949752|-36.817185949752|-36.817185949752|-36.817185949752|-37.155763387094|-37.31473663053|-37.732485958836|-38.185539877968|-38.497685844342|-38.497685844342|-38.497685844342|-38.497685844342|-38.805761159172|-38.998623967955|-39.717636241725|-39.994597689102|-40.81715739974|-40.81715739974|-41.2585080863|-41.480284434581|-41.480284434581|-41.480284434581|-41.691426946084|-41.869238513869|-41.869238513869|-41.869238513869|-42.428547123879|-42.428547123879||-42.428547123879|-42.428547123879|-42.428547123879|-42.428547123879|-42.428547123879|-42.428547123879|-42.428547123879|-42.428547123879|-42.428547123879|-42.676721391645|-42.706188000536|-42.89581572191|-42.89581572191|-42.89581572191|-42.89581572191|-42.89581572191|-42.89581572191|-42.89581572191|-42.89581572191|-42.89581572191|-42.89581572191|-43.159793288355|-43.237767071187|-43.237767071187|-43.237767071187|-43.237767071187|-43.237767071187|-43.237767071187|40.197703550639|40.197703550639|40.197703550639|40.197703550639|40.197703550639|40.197703550639|40.197703550639|40.197703550639|40.197703550639|40.159116955137|39.207905473021|-41.628128794839|-41.628128794839|-41.628128794839|-41.628128794839||-41.628128794839|-41.628128794839|-41.628128794839|-41.628128794839|-41.628128794839|-41.628128794839|-41.650144131106|38.79736390794|38.79736390794|38.79736390794||38.79736390794|38.79736390794|38.79736390794|38.79736390794|38.136513876525|37.578560085573|37.578560085573|37.578560085573|36.553678534073|35.57630838028|35.355343433126|-38.969129948469|-38.969129948469|-38.969129948469||-38.969129948469|-38.969129948469|-38.969129948469|-38.969129948469|-38.969129948469|-38.969129948469|-38.969129948469|-38.969129948469|-38.969129948469|-38.969129948469|-39.009765630135|-39.019184542109|-39.381179026146|-39.381179026146|-39.381179026146|-39.381179026146|-39.471309851032|-40.65090009727|37.095616264798|37.095616264798|37.095616264798|37.095616264798|37.095616264798|37.095616264798|37.095616264798|37.092532711888|37.092532711888|37.092532711888|-39.819298058056|-39.819298058056|-39.819298058056|-39.819298058056|-39.819298058056|-39.819298058056|-39.819298058056||-39.819298058056|-39.819298058056|-39.819298058056|-39.819298058056|-39.819298058056|-39.819298058056|-39.819298058056|-39.819298058056|-39.819298058056|-39.819298058056|-40.327291252217|-40.327291252217|-40.327291252217|-40.327291252217|-40.327291252217|-40.327291252217|-40.327291252217|-41.295599356847|-41.511778716199|-43.300309159085|-44.667748115497|-44.667748115497|-44.667748115497|-44.667748115497|-44.667748115497|-44.667748115497|-44.667748115497|-44.667748115497|-44.667748115497|-44.667748115497|-44.667748115497
00458|8159|/equities/the-travelers-co|SnP500/R1000VALUE|205.6787257174|205.6787257174|205.6787257174|204.92637358229|204.92637358229|204.92637358229|204.30180244064|204.30180244064|204.30180244064|204.30180244064|204.30180244064|204.30180244064|204.30180244064|204.30180244064|204.30180244064|200.96088112301|190.55257171401|190.55257171401|188.05780012087||187.72806106095|185.59339921214|185.23263715898|185.23263715898|185.23263715898|185.23263715898|185.23237201014|184.964570483|183.7539739172||182.12386465518|181.32679399349|179.16254376148|178.03199713733||177.46110898152|176.4930707718|176.4930707718|176.4930707718|176.4930707718|176.4930707718|176.4930707718|176.4930707718|175.8387240382|175.8387240382|175.8387240382|175.8387240382|175.8387240382|175.8387240382|174.62191634398|172.63907046033|171.43173847941|170.24244592584|170.24244592584|170.24244592584|169.48328715338||167.21226174052|165.52222757003|163.25219567243|162.9741006739|161.97733326831|161.59059237407|161.59059237407|161.59059237407|160.01484071383|160.01484071383|159.82454381912|159.82454381912|158.72171535458|157.96610933946|157.96610933946|157.96610933946|-168.76421659732|-168.76421659732|-168.76421659732|-168.76421659732|-168.76421659732|-168.76421659732|-169.23021441857|-172.30802293796|162.46296086701|162.46296086701|161.37079371779|-168.47159883917|-168.47159883917|-168.47159883917|-168.51069608794|-168.51069608794|-168.51069608794|-168.51069608794|-168.51069608794|-168.51069608794|-168.6743609758|-169.43150365041|162.65549676708|162.65549676708|162.65549676708|162.65549676708|162.65549676708|162.65549676708|162.65549676708|161.83665951415|160.57324249131|158.92582312538|-166.65462529029|-166.65462529029|-166.65462529029|-166.65462529029|-166.65462529029|-166.65462529029|-167.11468747032|-167.11468747032|-167.70451211331||-167.70451211331|-167.70451211331|-167.70451211331|-167.70451211331|-167.98939182886|-167.98939182886|-167.98939182886|-167.98939182886|-168.78496522515|-169.52607864373|-170.86341671406|-172.03168725688|-172.03168725688|-172.03168725688|-173.59520731721|-174.14357175599|-175.85937701078|-175.88430416156|-176.28295995386|-176.28295995386|-176.28295995386|-176.28295995386|-176.28295995386|-176.28295995386|-176.28295995386|-176.28295995386|-176.28295995386|-176.28295995386|-176.28295995386|-176.28295995386|-176.28295995386|-176.28295995386|-176.28295995386|-176.28295995386|-176.28295995386|-176.28295995386|-178.26206304779|-178.26206304779|-178.26206304779|-178.26206304779|-178.26206304779|-178.26206304779|-178.26206304779||-178.26206304779|-178.26206304779|-178.26206304779|-178.55184621006|-179.50972728614|-179.50972728614|-179.50972728614|-179.50972728614|-179.50972728614|-179.50972728614||-179.50972728614|-179.50972728614|-179.50972728614|-179.50972728614|-179.50972728614|-179.50972728614|-179.50972728614|-179.50972728614|-179.50972728614|-179.50972728614|-179.50972728614|-179.50972728614|-180.18580606121|-180.7636792675||-181.30984131665|-182.87156525553|175.864046248|175.864046248|175.864046248|175.864046248|174.23555592638|174.23555592638|174.23555592638|174.23555592638|174.23555592638|174.23555592638|174.23555592638|174.23555592638|173.09776718464|171.57536053341|171.57536053341|171.57536053341|171.57536053341|171.57536053341|171.57536053341|171.57536053341|171.57536053341|171.57536053341|171.57536053341|171.57536053341|171.57536053341|171.57536053341|-176.69879480361|-176.69879480361|-176.69879480361|-176.69879480361|-176.69879480361|-176.69879480361|-176.69879480361||-176.69879480361|-176.69879480361|-176.69879480361|-176.69879480361|-176.69879480361|-176.69879480361|-176.69879480361|-176.69879480361|-176.69879480361|-176.69879480361|-178.4282938062|-178.4282938062|-178.4282938062|-178.4282938062|-178.4282938062|-178.4282938062|-178.4282938062|-183.56366582037|-185.20823505323|-185.26264534371|-185.26264534371|-188.71070904618|-190.97331624434|-191.50053619364|-191.50053619364|-192.08459116595|-193.35110332323|-194.84663677803|-194.84663677803|-194.84663677803|-194.84663677803
00459|32539|/equities/tripadvisor|SnP500/R1000GROWTH/R1000VALUE|20.36727069267|20.36727069267|20.36727069267|20.36727069267|20.36727069267|20.36727069267|20.36727069267|20.36727069267|20.36727069267|20.046690446892|19.877711594943|-21.588503528913|-21.588503528913|-21.588503528913|-21.588503528913|-21.588503528913|-21.588503528913|-21.588503528913|-21.588503528913||-22.086671804146|19.773187009538|19.773187009538|19.773187009538|19.773187009538|19.773187009538|19.773187009538|19.773187009538|19.773187009538||19.773187009538|19.339561221583|19.339561221583|19.339561221583||19.339561221583|19.339561221583|19.339561221583|18.664235377294|17.708593871838|17.356494297194|17.343881675057|17.339421830958|17.339421830958|17.339421830958|17.339421830958|17.339421830958|17.339421830958|17.339421830958|17.339421830958|17.339421830958|17.339421830958|17.339421830958|17.339421830958|17.339421830958|17.339421830958||17.339421830958|17.133524773724|17.030860978373|16.718623035492|16.574470910035|16.249967054749|15.737740998163|15.718572500423|15.718572500423|15.718572500423|15.718572500423|15.487580912064|14.363978642833|-15.957618425643|-15.957618425643|-15.966798197733|-16.032678217536|-16.032678217536|-16.032678217536|-16.136730983131|-16.311923850767|-16.492899492925|-16.492899492925|-16.683777786566|15.400823118727|15.400823118727|15.400823118727|15.400823118727|15.400823118727|15.400823118727|15.400823118727|15.400823118727|15.400823118727|15.400823118727|15.400823118727|15.400823118727|15.400823118727|15.400823118727|15.400823118727|15.021469860652|-16.374439635103|-16.374439635103|-16.374439635103|-16.374439635103|-16.374439635103|-16.374439635103|-16.374439635103|-16.374439635103|-16.374439635103|-16.374439635103|-16.374439635103|-16.374439635103|-16.374439635103|-16.374439635103|-16.374439635103|-16.374439635103|-16.374439635103||-16.374439635103|-16.374439635103|-16.374439635103|-16.374439635103|-16.374439635103|-16.374439635103|-16.624655474364|-16.809061515264|-16.915624499246|-16.945646750982|-16.945646750982|-17.050088738286|-17.050088738286|-17.312876170303|-17.841806616414|-17.954137437884|-17.954137437884|-17.954137437884|-17.954137437884|-18.298485669101|-18.515816751017|-18.552296284055|16.88266184909|16.88266184909|16.88266184909|16.437402546216|16.382670068757|16.382670068757|16.382670068757|16.382670068757|16.382670068757|16.382670068757|16.382670068757|16.17518769372|15.983711691557|15.983711691557|15.983711691557|15.785791789888|15.431434220074|15.312377466213|15.312377466213|15.312377466213|15.312377466213||15.312377466213|15.312377466213|15.312377466213|15.312377466213|15.312377466213|15.312377466213|15.312377466213|15.312377466213|15.312377466213|15.312377466213||15.312377466213|15.312377466213|15.312377466213|15.312377466213|14.98958695095|-16.731941168832|-16.731941168832|-16.731941168832|-16.731941168832|-16.731941168832|-16.731941168832|-16.731941168832|-16.731941168832|-16.731941168832||-17.002118214324|-17.002118214324|-17.055131974435|-17.563573963085|-17.563573963085|-17.563573963085|-17.563573963085|-17.563573963085|-17.596741446632|-17.596741446632|-17.596741446632|-17.642416486817|-17.642416486817|-17.642416486817|-17.642416486817|-17.642416486817|-17.642416486817|-18.911218763512|-18.911218763512|-18.911218763512|-18.911218763512|-18.911218763512|-19.054687421765|-19.252431358724|-19.597978766129|-19.606087242415|-19.938742166068|-19.938742166068|-19.938742166068|-19.938742166068|-19.938742166068|-19.938742166068|-20.177214098535|-20.393293752231|-20.409957306509||-20.409957306509|-20.409957306509|-20.409957306509|-20.409957306509|-20.409957306509|-20.409957306509|-20.409957306509|-20.409957306509|-20.452746065596|-20.461540602025|-20.728425009112|-20.728425009112|-20.728425009112|-20.728425009112|-20.728425009112|-20.728425009112|-20.728425009112|-21.174166328942|-21.174166328942|-21.907684466613|-22.589927299567|-22.954919081869|-23.434354391299|-23.554815258621|-23.554815258621|-23.554815258621|-24.100627649756|-24.464308991401|-24.673122580811|-24.891523767362|-25.381641838373
00460|7918|/equities/bb-t-corp|SnP500/R1000VALUE|-38.451342537193|-38.451342537193|35.620418407747|35.620418407747|35.620418407747|35.620418407747|35.620418407747|35.620418407747|35.620418407747|35.230921076877|35.230921076877|35.230921076877|35.230921076877|35.230921076877|35.230921076877|35.230921076877|35.230921076877|35.230921076877|35.230921076877||35.230921076877|35.230921076877|35.230921076877|35.230921076877|35.178527089339|35.036075281722|35.036075281722|35.036075281722|35.036075281722||35.036075281722|35.036075281722|34.710639396887|34.467576997788||34.342902802566|34.342902802566|34.342902802566|34.342902802566|34.342902802566|34.342902802566|34.266282663455|32.185713672759|32.064287633222|32.064287633222|31.768653307272|31.481837389549|31.307873537894|31.072375948483|31.072375948483|30.429860308496|30.187623450853|30.154580908459|29.499043279961|29.499043279961|29.499043279961||29.499043279961|29.499043279961|29.499043279961|29.281159619573|29.112167522352|29.112167522352|28.422995334956|28.422995334956|28.422995334956|28.422995334956|28.422995334956|28.422995334956|28.422995334956|28.422995334956|-30.321983854429|-30.321983854429|-30.321983854429|-30.321983854429|-30.321983854429|-30.321983854429|-30.321983854429|-30.321983854429|-30.321983854429|-30.660271583283|27.182480646219|27.182480646219|27.182480646219|27.182480646219|27.182480646219|27.182480646219|27.182480646219|-29.440981996781|-29.440981996781|-29.440981996781|-29.440981996781|-29.444980661876|-29.581921622496|-30.508746882663|-30.508746882663|-30.508746882663|-30.544719877492|-30.577880049943|-30.577880049943|-30.577880049943|-30.989225386591|-30.989225386591|-30.989225386591|-31.063582843113|-31.352870987045|-31.685028986873|-31.685028986873|28.858273570346|28.858273570346|28.858273570346|28.858273570346|28.858273570346|28.858273570346||28.858273570346|-30.762443777877|-30.762443777877|-30.762443777877|-30.762443777877|-30.762443777877|-30.762443777877|-30.762443777877|-30.909381810116|-31.225423856231|-31.291025739745|-31.838640961201|-32.171544482477|-32.815604344747|-33.807617019439|-34.108384077962|-34.108384077962|-34.678654073707|-34.678654073707|-35.013345897595|-35.013345897595|-35.013345897595|-35.258161320068|-35.785906436021|-36.081770455804|-36.081770455804|-36.081770455804|32.031989483503|32.031989483503|32.031989483503|32.031989483503|32.031989483503|32.031989483503|30.7416564143|30.549697518386|30.549697518386|30.507458819325|30.419833648398|29.574312776107|29.574312776107|29.574312776107|29.574312776107|29.574312776107||29.574312776107|29.574312776107|29.574312776107|29.574312776107|29.574312776107|29.574312776107|29.574312776107|29.574312776107|29.574312776107|29.574312776107||29.574312776107|29.574312776107|29.574312776107|29.574312776107|29.574312776107|29.574312776107|29.574312776107|29.574312776107|28.744792613474|28.23437339814|28.23437339814|-31.494370666538|-31.494370666538|-31.494370666538||-31.494370666538|-31.494370666538|-31.494370666538|-31.494370666538|-31.494370666538|-31.494370666538|-31.494370666538|-31.494370666538|-31.494370666538|-31.494370666538|-31.494370666538|-31.614161826278|-31.689837067411|-31.689837067411|-31.689837067411|-31.689837067411|-31.689837067411|-33.586435946144|-34.703628920093|-35.096702063621|-35.096702063621|-35.096702063621|-35.096702063621|-35.223835164243|-35.811484210949|-36.854426773897|-36.96490949545|-36.96490949545|-36.96490949545|-36.96490949545|-36.96490949545|-36.96490949545|-36.96490949545|-36.96490949545|-36.96490949545||-36.96490949545|-36.96490949545|-38.063167613454|-38.962382860128|-38.962382860128|-38.962382860128|-38.962382860128|-38.962382860128|-38.962382860128|-38.962382860128|-38.962382860128|-38.962382860128|-38.962382860128|-38.962382860128|-38.962382860128|-38.962382860128|-38.962382860128|-39.478376600408|-39.478376600408|-43.673472745842|-45.976083287074|-47.148981209678|-48.166089715872|-48.77071703466|-48.77071703466|-48.77071703466|46.67987015813|46.67987015813|46.67987015813|46.67987015813|46.67987015813
00461|8179|/equities/tyson-foods|SnP500/R1000VALUE|-57.885905241948|-58.813506205856|-59.586978614538|54.364469986967|54.364469986967|53.068023979456|52.141691538792|52.016879979219|51.969743941848|51.969743941848|51.895939745974|51.767507500772|51.767507500772|51.767507500772|51.767507500772|51.767507500772|51.767507500772|51.767507500772|51.767507500772||51.767507500772|51.767507500772|51.767507500772|51.767507500772|51.703895086849|51.676002100287|51.676002100287|51.676002100287|51.345111823941||50.745790879886|50.121991917999|49.517405613166|49.140137201313||49.140137201313|49.140137201313|49.140137201313|49.140137201313|49.140137201313|49.140137201313|49.140137201313|48.022867380678|48.022867380678|48.022867380678|47.940406785077|47.339618455112|46.519576773313|46.330753045245|45.357056411288|45.036319823849|45.036319823849|45.036319823849|45.036319823849|45.036319823849|45.036319823849||45.036319823849|45.036319823849|45.036319823849|45.036319823849|45.036319823849|45.036319823849|-48.237567948872|-48.237567948872|-48.237567948872|-48.237567948872|-48.237567948872|-48.237567948872|-48.237567948872|-48.237567948872|-48.237567948872|-48.237567948872|-48.237567948872|-48.237567948872|-48.237567948872|-48.237567948872|-48.237567948872|-48.473410976788|-48.76823106172|-49.685257438844|-50.103063693781|-50.146980803065|-50.146980803065|-50.146980803065|-50.146980803065|-50.292073855445|-50.292073855445|-50.292073855445|-50.292073855445|-50.619525734633|-51.690030645496|-51.702255009685|-52.349172326232|-52.846300889281|-53.14895083731|-53.14895083731|-53.719120982166|-53.719120982166|-53.719120982166|-54.820713046387|51.535628822655|51.535628822655|51.535628822655|51.535628822655|51.535628822655|-54.413714360144|-54.413714360144|-54.413714360144|-54.413714360144|-54.413714360144|-54.413714360144|-54.764682503703|-55.291869821551||-56.193191623691|-56.56548934513|-56.742939604293|-56.742939604293|-56.742939604293|-56.742939604293|-56.742939604293|-56.742939604293|-56.742939604293|-56.742939604293|-56.742939604293|-56.742939604293|-56.742939604293|-56.742939604293|-56.742939604293|-56.742939604293|-56.742939604293|-56.742939604293|53.863677513852|53.863677513852|53.863677513852|53.256036409773|53.256036409773|53.256036409773|53.256036409773|53.256036409773|52.639482746563|52.080537224303|51.228652530788|50.599615050552|50.021970909169|49.831153286743|49.831153286743|49.831153286743|49.831153286743|49.831153286743|49.831153286743|-52.414182704398|-52.414182704398|-52.414182704398|-52.414182704398|-52.414182704398|-52.414182704398||-52.414182704398|-52.414182704398|-52.414182704398|-52.414182704398|-52.827726556575|-52.827726556575|-52.872550118538|-52.995045204184|-52.995045204184|-52.995045204184||-53.282103479671|-53.282103479671|-53.580248237503|-53.994443020172|-54.020698952757|-54.020698952757|-54.098190439858|-54.098190439858|-54.098190439858|-54.340151234981|-54.340151234981|-54.340151234981|-54.340151234981|-54.340151234981||-54.340151234981|-54.340151234981|-54.340151234981|-54.340151234981|-54.340151234981|-54.340151234981|-54.340151234981|-54.340151234981|-54.340151234981|-54.48269882105|-54.48269882105|-54.48269882105|-54.48269882105|-55.503721659958|-58.466913693017|59.802471789325|59.802471789325|59.802471789325|59.802471789325|59.802471789325|59.035245745938|58.706410925087|58.706410925087|58.706410925087|58.706410925087|58.706410925087|58.706410925087|58.706410925087|58.706410925087|58.706410925087|58.706410925087|58.706410925087|58.706410925087|58.553512088123|57.005435828437||-60.26074214773|-60.26074214773|-60.26074214773|-60.26074214773|-60.26074214773|-60.26074214773|-60.26074214773|-60.26074214773|-60.26074214773|-60.26074214773|-60.26074214773|-60.463946457092|-60.463946457092|-60.463946457092|-60.463946457092|-60.463946457092|-60.463946457092|-60.463946457092|-60.463946457092|-60.775941340332|-61.504267445543|-61.790851318547|-62.147613856207|-62.613967415371|-62.673144159835|-62.673144159835|-63.110715241478|-63.89852136511|-64.423016770763|-64.423016770763|-64.423016770763
00462|8310|/equities/us-bancorp|SnP500/R1000VALUE|-42.921971887915|-42.921971887915|-42.921971887915|-43.429411352309|-43.538578622004|-43.538578622004|-43.538578622004|-43.538578622004|-43.538578622004|-43.538578622004|-43.538578622004|-43.538578622004|-43.538578622004|-43.538578622004|-43.538578622004|-43.538578622004|-43.538578622004|-44.202587993565|-44.455930188434||41.713039500592|41.713039500592|41.713039500592|41.713039500592|41.713039500592|41.713039500592|41.713039500592|41.713039500592|41.713039500592||41.713039500592|41.713039500592|41.713039500592|41.713039500592||41.713039500592|41.713039500592|41.713039500592|41.713039500592|41.713039500592|41.713039500592|41.4878212689|38.588967084735|37.89052067846|37.746132756272|37.449034903887|37.095910088078|37.095910088078|37.022695914041|37.022695914041|36.078830285349|35.653143930743|35.300437344787|34.885088501982|34.885088501982|34.885088501982||34.885088501982|34.885088501982|34.885088501982|34.831854673019|34.162894403262|33.745991984256|32.813048141144|32.140428044882|32.140428044882|32.140428044882|32.140428044882|32.140428044882|32.140428044882|32.114920380476|-34.429081644736|-34.429081644736|-34.429081644736|-34.429081644736|-34.652891068682|30.828683659076|30.828683659076|30.828683659076|30.828683659076|30.828683659076|30.828683659076|30.828683659076|30.828683659076|-33.792762833963|-33.792762833963|-33.792762833963|-33.792762833963|-33.792762833963|-33.792762833963|-33.792762833963|-33.792762833963|-33.792762833963|-34.214835571062|-34.94337546549|-34.94337546549|-34.94337546549|-35.271804674044|-35.667004752573|-35.891117281844|-36.018464189028|-36.618153154028|-37.309881306446|-37.309881306446|-37.482644717733|-38.156164028954|-38.206177514925|-38.206177514925|-38.206177514925|-38.206177514925|-38.206177514925|-38.335452179262|-38.5632592353|-38.624511427499||-38.624511427499|-38.624511427499|-38.624511427499|-38.624511427499|-38.624511427499|-38.624511427499|-38.624511427499|-38.624511427499|-39.122513129553|-39.432237336195|-39.436930865222|-40.054368145128|36.991407397409|36.991407397409|36.991407397409|36.991407397409|36.991407397409|36.991407397409|36.991407397409|36.991407397409|36.60332080118|36.60332080118|36.60332080118|36.60332080118|36.60332080118|36.018133706429|35.866815322614|35.614024979555|35.614024979555|35.614024979555|35.419749426272|35.251944408843|33.889940113965|33.202711788751|32.944595332913|32.944595332913|32.809273821306|32.786692838085|31.825490558824|30.791708869156|30.791708869156|30.791708869156|30.791708869156||30.791708869156|30.400372949371|30.198666694873|30.198666694873|30.198666694873|30.198666694873|30.198666694873|30.198666694873|30.198666694873|29.858851063785||29.858851063785|29.858851063785|29.858851063785|29.858851063785|29.858851063785|29.858851063785|29.590391384823|29.505990173268|-33.191444443026|-33.191444443026|-33.191444443026|-33.191444443026|-33.191444443026|-33.307084137714||-33.307084137714|-33.307084137714|-33.307084137714|-33.307084137714|-33.307084137714|-33.307084137714|-33.307084137714|-33.307084137714|-33.307084137714|-33.421556699144|-33.421556699144|-33.421556699144|-33.421556699144|-33.421556699144|-33.421556699144|-33.421556699144|-33.421556699144|-35.029230157387|-35.668655558051|-35.668655558051|-35.668655558051|-35.668655558051|-35.668655558051|-36.307343133756|-37.086025909658|-37.713918160593|-38.622926396851|-38.622926396851|-38.622926396851|-38.622926396851|-38.713707640735|-38.713707640735|-39.333841221165|-39.438441304784|-39.438441304784||-39.438441304784|-39.438441304784|-40.238992298555|-40.364779457568|-40.364779457568|-40.364779457568|-40.364779457568|-40.364779457568|-40.364779457568|-40.364779457568|-40.575541489285|-40.575541489285|-40.575541489285|-40.575541489285|-40.575541489285|-40.575541489285|-41.397821418623|-42.048177803715|-42.048177803715|-44.655325453767|-47.031262231412|-48.242513471779|-48.782793263524|-49.020478060338|-49.020478060338|-49.020478060338|46.40800307862|46.40800307862|46.40800307862|46.40800307862|46.40800307862
00463|32535|/equities/udr|SnP500/R1000VALUE|-37.594288618004|-37.594288618004|-37.594288618004|-38.103656749632|-38.178505982189|-38.436397186067|-38.436397186067|-38.717588090046|36.439702067129|36.439702067129|36.439702067129|36.439702067129|36.439702067129|36.439702067129|36.439702067129|36.439702067129|36.439702067129|36.439702067129|36.439702067129||36.439702067129|36.439702067129|36.439702067129|36.439702067129|36.439702067129|36.439702067129|36.439702067129|36.439702067129|36.439702067129||36.439702067129|36.266889608957|35.928766927297|35.697036745804||35.697036745804|35.697036745804|35.697036745804|35.697036745804|35.697036745804|35.697036745804|35.697036745804|33.830042947948|32.901713174382|32.855292207444|32.819767508732|32.623172401188|32.623172401188|32.075747621057|32.071385635268|31.654317287749|-34.158826371912|-34.158826371912|-34.158826371912|-34.158826371912|-34.158826371912||-34.158826371912|-34.158826371912|-34.158826371912|-34.158826371912|-34.158826371912|-34.158826371912|-34.158826371912|-34.158826371912|-34.158826371912|-34.158826371912|-34.158826371912|-34.158826371912|-34.158826371912|-34.158826371912|-34.158826371912|-34.158826371912|-34.369354356075|-34.369354356075|-34.939837151926|-36.115930643525|-36.52658768809|-36.690446890875|-36.690446890875|-36.960020186196|-36.960020186196|-36.960020186196|-36.960020186196|-36.960020186196|-36.960020186196|-36.960020186196|-36.960020186196|-36.960020186196|-36.960020186196|-36.960020186196|-36.960020186196|-36.960020186196|-36.960020186196|-37.369190986167|-37.515077858809|-37.515077858809|-37.590437219029|-37.590437219029|-37.981040633923|-38.481990457912|-39.219018328344|-39.764003850986|-39.764003850986|-39.873336688203|-40.23426404653|-40.26320067164|-40.26320067164|-40.26320067164|-40.26320067164|-40.26320067164|-40.26320067164|-40.26320067164|-40.26320067164||-40.26320067164|-40.26320067164|-40.26320067164|-40.26320067164|-40.26320067164|-40.26320067164|-40.26320067164|-40.26320067164|-40.26320067164|-40.26320067164|-40.511436979748|-40.511436979748|-40.511436979748|-40.951875413764|-41.65930590509|-41.881873007483|-41.881873007483|-41.881873007483|-42.391527462741|-42.49757743277|-42.49757743277|-42.49757743277|-43.003974442105|-43.302175755501|-43.302175755501|-43.302175755501|-44.138528235754|41.210805033024|41.210805033024|41.210805033024|41.071173666115|40.835522836819|40.835522836819|40.835522836819|40.835522836819|40.835522836819|40.835522836819|40.835522836819|40.600467775978|40.600467775978|40.600467775978|40.600467775978|40.600467775978||40.399407597292|-43.107962915882|-43.107962915882|-43.107962915882|-43.107962915882|-43.107962915882|-43.107962915882|-44.126626250462|41.293641848879|41.293641848879||41.293641848879|40.737382036136|40.698757707726|40.16322011375|40.16322011375|40.021634307433|39.42689374706|39.42689374706|38.914883229698|-41.362661164443|-41.362661164443|-41.362661164443|-41.362661164443|-41.362661164443||-41.362661164443|-41.596844348025|39.108576125327|39.108576125327|39.108576125327|39.108576125327|39.108576125327|39.108576125327|39.108576125327|39.108576125327|39.108576125327|39.108576125327|39.108576125327|39.108576125327|39.108576125327|39.108576125327|39.108576125327|39.108576125327|39.108576125327|39.108576125327|39.108576125327|39.108576125327|39.108576125327|39.108576125327|39.108576125327|39.108576125327|39.02397316741|38.809969465457|-41.300998133648|-41.300998133648|-41.300998133648|-41.300998133648|-41.300998133648|-41.300998133648|-41.300998133648||-41.300998133648|-41.300998133648|-41.300998133648|-41.300998133648|-41.300998133648|-41.300998133648|-41.300998133648|-41.300998133648|-41.480552507316|-41.480552507316|-41.502281004494|-42.006423321373|-42.457499163394|-42.457499163394|-42.856109028663|-43.219287852011|-43.695510920131|-43.695510920131|-43.695510920131|-43.880010878867|-44.846680415809|41.582580939427|41.582580939427|41.582580939427|41.582580939427|41.582580939427|41.582580939427|41.582580939427|41.582580939427|41.582580939427|41.582580939427
00464|39338|/equities/ulta-salon-cosmetics---fragrance|SnP500/R1000GROWTH|490.15861687553|486.13401820806|478.5891963922|477.2903414098|477.2903414098|477.2903414098|477.2903414098|477.2903414098|477.2903414098|471.86789473865|467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228||467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228||467.65428848228|467.65428848228|467.65428848228|467.65428848228||467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228|467.65428848228|463.48727332179|462.3958083187|462.3958083187|462.3958083187|462.3958083187|460.29144107351|457.53242801571|452.53047692935|447.22778890045|400.63189652133|397.38628930701|394.75004672621|391.64616160497|391.54685375542||384.95871323844|384.79445872827|384.79445872827|384.79445872827|384.79445872827|384.79445872827|374.49629291476|-396.62983232769|-396.62983232769|-396.62983232769|-396.62983232769|-396.62983232769|-396.62983232769|-396.62983232769|-396.62983232769|-396.62983232769|-396.62983232769|-396.62983232769|-396.62983232769|-396.62983232769|-396.62983232769|-396.62983232769|-396.62983232769|-397.95759228901|-400.25148295513|-403.35610431158|-407.99398365004|-407.99398365004|-407.99398365004|-407.99398365004|-407.99398365004|-407.99398365004|-407.99398365004|-410.90497864599|-415.17386000813|-416.6224991227|-416.6224991227|-416.6224991227|-416.6224991227|-416.6224991227|-416.6224991227|-416.76443655235|-421.72408911633|-427.03895406643|-431.70891475588|-434.51096706516|-434.51096706516|-435.30247561276|-440.15854732858|-440.15854732858|-443.31177025224|-443.40531775776|-443.40531775776|-443.40531775776|-443.40531775776|-443.40531775776|-446.0900761002||-447.10045898282|-447.10045898282|-447.10045898282|-447.10045898282|-447.10045898282|-453.63191697689|-461.31222684092|-461.31222684092|-461.31222684092|-461.31222684092|-461.31222684092|-461.31222684092|-461.31222684092|-461.31222684092|-461.31222684092|-461.31222684092|-461.31222684092|-461.31222684092|-461.31222684092|-461.31222684092|-461.31222684092|-461.31222684092|-466.30913116873|-468.11431071428|-471.62979748147|-473.80137308325|-476.63994363717|-476.63994363717|-476.63994363717|-480.57773075029|458.88820440715|458.88820440715|458.88820440715|458.88820440715|458.88820440715|458.88820440715|458.88820440715|458.88820440715|454.51494791713|448.07021970447|444.74619356418|444.74619356418|444.64066684718||444.64066684718|439.69072880209|436.26943126719|429.35489989432|427.13612515436|427.13612515436|423.80623708286|419.90692568397|-452.09027619284|-452.09027619284||-452.09027619284|-452.09027619284|-452.09027619284|-452.09027619284|-452.09027619284|-452.09027619284|-452.09027619284|-452.09027619284|-452.09027619284|-452.09027619284|-452.09027619284|-452.09027619284|-461.13339810814|-461.33430783446||-479.42756988931|-513.94651376367|-513.94651376367|-513.94651376367|-523.64628645183|-536.05325444868|-536.05325444868|-536.05325444868|-539.04177118813|-539.04177118813|-539.04177118813|-539.04177118813|-539.04177118813|-543.89085077219|-551.77568217309|-553.56947320812|-553.56947320812|521.4164083448|521.4164083448|521.4164083448|521.4164083448|520.17070887288|520.17070887288|520.17070887288|520.17070887288|520.17070887288|520.17070887288|520.17070887288|520.17070887288|520.17070887288|520.17070887288|520.17070887288|520.17070887288|520.17070887288|520.17070887288||520.17070887288|520.17070887288|520.17070887288|518.21635227954|512.08927854736|-538.72776103426|-538.72776103426|-538.72776103426|-538.72776103426|-538.72776103426|-538.72776103426|-538.72776103426|-538.72776103426|-538.72776103426|-538.72776103426|508.80887129081|508.80887129081|508.80887129081|508.80887129081|508.80887129081|508.80887129081|508.80887129081|508.80887129081|508.80887129081|508.80887129081|508.80887129081|508.80887129081|508.80887129081|508.80887129081|508.80887129081|508.80887129081
00465|13959|/equities/under-armour|SnP500/R1000VALUE|-8.3048917246183|-8.3048917246183|-8.3048917246183|-8.3048917246183|-8.3048917246183|-8.3048917246183|-8.3048917246183|-8.3048917246183|-8.3048917246183|-8.3048917246183|-8.3048917246183|-8.3048917246183|-8.3048917246183|-8.3048917246183|-8.3048917246183|-8.3048917246183|-8.3048917246183|-8.3048917246183|-8.5965462208148||-8.8521762897846|-8.8521762897846|-8.8521762897846|-8.8521762897846|-8.8521762897846|-8.8521762897846|-8.9351960873468|-9.2757731781915|8.3623205714718||8.3623205714718|8.3623205714718|8.3623205714718|8.3623205714718||8.3623205714718|8.3623205714718|8.3459117206484|8.2899020283918|7.8368353412659|7.7928070313292|7.7928070313292|7.7726779555529|7.7726779555529|7.7726779555529|7.7407863749052|7.7407863749052|7.7407863749052|7.7407863749052|7.7407863749052|7.4603183151379|7.3684175251314|7.3684175251314|7.0682915579819|6.9832907398037|6.8753229467397||6.8492476242918|6.7932178153048|6.7932178153048|6.7932178153048|6.7932178153048|6.7932178153048|6.4452418368668|-7.5566491808967|-7.5566491808967|-7.5566491808967|-7.5566491808967|-7.5566491808967|-7.5566491808967|-7.5566491808967|-7.5566491808967|-7.5566491808967|-7.5566491808967|-7.5566491808967|-7.8207215431086|6.6304877074585|6.6304877074585|6.6304877074585|6.6304877074585|6.6304877074585|6.6304877074585|6.5735810368177|6.4554677902457|-7.0442036295139|-7.0442036295139|-7.0442036295139|-7.0442036295139|-7.0442036295139|-7.0442036295139|-7.0442036295139|-7.0442036295139|-7.0442036295139|-7.0442036295139|-7.0442036295139|-7.0442036295139|-7.0442036295139|-7.0442036295139|-7.1457819303101|-7.3419801217788|-7.5383111616498|-7.6397903120657|-7.7621483641078|-7.7621483641078|-7.8808976948172|-7.8808976948172|-7.8808976948172|-7.8808976948172|-7.8808976948172|-7.8808976948172|-7.8808976948172|-7.8808976948172|-7.8808976948172|-7.8808976948172||-7.8808976948172|-7.8808976948172|-7.8808976948172|-7.8808976948172|-7.8808976948172|-7.8808976948172|-7.8808976948172|-7.8808976948172|-8.0634973380202|-8.5016638540817|7.3732051522926|7.3732051522926|7.3732051522926|7.3732051522926|7.3732051522926|7.3732051522926|7.3732051522926|7.3732051522926|7.3732051522926|7.3732051522926|7.3732051522926|7.3732051522926|7.3732051522926|7.3732051522926|7.3732051522926|7.3732051522926|7.3732051522926|7.3732051522926|7.3732051522926|7.3732051522926|7.3732051522926|7.3732051522926|7.3732051522926|7.215087591623|7.215087591623|7.215087591623|7.215087591623|7.2073196161839|7.0140397911439|-7.8171814974484|-7.8171814974484|-7.8171814974484|-7.871609122961||-7.871609122961|-7.871609122961|-7.871609122961|-7.871609122961|-7.871609122961|-7.871609122961|-7.871609122961|-7.9806617463005|-7.9806617463005|-7.9806617463005||-7.9806617463005|-7.9806617463005|-7.9806617463005|-7.9806617463005|-7.9806617463005|-7.9806617463005|-7.9806617463005|-7.9806617463005|-7.9806617463005|-7.9806617463005|-7.9806617463005|-7.9806617463005|-7.9806617463005|-7.9806617463005||-7.9806617463005|-8.0051797986441|-8.1946442260139|-8.2755843550326|-8.2755843550326|-8.3059548437994|-8.3775677578441|-8.3775677578441|-8.4650751900664|-8.6286944627752|-8.6752164098941|-8.7316292892256|-9.0115324535147|-9.0733690303979|-9.1464912363773|-9.1464912363773|-9.1464912363773|-9.1576273820143|-9.1576273820143|8.5386194522608|8.5386194522608|8.5386194522608|8.5386194522608|8.5386194522608|8.5386194522608|8.5386194522608|8.5386194522608|8.5386194522608|8.5386194522608|8.5386194522608|8.5386194522608|8.5386194522608|8.5386194522608|8.5386194522608|8.5386194522608||8.5386194522608|8.5386194522608|8.5386194522608|8.5386194522608|8.5104107653023|-9.320891956217|-9.320891956217|-9.320891956217|-9.320891956217|-9.320891956217|-9.320891956217|-9.320891956217|-9.320891956217|-9.320891956217|-9.320891956217|-9.320891956217|-9.320891956217|-9.6410398587854|-9.6410398587854|-10.203655307522|-10.536283882713|-10.633925976859|-10.859917762662|-11.072695550253|-11.072695550253|-11.072695550253|-11.072695550253|-11.072695550253|-11.072695550253|-11.072695550253|-11.325773090047
00466|976067|/equities/under-armour-c|SnP500/R1000VALUE|-7.9752747044344|-7.9752747044344|-7.9752747044344|-7.9752747044344|-7.9752747044344|-7.9752747044344|-7.9752747044344|-7.9752747044344|-7.9752747044344|-7.9752747044344|-7.9752747044344|-7.9752747044344|-7.9752747044344|-7.9752747044344|-7.9752747044344|-7.9752747044344|-7.9752747044344|-7.9752747044344|-8.2175274673854||-8.4311140788977|-8.4311140788977|-8.4311140788977|-8.4311140788977|-8.4311140788977|-8.4311140788977|-8.4823491058288|-8.7764990817108|7.9201724931632||7.9201724931632|7.9201724931632|7.9201724931632|7.9201724931632||7.9201724931632|7.9201724931632|7.9201724931632|7.8801919536496|7.4535464265506|7.3944991638828|7.3944991638828|7.3490351780518|7.3490351780518|7.3490351780518|7.2845937038936|7.2845937038936|7.2845937038936|7.2845937038936|7.2845937038936|7.0445488586998|6.9551839405342|6.9551839405342|6.6957598057107|6.6547329521528|6.5744256814708||6.5243618577045|6.4714341420355|6.4714341420355|6.4177496046281|6.4177496046281|6.4177496046281|6.1135041994429|-7.0232826353264|-7.0232826353264|-7.0232826353264|-7.0232826353264|-7.0232826353264|-7.0232826353264|-7.0232826353264|-7.0232826353264|-7.0232826353264|-7.0232826353264|-7.0232826353264|-7.2219807175742|6.1643599547563|6.1643599547563|6.1643599547563|6.1643599547563|6.1643599547563|6.1643599547563|6.1255499828324|6.0392332594113|5.8048422136973|-6.4861823728704|-6.4861823728704|-6.4861823728704|-6.4861823728704|-6.4861823728704|-6.4861823728704|-6.4861823728704|-6.4861823728704|-6.4861823728704|-6.4861823728704|-6.4861823728704|-6.4861823728704|-6.4861823728704|-6.5585360715813|-6.7217066762653|-6.8868963186175|-6.9654405320387|-7.0872722894445|-7.0872722894445|-7.1636409156057|-7.1636409156057|-7.1636409156057|-7.1636409156057|-7.1636409156057|-7.1636409156057|-7.1636409156057|-7.1636409156057|-7.1636409156057|-7.1636409156057||-7.1636409156057|-7.1636409156057|-7.1636409156057|-7.1636409156057|-7.1636409156057|-7.1636409156057|-7.1636409156057|-7.1636409156057|-7.3134896879431|-7.6788774999244|6.8607300873373|6.8607300873373|6.8607300873373|6.8607300873373|6.8607300873373|6.8607300873373|6.8607300873373|6.8607300873373|6.8607300873373|6.8607300873373|6.8607300873373|6.8607300873373|6.8607300873373|6.8607300873373|6.8607300873373|6.8607300873373|6.8607300873373|6.8607300873373|6.8607300873373|6.8607300873373|6.8607300873373|6.8607300873373|6.8607300873373|6.6889363101949|6.6889363101949|6.6889363101949|6.6889363101949|6.6889363101949|6.5120617479934|-7.1647388271923|-7.1647388271923|-7.1647388271923|-7.2121302100904||-7.2121302100904|-7.2121302100904|-7.2121302100904|-7.2121302100904|-7.2121302100904|-7.2121302100904|-7.2121302100904|-7.2777361504219|-7.2777361504219|-7.2777361504219||-7.2777361504219|-7.2777361504219|-7.2777361504219|-7.2777361504219|-7.2777361504219|-7.2777361504219|-7.2777361504219|-7.2777361504219|-7.2777361504219|-7.2777361504219|-7.2777361504219|-7.2777361504219|-7.2777361504219|-7.2777361504219||-7.2777361504219|-7.3169292202682|-7.4951987786526|-7.6388875667247|-7.6388875667247|-7.6637640997208|-7.6862519136226|-7.6862519136226|-7.7780578788956|-7.9072866105194|-7.9146130996422|-7.9146130996422|-8.126792373202|-8.1681024387388|-8.2721156230882|-8.2721156230882|-8.2721156230882|-8.2795872353864|-8.2795872353864|7.7182587338781|7.7182587338781|7.7182587338781|7.7182587338781|7.7182587338781|7.7182587338781|7.7182587338781|7.7182587338781|7.7182587338781|7.7182587338781|7.7182587338781|7.7182587338781|7.7182587338781|7.7182587338781|7.7182587338781|7.7182587338781||7.7182587338781|7.7182587338781|7.7182587338781|7.7182587338781|7.7174596999857|7.6150440347165|7.4225488384531|-8.1972908830269|-8.1972908830269|-8.1972908830269|-8.1972908830269|-8.1972908830269|-8.1972908830269|-8.1972908830269|-8.1972908830269|-8.1972908830269|-8.1972908830269|-8.5020258691114|-8.5020258691114|-8.9964177107592|-9.2937973843437|-9.3978307364629|-9.56870032662|-9.7784695190957|-9.7784695190957|-9.7784695190957|-9.7784695190957|-9.7784695190957|-9.7784695190957|-9.7784695190957|-9.9882997454063
00467|8083|/equities/union-pacific|SnP500/R1000GROWTH/R1000VALUE|238.68421813928|238.68421813928|238.68421813928|236.71468556681|235.84048348841|235.40276719659|234.57585145731|234.14014458387|234.14014458387|-246.42007860833|-246.42007860833|-246.42007860833|-246.42007860833|-246.42007860833|-246.42007860833|-246.42007860833|-246.42007860833|-246.42007860833|235.82632646096||235.82632646096|235.82632646096|235.82632646096|235.82632646096|235.82632646096|235.82632646096|235.82632646096|235.82632646096|235.82632646096||235.82632646096|235.80535771595|234.66872954089|233.78136290134||232.08123947317|230.92899046716|230.92899046716|230.92899046716|230.92899046716|230.78733419264|230.78733419264|223.67287078262|223.60930395524|221.93282320233|221.93282320233|221.93282320233|221.93282320233|220.8697236876|220.8697236876|217.61469457991|213.73392939432|213.73392939432|213.73392939432|213.73392939432|213.73392939432||212.34657960317|209.71114757747|208.59153799622|208.59153799622|207.2161531935|206.81850375178|203.87445427579|201.71291509945|201.71291509945|201.71291509945|201.71291509945|201.71291509945|201.71291509945|201.71291509945|201.71291509945|201.71291509945|201.71291509945|201.71291509945|201.71291509945|201.71291509945|201.71291509945|201.71291509945|201.71291509945|201.71291509945|201.71291509945|200.56579861031|200.56579861031|-211.06841755416|-211.06841755416|-211.06841755416|-211.06841755416|-211.06841755416|-211.06841755416|-211.06841755416|-211.06841755416|-211.73990924828|-211.73990924828|-211.73990924828|-213.56060145805|-213.56060145805|-213.93566516715|-216.65378828929|-218.39587774195|-220.55447108563|-220.55447108563|-220.55447108563|-220.55447108563|-220.55447108563|-220.55447108563|-220.55447108563|-220.55447108563|-220.55447108563|-220.55447108563|-220.55447108563|-221.82163521776|-223.7957057636|-226.94605802618||-229.60339879021|-230.78655570332|-231.33866907031|-231.41036309502|-231.41036309502|-231.41036309502|-231.41036309502|-231.41036309502|-232.19759548264|-233.71009263018|-233.7512195267|-234.62012006787|-234.62012006787|-237.246798007|226.12209322062|226.12209322062|226.12209322062|226.12209322062|226.12209322062|226.12209322062|226.12209322062|226.12209322062|226.12209322062|226.12209322062|226.12209322062|226.12209322062|226.12209322062|226.12209322062|207.62155784902|207.62155784902|206.98221456633|206.98221456633|204.59724280156|201.7136061646|201.31409357525|201.31409357525|199.84066580111|198.08850901187|196.29028704498|195.05321482247|195.05321482247|195.05321482247|195.05321482247||195.05321482247|195.05321482247|193.87891915863|193.87891915863|193.87891915863|193.87891915863|193.87891915863|193.87891915863|193.87891915863|193.87891915863||193.87891915863|192.4732495792|-203.06814956232|-203.06814956232|-203.06814956232|-203.06814956232|-203.06814956232|-203.06814956232|-203.06814956232|-203.06814956232|-203.06814956232|-203.06814956232|-203.06814956232|-203.57629975822||-203.57629975822|-203.57629975822|-204.50080802759|-204.50080802759|-204.50080802759|-204.50080802759|-204.50080802759|-204.50080802759|-204.50080802759|-204.50080802759|-204.50080802759|-204.50080802759|-204.50080802759|-204.50080802759|-204.50080802759|-204.50080802759|-204.50080802759|-204.50080802759|-204.50080802759|-204.50080802759|-204.50080802759|-204.50080802759|-205.02200579997|193.33889343148|193.33889343148|193.33889343148|193.33889343148|190.32141235588|190.32141235588|190.2332327975|188.85896774557|188.85896774557|188.85896774557|188.32607456078|187.47149459953||187.47149459953|187.47149459953|187.47149459953|187.47149459953|187.45470716815|-200.13834632744|-200.13834632744|-200.13834632744|-200.13834632744|-200.13834632744|-200.13834632744|-202.50244674538|-205.23383754994|-205.30399115113|-206.12387278376|-206.82097671096|-206.91358574302|-211.31121110807|-211.31121110807|-213.85190211281|198.58401547365|198.58401547365|198.58401547365|198.58401547365|198.58401547365|198.58401547365|198.58401547365|198.58401547365|198.58401547365|-205.82949220481|-205.82949220481
00468|13061|/equities/united-continenta|SnP500/R1000VALUE|38.498669135307|38.498669135307|38.498669135307|38.498669135307|38.498669135307|38.498669135307|38.498669135307|38.498669135307|38.498669135307|38.498669135307|38.498669135307|37.918519854253|-42.795234130574|-42.795234130574|-42.795234130574|-42.795234130574|-42.795234130574|-42.795234130574|-43.368036507184||-45.782261793938|40.466930449972|40.443811695852|40.052234747981|-42.969706031831|-42.969706031831|-42.969706031831|-42.969706031831|40.160101038335||40.160101038335|40.160101038335|40.160101038335|40.160101038335||40.160101038335|40.160101038335|40.160101038335|40.160101038335|40.160101038335|40.160101038335|39.420667125249|38.216667503869|38.216667503869|38.216667503869|38.216667503869|38.216667503869|37.574628983113|37.162295538814|37.162295538814|37.162295538814|37.162295538814|37.162295538814|37.162295538814|37.162295538814|37.162295538814||37.162295538814|36.871088036817|36.871088036817|36.871088036817|36.871088036817|36.871088036817|35.854727225085|-38.215117844821|-38.215117844821|-38.215117844821|-38.215117844821|-38.215117844821|-38.215117844821|-38.215117844821|-38.215117844821|-38.215117844821|-38.215117844821|-38.220640334672|-38.220640334672|-38.846266173859|-38.951129700895|-39.458198735179|-39.686610748438|-39.974477929173|-41.161496871377|-42.106642769073|-43.27625767877|-43.27625767877|-43.27625767877|-43.987639752015|-43.987639752015|-43.987639752015|-43.987639752015|-44.459415745701|-44.459415745701|-44.459415745701|-44.459415745701|-45.496017164617|-45.668612165419|-45.668612165419|-45.668612165419|-46.08186960805|-46.08186960805|-46.855604284213|-47.706294714528|-48.554683763694|-48.554683763694|-48.773538252724|-49.659487032242|-49.684046082306|-50.001474703471|-51.209476469377|-51.209476469377|-51.341084796433|-51.811206745046|-52.304206734991|-52.304206734991||-52.958344522764|-52.958344522764|-52.958344522764|-52.958344522764|-52.958344522764|-52.958344522764|-52.958344522764|-52.958344522764|-52.958344522764|-52.958344522764|-52.958344522764|-54.198567566661|-55.479406764538|-55.692120475274|-56.341245142069|-56.509066591619|-56.509066591619|-56.509066591619|-56.509066591619|-56.509066591619|-56.509066591619|-56.545980888338|52.426576398692|52.426576398692|52.426576398692|52.426576398692|52.426576398692|52.426576398692|52.426576398692|52.426576398692|52.426576398692|52.426576398692|52.426576398692|52.426576398692|52.426576398692|52.426576398692|52.426576398692|52.426576398692|52.426576398692|52.426576398692|52.426576398692|52.426576398692|52.426576398692||52.426576398692|52.426576398692|52.426576398692|52.426576398692|51.14230534642|49.770727810933|49.770727810933|49.770727810933|49.770727810933|49.770727810933||49.770727810933|49.420807610699|49.34256655502|48.520626564022|47.477919811668|46.503799485567|45.898665586448|45.312964933157|44.311015147898|43.998227366368|43.998227366368|43.722501619907|43.722501619907|43.722501619907||43.604761188189|43.604761188189|43.604761188189|43.604761188189|43.402346868301|43.402346868301|43.402346868301|42.468441931169|41.364513036229|41.364513036229|41.364513036229|41.364513036229|41.364513036229|41.364513036229|-46.294926867041|-46.294926867041|-46.294926867041|-46.294926867041|-46.294926867041|-46.294926867041|-46.294926867041|-46.294926867041|-46.294926867041|-46.294926867041|-46.294926867041|-46.294926867041|-46.294926867041|-46.294926867041|-46.294926867041|-46.294926867041|-46.294926867041|-46.294926867041|-46.354932185584|-46.354932185584|-46.354932185584||-46.354932185584|-46.354932185584|-46.354932185584|-46.354932185584|-46.354932185584|-46.354932185584|-46.354932185584|-46.354932185584|-46.354932185584|-46.354932185584|-47.923812835938|-48.978680471056|-49.05837178362|-49.05837178362|-49.307823235597|-49.350613972441|-50.231267925651|-52.530019332469|-54.451688715154|49.811055652815|49.811055652815|49.811055652815|49.582890078445|49.094813013543|49.094813013543|47.807276461377|47.698530115302|46.982256904373|46.643617434776|46.43912136534|46.43912136534
00469|8199|/equities/united-parcel|SnP500/R1000GROWTH|-150.79578558233|-150.79578558233|-150.79578558233|-150.79578558233|-150.79578558233|-151.89309868577|-152.33344295028|-155.13771086272|-158.4635758989|154.49374532558|154.49374532558|154.49374532558|154.49374532558|154.49374532558|154.49374532558|154.49374532558|154.49374532558|154.49374532558|154.49374532558||154.49374532558|154.49374532558|154.49374532558|154.49374532558|154.49374532558|154.49374532558|154.49374532558|154.49374532558|154.49374532558||154.49374532558|154.49374532558|154.49374532558|154.49374532558||154.49374532558|154.49374532558|154.49374532558|154.49374532558|154.49374532558|153.7336034759|153.26233990812|149.68849633935|149.68849633935|149.68849633935|149.68849633935|149.20443634196|147.79353993914|146.92633910853|146.92633910853|145.27094200671|145.15233716333|145.15233716333|143.801195777|143.801195777|143.801195777||142.57984782649|140.84260995072|139.70900786896|138.41056891039|137.85146321803|136.70662678116|-146.4103396808|-146.4103396808|-146.74593728504|-147.53021970332|-147.53021970332|-147.53021970332|-147.53021970332|-147.53021970332|-147.53021970332|-147.53021970332|-147.53021970332|-147.53021970332|-147.53021970332|-152.06802246902|-155.51947141062|-157.12969934025|-157.84021463967|-159.27241760242|-159.27241760242|-159.27241760242|-159.27241760242|-159.27241760242|-159.27241760242|-159.27241760242|-159.27241760242|-159.27241760242|-159.27241760242|-159.27241760242|-159.27241760242|-159.27241760242|-159.27241760242|-159.27241760242|-159.27241760242|-159.27241760242|-159.27241760242|-160.59879489462|-161.81700087168|-162.38721752805|-164.29746564939|-165.58088201449|-165.58088201449|-165.70557162796|-165.70557162796|-165.70557162796|-165.70557162796|-165.70557162796|-169.5528537701|-170.02206377966|-170.43618133314|-171.97464887575|-175.01766609566||-176.92555953341|-176.92555953341|-176.92555953341|-176.92555953341|-176.92555953341|-176.92555953341|-176.92555953341|-177.72956118404|-178.16484361025|-178.95075379845|-180.04592388467|-180.08436021094|-181.89595423014|-183.56660980948|-185.59068197418|-187.99019934523|-188.46386729519|-188.46386729519|179.7212793469|179.7212793469|179.7212793469|179.7212793469|179.7212793469|179.7212793469|179.7212793469|179.7212793469|179.7212793469|179.7212793469|179.7212793469|179.7212793469|179.7212793469|178.49503264157|177.05919832354|177.01383700252|177.01383700252|177.01383700252|177.01383700252|176.77648199798|173.28164629143|171.60300046082|171.60300046082|171.60300046082|171.60300046082||171.60300046082|168.95397027022|168.95397027022|168.95397027022|168.95397027022|168.95397027022|168.95397027022|168.95397027022|168.95397027022|168.95397027022||168.95397027022|168.49079209441|-176.3924693896|-176.3924693896|-176.3924693896|-176.3924693896|-176.3924693896|-176.3924693896|-176.3924693896|-176.91381890184|-176.91381890184|-176.91381890184|-177.24424549613|-177.38287975086||-177.38287975086|-177.38287975086|-177.38287975086|-177.38287975086|-177.38287975086|-177.38287975086|-177.38287975086|-177.38287975086|-177.38287975086|-178.23513636869|-179.31571701149|-181.51023746177|-183.33082194509|-184.28007841311|-186.63901932918|-186.63901932918|-186.63901932918|-188.84776572971|-188.84776572971|-188.84776572971|-188.84776572971|-188.84776572971|-188.84776572971|-193.8044039385|186.78927753849|186.48786695999|186.48786695999|185.86707897762|184.14731068721|183.37923352046|181.88038224492|181.88038224492|181.88038224492|181.88038224492|181.88038224492||181.88038224492|181.88038224492|181.88038224492|181.88038224492|181.57652504482|179.59336845122|178.8466829905|176.64801241732|176.64801241732|176.64801241732|176.64801241732|176.64801241732|176.64801241732|176.64801241732|176.64801241732|176.64801241732|176.64801241732|176.64801241732|176.64801241732|176.64801241732|176.64801241732|176.64801241732|176.64801241732|176.64801241732|175.4616994524|175.38502182082|175.38502182082|175.38502182082|175.38502182082|175.38502182082|175.38502182082
00470|32516|/equities/united-rentals|SnP500/R1000GROWTH/R1000VALUE|602.94383820852|602.94383820852|602.94383820852|596.0942786464|593.64444826069|593.64444826069|593.64444826069|593.64444826069|593.64444826069|584.18411528206|584.00401101219|572.02780940916|542.68947885197|538.80500091625|538.55607333794|534.97536018536|534.97536018536|534.97536018536|534.97536018536||534.97536018536|534.97536018536|534.97536018536|534.97536018536|534.97536018536|534.97536018536|534.97536018536|534.97536018536|534.97536018536||534.97536018536|534.97536018536|534.97536018536|533.12344708096||526.64163330101|526.64163330101|526.64163330101|526.64163330101|520.3630205322|520.3630205322|503.55256336803|474.05283428425|468.32259873543|457.42159069019|450.26196811247|450.26196811247|450.26196811247|450.26196811247|450.26196811247|450.26196811247|440.85037981193|439.53536861094|439.53536861094|439.53536861094|439.53536861094||439.53536861094|439.53536861094|439.53536861094|439.53536861094|439.53536861094|439.53536861094|439.53536861094|415.93346180024|404.78273099332|403.39841293172|403.39841293172|403.39841293172|403.39841293172|403.39841293172|-444.62195021278|-444.62195021278|-444.62195021278|-444.62195021278|-444.62195021278|-444.62195021278|-444.62195021278|-451.83245390395|-454.19829642486|-455.53477570427|-458.4133799079|-458.4133799079|-458.4133799079|-458.4133799079|-458.4133799079|-458.4133799079|-458.4133799079|-458.4133799079|-458.4133799079|-458.4133799079|-458.4133799079|-459.55933067566|-468.36738747762|-473.26329639454|-473.26329639454|-473.26329639454|-473.26329639454|-473.26329639454|-473.26329639454|-473.26329639454|-475.87532539389|-487.97719347945|-487.97719347945|-489.4251108404|-489.4251108404|-490.66299182348|-490.66299182348|448.00102071622|448.00102071622|448.00102071622|448.00102071622|448.00102071622|448.00102071622||448.00102071622|-486.61533206145|-486.61533206145|-486.61533206145|-486.61533206145|-486.61533206145|-486.61533206145|-486.61533206145|-490.7895423377|447.45788154244|447.45788154244|447.45788154244|447.45788154244|447.45788154244|447.45788154244|444.08488675886|440.24506189352|437.98092226997|437.98092226997|437.98092226997|428.30617048793|428.30617048793|428.30617048793|428.30617048793|428.30617048793|428.30617048793|428.30617048793|428.30617048793|428.30617048793|428.30617048793|428.30617048793|428.30617048793|428.30617048793|428.30617048793|428.30617048793|428.30617048793|428.30617048793|428.30617048793|414.7485434485|410.97906968324|410.97906968324|410.97906968324|410.97906968324||410.97906968324|405.52925975818|396.14360839017|386.99957817006|380.61959932036|372.75614083254|372.75614083254|372.75614083254|372.75614083254|369.46351878981||369.46351878981|368.50056741349|367.99729048005|361.48422290209|351.48066790755|351.48066790755|350.71911370154|343.53837984795|324.98624779113|-366.06411415741|-366.06411415741|-366.06411415741|-366.06411415741|-366.06411415741||-366.06411415741|-366.06411415741|-366.06411415741|-366.06411415741|-366.06411415741|-366.06411415741|-366.06411415741|-366.06411415741|-366.06411415741|-368.57298673193|-368.57298673193|-368.57298673193|-376.14678274016|-376.14678274016|-377.31768729041|-377.31768729041|-377.31768729041|-388.84663616406|-388.84663616406|-388.84663616406|-388.84663616406|-388.84663616406|-400.16578156041|-400.16578156041|-400.16578156041|-400.16578156041|-400.16578156041|-400.16578156041|-400.16578156041|-400.16578156041|-400.16578156041|-400.16578156041|-400.16578156041|-400.16578156041|-400.16578156041||-400.16578156041|-400.7875240808|-420.84486691215|-421.45442125769|-421.45442125769|-421.45442125769|-421.45442125769|-421.45442125769|-421.45442125769|-422.24824102689|-431.84070342934|-431.84070342934|-431.84070342934|-431.84070342934|-434.58716905289|-442.85629291195|-443.08199246348|-457.43777311512|-457.43777311512|-480.85032821439|445.86174070135|445.86174070135|445.86174070135|445.09248587042|440.23610185418|437.47080016177|437.47080016177|432.24254963178|427.11869734946|427.11869734946|427.11869734946
00471|39147|/equities/universal-health-services|SnP500/R1000VALUE|153.93268657136|153.93268657136|153.93268657136|153.21319829005|153.21319829005|153.18994756294|150.94660786074|150.8984594983|150.8984594983|150.54660313586|150.54660313586|150.54660313586|150.54660313586|150.54660313586|150.54660313586|150.54660313586|150.54660313586|150.54660313586|150.54660313586||150.54660313586|148.86455337713|146.66506313958|146.55916711971|146.55916711971|146.55916711971|146.55916711971|146.55916711971|146.55916711971||145.36185352312|145.36185352312|145.36185352312|145.36185352312||143.77366438956|142.2192109899|142.2192109899|142.2192109899|142.2192109899|142.2192109899|142.2192109899|137.67995472267|135.62967788196|133.35242156426|131.43804549585|131.43804549585|131.43804549585|131.43804549585|131.43804549585|131.43804549585|131.43804549585|131.43804549585|131.43804549585|131.43804549585|131.43804549585||129.52365705051|128.83239641761|128.42215618792|128.42215618792|125.2790582942|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.11003369126|-133.15623970739|-133.15623970739|-133.15623970739|-133.15623970739|-133.15623970739|-134.90117205453|-134.90117205453|-134.90117205453|-134.90117205453|-134.90117205453|-134.90117205453|-134.90117205453|-134.90117205453|-135.51221365782|-135.51221365782|-136.05258664496|-136.05258664496|-136.05258664496|-136.05258664496|-136.43231401849|-136.99629540093||-136.99629540093|-136.99629540093|-136.99629540093|-136.99629540093|-136.99629540093|-136.99629540093|-136.99629540093|-136.99629540093|-136.99629540093|-136.99629540093|-137.07921287359|-138.22190721103|-140.45801704275|-140.45801704275|-140.45801704275|-141.36057289825|-142.32091870557|-144.91483934734|-144.91483934734|-144.97480249226|-144.97480249226|-147.23366472257|-149.5762982052|-149.63623073579|-149.63623073579|-150.91636348302|-152.5215148455|-154.70391247075|147.12409383045|147.12409383045|147.12409383045|147.12409383045|147.12409383045|147.12409383045|147.12409383045|147.12409383045|147.12409383045|147.12409383045|147.12409383045|147.12409383045|147.12409383045|147.12409383045|147.12409383045||147.12409383045|147.12409383045|145.6995478867|145.04671767006|142.37524395795|140.47387929328|138.73431486959|138.65178277393|138.65178277393|138.65178277393||138.65178277393|138.65178277393|138.65178277393|129.5114218118|128.33576250237|128.33576250237|128.33576250237|127.49695894632|-136.70701292125|-136.70701292125|-136.70701292125|-136.70701292125|-136.70701292125|-136.70701292125||-136.70701292125|-136.80791716036|-136.80791716036|-141.42880179547|-144.33924810879|-144.33924810879|-144.33924810879|-144.33924810879|-146.47471896799|-147.58940687877|-149.58045229097|-149.90133787945|140.05355731313|140.05355731313|140.05355731313|140.05355731313|140.05355731313|140.05355731313|140.05355731313|140.05355731313|138.54478508967|135.31087469545|134.55096238947|133.40585702102|132.60617397273|132.33963635723|130.15353323033|130.15353323033|130.15353323033|129.08760115603|129.08760115603|127.28955975616|125.93229146626|123.40754112299|121.27448764439||120.81749000147|120.31332100315|119.80619015609|-128.01824213568|-128.01824213568|-128.01824213568|-128.01824213568|-128.01824213568|-128.01824213568|-128.01824213568|-128.01824213568|-128.01824213568|-128.01824213568|-128.01824213568|-128.01824213568|-128.01824213568|-128.01824213568|-129.56341919969|-129.57042381577|-130.96157871145|-134.9425853718|-136.64148542491|-137.41498504311|-139.94664653838|-141.45043949617|-144.22271224672|-144.60053704912|-144.60053704912|141.30195882993|141.30195882993|141.30195882993
00472|8174|/equities/unum-group|SnP500/R1000VALUE|46.720397620892|46.720397620892|46.720397620892|46.720397620892|46.720397620892|46.720397620892|46.720397620892|46.720397620892|45.527942504591|45.480050169031|45.480050169031|45.15953578012|45.15953578012|44.806152333339|44.482947443944|44.439220002763|44.439220002763|44.439220002763|44.439220002763||44.439220002763|44.439220002763|44.439220002763|44.439220002763|44.439220002763|44.439220002763|44.439220002763|44.080798417851|43.480609556618||43.299011279679|43.156680055831|42.857700926699|42.754060328711||42.613423838338|42.589975129099|42.589975129099|42.589975129099|42.589975129099|42.589975129099|42.589975129099|42.589975129099|42.589975129099|41.57497317099|-44.559641032641|-44.559641032641|-44.559641032641|-44.559641032641|-44.559641032641|-44.559641032641|-44.559641032641|-44.559641032641|-45.041824293606|-45.203015982993|-45.203015982993||-45.203015982993|-45.203015982993|-45.326129370142|-45.483060233249|-45.528955636702|-45.684394821284|-46.225437147483|-46.782707831445|-47.134714023573|-47.134714023573|-47.134714023573|-47.134714023573|-47.134714023573|-47.134714023573|-47.134714023573|-48.585225308717|-50.926821601818|-50.926821601818|-50.926821601818|-51.072579794934|-51.111475023749|-51.395251628561|-51.639447500091|48.716207682978|48.716207682978|48.716207682978|48.716207682978|48.037175694981|-50.207027139349|-50.207027139349|-50.207027139349|-50.207027139349|-50.207027139349|-50.207027139349|-50.207027139349|-50.207027139349|-50.312862358769|-50.312862358769|-50.312862358769|-50.312862358769|-50.312862358769|-50.312862358769|-50.312862358769|-50.312862358769|-50.312862358769|-50.312862358769|-50.312862358769|-50.312862358769|-50.312862358769|-50.312862358769|-50.312862358769|-50.312862358769|-50.312862358769|-50.312862358769|-50.411514876374|48.023063351823|48.023063351823||48.023063351823|48.023063351823|48.023063351823|48.023063351823|48.023063351823|48.023063351823|48.023063351823|48.023063351823|48.023063351823|48.023063351823|48.023063351823|48.023063351823|48.023063351823|48.023063351823|48.023063351823|48.023063351823|48.023063351823|48.023063351823|48.023063351823|48.023063351823|48.003070065394|47.180633329699|46.823456193079|46.823456193079|46.823456193079|46.823456193079|46.823456193079|46.823456193079|46.611347411594|46.545201856253|46.492471251617|46.436209765122|46.436209765122|46.436209765122|46.436209765122|46.436209765122|46.436209765122|46.436209765122|46.436209765122|46.436209765122|46.436209765122|45.594676855588|45.45799438868||45.45799438868|45.301661516936|44.791844714253|44.340939164789|44.059376637838|43.574572581607|43.398123922885|43.398123922885|43.398123922885|43.398123922885||43.398123922885|43.398123922885|43.398123922885|43.398123922885|43.398123922885|43.398123922885|43.398123922885|43.398123922885|43.398123922885|43.398123922885|43.398123922885|43.398123922885|43.398123922885|43.398123922885||43.398123922885|43.398123922885|43.398123922885|43.398123922885|43.398123922885|43.279028352699|42.69197531166|42.167194900936|41.703826226599|41.509728401329|41.509728401329|41.509728401329|41.509728401329|41.509728401329|41.509728401329|41.031342821883|41.031342821883|41.031342821883|39.268816854688|39.268816854688|38.894798175198|-42.139145467653|-42.139145467653|-42.139145467653|-42.139145467653|-42.139145467653|-42.139145467653|-42.139145467653|-42.139145467653|-42.139145467653|-42.139145467653|-42.139145467653|-42.139145467653|-42.139145467653|-42.139145467653||-42.139145467653|-42.139145467653|-42.139145467653|-42.139145467653|-42.139145467653|-42.139145467653|-42.139145467653|-42.139145467653|-42.139145467653|-42.139145467653|-42.287938807614|-42.287938807614|-42.287938807614|-42.287938807614|-42.287938807614|-42.287938807614|-42.287938807614|-42.287938807614|-42.287938807614|-44.74826529093|-46.654741314467|42.499766586965|42.499766586965|42.347793842627|42.198600727607|42.198600727607|42.198600727607|41.896777636794|41.806142072974|41.344045247301|41.076161479138
00473|8241|/equities/valero-energy|SnP500/R1000VALUE|131.24510547097|130.46318653797|130.46318653797|130.46318653797|130.46318653797|130.46318653797|130.46318653797|130.46318653797|129.67020489082|128.3882818896|126.25975022916|124.60139111422|124.60139111422|124.60139111422|124.60139111422|124.60139111422|124.60139111422|124.60139111422|124.60139111422||124.60139111422|124.60139111422|124.60139111422|124.60139111422|124.60139111422|124.60139111422|124.60139111422|124.60139111422|124.60139111422||124.60139111422|124.60139111422|124.60139111422|124.60139111422||124.60139111422|124.60139111422|124.60139111422|123.11626888803|122.22696512597|-130.44648779083|-130.44648779083|-130.44648779083|-130.44648779083|-132.04775914272|-132.29029768614|-132.29029768614|-132.29029768614|-132.29029768614|-132.29029768614|-132.29029768614|-132.29029768614|-132.29029768614|-132.29029768614|-132.29029768614|-132.29029768614||-132.29029768614|-132.29029768614|-132.29029768614|-132.29029768614|-132.29029768614|-132.29029768614|-132.29029768614|-132.29029768614|-132.29029768614|-132.61088433429|-133.66931560486|-134.64229825304|-135.25754450809|-135.25754450809|-135.25754450809|-135.25754450809|-135.25754450809|-135.25754450809|-135.32199583065|-135.81444115122|-139.42638707537|-139.42638707537|-139.42638707537|-139.42638707537|-139.42638707537|-139.42638707537|-139.42638707537|-139.42638707537|-139.42638707537|-139.90138076009|-139.90138076009|-139.90138076009|-139.90138076009|-141.77708883486|-141.99120744292|-143.6941154646|-147.85961746365|136.45337824156|136.45337824156|136.45337824156|136.45337824156|136.45337824156|136.45337824156|136.45337824156|136.45337824156|136.22337273155|136.22337273155|136.22337273155|135.88441025223|135.88441025223|134.22803769073|134.17178477139|132.41310521067|129.56899792288|126.54379606769|126.54379606769|126.54379606769||126.54379606769|126.54379606769|126.54379606769|126.54379606769|126.54379606769|126.54379606769|126.54379606769|126.54379606769|126.54379606769|126.54379606769|126.54379606769|126.54379606769|126.54379606769|126.54379606769|126.54379606769|126.54379606769|124.72580412279|122.90047283581|120.68344735243|120.68344735243|120.68344735243|120.68344735243|120.68344735243|120.68344735243|120.68344735243|118.45550250055|117.53334065545|116.885378461|116.885378461|116.885378461|113.67099741313|111.69499395526|109.34890933367|109.34890933367|109.34890933367|109.34890933367|109.34890933367|109.34890933367|109.34890933367|109.34890933367|109.34890933367|109.34890933367|109.34890933367||109.34890933367|107.1852331728|-116.84608212808|-116.84608212808|-116.84608212808|-116.84608212808|-116.84608212808|-116.84608212808|-116.84608212808|-116.84608212808||-116.84608212808|-116.84608212808|-116.84608212808|-116.84608212808|-116.84608212808|-116.84608212808|-116.84608212808|-116.84608212808|-116.84608212808|-116.84608212808|-116.84608212808|-116.84608212808|-118.74981288224|-118.79910834262||-118.79910834262|-118.79910834262|-118.79910834262|-118.79910834262|-118.79910834262|-118.79910834262|-118.79910834262|-118.79910834262|-118.79910834262|-118.79910834262|-118.79910834262|-118.79910834262|-118.79910834262|-118.79910834262|-118.79910834262|-118.79910834262|-118.79910834262|-121.57109941851|-123.94927718254|-126.07388954511|-126.07388954511|-127.00932439555|-129.16091679191|-130.9151847479|-132.74131601356|-133.88201796238|-135.42363534178|-137.749590823|-139.92954735949|-141.30099590378|-141.30099590378|-141.30099590378|-141.30099590378|-141.30099590378|-141.30099590378||-141.30099590378|-141.30099590378|-141.30099590378|-141.30099590378|-141.30099590378|-141.30099590378|-141.30099590378|-141.30099590378|-141.30099590378|-141.30099590378|-141.30099590378|-141.30099590378|-141.30099590378|-141.30099590378|-141.30099590378|-141.30099590378|-141.68777707502|-142.98243809243|-142.98243809243|-143.22135534553|-143.22135534553|-143.22135534553|-143.22135534553|-143.22135534553|-143.22135534553|-143.22135534553|-143.22135534553|-143.22135534553|-143.22135534553|-143.22135534553|-144.02336780458
00474|13866|/equities/ventas-inc|SnP500/R1000VALUE|-48.477994819534|-48.477994819534|-48.477994819534|-48.591662190636|-48.772733871893|-49.579149450147|-49.889610729045|-50.12956752758|-50.753965589523|-50.817889062857|-50.817889062857|-51.086730363586|-51.086730363586|-51.086730363586|-51.086730363586|-51.086730363586|-51.111813063795|47.8645349171|47.8645349171||47.8645349171|47.8645349171|47.8645349171|47.8645349171|47.8645349171|47.8645349171|47.8645349171|47.8645349171|47.8645349171||47.8645349171|47.8645349171|47.716777552746|47.205797554809||47.067133024227|47.067133024227|47.067133024227|47.067133024227|47.067133024227|47.067133024227|47.067133024227|44.466326478335|44.19292848522|44.19292848522|44.19292848522|44.19292848522|44.19292848522|44.19292848522|44.026864983577|43.691516216087|43.044435416092|43.044435416092|42.555484041493|42.376090827828|42.080657128102||42.049065408449|41.879793813207|41.671245501008|41.671245501008|41.671245501008|41.47249383128|41.284435157382|41.013020355273|41.013020355273|41.013020355273|41.013020355273|41.013020355273|41.013020355273|41.013020355273|41.003911794081|40.779972660489|40.779972660489|40.779972660489|40.779972660489|40.779972660489|40.779972660489|40.779972660489|40.779972660489|40.779972660489|40.779972660489|40.779972660489|40.779972660489|40.408525056251|40.363915940797|39.691851002944|39.517057797393|-42.886112795335|-42.886112795335|-42.886112795335|-43.326774067915|-43.326774067915|-43.649748955873|-44.506820005707|-44.506820005707|-44.506820005707|-44.506820005707|41.632935881227|41.632935881227|41.632935881227|41.632935881227|41.632935881227|41.632935881227|41.632935881227|41.632935881227|-44.554173646072|-44.554173646072|-44.554173646072|-44.554173646072|-44.554173646072|-44.554173646072|-44.554173646072|-44.554173646072||-44.554173646072|-44.554173646072|-44.554173646072|-44.554173646072|-44.554173646072|-44.554173646072|-44.554173646072|-44.554173646072|-44.554173646072|-44.554173646072|-44.767969115685|-45.023048334296|-45.023048334296|-45.512830236417|-45.810369574209|-46.327074566571|-47.635917600756|-48.211574272717|-48.74869294123|-48.961323684632|-49.402582956883|46.847998661401|46.847998661401|46.847998661401|46.847998661401|46.847998661401|46.847998661401|46.847998661401|46.847998661401|46.847998661401|46.847998661401|45.699444288017|45.644356515811|45.644356515811|45.644356515811|45.644356515811|45.644356515811|45.644356515811|45.19983967455|44.946812281255|44.946812281255|44.946812281255|44.946812281255||44.440902322801|44.000446313257|43.607717930868|43.371196035084|43.371196035084|43.371196035084|43.371196035084|43.371196035084|43.371196035084|43.371196035084||43.371196035084|43.135550738776|43.135550738776|42.810057376716|42.751499655184|42.751499655184|42.751499655184|42.751499655184|-45.735755343541|-45.735755343541|-45.735755343541|-45.735755343541|-45.735755343541|-45.735755343541||-45.735755343541|-45.949773359414|-47.024192969133|-47.615147115921|-47.615147115921|-48.118775582021|44.841251767801|44.841251767801|44.841251767801|44.841251767801|44.841251767801|44.841251767801|44.841251767801|44.841251767801|44.841251767801|44.841251767801|44.841251767801|44.841251767801|44.841251767801|44.841251767801|44.676668817386|43.494077133454|43.307864532776|42.991515435452|42.475019549523|-45.464220126648|-45.464220126648|-45.464220126648|-45.464220126648|-45.464220126648|-45.464220126648|-45.464220126648|-45.464220126648|-45.464220126648|-45.464220126648||-45.464220126648|-45.464220126648|-45.755151322801|-45.755151322801|-45.755151322801|-45.755151322801|-45.755151322801|-45.755151322801|-45.755151322801|-45.755151322801|-45.929056118284|-46.855617680323|-47.945685455282|-48.235207951819|-48.563307838953|-48.563307838953|-48.563307838953|-48.563307838953|-48.563307838953|-49.473121092625|-50.772634954262|-51.234126491069|-51.234126491069|-51.234126491069|-51.234126491069|-51.234126491069|-51.416806983417|-52.573671976135|-53.030829636901|49.337188096296|49.337188096296
00475|7870|/equities/vf-corp|SnP500/R1000GROWTH/R1000VALUE|15.120172275893|15.120172275893|15.120172275893|15.120172275893|15.120172275893|15.120172275893|15.120172275893|15.120172275893|15.120172275893|15.120172275893|-17.373714913849|-17.373714913849|-17.373714913849|-17.373714913849|-17.373714913849|-17.373714913849|-17.373714913849|-17.466905052932|-18.057116967077||-18.967907143561|-19.114619468018|-19.222355655348|-19.354869046705|-19.354869046705|-19.354869046705|-19.539243237726|-20.383103918755|17.602673721148||17.602673721148|17.602673721148|17.602673721148|17.602673721148||17.602673721148|17.602673721148|17.602673721148|17.602673721148|17.602673721148|17.602673721148|17.486858791592|15.974258552693|15.974258552693|15.974258552693|15.925287073081|15.909217038716|15.909217038716|15.909217038716|15.909217038716|14.940519720277|14.803604415857|14.803604415857|14.474796647648|14.474796647648|14.474796647648||14.474796647648|14.474796647648|14.474796647648|14.474796647648|14.200787932319|14.200787932319|-17.110107761067|-17.110107761067|-17.110107761067|-17.110107761067|-17.110107761067|-17.110107761067|-17.110107761067|-17.110107761067|-17.110107761067|-17.110107761067|-18.534286716958|16.178397167674|16.178397167674|16.178397167674|16.178397167674|16.178397167674|16.178397167674|16.178397167674|16.178397167674|15.899331080639|14.676200535258|-17.271603734454|-17.271603734454|-17.622893129411|-17.723977996901|-17.723977996901|-17.723977996901|-17.994420318687|-18.179839834858|-18.179839834858|-18.19676614833|-18.278627070872|-18.278627070872|-18.278627070872|-18.834029472633|-18.885033489117|-19.023925543768|-19.428250578756|-19.598660642129|-19.598660642129|-19.598660642129|-19.598660642129|-19.952844948516|-19.952844948516|-19.952844948516|-19.952844948516|-20.503716198323|18.152678793278|18.152678793278|18.152678793278|18.152678793278||18.152678793278|18.152678793278|18.152678793278|18.152678793278|18.152678793278|18.152678793278|18.152678793278|18.152678793278|18.152678793278|18.152678793278|18.145483504702|18.145483504702|18.145483504702|18.145483504702|18.145483504702|18.145483504702|18.055752042911|18.055752042911|18.055752042911|18.055752042911|18.055752042911|18.055752042911|18.055752042911|18.055752042911|18.055752042911|18.055752042911|18.055752042911|18.055752042911|18.055752042911|18.055752042911|18.055752042911|18.055752042911|18.022223635936|17.622852596782|17.622852596782|17.622852596782|17.622852596782|17.550260505089|17.550260505089|17.550260505089|17.550260505089|17.550260505089|17.550260505089||17.550260505089|17.550260505089|17.550260505089|17.550260505089|17.550260505089|17.550260505089|17.550260505089|17.550260505089|17.550260505089|17.550260505089||-19.678470431183|-19.678470431183|-19.678470431183|-19.678470431183|-19.678470431183|-19.678470431183|-19.678470431183|-19.678470431183|-19.678470431183|-19.678470431183|-19.678470431183|-19.678470431183|-19.966878160739|-20.684865246111||-20.835405519598|-20.911006586411|-21.628063140819|-21.744470567995|-21.744470567995|-22.276633549061|-22.849238243032|-22.849238243032|-23.361376910661|-23.562624702304|-23.562624702304|-23.702946590877|-23.702946590877|-23.702946590877|-23.702946590877|-23.702946590877|-23.702946590877|21.294146603371|21.294146603371|21.294146603371|21.294146603371|20.916322824816|-22.940702916422|-22.940702916422|-22.940702916422|-22.940702916422|-22.940702916422|-22.940702916422|-22.940702916422|-22.940702916422|-22.940702916422|-22.940702916422|-22.940702916422|-22.940702916422|-22.940702916422||-22.940702916422|-22.940702916422|-22.940702916422|-22.940702916422|-22.940702916422|-22.940702916422|-22.940702916422|-22.940702916422|-22.940702916422|-22.940702916422|-23.517724886248|-24.001682043106|-24.001682043106|-24.001682043106|-24.001682043106|-24.001682043106|-24.001682043106|-24.250202337934|-24.386058136306|-25.529231703372|-26.504146112437|-27.2693281322|-27.564260566562|-27.564260566562|-27.564260566562|-27.564260566562|-27.564260566562|-27.564260566562|-27.564260566562|-27.564260566562|-28.340078658892
00476|8171|/equities/viacom-cl-b|SnP500/R1000VALUE|-14.65124500773|-14.65124500773|-15.151383331326|13.3625309213|13.3625309213|13.3625309213|13.3625309213|-14.635330005405|-14.635330005405|-14.635330005405|-14.635330005405|-14.635330005405|-14.635330005405|-14.635330005405|-14.635330005405|-14.635330005405|-14.635330005405|-14.690088479516|-15.042598636942||-15.248998332903|-15.379164988117|-15.828348784737|-15.828348784737|-15.828348784737|-15.828348784737|-15.828348784737|-15.828348784737|-16.30844339297||14.64984973575|14.64984973575|14.64984973575|14.64984973575||14.64984973575|14.64984973575|14.64984973575|14.64984973575|14.64984973575|14.64984973575|14.64984973575|14.64984973575|14.64984973575|14.64984973575|14.543167417859|14.034492941676|14.034492941676|14.034492941676|14.034492941676|13.385270617603|12.907522543932|12.686414039428|12.554944014591|12.554944014591|12.554944014591||12.363548888147|11.954220760067|11.794251117981|11.794251117981|11.794251117981|11.794251117981|11.794251117981|11.794251117981|11.794251117981|11.794251117981|11.794251117981|11.794251117981|11.794251117981|11.794251117981|10.119722695127|-11.911697022369|-12.154110970553|-12.154110970553|-12.154110970553|-12.209845770792|-12.454550890344|-12.701666742953|-12.701666742953|-13.122407178517|-13.143752874203|-13.143752874203|-13.143752874203|-13.143752874203|-13.143752874203|-13.143752874203|-13.143752874203|-13.143752874203|-13.143752874203|-13.143752874203|-13.143752874203|-13.393058367645|-13.833953720634|-14.119393673545|-14.167248180416|-14.167248180416|-14.167248180416|-14.167248180416|-14.167248180416|-14.677709182271|-14.677709182271|-14.677709182271|-14.677709182271|-14.677709182271|-14.677709182271|-14.677709182271|-14.677709182271|-14.677709182271|-14.677709182271|-14.677709182271|-14.677709182271|-15.035232844362|-15.42942504354||-15.836305771356|-16.158422642856|-16.158422642856|-16.158422642856|-16.158422642856|-16.220191617706|-16.226232876964|-16.226232876964|-16.226232876964|-16.340536504529|-16.40392929265|-16.615199366644|-16.757186316107|-16.757186316107|-16.757186316107|14.968481360739|14.968481360739|14.968481360739|14.968481360739|14.968481360739|14.968481360739|14.968481360739|14.968481360739|14.968481360739|14.968481360739|14.968481360739|14.968481360739|14.968481360739|14.968481360739|14.968481360739|14.968481360739|14.968481360739|14.968481360739|14.968481360739|14.968481360739|14.968481360739|14.968481360739|14.968481360739|14.788590231279|-16.73145753331|-16.73145753331|-16.73145753331|-16.73145753331||-16.73145753331|-16.73145753331|-16.73145753331|-16.73145753331|-16.73145753331|-16.73145753331|-16.73145753331|-16.73145753331|-16.73145753331|-16.73145753331||-16.73145753331|-16.73145753331|-16.73145753331|-16.73145753331|-16.73145753331|-16.73145753331|-16.73145753331|-16.73145753331|-16.73145753331|-16.73145753331|-16.73145753331|-16.73145753331|-16.73145753331|-16.73145753331||-16.73145753331|-16.73145753331|-17.142452997046|-17.717812154123|-17.717812154123|-18.326735705611|-18.415260843873|-18.415260843873|-18.530011764765|-18.575137581355|-18.575137581355|-18.969597460966|-19.814552865801|-20.577835915683|-20.695651555721|-20.742113246591|-21.825681092641|21.145341355912|21.145341355912|21.145341355912|20.59204531523|20.42435351304|20.42435351304|20.42435351304|20.42435351304|20.42435351304|20.42435351304|20.42435351304|20.42435351304|20.42435351304|20.42435351304|20.42435351304|20.42435351304|20.42435351304|19.646318392302||19.646318392302|19.646318392302|19.646318392302|19.646318392302|19.646318392302|-22.199667375243|-22.199667375243|-22.199667375243|-22.199667375243|-22.199667375243|-22.199667375243|-22.199667375243|-22.199667375243|-22.199667375243|-22.199667375243|-22.199667375243|-22.199667375243|-22.45088528723|-22.45088528723|-23.064872308246|-24.175135660692|-24.318760819484|-24.519255604078|-24.519255604078|-24.519255604078|-24.519255604078|-24.519255604078|-24.587547101889|-24.587547101889|-24.587547101889|-24.587547101889
00477|13570|/equities/mylan-inc|SnP500/R1000VALUE|11.057400232602|11.057400232602|11.057400232602|11.057400232602|11.057400232602|11.057400232602|11.057400232602|11.057400232602|11.057400232602|11.057400232602|11.057400232602|11.057400232602|11.057400232602|11.057400232602|11.057400232602|11.057400232602|11.057400232602|11.057400232602|11.057400232602||11.057400232602|11.057400232602|10.967026459731|10.967026459731|10.967026459731|10.964751653712|10.730556837763|10.672841195757|10.368156835431||10.198785275215|10.160317175911|10.064796440388|10.003663001883||9.9729589736328|9.8732871254137|9.7730973782198|9.6897230704505|9.6897230704505|9.6897230704505|9.6897230704505|9.3575256223898|9.2278399844499|9.2278399844499|9.1920447238653|9.05823414811|9.05823414811|8.9266488076195|8.8498884837876|-9.5381078404527|-9.5381078404527|-9.5381078404527|-9.5381078404527|-9.5381078404527|-9.5381078404527||-9.5381078404527|-9.5381078404527|-9.5381078404527|-9.5381078404527|-9.5381078404527|-9.5381078404527|-9.5381078404527|-9.5381078404527|-9.5381078404527|-9.5381078404527|-9.5381078404527|-9.5381078404527|-9.5381078404527|-9.5381078404527|-9.5381078404527|-9.5381078404527|-9.5590087751924|-9.5680655219355|-9.5881281139894|-9.7036769834619|-9.7036769834619|-9.7284897717258|-9.7284897717258|-9.9372108150876|-10.018289849643|-10.053933405748|-10.105227340729|-10.105227340729|-10.107297541334|-10.288664316286|-10.290144669866|-10.290144669866|-10.290144669866|-10.290144669866|-10.290144669866|-10.290144669866|-10.290144669866|-10.290144669866|-10.290144669866|-10.290144669866|-10.290144669866|-10.290144669866|-10.290144669866|-10.299882875389|-10.439870342619|-10.491866480512|-10.491866480512|-10.491866480512|-10.506795710107|-10.587273352434|-10.630581371309|-10.753146004149|-10.843193551243|-10.843193551243|-10.843193551243|-11.063547792634|10.54299271644||10.54299271644|10.54299271644|10.54299271644|10.54299271644|10.54299271644|10.54299271644|10.54299271644|10.54299271644|10.54299271644|10.54299271644|10.54299271644|10.54299271644|10.41489326021|10.41489326021|10.41489326021|10.41489326021|10.41489326021|10.41489326021|10.334065702483|10.334065702483|9.9085206018726|9.9085206018726|9.9085206018726|9.9085206018726|9.9085206018726|9.9085206018726|9.9085206018726|9.9085206018726|9.9085206018726|9.9085206018726|9.8457049071101|9.8457049071101|9.6913387178611|9.651048614782|9.651048614782|9.651048614782|9.651048614782|9.651048614782|9.4819987109435|9.4746082907195|9.4746082907195|9.4746082907195|9.4746082907195||9.4746082907195|9.4746082907195|9.4746082907195|9.4746082907195|9.4746082907195|9.4746082907195|9.4746082907195|9.4746082907195|9.4746082907195|9.4746082907195||9.4273421637741|9.1653806757626|9.066256107191|8.9650888539959|8.9650888539959|8.9650888539959|8.9650888539959|8.9650888539959|8.9439261115606|8.9439261115606|8.9439261115606|8.9439261115606|8.9439261115606|8.9439261115606||8.9439261115606|8.9439261115606|8.9439261115606|8.9439261115606|8.9439261115606|8.9439261115606|8.9439261115606|8.9439261115606|8.9439261115606|8.9439261115606|8.9439261115606|8.9439261115606|8.9439261115606|8.9439261115606|8.9193621914712|-9.6975772654167|-9.6975772654167|-9.8233739696215|-9.8233739696215|-9.8233739696215|-9.8233739696215|-9.8233739696215|-9.8233739696215|-9.9259706429056|-10.023300958056|-10.107656421242|-10.107656421242|-10.107656421242|-10.107656421242|-10.107656421242|-10.107656421242|-10.107656421242|-10.107656421242|-10.107656421242|-10.107656421242||-10.107656421242|-10.107656421242|-10.107656421242|-10.107656421242|-10.107656421242|-10.107656421242|-10.107656421242|-10.107656421242|-10.107656421242|-10.107656421242|-10.187951977582|-10.282704492865|-10.282704492865|-10.282704492865|-10.282704492865|-10.314115626347|-10.510406819462|-10.800451799101|-10.810501517925|-11.007779587279|-11.236421943782|-11.429357556368|-11.648869704168|-11.838188329186|-12.029653406635|-12.093393114425|-12.27415893168|-12.280060002762|-12.280060002762|11.361244137778|11.361244137778
00478|7863|/equities/vornado-realty|SnP500/R1000VALUE|-28.70309257552|-28.70309257552|-28.70309257552|-28.916768604351|-29.150021400532|-29.470336490876|-29.470336490876|-29.470336490876|-29.470336490876|-29.470336490876|-29.470336490876|-29.470336490876|-29.470336490876|-29.470336490876|-29.470336490876|-29.470336490876|-29.470336490876|-29.620929565702|26.577015115998||26.577015115998|26.577015115998|26.577015115998|26.577015115998|26.577015115998|26.577015115998|26.577015115998|26.577015115998|26.577015115998||26.577015115998|26.577015115998|26.577015115998|26.577015115998||26.577015115998|26.577015115998|26.577015115998|26.577015115998|26.577015115998|26.577015115998|26.577015115998|23.870138128138|23.870138128138|23.870138128138|23.808486469958|23.791311003511|23.791311003511|23.270507643921|23.270507643921|21.201675227729|21.121270643153|21.121270643153|20.108161410615|20.108161410615|20.108161410615||20.108161410615|20.108161410615|20.108161410615|20.108161410615|20.108161410615|20.108161410615|19.671478741584|19.671478741584|19.671478741584|19.671478741584|19.671478741584|19.671478741584|19.671478741584|19.671478741584|-22.280983132568|-22.280983132568|-22.304554971271|-22.304554971271|-22.304554971271|-22.304554971271|-22.440617808825|-23.011297712863|-23.036774010725|-23.265860181459|-23.337399659148|-23.337399659148|-23.337399659148|-23.337399659148|-23.337399659148|-23.337399659148|-23.337399659148|-23.337399659148|-23.337399659148|-23.337399659148|-23.932437937926|-23.932437937926|-24.108264227124|-24.670629014356|-24.670629014356|-24.670629014356|-24.670629014356|-24.670629014356|-24.85125476981|-25.594727433001|-26.569512756912|23.294718868601|22.992465901229|22.909332324241|22.909332324241|22.909332324241|22.909332324241|22.909332324241|22.909332324241|22.672869948518|22.385283659974|22.118096236556|22.118096236556||22.118096236556|21.619550789031|21.366167797681|20.897409083706|20.570665198641|20.570665198641|20.570665198641|20.570665198641|20.570665198641|20.570665198641|20.570665198641|20.570665198641|20.570665198641|20.570665198641|20.570665198641|20.570665198641|20.570665198641|20.570665198641|20.570665198641|20.570665198641|20.19523242143|20.19523242143|20.19523242143|20.19523242143|20.19523242143|19.720813042888|19.358958834817|19.041620168874|18.47985639593|18.293729570409|17.73914356022|17.736989089355|17.736989089355|16.724376860046|16.524025673583|16.524025673583|16.524025673583|16.524025673583|16.111695231017|15.700348325494|15.700348325494|15.700348325494|15.700348325494||15.587608915704|14.835119995957|14.389407646369|14.389407646369|14.198229908624|13.681396639926|13.681396639926|13.681396639926|13.681396639926|13.681396639926||13.681396639926|13.590162401147|13.590162401147|13.590162401147|13.590162401147|13.348791525041|13.254156015139|13.254156015139|12.416285141553|-14.847842887283|-14.847842887283|-14.847842887283|-14.847842887283|-14.847842887283||-14.847842887283|-14.847842887283|-14.847842887283|-14.847842887283|-14.847842887283|-14.847842887283|-14.847842887283|-14.847842887283|-14.847842887283|-15.096492347055|-15.21999111102|-15.509434540249|13.234612207685|13.234612207685|13.234612207685|13.234612207685|13.234612207685|13.234612207685|13.234612207685|13.234612207685|13.234612207685|13.234612207685|13.234612207685|13.234612207685|13.234612207685|13.234612207685|13.234612207685|13.234612207685|-16.149629745518|-16.149629745518|-16.149629745518|-16.149629745518|-16.149629745518|-16.149629745518|-16.149629745518||-16.149629745518|-16.149629745518|-16.149629745518|-16.149629745518|-16.149629745518|-16.149629745518|-16.149629745518|-16.149629745518|-16.149629745518|-16.149629745518|-16.606789016762|-17.349487781567|-17.56214532151|-17.56214532151|-17.610717129864|-18.205796215444|-18.578384794029|-19.453869965381|-19.453869965381|-19.595688875854|-20.362155552639|-20.920171547746|-21.443747929714|-21.443747929714|-21.443747929714|-21.544831624718|-21.732201645872|-22.243279852361|-22.674527183606|-22.783353186795|-23.330781143185
00479|7974|/equities/vulcan-matrls|SnP500/R1000VALUE|225.86447806369|223.70664866777|222.02488161029|219.34177927335|219.34177927335|219.34177927335|219.34177927335|219.34177927335|219.34177927335|218.71140910684|218.71140910684|218.71140910684|218.71140910684|218.71140910684|218.71140910684|218.43709908025|218.43709908025|218.43709908025|218.43709908025||218.43709908025|218.43709908025|218.43709908025|218.43709908025|218.43709908025|218.43709908025|218.43709908025|218.43709908025|218.43709908025||218.43709908025|217.66866260653|216.79879459943|216.55087454679||214.53208862811|214.31249329851|214.31249329851|214.31249329851|213.89788829307|213.89788829307|212.12987700017|211.06680669289|209.62478117922|207.25308073869|205.41238589061|205.41238589061|205.41238589061|205.41238589061|205.41238589061|205.41238589061|203.7885324713|203.7885324713|203.7885324713|203.7885324713|203.7885324713||203.7885324713|203.7885324713|203.7885324713|203.7885324713|203.7885324713|203.7885324713|203.7885324713|198.70725358817|197.69527725482|-209.43230353482|-209.43230353482|-209.43230353482|-209.43230353482|-209.43230353482|-209.43230353482|-209.43230353482|-209.43230353482|-209.43230353482|-209.43230353482|-212.58783203902|199.80610947261|199.80610947261|199.80610947261|199.80610947261|199.80610947261|199.80610947261|199.80610947261|199.15114325929|199.15114325929|199.15114325929|199.15114325929|-213.94383813286|-213.94383813286|-213.94383813286|-213.94383813286|-213.94383813286|-213.94383813286|-213.94383813286|-213.94383813286|-213.94383813286|-213.94383813286|-213.94383813286|-213.94383813286|-214.5531552781|-218.73211134687|-222.27069485941|-222.27069485941|-223.3946661768|-224.39070347522|-224.39070347522|-224.39070347522|-224.39070347522|-224.39070347522|-224.39070347522|-224.39070347522|-224.39070347522|-224.39070347522||-224.39070347522|-224.39070347522|-224.39070347522|-224.39070347522|-224.39070347522|-224.39070347522|-224.39070347522|-224.39070347522|-224.39070347522|-224.39070347522|-224.39070347522|-232.06419191067|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418|214.88015551418||214.88015551418|214.88015551418|212.38764142824|210.72960694447|207.78844571792|205.49521854942|203.68163626531|202.04848589212|200.65498303606|199.36825803123||199.36825803123|198.56805942679|198.16971065557|198.16971065557|196.84962476135|195.9329453932|195.09327459189|194.42703451752|194.42703451752|192.9633811805|191.23930611581|187.33922200507|187.33922200507|187.33922200507||187.33922200507|187.33922200507|187.33922200507|187.33922200507|187.33922200507|186.3730181092|186.19600865502|186.19600865502|185.0933468834|184.76316123709|183.80953668352|183.80953668352|182.42728586988|181.27301019303|181.27301019303|179.95390133347|179.95390133347|169.8943325092|166.64759869593|165.88399468547|-175.25015402653|-175.25015402653|-175.25015402653|-175.25015402653|-175.25015402653|-175.25015402653|-175.25015402653|-175.25015402653|-175.25015402653|-175.25015402653|-175.25015402653|-175.25015402653|-175.25015402653|-175.25015402653|-175.25015402653||-175.25015402653|-177.17484130659|-177.17484130659|-177.17484130659|-177.17484130659|-177.17484130659|-177.17484130659|-177.17484130659|-177.17484130659|-177.17484130659|-177.17484130659|-177.17484130659|-177.17484130659|-177.17484130659|-177.65617630923|-177.65617630923|-177.65617630923|-181.27142193833|-181.27142193833|-186.11742160629|-190.81768870696|-191.81790042641|-191.81790042641|178.86992771259|178.86992771259|178.86992771259|178.86992771259|178.86992771259|178.86992771259|178.86992771259|178.86992771259
00480|8058|/equities/waste-managemnt|SnP500/R1000GROWTH/R1000VALUE|183.54928203383|183.54928203383|183.54928203383|182.26809348838|181.56399069645|181.28665829608|180.34996653514|180.34996653514|180.34996653514|179.95635489311|179.5815026902|178.69063538404|178.69063538404|178.69063538404|177.69435487965|177.69435487965|176.1248404845|175.68871639662|174.93413234743||174.16372761233|173.19659918255|173.19659918255|173.19659918255|173.19659918255|173.19659918255|173.19659918255|173.19659918255|172.95605561108||172.95605561108|172.17061971924|171.08349836426|171.04241811286||171.04241811286|171.04241811286|171.04241811286|171.04241811286|171.04241811286|171.04241811286|171.04241811286|171.04241811286|168.73990145271|167.77579906952|167.77579906952|167.77579906952|167.77579906952|167.77579906952|167.57032297465|166.21119497454|166.02275240033|166.02275240033|166.02275240033|166.02275240033|166.02275240033||165.53361343906|165.09711035227|165.09711035227|165.09711035227|165.09711035227|165.09711035227|165.09711035227|165.09711035227|163.80567209959|162.74574070771|162.00638432855|161.2982068101|160.02855990103|159.25684189986|155.5902666007|155.2447469405|154.3230529021|154.29884002417|154.29884002417|154.29884002417|152.81174074198|152.81174074198|152.81174074198|152.81174074198|152.81174074198|152.81174074198|152.81174074198|152.15637616079|149.96848397411|-157.59224545102|-157.59224545102|-157.59224545102|-157.59224545102|-157.59224545102|-157.59224545102|-157.59224545102|-157.59224545102|-157.71892459239|-159.46156043306|-160.1664627845|-160.48384611419|-161.76498818189|-161.86850363624|-161.86850363624|-161.86850363624|-161.86850363624|-161.86850363624|-161.86850363624|-161.86850363624|-161.86850363624|-161.86850363624|-161.86850363624|-161.86850363624|-161.86850363624|-161.86850363624|-161.86850363624|-162.2622291447||-162.74636161342|-162.87656682431|-162.87656682431|-162.87656682431|-164.03562899098|-164.13292493274|-164.1374192707|-164.29157272889|-164.80841505874|-165.43323922543|-165.77693457502|-166.57770172642|-167.03591173541|-167.05329914503|-168.03394548899|-168.03394548899|-168.46768358157|-168.46768358157|-168.46768358157|-168.8163157349|-169.3814717272|-170.89523792036|-171.85507943839|-171.85507943839|-171.85507943839|-172.54092214075|-172.81047182577|-173.51213744972|165.27281560786|165.27281560786|165.27281560786|164.31827559855|164.31827559855|164.31827559855|164.31827559855|164.31827559855|164.31827559855|164.31827559855|164.31827559855|164.31827559855|164.31827559855|164.31827559855|164.31827559855||164.31827559855|164.31827559855|161.45814784794|161.40961333148|161.33790366774|-167.47070064658|-167.47070064658|-167.47070064658|-167.47070064658|-167.47070064658||-167.47070064658|-167.47070064658|-167.47070064658|-167.47070064658|-167.47070064658|-167.47070064658|-167.47070064658|-167.47070064658|-167.47070064658|-167.47070064658|-167.47070064658|-167.47070064658|-167.47070064658|-167.47070064658||-167.8319839209|-167.8319839209|-169.5123215332|-169.5123215332|163.73371969715|163.73371969715|163.73371969715|163.73371969715|163.73371969715|163.73371969715|163.73371969715|163.73371969715|163.49974151734|163.28795301785|162.17883282094|161.31202846533|160.55781805257|160.45256998517|160.15370351728|160.15370351728|160.15370351728|160.15370351728|160.15370351728|160.15370351728|159.55101811366|159.55101811366|159.07218124554|158.77409735968|158.74065983351|158.64017099031|158.64017099031|158.64017099031|157.01241719599|155.95700431761|155.95700431761||155.95700431761|155.95700431761|155.90728590146|155.90728590146|154.96254287445|151.73893415357|148.4718710783|-155.89372989411|-155.89372989411|-155.89372989411|-155.89372989411|-155.89372989411|-155.89372989411|-155.89372989411|-155.89372989411|-155.89372989411|-155.89372989411|-155.89372989411|-155.89372989411|-155.89372989411|-155.89372989411|-155.89372989411|-156.44457990812|-156.44457990812|-156.44457990812|-156.44457990812|-156.5462042721|-157.48700872085|-158.34746605257|-158.34746605257|-158.973298564
00481|7881|/equities/waters-corp|SnP500/R1000GROWTH/R1000VALUE|304.72103727855|304.72103727855|304.72103727855|304.72103727855|304.72103727855|304.72103727855|304.72103727855|304.72103727855|304.72103727855|-327.90186294626|-327.90186294626|-327.90186294626|-327.90186294626|-327.90186294626|-327.90186294626|-327.90186294626|-327.90186294626|-327.90186294626|-327.90186294626||-327.90186294626|-327.90186294626|-327.90186294626|-329.42233846731|-329.42233846731|-329.42233846731|-329.42233846731|-339.77192886063|315.01225558928||315.01225558928|315.01225558928|312.01832550556|309.18091126052||308.55376180639|304.94110943347|304.94110943347|303.88988152113|298.4932128121|295.20307724289|295.20307724289|282.84951731686|277.05363408199|274.91377365447|271.26335941263|269.67095307187|269.19691642097|269.19691642097|269.19691642097|262.76270234112|260.36326193284|260.35253116236|256.47803379118|256.47803379118|255.90975142651||253.07861615478|250.16734633246|243.03380314169|243.03380314169|243.03380314169|238.01588987044|-262.48975710595|-262.48975710595|-262.48975710595|-262.48975710595|-262.48975710595|-262.48975710595|-262.48975710595|-262.48975710595|-262.48975710595|-262.48975710595|-264.78689107439|-264.78689107439|-265.22384689501|-265.22384689501|-265.22384689501|-269.43371972167|-272.96024045241|-272.96024045241|-272.96024045241|-272.96024045241|-273.03754881952|-273.03754881952|-273.03754881952|-279.29516704463|-279.29516704463|-279.29516704463|-279.29516704463|-279.29516704463|-279.29516704463|-279.29516704463|-279.29516704463|-279.29516704463|-279.29516704463|-279.29516704463|-279.29516704463|-279.29516704463|-279.29516704463|-279.29516704463|-279.29516704463|-279.29516704463|-279.29516704463|-279.29516704463|-279.29516704463|-279.29516704463|-279.29516704463|-279.29516704463|-282.14186719151|-285.00844164128|269.73275522318|269.73275522318|269.73275522318||269.73275522318|269.73275522318|269.73275522318|265.6597382661|-287.49945607434|-287.49945607434|-287.49945607434|-287.49945607434|-287.49945607434|-290.06413528931|269.57270179132|269.57270179132|269.57270179132|269.57270179132|269.57270179132|269.57270179132|269.57270179132|269.57270179132|269.05341191735|269.05341191735|269.05341191735|269.05341191735|269.05341191735|269.05341191735|269.05341191735|269.05341191735|269.05341191735|269.05341191735|269.05341191735|269.05341191735|262.98823722696|260.52170675595|260.52170675595|254.4274609707|252.23273353027|252.20664680718|251.13205841252|251.13205841252|251.13205841252|251.13205841252|251.13205841252|251.13205841252|251.13205841252||251.13205841252|251.13205841252|251.13205841252|251.13205841252|251.13205841252|251.13205841252|251.13205841252|251.13205841252|251.13205841252|251.13205841252||251.13205841252|-268.26811653143|-268.26811653143|-268.26811653143|-268.26811653143|-268.26811653143|-272.93438841755|-272.93438841755|-272.93438841755|-272.93438841755|-272.93438841755|-272.93438841755|-272.93438841755|-279.65622252286||-280.76783166911|-280.76783166911|-280.76783166911|-288.51749159126|-288.51749159126|-288.51749159126|-288.51749159126|-288.51749159126|-294.11832561789|-295.44610362727|-295.44610362727|-295.44610362727|-300.84733492223|-301.86538427503|-316.07696754712|-316.07696754712|-316.07696754712|-316.07696754712|-316.07696754712|-316.07696754712|-316.07696754712|-316.07696754712|-316.07696754712|-316.07696754712|-316.07696754712|-316.07696754712|-316.07696754712|-316.07696754712|-316.07696754712|-316.07696754712|-316.07696754712|-316.07696754712|-316.07696754712|-316.07696754712|-316.07696754712||-320.42024307536|-322.21081044883|-322.21081044883|-322.21081044883|-322.21081044883|-322.21081044883|-322.21081044883|-322.21081044883|-322.21081044883|-322.21081044883|-326.87074804865|-326.87074804865|-326.87074804865|-326.87074804865|-327.60819055201|-327.60819055201|-327.60819055201|-328.9518695599|-328.9518695599|-331.56019407739|-331.56019407739|-331.56019407739|-331.56019407739|-331.56019407739|-331.56019407739|-331.56019407739|-331.56019407739|-336.58299728488|-339.04989132457|-342.11184824366|-346.19441273058
00482|13867|/equities/wisconsin-energy-corp|SnP500/R1000VALUE|-81.767121963896|-82.064579942931|-82.908420751612|-83.056022853897|-83.720582135569|-83.933793882487|-83.933793882487|-83.933793882487|-83.933793882487|-83.933793882487|-83.933793882487|-83.933793882487|-83.933793882487|-83.933793882487|-84.5286613614|-84.873508893852|-85.157221117952|-86.876221859166|81.788208155808||81.788208155808|81.788208155808|81.788208155808|81.788208155808|81.788208155808|81.788208155808|81.788208155808|81.762175830401|80.697895134021||80.697895134021|80.697895134021|80.697895134021|80.697895134021||80.697895134021|80.697895134021|80.697895134021|80.697895134021|80.697895134021|80.697895134021|80.697895134021|80.697895134021|80.697895134021|80.697895134021|80.697895134021|80.697895134021|80.60098360275|80.60098360275|80.60098360275|79.708871822608|79.145710515323|79.145710515323|79.145710515323|79.145710515323|79.145710515323||79.145710515323|79.145710515323|79.145710515323|79.145710515323|79.145710515323|79.145710515323|79.145710515323|79.145710515323|79.145710515323|79.145710515323|79.145710515323|79.145710515323|79.145710515323|79.145710515323|78.517927858734|78.517927858734|78.517927858734|78.517927858734|78.517927858734|78.517927858734|78.251526678503|78.251526678503|78.251526678503|78.251526678503|78.251526678503|78.251526678503|77.934341047539|77.596210477897|77.137832513492|77.137832513492|77.137832513492|-82.443288193812|-82.443288193812|-82.443288193812|-82.443288193812|-82.443288193812|-82.443288193812|-83.255614133533|-84.434416082975|-84.434416082975|-85.377685842113|-87.284095668347|83.673891960955|83.673891960955|83.673891960955|83.673891960955|83.269884466436|83.085410287972|83.085410287972|82.607675741112|-86.20219343091|-86.20219343091|-86.20219343091|-86.20219343091|-86.20219343091|-86.20219343091|-86.404660520564||-87.388793214173|-88.466715953981|-88.772910130877|-88.772910130877|-88.772910130877|-88.772910130877|-88.772910130877|-88.772910130877|-89.03878425322|-89.231054535262|-89.231054535262|-89.231054535262|-89.231054535262|-89.643950399151|-90.756279133416|-91.129847789977|-92.048776467279|-92.048776467279|-92.048776467279|-92.69669154798|-93.271325891934|88.097373785706|88.097373785706|88.097373785706|88.097373785706|88.097373785706|88.097373785706|88.097373785706|87.720417674087|87.458795211605|87.306441463686|87.180217086122|87.180217086122|87.180217086122|87.180217086122|87.180217086122|87.180217086122|87.180217086122|87.180217086122|87.180217086122|87.180217086122|87.180217086122|87.180217086122||87.180217086122|87.180217086122|87.180217086122|87.180217086122|87.180217086122|87.180217086122|87.180217086122|87.180217086122|87.180217086122|87.180217086122||87.180217086122|86.334200235258|-90.898412401208|-90.898412401208|-90.898412401208|-90.898412401208|-90.898412401208|-90.898412401208|-90.898412401208|-90.898412401208|-90.898412401208|-90.898412401208|-90.898412401208|-90.898412401208||-90.898412401208|-91.990178089151|-93.439641931332|-94.324601891611|-94.53593576834|-94.53593576834|-94.53593576834|-94.855395194396|-96.665991540865|-97.951104848601|93.626234320857|93.626234320857|93.626234320857|93.626234320857|93.626234320857|93.626234320857|93.626234320857|93.626234320857|93.626234320857|93.626234320857|93.626234320857|93.626234320857|93.626234320857|93.626234320857|93.166101784368|93.166101784368|93.166101784368|93.166101784368|93.166101784368|93.166101784368|93.166101784368|93.166101784368|93.166101784368|92.999557860316|92.65593486708||92.65593486708|91.197146054569|89.119050578345|88.904160133691|88.904160133691|88.401443286837|88.282178198916|88.282178198916|88.282178198916|88.282178198916|88.282178198916|88.282178198916|88.282178198916|88.282178198916|88.282178198916|88.282178198916|86.655199355133|-92.731148724513|-92.731148724513|-92.731148724513|-92.731148724513|-92.731148724513|-92.731148724513|-92.731148724513|-92.731148724513|-92.731148724513|-93.09516758914|-95.079629315217|-96.014950680242|-96.014950680242|-96.265219078578
00483|7992|/equities/wells-fargo|SnP500/R1000VALUE|-50.871787465567|-51.257885725109|-51.257885725109|-51.773761730291|48.39712001927|48.39712001927|48.39712001927|48.39712001927|48.39712001927|47.715689681717|47.456876567942|46.985140910791|46.779045227553|-49.171648083761|-49.171648083761|-49.171648083761|-49.171648083761|-49.562110117889|-49.613456915724||-50.800505530953|47.429679025429|47.429679025429|47.429679025429|47.429679025429|47.429679025429|47.429679025429|47.429679025429|47.429679025429||47.429679025429|47.429679025429|47.429679025429|47.429679025429||47.429679025429|47.429679025429|47.429679025429|47.429679025429|47.429679025429|47.429679025429|46.539088263796|44.481488350019|43.892210142463|43.553010879457|43.341955540909|42.799396274634|42.709133621853|42.709133621853|42.709133621853|42.617164502322|41.966270537045|41.915855719939|41.107618678825|40.850021484478|40.850021484478||40.443891661017|40.421123295469|40.421123295469|40.299582354938|40.092540631955|40.092540631955|39.51119961812|38.931086375599|38.931086375599|38.931086375599|38.931086375599|38.931086375599|38.931086375599|38.857316787911|-41.497797724842|-41.497797724842|-41.497797724842|-41.497797724842|-41.497797724842|-41.497797724842|-41.497797724842|39.235684746557|39.235684746557|39.235684746557|39.235684746557|39.235684746557|39.235684746557|39.141040133165|-41.462404955028|-41.462404955028|-41.462404955028|-41.462404955028|-41.462404955028|-41.462404955028|-41.462404955028|-41.462404955028|-41.739894377521|-42.799048833639|-43.491115585481|-43.491115585481|-43.491115585481|-43.545752860347|40.864854681075|40.864854681075|40.864854681075|40.864854681075|40.864854681075|40.735947992603|40.560552976504|40.560552976504|-43.019409636989|-43.019409636989|-43.019409636989|-43.019409636989|-43.019409636989|-43.379065491905|-43.766451686812||-43.766451686812|-43.766451686812|-43.808442799025|-43.808442799025|-43.808442799025|-43.808442799025|-43.900115114884|-43.900115114884|-44.602623310835|-44.966409519316|-44.966409519316|-45.085175226134|-45.140472727795|-45.700525422648|43.669273643401|43.669273643401|43.669273643401|43.669273643401|43.669273643401|43.669273643401|43.669273643401|43.669273643401|43.669273643401|43.669273643401|43.669273643401|43.669273643401|43.669273643401|43.669273643401|43.669273643401|43.669273643401|43.669273643401|43.669273643401|43.003082571986|42.09981421471|41.478350403872|41.478350403872|41.056776844756|40.839752448153|40.642518260654|40.642518260654|40.642518260654|40.642518260654|40.642518260654||40.626686973236|40.365209282396|39.303692182065|39.303692182065|39.303692182065|39.303692182065|39.303692182065|39.303692182065|39.303692182065|39.303692182065||39.303692182065|39.252614812277|39.252614812277|39.252614812277|39.252614812277|39.252614812277|38.794851758107|38.310390766048|38.176353486636|38.176353486636|38.176353486636|38.176353486636|38.176353486636|38.176353486636||38.176353486636|38.176353486636|38.176353486636|38.176353486636|37.300948920359|-40.883446750153|-40.883446750153|-40.883446750153|-40.883446750153|-40.883446750153|-40.883446750153|-40.883446750153|-40.883446750153|-40.883446750153|-40.883446750153|-40.883446750153|-40.883446750153|-42.433872551532|-42.433872551532|38.886525089299|38.886525089299|38.886525089299|38.886525089299|38.886525089299|38.886525089299|38.886525089299|38.886525089299|38.886525089299|38.236138589687|36.999043419964|-40.078480431578|-40.078480431578|-40.078480431578|-40.078480431578|-40.078480431578||-40.078480431578|-40.078480431578|-40.284768646762|-40.284768646762|-40.284768646762|-40.284768646762|-40.284768646762|-40.284768646762|-40.284768646762|-40.284768646762|-41.53181962813|-42.52316739653|-42.836727184701|-42.836727184701|-43.242472589731|-43.530122660707|-43.530122660707|-44.038670432802|-44.038670432802|-45.168800446982|-45.886445042817|-47.194939080574|-48.336042236065|45.272288917518|45.272288917518|45.272288917518|45.272288917518|45.272288917518|45.272288917518|45.272288917518|45.272288917518
00484|13848|/equities/health-care-reit|SnP500/R1000VALUE|-91.697734639044|-91.697734639044|-91.697734639044|-91.697734639044|-91.697734639044|-91.697734639044|-91.697734639044|-91.697734639044|-91.697734639044|-92.188041471767|-92.527266793039|-92.936920783352|-92.936920783352|87.511692116995|87.511692116995|87.511692116995|87.511692116995|87.511692116995|87.511692116995||87.024076086877|87.024076086877|87.024076086877|87.024076086877|87.024076086877|87.024076086877|87.024076086877|87.024076086877|87.024076086877||87.024076086877|87.024076086877|87.024076086877|87.024076086877||87.024076086877|87.024076086877|87.024076086877|87.024076086877|87.024076086877|87.024076086877|87.024076086877|85.234529573186|85.234529573186|85.234529573186|85.234529573186|85.234529573186|85.234529573186|85.234529573186|85.234529573186|85.234529573186|85.234529573186|85.234529573186|85.234529573186|85.234529573186|84.052812450974||83.83812572542|83.632640542622|83.287194738462|83.287194738462|83.287194738462|83.287194738462|83.287194738462|83.287194738462|83.287194738462|83.287194738462|83.287194738462|83.287194738462|83.287194738462|83.287194738462|81.22299481506|80.384006418603|80.384006418603|80.384006418603|80.384006418603|80.384006418603|80.384006418603|80.384006418603|80.384006418603|80.384006418603|80.384006418603|80.384006418603|80.384006418603|79.626119311007|79.364020117292|78.824059237386|78.824059237386|-85.334409792013|-85.334409792013|-85.334409792013|-85.334409792013|-85.334409792013|-85.334409792013|-85.334409792013|-85.334409792013|-85.334409792013|-85.334409792013|80.777853711408|80.777853711408|80.777853711408|80.777853711408|80.777853711408|80.149519577986|80.149519577986|80.149519577986|79.830020312209|79.616693418157|79.616693418157|79.616693418157|79.616693418157|79.616693418157|79.616693418157|79.616693418157||79.616693418157|79.616693418157|79.616693418157|79.616693418157|79.616693418157|79.616693418157|79.616693418157|79.616693418157|79.616693418157|79.616693418157|79.616693418157|79.616693418157|79.616693418157|79.616693418157|79.616693418157|79.616693418157|79.616693418157|79.171878303567|78.617377297552|78.617377297552|78.617377297552|78.617377297552|78.617377297552|78.531097085698|78.531097085698|78.531097085698|78.531097085698|78.531097085698|78.531097085698|77.838492560634|-82.449493181235|-82.449493181235|-82.449493181235|-82.449493181235|-82.449493181235|-82.449493181235|-82.449493181235|-82.449493181235|-82.449493181235|-82.449493181235|-82.449493181235|-82.449493181235|-82.449493181235||-82.449493181235|-82.449493181235|-82.449493181235|-82.449493181235|-82.449493181235|-82.449493181235|-82.449493181235|77.571498528353|77.571498528353|77.571498528353||77.571498528353|77.571498528353|77.571498528353|77.496388796559|76.633486195395|75.462765609765|74.878819054525|74.853468756058|72.672465911815|-78.400618961097|-78.400618961097|-78.400618961097|-78.400618961097|-78.400618961097||-78.443190921944|-78.688544129444|-80.342275035727|74.45618724852|74.45618724852|74.45618724852|74.45618724852|74.45618724852|74.45618724852|74.45618724852|74.45618724852|74.45618724852|74.45618724852|74.45618724852|74.45618724852|74.45618724852|74.45618724852|74.45618724852|74.45618724852|74.45618724852|74.204092026079|72.635657840663|71.984623756335|71.438592578955|71.438592578955|71.438592578955|71.438592578955|71.109545868842|70.609547052348|70.009236012286|70.009236012286|70.009236012286|70.009236012286|69.299148412088|66.74850023625||-72.543117895776|-72.543117895776|-72.543117895776|-72.543117895776|-72.543117895776|-72.543117895776|-72.543117895776|-72.543117895776|-72.543117895776|-72.543117895776|-72.590690179063|-73.797987138114|-74.653341424489|-74.653341424489|-74.653341424489|-74.653341424489|-74.653341424489|-74.653341424489|-74.653341424489|-76.230378190703|72.375588089176|72.375588089176|72.375588089176|72.375588089176|72.375588089176|72.375588089176|72.375588089176|72.375588089176|72.375588089176|72.375588089176|72.375588089176
00485|8117|/equities/western-digital|SnP500/R1000VALUE|55.773216999367|55.773216999367|55.773216999367|55.773216999367|55.773216999367|55.773216999367|55.773216999367|55.773216999367|55.773216999367|55.773216999367|55.773216999367|55.773216999367|54.508576062868|54.317863945111|53.979292026211|50.923659129329|49.902396938743|-52.525926688776|-52.525926688776||-52.525926688776|-52.525926688776|-52.525926688776|-52.525926688776|49.704149931006|49.704149931006|49.704149931006|49.704149931006|49.704149931006||49.704149931006|49.704149931006|49.704149931006|49.704149931006||49.130722382921|48.04696374829|47.922976321374|47.922976321374|47.922976321374|47.922976321374|47.922976321374|46.516572972575|46.009523626211|45.334471221371|44.653347710304|44.653347710304|44.653347710304|44.653347710304|44.653347710304|44.653347710304|44.198794551755|44.198794551755|43.285394239898|43.285394239898|43.133261160516||43.133261160516|43.133261160516|43.133261160516|42.425848488965|41.597027946291|41.597027946291|41.597027946291|39.927808100181|39.707842833683|39.367047847295|-43.886999688932|-43.886999688932|-43.886999688932|-43.886999688932|-43.886999688932|-43.886999688932|-43.886999688932|-43.886999688932|-43.886999688932|-44.249998925338|-45.821425398858|-45.821425398858|-45.821425398858|-46.582909761018|42.913247155645|42.913247155645|42.913247155645|42.913247155645|42.913247155645|42.913247155645|42.913247155645|42.913247155645|42.913247155645|42.913247155645|42.913247155645|42.872429331074|42.872429331074|42.872429331074|42.872429331074|42.872429331074|42.872429331074|42.872429331074|42.872429331074|42.872429331074|42.872429331074|42.872429331074|42.193000257023|42.193000257023|42.193000257023|42.193000257023|42.193000257023|42.193000257023|42.193000257023|42.193000257023|42.193000257023|42.193000257023|42.193000257023||42.193000257023|41.130000472077|-42.673047148429|-42.673047148429|-42.673047148429|-42.673047148429|-42.824690822535|-42.824690822535|-42.824690822535|-42.824690822535|-42.824690822535|40.197963295481|40.197963295481|40.197963295481|40.197963295481|40.197963295481|40.197963295481|40.197963295481|40.197963295481|40.197963295481|40.046345986814|39.467871042337|39.467871042337|39.467871042337|39.467871042337|39.188191886573|38.001325072877|37.357992734492|37.357992734492|37.357992734492|37.357992734492|37.357992734492|37.357992734492|37.357992734492|37.357992734492|37.357992734492|37.357992734492|37.357992734492|37.357992734492|37.357992734492|37.357992734492|37.357992734492|37.357992734492||37.357992734492|37.357992734492|37.357992734492|37.357992734492|37.357992734492|37.357992734492|37.357992734492|37.357992734492|37.357992734492|37.357992734492||37.357992734492|37.357992734492|37.252771366504|37.237523172594|36.503916738538|36.428797927287|36.428797927287|36.428797927287|36.379676492816|36.379676492816|36.379676492816|36.379676492816|36.379676492816|36.379676492816||35.22158501745|34.599604826934|34.599604826934|34.599604826934|34.599604826934|34.599604826934|34.007336967263|33.309015027984|32.728181565585|32.049092094967|-35.656306346739|-35.656306346739|-35.656306346739|-35.656306346739|-35.656306346739|-35.656306346739|-35.656306346739|-35.656306346739|-35.656306346739|-35.656306346739|-35.656306346739|-35.656306346739|-35.742290254096|-35.742290254096|-36.430321741611|-36.811748770112|-37.440831161466|-38.372034259336|34.933622071606|34.933622071606|34.933622071606|34.933622071606|34.933622071606|34.933622071606|34.188600332994||-37.940429369911|-37.940429369911|-37.940429369911|-37.940429369911|-37.940429369911|-37.940429369911|-37.940429369911|-37.940429369911|-38.055622491004|-38.055622491004|-38.055622491004|-38.055622491004|-38.055622491004|-38.055622491004|-38.055622491004|-38.055622491004|-38.055622491004|-38.661538123057|-38.661538123057|-39.771153766762|-40.784558493919|-40.784558493919|-40.784558493919|-41.543606455035|-41.543606455035|-41.543606455035|-42.069596271721|-42.328441175054|-43.020966463411|-43.020966463411|-43.841628106793
00486|8323|/equities/western-union|SnP500/R1000GROWTH/R1000VALUE|-13.048052205176|-13.048052205176|-13.150409128774|12.008732133384|12.008732133384|12.008732133384|12.008732133384|12.008732133384|12.008732133384|11.872632062577|11.872632062577|11.76959094752|11.754545632879|11.625050482794|-12.339282977909|-12.339282977909|-12.339282977909|-12.339282977909|-12.339282977909||-12.339282977909|-12.339282977909|-12.339282977909|-12.339282977909|-12.339282977909|-12.339282977909|-12.339282977909|-12.339282977909|-12.339282977909||-12.339282977909|-12.339282977909|-12.339282977909|-12.339282977909||-12.339282977909|-12.339282977909|-12.339282977909|-12.339282977909|-12.339282977909|-12.339282977909|-12.339282977909|-12.339282977909|-12.339282977909|-12.339282977909|-12.339282977909|-12.339282977909|-12.339282977909|-12.339282977909|-12.339282977909|-12.339282977909|-12.428648300006|-12.514105432774|-12.514105432774|-12.514105432774|-12.514105432774||-12.514105432774|-12.514105432774|-12.514105432774|-12.514105432774|-12.514105432774|-12.514105432774|-12.514105432774|-12.514105432774|-12.514105432774|-12.514105432774|-12.514105432774|-12.514105432774|-12.514105432774|-12.514105432774|-12.514105432774|-12.514105432774|-12.514105432774|-12.607895128755|-12.833772015602|-13.247802443009|12.63644746559|12.63644746559|12.61712272691|12.61712272691|12.61712272691|12.59700383727|12.59700383727|12.569713793449|12.569713793449|12.569713793449|12.569713793449|12.569713793449|12.569713793449|12.569713793449|12.569713793449|12.569713793449|12.569713793449|12.569713793449|12.569713793449|12.561904600652|12.425715297573|12.425715297573|12.412738687587|12.401654595349|12.364088295432|12.364088295432|12.364088295432|12.364088295432|12.364088295432|12.364088295432|12.364088295432|12.364088295432|12.27162583507|12.141251226673|12.035279587916|11.960309854272|11.912975347488||11.912975347488|-12.423879500965|-12.423879500965|-12.423879500965|-12.423879500965|-12.423879500965|-12.423879500965|-12.423879500965|-12.423879500965|-12.423879500965|-12.423879500965|-12.423879500965|-12.423879500965|-12.423879500965|-12.559310406159|-12.612956489815|-12.612956489815|-12.612956489815|-12.625229373788|11.807498049075|11.807498049075|11.807498049075|11.807498049075|11.807498049075|11.807498049075|11.807498049075|11.807498049075|11.807498049075|11.807498049075|11.709475384083|11.624266271639|11.624266271639|11.583351379024|11.430389940062|11.380398054725|11.380398054725|11.380398054725|-12.115683418695|-12.115683418695|-12.115683418695|-12.115683418695|-12.115683418695|-12.115683418695||-12.115683418695|-12.115683418695|-12.115683418695|-12.115683418695|-12.115683418695|-12.115683418695|11.291933825115|11.291933825115|11.291933825115|11.291933825115||11.291933825115|11.291933825115|11.291933825115|11.291933825115|11.291933825115|11.291933825115|11.291933825115|11.291933825115|11.291933825115|11.291933825115|11.291933825115|11.291933825115|11.291933825115|11.291933825115||11.291933825115|11.291933825115|11.291933825115|11.291933825115|11.291933825115|11.291933825115|11.291933825115|11.252782251925|11.252782251925|11.252782251925|11.252782251925|11.252782251925|11.252782251925|11.252782251925|11.167535996537|10.990040116951|10.721300766916|10.406866839694|-11.428480833584|-11.428563936985|-11.428563936985|-11.428563936985|-11.453404382905|-11.528226909859|-11.651363542591|-11.660403917138|-11.71544911895|-11.715738734478|-11.715738734478|-11.715738734478|-11.715738734478|-11.715738734478|-11.715738734478|-11.715738734478|-11.715738734478||-11.715738734478|-11.715738734478|-11.715738734478|-11.715738734478|-11.715738734478|-11.715738734478|-11.715738734478|-11.715738734478|-11.715738734478|-11.715738734478|-11.715738734478|-11.715738734478|-11.715738734478|-11.715738734478|-11.715738734478|-11.715738734478|-11.715738734478|-11.715738734478|-11.881654272338|-12.191282548132|-12.620035848819|-12.876706875919|-13.229118070734|-13.599298223006|-13.77116471766|-13.78184950615|-13.929277343497|-14.129196664741|-14.146881823984|-14.146881823984|-14.447924195889
00487|955555|/equities/westrock-co|SnP500/R1000VALUE|40.160230439441|39.801367222751|-40.88782598123|-40.88782598123|-40.920917739968|-41.372685157039|-41.943540690981|-42.7028239818|40.845888352963|40.845888352963|40.845888352963|40.517099195689|-41.791335823809|-41.791335823809|-41.791335823809|-42.219351612501|-42.506780027209|-42.866144576402|40.870958219093||40.870958219093|40.870958219093|40.870958219093|40.870958219093|40.870958219093|40.870958219093|40.870958219093|40.870958219093|40.870958219093||40.870958219093|40.870958219093|40.870958219093|40.870958219093||40.870958219093|40.870958219093|40.870958219093|40.870958219093|40.657399636131|40.657399636131|40.657399636131|39.257730228471|39.257730228471|39.257730228471|39.257730228471|39.257730228471|39.257730228471|39.257730228471|39.257730228471|39.257730228471|38.7897022375|37.130223606309|-39.075117929378|-39.075117929378|-39.075117929378||-39.075117929378|-39.075117929378|-39.43765434768|36.994280688062|36.994280688062|36.994280688062|36.313924224393|36.269111766104|36.269111766104|36.269111766104|35.806168726612|35.806168726612|35.806168726612|35.619629519437|34.804035232304|-36.634373180157|-36.634373180157|-36.634373180157|-36.634373180157|-36.634373180157|-36.634373180157|-36.634373180157|-36.634373180157|-37.397080412712|-38.505644470681|35.3917837604|35.112360763957|35.112360763957|35.055029206383|35.055029206383|35.055029206383|34.997253741277|34.648200223324|34.648200223324|34.648200223324|34.648200223324|34.648200223324|34.648200223324|34.648200223324|34.648200223324|34.648200223324|34.648200223324|34.648200223324|34.648200223324|34.648200223324|34.648200223324|34.648200223324|34.326914372117|34.326914372117|34.021017037134|33.073960599463|33.073960599463|32.026424735962|31.543548517976|-33.710181033384|-33.710181033384|-33.710181033384||-33.710181033384|-33.710181033384|-33.710181033384|-33.710181033384|-33.710181033384|-33.710181033384|-33.710181033384|-33.710181033384|-33.710181033384|-33.870478086749|31.775462157424|31.775462157424|31.775462157424|31.775462157424|31.775462157424|31.775462157424|31.775462157424|31.775462157424|31.646677361507|31.646677361507|31.646677361507|31.636032063187|31.134355428207|31.134355428207|31.134355428207|30.768172452172|30.568799545721|29.880890160088|29.527655898735|28.763227793028|28.277904953547|28.277904953547|27.891561682564|27.588401246448|27.542725717933|27.542725717933|27.542725717933|27.513861616355|-29.622908133855|-29.622908133855|-29.622908133855|-29.622908133855|-29.622908133855||-29.622908133855|-29.622908133855|-29.622908133855|-29.622908133855|-29.622908133855|-29.622908133855|-29.622908133855|-29.914342264986|27.735530476535|27.735530476535||27.735530476535|27.735530476535|27.735530476535|27.735530476535|27.735530476535|27.735530476535|27.735530476535|27.442811229455|-29.408652092769|-29.408652092769|-29.408652092769|-29.408652092769|-29.408652092769|-29.408652092769||-29.408652092769|-29.408652092769|-29.408652092769|-29.408652092769|-29.408652092769|-29.408652092769|-29.408652092769|-29.408652092769|-29.565168144255|-29.859374390155|-29.859374390155|-29.925895762186|-29.925895762186|-30.237716965919|-30.799073966615|-30.97801620019|-31.104105615892|-31.104105615892|-31.104105615892|-31.104105615892|-31.104105615892|-31.104105615892|-31.286228551112|29.098717614495|29.098717614495|29.098717614495|29.098717614495|28.641074733031|28.618932807989|28.549098410427|28.549098410427|28.549098410427|28.549098410427|28.549098410427|28.549098410427||28.549098410427|28.549098410427|28.549098410427|28.549098410427|27.969554175072|-30.262577241953|-30.262577241953|-30.262577241953|-30.262577241953|-30.262577241953|-30.262577241953|-30.262577241953|-30.262577241953|-30.262577241953|-30.262577241953|-30.453366425666|-30.453366425666|-31.639851414531|-31.68094617721|-32.707996282275|-33.716070292535|-33.716070292535|-34.158167110571|-34.158167110571|-34.158167110571|-34.158167110571|-34.158167110571|-34.158167110571|-34.158167110571|-34.158167110571|-34.379713042146
00488|8953|/equities/weyerhaeuser|SnP500/R1000VALUE|-34.203955153496|-34.203955153496|-34.203955153496|-34.203955153496|-34.203955153496|-34.203955153496|-34.203955153496|-34.203955153496|-34.203955153496|-34.203955153496|-34.203955153496|-34.203955153496|-34.203955153496|-34.203955153496|-34.203955153496|-34.203955153496|-34.203955153496|-34.39884067009|-35.008990557438||33.23987938171|33.23987938171|33.23987938171|33.23987938171|33.23987938171|33.23987938171|33.23987938171|33.23987938171|33.23987938171||33.23987938171|33.17653122219|32.964201400375|32.619112277136||32.432902097819|32.372995105935|32.372995105935|32.091105690216|31.442896779615|31.340160935277|31.246291047063|30.253154519483|30.253154519483|30.253154519483|30.253154519483|30.253154519483|30.253154519483|30.253154519483|30.253154519483|30.253154519483|30.253154519483|30.253154519483|30.253154519483|30.253154519483|30.253154519483||30.252115942024|30.178164436361|30.178164436361|30.178164436361|29.849062215572|29.849062215572|29.173401580128|28.962863805177|28.962863805177|28.962863805177|28.962863805177|28.962863805177|28.962863805177|28.895738153857|27.787765111308|-30.130816894791|-30.280698783631|-30.280698783631|-30.360259486116|-30.360259486116|-30.360259486116|-30.360259486116|-30.575564968229|-30.901739663151|-31.211932467385|-31.43048074396|-31.443386400767|-31.443386400767|-31.443386400767|-31.443386400767|-31.443386400767|-31.443386400767|-31.443386400767|-31.443386400767|-31.443386400767|-31.443386400767|-31.58958449742|-31.896271550885|-32.006816637653|-32.006816637653|-32.564249583401|-32.564249583401|-32.759443888309|-32.812714825341|-32.83635061126|-33.513166404886|-33.569375314159|-33.569375314159|-33.569375314159|-33.569375314159|-33.569375314159|-33.569375314159|-33.638471804109|-33.762802755183|-33.762802755183|-33.762802755183|-33.78845875137||-33.78845875137|-33.78845875137|-33.78845875137|-33.78845875137|-33.78845875137|-33.78845875137|-33.78845875137|-33.78845875137|-33.78845875137|-33.78845875137|-33.78845875137|-34.138287781267|-34.385041818121|-34.432266457322|-34.59059099675|-34.59059099675|-34.59059099675|-34.59059099675|-34.59059099675|-34.59059099675|-34.59059099675|32.898968216574|32.898968216574|32.898968216574|32.898968216574|32.898968216574|32.898968216574|32.898968216574|32.898968216574|32.898968216574|32.898968216574|32.898968216574|32.898968216574|32.898968216574|32.485708402393|32.485708402393|32.485708402393|32.421896800728|32.188773536385|31.955304039519|31.669888408086|31.669888408086|31.669888408086||31.669888408086|31.570135018451|31.128582739414|30.762036614486|29.747819058176|29.289637754708|29.289637754708|29.289637754708|29.289637754708|29.289637754708||29.289637754708|28.920262629051|28.920262629051|28.479736864852|-30.130367965218|-30.130367965218|-30.130367965218|-30.130367965218|-30.130367965218|-30.130367965218|-30.130367965218|-30.130367965218|-30.130367965218|-30.130367965218||-30.134853807552|-30.326782720468|-30.711424422685|-31.054916355813|-31.187326533914|-31.187326533914|-31.187326533914|-31.187326533914|-31.282682227689|-31.282682227689|-31.282682227689|-31.282682227689|-31.282682227689|-31.282682227689|-31.282682227689|-31.282682227689|-31.282682227689|-31.282682227689|-31.282682227689|-31.282682227689|-31.282682227689|-31.282682227689|-31.482980833669|29.513239631288|29.513239631288|29.513239631288|29.513239631288|29.513239631288|29.513239631288|29.289710319961|28.966410140394|28.966410140394|28.966410140394|28.801289642518|-30.617717290104||-30.617717290104|-30.617717290104|-30.617717290104|-30.617717290104|-30.617717290104|-30.617717290104|-30.617717290104|-30.617717290104|-30.617717290104|-30.617717290104|-31.091351853676|-31.738168251589|-31.926555180358|-31.926555180358|-31.926555180358|-32.08006183285|-32.108679682883|-32.328956989193|-32.328956989193|-32.485506803618|-32.68617976037|-32.68617976037|-32.68617976037|-32.94168643384|-32.94168643384|-32.94168643384|-32.94168643384|-32.94168643384|-32.94168643384|-32.94168643384|-33.263193712175
00489|8228|/equities/whirl-pool-corp|SnP500/R1000VALUE|-118.28852090028|-118.51116626192|-118.51116626192|-118.51116626192|-118.95018754986|-120.07450874071|-120.07450874071|-120.07450874071|-120.07450874071|-120.07450874071|-120.07450874071|-120.07450874071|-120.07450874071|-121.03077385023|-121.03077385023|-121.03077385023|-121.03077385023|-121.60252202434|-122.53891344515||-126.78621531386|114.34546141114|114.34546141114|114.34546141114|114.34546141114|114.34546141114|114.34546141114|114.34546141114|114.34546141114||114.34546141114|114.17884926759|113.64399957616|111.31657971231||110.52252348962|110.52252348962|110.52252348962|110.52252348962|110.52252348962|110.52252348962|110.52252348962|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153||-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.43789843153|-116.81433337078|-127.14592618794|-132.02680753903|-132.02680753903|-132.02680753903|-132.02680753903|-132.02680753903|-132.02680753903|-132.02680753903|-132.02680753903|-132.02680753903|-132.47506951817|-132.47506951817|-132.47506951817|-132.47506951817|-132.47506951817|-135.80552852957|-135.96617071727|-138.10172313609|-138.10172313609|-138.10172313609|-138.10172313609|-138.10172313609|-138.10172313609|-139.19229850678|-139.59489144119|-141.74999500681|133.86125879581|133.86125879581|133.86125879581|133.86125879581|133.86125879581|133.86125879581|133.86125879581|133.86125879581|133.86125879581|133.86125879581|133.86125879581|133.86125879581||133.86125879581|-141.7923401025|-141.7923401025|-141.7923401025|-141.7923401025|-141.7923401025|-142.37039016652|-143.30489105419|-143.30489105419|-143.30489105419|-143.37710130696|-144.59400111309|-146.6111112289|-147.63484760704|-148.72205052312|-149.6714495016|-150.51660350438|-150.80039515624|-151.64766772731|-153.68594032332|-153.68594032332|-153.68594032332|-153.68594032332|-153.68594032332|-154.93604761809|-155.39616846211|-155.84129751133|-157.44421342134|-158.68913134733|148.4774217093|148.4774217093|148.4774217093|148.4774217093|148.4774217093|148.4774217093|148.4774217093|148.4774217093|148.4774217093|145.40491585865|140.60712035645|138.59199305615|138.59199305615|138.59199305615||138.59199305615|138.51655336045|136.61666926672|136.61666926672|136.61666926672|136.61666926672|136.61666926672|136.61666926672|136.61666926672|136.61666926672||136.61666926672|136.09685663967|135.76651080216|134.62667765182|132.2092919702|132.2092919702|132.2092919702|129.32754785426|-138.4644749119|-138.4644749119|-138.4644749119|-138.4644749119|-138.4644749119|-138.4644749119||-138.4644749119|-138.4644749119|-138.4644749119|-138.4644749119|-138.4644749119|-138.4644749119|-138.4644749119|-138.4644749119|-138.4644749119|-141.05708953563|-141.49596692924|130.59814420956|130.59814420956|130.59814420956|130.59814420956|130.59814420956|130.59814420956|130.59814420956|-140.79102283641|-140.79102283641|-140.79102283641|-140.79102283641|-140.79102283641|-146.80684303955|133.60496892845|133.47876728812|132.05196029654|130.60384233252|129.8331563501|127.48412974989|-136.55328682632|-136.55328682632|-136.55328682632|-136.55328682632|-136.55328682632||-137.52420773739|-137.73075949516|-137.73075949516|-137.73075949516|-137.73075949516|-137.73075949516|-137.73075949516|-137.73075949516|-137.73075949516|-137.73075949516|-139.106951892|-140.6204549622|-140.6204549622|-140.6204549622|-140.6204549622|-141.08300291956|-142.00848014554|-143.45946462536|-143.45946462536|-143.45946462536|-146.28205445255|-146.28205445255|-146.87773909572|-146.87773909572|-146.87773909572|-146.87773909572|-147.73636727866|-150.39319044282|-152.11466987253|-152.11466987253|-152.55074487925
00490|8122|/equities/williams-cos|SnP500/R1000VALUE|-35.597208328859|-35.623056495064|-35.623056495064|-35.623056495064|-35.623056495064|-35.623056495064|-35.623056495064|-35.623056495064|-35.623056495064|-35.623056495064|-35.623056495064|-35.623056495064|-35.623056495064|-35.623056495064|-35.623056495064|-35.623056495064|-35.715617590341|-36.19290884909|-36.316505563293||-36.316505563293|-36.316505563293|-36.316505563293|-36.316505563293|-36.316505563293|-36.316505563293|-36.316505563293|-36.316505563293|-36.316505563293||-36.316505563293|-36.316505563293|-36.316505563293|-36.316505563293||-36.316505563293|-36.316505563293|-36.316505563293|-36.316505563293|-36.316505563293|-36.316505563293|-36.346701371859|-36.346701371859|-36.52022418732|-37.077194423085|-37.118944308647|-37.118944308647|35.42195995762|35.42195995762|35.42195995762|35.330510546918|35.089455951315|34.808006459984|34.796896173461|34.479939144964|34.371043384202||33.909492903427|33.834742053592|33.834742053592|33.834742053592|33.834742053592|33.834742053592|33.834742053592|33.834742053592|33.834742053592|33.834742053592|33.834742053592|33.834742053592|33.834742053592|33.798324673534|-35.922268652403|-35.922268652403|-35.922268652403|-35.922268652403|-36.020296705524|34.226775400234|34.226775400234|34.226775400234|34.226775400234|34.226775400234|34.226775400234|34.226775400234|34.226775400234|33.85169415164|33.476049684684|33.027277707171|32.818311488192|-34.499234879729|-34.499234879729|-34.499234879729|-34.499234879729|-34.499234879729|-34.499234879729|-35.043316643234|-35.238183755001|-35.238183755001|-35.238183755001|-35.238183755001|-35.25702505828|-35.25702505828|-35.387799372656|33.521351345776|33.521351345776|33.521351345776|33.521351345776|33.521351345776|33.521351345776|33.521351345776|33.521351345776|33.521351345776|33.521351345776|33.521351345776|33.521351345776||33.521351345776|33.521351345776|33.521351345776|33.521202079237|33.521202079237|33.521202079237|33.521202079237|33.521202079237|33.521202079237|33.521202079237|33.521202079237|33.521202079237|33.521202079237|33.521202079237|33.521202079237|33.510224651165|33.418455717087|33.418455717087|32.918359651815|32.918359651815|32.918359651815|32.878909232193|32.878909232193|32.878909232193|32.878909232193|32.638517317425|32.638517317425|32.601994332442|32.601994332442|32.601994332442|32.601994332442|32.601994332442|32.601994332442|32.601994332442|32.601994332442|32.601994332442|32.601994332442|32.257772031503|31.549748066484|31.198608216774|31.094571047323|31.094571047323|31.094571047323||31.094571047323|30.877578025942|30.471198247412|30.026887441718|29.484874117201|29.480506583549|29.480506583549|29.480506583549|29.480506583549|29.480506583549||29.480506583549|29.480506583549|29.480506583549|29.480506583549|29.480506583549|29.480506583549|29.480506583549|29.090007009879|28.544822151738|28.544822151738|28.090915078673|-30.13637158955|-30.13637158955|-30.211800867593||-30.599661552214|-30.599661552214|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513||-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.627416040513|-30.756345574405|-30.756345574405|-30.756345574405|-30.756345574405|-30.756345574405|-30.815384353031|-30.96490960764|-30.96490960764|-30.96490960764|-31.182677011215|-31.845632985791|-31.845632985791|-31.845632985791|-31.845632985791|-31.845632985791|-31.845632985791|-31.845632985791|-32.375680344591|-32.837483716552|-32.845445292465|-32.845445292465
00491|29740|/equities/willis-group-holdings-plc|SnP500/R1000VALUE|258.59822618363|256.63470037113|256.26354342181|249.66004743265|241.20201563138|241.20201563138|241.20201563138|241.20201563138|241.20201563138|241.20201563138|241.20201563138|241.20201563138|241.20201563138|240.50752930397|239.71474694934|238.97638882229|-248.66031887648|-248.66031887648|-248.66031887648||-248.66031887648|-248.66031887648|-248.66031887648|-248.66031887648|-248.66031887648|-248.66031887648|-248.66031887648|-248.66031887648|-248.66031887648||-248.66031887648|-248.66031887648|-248.66031887648|-248.66031887648||-248.66031887648|-248.66031887648|-249.16980207197|-249.16980207197|-249.16980207197|-249.16980207197|237.48616652145|237.48616652145|235.84221898273|235.84221898273|235.84221898273|235.84221898273|235.84221898273|235.84221898273|235.84221898273|235.84221898273|235.84221898273|235.84221898273|235.84221898273|235.84221898273|235.84221898273||233.88440981127|232.61934036918|232.32684987459|232.32684987459|232.32684987459|230.30205677254|230.27400873219|229.92519101075|226.45522084691|224.98914088649|224.11156672174|224.11156672174|224.11156672174|222.28398022453|222.28398022453|222.10997734909|221.53967921872|217.20614738087|215.47933323759|213.58870413986|-214.79330742584|-214.79330742584|-214.79330742584|-216.56245497603|207.13827862664|207.13827862664|207.13827862664|205.55780076897|205.33348246759|205.33348246759|205.33348246759|205.33348246759|205.33348246759|205.33348246759|205.33348246759|205.33348246759|205.33348246759|205.33348246759|205.33348246759|205.33348246759|205.33348246759|205.33348246759|205.33348246759|205.33348246759|205.33348246759|205.33348246759|201.31818316982|-210.47456256497|-210.47456256497|-210.47456256497|-210.47456256497|-210.47456256497|-210.47456256497|-210.47456256497|-210.47456256497|-210.47456256497|-210.47456256497||-210.47456256497|-210.47456256497|-210.47456256497|-210.47456256497|-210.47456256497|-210.47456256497|-210.47456256497|-210.47456256497|-210.47456256497|-210.47456256497|-210.47456256497|-210.47456256497|-210.47456256497|-213.18423431833|-215.98661964861|-215.98661964861|-216.78291499314|-217.99901694388|-221.26589837704|-225.64056085354|-225.64056085354|-225.64056085354|-225.64056085354|-225.64056085354|-225.64056085354|-225.64056085354|-231.41173377309|-238.18545870956|-238.18545870956|-238.18545870956|-238.18545870956|-238.18545870956|-238.18545870956|226.8036418505|226.8036418505|226.8036418505|226.8036418505|226.8036418505|226.8036418505|226.8036418505|226.8036418505|226.8036418505|226.8036418505||226.8036418505|226.8036418505|224.28528971888|224.16233953534|224.16233953534|224.16233953534|224.16233953534|224.16233953534|224.16233953534|224.16233953534||224.16233953534|219.58148420187|-230.3949013346|-230.3949013346|-230.3949013346|-230.3949013346|-230.3949013346|-230.3949013346|-230.3949013346|-230.3949013346|-230.3949013346|-230.3949013346|-230.48544487617|-231.94038743604||-231.94038743604|-231.94038743604|-233.80875618843|-237.02777998751|-237.02777998751|-237.02777998751|-237.02777998751|-238.47502336286|-238.47502336286|-238.47502336286|-238.47502336286|-238.47502336286|-238.47502336286|-238.47502336286|-238.47502336286|-238.47502336286|-238.47502336286|-241.1322467568|-242.32355619524|-242.32355619524|-242.32355619524|-243.77005731899|231.01165005495|231.01165005495|231.01165005495|230.89100982668|229.15278405086|228.72652012497|228.72652012497|226.37724343041|-237.75810916635|-237.75810916635|-237.75810916635|-237.75810916635|-237.75810916635||-237.75810916635|-237.75810916635|-237.75810916635|-237.75810916635|-237.75810916635|-237.75810916635|-237.75810916635|-237.75810916635|-237.75810916635|-237.75810916635|-237.75810916635|-237.75810916635|-237.75810916635|-237.75810916635|-237.75810916635|-237.75810916635|-237.75810916635|-243.03741101537|-243.03741101537|-246.29211965439|-247.32236265535|-247.32236265535|-247.32236265535|-247.32236265535|-247.32236265535|-247.32236265535|-247.32236265535|-249.51003472559|-249.51003472559|-249.51003472559|-251.57114640599
00492|8030|/equities/w-w-grainger-inc|SnP500/R1000GROWTH/R1000VALUE|895.03129928515|886.81533186089|884.39727764274|882.65470994727|882.65470994727|876.32305350586|860.72313411928|860.72313411928|860.72313411928|849.92043588665|842.01851885084|838.99278855063|837.01975149289|834.20253556718|833.36863150585|832.6140345996|829.27942524413|806.60459073893|802.80863403822||802.80863403822|799.4913820403|799.4913820403|799.4913820403|799.4913820403|799.4913820403|799.4913820403|799.4913820403|799.4913820403||799.4913820403|799.4913820403|799.4913820403|799.4913820403||799.4913820403|799.4913820403|799.4913820403|799.4913820403|793.60931419191|785.71940876482|785.71940876482|785.71940876482|785.71940876482|774.81047859719|-815.33234263455|-815.33234263455|-815.33234263455|-815.33234263455|-815.33234263455|-815.33234263455|-815.33234263455|-815.33234263455|-830.00777488125|780.07726171238|777.659702277||775.79525838937|774.21203365421|765.53572315745|761.32076946422|759.7285006979|759.7285006979|759.22331444189|751.46928126465|746.04751615668|744.84226173985|736.04582155665|726.60811634549|719.18551848269|719.18551848269|707.47221441111|690.82413471894|684.5395862654|675.16561085153|-721.76316088838|-721.76316088838|-721.76316088838|-731.2018553328|-735.3237472719|-742.44192676478|695.35725532186|695.35725532186|695.35725532186|695.35725532186|695.35725532186|695.35725532186|682.73223564605|682.73223564605|682.73223564605|672.95415573628|-715.6317759218|-715.6317759218|-715.6317759218|-715.6317759218|-715.6317759218|-715.6317759218|-715.6317759218|-715.6317759218|-715.6317759218|-715.6317759218|-715.69918258346|-719.09687730739|-719.09687730739|-719.09687730739|-719.09687730739|-719.09687730739|-719.09687730739|-723.66005369767|-725.30514660526|-727.58986897655|-728.7748862923|-732.16707268698|-734.60525203679||-734.60525203679|-734.60525203679|-734.60525203679|-734.60525203679|-734.60525203679|-734.60525203679|-734.60525203679|-734.60525203679|-734.60525203679|-734.60525203679|-734.60525203679|-744.51308860751|-746.94669097112|-746.94669097112|-749.05518029264|-749.05518029264|-752.94035859826|-752.94035859826|-752.94035859826|-759.29426644381|-760.70943952198|-761.3480025993|-769.71164785339|-772.97366593627|-773.90901713052|-773.90901713052|-781.75892379194|755.02070875447|755.02070875447|755.02070875447|755.02070875447|755.02070875447|755.02070875447|755.02070875447|755.02070875447|755.02070875447|755.02070875447|755.02070875447|755.02070875447|748.32714741537|748.32714741537|748.32714741537|748.32714741537||748.32714741537|748.32714741537|732.52294808305|726.05548986767|715.15114651095|702.23070166256|696.72620352582|696.72620352582|694.10305079222|694.10305079222||694.10305079222|689.55949803194|689.10667356739|687.93631929037|673.27481114729|662.68477415888|661.04141166308|651.0682738368|640.83440435279|-682.3337793484|-682.3337793484|-682.3337793484|-682.72977639731|-691.41158638941||-691.41158638941|-691.41158638941|-692.76151064752|-700.70110341044|661.73537398421|661.73537398421|661.73537398421|661.73537398421|661.73537398421|661.73537398421|661.73537398421|661.73537398421|661.73537398421|661.73537398421|661.73537398421|661.73537398421|661.73537398421|661.73537398421|661.73537398421|661.73537398421|654.87488249765|643.92645432139|-688.11863984744|-688.11863984744|-688.11863984744|-688.11863984744|-688.11863984744|-688.11863984744|-688.11863984744|-688.11863984744|-688.11863984744|-688.11863984744|-691.65460641938|-691.65460641938|-691.65460641938||-691.65460641938|-693.06455631342|-707.34524497713|661.95363951959|661.95363951959|661.95363951959|661.95363951959|661.95363951959|661.95363951959|661.95363951959|661.95363951959|661.95363951959|661.95363951959|661.95363951959|661.95363951959|661.95363951959|661.95363951959|661.95363951959|661.95363951959|661.95363951959|661.95363951959|661.95363951959|661.95363951959|661.95363951959|650.98740504889|636.48092612854|631.7950694663|631.7950694663|631.39515125329|631.39515125329|631.39515125329
00493|6392|/equities/wynn-resorts-ltd|SnP500/R1000GROWTH|98.83401885492|98.83401885492|93.388357114598|92.347617202119|90.329412179496|90.329412179496|90.329412179496|89.715835123268|89.715835123268|89.715835123268|89.38592818601|89.086749392244|89.086749392244|89.086749392244|89.086749392244|89.086749392244|89.086749392244|89.086749392244|89.086749392244||89.086749392244|89.086749392244|89.086749392244|89.086749392244|89.086749392244|88.348931345115|87.425526337237|87.211295556593|86.775482442167||86.040537386235|86.033071444096|84.959102548562|84.860242964385||84.369780654313|84.369780654313|84.369780654313|84.369780654313|83.835309931773|83.835309931773|83.835309931773|-88.869696115411|-88.869696115411|-88.869696115411|-88.869696115411|-88.869696115411|-89.2070164079|-89.2070164079|-90.822344264448|-90.822344264448|-90.822344264448|-92.094842337966|-93.020649167564|-93.519551349094|-93.519551349094||-93.519551349094|-93.519551349094|-93.519551349094|-93.519551349094|-93.519551349094|-93.519551349094|-93.519551349094|-93.519551349094|-93.519551349094|86.905654378386|86.905654378386|86.905654378386|86.905654378386|-94.060104556574|-94.060104556574|-94.060104556574|-94.654664140822|-95.246258954077|-95.30423972149|-95.30423972149|-95.30423972149|-95.30423972149|-95.30423972149|-95.30423972149|-95.973518454235|-95.973518454235|-96.040488762444|-96.040488762444|-96.040488762444|-96.040488762444|-96.040488762444|-96.040488762444|-96.040488762444|-96.040488762444|-96.040488762444|-96.040488762444|-97.841026073564|-97.841026073564|-97.841026073564|-97.841026073564|-97.841026073564|-97.841026073564|-97.952246089632|-98.814903725143|-98.814903725143|-101.46517633106|-101.46517633106|-101.46517633106|-101.46517633106|-101.46517633106|-101.46517633106|-101.46517633106|-101.46517633106|-101.46517633106|-101.46517633106|94.709196736266|94.709196736266||94.709196736266|-101.59256643749|-101.59256643749|-101.59256643749|-101.59256643749|-101.59256643749|-101.59256643749|-101.59256643749|-101.59256643749|-101.59256643749|-102.09718889105|-103.63120814283|-104.13217683323|-106.15408733695|-108.51203990876|-110.9494861596|-111.16047052466|-111.16047052466|102.32412684961|102.32412684961|102.32412684961|102.32412684961|102.32412684961|102.32412684961|102.32412684961|102.32412684961|102.32412684961|102.32412684961|102.32412684961|102.32412684961|102.32412684961|102.32412684961|102.32412684961|102.32412684961|102.32412684961|102.32412684961|102.32412684961|100.59513773967|99.033487479432|94.820540711332|-106.94937739558|-106.94937739558|-106.94937739558||-106.94937739558|-106.94937739558|-106.94937739558|-106.94937739558|-106.94937739558|-106.94937739558|-106.94937739558|-106.94937739558|-106.94937739558|-106.94937739558||-106.94937739558|-106.94937739558|-106.94937739558|-106.94937739558|-106.94937739558|-106.94937739558|-106.94937739558|-106.94937739558|-106.94937739558|-106.94937739558|-106.94937739558|-106.94937739558|-107.4765319315|-110.39559167926||-110.87704673415|-111.78480496384|-111.78480496384|-114.10379935836|-114.10379935836|-114.10379935836|-114.10379935836|-114.10379935836|-114.10379935836|-116.00078870561|-117.11111939512|106.63700950664|106.63700950664|106.63700950664|106.63700950664|106.63700950664|106.63700950664|106.63700950664|106.63700950664|106.63700950664|105.93572415104|105.93572415104|105.93572415104|105.93572415104|105.93572415104|105.93572415104|-113.936228231|-113.936228231|-113.936228231|-113.936228231|-113.936228231|-113.936228231|-113.936228231|-113.936228231|-113.936228231||-113.936228231|-113.936228231|-113.936228231|-113.936228231|-113.936228231|-113.936228231|-113.936228231|-113.936228231|-113.936228231|-113.936228231|-113.936228231|-113.936228231|-113.936228231|-113.936228231|-113.936228231|-113.936228231|-113.936228231|-115.77679845262|-115.77679845262|106.75402425952|106.75402425952|106.75402425952|106.75402425952|106.75402425952|106.10863340372|103.91404043827|102.48726364411|100.50983081644|100.50983081644|100.50983081644|100.50983081644
00494|8003|/equities/xerox-corp|SnP500/R1000VALUE|16.897819383972|16.897819383972|16.897819383972|16.897819383972|16.897819383972|16.897819383972|16.897819383972|16.897819383972|16.897819383972|16.756465443895|16.195517231939|15.172623257575|-17.318933445161|-17.318933445161|-17.318933445161|-17.318933445161|-17.318933445161|-17.37992637019|-17.643636651881||-17.643636651881|-17.643636651881|-17.882929903542|-18.237388499914|-18.237388499914|-18.237388499914|-18.237388499914|-18.623209777075|17.514823598144||17.514823598144|17.514823598144|17.514823598144|17.289804955851||17.187559892216|16.949511741575|16.813346994118|16.713718136368|16.508576296234|16.240084858365|15.876205677927|14.744671551321|14.294635207492|14.166261733724|13.721402076829|13.432668054488|13.192409396599|13.133984314922|13.133984314922|13.133984314922|13.133984314922|13.108871340225|12.752161387649|12.752161387649|12.752161387649||12.681290869412|12.657967258442|12.657967258442|12.657967258442|12.657967258442|12.657967258442|12.542186340743|12.482141707418|12.482141707418|12.482141707418|12.482141707418|12.482141707418|12.482141707418|12.482141707418|-13.818244193139|-13.818244193139|-13.818244193139|-13.818244193139|-13.818604970577|-13.99344960915|-14.281611249038|-14.584567702686|-14.831741612129|-15.1219351479|-15.394927840386|-15.569364129342|-15.665862940681|-15.665862940681|-15.665862940681|-15.935403239873|-16.204892304371|-16.332768679193|-16.332768679193|-16.515853882422|-16.614837117317|-16.699263726476|-16.754182191693|-16.94575775553|-17.081869880431|-17.081869880431|-17.081869880431|-17.081869880431|-17.097194126431|-17.097194126431|-17.097194126431|-17.097194126431|-17.097194126431|-17.097194126431|-17.243943171227|-17.243943171227|-17.323270007994|15.85386366679|15.85386366679|15.698517944938|15.698517944938|15.698517944938|15.66168589341||15.24298365632|-16.216271249176|-16.216271249176|-16.216271249176|-16.216271249176|-16.216271249176|-16.216271249176|-16.216271249176|-16.216271249176|-16.216271249176|-16.216271249176|-16.216271249176|-16.216271249176|14.935564455964|14.935564455964|14.935564455964|14.935564455964|14.935564455964|14.935564455964|14.935564455964|14.935564455964|14.935564455964|14.935564455964|14.935564455964|14.935564455964|14.935564455964|14.935564455964|14.935564455964|14.821515992272|14.821515992272|14.821515992272|14.821515992272|14.821515992272|14.821515992272|14.821515992272|14.821515992272|14.821515992272|14.717795269344|14.34699508068|-15.65848436986|-15.65848436986|-15.65848436986|-15.65848436986||-15.65848436986|-15.65848436986|-15.65848436986|-15.65848436986|-15.799427145439|-15.816452648558|-15.816452648558|14.313169206606|14.313169206606|14.313169206606||14.313169206606|14.313169206606|14.313169206606|14.086854366712|13.68261597361|13.634895780521|13.634895780521|13.507914478393|-15.325139384272|-15.325139384272|-15.325139384272|-15.325139384272|-15.325139384272|-15.325139384272||-15.325139384272|-15.325139384272|-15.625378426938|-15.625378426938|-15.625378426938|-15.625378426938|-15.625378426938|-15.625378426938|-15.625378426938|-15.625378426938|-15.625378426938|-15.74542051888|-15.803348089649|-15.803348089649|-15.803348089649|-15.803348089649|-15.859275792918|14.277414516915|14.277414516915|14.277414516915|14.277414516915|14.044215031009|14.044215031009|13.569683785286|-14.768684604603|-15.016872011774|-15.325968569244|-15.582187566189|-15.83899818661|-15.83899818661|-15.83899818661|-15.83899818661|-15.83899818661|-15.83899818661|-15.83899818661||-15.83899818661|-15.977220495566|-15.982707686508|-15.982707686508|-15.982707686508|-15.982707686508|-15.982707686508|-15.982707686508|-15.982707686508|-15.982707686508|-16.263757725467|-16.263757725467|-16.263757725467|-16.263757725467|-16.263757725467|-16.263757725467|-16.263757725467|-16.45698518016|-16.45698518016|-16.986094042747|15.816710990859|15.816710990859|15.816710990859|15.816710990859|15.816710990859|15.816710990859|15.816710990859|15.816710990859|15.816710990859|15.816710990859|15.816710990859
00495|32532|/equities/xylem|SnP500/R1000GROWTH/R1000VALUE|116.04643611964|115.33473977994|115.33473977994|111.28249072974|109.65807187048|109.65807187048|108.62341178223|-114.64965690112|-114.64965690112|-114.64965690112|-114.64965690112|-114.64965690112|-114.64965690112|-114.64965690112|-114.64965690112|-114.64965690112|-114.64965690112|-114.64965690112|110.1705321162||110.1705321162|110.1705321162|110.1705321162|110.1705321162|110.1705321162|110.1705321162|110.1705321162|110.1705321162|110.1705321162||110.1705321162|110.06114523599|109.60683041358|108.42092747979||107.56033712287|106.45273693036|106.45273693036|106.45273693036|105.48968788369|105.48968788369|105.11731906714|103.26836070089|103.26836070089|102.26845740244|101.83157505776|101.83157505776|101.83157505776|100.84136045452|100.84136045452|100.33817628221|99.104637923018|99.10154259445|98.691158641728|98.397666464804|98.397666464804||96.6940743245|96.333143953628|96.29338638202|96.29338638202|95.542116799664|95.542116799664|95.282627386861|93.166805155865|91.907287897657|91.623093408557|90.966379795043|90.363318826557|90.363318826557|90.363318826557|88.594243157573|87.512396910391|-93.96316496244|-93.96316496244|-94.019353298246|-94.148673780537|-94.148673780537|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.444270650235|-95.933080822988|-96.67175648694|-97.961394129912|-100.2743263363|-100.47091718505|-101.09824250352|-101.12443238509|-101.33598379685|-101.33598379685|-101.33598379685|-101.33598379685|-101.33598379685|-102.50305021685|-103.72394560092|-105.12984631368||-105.12984631368|-105.12984631368|-105.12984631368|-105.12984631368|-105.12984631368|-105.12984631368|-105.12984631368|-105.12984631368|-105.12984631368|-105.12984631368|-105.20705427404|-105.78704552381|-106.44176000719|-107.40529435614|-108.68628732043|-108.68628732043|-109.6949873716|-109.6949873716|-112.04609667265|-112.9801053626|-113.85345094542|-114.45390709386|109.23422848206|109.23422848206|109.23422848206|109.23422848206|109.23422848206|109.23422848206|108.90375226391|108.90375226391|108.90375226391|107.54878540008|107.54878540008|107.54878540008|107.54878540008|107.54878540008|107.54878540008|107.54878540008|107.54878540008|107.54878540008|107.54878540008|107.54878540008|107.54878540008||107.54878540008|107.54878540008|107.54878540008|107.54878540008|107.54878540008|107.54878540008|107.54878540008|107.54878540008|107.54878540008|107.54878540008||107.32034386495|106.25815973126|105.35572994907|103.43525683835|102.89399412477|102.89399412477|101.82601545479|99.98224341236|99.635826607131|98.814251497479|97.01194824454|-104.51365175195|-104.51365175195|-104.51365175195||-104.51365175195|-106.74239402289|-108.96376986498|101.89014844984|101.89014844984|101.89014844984|101.89014844984|101.89014844984|101.89014844984|101.89014844984|101.89014844984|101.89014844984|101.89014844984|101.89014844984|101.89014844984|101.89014844984|99.773777750803|99.194196466686|98.931969058957|98.931969058957|98.620287744905|98.620287744905|98.620287744905|98.620287744905|98.620287744905|98.620287744905|98.620287744905|98.620287744905|98.620287744905|98.620287744905|98.620287744905|97.876042171826|97.876042171826|97.876042171826|97.876042171826||97.876042171826|97.876042171826|97.876042171826|97.876042171826|97.553380750407|-102.86877846304|-102.86877846304|-102.86877846304|-102.86877846304|-102.86877846304|-102.86877846304|-102.86877846304|-102.86877846304|-102.86877846304|-102.86877846304|-103.88864204159|-104.22681842104|-104.96058154714|-104.96058154714|-106.12842682348|-108.04572041585|-108.04572041585|-108.04572041585|-108.04572041585|-108.04572041585|-108.04572041585|-108.57357759557|-109.41499742115|-109.41499742115|-109.41499742115|-110.51610600776
00496|8327|/equities/yum!-brands-inc|SnP500/R1000GROWTH/R1000VALUE|-132.62449148136|-132.62449148136|-132.62449148136|-132.62449148136|-132.62449148136|126.65469961237|126.65469961237|126.65469961237|126.65469961237|126.65469961237|126.65469961237|126.65469961237|126.65469961237|126.65469961237|126.65469961237|126.10801347175|125.89096095723|125.89096095723|125.89096095723||125.89096095723|125.89096095723|125.89096095723|125.89096095723|125.89096095723|125.89096095723|125.89096095723|125.89096095723|125.89096095723||125.89096095723|125.67439638423|125.29599662673|124.67535262761||124.67535262761|124.67535262761|124.67535262761|124.67535262761|124.65130305042|124.65130305042|124.65130305042|124.10183791401|124.10183791401|124.10183791401|124.10183791401|124.10183791401|124.10183791401|124.10183791401|124.10183791401|124.10183791401|124.10183791401|124.10183791401|124.10183791401|124.10183791401|124.10183791401||124.10183791401|123.20648997892|122.63943697202|122.40715181814|121.76583172935|121.76583172935|121.39592443194|119.98093914611|119.98093914611|119.98093914611|119.98093914611|119.82393246647|119.82393246647|118.77409512198|117.92232848975|-122.69627300618|-122.69627300618|-122.69627300618|-122.69627300618|-122.69627300618|-122.69627300618|-122.69627300618|-122.69627300618|-122.69627300618|-122.69627300618|-122.69627300618|-122.69627300618|-122.69627300618|-122.69627300618|-123.86336004864|-124.66063382284|-124.66063382284|-124.66063382284|-126.25626412648|-128.74884302168|-128.74884302168|-128.74884302168|-128.74884302168|-128.74884302168|-128.74884302168|-128.74884302168|-129.64704642857|-130.49727435206|-130.87950086698|-131.67010911422|125.8338749022|125.8338749022|125.8338749022|125.8338749022|125.8338749022|-131.30126553855|-131.30126553855|-131.30126553855|-131.47940352328|-131.47940352328|-132.47155955508|-133.65340469363||-133.92534511752|-133.92534511752|-133.92534511752|-133.92534511752|-134.3510588414|-134.3510588414|-134.3510588414|-134.3510588414|-134.3510588414|-134.81560927039|-135.02096590075|-136.84551020765|-137.88612631851|-139.43043250307|133.01306372628|133.01306372628|133.01306372628|133.01306372628|133.01306372628|133.01306372628|133.01306372628|133.01306372628|133.01306372628|133.01306372628|133.01306372628|133.01306372628|133.01306372628|133.01306372628|133.01306372628|133.01306372628|132.97249562046|132.97249562046|132.97249562046|132.97249562046|132.97249562046|132.97249562046|132.97249562046|132.97249562046|132.97249562046|132.97249562046|132.97249562046|132.97249562046|132.97249562046||132.97249562046|132.97249562046|132.97249562046|132.97249562046|132.97249562046|132.97249562046|132.97249562046|132.97249562046|132.97249562046|132.97249562046||132.97249562046|132.03500320404|130.42249501513|129.2183334912|127.86064578042|127.59836490357|127.59836490357|127.59836490357|127.59836490357|127.59836490357|126.53984904515|-134.48156941689|-134.48156941689|-135.34758221614||-136.51093289043|-136.72436435119|-137.39984880438|-139.73539295186|-142.8306468022|-142.8306468022|-142.8306468022|-142.8306468022|-142.8306468022|-142.8306468022|-142.8306468022|-142.8306468022|-142.8306468022|-142.8306468022|-142.8306468022|-142.8306468022|-142.8306468022|137.14573831763|137.14573831763|136.81109545194|135.43260365021|134.49677891744|134.22125576178|134.22125576178|134.22125576178|133.10972964146|132.5341007111|132.49346201922|132.29384997714|130.97093967187|129.78049642496|128.2980467683|127.38922615911|127.24407496438|127.24407496438||127.24407496438|127.24407496438|127.0260180601|127.0260180601|125.72336357264|-131.90062133437|-131.90062133437|-131.90062133437|-131.90062133437|-131.90062133437|-131.90062133437|-131.90062133437|-131.90062133437|-131.90062133437|-131.90062133437|-131.90062133437|-131.90062133437|-131.90062133437|-131.90062133437|-131.90062133437|126.00277666424|126.00277666424|126.00277666424|126.00277666424|126.00277666424|126.00277666424|126.00277666424|126.00277666424|126.00277666424|126.00277666424|126.00277666424
00497|7902|/equities/zimmer-hldgs|SnP500/R1000VALUE|121.64616757383|121.64616757383|121.64616757383|119.94703183729|119.94703183729|119.94703183729|119.35191577843|119.35191577843|117.76284750934|117.76284750934|117.76284750934|117.76284750934|117.76284750934|117.76284750934|117.76284750934|117.76284750934|117.76284750934|117.76284750934|117.76284750934||117.76284750934|117.76284750934|117.32333621686|117.32333621686|117.32333621686|117.32333621686|117.32333621686|117.32333621686|117.32333621686||117.32333621686|116.88037681255|116.56653001212|116.13613910038||115.60237989778|115.07403215164|114.85725565745|114.25084104354|114.09025442135|114.09025442135|114.09025442135|112.35253461217|112.35253461217|112.20573524209|111.770839874|111.770839874|111.770839874|111.770839874|111.770839874|111.12426905285|109.22640773599|108.63100530643|107.71000694719|107.68203594615|107.68203594615||107.63559481756|106.26427573248|105.02530414842|104.6825609448|103.48096108464|101.78242130006|101.78242130006|101.78242130006|101.78242130006|101.78242130006|101.78242130006|101.78242130006|101.78242130006|101.78242130006|100.84158176542|-110.16037824908|-110.16037824908|-110.16037824908|-110.88708621439|-110.89898736142|-111.53943270736|-112.70391272497|-112.71800920813|-112.71800920813|-112.71800920813|-112.71800920813|-112.71800920813|-112.71800920813|-112.71800920813|-113.50168018704|-116.74964629682|-116.77825960604|-116.77825960604|-116.77825960604|-116.77825960604|-117.16528865461|-117.4636553831|-118.24910013174|-118.24910013174|-118.24910013174|-118.24910013174|-121.77066423601|115.34645461499|115.34645461499|115.34645461499|115.34645461499|115.34645461499|115.34645461499|115.02355744507|114.60323291815|114.60323291815|114.60323291815|114.36567429478|113.68540206876|113.68540206876|113.22103848819|-121.64928453775||-121.64928453775|-121.64928453775|-121.64928453775|-121.64928453775|-121.64928453775|-121.64928453775|-121.64928453775|-122.914151704|-123.74991728165|-125.33927491685|-125.33927491685|-127.18409594982|-128.59986007975|-129.946512946|-131.22473564028|-131.94359334177|-132.41811722484|-132.41811722484|-132.41811722484|-134.63602117661|-135.38561416118|-135.38561416118|-138.66567967168|-140.38464580897|-145.04544063546|139.32251519175|139.32251519175|139.32251519175|139.32251519175|139.32251519175|139.32251519175|139.32251519175|139.32251519175|139.32251519175|139.32251519175|139.32251519175|139.32251519175|139.32251519175|139.32251519175|139.32251519175|139.32251519175|139.32251519175|139.32251519175||139.32251519175|139.32251519175|137.686666712|137.686666712|136.75957287814|136.75957287814|136.75957287814|136.75957287814|136.38745707742|136.38745707742||136.38745707742|135.68341266069|135.68341266069|128.74767866568|128.43297693946|128.18164362089|127.6673778337|-133.3126542033|-133.3126542033|-133.3126542033|-133.3126542033|-133.3126542033|-133.3126542033|-133.9729526243||-134.83414290978|-134.83414290978|-136.28432108113|-139.90396061152|-141.0442344265|-141.0442344265|-141.0442344265|-141.08039427652|-142.24265237267|-143.74602566746|-143.74602566746|-143.99945234402|-143.99945234402|-144.04696486448|-144.04696486448|-144.04696486448|-144.04696486448|138.43305285556|138.43305285556|133.24117282345|132.80137482777|132.80137482777|132.80137482777|132.80137482777|132.54836500592|132.54836500592|132.22874533807|130.37304695088|128.16541553028|127.38634698134|126.85205901709|126.62195473647|126.62195473647|125.08939913618|123.15431499318||123.15431499318|122.99285019587|122.47942234948|122.47942234948|122.47942234948|-128.26547254982|-128.26547254982|-128.26547254982|-128.26547254982|-128.26547254982|-128.26547254982|-128.26547254982|-128.26547254982|-128.26547254982|-128.26547254982|-128.26547254982|-128.26547254982|-128.26547254982|-128.26547254982|-128.26547254982|-128.26547254982|-128.26547254982|-128.26547254982|-128.26547254982|-128.26547254982|-128.26547254982|-128.78024519221|-128.85083226891|-128.85083226891|-128.85083226891|122.8904727209
00498|6418|/equities/zions-bancorp|SnP500/R1000VALUE|-44.104104198726|-44.104104198726|-44.104104198726|-44.304578531354|-44.400800427429|-44.526720798272|-45.703856985059|40.339157007988|40.339157007988|40.273020547582|40.273020547582|40.273020547582|40.273020547582|40.273020547582|40.273020547582|40.273020547582|40.273020547582|40.273020547582|40.273020547582||40.273020547582|40.273020547582|40.273020547582|40.273020547582|40.273020547582|40.273020547582|40.273020547582|40.273020547582|40.273020547582||40.273020547582|40.273020547582|40.273020547582|40.066238595213||40.066238595213|40.066238595213|40.066238595213|40.066238595213|40.066238595213|40.066238595213|40.066238595213|35.344096714882|34.75624256005|34.75624256005|34.666602875017|34.112625553011|34.112625553011|34.112625553011|34.112625553011|32.987071410151|32.475480952288|32.475480952288|32.475480952288|32.475480952288|32.475480952288||32.475480952288|32.475480952288|32.475480952288|32.372201617586|32.226978329508|32.226978329508|31.559732043841|30.695496283393|30.695496283393|30.695496283393|30.695496283393|30.695496283393|30.695496283393|30.695496283393|-33.924035749049|-33.924035749049|-33.924035749049|-33.924035749049|-33.924035749049|-33.924035749049|-33.924035749049|-34.526151031488|-34.959058066467|-35.705618933682|-37.845688797638|32.473633452201|32.473633452201|-36.685474280205|-36.685474280205|-36.685474280205|-36.685474280205|-36.685474280205|-36.685474280205|-36.685474280205|-36.685474280205|-36.685474280205|-36.690505429204|-37.013437796335|-37.013437796335|-37.013437796335|-37.013437796335|-37.524070611619|-37.524070611619|-37.524070611619|-37.524070611619|-37.524070611619|-37.524070611619|-37.524070611619|-37.524070611619|-37.524070611619|-37.524070611619|-37.524070611619|-37.524070611619|-37.524070611619|-37.524070611619|-37.524070611619|-37.524070611619||-37.524070611619|-37.524070611619|-37.524070611619|-37.524070611619|-37.524070611619|-37.524070611619|-37.524070611619|-37.524070611619|-37.888767947779|33.385790457844|33.385790457844|33.385790457844|33.385790457844|33.385790457844|33.385790457844|33.385790457844|33.385790457844|33.385790457844|33.385790457844|33.385790457844|33.290700017968|33.290700017968|33.290700017968|33.290700017968|33.290700017968|33.236888103528|33.129318640015|32.571327987143|32.571327987143|32.571327987143|32.571327987143|32.571327987143|29.123140563378|28.026546414041|27.785465404852|27.785465404852|27.785465404852|27.664960408061|26.269778763991|26.269778763991|26.269778763991|26.269778763991|26.269778763991||26.269778763991|26.269778763991|26.269778763991|26.269778763991|26.269778763991|26.269778763991|26.269778763991|26.269778763991|26.269778763991|26.269778763991||26.269778763991|26.269778763991|26.269778763991|26.269778763991|26.269778763991|26.269778763991|26.269778763991|25.555865327232|24.525407093225|24.208785235284|23.75253866712|23.71607359709|23.71607359709|23.71607359709||23.71607359709|23.71607359709|23.71607359709|23.71607359709|21.999526117264|-27.904840100148|-27.904840100148|-27.904840100148|-27.904840100148|-27.904840100148|-27.904840100148|-27.904840100148|-27.904840100148|-27.904840100148|-27.904840100148|-27.904840100148|-27.904840100148|-30.333753553852|-30.333753553852|-32.320683481251|-32.320683481251|-32.320683481251|-32.423537256491|-33.222819436669|-34.924243835476|-35.826343110915|-35.826343110915|-35.826343110915|-35.826343110915|-35.826343110915|-35.826343110915|-35.826343110915|-35.826343110915|-35.826343110915|-35.826343110915||-35.826343110915|-35.826343110915|-36.308436026967|-37.972379170961|-38.711001381305|-38.711001381305|-38.711001381305|-38.711001381305|-38.711001381305|-38.711001381305|-40.471112446683|-41.857443284949|-41.857443284949|-41.857443284949|-41.857443284949|-41.857443284949|-41.857443284949|-41.857443284949|-41.857443284949|-45.835465378187|-48.801184065499|-50.919093007686|-51.351768567432|-52.552802306474|-52.552802306474|-52.808113131325|-53.169225697969|-53.169225697969|-53.169225697969|-53.169225697969|-53.169225697969
00499|41176|/equities/zoetis-inc|SnP500/R1000GROWTH/R1000VALUE|186.23057660295|185.06744692298|185.06744692298|-197.05243016512|-197.05243016512|-197.05243016512|-197.05243016512|-197.05243016512|-197.05243016512|-197.05243016512|-197.05243016512|-197.05243016512|-198.88700719708|-199.76341605832|-199.76341605832|-199.76341605832|188.65709351237|188.65709351237|188.65709351237||188.65709351237|188.65709351237|188.65709351237|188.65709351237|188.65709351237|188.65709351237|188.65709351237|188.65709351237|188.65709351237||188.65709351237|188.65709351237|188.65709351237|188.65709351237||188.65709351237|188.65709351237|188.65709351237|188.65709351237|188.65709351237|188.65709351237|188.65709351237|183.05288239249|180.45097775734|177.20941464411|173.64380557788|172.1088559629|172.1088559629|170.66717386853|170.66717386853|169.76406851877|169.76406851877|169.76406851877|169.76406851877|169.76406851877|169.76406851877||168.74257057099|166.20508753357|163.90231181845|163.90007624874|163.53174586042|161.98693248678|160.9316026044|158.91697677762|158.91697677762|158.91697677762|156.24553155006|152.63928751373|-165.35928100879|-165.35928100879|-165.35928100879|-165.35928100879|-166.94733956781|-166.94733956781|-167.11594214403|-170.85937219156|-174.21073262441|-176.8122596448|-176.89271551215|-176.89271551215|-179.6788559605|-180.06700844381|-180.06700844381|-180.06700844381|-180.06700844381|-180.06700844381|-180.06700844381|-180.06700844381|-180.06700844381|-180.06700844381|-180.06700844381|-180.06700844381|-181.3211163902|-181.99533731669|-184.69631578889|-185.27313065492|-186.52681377158|-187.42910893446|-187.42910893446|-187.71096010215|-189.90272659733|-190.94494184711|-190.94494184711|-190.94494184711|-192.56632502056|181.65962667065|181.65962667065|181.65962667065|181.65962667065|181.65962667065|181.65962667065|181.65962667065|181.65962667065||181.65962667065|181.65962667065|181.65962667065|178.18044213514|178.18044213514|178.18044213514|178.18044213514|178.18044213514|178.18044213514|178.18044213514|178.18044213514|178.18044213514|178.18044213514|178.18044213514|178.18044213514|178.18044213514|178.18044213514|178.18044213514|178.18044213514|178.18044213514|178.18044213514|178.18044213514|178.18044213514|178.18044213514|178.18044213514|178.18044213514|178.18044213514|177.6393815065|176.05792077653|173.04963423006|167.55404373001|-173.92905729134|-173.92905729134|-173.92905729134|-173.92905729134|-173.92905729134|-173.92905729134|-173.92905729134|-173.92905729134|-173.92905729134|-173.92905729134|-173.92905729134|-173.92905729134||-173.92905729134|-173.92905729134|-173.92905729134|-173.92905729134|-173.92905729134|-173.92905729134|-173.92905729134|-173.92905729134|-173.92905729134|-173.92905729134||-173.92905729134|-173.92905729134|-173.92905729134|-173.92905729134|-173.92905729134|-173.92905729134|-173.92905729134|-173.92905729134|-173.92905729134|-173.92905729134|-173.92905729134|-173.92905729134|-173.92905729134|-175.84561070159||-178.12068757696|-180.04409588358|-182.56815876984|171.97354559566|171.97354559566|171.97354559566|171.97354559566|171.97354559566|171.97354559566|171.97354559566|171.97354559566|171.97354559566|171.76283830697|170.83784798112|170.83784798112|169.70755723429|169.70755723429|169.70755723429|168.83896079011|168.82994900751|168.2439708262|168.2439708262|168.2439708262|168.2439708262|168.2439708262|167.40107340607|165.95292648014|165.95292648014|165.08275332646|164.24406809494|164.11540301293|163.00874793639|163.00874793639|161.76522241821|159.8190967318||159.8190967318|159.8190967318|159.8190967318|159.8190967318|159.8190967318|159.8190967318|159.8190967318|159.8190967318|159.8190967318|159.8190967318|159.8190967318|159.8190967318|159.8190967318|159.8190967318|159.8190967318|159.8190967318|159.8190967318|159.8190967318|159.8190967318|159.8190967318|159.8190967318|159.8190967318|159.8190967318|159.8190967318|159.8190967318|159.8190967318|159.8190967318|159.8190967318|159.8190967318|159.8190967318|159.8190967318
00500|41239|/equities/servicenow-inc|R1000GROWTH|764.67061283694|750.82181943904|741.46970212737|740.57032220823|740.57032220823|740.57032220823|740.57032220823|740.57032220823|740.57032220823|733.43069858531|730.62048257139|730.62048257139|730.62048257139|721.73850025692|721.73850025692|712.01915745777|703.17820745091|691.5677626528|691.5677626528||686.92850170773|686.92850170773|671.53077080779|-713.93729885846|-713.93729885846|-713.93729885846|-713.96862484382|-718.37014397961|-718.37014397961||-718.37014397961|-718.37014397961|-718.37014397961|-718.37014397961||-718.37014397961|-718.37014397961|-718.37014397961|-718.37014397961|-718.37014397961|-718.37014397961|-718.37014397961|681.18037749311|676.73541970806|669.73215511724|660.83293181972|656.2169129122|656.2169129122|654.90622573275|654.90622573275|654.90622573275|649.77265437862|642.13237300206|638.89745297021|638.89745297021|635.76881371148||634.69122611822|627.48079079325|620.7233667234|612.53760039579|611.65764664146|611.65764664146|607.77848528196|590.68081345348|579.69526597929|579.69526597929|574.14084796853|569.34788364776|557.6859792538|553.70127240173|553.70127240173|535.32863003404|-582.28527684611|-582.28527684611|-582.28527684611|-582.28527684611|-582.28527684611|-582.28527684611|-582.28527684611|-582.28527684611|-582.28527684611|-582.28527684611|-582.28527684611|-582.28527684611|-582.28527684611|-582.28527684611|-582.28527684611|-582.28527684611|-582.28527684611|-582.28527684611|-582.28527684611|-584.34256535671|-584.34256535671|-584.34256535671|-584.34256535671|-584.34256535671|-584.34256535671|-585.39948803741|-591.53054890984|-592.05225038919|-595.6169820405|568.6223731571|568.6223731571|568.6223731571|568.6223731571|568.6223731571|568.6223731571|568.6223731571|568.6223731571|563.51820284057|556.43881126166|556.22782957024|551.50188415368||551.50188415368|548.46099988972|539.91999119692|536.72494498941|-578.65604075277|-578.65604075277|-578.65604075277|-578.65604075277|-578.65604075277|-578.65604075277|-578.65604075277|-587.88670326696|-592.33186598534|-592.33186598534|-592.33186598534|-592.33186598534|-592.33186598534|-592.33186598534|-592.33186598534|-598.13482613822|-605.0448263515|-607.09816046434|-612.50984672592|-612.50984672592|-612.50984672592|-612.50984672592|-618.92210246955|567.10195235732|567.10195235732|567.10195235732|567.10195235732|567.10195235732|567.10195235732|553.62431080609|550.81535564826|542.59498677172|533.26720603216|527.09037477349|527.09037477349|527.09037477349|527.09037477349|527.09037477349|527.09037477349||527.09037477349|527.09037477349|527.09037477349|527.09037477349|527.09037477349|527.09037477349|527.09037477349|527.09037477349|527.09037477349|527.09037477349||527.09037477349|525.1731669304|517.38848946656|517.38848946656|517.38848946656|517.38848946656|517.38848946656|517.38848946656|517.38848946656|509.02282571119|509.02282571119|509.02282571119|509.02282571119|509.02282571119||498.69702666911|488.06335347133|473.27261989048|473.27261989048|473.27261989048|468.26067635672|463.89546518476|446.8516321199|-472.71847277307|-472.71847277307|-472.71847277307|-472.71847277307|-472.71847277307|-472.71847277307|-472.71847277307|-474.77941100491|-476.56989677629|-482.50154715866|441.81196901756|441.81196901756|441.81196901756|441.81196901756|441.81196901756|441.81196901756|441.81196901756|441.81196901756|441.81196901756|441.81196901756|441.81196901756|441.81196901756|441.81196901756|441.81196901756|441.81196901756|441.81196901756|441.81196901756||441.81196901756|441.81196901756|441.81196901756|425.47441781845|416.14406579165|-457.77526523151|-457.77526523151|-457.77526523151|-457.77526523151|-457.77526523151|-457.77526523151|-457.77526523151|-457.77526523151|-457.77526523151|-457.77526523151|-457.77526523151|-457.77526523151|-457.77526523151|-457.77526523151|-459.2220812007|-469.02782207857|-469.02782207857|-469.02782207857|-469.02782207857|-469.02782207857|-469.02782207857|-469.36980434402|-469.74643787791|-471.8167058265|-471.8167058265|-476.67845846723
00501|13933|/equities/the-blackstone-group|R1000GROWTH|118.22964912599|118.22964912599|118.22964912599|118.22964912599|118.22964912599|118.22964912599|118.22964912599|118.22964912599|118.22964912599|117.08960656265|-125.02234234846|-125.02234234846|-125.02234234846|-125.02234234846|-125.02234234846|-125.02234234846|-125.02234234846|-125.02234234846|-126.57926861485||-128.84335535588|-129.03428288105|-130.02460786593|-130.02460786593|-131.56819705712|-132.40991655706|-133.01183516581|-133.89332460914|123.8253685995||123.8253685995|123.8253685995|122.54652415868|121.61557782089||120.59509460568|118.58996918248|118.58996918248|118.58996918248|118.58996918248|118.58996918248|114.52701094467|108.54898715046|108.54898715046|108.54898715046|108.54898715046|108.54898715046|108.54898715046|108.54898715046|107.15071355002|106.59134993174|104.91761032319|103.74340837505|100.65936552713|100.01171816952|100.01171816952||99.81802006968|98.919805540069|98.029478299865|96.62499389411|95.981353757127|95.65807893248|94.259536928287|92.220608910532|92.220608910532|92.220608910532|92.220608910532|92.220608910532|92.220608910532|92.220608910532|-99.796221557245|-99.796221557245|-99.796221557245|-99.796221557245|-99.796221557245|-102.21080103515|-102.64783573811|-103.20233093889|-103.20233093889|-103.44592599506|-106.48769812711|-111.3741083689|-111.52986571039|-111.52986571039|-111.52986571039|-111.52986571039|-111.52986571039|-111.52986571039|-111.52986571039|-111.52986571039|-111.52986571039|-111.7892969631|-112.77422147579|-113.79825506077|-113.79825506077|-113.79825506077|-113.79825506077|-115.35434118759|108.34520544463|108.34520544463|108.34520544463|108.34520544463|107.96467520853|107.44963717085|107.36497364686|106.79919644989|106.79919644989|106.79919644989|106.79919644989|103.97049439392|101.64344680011|101.64344680011|101.64344680011||99.642095956534|99.642095956534|97.838993082808|95.90776868481|-103.69388916013|-103.69388916013|-103.69388916013|-103.69388916013|-103.69388916013|-103.69388916013|-103.69388916013|-103.69388916013|-104.28376803925|-104.33460103726|-105.6001135691|-106.82179417699|98.417905027311|98.417905027311|98.417905027311|98.417905027311|98.417905027311|98.417905027311|98.417905027311|98.417905027311|98.417905027311|98.417905027311|98.417905027311|98.417905027311|98.417905027311|98.417905027311|98.417905027311|98.417905027311|98.417905027311|97.299895797218|97.128769700224|96.24390921824|92.806010937611|91.339458174087|88.375227710249|87.529718642795|87.529718642795|87.529718642795|87.529718642795||87.529718642795|86.888018984887|85.10890938981|84.0988122264|84.0988122264|84.0988122264|84.0988122264|84.0988122264|84.0988122264|84.0988122264||84.0988122264|83.499622057925|82.863024922488|82.81354821642|81.275074604234|-89.584378086508|-89.584378086508|-89.584378086508|-89.584378086508|-89.584378086508|-89.584378086508|-89.584378086508|-89.584378086508|-89.584378086508||-89.584378086508|-89.584378086508|-89.584378086508|-89.584378086508|-89.584378086508|-89.584378086508|-89.584378086508|-89.584378086508|-89.584378086508|-90.0044910037|-90.0044910037|-90.0044910037|-90.0044910037|-90.0044910037|-90.314943952908|-90.314943952908|-90.314943952908|-93.592715231964|83.973463678174|83.973463678174|83.973463678174|83.973463678174|83.973463678174|83.973463678174|83.973463678174|83.973463678174|83.973463678174|83.261621104139|82.891524856243|-90.554438639977|-90.554438639977|-90.554438639977|-90.554438639977|-90.554438639977|-90.554438639977||-90.554438639977|-90.554438639977|-91.994147360033|-91.994147360033|-91.994147360033|-91.994147360033|-91.994147360033|-91.994147360033|-91.994147360033|-91.994147360033|-91.994147360033|-91.994147360033|-91.994147360033|-91.994147360033|-91.994147360033|-91.994147360033|-91.994147360033|-91.994147360033|-91.994147360033|-92.472384836614|-96.580394515983|-96.580394515983|-96.580394515983|-96.580394515983|-96.580394515983|-96.580394515983|-97.917049009674|-97.917049009674|-97.917049009674|-97.917049009674|-100.07594132408
00502|961620|/equities/square-inc|R1000GROWTH|-70.180528061297|-70.180528061297|-70.180528061297|-70.180528061297|-70.180528061297|-70.180528061297|-70.180528061297|-70.180528061297|-70.180528061297|-70.180528061297|-70.180528061297|-70.180528061297|-70.456330316145|-70.456330316145|-70.456330316145|-70.456330316145|-70.456330316145|-70.456330316145|-72.325365932869||-74.796439404457|-74.796439404457|-75.170993758662|-75.170993758662|-75.170993758662|-75.170993758662|-75.735827924392|-77.272126835344|-81.105098796948||73.738794025247|73.738794025247|72.525884081329|71.538761378885||70.434213624735|70.434213624735|70.434213624735|69.306904671743|67.749934859426|67.749934859426|66.634093491403|63.016955561228|63.016955561228|63.016955561228|62.881179379961|61.955331113097|61.953703220417|59.536672271979|59.536672271979|58.856298726678|58.814999584651|58.814999584651|56.560553025643|54.832836627342|54.334263800888||53.903780830468|53.460190972316|53.11146588748|52.092659054258|50.868368431937|50.868368431937|49.079853796309|45.991807171436|45.991807171436|45.991807171436|45.770897755724|44.730720398274|44.238304717853|44.238304717853|-45.290741558327|-45.290741558327|-45.290741558327|-45.476778501656|-45.476778501656|-46.749575651126|-46.749575651126|-46.749575651126|-46.749575651126|-46.749575651126|-46.749575651126|-46.749575651126|-46.749575651126|-46.749575651126|-46.749575651126|-46.749575651126|-46.749575651126|-46.749575651126|-46.749575651126|-46.749575651126|-46.749575651126|-46.749575651126|-47.640639451298|-49.00900290177|-49.00900290177|-49.00900290177|-49.896113318048|-50.547803580586|-50.639405872893|-51.147115127324|-51.970128368536|-54.545698933247|-55.548553047846|-57.563393445225|-58.793768824705|-59.791963724702|-59.977183611757|-60.444711476646|-60.444711476646|-60.63632433291|-61.688136655708|-62.22021620383|-62.22021620383||-62.22021620383|-62.22021620383|-62.22021620383|-62.22021620383|-62.22021620383|-62.475796621267|-63.304217781429|-63.445304488002|-63.445304488002|-63.445304488002|-63.445304488002|-64.210339227052|-65.948709133302|-67.356899503243|-68.334888091101|-70.323763545369|-72.290294311681|-72.756646954767|-72.756646954767|-74.547939551927|-77.656859995102|72.452763234856|72.452763234856|72.452763234856|72.452763234856|70.70222216682|70.70222216682|70.70222216682|70.70222216682|70.70222216682|70.70222216682|70.70222216682|70.70222216682|69.605801593775|67.3414469952|67.184386279253|65.601543243359|63.1961116875|61.839033348117|59.977238825875|59.977238825875|59.977238825875|59.977238825875||59.977238825875|59.396417950619|59.396417950619|59.396417950619|59.396417950619|59.396417950619|59.396417950619|59.396417950619|59.396417950619|59.396417950619||59.396417950619|58.647629041173|58.647629041173|58.647629041173|58.647629041173|58.647629041173|58.647629041173|58.647629041173|56.459031284625|56.014413397373|55.025393531125|-62.802476932483|-62.802476932483|-62.802476932483||-62.802476932483|-62.802476932483|-62.802476932483|-62.802476932483|-62.802476932483|-62.802476932483|-62.802476932483|-62.802476932483|-62.802476932483|-63.233812599135|-63.458214314726|-64.175744303892|-65.922079900331|-65.922079900331|-65.922079900331|-65.922079900331|-65.922079900331|-65.922079900331|-65.922079900331|-67.21147397544|-67.21147397544|-67.486082856148|-68.210308092931|-69.954702488157|-69.954702488157|-69.954702488157|-69.954702488157|-70.597445505166|-72.418569703779|-72.418569703779|-73.695270766414|-73.695270766414|-73.695270766414|-73.695270766414|-73.695270766414||-73.695270766414|-73.695270766414|-73.695270766414|-73.695270766414|-73.695270766414|-73.695270766414|-73.695270766414|-73.695270766414|-73.695270766414|-73.695270766414|-75.043078781937|-80.621027851139|-80.621027851139|-80.621027851139|-80.621027851139|-80.621027851139|-80.621027851139|-80.621027851139|-80.621027851139|-82.45947827237|-83.634161251703|-83.634161251703|-83.634161251703|-83.634161251703|-83.634161251703|-83.634161251703|-83.634161251703|-83.634161251703|-83.634161251703|-83.634161251703|-83.634161251703
00503|1166012|/equities/snowflake-inc|R1000GROWTH/R1000VALUE|208.18222155285|198.60412888739|192.41513893576|192.19152239187|192.19152239187|189.25599011694|188.70819305973|188.70819305973|188.70819305973|188.70819305973|188.70819305973|188.70819305973|188.70819305973|183.54688077058|-200.59670655803|-200.59670655803|-200.59670655803|-200.59670655803|-200.59670655803||-200.59670655803|-200.59670655803|-200.59670655803|-200.59670655803|-200.59670655803|-200.59670655803|-200.59670655803|-201.42148718602|186.05060266593||186.05060266593|185.27845079743|184.30549963142|183.90094625911||183.90094625911|183.90094625911|183.90094625911|183.90094625911|181.68199419633|181.68199419633|181.50829267121|176.62756379023|174.32063752164|174.13348644033|171.59275932063|170.45001671307|170.45001671307|170.45001671307|170.45001671307|170.45001671307|170.45001671307|162.31052221184|157.1198296003|157.1198296003|154.53480788651||153.97867363231|150.5249066699|149.26518221569|148.73957658697|148.73957658697|148.73957658697|147.64175569668|141.27912057389|141.10929787588|141.10929787588|140.68271799034|139.9280277882|-158.40386569986|-158.40386569986|-158.40386569986|-158.40386569986|-158.40386569986|-158.40386569986|-158.40386569986|-158.40386569986|-163.44736383236|-164.27629769629|-164.27629769629|-166.99765855279|148.947680599|148.947680599|148.947680599|148.947680599|148.947680599|148.947680599|148.947680599|148.72639627645|144.61016263111|-161.65622111441|-161.65622111441|-161.65622111441|-161.65622111441|-161.65622111441|-161.65622111441|-161.65622111441|-161.65622111441|-162.87162368696|-163.56673990798|-166.32415630103|-168.23850093153|153.34957250556|153.34957250556|153.34957250556|153.34957250556|153.34957250556|153.34957250556|153.34957250556|153.34957250556|150.13674983935|-162.18726291527|-162.18726291527|-162.18726291527||-162.18726291527|-162.18726291527|-162.18726291527|-162.18726291527|-162.18726291527|-162.18726291527|-162.18726291527|-162.18726291527|-162.18726291527|-162.18726291527|-162.18726291527|-165.62248929197|-168.23104533283|-169.81014399095|-170.58127672986|-173.37919365384|-177.23828015302|-177.67197804953|-179.49830972382|-182.93260573943|-182.93260573943|-182.93260573943|-190.04280513745|166.89167949462|166.89167949462|166.89167949462|166.89167949462|166.89167949462|166.89167949462|166.89167949462|166.89167949462|166.89167949462|166.89167949462|163.58743383381|161.18880994555|160.80700765977|160.67912290581|160.67912290581|160.67912290581|160.67912290581|160.67912290581|160.67912290581|160.67912290581||160.67912290581|160.67912290581|160.67912290581|160.67912290581|160.67912290581|160.67912290581|160.67912290581|160.67912290581|160.67912290581|160.67912290581||160.67912290581|157.83830767746|156.83298107702|156.83298107702|156.83298107702|156.83298107702|156.83298107702|156.83298107702|156.83298107702|151.62387250881|-175.71907951319|-175.71907951319|-175.71907951319|-175.71907951319||-175.71907951319|-178.06893573297|162.87856805289|162.87856805289|162.87856805289|162.87856805289|162.87856805289|156.28114125424|154.39906435204|153.2537417183|153.2537417183|153.2537417183|151.34142417485|144.39324993087|142.61753383161|139.31675630677|136.11028529393|134.87491334149|134.87491334149|134.87491334149|134.87491334149|134.87491334149|134.87491334149|134.87491334149|134.87491334149|134.87491334149|134.87491334149|134.87491334149|134.87491334149|134.87491334149|134.87491334149|134.87491334149|134.87491334149|134.87491334149|134.87491334149||134.87491334149|134.87491334149|134.87491334149|132.23490432312|128.63766631605|-153.67739441821|-153.67739441821|-153.67739441821|-154.22614146669|-154.22614146669|-154.22614146669|-154.22614146669|-154.22614146669|-154.22614146669|-155.60523720946|-155.60523720946|-155.60523720946|-155.60523720946|-155.60523720946|-155.60523720946|-161.64109991298|-161.64109991298|-161.64109991298|-161.64109991298|-161.64109991298|-161.64109991298|-172.38657472985|-172.38657472985|-172.38657472985|-172.38657472985|150.04053457975
00504|1115848|/equities/uber-technologies-inc|R1000GROWTH/R1000VALUE|66.272289702829|66.272289702829|64.577890663892|64.577890663892|64.133487998943|62.77054077994|62.479725371815|62.479725371815|62.479725371815|61.847469024103|61.200245411574|60.180596572253|60.180596572253|60.180596572253|60.180596572253|60.162608709703|59.256505108288|58.943328612042|58.943328612042||58.943328612042|57.800921697299|-62.41554249517|-62.41554249517|-62.41554249517|-62.41554249517|-62.834344731337|-62.834344731337|-64.144826741755||59.310860898097|59.310860898097|58.644846679988|58.067749800627||58.067749800627|58.067749800627|58.067749800627|58.067749800627|58.067749800627|58.067749800627|58.067749800627|58.067749800627|58.067749800627|57.519076469149|57.123418307531|56.110466506998|55.577645645929|55.577645645929|55.577645645929|53.21044112399|52.899526986992|52.899526986992|52.245029036111|51.875868020131|51.450778945368||51.176132184578|50.089592808168|50.070379965483|49.805977654655|49.047754738286|48.849725588112|48.316362654665|46.617069548478|46.063409931252|45.098232621163|44.873591708045|43.668445209049|43.668445209049|43.01716253866|41.702957392945|-45.886532510961|-45.886532510961|-45.886532510961|-45.886532510961|-45.886532510961|-47.126288535683|-47.126288535683|-47.126288535683|-47.126288535683|-47.165601017838|-48.124556279585|-48.179216192942|-48.179216192942|-48.179216192942|-48.179216192942|-48.179216192942|-48.179216192942|-48.179216192942|-48.179216192942|-48.179216192942|-48.55585683522|-48.55585683522|-48.55585683522|-48.55585683522|-48.55585683522|-48.55585683522|-48.55585683522|-48.55585683522|-48.738451360965|-48.922723530955|44.817128707604|44.817128707604|44.817128707604|44.817128707604|44.817128707604|44.817128707604|44.817128707604|44.598343268188|-48.093822527999|-48.093822527999|-48.093822527999|-48.093822527999||-48.093822527999|-48.093822527999|-48.093822527999|-48.093822527999|-48.093822527999|-48.093822527999|-48.093822527999|-48.093822527999|-48.093822527999|-48.093822527999|-48.093822527999|-48.093822527999|-48.093822527999|-48.255913349983|-48.255913349983|-48.255913349983|-49.150460133946|-49.293438835395|44.715633246396|44.715633246396|44.715633246396|44.715633246396|44.715633246396|44.715633246396|44.715633246396|43.456257128157|43.349085380563|43.349085380563|43.349085380563|43.038427725908|42.754547476437|42.754547476437|42.754547476437|42.027830944752|41.174174745259|41.174174745259|41.109704608583|40.400850952625|40.375058411949|40.375058411949|40.375058411949|40.375058411949|40.375058411949||40.375058411949|40.375058411949|40.375058411949|40.375058411949|40.375058411949|40.370065105616|39.402387696292|39.402387696292|39.402387696292|39.402387696292||39.402387696292|38.617653190854|38.139080132676|38.139080132676|38.137033768973|37.204974262925|37.204974262925|37.204974262925|37.204974262925|36.951916898856|36.596309018908|36.596309018908|36.596309018908|36.596309018908||36.596309018908|36.596309018908|36.596309018908|36.596309018908|36.596309018908|36.130844461452|35.403714881486|35.272716981391|35.272716981391|35.272716981391|35.272716981391|35.272716981391|34.965190761862|34.50835743831|34.364286644442|33.630875303991|33.459534236246|33.459534236246|31.771428395701|29.392288686559|-32.646947924229|-32.646947924229|-32.75586421394|-33.086242330336|-33.685513536426|-33.686681368055|-33.807099019916|-33.807099019916|-33.807099019916|-33.807099019916|-33.807099019916|-33.807099019916|-33.807099019916|-33.807099019916|-33.807099019916||-33.807099019916|-33.807099019916|-33.899755872524|-33.899755872524|-33.899755872524|-33.899755872524|-33.899755872524|-33.908567337235|-34.17294216602|-34.401046439994|-34.610877280767|-34.610877280767|-34.610877280767|-34.610877280767|-34.610877280767|-34.610877280767|-34.610877280767|-34.610877280767|-34.610877280767|-35.55958647787|31.5340292908|31.5340292908|31.5340292908|31.5340292908|31.5340292908|31.5340292908|31.5340292908|31.5340292908|31.5340292908|31.5340292908|31.5340292908
00505|41268|/equities/palo-alto-netwrk|R1000GROWTH|347.65205290145|341.00882193585|331.39760427497|323.76481842483|323.76481842483|323.76481842483|323.76481842483|323.76481842483|323.76481842483|323.02773613375|323.02773613375|323.02773613375|323.02773613375|323.02773613375|323.02773613375|313.96357922468|311.61653184795|305.34065964663|305.34065964663||301.76554990305|297.1322255189|287.28637070731|-304.06998773951|-304.06998773951|-304.06998773951|-305.79213996881|284.35632250521|284.35632250521||284.35632250521|284.35632250521|284.35632250521|284.35632250521||284.35632250521|284.35632250521|284.35632250521|284.35632250521|284.35632250521|284.35632250521|284.35632250521|284.35632250521|278.18535447356|272.24983030157|269.20793445536|269.20793445536|269.20793445536|269.20793445536|269.20793445536|269.20793445536|266.03749241243|260.06610112069|250.1031579428|245.07574393275|240.5619346513||239.61826662373|239.10967263684|-262.25080380843|-262.25080380843|-262.25080380843|-262.25080380843|-262.25080380843|-262.25080380843|-262.25080380843|-262.25080380843|-262.25080380843|-262.25080380843|-262.25080380843|-262.25080380843|-262.25080380843|-262.25080380843|-262.25080380843|-262.25080380843|-263.0950169608|-265.62015756469|-266.69851787466|-266.69851787466|-266.69851787466|-269.17612656375|244.02855201096|244.02855201096|243.86785523462|242.86529289122|242.86529289122|242.86529289122|239.56394254759|236.31975705971|231.55338793717|224.24195661503|-242.28630373011|-242.28630373011|-242.28630373011|-242.28630373011|-242.28630373011|-242.28630373011|-242.28630373011|-242.28630373011|-243.06846620782|-246.03218589606|-248.09381671286|234.8187079484|234.8187079484|234.8187079484|234.8187079484|234.8187079484|234.8187079484|234.8187079484|234.8187079484|230.46533956073|227.56557283955|226.857384264|224.41075871998||223.90873520699|222.34981571664|218.68216833192|218.68216833192|218.68216833192|218.68216833192|218.68216833192|218.68216833192|218.68216833192|218.68216833192|-227.95259291245|-230.84121499143|-236.11801852211|-236.21140895195|-236.21140895195|-236.21140895195|-236.21140895195|-236.21140895195|-236.21140895195|-242.58101055696|-246.492794594|-258.32199243355|-259.47401081456|-259.47401081456|-259.47401081456|-259.47401081456|-259.47401081456|-259.47401081456|-259.47401081456|-259.47401081456|-259.47401081456|-259.47401081456|-259.47401081456|-259.47401081456|-259.47401081456|-259.47401081456|-259.47401081456|-259.47401081456|236.64935101029|236.64935101029|236.64935101029|236.64935101029|236.64935101029||235.31593692035|234.84603953064|232.5039299296|230.15603556089|227.51059293142|226.40787961076|225.71319746519|225.33831433439|225.33831433439|225.33831433439||225.33831433439|220.69312486808|216.98180357792|212.8808869982|208.28485920526|208.28485920526|208.28485920526|208.28485920526|208.28485920526|208.28485920526|199.46179594041|197.30238550028|197.30238550028|197.30238550028||195.13821048561|189.26412052383|185.43181853683|185.43181853683|185.43181853683|185.43181853683|185.43181853683|185.43181853683|185.43181853683|185.43181853683|185.43181853683|185.43181853683|185.43181853683|180.86701812117|-192.40053014399|-192.40053014399|-192.40053014399|-192.40053014399|-193.82073285448|-195.48415117337|-195.48415117337|-197.72092694503|-197.72092694503|-199.60074731224|189.07690199316|189.07690199316|189.07690199316|189.07690199316|189.07690199316|188.13267854519|185.55224611518|185.55224611518|185.3296688156|185.3296688156|185.3296688156||185.3296688156|185.3296688156|185.3296688156|184.96518580966|184.90354100921|182.02727277255|181.08608782712|181.08608782712|181.08608782712|181.08608782712|181.08608782712|179.65147657332|179.25386248625|177.12585753646|177.12585753646|177.12585753646|177.12585753646|177.12585753646|177.12585753646|177.12585753646|177.12585753646|177.12585753646|177.12585753646|177.12585753646|177.12585753646|175.89470158769|175.89470158769|175.89470158769|175.77022574956|171.68308876415|171.51528243543
00506|1152334|/equities/cloudflare-inc|R1000GROWTH/R1000VALUE|97.050843763725|76.504243699398|76.504243699398|76.504243699398|76.504243699398|76.504243699398|76.504243699398|76.504243699398|76.504243699398|76.504243699398|76.504243699398|76.504243699398|76.504243699398|76.504243699398|76.504243699398|-84.206473449225|-84.206473449225|-84.206473449225|-84.206473449225||-84.206473449225|-84.206473449225|-84.206473449225|-84.206473449225|-84.206473449225|-84.206473449225|-84.372191856696|-84.809659161384|78.960876359596||78.960876359596|78.960876359596|78.960876359596|78.481958545135||78.481958545135|78.481958545135|78.481958545135|78.481958545135|77.054398603888|76.418224621317|75.165802320398|71.418112790758|71.017669132908|71.017669132908|71.017669132908|71.017669132908|71.017669132908|71.017669132908|71.017669132908|69.914110523634|69.914110523634|69.051236424372|66.323413101152|66.323413101152|65.990567920771||65.990567920771|65.931357222759|64.73564998967|62.713189997745|62.488939821074|62.488939821074|59.427154288633|56.058579945281|56.058579945281|56.058579945281|56.058579945281|55.627863698221|53.674294371315|51.694491168865|-63.180803850099|-63.180803850099|-64.033293568554|-64.033293568554|-64.228341459634|-64.421725775801|-66.409140403627|57.211038442854|57.211038442854|57.211038442854|57.211038442854|57.211038442854|57.211038442854|57.211038442854|57.211038442854|57.211038442854|57.211038442854|56.4203464935|-63.933252914428|-63.933252914428|-63.933252914428|-63.933252914428|-63.933252914428|-63.933252914428|-63.933252914428|-63.933252914428|-63.933252914428|-63.933252914428|-64.676947920057|-64.816607096165|-65.178038069904|-67.561709348029|-67.622534365156|-67.622534365156|-67.622534365156|-67.622534365156|-67.622534365156|-67.622534365156|-67.622534365156|-67.622534365156|-67.622534365156|-67.622534365156|-67.622534365156||-67.622534365156|-67.622534365156|-67.622534365156|-67.622534365156|-67.622534365156|-67.622534365156|-67.622534365156|-67.622534365156|-67.622534365156|-67.622534365156|-67.622534365156|-69.167683065709|-71.941315161715|-73.920096418344|62.970225112127|62.970225112127|62.970225112127|62.970225112127|62.970225112127|62.970225112127|62.970225112127|62.970225112127|62.970225112127|62.970225112127|62.970225112127|62.970225112127|62.970225112127|62.970225112127|62.970225112127|62.970225112127|62.970225112127|62.970225112127|62.970225112127|61.156444902875|61.156444902875|61.156444902875|61.156444902875|61.156444902875|61.156444902875|61.156444902875|61.156444902875|61.156444902875|61.156444902875||61.156444902875|61.156444902875|61.156444902875|61.156444902875|61.156444902875|61.156444902875|61.156444902875|61.156444902875|61.156444902875|61.156444902875||61.156444902875|61.156444902875|61.156444902875|61.156444902875|61.156444902875|61.156444902875|61.156444902875|61.156444902875|61.156444902875|61.156444902875|61.156444902875|59.001103263937|57.259472376596|55.65441206483||51.526567867375|50.716215971979|50.716215971979|50.716215971979|50.716215971979|50.716215971979|48.015796745125|44.99310820666|-51.635112682539|-51.635112682539|-51.635112682539|-51.635112682539|-51.635112682539|-51.635112682539|-51.635112682539|-51.635112682539|-51.635112682539|-52.941792505271|-54.760696430213|-57.046537328658|-57.046537328658|57.13172092166|57.13172092166|57.13172092166|57.13172092166|57.13172092166|57.13172092166|57.13172092166|57.13172092166|56.993307110628|56.388161502454|56.388161502454|54.731847376926|-62.844504379248|-62.844504379248||-62.844504379248|-62.844504379248|-62.844504379248|-62.844504379248|-62.844504379248|-62.844504379248|-62.844504379248|-62.844504379248|-62.844504379248|-62.844504379248|-62.844504379248|-62.844504379248|-62.844504379248|-62.844504379248|-64.211853384101|-64.211853384101|-64.211853384101|-64.211853384101|-64.211853384101|-64.297614599956|56.781992808152|56.781992808152|56.781992808152|56.781992808152|56.781992808152|56.781992808152|56.781992808152|56.781992808152|56.781992808152|56.781992808152|56.781992808152
00507|16141|/equities/fortinet|R1000GROWTH|64.129532393832|64.129532393832|64.129532393832|61.864283124004|61.864283124004|61.864283124004|61.864283124004|61.864283124004|61.864283124004|61.529202080871|61.32183602551|61.32183602551|61.115930697425|59.781641586074|57.961743145085|57.961743145085|57.961743145085|57.961743145085|57.961743145085||57.961743145085|57.140271907489|56.022682938361|56.022682938361|55.82242328302|55.597258528832|55.597258528832|55.597258528832|55.597258528832||55.597258528832|55.597258528832|55.46195343773|55.361614956242||54.696515787291|53.596129034015|53.154031327535|52.869870944999|52.869870944999|52.869870944999|52.332635027593|50.944870743956|50.194300741847|-55.02179459329|-55.02179459329|-55.02179459329|-55.02179459329|-55.02179459329|-55.02179459329|-55.02179459329|-55.02179459329|-55.02179459329|-55.02179459329|-55.02179459329|-55.02179459329||-55.02179459329|-55.02179459329|-55.02179459329|-55.02179459329|-55.02179459329|-55.02179459329|-55.02179459329|-55.02179459329|-55.02179459329|-55.02179459329|-55.02179459329|-55.02179459329|-55.02179459329|-55.02179459329|-60.367267470222|-60.367267470222|-60.367267470222|-60.367267470222|-60.367267470222|-60.37668594239|-60.609892904975|-60.609892904975|-60.609892904975|-61.520861215065|-61.520861215065|-61.520861215065|-61.520861215065|-61.520861215065|-61.520861215065|-61.520861215065|-61.520861215065|-61.520861215065|-61.520861215065|-61.520861215065|-61.520861215065|-61.559300829343|-61.559300829343|-61.559300829343|-61.559300829343|-61.559300829343|-61.559300829343|-61.559300829343|-61.967001201236|-62.927666188969|-63.888908070208|-64.049401258099|-64.049401258099|-65.196997084737|60.664855361454|60.664855361454|60.664855361454|60.664855361454|60.664855361454|59.183731900843|-63.931576729361|-63.931576729361|-63.931576729361||-63.931576729361|-63.931576729361|-63.931576729361|-63.931576729361|-63.931576729361|-63.931576729361|-64.066990961658|-64.066990961658|-64.066990961658|-64.066990961658|-64.066990961658|-65.359436580458|-66.456039822674|-67.568931593472|-68.051540615105|-68.051540615105|-68.051540615105|-68.051540615105|-68.051540615105|-68.051540615105|-69.991710929897|74.037447466449|74.037447466449|74.037447466449|74.037447466449|74.037447466449|74.037447466449|74.037447466449|74.037447466449|74.037447466449|74.037447466449|74.037447466449|74.037447466449|74.037447466449|73.612716372361|73.216903350475|72.184896424151|72.184896424151|72.184896424151|70.817108952046|70.253514353506|70.253514353506|70.253514353506||70.253514353506|70.253514353506|68.81279486205|67.976435327815|67.048697329252|67.048697329252|67.048697329252|67.048697329252|67.048697329252|67.048697329252||67.048697329252|66.054128488666|66.004312921975|66.004312921975|66.004312921975|66.004312921975|66.004312921975|66.004312921975|66.004312921975|66.004312921975|66.004312921975|66.004312921975|66.004312921975|66.004312921975||66.004312921975|66.004312921975|66.004312921975|66.004312921975|66.004312921975|64.68201661266|64.198245122615|64.198245122615|64.198245122615|63.482215751744|62.861349173759|62.534833771624|62.075373180087|61.289300820757|60.030337330951|-65.445756491744|-65.445756491744|-65.550007670812|-66.506675130452|-66.846820644789|-66.846820644789|-67.750354135757|-67.967893958893|-68.762405138331|63.954170662393|63.954170662393|63.954170662393|63.954170662393|63.954170662393|63.954170662393|63.954170662393|63.954170662393|63.321249279965|62.780856540456|62.203590952051||62.203590952051|62.203590952051|62.203590952051|62.054545705729|61.929996191587|61.232714003022|60.268685572341|59.342594403906|58.884122710408|57.800229314155|57.800229314155|57.086365438376|56.749317302609|56.624612586373|56.624612586373|56.624612586373|56.624612586373|56.624612586373|56.624612586373|56.624612586373|56.624612586373|56.624612586373|56.624612586373|56.624612586373|56.083919832086|56.083919832086|56.083919832086|56.083919832086|56.083919832086|56.083919832086|56.083919832086
00508|1152784|/equities/datadog-inc|R1000GROWTH|122.73025486357|119.90126099045|119.90126099045|119.90126099045|119.90126099045|119.90126099045|-133.17550861395|-133.17550861395|-133.17550861395|-133.17550861395|-133.17550861395|-133.17550861395|-133.17550861395|122.78996665155|122.78996665155|117.60774874329|115.40416160821|113.67448986017|113.67448986017||111.6927666978|-121.7413842259|-121.7413842259|-121.7413842259|-121.7413842259|-121.7413842259|-121.7413842259|-122.21042644295|-125.99293361011||115.8161188371|115.8161188371|115.23402259163|114.49502359288||113.78994231439|113.78994231439|113.78994231439|113.78994231439|113.56865072489|112.70165835751|109.72514609643|108.03748916715|108.03748916715|108.03748916715|108.03748916715|108.03748916715|108.03748916715|108.03748916715|108.03748916715|108.03748916715|108.03748916715|107.00165286693|104.00540538003|103.21432913861|102.28481037442||101.84811923045|100.19002164462|100.19002164462|98.778818478517|98.778818478517|98.778818478517|94.658134847142|92.411258279458|89.51028904559|89.128071874769|89.128071874769|88.04230233739|-90.352012538152|-90.352012538152|-90.352012538152|-90.352012538152|-90.418240416733|-90.418240416733|-91.733655784625|-92.331284679856|-94.630869509872|-94.788231210571|-94.788231210571|-95.904803448136|-95.904803448136|-95.904803448136|-95.904803448136|-95.904803448136|-95.904803448136|-95.904803448136|-95.904803448136|-95.904803448136|-95.904803448136|-95.904803448136|-95.904803448136|-95.904803448136|-95.904803448136|-95.904803448136|-95.904803448136|-95.904803448136|-95.904803448136|-96.260891363815|-97.011490739932|-97.85615890727|-99.317396463129|-102.31993978256|-102.31993978256|-103.9131165515|-103.9131165515|-103.9131165515|-103.9131165515|-103.9131165515|-103.9131165515|-103.9131165515|-103.9131165515|-103.9131165515|-103.9131165515||-103.9131165515|-103.9131165515|-103.9131165515|-103.9131165515|-103.9131165515|-103.9131165515|-103.9131165515|-103.9131165515|-103.9131165515|-103.9131165515|-103.9131165515|-103.9131165515|-103.9131165515|-103.9131165515|-105.21623918862|-105.77897477568|-105.77897477568|-105.77897477568|-106.32274781798|104.84316188588|104.84316188588|104.84316188588|104.84316188588|104.84316188588|104.84316188588|104.84316188588|104.84316188588|104.84316188588|104.84316188588|103.72821387735|103.72821387735|103.72821387735|103.72821387735|101.42400062842|99.459782158479|97.948026166077|96.24835913459|94.814291029943|91.774763775946|90.786594400279|90.786594400279|90.786594400279|90.786594400279||90.786594400279|90.786594400279|90.786594400279|90.786594400279|90.786594400279|90.786594400279|90.786594400279|90.786594400279|90.786594400279|90.786594400279||90.786594400279|90.786594400279|90.786594400279|90.786594400279|90.786594400279|90.786594400279|90.786594400279|90.786594400279|90.786594400279|90.648666628929|90.648666628929|84.621322669224|84.621322669224|84.621322669224||84.621322669224|84.621322669224|84.621322669224|84.621322669224|83.573262374527|83.573262374527|83.573262374527|80.644735090078|78.772761177289|78.720013114333|76.917474610408|75.770354649314|73.295392986678|69.14379246648|66.816170738753|66.816170738753|63.210693622757|-72.381234514511|-72.381234514511|-72.381234514511|-72.381234514511|-72.381234514511|-72.381234514511|-72.381234514511|-74.235390636803|-74.235390636803|-74.235390636803|-74.235390636803|-74.235390636803|-74.235390636803|-74.235390636803|-74.235390636803|-74.235390636803|-74.235390636803|-74.235390636803||-74.711546338798|-76.01412045579|-76.01412045579|-76.01412045579|-76.01412045579|-76.01412045579|-76.01412045579|-76.01412045579|-76.01412045579|-76.01412045579|-76.763930622511|-76.763930622511|-76.763930622511|-76.763930622511|-76.763930622511|-76.763930622511|-76.763930622511|-76.763930622511|-76.763930622511|-78.148257061036|-82.67805989163|-83.205068936799|-84.600847589733|-84.600847589733|-84.600847589733|-84.600847589733|75.00282663485|75.00282663485|75.00282663485|75.00282663485|75.00282663485
00509|48371|/equities/veeva-sys-inc|R1000GROWTH|203.35087756347|200.62354214137|199.32832022351|199.32832022351|199.32832022351|199.32832022351|199.32832022351|199.32832022351|199.32832022351|197.43036217868|197.40242201654|197.40242201654|197.40242201654|196.58250900736|194.80247938888|192.04640828314|192.04640828314|192.04640828314|192.04640828314||191.45573447747|184.82415287807|181.87008560803|181.87008560803|181.87008560803|181.87008560803|181.87008560803|181.87008560803|181.87008560803||181.87008560803|180.46481629109|178.05057573584|178.05057573584||175.57675139404|172.60638307969|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447||-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-185.06019810447|-186.37854585392|-193.76505671323|-205.00932760287|-205.00932760287|-205.00932760287|-205.00932760287|-205.00932760287|-205.00932760287|-205.00932760287|-205.00932760287|-206.31008307193|-207.49593106082|-210.72083975713|-210.72083975713|-212.0839920777|-215.19859915507|-220.32677789013|203.64782923905|203.64782923905|203.64782923905|203.64782923905|202.26813400287|201.470152622|198.78072818731|195.30358467075|-212.13310147543|-212.13310147543|-213.45456082312|-213.62896386217|-213.84606638033|-213.98142035845|-213.98142035845|-213.98142035845|-214.89601838194|-217.17112665268|-217.78287177717|-220.74467612015|207.73901288323|207.73901288323|207.73901288323|207.73901288323|207.73901288323|207.73901288323|207.73901288323|207.73901288323|207.21347965787|207.21347965787|205.67691807825|200.3287913543||199.83587850266|190.45487693872|-198.28639940367|-198.28639940367|-198.28639940367|-198.28639940367|-198.28639940367|-198.412758167|-198.412758167|-198.412758167|-198.412758167|-201.28250663304|-202.60667173094|-204.0806085978|-205.92539410172|-206.48371233843|-206.48371233843|-206.48371233843|-206.76579236876|-208.819764348|-209.24201667783|-209.24201667783|195.53049585606|195.53049585606|195.53049585606|195.53049585606|195.53049585606|195.53049585606|195.53049585606|195.53049585606|195.53049585606|195.53049585606|195.53049585606|195.53049585606|195.50770496176|195.50770496176|195.32023116004|193.80693341241|188.14525414557|187.74547818362|187.74547818362|187.74547818362|187.74547818362||187.74547818362|187.74547818362|187.74547818362|187.74547818362|187.74547818362|187.74547818362|187.74547818362|187.74547818362|187.74547818362|186.32187762304||186.32187762304|181.91431040283|181.37543300354|181.37543300354|181.37543300354|181.37543300354|181.37543300354|181.37543300354|181.37543300354|181.37543300354|181.37543300354|176.18603561944|-174.84716888803|-174.84716888803||-174.84716888803|-174.84716888803|-174.84716888803|-178.62847985624|-178.62847985624|-179.75608874396|-179.75608874396|-181.28320536167|-184.9300053335|-185.72001119611|-185.72001119611|-186.86737299682|-186.86737299682|-186.86737299682|-188.6556544884|-188.6556544884|-188.6556544884|-188.6556544884|-188.6556544884|-188.6556544884|-188.6556544884|-188.6556544884|176.5597416097|176.5597416097|176.5597416097|174.6732173688|171.56599583532|171.56599583532|170.64277484578|170.26588894841|170.26588894841|170.26588894841|170.26588894841|170.26588894841|170.26588894841||170.26588894841|170.26588894841|170.26588894841|169.30763118646|169.30763118646|166.72870750318|166.06247329591|163.48129291149|163.48129291149|162.94715157072|162.94715157072|162.94715157072|162.94715157072|162.94715157072|162.94715157072|162.94715157072|162.94715157072|162.94715157072|162.94715157072|162.94715157072|162.94715157072|162.94715157072|162.94715157072|162.94715157072|162.94715157072|-178.7856157969|-178.7856157969|-179.72901690786|-180.58069190255|-180.85951698347|165.8840970026
00510|989534|/equities/trade-desk-inc|R1000GROWTH|64.379194307524|63.554434121618|63.554434121618|63.554434121618|63.554434121618|63.554434121618|63.554434121618|63.554434121618|63.554434121618|63.554434121618|63.554434121618|63.554434121618|63.554434121618|63.374926157538|-69.893323739055|-69.893323739055|-69.893323739055|-69.893323739055|-71.489246827235||-73.975920925747|-73.975920925747|-74.157136769439|-74.229266070078|-74.229266070078|-74.229266070078|-74.796687336708|-75.60579683598|69.721977148708||69.721977148708|69.721977148708|69.721977148708|69.721977148708||69.721977148708|69.721977148708|69.721977148708|69.721977148708|68.606933565864|68.606933565864|68.606933565864|-75.486899093173|-75.486899093173|-75.486899093173|-75.486899093173|-75.486899093173|-75.486899093173|-75.486899093173|-75.486899093173|-75.486899093173|-75.486899093173|-75.486899093173|-75.486899093173|-75.486899093173|-75.486899093173||-75.881611422215|-75.881611422215|-75.881611422215|-75.881611422215|-75.881611422215|-75.881611422215|-75.881611422215|-75.881611422215|-75.881611422215|69.544318115806|69.486007304956|69.486007304956|69.403810943558|69.403810943558|-76.779462895508|-76.779462895508|-76.779462895508|-76.779462895508|-77.242944171821|-78.135558051969|-82.200475151027|-82.200475151027|-82.200475151027|-83.733304163576|-85.872282183569|-86.939207461588|77.085578023842|77.085578023842|77.085578023842|77.085578023842|77.085578023842|76.548419382231|74.232133019915|71.957924221347|-81.179785581505|-81.179785581505|-81.179785581505|-81.179785581505|-81.179785581505|-81.179785581505|-81.179785581505|-81.179785581505|-82.51859585011|-83.751872552369|-84.064267808567|-86.404907736922|79.037593178592|79.037593178592|79.037593178592|79.037593178592|79.037593178592|79.037593178592|77.967370038388|77.06489796678|75.464380953486|75.060334865445|73.08968552468||73.08968552468|72.314677014592|71.451586792472|-79.548255287328|-79.548255287328|-79.548255287328|-79.548255287328|-79.548255287328|-79.548255287328|-79.548255287328|-79.548255287328|-79.968615782171|-81.677350852125|-82.720671597712|-83.597964542433|-84.860472009496|-88.485237437174|-91.744706398563|81.771837554903|81.771837554903|81.771837554903|81.771837554903|81.771837554903|81.771837554903|81.771837554903|81.507701695992|81.507701695992|81.507701695992|81.507701695992|81.507701695992|81.507701695992|81.507701695992|81.507701695992|81.507701695992|81.507701695992|81.507701695992|80.894673043968|76.659635206595|72.332371654924|71.415582600868|71.415582600868|71.415582600868|71.415582600868||71.415582600868|71.415582600868|71.415582600868|71.10508891348|70.155106879386|70.155106879386|70.155106879386|70.155106879386|70.155106879386|70.155106879386||70.155106879386|69.863453495406|69.506890416038|69.342810233315|68.637941050132|68.637941050132|68.637941050132|68.637941050132|68.637941050132|68.637941050132|68.637941050132|64.686233175684|62.886924360515|62.691583843498||60.702366545685|60.702366545685|60.702366545685|60.702366545685|60.702366545685|59.738738063185|59.61471409622|59.331398446639|59.331398446639|59.331398446639|59.331398446639|59.331398446639|59.331398446639|57.894624996496|57.894624996496|57.894624996496|57.894624996496|57.894624996496|57.894624996496|57.894624996496|57.894624996496|56.79236083595|56.395509122901|56.395509122901|56.395509122901|56.395509122901|56.22547165887|56.22547165887|56.22547165887|54.649382828255|54.649382828255|54.649382828255|54.460475022832|54.460475022832|54.460475022832||-61.217604272075|-61.217604272075|-61.217604272075|-61.217604272075|-61.217604272075|-61.217604272075|-61.217604272075|-61.217604272075|-61.217604272075|-61.217604272075|-61.217604272075|-61.217604272075|-61.217604272075|-61.217604272075|-61.217604272075|-61.217604272075|-61.217604272075|-61.217604272075|-61.217604272075|-61.885947987446|54.658306415894|54.658306415894|54.658306415894|54.658306415894|54.658306415894|54.658306415894|54.658306415894|54.658306415894|54.658306415894|54.658306415894|54.658306415894
00511|1072316|/equities/spotify-technology|R1000GROWTH|219.17989632287|219.17989632287|219.17989632287|219.17989632287|206.33755298895|206.04728228563|205.21541417274|205.21541417274|205.21541417274|201.94156533517|198.1550229527|196.40393209209|195.90992725944|189.92353639178|189.37282275682|187.36881872466|187.36881872466|186.47668146077|186.47668146077||186.47668146077|183.28599405263|183.28599405263|183.28599405263|183.28599405263|183.28599405263|183.28599405263|183.28599405263|183.28599405263||183.28599405263|183.28599405263|183.28599405263|183.28599405263||183.28599405263|183.28599405263|183.28599405263|183.28599405263|183.28599405263|183.28599405263|183.28599405263|183.28599405263|182.343316958|182.343316958|182.343316958|182.343316958|182.343316958|182.343316958|182.343316958|171.25220037179|171.25220037179|171.25220037179|171.25220037179|170.29606295379|167.52978569436||167.51087841909|165.55152516807|163.65003294906|161.91170517561|160.74043293496|160.74043293496|157.98771265369|156.58078446612|156.58078446612|156.58078446612|151.72800616777|151.72800616777|151.72800616777|151.72800616777|151.22889645404|148.75669457596|148.75669457596|148.75669457596|148.75669457596|148.75669457596|148.75669457596|148.75669457596|-165.42290005663|-165.42290005663|-166.31043450949|-166.31043450949|149.63681330926|149.63681330926|149.63681330926|149.63681330926|149.63681330926|149.63681330926|149.63681330926|149.63681330926|149.63681330926|149.63681330926|149.63681330926|149.63681330926|149.63681330926|149.63681330926|149.63681330926|149.63681330926|149.63681330926|149.63681330926|149.63681330926|149.63681330926|147.15984528314|147.15984528314|147.15984528314|147.15984528314|147.15984528314|147.15984528314|147.15984528314|147.15984528314|147.15984528314|147.15984528314|143.6195563503||143.02672907466|138.10859454069|132.85149301858|-145.74811368963|-145.74811368963|-145.74811368963|-145.74811368963|-145.74811368963|-145.74811368963|-145.74811368963|-145.74811368963|-148.50449165791|-150.19117254118|-152.39519557798|-153.76604185992|-154.17394797993|-155.33610458057|-156.28099568333|-157.82333514917|-162.0692662953|-164.51361907838|-166.36402452123|-168.88169370903|-169.67989854619|-169.67989854619|-169.67989854619|-169.67989854619|-169.67989854619|-170.44814268533|-182.70446811441|164.72354932463|164.72354932463|164.72354932463|162.10866595016|160.07897613356|160.07897613356|154.91552700278|151.1758656422|148.48838398532|148.48838398532|148.48838398532|148.48838398532|148.48838398532||148.48838398532|147.04736892466|146.20948231755|144.96404661667|143.20310417791|143.20310417791|143.20310417791|143.20310417791|143.20310417791|143.20310417791||143.20310417791|139.68040482334|139.68040482334|139.68040482334|139.68040482334|139.68040482334|139.68040482334|139.68040482334|139.68040482334|139.44045699229|138.86779049432|138.86779049432|138.01969495085|138.01969495085||138.01969495085|138.01969495085|138.01969495085|138.01969495085|138.01969495085|138.01969495085|136.45285141578|136.45285141578|136.45285141578|136.45285141578|136.45285141578|136.45285141578|133.81917182726|132.06351377481|131.49057665924|129.34112947295|129.34112947295|129.34112947295|129.34112947295|129.34112947295|129.34112947295|129.34112947295|129.34112947295|129.34112947295|124.32206334816|124.32206334816|124.32206334816|124.32206334816|124.32206334816|124.15844211166|124.15844211166|124.15844211166|124.15844211166|124.15844211166|124.15844211166||124.15844211166|124.15844211166|124.15844211166|123.00577989756|121.59586658675|119.97317780608|118.22389599772|118.22389599772|118.22389599772|118.22389599772|118.22389599772|117.82699454594|115.77126760801|115.16739049695|115.16739049695|115.16739049695|115.16739049695|115.16739049695|115.16739049695|115.16739049695|115.16739049695|115.16739049695|115.16739049695|114.2770363917|114.2770363917|114.2770363917|114.2770363917|114.2770363917|114.2770363917|114.2770363917|114.2770363917
00512|1166239|/equities/palantir-technologies-inc|R1000GROWTH|20.860378382833|20.837086808054|19.479541287785|18.305046701834|-17.762987729471|-17.762987729471|-17.762987729471|-17.762987729471|-17.762987729471|-17.762987729471|-17.762987729471|-17.762987729471|-17.762987729471|-17.762987729471|-17.762987729471|-17.762987729471|-17.762987729471|-17.762987729471|-17.762987729471||-17.762987729471|-17.762987729471|-17.762987729471|-17.762987729471|-17.762987729471|-17.762987729471|-18.072948092493|-18.072948092493|-18.621609813938||-19.254010340648|-19.543345395147|-19.590716845974|-19.590716845974||-19.65554079213|-19.836155511696|-19.955173282445|-20.004538879799|-20.004538879799|-20.004538879799|-20.004538879799|-20.004538879799|-20.004538879799|-20.004538879799|-20.004538879799|-20.004538879799|-20.333932092904|-21.053813063567|-21.95963748765|18.496741462964|18.496741462964|18.496741462964|18.496741462964|18.496741462964|18.496741462964||18.496741462964|18.496741462964|18.496741462964|17.59573022659|17.436141741808|17.436141741808|17.214824107549|16.917581455864|16.248108267532|16.248108267532|16.248108267532|16.248108267532|15.827607337028|15.827607337028|15.314857791298|-17.068024451607|-17.228916334967|-17.492684761528|-17.8896498855|-18.166277322068|15.582537390962|15.582537390962|15.582537390962|15.582537390962|15.582537390962|15.582537390962|15.582537390962|15.582537390962|15.582537390962|15.582537390962|15.582537390962|15.466153173728|14.45850248368|14.190502811365|14.190502811365|14.190502811365|14.190502811365|14.190502811365|14.190502811365|-15.998452776018|-15.998452776018|-15.998452776018|-16.109391549498|-16.392935173677|-16.422761538477|-17.21054513542|-17.21054513542|-17.21054513542|-17.21054513542|-17.21054513542|-17.21054513542|-17.21054513542|-17.21054513542|-17.21054513542|-17.21054513542|-17.21054513542|-17.21054513542||-17.21054513542|-17.21054513542|-17.21054513542|-17.21054513542|-17.21054513542|-17.21054513542|-17.21054513542|-17.21054513542|-17.21054513542|-17.21054513542|-17.21054513542|-17.841199531469|-18.400888750192|-18.603461473726|-18.603461473726|-18.603461473726|-19.068290570867|-19.701434298237|16.755632810939|16.755632810939|16.755632810939|16.755632810939|16.755632810939|16.755632810939|16.213781177058|15.698942089909|15.698942089909|15.698942089909|15.698942089909|15.698942089909|15.698942089909|15.698942089909|15.698942089909|15.095490668475|14.528189566482|14.528189566482|14.528189566482|14.198765863697|13.965295382915|13.423160062862|13.423160062862|13.423160062862|13.423160062862||13.423160062862|13.423160062862|13.423160062862|13.423160062862|13.423160062862|13.423160062862|13.423160062862|13.423160062862|13.423160062862|13.423160062862||13.423160062862|13.065733576961|12.832481809399|12.794216436286|12.794216436286|12.794216436286|12.794216436286|12.794216436286|12.745795667326|12.627600815732|12.242404896038|12.242404896038|12.242404896038|12.242404896038||11.11794975733|10.583278057037|10.532256840995|10.532256840995|10.169082499496|10.169082499496|9.401202785695|8.6663259377052|8.6663259377052|8.6663259377052|8.6663259377052|8.6663259377052|8.6205623271255|8.0531243883005|-8.3352784008607|-8.3352784008607|-8.341420316125|-8.5176890419865|-8.6518767461671|-8.6709743457253|-8.7784247669682|-8.7784247669682|-8.7871387836122|-8.8591065042312|-8.8591065042312|-8.8591065042312|-8.8591065042312|-8.8591065042312|-8.8591065042312|-8.8591065042312|-8.8591065042312|-8.8591065042312|-8.8591065042312|-8.8591065042312|-8.8591065042312||-8.8591065042312|-8.8591065042312|-8.8591065042312|-8.8591065042312|-8.8591065042312|-8.8591065042312|-8.8591065042312|-8.8591065042312|-8.8591065042312|-8.8591065042312|-8.8591065042312|-8.8591065042312|-8.8591065042312|-8.8591065042312|-8.8591065042312|-8.8591065042312|-8.8591065042312|-8.8591065042312|-8.8591065042312|-8.8591065042312|-9.2701794153069|-9.2701794153069|-9.2701794153069|-9.2701794153069|-9.2701794153069|-9.2701794153069|-9.2824217749541|-9.5224519783595|-9.7445193986472|-9.7778877395586|8.1276804312981
00513|942355|/equities/hubspot-inc|R1000GROWTH|595.3156050201|573.81144326211|573.81144326211|573.81144326211|573.81144326211|573.81144326211|573.81144326211|573.81144326211|573.81144326211|554.78549102149|548.38723996814|548.38723996814|548.38723996814|545.41558307699|545.41558307699|-582.16531449804|-582.16531449804|-582.16531449804|-582.16531449804||-582.16531449804|-582.16531449804|-582.16531449804|-582.16531449804|-582.16531449804|-582.16531449804|-582.16531449804|-585.16923100693|547.41446150435||547.41446150435|547.41446150435|546.11939068517|540.00682216972||536.78265207443|532.1806417906|524.32720043773|524.32720043773|515.081359997|512.0959474142|502.5565933183|482.70513406894|472.89970849512|467.37649706711|467.37649706711|467.37649706711|467.37649706711|467.37649706711|467.37649706711|459.06389892222|455.84377000202|450.11084680942|430.4650990211|430.23705765528|429.45823457556||429.45823457556|429.45823457556|429.45823457556|417.62392757358|417.62392757358|411.57048403357|-464.29723488518|-464.29723488518|-464.29723488518|-464.29723488518|-464.29723488518|-464.29723488518|-464.29723488518|-464.29723488518|-465.59041916525|-465.59041916525|-465.66933658579|-465.66933658579|-467.49437700885|-467.89876118387|-474.24999682865|-483.16387247997|-484.17015833278|-489.88794617542|-502.20549419068|-511.19861801623|-513.65575346518|-513.65575346518|-513.65575346518|-513.65575346518|-513.97018871891|-514.82497771655|-514.82497771655|-514.82497771655|-514.82497771655|-514.82497771655|-514.82497771655|-514.82497771655|-514.82497771655|-514.82497771655|-514.82497771655|-514.82497771655|-522.59331494873|-524.26756097547|-532.39118916979|-548.15292798137|507.91090039975|507.91090039975|507.91090039975|507.91090039975|507.91090039975|507.91090039975|507.91090039975|507.91090039975|507.91090039975|507.91090039975|507.91090039975||507.91090039975|-548.86478258543|-548.86478258543|-548.86478258543|-548.86478258543|-548.86478258543|-548.86478258543|-548.86478258543|-548.86478258543|-548.86478258543|-548.86478258543|-548.86478258543|-548.86478258543|-548.86478258543|-548.86478258543|-548.86478258543|-548.86478258543|-548.86478258543|-549.25252942435|-553.81833679799|-562.60501472292|-571.42335416805|522.96512935766|522.96512935766|519.54042761203|516.46458622045|516.46458622045|516.46458622045|516.46458622045|516.46458622045|516.46458622045|516.46458622045|516.46458622045|511.81826410791|511.81826410791|511.81826410791|502.99417040635|492.36743760428|485.4557798739|485.01819205998|485.01819205998|485.01819205998|485.01819205998||485.01819205998|485.01819205998|485.01819205998|485.01819205998|485.01819205998|485.01819205998|485.01819205998|485.01819205998|485.01819205998|485.01819205998||485.01819205998|485.01819205998|485.01819205998|485.01819205998|485.01819205998|485.01819205998|485.01819205998|485.01819205998|485.01819205998|482.78465838696|481.84349860378|473.05798294836|473.05798294836|473.05798294836||458.33498247789|454.47746466185|450.19694299431|450.19694299431|450.19694299431|446.64801790356|446.64801790356|445.00196332003|432.47441047061|428.10936083648|423.74176825256|420.16967814466|416.93595423192|405.4782162807|405.4782162807|405.4782162807|405.4782162807|386.91412798304|386.91412798304|386.91412798304|386.91412798304|386.91412798304|386.91412798304|386.91412798304|386.91412798304|386.91412798304|386.91412798304|386.91412798304|386.91412798304|386.91412798304|386.91412798304|386.91412798304|386.91412798304|386.91412798304|386.91412798304||386.91412798304|386.91412798304|386.91412798304|386.91412798304|386.91412798304|380.34318358521|370.22076720243|361.81085282836|361.81085282836|361.81085282836|361.81085282836|361.81085282836|361.81085282836|361.81085282836|361.81085282836|361.81085282836|361.81085282836|361.81085282836|361.81085282836|361.81085282836|361.81085282836|361.81085282836|361.81085282836|361.81085282836|358.01372360161|353.88345266443|353.88345266443|353.88345266443|353.88345266443|353.88345266443|353.88345266443
00514|21232|/equities/msci-inc|R1000GROWTH/R1000VALUE|561.93224278246|561.93224278246|561.93224278246|561.93224278246|561.93224278246|561.93224278246|561.93224278246|561.93224278246|556.68305567408|-567.2562079369|-567.2562079369|-567.2562079369|-567.2562079369|-567.2562079369|-567.2562079369|-567.2562079369|-567.2562079369|-567.2562079369|-572.88137212715||-574.86090101082|-574.86090101082|-574.86090101082|-574.86090101082|-574.86090101082|-580.36833127382|539.89798655231|539.89798655231|539.89798655231||539.89798655231|539.89798655231|532.84679237692|527.7896183474||523.57541619221|513.41654362458|513.41654362458|513.41654362458|513.41654362458|513.41654362458|513.41654362458|505.37326054858|503.07610705898|503.07610705898|503.07610705898|503.07610705898|503.07610705898|503.07610705898|503.07610705898|503.07610705898|503.07610705898|503.07610705898|499.18193652637|499.18193652637|499.18193652637||499.18193652637|492.87850506065|492.87850506065|492.87850506065|492.87850506065|488.38444871105|482.71241642808|474.38297722858|474.38297722858|-507.4175247178|-507.4175247178|-507.4175247178|-507.4175247178|-507.4175247178|-507.4175247178|-507.4175247178|-507.4175247178|-513.88836839304|-515.58956758298|-518.47280037974|-519.92377295069|-524.95224345824|-524.95224345824|-528.29977463242|-535.29292138228|-535.29292138228|-535.29292138228|-535.29292138228|-535.29292138228|-535.29292138228|-535.29292138228|-535.29292138228|-535.29292138228|-535.29292138228|-535.29292138228|-536.70102938689|-540.17280853101|-544.6186706524|-545.51376602256|-545.51376602256|-545.51376602256|-545.51376602256|-545.51376602256|-547.92683359875|-548.64995494355|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535||518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|518.5204427535|516.54382894378|490.37285654126|482.83436125368|482.83436125368|481.43927678632|478.88754346158|472.76426195589|472.76426195589|472.76426195589|472.76426195589|467.4670388377|-488.99983642652|-488.99983642652|-488.99983642652|-488.99983642652|-488.99983642652||-488.99983642652|-488.99983642652|-488.99983642652|-488.99983642652|-488.99983642652|-488.99983642652|-488.99983642652|-488.99983642652|-488.99983642652|-488.99983642652||-488.99983642652|-488.99983642652|-488.99983642652|-488.99983642652|-488.99983642652|-488.99983642652|-488.99983642652|-488.99983642652|-488.99983642652|-488.99983642652|-488.99983642652|-488.99983642652|-488.99983642652|-488.99983642652||-488.99983642652|-488.99983642652|-488.99983642652|-493.30367014921|-493.30367014921|-493.30367014921|-493.30367014921|-493.30367014921|-493.30367014921|-501.8274116838|-506.51158060896|-509.00646712898|-509.12366138553|-509.12366138553|-509.12366138553|-509.12366138553|-509.12366138553|-512.03351245887|-512.03351245887|-512.03351245887|-512.03351245887|-512.03351245887|-512.03351245887|-555.99119012628|518.83626945082|518.83626945082|518.83626945082|518.83626945082|518.83626945082|518.83626945082|518.83626945082|518.83626945082|518.83626945082|518.83626945082|518.83626945082||518.83626945082|518.83626945082|518.83626945082|517.20614208186|516.99932060202|512.02339469018|509.00118064072|509.00118064072|509.00118064072|509.00118064072|509.00118064072|509.00118064072|507.24961301118|-551.42652833561|-551.42652833561|-551.42652833561|-551.42652833561|-551.42652833561|-551.42652833561|-551.42652833561|-551.42652833561|-551.42652833561|-551.42652833561|-551.42652833561|-551.42652833561|-551.42652833561|-558.31948786422|517.44882001853|517.44882001853|517.44882001853|517.44882001853
00515|32341|/equities/epam-systems-inc|R1000GROWTH|-301.20085239342|-301.20085239342|-301.20085239342|-301.20085239342|-301.20085239342|-301.20085239342|-301.20085239342|-301.20085239342|-308.68080106623|284.46824459617|284.46824459617|284.46824459617|284.46824459617|284.46824459617|284.46824459617|284.46824459617|284.46824459617|284.46824459617|284.46824459617||284.46824459617|281.4112011438|281.4112011438|281.4112011438|281.4112011438|281.4112011438|281.4112011438|281.4112011438|281.4112011438||281.4112011438|281.4112011438|280.05299170871|278.17885105764||276.13071201788|276.13071201788|276.13071201788|276.13071201788|274.31773618577|270.55081615314|265.91590520922|255.54683539142|255.12269599427|252.01238512981|247.49597459356|245.15721351817|245.15721351817|245.15721351817|245.15721351817|245.15721351817|245.15721351817|245.15721351817|240.38575049863|240.38575049863|240.38575049863||240.38575049863|240.38575049863|238.59297038285|238.59297038285|232.92607806753|229.28786641835|224.72986601473|224.72986601473|224.72986601473|224.72986601473|224.72986601473|223.61140949065|217.78100556063|217.28418359411|-233.41527967917|-233.41527967917|-233.41527967917|-233.41527967917|-234.01643064803|-236.37147944046|-239.23833425921|-245.73203742152|-245.76115085953|-249.56349661475|-255.82111721708|-259.24620787435|-259.24620787435|-259.24620787435|-259.24620787435|-259.77888092203|-259.77888092203|-259.77888092203|-259.77888092203|-259.77888092203|-259.77888092203|-262.29098917823|-267.69831113662|250.11471938639|250.11471938639|250.11471938639|250.11471938639|250.11471938639|250.11471938639|250.11471938639|250.11471938639|250.11471938639|250.11471938639|250.11471938639|250.11471938639|250.11471938639|250.11471938639|250.11471938639|250.11471938639|247.05062441858|241.73897979917|241.73897979917|241.4269493973||241.4269493973|238.66105237667|235.20560927594|229.5756795164|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-249.61938962262|-252.96264679477|230.31256186425|230.31256186425|230.31256186425|230.31256186425|230.31256186425|230.31256186425|223.64173218342|221.08368561117|221.08368561117|219.20409681894|-240.96201282554|-240.96201282554|-240.96201282554|-240.96201282554|-240.96201282554|-240.96201282554||-240.96201282554|-240.96201282554|-240.96201282554|-240.96201282554|-240.96201282554|-240.96201282554|-240.96201282554|-242.60389493365|-244.57099504889|-244.96552668588||-244.96552668588|-244.96552668588|-244.96552668588|-244.96552668588|-244.96552668588|-244.96552668588|-244.96552668588|-244.96552668588|-244.96552668588|-249.50772106401|235.83071906667|235.83071906667|235.83071906667|235.83071906667||235.83071906667|235.83071906667|235.83071906667|235.83071906667|227.46939094973|-257.93274702783|-257.93274702783|-257.93274702783|-258.15985908489|-258.15985908489|-258.15985908489|-259.82070391175|-259.82070391175|-259.82070391175|-271.33022395766|-279.36858549821|-297.94860499107|-297.94860499107|-297.94860499107|-299.09826640841|-299.09826640841|-299.09826640841|-299.09826640841|-299.69585312469|-302.43567115579|-303.62992087243|-307.28798306302|-307.28798306302|-307.28798306302|-307.28798306302|-307.28798306302|-307.28798306302|-307.28798306302|-307.28798306302|-307.28798306302||-307.28798306302|-307.42197543467|-307.42197543467|-307.42197543467|-307.42197543467|-307.42197543467|-307.42197543467|-307.42197543467|-307.42197543467|-307.42197543467|-307.42197543467|-307.42197543467|-307.42197543467|-308.60438514755|-308.60438514755|-308.60438514755|-309.36782472449|-310.64326742938|-310.64326742938|-320.46696258972|-333.12106425442|-336.83757641225|-340.64840033218|-341.01834151977|-341.01834151977|-341.56204443765|-345.55464416955|-351.42865476455|-351.42865476455|-351.42865476455|-359.3098944541
00516|1052405|/equities/mongodb|R1000GROWTH|436.62540721489|411.44962543462|396.11322110466|388.19697228542|388.19697228542|375.05942748511|371.28119152226|371.28119152226|371.28119152226|371.28119152226|371.28119152226|371.28119152226|371.28119152226|369.79007518633|369.79007518633|-406.87501180707|-406.87501180707|-406.87501180707|-406.87501180707||-406.87501180707|-406.87501180707|-406.87501180707|-406.87501180707|-406.87501180707|-406.87501180707|-406.87501180707|-418.15334699483|380.08449209072||380.08449209072|380.08449209072|380.08449209072|379.61604225625||379.61604225625|379.61604225625|379.61604225625|379.61604225625|379.61604225625|379.61604225625|379.61604225625|379.61604225625|379.61604225625|379.61604225625|379.61604225625|379.61604225625|379.61604225625|379.61604225625|379.61604225625|379.55865752242|379.55865752242|377.59678445417|366.45097475383|366.45097475383|364.9510833989||364.84853168309|364.84853168309|357.98510186738|349.81730350407|349.81730350407|349.81730350407|346.4769965692|333.36110343355|323.1894375765|-372.25291014166|-372.25291014166|-372.25291014166|-372.25291014166|-372.25291014166|-372.25291014166|-372.25291014166|-372.25291014166|-372.25291014166|-372.25291014166|-372.25291014166|327.93587604265|327.93587604265|327.93587604265|327.93587604265|327.93587604265|327.93587604265|327.93587604265|327.93587604265|327.93587604265|327.93587604265|326.55541606193|-363.74278554337|-363.74278554337|-363.74278554337|-363.74278554337|-363.74278554337|-363.74278554337|-363.74278554337|-363.74278554337|-363.74278554337|-363.74278554337|-365.29253121898|-370.56227155841|-373.33697050056|-379.4150170004|-392.8286939859|354.28199783091|354.28199783091|354.28199783091|354.28199783091|354.28199783091|354.28199783091|354.28199783091|354.28199783091|354.28199783091|354.28199783091|354.28199783091||-393.3221953281|-393.3221953281|-393.3221953281|-393.3221953281|-393.3221953281|-393.3221953281|-393.3221953281|-393.3221953281|-393.3221953281|-393.3221953281|-393.3221953281|-401.1495190603|-407.86866817052|-407.86866817052|-407.86866817052|-409.02188851629|-415.46508934536|-421.28531214968|-435.62126358102|379.1592044459|379.1592044459|379.1592044459|379.1592044459|379.1592044459|379.1592044459|379.1592044459|379.1592044459|379.1592044459|379.1592044459|379.1592044459|379.1592044459|379.1592044459|379.1592044459|372.76911116819|364.44116683811|364.44116683811|364.44116683811|364.44116683811|364.44116683811|364.44116683811|364.44116683811|364.44116683811|364.44116683811||364.44116683811|363.04235008922|351.34151128891|349.07336737451|347.82857357271|347.82857357271|347.82857357271|347.82857357271|347.82857357271|347.82857357271||347.82857357271|347.82857357271|347.82857357271|347.82857357271|347.82857357271|347.82857357271|347.82857357271|347.82857357271|347.82857357271|342.104858166|342.104858166|258.88960764882|258.88960764882|256.23067941658||256.23067941658|256.23067941658|256.23067941658|256.23067941658|256.23067941658|256.23067941658|256.23067941658|251.26687971743|247.15146771175|240.52748426577|235.56299860367|232.67352255063|229.54431023285|217.49668656108|211.44254473312|208.01910905449|208.01910905449|208.01910905449|208.01910905449|208.01910905449|208.01910905449|208.01910905449|203.5638763887|-235.24209381659|-235.24209381659|-235.24209381659|-235.24209381659|-235.24209381659|-235.24209381659|-235.24209381659|-235.24209381659|-235.24209381659|-235.24209381659|-235.24209381659|-235.24209381659||-235.24209381659|-235.24209381659|-235.24209381659|-235.24209381659|-235.24209381659|-235.24209381659|-235.24209381659|-235.24209381659|-235.24209381659|-235.24209381659|-235.24209381659|-235.24209381659|-235.24209381659|-235.24209381659|-235.24209381659|-235.24209381659|-235.24209381659|-235.24209381659|-235.24209381659|-235.24209381659|204.0478004144|204.0478004144|204.0478004144|204.0478004144|204.0478004144|204.0478004144|204.0478004144|204.0478004144|204.0478004144|204.0478004144|204.0478004144
00517|39333|/equities/old-dominion-freight-line-inc|R1000GROWTH/R1000VALUE|398.55141281213|398.55141281213|398.55141281213|381.77045678127|370.68829023663|370.68829023663|-404.74128997929|-404.74128997929|-404.74128997929|-404.74128997929|-404.74128997929|-404.74128997929|-404.74128997929|-404.74128997929|-404.74128997929|-404.74128997929|-404.74128997929|-404.74128997929|-412.4875366225||-415.82116699375|-416.25668316316|-416.25668316316|-416.40443001329|-416.40443001329|-416.40443001329|384.2060447727|384.2060447727|384.2060447727||384.2060447727|384.2060447727|384.2060447727|383.92115529758||378.27073387285|371.74135869498|-408.16034963106|-408.16034963106|-408.16034963106|-408.16034963106|-408.16034963106|-408.16034963106|-408.16034963106|-408.16034963106|-408.16034963106|-408.16034963106|-412.72907263693|-412.72907263693|-412.72907263693|-412.72907263693|-412.72907263693|-412.72907263693|-412.72907263693|-412.72907263693|-412.72907263693||-412.72907263693|-412.72907263693|-412.72907263693|-412.72907263693|-412.72907263693|-412.72907263693|-412.72907263693|-412.72907263693|-412.72907263693|-412.72907263693|-412.72907263693|-412.72907263693|-412.72907263693|-412.72907263693|-412.72907263693|-412.72907263693|-412.72907263693|-412.72907263693|-412.72907263693|-412.72907263693|-422.3195394615|-422.78226281312|-428.06863023072|-430.81024684468|-430.81024684468|-430.81024684468|-430.81024684468|-430.81024684468|-430.81024684468|-430.81024684468|-430.81024684468|-430.81024684468|-430.81024684468|-430.81024684468|-430.81024684468|-430.81024684468|-430.81024684468|-430.81024684468|-430.81024684468|-430.81024684468|-430.81024684468|-432.35315052837|-432.35315052837|-432.35315052837|-432.35315052837|402.29737938089|402.29737938089|402.29737938089|402.29737938089|402.29737938089|402.29737938089|402.29737938089|402.29737938089|402.29737938089|402.29737938089|402.29737938089|402.29737938089||402.29737938089|397.25572138857|397.25572138857|387.70024205392|383.95646440024|383.95646440024|383.95646440024|383.95646440024|383.95646440024|383.95646440024|383.95646440024|383.95646440024|383.95646440024|383.95646440024|383.95646440024|383.95646440024|383.95646440024|383.95646440024|383.95646440024|383.95646440024|383.95646440024|383.95646440024|383.95646440024|383.95646440024|383.95646440024|383.8127314408|379.57805154935|376.23200626523|372.73753946715|372.73753946715|372.73753946715|372.73753946715|372.73753946715|372.73753946715|352.64975461357|351.36306963356|348.65312926407|347.44265203604|346.85876708702|344.31131244829|344.31131244829|340.96343036041|340.96343036041||340.96343036041|340.96343036041|340.96343036041|334.51490736389|316.80378670586|304.52727534918|302.59585261508|302.48206239458|302.39218054022|302.39218054022||302.39218054022|296.92019727722|-322.92977017296|-322.92977017296|-322.92977017296|-322.92977017296|-322.92977017296|-322.92977017296|-322.92977017296|-322.92977017296|-322.92977017296|-322.92977017296|-322.92977017296|-322.92977017296||-322.92977017296|-322.92977017296|-322.92977017296|-323.93309390692|-328.23233782084|-328.49155702494|-328.49155702494|-328.49155702494|-328.49155702494|-334.47256946456|-338.19674025522|-340.76471403954|-341.14058957127|-341.14058957127|-347.05233388507|-347.08954430747|-347.08954430747|-347.08954430747|-347.08954430747|-347.08954430747|-347.08954430747|-347.08954430747|-349.43839307546|326.69464735632|326.69464735632|-350.21169060095|-350.21169060095|-350.21169060095|-350.21169060095|-350.21169060095|-350.21169060095|-350.21169060095|-350.21169060095|-350.21169060095|-350.21169060095||-350.21169060095|-350.21169060095|-355.10493978808|-355.10493978808|-355.10493978808|-355.10493978808|-355.10493978808|-355.10493978808|-355.10493978808|-355.10493978808|-358.47488598302|-358.47488598302|-358.47488598302|-358.47488598302|-358.47488598302|-358.47488598302|-358.47488598302|-358.47488598302|-358.47488598302|-367.23346439069|-367.23346439069|-367.23346439069|-367.23346439069|-367.23346439069|-367.23346439069|-367.23346439069|-367.23346439069|339.13583661978|339.13583661978|339.13583661978|339.13583661978
00518|31028|/equities/enphase-energy-inc|R1000GROWTH|101.02491644435|99.730510412083|99.730510412083|-115.25350212066|-115.25350212066|-119.25444437629|-120.24024002717|-120.24024002717|-120.24024002717|-120.24024002717|-120.24024002717|-120.24024002717|-120.24024002717|-120.24024002717|-120.24024002717|-120.24024002717|-121.70526920608|-122.16863034888|-125.52070123535||-130.93275929505|-130.93275929505|-132.78417779135|-133.3009313072|-135.42283052485|-135.66489785557|-138.29627263154|118.40038425326|118.40038425326||118.40038425326|118.40038425326|118.40038425326|117.75718404849||115.29526797489|112.2680491469|111.78085910189|111.15534858028|105.07374105762|104.84860134468|99.827264789581|94.942962083764|94.942962083764|94.942962083764|94.942962083764|94.942962083764|94.942962083764|94.942962083764|93.986899704346|88.056553463813|87.191983028542|87.191983028542|84.800964466719|84.800964466719|84.800964466719||84.800964466719|81.866269976991|78.272520602961|78.261827350835|78.261827350835|78.261827350835|-92.078488463428|-92.078488463428|-92.078488463428|-93.730961184001|-95.325517394251|-96.328903333022|-97.731455807899|-97.731455807899|-97.731455807899|-97.731455807899|-100.7338453984|-103.04760220048|-104.63067258725|-112.4112606977|-112.4112606977|-115.85751098776|-119.06112696489|-122.62625320046|112.47765896341|112.47765896341|112.47765896341|112.47765896341|112.47765896341|112.47765896341|112.47765896341|-128.20871126837|-128.20871126837|-128.20871126837|-128.20871126837|-128.20871126837|-128.20871126837|-130.85742305404|-130.85742305404|-130.85742305404|-130.85742305404|-130.85742305404|-130.85742305404|-130.85742305404|-130.85742305404|-130.85742305404|-130.85742305404|-130.85742305404|-134.1654688902|-134.41695982869|-134.41695982869|-134.41695982869|-134.41695982869|-134.41695982869|-134.41695982869|-138.98968046964|-139.03634948842||-139.03634948842|-139.03634948842|-139.03634948842|-139.03634948842|-139.03634948842|-139.03634948842|-142.90343899321|-144.48524183246|-144.6441643394|-146.6874025836|-147.0950735426|-149.25092637274|-153.0304677457|-154.19685790099|-154.19685790099|-154.19685790099|-156.39637048665|-156.39637048665|-156.39637048665|-159.64707753861|-165.07453619334|-165.94559909341|-167.90616916547|-176.27551527962|-177.12595121341|-177.12595121341|163.99561221244|163.99561221244|163.99561221244|163.99561221244|163.99561221244|163.99561221244|163.99561221244|163.91790842615|163.03391662757|163.03391662757|163.03391662757|159.65995805705|-181.00094736521|-181.00094736521|-181.00094736521|-181.00094736521|-181.00094736521||-181.00094736521|-181.00094736521|-181.00094736521|-181.00094736521|-181.00094736521|-182.80252454831|-182.80252454831|-184.85777789303|163.62194965576|163.62194965576||163.62194965576|163.62194965576|163.62194965576|163.62194965576|163.62194965576|163.62194965576|163.62194965576|163.62194965576|162.1108589254|162.1108589254|-182.05301344401|-182.05301344401|-182.05301344401|-182.05301344401||-182.05301344401|-182.05301344401|-182.05301344401|-184.75884567373|-185.56580631321|-185.56580631321|-185.56580631321|-186.44496757299|-186.44496757299|-186.44496757299|-186.44496757299|-186.44496757299|-186.98440543049|-187.73758179207|-188.5889838951|-188.5889838951|-189.54941217294|-189.76267964963|-191.44059030351|-199.21622874189|-199.21622874189|-206.31590808154|-214.79128777451|196.72237081586|196.61646464024|196.61646464024|196.61646464024|196.61646464024|196.61646464024|191.50830038559|-220.82574946156|-220.82574946156|-220.82574946156|-220.82574946156|-220.82574946156||-220.82574946156|-225.80293185096|-225.80293185096|-225.80293185096|-225.80293185096|-225.80293185096|-225.80293185096|-225.80293185096|-225.80293185096|-225.80293185096|-225.80293185096|-225.80293185096|-225.80293185096|-225.80293185096|-225.85714283896|-233.82924220665|-233.82924220665|-233.82924220665|-233.82924220665|-233.82924220665|-233.82924220665|-233.82924220665|-233.82924220665|-233.82924220665|-233.82924220665|-233.82924220665|-233.82924220665|-233.82924220665|-233.82924220665|-233.82924220665|-237.18059261473
00519|949620|/equities/etsy-inc|R1000GROWTH|66.772691103384|-76.092360799675|-76.092360799675|-76.092360799675|-76.092360799675|-76.092360799675|-76.092360799675|-76.092360799675|-76.092360799675|-76.092360799675|-76.092360799675|-76.092360799675|-76.092360799675|-76.092360799675|-76.092360799675|-76.092360799675|-76.092360799675|-76.092360799675|-77.93962109659||-80.867912855125|-82.061015436358|-84.089459018914|-85.65723041411|-85.65723041411|-85.65723041411|75.884323808912|75.884323808912|75.884323808912||75.884323808912|75.884323808912|75.884323808912|75.884323808912||75.884323808912|75.884323808912|75.884323808912|75.884323808912|75.884323808912|75.884323808912|75.884323808912|75.884323808912|75.884323808912|74.086581673181|74.086581673181|74.086581673181|74.086581673181|74.086581673181|74.086581673181|69.650376918091|69.594404040754|69.594404040754|66.031558366815|65.911832328417|63.725814708712||63.704283689441|63.704283689441|63.704283689441|63.392814396688|62.680261528135|62.680261528135|58.967236743637|-68.120552328367|-68.120552328367|-68.120552328367|-68.120552328367|-68.120552328367|-68.120552328367|-68.120552328367|-68.120552328367|-68.120552328367|-69.077593601215|-69.077593601215|61.327556319739|61.327556319739|61.327556319739|61.327556319739|61.327556319739|61.327556319739|61.327556319739|61.327556319739|60.537560034357|-69.144118573193|-69.144118573193|-69.144118573193|-69.144118573193|-69.144118573193|-69.144118573193|-69.580825778589|-69.580825778589|-69.670365127574|-69.670365127574|-69.670365127574|-69.670365127574|-69.670365127574|-69.670365127574|-70.551048685722|-71.44227666503|-71.647872331773|-71.647872331773|-71.894892296393|-71.894892296393|-71.894892296393|-71.981988782036|-71.981988782036|-71.981988782036|-72.859432505621|-74.178813827317|-75.784795430282|-77.8925523261|-79.843944282418|-80.550529159577||-80.550529159577|-80.550529159577|-80.550529159577|-80.550529159577|-80.550529159577|-80.909293591573|-80.909293591573|-82.825920525394|-82.825920525394|-84.075492954061|-84.075492954061|-86.129559198776|-86.129559198776|-88.397287015296|-88.913435417165|-88.913435417165|-91.810485475317|-93.630036690781|-94.679818209619|-95.602298163276|-95.9250579398|-99.298951418436|91.811889456738|91.811889456738|91.811889456738|89.321545705783|88.934211326138|88.934211326138|88.934211326138|88.934211326138|88.934211326138|85.662985784645|85.662985784645|85.061006950929|83.415309482906|83.415309482906|83.415309482906|83.099230826004|81.558869110328|-92.252383742825|-92.252383742825|-92.540150891957|-93.464056292306||-94.528951317216|-95.591891454486|-96.802604223653|-97.196769957391|-97.196769957391|-98.073612483174|85.654240756395|85.654240756395|85.654240756395|85.654240756395||84.05591451367|84.007771192218|82.888632335293|80.717628457566|-92.148007926911|-92.148007926911|-92.148007926911|-92.148007926911|-92.148007926911|-92.148007926911|-92.148007926911|-92.148007926911|-93.043987655607|-95.567482418447||-97.334702856706|-98.295228092059|-99.113580801073|-101.52605533819|-101.97256236849|-103.41451216603|-105.29541018948|-105.29541018948|-105.29541018948|-105.29541018948|-105.29541018948|-105.29541018948|-105.29541018948|-105.29541018948|-105.83581773127|-105.83581773127|-106.37229539382|-108.07764808616|-108.07764808616|-108.71905763371|-109.52275806176|-109.52275806176|-109.52275806176|-110.81584332505|-112.60955061426|-113.02894183784|-113.18000416292|-113.18000416292|-113.52289642978|-113.52289642978|-113.52289642978|-113.52289642978|-115.65419880205|-116.06243934955|-116.30382580587||-116.60341437469|-120.49998032396|-120.54953739288|-120.54953739288|-120.54953739288|-120.54953739288|-120.54953739288|-120.7711070224|-120.7711070224|-120.7711070224|-120.7711070224|-120.7711070224|-120.7711070224|-120.7711070224|-120.7711070224|-120.7711070224|-120.88118141717|-121.45899549613|-121.45899549613|-123.95249394453|-126.73554811518|-129.02727307259|-136.45176939367|-136.80125736469|-136.80125736469|-136.80125736469|-138.36290533536|-141.84749457564|-143.41166101259|-146.81017384305|-146.81017384305
00520|1050149|/equities/roku|R1000GROWTH|83.692642930969|83.692642930969|82.312384238756|-93.782573641894|-93.782573641894|-93.782573641894|-93.782573641894|-93.782573641894|-93.782573641894|-93.782573641894|-93.782573641894|-93.782573641894|-93.782573641894|-93.782573641894|-93.782573641894|-93.782573641894|-93.782573641894|-93.782573641894|-96.762860551541||-97.629842192006|-98.672356017932|-98.672356017932|-98.672356017932|-98.672356017932|-98.672356017932|-98.672356017932|-98.672356017932|-101.17650687309||-103.77927847625|-103.77927847625|-103.77927847625|-103.77927847625||-103.77927847625|-103.77927847625|-104.91489824455|-108.25892929679|-108.49393446849|94.997247857931|94.997247857931|94.997247857931|94.997247857931|94.997247857931|94.997247857931|94.997247857931|94.997247857931|94.997247857931|94.997247857931|94.997247857931|94.997247857931|94.997247857931|92.19787446115|87.464809853209|83.947031716918||82.581145741779|82.532216292643|82.532216292643|78.411349435673|78.306905988835|78.306905988835|76.238787602476|71.936612207773|71.936612207773|71.936612207773|71.936612207773|71.936612207773|70.859951742361|70.534806525122|62.866479329943|-65.49387788462|-65.49387788462|-65.49387788462|-66.389886534737|-67.412085282059|-70.225780877845|-70.225780877845|-70.225780877845|-70.942532655681|-73.362816410026|-74.519741884825|-75.747286745497|-75.747286745497|-75.949519842409|-77.285865694879|-77.285865694879|-77.285865694879|-77.285865694879|-77.285865694879|-77.285865694879|-77.285865694879|-77.285865694879|-77.285865694879|-77.285865694879|-77.285865694879|-78.085966647332|-78.699819949672|-80.72318734439|-82.175232455816|-82.532968465582|-84.148105983486|-84.341075451894|-86.509774031157|-88.339740463494|-88.339740463494|-88.339740463494|-88.339740463494|-88.339740463494|-88.339740463494|-88.339740463494|-88.339740463494|-88.339740463494||-88.339740463494|-88.339740463494|-88.339740463494|-88.339740463494|-88.339740463494|-88.741933288838|-90.249047728431|-90.249047728431|-90.249047728431|-91.340942669855|-91.436316915073|-92.059794368256|-92.438467698007|-92.438467698007|-92.438467698007|-92.438467698007|-95.21356487794|81.531800146773|81.531800146773|81.531800146773|81.531800146773|81.531800146773|81.531800146773|81.531800146773|79.316352495302|67.999787260812|65.971433190846|65.971433190846|65.971433190846|65.971433190846|65.971433190846|65.971433190846|65.971433190846|65.971433190846|65.971433190846|65.971433190846|65.971433190846|65.971433190846|61.227173624594|-71.556211646094|-71.556211646094|-71.556211646094|-71.66191156464||-71.66191156464|-71.66191156464|-71.66191156464|-71.66191156464|-71.66191156464|-71.66191156464|-71.66191156464|-73.632636367802|63.634184905699|63.634184905699||63.634184905699|63.634184905699|63.634184905699|62.37950290222|61.635025866471|61.635025866471|59.810720743562|58.876699145|53.56204465513|52.561715588355|-60.167375373751|-60.167375373751|-60.167375373751|-60.167375373751||-60.167375373751|-60.167375373751|-60.167375373751|-60.167375373751|-60.167375373751|-60.167375373751|-60.167375373751|-60.167375373751|-60.564133749968|-61.465641065088|-61.465641065088|-61.465641065088|-61.465641065088|-61.465641065088|-61.465641065088|-61.465641065088|-61.465641065088|-63.910424386624|-64.893803237945|-65.992670181688|-65.992670181688|-66.780277600219|-67.872161828069|-68.800713815721|-68.805861250595|-69.390401381072|-70.584994547695|-70.623513488011|-70.623513488011|-70.623513488011|-70.623513488011|-70.623513488011|-70.623513488011|-70.623513488011|-70.623513488011||-70.623513488011|-70.623513488011|-70.623513488011|-70.623513488011|-70.623513488011|-70.623513488011|-70.623513488011|-70.623513488011|-70.623513488011|-70.623513488011|-70.623513488011|-70.623513488011|-70.623513488011|-70.623513488011|-70.623513488011|-70.623513488011|-70.623513488011|-70.623513488011|-70.623513488011|59.897377938567|59.897377938567|59.897377938567|59.897377938567|59.897377938567|59.897377938567|59.897377938567|59.897377938567|59.897377938567|59.897377938567|59.897377938567|59.897377938567
00521|17608|/equities/zebra-tech|R1000GROWTH|-261.78469984762|-261.78469984762|-261.78469984762|-261.78469984762|-261.78469984762|-261.78469984762|-261.78469984762|-262.03605571558|-262.03605571558|-262.03605571558|-262.03605571558|-262.03605571558|-262.03605571558|-262.03605571558|-262.03605571558|-262.03605571558|-262.03605571558|-262.03605571558|-267.59894811633||-273.83425119191|-273.83425119191|-274.30577341969|-274.30577341969|-274.30577341969|-274.30577341969|-274.30577341969|-281.04223915664|255.70729375073||255.70729375073|254.83980820122|254.22173343701|250.77507396321||249.29313964422|249.29313964422|249.29313964422|249.29313964422|249.29313964422|249.29313964422|237.18612077032|224.00342269339|224.00342269339|222.09809310333|222.09809310333|222.09809310333|222.09809310333|222.09809310333|222.09809310333|220.36850755521|220.36850755521|220.36850755521|214.07701553579|212.27104000776|209.32560438281||205.10289440293|200.69432131603|-220.73053222182|-220.73053222182|-220.73053222182|-220.73053222182|-220.73053222182|-220.73053222182|-220.73053222182|-220.73053222182|-220.73053222182|-220.73053222182|-220.73053222182|-220.73053222182|-220.73053222182|-220.73053222182|-220.73053222182|-220.73053222182|-220.73053222182|-220.73053222182|-220.73053222182|-222.92353706076|-222.92353706076|-222.92353706076|-228.21708051819|-228.21708051819|-228.21708051819|-228.21708051819|-228.21708051819|-233.86342517158|-238.8482951193|-241.08508317619|-241.08508317619|-242.35842236048|-244.06285909985|-244.06285909985|-244.06285909985|-244.06285909985|-244.06285909985|-244.06285909985|-244.06285909985|-244.57373358778|-248.08745658609|-248.08745658609|-252.91551470991|-262.00168562196|-270.47825400324|-270.57861928908|-271.41465298226|-271.41465298226|-271.41465298226|-274.03488833695|-278.54237437015|-282.60180743277|-285.90312452382|-286.02993936112|-286.02993936112||-286.02993936112|-286.02993936112|-286.02993936112|-286.02993936112|-286.02993936112|-286.02993936112|-286.02993936112|-286.02993936112|-286.02993936112|-286.02993936112|-286.02993936112|-286.02993936112|-286.02993936112|-286.02993936112|-286.02993936112|-286.02993936112|-286.02993936112|-286.02993936112|-286.02993936112|-286.02993936112|-286.02993936112|-286.02993936112|-286.11354668461|-294.33060447731|296.41247213172|296.41247213172|296.41247213172|296.41247213172|296.41247213172|296.41247213172|296.41247213172|296.41247213172|296.41247213172|296.41247213172|296.41247213172|296.41247213172|296.41247213172|291.17552988051|286.23280548518|276.29813198983|273.01230990273|273.01230990273|273.01230990273||273.01230990273|270.91535681467|263.33323006913|-285.22715991778|-285.22715991778|-285.22715991778|-285.22715991778|-285.93794395426|-285.93794395426|-285.93794395426||-285.93794395426|-285.93794395426|-285.93794395426|-285.93794395426|-285.93794395426|-285.93794395426|-285.93794395426|-285.93794395426|-285.93794395426|-285.93794395426|-285.93794395426|-285.93794395426|-285.93794395426|-285.93794395426||-285.93794395426|-285.93794395426|-287.76388643255|-287.76388643255|-287.76388643255|-287.76388643255|-287.76388643255|-287.76388643255|-287.76388643255|-287.76388643255|-287.76388643255|-287.76388643255|-287.76388643255|-287.76388643255|-287.76388643255|-287.76388643255|-287.76388643255|-287.76388643255|-287.76388643255|-302.26556713054|-302.26556713054|-302.26556713054|-303.59228867369|-308.21087647462|-308.21087647462|-308.21098159181|290.17188018167|290.17188018167|290.17188018167|290.17188018167|290.17188018167|290.17188018167|290.17188018167|290.17188018167|290.17188018167||290.17188018167|290.17188018167|290.17188018167|290.17188018167|290.17188018167|-312.49873499588|-312.49873499588|-312.49873499588|-312.49873499588|-312.49873499588|-313.53732233334|-313.53732233334|-313.53732233334|-313.53732233334|-313.53732233334|-313.53732233334|-313.53732233334|-314.03895486785|-314.03895486785|-320.1646600718|-328.03330878389|-328.03330878389|-328.03330878389|-328.03330878389|-328.03330878389|-328.03330878389|-328.03330878389|-328.03330878389|-328.03330878389|-328.03330878389|-336.74479547223
00522|24282|/equities/west-pharmaceutical-services-inc|R1000GROWTH|384.72919375079|383.18911813782|380.81123600057|373.33415328188|360.70350595231|357.04999569516|353.05424737871|353.05424737871|353.05424737871|344.31638346713|341.04153454084|338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097||338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097||338.14610166097|338.14610166097|338.14610166097|338.14610166097||338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097|338.14610166097|331.58788754702|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026||-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-355.54831145026|-361.7075659723|-363.58700974461|-388.21839346352|363.5919671571|363.5919671571|363.5919671571|363.5919671571|363.5919671571|363.5919671571|363.5919671571|363.5919671571|363.5919671571|363.5919671571|-391.01211756935|-391.01211756935|-391.01211756935|-391.01211756935|-391.01211756935|-391.01211756935|-391.01211756935|-394.71636364738|-394.71636364738|-394.71636364738|-394.71636364738|-394.71636364738|-396.10095737024|-400.05523753214|-410.5774832307|390.27844034597|390.27844034597|390.27844034597|390.27844034597|390.27844034597|390.27844034597|390.27844034597|390.27844034597|390.27844034597|390.27844034597|390.27844034597||390.27844034597|390.27844034597|390.27844034597|385.10049890329|379.4485407521|379.4485407521|379.4485407521|379.4485407521|379.4485407521|379.4485407521|379.4485407521|379.4485407521|379.4485407521|379.4485407521|379.4485407521|379.4485407521|379.4485407521|374.53172245838|368.40857549087|-390.70347916965|-390.70347916965|-390.70347916965|-390.70347916965|-390.70347916965|-390.70347916965|-390.70347916965|-391.82442916636|364.34491339759|364.34491339759|364.34491339759|364.34491339759|364.34491339759|364.34491339759|364.1929020807|364.1929020807|364.1929020807|364.00656519167|360.38436372155|360.38436372155|360.38436372155|360.38436372155|360.38436372155|360.38436372155||360.38436372155|360.38436372155|349.6059733218|348.57717331979|348.12735597206|348.12735597206|348.12735597206|348.12735597206|345.45476905571|345.45476905571||345.45476905571|338.07720436201|338.07720436201|338.07720436201|332.54913481975|-354.36907290181|-354.36907290181|-354.36907290181|-354.36907290181|-354.36907290181|-354.36907290181|-354.36907290181|-354.36907290181|-360.47449321641||-360.47449321641|-360.47449321641|-360.47449321641|-368.60556517589|-370.0447133459|-370.0447133459|-370.0447133459|-373.4016034247|349.92341986504|349.92341986504|349.92341986504|349.92341986504|349.92341986504|349.92341986504|349.92341986504|349.92341986504|349.92341986504|349.92341986504|349.92341986504|349.92341986504|349.92341986504|349.92341986504|349.92341986504|349.92341986504|349.92341986504|345.50937946065|345.50937946065|345.50937946065|345.50937946065|345.50937946065|345.50937946065|343.94043464377|341.33271662079|337.75080221321|329.20081092347||329.20081092347|329.20081092347|329.20081092347|324.62249048832|324.62249048832|319.40999750167|319.36831489172|315.36200942559|314.24279530361|311.90603307256|311.90603307256|311.90603307256|311.90603307256|307.91595465471|307.91595465471|305.23222633584|305.23222633584|305.23222633584|305.23222633584|305.23222633584|305.23222633584|305.23222633584|305.23222633584|305.23222633584|305.23222633584|296.62690879221|296.39119805533|296.39119805533|296.39119805533|296.39119805533|296.39119805533
00523|1167745|/equities/doordash-inc|R1000GROWTH/R1000VALUE|109.00435840831|106.91546770981|104.32002456377|101.12447831576|101.04285816114|101.04285816114|101.04285816114|101.04285816114|101.04285816114|101.04285816114|100.02428270888|99.773706505825|98.651560542904|97.706743061202|97.706743061202|96.76304945643|96.486567582627|96.486567582627|96.486567582627||96.486567582627|96.486567582627|96.486567582627|91.632909021929|-101.59519228186|-101.59519228186|-101.59519228186|-102.32187646457|94.200148051057||94.200148051057|94.200148051057|94.200148051057|94.200148051057||94.200148051057|94.200148051057|94.200148051057|94.200148051057|93.74016533193|93.380627197633|93.380627197633|93.380627197633|93.380627197633|93.380627197633|89.984607001819|89.090379445982|89.090379445982|88.618350320922|88.618350320922|87.166613310762|87.166613310762|87.166613310762|86.42202411116|86.362075829714|86.362075829714||86.362075829714|85.928415960966|85.913795783452|85.858923941113|84.913347276557|84.486495583707|81.921804632803|80.332424959968|80.332424959968|80.332424959968|80.332424959968|80.332424959968|80.332424959968|80.332424959968|77.727692535001|-80.708125963813|-80.708125963813|-80.708125963813|-80.708125963813|-80.708125963813|-82.152838635937|72.781329689309|72.781329689309|72.781329689309|72.781329689309|72.781329689309|72.781329689309|72.781329689309|72.781329689309|72.781329689309|72.781329689309|72.343191585624|-81.399096233466|-81.399096233466|-82.025136719892|-82.025136719892|-82.025136719892|-82.025136719892|-82.025136719892|-82.025136719892|-82.025136719892|-82.025136719892|-82.710908424799|-83.891565018169|-84.527571021706|77.043590952869|77.043590952869|77.043590952869|77.043590952869|77.043590952869|77.043590952869|77.043590952869|77.043590952869|77.043590952869|77.043590952869|77.043590952869|77.043590952869||77.043590952869|76.149545486234|-83.871265786888|-83.871265786888|-83.871265786888|-83.871265786888|-83.871265786888|-85.212666491843|-85.212666491843|-85.212666491843|-85.212666491843|-87.351441156195|-87.351441156195|-87.351441156195|-87.736598504171|-88.970669124508|-90.870187068409|-91.897427532878|-92.024479209895|-92.024479209895|-93.08579655504|84.351790006076|84.351790006076|84.351790006076|84.351790006076|82.501436612247|80.339651316667|79.675170282815|79.40074386011|78.53906381143|78.53906381143|78.486080110985|78.486080110985|78.486080110985|77.407870333413|76.139297318701|76.138384739827|73.812092375172|72.066905394742|72.066905394742|72.066905394742|72.066905394742|72.066905394742||71.201559057445|70.402846008109|69.000381316926|68.99570532881|67.00966973926|66.407969428713|66.018975000832|66.018975000832|65.549138737225|65.064875815206||64.950974806473|64.3444632106|64.3444632106|64.3444632106|63.591939137266|62.790244179617|61.855268564103|61.595297166902|61.347553170608|60.579260830142|60.579260830142|60.214900146335|60.214900146335|60.214900146335||60.214900146335|59.674833857573|59.674833857573|59.674833857573|59.674833857573|59.674833857573|59.674833857573|59.674833857573|59.674833857573|59.674833857573|59.674833857573|59.674833857573|59.235373801166|58.925414741231|56.61101329348|-64.884766003852|-64.884766003852|-64.884766003852|-64.884766003852|-64.884766003852|-64.884766003852|-64.884766003852|-64.884766003852|-65.417372382752|57.481176644426|57.481176644426|57.481176644426|57.481176644426|57.481176644426|57.481176644426|57.481176644426|57.481176644426|57.481176644426|57.481176644426|57.481176644426||57.481176644426|57.481176644426|57.481176644426|56.47464273358|55.996270263467|-63.124010873918|-63.124010873918|-63.124010873918|-63.124010873918|-63.124010873918|-63.124010873918|-63.124010873918|-63.124010873918|-63.124010873918|-63.124010873918|-63.124010873918|-63.124010873918|-63.124010873918|-63.124010873918|-63.515010861428|-63.72066239264|-63.72066239264|-63.72066239264|-63.72066239264|-63.72066239264|-63.72066239264|-64.286848798354|-65.019831514977|-65.823673513887|-66.381415344342|-68.270005562349
00524|103925|/equities/arista-networks|R1000GROWTH/R1000VALUE|261.28960943687|255.70533103034|255.70533103034|255.70533103034|255.70533103034|255.70533103034|255.70533103034|255.70533103034|255.70533103034|251.60219358427|251.60219358427|251.60219358427|251.60219358427|251.60219358427|251.60219358427|246.35985240917|239.26964864194|239.26964864194|239.26964864194||238.26016224159|234.71589648208|233.26902672407|229.17246730192|225.34428180438|224.19387924326|224.19387924326|224.19387924326|224.19387924326||224.19387924326|224.19387924326|223.97486148557|223.74951807316||223.74951807316|222.51785058423|222.51785058423|222.51785058423|221.76816229736|218.557410928|215.18486658878|215.18486658878|212.70983406512|209.78528909118|205.49138833137|205.49138833137|205.49138833137|205.49138833137|205.49138833137|205.49138833137|205.49138833137|205.49138833137|202.99752366213|202.99752366213|200.69335870906||200.44928837004|197.28863323106|197.28863323106|196.17299410201|196.17299410201|196.17299410201|194.95261707678|193.4213181959|193.4213181959|193.4213181959|193.4213181959|193.4213181959|191.5442404732|189.50713507168|188.17688419016|181.99203969805|171.93617865077|-195.40180584836|-195.40180584836|-197.71867791202|180.50756050094|180.50756050094|180.50756050094|180.50756050094|180.50756050094|180.50756050094|180.50756050094|180.50756050094|180.50756050094|180.50756050094|180.50756050094|180.50756050094|177.60945612572|174.30995291231|-192.93124375138|-192.93124375138|-192.93124375138|-192.93124375138|-192.93124375138|-192.93124375138|-192.93124375138|-192.93124375138|-194.01771028392|-194.01771028392|-194.01771028392|181.27587969034|181.27587969034|181.27587969034|181.27587969034|181.27587969034|181.27587969034|181.27587969034|181.27587969034|181.27587969034|181.27587969034|181.27587969034|180.73256685699||179.61466558736|175.99388756533|172.47067315153|172.47067315153|172.47067315153|172.47067315153|172.47067315153|172.47067315153|170.09263925609|167.95070489311|166.95711142222|166.95711142222|164.96066969412|162.30074732588|159.51087375819|159.51087375819|159.51087375819|159.51087375819|159.20987231134|159.15409772547|159.15409772547|159.15409772547|159.15409772547|159.15409772547|-169.97636076972|-170.35853202657|-177.38837102074|161.65567740207|161.65567740207|161.65567740207|161.65567740207|161.65567740207|161.65567740207|157.80992167531|154.42436094349|154.09300936084|154.09300936084|-167.59614178434|-167.59614178434|-167.59614178434|-167.59614178434|-167.59614178434|-167.59614178434||-167.59614178434|-167.59614178434|-167.59614178434|-167.59614178434|-167.59614178434|-167.59614178434|-167.59614178434|-169.87213470422|-171.19898512058|-175.99536665371||-175.99536665371|-175.99536665371|-175.99536665371|-175.99536665371|-175.99536665371|-175.99536665371|-175.99536665371|-175.99536665371|157.27159346898|157.27159346898|157.27159346898|157.27159346898|157.27159346898|157.27159346898||147.74677106362|140.3726626659|-147.95185691614|-147.95185691614|-147.95185691614|-147.95185691614|-147.95185691614|-147.95185691614|-149.71483009942|-151.84650310614|-151.84650310614|-151.84650310614|-151.84650310614|-151.84650310614|-151.84650310614|-151.84650310614|-151.84650310614|-152.02722977641|-158.90858596169|-167.20377356055|-167.20377356055|-167.20377356055|-167.20377356055|-167.20377356055|-167.28260104454|-167.28260104454|-168.643990276|156.06980965226|156.06980965226|156.06980965226|156.06980965226|156.06980965226|156.06980965226|156.06980965226|156.06980965226||156.06980965226|156.06980965226|156.06980965226|156.06980965226|156.06980965226|156.06980965226|156.06980965226|156.06980965226|156.06980965226|155.24994782569|155.24994782569|153.76244745389|152.3377169518|148.58079474815|147.37199511405|143.61054605771|139.34060493364|137.90566667939|137.90566667939|137.90566667939|137.90566667939|134.02520534092|131.69689953652|131.49488505088|127.8812502579|127.8812502579|127.8812502579|127.8812502579|127.8812502579|127.8812502579|127.8812502579
00525|39269|/equities/generac-holdings|R1000GROWTH|114.45910661983|113.39233756913|112.47102411256|-124.97416266965|-124.97416266965|-125.50628958331|-126.01273510158|-126.01273510158|-126.01273510158|-126.01273510158|-126.01273510158|-126.01273510158|-126.03496712715|-126.03496712715|-126.03496712715|-126.03496712715|-126.03496712715|-126.03496712715|-127.88403849473||-127.88403849473|-127.88403849473|-127.88403849473|-127.88403849473|-127.88403849473|-127.88403849473|-128.96782339801|-133.12369112162|120.96728682035||120.96728682035|120.96728682035|120.96728682035|120.67622576372||120.67622576372|120.67622576372|120.67622576372|120.67622576372|119.14825472213|119.14825472213|119.14825472213|114.60287554181|114.60287554181|114.60287554181|114.60287554181|114.60287554181|114.60287554181|112.80671185825|111.65933640107|108.82796428054|106.86106943918|106.66993877438|103.09159821434|102.63705369017|102.5452069448||102.5452069448|102.5452069448|102.5452069448|102.5452069448|101.92371363386|101.92371363386|98.338571280736|94.181169326826|94.181169326826|94.181169326826|94.181169326826|94.181169326826|94.181169326826|94.181169326826|89.356853281705|84.623729479808|-91.842803056718|-91.842803056718|-92.933114643098|-95.31596122318|-96.041621055133|-99.604504521166|-99.913628189072|-101.72974670409|-105.93161527844|-108.19798853366|-111.33832086422|-111.46534457149|-111.46534457149|-111.46534457149|-111.46534457149|-111.46534457149|-111.46534457149|-111.46534457149|-111.46534457149|-112.44477584562|-114.66984015263|-115.49677644025|-115.49677644025|-115.49677644025|-115.49677644025|-115.49677644025|-116.90830469408|-118.22033829467|-119.88426912908|-121.15844659016|-121.15844659016|-121.32116624167|-122.29476506236|-123.69473644896|-124.01443181218|-126.07198004057|-126.07198004057|-126.07198004057|-126.07198004057|-126.07198004057|-126.07198004057||-126.07198004057|-126.07198004057|-126.07198004057|-126.07198004057|-126.07198004057|-126.07198004057|-126.07198004057|-126.07198004057|-126.07198004057|-126.07198004057|-126.07198004057|-126.07198004057|-126.07198004057|-126.07198004057|-126.07198004057|-126.07198004057|-127.34045849167|-128.19557550574|-129.60892590577|-134.9163105123|-137.08960004567|-139.06261195871|-149.39012336435|138.89597278499|137.31647190412|135.5383314478|135.5383314478|133.61704152024|132.67940316562|132.67940316562|132.67940316562|132.67940316562|132.67940316562|132.67940316562|132.67940316562|132.67940316562|132.67940316562|132.67940316562|132.67940316562|132.67940316562|132.67940316562|132.67940316562|132.67940316562||132.67940316562|129.70878797509|129.18587796928|127.9270824618|121.23065145224|115.40195122222|115.40195122222|115.40195122222|115.40195122222|108.242173094||106.96850992497|106.96850992497|106.96850992497|106.96850992497|105.47503794831|105.47503794831|105.47503794831|105.47503794831|103.62974896806|103.62974896806|103.62974896806|103.62974896806|103.62974896806|103.62974896806||103.62974896806|103.62974896806|103.62974896806|103.62974896806|101.98169516985|101.98169516985|101.98169516985|99.825994411694|99.825994411694|99.825994411694|99.825994411694|99.825994411694|99.825994411694|99.825994411694|99.825994411694|99.825994411694|99.825994411694|99.825994411694|-109.2856819886|-109.2856819886|-109.2856819886|-109.2856819886|-109.2856819886|-113.75853610238|-113.88118703699|-113.88118703699|-113.88118703699|-113.88118703699|-113.88118703699|-113.88118703699|-113.88118703699|-113.88118703699|-113.88118703699|-113.88118703699|-113.88118703699||-113.88118703699|-116.37298412164|-121.38364261874|-122.38163131265|-122.38163131265|-124.78302212662|-124.78302212662|-124.78302212662|-124.78302212662|-124.78302212662|-125.95946991119|-128.29990798992|-128.29990798992|-128.29990798992|-128.46967374087|-128.46967374087|-128.46967374087|-128.46967374087|-128.46967374087|-130.46441545752|115.33228402987|115.33228402987|115.33228402987|115.33228402987|115.33228402987|115.33228402987|115.33228402987|115.33228402987|115.33228402987|115.33228402987|115.33228402987
00526|1166014|/equities/unity-software-inc|R1000GROWTH|-36.902699910445|-36.902699910445|-36.902699910445|-36.902699910445|-37.133121480229|-37.133121480229|-37.249767292079|-38.487429288291|-38.791380076937|-38.791380076937|-38.791380076937|-38.854815965816|-38.99234378946|-38.99234378946|-38.99234378946|-38.99234378946|-39.061436030749|-39.061436030749|-39.979324496988||-41.399244270064|-42.619516118077|-42.698936273423|-42.698936273423|36.852554385405|36.852554385405|36.852554385405|36.852554385405|36.852554385405||36.852554385405|36.852554385405|36.852554385405|35.591733038255||35.591733038255|35.591733038255|35.591733038255|35.591733038255|34.292990008801|33.857736896375|32.42750774368|29.526673804217|28.096304799112|27.888744826416|27.888744826416|27.5062946133|27.5062946133|27.5062946133|27.5062946133|26.254827923814|26.254827923814|26.254827923814|24.674171069758|24.674171069758|24.674171069758||24.674171069758|24.674171069758|24.674171069758|24.313246328831|24.313246328831|24.313246328831|23.723477700303|-28.495015411526|-28.495015411526|-28.495015411526|-28.495015411526|-28.495015411526|-28.495015411526|-28.495015411526|-28.495015411526|-28.495015411526|-28.887188254628|-29.054120499595|-29.56209846424|-29.56209846424|-30.235126890749|-30.235126890749|-30.235126890749|-31.197223996686|-31.800582832282|-32.04118759242|-32.04118759242|-32.04118759242|-32.694319217374|-32.902728083706|-32.902728083706|-32.902728083706|-32.902728083706|-32.902728083706|-32.902728083706|-33.32735814317|-33.949431199321|-35.122189413548|-35.122189413548|-35.122189413548|-35.363543602096|-35.927826135542|-36.404806262019|-37.568673484593|-37.87323333717|-39.553188238945|-39.892606428825|-40.193730543678|34.23796482828|34.23796482828|34.23796482828|34.23796482828|34.23796482828|34.23796482828|34.23796482828|34.23796482828|-39.180205955472||-39.180205955472|-39.180205955472|-39.180205955472|-39.180205955472|-39.180205955472|-39.180205955472|-39.372172503964|-39.382665806425|-39.382665806425|-39.382665806425|-39.382665806425|-39.824073135204|-40.934019843017|-41.821045124172|-42.208939883045|-43.056042085016|-44.536436277323|-45.072705593035|-45.641338072801|-46.88371034307|-48.685235189538|40.74479600137|40.74479600137|40.74479600137|40.74479600137|40.74479600137|40.74479600137|40.74479600137|40.74479600137|40.74479600137|40.74479600137|40.74479600137|40.74479600137|38.808045655059|38.808045655059|38.808045655059|38.808045655059|37.035711858413|37.035711858413|37.035711858413|37.035711858413|37.035711858413|37.035711858413||37.035711858413|37.035711858413|36.384680851457|35.857884360633|35.857884360633|35.857884360633|35.857884360633|35.857884360633|35.857884360633|35.857884360633||35.857884360633|33.816084704224|32.668526156549|30.813363269308|29.846496868696|29.846496868696|29.174117019755|29.174117019755|29.174117019755|28.552907973508|-32.277745656822|-32.277745656822|-32.277745656822|-32.277745656822||-32.277745656822|-32.397773562376|27.30720406096|27.30720406096|27.30720406096|27.30720406096|27.30720406096|27.30720406096|27.30720406096|27.30720406096|27.30720406096|27.30720406096|25.03772609014|-28.627987669337|-28.627987669337|-28.627987669337|-28.627987669337|-29.070819217218|-29.658133434204|-30.399037280511|-30.64970113484|-30.732246205188|-30.74360667001|-31.513452749901|-32.275502343369|-32.650003587087|-32.941513883921|-32.941513883921|-32.941513883921|-32.941513883921|-32.941513883921|-32.941513883921|-32.941513883921|-32.941513883921|-32.941513883921||-32.941513883921|-32.941513883921|-32.941513883921|-32.941513883921|-32.941513883921|-32.941513883921|-32.941513883921|-32.941513883921|-33.826883194054|-33.826883194054|-33.826883194054|-33.826883194054|-33.826883194054|-33.826883194054|-33.826883194054|-33.826883194054|-33.826883194054|-33.826883194054|-33.826883194054|-33.826883194054|-35.62387071407|-36.021523325047|-36.827803232495|-37.272563433701|-37.272563433701|-37.272563433701|-38.754513926037|-39.239459985635|-39.265512354|-39.989457429365|-43.136064437711
00527|1072222|/equities/zscaler-inc|R1000GROWTH|233.09353283423|225.27304995881|225.27304995881|225.27304995881|225.27304995881|225.27304995881|225.27304995881|225.27304995881|225.27304995881|225.27304995881|225.27304995881|225.27304995881|225.27304995881|223.59588541837|220.02154620324|214.12532061121|214.12532061121|214.12532061121|214.12532061121||214.12532061121|209.24356666049|-226.50811118374|-226.50811118374|-226.50811118374|-226.50811118374|-227.32738027848|-228.48221832158|210.57329101811||210.57329101811|210.57329101811|210.57329101811|207.42532942307||205.43039843887|205.43039843887|205.43039843887|205.43039843887|203.65878282487|202.27475469311|198.17255611111|194.40529865345|189.63191481786|185.1583119626|182.94740169347|182.94740169347|182.94740169347|182.94740169347|182.94740169347|182.94740169347|182.94740169347|182.94740169347|176.77337811097|176.77337811097|175.19986822985||175.01596686998|173.7877452391|173.75971852603|169.79914030833|168.11219173943|168.11219173943|166.65673570142|158.83806832086|155.25647673798|155.25647673798|155.25647673798|-173.79466632096|-173.79466632096|-173.79466632096|-173.79466632096|-173.79466632096|-174.01698381736|-174.01698381736|-174.01698381736|-176.61362544513|155.35142991492|155.35142991492|155.35142991492|155.35142991492|155.35142991492|155.35142991492|155.34952606381|155.34952606381|155.34952606381|155.34952606381|155.34952606381|152.2693734083|150.18486710758|147.29913468701|147.29913468701|147.29913468701|147.29913468701|147.29913468701|147.29913468701|147.29913468701|147.29913468701|147.29913468701|147.29913468701|147.29913468701|147.29913468701|147.29913468701|147.29913468701|147.29913468701|147.29913468701|147.29913468701|147.29913468701|147.29913468701|147.29913468701|144.55095952382|144.55095952382|144.55095952382|144.55095952382||141.27146629085|135.98678274938|-150.46477006245|-150.46477006245|-150.46477006245|-150.46477006245|-150.46477006245|-150.46477006245|-150.46477006245|-150.46477006245|-150.46477006245|-154.01904756017|-157.38098654689|-159.29658774015|-159.29658774015|-159.29658774015|-159.29658774015|-159.29658774015|-159.93399682174|141.70734163334|141.70734163334|141.70734163334|141.70734163334|141.70734163334|141.70734163334|139.49081190307|139.49081190307|139.49081190307|139.49081190307|139.49081190307|139.49081190307|139.49081190307|139.49081190307|-156.59278712843|-156.59278712843|-156.59278712843|-156.59278712843|-156.59278712843|139.67434742126|139.67434742126|139.67434742126|139.67434742126|139.67434742126||139.67434742126|139.67434742126|139.67434742126|139.67434742126|139.67434742126|139.67434742126|139.67434742126|139.67434742126|139.67434742126|139.67434742126||139.67434742126|139.67434742126|139.24760237968|138.89622700255|134.80775507336|132.93055871731|132.63878734358|132.63878734358|132.63878734358|127.57845166268|127.4515645034|121.06819298921|121.06819298921|121.06819298921||115.66193297901|114.62389172636|114.62389172636|114.62389172636|114.62389172636|112.12710263026|107.81510455621|105.98733425745|105.98733425745|103.99759695937|103.00906653377|103.00906653377|101.98007260398|99.187304402237|95.250390901439|-98.480600413356|-98.480600413356|-98.480600413356|-98.480600413356|-100.28455910051|-102.34673207958|-105.27025661159|-106.05639711672|-108.12210746666|-112.50458055538|-112.50458055538|-112.8456936523|-114.98130339215|-116.43399507611|-116.43399507611|-116.43399507611|-116.43399507611|-116.43399507611|-116.43399507611|-116.43399507611||-116.43399507611|-119.26722041334|-120.05490974749|-120.05490974749|-120.05490974749|-120.05490974749|-120.05490974749|-120.05490974749|-120.05490974749|-120.05490974749|-120.05490974749|-120.05490974749|-120.05490974749|-120.05490974749|-122.75317196674|-123.93861267111|-124.47351065765|-126.29674254178|-126.29674254178|-126.29674254178|-132.30527147451|-134.62752484391|-138.55668967642|-139.03320109302|-139.03320109302|122.95941580359|122.95941580359|122.95941580359|122.95941580359|122.95941580359|122.95941580359
00528|1155833|/equities/bill-com-holdings-inc|R1000GROWTH|-80.733931756167|-80.779710281847|-80.779710281847|-80.779710281847|-80.779710281847|-80.779710281847|-80.779710281847|-80.779710281847|-80.779710281847|-80.779710281847|-80.779710281847|-80.779710281847|-80.779710281847|-80.779710281847|-80.779710281847|-80.779710281847|-81.361248450218|-81.361248450218|-83.248757911502||-83.248757911502|-83.248757911502|-83.248757911502|-83.248757911502|-83.248757911502|-83.248757911502|-83.248757911502|-84.514925189348|74.520785721116||74.520785721116|74.520785721116|74.009320797714|73.055905622677||72.926565482038|72.489092799638|72.489092799638|70.040655529735|67.407298938071|67.407298938071|67.407298938071|-74.761403468807|-74.761403468807|-74.761403468807|-74.761403468807|-74.761403468807|-74.761403468807|-74.761403468807|-74.761403468807|-74.761403468807|-74.761403468807|-74.761403468807|-74.761403468807|-74.761403468807|-74.761403468807||-74.761403468807|-74.761403468807|-74.761403468807|-74.761403468807|-74.761403468807|-74.761403468807|-74.761403468807|-74.761403468807|-74.761403468807|-76.532669707095|-82.803555669558|-84.288951227149|-85.409939897747|-85.409939897747|-103.33714612116|-103.33714612116|-104.07125681552|-104.07125681552|-105.5708158139|-106.733226101|-112.33834297613|-115.79675740906|-115.79675740906|-116.14500840183|-119.2861183272|102.71394644723|102.71394644723|102.71394644723|102.71394644723|102.71394644723|101.62289970171|101.0307342504|97.369702230402|96.845122530948|-109.08414496234|-109.08414496234|-109.08414496234|-109.08414496234|-109.08414496234|-109.08414496234|-109.08414496234|-109.08414496234|-110.67293674472|-112.53331048757|-112.80643566748|-116.66084963771|-116.66084963771|103.86912429307|103.86912429307|103.86912429307|103.86912429307|103.86912429307|103.86912429307|103.86912429307|103.02216451519|103.02216451519|102.53652767921||-116.6029870299|-116.6029870299|-116.6029870299|-116.6029870299|-116.6029870299|-116.6029870299|-116.6029870299|-116.6029870299|-116.6029870299|-116.6029870299|-116.6029870299|-116.6029870299|-116.6029870299|-116.6029870299|-118.04887615613|-119.01153009658|-122.00031003163|-123.47423118138|-123.7385938806|-128.40676775714|-130.33996067249|-130.33996067249|-134.02939966214|-136.82329589985|-136.82329589985|-136.82329589985|-136.82329589985|120.40029353122|120.40029353122|120.40029353122|120.40029353122|120.40029353122|120.40029353122|118.79087976858|113.60874805897|112.33888563017|111.38687487554|109.58622583759|106.97769031936|104.26849868277|104.26849868277|104.26849868277|104.26849868277||104.26849868277|104.01888325457|103.23098471699|102.87024567862|102.87024567862|102.87024567862|102.87024567862|102.87024567862|102.87024567862|102.87024567862||102.87024567862|102.87024567862|102.87024567862|102.87024567862|100.44585622705|100.44585622705|98.823725517409|98.823725517409|98.823725517409|94.273012381811|93.19372752642|88.265574598041|87.210231032306|87.210231032306||87.210231032306|87.210231032306|87.210231032306|87.210231032306|87.210231032306|87.210231032306|87.210231032306|87.210231032306|87.210231032306|87.210231032306|87.210231032306|87.210231032306|87.210231032306|84.888034412523|82.546155264267|82.336837877045|-83.941734322243|-83.941734322243|-83.941734322243|-83.941734322243|-83.941734322243|-83.941734322243|-83.941734322243|-83.941734322243|-83.941734322243|-83.941734322243|-83.941734322243|-83.941734322243|-83.941734322243|-83.941734322243|-83.941734322243|-83.941734322243|-83.941734322243|-83.941734322243|-83.941734322243||-83.941734322243|-83.941734322243|-83.941734322243|-83.941734322243|-83.941734322243|-83.941734322243|-83.941734322243|-83.941734322243|-83.941734322243|-83.941734322243|-86.540371450311|-86.540371450311|-86.540371450311|-86.540371450311|-88.857230839481|-88.857230839481|-88.857230839481|-88.857230839481|-88.857230839481|-90.293037080489|-95.97892766498|-96.916031790028|-99.843058879269|-99.843058879269|-99.843058879269|-99.843058879269|-99.843058879269|-101.2839504956|-103.2916137641|-104.58401361498|-107.64918121798
00529|1127189|/equities/pinterest-inc|R1000GROWTH|-41.345045005256|37.431173453532|37.431173453532|37.431173453532|36.155193472131|36.092241789337|36.092241789337|36.092241789337|36.092241789337|35.683047746547|35.680763565867|35.680763565867|35.680763565867|35.680763565867|35.680763565867|35.680763565867|35.680763565867|35.680763565867|35.680763565867||35.680763565867|35.680763565867|35.680763565867|35.396002453017|35.396002453017|35.396002453017|35.396002453017|35.396002453017|35.396002453017||35.396002453017|35.396002453017|35.396002453017|35.396002453017||35.396002453017|35.396002453017|35.396002453017|35.396002453017|35.110004709217|34.495560220053|34.261960933794|33.699490174308|33.052765537914|33.032516348821|32.303354753898|31.966460114612|31.966460114612|31.966460114612|31.966460114612|31.966460114612|31.811065547879|30.671184187923|29.899487108108|29.899487108108|29.389216467475||29.389216467475|29.389216467475|29.389216467475|29.389216467475|29.389216467475|29.389216467475|29.389216467475|28.411241210339|28.411241210339|28.411241210339|28.104017854661|27.961131335332|27.710933757214|27.710933757214|27.485482295782|26.186091723741|25.641718880668|-27.403728441527|-27.403728441527|-27.548676760252|-28.806491537052|-28.806491537052|-28.806491537052|-28.806491537052|26.108840973527|26.108840973527|26.108840973527|26.108840973527|26.108840973527|26.108840973527|26.108840973527|26.108840973527|25.551488910947|-28.206827734205|-28.206827734205|-28.206827734205|-28.206827734205|-28.206827734205|-28.206827734205|-28.206827734205|-28.206827734205|-28.206827734205|-28.206827734205|-28.206827734205|-28.206827734205|-28.206827734205|-28.206827734205|-28.206827734205|25.560633248291|25.560633248291|25.560633248291|25.560633248291|25.560633248291|25.560633248291|25.560633248291|25.560633248291|25.560633248291||-28.618390455838|-28.618390455838|-28.618390455838|-28.618390455838|-28.618390455838|-28.618390455838|-28.618390455838|-28.618390455838|-28.618390455838|-28.618390455838|-28.618390455838|-28.618390455838|-28.618390455838|-28.618390455838|-28.618390455838|-28.618390455838|-29.473767800459|-29.617518578778|-29.762243865607|-30.006665777999|-30.006665777999|-30.006665777999|-30.006665777999|-30.006665777999|-30.006665777999|-30.006665777999|-30.006665777999|-30.006665777999|-30.141017675221|27.779608041165|27.779608041165|27.779608041165|27.779608041165|27.779608041165|26.881231076318|26.379700297336|26.306333985836|26.016537841725|25.616376012087|25.163442696661|25.163442696661|25.163442696661|25.163442696661||25.163442696661|25.163442696661|25.163442696661|25.163442696661|23.746958240846|23.746958240846|23.746958240846|22.800509648168|22.776481422186|22.776481422186||22.723780084981|22.334200675105|22.170499703194|21.953613305066|21.953613305066|21.953613305066|21.953613305066|21.953613305066|21.845125754646|21.75291695415|21.707797491941|21.707797491941|21.707797491941|21.707797491941||21.424724645518|21.38138365205|21.347647713907|-24.05484168929|-24.05484168929|-24.05484168929|-24.05484168929|-24.05484168929|-24.05484168929|-24.05484168929|-24.05484168929|-24.119866449531|-24.119866449531|-24.119866449531|-24.119866449531|-24.119866449531|-24.365684490398|-24.787982919697|-25.288919637473|-26.314888845849|-27.176543539286|26.124909186939|26.124909186939|26.124909186939|26.124909186939|26.124909186939|26.124909186939|26.124909186939|26.124909186939|25.920454211345|25.811060476426|25.720849726072|25.394557328912|25.394557328912|25.394557328912||25.394557328912|25.394557328912|25.394557328912|25.394557328912|25.394557328912|25.394557328912|25.394557328912|25.394557328912|25.394557328912|24.754483359208|24.754483359208|24.740538218673|24.312096599137|23.364039849101|-26.678214223898|-26.678214223898|-26.678214223898|-26.678214223898|-26.678214223898|-27.204126207604|-27.414565605289|-27.414565605289|-27.414565605289|-27.414565605289|-27.414565605289|-27.414565605289|-27.414565605289|-27.414565605289|-27.414565605289|-27.414565605289|-27.414565605289
00530|16662|/equities/monolithic-power|R1000GROWTH|667.55015353817|636.92845428937|581.21265612113|581.21265612113|581.21265612113|581.21265612113|581.21265612113|581.21265612113|581.21265612113|581.21265612113|581.21265612113|581.21265612113|581.21265612113|581.21265612113|579.7862961079|567.57306080674|-620.86733486828|-620.86733486828|-620.86733486828||-620.86733486828|-620.86733486828|-620.86733486828|-620.86733486828|-620.86733486828|-620.86733486828|-620.86733486828|-638.47843522691|590.84754081421||590.84754081421|590.84754081421|590.63283004422|590.5609314833||590.5609314833|590.5609314833|590.5609314833|590.5609314833|590.5609314833|590.5609314833|578.96439625532|560.25569785205|550.58298771213|542.15335223222|530.17786478494|520.67237932918|519.41708122622|513.20974948151|513.20974948151|513.20974948151|513.20974948151|513.20974948151|503.36173883593|503.36173883593|503.36173883593||501.89248176323|497.98513690025|497.98513690025|494.41820845103|494.41820845103|494.41820845103|478.2757722481|452.44196590935|440.87976588508|440.87976588508|440.87976588508|440.87976588508|435.03085729039|431.93372876287|410.21137573587|386.44987013458|-452.56810451291|-452.56810451291|-456.08067825924|-457.08849439075|-457.08849439075|-469.11609185098|-469.11609185098|-484.62900620433|-500.97222477564|452.19436499516|452.19436499516|452.19436499516|452.19436499516|452.19436499516|449.16596653108|-491.03893431774|-491.03893431774|-491.03893431774|-491.03893431774|-491.03893431774|-491.03893431774|-491.03893431774|-491.03893431774|-491.03893431774|-491.03893431774|-492.91770595037|-494.59139293461|-494.59139293461|-495.71821471087|-509.57441276817|-509.57441276817|-519.53099594413|-524.63183000682|-530.60325302678|-532.07918956101|-539.0828834404|-539.0828834404|-539.0828834404|-539.0828834404|-539.0828834404|-539.0828834404||-539.0828834404|-539.0828834404|-539.0828834404|-539.0828834404|-539.0828834404|-539.0828834404|-539.0828834404|-539.0828834404|-539.0828834404|-539.0828834404|-539.0828834404|-551.24778830888|-569.24977204405|-572.8687599858|-572.8687599858|-572.8687599858|-586.80414505102|-586.80414505102|-586.80414505102|-586.80414505102|-586.80414505102|-586.80414505102|-586.80414505102|-586.80414505102|-586.80414505102|-586.80414505102|-586.80414505102|-586.80414505102|-586.80414505102|-586.80414505102|-593.34913550591|-600.26319621642|531.343367452|531.343367452|526.9187406639|523.57118296963|523.57118296963|506.07128647016|489.35375780999|489.35375780999|489.35375780999|489.35375780999|489.35375780999||489.35375780999|489.35375780999|478.57139539652|475.83045736874|474.74262657638|474.74262657638|474.74262657638|474.74262657638|474.74262657638|474.74262657638||474.74262657638|474.74262657638|474.74262657638|474.74262657638|456.96443788327|456.96443788327|456.96443788327|456.96443788327|456.96443788327|456.96443788327|456.96443788327|456.96443788327|456.96443788327|456.96443788327||440.4226854302|406.36743693633|-456.94573003269|-456.94573003269|-456.94573003269|-456.94573003269|-456.94573003269|-456.94573003269|-456.94573003269|-456.94573003269|-456.94573003269|-467.71716156862|-467.71716156862|-467.71716156862|-467.71716156862|-467.71716156862|-493.38614598089|-493.38614598089|-493.38614598089|-493.38614598089|-493.38614598089|-493.38614598089|-504.87626415682|-510.58086730587|458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825||458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825|458.73572075825
00531|15828|/equities/costar-group|R1000GROWTH/R1000VALUE|81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828|81.134983605828|80.959985276821|-86.153007425066|-86.153007425066|-86.153007425066|-86.153007425066|-86.153007425066|-86.153007425066|-86.153007425066|-86.153007425066|-86.251945647971||-86.251945647971|-86.251945647971|-86.251945647971|-86.251945647971|-86.251945647971|-86.251945647971|-87.303140173771|-89.177379937545|83.358297563363||83.358297563363|83.358297563363|82.698181173664|82.698181173664||82.698181173664|82.698181173664|82.698181173664|82.698181173664|82.505484710647|82.02010375594|82.02010375594|79.732133246848|79.732133246848|79.732133246848|79.732133246848|79.732133246848|79.732133246848|79.732133246848|79.732133246848|79.732133246848|79.732133246848|79.732133246848|79.552970075545|79.552970075545|79.107376086782||79.107376086782|77.965417636843|77.169357049699|77.092800388605|77.092800388605|77.092800388605|75.613501930535|72.868640688062|72.487103968859|71.792289935513|71.792289935513|71.513935736996|70.433261319644|69.998066607058|-76.728506225893|-76.728506225893|-76.728506225893|-76.728506225893|-76.728506225893|-76.728506225893|-76.728506225893|-79.58278120287|-79.740868867853|-80.103745899177|-82.811937395706|76.226066203873|76.226066203873|76.226066203873|76.226066203873|76.226066203873|76.226066203873|76.226066203873|75.140633472646|73.88944204723|-80.635530222966|-80.635530222966|-80.638368965866|-80.823186213972|-80.9258164398|-80.9258164398|-80.9258164398|-81.745077874056|-82.564022039695|-83.120560089001|-83.862238275202|78.91424347063|78.91424347063|78.91424347063|78.91424347063|78.91424347063|78.91424347063|78.91424347063|78.91424347063|78.91424347063|78.91424347063|-83.144394320022|-83.144394320022||-83.144394320022|-83.144394320022|-83.144394320022|-83.144394320022|-83.144394320022|-83.144394320022|-83.144394320022|-83.144394320022|-83.144394320022|-83.144394320022|-83.144394320022|-84.095994757028|-85.289997311005|-85.733332549608|-85.874607217504|-85.874607217504|-87.256234208956|-87.411955800339|-87.411955800339|-87.741620980683|-88.196520870464|-88.302800780686|-89.348257811375|-89.348257811375|-89.348257811375|-89.348257811375|-90.550837180689|-92.03537903635|86.73928801918|86.73928801918|86.73928801918|86.73928801918|86.73928801918|85.565597188737|84.598443389233|84.229912072986|84.229912072986|84.229912072986|84.229912072986|84.229912072986|84.229912072986|84.229912072986|84.229912072986||84.229912072986|84.229912072986|84.229912072986|84.229912072986|83.056295481622|81.572549280524|81.516665134165|81.516665134165|80.794905196002|79.261908814704||79.261908814704|78.110327592837|78.110327592837|78.110327592837|78.110327592837|78.110327592837|78.110327592837|78.110327592837|78.110327592837|77.726753304785|76.809298275119|75.258377020233|74.912645700929|74.912645700929||74.912645700929|74.912645700929|74.912645700929|74.912645700929|74.912645700929|73.943405128582|72.426845101365|72.156314214393|72.156314214393|72.156314214393|72.156314214393|72.156314214393|72.156314214393|72.156314214393|72.156314214393|72.156314214393|72.156314214393|72.156314214393|72.156314214393|72.156314214393|72.156314214393|69.574789824667|66.763410864109|-70.591468636817|-70.591468636817|-70.591468636817|-70.591468636817|-70.591468636817|-70.591468636817|-70.591468636817|-70.591468636817|-70.591468636817|-70.591468636817|-70.591468636817|-70.591468636817||-70.591468636817|-70.591468636817|-70.591468636817|-70.591468636817|-70.591468636817|-70.591468636817|-70.591468636817|-70.591468636817|-70.591468636817|-70.591468636817|-70.591468636817|-71.456071871989|-71.612902157681|-71.612902157681|-71.817372792892|-71.817372792892|-71.817372792892|-72.256540809066|-72.256540809066|-73.067819526892|-74.893688125854|-75.612985314534|-75.937809255175|-75.937809255175|-75.937809255175|-75.937809255175|-75.937809255175|-76.925898952012|-76.975737983215|-76.975737983215|-78.201927006496
00532|101887|/equities/paycom-soft|R1000GROWTH|-205.80702452385|-205.80702452385|-205.80702452385|-205.80702452385|-205.80702452385|-205.80702452385|-205.80702452385|-208.17529591992|-208.17529591992|-208.17529591992|-208.17529591992|-208.17529591992|-208.17529591992|-208.17529591992|-208.17529591992|-208.17529591992|-208.17529591992|-208.17529591992|192.46395226112||192.46395226112|192.46395226112|192.46395226112|192.46395226112|192.46395226112|192.46395226112|192.46395226112|192.46395226112|192.46395226112||192.46395226112|191.25579114083|190.1117075298|188.86670250924||188.86670250924|188.11336742648|188.11336742648|188.11336742648|183.05540716657|182.68736133469|182.68736133469|172.60568173608|-197.42224946252|-197.42224946252|-197.42224946252|-197.42224946252|-197.42224946252|-197.42224946252|-197.42224946252|-197.42224946252|-197.42224946252|-197.42224946252|-197.42224946252|-199.15749597805|-200.76332611792||-203.66481171441|-203.84647973281|-203.84647973281|-203.84647973281|-204.36660744465|-204.36660744465|-204.36660744465|-204.36660744465|-204.36660744465|-204.36660744465|-204.36660744465|-204.36660744465|-204.36660744465|-204.36660744465|-204.36660744465|-204.36660744465|-263.93166992739|-263.93166992739|-267.34713694867|-273.44792712857|-277.81658176503|-281.45663372187|-281.45663372187|257.84234485122|257.84234485122|257.84234485122|257.84234485122|257.84234485122|257.84234485122|257.84234485122|257.84234485122|257.84234485122|251.68754089643|-272.87819428167|-272.87819428167|-272.87819428167|-272.87819428167|-272.87819428167|-272.87819428167|-272.87819428167|-272.87819428167|-272.87819428167|-275.41015524026|-278.92958804365|-282.82286719477|-290.85631673321|-290.85631673321|-292.89868458095|-296.23964424468|-298.96266386616|-299.001577405|-303.01451241072|-304.75669836|-307.09160671185|-307.18284839999|-308.36199511518|-308.36199511518||-308.36199511518|-308.36199511518|-308.36199511518|-308.36199511518|-308.36199511518|-308.36199511518|-308.36199511518|-308.36199511518|-308.36199511518|-308.36199511518|-308.36199511518|-314.5399816194|-318.96887097523|-322.70708259129|-324.54897841903|-326.02220746646|-326.35522950103|-327.12967635882|-327.12967635882|-332.55713517679|-335.59182079648|-340.04481282074|-359.498732724|345.79166086833|345.79166086833|341.76906478317|340.48101402962|340.48101402962|340.48101402962|340.48101402962|340.48101402962|340.48101402962|340.48101402962|337.37736740867|332.37761858613|326.19318324892|321.47937617664|316.188756258|310.27805633756|304.19449700484|300.75250169049|297.20212790923|297.20212790923||297.20212790923|297.20212790923|297.20212790923|297.20212790923|297.20212790923|297.20212790923|297.20212790923|297.20212790923|297.20212790923|297.20212790923||297.20212790923|297.20212790923|297.20212790923|293.7473611562|284.84483270827|281.53655520419|281.53655520419|281.53655520419|281.53655520419|273.13965999793|-294.08716284236|-294.08716284236|-294.08716284236|-294.08716284236||-294.08716284236|-294.08716284236|-294.08716284236|-294.08716284236|-294.08716284236|-294.08716284236|-294.08716284236|-294.08716284236|-294.08716284236|-294.08716284236|-294.08716284236|-297.76906846851|-301.37617274224|-301.96686056918|-304.9192737878|-309.22017461069|-311.1731508964|280.11098865656|280.11098865656|280.11098865656|280.11098865656|280.11098865656|280.11098865656|280.11098865656|280.11098865656|280.11098865656|280.11098865656|280.11098865656|280.11098865656|278.64095649882|276.28224489371|276.28224489371|276.28224489371|276.28224489371|276.28224489371||276.28224489371|276.28224489371|276.28224489371|276.28224489371|276.28224489371|272.8277978067|-294.88723590879|-294.88723590879|-295.00796306315|-295.00796306315|-296.34439201027|-297.89555485679|-298.35246433389|-298.35246433389|-301.07005285215|-301.07005285215|-301.07005285215|-301.07005285215|-301.07005285215|-303.40920653819|-310.84768732682|-310.84768732682|-313.00143515297|-313.00143515297|-313.00143515297|-313.00143515297|-314.91409224082|-321.57786643294|-324.06346561939|-324.77886764242|-330.44346567474
00533|39123|/equities/cheniere-energy-inc|R1000GROWTH|-166.83151753382|-167.46001405668|-168.52668645593|-169.09750278757|-169.09750278757|-170.56777856931|-171.17940252209|-171.17940252209|-171.17940252209|-171.17940252209|-171.17940252209|-171.17940252209|-171.17940252209|-171.17940252209|-171.17940252209|-171.17940252209|-171.79684488403|-172.52510115424|-174.2933320659||-175.68757786769|-175.68757786769|-175.68757786769|-175.68757786769|-175.68757786769|-177.75397666315|-178.32057914444|-178.32057914444|-179.01953760461||-180.20948480319|-180.87388010766|-181.1811654242|-181.1811654242||-181.1811654242|-181.1811654242|-181.59339576377|-181.59339576377|-181.59339576377|-181.59339576377|-181.81252919467|-181.81252919467|-182.40343075087|-182.40343075087|-182.40343075087|-182.40343075087|-182.40343075087|-182.40343075087|171.96047125846|171.96047125846|170.90026676423|170.27668393725|169.33803996636|168.24369524233|168.24369524233||165.48410816449|164.9434502948|164.56966329821|164.555498116|164.555498116|164.555498116|164.555498116|164.555498116|164.555498116|164.555498116|164.555498116|164.555498116|164.555498116|164.555498116|164.555498116|164.555498116|164.555498116|164.555498116|164.555498116|164.555498116|164.555498116|164.555498116|164.555498116|164.555498116|164.555498116|164.555498116|164.555498116|164.555498116|164.555498116|161.3005485455|159.09394411685|159.01577117313|157.35691772225|157.35691772225|157.35691772225|157.35691772225|157.35691772225|157.35691772225|157.35691772225|157.35691772225|157.35691772225|157.35691772225|157.35691772225|157.35691772225|157.35691772225|157.35691772225|157.35691772225|157.35691772225|157.35691772225|157.35691772225|157.35691772225|157.35691772225|157.35691772225|157.35691772225|157.35691772225|157.35691772225|157.35691772225||157.26156209048|156.43195382597|156.43195382597|156.43195382597|156.43195382597|156.43195382597|156.43195382597|156.43195382597|156.43195382597|156.43195382597|156.43195382597|156.43195382597|156.43195382597|156.43195382597|156.43195382597|156.43195382597|156.43195382597|156.43195382597|153.98888628378|153.98888628378|153.98888628378|152.36549584993|152.36549584993|152.36549584993|152.36549584993|151.88700353931|151.88700353931|151.88700353931|151.25900207439|150.22721964428|148.73111365113|148.73111365113|148.73111365113|148.73111365113|148.73111365113|148.73111365113|148.73111365113|148.73111365113|145.94290354818|144.87680529749|144.87680529749|144.87680529749|144.87680529749||144.87680529749|143.28911695652|141.77423890622|141.17254151384|141.17254151384|141.17254151384|141.17254151384|141.17254151384|141.17254151384|138.83265235149||138.83265235149|-147.94282547461|-147.94282547461|-147.94282547461|-147.94282547461|-147.94282547461|-147.94282547461|-147.94282547461|-147.94282547461|-147.94282547461|-147.94282547461|-147.94282547461|-147.94282547461|-147.94282547461||-149.35880890409|-151.18944804447|-151.43160367904|-151.43160367904|-151.43160367904|-151.43160367904|-151.43160367904|-154.02760957014|-156.40206690112|-157.006996415|-157.006996415|-157.006996415|-157.14415730949|-157.14415730949|-157.14415730949|-157.14415730949|-157.14415730949|-157.77323054733|-158.97528481946|-158.97528481946|-158.97528481946|-158.97528481946|-158.97528481946|-158.97528481946|-158.97528481946|-158.97528481946|-159.24883127727|-159.25036293177|-160.1970780283|-161.26508595213|-161.49605160925|-161.49605160925|-161.49605160925|-161.49605160925|-161.49605160925||-161.49605160925|-161.49605160925|-161.49605160925|-161.49605160925|-161.49605160925|-161.49605160925|-161.49605160925|-161.49605160925|-161.49605160925|-161.49605160925|-161.83916809041|-161.83916809041|-161.83916809041|-161.83916809041|-161.83916809041|-161.83916809041|-161.83916809041|150.05804517727|150.05804517727|150.05804517727|150.05804517727|150.05804517727|150.05804517727|150.05804517727|150.05804517727|146.98366459719|144.88796137562|144.38772730022|143.88775713344|143.33649635781|143.33649635781
00534|41232|/equities/quintis-trl-hlgs|R1000GROWTH/R1000VALUE|-224.15021122869|-224.15021122869|-224.15021122869|-224.15021122869|-224.15021122869|-224.15021122869|-224.15021122869|-226.92837829175|-226.92837829175|-226.92837829175|-226.92837829175|-226.92837829175|-226.92837829175|-226.92837829175|-226.92837829175|-226.92837829175|-226.92837829175|-226.92837829175|-228.1943130447||-230.25667552614|-230.25667552614|-233.80105474027|219.68954558698|219.68954558698|219.68954558698|219.68954558698|219.68954558698|219.68954558698||219.68954558698|219.68954558698|218.15507693123|216.46092345793||216.34145738507|216.34145738507|216.34145738507|216.34145738507|216.34145738507|216.34145738507|216.34145738507|208.38717907694|205.14241651724|203.98879935157|203.33877811101|203.33877811101|203.33877811101|201.67781966001|201.67781966001|199.82257400917|199.22641161252|199.22641161252|196.95698983347|196.95698983347|194.13277072018||193.58530191918|190.42758003363|187.85425275796|187.85425275796|186.18083714371|184.99815187328|181.59300030462|181.53315181848|181.53315181848|181.53315181848|181.53315181848|179.56461737019|178.149567735|175.97785222509|-192.86857400732|-192.86857400732|-193.90805790548|-193.90805790548|-197.490556126|-197.490556126|-197.490556126|-198.70111764552|-198.70111764552|-200.77735131187|-203.98150203407|-206.01044877015|-206.01044877015|-206.01044877015|-206.01044877015|-206.01044877015|-206.01044877015|-206.01044877015|-206.01044877015|-206.01044877015|-206.01044877015|-206.01044877015|-206.01044877015|-208.19854856026|-212.27533176753|-212.48127376533|-212.48127376533|-212.48127376533|-212.48127376533|-212.48127376533|-215.10863083707|-220.08847945384|-221.40553181097|-223.28614608364|-226.47495643014|-226.47495643014|-226.47495643014|-226.47495643014|-226.47495643014|-226.96161727237|215.17334253051|215.17334253051|215.17334253051||215.17334253051|215.17334253051|215.17334253051|213.05924692924|-224.55094306902|-224.55094306902|-224.55094306902|-224.55094306902|-224.55094306902|-224.55094306902|-224.55094306902|-226.23215408276|-228.57572682644|-230.71437932995|-230.71437932995|-230.71437932995|-230.71437932995|-230.71437932995|-230.71437932995|-230.71437932995|-230.71437932995|-230.71437932995|217.94471557368|217.94471557368|217.94471557368|217.94471557368|217.94471557368|217.94471557368|217.17024112001|216.71248494536|215.5813753489|214.3687433008|214.07609831003|210.55233474471|210.49295349203|210.49295349203|210.49295349203|210.49295349203|210.49295349203|210.49295349203|210.49295349203|210.49295349203|210.49295349203||210.49295349203|210.49295349203|206.24606238562|204.23468530603|204.23468530603|204.23468530603|204.23468530603|204.23468530603|204.23468530603|204.23468530603||204.23468530603|200.87297967217|200.84914136752|200.19926925086|196.35698546726|193.96642427133|193.96642427133|193.96642427133|191.83464611555|188.98064488471|-202.81303324493|-202.81303324493|-202.81303324493|-202.81303324493||-202.81303324493|-202.81303324493|-202.81303324493|-202.81303324493|-202.81303324493|-202.81303324493|-202.81303324493|-202.81303324493|-202.81303324493|-202.81303324493|-202.81303324493|-202.81303324493|-202.81303324493|-202.81303324493|-202.81303324493|-202.81303324493|-202.81303324493|-202.81303324493|-202.81303324493|-202.81303324493|-202.81303324493|-202.81303324493|-205.90426519212|-205.90426519212|-205.90426519212|-205.90426519212|-205.90426519212|-205.90426519212|-205.90426519212|-205.90426519212|-205.90426519212|-205.90426519212|-205.90426519212|-205.90426519212|-205.90426519212||-205.90426519212|-205.90426519212|-205.90426519212|-205.90426519212|-205.90426519212|-205.90426519212|-205.90426519212|-205.90426519212|-205.90426519212|-205.90426519212|-210.30196335909|-211.77903834844|-211.77903834844|-211.77903834844|-214.85388267743|-214.85388267743|-214.85388267743|-215.08097896149|-215.08097896149|-216.95471084968|-225.23645070608|-225.23645070608|-225.23645070608|-225.23645070608|-225.23645070608|-225.23645070608|-225.23645070608|-225.23645070608|-226.94419481204|-226.94419481204|-229.23633577478
00535|8362|/equities/teradyne-inc|R1000GROWTH|-106.163886501|-106.163886501|-106.163886501|-106.163886501|-106.163886501|-106.163886501|-106.40320444284|-106.67916838525|104.19000431137|104.19000431137|104.19000431137|104.19000431137|104.19000431137|102.78556226179|102.66562327726|-108.91590223642|-108.91590223642|-108.91590223642|-108.91590223642||-108.91590223642|-108.91590223642|-108.91590223642|-108.91590223642|-108.91590223642|-108.91590223642|-108.91590223642|-109.7537811104|104.12046547928||104.12046547928|104.12046547928|103.79357614559|102.47897222354||100.34608033315|99.174380759568|98.955082174401|98.955082174401|97.373991090404|97.373991090404|94.623881108614|90.507091053163|90.262320103287|88.634802250994|87.9295544334|87.9295544334|87.9295544334|87.9295544334|87.9295544334|87.9295544334|87.9295544334|87.9295544334|86.83336578407|86.83336578407|86.83336578407||86.83336578407|86.487858525497|86.487858525497|84.939841737992|84.589866132214|84.589866132214|83.060184764282|-90.374957174618|-90.374957174618|-90.374957174618|-90.374957174618|-90.374957174618|-90.374957174618|-90.374957174618|-90.374957174618|-90.374957174618|-91.535579993282|-91.689466187197|-92.829132182551|-96.255148683602|-97.119329649667|-98.807033334022|-99.524482923354|-100.31553841256|-101.99948417503|-102.4422089453|-102.96049148597|-102.96049148597|-102.96049148597|-102.96049148597|-102.96049148597|-102.96049148597|-102.96049148597|-102.96049148597|-102.96049148597|-102.96049148597|-102.96049148597|-102.96049148597|-102.96049148597|-102.96049148597|-102.96049148597|-102.96049148597|-102.96049148597|-103.34921834544|-103.34921834544|-103.73491970082|-103.73491970082|-103.73491970082|-104.11879683623|-106.13356813997|-106.15943818192|-107.32331196578|-108.12868114877|-108.43409216589|-109.01297143809|-109.01297143809|-109.01297143809||-109.01297143809|-109.01297143809|-109.01297143809|-109.01297143809|-109.01297143809|-109.01297143809|-109.01297143809|-109.01297143809|-109.01297143809|-109.01297143809|-109.01297143809|-109.95857656126|-111.32342230087|-112.43636356892|-112.43636356892|-112.43636356892|-115.03098731655|-115.03098731655|-115.03098731655|-116.44963387232|-116.44963387232|-116.44963387232|-117.84514627171|108.92199563109|108.92199563109|108.92199563109|108.92199563109|108.92199563109|108.92199563109|108.86749217994|108.86749217994|108.86749217994|108.86749217994|108.86749217994|107.28054584935|106.16115956256|105.32545391663|102.94781112351|102.94781112351|102.94781112351|102.94781112351|102.94781112351|102.94781112351||102.94781112351|102.94781112351|102.94781112351|102.94781112351|102.94781112351|102.94781112351|102.94781112351|102.94781112351|102.94781112351|102.94781112351||102.94781112351|102.84008053418|102.84008053418|102.84008053418|98.865644122455|97.052936184509|95.255664557714|95.255664557714|94.297100020864|94.297100020864|94.297100020864|94.297100020864|94.297100020864|94.297100020864||92.737332186675|90.46472920387|90.46472920387|90.46472920387|90.46472920387|90.46472920387|90.025996621107|-96.947951018076|-96.947951018076|-96.947951018076|-96.947951018076|-96.947951018076|-96.947951018076|-96.947951018076|-98.279900997892|-98.279900997892|-98.279900997892|-98.421801426915|-98.421801426915|-98.421801426915|-98.421801426915|-98.421801426915|-101.73700126333|-103.86333236345|-105.49425930058|-106.04433679404|-106.04433679404|-106.04433679404|-106.04433679404|-106.04433679404|99.466769653337|99.466769653337|99.466769653337|99.466769653337|99.466769653337||99.466769653337|99.466769653337|99.466769653337|99.466769653337|99.466769653337|99.466769653337|99.466769653337|99.466769653337|99.466769653337|99.466769653337|99.466769653337|99.466769653337|99.466769653337|99.466769653337|99.466769653337|99.466769653337|99.466769653337|99.466769653337|99.466769653337|99.466769653337|99.466769653337|99.466769653337|99.466769653337|99.466769653337|99.466769653337|99.466769653337|99.466769653337|99.466769653337|99.466769653337|99.466769653337|99.466769653337
00536|16924|/equities/plug-power|R1000GROWTH|3.4124189359446|3.4124189359446|3.4124189359446|3.4124189359446|3.4124189359446|3.4124189359446|3.4124189359446|3.125465536835|2.6232949768197|2.4799726753058|2.4799726753058|2.4799726753058|2.4799726753058|2.3077471950123|-3.4762915438164|-3.4762915438164|-3.4762915438164|-3.8442128704377|-4.2018586845737||-4.5923874346792|-4.7492528721557|3.7287432299917|3.7287432299917|3.7287432299917|3.7287432299917|3.7287432299917|3.7287432299917|3.7287432299917||3.7287432299917|3.7287432299917|3.7287432299917|3.5913812702304||3.5898469375549|3.5898469375549|3.5898469375549|3.5898469375549|3.5898469375549|3.5898469375549|3.5898469375549|3.4072589129848|3.4072589129848|3.4072589129848|3.4072589129848|3.4072589129848|3.4072589129848|3.4072589129848|3.4072589129848|-4.6843289804096|-4.6843289804096|-4.6843289804096|-4.6843289804096|-4.6843289804096|-4.8031432575247||-5.025436991482|-5.2599298623193|-5.3898371522792|-5.3898371522792|-5.3898371522792|-5.3898371522792|-5.3898371522792|-5.3898371522792|-5.6953744827782|-7.0747798530313|-7.0747798530313|-7.0747798530313|-7.0747798530313|-7.0747798530313|-7.0747798530313|-7.0747798530313|-7.2186997828719|-7.2704996464249|-7.4934251611419|-7.4934251611419|-7.4934251611419|-7.4934251611419|-7.4934251611419|-7.8372499484693|6.1066047929885|6.1066047929885|6.1066047929885|-7.6674221731919|-7.6674221731919|-7.6674221731919|-7.6674221731919|-7.6674221731919|-7.6674221731919|-7.6674221731919|-7.6674221731919|-7.7268578186849|-7.9440088156439|-8.5144540870165|-8.7147270349262|-8.7147270349262|-8.7147270349262|-8.7147270349262|-8.7807856828634|-8.8286506898606|-9.0340563464391|-9.301913244258|-9.301913244258|-9.301913244258|-9.301913244258|-9.301913244258|-9.301913244258|-9.301913244258|-9.301913244258|-9.4293482113002|-9.5153869046235|-9.7556214974632|-9.7556214974632||-9.7556214974632|-9.7556214974632|-9.7556214974632|-9.7556214974632|-9.7556214974632|-9.7556214974632|-9.778890813535|-10.112656236959|-10.449759494349|-10.449759494349|-10.449759494349|-10.449759494349|-10.813622063051|-11.199104668032|-11.199104668032|-11.199104668032|-11.7064499075|-12.740679150107|-12.740679150107|11.03648569982|11.03648569982|11.03648569982|11.03648569982|11.03648569982|11.03648569982|11.03648569982|11.03648569982|11.03648569982|11.03648569982|11.03648569982|11.03648569982|11.03648569982|11.03648569982|10.754984621657|10.427421333923|10.427421333923|10.244912786102|9.6982368570961|9.0258183062516|9.014275596485|9.014275596485|9.014275596485|9.014275596485||9.014275596485|9.014275596485|9.014275596485|9.014275596485|9.014275596485|9.014275596485|9.014275596485|9.014275596485|9.014275596485|9.014275596485||9.014275596485|9.014275596485|9.014275596485|8.8508612292182|7.7998462934374|7.7788841129673|7.7788841129673|7.7648708954269|-9.2962498993991|-9.2962498993991|-9.2962498993991|-9.2962498993991|-9.2962498993991|-9.2962498993991||-9.2962498993991|-9.2962498993991|-9.2962498993991|-9.2962498993991|-9.2962498993991|-9.2962498993991|-9.2962498993991|-9.2962498993991|-9.2962498993991|-9.3556065579171|-9.3556065579171|-9.3556065579171|-9.6770742491346|-10.142793451797|-10.215585099543|-10.215585099543|-10.215585099543|-10.215585099543|-10.215585099543|-10.391351761516|-10.391351761516|-10.391351761516|-10.391351761516|-10.708569764158|-10.708569764158|-10.708569764158|-10.708569764158|-10.891188196629|-11.150209272669|-11.184394298716|-11.184394298716|-11.354947712734|-11.354947712734|-11.354947712734|-11.354947712734||-11.81605286368|-12.458392193674|-12.879743351524|-12.879743351524|-12.879743351524|-12.879743351524|-12.879743351524|-12.879743351524|-13.50388136394|-13.626257107072|-13.654760615678|-13.654760615678|-13.654760615678|-13.654760615678|-14.006401080391|-14.317667451723|-14.391575300278|-14.964660717604|-14.964660717604|-15.194067294463|-15.950594574145|-15.950594574145|-15.950594574145|-15.950594574145|-15.950594574145|-15.950594574145|-16.95032227892|-16.95032227892|-16.95032227892|-16.95032227892|-17.458175940503
00537|1130930|/equities/avantor-inc|R1000GROWTH|22.039492958476|22.039492958476|22.039492958476|21.867769419804|21.69224345646|21.556321681483|21.556321681483|21.556321681483|21.556321681483|-23.361151436217|-23.361151436217|-23.361151436217|-23.361151436217|-23.361151436217|-23.361151436217|-23.361151436217|-23.434354156191|-23.434354156191|21.392852159402||21.392852159402|21.392852159402|21.392852159402|21.392852159402|21.392852159402|21.392852159402|21.392852159402|21.392852159402|21.392852159402||21.392852159402|21.392852159402|21.327335512264|21.149261646385||21.065568267101|20.871347993973|20.871347993973|20.666498177982|20.579165239839|20.414606698915|20.359262290447|19.507214311025|19.507214311025|19.507214311025|19.507214311025|19.507214311025|19.507214311025|19.507214311025|19.507214311025|19.439127660749|19.287641552816|19.131546263044|18.580607471803|18.567897118836|18.554885640972||18.329873154818|-19.8359334183|-19.8359334183|-19.8359334183|-19.8359334183|-19.8359334183|-19.8359334183|-19.8359334183|-19.8359334183|-19.8359334183|-19.8359334183|-19.8359334183|-19.8359334183|-19.8359334183|-19.8359334183|-19.8359334183|-20.077756528534|-20.077756528534|-21.212475245105|-21.212475245105|-21.212475245105|-21.844062229164|20.288488991283|20.288488991283|20.288488991283|20.288488991283|20.288488991283|20.288488991283|20.288488991283|20.288488991283|20.288488991283|20.288488991283|20.288488991283|20.288488991283|20.288488991283|20.288488991283|20.288488991283|20.288488991283|20.288488991283|20.288488991283|20.288488991283|20.288488991283|20.288488991283|20.288488991283|20.288488991283|20.288488991283|20.288488991283|20.288488991283|20.288488991283|-21.784302195588|-21.784302195588|-21.784302195588|-21.784302195588|-21.826725492521|-22.10580519575|-22.358116773965|-22.756185419905||-22.756185419905|-22.756185419905|-22.756185419905|-22.756185419905|-22.756185419905|-22.756185419905|-22.756185419905|-22.756185419905|-22.756185419905|-22.756185419905|-22.756185419905|-22.756185419905|-22.756185419905|-22.756185419905|-22.756185419905|-22.756185419905|-22.930562733443|-22.930562733443|-22.930562733443|-23.280346710186|-23.365460233312|-23.365460233312|-23.479950480527|-23.479950480527|-23.777406827984|21.099321488966|21.099321488966|21.099321488966|21.099321488966|21.099321488966|20.20813510642|20.071061110337|19.98293481915|19.416144318887|19.416144318887|19.416144318887|19.416144318887|19.355153000518|19.355153000518|19.355153000518|19.355153000518|19.355153000518|19.355153000518||19.355153000518|19.355153000518|19.355153000518|19.355153000518|19.355153000518|19.355153000518|19.355153000518|19.355153000518|19.355153000518|19.355153000518||19.355153000518|19.355153000518|19.355153000518|19.355153000518|19.355153000518|19.355153000518|19.355153000518|19.355153000518|19.355153000518|19.355153000518|19.355153000518|19.355153000518|19.355153000518|19.355153000518||19.355153000518|19.355153000518|19.355153000518|19.355153000518|19.201282832539|19.161701464561|18.774947457741|18.596888242317|18.596888242317|18.596888242317|18.596888242317|18.596888242317|18.596888242317|-20.467278139742|-20.467278139742|-20.467278139742|-20.467278139742|-20.467278139742|-20.467278139742|-20.467278139742|-20.467278139742|-20.467278139742|-20.825309374765|-21.467010713104|-21.979827863792|-21.979827863792|-22.102585455686|-22.374780411946|-22.374780411946|-22.374780411946|-22.374780411946|-22.374780411946|-22.374780411946|-22.374780411946|-22.374780411946||-22.374780411946|-22.493923341154|-22.561581040885|-22.641201656688|-23.002760123519|-23.002760123519|-23.002760123519|-23.002760123519|-23.002760123519|-23.002760123519|-23.068521726003|-23.068521726003|-23.068521726003|-23.068521726003|-23.068521726003|-23.068521726003|-23.068521726003|-23.655196846109|-23.655196846109|-24.258830057891|-24.854810912645|-25.322290322555|23.137637892851|23.137637892851|23.137637892851|23.048155787759|23.048155787759|23.048155787759|23.048155787759|23.048155787759|23.048155787759
00538|1159534|/equities/carrier-global-corp|R1000GROWTH/R1000VALUE|-58.51900238849|-58.51900238849|-58.51900238849|-58.51900238849|54.499729026973|54.499729026973|54.499729026973|54.499729026973|54.499729026973|54.499729026973|54.499729026973|54.499729026973|54.499729026973|54.499729026973|54.499729026973|54.499729026973|54.499729026973|54.499729026973|54.499729026973||54.499729026973|54.499729026973|54.499729026973|54.499729026973|54.499729026973|54.499729026973|54.499729026973|54.499729026973|54.499729026973||54.499729026973|54.499729026973|54.166366009381|53.754018364645||53.41663849768|53.41663849768|53.41663849768|53.41663849768|53.41663849768|53.41663849768|53.125706703762|52.423811951265|52.423811951265|52.423811951265|52.349788284947|50.200667511595|50.200667511595|50.039085067578|50.039085067578|50.039085067578|50.039085067578|50.039085067578|50.039085067578|50.039085067578|50.039085067578||50.039085067578|50.039085067578|50.039085067578|49.386763746283|48.970200764718|48.970200764718|48.935223512718|47.264135710475|47.173013863825|-51.372222963098|-51.372222963098|-51.372222963098|-51.372222963098|-51.372222963098|-51.372222963098|-51.372222963098|-51.372222963098|-51.372222963098|-51.372222963098|-52.290274897627|-52.290274897627|-53.290859318897|-53.428097290665|-53.428097290665|-54.892331382599|-56.230369008213|-57.318929701259|-57.318929701259|-57.318929701259|-57.318929701259|-57.318929701259|-57.318929701259|-57.318929701259|-57.318929701259|-57.318929701259|-57.318929701259|-57.318929701259|-57.318929701259|-57.318929701259|-57.318929701259|-57.318929701259|-57.318929701259|-57.318929701259|-57.318929701259|-57.475477038942|-58.137008186135|-58.137008186135|-59.000563840259|-59.000563840259|54.725700368296|54.725700368296|54.725700368296|54.725700368296|54.412675936885|54.412675936885|54.412675936885|54.412675936885||54.412675936885|54.0107518124|53.236947263547|-57.133153105631|-57.133153105631|-57.133153105631|-57.133153105631|-57.133153105631|-57.133153105631|-57.133153105631|-57.133153105631|-57.653502942075|-59.188336373423|-59.437594944741|-59.585610421235|-59.585610421235|-60.086511646967|55.775334241663|55.775334241663|55.775334241663|55.775334241663|55.775334241663|55.775334241663|55.775334241663|55.427592253988|54.244546228322|52.161316600075|52.161316600075|52.161316600075|52.161316600075|52.161316600075|52.161316600075|52.161316600075|51.85424181116|50.865545549794|50.224493546402|50.051722285084|50.051722285084|49.114134626181|47.395149898299|47.181057616983|47.181057616983|47.181057616983||47.181057616983|46.993672976797|46.601304833431|46.373672503386|46.001581000128|45.31508933045|44.586208459819|44.584122469121|44.476801132818|43.672003666184||43.621113582476|43.343887017566|43.343887017566|43.343887017566|42.024321951687|41.852023034427|41.417064343378|41.417064343378|-44.060206062472|-44.060206062472|-44.060206062472|-44.060206062472|-44.060206062472|-44.060206062472||-44.060206062472|-44.266897235619|-44.296275706541|-44.750021924596|-44.750021924596|-44.750021924596|-44.750021924596|-44.750021924596|-44.750021924596|-44.750021924596|-44.750021924596|-44.750021924596|-44.750021924596|-44.750021924596|-44.750021924596|-44.750021924596|-44.750021924596|-45.220457135431|-45.220457135431|-45.420662291572|-45.420662291572|-45.420662291572|-45.48295888164|-45.635515406475|-45.635515406475|-45.635515406475|-45.635515406475|-45.635515406475|-45.635515406475|-45.635515406475|-45.635515406475|-45.635515406475|-45.635515406475|-45.635515406475|-45.635515406475||-45.670574191263|-46.403137634253|-47.632070532334|-47.632070532334|-47.632070532334|-47.632070532334|-47.632070532334|-47.632070532334|-47.632070532334|-47.632070532334|-47.878692704918|-47.878692704918|-47.878692704918|-47.878692704918|-47.878692704918|-47.878692704918|-47.878692704918|-48.485790914079|-48.485790914079|45.028373770413|45.028373770413|45.028373770413|45.028373770413|44.999025402794|44.044470957396|-47.032995425154|-47.032995425154|-47.032995425154|-47.032995425154|-47.032995425154|-47.032995425154
00539|1008759|/equities/carvana|R1000GROWTH|41.863894375786|39.685440390888|-51.248227156412|-51.248227156412|-51.248227156412|-51.248227156412|-51.248227156412|-51.248227156412|-51.248227156412|-51.248227156412|-51.248227156412|-51.248227156412|-51.248227156412|-51.248227156412|-51.248227156412|-51.248227156412|-51.248227156412|-51.248227156412|-52.494139818363||-55.489043081262|-55.62060487321|-56.616225534577|-58.103692855139|-58.103692855139|-58.103692855139|-58.103692855139|-59.101639683268|47.209130523261||47.209130523261|47.209130523261|47.209130523261|47.209130523261||47.209130523261|47.209130523261|47.209130523261|47.209130523261|40.527767867575|39.380041249074|37.97506727938|31.504519301036|31.136459821853|31.136459821853|31.136459821853|31.136459821853|31.136459821853|31.136459821853|31.136459821853|26.638833212309|26.638833212309|26.638833212309|26.21894997181|26.21894997181|26.21894997181||26.21894997181|26.21894997181|26.21894997181|26.21894997181|26.21894997181|26.21894997181|26.013457757295|26.013457757295|26.013457757295|26.013457757295|26.013457757295|24.776932484641|24.362246326442|-32.526857327237|-32.526857327237|-32.526857327237|-34.190951928843|-35.487169064139|-36.397688429725|-37.24243083836|-38.170478989033|-39.488532062112|-39.488532062112|-39.642592849266|-40.944268586383|-41.980852526808|-43.442132642711|-43.442132642711|-43.891863587659|-44.944158716512|-46.182045058665|-46.182045058665|-46.182045058665|-46.182045058665|-46.182045058665|-47.969493738211|-48.493325833256|-51.043173784656|-51.043173784656|-51.043173784656|-51.498227854622|-51.498227854622|-53.561920770951|41.429733558811|41.429733558811|41.429733558811|41.429733558811|41.429733558811|41.429733558811|41.17970349647|40.505137118016|40.505137118016|39.498541047953|39.498541047953|39.498541047953|39.498541047953|39.498541047953||39.498541047953|37.792828006637|36.970155300146|36.970155300146|36.970155300146|36.970155300146|36.970155300146|36.970155300146|36.970155300146|36.970155300146|36.970155300146|36.970155300146|36.970155300146|36.970155300146|36.970155300146|36.970155300146|36.970155300146|36.970155300146|36.970155300146|36.970155300146|36.970155300146|36.970155300146|36.970155300146|36.970155300146|36.970155300146|36.970155300146|36.970155300146|36.970155300146|36.970155300146|36.970155300146|36.970155300146|36.970155300146|36.970155300146|27.578079500333|27.578079500333|27.578079500333|27.578079500333|27.578079500333|24.283999008752|20.812777036668|17.688084701963|16.775708420837|16.775708420837||16.775708420837|16.775708420837|16.775708420837|16.775708420837|16.775708420837|16.775708420837|16.775708420837|16.775708420837|16.775708420837|16.775708420837||16.775708420837|15.466342431267|15.028305148835|15.028305148835|15.028305148835|15.028305148835|15.028305148835|10.994228521713|10.619788877915|10.619788877915|10.28865347168|9.9546153839119|8.9077539477955|8.9077539477955||8.9077539477955|8.9077539477955|8.9077539477955|8.9077539477955|8.9077539477955|8.9077539477955|8.9077539477955|8.9077539477955|8.9077539477955|8.9077539477955|8.9077539477955|8.9077539477955|8.9077539477955|8.3025041723926|7.3791414662004|-9.2362005529906|-9.2362005529906|-9.2362005529906|-9.2362005529906|-9.3491115369295|-9.3898462231397|-9.708718054321|-10.038575376434|-10.485083912658|-10.517961942504|-10.517961942504|-10.517961942504|-10.517961942504|-10.517961942504|-10.517961942504|-10.517961942504|-10.517961942504|-10.517961942504|-10.517961942504|-10.517961942504||-10.517961942504|-10.517961942504|-10.517961942504|-10.517961942504|-10.517961942504|-10.517961942504|-10.517961942504|-10.517961942504|-10.517961942504|-10.517961942504|-10.517961942504|-10.517961942504|-10.517961942504|-10.517961942504|-10.517961942504|-10.517961942504|-10.517961942504|-11.075422265586|-11.075422265586|-11.802135549714|-12.855151002859|-13.079056440962|-13.590773621281|-13.933398538851|-13.933398538851|-13.933398538851|-13.933398538851|-13.933398538851|-13.933398538851|-14.054887884218|-15.430986529543
00540|1158864|/equities/trane-technologies-plc|R1000GROWTH/R1000VALUE|259.16570767055|259.16570767055|259.16570767055|259.16570767055|259.16570767055|259.16570767055|253.16357452218|243.37574052007|243.37574052007|241.68388164475|241.5169584794|241.5169584794|241.5169584794|240.40549517796|240.40549517796|236.10555236787|234.73394571907|234.4314142684|234.4314142684||234.4314142684|233.86649116222|233.86649116222|233.61388136274|233.61388136274|233.61388136274|233.61388136274|233.61388136274|233.61388136274||233.61388136274|233.03001081657|233.03001081657|231.71029813766||231.52838132646|229.62708873513|229.46171470634|229.46171470634|227.54357291318|227.22284409494|227.22284409494|227.22284409494|227.22284409494|226.23649191294|223.65637349458|220.61817608757|220.61817608757|218.1779749226|216.31135498941|215.62619109285|215.62619109285|215.62619109285|215.62619109285|215.62619109285|215.62619109285||215.39354382767|215.27505218998|214.98654580429|214.98654580429|214.59589667138|214.43486831581|214.43486831581|210.60373653743|209.28942579001|207.20658719507|205.53482052978|200.90486481119|200.81784600604|200.6009403797|196.5488209826|189.78869004848|-201.35808897048|-201.35808897048|-201.35808897048|-202.13568725151|-202.13568725151|-203.94415452262|-204.91433310266|-206.00203508532|-210.79997628702|-218.14980902686|196.63464499714|196.63464499714|196.63464499714|196.63464499714|196.63464499714|-210.10997391603|-210.10997391603|-210.10997391603|-210.10997391603|-210.10997391603|-210.10997391603|-210.10997391603|-210.10997391603|-210.10997391603|-210.10997391603|-210.16497464601|-211.28757258915|-211.28757258915|-211.28757258915|198.37374963411|198.37374963411|198.37374963411|198.37374963411|198.37374963411|198.37374963411|198.37374963411|197.4191641239|196.11205575709|196.11205575709|196.11205575709|196.11205575709||196.11205575709|196.11205575709|196.09199413122|196.09199413122|196.09199413122|196.09199413122|196.09199413122|196.09199413122|196.09199413122|196.09199413122|196.09199413122|196.09199413122|196.09199413122|196.09199413122|196.09199413122|196.09199413122|196.09199413122|196.09199413122|196.09199413122|196.09199413122|194.74141989594|194.74141989594|193.97601986865|191.24224409505|190.8097145761|190.35746179299|189.99916873338|189.99916873338|189.99916873338|189.99916873338|189.99916873338|189.99916873338|189.99916873338|189.99916873338|188.61408779756|186.69718189843|186.69718189843|186.69718189843|185.17604086805|182.76625730564|182.76625730564|182.76625730564|182.76625730564||182.76625730564|182.76625730564|179.42140093965|179.18115275782|179.18115275782|177.55517030736|177.16707750219|177.16707750219|177.16707750219|177.16707750219||177.16707750219|173.22022232366|171.91552039598|168.3322371533|166.14776346976|165.93473861277|165.25832163029|164.57341878871|-175.01611510489|-175.01611510489|-175.01611510489|-175.01611510489|-175.32735306658|-177.28455879333||-178.39976520453|-178.39976520453|-178.43585141405|-180.92206078883|-184.42728722223|-186.01427366273|-186.01427366273|-186.79197504274|-187.45303050403|-188.90604617661|-188.90604617661|-188.90604617661|-188.90604617661|-188.90604617661|-188.90604617661|-190.41510505219|-191.52677874587|176.71397283316|176.71397283316|176.31913543012|174.57959254877|170.62510812168|-183.57900141009|-183.57900141009|-183.57900141009|-183.57900141009|-183.57900141009|-183.57900141009|-183.57900141009|-183.57900141009|-183.57900141009|-183.57900141009|-183.57900141009|-183.57900141009|-183.57900141009||-184.32666501214|-184.94573751213|-191.63053815367|-193.07450460725|-193.07450460725|-193.07450460725|-193.07450460725|-193.07450460725|-193.07450460725|-193.07450460725|-193.07450460725|-193.07450460725|-193.07450460725|-193.07450460725|-193.07450460725|-193.69867509529|-195.90019600839|181.57335871354|181.57335871354|181.57335871354|181.57335871354|181.57335871354|181.57335871354|181.57335871354|178.48761302779|174.03190711484|174.03190711484|173.33933706798|172.88118964047|172.88118964047|172.88118964047
00541|41236|/equities/ringcentral-inc|R1000GROWTH|32.415384773541|32.415384773541|32.415384773541|32.415384773541|32.415384773541|32.415384773541|32.415384773541|32.415384773541|32.415384773541|32.415384773541|32.415384773541|32.415384773541|32.415384773541|32.228816036966|31.630019298954|-35.010208111727|-35.010208111727|-35.010208111727|-35.010208111727||-35.010208111727|-35.010208111727|-35.010208111727|-35.010208111727|-35.010208111727|-35.010208111727|-35.010208111727|-35.478842715118|31.079826992272||31.079826992272|31.079826992272|30.592883712184|30.221559769722||29.718713833775|29.718713833775|29.718713833775|29.718713833775|28.360104112588|28.302649427297|28.302649427297|27.942681850923|27.942681850923|27.942681850923|27.942681850923|27.641313091398|27.102292183904|26.487194366254|26.487194366254|25.61021256779|25.61021256779|25.61021256779|25.521508376615|25.521508376615|25.521508376615||25.521508376615|25.521508376615|25.521508376615|25.067754817028|25.015925083654|25.015925083654|-29.176969507994|-29.176969507994|-29.176969507994|-29.176969507994|-29.176969507994|-29.176969507994|-29.176969507994|-29.176969507994|-29.176969507994|-29.176969507994|-29.176969507994|-29.176969507994|-29.333854864771|-30.022017265619|-30.219796826076|-30.219796826076|-30.219796826076|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-31.421514949702|-32.217487299765|-32.217487299765|-32.658875531979|-32.887991879662|-32.887991879662|-32.887991879662|-32.887991879662|-32.887991879662|-32.887991879662|-32.887991879662|-32.887991879662|-32.887991879662||-32.887991879662|-32.887991879662|-32.887991879662|-32.887991879662|-32.887991879662|-32.887991879662|-32.887991879662|-32.887991879662|-33.299257110715|-33.299257110715|-33.299257110715|-33.299257110715|-34.526674508122|-35.648527303302|-35.963414791517|-36.633494407262|-37.256104184881|-37.265670990166|-40.045191260639|36.905961389109|36.905961389109|36.905961389109|36.905961389109|36.905961389109|36.905961389109|36.905961389109|36.905961389109|36.905961389109|36.905961389109|36.905961389109|36.905961389109|36.905961389109|36.905961389109|35.13106999879|35.010420412097|35.010420412097|35.010420412097|33.272690024943|30.972431623241|30.423598601962|30.423598601962|30.423598601962|30.423598601962||30.423598601962|30.423598601962|30.423598601962|30.423598601962|30.423598601962|30.423598601962|30.423598601962|30.423598601962|30.423598601962|30.423598601962||30.423598601962|30.101397392224|30.101397392224|30.101397392224|29.96537923612|29.96537923612|29.96537923612|29.96537923612|29.96537923612|29.96537923612|29.96537923612|29.294032518487|29.011922909424|29.011922909424||27.345038110606|27.345038110606|27.345038110606|27.345038110606|26.723709723013|26.501897967146|26.220868071737|26.220868071737|26.220868071737|26.220868071737|26.220868071737|26.220868071737|26.220868071737|-29.113022984952|-29.113022984952|-29.113022984952|-29.113022984952|-29.780709891287|-30.649943939809|-30.832337775794|-30.832337775794|-31.079843315196|-31.079843315196|-31.079843315196|-31.733159472228|-31.981843129|-32.019825660741|-32.331605876982|-32.331605876982|-32.331605876982|-32.331605876982|-32.331605876982|-32.331605876982|-32.331605876982|-32.331605876982||-32.331605876982|-32.331605876982|-32.331605876982|-32.331605876982|-32.331605876982|-32.331605876982|-32.331605876982|-32.331605876982|-32.331605876982|-32.331605876982|-33.629652303126|-34.290724323488|-34.632471559552|-34.993856216037|-36.451785273644|-37.733096011582|-37.806771154871|-37.946693644688|-37.946693644688|-38.971048180445|-39.820542095042|-39.820542095042|-39.820542095042|-39.820542095042|-39.820542095042|-39.820542095042|-39.820542095042|-41.050045593951|-42.249217996303|-42.820796976823|-44.064774842547
00542|16943|/equities/pool-corp|R1000GROWTH|-397.16202589486|-397.16202589486|-397.16202589486|-397.16202589486|-397.16202589486|-400.08308968515|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623||-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-400.67744634623|-405.66827263297|378.19801899319||378.19801899319|378.19801899319|376.02918621042|371.57158148001||367.35287922963|365.94653647856|363.73609440543|363.42074047435|360.32034975644|360.32034975644|351.72705487804|336.49664322422|336.49664322422|336.49664322422|336.49664322422|336.49664322422|336.41302677311|331.3617774606|331.3617774606|331.35018154301|331.35018154301|331.35018154301|331.35018154301|331.35018154301|331.35018154301||330.56186756732|325.94310447325|325.94310447325|325.94310447325|325.94310447325|325.94310447325|317.82844365029|-347.67570130275|-347.67570130275|-347.67570130275|-347.67570130275|-347.67570130275|-347.67570130275|-347.67570130275|-347.67570130275|-347.67570130275|-348.85634800512|-349.71335767324|-349.71335767324|-353.51541152061|-356.23323922754|-359.21476248313|-359.21476248313|-359.36918426673|-362.38518078984|-362.38518078984|-362.38518078984|-362.38518078984|-362.38518078984|-362.38518078984|-362.38518078984|-362.38518078984|-362.38518078984|-362.38518078984|-362.38518078984|-364.18256985546|-364.94007354396|-364.94007354396|-364.94007354396|-364.94007354396|-364.94007354396|-364.94007354396|-368.38814222169|-369.21030729273|-369.21030729273|-369.21030729273|-369.21030729273|-371.49587328332|-371.49587328332|-371.49587328332|-371.49587328332|-371.9730206468|-371.9730206468|-371.9730206468|-371.9730206468|-375.81352578824|-375.81352578824||-375.81352578824|-375.81352578824|-375.81352578824|-375.81352578824|-375.81352578824|-375.81352578824|-375.81352578824|-375.81352578824|-375.81352578824|-375.81352578824|-375.81352578824|-389.02225453793|-393.79201787052|-393.79201787052|-393.79201787052|-393.79201787052|-393.79201787052|-393.79201787052|-393.79201787052|-393.79201787052|-393.79201787052|-393.79201787052|-393.79201787052|-393.79201787052|-393.79201787052|-393.79201787052|-393.79201787052|-393.79201787052|-393.79201787052|-393.79201787052|-393.79201787052|-393.79201787052|-393.79201787052|-393.79201787052|-393.79201787052|360.19445813001|360.19445813001|360.19445813001|352.16411010756|345.50833120339|345.50833120339|345.50833120339|345.50833120339||345.50833120339|345.50833120339|343.2420297198|337.71836106562|332.75152775738|326.90306397401|326.90306397401|326.90306397401|326.90306397401|326.90306397401||326.90306397401|322.88184612021|312.48842650238|-341.98782234533|-341.98782234533|-341.98782234533|-341.98782234533|-341.98782234533|-341.98782234533|-341.98782234533|-341.98782234533|-341.98782234533|-345.94925478148|-354.53582359075||324.09435878795|324.09435878795|324.09435878795|324.09435878795|324.09435878795|324.09435878795|324.09435878795|324.09435878795|324.09435878795|324.09435878795|324.09435878795|324.09435878795|324.09435878795|321.89536271322|321.89536271322|321.63908542741|321.63908542741|321.63908542741|318.22862008608|318.22862008608|318.22862008608|318.22862008608|318.22862008608|318.22862008608|318.22862008608|-349.92933211104|-349.92933211104|-349.92933211104|-349.92933211104|-349.92933211104|-349.92933211104|-349.92933211104|-349.92933211104|-349.92933211104|-349.92933211104||-349.92933211104|-349.92933211104|-351.31005363913|-351.31005363913|-351.31005363913|-351.31005363913|-351.31005363913|-351.31005363913|-351.31005363913|-351.31005363913|-361.74394523272|-369.36550046745|-372.78596418658|-372.78596418658|-376.08806991958|-376.08806991958|-376.08806991958|-378.46046655442|-378.46046655442|-379.36220526988|-384.35612515234|-384.35612515234|-384.75617663929|-384.75617663929|-384.75617663929|-384.75617663929|-387.97463128378|-394.12976415007|-394.12976415007|-394.12976415007|-397.98083874747
00543|16942|/equities/insulet-corp|R1000GROWTH|-211.39046947622|-211.39046947622|-211.39046947622|-211.39046947622|-211.39046947622|-211.7306379642|-211.7306379642|-211.85904506466|-215.50938377138|-215.51248008523|-215.51248008523|-219.09609347342|-219.09609347342|-219.09609347342|-219.09609347342|-219.09609347342|-219.09609347342|-219.09609347342|-219.09609347342||-219.09609347342|-219.09609347342|-219.09609347342|-219.09609347342|-219.09609347342|-219.09609347342|-219.09609347342|-220.78398949303|203.82638738149||203.82638738149|203.82638738149|203.82638738149|200.07543391644||197.62100876105|197.02601081279|194.56698033137|194.56698033137|190.71214530948|190.71214530948|190.71214530948|180.97308019006|178.09647849758|177.5429920115|177.5429920115|176.46815360289|176.46815360289|176.46815360289|176.46815360289|171.61078637559|171.61078637559|171.61078637559|168.18973731356|168.18973731356|167.95326952754||163.81420850554|160.37007511764|155.16283489498|153.80037261416|151.35409856051|151.35409856051|148.45399480627|140.13460075075|140.13460075075|140.13460075075|140.13460075075|140.13460075075|140.13460075075|140.13460075075|-153.2717863673|-153.2717863673|-153.2717863673|-153.2717863673|-153.2717863673|-153.2717863673|-153.2717863673|-153.2717863673|-153.2717863673|-153.2717863673|-153.2717863673|-153.2717863673|-153.2717863673|-153.2717863673|-153.2717863673|-153.47031260795|-162.00284757953|-165.21715732098|-165.21715732098|-166.72072299851|-171.87969890053|-173.07966439387|-177.08869632444|-177.08869632444|-177.08869632444|-177.08869632444|-177.08869632444|-177.08869632444|-177.08869632444|-181.73355615096|-183.77283369123|-189.95869664151|-193.29300677996|-195.90000139586|-197.60079772067|-202.38841245301|-202.38841245301|-202.38841245301|-204.05157722508|-206.52563586804|-207.35826482203|-207.35826482203|-207.35826482203||-207.35826482203|-207.35826482203|-207.35826482203|-207.35826482203|-207.35826482203|-210.03696091336|-212.84606798669|-219.3920162892|-220.79221987455|-225.12743838329|-231.02270171928|-233.33133832931|-240.1070376714|-248.76559907418|-249.8951051657|-254.30012193705|-258.20780448002|-258.20780448002|-271.02589118793|-281.67376547736|-282.53224172506|-285.6933202734|-287.55313851992|-293.59681508453|-297.67369034457|-297.83830585288|-297.83830585288|-297.83830585288|-297.83830585288|-297.83830585288|-297.83830585288|-297.83830585288|-297.83830585288|-297.83830585288|-297.83830585288|-297.83830585288|-297.83830585288|-297.83830585288|-297.83830585288|-297.83830585288|-297.83830585288|-297.83830585288|-297.83830585288||-297.83830585288|-297.83830585288|-297.83830585288|-297.83830585288|-297.83830585288|-297.83830585288|-297.83830585288|-297.83830585288|-297.83830585288|-297.83830585288||-297.83830585288|-297.83830585288|-297.83830585288|-297.83830585288|-297.83830585288|-297.83830585288|-297.83830585288|-297.83830585288|-297.83830585288|-297.83830585288|-297.83830585288|-297.83830585288|-299.5481179534|-301.96457855554||-306.3989752912|-310.83330696418|-318.79591208911|-326.25933828857|-326.76205320155|-326.76205320155|-332.07926972481|307.69269401266|307.69269401266|307.69269401266|307.69269401266|307.69269401266|307.69269401266|307.69269401266|307.69269401266|307.69269401266|305.19032525564|305.19032525564|305.19032525564|305.19032525564|305.19032525564|305.19032525564|305.19032525564|305.19032525564|305.19032525564|305.19032525564|305.19032525564|304.81600368845|303.31918726276|303.31918726276|299.06076654142|297.62364868263|295.91707658301|295.91707658301|295.15670836341||295.15670836341|295.15670836341|295.15670836341|295.15670836341|295.15670836341|289.95371953429|289.95371953429|289.95371953429|289.95371953429|289.95371953429|289.95371953429|289.95371953429|289.95371953429|281.08023517862|277.14082154449|276.46368545091|276.34880536324|276.34880536324|-311.5673327357|-311.5673327357|-311.58326637944|-311.58326637944|-311.58326637944|-311.58326637944|-311.58326637944|-311.58326637944|-311.58326637944|-311.58326637944|-311.58326637944|-311.58326637944|-311.58326637944
00544|15375|/equities/alnylam-pharmaceuticals|R1000GROWTH|-183.76972483965|-183.76972483965|-186.04747072162|-187.11940353229|-187.11940353229|-188.82934197137|-191.21871618373|-193.52801231922|-196.3742104114|-196.3742104114|-199.68495862361|180.255859618|180.255859618|180.255859618|180.255859618|180.255859618|180.255859618|180.255859618|180.255859618||180.255859618|180.255859618|180.255859618|180.255859618|180.255859618|180.255859618|180.255859618|180.255859618|180.255859618||180.255859618|180.255859618|176.66596164153|175.35551049362||172.90037865147|172.90037865147|172.90037865147|172.90037865147|170.67404709375|170.13505498318|170.13505498318|161.32362974451|161.32362974451|161.32362974451|161.32362974451|161.32362974451|157.67264724624|156.39497752115|156.39497752115|154.10486369272|154.10486369272|154.10486369272|154.10486369272|154.10486369272|154.10486369272||154.10486369272|154.10486369272|154.10486369272|154.10486369272|154.10486369272|154.10486369272|152.72734403765|152.30798142732|152.30798142732|152.30798142732|152.30798142732|152.30798142732|148.62053207094|148.10268723893|-165.5887386727|-165.5887386727|-165.5887386727|-168.84232617892|-168.84232617892|-173.99675646399|-176.89972994697|-178.34808710931|-178.34808710931|-178.59010123012|-180.69788401654|-182.28598576708|-185.32829762552|-185.32829762552|-185.32829762552|-185.32829762552|-187.39769996442|-187.39769996442|-187.39769996442|-187.39769996442|-187.39769996442|-187.39769996442|-189.76221571421|-189.76221571421|-189.76221571421|-189.76221571421|-189.76221571421|-189.76221571421|-189.76221571421|-192.7397726957|-193.89474560861|-198.42527598412|-200.03557903536|-204.51869299421|-212.16345303252|191.51121904939||191.51121904939|189.38131754597|189.38131754597|188.49506847284|188.32489010398|188.32489010398||188.32489010398|185.75654513643|182.93616726449|-195.6666867413|-195.6666867413|-195.6666867413|-195.6666867413|-195.6666867413|-195.6666867413|-195.6666867413|-195.6666867413|-195.6666867413|-195.6666867413|-195.6666867413|-198.81020833804|-202.13174715919|-202.70284331191|-202.70284331191|-203.24649284006|-203.49166539114|-204.33172343843|-204.33172343843|-204.33172343843|-209.92247140268|190.50217493627|190.50217493627|190.50217493627|190.50217493627|190.50217493627|190.50217493627|190.50217493627|190.50217493627|190.50217493627|190.50217493627|190.50217493627|188.39265341467|188.39265341467|188.39265341467|188.39265341467|188.39265341467|188.39265341467|188.39265341467|188.39265341467||188.39265341467|188.39265341467|188.39265341467|188.39265341467|188.39265341467|188.39265341467|188.39265341467|188.39265341467|188.39265341467|188.39265341467||188.39265341467|184.470731679|-201.97162065289|-201.97162065289|-201.97162065289|-201.97162065289|-201.97162065289|-201.97162065289|-201.97162065289|-201.97162065289|-201.97162065289|-201.97162065289|-201.97162065289|-201.97162065289||-201.97162065289|-201.97162065289|-206.84263663581|-208.72616960803|-208.72616960803|-208.72616960803|-208.72616960803|-210.02685803616|-212.23029009745|193.14435356368|193.14435356368|193.14435356368|193.14435356368|192.42112737479|192.42112737479|192.42112737479|189.44546981771|189.44546981771|189.44546981771|189.44546981771|189.44546981771|189.44546981771|189.44546981771|189.44546981771|189.44546981771|189.44546981771|187.86044518379|187.86044518379|187.86044518379|187.86044518379|187.86044518379|187.86044518379|186.18410491629|186.18410491629|186.18410491629||186.18410491629|-204.9986656917|-204.9986656917|-204.9986656917|-204.9986656917|-204.9986656917|-204.9986656917|-204.9986656917|-204.9986656917|-204.9986656917|-204.9986656917|-204.9986656917|-204.9986656917|-204.9986656917|-204.9986656917|-204.9986656917|-204.9986656917|-204.9986656917|-204.9986656917|-204.9986656917|-210.66796459234|-214.03206198424|-214.03206198424|-214.03206198424|-214.03206198424|-214.03206198424|-214.03206198424|-214.03206198424|-215.82838548786|-220.54375578702|-223.04527840946
00545|13978|/equities/entegris-inc.|R1000GROWTH|115.71829225125|114.52592243309|114.52592243309|114.52592243309|114.52592243309|114.52592243309|114.52592243309|114.52592243309|114.52592243309|114.52592243309|114.52592243309|114.52592243309|114.32936142942|112.01860381964|112.01860381964|108.715695613|-119.2859962636|-119.2859962636|-119.2859962636||-119.2859962636|-119.2859962636|-119.2859962636|-119.2859962636|-119.2859962636|-119.2859962636|-119.2859962636|-120.70527269374|112.96499673543||112.96499673543|112.96499673543|112.85221906964|112.22080279792||110.85922168587|110.2016180984|110.2016180984|110.2016180984|109.31177956281|109.31177956281|107.04142270284|102.88630130774|101.26589147786|99.840436959044|97.919376399535|97.263323378098|97.263323378098|97.263323378098|97.263323378098|97.263323378098|97.263323378098|97.263323378098|95.674799362301|95.485335896942|95.263152624206||94.991278788458|94.991278788458|94.991278788458|93.736977838819|93.1624726977|91.941082182422|89.286478032552|84.35803094383|83.361834902188|-94.870435187864|-94.870435187864|-94.870435187864|-94.870435187864|-94.870435187864|-94.870435187864|-95.921522879364|-95.921522879364|-96.041695885926|-96.431603013442|-97.200003449031|-97.200003449031|-99.105282271249|-99.226705405825|90.17290542707|90.17290542707|90.17290542707|90.17290542707|90.17290542707|90.17290542707|90.17290542707|89.078640070063|88.196827030294|-96.711824816732|-96.711824816732|-96.711824816732|-96.711824816732|-96.711824816732|-96.711824816732|-96.711824816732|-96.711824816732|-96.711824816732|-97.142305182382|-98.165614868717|-98.252736523216|-98.252736523216|-99.649154506861|-99.976840375462|-100.74866037744|-100.88693163547|93.883072786931|93.883072786931|93.883072786931|93.883072786931|93.883072786931|93.883072786931|93.883072786931|93.883072786931||93.883072786931|-102.085287097|-102.085287097|-102.085287097|-102.085287097|-102.085287097|-102.085287097|-102.085287097|-102.085287097|-102.085287097|-102.085287097|-102.84067239023|-103.86324701548|-105.91638491154|-106.14237300556|-106.57985869161|-109.36123386615|-109.36123386615|-109.36123386615|-110.03352850741|-110.03352850741|-110.90447657711|103.22950730124|103.22950730124|103.22950730124|103.22950730124|103.22950730124|103.22950730124|103.22950730124|103.22950730124|103.22950730124|103.22950730124|103.22950730124|103.22950730124|103.22950730124|103.22950730124|103.22950730124|103.22950730124|103.22950730124|103.22950730124|103.22950730124|103.22950730124|103.22950730124||103.22950730124|103.22950730124|103.22950730124|103.22950730124|103.22950730124|103.22950730124|103.22950730124|103.22950730124|103.22950730124|103.22950730124||103.22950730124|103.22950730124|103.22950730124|103.22950730124|100.09106725895|98.719496559695|97.883315409647|97.883315409647|97.611245254364|97.611245254364|97.611245254364|97.611245254364|97.611245254364|97.611245254364||93.233071967062|88.213971107201|87.108288584719|87.108288584719|87.108288584719|87.108288584719|85.863095613067|84.224806967273|84.224806967273|84.224806967273|84.224806967273|84.224806967273|71.472566382637|71.225846381528|71.225846381528|-78.916608203057|-78.916608203057|-78.916608203057|-78.916608203057|-78.916608203057|-78.916608203057|-78.916608203057|-78.916608203057|-78.916608203057|-79.068441321408|-79.068441321408|-79.068441321408|-79.068441321408|-79.737030555627|-79.737030555627|-81.457257325805|-81.750835267876|-83.860394936219|-83.860394936219|-83.860394936219||-83.860394936219|-85.142106247627|-87.484496120064|-87.484496120064|-87.484496120064|-87.484496120064|-87.484496120064|-87.484496120064|77.034573758883|77.034573758883|77.034573758883|77.034573758883|77.034573758883|77.034573758883|77.034573758883|77.034573758883|77.034573758883|77.034573758883|77.034573758883|77.034573758883|77.034573758883|77.034573758883|77.034573758883|77.034573758883|77.034573758883|77.034573758883|77.034573758883|77.034573758883|77.034573758883|77.034573758883|77.034573758883
00546|17327|/equities/techne-corp|R1000GROWTH|-73.563176462631|-73.563176462631|-73.563176462631|-73.563176462631|-73.563176462631|-73.563176462631|-74.132974118635|-75.556494665505|-75.556494665505|-75.556494665505|-75.556494665505|-75.556494665505|-75.556494665505|-75.556494665505|-75.556494665505|-75.556494665505|-75.645136674645|-76.545707314547|-77.735326630384||-77.735326630384|-77.735326630384|-77.735326630384|-77.735326630384|-77.735326630384|-77.735326630384|-77.914251811538|-80.395834294992|73.307183068534||73.307183068534|73.307183068534|72.614644785214|71.900717174001||71.843851313533|71.22928093268|70.754313908407|70.754313908407|69.687571484059|68.90570651922|68.90570651922|65.099636204081|63.857924707551|63.39582322242|62.912981172426|61.364424966026|59.961582261377|58.955289441928|58.955289441928|57.93305265102|57.93305265102|57.93305265102|57.93305265102|57.93305265102|57.93305265102||57.93305265102|57.794500368538|55.758892290794|-62.034545593914|-62.034545593914|-62.034545593914|-62.034545593914|-62.034545593914|-62.034545593914|-62.034545593914|-62.034545593914|-62.034545593914|-62.034545593914|-62.034545593914|-62.034545593914|-62.034545593914|-63.936352083047|-63.936352083047|-66.352892051096|-67.200711499712|-67.951348687831|-68.917054496014|-69.717280637118|-69.878365475704|-70.941794455901|-71.482780751947|-71.482780751947|-71.482780751947|-71.482780751947|-71.482780751947|-71.482780751947|-71.482780751947|-71.482780751947|-71.482780751947|-71.482780751947|-71.482780751947|-71.819955094394|-72.200149995019|-72.574169610495|-72.574169610495|-72.574169610495|-73.748523790035|-73.921138002247|-75.090151047012|-75.931001265072|-76.827225136782|-76.966145435997|-77.310436668591|-77.310436668591|-77.310436668591|-77.310436668591|-77.310436668591|-77.493265406507|-78.436125296374|-80.37680447766|-81.890336070556|-83.746872621662||-84.446939266554|-84.446939266554|-84.446939266554|-84.446939266554|-84.446939266554|-84.574415257153|-84.574415257153|-84.574415257153|-84.574415257153|-84.991573389566|-85.807853760759|-87.970674371764|-88.137930607021|-88.137930607021|-88.137930607021|-88.137930607021|-88.137930607021|-88.137930607021|-88.137930607021|-88.137930607021|-88.137930607021|-88.137930607021|81.750281452294|81.750281452294|81.750281452294|81.750281452294|81.750281452294|81.750281452294|81.750281452294|81.750281452294|80.829759305446|79.337180163849|79.337180163849|79.337180163849|79.337180163849|79.337180163849|79.337180163849|79.116311208395|77.662844278181|76.146498152243|74.926477991993|74.926477991993|74.926477991993||74.926477991993|74.566083470378|-81.329276684142|-81.329276684142|-81.901106618549|-81.901106618549|-81.901106618549|-81.901106618549|-81.901106618549|-81.901106618549||-81.901106618549|-81.901106618549|-81.927896683642|-83.787663134412|78.028069714333|78.028069714333|78.028069714333|78.028069714333|78.028069714333|78.028069714333|78.028069714333|78.028069714333|78.028069714333|78.028069714333||78.028069714333|78.028069714333|78.028069714333|78.028069714333|78.028069714333|77.446866383846|76.379977778912|76.379977778912|76.379977778912|76.379977778912|76.379977778912|76.379977778912|76.379977778912|76.379977778912|76.379977778912|76.379977778912|76.379977778912|76.168870268398|-84.37944539191|-84.37944539191|-84.37944539191|-84.37944539191|-85.250142978316|-87.552657576275|79.034476929286|79.034476929286|79.034476929286|79.034476929286|79.034476929286|79.034476929286|78.107750872086|76.18694324329|73.729447892799|-78.062579911688|-78.062579911688||-78.062579911688|-78.062579911688|-78.062579911688|-78.062579911688|-78.062579911688|-78.062579911688|-78.062579911688|-78.062579911688|-78.062579911688|-78.062579911688|-78.643976204637|-78.740558277535|-78.740558277535|-78.740558277535|-78.740558277535|-78.740558277535|-78.740558277535|-78.740558277535|-78.740558277535|-78.740558277535|-78.740558277535|-78.740558277535|-78.740558277535|-78.740558277535|-78.740558277535|-78.740558277535|-78.740558277535|-78.740558277535|-79.52519757827|-79.52519757827|-80.367039734443
00547|24312|/equities/tyler-technologies-inc|R1000GROWTH/R1000VALUE|422.01676802022|422.01676802022|422.01676802022|422.01676802022|422.01676802022|422.01676802022|422.01676802022|422.01676802022|422.01676802022|422.01676802022|422.01676802022|422.01676802022|422.01676802022|420.22753921464|415.85531294031|407.30146497823|407.30146497823|407.30146497823|407.30146497823||407.30146497823|401.00718873449|400.57597629116|400.57597629116|400.57597629116|400.57597629116|400.57597629116|400.57597629116|400.57597629116||400.57597629116|398.58662553944|397.00487492601|397.00487492601||394.78289333859|394.78289333859|394.78289333859|394.78289333859|394.24068481127|394.24068481127|394.24068481127|394.24068481127|394.24068481127|394.24068481127|394.24068481127|394.24068481127|394.24068481127|394.24068481127|394.24068481127|394.24068481127|394.24068481127|394.24068481127|394.24068481127|394.24068481127|394.24068481127||394.24068481127|394.24068481127|394.24068481127|394.24068481127|394.24068481127|394.24068481127|394.24068481127|387.99714355115|385.03849622546|383.87970968681|380.76857933951|378.99341694462|375.01088107795|375.01088107795|363.59708662795|-389.35868908594|-389.35868908594|-389.35868908594|-389.35868908594|-391.01092271484|-391.39703421552|-391.39703421552|-391.39703421552|-396.83805227234|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|-397.21992522984|378.20537122531|378.20537122531|378.20537122531|378.20537122531|378.20537122531|378.20537122531|378.20537122531|378.20537122531||378.20537122531|378.20537122531|373.879876177|-393.90475620899|-393.90475620899|-393.90475620899|-393.90475620899|-393.90475620899|-393.90475620899|-393.90475620899|-393.90475620899|-398.42082727919|-403.08982402495|-403.55187470628|-403.55187470628|-403.55187470628|-403.55187470628|-403.55187470628|-403.55187470628|-409.20764263154|-412.11321627301|-413.54691470113|-419.72935319439|-420.70081487266|-420.70081487266|-420.70081487266|-424.29586843145|400.64480997758|400.64480997758|400.64480997758|400.64480997758|400.64480997758|400.64480997758|400.64480997758|400.64480997758|400.64480997758|400.64480997758|394.76591265684|393.88179127314|393.88179127314|393.88179127314|393.88179127314|393.88179127314||393.88179127314|393.88179127314|388.92337329231|387.73514289152|385.45995287643|377.90280272946|377.5047892198|375.18351225576|375.18351225576|375.18351225576||375.18351225576|375.18351225576|375.18351225576|375.18351225576|375.18351225576|375.18351225576|375.18351225576|375.18351225576|375.18351225576|375.18351225576|375.18351225576|375.18351225576|375.18351225576|375.18351225576||375.18351225576|375.18351225576|375.18351225576|375.18351225576|375.18351225576|375.18351225576|375.18351225576|368.87207839596|368.87207839596|368.87207839596|368.01376061789|368.01376061789|368.01376061789|364.28862874101|362.48773161657|362.48773161657|356.4062241773|356.4062241773|354.48803045795|354.3884265117|354.3884265117|354.3884265117|354.3884265117|354.3884265117|354.3884265117|354.3884265117|352.40062496743|352.40062496743|351.50624352121|340.20499124156|338.33907150469|338.33907150469|337.06964772766|332.78856239602|332.78856239602||332.78856239602|332.78856239602|332.78856239602|327.82366477433|326.19880158573|319.66978218456|311.59865901095|309.08310901673|309.08310901673|309.08310901673|309.08310901673|309.08310901673|309.08310901673|309.08310901673|309.08310901673|309.08310901673|309.08310901673|309.08310901673|309.08310901673|309.08310901673|309.08310901673|309.08310901673|309.08310901673|309.08310901673|309.08310901673|309.08310901673|309.08310901673|309.08310901673|309.08310901673|309.08310901673|309.08310901673
00548|39159|/equities/broadridge-financial-solutions|R1000GROWTH/R1000VALUE|-208.68184596756|-208.68184596756|-208.68184596756|-208.68184596756|-208.68184596756|-208.68184596756|-208.68184596756|201.7869816094|201.7869816094|200.89908537224|200.89908537224|199.66620312084|198.58551174126|198.36778170225|197.61531730887|-205.93772935695|-205.93772935695|-205.93772935695|-205.93772935695||-205.93772935695|-205.93772935695|-205.93772935695|-205.93772935695|-205.93772935695|-205.93772935695|-207.34747706327|-207.6083171729|197.76723594679||197.76723594679|197.45831341228|194.96367353291|192.8446461767||190.37849395475|189.169419137|189.169419137|189.169419137|187.03879975319|186.38642396538|186.38642396538|186.38642396538|186.38642396538|186.38642396538|186.38642396538|186.38642396538|186.38642396538|186.38642396538|186.38642396538|185.20880857672|184.00923799106|182.39748248599|180.19831105893|179.14481631059|179.13579782666||178.52977237901|177.5169128864|175.89651578985|174.16056838656|173.33895975379|172.87885057957|172.41066151229|169.16681495531|169.16681495531|169.16681495531|169.16681495531|169.16681495531|169.16681495531|169.16681495531|165.71285137449|-176.82690462994|-176.82690462994|-176.82690462994|-176.82690462994|-179.95739952643|-180.19321162523|-181.89134075709|-182.64316572159|-183.76462315419|-184.22413204561|-184.22413204561|-184.22413204561|-184.22413204561|-184.22413204561|-184.22413204561|-184.22413204561|-184.22413204561|-184.22413204561|-184.22413204561|-184.22413204561|-184.22413204561|-184.22413204561|-185.66014298742|-188.13849861694|-188.18110818413|-188.84512847824|181.60755811419|181.60755811419|181.60755811419|181.60755811419|181.60755811419|181.60755811419|181.60755811419|181.60755811419|181.60755811419|181.60755811419|181.60755811419|181.08505636548|180.67917555014|180.46022426891|180.46022426891|180.46022426891||179.86607797728|178.90424917126|178.7336726496|177.89240893494|176.59545240546|174.55883905783|174.24337318065|174.24337318065|174.24337318065|174.24337318065|174.24337318065|174.24337318065|174.24337318065|174.24337318065|174.24337318065|172.02484901881|171.71521089845|170.57184620227|165.48289341756|164.73641593183|164.73641593183|164.73641593183|164.73641593183|164.73641593183|164.73641593183|164.73641593183|164.73641593183|164.73641593183|163.98713183099|163.77942016052|163.21844363132|162.28970519307|162.28970519307|161.36038959505|161.36038959505|161.36038959505|160.6019607968|160.16995752596|158.42550636158|157.67925248145|157.67925248145|157.67925248145|157.67925248145||157.67925248145|157.67925248145|154.96194696425|153.72938463422|152.94387745033|152.94387745033|152.94387745033|152.94387745033|152.94387745033|152.94387745033||152.94387745033|150.36417562841|150.35518924261|148.5602015551|-155.08802677527|-155.08802677527|-155.08802677527|-155.08802677527|-155.08802677527|-155.08802677527|-155.08802677527|-155.08802677527|-155.08802677527|146.95484213696||146.95484213696|146.95484213696|146.95484213696|146.95484213696|146.95484213696|146.95484213696|146.93597197758|146.93597197758|146.93597197758|146.93597197758|146.93597197758|146.93597197758|146.93597197758|146.93597197758|146.93597197758|146.93597197758|146.93597197758|146.93597197758|139.45994773365|139.45994773365|139.45994773365|139.45994773365|139.45994773365|139.45994773365|139.45994773365|139.45994773365|139.45994773365|139.45994773365|139.45994773365|139.45994773365|139.45994773365|139.45994773365|139.45994773365|139.45994773365|139.45994773365||139.45994773365|139.45994773365|139.45994773365|139.45994773365|139.45994773365|137.09855286785|-143.69723586653|-143.69723586653|-143.69723586653|-143.69723586653|-143.69723586653|-143.69723586653|-143.69723586653|-143.69723586653|-143.69723586653|-143.69723586653|-143.69723586653|-145.86759015776|-145.86759015776|-146.56787598638|-147.75801160114|-147.75801160114|-147.75801160114|-147.75801160114|-147.75801160114|-147.75801160114|-147.75801160114|-148.39667084236|-149.29588676406|-149.29588676406|-150.87820409087
00549|20164|/equities/charles-river-laboratories-intl|R1000GROWTH/R1000VALUE|207.48065073594|207.48065073594|207.48065073594|207.48065073594|207.48065073594|207.48065073594|207.48065073594|207.48065073594|207.48065073594|202.79127038965|-223.73034896767|-223.73034896767|-223.73034896767|-223.73034896767|-223.73034896767|-223.73034896767|-223.73034896767|-224.38594563709|-227.43548979479||-232.18723742306|-232.18723742306|-232.18723742306|-239.17833259599|-239.17833259599|-239.17833259599|-239.17833259599|-242.96495149419|224.35093869761||224.35093869761|224.35093869761|222.82493622651|220.9088214542||219.78813210081|217.18096189821|217.18096189821|215.11773798559|213.40856300563|211.74704293378|208.87536885084|198.60930926868|194.26923187649|193.56469947404|190.0163293581|188.3225879383|187.30853225919|186.75584506072|186.75584506072|183.85732798088|182.40564570589|182.40564570589|180.590856613|180.590856613|179.62873635168||179.47414594088|175.06905074025|172.212722577|172.212722577|169.36192129866|165.8537959918|-183.30756627909|-183.30756627909|-183.30756627909|-183.30756627909|-183.30756627909|-183.30756627909|-183.30756627909|-183.30756627909|-183.30756627909|-183.30756627909|-186.32340941817|-188.37879451547|-191.90273976956|-191.90273976956|-193.7424876495|-198.40514469096|-198.40514469096|-203.03015751252|-203.48600180292|-204.34111725118|-205.08373227372|-205.08373227372|-205.08373227372|-205.55399244801|-205.55399244801|-205.55399244801|-205.55399244801|-205.55399244801|-205.55399244801|-206.23137747994|-207.16152283606|-209.34502852688|-210.65990978681|-210.65990978681|-210.65990978681|-211.00707337829|-211.00707337829|-211.00707337829|-211.00707337829|-211.00707337829|-211.00707337829|-211.00707337829|-211.00707337829|-211.00707337829|-211.00707337829|-211.00707337829|-213.71511826903|-213.71511826903|-213.71511826903|-213.71511826903|-213.71511826903||-213.71511826903|-213.71511826903|-213.71511826903|-213.71511826903|-213.71511826903|-214.11124404702|-214.21551272655|-214.21551272655|-214.21551272655|-214.21551272655|-214.21551272655|199.78012649382|199.78012649382|199.78012649382|199.78012649382|199.78012649382|199.78012649382|198.25847320386|196.1221219814|196.1221219814|196.1221219814|196.1221219814|196.1221219814|196.1221219814|196.1221219814|196.1221219814|196.1221219814|196.1221219814|196.1221219814|196.1221219814|196.1221219814|196.1221219814|196.1221219814|196.1221219814|196.1221219814|196.1221219814|196.1221219814|196.1221219814|194.81514090615|194.81514090615|194.81514090615|194.81514090615|194.81514090615||194.81514090615|194.81514090615|191.49509343788|191.49509343788|191.49509343788|191.49509343788|191.49509343788|191.49509343788|191.49509343788|191.49509343788||191.49509343788|190.60528787768|190.60528787768|188.1308711811|183.32132552921|-204.08624229094|-204.08624229094|-204.08624229094|-204.08624229094|-204.08624229094|-204.08624229094|-204.08624229094|-204.08624229094|-204.08624229094||-204.08624229094|-204.08624229094|-204.08624229094|-204.08624229094|-204.08624229094|-204.08624229094|-204.08624229094|-204.08624229094|-204.08624229094|-204.08624229094|-204.08624229094|-204.08624229094|-204.08624229094|-204.08624229094|-204.24284419131|-204.24284419131|-204.24284419131|-204.24284419131|-204.24284419131|-204.24284419131|-204.24284419131|-204.24284419131|-207.03899022287|-212.90132693681|-212.90132693681|-212.90132693681|-212.90132693681|-212.90132693681|-212.90132693681|-212.90132693681|-212.90132693681|-212.90132693681|-212.90132693681|-212.90132693681|-212.90132693681||-212.90132693681|-215.25370385285|-215.93062115198|-215.93062115198|-215.93062115198|-215.93062115198|-215.93062115198|-215.93062115198|-216.01273567889|-216.01273567889|-217.97462523038|-217.97462523038|-217.97462523038|-217.97462523038|-217.97462523038|-221.64736750451|-224.73429407375|-228.88943860875|-228.88943860875|-233.24325559257|-243.94726795177|-243.94726795177|-246.95399979726|-246.95399979726|-246.95399979726|-246.95399979726|-246.95399979726|-246.95399979726|-246.95399979726|-246.95399979726|-246.95399979726
00550|41257|/equities/burlington-stor|R1000GROWTH/R1000VALUE|184.66616368869|184.66616368869|184.66616368869|184.66616368869|184.66616368869|184.66616368869|184.66616368869|184.66616368869|184.66616368869|184.66616368869|182.93380234616|182.58370547265|182.58370547265|182.58370547265|182.58370547265|182.58370547265|182.58370547265|182.58370547265|182.58370547265||182.58370547265|182.58370547265|182.58370547265|182.58370547265|182.58370547265|182.58370547265|182.58370547265|182.58370547265|182.58370547265||182.58370547265|182.58370547265|180.36189985243|178.9526709447||176.19681545365|176.19681545365|174.69536832331|174.69536832331|174.69536832331|174.69536832331|174.69536832331|167.34375183845|164.53074270149|164.53074270149|162.83592492427|162.83592492427|162.83592492427|160.735625012|160.735625012|159.47764601607|159.47764601607|159.47764601607|157.44725581477|157.44725581477|157.44725581477||153.00710223858|145.67637977274|122.56950965388|122.56950965388|122.56950965388|122.56950965388|120.65738651043|120.65738651043|120.65738651043|120.65738651043|120.65738651043|120.27653643032|119.86837075971|119.62207363736|-130.53421288406|-130.53421288406|-130.53421288406|-130.53421288406|-130.53421288406|-130.53421288406|-130.53421288406|-130.53421288406|-130.53421288406|-130.53421288406|-130.53421288406|-130.53421288406|-130.53421288406|-130.53421288406|-130.53421288406|-134.34582739121|-134.34582739121|-134.34582739121|-134.34582739121|-135.11508804169|-136.73121151225|-139.8357908913|-142.0553244163|-144.31184709306|-144.31184709306|-144.31184709306|-144.31184709306|-146.50510849153|-148.94011332365|-152.71568835413|-155.62242214587|-156.77639672083|-156.77639672083|-158.95099191447|-163.21679867395|-164.8695029008|-165.53999654315|-169.72166719991|-172.39795992726|-172.6091334329|-173.42826037638|-173.42826037638|-173.42826037638||-173.42826037638|-173.42826037638|-173.42826037638|-173.42826037638|-173.42826037638|-176.75803921215|-178.73949191296|162.87869859162|162.87869859162|162.87869859162|162.87869859162|162.87869859162|162.87869859162|162.87869859162|162.87869859162|162.87869859162|162.87869859162|162.87869859162|162.87869859162|162.87869859162|162.87869859162|162.87869859162|162.87869859162|162.87869859162|162.87869859162|162.87869859162|162.64522537063|162.53358018476|159.18434119201|159.18434119201|159.18434119201|159.18434119201|157.71260383368|153.43567157057|151.55351633791|150.87891212838|150.23043851962|150.23043851962|146.20299138085|-163.12348638827|-163.12348638827|-163.12348638827|-163.12348638827||-163.12348638827|-163.12348638827|-163.12348638827|-163.12348638827|-163.12348638827|-163.12348638827|-163.12348638827|-163.12348638827|-163.12348638827|-163.12348638827||-163.12348638827|-163.12348638827|-163.12348638827|-163.12348638827|-163.12348638827|-163.12348638827|-164.75109446109|-165.88280833566|-165.88280833566|-165.88280833566|-165.88280833566|-165.88280833566|-170.83478422523|-176.69142183066||-178.89380851057|-180.86540548795|-180.86540548795|-180.86540548795|-184.03711554733|-188.12456520097|-189.00929922746|-189.00929922746|-189.00929922746|-189.50184526177|-189.50184526177|-190.18538887999|-190.30709322847|-194.62232652149|-197.32814603869|-198.74654028229|-198.74654028229|-201.69455613389|-201.69455613389|-203.55135010726|-203.55135010726|-203.55135010726|-203.55135010726|-203.55135010726|-203.55135010726|-203.55135010726|-203.55135010726|-203.55135010726|-206.61705831959|-206.78149895618|-207.47856329632|-207.47856329632|-213.61951148457|-215.21113284364|-215.21113284364||-215.25014244996|-215.37277680106|-215.37277680106|-215.37277680106|-215.37277680106|-215.37277680106|-215.37277680106|-218.8824770032|-218.8824770032|-219.55539555667|-224.17433087162|-226.9470499242|-226.9470499242|-226.9470499242|-226.9470499242|-226.9470499242|-226.9470499242|-226.9470499242|-226.9470499242|-227.83089046618|-231.25376955824|-232.66527042478|-232.66527042478|-232.66527042478|-232.66527042478|-232.66527042478|-232.66527042478|-234.36752001543|217.03446091853|217.03446091853|217.03446091853
00551|15311|/equities/abiomed|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00552|991169|/equities/coupa-software-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.305140737501|79.616825160944|79.495639864564
00553|1123146|/equities/lyft|R1000GROWTH|-14.140576367523|-14.140576367523|-14.140576367523|-14.140576367523|-14.140576367523|-14.140576367523|-14.140576367523|-14.140576367523|-14.140576367523|-14.140576367523|-14.140576367523|-14.140576367523|-14.369968312014|-14.369968312014|-14.369968312014|-14.369968312014|-14.369968312014|-14.369968312014|-14.54824796543||-14.947713591936|-14.947713591936|-14.947713591936|-14.947713591936|-14.947713591936|-14.947713591936|-15.329126228097|-15.629862905876|13.486658531752||13.486658531752|13.486658531752|13.486658531752|13.486658531752||13.486658531752|13.486658531752|13.486658531752|13.486658531752|13.486658531752|13.225881901413|12.885713196496|12.092358890262|12.092358890262|11.605120993418|10.978568437131|10.978568437131|10.978568437131|10.978568437131|10.978568437131|10.502298066387|10.065652608588|10.065652608588|9.3077604202802|9.3077604202802|9.3077604202802||9.3077604202802|9.3077604202802|9.3077604202802|9.3077604202802|9.3077604202802|9.3077604202802|9.3077604202802|9.3077604202802|9.3077604202802|9.3077604202802|9.3077604202802|9.0636226235026|8.9968035550243|8.9014476506055|-10.543428430815|-10.543428430815|-10.718809297636|-10.902566144814|-11.0445178857|-11.116308833775|-11.569409531153|-11.633888538368|-11.633888538368|9.9968296777944|9.9968296777944|9.9968296777944|9.9968296777944|9.9968296777944|9.9968296777944|9.9968296777944|9.9968296777944|-11.25459680527|-11.25459680527|-11.25459680527|-11.25459680527|-11.25459680527|-11.25459680527|-11.25459680527|-11.25459680527|-11.25459680527|-11.25459680527|-11.25459680527|-11.25459680527|-11.667052003736|-11.912836203967|10.547125700546|10.547125700546|10.547125700546|10.547125700546|10.547125700546|10.547125700546|10.547125700546|10.547125700546|10.547125700546|10.547125700546|10.547125700546|10.547125700546||10.547125700546|-11.859803678385|-11.859803678385|-11.859803678385|-11.859803678385|-12.054782180645|-12.452535448977|-12.526150662047|-12.664050250712|-12.664050250712|-12.664050250712|-12.664050250712|-12.664050250712|-12.664050250712|-12.664050250712|-12.664050250712|-12.664050250712|-12.664050250712|-12.664050250712|-12.664050250712|-13.110055240727|10.86531586088|10.86531586088|10.86531586088|10.86531586088|10.536130915911|10.536130915911|10.437079664516|10.437079664516|10.437079664516|10.437079664516|10.437079664516|10.437079664516|9.9439323703974|9.7588706367163|9.7588706367163|9.7588706367163|9.7588706367163|9.5648555615377|9.264743809447|9.264743809447|9.264743809447|9.264743809447||9.264743809447|9.264743809447|9.264743809447|9.264743809447|9.264743809447|9.264743809447|9.264743809447|9.264743809447|9.264743809447|9.264743809447||9.264743809447|9.264743809447|9.264743809447|9.264743809447|9.2378936988156|9.2378936988156|8.9676461609843|8.9676461609843|8.6234955691235|8.3113837134989|8.1087600800894|-9.3696386950172|-9.3696386950172|-9.3696386950172||-9.3696386950172|-9.3696386950172|-9.3696386950172|-9.6264679599883|-9.6264679599883|-9.7127419234517|-9.8780466981732|-9.936718617104|-10.143523724022|-10.143523724022|-10.143523724022|-10.491693319151|-10.522275387589|-10.522275387589|-10.610583609281|-10.924878138606|9.0897204373134|9.0897204373134|8.8638568425457|8.8312425937526|8.8312425937526|8.8011087174003|8.8011087174003|8.8011087174003|8.8011087174003|8.8011087174003|8.8011087174003|8.8011087174003|8.8011087174003|8.7426206530006|8.4625693599304|8.4625693599304|8.4625693599304|8.4625693599304|8.3081622613377||8.3081622613377|8.3081622613377|8.3081622613377|8.3081622613377|8.3081622613377|8.3081622613377|8.3081622613377|8.3081622613377|8.3081622613377|8.3081622613377|8.3081622613377|8.3081622613377|8.2993472431441|-10.215698823161|-10.215698823161|-10.215698823161|-10.215698823161|-10.215698823161|-10.215698823161|-10.518554220406|-11.269504504963|-11.571949858979|-11.725500101861|-11.872880172088|-11.872880172088|-11.872880172088|-12.275955994211|-12.507706305806|-12.755279538173|-13.033833182673|-13.610092283201
00554|943806|/equities/keysight-technologies|R1000GROWTH/R1000VALUE|153.51379002194|151.35164481014|151.35164481014|151.35164481014|151.35164481014|151.35164481014|151.35164481014|151.35164481014|151.35164481014|149.56627984412|-156.99281301443|-156.99281301443|-156.99281301443|-156.99281301443|-156.99281301443|-156.99281301443|-156.99281301443|-156.99281301443|-156.99281301443||-156.99281301443|-156.99281301443|-156.99281301443|-156.99281301443|-156.99281301443|-156.99281301443|-157.77007622127|-160.68981026946|152.80596147662||152.80596147662|152.80596147662|152.31162586351|151.93481381888||150.94650961023|150.40478446167|150.40478446167|150.40478446167|148.7975328993|148.55781582453|146.96812130189|142.4151365092|140.18237959573|138.29097542972|135.75719309085|134.6152149862|132.47745224568|130.63680633223|130.63680633223|130.63680633223|130.63680633223|130.63680633223|129.16256442242|127.91923475457|127.59130885513||127.59130885513|127.18645082482|126.01716683715|124.99261637098|124.0035181086|123.58521461936|118.82965893715|-126.55049557652|-126.55049557652|-126.55049557652|-126.55049557652|-126.55049557652|-126.55049557652|-126.55049557652|-126.55049557652|-126.55049557652|-126.55049557652|-126.55049557652|-126.65333350462|-127.47973033874|-127.47973033874|-129.16076291368|-129.63693760021|-130.90537461289|-132.74742602252|-135.19399535813|-135.73461310808|-135.73461310808|-135.73461310808|-135.93150742947|-135.93150742947|-135.93150742947|-135.93150742947|-135.93150742947|-135.93150742947|-136.42168850609|-136.42168850609|-136.42168850609|-136.42168850609|-136.42168850609|-136.42168850609|-136.42168850609|-137.17520782361|-137.91914527663|-137.91914527663|-139.58962565501|-139.58962565501|-139.58962565501|-140.4450882738|-140.4450882738|-140.4450882738|-141.03291214286|-141.03291214286|-141.03291214286|-141.48101433978|-141.72850243406|-141.72850243406||-141.72850243406|-141.72850243406|-141.72850243406|-141.72850243406|-141.72850243406|-141.75861291705|-142.55067708557|-143.28076517719|-143.28076517719|-143.28076517719|-146.51307469097|-160.21785588493|-161.84261497116|-162.9471291389|-162.9471291389|-164.24687542804|-164.6163738496|-164.6163738496|-166.02641765352|-167.05542817588|-167.05542817588|-167.05542817588|-168.81994698308|-170.38909056741|-170.46843023386|-173.75603983233|162.87207105818|162.87207105818|162.87207105818|162.87207105818|162.87207105818|162.87207105818|162.87207105818|161.27256270705|161.27256270705|161.27256270705|161.27256270705|161.27256270705|160.83145768177|160.07823291342|160.07823291342|160.07823291342|160.07823291342||160.07823291342|160.07823291342|156.82303317963|-165.18989388073|-165.18989388073|-165.18989388073|-165.18989388073|158.56853836942|158.56853836942|158.56853836942||158.56853836942|157.35983499447|157.35983499447|157.35983499447|155.43094035166|155.15013473318|154.81562735595|154.81562735595|154.81562735595|154.81562735595|154.81562735595|154.39427520793|154.39427520793|154.39427520793||151.78467763311|150.01849146218|150.01849146218|150.01849146218|149.95410651889|149.95410651889|149.95410651889|149.95410651889|-150.14322014577|-150.14322014577|-150.14322014577|-150.14322014577|-150.14322014577|-150.14322014577|-150.14322014577|-150.14322014577|-150.14322014577|-150.14322014577|-150.14322014577|-150.14322014577|-150.14322014577|-150.14322014577|-150.77580728274|-154.21700721031|-156.55293332477|-157.68652917433|-157.97224724611|-158.69055083417|-162.27338306797|-164.34904254564|-164.34904254564|-164.34904254564|-164.34904254564|-164.34904254564|-164.34904254564||-164.34904254564|-164.60390259534|-164.60390259534|-164.60390259534|-164.60390259534|-164.60390259534|-164.60390259534|-164.60390259534|-165.94779303411|-165.94779303411|-165.94779303411|-165.94779303411|-165.94779303411|-165.94779303411|-165.94779303411|-166.3902405027|-166.3902405027|-167.38721167642|-167.38721167642|-167.86690104888|-170.71281145147|-170.71281145147|-171.34635640242|-171.34635640242|-171.34635640242|-171.34635640242|-173.87400925003|-174.68962062025|-174.68962062025|-174.68962062025|-175.94958763534
00555|20322|/equities/factset-research-systems-inc|R1000GROWTH/R1000VALUE|462.02433237872|462.02433237872|462.02433237872|462.02433237872|462.02433237872|462.02433237872|458.42411176463|458.42411176463|456.42290731823|452.01014565764|452.01014565764|452.01014565764|452.01014565764|449.7144876199|449.7144876199|449.7144876199|449.7144876199|449.7144876199|449.7144876199||449.7144876199|449.7144876199|449.7144876199|449.7144876199|449.7144876199|449.7144876199|449.7144876199|449.7144876199|449.7144876199||449.7144876199|448.65302972849|444.13291687497|441.46589350906||441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906||441.46589350906|441.46589350906|441.46589350906|441.46589350906|441.46589350906|438.58794313235|438.03521120066|429.51411948728|427.61151351451|-448.87941112534|-448.87941112534|-448.87941112534|-448.87941112534|-448.87941112534|-448.87941112534|-448.87941112534|-448.87941112534|-448.87941112534|-448.87941112534|-451.90856514467|-451.90856514467|-455.15144391074|-455.78162516504|-457.35791162815|432.63274145329|432.63274145329|432.63274145329|432.63274145329|432.63274145329|432.63274145329|432.63274145329|430.07581488516|428.41646159386|424.95439532836|424.17684516465|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198||421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|421.69071927198|415.1919531588|415.1919531588|415.1919531588|415.1919531588|415.1919531588|415.1919531588|415.1919531588|415.1919531588|415.1919531588|415.1919531588|415.1919531588|415.1919531588|415.1919531588|415.1919531588|415.1919531588|415.1919531588|415.1919531588|415.1919531588|415.1919531588|415.1919531588|415.09717987843|415.09717987843|408.93852879016|405.14114588067|400.35916809149|400.35916809149|396.69406704447|387.05423614208|386.51303812336|378.82284149937|-413.50811604077|-413.50811604077|-413.50811604077|-413.50811604077|-417.23213861843|-418.44647787302||-421.86247548228|-423.76408193294|-423.76408193294|-423.76408193294|-423.76408193294|-423.76408193294|-431.45895849536|398.89289286044|398.89289286044|398.89289286044||398.89289286044|394.24265249468|385.2429499968|-407.40754016286|-407.40754016286|-407.40754016286|-407.40754016286|-407.40754016286|-407.40754016286|-407.40754016286|-407.40754016286|-407.40754016286|-407.40754016286|-407.40754016286||-407.40754016286|-407.40754016286|-409.70255961292|-414.79774395216|-414.79774395216|-414.79774395216|-414.79774395216|-414.79774395216|-414.79774395216|-420.43193813153|-421.16701665959|-421.16701665959|-421.16701665959|-421.16701665959|-421.16701665959|-421.16701665959|-421.16701665959|-422.81611809291|-423.37772211144|-423.37772211144|-423.37772211144|-423.37772211144|-423.37772211144|-423.37772211144|-423.37772211144|-423.37772211144|-423.37772211144|-423.37772211144|-423.37772211144|-423.37772211144|-423.37772211144|-423.37772211144|-423.37772211144|-423.37772211144|-423.37772211144||-423.37772211144|-423.37772211144|-423.37772211144|-423.37772211144|-423.37772211144|-423.37772211144|-423.37772211144|-423.37772211144|-423.37772211144|-423.37772211144|-423.37772211144|-423.37772211144|-423.37772211144|-423.37772211144|-423.37772211144|-423.37772211144|-423.37772211144|-423.37772211144|-423.37772211144|-423.43581807955|-430.41146127763|407.5568857704|407.5568857704|407.5568857704|407.5568857704|407.5568857704|407.5568857704|407.5568857704|407.5568857704|407.5568857704|407.5568857704
00556|24350|/equities/trex-co.-inc|R1000GROWTH|82.18358277056|81.251253008549|80.077969312342|78.374882452979|78.374882452979|78.374882452979|77.676815820286|77.411470177785|77.411470177785|77.411470177785|77.411470177785|77.411470177785|77.411470177785|77.411470177785|77.411470177785|-82.596441734606|-82.596441734606|-82.596441734606|-82.596441734606||-82.596441734606|-82.596441734606|-82.596441734606|-82.596441734606|-82.596441734606|-82.596441734606|-82.96465395642|-84.007952570393|78.536094684638||78.536094684638|78.536094684638|78.536094684638|78.015709792284||77.209230752685|76.482807525769|76.394514278985|74.408438297425|74.408438297425|74.408438297425|72.948817990791|68.649201416693|68.649201416693|68.649201416693|68.649201416693|68.25412046728|68.25412046728|67.281801672086|66.809505960792|65.686260776884|65.588771184735|65.588771184735|63.58113112323|63.406257786933|62.978556085741||62.978556085741|62.42839604077|61.988768478867|61.381408369802|61.080630482302|61.080630482302|59.220703748713|57.220612103165|57.220612103165|57.220612103165|57.220612103165|57.220612103165|57.220612103165|57.220612103165|54.517347289921|-60.325698499507|-60.325698499507|-60.325698499507|-60.325698499507|-60.65087889701|-60.65087889701|-60.65087889701|-60.65087889701|-60.65087889701|-61.80875289738|-62.792780005268|-63.287115634457|-63.287115634457|-63.287115634457|-63.636306577974|-63.636306577974|-63.636306577974|-63.636306577974|-64.695340481128|-65.220100763468|-65.311223960616|-65.662469414316|-67.40830011218|-67.818147021669|-67.818147021669|-68.421553009238|-69.176642430575|-69.176642430575|-69.176642430575|-69.176642430575|-70.676468947238|-70.676468947238|-71.147468887773|-71.36218466914|-72.325204797986|-72.791898882392|-73.847258737318|-73.847258737318|-73.847258737318|-73.847258737318|-73.847258737318|-73.847258737318||-73.847258737318|-73.847258737318|-73.847258737318|-73.847258737318|-73.847258737318|-73.847258737318|-73.847258737318|-73.847258737318|-73.847258737318|-73.847258737318|-74.38028672297|68.185732400881|68.185732400881|68.185732400881|68.185732400881|68.185732400881|67.94914344998|67.698471409772|67.698471409772|67.698471409772|67.698471409772|67.698471409772|67.698471409772|66.664964842239|64.295821890913|64.295821890913|64.295821890913|64.295821890913|64.295821890913|64.295821890913|64.295821890913|64.295821890913|64.295821890913|64.295821890913|64.295821890913|64.295821890913|64.295821890913|63.386194160341|60.880769441259|60.535115702533|60.535115702533|60.535115702533|60.535115702533||60.535115702533|60.345685198996|59.300761756073|58.417788144361|57.129069456802|55.620913330433|54.244902522164|54.21461413392|53.982563713735|53.982563713735||53.982563713735|53.982563713735|53.982563713735|53.982563713735|52.554624105286|52.554624105286|52.554624105286|52.554624105286|-57.653831824093|-57.653831824093|-57.653831824093|-57.653831824093|-57.653831824093|-57.935410627648||-57.935410627648|-58.580455074624|-59.617589590633|-60.700098273582|55.870942866849|55.870942866849|55.870942866849|55.870942866849|55.870942866849|55.870942866849|55.870942866849|55.870942866849|55.870942866849|55.870942866849|51.187602576094|51.187602576094|51.187602576094|51.187602576094|50.931666053981|50.931666053981|50.931666053981|50.931666053981|50.931666053981|50.931666053981|50.931666053981|50.467859249608|50.467859249608|50.001510175617|48.82556802316|47.737852536788|47.398723667584|46.550853589864|-51.208732012233|-51.208732012233|-51.208732012233||-51.208732012233|-51.208732012233|-51.208732012233|-51.208732012233|-51.208732012233|-51.208732012233|-51.208732012233|-51.208732012233|-51.208732012233|-51.208732012233|-52.426123951012|-52.426123951012|-52.426123951012|-52.426123951012|-52.938393431829|-54.084103511358|-54.485115606018|-54.622302422341|-54.622302422341|-55.790336804718|-55.967065834143|-55.967065834143|-55.967065834143|-55.967065834143|-55.967065834143|-55.967065834143|-55.967065834143|-55.967065834143|-55.967065834143|-55.967065834143|-57.022798778513
00557|955554|/equities/transunion|R1000GROWTH/R1000VALUE|64.646747692688|64.646747692688|64.646747692688|64.646747692688|64.646747692688|64.646747692688|64.646747692688|64.646747692688|64.646747692688|64.646747692688|64.646747692688|64.646747692688|64.646747692688|64.551383663398|63.769314316888|62.82440106117|62.82440106117|62.82440106117|62.82440106117||-69.478912910535|-69.478912910535|-69.478912910535|-69.478912910535|-69.478912910535|-69.478912910535|-69.478912910535|-70.258513539714|64.185369449632||64.185369449632|64.185369449632|64.185369449632|64.185369449632||64.185369449632|64.185369449632|64.185369449632|64.185369449632|64.185369449632|64.185369449632|64.185369449632|60.010408354883|58.216840268379|58.17264429876|58.17264429876|56.913897480665|56.130707597399|54.787427348444|54.787427348444|54.116164545824|53.683203891238|53.683203891238|53.666070767398|53.666070767398|53.666070767398||53.666070767398|53.666070767398|52.560467000532|51.006630627897|50.429111242032|50.429111242032|48.517902109067|-53.22301136519|-53.22301136519|-53.22301136519|-53.22301136519|-53.22301136519|-53.22301136519|-53.22301136519|-53.22301136519|-53.22301136519|-53.22301136519|-53.22301136519|-54.58556913298|-56.423410139278|-58.423509926482|-62.329505225999|-71.302675542055|-71.302675542055|-71.302675542055|-71.302675542055|-73.077338652278|-73.211819812616|-73.632018165412|-74.760314601069|-74.760314601069|-74.760314601069|-74.760314601069|-74.760314601069|-74.760314601069|-74.760314601069|-74.959235343012|-76.270816335714|-76.35698877609|-76.35698877609|-76.35698877609|-76.971102251347|-78.436227707659|-79.185808716654|-79.636729940705|-82.426978281168|77.549593844064|77.549593844064|77.549593844064|77.549593844064|77.549593844064|77.549593844064|77.549593844064|77.549593844064|77.549593844064|77.549593844064|77.549593844064||77.549593844064|77.549593844064|77.549593844064|75.979548257863|-81.148611098674|-81.148611098674|-81.148611098674|-81.148611098674|-81.148611098674|76.586731649075|76.586731649075|76.586731649075|76.586731649075|76.586731649075|76.586731649075|76.586731649075|76.586731649075|76.586731649075|76.586731649075|76.586731649075|76.586731649075|76.586731649075|76.586731649075|76.586731649075|76.586731649075|76.586731649075|76.586731649075|76.586731649075|76.586731649075|76.586731649075|76.586731649075|76.586731649075|76.586731649075|75.108587822025|74.943984756541|74.687022173935|74.687022173935|74.611413492686|72.907679997027|72.849475425628|72.849475425628|72.849475425628|72.849475425628||72.849475425628|72.849475425628|72.849475425628|71.541639480488|71.282976540629|71.282976540629|71.282976540629|71.282976540629|71.282976540629|71.282976540629||71.282976540629|71.23555563593|71.23555563593|70.355342002976|69.477334959208|69.477334959208|69.477334959208|69.477334959208|68.525647886262|68.282942197572|68.206047479588|67.781163577988|67.779952225805|67.779952225805||67.047447611476|67.047447611476|67.047447611476|67.047447611476|65.842442434789|65.406048794324|65.306720543498|63.933854209709|63.040389497332|62.75480212275|62.75480212275|62.75480212275|62.75480212275|62.75480212275|62.75480212275|62.75480212275|62.75480212275|62.75480212275|62.75480212275|62.75480212275|62.583665837886|59.985742346051|59.912742227888|59.912742227888|59.912742227888|59.912742227888|59.014337972879|59.014337972879|59.014337972879|59.014337972879|59.014337972879|58.438010691713|-63.867127255492|-63.867127255492|-63.867127255492||-63.867127255492|-63.867127255492|-63.867127255492|-63.867127255492|-63.867127255492|-63.867127255492|-63.867127255492|-63.867127255492|-63.894232042401|-63.894232042401|-64.580743192398|-64.580743192398|-64.580743192398|-64.580743192398|-65.767362493845|-65.767362493845|-65.767362493845|-65.767362493845|-65.767362493845|-67.062623865706|-69.183395553644|-69.183395553644|-70.254327324822|-70.572426139183|-70.572426139183|-70.572426139183|-72.050813207349|-72.050813207349|-72.050813207349|-72.050813207349|-73.800904072348
00558|16631|/equities/marketaxess-holdi|R1000GROWTH|-248.41796705458|-248.41796705458|-248.41796705458|-248.41796705458|-251.29718083512|-251.55742379439|-251.89796830562|-281.92421608497|-281.92421608497|-281.92421608497|-281.92421608497|-281.92421608497|-281.92421608497|-281.92421608497|-281.92421608497|-281.92421608497|-282.10745960396|-284.02133979975|-286.85454856223||-290.72394805859|-290.72394805859|-292.49744940809|-296.78916241376|275.3701154491|275.3701154491|275.3701154491|275.3701154491|275.3701154491||275.3701154491|275.3701154491|272.23313202026|268.05625813938||263.29007692841|258.61764156054|257.92076934648|257.92076934648|257.66770560163|257.66770560163|257.66770560163|247.4019530285|243.28792985155|242.21183727266|241.58131422822|241.58131422822|237.83420917529|226.29857097222|223.24730422852|223.24730422852|222.91221499837|-238.75755695321|-238.75755695321|-238.75755695321|-238.75755695321||-238.75755695321|-238.75755695321|-238.75755695321|-238.75755695321|-238.75755695321|-238.75755695321|-238.75755695321|-238.75755695321|-238.75755695321|-238.75755695321|-238.75755695321|-238.75755695321|-238.75755695321|-238.75755695321|-238.75755695321|-238.75755695321|-238.75755695321|-240.719230694|-241.73914511383|-243.85933200717|-244.29469778141|222.24933077446|222.24933077446|222.24933077446|222.24933077446|222.24933077446|222.24933077446|222.24933077446|217.62259236035|217.58982362413|214.31720028328|214.31720028328|214.31720028328|212.47216691361|195.25518512048|-223.43871487003|-223.43871487003|-223.43871487003|-223.43871487003|-223.43871487003|-223.43871487003|-227.45245476145|-231.79273097139|-236.77747373692|-240.17775758231|-242.60330039153|-242.60330039153|-242.60330039153|-242.60330039153|-242.60330039153|-242.60330039153|-244.76838166062|-245.24894380526|-245.24894380526|-245.24894380526|-254.25076855505|-254.70759385651||-254.70759385651|-254.70759385651|-254.70759385651|-254.70759385651|-254.70759385651|-254.70759385651|-254.70759385651|-254.70759385651|-254.70759385651|-254.70759385651|-254.70759385651|-254.70759385651|-254.70759385651|-254.70759385651|-255.85271465123|-255.85271465123|-258.11357129216|-259.84156390914|-259.84156390914|-265.13951419999|-268.52667664609|-275.0238152513|252.57872251127|252.57872251127|252.57872251127|252.57872251127|251.39692108999|250.55478618289|249.50040666146|249.50040666146|249.46913939988|249.46913939988|-265.71822165907|-265.71822165907|-265.71822165907|-265.71822165907|-265.71822165907|-265.71822165907|-265.71822165907|-266.36192194026|-269.14491723424|-272.26046576374|-277.13162120043||-278.73845926668|-278.73845926668|-278.73845926668|-278.73845926668|-283.15051043195|-283.40110866408|-285.57123239151|-288.82942684614|-291.27212257484|-291.27212257484||-291.27212257484|-291.27212257484|-291.27212257484|-291.27212257484|-291.27212257484|-291.27212257484|-291.27212257484|-291.27212257484|-292.13125144221|-293.81696504004|-293.81696504004|-293.81696504004|-293.81696504004|-293.81696504004||-293.81696504004|-293.81696504004|-297.58440858399|-302.3515557346|-307.10730765303|-307.10730765303|-308.19367157574|-311.37241720221|-313.41185224345|-320.78816475129|-324.09736473443|-324.09736473443|-325.31315377761|-325.31315377761|-327.05935407799|-327.88455249117|-329.18393168236|-339.23048819198|-340.06791747828|-340.06791747828|-340.06791747828|-340.06791747828|-344.06255368563|-344.06255368563|-352.84116309851|-358.23184653089|-363.23150285931|-367.11388433477|-370.65099798862|-370.94609755083|-374.8381661155|-376.11586741781|-376.11586741781|-376.79206826262|-379.86783999395||-381.54147782803|-405.07386594878|363.69765254009|361.15138171501|359.81417605694|359.81417605694|356.85325097761|356.85325097761|356.85325097761|356.85325097761|356.85325097761|356.85325097761|356.85325097761|356.85325097761|356.85325097761|347.52640204652|341.03354966676|341.03354966676|-369.90223407174|-369.90223407174|-369.90223407174|-369.90223407174|-369.90223407174|-369.90223407174|-369.90223407174|-369.90223407174|-369.90223407174|-370.89692369462|-376.32464923859|-378.11796082391|-379.21993646505
00559|16040|/equities/exact-sciences-co|R1000GROWTH/R1000VALUE|-68.185030970753|-68.680840635499|-70.385548883615|-70.385548883615|-70.385548883615|-70.709776884911|-72.175452783122|-72.175452783122|-72.175452783122|-72.175452783122|-72.175452783122|-72.175452783122|-73.252589759295|-73.252589759295|-73.252589759295|-73.252589759295|-73.252589759295|-73.340652210917|-74.987114940976||66.171652125168|66.171652125168|66.171652125168|66.171652125168|66.171652125168|66.171652125168|66.171652125168|66.171652125168|66.171652125168||66.171652125168|66.171652125168|65.919052440644|64.214228240119||61.912199010967|60.92343761493|60.92343761493|60.92343761493|60.92343761493|60.92343761493|60.92343761493|59.104522953553|59.104522953553|59.104522953553|59.104522953553|59.104522953553|59.104522953553|59.104522953553|59.104522953553|59.104522953553|59.104522953553|59.104522953553|59.104522953553|59.104522953553|59.104522953553||59.104522953553|59.104522953553|59.104522953553|57.738831964033|57.738831964033|57.738831964033|57.738831964033|57.738831964033|57.738831964033|57.738831964033|57.738831964033|57.738831964033|57.738831964033|56.752035210416|-66.800169402157|-66.800169402157|-66.800169402157|-66.800169402157|-67.990187359954|-69.146873369377|-69.885731544203|-69.885731544203|-69.885731544203|-69.885731544203|-69.885731544203|-69.885731544203|-69.885731544203|-69.885731544203|-69.885731544203|-69.885731544203|-69.885731544203|-69.885731544203|-69.885731544203|-69.885731544203|-71.102978642457|-71.84831379042|-72.677568097754|-73.71327480568|-73.71327480568|-73.71327480568|-73.71327480568|-73.71327480568|-74.050303610315|-76.212283620293|-78.241148534809|-81.238502254524|-81.808055178367|-82.386730264782|-83.701365655394|-84.968184994031|-85.535237470755|-85.535237470755|-85.535237470755|-85.535237470755|-87.387177749353|-88.808885244413|-88.808885244413||-88.808885244413|-88.808885244413|-88.808885244413|-88.808885244413|-88.808885244413|-88.808885244413|-90.085474145162|-90.085474145162|-90.085474145162|-90.717750270883|-91.076550853754|-91.076550853754|-91.076550853754|-91.076550853754|-91.076550853754|-91.076550853754|-92.82005372368|-93.520617011771|-94.845131030332|-95.087925079411|-97.164234594731|-97.164234594731|-99.969513420958|91.463104220188|91.463104220188|91.463104220188|91.463104220188|91.463104220188|91.463104220188|91.463104220188|91.463104220188|91.463104220188|91.463104220188|90.120144810751|90.120144810751|90.120144810751|90.120144810751|87.727257373681|86.47502245147|86.409847397864|86.409847397864|86.409847397864|86.409847397864||86.409847397864|86.409847397864|86.409847397864|86.409847397864|86.409847397864|86.409847397864|86.409847397864|86.409847397864|86.409847397864|86.409847397864||86.035382318564|84.786539130815|84.046651222834|84.046651222834|81.702947142531|80.929942557999|80.746599247928|79.251252972281|77.182307600087|76.380994495037|76.380994495037|76.380994495037|76.380994495037|76.380994495037||76.380994495037|76.380994495037|76.380994495037|76.380994495037|76.380994495037|74.631107418938|72.523554326659|72.523554326659|72.523554326659|72.523554326659|70.899782076551|70.888317214943|70.888317214943|61.130975206138|-69.546037891832|-69.546037891832|-69.546037891832|-69.546037891832|-69.546037891832|-69.546037891832|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551||-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.157426098551|-70.327138931184|-70.459675787447
00560|20937|/equities/vail-resorts-inc|R1000GROWTH|214.65921373417|214.65921373417|214.65921373417|214.65921373417|214.65921373417|214.65921373417|214.65921373417|214.65921373417|214.65921373417|214.65921373417|214.65921373417|213.84634876306|212.61261770521|211.85012671456|210.4284761957|207.41135942182|204.44579147454|-221.53493501485|-221.53493501485||-221.53493501485|-221.53493501485|-221.53493501485|-221.53493501485|-221.53493501485|-221.53493501485|-221.53493501485|-221.53493501485|-224.71881614063||-229.40868690648|216.44368233157|216.44368233157|216.44368233157||216.44368233157|216.44368233157|216.44368233157|216.44368233157|216.44368233157|216.44368233157|216.44368233157|213.34916348458|213.34916348458|212.5723830859|-227.41806872811|-227.41806872811|-227.41806872811|214.7232581039|214.7232581039|214.7232581039|214.7232581039|214.7232581039|214.7232581039|214.7232581039|214.7232581039||214.7232581039|213.44499061673|213.44499061673|211.89278219421|211.89278219421|211.89278219421|211.37782921481|208.86989054743|208.86989054743|208.86989054743|208.86989054743|208.86989054743|208.86989054743|207.84876585077|-223.15899099237|-223.15899099237|-223.15899099237|-223.15899099237|-223.15899099237|-224.45888152526|-227.13597462361|-229.28147742424|-229.28147742424|-229.28147742424|-229.28147742424|-229.28147742424|-229.28147742424|-229.28147742424|-229.28147742424|-229.28147742424|-229.28147742424|-229.28147742424|-229.28147742424|-229.41345415608|-229.41345415608|-229.41345415608|-229.41345415608|-237.49994797724|-248.43978905145|-248.43978905145|-248.43978905145|-253.95309897997|241.82980599478|241.82980599478|241.82980599478|241.82980599478|241.03091372467|238.65896383893|238.65896383893|237.81256956769|237.81256956769|237.81256956769|236.27729389086|235.11255615966|233.56617025552|228.48690266298|228.48690266298||-231.73328011487|-231.73328011487|-231.73328011487|-231.73328011487|-231.73328011487|-232.00370018188|-234.43911395806|-234.66513099425|-234.94957167711|-234.94957167711|-235.00452472994|-235.03058001542|-236.32314286788|-237.86015897945|-239.66739449187|-240.67877477721|-242.10950049769|-242.10950049769|-242.10950049769|-242.10950049769|-242.10950049769|-242.10950049769|-246.28222274131|-246.85368008239|-246.85368008239|-246.85368008239|-247.97019273796|-247.97019273796|-247.97019273796|-251.65465463045|-252.86240040862|-253.04044296568|239.23700255804|239.23700255804|239.23700255804|239.23700255804|239.23700255804|239.23700255804|239.23700255804|239.23700255804|239.23700255804|239.23700255804|239.23700255804||239.23700255804|239.23700255804|239.23700255804|239.23700255804|239.23700255804|239.23700255804|239.23700255804|239.23700255804|239.23700255804|239.23700255804||239.23700255804|239.23700255804|239.23700255804|239.23700255804|239.23700255804|239.23700255804|239.23700255804|237.9283269186|236.94452553537|235.99114100963|235.18433663613|-251.32260596388|-251.32260596388|-251.32260596388||-251.32260596388|-251.32260596388|-251.32260596388|-251.90421897045|-251.90421897045|-251.90421897045|-251.90421897045|-251.90421897045|-251.90421897045|-251.90421897045|-251.90421897045|-251.90421897045|-251.90421897045|-251.90421897045|-251.90421897045|-251.90421897045|-251.90421897045|-251.90421897045|-251.90421897045|-251.90421897045|-251.90421897045|-251.90421897045|-255.32358032985|236.57934830191|236.57934830191|236.57934830191|236.57934830191|236.57934830191|236.57934830191|232.07831014529|229.08756906606|228.00395505747|228.00395505747|228.00395505747|224.20884024127||221.05759945427|219.73877024399|219.73877024399|218.31866110416|216.66695953576|-233.08478190428|-233.08478190428|-233.08478190428|-233.08478190428|-233.08478190428|-233.08478190428|-233.08478190428|-233.08478190428|-233.08478190428|-233.08478190428|-233.08478190428|-233.08478190428|-234.12170969417|-234.12170969417|-238.29801205982|-247.09167850668|-247.7751989172|-250.50541240204|-250.50541240204|-250.50541240204|-250.50541240204|-250.50541240204|-251.37294866231|-252.54642493229|-252.54642493229|-255.74385298662
00561|985558|/equities/twilio-inc-a|R1000GROWTH/R1000VALUE|-74.773159748526|-74.773159748526|-74.773159748526|-74.773159748526|-74.773159748526|-74.773159748526|-74.773159748526|-74.773159748526|-74.773159748526|-74.773159748526|-74.773159748526|-74.773159748526|-74.773159748526|-74.773159748526|-74.773159748526|-74.773159748526|-74.773159748526|-74.773159748526|-74.773159748526||-74.773159748526|-74.773159748526|-74.773159748526|-74.773159748526|-74.773159748526|-74.773159748526|-74.773159748526|-75.906846742069|-79.085940180261||72.023097226111|72.023097226111|71.665349321329|70.849692197974||70.849692197974|70.849692197974|70.849692197974|70.849692197974|69.786922503771|69.287760047186|68.687513011548|65.744692630058|65.744692630058|64.888548553526|63.206161804265|62.820320129476|62.820320129476|61.534800635534|60.932880045209|60.932880045209|60.932880045209|60.932880045209|58.691064438593|58.039006111105|57.83750499297||57.759787361329|57.759787361329|57.759787361329|56.600041487156|55.921500620943|55.921500620943|54.57833569326|52.076484603772|51.97701510663|51.97701510663|50.920017446359|-55.541329233742|-55.541329233742|-55.541329233742|-55.541329233742|-55.541329233742|-55.637666823069|-55.637666823069|-56.069628319917|-56.691530847746|-57.677812629494|-58.429832265152|-58.429832265152|-59.883701533492|-60.799979749138|-60.799979749138|-60.799979749138|-60.799979749138|-60.799979749138|-60.799979749138|-60.799979749138|-60.799979749138|-60.799979749138|-60.799979749138|-60.799979749138|-61.604398690787|-62.225443269508|-62.985395054454|-62.985395054454|-62.985395054454|-63.802661900647|-64.350734080349|-64.75192720523|-65.194851087819|-65.194851087819|59.883050540825|59.883050540825|59.883050540825|59.883050540825|59.883050540825|59.883050540825|59.883050540825|59.360604608213|59.320183386228|59.320183386228|-66.120143656721|-66.120143656721||-66.120143656721|-66.120143656721|-66.120143656721|-66.120143656721|-66.120143656721|-66.120143656721|-66.120143656721|-66.120143656721|-66.120143656721|-66.120143656721|-66.120143656721|-67.495011739953|-67.495011739953|-67.495011739953|-67.495011739953|-67.495011739953|-67.495011739953|-67.495011739953|-67.495011739953|60.179567807599|60.179567807599|60.179567807599|60.179567807599|60.179567807599|60.179567807599|60.179567807599|60.179567807599|60.179567807599|60.179567807599|60.179567807599|60.179567807599|60.179567807599|60.179567807599|60.179567807599|60.179567807599|60.179567807599|59.957295410814|58.756912181463|58.756912181463|58.756912181463|58.756912181463|58.756912181463|58.756912181463||58.756912181463|58.756912181463|58.756912181463|58.756912181463|58.756912181463|58.756912181463|58.756912181463|58.756912181463|58.756912181463|58.756912181463||58.756912181463|58.205500310458|58.205500310458|58.205500310458|57.681353143724|57.681353143724|57.681353143724|57.681353143724|57.681353143724|57.681353143724|57.681353143724|57.486506731281|55.737225301805|53.442573926784||51.404389390652|51.404389390652|50.802705563114|50.735695296974|46.22886745847|-54.197912952012|-54.197912952012|-54.197912952012|-54.197912952012|-54.197912952012|-54.197912952012|-55.783342543251|-55.890360292469|-56.714655837375|-56.714655837375|-56.714655837375|-56.714655837375|-56.714655837375|-57.130172686399|-58.505747853187|-58.693608030641|-59.434009482423|-60.345338956029|-60.542019887667|-62.71607806495|-64.255309076344|-65.247771973119|-66.25425650754|-67.440012415722|-67.440012415722|-67.468348247557|-67.63429164498|-67.63429164498|-67.63429164498|-67.663656230425||-68.010729890902|-69.564699073455|-70.200123069993|-70.200123069993|-70.200123069993|-70.200123069993|-70.200123069993|-70.200123069993|-70.458228109196|-70.458228109196|-71.920087993449|-71.920087993449|-71.920087993449|-71.920087993449|-73.12049228649|-73.202082551319|-73.202082551319|-74.187761696249|-74.187761696249|-74.187761696249|-74.187761696249|-74.187761696249|-74.187761696249|-74.187761696249|-74.187761696249|-74.187761696249|-74.187761696249|-74.187761696249|-74.187761696249|-74.187761696249|-76.751957372459
00562|1152338|/equities/10x-genomics-inc|R1000GROWTH|42.647797591716|-48.552079571718|-48.552079571718|-48.552079571718|-48.552079571718|-48.552079571718|-48.552079571718|-48.552079571718|-48.552079571718|-48.552079571718|-48.552079571718|-48.552079571718|-48.734780734704|-48.734780734704|-48.734780734704|-48.734780734704|-49.218646413669|-49.600039568858|-52.464110788721||-54.758036830566|-54.758036830566|-56.76559790256|-56.921653339761|-56.921653339761|-56.921653339761|-57.090169029653|-58.26963348435|51.987805942795||51.987805942795|51.987805942795|51.207006247067|50.956673285723||50.383547091219|49.793530437387|49.481702562876|49.120781100136|48.537483949041|48.537483949041|48.537483949041|43.704148577955|43.579592280152|42.533744994214|42.533744994214|41.580826855821|41.210087777424|40.726524778413|40.726524778413|39.0141928419|38.608510657167|38.608510657167|38.190625446944|38.190625446944|38.190625446944||38.011806136931|37.960895148212|37.384329044481|35.507311304035|34.825689760773|34.825689760773|-40.027384966293|-40.027384966293|-40.027384966293|-40.027384966293|-40.027384966293|-40.027384966293|-40.027384966293|-40.027384966293|-40.027384966293|-40.027384966293|-41.357019610953|-41.357019610953|-42.48946676845|-43.11228902796|-43.11228902796|-43.11228902796|-43.11228902796|-43.11228902796|-43.11228902796|-43.11228902796|-43.11228902796|-43.11228902796|-43.11228902796|-43.11228902796|-43.11228902796|-43.11228902796|-43.11228902796|-43.134349801574|-43.845388812527|-44.360988637589|-45.094987044492|-45.758317454831|-46.658023551026|-46.658023551026|-46.658023551026|-46.735583308581|-47.302120848104|-48.091743543859|-49.631936897962|-52.293265093398|-52.358487593942|-53.693302513998|-53.693302513998|-53.693302513998|-53.693302513998|-53.693302513998|-53.693302513998|-54.585890003753|48.050823014896|48.050823014896|48.050823014896||48.050823014896|46.257580432539|44.459813287131|-51.390544799528|-51.390544799528|-51.390544799528|-51.390544799528|-51.390544799528|-51.390544799528|-51.43449877952|-51.43449877952|-52.863888202491|-53.942097595867|-55.377610448926|-56.330120779772|-57.859022910616|-59.285303123816|-60.730336727946|-60.843628952071|-62.927832785762|-63.302590254851|57.153404152013|57.153404152013|57.153404152013|57.153404152013|56.349892629095|54.967105243943|54.310806307702|54.310806307702|54.224228578043|53.022534459255|53.022534459255|52.960552430792|52.960552430792|52.960552430792|52.960552430792|52.960552430792|52.960552430792|52.355748295823|52.355748295823|52.355748295823|52.355748295823|52.355748295823||52.355748295823|52.355748295823|52.355748295823|52.355748295823|52.355748295823|52.355748295823|52.355748295823|52.355748295823|52.355748295823|52.355748295823||52.355748295823|51.570266941496|51.570266941496|50.461963259852|49.699975279182|49.699975279182|49.699975279182|49.699975279182|49.699975279182|49.699975279182|49.699975279182|49.699975279182|49.699975279182|49.699975279182||49.699975279182|49.699975279182|49.699975279182|49.699975279182|49.699975279182|49.068104509082|47.953674651245|47.953674651245|47.953674651245|47.953674651245|47.953674651245|47.953674651245|47.953674651245|47.953674651245|47.953674651245|47.953674651245|47.953674651245|47.953674651245|47.953674651245|47.953674651245|47.953674651245|47.953674651245|47.953674651245|47.953674651245|47.953674651245|47.953674651245|47.953674651245|47.953674651245|47.802237988688|47.583042463966|47.331715620566|47.261071987736|46.793515834994|46.793515834994|46.793515834994||46.793515834994|46.793515834994|46.793515834994|46.793515834994|46.793515834994|44.718903287458|42.710170463509|42.531878464244|42.531878464244|42.495260150168|42.495260150168|42.495260150168|42.495260150168|42.495260150168|42.495260150168|42.495260150168|42.495260150168|42.495260150168|42.495260150168|42.495260150168|42.495260150168|42.495260150168|42.495260150168|42.495260150168|42.495260150168|42.495260150168|42.495260150168|42.495260150168|42.495260150168|42.495260150168|42.495260150168
00563|15703|/equities/cognex-corp|R1000GROWTH|-38.402832314149|-38.402832314149|-38.402832314149|-38.402832314149|-38.933147320897|-39.232047805265|-39.232047805265|-39.654497739425|-40.520490247956|-40.520490247956|-40.543469839246|-40.543469839246|-40.543469839246|-40.543469839246|-40.543469839246|-40.543469839246|-40.543469839246|-40.543469839246|-40.831631374526||-41.194495942426|-41.194495942426|-41.194495942426|-41.194495942426|-41.194495942426|-41.194495942426|-41.206106161886|-42.426228178666|39.747846398919||39.747846398919|39.747846398919|39.747846398919|39.57524827914||39.261940362239|38.848550528689|38.848550528689|38.848550528689|38.751553970113|38.751553970113|37.781170798159|35.986847763777|35.986847763777|35.986847763777|35.986847763777|35.986847763777|35.986847763777|35.435664156543|35.427126331977|35.061250284703|34.891391519475|34.788761725876|34.352753275817|34.352753275817|34.352753275817||34.352753275817|34.352753275817|34.352753275817|34.352753275817|34.352753275817|34.352753275817|-37.332258640952|-37.332258640952|-37.332258640952|-37.332258640952|-37.332258640952|-37.332258640952|-37.332258640952|-37.332258640952|-37.332258640952|-37.332258640952|-37.332258640952|-37.332258640952|-37.332258640952|-37.812603671492|-38.191735911305|-39.005539443686|-39.609922112008|-39.609922112008|-40.372536011295|-40.97198244792|-42.001271915449|-42.001271915449|-42.001271915449|-43.243632528532|-44.109037634784|-44.339694390462|-44.339694390462|-44.339694390462|-44.339694390462|-44.339694390462|-44.429661417191|-44.702370580666|-44.702370580666|-44.702370580666|-44.702370580666|-44.843744419938|-45.337493418461|-45.589376942619|-45.589376942619|-45.998871642959|-45.998871642959|-45.998871642959|-45.998871642959|-45.998871642959|-45.998871642959|-45.998871642959|-46.765411834597|-47.179625277916|-48.037915288519|-48.792683136806|-49.642981119007||-49.830708878514|-49.830708878514|-49.830708878514|-49.830708878514|-49.830708878514|-49.830708878514|-49.830708878514|-49.830708878514|-49.830708878514|-49.830708878514|-50.290786523815|-50.679763126369|-51.575847307837|-52.144276795559|-52.904195769819|-53.277353335844|-53.277353335844|-53.277353335844|-54.019836692265|-54.351486290221|-54.753684300852|-54.753684300852|-55.880206287649|-56.525783314469|-57.749900580874|-57.749900580874|-57.749900580874|-57.749900580874|-58.162664573977|-59.532962553578|55.813288717989|55.813288717989|55.813288717989|55.2769856249|54.557763288938|54.207795176637|54.207795176637|53.299772299806|-56.506145070753|-56.506145070753|-56.506145070753|-56.506145070753|-56.506145070753||-56.506145070753|-56.506145070753|-56.506145070753|-56.506145070753|-56.506145070753|-56.506145070753|-56.506145070753|53.478988276704|53.478988276704|53.478988276704||53.478988276704|53.478988276704|53.478988276704|53.478988276704|52.952600607264|52.952600607264|52.952600607264|52.952600607264|52.952600607264|52.952600607264|52.952600607264|52.136908797227|52.136908797227|52.136908797227||50.893232853106|49.760259344502|49.517398965598|49.517398965598|49.517398965598|48.953220937253|48.516913093463|47.567400894049|46.921835115092|46.664526560856|46.664526560856|46.664526560856|46.377819652133|46.377819652133|46.377819652133|46.377819652133|46.377819652133|-50.044471066653|-50.044471066653|-50.044471066653|-50.044471066653|-50.044471066653|-50.044471066653|-50.724079018897|-50.900505868614|-50.900505868614|-50.900505868614|-50.900505868614|-50.900505868614|-50.900505868614|-50.900505868614|-50.900505868614|-50.900505868614|-50.900505868614|-50.900505868614||-50.900505868614|-51.266058889851|-51.266058889851|-51.266058889851|-51.266058889851|-51.266058889851|-51.266058889851|-51.266058889851|-51.55232028949|-51.55232028949|-51.55232028949|-51.55232028949|-51.55232028949|-51.55232028949|-51.55232028949|-51.55232028949|-51.55232028949|-51.937017158075|-51.937017158075|-52.141130133254|-52.830662792628|-52.830662792628|-52.830662792628|-52.830662792628|-52.830662792628|-52.830662792628|-52.830662792628|-52.830662792628|-52.830662792628|-52.830662792628|-53.985755883255
00564|17055|/equities/repligen-corp|R1000GROWTH/R1000VALUE|185.65845882995|183.90760986124|181.73458133047|178.24174960791|176.56563250685|176.56563250685|176.56563250685|176.56563250685|176.56563250685|176.56563250685|176.56563250685|168.36945484657|168.36945484657|168.36945484657|168.36945484657|168.36945484657|168.36945484657|168.36945484657|168.36945484657||168.36945484657|168.36945484657|168.36945484657|168.36945484657|168.36945484657|168.36945484657|168.36945484657|168.36945484657|168.36945484657||168.36945484657|168.36945484657|168.011093018|166.31904079908||165.76051343805|164.22668217428|161.9215866593|161.26767650369|161.26767650369|161.26767650369|161.26767650369|148.34936095083|145.62634408506|145.62634408506|145.62634408506|145.62634408506|145.62634408506|145.62634408506|145.62634408506|143.94957054899|143.94957054899|143.94957054899|143.72057296373|143.72057296373|142.85952198879||140.64669431995|138.00669830999|138.00669830999|138.00669830999|138.00669830999|138.00669830999|134.56162059265|127.95261042716|127.95261042716|127.95261042716|127.95261042716|125.29122631419|123.66053615531|121.3158746927|-136.93042076585|-136.93042076585|-136.93042076585|-136.93042076585|-139.44768872258|-142.82576714619|-151.29696317363|-158.19495948871|-161.43684301395|-161.43684301395|-161.43684301395|-161.43684301395|-167.08622194037|-167.08622194037|-167.08622194037|-167.08622194037|-167.08622194037|-167.08622194037|-167.08622194037|-167.08622194037|-167.08905946663|-167.83173457175|-168.43081676728|-171.04090555251|-174.81849481035|-174.81849481035|-174.81849481035|-174.81849481035|-174.81849481035|-174.81849481035|-174.81849481035|-174.81849481035|-174.81849481035|-174.81849481035|-174.81849481035|-174.81849481035|-174.81849481035|-176.0427708247|-177.52807187553|-177.52807187553|162.21078553712|162.21078553712|162.21078553712||162.21078553712|158.25754447023|156.02032105172|155.7961681946|155.7961681946|155.7961681946|155.7961681946|155.7961681946|155.7961681946|155.7961681946|155.7961681946|155.7961681946|155.7961681946|155.7961681946|155.7961681946|155.7961681946|155.7961681946|155.7961681946|155.7961681946|155.7961681946|155.7961681946|155.7961681946|155.7961681946|155.7961681946|155.7961681946|155.7961681946|155.7961681946|155.7961681946|155.7961681946|155.7961681946|145.07462444393|143.7333906679|143.7333906679|139.41000350632|-154.83013391487|-154.83013391487|-154.83013391487|-154.83013391487|-154.83013391487|-154.83013391487|-154.83013391487|-154.83013391487|-154.83013391487||-154.83013391487|-154.83013391487|-154.83013391487|-155.90404266772|-163.59671004015|-166.5057913749|-166.75420114383|-168.10106194664|-168.70119270485|-168.70119270485||154.75963390133|154.75963390133|154.75963390133|154.75963390133|154.75963390133|154.75963390133|154.75963390133|154.75963390133|154.75963390133|154.75963390133|154.75963390133|154.75963390133|154.75963390133|154.75963390133||150.91393721577|150.91393721577|150.91393721577|150.91393721577|-168.83752196539|-168.83752196539|-168.83752196539|-168.83752196539|-168.83752196539|-168.83752196539|-168.83752196539|-168.83752196539|-168.83752196539|-168.83752196539|-168.83752196539|-168.83752196539|-168.83752196539|-168.83752196539|-168.83752196539|-168.83752196539|-168.83752196539|-168.83752196539|-171.27835573873|-180.60373300668|160.71114437295|160.71114437295|160.71114437295|160.71114437295|160.71114437295|160.71114437295|160.71114437295|160.71114437295|158.23099276437|-178.78824298778|-178.78824298778||-178.78824298778|-180.53415497584|-181.94025340346|-181.94025340346|-181.94025340346|-181.94025340346|-181.94025340346|-181.94025340346|-181.94025340346|-181.94025340346|-187.99584277766|-192.95982279929|-193.87587516654|-193.87587516654|-193.87587516654|-193.87587516654|-193.87587516654|-193.87587516654|-193.87587516654|-193.98652742028|-200.36725719902|-202.66935300925|-202.66935300925|-202.66935300925|-202.66935300925|-202.66935300925|-202.66935300925|-203.14597712134|-203.14597712134|-203.14597712134|-203.14597712134
00565|1142207|/equities/dynatrace-holdings-llc|R1000GROWTH/R1000VALUE|-61.382262883679|-61.382262883679|56.331265711528|56.331265711528|56.331265711528|56.331265711528|56.331265711528|56.331265711528|56.331265711528|55.801961977992|55.48829909252|55.48829909252|55.48829909252|54.9777870287|54.9777870287|53.810874527195|53.047350670289|53.047350670289|53.047350670289||53.047350670289|52.00927774265|50.855309399793|-54.850253645162|-54.850253645162|-54.850253645162|-54.850253645162|-55.327416914017|52.618414169611||52.618414169611|52.618414169611|52.618414169611|52.346790797248||52.177692084268|52.177692084268|52.177692084268|52.177692084268|51.60134575627|51.487947834828|51.487947834828|51.487947834828|51.487947834828|51.241187516812|51.241187516812|51.241187516812|51.241187516812|51.166529480768|51.166529480768|50.484477166945|49.984419854277|49.899077132668|48.773696161338|48.412442764782|48.378514071481||48.378514071481|47.763159940628|47.763159940628|47.763159940628|47.763159940628|47.763159940628|47.763159940628|46.169343734216|45.218994326538|44.45332780938|44.309809855406|43.259231545069|-48.07341305258|-48.07341305258|-48.07341305258|-48.07341305258|-48.07341305258|-48.07341305258|-48.07341305258|-48.795182720843|-49.158455148605|-49.158455148605|-49.158455148605|-49.158455148605|-49.158455148605|-49.158455148605|-49.158455148605|-49.158455148605|-49.158455148605|-49.158455148605|-49.158455148605|-49.158455148605|-49.158455148605|-49.158455148605|-49.158455148605|-49.158455148605|-49.158455148605|-49.158455148605|-49.158455148605|-49.158455148605|-49.158455148605|-49.482728604108|-49.769047029261|-49.769047029261|-49.784070384777|-49.784070384777|-49.784070384777|-49.784070384777|-49.784070384777|-50.11449870056|-50.11449870056|-50.11449870056|-50.11449870056|-50.11449870056|-50.11449870056|-50.11449870056|-50.11449870056||-50.11449870056|-50.11449870056|-50.11449870056|-50.11449870056|-50.11449870056|-50.11449870056|-50.11449870056|-50.11449870056|-50.11449870056|-50.11449870056|-50.11449870056|-50.11449870056|-50.25999852227|-50.29694219217|-50.592713521424|-50.833293462797|-51.548101982589|-52.159281608259|-52.603367563525|-53.417304717512|-53.417304717512|-53.577283341588|-54.856427147323|50.979916805183|50.979916805183|50.928745985306|50.928745985306|50.928745985306|50.928745985306|50.928745985306|50.928745985306|50.928745985306|50.928745985306|50.928745985306|50.928745985306|50.89418342409|50.756873107591|50.674808688339|49.911475918222|48.359474997374|48.359474997374|48.12435639146|48.12435639146||48.12435639146|48.12435639146|48.12435639146|48.12435639146|48.12435639146|48.12435639146|48.12435639146|48.12435639146|48.12435639146|48.12435639146||48.12435639146|48.12435639146|48.12435639146|48.12435639146|48.12435639146|48.12435639146|48.12435639146|48.12435639146|48.12435639146|48.12435639146|48.12435639146|46.466885807813|46.240985714397|46.226095662074||45.584700888283|45.584700888283|45.584700888283|45.584700888283|45.198554694528|44.982837981509|44.560516695763|43.182467219632|43.182467219632|43.182467219632|43.018921943114|43.018921943114|42.0710681231|40.825952241948|40.798830548102|40.798830548102|40.035826605352|40.035826605352|40.035826605352|40.035826605352|40.035826605352|40.035826605352|40.035826605352|40.035826605352|40.035826605352|40.035826605352|40.035826605352|40.035826605352|40.017859902418|39.184565930936|38.995829531762|38.995829531762|38.995829531762|38.995829531762|38.995829531762||38.995829531762|38.995829531762|38.995829531762|38.708421439167|38.149354848858|-42.071467469596|-42.071467469596|-42.071467469596|-42.071467469596|-42.071467469596|-42.071467469596|-42.071467469596|-42.071467469596|-42.071467469596|-42.348589919458|-42.348589919458|-42.348589919458|-42.348589919458|-42.348589919458|-43.233988680718|-45.153875896531|-45.496527536266|-45.868260713805|-45.868260713805|-45.868260713805|-45.868260713805|-46.314732812499|42.494335845537|42.494335845537|42.494335845537|42.494335845537
00566|41254|/equities/apollo-globl-man|R1000GROWTH|100.44097419462|99.126027167741|98.998665558964|97.560738814837|96.427489877814|95.87832220514|95.483237919485|95.483237919485|95.201374143667|94.540220996082|93.925189093683|93.009102163419|92.411047902923|92.411047902923|92.411047902923|91.367830240309|90.39006165617|90.373844712935|90.373844712935||90.373844712935|90.373844712935|90.373844712935|89.655861364424|89.655861364424|89.234877753693|89.234877753693|89.234877753693|89.234877753693||89.234877753693|89.234877753693|89.234877753693|89.234877753693||89.234877753693|89.234877753693|89.234877753693|89.234877753693|88.212639676684|87.644600827554|86.715008155627|86.715008155627|86.561684917656|86.222291320465|86.222291320465|86.222291320465|86.222291320465|86.222291320465|86.222291320465|86.222291320465|86.222291320465|86.222291320465|85.394767913445|85.268052654041|85.268052654041||83.33505967433|82.184076874066|81.189974693682|81.189974693682|81.189974693682|81.189974693682|81.189974693682|78.564974577588|-85.464713183242|-85.464713183242|-85.464713183242|-85.464713183242|-85.464713183242|-85.464713183242|-85.464713183242|-85.464713183242|-85.464713183242|-87.19523651423|-87.486649325843|-88.854502787584|-89.430391009642|-89.582022541772|-89.582022541772|-89.582022541772|-92.311698138725|-93.350695286284|-93.350695286284|-93.350695286284|-93.642848214653|-93.642848214653|-93.642848214653|-93.642848214653|-93.642848214653|-93.642848214653|-93.642848214653|-93.642848214653|-93.935103108648|87.099040197319|87.099040197319|87.099040197319|87.099040197319|87.099040197319|87.099040197319|87.099040197319|87.099040197319|87.099040197319|86.482891240466|86.482891240466|86.480987724053|85.450633418397|85.450633418397|83.960919472725|83.370768967769|82.417267525087|82.224471141132|82.224471141132|82.224471141132||81.711076790792|81.282943785966|80.094050580463|79.131166226556|-84.729372292942|-84.729372292942|-84.729372292942|-84.729372292942|-84.729372292942|-84.729372292942|-84.729372292942|-84.729372292942|-85.737633049693|-86.494592786063|81.215758435935|81.215758435935|81.215758435935|81.215758435935|81.215758435935|81.215758435935|81.215758435935|78.944177328448|77.284754919718|77.284754919718|77.284754919718|77.145837545075|76.951211878211|76.951211878211|76.951211878211|76.951211878211|76.951211878211|76.951211878211|76.951211878211|76.496342920098|75.013939932582|75.013939932582|74.548270203004|73.575859680584|73.057332287546|73.057332287546|73.057332287546|73.057332287546|73.057332287546||73.057332287546|72.942132625623|72.942132625623|72.942132625623|72.942132625623|72.942132625623|72.942132625623|72.942132625623|72.942132625623|72.942132625623||72.942132625623|72.364681307523|71.610420297746|70.33268745648|68.981318243203|68.543687564198|67.414095699858|66.715104434304|65.868104454999|64.93773936908|64.215818401625|62.498132913698|62.047369446345|61.396799791729||60.264224093132|59.890603261301|59.890603261301|59.890603261301|59.886784453203|-64.870315312615|-64.870315312615|-64.870315312615|-64.870315312615|-64.870315312615|-64.870315312615|-64.870315312615|-64.870315312615|-64.870315312615|-64.870315312615|-64.870315312615|-64.870315312615|60.304087194839|60.304087194839|60.304087194839|60.304087194839|60.304087194839|60.304087194839|60.304087194839|60.304087194839|60.304087194839|60.304087194839|60.304087194839|60.304087194839|59.413985500776|59.123871337532|-64.856060108636|-64.856060108636|-64.856060108636|-64.856060108636||-64.856060108636|-64.856060108636|-64.856060108636|-64.856060108636|-64.856060108636|-64.856060108636|-64.856060108636|-64.856060108636|-64.856060108636|-64.856060108636|-65.515828371845|-65.515828371845|-65.515828371845|-65.515828371845|-65.755645170038|-65.84641276444|-65.84641276444|-66.776744596323|-66.776744596323|-71.483050814559|66.928757103234|66.928757103234|66.928757103234|66.928757103234|66.717861569949|66.717861569949|66.717861569949|66.717861569949|66.717861569949|66.717861569949|66.717861569949
00567|16812|/equities/on-semiconductor|R1000GROWTH/R1000VALUE|73.055703925258|71.218560323855|69.726130144287|69.726130144287|69.726130144287|-77.044301094292|-77.684778281581|-78.861977970746|-79.507618183607|-79.507618183607|-79.507618183607|-79.507618183607|-79.507618183607|-79.507618183607|-79.507618183607|-79.507618183607|-79.507618183607|-79.507618183607|-81.499316580554||-82.205504717054|-82.523671165243|-82.77652042788|-83.830712830166|-83.830712830166|-83.830712830166|-84.331074965376|78.638266566252|78.638266566252||78.638266566252|78.638266566252|78.638266566252|78.105020102367||78.039841107239|78.039841107239|78.039841107239|78.039841107239|78.039841107239|78.039841107239|76.778199544339|72.538002189429|71.486113001275|71.436233548509|69.978318139565|68.42924215689|-74.993212021798|-74.993212021798|-74.993212021798|-74.993212021798|-74.993212021798|-74.993212021798|-74.993212021798|-75.419121094776|-75.485420331494||-75.485420331494|-75.485420331494|-75.485420331494|-75.485420331494|-75.485420331494|-75.485420331494|-75.485420331494|-75.485420331494|-75.485420331494|-75.485420331494|-76.327854902551|-76.327854902551|-76.327854902551|-76.327854902551|-76.327854902551|-76.327854902551|-76.870393522366|-83.078213753285|-92.158921958082|-92.158921958082|-92.158921958082|-93.74262048123|-93.74262048123|-95.6687439958|-98.034160300509|-98.6571566295|-98.6571566295|-98.6571566295|-98.6571566295|-98.6571566295|-98.6571566295|-98.6571566295|-98.6571566295|-98.6571566295|-98.6571566295|-99.086838478443|-100.27466615126|-100.27466615126|-100.27466615126|-100.27466615126|-100.27466615126|-100.27466615126|90.386673369331|90.386673369331|90.386673369331|90.386673369331|90.386673369331|90.386673369331|90.386673369331|90.386673369331|90.386673369331|90.386673369331|90.386673369331|90.386673369331|90.386673369331|90.386673369331|89.999045434697||89.999045434697|-99.304228452419|-99.304228452419|-99.304228452419|-99.304228452419|-99.304228452419|-99.304228452419|-99.304228452419|-99.304228452419|-99.304228452419|-99.304228452419|-100.84414233496|-102.99177444567|-105.06317104884|-105.29596672663|-105.35251406176|-108.90713308634|-109.72462292051|99.707108932575|99.707108932575|99.707108932575|99.707108932575|99.707108932575|99.707108932575|99.707108932575|95.264795200038|95.264795200038|95.264795200038|95.264795200038|95.264795200038|95.264795200038|95.264795200038|95.264795200038|95.264795200038|93.161992276165|92.639716691942|92.496069558429|90.426859361118|88.481342401975|87.957881960781|87.957881960781|87.957881960781|87.957881960781||87.957881960781|85.95453011715|83.523455484306|83.323282091259|82.775342987151|82.775342987151|82.775342987151|82.775342987151|82.775342987151|82.775342987151||82.775342987151|82.775342987151|82.775342987151|82.775342987151|80.375304379033|80.067187347921|80.067187347921|80.067187347921|77.15164204299|77.15164204299|77.15164204299|77.15164204299|77.15164204299|77.15164204299||77.15164204299|77.15164204299|77.15164204299|77.15164204299|77.15164204299|77.15164204299|77.15164204299|75.404600150713|75.035109634011|73.273178015384|73.040753587785|71.69166860603|71.69166860603|71.69166860603|71.69166860603|70.289546527309|70.289546527309|70.289546527309|70.14979038177|67.215557309633|-77.07619713971|-77.07619713971|-79.392997839152|-80.03499402172|-81.475551490062|-81.754499519394|-82.605554038204|-84.034525869725|-84.034525869725|-84.034525869725|-84.034525869725|-84.034525869725|-84.034525869725|-84.034525869725|-84.034525869725||-84.034525869725|-84.034525869725|-84.034525869725|-84.034525869725|-84.034525869725|-84.034525869725|-84.034525869725|-84.034525869725|-84.034525869725|-84.034525869725|-84.034525869725|-84.034525869725|-84.034525869725|-84.034525869725|-84.034525869725|-84.034525869725|-84.034525869725|-84.034525869725|-84.034525869725|-84.034525869725|-84.034525869725|-84.034525869725|-84.034525869725|-84.034525869725|-84.034525869725|-84.034525869725|-85.538466028059|-85.538466028059|-85.538466028059|-85.538466028059|76.91383782897
00568|1008761|/equities/floor-decor-holdings|R1000GROWTH|-110.89956407065|-110.89956407065|-110.89956407065|-110.89956407065|-110.89956407065|-110.89956407065|-110.89956407065|-110.89956407065|-110.89956407065|-110.89956407065|-110.89956407065|-110.89956407065|-110.89956407065|-110.89956407065|-110.89956407065|-110.89956407065|-110.89956407065|-110.89956407065|-112.1455761538||-113.71391728207|-113.71391728207|-113.71391728207|-113.71391728207|-113.71391728207|-113.71391728207|-113.71391728207|-115.19628538339|107.06013235186||107.06013235186|107.06013235186|107.06013235186|106.47609344163||104.94971609821|104.85551400438|103.34057516803|103.06563838047|101.85535594615|101.85535594615|99.986507539319|93.506990704254|93.506990704254|93.506990704254|92.011381239047|91.759174870507|91.313527583034|88.997624313575|88.997624313575|84.944580620905|84.277482455626|84.277482455626|83.909703830497|83.130228682377|82.488031886262||82.304480789152|80.985678929418|80.985678929418|79.753259943955|79.278064196896|78.14840257785|-86.328996069288|-86.328996069288|-86.328996069288|-86.328996069288|-86.328996069288|-86.328996069288|-86.328996069288|-86.328996069288|-86.328996069288|-86.328996069288|-86.328996069288|-86.328996069288|-86.328996069288|-87.097221143882|-88.225796337305|-90.40032812774|-91.421394050119|-91.421394050119|-91.710975376511|-91.710975376511|-91.710975376511|-91.710975376511|-91.710975376511|-93.062370313401|-93.062370313401|-93.062370313401|-93.062370313401|-93.062370313401|-93.062370313401|-94.660686507484|-96.291319545398|-96.391497320323|-96.391497320323|-96.391497320323|-96.391497320323|-97.423332526053|-97.907592695913|-97.997326658789|-99.533422680502|-99.654034956743|-99.654034956743|-100.42226426739|-101.81529466464|-102.20662743165|-102.20662743165|-102.83847487319|-102.85324100051|-102.85324100051|-104.73372702843|-104.73372702843|-104.73372702843||-104.73372702843|-104.73372702843|-104.73372702843|-104.73372702843|-104.73372702843|-104.73372702843|-106.98469686779|-107.4173378919|-107.4173378919|-107.8414095859|-107.8414095859|-110.1693436283|-113.44760859213|-113.81081181644|-113.81081181644|-113.92233140479|-113.92233140479|-113.92233140479|-113.92233140479|-113.92233140479|-113.92233140479|106.4720886626|106.4720886626|106.4720886626|106.4720886626|105.39401785419|105.39401785419|105.39401785419|105.39401785419|105.39401785419|105.39401785419|105.39401785419|105.39401785419|103.53961363548|103.53961363548|103.53961363548|103.53961363548|102.4523483991|97.704831096791|94.92712886652|94.92712886652|94.92712886652|94.92712886652||94.92712886652|93.746823600408|93.746823600408|93.746823600408|90.472581337422|89.166416793363|89.166416793363|89.166416793363|89.166416793363|89.166416793363||89.166416793363|89.166416793363|89.166416793363|89.166416793363|-97.807805444979|-97.807805444979|-97.807805444979|-97.807805444979|-97.807805444979|-97.807805444979|-97.807805444979|-97.807805444979|-97.807805444979|-97.807805444979||-97.807805444979|-97.807805444979|-97.807805444979|-97.807805444979|-97.807805444979|-97.807805444979|-98.218863941547|-98.218863941547|-98.218863941547|91.184993779198|91.184993779198|91.184993779198|91.184993779198|91.184993779198|91.184993779198|91.184993779198|91.184993779198|91.184993779198|91.184993779198|91.184993779198|91.184993779198|91.184993779198|91.184993779198|91.184993779198|91.184993779198|91.184993779198|91.184993779198|91.184993779198|91.184993779198|90.091795422185|90.091795422185|90.091795422185|90.091795422185|90.091795422185|90.091795422185||90.091795422185|90.091795422185|90.091795422185|88.813109585034|87.86678949593|-97.373767763192|-97.373767763192|-97.373767763192|-97.373767763192|-97.373767763192|-97.373767763192|-97.373767763192|-97.373767763192|-97.373767763192|-97.373767763192|-97.373767763192|-97.373767763192|-97.373767763192|-97.373767763192|-97.373767763192|-98.874187793792|-98.96326355411|-99.781239949738|-99.781239949738|-99.781239949738|-99.781239949738|-102.59397516588|-102.59397516588|-102.59397516588|-102.59397516588|-102.59397516588
00569|16535|/equities/lpl-investment-ho|R1000GROWTH|231.13412831767|231.13412831767|231.13412831767|231.13412831767|231.13412831767|231.13412831767|228.02548512748|228.02548512748|228.02548512748|227.15908405285|227.15908405285|226.8408847487|226.8408847487|226.8408847487|223.26153603263|222.06892438141|219.24037301528|219.24037301528|219.24037301528||219.24037301528|219.24037301528|219.24037301528|219.24037301528|219.24037301528|219.24037301528|-232.94891993971|-232.94891993971|-232.94891993971||-232.94891993971|-232.94891993971|-232.94891993971|-232.94891993971||-232.94891993971|-232.94891993971|-232.94891993971|-232.94891993971|-232.94891993971|-232.94891993971|-233.37922211306|-233.37922211306|-233.37922211306|-233.37922211306|-233.37922211306|-233.37922211306|-234.7529569456|-234.7529569456|-234.7529569456|-234.7529569456|-234.7529569456|-234.7529569456|-234.7529569456|-234.7529569456|-234.7529569456||-234.7529569456|-234.7529569456|-234.7529569456|-234.7529569456|-234.7529569456|-234.7529569456|-234.7529569456|-234.7529569456|-234.7529569456|-234.7529569456|-234.7529569456|-234.7529569456|-234.7529569456|-234.7529569456|-234.7529569456|-234.7529569456|-234.7529569456|-234.7529569456|-234.7529569456|-234.7529569456|-234.7529569456|-238.00940257411|-238.84044235393|-242.57715996818|-247.01412704701|-247.01412704701|-247.01412704701|-247.01412704701|-247.01412704701|-247.01412704701|-248.23622665988|-248.23622665988|-248.23622665988|-248.23622665988|-248.23622665988|-248.23622665988|-248.23622665988|234.45419796118|234.45419796118|234.45419796118|234.45419796118|234.45419796118|234.45419796118|234.45419796118|234.45419796118|234.45419796118|234.45419796118|231.3924065594|231.3924065594|230.22089990025|227.89369364188|227.07098787123|227.07098787123|223.06248238676|220.23497934467|218.2472284827|218.2472284827||218.05184180915|218.05184180915|218.05184180915|218.05184180915|218.05184180915|-236.59434920982|-236.59434920982|-236.59434920982|-236.59434920982|-236.59434920982|-236.59434920982|-236.59434920982|221.34871300682|221.34871300682|221.34871300682|221.34871300682|221.34871300682|221.34871300682|221.34871300682|221.34871300682|221.34871300682|221.34871300682|221.34871300682|221.34871300682|221.34871300682|221.34871300682|221.34871300682|221.34871300682|216.73495069063|215.51296815211|215.51296815211|215.17691346599|213.9629652389|213.8541198713|208.28607811289|208.28607811289|208.28607811289|208.28607811289|208.28607811289|207.783647235|207.783647235|204.19127070437|203.38119811788||203.38119811788|201.02606200924|199.05395337994|195.77350766853|194.84356263164|193.1893483421|193.1893483421|193.1893483421|193.1893483421|192.30364242267||192.30364242267|190.20150095304|186.12768239228|-205.39843368425|-205.39843368425|-205.39843368425|-205.39843368425|-205.39843368425|-205.39843368425|-205.39843368425|-205.39843368425|-205.39843368425|-205.39843368425|-205.39843368425||-205.39843368425|-205.39843368425|-205.39843368425|-205.39843368425|-205.39843368425|-205.39843368425|-205.39843368425|-205.39843368425|-205.39843368425|-205.39843368425|-205.39843368425|-205.39843368425|-205.39843368425|-205.39843368425|-205.39843368425|-205.39843368425|-205.39843368425|-212.87441424078|-212.87441424078|-212.87441424078|-212.87441424078|-212.87441424078|-212.87441424078|-212.87441424078|-212.87441424078|-212.87441424078|-212.87441424078|-212.87441424078|-212.87441424078|-212.87441424078|-212.87441424078|-212.87441424078|-212.87441424078|-212.87441424078|-212.87441424078||-212.87441424078|-212.87441424078|-218.50213303772|-223.22615968085|-225.01775531081|-225.48805426787|-226.22881673431|-226.22881673431|-226.22881673431|-226.22881673431|-227.51260972273|-227.51260972273|-227.51260972273|-227.51260972273|-227.51260972273|-227.51260972273|-227.51260972273|-243.82067262079|-244.46769037673|-258.40076881458|235.60219614319|235.60219614319|235.60219614319|235.60219614319|235.60219614319|234.7185512363|232.43227850719|230.97686690007|229.07563505551|229.07563505551|229.07563505551
00570|1076697|/equities/avalara-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00571|13845|/equities/gamestop-corp|R1000GROWTH|-16.029705523066|-16.029705523066|-16.029705523066|-16.029705523066|-16.05880039455|-16.05880039455|-16.05880039455|-16.222483017142|-16.222483017142|-16.222483017142|-16.222483017142|-16.222483017142|-16.222483017142|-16.222483017142|-16.222483017142|-16.222483017142|-16.222483017142|-16.222483017142|-16.711092633335||-17.608435968921|14.98876914765|14.98876914765|14.98876914765|14.98876914765|14.98876914765|14.98876914765|14.98876914765|14.98876914765||14.98876914765|14.98876914765|14.601470944898|14.237531670576||14.237531670576|14.237531670576|14.237531670576|14.237531670576|14.177813645475|13.734892761567|13.571646703458|13.502774498955|13.502774498955|13.502774498955|13.502774498955|13.502774498955|13.502774498955|13.502774498955|13.502774498955|13.502774498955|13.502774498955|13.502774498955|-13.740895544433|-13.740895544433|-13.957939504411||-14.084989111085|-14.084989111085|-14.084989111085|-14.084989111085|-14.084989111085|-14.084989111085|-14.084989111085|-14.084989111085|-14.541099540016|-14.884115120616|-14.884115120616|-14.884115120616|-14.884115120616|-14.884115120616|-14.884115120616|-14.884115120616|-14.884115120616|-14.884115120616|-15.262072029871|-15.435834221308|-15.435834221308|-15.435834221308|-15.435834221308|-15.562943240086|-15.562943240086|-16.144430924432|-16.666679118493|-16.74475439215|-17.132226553497|-17.212099125968|-17.212099125968|-17.212099125968|-17.212099125968|-17.212099125968|-17.212099125968|-17.258999033092|-17.616827138395|-18.494952078364|16.353391833771|16.353391833771|16.353391833771|16.353391833771|16.353391833771|16.353391833771|16.353391833771|16.353391833771|16.353391833771|16.353391833771|16.353391833771|16.353391833771|16.353391833771|16.353391833771|16.353391833771|16.353391833771|16.353391833771|16.353391833771|16.353391833771||-18.907126302928|-18.907126302928|-18.907126302928|-18.907126302928|-18.907126302928|-18.907126302928|-18.907126302928|-19.429029221237|-20.358366271854|-20.676901772435|-20.676901772435|-20.911557147696|-21.393397169858|-21.892108420034|-21.985120432796|-22.516243874168|-22.544717191695|-22.933573695288|-23.131471073479|-23.423300544256|-23.431393149123|-23.431393149123|-23.431393149123|21.286100235831|21.286100235831|21.286100235831|21.286100235831|21.286100235831|21.286100235831|21.286100235831|21.286100235831|21.286100235831|21.286100235831|21.286100235831|21.286100235831|21.286100235831|21.286100235831|21.286100235831|21.286100235831|21.286100235831|21.286100235831|21.286100235831|21.286100235831||21.286100235831|21.286100235831|21.286100235831|21.171501776901|21.171501776901|21.171501776901|21.171501776901|21.171501776901|21.171501776901|21.171501776901||21.171501776901|21.171501776901|21.171501776901|21.171501776901|-25.841236666278|-25.841236666278|-25.841236666278|22.489736791633|21.864858351841|21.864858351841|21.681509877459|21.264825174858|21.264825174858|20.884806550928||20.472253607386|20.472253607386|20.472253607386|20.472253607386|20.472253607386|20.472253607386|20.472253607386|19.98167080203|19.330467799409|18.59318013004|18.461000298908|18.461000298908|-20.873063872499|-20.873063872499|-20.873063872499|-20.873063872499|-20.873063872499|-20.873063872499|-20.873063872499|-21.518404031509|-21.729545564703|-21.729545564703|-21.73496084219|-22.387179586686|-22.969087306435|-23.310097897246|-23.919551968789|20.96565576872|20.96565576872|20.96565576872|20.96565576872|20.96565576872|20.96565576872|20.96565576872|20.96565576872||20.96565576872|20.96565576872|20.96565576872|20.96565576872|20.96565576872|20.96565576872|20.96565576872|20.96565576872|20.96565576872|20.96565576872|20.96565576872|20.96565576872|-19.36286607467|-19.36286607467|-19.36286607467|-19.36286607467|-19.36286607467|-20.023579340101|-20.06461538752|-20.505778147999|-21.175520396037|17.7786825184|17.7786825184|17.7786825184|17.7786825184|17.7786825184|17.7786825184|17.7786825184|17.7786825184|17.7786825184|17.7786825184
00572|8280|/equities/las-vegas-sands|R1000GROWTH|50.274265020291|50.274265020291|49.243350259905|48.187612154356|47.530129993239|47.530129993239|47.530129993239|47.530129993239|47.530129993239|47.530129993239|47.530129993239|47.530129993239|47.530129993239|47.530129993239|47.530129993239|47.530129993239|47.530129993239|47.530129993239|47.530129993239||47.530129993239|47.530129993239|47.530129993239|47.530129993239|47.530129993239|47.370308311932|47.370308311932|47.370308311932|46.724786555494||46.223928861844|45.991720168498|45.991720168498|45.991720168498||45.429224709077|45.429224709077|45.429224709077|45.429224709077|45.429224709077|45.429224709077|45.429224709077|44.633027106968|-48.050297669071|-48.050297669071|-48.050297669071|-48.050297669071|-48.417278394162|-48.417278394162|-49.103887571701|-49.103887571701|-49.103887571701|-49.103887571701|46.530141779884|46.530141779884|46.530141779884||46.530141779884|46.363630578216|46.363630578216|46.363630578216|46.363630578216|46.363630578216|45.706122440505|45.706122440505|45.706122440505|45.706122440505|45.706122440505|45.706122440505|45.706122440505|45.631803135528|44.499780447895|44.176239614045|44.176239614045|44.176239614045|-47.650030041352|-47.650030041352|-47.650030041352|-47.650030041352|-47.650030041352|-47.650030041352|-47.650030041352|-47.650030041352|-47.650030041352|-47.650030041352|-47.650030041352|-47.650030041352|-47.650030041352|-47.650030041352|-47.650030041352|-47.650030041352|-47.650030041352|-48.031141387771|-48.834324425404|-48.877508768374|-48.877508768374|-48.877508768374|-48.877508768374|-48.877508768374|-48.877508768374|-49.975285248551|-50.064207823844|-51.88661933803|-52.107910324726|-52.447678859138|-52.542699291865|-52.66960081956|-52.66960081956|-53.040668009621|-53.057964005848|-53.449402348621|-54.762670641059|-55.781746048524|-56.588151984656||-56.588151984656|-56.588151984656|-56.588151984656|-56.588151984656|-56.588151984656|-56.588151984656|-56.888931501338|-56.888931501338|-56.888931501338|-56.903658165345|-57.049621014473|-57.64457703153|-58.228420051377|-59.107689522418|-60.004099579556|-60.483723238555|-61.469795379575|-61.469795379575|-61.469795379575|-61.738008934615|-61.738008934615|-61.738008934615|-61.738008934615|-61.738008934615|-61.738008934615|-61.738008934615|-61.738008934615|-61.738008934615|-61.738008934615|-61.739175644581|-61.78352890088|-62.30467902371|56.703639886501|56.703639886501|56.703639886501|56.703639886501|56.442935411271|54.926594884458|-58.61816414046|-58.61816414046|-58.61816414046|-58.61816414046|55.21686479646||55.21686479646|55.21686479646|55.21686479646|55.21686479646|55.21686479646|55.21686479646|55.21686479646|55.21686479646|55.21686479646|55.21686479646||55.21686479646|55.21686479646|55.21686479646|-59.443786073515|-59.443786073515|-59.443786073515|-59.443786073515|-59.443786073515|-59.443786073515|-59.443786073515|-59.443786073515|-59.443786073515|-59.443786073515|-60.552541336295||-60.787129191864|-60.787129191864|-60.787129191864|-62.384898269959|-63.913295819497|-63.913295819497|-63.913295819497|-63.913295819497|-63.913295819497|59.878770478616|59.878770478616|59.878770478616|59.878770478616|59.878770478616|59.878770478616|59.878770478616|59.878770478616|59.878770478616|59.878770478616|59.878770478616|58.51273305717|58.51273305717|58.51273305717|58.51273305717|58.51273305717|57.5645490554|57.5645490554|54.975555526257|54.975555526257|54.780193536899|54.780193536899|54.780193536899|54.780193536899|54.780193536899|54.780193536899||54.780193536899|54.780193536899|54.780193536899|54.780193536899|-58.65891254307|-58.65891254307|-58.65891254307|-58.65891254307|-58.65891254307|-58.65891254307|-58.65891254307|-58.65891254307|-58.65891254307|-58.65891254307|-58.65891254307|-58.65891254307|-58.65891254307|55.834121146115|55.834121146115|55.834121146115|55.834121146115|55.834121146115|55.834121146115|55.834121146115|55.834121146115|54.789025216536|54.464353248686|54.464353248686|54.464353248686|54.464353248686|54.464353248686
00573|31022|/equities/caesars-entertainment-corp|R1000GROWTH/R1000VALUE|-47.589127536695|-47.589127536695|-47.589127536695|-47.589127536695|-47.589127536695|-48.176808670804|43.424482805686|43.424482805686|43.424482805686|43.424482805686|43.424482805686|43.424482805686|43.424482805686|43.424482805686|43.424482805686|43.424482805686|43.424482805686|43.424482805686|43.424482805686||43.424482805686|43.424482805686|43.424482805686|43.424482805686|43.424482805686|43.424482805686|43.424482805686|43.424482805686|43.424482805686||43.424482805686|43.424482805686|43.424482805686|43.424482805686||43.424482805686|43.424482805686|43.424482805686|43.424482805686|43.424482805686|43.424482805686|43.424482805686|42.145854285836|42.145854285836|42.145854285836|42.145854285836|42.145854285836|42.145854285836|42.145854285836|42.145854285836|41.988211259205|41.988211259205|41.988211259205|41.988211259205|41.988211259205|41.960791703682||41.884352494855|41.512715565299|41.512715565299|41.166456793691|41.166456793691|41.166456793691|39.449951382638|-44.542654892449|-44.542654892449|-44.542654892449|-44.542654892449|-44.542654892449|-44.542654892449|-44.542654892449|-44.542654892449|-44.542654892449|-44.542654892449|-44.542654892449|-44.542654892449|-44.542654892449|-45.142393002515|-46.869421990327|-46.869421990327|-46.869421990327|-48.246023848777|-48.669469730859|-49.019285640605|-49.019285640605|-49.076983409334|-49.195637071524|-49.195637071524|-49.195637071524|-49.195637071524|-49.195637071524|-49.195637071524|-49.951261878449|-51.073983928471|-51.073983928471|-51.073983928471|-51.073983928471|-51.073983928471|-51.073983928471|-51.073983928471|-52.475536316533|-53.872896585088|-55.251675934975|-55.251675934975|-56.566427077779|-56.566427077779|-56.566427077779|-56.566427077779|-56.566427077779|-56.566427077779|-56.566427077779|-56.566427077779|-56.566427077779|-56.566427077779||-56.566427077779|-56.566427077779|-56.566427077779|-56.566427077779|-56.566427077779|-56.566427077779|-56.566427077779|-56.566427077779|-56.566427077779|-56.929364564163|-57.270405427331|-58.503228761216|-59.333587224241|53.719640997722|53.719640997722|53.719640997722|53.719640997722|53.719640997722|53.719640997722|53.719640997722|53.719640997722|53.719640997722|53.719640997722|53.719640997722|53.719640997722|53.719640997722|53.719640997722|53.719640997722|52.540157613571|52.196843157671|51.84926903078|51.646598749066|51.646598749066|49.271279754227|49.271279754227|49.271279754227|49.271279754227|48.127422798547|46.398802744981|46.262399219052|46.262399219052|46.262399219052|46.262399219052||46.262399219052|45.793497428382|-50.320894363071|-50.320894363071|-50.320894363071|-50.320894363071|-50.320894363071|45.277655849388|45.277655849388|45.277655849388||45.277655849388|45.277655849388|45.277655849388|45.277655849388|44.076839086668|43.426487204385|42.954368764177|42.954368764177|41.473186049213|39.790206204244|-45.930689335757|-45.930689335757|-45.930689335757|-46.691750009185||-46.691750009185|-46.691750009185|-46.691750009185|-46.691750009185|-46.691750009185|-46.691750009185|-46.691750009185|-46.691750009185|-46.691750009185|-46.691750009185|-46.691750009185|-46.691750009185|-46.691750009185|-46.691750009185|-46.691750009185|-46.691750009185|-46.691750009185|-46.691750009185|-46.691750009185|-46.691750009185|-46.691750009185|-46.691750009185|-46.691750009185|-47.841667448289|43.32824603427|43.32824603427|43.32824603427|43.32824603427|43.32824603427|43.32824603427|43.32824603427|43.32824603427|43.32824603427|43.32824603427|43.32824603427||43.32824603427|43.32824603427|43.32824603427|43.32824603427|42.488467442863|-48.522147121062|-48.522147121062|-48.522147121062|-48.522147121062|-48.522147121062|-49.715718523253|-50.574733022819|-50.574733022819|-50.574733022819|-50.574733022819|-51.444979295773|-51.444979295773|-52.6207729034|-52.6207729034|-54.79863566076|47.791302965762|47.791302965762|47.791302965762|47.791302965762|47.791302965762|47.791302965762|47.791302965762|47.791302965762|47.791302965762|47.791302965762|47.791302965762
00574|20861|/equities/dominos-pizza-inc|R1000GROWTH/R1000VALUE|411.87064170706|411.87064170706|411.87064170706|411.87064170706|411.87064170706|411.87064170706|411.87064170706|411.87064170706|411.87064170706|404.69840250497|404.69840250497|404.69840250497|404.69840250497|404.69840250497|404.69840250497|402.47683897731|402.47683897731|400.61977842911|395.40616182336||392.38421569084|392.38421569084|392.38421569084|392.38421569084|392.38421569084|392.38421569084|392.38421569084|392.38421569084|392.38421569084||392.38421569084|392.33303255743|390.13224659701|388.58084128455||387.19704885566|382.63155581218|382.63155581218|382.63155581218|377.6082671095|377.6082671095|377.6082671095|376.77523511989|376.77523511989|376.77523511989|376.77523511989|376.77523511989|376.13850157555|376.13850157555|376.13850157555|369.87528041001|367.76920533838|367.20911731391|362.15734375482|358.87863716208|358.87863716208||358.87863716208|358.87863716208|358.87863716208|358.87863716208|358.87863716208|358.87863716208|357.12128134925|349.35491217163|349.35491217163|345.41262693202|345.41262693202|344.47958744671|339.44119674526|-363.46230783746|-363.46230783746|-363.46230783746|-363.46230783746|-364.40978506191|-368.65755333485|-373.56755600574|-375.99006978085|-375.99006978085|-375.99006978085|-376.21952503048|-376.86935247955|-376.86935247955|-376.86935247955|-376.86935247955|-376.86935247955|-376.86935247955|-376.86935247955|-376.86935247955|-376.86935247955|-377.81880161031|-390.04551836366|-391.77031099923|-396.0136634258|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331||376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|376.21287058331|375.39749597225|375.39749597225|375.39749597225|375.39749597225|375.39749597225|375.39749597225|375.39749597225|375.39749597225|373.21427571678|371.28302465439|368.71974334888|368.71974334888|368.71974334888|368.71974334888|368.71974334888|368.71974334888|368.71974334888|368.71974334888|368.71974334888|368.71974334888|328.46834818712|325.63703862154|318.2578356103|316.27387819553|316.27387819553||316.27387819553|315.9304111298|314.55795338164|314.55795338164|314.55795338164|314.55795338164|314.55795338164|314.55795338164|314.55795338164|314.55795338164||314.55795338164|302.9604921607|-309.5485906693|-309.5485906693|-309.5485906693|-309.5485906693|-309.5485906693|-309.5485906693|-309.5485906693|-309.5485906693|-309.5485906693|-309.5485906693|-309.5485906693|-316.02843285629||-322.0742675546|-322.0742675546|-322.0742675546|-322.0742675546|-322.0742675546|-322.0742675546|-322.0742675546|-322.0742675546|-322.59751041766|-325.69640338019|-326.99269090312|-327.55483315407|-329.08759469919|-330.35900211259|-334.74046770648|-336.67313690749|-336.67313690749|-336.67313690749|-336.67313690749|-341.34172693116|315.10813558284|315.10813558284|315.10813558284|313.97470348226|313.97470348226|313.97470348226|313.97470348226|313.97470348226|313.97470348226|313.97470348226|313.97470348226|312.09579707253|312.09579707253|312.09579707253|309.94200230824||309.81944890802|309.80327527595|309.04308994691|308.86741078244|308.86741078244|-329.5394280678|-329.5394280678|-329.5394280678|-329.5394280678|-329.5394280678|-329.5394280678|-329.5394280678|-329.5394280678|-329.5394280678|-329.5394280678|-329.5394280678|-329.5394280678|-329.5394280678|-329.5394280678|-329.5394280678|-329.5394280678|-329.5394280678|-329.5394280678|-329.5394280678|-329.5394280678|-329.5394280678|-329.5394280678|-329.5394280678|-332.3432491362|-341.26940876245|-347.90812467203
00575|16932|/equities/ptc|R1000GROWTH|176.49019922035|176.49019922035|176.49019922035|176.49019922035|176.49019922035|176.49019922035|176.49019922035|176.49019922035|176.49019922035|175.65911434775|172.95592052725|172.95592052725|172.95592052725|171.07435112295|170.05538983143|-175.15151321619|-175.15151321619|-175.15151321619|-175.15151321619||-175.15151321619|-175.15151321619|-175.15151321619|-175.15151321619|-175.15151321619|-175.15151321619|-175.98885571772|-175.98885571772|-177.32069970216||168.7441409851|168.7441409851|168.7441409851|167.85015146212||165.67989563364|164.74309964166|164.74309964166|164.74309964166|163.51039764601|162.89293450468|161.01437472362|160.89930151854|160.47200477293|159.49217995197|156.18600981534|153.50406458974|152.67636747493|151.40374872567|150.61750075422|149.47444202726|148.13604706994|147.65671676256|146.98837688937|146.98837688937|146.98837688937||146.98837688937|146.98837688937|145.46458210961|145.10699329214|145.10699329214|145.10699329214|144.03860409875|142.35567827378|139.58234944945|139.58234944945|139.13604827066|138.09338903581|136.15487999557|134.24931107228|130.69254998798|-145.22470972055|-145.22470972055|-145.22470972055|-145.22470972055|-145.22470972055|-145.22470972055|-145.22470972055|-145.22470972055|137.62848028603|137.62848028603|137.62848028603|137.43941809803|-144.74330703107|-144.74330703107|-144.74330703107|-144.74330703107|-144.74330703107|-144.74330703107|-144.74330703107|-144.74330703107|-144.74330703107|-144.74330703107|-144.74330703107|-144.74330703107|-144.74330703107|-144.74330703107|-145.98705664737|-145.98705664737|-145.98705664737|-145.98705664737|-145.98705664737|-145.98705664737|-145.98705664737|-145.98705664737|-145.98705664737|-145.98705664737|139.78804447762|139.78804447762|139.78804447762|139.78804447762|139.78804447762|139.78804447762||139.78804447762|139.78804447762|139.78804447762|139.78804447762|139.78804447762|139.78804447762|139.78804447762|139.78804447762|139.78804447762|139.78804447762|139.78804447762|139.78804447762|139.78804447762|139.78804447762|139.78804447762|139.78804447762|139.78804447762|139.78804447762|139.78804447762|139.78804447762|139.78804447762|139.78804447762|139.78804447762|139.78804447762|139.78804447762|139.78804447762|139.78804447762|139.78212245915|139.78212245915|139.78212245915|139.78212245915|139.78212245915|139.78212245915|138.89236327248|138.5890175616|137.3414044684|137.12294825645|135.82089761146|135.82089761146|135.82089761146|135.82089761146|135.82089761146|135.82089761146||135.82089761146|135.82089761146|135.82089761146|135.82089761146|135.82089761146|135.82089761146|135.82089761146|135.82089761146|135.82089761146|135.82089761146||135.82089761146|134.7601699128|133.63579748469|133.63579748469|132.99311796911|132.99311796911|132.99311796911|132.99311796911|132.99311796911|130.92068530992|130.11853167167|127.85957530598|127.85957530598|127.85957530598||127.85957530598|127.85957530598|127.85957530598|127.85957530598|127.85957530598|127.18286263789|125.31096116531|123.66606056942|122.74499390171|122.74499390171|122.60332269189|122.1500272574|122.1500272574|121.9715155527|121.9715155527|121.9715155527|121.9715155527|121.9715155527|121.9715155527|121.9715155527|121.9715155527|121.9715155527|121.9715155527|121.9715155527|121.9715155527|121.9715155527|121.9715155527|121.9715155527|121.9715155527|121.79918320146|121.77298643817|121.18914824065|121.18914824065|121.18914824065|121.18914824065||121.18914824065|121.18914824065|121.18914824065|120.71561167567|120.30900576743|-125.77030231876|-125.77030231876|-125.77030231876|-125.77030231876|-125.77030231876|-125.77030231876|-125.77030231876|-125.77030231876|-125.77030231876|-125.77030231876|-125.77030231876|-125.77030231876|-125.77030231876|-125.77030231876|-128.10089082103|-129.71146592217|-129.71146592217|-131.58163292228|-132.31098124516|-132.98710518134|-132.98710518134|-133.44234127747|-135.16148805339|-136.41414991704|126.71297949399|126.71297949399
00576|16770|/equities/novavax|R1000GROWTH|-4.4099339464777|-4.4099339464777|-4.4377417124339|-4.4377417124339|-4.4377417124339|-4.6114019196374|-4.7415578013374|-4.8411751064673|-4.8465009423972|-4.8465009423972|-4.8465009423972|-4.8465009423972|-4.8465009423972|-4.8465009423972|-4.8465009423972|-4.8465009423972|-4.9212458368673|-5.0697175657898|-5.2830195599297||-5.5333551492403|-5.6170612801126|-5.7174282010708|-5.7174282010708|-5.7174282010708|-5.7174282010708|-5.7174282010708|-5.7174282010708|-5.7174282010708||-5.7174282010708|-5.7538091536267|-5.8427933714902|-5.9637956224236||-5.9637956224236|-5.9637956224236|-6.0137505887121|-6.2074141358751|-6.2074141358751|-6.2074141358751|-6.2074141358751|-6.2074141358751|-6.3393492009262|-6.4828075099408|-6.4828075099408|-6.5042499394301|-6.5042499394301|-6.5042499394301|-6.5042499394301|-6.5042499394301|-6.5284972136229|-6.5284972136229|-6.5284972136229|-6.5284972136229|-6.5284972136229||-6.5284972136229|-6.698608233422|-6.8620757547683|-7.0822398097059|-7.2608221273445|-7.5894542708513|-7.5894542708513|-7.5894542708513|-7.778543125882|-7.778543125882|-7.778543125882|-7.778543125882|-7.778543125882|-7.778543125882|-7.778543125882|-7.778543125882|-7.778543125882|-7.778543125882|-7.778543125882|-7.778543125882|-7.8061589524638|-7.887954319571|-7.9376686621413|-7.9376686621413|-7.9376686621413|-8.0912982941452|-8.3400538233456|-8.620615405897|-8.7911570722262|-8.7911570722262|-8.7911570722262|-8.7911570722262|-8.7911570722262|-8.7911570722262|-8.7911570722262|-8.7911570722262|-8.7911570722262|-8.7911570722262|-8.8594224313649|-8.8594224313649|-8.9354398870897|-8.9354398870897|-8.9354398870897|-8.9354398870897|-8.9354398870897|-9.5179331991884|-9.699370275362|-9.8776336096213|-10.130288683152|-10.130288683152|-10.139764744679|7.4071060534512|7.4071060534512|7.4071060534512|7.4071060534512|7.4071060534512|6.8139228651198||6.8139228651198|6.8139228651198|6.8139228651198|6.8139228651198|6.8139228651198|6.8139228651198|6.8139228651198|6.8139228651198|6.6249147332677|-9.1001055106988|-9.1001055106988|-9.1223338788253|-9.1223338788253|-9.1223338788253|-9.2549045820481|-9.4769230314415|-9.4769230314415|-9.4769230314415|-9.5345965310283|7.4852823053794|7.4852823053794|7.4852823053794|7.4852823053794|7.4852823053794|7.4852823053794|7.4852823053794|7.4852823053794|7.4852823053794|7.4852823053794|7.4852823053794|7.4852823053794|7.4852823053794|7.4852823053794|7.4852823053794|7.4852823053794|7.4852823053794|7.4852823053794|7.4852823053794|7.378692074506|6.4921575871756|-8.4206375573783|-8.4206375573783|-8.4206375573783||-8.4206375573783|-8.4206375573783|-8.4206375573783|-8.4206375573783|-8.4206375573783|-8.4206375573783|-8.7023751442862|-9.0570678512843|-9.0570678512843|-9.0570678512843||-9.0570678512843|-9.0570678512843|-9.0570678512843|-9.0570678512843|-9.0570678512843|-9.0570678512843|-9.0570678512843|-9.0570678512843|-9.0570678512843|-9.0570678512843|-9.0570678512843|-9.0570678512843|-9.0570678512843|-9.0570678512843||-9.0570678512843|-9.0906309331558|-9.2037681887013|-9.2037681887013|-9.2037681887013|-9.2037681887013|-9.6036314776057|-9.7552849507457|-10.09559432402|7.8545252664622|7.8545252664622|7.8545252664622|7.8545252664622|7.8545252664622|-8.8514629245682|-8.8514629245682|-8.8514629245682|-8.8514629245682|-9.2094033162775|7.3863353884256|7.3863353884256|7.3863353884256|7.3863353884256|7.3863353884256|7.3863353884256|7.3863353884256|7.3863353884256|7.3863353884256|7.3863353884256|7.3863353884256|7.3822950959245|7.3247721592629|7.0874743373355|6.6355494825002|6.5106722327363||6.5106722327363|5.9585246479391|-7.4808700296296|-7.4808700296296|-7.4808700296296|-7.4808700296296|-7.4808700296296|-7.4808700296296|-7.4808700296296|-7.4808700296296|-7.4808700296296|-7.5827224440227|-7.5827224440227|-7.5827224440227|-7.7063583474302|-7.8167868301762|-8.1608743320453|-8.4899236908649|-8.4899236908649|-8.4899236908649|-8.814637236142|-9.0170969746111|-9.431129239403|-9.431129239403|-9.431129239403|-9.431129239403|-9.431129239403|-10.634480762878|-10.634480762878|-10.723867628749|-10.932908665004
00577|1156548|/equities/diamond-eagle-acquisition-corp|R1000GROWTH|39.56457268491|39.179775627615|38.086716343034|37.85857547772|37.372811253999|36.757034655119|36.189837462978|36.189837462978|36.189837462978|35.068584416236|35.068584416236|35.068584416236|35.068584416236|34.438426306872|34.129918525648|33.561072294394|33.30054616098|-36.482589395441|-36.482589395441||-36.482589395441|-36.482589395441|-36.482589395441|-36.482589395441|-36.482589395441|-36.482589395441|-36.482589395441|-36.482589395441|-37.636466405565||-38.895239297741|-39.183077238825|-39.183077238825|-39.183077238825||-39.183077238825|-39.183077238825|-39.183077238825|35.157228675387|35.157228675387|35.157228675387|35.157228675387|35.157228675387|35.157228675387|35.157228675387|35.157228675387|35.157228675387|35.157228675387|35.157228675387|35.157228675387|35.157228675387|35.157228675387|35.157228675387|35.157228675387|35.157228675387|34.847526990597||34.512165770734|34.116900756287|34.116900756287|33.294711777819|32.222123625411|32.222123625411|31.122947022428|31.122947022428|31.122947022428|31.122947022428|31.122947022428|30.36827606306|29.317021943304|27.287157271938|-30.816948267065|-30.816948267065|-30.816948267065|-30.816948267065|-30.816948267065|-30.873002948852|-30.939072763163|-30.939072763163|-30.939072763163|-30.939072763163|-31.49760907493|-31.49760907493|-31.49760907493|-31.49760907493|-31.49760907493|-31.49760907493|-31.49760907493|-31.49760907493|-31.49760907493|-31.49760907493|-31.49760907493|-31.49760907493|-31.49760907493|-31.49760907493|-31.49760907493|-31.49760907493|-31.49760907493|-31.49760907493|-31.49760907493|-32.101564760583|28.632072608949|28.632072608949|28.632072608949|28.632072608949|28.632072608949|28.632072608949|28.632072608949|28.632072608949|28.632072608949|28.184524714153|26.783916353298|-30.784094488714|-30.784094488714||-30.784094488714|-30.784094488714|-30.784094488714|-30.784094488714|-30.784094488714|-30.784094488714|-30.784094488714|-30.784094488714|-30.784094488714|-30.784094488714|-30.784094488714|-31.592604703477|-32.467843977137|-33.377932170993|-33.377932170993|-33.377932170993|-33.377932170993|-33.76396090255|28.678897206254|28.678897206254|28.678897206254|28.678897206254|28.678897206254|28.678897206254|28.678897206254|28.678897206254|28.572162102208|28.572162102208|28.572162102208|28.165313280591|28.165313280591|28.165313280591|28.165313280591|28.165313280591|27.901015763759|27.901015763759|27.901015763759|27.427239529821|25.726378353142|24.613197123235|23.674181033327|23.674181033327|23.674181033327||23.674181033327|23.642978404577|23.58608778165|23.082320511851|22.658966820012|22.575249125936|22.575249125936|22.575249125936|22.575249125936|22.575249125936||22.575249125936|22.575249125936|22.575249125936|22.575249125936|22.436656887999|22.436656887999|22.436656887999|22.436656887999|22.436656887999|22.436656887999|22.436656887999|22.436656887999|22.436656887999|22.436656887999||22.436656887999|22.436656887999|22.436656887999|22.436656887999|22.436656887999|21.398204800996|21.398204800996|21.398204800996|21.398204800996|21.398204800996|21.398204800996|21.398204800996|21.398204800996|21.309358052159|21.309358052159|21.084842394618|19.559922855237|19.559922855237|19.559922855237|19.559922855237|19.293593270514|19.293593270514|19.293593270514|19.293593270514|19.293593270514|19.293593270514|18.98056481385|18.440115960701|17.953185223059|-20.482812138115|-20.482812138115|-20.482812138115|-20.482812138115|-20.482812138115|-20.482812138115||-20.482812138115|-20.495507932361|-20.495507932361|-20.495507932361|-20.495507932361|-20.495507932361|-20.495507932361|-20.495507932361|-20.495507932361|-20.495507932361|-20.539663448522|-20.539663448522|-20.539663448522|-20.539663448522|17.288971875082|17.288971875082|17.288971875082|17.288971875082|17.288971875082|17.288971875082|17.288971875082|17.288971875082|17.288971875082|17.288971875082|17.288971875082|17.288971875082|17.288971875082|17.288971875082|17.288971875082|17.288971875082|17.288971875082
00578|1096127|/equities/elastic|R1000GROWTH|116.75293159514|113.06131108634|110.98695981097|110.30898940798|110.30898940798|110.16219116828|110.16219116828|110.16219116828|110.16219116828|110.16219116828|110.16219116828|110.16219116828|110.16219116828|110.16219116828|110.16219116828|107.19187648187|105.23598000617|101.66009480387|101.66009480387||-114.93343778273|-114.93343778273|-114.93343778273|-114.93343778273|-114.93343778273|-114.93343778273|-115.50064982993|104.31014365172|104.31014365172||104.31014365172|104.31014365172|104.31014365172|104.31014365172||104.31014365172|104.31014365172|104.31014365172|104.31014365172|104.31014365172|104.31014365172|104.31014365172|104.31014365172|104.31014365172|102.95627084282|102.38974365158|100.96074488039|100.96074488039|99.215761330334|99.215761330334|93.601749158135|-80.406102847725|-80.406102847725|-80.406102847725|-80.406102847725|-80.406102847725||-80.406102847725|-80.406102847725|-80.406102847725|-80.406102847725|-80.406102847725|-80.406102847725|-80.406102847725|-80.406102847725|-80.406102847725|-80.406102847725|-80.406102847725|-80.406102847725|-80.406102847725|-80.406102847725|-82.548054941973|74.431044374219|74.431044374219|74.431044374219|74.431044374219|74.431044374219|74.431044374219|74.431044374219|74.431044374219|74.431044374219|74.431044374219|74.347342498387|74.347342498387|74.347342498387|74.347342498387|74.347342498387|74.347342498387|74.347342498387|74.347342498387|74.347342498387|74.347342498387|74.347342498387|74.347342498387|74.347342498387|73.661891309514|73.305603375016|73.305603375016|73.305603375016|73.120670704906|72.288522089923|71.505575539232|71.338433228049|71.338433228049|71.338433228049|71.338433228049|71.338433228049|70.988479661982|70.988479661982|70.705115907037|70.705115907037|70.0273501262|68.447613489289|66.411827419592||66.411827419592|-65.635729863874|-65.635729863874|-65.635729863874|-65.726364641975|-65.812628142912|-66.162016265121|-66.162016265121|-66.162016265121|-66.162016265121|-66.162016265121|-66.162016265121|-66.162016265121|-66.162016265121|-66.162016265121|-66.162016265121|-66.412366051398|-66.412366051398|-67.594015910584|-69.188626216706|-69.188626216706|-69.188626216706|-70.65541746755|-70.659981205725|-70.659981205725|-70.659981205725|-70.659981205725|-70.659981205725|-70.659981205725|-70.659981205725|-72.138032757202|64.499509633633|64.499509633633|64.499509633633|64.499509633633|64.499509633633|64.499509633633|64.499509633633|61.398853104482|-69.06653350484|-69.06653350484|-69.06653350484|-69.22260915728||-69.22260915728|-69.22260915728|-69.22260915728|-69.22260915728|-69.22260915728|-69.22260915728|-69.696233982196|-71.358036088006|-72.685365940748|64.986997538309||64.986997538309|64.986997538309|64.986997538309|64.986997538309|64.986997538309|64.986997538309|64.986997538309|64.986997538309|64.986997538309|64.986997538309|64.986997538309|64.986997538309|64.986997538309|63.713472504859||61.136633709013|60.50681858917|60.402675592113|60.402675592113|58.922974016058|58.647405603034|58.647405603034|56.029893427539|-61.569969392185|-61.569969392185|-61.569969392185|-61.569969392185|-61.569969392185|-61.569969392185|-61.569969392185|-61.569969392185|-61.569969392185|-61.569969392185|-62.584131691594|-63.307925407245|-63.721441243669|-63.721441243669|-63.721441243669|-63.721441243669|56.276776900985|56.276776900985|56.276776900985|56.276776900985|55.314195225744|-60.431687881419|-60.431687881419|-60.431687881419|-60.431687881419|-60.431687881419|-60.431687881419||-60.431687881419|-60.912987340235|-62.02323086051|-62.02323086051|-62.02323086051|-62.02323086051|-62.02323086051|-62.02323086051|-62.759002233657|-62.759002233657|-62.759002233657|-62.759002233657|-62.759002233657|-62.759002233657|-63.096642241461|-63.096642241461|-63.096642241461|-63.096642241461|-63.096642241461|-63.294049300069|56.228438482169|56.228438482169|56.228438482169|56.228438482169|56.228438482169|56.228438482169|56.228438482169|56.228438482169|56.228438482169|56.228438482169|56.228438482169
00579|32326|/equities/williams-sonoma-inc|R1000GROWTH/R1000VALUE|201.61794776455|193.89326434153|-210.69958952298|-210.69958952298|-210.69958952298|-210.69958952298|-210.69958952298|-212.37121580298|196.26474204432|196.26474204432|196.26474204432|196.15209902575|196.15209902575|196.15209902575|193.85676764173|191.98897522666|191.98897522666|189.81049663963|189.81049663963||189.81049663963|189.81049663963|189.81049663963|189.81049663963|189.81049663963|189.81049663963|189.81049663963|189.81049663963|189.81049663963||189.81049663963|189.79150103863|189.79150103863|189.26389417975||188.34042899177|188.28437304018|188.20875857146|188.20875857146|188.20875857146|188.20875857146|187.96029920347|182.82983657697|182.82983657697|182.82983657697|182.82983657697|182.82983657697|182.82983657697|182.82983657697|182.82983657697|177.6767556069|174.10584607363|173.30871629981|170.19023694228|169.65858659954|167.83510642815||166.36289782842|163.57098849968|163.55499271503|161.12310541064|152.53412011365|148.8217442113|144.27702082142|-157.13861461516|-157.13861461516|-158.54102328766|-158.54102328766|-158.54102328766|-158.54102328766|-158.54102328766|-158.54102328766|-158.54102328766|-158.54102328766|-158.54102328766|-158.54102328766|-160.51002929993|151.73531658939|151.73531658939|151.73531658939|151.73531658939|151.73531658939|151.73531658939|151.73531658939|151.5817914836|150.82755511253|150.35172190102|148.64858070382|146.85342297034|144.78852908442|144.78852908442|144.78852908442|144.78852908442|144.78852908442|144.78852908442|144.78852908442|143.30105283904|143.30105283904|142.62950386657|138.22778515963|133.61259476612|133.61259476612|133.61259476612|133.2587659029|133.2587659029|132.47762859791|132.47762859791|132.47762859791|132.47762859791|132.47762859791|132.30144303792|132.30144303792|132.30144303792|132.30144303792||132.30144303792|130.33520209404|130.33520209404|130.33520209404|128.89370466811|128.89370466811|128.89370466811|123.0702273751|-137.47686816314|-141.70818204548|129.21747351894|129.21747351894|129.21747351894|129.21747351894|129.21747351894|129.21747351894|129.21747351894|129.21747351894|129.21747351894|129.21747351894|129.21747351894|128.70614661241|128.70614661241|128.70614661241|128.70614661241|128.70614661241|127.65877319998|124.62307841719|120.7839739846|119.45425300087|119.45425300087|119.45425300087|119.45425300087|119.45425300087|119.45425300087|119.45425300087|119.45425300087|119.17751014989|116.9338939274|115.1948236233|115.1948236233|115.1948236233|115.1948236233||115.1948236233|115.1948236233|115.1948236233|115.1948236233|115.1948236233|115.1948236233|115.1948236233|115.1948236233|115.1948236233|115.1948236233||115.1948236233|115.1948236233|115.1948236233|115.1948236233|114.52311294674|114.52311294674|114.52311294674|114.36429011158|108.94439304489|-121.98458405308|-121.98458405308|-121.98458405308|-121.98458405308|-121.98458405308||-121.98458405308|-121.98458405308|-121.98458405308|-121.98458405308|-121.98458405308|-121.98458405308|-121.98458405308|-121.98458405308|-121.98458405308|-121.98458405308|-121.98458405308|-121.98620648707|-123.94245068591|-124.36983799252|-124.36983799252|-124.36983799252|-124.36983799252|-125.65825686377|-125.65825686377|-126.10859740351|-126.10859740351|-126.10859740351|-126.10859740351|-126.83732841384|-126.85847256076|-126.85847256076|-126.85847256076|-126.85847256076|-126.85847256076|-126.85847256076|-126.85847256076|-126.85847256076|-126.946193453|-126.946193453|-126.946193453||-126.946193453|-127.96966017212|-128.40069246029|-128.40069246029|-128.40069246029|-128.40069246029|-128.71814498233|-128.71814498233|-128.71814498233|-128.71814498233|-128.71814498233|-128.71814498233|-128.71814498233|-128.71814498233|-128.71814498233|-128.71814498233|-128.71814498233|-130.40369409748|-130.40369409748|-132.22577237231|-132.57661931595|-132.57661931595|-132.57661931595|-132.57661931595|-134.20076579323|-134.20076579323|-135.43307303577|-138.16064197917|-138.21955255102|-138.21955255102|-138.24298662305
00580|101892|/equities/zendesk-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00581|20199|/equities/booz-allen-hamilton-holding-corp|R1000GROWTH|136.89785364811|136.39350172667|136.39350172667|136.39350172667|136.39350172667|136.39350172667|136.39350172667|136.39350172667|136.39350172667|136.39350172667|135.89500052828|123.32215343751|123.32215343751|123.1073913181|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906||123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906||123.02903239906|123.02903239906|123.02903239906|123.02903239906||123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|123.02903239906|122.58514319506|122.58514319506|122.58514319506|122.58514319506|122.58514319506|121.84430176512||121.23140595126|121.23140595126|121.23140595126|121.23140595126|121.23140595126|121.23140595126|121.23140595126|120.48073485348|119.12442380028|-125.24205202675|-125.24205202675|-125.24205202675|-125.24205202675|-125.24205202675|-125.24205202675|-125.24205202675|-125.24205202675|-125.24205202675|-125.24205202675|-126.96750201237|-126.96750201237|-128.2380585036|-128.70727881693|-130.2990536083|123.00244388086|123.00244388086|123.00244388086|122.14493454278|121.16659130852|120.26676945996|118.94363197035|117.21903720108|114.82143185102|111.65839526348|110.4243323769|109.55925490744|109.33139427379|106.13044026908|-112.64355488029|-112.64355488029|-112.64355488029|-112.64355488029|-112.64355488029|-112.98908975618|-114.82843290983|-115.88893017576|-115.88893017576|-116.74518995871|-116.74518995871|-117.26949358582|-117.26949358582|-117.26949358582|-117.26949358582|-117.53221607869|-118.86196243173|-119.54696967011|-119.54696967011||-119.54696967011|-119.54696967011|-119.54696967011|-119.54696967011|-119.54696967011|-119.54696967011|-119.54696967011|-119.54696967011|-119.54696967011|-120.0127428572|-121.09693511775|-124.49492967185|117.38326406118|117.38326406118|117.38326406118|117.38326406118|117.38326406118|117.38326406118|117.38326406118|117.38326406118|117.38326406118|117.38326406118|116.41479057335|115.68054351832|114.19283040393|112.10852858935|112.10852858935|112.10852858935|111.65120978821|111.65120978821|111.65120978821|111.18440474922|111.10183588061|109.83925741021|108.76139998772|108.01226828817|108.01226828817|108.01226828817|107.98309901824|107.32566837327|106.6073053621|106.6073053621|106.54200895878||105.93528618915|105.56865040575|104.38128489162|104.1058894421|104.1058894421|104.1058894421|104.1058894421|104.1058894421|104.1058894421|103.25098877763||102.68054327275|101.14755009839|99.746742981767|99.509733802848|98.482207226281|98.340786959866|97.782821048342|97.175359687367|96.838712762363|96.838712762363|95.454120290022|94.052358878697|92.506507728989|90.992785399153||88.882234197916|-95.650142878424|-97.111432800138|-97.111432800138|-97.111432800138|-97.111432800138|-97.111432800138|-97.111432800138|-97.111432800138|-97.527503166478|-97.527503166478|-97.732226435654|-97.733206886706|-97.733206886706|-97.888143202483|-97.888143202483|-97.888143202483|-98.690790172481|-98.690790172481|-98.690790172481|-98.690790172481|-98.690790172481|-98.690790172481|95.281850493135|95.281850493135|95.281850493135|94.964281784365|94.38642537469|93.621471801007|92.925415055182|92.772959409187|92.669953966615|92.293216334975|92.240452248958|91.599391150372||91.025434679342|-95.236527883564|-95.236527883564|-95.236527883564|-95.236527883564|-95.236527883564|-95.236527883564|-95.236527883564|-95.236527883564|-95.236527883564|-95.236527883564|-95.236527883564|-95.236527883564|-95.236527883564|-95.236527883564|-95.887574291122|-95.887574291122|-95.887574291122|-95.887574291122|-97.123419337684|-97.850966724217|-98.969740638534|-99.29004750979|-99.29004750979|-99.29004750979|-99.29004750979|-99.29004750979|-99.29004750979|-99.29004750979|-99.29004750979|-99.29004750979
00582|31033|/equities/five-below-inc|R1000GROWTH|-193.29431482862|-193.29431482862|-193.29431482862|-193.29431482862|-193.29431482862|-194.93434221448|-194.93434221448|-195.83371736939|-198.90412566325|-200.62062783067|-200.62062783067|-200.62062783067|-200.62062783067|-200.62062783067|-200.62062783067|-202.05792347396|-203.79612528461|-203.79612528461|-203.79612528461||-206.03404229534|-206.03404229534|-208.28782053404|-208.46035947196|-210.94233734732|199.17164129561|199.17164129561|199.17164129561|199.17164129561||199.17164129561|199.17164129561|196.13793239931|190.73047786664||187.29891906162|187.29891906162|187.29891906162|187.29891906162|187.29891906162|187.29891906162|187.29891906162|186.76288704035|186.76288704035|186.76288704035|186.76288704035|186.76288704035|186.76288704035|183.69125900398|183.57363044035|177.40854811966|177.40854811966|177.40854811966|177.40854811966|177.10547399851|176.84580220484||175.67449685493|171.39222252544|170.75241100559|170.75241100559|170.75241100559|170.75241100559|165.166571853|164.71850040934|164.71850040934|164.71850040934|164.71850040934|164.33678593659|163.92722382987|163.92722382987|162.23913728357|161.86740429816|161.86740429816|161.86740429816|161.86740429816|161.86740429816|161.86740429816|161.83601223558|161.14829080999|160.88601294254|160.88601294254|160.88601294254|159.17584896854|153.32594533288|152.33685236769|152.33685236769|152.33685236769|152.33685236769|149.2578430509|149.2578430509|148.7042694462|148.20335806983|148.20335806983|148.20335806983|148.20335806983|-158.15175531407|-158.15175531407|-158.15175531407|-159.78806112099|-161.76145975113|-164.30661987729|-168.23263618093|-169.05904209991|-171.66610010884|-173.10936545025|-174.24737916478|-174.24737916478|-174.24737916478|-176.41598580158|-177.03275715285|-177.32694791614|-181.07494199342|-186.16076827122||-188.79113361652|-194.31767225691|-194.31767225691|-194.31767225691|-194.31767225691|-194.31767225691|-197.20185545229|-201.14734139203|-202.95093053975|-205.51156974873|-205.51156974873|-205.51156974873|-206.89374648762|-206.89374648762|-206.89374648762|-206.89374648762|-206.89374648762|-206.89374648762|-206.89374648762|193.77436266071|193.77436266071|193.77436266071|193.77436266071|193.77436266071|193.77436266071|190.45431995531|189.87240914953|189.87240914953|189.87240914953|189.87240914953|189.87240914953|189.87240914953|189.87240914953|187.15775751594|187.15775751594|187.15775751594|187.15775751594|187.15775751594|184.61643994558|184.61643994558|184.61643994558|184.61643994558|184.61643994558||184.61643994558|184.61643994558|184.61643994558|184.61643994558|182.92881958472|182.31091427788|181.39100948953|179.20389807648|176.48433963928|175.91809388337||175.91809388337|175.91289012893|174.65516183624|172.32819936286|171.20717434665|171.20717434665|171.20717434665|171.20717434665|168.63659037242|-186.74479644635|-186.74479644635|-186.74479644635|-191.46480187154|-193.38200472435||-194.2566648969|-198.97268660962|-202.82659131619|-205.14788290232|-206.28097795082|-210.8370778273|-210.8370778273|-210.8370778273|-211.10508783111|-211.32356104155|-211.32356104155|-211.47201118229|-211.47201118229|-211.47201118229|-211.47201118229|-211.92732163121|-211.92732163121|-212.09161690759|-212.09161690759|-212.09161690759|-212.2978525061|-213.65599080132|-214.47555225211|-214.89728109393|-215.54725416008|-217.01300016668|-217.01300016668|-217.01300016668|202.42379638174|202.42379638174|202.42379638174|202.42379638174|202.42379638174|202.42379638174|195.02505780833||193.52147040293|193.52147040293|193.52147040293|193.52147040293|-209.79089174847|-209.79089174847|-209.79089174847|-209.79089174847|-209.79089174847|-209.79089174847|-209.79089174847|-209.79089174847|-209.79089174847|-209.79089174847|-209.79089174847|-209.88654635328|195.74726818297|195.74726818297|195.74726818297|195.74726818297|195.74726818297|195.74726818297|195.74726818297|195.74726818297|195.74726818297|195.74726818297|195.74726818297|195.74726818297|195.74726818297|195.74726818297|195.74726818297
00583|958827|/equities/novocure-ltd|R1000GROWTH|12.193980776661|12.020511878192|11.951124417185|11.337920218336|11.337920218336|11.337920218336|11.337920218336|11.337920218336|11.337920218336|11.337920218336|-15.007335207735|-15.007335207735|-15.007335207735|-15.007335207735|-15.007335207735|-15.007335207735|-15.007335207735|-15.007335207735|-15.73315045334||13.236583598408|13.236583598408|13.236583598408|13.236583598408|13.236583598408|13.236583598408|13.236583598408|13.236583598408|13.236583598408||13.236583598408|13.236583598408|12.241760024266|11.642734167017||11.642734167017|11.642734167017|11.642734167017|11.642734167017|11.583335009674|11.583335009674|11.583335009674|-13.444259091109|-13.444259091109|-13.444259091109|-13.444259091109|-13.444259091109|-13.444259091109|-13.444259091109|-13.444259091109|-13.444259091109|-13.444259091109|-13.444259091109|-13.444259091109|-13.444259091109|-13.444259091109||-13.444259091109|-13.444259091109|-13.444259091109|-13.444259091109|-13.444259091109|-13.444259091109|-13.444259091109|-13.444259091109|-13.528621218701|-14.126524101915|-14.899193272792|-15.174103933134|-15.471114014771|-15.471114014771|-15.471114014771|-15.471114014771|-15.471114014771|-15.471114014771|-15.471114014771|-16.161238033669|-16.261931612642|-16.540332982482|-16.540332982482|-16.540332982482|-16.540332982482|-16.540332982482|-16.540332982482|-16.540332982482|-16.540332982482|-16.540332982482|-16.540332982482|-16.540332982482|-16.540332982482|-16.540332982482|-16.879259636603|-17.344177195984|-18.009641432715|-18.500990205289|-19.072767051592|-19.555079443073|-19.99251088259|-20.090353602212|-20.090353602212|-20.65116979683|-20.821522099051|-21.487802565399|-22.140858928698|-22.745088250921|-23.315097446228|-24.077442614|-24.547823870359|-24.648138112689|-25.267701113254|-25.267701113254|-25.813556737404|-26.934149592815|-26.934149592815||-26.934149592815|-26.934149592815|-26.934149592815|-26.934149592815|-26.934149592815|-33.657824148926|-33.657824148926|-33.657824148926|-33.657824148926|-33.657824148926|-33.657824148926|-33.657824148926|-33.657824148926|-33.657824148926|-33.657824148926|-33.657824148926|-33.657824148926|-33.657824148926|-33.657824148926|-33.865359216038|-35.671511125899|-36.247789966108|-37.721433969605|-39.139370649245|-40.296074264318|-40.296074264318|-43.320913256972|-43.320913256972|-43.320913256972|-43.609371121028|-43.610132781774|-43.781813930704|-44.836459609352|-45.476901235936|-45.580722162854|-45.676356975382|-46.503731930858|-46.670493033866|-47.716060324223|-47.840956203283|-47.840956203283|-47.840956203283|-49.244673296413||-49.548817818795|-49.548817818795|-49.770131845644|-49.880701881174|-51.1474465855|-52.481050015383|-53.816168150298|-55.611009355671|-55.611009355671|-56.535012082134||-57.624456860262|-59.844951922847|-60.558162133817|-60.558162133817|-60.558162133817|-62.249067325199|-64.723964288063|-66.70246058286|-81.090513767807|70.153874964616|-81.421010404755|-81.421010404755|-81.421010404755|-81.613896482442||72.704681490846|72.704681490846|72.704681490846|72.704681490846|72.704681490846|72.319766472899|72.319766472899|72.319766472899|72.319766472899|68.508910125188|66.36767805251|64.900753425586|63.308305553846|61.441759961902|60.454624699286|59.626802390076|59.082938440036|59.082938440036|59.082938440036|59.082938440036|-66.086767508014|-66.086767508014|-66.086767508014|-66.086767508014|-66.086767508014|-66.086767508014|-66.086767508014|-66.086767508014|-66.086767508014|-66.086767508014|-66.086767508014|-66.086767508014|-66.086767508014|-66.086767508014|-66.086767508014||-66.086767508014|-66.086767508014|-66.086767508014|-66.086767508014|-66.086767508014|-66.086767508014|-66.086767508014|-66.086767508014|-66.086767508014|-66.086767508014|-67.362519928067|-67.541131651235|-68.532909772808|-68.532909772808|-69.973231207458|-74.154704291653|-75.501892097605|-77.5585831632|-77.5585831632|-78.040735561514|-82.086930097104|-83.52519566589|-84.923833180063|-85.678776986469|-85.678776986469|-85.678776986469|-87.126688700108|-88.222534031082|-88.222534031082|-88.222534031082|-91.357816319122
00584|21255|/equities/nvr-inc|R1000GROWTH/R1000VALUE|6975.8310784101|6975.8310784101|-7432.7102958166|-7432.7102958166|-7432.7102958166|-7432.7102958166|-7432.7102958166|-7432.7102958166|-7432.7102958166|-7432.7102958166|-7432.7102958166|-7432.7102958166|-7432.7102958166|-7496.1388572369|6963.0940509064|6867.7999827467|6867.7999827467|6867.7999827467|6867.7999827467||6867.7999827467|6821.0157143367|6711.0993288637|6698.4105313713|6698.4105313713|6698.4105313713|6698.4105313713|6698.4105313713|6698.4105313713||6698.4105313713|6698.4105313713|6698.4105313713|6665.2614845097||6604.8214085698|6530.3903937536|6530.3903937536|6530.3903937536|6521.2594258822|6521.2594258822|6480.1151552771|6261.4067317749|6195.93459021|6152.9993981934|6129.6443237305|6055.6121690538|6055.6121690538|6017.6913097994|5984.1521280757|5915.6850011314|5915.6850011314|5915.6850011314|5915.6850011314|5915.6850011314|5915.6850011314||5915.6850011314|5915.6850011314|5911.7324956097|5911.7324956097|5904.5178138314|5904.5178138314|5841.8102391096|5597.4651257034|5574.7451244738|5574.7451244738|5574.7451244738|5574.7451244738|5486.4684868285|5455.2322650959|-5832.0152642283|-5832.0152642283|-5832.0152642283|-5832.0152642283|-5848.2527355401|-5848.2527355401|-5848.2527355401|-5928.470758673|-6021.6917121107|-6025.4153246542|-6139.3130885915|-6240.3167618465|-6326.9341651111|-6326.9341651111|-6326.9341651111|-6326.9341651111|-6326.9341651111|-6326.9341651111|-6326.9341651111|-6326.9341651111|-6326.9341651111|-6326.9341651111|-6334.7752930487|-6384.0219736104|-6384.0219736104|-6384.0219736104|-6384.0219736104|-6384.0219736104|-6417.9085117393|-6417.9085117393|-6446.5264659516|-6580.2439572266|-6580.2439572266|-6580.2439572266|-6580.2439572266|6093.8004228296|6093.8004228296|6093.8004228296|6093.8004228296|6093.8004228296|6093.8004228296|6093.8004228296|6093.8004228296||6093.8004228296|-6407.254354754|-6407.254354754|-6407.254354754|-6407.254354754|-6407.254354754|-6407.254354754|-6407.254354754|-6407.254354754|-6407.254354754|-6413.3172029819|-6475.1072512311|-6475.1072512311|-6475.1072512311|-6475.1072512311|-6504.1392146925|-6563.5405879396|6125.8922482267|6125.8922482267|6125.8922482267|6125.8922482267|6125.8922482267|6125.8922482267|6125.8922482267|6125.8922482267|6125.8922482267|6125.8922482267|6125.8922482267|6125.8922482267|6125.8922482267|6125.8922482267|6125.8922482267|6125.8922482267|6106.4419620054|6063.2605458914|6043.4741471276|6008.5056712876|5991.4445627662|5991.4445627662|5991.4445627662|5991.4445627662|5991.4445627662|5991.4445627662||5991.4445627662|5991.4445627662|5991.4445627662|5991.4445627662|5916.3198592367|5886.0906150807|5800.5944442737|5734.5004187677|5706.8875823665|5706.8875823665||5645.9872063187|5613.9467494253|5604.0729941531|5599.7769867761|-5870.9819123748|-5870.9819123748|-5870.9819123748|-5870.9819123748|-5870.9819123748|-5870.9819123748|-5870.9819123748|-5870.9819123748|-5914.68093888|-5955.8987496542||-5955.8987496542|-5970.8809945817|-5970.8809945817|-5997.5937374693|5633.1607038064|5633.1607038064|5633.1607038064|5633.1607038064|5633.1607038064|5633.1607038064|5633.1607038064|5633.1607038064|5633.1607038064|5633.1607038064|5633.1607038064|5633.1607038064|5633.1607038064|5633.1607038064|5633.1607038064|5633.1607038064|5633.1607038064|5633.1607038064|5633.1607038064|5633.1607038064|5633.1607038064|5576.1090442922|5576.1090442922|5530.6655939184|5461.1250739719|5402.7529304983|5313.138862663|5306.4190120646|5306.4190120646|5242.7336896204|5229.5569345932||5229.5569345932|5229.5569345932|5229.5569345932|5229.5569345932|5146.2175032806|5144.0896619601|5144.0896619601|5144.0896619601|5144.0896619601|5144.0896619601|5144.0896619601|5144.0896619601|5144.0896619601|5124.8609091224|5099.4044281047|5034.5135782795|5034.5135782795|5034.5135782795|5034.5135782795|5034.5135782795|5034.5135782795|5000.8403907967|4989.1833120521|4989.1833120521|4989.1833120521|4989.1833120521|4989.1833120521|4989.1833120521|4989.1833120521|4989.1833120521|4989.1833120521
00585|1167751|/equities/upstart-holdings-inc|R1000GROWTH|-38.549308428843|-38.549308428843|-38.549308428843|-38.549308428843|-38.549308428843|-38.549308428843|-38.549308428843|-38.549308428843|-38.549308428843|-38.549308428843|-38.549308428843|-38.549308428843|-38.549308428843|-38.549308428843|-38.549308428843|-38.549308428843|-38.549308428843|-38.549308428843|-39.390898741704||-42.181554517725|-42.792837047554|-43.397122250955|-43.397122250955|-43.397122250955|-43.397122250955|-44.699069406104|-46.37536409333|37.474358147247||37.474358147247|37.474358147247|37.474358147247|37.474358147247||37.474358147247|37.474358147247|37.474358147247|37.474358147247|35.265992449238|34.932234974387|34.842482482595|28.713315022437|27.765265892131|27.765265892131|27.709814317736|27.709814317736|27.709814317736|25.272825733272|25.272825733272|22.057584037877|-27.554594430248|-27.554594430248|-27.554594430248|-27.554594430248|-27.554594430248||-27.554594430248|-27.554594430248|-27.554594430248|-27.554594430248|-27.554594430248|-27.554594430248|-27.554594430248|-27.554594430248|-27.554594430248|-29.096216423555|-29.184128795779|24.354371098928|24.354371098928|24.321300855668|-28.409308966206|-28.409308966206|-28.409308966206|-28.409308966206|-28.409308966206|-28.431455568259|-28.859950122773|-29.739954689328|-29.739954689328|-31.24346047329|-31.788619254745|-31.788619254745|-31.788619254745|-31.788619254745|-31.788619254745|-31.788619254745|-31.788619254745|-31.788619254745|-31.788619254745|-31.788619254745|-31.788619254745|-31.80620005254|-32.179616426142|-32.494184598203|-32.494184598203|-32.494184598203|-32.494184598203|-32.494184598203|-32.592238541969|-33.327516969496|-33.327516969496|-35.17619306518|-35.17619306518|-36.079659482653|-36.969115386203|-38.460473627729|-39.439650129|-39.439650129|-39.485094360422|-40.309078574562|-40.309078574562|-40.860111348568|-40.860111348568||-40.860111348568|-40.860111348568|-40.860111348568|-40.860111348568|-40.860111348568|-42.026908045277|-43.829319350438|-44.968133891641|-46.410140288136|-46.410140288136|-46.410140288136|-47.433495694025|-49.897794915155|-52.503056845086|-52.752866785488|-52.752866785488|-55.994938789431|-61.329375941029|-68.988194684707|-74.775218147396|52.709963682204|52.709963682204|52.709963682204|52.709963682204|51.25137252599|48.855506007154|48.855506007154|48.855506007154|45.520928913238|45.520928913238|45.520928913238|45.520928913238|45.520928913238|42.026031447651|37.881515451275|36.629483483459|35.354424448173|33.424916341748|32.191018716986|29.49118085102|29.49118085102|29.49118085102|29.49118085102||28.442812050691|28.442812050691|28.442812050691|28.442812050691|28.442812050691|28.442812050691|28.442812050691|28.442812050691|28.442812050691|28.442812050691||28.442812050691|26.945814661174|26.945814661174|25.767574473652|23.956749355829|22.557499157097|21.024931992045|21.024931992045|21.024931992045|21.024931992045|21.024931992045|20.41976907429|20.41976907429|20.41976907429||20.41976907429|20.41976907429|20.41976907429|20.41976907429|19.138077393471|18.142863211034|17.697625196641|15.781250358362|15.508534156817|15.508534156817|15.508534156817|15.508534156817|15.508534156817|-15.054712916171|-15.054712916171|-15.054712916171|-15.054712916171|-15.165236685845|-15.275402040584|-16.213874467327|-16.890127164472|14.030405970971|14.030405970971|14.030405970971|14.030405970971|14.030405970971|14.030405970971|14.030405970971|14.030405970971|14.030405970971|14.030405970971|14.030405970971|14.030405970971|14.030405970971|13.467072880445||13.270459506443|12.816065414671|-16.668468623612|-16.668468623612|-16.668468623612|-16.668468623612|-16.668468623612|-16.668468623612|-16.956631613278|-17.353479756805|-18.292477490607|-18.854302188746|-18.854302188746|-18.854302188746|14.471918062143|14.471918062143|14.471918062143|14.471918062143|14.471918062143|14.471918062143|14.471918062143|14.471918062143|14.471918062143|14.471918062143|13.817749925713|13.817749925713|13.817749925713|13.817749925713|13.817749925713|13.817749925713|13.817749925713
00586|41270|/equities/rstrtn-hrdwr-hld|R1000GROWTH|-279.30577911445|-279.30577911445|-279.30577911445|-279.30577911445|-279.30577911445|-282.44864637662|-285.470101063|-285.96311732694|-285.96311732694|-285.96311732694|-285.96311732694|-285.96311732694|-285.96311732694|-285.96311732694|-285.96311732694|-285.96311732694|-285.96311732694|-285.96311732694|-295.2676324995||-301.15446606971|-301.15446606971|-301.15446606971|-301.15446606971|-301.15446606971|-301.15446606971|-301.15446606971|268.34414320623|268.34414320623||268.34414320623|268.34414320623|268.34414320623|268.34414320623||268.34414320623|268.34414320623|266.89672968823|264.93581266357|264.08045391921|264.08045391921|257.79387458037|-284.0962327871|-284.0962327871|-284.0962327871|-284.2506258127|260.35703780374|260.35703780374|260.35703780374|260.35703780374|249.71949648549|247.63777804289|247.63777804289|243.71477929927|243.71477929927|243.71477929927||242.83610833329|236.11984076149|235.66266011801|229.10256099267|227.23470623806|224.93522657636|219.59303298795|-240.95517319524|-240.95517319524|-240.95517319524|-240.95517319524|-240.95517319524|-240.95517319524|-240.95517319524|-240.95517319524|-240.95517319524|-242.10812783933|-242.10812783933|-244.90458367374|-252.23619580828|-256.58966960469|-259.9938529521|-259.9938529521|-259.9938529521|-265.74595298036|-266.61766779186|-266.61766779186|-266.61766779186|-266.61766779186|-273.15983372001|-274.20711330516|-274.20711330516|-274.20711330516|-274.20711330516|-274.20711330516|-281.78074523192|-286.80416987981|-291.5340348649|-291.5340348649|-291.5340348649|-291.5340348649|-295.8278750764|-303.17652928682|-306.00836051671|-315.79819089801|-327.96077539558|-328.40584608841|-337.41655696021|-344.3056789304|-351.66369755016|-352.96914304347|-360.01040579049|-366.11323299637|-380.05908606042|344.87806592701|344.87806592701|344.87806592701||338.80549161432|-373.32388954791|-373.32388954791|-373.32388954791|-373.32388954791|-373.32388954791|-373.32388954791|-373.32388954791|-373.32388954791|-383.62204531202|-386.88570084583|-396.81716394436|-403.28962633358|370.34436361537|370.34436361537|370.34436361537|370.34436361537|370.34436361537|370.34436361537|370.34436361537|365.58111315875|365.58111315875|358.8919060051|358.8919060051|358.8919060051|357.87450093818|357.87450093818|357.87450093818|352.93416499641|350.21379321976|348.57012962906|348.57012962906|344.25893010735|344.25893010735|344.25893010735|344.25893010735|338.73437912861|336.1404007055|322.6982354166|307.29915799055|300.0264434877|300.0264434877|300.0264434877||300.0264434877|294.09548781348|285.80500436307|279.15661563345|273.60404056386|266.43615557171|260.94379325948|260.45199983475|259.22646520267|256.53602870465||256.53602870465|251.58088904841|251.58088904841|248.53746617087|241.07740715256|241.07740715256|241.07740715256|241.07740715256|240.41549338576|240.41549338576|240.41549338576|240.41549338576|240.41549338576|240.41549338576||240.41549338576|240.41549338576|240.41549338576|240.41549338576|240.41549338576|240.41549338576|240.41549338576|240.41549338576|240.41549338576|240.41549338576|240.41549338576|240.41549338576|240.41549338576|237.56201383277|237.56201383277|237.56201383277|237.56201383277|237.56201383277|237.23038131421|237.23038131421|-259.28879693012|-259.28879693012|-259.28879693012|-259.28879693012|-259.28879693012|-259.28879693012|-259.28879693012|-259.28879693012|-259.28879693012|-259.28879693012|-259.28879693012|-261.29255923144|-262.5145445701|-262.5145445701|-262.5145445701||-262.5145445701|-263.59950074846|-266.37383661992|-269.16450183061|-269.16450183061|-269.16450183061|-269.16450183061|-269.16450183061|-269.16450183061|-269.16450183061|-274.35645704432|-276.5734506606|-276.5734506606|-276.5734506606|-276.5734506606|-276.5734506606|-276.5734506606|-285.1916049438|-285.1916049438|-292.70790306255|-303.65073030442|-312.23303326467|-316.14835218699|-320.18823765948|-321.70217637901|-321.70217637901|-325.91686555947|-333.95041234852|-335.19026661951|-335.19026661951|-338.98751514309
00587|16565|/equities/masimo-corp|R1000GROWTH/R1000VALUE|125.04894834978|124.60216068317|124.60216068317|123.24350997132|121.14918042467|120.84546811102|119.28095806967|119.28095806967|117.66244884639|117.66244884639|114.53799603945|113.58428928953|113.58428928953|113.58428928953|113.58428928953|110.06392937348|109.31991959331|108.7373459321|-122.05100977502||-122.05100977502|-122.05100977502|-122.05100977502|-122.05100977502|-122.05100977502|-122.05100977502|-122.05100977502|-122.65145042329|109.50041601171||109.50041601171|109.50041601171|109.50041601171|109.50041601171||106.52823577446|105.09582069761|103.84642080076|103.44687582395|103.13819680105|102.11394407585|102.11394407585|98.064383425481|95.698788085274|95.698788085274|95.698788085274|95.127084536345|93.728798118997|91.449497876088|89.746112277685|86.371790385443|86.128905079611|86.128905079611|86.128905079611|86.128905079611|85.400256347601||85.400256347601|85.400256347601|84.734729342929|84.117480336816|82.408034707871|80.948923112913|80.53102663045|77.911140632683|75.487768409215|-86.759082226029|-86.759082226029|-86.759082226029|-86.759082226029|-86.759082226029|-86.759082226029|-86.759082226029|-86.759082226029|-86.759082226029|-86.759082226029|-86.759082226029|-86.759082226029|-86.759082226029|-86.759082226029|-86.759082226029|-86.759082226029|-86.759082226029|-86.759082226029|-86.759082226029|-88.064539807893|-90.781707439|-93.311092962201|-93.311092962201|-93.311092962201|-93.643612297713|-93.643612297713|-93.643612297713|-96.426513257224|-97.139872876134|-97.139872876134|-97.139872876134|-97.139872876134|-99.888469421562|-102.90219085713|-105.81659537443|-107.86094359434|-109.31102973798|-109.31102973798|-109.31102973798|-109.31102973798|-109.31102973798|-109.31102973798|-111.28003387296|-113.38392511831|-115.21186220895|-116.82873665239|-119.44486811936|-119.44486811936||-119.44486811936|-119.44486811936|-119.44486811936|-119.44486811936|-119.44486811936|-119.44486811936|-119.61429896156|-120.50977616619|-120.62107902485|-120.62107902485|-121.601184431|-121.601184431|-121.601184431|-124.32353715465|-126.2303188064|-127.62049142281|-131.3405456693|-133.07893043592|-133.07893043592|-133.07893043592|-133.07893043592|-133.07893043592|-133.07893043592|-133.07893043592|-133.07893043592|-133.07893043592|-133.07893043592|-133.07893043592|-133.07893043592|-133.21132507406|-134.27480146711|-134.77372256721|-137.54832325999|-137.54832325999|-160.05173679067|-160.05173679067|-160.05173679067|-165.16581000966|-168.38992296578|-168.38992296578|-168.38992296578|-169.58244780187|-169.58244780187||-169.58244780187|-169.58244780187|-169.58244780187|-169.58244780187|-169.58244780187|-169.58244780187|-169.58244780187|-169.58244780187|-169.58244780187|-169.58244780187||-169.58244780187|-169.58244780187|-169.58244780187|-169.58244780187|-169.58244780187|-170.63716378349|-170.74264646014|-170.74264646014|-170.74264646014|-170.74264646014|-170.74264646014|-170.74264646014|-170.74264646014|-170.74264646014||-171.34099796569|-171.39494479483|-171.39494479483|-173.78633375505|-178.33814441208|-179.86072425316|-181.43913989012|-184.67689720729|-187.25452518001|-187.25452518001|-187.25452518001|-187.25452518001|-187.25452518001|-194.18956617338|-194.18956617338|-194.18956617338|-194.18956617338|-194.18956617338|-194.18956617338|185.58444619178|185.58444619178|185.58444619178|185.58444619178|185.58444619178|185.58444619178|185.58444619178|183.32719278334|182.95255931931|182.95255931931|182.95255931931|182.95255931931|182.95255931931|180.2667317293|177.71247915669|174.23673529396||174.23673529396|174.23673529396|174.23673529396|174.23673529396|170.55021810277|168.11801984292|167.94534986954|167.94534986954|167.94534986954|167.94534986954|167.94534986954|167.94534986954|167.94534986954|167.94534986954|167.94534986954|167.94534986954|167.94534986954|167.94534986954|167.94534986954|167.94534986954|167.94534986954|167.94534986954|167.94534986954|167.94534986954|167.41261459436|164.56517236132|164.56517236132|-174.38055079864|-174.38055079864|-174.38055079864|-174.38055079864
00588|6509|/equities/taser-intl|R1000GROWTH|253.63557757203|249.91028360597|247.68643097603|246.01570867804|246.01570867804|246.01570867804|246.01570867804|246.01570867804|246.01570867804|246.01570867804|246.01570867804|246.01570867804|246.01570867804|246.01570867804|246.01570867804|-257.9540977365|-257.9540977365|-257.9540977365|-257.9540977365||-257.9540977365|-257.9540977365|-257.9540977365|-257.9540977365|-257.9540977365|-257.9540977365|-261.0949486501|246.04946628163|246.04946628163||246.04946628163|246.04946628163|244.93945689279|243.90911275465||243.90911275465|241.77157948579|241.77157948579|241.77157948579|238.19653800423|237.74320330548|235.72712574985|229.11950451562|226.51500274549|223.07500067695|222.01166185786|219.42406584873|218.18896195242|217.48567577436|217.48567577436|215.45835278911|215.1040532804|215.1040532804|215.1040532804|215.01445067994|213.93274417048||213.77665832445|212.84628940076|210.16199446222|207.37530114146|207.37530114146|207.37530114146|207.37530114146|207.37530114146|207.37530114146|207.37530114146|207.37530114146|-218.05275866425|-218.05275866425|-218.05275866425|-218.05275866425|-218.05275866425|-218.05275866425|-218.05275866425|-219.04293131206|-223.24854018261|205.96032059625|205.96032059625|205.96032059625|205.96032059625|205.96032059625|205.96032059625|204.90396576938|202.80107372135|201.77755123819|201.77755123819|201.77755123819|196.11061007938|188.97679294437|-205.32996471395|-205.32996471395|-205.32996471395|-205.32996471395|-205.32996471395|-205.32996471395|-205.32996471395|-205.32996471395|-205.32996471395|-208.8516518062|-211.64433378043|-215.1848137518|200.39357219436|200.39357219436|200.39357219436|200.39357219436|200.39357219436|200.39357219436|200.39357219436|200.39357219436|200.39357219436|198.37995248824|198.37995248824|198.37995248824||198.37995248824|197.31910817921|191.91345150216|191.91345150216|191.91345150216|191.91345150216|191.91345150216|191.91345150216|191.91345150216|191.91345150216|191.91345150216|191.91345150216|191.91345150216|191.91345150216|191.91345150216|190.14439744136|189.97988180741|186.97042226376|-190.3371704937|-190.3371704937|-190.3371704937|-190.3371704937|-192.84436113425|-192.84436113425|-192.84436113425|-192.84436113425|-192.84436113425|-192.84436113425|-192.84436113425|-194.01817323972|-197.4745949883|-201.40534391875|-202.75750250437|-202.75750250437|-202.75750250437|-202.75750250437|-202.75750250437|-202.75750250437|-202.75750250437|-202.75750250437|-202.75750250437|-204.69861830184|-204.84495325227||-204.84495325227|-204.84495325227|-204.84495325227|-204.84495325227|-204.84495325227|-204.84495325227|-208.72939226516|-208.84960089789|-208.84960089789|-208.84960089789||-208.84960089789|-208.84960089789|-208.84960089789|-208.84960089789|-208.84960089789|-208.84960089789|-208.84960089789|-208.84960089789|-208.84960089789|-208.84960089789|-210.47677524276|-210.47677524276|-210.47677524276|-213.22193541999||-213.22193541999|-213.22193541999|-215.75909185934|-221.73208211439|-221.73208211439|-221.8134288101|-223.02437202451|-223.75818625554|-227.5762701152|-227.8534086146|-228.15028714717|-228.15028714717|-232.80311276715|207.84522879466|-226.16022784937|-226.16022784937|-226.16022784937|-226.16022784937|-226.16022784937|-226.16022784937|-226.16022784937|211.78412825375|211.78412825375|211.78412825375|211.78412825375|211.78412825375|211.78412825375|211.78412825375|211.78412825375|210.95099180836|207.56985936885|207.56985936885|207.56985936885|207.56985936885|207.56985936885||207.56985936885|207.56985936885|207.56985936885|207.56985936885|205.73789136415|201.7050077386|200.68010852362|200.68010852362|200.68010852362|200.68010852362|200.68010852362|200.68010852362|200.68010852362|200.68010852362|200.68010852362|200.68010852362|200.68010852362|200.68010852362|200.68010852362|200.68010852362|200.68010852362|200.68010852362|198.80344801507|195.65216012091|193.80907382006|192.60396680826|189.09885438276|181.63380159586|181.63380159586|181.63380159586|181.63380159586
00589|17606|/equities/zillow|R1000GROWTH|52.682130392138|52.682130392138|52.682130392138|52.682130392138|52.682130392138|52.682130392138|52.682130392138|52.682130392138|52.682130392138|52.084036252834|-56.69640954403|-56.69640954403|-56.69640954403|-56.69640954403|-56.69640954403|-56.69640954403|-56.69640954403|-56.69640954403|-57.558788441595||-58.624984940109|-58.624984940109|-59.523268359312|-59.523268359312|-59.523268359312|-59.523268359312|53.988109110775|53.988109110775|53.988109110775||53.988109110775|53.988109110775|53.988109110775|53.366388213836||53.176542798902|53.088129617798|51.89577736338|51.89577736338|50.008085721952|49.268986271733|48.72184472494|43.949604303888|41.807894264384|41.492894462504|41.492894462504|40.804326697365|40.184531604996|39.122810588667|38.709286409826|38.257751052068|38.257751052068|38.257751052068|36.548611712109|35.950125879327|35.40486335123||35.351094874418|35.351094874418|35.351094874418|35.351094874418|35.351094874418|-40.591067491887|-40.591067491887|-40.591067491887|-40.703135926116|-40.703135926116|-40.703135926116|-40.703135926116|-40.703135926116|-40.703135926116|-40.703135926116|-40.703135926116|-42.047249084038|-42.047249084038|-42.047249084038|-42.047249084038|-42.644442935037|-43.358574001936|-43.358574001936|-43.543413684266|-44.997125357938|-45.932084104035|-46.867870777419|-47.412129792429|-47.665122571761|-47.979426684008|-47.979426684008|-47.979426684008|-47.979426684008|-47.979426684008|-47.979426684008|-47.979426684008|-48.602138004949|-49.61187651562|-49.61187651562|-49.61187651562|-49.61187651562|-49.61187651562|-49.76530607991|-50.592118780399|-51.015687881337|-51.575819858341|-51.575819858341|-51.907132343482|-52.562948019451|-54.289051037305|-55.267117002452|-55.267117002452|-55.267117002452|-55.267117002452|-55.267117002452|-55.267117002452|-55.267117002452||-55.267117002452|-55.267117002452|-55.267117002452|-55.267117002452|-55.267117002452|-55.267117002452|-55.267117002452|-55.521533798834|-55.521533798834|-56.041148953593|50.362299436142|50.362299436142|50.362299436142|50.362299436142|50.362299436142|50.257015104715|50.257015104715|50.257015104715|49.823154998591|49.823154998591|49.823154998591|49.823154998591|49.823154998591|49.823154998591|49.823154998591|49.556097057832|49.556097057832|49.556097057832|49.556097057832|49.556097057832|49.556097057832|49.556097057832|49.556097057832|48.896776229555|48.036415910762|48.036415910762|48.036415910762|47.472928630027|46.28875917846|46.28875917846|46.28875917846|46.28875917846|46.28875917846||46.28875917846|46.28875917846|46.28875917846|46.28875917846|44.692643424471|43.738246569589|43.621661427526|43.621661427526|43.51871157432|43.51871157432||43.51871157432|43.51871157432|43.51871157432|43.51871157432|43.51871157432|43.51871157432|43.51871157432|43.51871157432|43.51871157432|43.51871157432|43.51871157432|43.51871157432|43.51871157432|43.51871157432||43.51871157432|43.51871157432|43.51871157432|43.51871157432|43.51871157432|43.51871157432|43.51871157432|43.51871157432|43.51871157432|43.51871157432|43.51871157432|43.51871157432|43.51871157432|43.51871157432|43.51871157432|43.062457516728|-46.636416649714|-46.636416649714|-46.636416649714|-46.636416649714|-46.636416649714|-46.636416649714|-46.871019813634|42.114031098138|42.114031098138|42.114031098138|42.114031098138|42.114031098138|42.114031098138|42.114031098138|42.114031098138|42.114031098138|41.195311517462|40.433123450528|40.11841906999||39.865587661929|39.865587661929|39.865587661929|39.56009785143|39.077886967829|-44.108365771391|-44.108365771391|-44.108365771391|-44.108365771391|-44.108365771391|-44.108365771391|-44.108365771391|-44.108365771391|-44.108365771391|-44.108365771391|-44.108365771391|-44.108365771391|-44.108365771391|-44.108365771391|-44.108365771391|-46.13984992462|-46.712610323755|-47.02447345288|-47.02447345288|-47.02447345288|-47.02447345288|-47.399176823226|-47.399176823226|-47.399176823226|-47.399176823226|41.202563543866
00590|100183|/equities/five9-inc|R1000GROWTH|-80.608271100273|-80.608271100273|-80.608271100273|-80.608271100273|-80.608271100273|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328||-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|-81.078705125328|73.023667412893|73.023667412893|73.023667412893||73.023667412893|73.023667412893|73.023667412893|73.023667412893||73.023667412893|73.023667412893|73.023667412893|73.023667412893|73.023667412893|73.023667412893|73.023667412893|73.023667412893|73.023667412893|73.023667412893|73.023667412893|73.023667412893|73.023667412893|73.023667412893|73.023667412893|68.812433328778|68.348257796136|67.553343419861|65.539103961709|65.539103961709|65.539103961709||64.966224538753|64.385509705187|64.385509705187|62.805568933091|61.027273118743|61.027273118743|58.53697070838|57.968986362306|57.968986362306|57.968986362306|57.968986362306|57.968986362306|56.269873135717|53.750969879529|-62.595652224226|-62.595652224226|-62.895065668683|-62.895065668683|-63.360904247078|-64.46378276802|-65.036703406185|-65.796171177574|-65.796171177574|-67.462454753934|-67.462454753934|-67.462454753934|-67.462454753934|-67.462454753934|-67.462454753934|-67.560080489664|-67.560080489664|-67.560080489664|-67.560080489664|-67.560080489664|-67.560080489664|-68.237917751238|-69.113219413674|-69.995178952515|-69.995178952515|-69.995178952515|-70.948494340535|-70.948494340535|-71.161432629581|-71.161432629581|-71.161432629581|-71.161432629581|-71.161432629581|-71.161432629581|-72.180425835711|-73.18698607668|-74.334922273785|-76.133802475565|-76.815054220218|-77.767666633064|-77.767666633064|-78.622366737356|-78.622366737356||-78.894609361676|-78.894609361676|-78.894609361676|-78.894609361676|-78.894609361676|-78.894609361676|-79.203321145406|-79.288132639319|-79.552423367816|-79.552423367816|-79.552423367816|-80.723976013746|-80.812206966011|-80.812206966011|-80.954498777131|-80.954498777131|-80.954498777131|-81.861112498949|-86.221235804768|79.812318396489|79.812318396489|79.812318396489|79.812318396489|79.812318396489|79.812318396489|79.812318396489|79.812318396489|79.812318396489|79.812318396489|79.812318396489|79.812318396489|79.812318396489|79.812318396489|79.17049313437|79.17049313437|79.17049313437|79.17049313437|76.49221739119|74.837462259064|73.793014977519|73.582170804002|73.582170804002|73.582170804002||73.582170804002|72.859077382594|69.91703576568|69.155315499872|67.593506604531|67.593506604531|67.593506604531|67.593506604531|67.593506604531|67.593506604531||67.593506604531|67.593506604531|67.593506604531|67.593506604531|66.228344791574|65.274270447805|63.300305129955|63.300305129955|61.889783172552|59.840410020548|59.840410020548|56.893240375207|54.897911940334|54.376234442232||54.376234442232|54.376234442232|54.376234442232|54.376234442232|54.376234442232|-61.758158648613|-61.758158648613|-61.758158648613|-61.758158648613|-61.758158648613|-61.758158648613|-63.009066224764|-65.40896376048|-65.938292380555|-66.143165079795|-66.143165079795|-66.143165079795|-67.663516009343|-70.071591684702|-70.071591684702|-70.071591684702|-70.071591684702|-70.724268725055|-71.324747300299|64.024410582588|64.024410582588|64.024410582588|64.024410582588|64.024410582588|64.024410582588|64.024410582588|64.024410582588|64.024410582588|64.024410582588|64.024410582588||64.024410582588|64.024410582588|64.024410582588|62.874626531652|62.525136301309|-69.010785007887|-69.010785007887|-69.010785007887|-69.010785007887|-69.010785007887|-69.010785007887|-69.010785007887|-69.010785007887|-69.010785007887|-70.193651729615|-70.75546438433|-70.75546438433|-71.161436742928|-71.161436742928|-72.078263700434|-74.855846869094|-76.170388631405|-76.861478276688|-76.861478276688|-76.861478276688|-76.861478276688|-77.782195457306|-80.251882959832|-82.859310602071|-85.06423746096|-87.060820536998
00591|39221|/equities/aspen-technology-inc|R1000GROWTH|-203.66992384251|-205.47969502981|-205.47969502981|-205.47969502981|-205.83382743791|-208.3770322159|-209.03139213225|-210.212542841|-210.212542841|-210.212542841|-210.212542841|-210.212542841|-210.212542841|-210.212542841|-210.212542841|-210.212542841|-210.212542841|-210.212542841|-211.99948472134||-214.01609515207|-215.62066924856|-217.19601745391|-220.19335428635|-222.78344754555|-224.09283547757|-224.09283547757|-226.41425604686|208.76869796401||208.76869796401|207.9152126697|207.36746008168|205.45328545317||202.73587910052|200.02597675364|200.02597675364|200.02597675364|196.53219710501|193.54798752635|191.26776310436|184.53279491522|184.23255577196|183.82994383215|183.82994383215|183.82994383215|183.82994383215|183.82994383215|183.82994383215|181.11889477172|175.1098851142|173.4909741015|172.15887208822|172.15887208822|172.15887208822||171.04354334808|170.80048599921|170.80048599921|167.80067953227|166.24463371831|-181.34922076016|-181.34922076016|-181.34922076016|-181.44440683556|-183.65989848455|-185.61754777872|-185.61754777872|-185.61754777872|-186.28599418783|-186.28599418783|-188.22693829166|-189.85021087446|-191.11078527356|-191.11078527356|-191.11078527356|-191.24698679078|-193.3424882053|-194.00687505125|-197.00235431855|-203.12762099576|-206.67401664867|193.4515417664|193.4515417664|193.4515417664|193.4515417664|193.4515417664|193.22924235924|193.22924235924|193.22924235924|193.22924235924|193.22924235924|193.22924235924|193.22924235924|193.22924235924|193.22924235924|193.22924235924|193.22924235924|193.22924235924|193.22924235924|193.22924235924|193.22924235924|-202.10027168045|-202.10027168045|-202.10027168045|-202.10027168045|-202.10027168045|-202.10027168045|-202.10027168045|-202.10027168045|-202.10027168045|-202.10027168045|-202.30752995554||-203.77317224624|-203.77317224624|-203.77317224624|-203.77317224624|-203.77317224624|-203.77317224624|-203.77317224624|-203.77317224624|-203.77317224624|-203.77317224624|-203.77317224624|-203.77317224624|-203.77317224624|-203.77317224624|-203.77317224624|-203.77317224624|-203.77317224624|-203.77317224624|-203.77317224624|-207.7557418201|-211.94804714494|190.47889798593|190.47889798593|169.12154911306|169.02309272801|169.02309272801|169.02309272801|169.02309272801|169.02309272801|169.02309272801|169.02309272801|169.02309272801|169.02309272801|169.02309272801|169.02309272801|169.02309272801|169.02309272801|168.47871576984|163.90114537035|-173.07325756619|-173.07325756619|-173.07325756619|-173.07325756619||-173.07325756619|-173.07325756619|-173.07325756619|-173.07325756619|-173.07325756619|-173.07325756619|-173.32473090037|-174.98601471433|-176.476873534|-176.476873534||-176.476873534|-176.476873534|-176.476873534|-176.94318227742|-176.94318227742|-177.03131771059|-177.66792236105|-177.66792236105|-178.28658311384|-178.96231351977|-179.30164826594|-179.30164826594|-179.30164826594|-180.16757069773||-180.16757069773|-180.16757069773|-183.11341456513|-186.31540064393|-187.97182693671|-187.97182693671|-189.0111855422|-189.39429398759|-190.21538375466|-191.14626379641|-192.26945485707|-195.09217738703|-197.71658218784|-199.08161129867|-203.22400882415|-205.02613768965|-205.02613768965|-207.28057088271|-207.28057088271|-210.69264186381|-210.69264186381|-210.69264186381|223.29377088407|223.29377088407|223.29377088407|223.29377088407|223.29377088407|223.29377088407|223.29377088407|223.29377088407|223.29377088407|223.29377088407|221.84197605826|215.84219602719|210.77708274442||210.77708274442|210.77708274442|210.77708274442|207.62425731639|204.14861852836|-220.80690122292|-220.80690122292|-220.80690122292|-220.80690122292|-220.80690122292|-221.1726980547|-221.1726980547|-221.1726980547|-221.1726980547|-224.66632825577|200.80044387238|200.80044387238|200.80044387238|200.80044387238|200.80044387238|200.80044387238|200.80044387238|200.80044387238|200.80044387238|199.10076886699|198.7989479291|198.7989479291|198.7989479291|198.7989479291|198.7989479291|198.7989479291
00592|29694|/equities/toro-co.|R1000GROWTH/R1000VALUE|90.722203795167|89.379750329277|-94.967374336595|-94.967374336595|-94.967374336595|-94.967374336595|-94.967374336595|-94.967374336595|-94.967374336595|-94.967374336595|-94.967374336595|-94.967374336595|-94.967374336595|-94.967374336595|-94.967374336595|-94.967374336595|-94.967374336595|-94.967374336595|-94.967374336595||-95.625142322508|-96.27552460137|-96.518725166751|-97.211913172882|-97.393237926873|-97.858999384667|-97.858999384667|-98.976668187011|91.803286048381||91.803286048381|91.803286048381|91.803286048381|91.803286048381||91.608649859394|91.531081959011|91.531081959011|83.172313898142|82.362790964924|82.362790964924|82.140882596797|81.618658160019|81.618658160019|81.618658160019|81.618658160019|81.618658160019|81.618658160019|81.618658160019|81.618658160019|81.618658160019|81.618658160019|81.618658160019|81.618658160019|81.618658160019|81.618658160019||81.618658160019|81.618658160019|81.618658160019|81.618658160019|81.618658160019|81.618658160019|80.818512915293|80.649199937259|80.649199937259|80.649199937259|80.649199937259|80.649199937259|80.649199937259|80.649199937259|-85.101539525384|-85.101539525384|-85.749715319743|-85.749715319743|-85.749715319743|-85.749715319743|-85.749715319743|-86.935517937464|-87.141687241443|82.169732527866|82.169732527866|82.169732527866|82.169732527866|81.55637005185|-86.494287110591|-86.494287110591|-86.494287110591|-86.494287110591|-86.494287110591|-86.494287110591|-86.494287110591|-86.494287110591|-86.494287110591|-86.494287110591|-86.494287110591|-86.494287110591|-86.494287110591|-86.494287110591|-86.494287110591|-86.494287110591|-86.494287110591|-87.811426799854|-88.301036271078|-89.27225897999|-90.055231976193|-90.647259234992|-90.647259234992|-91.077511363126|-92.066210169369|-94.245878001909|-96.046255081738|98.605490365848|98.605490365848||98.605490365848|-103.14589516443|-103.14589516443|-103.14589516443|-103.14589516443|-103.14589516443|-103.14589516443|-103.14589516443|-103.14589516443|-103.31406335613|-104.0411780651|-105.5354778828|99.09943868815|99.09943868815|99.09943868815|99.09943868815|99.09943868815|99.09943868815|99.09943868815|99.09943868815|99.09943868815|99.09943868815|99.09943868815|99.09943868815|99.09943868815|99.09943868815|99.09943868815|99.09943868815|99.09943868815|99.09943868815|99.09943868815|99.09943868815|99.09943868815|99.09943868815|99.09943868815|99.09943868815|99.09943868815|99.09943868815|-104.49350753211|-104.49350753211|-104.49350753211|-104.49350753211|-104.49350753211||-104.49350753211|-104.49350753211|-104.49350753211|-104.49350753211|-104.49350753211|-104.49350753211|-104.49350753211|-104.49350753211|-104.49350753211|-104.49350753211||-104.98056216133|-104.98132425139|-104.98132425139|-104.98132425139|-104.98132425139|-104.98132425139|-104.98132425139|-104.98132425139|-104.98132425139|-104.98132425139|-104.98132425139|-104.98132425139|-106.19397127175|-107.64490207898||-107.64490207898|-107.64490207898|-107.64490207898|-107.64490207898|-107.64490207898|-107.64490207898|-107.64490207898|-107.64490207898|-107.64490207898|-107.64490207898|-107.64490207898|-107.64490207898|-107.64490207898|-107.64490207898|-107.64490207898|-107.64490207898|-107.64490207898|-107.64490207898|-107.64490207898|-107.64490207898|-107.64490207898|-107.64490207898|-107.64490207898|-109.54416872911|-109.89256428939|-109.89256428939|-109.89256428939|-109.89256428939|-109.89256428939|-109.89256428939|-109.89256428939|-109.89256428939|-109.89256428939|-109.89256428939|-109.89256428939||-109.89256428939|-111.59868144174|-114.92841907289|-114.92841907289|-114.92841907289|-114.92841907289|-114.92841907289|-114.92841907289|-114.92841907289|-114.92841907289|-114.92841907289|-114.92841907289|-114.92841907289|-114.92841907289|-114.92841907289|-115.71212933623|-116.52116035886|-116.52116035886|-116.52116035886|-116.52116035886|-116.52116035886|-116.52116035886|-116.52116035886|-116.52116035886|-116.52116035886|-116.52116035886|-116.52116035886|-116.52116035886|-116.52116035886|-116.52116035886|-116.52116035886
00593|958113|/equities/ares-management-lp|R1000GROWTH/R1000VALUE|126.84251098115|125.95668198752|120.29575620412|117.46584326161|116.86871175118|116.48246075652|115.7781098111|115.7781098111|115.7781098111|114.53405218473|113.67338933272|113.12085292705|113.12085292705|113.12085292705|113.12085292705|113.12085292705|113.12085292705|113.12085292705|113.12085292705||113.12085292705|113.12085292705|113.12085292705|113.12085292705|113.12085292705|113.12085292705|113.12085292705|113.12085292705|113.12085292705||113.12085292705|113.12085292705|111.7381675284|110.18932153494||110.18932153494|110.18932153494|110.18932153494|110.18932153494|109.13702394467|108.08225209957|107.14583076642|106.29870419156|104.53882879046|104.53882879046|104.53882879046|104.53882879046|104.53882879046|104.53882879046|104.53882879046|104.53882879046|104.37092477776|103.33130732617|101.64478017049|101.42544307782|101.42544307782||101.42544307782|101.42544307782|101.42544307782|101.42544307782|101.42544307782|101.42544307782|101.42544307782|-108.7844981439|-108.7844981439|-108.7844981439|-108.7844981439|-108.7844981439|-108.7844981439|-108.7844981439|-108.7844981439|-108.7844981439|-108.7844981439|-109.02546278134|-109.02546278134|-109.84714267785|-109.84714267785|-109.84714267785|-109.84714267785|-111.59127286336|103.51604170327|103.51604170327|103.51604170327|103.51604170327|103.51604170327|103.51604170327|103.51604170327|102.90893612442|100.57882245976|99.691188960139|-107.18646667875|-107.18646667875|-107.18646667875|100.5012788704|100.5012788704|100.5012788704|100.5012788704|100.5012788704|100.5012788704|100.5012788704|100.5012788704|100.5012788704|99.794831143968|99.794831143968|99.794831143968|99.794831143968|99.794831143968|99.794831143968|99.674257555663|98.450720099449|98.450720099449|98.450720099449|98.450720099449||98.450720099449|97.791908135943|96.881009277296|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.599149561352|96.396380695878|96.396380695878|96.396380695878|94.913251330652|94.565687208483|92.88237511351|91.298192519108|91.023760209075|91.023760209075|91.023760209075|91.023760209075|91.023760209075||91.023760209075|91.023760209075|89.00973042911|88.779401462595|88.779401462595|88.779401462595|88.779401462595|88.779401462595|88.779401462595|88.779401462595||88.779401462595|88.061974217029|88.061974217029|87.436081225708|86.26314873942|85.622939059561|84.563823856055|84.455636939671|83.633487658662|83.341314616226|83.341314616226|-88.474949950489|-88.474949950489|-88.474949950489||-88.474949950489|-88.474949950489|-88.474949950489|-88.474949950489|-88.474949950489|-88.474949950489|-88.474949950489|-88.474949950489|-88.474949950489|-88.474949950489|-88.474949950489|-88.48605931524|-88.735067719923|-89.045630952502|-89.064909985561|-89.064909985561|-89.064909985561|80.713125576676|80.713125576676|80.713125576676|80.713125576676|80.713125576676|80.713125576676|80.713125576676|80.713125576676|79.908472659523|79.77269557045|79.43277235082|77.84419282334|76.976535436755|76.976535436755|76.845317016317|76.143811632071|76.143811632071|76.143811632071||76.143811632071|76.143811632071|76.143811632071|76.143811632071|75.741181930871|74.723816325235|73.249835155693|73.249835155693|73.249835155693|-80.606244126505|-80.606244126505|-80.606244126505|-80.606244126505|-80.606244126505|-80.606244126505|-80.606244126505|-80.606244126505|-80.606244126505|-80.606244126505|-84.224715170537|78.859676029891|78.859676029891|78.859676029891|78.859676029891|78.859676029891|78.859676029891|78.859676029891|78.859676029891|78.859676029891|78.859676029891|78.859676029891
00594|942326|/equities/wayfair-inc|R1000GROWTH/R1000VALUE|-58.373743002818|-58.373743002818|-58.373743002818|-58.864382365463|-59.190979643131|-59.680533589549|-59.812709161148|-59.812709161148|-59.812709161148|-59.812709161148|-59.812709161148|-59.812709161148|-59.812709161148|-59.812709161148|-59.812709161148|-59.812709161148|-59.812709161148|-59.812709161148|-61.787703324805||-63.347837661648|-64.564958385786|-64.884579180887|-64.884579180887|-65.006198564294|-65.384101897997|-65.384101897997|-65.927891023206|57.019542614019||57.019542614019|57.019542614019|57.019542614019|57.019542614019||57.019542614019|56.350539224453|55.532263668717|54.483073243765|53.033968617814|52.506381043556|52.506381043556|50.212392138294|50.212392138294|50.212392138294|50.212392138294|50.212392138294|50.212392138294|50.212392138294|50.212392138294|50.212392138294|50.212392138294|50.212392138294|45.363767092815|43.049743698031|40.916349373224||40.916349373224|40.297900047276|40.297900047276|39.802789884049|39.802789884049|39.802789884049|39.802789884049|39.802789884049|39.802789884049|39.802789884049|39.802789884049|39.802789884049|39.802789884049|39.802789884049|-48.351480971693|-48.351480971693|-48.351480971693|-48.351480971693|-48.351480971693|-48.351480971693|-50.351595254871|-52.015817366672|-52.015817366672|-54.309486294932|-54.694984543265|-55.504981266063|-57.538312738253|-58.04701595076|-59.359461040056|-62.920511902214|-64.699710192341|-64.699710192341|-64.699710192341|-66.159024408887|-66.159024408887|-67.787805110691|-67.819748962651|-67.819748962651|-67.819748962651|-67.819748962651|-67.819748962651|-67.819748962651|-69.200274878884|-71.5852765818|-71.5852765818|-73.940338861251|-73.940338861251|-76.57869179987|-76.57869179987|-76.57869179987|-76.57869179987|-76.57869179987|-76.57869179987|-76.57869179987|-76.57869179987|-76.57869179987|-76.57869179987||-76.57869179987|-76.57869179987|-76.57869179987|-76.57869179987|-76.57869179987|-77.789107145458|-78.498172351155|-79.474635199742|-81.196819177421|-82.211628320227|-82.211628320227|-85.612918829929|71.226935590118|71.226935590118|71.226935590118|71.226935590118|71.226935590118|71.226935590118|71.226935590118|71.226935590118|71.226935590118|71.226935590118|65.116245480844|65.116245480844|65.116245480844|61.75610247858|61.559758259098|61.559758259098|61.559758259098|61.559758259098|61.559758259098|61.53494676695|61.53494676695|61.266609129483|59.337605426089|59.337605426089|59.337605426089|57.422233813728|57.422233813728|57.422233813728|57.422233813728|57.422233813728|57.422233813728||57.422233813728|55.269149826329|53.999609892414|53.584009745436|52.110290742271|49.296500762693|48.011266903074|46.513374409927|46.513374409927|46.513374409927||45.219861650746|43.728178289512|43.533973582075|43.533973582075|43.533973582075|43.533973582075|42.611588036005|41.306233232754|38.698036848989|35.524581681905|35.524581681905|33.246480689245|32.248063046498|32.248063046498||32.008181315661|32.008181315661|32.008181315661|32.008181315661|32.008181315661|32.008181315661|32.008181315661|32.008181315661|32.008181315661|32.008181315661|32.008181315661|32.008181315661|32.008181315661|32.008181315661|32.008181315661|31.369090961086|-37.850902773733|-37.850902773733|-37.850902773733|-39.636558985043|-40.973804186136|-40.973804186136|-40.973804186136|-40.973804186136|-40.973804186136|-40.973804186136|-40.973804186136|-40.973804186136|-40.973804186136|-40.973804186136|-40.973804186136|-40.973804186136|-40.973804186136|-40.973804186136|-40.973804186136||-40.973804186136|-40.973804186136|-40.973804186136|-40.973804186136|-40.973804186136|-40.973804186136|-40.973804186136|-40.973804186136|-40.973804186136|-40.973804186136|-40.973804186136|-40.973804186136|-40.973804186136|-40.973804186136|-41.153027214773|-41.912811331993|-41.912811331993|-43.280818804112|-43.280818804112|-44.485909311867|-47.922009407256|-48.444954486659|-50.82432507895|-50.82432507895|-50.82432507895|-50.82432507895|-52.515523820671|-52.515523820671|-52.515523820671|-52.515523820671|-56.71447277682
00595|20529|/equities/fair-isaac-and-comp-inc|R1000GROWTH|1236.6144787136|1210.1165920168|-1297.1514352068|-1297.1514352068|-1297.1514352068|-1297.1514352068|-1297.1514352068|-1297.1514352068|-1303.3010467141|-1308.9510938425|-1331.5284167152|1211.4008601088|1211.4008601088|1204.3479856908|1204.3479856908|1183.1876422498|1166.5439745158|1155.7483654986|1155.7483654986||1152.0753797966|1128.8625978318|1108.9090510305|1108.2603107763|1108.2603107763|1108.2603107763|1108.2603107763|1108.2603107763|1108.2603107763||1108.2603107763|1108.2603107763|1102.0494541937|1097.9938732577||1095.1615613779|1092.249704307|1092.249704307|1092.249704307|1092.249704307|1092.249704307|1092.249704307|1092.249704307|1067.6263329649|1057.4009697331|1053.995187064|1053.995187064|1053.995187064|1053.995187064|1053.995187064|1029.1940609305|1017.0209180506|1017.0209180506|1010.2837199802|1009.5308612845|994.21197043761||990.13943302747|977.42494511732|965.41756190336|950.96498170469|944.19832426281|934.59093863402|925.22325226371|906.42804057405|883.48948952672|863.70084646009|863.70084646009|853.75871232111|837.1975728857|837.1975728857|-917.31725908333|-917.31725908333|-917.31725908333|-917.31725908333|-917.31725908333|-917.31725908333|-935.16029343135|850.8230299372|850.8230299372|850.8230299372|850.8230299372|850.8230299372|836.26827079801|-917.81653278963|-917.81653278963|-917.81653278963|-917.81653278963|-917.81653278963|-917.81653278963|-917.81653278963|-917.81653278963|-917.81653278963|-917.81653278963|851.96412894655|851.96412894655|851.96412894655|851.96412894655|851.96412894655|851.96412894655|851.96412894655|851.96412894655|851.96412894655|851.22934135535|851.22934135535|851.22934135535|851.22934135535|851.22934135535|851.22934135535|851.22934135535|851.22934135535|851.22934135535|851.22934135535|851.22934135535||851.22934135535|851.22934135535|839.26315502699|817.5160238961|814.8988592413|814.8988592413|814.8988592413|814.8988592413|814.8988592413|814.8988592413|814.8988592413|814.8988592413|814.8988592413|814.8988592413|810.16039088335|797.30322904682|797.04320700716|797.04320700716|797.04320700716|797.04320700716|797.04320700716|797.04320700716|797.04320700716|797.04320700716|797.04320700716|797.04320700716|797.04320700716|797.04320700716|797.04320700716|797.04320700716|797.04320700716|792.97043178274|792.97043178274|792.97043178274|789.13595271324|773.82772483003|768.99693085498|764.05326776313|761.4051286853|761.4051286853|761.4051286853|761.4051286853|761.4051286853||761.4051286853|761.4051286853|750.75300129102|750.75300129102|750.75300129102|750.75300129102|750.75300129102|750.75300129102|750.75300129102|750.75300129102||750.75300129102|748.12969415208|748.12969415208|748.12969415208|742.22055771289|742.22055771289|742.22055771289|742.22055771289|742.22055771289|741.91815257282|741.91815257282|741.91815257282|738.69057713284|738.69057713284||730.15895017798|723.36541386321|723.36541386321|723.36541386321|723.36541386321|712.91849709301|708.00169924397|705.67853396357|700.97616919347|700.6148088089|700.6148088089|700.6148088089|698.44811520217|688.27813325273|688.27813325273|688.27813325273|688.27813325273|688.27813325273|688.27813325273|688.27813325273|688.27813325273|685.65877178363|677.17737062581|677.17737062581|677.17737062581|675.44982166431|-715.81789845501|-715.81789845501|-715.81789845501|-715.81789845501|-715.81789845501|-715.81789845501|-715.81789845501|-715.81789845501|-715.81789845501||-715.81789845501|-715.81789845501|-715.81789845501|-715.81789845501|-715.81789845501|-715.81789845501|-715.81789845501|-715.81789845501|-715.81789845501|-715.81789845501|-715.81789845501|-715.81789845501|-715.81789845501|-715.81789845501|-715.81789845501|658.42174353452|658.42174353452|658.42174353452|658.42174353452|658.42174353452|658.42174353452|657.53641672808|657.53641672808|657.53641672808|651.84266504401|638.6872271873|638.6872271873|638.6872271873|638.6872271873|638.6872271873|638.6872271873
00596|42595|/equities/wix.com-ltd.|R1000GROWTH/EAFAGROWTH/EAFAVALUE|122.61364040807|122.09237056788|121.81458786921|119.56435056568|119.56435056568|119.56435056568|119.56435056568|119.56435056568|119.56435056568|119.56435056568|119.56435056568|119.56435056568|119.56435056568|119.56435056568|119.56435056568|116.22953559619|116.22953559619|116.22953559619|116.22953559619||116.22953559619|115.80872214825|115.80872214825|115.80872214825|115.80872214825|115.80872214825|115.80872214825|115.80872214825|115.80872214825||115.80872214825|115.80872214825|115.59626116787|113.08835893245||111.56921159527|109.09523186592|109.09523186592|107.18775923946|102.76639751039|102.58383262994|102.58383262994|98.067617293224|95.704344718573|95.622123656556|95.622123656556|95.622123656556|95.622123656556|95.622123656556|95.622123656556|92.59718019199|91.589719721707|91.589719721707|88.903023133711|87.076135408035|87.014844958679||87.014844958679|87.014844958679|87.014844958679|86.298665771945|86.298665771945|86.298665771945|80.618518575544|79.337474661755|79.337474661755|79.337474661755|79.337474661755|78.599418037122|77.971144162983|77.971144162983|-87.539149329723|-87.539149329723|-88.14350112021|-88.475556935868|-88.988396527592|-90.536552511126|-91.654515605686|-91.654515605686|-91.654515605686|-91.654515605686|-92.722968779112|-92.722968779112|-92.722968779112|-92.722968779112|-92.722968779112|-94.401073572928|-95.216915433222|-95.216915433222|-95.216915433222|-95.216915433222|-95.216915433222|-95.901019962424|-96.914426147454|-96.914426147454|-96.914426147454|-96.914426147454|-96.914426147454|-97.843809034551|88.844723356459|88.844723356459|88.844723356459|88.844723356459|88.844723356459|88.844723356459|88.844723356459|88.844723356459|88.844723356459|88.844723356459|88.844723356459|88.844723356459|88.844723356459|88.844723356459|88.844723356459||88.844723356459|88.215801491443|84.474502843954|83.871666173256|83.871666173256|83.871666173256|83.871666173256|83.871666173256|83.871666173256|83.871666173256|83.871666173256|83.871666173256|83.871666173256|83.871666173256|83.871666173256|83.871666173256|83.871666173256|83.871666173256|83.871666173256|83.871666173256|83.871666173256|83.566775247031|82.592166195894|82.592166195894|80.946013621251|80.165442153109|80.165442153109|80.165442153109|80.165442153109|80.165442153109|80.165442153109|80.165442153109|80.165442153109|75.642712774423|75.33564106276|75.33564106276|75.33564106276|75.33564106276|75.33564106276|75.33564106276|75.33564106276|75.33564106276|75.33564106276||75.33564106276|75.33564106276|75.33564106276|75.33564106276|75.33564106276|75.33564106276|75.33564106276|75.33564106276|75.33564106276|75.33564106276||75.33564106276|75.33564106276|73.631822758807|-84.125515531918|-84.125515531918|-84.125515531918|-84.125515531918|-84.385239377952|-84.385239377952|-84.385239377952|-85.808935996604|-85.808935996604|-85.908264236|-86.418310638203||-86.418310638203|-86.418310638203|-86.418310638203|-86.418310638203|-86.418310638203|-86.418310638203|-86.418310638203|-86.418310638203|-86.418310638203|-86.418310638203|-86.418310638203|-86.95661819807|-86.95661819807|-86.998464037216|-87.281253798553|-87.281253798553|-87.736396771613|-90.42659884685|-94.338370890198|-94.338370890198|-94.338370890198|-95.358747264608|-95.627649721374|-95.627649721374|-98.104385275004|-98.104385275004|-98.117091172666|-99.862323118283|-99.86450205447|-99.86450205447|-99.90401724314|-100.63166744293|-100.63166744293|-100.63166744293|90.065351406502||90.065351406502|90.065351406502|90.065351406502|87.993152755483|87.993152755483|86.418501264502|84.695558316894|84.442827170619|84.442827170619|84.442827170619|84.442827170619|84.442827170619|84.442827170619|84.442827170619|84.442827170619|84.442827170619|84.442827170619|84.442827170619|84.442827170619|84.442827170619|84.442827170619|84.442827170619|84.442827170619|-94.559091759387|-94.559091759387|-94.559091759387|-94.559091759387|-94.559091759387|-94.559091759387|-94.559091759387|-94.559091759387
00597|100228|/equities/paylocity-holdng|R1000GROWTH|152.77159237173|152.77159237173|149.71592029852|149.71592029852|-165.14681378287|-165.14681378287|-165.14681378287|-165.14681378287|-165.14681378287|-165.14681378287|-165.14681378287|-165.14681378287|-165.14681378287|-165.14681378287|-165.14681378287|-165.63563093524|-166.15521954142|-166.15521954142|-167.23636064091||-167.56206480175|-169.3878509326|153.98351183213|153.98351183213|153.98351183213|153.98351183213|153.98351183213|153.98351183213|153.98351183213||153.98351183213|153.98351183213|151.66195308144|150.66394335915||150.66394335915|150.66394335915|150.66394335915|150.66394335915|149.69322877079|149.69322877079|148.2524692234|-164.39282480239|-164.39282480239|-164.39282480239|-164.39282480239|-164.39282480239|-164.39282480239|-164.39282480239|-164.39282480239|-164.39282480239|-164.39282480239|-164.39282480239|-164.39282480239|-164.89203586577|-166.89502906798||-168.42836803859|-169.85151719457|-171.61460174032|-171.61460174032|-171.61460174032|-171.61460174032|-171.61460174032|-171.61460174032|-175.65520479281|-175.65520479281|-175.65520479281|-175.65520479281|-175.65520479281|-181.34478083804|-187.33427235171|-187.33427235171|-194.62634351318|-194.62634351318|-194.62634351318|-197.80927613118|-200.50161184579|-207.62887335743|-207.62887335743|187.80656890474|187.80656890474|187.80656890474|187.80656890474|187.80656890474|187.80656890474|187.80656890474|187.80656890474|187.80656890474|187.80656890474|181.71063401525|177.43403559067|-189.04299984701|-189.04299984701|-189.04299984701|-189.04299984701|-189.04299984701|-189.04299984701|-189.04299984701|-190.31166395355|-191.37573850606|-194.34025741125|-199.48581572551|-199.48581572551|-202.69923264206|-204.37090923022|-204.37090923022|-204.37090923022|-206.88601018798|-207.39574714738|-207.39574714738|-207.39574714738|-207.39574714738|-207.39574714738||-207.39574714738|-207.39574714738|-207.39574714738|-207.39574714738|-207.39574714738|-207.39574714738|-207.39574714738|-207.39574714738|-207.39574714738|-207.39574714738|-207.39574714738|-210.84584020065|-213.19120760412|-215.72523212931|-219.83636496356|-221.73390889008|-221.73390889008|-221.73390889008|-225.05934995897|-227.5867860377|-227.5867860377|211.57433923264|211.57433923264|211.57433923264|211.57433923264|209.56170477889|208.36355564353|205.72839749916|205.59679009929|205.59679009929|205.59679009929|204.67066571171|204.67066571171|200.8568496379|197.52963808544|197.52963808544|190.84014657876|186.07516557796|181.40352208994|174.23446864973|172.7277429597|172.7277429597|172.7277429597||172.7277429597|172.7277429597|172.7277429597|172.7277429597|172.7277429597|172.7277429597|172.7277429597|172.7277429597|172.7277429597|172.7277429597||172.7277429597|172.7277429597|172.7277429597|172.7277429597|171.2183475943|171.2183475943|171.2183475943|171.2183475943|171.2183475943|165.32149383443|-186.12181770664|-186.12181770664|-186.12181770664|-186.36392271636||-186.36392271636|-186.36392271636|-186.36392271636|-186.36392271636|-186.36392271636|-186.36392271636|-186.36392271636|-186.36392271636|-186.36392271636|-186.36392271636|-186.36392271636|-187.92325488857|-193.26194733305|-194.29203248868|-194.29203248868|-194.29203248868|181.38755542337|181.38755542337|181.38755542337|181.38755542337|181.38755542337|181.38755542337|181.38755542337|181.38755542337|181.38755542337|181.38755542337|181.38755542337|181.38755542337|181.38755542337|180.23672370446|179.21252357171|179.21252357171|179.21252357171|179.21252357171|179.21252357171||179.21252357171|179.21252357171|179.21252357171|179.21252357171|179.21252357171|-198.56020029726|-198.56020029726|-198.56020029726|-198.56020029726|-198.56020029726|-198.56020029726|-198.56020029726|-198.56020029726|-198.56020029726|-200.04998921997|-200.04998921997|-200.04998921997|-200.04998921997|-200.04998921997|-200.04998921997|-206.75998788566|-206.75998788566|-211.17388349871|-212.47129775669|-212.47129775669|-212.47129775669|-216.02032928098|-217.44620089651|-221.00689395402|-223.68210266403|-229.36122775929
00598|1096128|/equities/guardant-health|R1000GROWTH|-25.130858412577|-25.130858412577|-25.130858412577|-25.130858412577|-25.130858412577|-25.393731849275|-25.467479035679|-26.089977473489|-26.420859622354|-26.420859622354|-26.420859622354|-26.483222254259|-26.483222254259|-27.060951685809|-27.060951685809|-27.060951685809|-27.060951685809|-27.178835100491|-27.425650378686||-28.855445513705|-28.963871736905|-28.963871736905|-28.963871736905|-28.963871736905|-28.963871736905|-28.963871736905|-29.706524393714|-30.766137888869||-30.856099408326|-30.856099408326|-30.856099408326|-30.856099408326||-30.856099408326|-30.856099408326|-30.856099408326|25.504718367877|25.504718367877|25.504718367877|25.504718367877|23.031048846049|22.681687673998|22.681687673998|22.681687673998|22.681687673998|22.681687673998|22.681687673998|22.681687673998|21.722823277756|-26.275829259066|-26.275829259066|-26.275829259066|-26.275829259066|-26.275829259066||-26.275829259066|-26.275829259066|-26.275829259066|-26.275829259066|-26.275829259066|-26.275829259066|-26.275829259066|-26.275829259066|-26.275829259066|-27.62036571625|-28.978099227495|-28.978099227495|-28.978099227495|-28.978099227495|-28.978099227495|-28.978099227495|-28.978099227495|-28.978099227495|-29.243998713568|-29.314999045349|-29.632776195712|-29.947215436345|-29.947215436345|-29.947215436345|-30.40904402475|-30.40904402475|-30.40904402475|-30.40904402475|-30.40904402475|-30.40904402475|-30.40904402475|-30.40904402475|-30.40904402475|-30.40904402475|-30.40904402475|-30.40904402475|-30.40904402475|-30.40904402475|-30.40904402475|-30.40904402475|-30.40904402475|-30.40904402475|-30.40904402475|-30.582825604859|-31.425362524923|-32.796463897423|-33.193937225029|-34.336040941526|-35.979212301362|-37.293291852859|-38.308658385704|-38.8640653562|-40.280627775131|-41.126253710785|-41.431856874819|-41.431856874819|-42.78539716336||-43.110995839402|35.421918829816|35.421918829816|34.778532565066|34.778532565066|34.778532565066|34.778532565066|34.778532565066|34.778532565066|34.778532565066|34.778532565066|34.778532565066|34.778532565066|34.778532565066|34.778532565066|34.778532565066|34.778532565066|34.778532565066|34.778532565066|34.778532565066|34.778532565066|34.778532565066|34.778532565066|34.778532565066|34.778532565066|34.48944152621|34.48944152621|34.48944152621|34.429182109474|34.429182109474|34.429182109474|34.429182109474|34.429182109474|34.032424353803|34.032424353803|34.032424353803|34.032424353803|33.848250282302|33.625833816545|33.275371042905|33.260634757417|33.260634757417|33.260634757417||33.260634757417|33.260634757417|33.260634757417|33.260634757417|33.260634757417|33.260634757417|33.260634757417|33.260634757417|33.260634757417|33.260634757417||33.260634757417|33.260634757417|33.122371198223|31.530966972296|29.340518976786|28.67232749367|28.604910101717|28.604910101717|28.136012940744|27.696680604462|27.359089916551|26.425121190178|26.425121190178|26.425121190178||26.425121190178|26.425121190178|26.425121190178|26.425121190178|26.425121190178|25.946801797138|25.356445674086|24.410218746557|23.520107741385|23.520107741385|23.520107741385|23.520107741385|22.82456461062|-24.664342591267|-24.664342591267|-24.664342591267|-24.664342591267|-24.664342591267|-24.664342591267|-24.664342591267|-24.664342591267|-24.664342591267|-24.66796927662|-25.665543293636|-27.125047603891|-27.324546750867|-27.324546750867|-27.324546750867|-27.324546750867|-27.324546750867|-27.324546750867|-27.324546750867|-27.324546750867|-27.324546750867|-27.324546750867||-27.424872461763|-27.424872461763|-27.954246265199|-27.954246265199|-27.954246265199|-28.007583969727|-28.258705105931|-28.348005045951|-28.833833399011|-28.833833399011|-29.912593195387|-30.983941753195|-30.983941753195|-30.983941753195|-30.983941753195|-30.983941753195|-30.983941753195|-30.983941753195|-30.983941753195|-31.259379607093|26.303520338645|26.303520338645|26.303520338645|26.303520338645|26.303520338645|-31.716985754579|-31.716985754579|-31.716985754579|-31.716985754579|-31.716985754579|-31.716985754579
00599|40062|/equities/diamondback-energy-inc|R1000GROWTH/R1000VALUE|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-158.28459476395|-159.37982520972|150.31975823018||150.31975823018|150.31975823018|150.31975823018|150.31975823018|150.31975823018|150.31975823018|150.31975823018|150.31975823018|150.31975823018||150.31975823018|150.31975823018|150.31975823018|150.31975823018||-157.22556425779|-157.22556425779|-157.22556425779|-157.22556425779|-157.22556425779|-157.22556425779|-157.22556425779|-157.22556425779|-157.22556425779|-157.80722941119|-157.80722941119|-157.80722941119|-157.98580994825|-162.54868131457|-163.04575481214|-163.38509861237|-163.38509861237|-163.38509861237|-163.38509861237|-163.38509861237|-163.38509861237||-163.38509861237|-163.38509861237|-163.38509861237|-163.38509861237|-163.38509861237|-167.14727821622|-168.76298995593|-168.76298995593|-168.76298995593|-168.76298995593|-169.01477022056|-169.01477022056|-169.78347434327|-169.78347434327|-169.78347434327|-169.78347434327|-169.78347434327|-169.78347434327|-170.40496783041|160.46549730285|160.46549730285|160.46549730285|160.46549730285|160.46549730285|160.46549730285|160.46549730285|158.47389189384|156.67867880277|156.67867880277|151.01040215418|146.54211876044|145.76073617019|144.96850680287|-155.18098474512|-155.18098474512|-157.66108985487|149.84756101346|149.84756101346|149.84756101346|149.84756101346|149.84756101346|149.84756101346|149.84756101346|149.84756101346|149.84756101346|149.84756101346|149.84756101346|149.84756101346|149.84756101346|149.84756101346|149.11639915895|149.11639915895|149.11639915895|149.11639915895|148.17711783992|147.92791154191|147.92791154191||146.64490781675|144.28117905|144.28117905|142.9308966219|142.9308966219|141.23276107951|141.23276107951|141.23276107951|141.23276107951|141.23276107951|141.23276107951|141.23276107951|141.23276107951|141.23276107951|141.23276107951|141.23276107951|141.23276107951|141.23276107951|140.39840462969|140.39840462969|140.15434003722|139.33032190414|137.56071568826|137.56071568826|137.33968799753|136.12670714967|136.12670714967|136.00204467323|136.00204467323|134.04004583918|131.44060675924|130.81568068736|129.33825089394|128.98744525825|128.98744525825|128.98744525825|128.98744525825|128.82883559239|125.9764882301|-134.83433105742|-134.83433105742|-134.83433105742|-134.83433105742||-134.83433105742|-134.83433105742|-134.83433105742|-134.83433105742|-134.83433105742|-134.83433105742|-134.83433105742|-136.17536748554|-137.60985759439|-137.60985759439||-137.60985759439|-137.60985759439|-137.60985759439|-137.60985759439|-137.60985759439|-137.60985759439|-137.60985759439|-137.60985759439|-137.60985759439|-137.60985759439|-137.60985759439|-137.60985759439|-137.60985759439|-138.60687629894||-138.60687629894|-138.60687629894|-138.60687629894|-138.60687629894|-138.60687629894|-138.60687629894|-138.60687629894|-138.60687629894|-138.76096759588|-140.4752391792|-140.90568160754|-141.23738648871|-142.39629808106|-142.39629808106|-142.39629808106|-142.39629808106|-142.39629808106|-144.2797816135|-147.46302325675|135.72517598255|135.72517598255|135.72517598255|135.72517598255|135.72517598255|135.72517598255|135.72517598255|135.72517598255|135.72517598255|135.72517598255|135.72517598255|135.72517598255|134.5657489894|134.12361103938|133.09623503074|131.82276931719||131.05232860591|131.05232860591|131.05232860591|131.05232860591|-139.96590258578|-139.96590258578|-139.96590258578|-139.96590258578|-139.96590258578|-139.96590258578|-140.8779214646|-140.8779214646|-140.8779214646|-140.8779214646|-140.8779214646|-140.8779214646|-142.4726873797|-147.38109372204|-147.38109372204|-148.60611248211|-148.60611248211|-148.60611248211|-148.60611248211|-148.60611248211|-148.60611248211|-148.60611248211|-148.60611248211|-148.60611248211|-148.60611248211|-148.60611248211|-148.60611248211
00600|8074|/equities/vm-ware-inc|R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-155.31552331711|-159.63335564694|-159.87706155866|-161.1267379909|-161.1267379909|-161.1267379909|-161.69097649663|-161.69097649663|-161.69097649663|-161.69097649663|-161.69097649663|-161.69097649663|-161.69097649663|-161.69097649663|-161.69097649663|-161.69097649663|-161.69097649663|-162.81609574522|-166.58621301878|-168.1341214735|-169.27564919528|-169.27564919528|-169.27564919528|-172.1107270247|-178.57772349211|-178.57772349211|169.3542050378|168.76605786399|166.65810679414|162.75129253575|162.37365905122|160.27072091982|158.81615130633|158.81615130633|158.81615130633|158.81615130633|158.81615130633|158.81615130633|158.76976753752|158.76976753752|158.76976753752|158.76976753752|158.76976753752|158.76976753752|158.76976753752|158.76976753752|158.76976753752|158.76976753752|158.76976753752|158.76976753752|158.76976753752|158.76976753752|158.76976753752|158.76976753752|158.76976753752|158.76976753752||158.76976753752|158.76976753752|157.89529733173|156.28255303162|156.26150820341|156.26150820341|156.26150820341|155.59675356299|155.59675356299|154.50921870769|-161.86643461054|-162.9476997992|-163.72822024709|-163.72822024709|-163.72822024709|-163.72822024709|-165.35863057647|-166.19183372429|156.97546295518|156.97546295518|156.97546295518|156.97546295518|156.97546295518|156.97546295518|156.97546295518|156.97546295518|156.97546295518|156.97546295518|156.97546295518|156.97546295518|156.97546295518|156.97546295518|156.97546295518|147.69162394597|147.39319554516|146.51249123887|146.46046491548|143.49551779345|139.29334774631|135.585785009|135.585785009|135.585785009|135.585785009||135.585785009|135.585785009|133.12310038842|132.75525248727|132.75525248727|132.75525248727|132.75525248727|132.75525248727|132.75525248727|132.75525248727||132.75525248727|131.83554172398|131.83554172398|131.83554172398|128.85504680078|128.16957593702|128.16957593702|128.16957593702|128.16957593702|128.16957593702|128.16957593702|128.16957593702|128.16957593702|128.16957593702||124.10509030845|-128.30291862975|-128.30291862975|-128.30291862975|-128.30291862975|-128.30291862975|-128.30291862975|-128.30291862975|-128.30291862975|-128.30291862975|-128.30291862975|-128.30291862975|-128.30291862975|-128.30291862975|-128.30291862975|-128.30291862975|-128.30291862975|122.06245517889|122.06245517889|122.06245517889|122.06245517889|122.06245517889|122.06245517889|122.06245517889|122.06245517889|122.06245517889|122.06245517889|121.00828573615|120.68198418519|119.9052266827|119.9052266827|119.05303168195|118.43552518367|118.43552518367|118.43552518367||118.43552518367|118.43552518367|118.43552518367|118.43552518367|118.13324828147|117.49166334999|116.57907400013|115.54535791477|115.28206297646|113.41284780248|113.23501817243|113.23501817243|113.23501817243|113.23501817243|113.23501817243|113.23501817243|113.23501817243|113.23501817243|113.23501817243|113.23501817243|113.23501817243|113.23501817243|112.62724051494|111.72193543137|108.61854147051|-117.04211126612|-117.04211126612|-117.22845804742|-118.92050809387|-118.94556712579|-120.04840701897
00601|41285|/equities/acceleron-p|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00602|958817|/equities/penumbra-inc|R1000GROWTH|248.27901676993|244.92891003136|240.20460252237|235.62763436052|233.1953873107|233.1953873107|233.1953873107|233.1953873107|233.1953873107|233.1953873107|233.1953873107|233.1953873107|233.1953873107|233.1953873107|233.1953873107|233.1953873107|233.1953873107|233.1953873107|233.1953873107||233.1953873107|226.58042319054|-253.20743379477|-253.20743379477|-253.20743379477|-253.20743379477|-253.20743379477|-259.93881702294|239.77985937765||239.77985937765|239.77985937765|239.77985937765|238.48484741505||236.41926846301|230.95306719854|230.95306719854|230.95306719854|227.33830523756|227.33830523756|227.33830523756|212.70755381348|209.0408712259|209.0408712259|209.0408712259|209.0408712259|209.0408712259|209.0408712259|209.0408712259|209.0408712259|209.0408712259|209.0408712259|209.0408712259|209.0408712259|209.0408712259||208.06460718215|205.64605960912|203.33839692084|200.33989682692|196.54182397544|192.40259002778|187.55398712261|185.10537804611|-207.46943655005|-211.10549492297|-213.15901913457|-213.15901913457|-213.15901913457|-213.15901913457|-213.15901913457|-213.15901913457|-214.39668321403|-215.02632193866|-219.57625984045|-219.57625984045|-226.14918034708|-227.0042238549|-227.0042238549|-227.0042238549|-227.0042238549|-227.0042238549|-227.0042238549|-227.0042238549|-227.0042238549|-240.06505609393|-243.9112547085|-243.9112547085|-243.9112547085|-246.71473165853|-250.81802459672|-252.60559098935|-256.68843860335|-260.9738195175|-267.66535247632|-268.09761793159|-268.4359578241|-268.65661251425|-271.44721404578|-273.50495604967|-280.43523406425|-287.35138108376|-287.3548551891|-291.60595346532|-293.8290365652|-304.28203396838|273.13277046712|273.13277046712|273.13277046712|263.94349747269|260.58832889761|251.25982365305|-270.11388878432||-270.11388878432|-270.11388878432|-270.11388878432|-270.11388878432|-270.11388878432|-270.11388878432|-272.2721077028|-272.66563934432|-272.66563934432|-272.66563934432|-273.08709625118|-273.08709625118|-273.08709625118|-273.08709625118|-273.08709625118|-273.08709625118|-275.75679053634|-275.75679053634|-277.68865415089|-283.29586402861|-283.29586402861|-294.61763246288|-299.73459304958|-319.28121083742|-322.97753141001|-322.97753141001|-322.97753141001|-322.97753141001|-322.97753141001|-324.64003157699|-327.21615107946|-329.22016359361|-332.48014174607|-332.48014174607|-335.30850337508|-339.14649035021|-339.14649035021|-342.63442470282|-346.60766190124|322.98580390479|322.98580390479|322.98580390479|322.98580390479||322.98580390479|322.98580390479|318.14712625961|318.14712625961|318.14712625961|318.14712625961|318.14712625961|318.14712625961|318.14712625961|318.14712625961||318.14712625961|315.22670579227|315.22670579227|307.48078563778|300.48251457312|299.17669815564|299.17669815564|299.17669815564|299.17669815564|297.93929419697|297.93929419697|297.93929419697|297.93929419697|297.93929419697||297.93929419697|297.93929419697|297.93929419697|297.93929419697|297.93929419697|296.55928261403|296.55928261403|296.55928261403|296.55928261403|296.55928261403|296.55928261403|294.44530309708|291.34450588261|286.14722760556|284.7177651021|279.65849217038|279.65849217038|271.43277558862|266.29891084225|266.29891084225|265.64050670096|265.64050670096|265.64050670096|265.64050670096|263.27107149174|262.36072631136|262.36072631136|262.36072631136|262.36072631136|262.36072631136|262.36072631136|262.36072631136|262.36072631136|262.36072631136|262.36072631136||262.36072631136|262.36072631136|262.36072631136|259.59473239364|259.59473239364|255.48740616472|255.48740616472|255.48740616472|253.76312447193|253.76312447193|253.76312447193|248.61456680963|244.90142383773|244.90142383773|244.90142383773|244.90142383773|244.90142383773|244.90142383773|244.90142383773|244.90142383773|244.90142383773|244.90142383773|244.90142383773|244.90142383773|244.90142383773|244.90142383773|244.90142383773|244.90142383773|244.90142383773|244.90142383773|244.90142383773
00603|6422|/equities/lamar-advertising-co|R1000GROWTH/R1000VALUE|-108.97978307292|-108.97978307292|-108.97978307292|-108.97978307292|-108.97978307292|-108.97978307292|-108.97978307292|-108.97978307292|-108.97978307292|-108.97978307292|-108.97978307292|-108.97978307292|-108.97978307292|-108.97978307292|-108.97978307292|-108.97978307292|-108.97978307292|-108.97978307292|-108.97978307292||-108.97978307292|-108.97978307292|-108.97978307292|-108.97978307292|-108.97978307292|-108.97978307292|-108.97978307292|-110.40381687532|103.97302548413||103.97302548413|103.97302548413|103.97302548413|103.97302548413||103.97302548413|103.97302548413|103.97302548413|103.97302548413|103.97302548413|103.97302548413|103.97302548413|100.04165010457|99.829960646511|99.829960646511|99.364779158221|99.364779158221|99.364779158221|98.850400466226|98.850400466226|96.690903048275|95.301397953208|95.301397953208|93.242977418033|92.908224624095|92.601696166394||92.483936670056|92.483936670056|92.483936670056|91.938205271552|90.190027799418|90.188359779573|89.203734868606|86.634662442108|86.634662442108|86.634662442108|86.634662442108|86.634662442108|86.634662442108|86.634662442108|81.915731011387|79.83711622514|79.83711622514|79.83711622514|79.83711622514|79.83711622514|79.83711622514|79.83711622514|79.83711622514|79.83711622514|79.83711622514|79.83711622514|79.83711622514|78.255532988328|-83.65946539742|-83.65946539742|-83.65946539742|-83.65946539742|-83.65946539742|-83.65946539742|-84.711081899327|-84.711081899327|-84.711081899327|-86.86204000438|-87.038228423074|-87.038228423074|-87.235805730771|-88.139787705685|-88.796623316254|-88.796623316254|-88.927302986213|-89.256396465621|-89.256396465621|-90.263998646561|-90.861959081032|-91.044149852508|-91.044149852508|-91.162388352016|-91.411706424929|-91.787007518584|-92.442656727908|-92.442656727908|-92.442656727908||-92.442656727908|-92.442656727908|-92.442656727908|-92.442656727908|-92.442656727908|-92.442656727908|-92.442656727908|-92.442656727908|-92.442656727908|-92.442656727908|-92.442656727908|-92.442656727908|-93.991839537221|-95.004820860312|-95.952027891395|-96.68019096714|-96.68019096714|-96.68019096714|-96.68019096714|-97.618545027372|-97.964495627745|-98.236102811345|-102.65165111824|-102.65165111824|-102.65165111824|-102.65165111824|-102.65165111824|-103.20994200878|-103.20994200878|-104.9929904427|97.959774056001|97.959774056001|97.959774056001|97.82141795746|96.684351132882|96.610340460517|96.610340460517|96.610340460517|95.177320224685|94.049050613087|94.049050613087|94.049050613087|94.049050613087||94.049050613087|93.242280001819|92.109478203654|91.047749219338|90.532485668238|90.532485668238|90.532485668238|90.532485668238|90.532485668238|90.532485668238||90.532485668238|-96.454950922035|-96.454950922035|-96.454950922035|-96.454950922035|-96.454950922035|-96.454950922035|-96.454950922035|-96.454950922035|-96.454950922035|-96.454950922035|-96.454950922035|-96.454950922035|-96.894523073524||-96.894523073524|-96.894523073524|-96.894523073524|-99.316135646337|-100.34190312767|-100.34190312767|-100.34190312767|-100.34190312767|-100.34190312767|-101.38416734625|-101.38416734625|-101.42630117126|-102.34311249728|-102.49568126461|-103.20575701154|-105.38803976285|-107.49085827125|100.33583165832|100.33583165832|100.33583165832|99.913702452932|98.291286080541|98.291286080541|98.291286080541|98.291286080541|98.291286080541|98.291286080541|98.291286080541|97.986985093423|96.645539687815|95.141804402341|94.989215159697|-101.6557170741|-101.6557170741|-101.6557170741||-101.6557170741|-101.6557170741|-101.6557170741|-101.6557170741|-101.6557170741|-101.6557170741|-101.6557170741|-101.6557170741|-101.6557170741|-101.6557170741|-101.6557170741|-102.84730782688|-103.11298860657|-103.11298860657|-103.11298860657|-103.12126365357|-104.93040610081|-106.00738622826|-106.00738622826|-107.02431808226|-109.69089428614|-109.69089428614|-109.69089428614|-109.69089428614|-109.69089428614|-109.69089428614|-109.69089428614|-109.69089428614|-109.69089428614|-109.69089428614|102.29540492642
00604|955853|/equities/natera-inc|R1000GROWTH/R1000VALUE|63.410585306965|63.410585306965|63.410585306965|61.892873021059|60.239301067913|59.938088966403|59.938088966403|59.148967801513|59.148967801513|59.148967801513|59.148967801513|59.148967801513|59.148967801513|59.148967801513|59.148967801513|58.962922903103|58.644916795141|58.39783720389|58.39783720389||58.39783720389|58.39783720389|58.39783720389|58.39783720389|56.967778331807|56.967778331807|56.967778331807|56.967778331807|56.967778331807||56.871052226376|56.871052226376|55.81283596815|55.150373340329||55.050400131495|55.050400131495|55.050400131495|55.050400131495|55.050400131495|55.050400131495|55.050400131495|53.242110324735|52.823879791896|52.823879791896|52.823879791896|52.823879791896|52.823879791896|52.823879791896|52.823879791896|51.638062225939|51.638062225939|51.031179360947|49.53038393372|49.53038393372|49.430063346208||49.430063346208|48.580627974737|48.409309344014|47.718726004186|46.690642414052|46.690642414052|44.659602546646|41.585669199575|40.602122373479|40.602122373479|38.265337402312|38.265337402312|-43.452855441044|-43.452855441044|-43.452855441044|-43.452855441044|-43.452855441044|-43.452855441044|-44.410670965988|-45.537969927079|-45.639966280468|-46.518505593886|-46.518505593886|-47.483340074343|-47.916118382627|-47.916118382627|-47.916118382627|-47.916118382627|-47.916118382627|-48.317780776216|-48.317780776216|-48.317780776216|-48.317780776216|-48.479203630613|-48.479203630613|-48.916613500568|-49.070127824117|-49.477240195064|-51.027080177704|-51.027080177704|-51.027080177704|-51.027080177704|-51.840754852735|-53.255283313817|-54.286982595729|-56.649426208389|-56.887693337215|-57.676882562387|-58.921261055986|-61.381742266852|54.037039977399|54.037039977399|54.037039977399|54.037039977399|54.037039977399|54.037039977399|54.037039977399||54.037039977399|52.080044673645|50.631160231391|50.059520434668|50.059520434668|50.059520434668|50.028320339528|50.028320339528|50.028320339528|50.028320339528|50.028320339528|50.028320339528|50.028320339528|50.028320339528|50.028320339528|48.553689986696|47.255489806588|46.292907163231|45.620172735418|45.439938093366|45.439938093366|-48.673464323479|-49.303104322705|-50.137336856296|-50.47759769379|-51.292610040626|-51.868099996731|-51.868099996731|-52.633683363856|-52.633683363856|-52.633683363856|-52.633683363856|-52.633683363856|-52.633683363856|-52.633683363856|-52.633683363856|-52.633683363856|-52.633683363856|-52.633683363856|-52.633683363856|-52.633683363856|-52.882980523574|-53.985813549346||-54.215871115433|-54.215871115433|-54.215871115433|-54.215871115433|-54.215871115433|-54.215871115433|-54.215871115433|-54.215871115433|-54.215871115433|-54.215871115433||-54.215871115433|-54.215871115433|-54.215871115433|-54.215871115433|-54.215871115433|-54.215871115433|-54.215871115433|-54.215871115433|-54.215871115433|-54.215871115433|-54.215871115433|-54.215871115433|-54.215871115433|-55.113342360111||-55.911849061872|-55.911849061872|-55.911849061872|-55.911849061872|-55.911849061872|-55.911849061872|-55.911849061872|-55.911849061872|-55.911849061872|-55.911849061872|-55.911849061872|-55.911849061872|-55.911849061872|-55.911849061872|-55.911849061872|-55.911849061872|-55.911849061872|-55.911849061872|-55.911849061872|-55.911849061872|-55.911849061872|-55.911849061872|-56.1853922036|-56.1853922036|-56.1853922036|-56.1853922036|-56.1853922036|-56.1853922036|-56.1853922036|50.428310951954|50.428310951954|50.428310951954|50.428310951954|50.428310951954|50.428310951954||50.428310951954|50.428310951954|50.428310951954|50.428310951954|50.428310951954|50.428310951954|50.428310951954|50.428310951954|50.428310951954|50.428310951954|50.428310951954|50.428310951954|50.428310951954|50.428310951954|50.428310951954|50.428310951954|50.428310951954|50.428310951954|50.428310951954|50.428310951954|50.428310951954|49.606893299711|49.606893299711|49.606893299711|48.883103634132|46.597782003894|43.87197967372|42.972118378212|42.972118378212|42.972118378212|42.972118378212
00605|39153|/equities/bruker|R1000GROWTH|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942||-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-74.850169895942|-75.187686653993|-75.442989477472|69.314547510853||69.314547510853|69.314547510853|68.61978379434|68.612175661174||68.612175661174|68.556441091335|68.556441091335|68.556441091335|68.01560793824|68.01560793824|68.01560793824|64.88956420628|63.454770732414|63.454770732414|63.326686091436|63.229653247211|61.912669799961|61.060981383341|61.060981383341|60.143582090289|60.143582090289|60.143582090289|59.680272349482|59.680272349482|59.680272349482||59.344743579367|57.188606096351|56.017921985404|56.017921985404|56.017921985404|56.017921985404|-61.974887227791|-61.974887227791|-61.974887227791|-61.974887227791|-61.974887227791|-61.974887227791|-61.974887227791|-61.974887227791|-61.974887227791|-61.974887227791|-61.974887227791|-61.974887227791|-62.559920357796|-62.559920357796|-62.705885409351|-64.480706213841|-64.500227821016|-65.015732116328|-65.406849669997|-66.435385809546|-66.686089250065|-66.686089250065|-66.686089250065|-66.686089250065|-66.686089250065|-66.686089250065|-66.686089250065|-66.686089250065|-66.686089250065|-66.686089250065|-66.686089250065|-66.783990140995|-67.071830325767|-67.071830325767|-67.071830325767|-67.562586843354|61.659026037135|61.659026037135|61.659026037135|61.659026037135|61.659026037135|61.659026037135|61.659026037135|60.791699818415|-66.293823280394|-66.293823280394|-66.293823280394|-66.777583058742|-67.630647800661|-67.643615653985|-67.643615653985||-67.643615653985|-67.643615653985|-67.643615653985|-67.643615653985|-67.643615653985|-67.643615653985|-67.643615653985|-68.477907104485|-68.544729774371|-68.544729774371|-69.284145109273|-71.236827365135|-72.505199641852|-72.505199641852|-72.505199641852|-72.505199641852|-72.505199641852|-72.611331324741|-73.052592547917|-73.682880066262|-74.14153506847|-75.098336559127|-75.098336559127|-75.098336559127|-75.098336559127|-76.293705151689|-77.374118988395|70.691713830571|70.691713830571|70.691713830571|70.691713830571|70.534430709816|70.534430709816|70.534430709816|70.534430709816|70.534430709816|70.534430709816|70.534430709816|70.534430709816|70.534430709816|70.534430709816|70.534430709816|70.534430709816||70.534430709816|70.534430709816|70.534430709816|70.534430709816|70.534430709816|70.534430709816|70.534430709816|70.534430709816|70.534430709816|70.534430709816||70.534430709816|70.534430709816|70.534430709816|70.534430709816|68.969925791397|-75.913902972974|-75.913902972974|-75.913902972974|-75.913902972974|-75.913902972974|-75.913902972974|-75.913902972974|-75.913902972974|-77.581438284336||-77.581438284336|-77.581438284336|-77.581438284336|-80.456529420551|-80.456529420551|-80.456529420551|-80.456529420551|-80.456529420551|-80.456529420551|-80.456529420551|-82.880588736728|-83.173995400265|-83.173995400265|-83.173995400265|-83.928060113201|-83.928060113201|-83.928060113201|-83.928060113201|-83.928060113201|-83.961961945439|-83.961961945439|-83.961961945439|-83.961961945439|-85.519956598176|78.628020968219|78.628020968219|78.628020968219|78.628020968219|78.628020968219|78.628020968219|78.628020968219|77.309188116679|76.061711670171|74.970123053933|73.42948420991||72.986570430809|72.986570430809|72.986570430809|72.986570430809|72.986570430809|72.512857729653|71.166230420779|69.884027300622|69.882199828653|69.226694940084|69.226694940084|68.341669240783|68.341669240783|68.341669240783|68.341669240783|68.341669240783|68.341669240783|68.341669240783|68.341669240783|68.341669240783|68.341669240783|68.341669240783|68.341669240783|68.341669240783|66.956855101928|-74.768759250218|-74.768759250218|-75.080289734265|-75.628102078328|-76.339078230206|69.440532371676
00606|16707|/equities/neurocrine-biosci|R1000GROWTH|-144.92986293248|-146.02873733763|135.23275280423|135.23275280423|135.23275280423|135.23275280423|135.23275280423|135.23275280423|135.23275280423|135.16418012454|133.9845184096|132.53727549784|132.53727549784|131.38517824006|129.8253409685|128.52639762429|128.52639762429|125.64065996823|125.64065996823||125.64065996823|125.64065996823|125.64065996823|125.64065996823|125.64065996823|125.64065996823|125.64065996823|124.45492466795|124.45492466795||124.45492466795|124.45492466795|123.09685165471|120.61595272561||117.88938950985|114.19552952955|114.19552952955|114.19552952955|114.19552952955|114.19552952955|114.19552952955|114.19552952955|111.99169918905|111.77849497862|111.77849497862|111.77849497862|110.4505491794|108.94783216724|108.94353746053|108.81854156517|107.41282764036|-116.22557657856|-116.22557657856|-116.22557657856|-116.22557657856||-116.22557657856|-116.22557657856|-116.22557657856|-116.22557657856|-116.22557657856|-116.22557657856|-116.22557657856|-116.22557657856|-116.22557657856|108.02440955735|108.02440955735|107.39601270464|-114.16702686537|-114.16702686537|-114.16702686537|-114.16702686537|-114.16702686537|-114.16702686537|-114.34614304689|-115.39705475646|-115.39705475646|-116.25728404608|-116.44976242479|109.11530831687|109.11530831687|109.11530831687|109.11530831687|109.11530831687|109.11530831687|109.11530831687|109.11530831687|109.11530831687|109.11530831687|109.11530831687|109.11530831687|109.11530831687|109.11530831687|109.11530831687|109.11530831687|109.11530831687|109.11530831687|108.98706105562|108.98706105562|108.98706105562|108.98706105562|108.98706105562|108.98706105562|108.98706105562|108.98706105562|108.98706105562|108.98706105562|108.98706105562|104.12945204355|104.12945204355|104.12945204355|104.12945204355|104.12945204355||104.12945204355|102.57383887611|101.4556525266|101.18330887421|101.18330887421|101.18330887421|101.18330887421|101.18330887421|101.18330887421|100.93061668193|100.35546745472|100.35546745472|100.35546745472|99.332182822549|98.319091092573|98.240103045025|97.141024435629|97.141024435629|97.141024435629|97.141024435629|97.141024435629|97.141024435629|96.493671845473|96.493671845473|96.493671845473|96.493671845473|94.91283865215|94.91283865215|94.103150582331|93.536278645217|92.815314522517|91.812918436763|91.812918436763|91.812918436763|91.812918436763|91.812918436763|91.812918436763|91.812918436763|91.812918436763|91.812918436763|91.812918436763|91.812918436763|91.812918436763||91.812918436763|91.812918436763|91.812918436763|91.812918436763|91.812918436763|91.812918436763|91.812918436763|91.812918436763|91.812918436763|91.812918436763||91.812918436763|89.157686829828|-96.499663033414|-96.499663033414|-96.499663033414|-96.499663033414|-96.499663033414|-96.499663033414|-96.499663033414|-96.499663033414|-96.499663033414|-96.499663033414|-96.499663033414|-96.499663033414||-98.288100848875|-98.288100848875|-99.361779568683|-100.05642125131|-100.88491563798|-101.50129583148|-101.95283237245|-101.95283237245|-103.64536789552|-104.30129214812|-104.30129214812|-104.30129214812|-104.30129214812|-104.30129214812|-105.06381380471|-105.06381380471|-106.0110337315|-106.0110337315|99.429238593672|99.429238593672|99.429238593672|99.429238593672|99.429238593672|99.429238593672|99.429238593672|99.429238593672|98.878594809213|98.342327362341|97.858544933117|97.858544933117|97.858544933117|97.858544933117|97.495605057386|97.330118781888|96.894573033478||96.756614910923|95.30290162493|94.006270861052|94.006270861052|93.749743858335|-100.1953383363|-100.1953383363|-100.1953383363|-100.1953383363|-100.1953383363|-100.1953383363|-100.1953383363|-100.1953383363|-100.1953383363|-100.1953383363|-100.1953383363|-101.15926603881|-102.04751644761|-102.47335201536|-103.12205628592|-103.6356206386|-104.21643081955|-105.77428326399|-106.6425353663|-107.00603711664|-107.00603711664|-108.6544850409|-109.21720516019|-109.33049755102|-109.33049755102|-109.62666426771
00607|1096134|/equities/yeti-holdings|R1000GROWTH|-47.391521882606|-47.391521882606|-47.391521882606|-47.391521882606|-47.391521882606|-48.154468588909|-48.367743656459|-49.208188640041|-49.208188640041|-49.208188640041|-49.208188640041|-49.208188640041|-49.208188640041|-49.208188640041|-49.208188640041|-49.208188640041|-49.208188640041|-49.208188640041|-50.106598336347||-50.83566438583|-51.178140562111|-51.178140562111|-51.178140562111|-51.178140562111|-51.437932457453|-51.551036267288|-53.497262960018|48.690804884338||48.690804884338|48.690804884338|48.690804884338|48.678468435258||48.678468435258|48.678468435258|48.402273835039|48.402273835039|46.909216233201|46.425240326929|45.590266334798|43.68612937109|42.890144127125|41.858492075861|41.513881033725|40.849310894881|40.560104758534|40.560104758534|40.560104758534|39.213688578671|-44.411549011476|-44.411549011476|-44.411549011476|-44.411549011476|-44.411549011476||-44.411549011476|-44.411549011476|-44.411549011476|-44.411549011476|-44.411549011476|-44.411549011476|-44.411549011476|-44.411549011476|-44.411549011476|-44.411549011476|-44.719489798248|-44.719489798248|-44.719489798248|-44.719489798248|-44.719489798248|-44.719489798248|-44.719489798248|-44.719489798248|-44.719489798248|-44.719489798248|-44.719489798248|-44.719489798248|-44.719489798248|-44.719489798248|-44.719489798248|-44.719489798248|-44.719489798248|-44.719489798248|-44.719489798248|-44.719489798248|-44.719489798248|-44.719489798248|-44.719489798248|-44.719489798248|-46.865264611443|-48.529183393275|-49.713536798463|45.521991806158|45.521991806158|45.521991806158|45.521991806158|45.521991806158|45.521991806158|45.521991806158|45.521991806158|45.521991806158|45.521991806158|45.521991806158|45.521991806158|45.521991806158|45.521991806158|45.521991806158|45.521991806158|45.521991806158|45.521991806158|45.521991806158|45.521991806158||45.521991806158|44.150822618415|43.520358380134|42.700396547114|42.584664145215|42.584664145215|42.584664145215|42.584664145215|42.584664145215|42.584664145215|42.584664145215|42.584664145215|42.584664145215|42.584664145215|42.584664145215|42.584664145215|42.584664145215|39.008440479062|39.008440479062|39.008440479062|39.008440479062|39.008440479062|39.008440479062|39.008440479062|39.008440479062|38.889479037553|38.889479037553|38.889479037553|38.889479037553|38.889479037553|38.889479037553|38.889479037553|38.889479037553|38.889479037553|38.889479037553|38.889479037553|38.785254553987|37.744726476883|36.103585465986|-38.951350052914|-38.951350052914|-38.951350052914|-38.951350052914||-38.951350052914|-38.951350052914|-38.951350052914|-38.951350052914|-38.951350052914|-38.951350052914|-38.951350052914|-38.951350052914|-38.951350052914|-38.951350052914||-39.355389736053|-39.603985176266|-39.603985176266|-39.603985176266|-39.603985176266|-39.603985176266|-39.603985176266|-39.603985176266|-39.603985176266|-39.603985176266|-39.603985176266|-39.603985176266|-39.93331735419|-40.311256265037||-40.311256265037|-41.121396858816|-41.734327986643|-42.613143182248|-43.118492577308|-44.310496513307|40.209955096156|40.209955096156|40.209955096156|40.209955096156|40.209955096156|40.209955096156|40.209955096156|40.209955096156|40.209955096156|39.561340623333|39.465378343214|38.944865503961|37.858738889357|37.112113386568|-40.904868042405|-40.904868042405|-40.904868042405|-40.904868042405|-40.904868042405|-40.904868042405|-40.904868042405|-40.904868042405|-40.904868042405|-40.904868042405|-40.904868042405|-40.904868042405|-40.904868042405|-40.904868042405|-40.904868042405||-41.089297731646|-41.957832822014|-41.973927645712|-41.973927645712|-41.973927645712|-41.973927645712|-41.973927645712|-41.973927645712|-41.973927645712|-41.973927645712|-41.973927645712|-41.973927645712|-41.973927645712|-41.973927645712|-41.973927645712|-41.973927645712|-41.973927645712|-41.973927645712|-41.973927645712|-41.973927645712|-43.088806952403|-43.427843558972|-43.779153574267|-43.779153574267|-43.779153574267|-43.779153574267|-44.521177870593|-44.521177870593|-44.521177870593|-44.521177870593|-44.521177870593
00608|15706|/equities/churchill-downs|R1000GROWTH|-127.4866392842|-127.4866392842|-127.4866392842|-127.4866392842|-127.4866392842|-128.97071062095|-129.0499554317|-129.90144436938|-129.90144436938|-129.90144436938|-130.27171166987|-130.27171166987|-130.27171166987|-130.27171166987|-130.27171166987|-130.27171166987|-130.27171166987|-130.27171166987|-130.62523559565||-131.65379060338|-131.65379060338|-133.25976979545|-133.29696610031|-135.22619511828|-135.22619511828|-136.67910806056|128.36647765218|128.36647765218||128.36647765218|128.36647765218|126.77053204707|126.20943600526||125.34661522829|125.27938624255|125.27938624255|125.27938624255|121.94401032858|121.94401032858|121.94401032858|118.31167197153|116.11797051877|114.271062306|114.271062306|114.271062306|114.271062306|114.271062306|114.271062306|114.271062306|114.271062306|114.271062306|114.271062306|114.271062306|114.271062306||114.271062306|114.271062306|114.271062306|114.271062306|114.271062306|114.271062306|113.07757041568|110.06646778975|108.50306345992|108.50306345992|108.50306345992|108.50306345992|108.23201441293|107.61223850786|-116.57509875548|-116.57509875548|-116.57509875548|-116.57509875548|-116.57509875548|-116.57509875548|-116.57509875548|-116.97503441378|-116.97503441378|-116.97503441378|-116.97503441378|-116.97503441378|-116.97503441378|-116.97503441378|-116.97503441378|-116.97503441378|-116.97503441378|-116.97503441378|-116.97503441378|-118.6005449141|-118.84791542037|-119.4797074947|-119.4797074947|-119.4797074947|-119.4797074947|-119.4797074947|-119.4797074947|-119.4797074947|-120.1357855966|-122.19920594717|-123.4763439764|-123.7684696831|-123.7684696831|-123.7684696831|-123.7684696831|-123.7684696831|-123.7684696831|-124.30274546562|-125.04249830178|-126.01388284819|-126.03098002691|-127.85914920457|120.83639805866||120.83639805866|120.83639805866|120.83639805866|120.30655726407|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-126.97788428386|-128.02209302142|-130.40010262811|-133.56345029764|-137.87467935268|-137.87467935268|-139.01381914024|-139.45321529423|-139.45321529423|-139.45321529423|-139.45321529423|-139.45321529423|-139.45321529423|-139.45321529423|-139.45321529423|-139.45321529423|-139.45321529423|-139.45321529423|-139.45321529423|-139.45321529423||-139.45321529423|-139.45321529423|-139.45321529423|-139.45321529423|-139.45321529423|-139.45321529423|-140.30578897303|-141.68587894247|-144.04867746563|-144.04867746563||-144.05271850706|-144.05271850706|-144.05271850706|-144.05271850706|-144.05271850706|-144.05271850706|-144.05271850706|-144.05271850706|-144.05271850706|-144.05271850706|-144.05271850706|-144.05271850706|-144.05271850706|-145.9888485392||-146.94330792348|-146.94330792348|-146.94330792348|-149.31172990711|139.19240464368|139.19240464368|139.19240464368|139.19240464368|139.19240464368|139.19240464368|139.19240464368|139.19240464368|139.19240464368|139.19240464368|139.19240464368|139.19240464368|139.19240464368|139.19240464368|137.34866127161|137.34866127161|135.03614069784|127.79688969546|122.31964879672|122.31964879672|122.31964879672|121.70211548232|121.70211548232|121.70211548232|121.40061764012|121.40061764012|121.40061764012|121.40061764012|121.40061764012|121.40061764012|121.40061764012||121.40061764012|121.40061764012|121.40061764012|121.40061764012|121.40061764012|119.67795193835|119.67795193835|119.67795193835|119.67795193835|119.67795193835|119.67795193835|119.67795193835|119.65895179293|116.77529677839|-124.51301838462|-124.51301838462|-124.51301838462|-124.51301838462|-124.51301838462|118.02690285485|118.02690285485|118.02690285485|118.02690285485|118.02690285485|118.02690285485|118.02690285485|118.02690285485|118.02690285485|118.02690285485|118.02690285485|118.02690285485
00609|1096130|/equities/anaplan|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00610|21203|/equities/graco-inc|R1000GROWTH/R1000VALUE|84.189775973046|83.309313515925|83.309313515925|82.362323727612|82.362323727612|82.362323727612|82.362323727612|82.362323727612|82.362323727612|-86.427612021592|-86.427612021592|-86.427612021592|-86.427612021592|-86.427612021592|-86.427612021592|-86.427612021592|-86.427612021592|-86.427612021592|-86.427612021592||-86.427612021592|-86.427612021592|-86.427612021592|-86.427612021592|-86.593242813808|-86.593242813808|-87.014885559857|-87.393585884108|84.006751128757||84.006751128757|83.756943257164|83.756943257164|83.300022265989||82.968390303275|82.092409820251|82.092409820251|82.092409820251|81.954549247459|81.954549247459|81.594500045462|80.056665293026|79.689072785166|79.649528063433|79.151698153435|78.956352378629|78.956352378629|78.38407685053|78.38407685053|78.131852074138|78.131852074138|78.131852074138|78.131852074138|78.131852074138|77.855944867125||77.486610036416|77.35901218578|76.887233269709|76.543038593947|76.165320117407|75.872018927924|74.879740947476|73.376937488705|73.145488743418|72.66705658291|72.66705658291|72.66705658291|72.631487155822|72.631487155822|70.569707950913|69.412658884892|69.412658884892|69.168404476595|69.168404476595|67.946612985876|-74.488786423706|-74.927389913752|-74.927389913752|-75.282654662877|-75.87739445981|-76.026876574197|-76.026876574197|-76.026876574197|-76.026876574197|-76.026876574197|-76.026876574197|-76.026876574197|-76.026876574197|-76.026876574197|-76.026876574197|-76.026876574197|-76.026876574197|-76.026876574197|-76.026876574197|-76.026876574197|-76.026876574197|-76.451250002824|-76.937159129675|-76.937159129675|-77.409621526461|-78.509866727168|-78.509866727168|-78.509866727168|-78.509866727168|-78.930603231391|-78.930603231391|-79.4301179398|75.694008408995|75.694008408995|75.694008408995|75.694008408995|75.694008408995||75.694008408995|-79.431623082338|-79.431623082338|-79.431623082338|-79.431623082338|-79.431623082338|-79.431623082338|-79.431623082338|-79.431623082338|-79.431623082338|-79.76319207635|-80.149100933765|-81.184560628174|-82.015064499376|-82.249986003944|-82.249986003944|-82.518318731595|-82.549800642121|-82.77505806617|-83.681582423542|-83.681582423542|-84.2745380098|-84.78587145978|-84.78587145978|-84.78587145978|-84.78587145978|-84.78587145978|83.524864351146|83.524864351146|83.524864351146|83.524864351146|83.524864351146|83.524864351146|83.524864351146|82.779628925183|82.243372999418|82.243372999418|82.119854700553|81.975569291249|81.975569291249|81.975569291249|81.975569291249|81.975569291249||81.975569291249|81.975569291249|81.116362406362|81.116362406362|81.116362406362|81.116362406362|81.116362406362|81.116362406362|81.116362406362|81.116362406362||81.116362406362|79.672300393627|79.672300393627|79.605887156113|78.198904599729|77.772601858314|77.450667663345|76.35630087933|75.496263655014|75.496263655014|75.496263655014|75.496263655014|75.496263655014|75.496263655014||75.496263655014|75.496263655014|75.496263655014|75.496263655014|75.496263655014|75.496263655014|75.496263655014|75.496263655014|75.496263655014|75.496263655014|75.496263655014|75.496263655014|75.496263655014|75.496263655014|75.496263655014|75.496263655014|75.496263655014|75.496263655014|75.496263655014|75.496263655014|73.85084423311|70.049551267176|-72.4755013047|-72.985762568919|-72.985762568919|-72.985762568919|-72.985762568919|-72.985762568919|-72.985762568919|-72.985762568919|-72.985762568919|-72.985762568919|-72.985762568919|-72.985762568919|-72.985762568919||-72.985762568919|69.110453723438|69.110453723438|69.110453723438|69.110453723438|68.395247908176|67.320702309676|-71.307576636908|-71.307576636908|-71.307576636908|-71.307576636908|-71.307576636908|-71.307576636908|-71.307576636908|-71.307576636908|-71.307576636908|-71.307576636908|-71.307576636908|-71.307576636908|-72.030635282328|68.22821778544|68.22821778544|68.22821778544|68.22821778544|68.22821778544|68.22821778544|68.22821778544|68.22821778544|68.22821778544|68.22821778544|68.22821778544
00611|1072273|/equities/dropbox-inc|R1000GROWTH|31.30877108908|31.130300896436|31.047276807129|30.843087223172|30.765352132611|30.765352132611|30.765352132611|30.765352132611|30.765352132611|30.676054992211|30.676054992211|30.676054992211|30.643115191473|30.61890968866|30.61890968866|29.997677003751|29.439086025964|29.299603972103|29.299603972103||29.299603972103|28.572239297745|28.572239297745|28.572239297745|28.572239297745|28.572239297745|28.572239297745|28.572239297745|28.572239297745||28.572239297745|28.572239297745|28.572239297745|28.572239297745||28.313877840966|28.138799350608|28.138799350608|28.030332319326|27.780924417781|27.255194348547|26.936888258218|26.936888258218|26.546414962415|26.546414962415|26.546414962415|26.546414962415|26.546414962415|26.546414962415|26.546414962415|26.532759883262|26.532759883262|26.532759883262|26.532759883262|26.532759883262|26.373623135198||26.134303254671|25.789225969919|25.621256582997|25.621256582997|25.621256582997|25.621256582997|25.386691850328|-27.365699273822|-27.365699273822|-27.365699273822|-27.365699273822|-27.365699273822|-27.365699273822|-27.365699273822|-27.854824070155|-27.854824070155|-27.854824070155|-27.854824070155|-28.079526693754|-28.240028998512|-28.250897520225|-28.250897520225|-28.250897520225|26.589099878681|26.589099878681|26.589099878681|26.589099878681|26.589099878681|26.589099878681|26.589099878681|26.578167061687|-28.143013704587|-28.143013704587|-28.143013704587|-28.143013704587|-28.143013704587|-28.143013704587|-28.143013704587|-28.143013704587|-28.143013704587|-28.143013704587|-28.143013704587|-28.143013704587|-28.143013704587|-28.143013704587|-28.143013704587|-28.143013704587|-28.143013704587|26.59307136042|26.59307136042|26.59307136042|26.59307136042|26.59307136042|26.373270252393|26.373270252393|26.373270252393|26.373270252393||26.373270252393|26.273633562907|26.190055998718|26.190055998718|26.190055998718|26.190055998718|26.190055998718|26.190055998718|26.190055998718|26.190055998718|26.190055998718|26.190055998718|26.190055998718|26.190055998718|26.055896185676|25.990641451018|25.990641451018|25.990641451018|25.990641451018|25.990641451018|-27.500426021455|-27.500426021455|-27.753251410455|-28.173868449487|-28.173868449487|-28.173868449487|26.705024819598|26.705024819598|26.705024819598|26.705024819598|26.705024819598|26.705024819598|26.705024819598|26.392805952745|26.272339955221|26.272339955221|26.272339955221|26.105933974463|25.935759145108|25.614177472158|25.383530147389|25.081845312064|25.081845312064||25.081845312064|25.07899435885|24.849438867384|24.578820450895|24.533465099096|24.533465099096|24.533465099096|24.241073078314|24.228274604125|24.196138881361||24.148487857884|23.662764553566|23.391960360761|23.121899527703|22.678222040771|22.476913404066|22.396094021002|22.396094021002|22.396094021002|22.396094021002|21.981214506538|21.683016228578|21.363087926084|21.363087926084||21.363087926084|21.144033855525|21.144033855525|21.144033855525|21.144033855525|21.144033855525|20.841153950671|20.841153950671|20.841153950671|20.841153950671|20.522949478339|20.234388533909|20.090153684968|19.917947864923|19.91660828104|19.43567566861|-21.190915478719|-21.495461452286|-21.633846799842|-21.664934560977|-21.664934560977|-22.151039041107|20.872981181715|20.872981181715|20.872981181715|20.872981181715|20.872981181715|20.872981181715|20.872981181715|20.609979963937|20.465255579064|20.029278808936|20.029278808936|20.029278808936|20.029278808936||20.029278808936|20.029278808936|20.029278808936|19.967320343723|19.967320343723|19.809799932628|19.746371828028|19.746371828028|19.746371828028|19.599857633322|19.595674851437|19.500750174014|19.232777292958|-20.668532745042|-20.668532745042|-20.668532745042|-20.668532745042|-20.668532745042|-20.668532745042|-21.005681452926|-21.630401118791|-21.652251544038|-22.053057792496|-22.26034220359|-22.283292660267|-22.283292660267|-22.371941195043|-22.371941195043|-22.686901951402|-22.717947430709|-23.342996327192
00612|1073207|/equities/smartsheet-inc|R1000GROWTH|44.66170009623|44.66170009623|44.66170009623|44.66170009623|44.66170009623|44.66170009623|44.66170009623|44.66170009623|44.66170009623|44.66170009623|44.66170009623|44.66170009623|44.66170009623|44.66170009623|44.66170009623|44.66170009623|44.66170009623|44.66170009623|44.66170009623||44.66170009623|44.387442313411|-48.309446248167|-48.309446248167|-48.309446248167|-48.309446248167|-48.44438479648|44.399152109027|44.399152109027||44.399152109027|44.178574585252|43.896817127127|43.17957127454||43.047833473176|42.24990019618|42.24990019618|41.916557468954|41.167565906822|41.167565906822|41.167565906822|41.167565906822|41.167565906822|41.167565906822|41.167565906822|41.167565906822|41.167565906822|41.167565906822|40.454795189234|39.657827928698|-43.02403410816|-43.02403410816|-43.02403410816|-43.02403410816|-43.02403410816||-43.02403410816|-43.02403410816|-43.02403410816|-43.02403410816|-43.02403410816|-43.02403410816|-43.02403410816|-43.02403410816|-43.02403410816|-43.02403410816|-43.02403410816|-43.02403410816|-43.02403410816|-43.02403410816|-43.02403410816|-43.02403410816|-43.02403410816|-43.02403410816|-43.02403410816|-43.813649695712|-44.750890825126|39.397412354839|39.397412354839|39.397412354839|39.397412354839|39.397412354839|39.397412354839|39.243439436414|39.243439436414|39.243439436414|39.243439436414|38.14326577767|-43.014997061783|-43.014997061783|-43.014997061783|-43.014997061783|-43.014997061783|-43.014997061783|-43.014997061783|-43.014997061783|-43.014997061783|-43.034721119198|-43.580243568721|-44.130272420582|-44.668635192113|40.185170226862|40.185170226862|40.185170226862|40.185170226862|40.185170226862|40.185170226862|40.185170226862|40.185170226862|-43.429623056868|-43.429623056868|-43.429623056868|-43.429623056868||-43.429623056868|-43.429623056868|-43.429623056868|-43.429623056868|-43.429623056868|-43.429623056868|-43.429623056868|-43.429623056868|-43.429623056868|-43.429623056868|-43.429623056868|-44.207913320837|39.549513077455|39.549513077455|39.549513077455|39.549513077455|39.549513077455|39.549513077455|39.549513077455|39.549513077455|39.549513077455|39.549513077455|39.549513077455|39.549513077455|39.376124514161|38.397916304865|38.264604771244|38.264604771244|38.264604771244|38.264604771244|38.264604771244|38.264604771244|38.264604771244|37.634559432784|36.95908576093|-42.749932857623|-42.749932857623|-42.749932857623|-42.749932857623|-42.749932857623|-42.749932857623|-42.749932857623|-43.246514210293||-43.692749748836|-43.964473301258|-43.964473301258|-44.733582344415|-44.742253836458|-44.742253836458|-44.742253836458|-45.13833804535|-46.664266113961|-47.085679969065||-47.085679969065|-47.085679969065|-47.085679969065|-47.085679969065|-47.208532290185|-49.13368292763|-49.13368292763|44.787429303861|44.787429303861|43.632443945762|43.632443945762|43.499436841036|43.499436841036|43.097153647768||42.787822406518|42.787822406518|42.787822406518|42.787822406518|42.787822406518|42.511746372368|41.781938938726|40.058822848652|39.77313574404|39.187950543237|-43.612917787902|-43.612917787902|-43.612917787902|-43.612917787902|-43.612917787902|-43.612917787902|-43.612917787902|-43.909353131577|-44.333168738998|-44.435888977596|-44.435888977596|-45.496543376257|-45.69597817327|-45.69597817327|42.185462392589|42.185462392589|42.185462392589|42.185462392589|42.185462392589|42.185462392589|42.185462392589|42.185462392589|42.185462392589|42.185462392589|42.185462392589||42.185462392589|42.185462392589|42.185462392589|41.643363944488|41.643363944488|41.643363944488|41.573986513201|41.573986513201|41.573986513201|41.573986513201|41.573986513201|40.993772593675|40.808636656004|39.667095385876|39.122329935858|38.205922905415|-45.148969605176|-45.148969605176|-45.148969605176|-46.404966940051|41.188930817036|41.188930817036|41.188930817036|41.188930817036|41.188930817036|41.188930817036|41.188930817036|41.188930817036|41.188930817036|41.188930817036|41.188930817036
00613|39105|/equities/lincoln-electric-holdings-inc|R1000GROWTH|219.22220378497|216.61018366923|214.17353900395|214.1188219597|214.1188219597|214.1188219597|214.1188219597|214.1188219597|214.1188219597|212.95218839199|212.95218839199|211.91117753096|211.91117753096|211.91117753096|211.84769915549|206.69606038164|-219.43944667598|-219.43944667598|-219.43944667598||-219.43944667598|-219.43944667598|-220.17140399994|-220.17140399994|-220.99544834628|-221.52944542992|-221.52944542992|-221.52944542992|210.12319057773||210.12319057773|210.12319057773|210.12319057773|208.87464850027||206.19739047773|205.68391469422|205.68391469422|205.68391469422|205.6577263048|205.6577263048|202.32024978826|197.8399302188|197.8399302188|197.25158719922|195.89176209663|194.01637212993|194.01637212993|192.71402170659|191.6539133125|189.6971268183|186.39402437277|185.42141691918|185.25734040466|185.25734040466|185.08697790704||185.08697790704|185.08697790704|185.08697790704|185.08697790704|185.08697790704|185.08697790704|181.71631256299|176.34488186524|174.41723595378|172.64273114466|170.99084146705|170.99084146705|170.99084146705|170.99084146705|166.06399343506|-180.41373000828|-180.41373000828|-180.41373000828|-180.41373000828|-180.41373000828|-180.41373000828|-184.01859469642|-185.6295508834|-187.39115730615|-190.21518173584|-194.35570576334|176.25962042338|176.25962042338|176.25962042338|176.25962042338|176.25962042338|-187.41045681233|-187.41045681233|-187.41045681233|-187.41045681233|-187.41045681233|-187.41045681233|-187.41045681233|-187.41045681233|-187.41045681233|-187.41045681233|-187.41045681233|-187.41045681233|-187.41045681233|-188.36439849265|-190.74265363932|-190.74265363932|-191.63617854943|-191.63617854943|-192.77283134317|-192.99036788781|-193.24370651131|-193.24370651131|-193.24370651131|-195.76010346048|-195.76010346048|-195.76010346048||-195.76010346048|-195.76010346048|-195.76010346048|-195.76010346048|-195.76010346048|-195.76010346048|-195.76010346048|-195.76010346048|-195.76010346048|-195.76010346048|-195.98539124189|-198.74668461149|-200.9169256032|-201.40700762145|-201.51167215101|-202.35086815878|-204.60956820431|-206.07507620482|-206.07507620482|-206.07507620482|-206.07507620482|-208.56841776799|-211.75324210007|-212.86448368591|-212.86448368591|-212.86448368591|-214.75000702356|198.12083855551|198.12083855551|198.12083855551|198.12083855551|198.12083855551|196.10598204844|193.97468633909|190.88251824135|189.6444747156|189.17524117298|188.98666306411|188.10693471352|188.10693471352|188.10693471352|188.10693471352|188.10693471352||188.10693471352|188.10693471352|185.23534710515|185.23534710515|184.88508323385|184.88508323385|184.88508323385|184.88508323385|184.88508323385|184.88508323385||184.88508323385|183.514539334|182.65892621855|182.44159340174|178.87731705011|177.4034794032|177.4034794032|173.47497433417|169.96608849359|168.20090758742|168.20090758742|166.07171033588|166.07171033588|166.07171033588||163.05551161995|161.78954793837|161.78954793837|161.78954793837|161.78954793837|161.78954793837|160.20772575698|160.00356841296|160.00356841296|160.00356841296|160.00356841296|160.00356841296|160.00356841296|160.00356841296|160.00356841296|160.00356841296|160.00356841296|160.00356841296|157.93036236256|157.93036236256|154.24623663656|-166.28368906631|-166.28368906631|-167.77250317423|-167.77250317423|-167.77250317423|-167.77250317423|-167.77250317423|-167.77250317423|-167.77250317423|-167.77250317423|-167.77250317423|-167.77250317423|-167.77250317423|-167.77250317423||-167.77250317423|-170.72666198776|-171.88474877784|-171.88474877784|-171.88474877784|-171.88474877784|-171.88474877784|-171.88474877784|-171.88474877784|-171.88474877784|-172.00300650588|-172.00300650588|-172.00300650588|-172.00300650588|-172.00300650588|-173.5716846783|-175.25409235767|-175.26196947587|-175.26196947587|-175.26196947587|-175.26196947587|-175.26196947587|-175.26196947587|-175.26196947587|-175.26196947587|-175.26196947587|-175.26196947587|-175.26196947587|-175.26196947587|-175.26196947587|-175.26196947587
00614|1089648|/equities/gs-acquisition-a|R1000GROWTH|56.338044064743|55.597549325341|55.549133959286|55.549133959286|55.549133959286|55.4084825415|52.763820848927|51.306886779508|51.306886779508|49.269199565563|49.269199565563|49.269199565563|49.269199565563|49.269199565563|49.269199565563|47.784665641424|45.593518956101|44.980704099058|44.980704099058||44.329451887263|44.329451887263|44.329451887263|44.329451887263|44.329451887263|44.329451887263|44.329451887263|44.329451887263|44.329451887263||44.329451887263|44.329451887263|44.173858157411|43.99095290636||43.467726638306|42.966561847853|42.966561847853|42.966561847853|42.966561847853|42.966561847853|42.966561847853|42.966561847853|42.750070313532|42.399235544292|40.219265630607|39.146943572574|39.146943572574|38.94777732802|38.622585041794|38.549586701929|38.549586701929|38.549586701929|38.549586701929|38.549586701929|38.549586701929||38.549586701929|38.549586701929|38.549586701929|38.160046498576|38.089615618495|38.089615618495|37.669571332697|-43.134181252006|-43.134181252006|-43.134181252006|-43.134181252006|-43.134181252006|-43.134181252006|-43.134181252006|-43.134181252006|-43.134181252006|-43.134181252006|-43.134181252006|-43.134181252006|-43.134181252006|-43.134181252006|-43.134181252006|-43.134181252006|-43.134181252006|36.857807391802|36.857807391802|36.857807391802|36.857807391802|36.857807391802|36.857807391802|36.425748900033|36.425748900033|34.189719813242|-40.083546332692|-40.083546332692|-40.083546332692|-40.083546332692|-40.083546332692|-40.083546332692|-40.083546332692|-40.083546332692|-40.226716655465|35.525555583553|35.525555583553|35.525555583553|35.525555583553|35.525555583553|35.525555583553|35.525555583553|35.525555583553|35.525555583553|35.525555583553|35.525555583553|35.525555583553|35.525555583553|35.525555583553|35.525555583553||35.525555583553|34.794785999276|34.230577388315|33.476574914223|33.123525002009|32.036973034524|32.036973034524|32.036973034524|32.036973034524|32.036973034524|32.036973034524|32.036973034524|32.036973034524|32.036973034524|32.036973034524|32.036973034524|32.036973034524|32.036973034524|32.036973034524|32.036973034524|32.036973034524|30.391688279734|30.170170709409|24.36709538303|24.36709538303|24.36709538303|24.36709538303|24.36709538303|24.36709538303|24.36709538303|24.36709538303|24.36709538303|24.36709538303|24.190939276331|24.188264891962|24.14668236558|24.131870172469|23.522355607316|23.291506082002|22.884172419909|22.569080330932|22.423924553493|22.423924553493||22.423924553493|22.166582650718|21.768858135604|21.423775724454|21.423775724454|21.423775724454|20.90336264933|20.687625136252|20.674938254734|20.674938254734||20.596320634838|20.365765908319|20.365765908319|19.750573108547|19.199526837527|18.961696257259|18.158272546823|18.000303474063|17.910594751736|17.910594751736|17.910594751736|17.910594751736|17.910594751736|17.910594751736||16.956771747161|16.528357814737|14.601984617382|14.601984617382|14.338088006079|14.098342862725|14.036491463581|13.768046827227|13.532495622172|13.532495622172|13.406939217502|13.406939217502|13.387988299191|13.279282773895|13.279282773895|13.279282773895|13.279282773895|13.279282773895|12.843435498132|12.843435498132|12.666594527445|12.130660929372|-13.63094085401|-13.63094085401|-13.63094085401|-13.63094085401|-13.832550416092|-13.832550416092|-13.893559370772|-13.893559370772|-13.893559370772|-13.893559370772|-14.096177271489|-14.214797748317|-14.214797748317||-14.430053460587|-14.702697952576|-14.980472114937|-14.980472114937|-14.980472114937|-14.980472114937|-14.980472114937|-14.980472114937|-14.980472114937|-14.980472114937|-15.303184105179|-15.303184105179|-15.303184105179|-15.303184105179|-15.553932646858|-15.553932646858|-15.553932646858|-16.06392879146|-16.06392879146|13.986799352547|13.986799352547|13.986799352547|13.986799352547|13.986799352547|13.75514237371|13.75514237371|13.75514237371|13.75514237371|13.75514237371|13.75514237371|13.75514237371
00615|20227|/equities/equity-lifestyle-properties-inc|R1000GROWTH/R1000VALUE|-70.051331639559|-70.051331639559|-70.051331639559|-70.051331639559|-70.051331639559|-70.051331639559|-70.051331639559|-70.051331639559|-70.051331639559|-70.051331639559|-70.051331639559|-70.051331639559|-70.414813492332|-71.416061037595|-71.416061037595|-71.416061037595|-71.416061037595|-72.272289295787|-73.055319913885||-73.078559704267|-73.078559704267|-73.078559704267|-73.078559704267|-73.078559704267|-73.078559704267|69.285813595749|69.285813595749|69.285813595749||69.285813595749|69.285813595749|69.285813595749|69.285813595749||69.285813595749|69.285813595749|69.285813595749|69.285813595749|69.285813595749|69.285813595749|69.285813595749|68.395458547885|68.395458547885|68.395458547885|68.395458547885|68.395458547885|68.395458547885|68.198101211251|68.198101211251|67.768447638287|67.142342026752|67.142342026752|66.957707997361|66.957707997361|66.346701611461||66.346701611461|65.763388217642|65.763388217642|65.763388217642|65.62987450886|65.013189626273|63.765771998892|63.557519374746|63.557519374746|63.557519374746|63.557519374746|63.557519374746|63.557519374746|63.557519374746|62.333352656781|62.03366814596|62.03366814596|62.03366814596|62.03366814596|62.03366814596|62.03366814596|62.03366814596|62.03366814596|62.03366814596|62.03366814596|62.03366814596|60.767687490059|-66.209846882478|-66.209846882478|-66.209846882478|-66.209846882478|-66.209846882478|-66.209846882478|-66.209846882478|-66.209846882478|-66.209846882478|-66.209846882478|-66.62816154124|-67.282239815356|-67.282239815356|-68.665997023369|-68.665997023369|-68.665997023369|-68.665997023369|-68.665997023369|-68.665997023369|-68.665997023369|-68.665997023369|-68.665997023369|-68.665997023369|-68.665997023369|-68.665997023369|-68.665997023369|-68.696938464705|-68.696938464705|-68.696938464705|-69.389380293493||-69.442233713028|-69.442233713028|-69.442233713028|-69.442233713028|-69.442233713028|-69.442233713028|-69.442233713028|-69.442233713028|-69.442233713028|-69.884706346588|-69.97078433787|-70.550316236143|-71.186461128266|-71.421623933615|-71.956803997691|68.414618275013|68.414618275013|68.414618275013|68.414618275013|68.414618275013|68.414618275013|68.414618275013|68.414618275013|68.414618275013|68.414618275013|68.414618275013|68.414618275013|68.414618275013|68.254634404013|67.983701414344|67.693005555732|66.437780373475|64.980499336721|64.980499336721|64.980499336721|64.980499336721|64.980499336721|64.980499336721|64.980499336721|64.980499336721|64.980499336721|64.980499336721|64.980499336721||64.980499336721|64.980499336721|64.980499336721|64.980499336721|64.980499336721|64.980499336721|64.980499336721|64.980499336721|64.980499336721|64.980499336721||64.980499336721|63.90725820153|63.90725820153|62.712510401331|-66.547774519055|-66.547774519055|-66.547774519055|-66.547774519055|-66.547774519055|-66.547774519055|-66.547774519055|-66.547774519055|-66.828588221306|-66.828588221306||-66.828588221306|-66.828588221306|-67.400653757249|-68.527395157454|-68.798215553096|-69.133013483475|-69.280019491458|65.343055362228|65.343055362228|65.343055362228|65.343055362228|65.343055362228|65.343055362228|65.121675632033|65.121675632033|64.682694061634|64.658728475096|64.658728475096|64.658728475096|64.658728475096|64.658728475096|63.936474324583|63.936474324583|63.936474324583|63.908310043943|63.884788208684|63.510596890671|63.108873908938|-67.851041211702|-67.851041211702|-67.851041211702|-67.851041211702|-67.851041211702|-67.851041211702|-67.851041211702||-67.851041211702|-67.851041211702|-67.851041211702|-67.851041211702|-67.851041211702|-67.851041211702|-67.851041211702|-67.851041211702|-67.851041211702|-67.851041211702|-67.851041211702|-68.502820533755|-68.897201926172|-68.897201926172|-68.897201926172|-68.897201926172|-68.897201926172|-68.897201926172|-68.897201926172|-68.897201926172|-70.538279646701|-71.084095062883|-71.084095062883|-71.084095062883|-71.084095062883|-71.084095062883|-71.536491462556|68.478275810168|68.478275810168|68.478275810168|68.478275810168
00616|1162162|/equities/royalty-pharma-plc|R1000GROWTH/R1000VALUE|27.428719687101|27.428719687101|27.428719687101|27.428719687101|27.428719687101|27.428719687101|27.428719687101|27.428719687101|27.428719687101|27.428719687101|27.428719687101|27.428719687101|27.428719687101|27.424689160051|-29.342001813357|-29.342001813357|-29.342001813357|-29.342001813357|-29.342001813357||-29.342001813357|-29.342001813357|-29.342001813357|-29.342001813357|-29.342001813357|-29.342001813357|-29.342001813357|-29.342001813357|-29.342001813357||-29.342001813357|-29.342001813357|-29.342001813357|-29.342001813357||-29.342001813357|-29.342001813357|-29.342001813357|27.131343260662|27.131343260662|27.131343260662|27.131343260662|27.131343260662|27.131343260662|27.131343260662|26.979992396616|26.979992396616|26.908602298391|26.543724763274|26.142832235205|-28.306303004178|-28.306303004178|-28.405835276528|-28.405835276528|-28.405835276528|-28.405835276528||-28.405835276528|-28.405835276528|-28.405835276528|-28.405835276528|-28.405835276528|-28.405835276528|-28.405835276528|-28.405835276528|-28.405835276528|-28.405835276528|-28.405835276528|-28.405835276528|-28.405835276528|-28.405835276528|-28.405835276528|-28.405835276528|-28.405835276528|-28.405835276528|-28.689261151336|26.379036143825|26.379036143825|26.379036143825|26.379036143825|26.379036143825|26.379036143825|26.379036143825|26.379036143825|-28.226878903587|-28.226878903587|-28.226878903587|-28.226878903587|-28.226878903587|-28.226878903587|-28.226878903587|-28.226878903587|-28.226878903587|-28.226878903587|-28.226878903587|-28.226878903587|-28.226878903587|-28.226878903587|-28.226878903587|-28.226878903587|-28.226878903587|-28.700420775104|-29.372411107673|-29.54656881718|-29.716186993963|-30.320207376884|-30.667967999467|-30.667967999467|-30.667967999467|-30.667967999467|-30.667967999467|-30.667967999467|-30.925767481687|-30.925767481687||-30.925767481687|-30.925767481687|-30.925767481687|-30.925767481687|-30.925767481687|-30.925767481687|-30.925767481687|-30.925767481687|-30.925767481687|-30.925767481687|-30.925767481687|-31.173292587277|-31.173292587277|-31.66532510969|-31.687457228415|-31.687457228415|-31.687457228415|-31.687457228415|-31.687457228415|-31.687457228415|-31.687457228415|-31.687457228415|-31.687457228415|-31.687457228415|-31.687457228415|-31.687457228415|-31.687457228415|-31.687457228415|-31.687457228415|-31.687457228415|-31.687457228415|-31.687457228415|-31.687457228415|-31.687457228415|-31.687457228415|-31.687457228415|-31.687457228415|-31.687457228415|-31.687457228415|-31.687457228415|-31.687457228415|-31.687457228415|-31.687457228415||-31.687457228415|-31.687457228415|-31.687457228415|-31.687457228415|-32.001897229875|-32.696831480359|-33.10809460359|-33.219016082609|-33.318629696992|-33.844033403559||-34.313926665169|-34.508805557734|-34.776611677225|32.229880867923|32.229880867923|32.229880867923|32.229880867923|-34.398822646612|-34.398822646612|-34.398822646612|-34.398822646612|-34.398822646612|-34.398822646612|-34.398822646612||-34.398822646612|-34.398822646612|-34.789248207404|-35.179975081503|-35.179975081503|-35.179975081503|-35.179975081503|-35.179975081503|-35.906360150509|-35.92087745373|-35.92087745373|-35.92087745373|-35.92087745373|-36.669391355949|-36.669391355949|-36.669391355949|-36.786520645884|-36.786520645884|-36.786520645884|-36.919464612302|-36.956905921628|-37.013767860918|-37.136787465975|35.138418077242|35.138418077242|35.138418077242|35.138418077242|35.138418077242|35.138418077242|35.138418077242|35.138418077242|35.138418077242|35.138418077242|35.138418077242|35.138418077242||35.138418077242|35.138418077242|35.138418077242|35.138418077242|35.138418077242|35.138418077242|35.138418077242|35.138418077242|35.138418077242|33.017219013146|33.017219013146|33.017219013146|33.017219013146|32.81468777543|-35.206783860676|-35.206783860676|-35.206783860676|-35.206783860676|-35.363095170649|-35.61899151448|-36.099992377267|-36.509437144582|-36.839651068918|-37.275876490329|-37.275876490329|-37.275876490329|-37.665917997067|-38.088242456322|-38.419436689886|-38.69826448921|-39.188903792739
00617|29691|/equities/tempur-pedic-international-inc|R1000GROWTH|48.828770556518|48.828770556518|48.828770556518|48.828770556518|48.828770556518|48.828770556518|48.828770556518|48.828770556518|48.828770556518|48.390300448811|48.005333670947|47.84453405481|47.84453405481|47.84453405481|47.84453405481|-51.501782908278|-51.501782908278|-51.501782908278|-51.501782908278||-51.501782908278|-51.501782908278|-51.501782908278|-51.501782908278|-51.501782908278|-51.501782908278|-51.501782908278|48.275982511609|48.275982511609||48.275982511609|48.044425792792|47.906027709222|47.382252069288||46.974165431742|46.974165431742|46.974165431742|46.974165431742|46.974165431742|46.974165431742|46.83074113184|44.026934955449|43.62937074009|43.322356386355|42.553172397802|41.928246922173|41.097775400654|40.078085092456|39.555373037028|37.798746784713|-41.035300002804|-41.035300002804|-41.035300002804|-41.035300002804|-41.035300002804||-41.035300002804|-41.035300002804|-41.035300002804|-41.035300002804|-41.035300002804|-41.035300002804|-41.035300002804|-41.035300002804|-41.035300002804|-41.362835074255|-41.554974214593|-41.554974214593|-41.554974214593|-41.554974214593|-41.554974214593|-41.554974214593|-41.554974214593|-41.554974214593|-41.554974214593|-41.830248983214|-42.809720100639|-43.41613565168|-43.41613565168|-43.527622434792|-43.527622434792|-43.527622434792|-43.527622434792|-43.527622434792|-43.527622434792|-44.034611609479|-44.034611609479|-44.034611609479|-44.034611609479|-44.034611609479|-44.394012348409|-44.47618796766|-44.47618796766|-44.993990454621|-44.993990454621|-44.993990454621|-44.993990454621|-45.115991311544|-45.618879853878|-45.98653280646|-46.337256351117|-47.620790604092|44.096343986174|44.096343986174|44.096343986174|44.096343986174|44.096343986174|44.096343986174|44.096343986174|44.096343986174|44.096343986174|44.096343986174|44.096343986174||44.096343986174|43.168160959505|42.544066054317|42.095511343064|-45.59852899077|-45.59852899077|-45.59852899077|-45.59852899077|-45.59852899077|-45.923342318032|-46.212045239843|-46.44973913114|-46.44973913114|-46.44973913114|-46.44973913114|-46.44973913114|-46.44973913114|-46.44973913114|-46.44973913114|-46.44973913114|-46.44973913114|-46.44973913114|-46.44973913114|43.680979158119|43.680979158119|43.680979158119|43.680979158119|43.601454748582|43.601454748582|43.252726676145|42.986082635631|42.891203547308|42.56800445008|41.970505008959|41.082729827324|41.037441879338|41.037441879338|40.531015879386|39.440260258508|38.034178353231|36.977037434941|36.977037434941|36.977037434941||36.977037434941|36.977037434941|36.280846825801|36.280846825801|35.912051350499|35.331895532188|35.331895532188|35.331895532188|35.331895532188|35.331895532188||35.331895532188|35.170241777178|35.170241777178|35.170241777178|35.170241777178|35.170241777178|35.170241777178|35.170241777178|35.170241777178|35.170241777178|35.170241777178|35.170241777178|35.170241777178|35.170241777178||35.170241777178|35.170241777178|35.170241777178|35.170241777178|35.170241777178|35.170241777178|35.170241777178|35.170241777178|35.170241777178|35.170241777178|-38.706571496357|-38.706571496357|-38.706571496357|-38.706571496357|-38.706571496357|-38.706571496357|-38.706571496357|-38.706571496357|-38.706571496357|-38.706571496357|-38.706571496357|-38.706571496357|-38.706571496357|-39.017299348369|-39.388111412806|-39.410956608237|-39.578231407702|-39.578231407702|-39.578231407702|-39.578231407702|-39.578231407702|-39.578231407702|-39.578231407702|-39.578231407702|-39.578231407702||-39.578231407702|-40.48692573607|-40.719198262811|-40.719198262811|-40.719198262811|-40.719198262811|-40.719198262811|-40.719198262811|-40.719198262811|-40.719198262811|-40.719198262811|-40.719198262811|-40.719198262811|-40.719198262811|-40.719198262811|-41.036417734623|-41.036417734623|-41.938356284742|-41.938356284742|-42.949284108087|-44.239204123732|40.302586891598|40.302586891598|40.302586891598|40.302586891598|40.302586891598|40.302586891598|40.302586891598|40.302586891598|40.302586891598|40.302586891598
00618|1176154|/equities/gxo-logistics|R1000GROWTH/R1000VALUE|-58.100095303712|-58.100095303712|-58.100095303712|-58.100095303712|-58.100095303712|-58.270858167937|-58.270858167937|-59.013732459071|-59.301185393737|-59.301185393737|-59.301185393737|-59.301185393737|-59.301185393737|-59.301185393737|-59.301185393737|-59.301185393737|-59.567705976087|-60.350225937717|-61.210809191458||-62.083596420502|-62.083596420502|-62.083596420502|-62.083596420502|-62.083596420502|-62.083596420502|-62.083596420502|-62.249547958612|58.640778027118||58.640778027118|58.640778027118|58.612529394959|58.541699963515||58.058556430544|57.628738272127|57.628738272127|57.628738272127|57.552488393183|56.610819572206|55.973134511042|54.311078681367|54.311078681367|54.311078681367|54.311078681367|54.311078681367|54.311078681367|54.311078681367|54.311078681367|53.442464225292|53.442464225292|53.442464225292|53.442464225292|53.442464225292|53.442464225292||53.442464225292|53.442464225292|53.442464225292|53.442464225292|53.442464225292|53.442464225292|51.495518332058|-54.589263056495|-54.589263056495|-54.589263056495|-54.589263056495|-54.589263056495|-54.589263056495|-54.589263056495|-54.589263056495|-54.589263056495|-54.735910308337|-54.858323847777|-54.858323847777|-54.922026302556|-55.367089432854|-56.496066166712|-56.980628200983|-57.117922673198|-57.261580027444|-58.471199606638|-58.790800210846|-58.790800210846|-58.992277910326|-59.663759472606|-59.663759472606|-59.663759472606|-59.663759472606|-59.663759472606|-59.663759472606|-59.913065860268|-60.154241294328|-62.150199681632|-62.150199681632|-62.150199681632|-62.150199681632|-62.150199681632|-62.150199681632|-62.150199681632|-62.170219825498|-63.107248852272|-63.107248852272|-64.18249847891|-64.49409979684|-64.49409979684|-64.49409979684|-64.49409979684|-65.614279417008|-65.699226298369|-65.699226298369|-65.699226298369|-65.699226298369||-65.699226298369|-65.699226298369|-65.699226298369|-65.699226298369|-65.699226298369|-65.699226298369|-66.012680233885|-66.012680233885|-66.012680233885|-66.012680233885|-66.012680233885|-67.035733105263|62.633146696287|62.633146696287|62.633146696287|62.633146696287|62.633146696287|62.633146696287|62.633146696287|62.633146696287|62.633146696287|62.633146696287|62.633146696287|62.633146696287|62.633146696287|62.544608677976|61.977339415145|61.958078856557|61.958078856557|61.958078856557|61.958078856557|61.958078856557|61.958078856557|61.172309976253|60.63628737218|60.63628737218|60.63628737218|59.489208504964|58.761474953147|58.761474953147|58.761474953147|58.761474953147|58.761474953147||58.761474953147|58.262494151296|58.127082683976|57.764185390532|57.764185390532|57.764185390532|57.764185390532|57.764185390532|57.764185390532|57.764185390532||57.764185390532|57.764185390532|57.742981868386|57.138868284887|56.62234485649|56.62234485649|56.62234485649|55.531495497215|54.519731845248|54.519731845248|54.519731845248|54.519731845248|54.519731845248|54.519731845248||54.519731845248|54.519731845248|54.519731845248|54.519731845248|54.401090557694|53.717323655685|53.57035972763|53.322621368577|51.905690536686|51.157992214835|50.312212461538|50.132686325438|50.132686325438|48.902514394575|48.902514394575|48.653742219357|48.653742219357|48.653742219357|48.653742219357|48.653742219357|48.653742219357|48.653742219357|48.653742219357|48.653742219357|48.653742219357|48.653742219357|48.653742219357|48.653742219357|48.653742219357|48.653742219357|48.653742219357|48.653742219357|47.455270344845|45.683079780066|45.377738880692||45.377738880692|45.377738880692|45.377738880692|45.377738880692|45.377738880692|-50.09788757945|-50.09788757945|-50.09788757945|-50.09788757945|-50.09788757945|-50.09788757945|-50.09788757945|-50.09788757945|-50.09788757945|-50.09788757945|-50.09788757945|-50.09788757945|-50.622452778886|-50.622452778886|-52.521614758252|-54.359170582246|-54.359170582246|-54.359170582246|-54.359170582246|-54.359170582246|-54.359170582246|-54.359170582246|-54.359170582246|-54.508162871942|-54.563785120233|48.779952778744
00619|29735|/equities/wms-industries-inc|R1000GROWTH|147.79684751427|140.87196432657|-138.52254415778|-138.52254415778|-138.52254415778|-138.52254415778|-138.52254415778|-138.52254415778|-138.52254415778|-138.52254415778|-138.52254415778|-138.52254415778|-138.52254415778|-138.52254415778|-138.52254415778|-138.52254415778|-138.52254415778|-138.52254415778|-138.52254415778||-138.76838224494|-138.79265380528|-139.28461260957|-140.10365340372|-140.10365340372|-140.10365340372|-142.36183386004|-145.63592179788|133.67325963462||133.67325963462|133.67325963462|133.67325963462|131.64583915565||128.98926399917|128.38820679873|128.38820679873|128.38820679873|128.38820679873|128.38820679873|125.2074512187|118.89531407427|118.89531407427|118.41151348828|117.59881800279|116.6883518385|116.6883518385|116.44594533433|116.16160792763|114.40824664385|114.40824664385|114.40824664385|112.66916320888|111.9876811567|111.79242320227||111.49519343031|110.92101515779|110.92101515779|110.92101515779|110.91708895612|110.91708895612|108.99509755161|-114.48441079942|-114.48441079942|-114.48441079942|-114.48441079942|-114.48441079942|-114.48441079942|-114.48441079942|-114.48441079942|-114.48441079942|-114.48441079942|-114.48441079942|-114.48441079942|-114.51323396727|-116.12914617375|-119.09183033656|-119.7503631242|-121.33207613979|-122.74080432294|111.77030970837|111.77030970837|111.77030970837|111.77030970837|111.77030970837|111.77030970837|-120.75811365959|-120.75811365959|-120.75811365959|-120.75811365959|-120.75811365959|-120.75811365959|-122.13207307256|-122.52730375304|-122.5886705824|-122.97407854356|-123.43564328395|-123.93981462134|-123.93981462134|-123.93981462134|-127.06011352585|-127.06011352585|-128.66290113712|-130.03845182761|-130.03845182761|-130.03845182761|-131.64712720499|-131.64712720499|-131.64712720499|-131.64712720499|-131.64712720499|-131.64712720499||-131.64712720499|-131.64712720499|-131.64712720499|-131.64712720499|-131.64712720499|-131.64712720499|-132.31529326034|-132.31529326034|-132.31529326034|-132.31529326034|-132.31529326034|122.52704673805|122.52704673805|122.52704673805|122.52704673805|122.52704673805|122.52704673805|122.52704673805|122.52704673805|122.36394983969|119.59507525455|117.63786827735|116.79151976564|115.52557609322|114.58092083139|114.01769218624|113.34770490138|113.34770490138|113.33717199397|112.45368119187|112.45368119187|112.45368119187|112.45368119187|112.45368119187|110.63147305845|110.63147305845|110.63147305845|110.63147305845|107.96775213214|105.74434629674|105.74434629674|105.74434629674|105.74434629674||105.74434629674|105.74434629674|105.74434629674|105.74434629674|105.74434629674|103.4632084828|103.4632084828|103.4632084828|103.4632084828|101.60524505833||101.11267285059|99.668205175264|99.668205175264|98.297564940831|96.876066499173|96.876066499173|96.876066499173|96.876066499173|93.158406475318|91.382118678902|91.368460417693|89.099441312393|89.099441312393|89.099441312393||87.190488787316|87.044597855407|87.044597855407|87.044597855407|87.044597855407|87.044597855407|83.937884268052|79.108370087351|79.108370087351|79.108370087351|79.108370087351|79.108370087351|79.108370087351|78.472832141351|78.472832141351|78.463856538533|78.463856538533|78.463856538533|78.463856538533|78.463856538533|78.463856538533|78.463856538533|78.463856538533|78.463856538533|78.463856538533|-85.965207987556|-85.965207987556|-85.965207987556|-85.965207987556|-85.965207987556|-85.965207987556|-85.965207987556|-85.965207987556|-85.965207987556|-85.965207987556||-85.965207987556|-87.496344598939|-90.360740751393|-90.360740751393|-90.360740751393|-90.360740751393|-90.360740751393|-90.360740751393|-90.360740751393|-90.360740751393|-90.360740751393|-90.360740751393|-90.360740751393|-90.360740751393|-91.811376459475|-92.95042237427|-93.28991157905|-95.254488773009|-95.254488773009|-97.630313973275|-97.630313973275|-97.630313973275|-97.630313973275|-97.630313973275|-97.630313973275|-97.630313973275|-98.892521379038|-98.892521379038|-98.892521379038|-98.892521379038|-100.76582705833
00620|945647|/equities/texas-pacific-land-trust|R1000GROWTH|-1531.4764445155|-1531.4764445155|-1531.4764445155|-1531.4764445155|-1531.4764445155|-1531.4764445155|-1553.4493996135|-1579.6704403384|-1579.6704403384|-1579.6704403384|-1579.6704403384|-1579.6704403384|-1579.6704403384|-1579.6704403384|-1579.6704403384|-1579.6704403384|-1579.6704403384|-1579.6704403384|-1613.0418692525||-1613.0418692525|-1613.0418692525|-1613.0418692525|-1630.0076487788|-1637.6122448454|-1657.8939764775|-1680.6910862729|-1680.6910862729|-1680.6910862729||-1680.6910862729|-1680.6910862729|-1680.6910862729|-1680.6910862729||-1680.6910862729|-1680.6910862729|-1680.6910862729|-1680.6910862729|-1680.6910862729|-1680.6910862729|-1680.6910862729|-1680.6910862729|-1680.6910862729|-1680.6910862729|-1680.6910862729|-1680.6910862729|-1680.6910862729|-1740.8884384152|-1771.2417238828|-1771.2417238828|-1771.2417238828|-1771.2417238828|-1771.2417238828|-1779.410794006|-1784.1827384285||-1784.1827384285|-1801.077900283|-1813.6734105418|-1813.6734105418|-1817.4646510361|-1833.1398815055|-1833.1398815055|-1833.1398815055|-1833.1398815055|-1837.1437865253|-1866.0780774217|-1889.8561483071|-1967.1525698421|-1981.2201744448|-1987.4625976279|1810.1607627315|1810.1607627315|1810.1607627315|1810.1607627315|1810.1607627315|1810.1607627315|1810.1607627315|1810.1607627315|1810.1607627315|1810.1607627315|1810.1607627315|1799.1052677811|-1927.8856543699|-1927.8856543699|-1927.8856543699|-1927.8856543699|-1927.8856543699|-1927.8856543699|-1927.8856543699|-1927.8856543699|-1927.8856543699|-1929.8127886687|-1929.8127886687|-1929.8127886687|-1929.8127886687|-1929.8127886687|-1929.8127886687|-1929.8127886687|-1929.8127886687|-1929.8127886687|-1929.8127886687|-1929.8127886687|-1929.8127886687|-1929.8127886687|-1957.5502271557|-1965.7413819525|-1965.8172782171|-1965.8172782171|-1996.6985221881|-1996.6985221881|-1996.6985221881|-2015.23008813||1813.6739066652|1813.6739066652|1813.6739066652|1777.7776887208|1762.2551372614|1743.8863504294|1743.6365785127|1743.6365785127|1743.6365785127|1743.6365785127|1743.6365785127|1743.6365785127|1708.5188308404|1708.5188308404|1708.5188308404|1677.8763851243|1645.8053652531|1610.4314645933|1567.0774683745|1567.0774683745|1509.9440878532|1413.9819913996|1413.9819913996|1413.9819913996|1413.9819913996|1395.444447638|1394.486058899|1390.5361524116|1387.1702217009|1379.1296937627|1340.9788616677|1335.5458560349|1335.5458560349|1335.5458560349|1335.5458560349|1335.5458560349|1335.5458560349|1303.9365848304|1282.9027442669|-1407.5187279834|-1407.5187279834|-1407.5187279834|-1407.5187279834||-1407.5187279834|-1407.5187279834|-1407.5187279834|-1407.5187279834|-1407.5187279834|-1407.5187279834|-1407.5187279834|1283.4182594232|1283.4182594232|1283.4182594232||1283.4182594232|1283.4182594232|1283.4182594232|1283.4182594232|1283.4182594232|1283.4182594232|1283.4182594232|1283.4182594232|-1406.7176156462|-1406.7176156462|-1406.7176156462|-1406.7176156462|-1406.7176156462|-1406.7176156462||-1415.7879987757|-1429.0715719904|-1459.8581971184|-1459.8581971184|-1459.8581971184|-1459.8581971184|-1459.8581971184|-1461.7468940964|-1464.641487147|-1489.4214020058|-1494.0696871129|-1494.0696871129|-1530.6660667357|-1532.8662270371|-1541.7898613804|-1541.7898613804|-1541.7898613804|-1563.9018275862|-1586.7953452673|-1613.6053564636|-1613.6053564636|-1613.6053564636|-1641.7031358711|-1677.9173976041|-1701.7148605042|-1701.7148605042|-1704.0100080364|-1746.8361932826|-1781.2868578249|1627.559982675|1627.559982675|1627.559982675|1627.559982675|1627.559982675|1615.3886361502||1615.3886361502|1615.3886361502|1615.3886361502|1615.3886361502|-1778.3640748152|-1778.3640748152|-1778.3640748152|-1778.3640748152|-1778.3640748152|-1778.3640748152|-1778.3640748152|-1778.3640748152|-1778.3640748152|-1778.3640748152|-1778.3640748152|-1778.3640748152|-1778.3640748152|-1858.8756715069|-1865.91139065|-1898.6657188863|-1941.2425226835|-1941.2425226835|-1949.1238736739|-1980.9370691103|-1986.4115139385|-1986.4115139385|-1986.4115139385|-1986.4115139385|-1986.4115139385|-1986.4115139385|-1999.8466420064
00621|1166359|/equities/bentley-systems-inc|R1000GROWTH|49.414257667571|48.969454922179|48.694079964375|48.694079964375|48.694079964375|48.694079964375|48.694079964375|48.694079964375|48.694079964375|47.683610025215|47.683610025215|47.683610025215|47.683610025215|47.683610025215|47.374011851204|-50.655574697628|-50.655574697628|-50.655574697628|-50.655574697628||-50.655574697628|-50.655574697628|-50.655574697628|-50.655574697628|-50.655574697628|-50.655574697628|-50.976793600867|-51.967548080892|-53.909919659518||49.601204789614|49.601204789614|49.601204789614|49.462630920795||49.462630920795|49.462630920795|49.462630920795|49.462630920795|49.462630920795|49.462630920795|49.462630920795|49.462630920795|49.462630920795|49.462630920795|49.462630920795|49.462630920795|49.462630920795|49.462630920795|49.462630920795|49.462630920795|49.462630920795|49.462630920795|49.447802975905|49.447802975905|49.447802975905||49.447802975905|49.447802975905|49.447802975905|48.800102635846|48.800102635846|48.800102635846|48.370374702332|-52.069375679889|-52.069375679889|-52.069375679889|-52.069375679889|-52.069375679889|-52.069375679889|-52.069375679889|-52.069375679889|-52.069375679889|-52.286530042134|-52.421978341697|-52.672196029688|-53.16994055009|-53.791877091992|49.567223700152|49.567223700152|49.567223700152|49.567223700152|49.567223700152|49.532386546135|49.532386546135|49.532386546135|49.532386546135|49.532386546135|49.19218609598|48.152944700218|47.206134657184|47.206134657184|47.127681765848|47.127681765848|47.127681765848|47.127681765848|47.127681765848|47.127681765848|47.127681765848|47.127681765848|47.127681765848|47.127681765848|47.127681765848|47.127681765848|47.127681765848|47.127681765848|47.127681765848|47.127681765848|47.127681765848|47.127681765848|47.127681765848|47.127681765848|47.127681765848|47.127681765848||47.127681765848|46.584646686242|45.918496538451|-49.248238980005|-49.248238980005|-49.248238980005|-49.248238980005|-49.248238980005|-49.248238980005|-49.248238980005|-49.248238980005|-50.035266491252|-50.820682957772|-50.820682957772|-50.820682957772|-51.399756381913|-52.12695349367|-53.351615043829|-54.938906794652|-54.938906794652|-55.118785785155|-55.14198167955|-55.853868888872|51.842124197233|51.842124197233|51.842124197233|51.842124197233|51.842124197233|51.842124197233|51.842124197233|51.842124197233|51.842124197233|51.842124197233|51.842124197233|51.651246836172|51.25583034355|51.141184859729|51.141184859729|51.141184859729|51.141184859729|51.141184859729|51.141184859729|51.141184859729||51.141184859729|51.141184859729|50.37250085862|50.37250085862|50.37250085862|50.37250085862|50.37250085862|50.37250085862|50.37250085862|50.37250085862||50.37250085862|50.246667290082|49.980740441603|48.910267606624|47.879187017953|47.164652937292|47.001793865803|47.001793865803|47.001793865803|46.663153759245|46.459527456765|45.535031702788|45.33442061952|45.33442061952||44.467689763741|44.214654775942|43.625316321218|43.625316321218|43.348683555219|42.897981227872|42.86842914581|42.162556076046|41.99061881171|41.671518655467|41.395735464207|41.395735464207|41.395735464207|40.571226018327|40.571226018327|40.571226018327|40.571226018327|40.571226018327|40.571226018327|40.571226018327|40.571226018327|40.571226018327|40.571226018327|40.571226018327|40.571226018327|40.571226018327|40.571226018327|40.571226018327|40.500249537779|40.186030713327|40.186030713327|40.186030713327|40.186030713327|40.186030713327|40.186030713327||40.186030713327|40.186030713327|40.186030713327|40.084477256413|39.822248060036|39.495465365304|38.904405902109|38.354327452872|38.354327452872|38.01450276011|38.01450276011|38.01450276011|38.01450276011|37.925517102488|37.925517102488|37.925517102488|37.925517102488|37.925517102488|37.925517102488|37.925517102488|37.925517102488|37.925517102488|37.925517102488|37.925517102488|37.925517102488|37.92420488208|37.92420488208|37.92420488208|37.92420488208|37.92420488208|37.92420488208
00622|21137|/equities/rollins-inc|R1000GROWTH/R1000VALUE|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.596478185329|42.269748933814|42.269748933814|42.269748933814|42.269748933814||42.269748933814|42.019034377663|42.019034377663|42.019034377663|42.019034377663|42.019034377663|42.019034377663|42.019034377663|42.019034377663||42.019034377663|41.773371793526|41.41985840455|41.229565351708||41.03908507574|41.03908507574|41.03908507574|41.03908507574|41.03908507574|41.03908507574|41.03908507574|40.968982561302|40.143869037839|40.05207720886|39.807030477902|39.577940281994|39.577940281994|39.265048167302|39.265048167302|38.838110337868|38.410121266726|38.258855251475|38.258855251475|38.179281874944|38.10701672978||38.10701672978|37.94085203218|37.410391765695|37.378212988224|37.200902369117|37.084782285266|37.035312938219|36.26923677604|35.820818818063|35.615269546709|35.615269546709|35.579188325892|35.375764611573|35.277599497207|34.534889613664|34.409140282545|34.409140282545|33.503532410858|33.503532410858|-36.023869843806|-36.023869843806|-36.023869843806|-36.023869843806|-36.258465179166|-36.273849470043|-37.988119815279|-37.988119815279|-37.988119815279|-37.988119815279|-37.988119815279|-37.988119815279|-37.988119815279|-37.988119815279|-37.988119815279|-37.988119815279|-37.988119815279|-38.874854960364|36.327846078037|36.327846078037|36.327846078037|36.327846078037|36.327846078037|36.327846078037|36.327846078037|36.327846078037|36.327846078037|-38.280405746897|-38.280405746897|-38.280405746897|-38.280405746897|-38.280405746897|-38.280405746897|-38.280405746897|-38.280405746897|-38.280405746897|-40.206562610688|-40.728402239551||-41.178595931723|-41.178595931723|-41.178595931723|-41.178595931723|-41.178595931723|-41.178595931723|-41.30788252905|-41.40931514187|-41.687573151272|-41.987300983713|-42.426425209361|-42.642662099331|-42.642662099331|-42.642662099331|-42.642662099331|-42.642662099331|-42.642662099331|-42.642662099331|-42.642662099331|-42.701845861507|-43.11927236565|-43.221444217133|-43.221444217133|-43.221444217133|-43.221444217133|-43.468272623936|-45.204746495264|43.104757755164|43.104757755164|42.981952527235|42.824390467748|42.760294355224|42.760294355224|42.760294355224|42.760294355224|42.365881616617|42.065424476227|41.919640154927|41.601221220103|41.601221220103|41.421646191268|41.421646191268|41.040040313991||41.040040313991|41.040040313991|40.638934360381|40.576036279329|40.189763193802|39.774149424594|39.774149424594|39.536720196868|39.536720196868|39.536720196868||39.536720196868|39.529756000776|39.529756000776|39.529756000776|39.529756000776|39.529756000776|39.529756000776|39.529756000776|39.380839271831|-41.18700783937|-41.18700783937|-41.18700783937|-41.18700783937|-41.200008956248||-41.341953056448|-41.536336653093|-41.917874381122|-42.142132067214|40.681682332205|40.681682332205|40.681682332205|40.681682332205|40.681682332205|40.681682332205|40.681682332205|40.247981954335|40.148125448974|40.148125448974|40.148125448974|40.148125448974|40.148125448974|40.148125448974|40.148125448974|40.148125448974|40.148125448974|38.83652876831|38.275675021094|38.275675021094|38.275675021094|38.25963890385|37.976543980962|37.645605491406|37.540498981143|37.540498981143|37.540498981143|37.540498981143|37.393608792253|37.20289964988|37.067806483225||37.067806483225|36.491174751869|35.997972972251|35.971637415728|35.906265761941|35.605294256839|35.390883372264|35.153201975245|35.080224476278|34.828867720334|34.828867720334|34.828867720334|34.828867720334|-36.599074526978|-36.599074526978|-36.599074526978|-36.599074526978|-36.599074526978|-36.599074526978|-36.599074526978|-36.667853854556|-36.667853854556|-36.667853854556|-36.667853854556|-36.667853854556|-36.667853854556|-36.702870817603|-37.036789862779|-37.131992136583|-37.131992136583|-37.453044665241
00623|48409|/equities/tandem-dtes-care|R1000GROWTH/R1000VALUE|-26.53349976033|-26.53349976033|-26.53349976033|-26.53349976033|-26.53349976033|-26.695974334114|-26.695974334114|-26.695974334114|-26.695974334114|-26.868858955562|-27.037571534249|-27.14497237629|-27.14497237629|-28.203857585526|-28.906913584352|-28.906913584352|-28.906913584352|-28.906913584352|-29.535459326242||-30.690561186974|-30.865534450947|-31.473195929837|27.094780004467|27.094780004467|27.094780004467|27.094780004467|27.094780004467|27.094780004467||27.094780004467|27.094780004467|27.041243487426|26.263559586282||25.289510363203|24.810706276764|24.810706276764|24.810706276764|24.464674043511|23.94069814666|22.575798564309|20.285836346783|20.285836346783|20.285836346783|20.285836346783|19.015657354105|18.143751489574|17.484168542153|17.187409838843|16.933220721085|16.933220721085|16.366078748526|15.74642423914|15.74642423914|15.336027190929||15.065586564547|-18.492407411276|-18.492407411276|-18.492407411276|-18.492407411276|-18.492407411276|-18.492407411276|-18.492407411276|-18.492407411276|-19.682675248979|-20.067908538057|-20.067908538057|-20.067908538057|-20.494887155605|-20.494887155605|-21.353763256153|-21.493348927057|-21.595427673675|-21.595427673675|-21.595427673675|-21.595427673675|-21.595427673675|-21.595427673675|-21.595427673675|-21.595427673675|-21.595427673675|-21.595427673675|-21.595427673675|-21.595427673675|-21.69885176378|-22.802085544858|-22.842883477724|-22.842883477724|-23.42014904609|-24.383776883181|-24.444935326357|-24.444935326357|-24.444935326357|-24.444935326357|-24.444935326357|-24.444935326357|-24.444935326357|-24.444935326357|-25.727428759225|-26.661586272592|-27.002051491643|-27.002051491643|-27.238945478758|-27.272718317598|-28.306563769308|-28.306563769308|-28.306563769308|-28.896737216277|-30.586980314567|-30.628844547619|-31.740664896843|-31.740664896843||-31.740664896843|-31.740664896843|-31.740664896843|-31.740664896843|-31.740664896843|-31.740664896843|-32.480738782747|-33.221591784462|-33.221591784462|-33.779545388735|-34.029624721784|-34.029624721784|-34.10374998757|-34.645832429426|-34.681758229487|-34.832695898522|-34.832695898522|-34.832695898522|-36.027995252067|-37.351427675848|30.590372738845|30.590372738845|30.590372738845|30.590372738845|30.590372738845|30.590372738845|30.164252901085|29.431414127358|29.032076729679|29.032076729679|27.614048873969|27.614048873969|27.614048873969|27.116443222969|26.540492130881|26.112214063677|25.806904341416|24.334111241981|-27.201559670328|-27.201559670328|-27.201559670328|-27.201559670328|-27.56951038877||-28.019172377496|-28.592939820845|-28.592939820845|-28.592939820845|-28.592939820845|-28.592939820845|-28.592939820845|-28.592939820845|-28.592939820845|-28.592939820845||-28.592939820845|-28.592939820845|-28.592939820845|-28.592939820845|-28.592939820845|-28.592939820845|-28.592939820845|-28.708692215793|-28.708692215793|-29.335768857392|-29.436409913602|-30.310455493466|-30.967450755985|-31.646612319848||-31.811790529778|-32.637267501145|-34.20974128223|-34.481220564242|-34.481220564242|-34.481220564242|-35.581355661149|-35.711784674056|-36.839759748653|-38.332510013796|-38.733901998972|-39.021555924388|-39.261452807289|-39.482168980552|-40.861854999279|-42.086505749728|-42.242160162762|-42.242160162762|-42.242160162762|-42.242160162762|-42.242160162762|-42.242160162762|-42.242160162762|-42.242160162762|-42.851251745042|37.16572754743|37.16572754743|37.16572754743|37.16572754743|37.16572754743|37.16572754743|37.16572754743|37.16572754743|37.16572754743|37.16572754743||37.16572754743|37.16572754743|37.16572754743|37.16572754743|37.16572754743|37.16572754743|37.16572754743|37.16572754743|37.16572754743|37.16572754743|37.16572754743|37.16572754743|37.16572754743|37.16572754743|37.16572754743|37.16572754743|37.16572754743|37.16572754743|37.16572754743|37.16572754743|37.16572754743|37.16572754743|37.16572754743|37.16572754743|34.019142075405|-41.603576292737|-41.603576292737|-41.603576292737|-42.803416797567|-43.847685678191|-44.928540396897
00624|16629|/equities/mks-instruments|R1000GROWTH/R1000VALUE|106.33088411767|104.56576390833|104.56576390833|104.56576390833|104.56576390833|104.56576390833|104.56576390833|104.56576390833|104.56576390833|104.56576390833|104.56576390833|104.56576390833|104.08751472467|101.067517005|100.02613312513|96.154872648262|95.447669958559|95.447669958559|95.447669958559||95.447669958559|95.447669958559|95.447669958559|95.447669958559|95.447669958559|95.447669958559|95.447669958559|95.447669958559|95.447669958559||95.447669958559|95.447669958559|94.293128940228|91.933344069193||89.772049152267|87.37866487703|86.741497583856|86.741497583856|85.816549212831|85.816549212831|85.816549212831|79.973664079659|79.467405516299|77.585447318457|76.464898811708|76.464898811708|76.464898811708|76.464898811708|76.464898811708|76.306003291221|75.411945880355|75.149381598832|72.567092004752|71.953992913537|71.578328952053||70.370274712486|69.91357197811|69.91357197811|68.831654357019|68.831654357019|68.831654357019|66.313784704277|-72.477318266821|-72.477318266821|-72.477318266821|-72.477318266821|-72.477318266821|-72.477318266821|-72.477318266821|-72.477318266821|-72.477318266821|-73.159242501736|-74.826105611059|-75.811228558458|-77.666086405557|-78.953706761247|-81.08772873442|-81.464703713972|-83.259111151782|-86.515127113226|-86.93958401985|-87.653984126195|-87.707204245577|-88.598562239552|-89.387631868085|-89.387631868085|-89.387631868085|-89.387631868085|-90.704037002679|-90.797292811364|-90.797292811364|-90.797292811364|-90.797292811364|-90.797292811364|-90.797292811364|-90.797292811364|-91.025330550902|-91.790919206135|-92.934352554207|-93.663452216127|-95.387225858639|-95.387225858639|-96.787749970699|-96.913608671056|-99.277621508558|-99.544301828763|-100.82089300622|-101.25988293212|92.401579646369|92.401579646369|92.401579646369|92.401579646369||92.401579646369|90.170638592265|-98.695888074146|-98.695888074146|-98.695888074146|-98.695888074146|-98.695888074146|-98.695888074146|-98.695888074146|-98.695888074146|-98.695888074146|-99.336540151422|-101.05837580979|-103.11824303277|-103.11824303277|-103.37971666795|-106.51607278698|-106.58285727891|-107.30262306435|-109.64582895623|-109.64582895623|100.85346080579|100.85346080579|100.85346080579|100.85346080579|99.771063611658|99.40668668627|99.40668668627|99.40668668627|99.40668668627|99.40668668627|99.40668668627|99.40668668627|99.40668668627|99.40668668627|99.40668668627|99.40668668627|98.850638454615|98.850638454615|98.850638454615|98.850638454615|98.850638454615|98.850638454615||98.850638454615|98.850638454615|98.850638454615|98.850638454615|95.997324062121|95.809358437012|95.809358437012|95.809358437012|95.809358437012|95.809358437012||95.649144736871|94.520439562914|94.252433814072|93.025755181868|90.913617733407|89.895689252668|89.061731571076|89.061731571076|89.061731571076|89.061731571076|89.061731571076|89.061731571076|89.061731571076|89.061731571076||85.77775260488|81.405280977264|80.293244992969|80.293244992969|79.517741617448|79.517741617448|79.10577586943|-88.730582564374|-88.730582564374|-88.730582564374|-88.730582564374|-88.730582564374|-88.730582564374|-88.730582564374|-88.730582564374|-88.730582564374|-88.730582564374|-88.730582564374|-88.730582564374|-88.730582564374|-88.730582564374|-88.730582564374|-88.730582564374|-88.878822473341|-88.878822473341|-88.878822473341|-88.878822473341|-88.878822473341|-89.875829006485|-89.875829006485|-91.415364664188|-91.695405131568|-91.75330474015|-91.75330474015|-91.75330474015||-91.75330474015|-92.97017593626|-92.97017593626|-92.97017593626|-92.97017593626|-92.97017593626|-92.97017593626|-92.97017593626|-95.211797081441|-95.211797081441|-96.965020981922|-96.965020981922|-96.965020981922|-96.965020981922|-96.965020981922|-96.965020981922|-96.965020981922|-97.473485076739|-97.473485076739|-99.863873680779|-102.49887479203|-102.49887479203|-102.49887479203|-102.49887479203|-102.49887479203|-102.49887479203|-102.49887479203|-102.49887479203|-102.49887479203|-102.49887479203|-103.37351897196
00625|955539|/equities/topbuild-corp|R1000GROWTH/R1000VALUE|361.92858315297|355.49232865249|355.24526743991|355.24526743991|355.24526743991|355.24526743991|355.24526743991|355.24526743991|355.24526743991|355.24526743991|355.24526743991|355.24526743991|355.24526743991|355.24526743991|355.24526743991|-377.02824960781|-377.02824960781|-377.02824960781|-377.02824960781||-377.02824960781|-377.02824960781|-377.02824960781|-377.02824960781|-377.02824960781|-377.02824960781|-377.02824960781|355.22996493163|355.22996493163||355.22996493163|355.21086428764|355.03021582633|352.48442118996||348.90996173613|347.77070777462|347.77070777462|347.77070777462|344.29063518604|344.29063518604|331.95709003961|303.71566692498|302.4266908026|301.85035719874|300.20957284507|297.06948286225|295.90332927891|289.93508360352|289.93508360352|280.11009282498|277.71784922994|277.71784922994|275.15519708955|275.15519708955|274.61393257342||274.61393257342|274.61393257342|274.45543560675|270.39995367981|268.72215380114|266.58406188136|260.65061746312|244.40874847519|243.82267472528|243.82267472528|243.82267472528|240.56769325758|239.4557486702|239.4557486702|227.03305553607|210.29099749552|-240.53543200333|-240.53543200333|-240.53543200333|-243.2649319419|-244.11936153403|-248.94568426334|-251.47798434587|-252.10830827656|-253.93311549229|-257.80846416732|-262.25345919615|-262.25345919615|-262.25345919615|-264.0410577018|-264.0410577018|-264.0410577018|-264.0410577018|-264.0410577018|-264.0410577018|-264.0410577018|-264.850616583|-272.19596453151|-274.07450270249|-274.07450270249|-274.07450270249|-274.07450270249|-277.02661140555|-277.02661140555|-278.97508163578|-289.80906093423|-289.80906093423|-290.08729921783|-294.16734045308|-296.61943118122|-296.61943118122|-303.57909893177|-303.57909893177|-303.57909893177|-303.57909893177|-303.57909893177|-303.57909893177||-303.57909893177|-303.57909893177|-303.57909893177|-303.57909893177|-303.57909893177|-304.2164904716|277.19762163609|277.19762163609|277.19762163609|277.19762163609|277.19762163609|277.19762163609|277.19762163609|277.19762163609|277.02416658426|277.02416658426|277.02416658426|274.90656842153|274.71897394766|274.71897394766|269.17745253896|260.61475002174|260.61475002174|260.61475002174|260.61475002174|260.61475002174|260.61475002174|260.61475002174|260.61475002174|260.61475002174|260.61475002174|260.61475002174|260.61475002174|260.61475002174|260.61475002174|258.92139108319|258.1993304109|256.08258934544|250.25175773354|246.39358265421|246.39358265421|246.39358265421|246.39358265421||246.39358265421|245.4545429285|241.65449058299|238.403317682|236.53035019951|234.60122308816|232.11996724965|229.82316916521|229.82316916521|227.57075016296||225.76638934122|222.19167211433|222.19167211433|222.19167211433|214.62630078947|213.36215395588|213.36215395588|209.48572237909|201.02190826138|-220.5900981767|-220.5900981767|-220.5900981767|-220.5900981767|-222.12084912582||-222.12084912582|-222.12084912582|-222.12084912582|-227.1801133611|206.07104533005|206.07104533005|206.07104533005|206.07104533005|206.07104533005|206.07104533005|206.07104533005|206.07104533005|206.07104533005|206.07104533005|206.07104533005|206.07104533005|206.07104533005|206.07104533005|206.07104533005|206.07104533005|206.07104533005|200.08752102103|200.08752102103|200.08752102103|200.08752102103|200.08752102103|199.63613345056|192.5518187089|188.54119179461|-208.81260554816|-208.81260554816|-208.81260554816|-208.81260554816|-208.81260554816|-208.81260554816||-208.81260554816|-209.20154049534|-209.20154049534|-209.20154049534|-209.20154049534|-209.20154049534|-209.20154049534|-209.20154049534|-209.20154049534|-209.20154049534|-210.16961963773|-210.16961963773|-210.16961963773|-210.16961963773|-210.16961963773|-210.16961963773|-210.16961963773|-211.85933991568|-211.85933991568|-211.99397555056|-211.99397555056|-211.99397555056|-211.99397555056|-211.99397555056|-211.99397555056|-211.99397555056|-211.99397555056|-211.99397555056|-211.99397555056|-211.99397555056|-211.99397555056
00626|20511|/equities/scotts-miracle-gro-comp|R1000GROWTH|-61.765603817844|-61.765603817844|-61.765603817844|-61.765603817844|-62.614825130991|-63.46608466737|-63.540740878526|-63.540740878526|-63.540740878526|-63.540740878526|-63.540740878526|-63.540740878526|-63.540740878526|-63.540740878526|-63.540740878526|-63.540740878526|-63.540740878526|-63.540740878526|-64.26971065462||58.730618999608|58.730618999608|58.730618999608|58.730618999608|58.730618999608|58.730618999608|58.730618999608|58.730618999608|58.730618999608||58.730618999608|58.730618999608|58.730618999608|57.582908787338||57.217119179399|55.746299701964|55.422471326719|55.422471326719|55.422471326719|55.422471326719|55.422471326719|55.089621965052|55.089621965052|55.089621965052|55.089621965052|55.089621965052|54.656522371108|53.071047890776|52.096074753993|51.088647718446|51.088647718446|51.088647718446|50.500254799429|50.500254799429|50.500254799429||50.500254799429|50.500254799429|50.500254799429|50.423059862525|50.209899497993|49.739330902107|47.15025103204|47.15025103204|47.15025103204|47.15025103204|47.15025103204|47.15025103204|47.15025103204|47.15025103204|45.345978870574|44.23840749549|-50.03785941019|-50.134581022968|-50.134581022968|-50.717311467849|-50.831057944528|-50.831057944528|-50.831057944528|-52.406091530047|-52.406091530047|-52.406091530047|-52.406091530047|-52.406091530047|-52.406091530047|-52.406091530047|-52.406091530047|-52.406091530047|-52.406091530047|-52.406091530047|-52.582007124383|-53.20233928093|-53.430933119287|-55.632149088637|-56.500609856111|-56.500609856111|-56.500609856111|-56.500609856111|-56.500609856111|-56.500609856111|-56.889564387514|51.200400724337|51.200400724337|51.200400724337|51.200400724337|51.200400724337|51.200400724337|51.200400724337|51.200400724337|51.200400724337|51.200400724337|51.200400724337|51.200400724337||51.200400724337|51.200400724337|48.68922296092|-55.926782501508|-55.926782501508|-55.926782501508|-55.926782501508|-55.926782501508|-55.926782501508|-56.012535612637|-56.666706236263|-57.307173366966|-57.671026675373|-58.029951166742|-58.572779204705|-60.578087835686|-61.18620875718|-61.630785659969|-62.610874286427|-65.461525297975|-66.639335156387|-68.504766995052|-69.653718478525|64.240159128034|64.240159128034|64.240159128034|64.240159128034|64.240159128034|64.240159128034|64.240159128034|64.240159128034|64.240159128034|64.240159128034|64.240159128034|64.240159128034|64.240159128034|64.240159128034|64.240159128034|62.653289262811|58.005602351339|57.539213912918|-64.719034194179|-64.719034194179||-64.719034194179|-64.719034194179|-64.719034194179|-64.719034194179|-64.719034194179|-64.719034194179|-65.186703787057|-65.571894868445|-67.193217842923|-68.225602884145||-70.150843906239|-70.28199069821|-70.28199069821|-70.28199069821|-70.28199069821|-70.28199069821|-71.093355980848|-71.093355980848|-71.093355980848|-71.093355980848|-71.093355980848|-71.093355980848|-71.89509523283|-73.116125160543||-73.116125160543|-73.116125160543|-73.116125160543|-73.116125160543|-73.116125160543|-73.116125160543|-73.116125160543|-73.116125160543|-73.116125160543|-73.116125160543|-73.116125160543|-73.116125160543|-73.116125160543|-73.116125160543|-73.116125160543|-73.116125160543|-73.116125160543|-74.242463053366|-74.242463053366|-74.242463053366|-74.242463053366|-74.242463053366|-74.530236709008|68.457044951998|68.457044951998|68.457044951998|68.457044951998|68.457044951998|68.457044951998|68.457044951998|68.457044951998|68.457044951998|68.457044951998|68.457044951998|66.008936953636||-75.754628896652|-75.754628896652|-75.754628896652|-75.754628896652|-75.754628896652|-75.754628896652|-75.754628896652|-75.754628896652|-75.754628896652|-75.754628896652|-79.01920546419|-81.326847488423|-81.581643507239|-81.581643507239|-82.824184530553|-82.824184530553|-82.824184530553|-83.721025300095|-83.721025300095|-84.440030230493|75.594134811456|75.594134811456|75.594134811456|75.594134811456|75.594134811456|74.691320020788|74.691320020788|74.691320020788|74.691320020788|74.691320020788|74.691320020788
00627|257|/equities/dell-inc|R1000GROWTH/R1000VALUE|79.612179428834|79.612179428834|79.612179428834|79.612179428834|79.612179428834|79.612179428834|79.330012637753|79.330012637753|79.330012637753|77.98973690843|77.840936223364|77.840936223364|77.765481674778|76.101891968117|76.101891968117|75.875157538902|74.928634600401|74.928634600401|74.928634600401||74.928634600401|73.817494751494|73.817494751494|73.817494751494|73.817494751494|72.51740795149|72.51740795149|72.51740795149|72.51740795149||72.51740795149|72.51740795149|72.502116690891|71.558365197996||70.491561832273|69.08311922268|-74.129020595207|-74.129020595207|-74.129020595207|-74.129020595207|-74.129020595207|-74.129020595207|-74.129020595207|-74.129020595207|-74.129020595207|-74.129020595207|-74.850581592602|-75.817868385362|-76.242629538694|71.10045780233|71.10045780233|71.021895981403|70.485264814237|70.485264814237|70.485264814237||70.405294882302|69.172438925606|69.172438925606|69.172438925606|69.172438925606|69.172438925606|69.172438925606|68.333824707515|68.259808197559|67.547005802328|66.837225549678|66.744695682504|65.877441427418|-70.651431861354|-70.651431861354|-70.651431861354|-70.651431861354|-70.651431861354|-70.651431861354|-70.651431861354|-70.857518497581|-70.857518497581|-70.857518497581|65.602445592527|65.602445592527|65.602445592527|65.602445592527|65.602445592527|65.602445592527|65.602445592527|65.602445592527|65.602445592527|65.602445592527|65.602445592527|65.602445592527|65.602445592527|65.602445592527|65.602445592527|65.602445592527|65.602445592527|65.602445592527|65.602445592527|65.602445592527|65.602445592527|65.602445592527|65.602445592527|65.602445592527|65.602445592527|65.602445592527|65.602445592527|65.602445592527|65.602445592527|65.602445592527|63.979384093422|63.516389905235|63.084392188678|62.823212542677||61.320234632651|53.034285042876|53.034285042876|53.034285042876|53.034285042876|53.034285042876|53.034285042876|52.913743868709|52.913743868709|52.913743868709|52.913743868709|52.913743868709|52.913743868709|52.913743868709|52.913743868709|52.913743868709|52.913743868709|52.913743868709|52.440828843514|52.000545119935|52.000545119935|52.000545119935|52.000545119935|52.000545119935|52.000545119935|52.000545119935|52.000545119935|52.000545119935|52.000545119935|52.000545119935|52.000545119935|52.000545119935|52.000545119935|52.000545119935|52.000545119935|52.000545119935|52.000545119935|52.000545119935|52.000545119935|50.980369227568|50.980369227568|50.980369227568|50.980369227568||50.884298158398|50.771997690985|48.966110283346|47.966232995425|47.714702955257|47.506839292326|47.322819516702|46.803132796335|46.338759925683|46.146924840472||46.146924840472|45.887416904791|45.221575067688|44.615965787709|44.615965787709|44.615965787709|44.615965787709|44.615965787709|44.615965787709|44.615965787709|44.615965787709|44.615965787709|44.615965787709|44.615965787709||44.615965787709|44.615965787709|44.615965787709|44.615965787709|44.615965787709|44.615965787709|43.246629865236|42.89546320722|42.89546320722|42.89546320722|42.89546320722|42.89546320722|42.89546320722|42.659403300787|42.571281725064|42.223986810311|42.223986810311|42.223986810311|41.697210728972|-44.752321274185|-44.752321274185|-44.752321274185|-44.752321274185|-45.193135401831|41.884381048147|41.884381048147|41.884381048147|41.884381048147|41.884381048147|40.457365822201|40.421517715856|39.51185455367|38.926888124994|38.926888124994|38.094492635615||38.094492635615|38.094492635615|38.094492635615|37.752214336271|37.356070306428|-39.937317441346|-39.937317441346|-39.937317441346|-39.937317441346|-39.937317441346|-39.937317441346|-39.937317441346|-39.937317441346|-39.937317441346|-39.937317441346|-39.937317441346|-39.937317441346|-39.937317441346|-39.937317441346|-40.667246896296|-41.875886155796|-41.965984982067|-42.448873380614|-42.816345340366|-42.816345340366|39.975545020511|39.975545020511|39.975545020511|39.975545020511|39.975545020511|39.975545020511
00628|16860|/equities/universal-display|R1000GROWTH|168.85994087792|-183.53416099738|-183.53416099738|-183.53416099738|-183.53416099738|-183.53416099738|-183.79517322327|-186.25907766317|-187.71843296934|-187.71843296934|-187.71843296934|-187.71843296934|-187.71843296934|-187.71843296934|-187.71843296934|-187.71843296934|-187.71843296934|-187.71843296934|-188.00040089564||-188.00040089564|-188.00040089564|-188.00040089564|-189.43986671556|-189.43986671556|-189.43986671556|-190.42430123344|-194.33478470924|180.616654371||180.616654371|180.60572663808|179.68358528906|177.89990906157||177.89990906157|177.89990906157|177.89990906157|177.89990906157|172.25546078592|171.5499475787|171.16883620398|166.1184293868|165.05381161657|164.40173082316|163.15097211723|163.15097211723|163.15097211723|163.15097211723|163.15097211723|159.41466449324|159.41466449324|159.41466449324|157.16990326316|153.36706000865|153.09667535955||152.49575155238|151.31315017016|151.31315017016|149.36524932091|149.36524932091|149.36524932091|145.56972384126|137.77354283265|137.77354283265|137.77354283265|137.77354283265|134.08643091974|-150.92383738921|-150.92383738921|-150.92383738921|-150.92383738921|-152.12481786328|-155.10091507785|-158.7824066254|-159.3204489916|-162.64550010026|151.96784591289|151.96784591289|151.96784591289|151.96784591289|151.96784591289|151.96784591289|151.96784591289|151.96784591289|151.96784591289|151.43204582634|151.23163386527|151.23163386527|151.23163386527|151.23163386527|151.23163386527|151.23163386527|151.23163386527|151.23163386527|151.23163386527|151.23163386527|151.23163386527|151.23163386527|151.23163386527|151.23163386527|151.23163386527|151.23163386527|151.23163386527|151.23163386527|151.23163386527|151.23163386527|151.23163386527|151.23163386527|151.23163386527|151.23163386527|151.23163386527|151.23163386527||151.23163386527|149.04737272465|148.78633503851|148.78633503851|148.78633503851|148.78633503851|148.78633503851|148.78633503851|148.78633503851|148.78633503851|148.78633503851|148.78633503851|148.78633503851|148.78633503851|148.78633503851|148.78633503851|148.78633503851|148.78633503851|148.78633503851|148.78633503851|142.51342100498|138.88641110342|138.88641110342|138.88641110342|138.88641110342|138.88641110342|138.88641110342|138.88641110342|138.88641110342|138.88641110342|138.88641110342|138.88641110342|138.88641110342|138.88641110342|138.88641110342|138.88641110342|138.88641110342|-148.12729275965|-148.12729275965|-148.12729275965|-148.12729275965|-148.12729275965|-149.05494108862||-149.05494108862|-149.05494108862|-149.05494108862|-149.05494108862|-149.05494108862|-149.05494108862|-149.05494108862|-150.92563919603|-150.92563919603|141.25432689848||141.25432689848|141.25432689848|141.25432689848|141.25432689848|141.25432689848|141.25432689848|141.25432689848|141.25432689848|141.25432689848|141.25432689848|141.25432689848|141.25432689848|141.25432689848|141.25432689848||138.83577747519|138.83577747519|138.83577747519|138.83577747519|138.83577747519|138.83516707459|138.83516707459|137.94073587037|131.37248596192|127.17943471274|-139.4476645716|-139.4476645716|-139.4476645716|-139.4476645716|-139.4476645716|-139.4476645716|-139.4476645716|-139.4476645716|-142.74019275859|-144.13161192481|-144.13161192481|-144.13161192481|-145.6315132837|-147.58224325495|-151.40470960755|-152.74136786525|-152.74136786525|-152.74136786525|141.97617240731|141.97617240731|141.97617240731|141.97617240731|141.97617240731|141.97617240731|141.97617240731||141.97617240731|141.97617240731|141.97617240731|141.97617240731|141.97617240731|139.44907692609|135.31675051249|134.21365189892|134.21365189892|133.94105861047|133.94105861047|133.49215557685|132.57590243673|130.49233107446|130.49233107446|130.49233107446|130.49233107446|130.49233107446|130.49233107446|130.49233107446|130.49233107446|128.60323881708|128.60323881708|128.60323881708|126.92471498474|125.83189684367|125.83189684367|125.83189684367|125.83189684367|125.83189684367|125.83189684367
00629|1141618|/equities/iaa-inc|R1000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.329538843288|36.183074864743|36.183074864743|36.183074864743|36.183074864743|36.037862045895|35.708704798815|-41.365796167912|-41.365796167912|-41.365796167912|-41.365796167912|-43.136046024093|-43.136046024093|-43.372829856617|-43.595058244678|-43.595058244678|-43.595058244678|-43.595058244678
00630|8181|/equities/jabil-circuit|R1000GROWTH/R1000VALUE|128.243318453|124.18285570163|-131.71330810363|-131.71330810363|-131.71330810363|-131.71330810363|-131.71330810363|-131.71330810363|-131.71330810363|-131.71330810363|-131.97752978547|-131.97752978547|-131.97752978547|-131.97752978547|-131.97752978547|-131.97752978547|-131.97752978547|-131.97752978547|121.98869914432||121.98869914432|121.98869914432|121.98869914432|121.98869914432|121.98869914432|121.98869914432|121.98869914432|121.98869914432|121.98869914432||121.98869914432|121.98869914432|121.98869914432|121.98869914432||121.98869914432|121.98869914432|121.98869914432|121.98869914432|121.98869914432|121.98869914432|119.28967051395|-125.78952141993|-125.78952141993|-125.78952141993|-125.78952141993|-125.78952141993|-125.78952141993|-125.78952141993|-126.83284224787|-126.83284224787|-126.83284224787|-128.52315732416|124.39615244895|124.39615244895|124.39615244895||124.39615244895|124.39615244895|124.39615244895|124.39615244895|124.39615244895|124.39615244895|-132.01783694537|-132.01783694537|-132.01783694537|-132.01783694537|-132.01783694537|-132.01783694537|-132.01783694537|-132.01783694537|-132.01783694537|-132.01783694537|-132.01783694537|-132.43267703683|-132.43267703683|-132.6701973349|-133.7502166331|-135.43524080517|-136.08082481227|-139.3836925913|128.86683304703|128.86683304703|128.86683304703|128.86683304703|128.86683304703|128.86683304703|125.94042494999|124.39159714631|120.67097660625|120.15419384201|119.34861934577|119.34861934577|118.01346278627|117.7437964064|115.94340669911|108.37378483129|-112.14113320307|-112.14113320307|-112.14113320307|-112.14113320307|-112.14113320307|-113.25370529231|-113.25370529231|-113.25370529231|-114.33354237936|-114.56665619978|-114.56665619978|-114.99072741544|-115.52012569679|-116.12173729222|-117.56165737886|108.74076088717|108.74076088717||108.74076088717|108.74076088717|108.74076088717|106.01922913448|103.61683274261|-108.38685043538|-108.38685043538|-108.38685043538|-108.38685043538|-108.38685043538|-108.38685043538|-110.25261188309|-111.26706733483|-112.17063055853|-112.58208710199|-112.69870902703|-113.88503722797|-114.17245040277|107.76011368981|107.76011368981|107.76011368981|107.76011368981|107.76011368981|107.76011368981|107.76011368981|107.76011368981|107.76011368981|107.76011368981|107.76011368981|107.76011368981|107.76011368981|107.76011368981|107.76011368981|106.99873539862|105.30025775627|105.09695548698|104.97087167424|104.97087167424|104.55818593416|103.10576669279|102.49529564715|101.74714953636|101.74714953636||101.2007266916|100.7180268938|98.714477293429|98.280806929092|98.280806929092|98.280806929092|98.280806929092|98.280806929092|98.280806929092|97.771447294532||97.300221250652|95.39413240022|92.776259714437|92.64917639237|90.791863743258|89.00984924788|87.97761247947|87.370679413766|85.921309510305|85.643959778253|85.643959778253|85.643959778253|85.643959778253|85.643959778253||84.52884331644|81.712050977685|79.501263142783|79.501263142783|79.183626494097|78.744584756082|77.908429999027|-82.771729560665|-82.771729560665|-82.771729560665|-82.771729560665|-82.771729560665|-82.771729560665|-82.771729560665|-82.771729560665|-82.771729560665|-82.771729560665|-83.092563447051|-83.092563447051|-83.092563447051|-83.092563447051|-83.092563447051|-83.092563447051|-83.546833683708|-84.675650995814|-85.859888096478|-87.089874713317|-88.043752529771|81.777102345876|81.777102345876|81.777102345876|81.777102345876|81.777102345876|81.777102345876|81.777102345876||81.777102345876|81.777102345876|81.777102345876|81.777102345876|81.556223201147|79.814137670057|-84.658274419994|-84.658274419994|-84.658274419994|-84.658274419994|-84.658274419994|-84.658274419994|-84.658274419994|-84.658274419994|-84.658274419994|-84.658274419994|79.86852263635|79.86852263635|79.86852263635|79.86852263635|79.86852263635|79.86852263635|79.86852263635|79.86852263635|79.813913972572|78.569763267748|78.569763267748|78.569763267748|78.569763267748|78.569763267748|78.569763267748
00631|15506|/equities/sarepta|R1000GROWTH|116.91072085838|115.43595052035|115.43595052035|114.48938629662|111.18431803954|109.1984090515|108.803787835|108.74975907313|108.54476431984|108.54476431984|108.54476431984|108.54476431984|108.30140346044|107.7321141931|106.3890179233|104.40946147818|104.40946147818|103.34347634213|103.34347634213||103.34347634213|103.34347634213|103.34347634213|100.39274877858|88.892409069592|88.892409069592|88.892409069592|88.892409069592|88.892409069592||88.892409069592|88.892409069592|86.994062564168|85.552265144181||85.552265144181|85.552265144181|85.552265144181|85.552265144181|84.342524639471|84.342524639471|84.342524639471|79.07780617222|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191||-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-88.978053887191|-121.36561354829|-121.79958012273|-121.79958012273|-121.79958012273|-123.04136569032|-123.04136569032|-123.98069664647|-125.17189679333|-127.57599433471|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|114.21040428706|113.89293606515|113.89293606515||113.89293606515|111.8071536249|111.10350367163|110.63917145834|109.01214032819|107.98904213034|105.82143851477|105.15553655843|104.26895223978|104.26895223978|104.26895223978|104.26895223978|104.26895223978|103.55494781471|100.31706723775|-112.09652052905|-112.09652052905|-112.09652052905|-112.09652052905|-112.6083451627|-112.6083451627|-112.6083451627|-112.6083451627|-112.6083451627|-112.6083451627|-112.6083451627|-112.6083451627|-112.6083451627|-113.20787952987|-113.71597659419|-114.70482286198|-114.70482286198|-116.28295849411|-117.34532831607|-118.49799580557|-118.49799580557|-119.98221805341|-120.04190771058|-120.69989842259|-122.15211008747|-122.30406503389|-122.30406503389|-122.30406503389||-122.30406503389|-122.30406503389|-122.30406503389|-122.30406503389|-122.30406503389|-127.66923575611|-130.61809471151|-139.45119442433|-140.75007432903|-140.75007432903||-140.75007432903|-140.75007432903|-140.75007432903|-140.75007432903|-140.75007432903|-140.75007432903|-140.75007432903|-140.75007432903|-140.75007432903|-140.75007432903|-140.75007432903|-140.75007432903|-142.00952565897|-144.54669780453||-147.35188526269|-148.70598352348|-154.48609392285|134.12668993694|134.12668993694|134.12668993694|134.12668993694|134.12668993694|134.12668993694|134.12668993694||-134.39423367467|-135.78409338925|-135.78409338925|-135.78409338925|-135.78409338925|-135.78409338925|-135.78409338925|-135.78409338925|-135.78409338925|-135.78409338925|-135.78409338925|-135.78409338925|-139.20788607038|-140.07692420361|-140.07692420361|-140.07692420361|-140.07692420361|-140.07692420361|-140.07692420361|-140.07692420361|-143.92375530001|-145.81585606023|-145.81585606023|-145.81585606023||-145.81585606023|-145.81585606023|-145.81585606023|-145.81585606023|-145.81585606023|-145.81585606023|-145.81585606023|-145.81585606023|-145.81585606023|-145.81585606023|-145.81585606023|-145.81585606023|-145.81585606023|-145.81585606023|-145.81585606023|140.43680445136|140.43680445136|140.43680445136|140.43680445136|140.43680445136|140.43680445136|140.43680445136|140.43680445136|140.43680445136|136.05032970046|133.47175949519|133.31306424081|-130.4825685656|-130.4825685656|-130.4825685656|-130.4825685656
00632|960365|/equities/pure-storage-inc|R1000GROWTH/R1000VALUE|41.119986910186|39.665264547491|38.588764884214|38.588764884214|38.588764884214|38.236517330742|38.236517330742|38.236517330742|38.236517330742|38.236517330742|38.236517330742|38.236517330742|38.090045501497|37.903886031843|37.903886031843|36.327094395664|34.618715427217|34.146481926488|34.146481926488||34.146481926488|34.146481926488|34.146481926488|34.146481926488|33.926609768333|33.926609768333|33.926609768333|33.926609768333|33.753017749449||33.753017749449|33.753017749449|33.753017749449|33.753017749449||33.753017749449|33.753017749449|33.753017749449|33.753017749449|33.701965480006|33.015516021689|31.87946163597|-36.159470147848|-36.159470147848|-36.159470147848|-36.159470147848|-36.159470147848|-36.297188196977|-36.626874935185|-36.875712895801|-36.875712895801|-36.875712895801|35.251796338139|35.251796338139|35.251796338139|35.251796338139||35.251796338139|35.251796338139|35.251796338139|35.251796338139|35.251796338139|35.251796338139|34.630329552821|33.620365822239|33.398460507309|-35.910162672199|-35.910162672199|-35.910162672199|-35.910162672199|-35.910162672199|-35.910162672199|-35.910162672199|-35.910162672199|-35.910162672199|-35.910162672199|-35.910162672199|-36.21352013922|-36.21352013922|-36.21352013922|-36.327244327866|-36.893414306696|-36.893414306696|-36.893414306696|-36.893414306696|-36.893414306696|-36.893414306696|-36.893414306696|-36.893414306696|-36.893414306696|-36.893414306696|-36.893414306696|-36.893414306696|-36.893414306696|-36.893414306696|-36.893414306696|-36.893414306696|-36.893414306696|-36.893414306696|-37.686292224522|-37.949868138184|-37.949868138184|35.671843973527|35.671843973527|35.671843973527|35.671843973527|35.671843973527|35.671843973527|35.671843973527|35.671843973527|35.671843973527|35.671843973527|35.671843973527|35.204226670143||-39.026606911256|-39.026606911256|-39.026606911256|-39.026606911256|-39.026606911256|-39.026606911256|-39.146969468214|-39.146969468214|-39.146969468214|-39.146969468214|-39.146969468214|-39.146969468214|-39.146969468214|-39.146969468214|-39.146969468214|-39.22677215693|-39.379289157567|-39.379289157567|36.25715391552|36.25715391552|36.25715391552|36.25715391552|36.25715391552|36.25715391552|36.25715391552|36.25715391552|36.25715391552|36.25715391552|36.25715391552|36.25715391552|36.25715391552|36.25715391552|36.25715391552|35.698782204649|35.658922883163|35.44492746404|35.44492746404|35.44492746404|35.44492746404|35.036657397518|35.005642856237|34.754987246345|34.754987246345||34.754987246345|34.754987246345|34.754987246345|34.754987246345|34.754987246345|34.754987246345|34.754987246345|34.754987246345|34.754987246345|34.754987246345||34.754987246345|34.102486405716|33.721097506798|33.109552107163|32.346723673419|31.707472189351|30.921897794544|30.921897794544|30.921897794544|30.623498388726|29.84226803934|29.579719916046|26.381356441379|26.328173332082||24.596304448299|23.839226545948|22.946266815567|22.946266815567|22.828074637943|22.753425446917|22.753425446917|-24.208769152383|-24.208769152383|-24.208769152383|-24.208769152383|-24.208769152383|-24.208769152383|-24.208769152383|-24.208769152383|-24.208769152383|-24.208769152383|-24.36002076756|-24.5280688775|-24.5280688775|-24.5280688775|-24.5280688775|-24.5280688775|-24.676742925955|-25.166936122393|-25.638262125094|-26.169736063302|24.207610056944|24.207610056944|24.186728954808|24.186728954808|24.186728954808|24.186728954808|24.186728954808|-26.079994621274||-26.079994621274|-26.079994621274|-26.079994621274|-26.079994621274|-26.079994621274|-26.079994621274|-26.079994621274|-26.079994621274|-26.079994621274|-26.079994621274|-26.079994621274|-26.079994621274|-26.079994621274|-26.079994621274|-26.079994621274|-26.079994621274|-26.079994621274|-26.173728424822|-26.173728424822|-26.671642151712|-27.469602840078|-27.825114533782|-27.901418427381|-27.901418427381|-27.901418427381|-28.498799142741|-31.169720696695|-31.169720696695|-31.175799845863|-31.318112054587|-31.614846193261
00633|39271|/equities/rpm-intl-inc|R1000GROWTH/R1000VALUE|103.29401797751|103.29401797751|103.29401797751|103.29401797751|103.29401797751|103.29401797751|103.29401797751|103.29401797751|103.29401797751|102.84824425938|102.84824425938|102.84824425938|102.84824425938|102.84824425938|102.84824425938|102.84824425938|102.84824425938|-109.32276396668|-109.32276396668||-109.32276396668|-109.32276396668|-109.32276396668|-109.32276396668|-109.32276396668|-109.32276396668|-109.32276396668|-112.81307321032|108.21954261778||108.21954261778|108.21954261778|108.21954261778|107.97084842256||107.74725279401|107.74725279401|107.74725279401|107.74725279401|106.93302058671|106.93302058671|106.33391252595|103.56878986444|103.10532485209|103.10118856653|102.01376544353|101.8056281553|100.86903333512|99.799052271914|99.799052271914|98.573946460167|97.520927423699|97.520927423699|97.520927423699|97.520927423699|97.18931822683||97.18931822683|97.18931822683|96.745210940768|96.745210940768|96.536623114933|96.306803511899|95.687001121619|92.463891864462|92.125987874847|91.734991139153|91.636658211526|90.774620184167|90.744577338148|90.417306186809|-95.451708368542|-95.451708368542|-95.451708368542|-95.451708368542|-95.451708368542|-95.9318989163|-96.96572201841|-98.987189961726|-99.183540451587|93.092795253347|93.092795253347|93.092795253347|93.092795253347|93.092795253347|93.092795253347|93.092795253347|93.092795253347|92.868036761695|92.868036761695|92.868036761695|92.868036761695|91.879487477865|-97.598712988733|-97.598712988733|-97.598712988733|-97.598712988733|-97.598712988733|-98.336901421943|-98.700579520823|-98.700579520823|-98.700579520823|-99.616086502577|-99.616086502577|-99.85249691307|-99.85249691307|-101.27155325478|-101.70005822255|-102.62867593846|-102.69505802412|-102.69505802412|-102.69505802412|-102.69505802412|-103.48284060447||-104.50977650713|-104.51921654886|-104.66563774855|-104.66563774855|-104.82134393742|-104.82134393742|-104.91315750601|99.576358270688|99.576358270688|99.576358270688|99.576358270688|99.576358270688|99.576358270688|99.576358270688|99.576358270688|99.576358270688|99.576358270688|99.576358270688|99.576358270688|99.576358270688|99.576358270688|99.576358270688|99.576358270688|99.576358270688|99.576358270688|99.576358270688|99.576358270688|94.472894297753|88.958219751953|88.629783602406|88.629783602406|88.629783602406|88.230873500694|87.725692337739|86.966352602401|86.966352602401|86.966352602401|86.395946657833|84.855223934051|84.587968592839|84.587968592839|84.587968592839|84.587968592839||84.587968592839|84.072737964212|80.84526537107|80.66798433037|80.66798433037|80.66798433037|80.66798433037|80.66798433037|80.66798433037|80.66798433037||80.66798433037|79.848036805472|79.753778812426|79.753778812426|78.733422567599|78.564497043754|78.564497043754|78.404740370262|78.404740370262|78.404740370262|78.404740370262|-83.48032468809|-83.48032468809|-83.739604006476||-83.739604006476|-83.739604006476|-83.739604006476|-83.739604006476|-83.739604006476|-83.739604006476|-83.739604006476|-83.739604006476|-84.498448489184|-84.527343819502|-84.527343819502|-84.527343819502|-84.527343819502|-84.527343819502|-84.787835694877|-84.787835694877|-84.787835694877|-84.787835694877|-84.787835694877|-84.787835694877|-84.787835694877|-84.787835694877|-84.787835694877|-86.21537187533|-87.259265878773|-87.259265878773|-87.259265878773|-87.259265878773|-87.259265878773|-87.259265878773|-87.381964342436|-87.607734089252|-88.054038886829|-88.054038886829|-88.054038886829||-88.17198888969|82.925079986725|82.925079986725|82.925079986725|-88.342106565759|-88.342106565759|-88.342106565759|-88.342106565759|-88.342106565759|-88.342106565759|-89.373771174005|-89.793643001598|-89.793643001598|-89.793643001598|-89.793643001598|-90.167378959702|-90.201251093598|-90.844494603852|-90.844494603852|-91.611643021615|-91.871343432978|-91.871343432978|-91.871343432978|-91.871343432978|-91.871343432978|-91.871343432978|-91.871343432978|-91.871343432978|-91.871343432978|-91.871343432978|-91.871343432978
00634|989658|/equities/nutanix-inc|R1000GROWTH|54.127650945188|53.67462891907|53.67462891907|53.67462891907|53.67462891907|53.67462891907|52.807902329173|52.556963268157|52.556963268157|52.556963268157|52.556963268157|52.556963268157|52.556963268157|51.371626023049|51.183472663821|50.348858973121|49.221507969537|47.800843069994|46.569415434691||46.095982825858|45.06864705362|44.41427511946|-47.691104275479|-47.691104275479|-47.691104275479|-47.691104275479|-47.691104275479|45.028453653745||45.028453653745|44.704671031559|44.509633521597|44.408482317969||44.114297819187|43.856869343118|43.856869343118|43.856869343118|43.31020728256|43.31020728256|43.10230219481|43.10230219481|43.10230219481|42.780337255504|41.987041810383|41.415728667182|41.415728667182|40.962719708463|40.483022669708|40.375595706211|40.365563756345|38.637294113766|38.024003609233|38.024003609233|38.024003609233||37.846670583677|36.940188994884|36.737492532931|36.737492532931|36.737492532931|36.737492532931|36.737492532931|35.697729503007|35.292910481925|-38.436471390249|-38.436471390249|-38.436471390249|-38.436471390249|-38.436471390249|-38.436471390249|-38.436471390249|-38.436471390249|-38.436471390249|-38.436471390249|-38.89390227477|-39.414112857234|35.341685487849|35.341685487849|35.341685487849|35.341685487849|35.341685487849|35.341685487849|35.341685487849|35.341685487849|34.828561361215|34.166179400441|33.483833779856|33.483833779856|33.483833779856|33.483833779856|33.483833779856|33.483833779856|33.483833779856|33.483833779856|33.483833779856|33.483833779856|33.483833779856|33.483833779856|33.483833779856|33.483833779856|33.483833779856|33.483833779856|33.483833779856|33.483833779856|33.483833779856|33.483833779856|33.483833779856|33.337592113861|32.98704866662|32.124194519563|32.124194519563|32.124194519563||32.124194519563|29.197312182055|29.197312182055|29.197312182055|29.197312182055|29.197312182055|29.197312182055|29.197312182055|28.936902807671|28.442670078761|28.004328597528|28.004328597528|28.004328597528|28.004328597528|28.004328597528|28.004328597528|28.004328597528|28.004328597528|28.004328597528|28.004328597528|28.004328597528|28.004328597528|28.004328597528|28.004328597528|28.004328597528|28.004328597528|28.004328597528|28.004328597528|28.004328597528|27.462083036085|27.287068418869|27.287068418869|27.287068418869|27.269059209922|27.269059209922|27.002288426403|26.703098815286|-29.038696425488|-29.038696425488|-29.038696425488|-29.038696425488|-29.038696425488|-29.038696425488||-29.038696425488|-29.038696425488|-29.038696425488|-29.192897329274|-29.192897329274|-29.520441171796|-29.852434605659|27.848660222352|27.848660222352|27.848660222352||27.848660222352|27.848660222352|27.848660222352|27.848660222352|27.848660222352|27.848660222352|27.848660222352|27.848660222352|27.848660222352|27.848660222352|27.848660222352|27.455442413491|27.455442413491|27.455442413491||27.455442413491|26.546601596587|23.917312010877|23.917312010877|23.917312010877|23.917312010877|23.917312010877|23.917312010877|23.814236491646|23.786651445457|-25.670312796989|-25.670312796989|-25.670312796989|-25.670312796989|-25.670312796989|-25.670312796989|-25.670312796989|-25.670312796989|-25.670312796989|-25.670312796989|-25.670312796989|-25.670312796989|-25.691836700222|-25.691836700222|-26.300929132855|-26.619088137323|-26.920376208285|-27.128776293552|-27.128776293552|-27.128776293552|-27.128776293552|-27.128776293552|-27.128776293552|-27.128776293552|-27.128776293552||-27.128776293552|-27.128776293552|-27.128776293552|-27.128776293552|-27.128776293552|-27.128776293552|-27.128776293552|-27.128776293552|-27.128776293552|-27.128776293552|-27.237282598661|-27.237282598661|-27.237282598661|-27.237282598661|-27.237282598661|-27.237282598661|-27.237282598661|-27.237282598661|-27.237282598661|-27.794179850868|-28.543255415284|-29.316951529542|-29.978834647117|26.684284912061|26.684284912061|26.684284912061|26.684284912061|26.684284912061|26.684284912061|26.684284912061|26.684284912061
00635|15606|/equities/brooks-automation|R1000GROWTH/R1000VALUE|62.663195983471|62.663195983471|62.663195983471|62.663195983471|62.663195983471|62.663195983471|62.663195983471|62.663195983471|62.663195983471|62.663195983471|62.663195983471|62.663195983471|62.663195983471|62.663195983471|62.663195983471|61.750501824192|61.750501824192|61.750501824192|61.750501824192||61.750501824192|61.750501824192|61.750501824192|61.750501824192|61.750501824192|61.750501824192|61.750501824192|61.750501824192|61.750501824192||61.750501824192|61.750501824192|61.194671843639|60.056104260674||59.260114226066|58.5667942203|58.274216987129|57.946908263625|57.361986456383|57.228980923216|56.81497796434|53.964968709517|53.964968709517|53.270646774664|53.270646774664|53.270646774664|53.270646774664|53.270646774664|53.270646774664|52.593740106356|52.593740106356|52.593740106356|52.593740106356|52.593740106356|52.593740106356||52.593740106356|51.080822230193|50.425358932121|49.44539956793|49.092313622064|49.092313622064|48.437031267558|-49.9912049893|-49.9912049893|-49.9912049893|-49.9912049893|-49.9912049893|-49.9912049893|-49.9912049893|-49.9912049893|-49.9912049893|-50.489115569708|-50.888182372647|-52.448259268422|-53.313063632801|-53.858960694024|47.562525255648|47.562525255648|47.562525255648|47.562525255648|47.562525255648|47.562525255648|-51.653055839253|-51.653055839253|-51.653055839253|-51.653055839253|-51.653055839253|-51.653055839253|-51.653055839253|-51.653055839253|-51.653055839253|-51.653055839253|-51.653055839253|-51.653055839253|-51.653055839253|-51.653055839253|-52.133215538897|-52.133215538897|-52.297462269375|-52.977180689252|-54.002421080709|-54.233802675804|-54.980335950411|-55.199557647833|-55.199557647833|-55.199557647833|-55.653398471551|-56.489633484481|-56.489633484481|52.502663069356|52.502663069356|52.502663069356||52.502663069356|52.502663069356|52.502663069356|52.502663069356|52.502663069356|52.502663069356|52.502663069356|52.502663069356|52.502663069356|52.502663069356|52.502663069356|52.502663069356|52.502663069356|52.502663069356|52.502663069356|52.502663069356|52.502663069356|52.502663069356|-49.539998780654|-49.539998780654|-49.539998780654|-49.539998780654|-49.539998780654|-49.539998780654|-49.539998780654|-49.539998780654|-49.539998780654|-49.539998780654|-49.539998780654|-49.539998780654|-49.539998780654|-49.539998780654|-49.575493566987|-49.575493566987|-49.744435567323|-49.893260817466|-50.748622740571|45.149308693338|44.6311737828|42.907319973283|42.907319973283|42.907319973283|42.907319973283||42.907319973283|42.907319973283|42.208133430804|41.963859164294|41.963859164294|41.963859164294|41.963859164294|41.963859164294|41.963859164294|41.963859164294||41.963859164294|41.961727054762|41.961727054762|41.961727054762|41.367940805407|41.090766586697|41.082180381601|41.082180381601|-45.82805385871|-45.82805385871|-45.82805385871|-45.82805385871|-45.82805385871|-45.82805385871||-45.82805385871|-45.82805385871|-45.82805385871|-45.82805385871|-45.82805385871|-45.82805385871|-45.82805385871|-45.82805385871|-45.82805385871|-45.82805385871|-45.82805385871|-45.82805385871|-45.886727866015|41.189411447273|41.189411447273|40.749900073725|40.375998623855|-44.247396458538|-44.247396458538|-44.247396458538|-44.247396458538|-44.247396458538|-44.247396458538|-45.448216956359|42.397897274717|42.397897274717|42.397897274717|42.397897274717|42.397897274717|42.397897274717|42.397897274717|41.731552688528|41.332282163753|41.093197003108|41.093197003108||41.093197003108|41.093197003108|41.093197003108|40.697442309836|40.437713482622|-43.704262776848|-43.704262776848|-43.704262776848|-43.704262776848|-43.704262776848|-43.704262776848|-43.704262776848|-43.704262776848|-43.704262776848|-43.704262776848|-44.099458106885|-44.754732076864|-44.754732076864|-44.754732076864|-45.691922232553|-47.299913879947|-47.74545997681|-48.555203531332|-48.555203531332|-48.555203531332|-48.555203531332|-48.873269926781|-49.350194178484|-49.350194178484|-49.350194178484|-50.428827085386
00636|39184|/equities/celanese|R1000GROWTH/R1000VALUE|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-152.20994817686|-154.03327371756||-156.44792287168|-156.44792287168|-156.44792287168|-156.44792287168|-158.29435091347|149.68054849581|149.68054849581|149.68054849581|149.68054849581||149.68054849581|149.68054849581|149.33497070688|147.84857924137||146.98285487132|144.06317947128|142.76964195811|142.51876501069|142.15362436491|141.90347758617|139.62218995984|133.53856506739|133.53856506739|133.53856506739|133.53856506739|133.16812218995|132.5215234687|132.31076995557|132.31076995557|131.62362874024|129.94959315186|127.97399710423|125.04054894719|124.02338775301|123.21765373706||121.82378142145|120.69309724996|120.08955334766|118.39416407593|116.34485095351|116.34399926231|112.05833241196|-122.37581548203|-122.37581548203|-122.37581548203|-122.37581548203|-122.37581548203|-122.37581548203|-122.37581548203|-122.37581548203|-122.37581548203|-124.34065516815|-124.34065516815|-124.34065516815|-124.34065516815|-124.34065516815|-124.34065516815|-124.34065516815|-126.63776062181|-128.9219598577|-129.86735191431|-129.86735191431|-129.86735191431|-129.86735191431|-129.86735191431|-129.86735191431|-129.86735191431|-129.86735191431|-130.17372216214|-130.19302208147|-130.22935097339|-130.22935097339|-130.22935097339|-130.22935097339|-130.22935097339|-130.22935097339|-130.22935097339|121.05498230343|121.05498230343|121.05498230343|121.05498230343|120.98824565113|120.98824565113|120.98824565113|120.34375296895|120.34375296895|120.34375296895|120.34375296895|120.34375296895|120.34375296895|120.34375296895|120.34375296895||120.34375296895|117.9183323258|116.32814580796|-125.20091086341|-125.20091086341|-125.20091086341|-125.20091086341|-125.5826762618|-126.17254112764|-126.17254112764|-126.17254112764|-127.37966684113|-127.37966684113|118.07240189582|118.07240189582|118.07240189582|118.07240189582|118.07240189582|118.07240189582|118.07240189582|118.07240189582|118.07240189582|118.07240189582|118.07240189582|118.07240189582|118.07240189582|118.01877900262|115.86364365838|115.16071617627|113.70285724391|113.70285724391|113.70285724391|113.70285724391|112.49869020033|112.49869020033|112.49869020033|112.49869020033|111.06187330405|107.18680536659|-117.11578420649|-117.11578420649|-117.11578420649|-117.11578420649||-117.11578420649|-117.11578420649|-117.11578420649|-117.11578420649|-117.11578420649|-117.11578420649|-117.11578420649|-117.11578420649|107.42490326091|107.42490326091||107.42490326091|107.42490326091|107.42490326091|106.79322492993|106.77349391887|106.77349391887|106.77349391887|106.77349391887|104.56443528013|104.20909509478|101.36027113396|-109.20672196123|-109.20672196123|-109.20672196123||-109.20672196123|-109.20672196123|-109.20672196123|-109.20672196123|-109.20672196123|-109.20672196123|-109.20672196123|-109.20672196123|-109.20672196123|-109.20672196123|-109.20672196123|-109.20672196123|-109.20672196123|-109.20672196123|-109.20672196123|-109.20672196123|-109.20672196123|-109.20672196123|-109.20672196123|-109.20672196123|-109.20672196123|-109.20672196123|-109.20672196123|-110.8984918459|-111.63189117045|-111.63189117045|-111.63189117045|-111.63189117045|-111.63189117045|-111.63189117045|-111.63189117045|-111.63189117045|-111.63189117045|-111.63189117045|-111.63189117045||-111.63189117045|-111.63189117045|-111.63189117045|-111.63189117045|-111.63189117045|-111.63189117045|-111.63189117045|-111.63189117045|-111.63189117045|-111.63189117045|-112.71598976553|-115.07720998593|-115.53281805261|-115.53281805261|-115.53281805261|-115.53281805261|-115.53281805261|-119.18931083012|-119.18931083012|-123.15595965174|112.3647236456|112.3647236456|112.3647236456|112.3647236456|112.3647236456|-124.49425666166|-124.49425666166|-124.49425666166|-124.49425666166|-124.49425666166|-124.49425666166
00637|41256|/equities/brgt-hrz-fml-slt|R1000GROWTH/R1000VALUE|94.107549880568|94.107549880568|94.107549880568|94.107549880568|94.107549880568|94.107549880568|94.107549880568|94.107549880568|94.107549880568|94.107549880568|94.107549880568|94.107549880568|93.979221580894|93.71691242685|91.770460303515|90.032176742455|90.032176742455|90.032176742455|90.032176742455||90.032176742455|90.032176742455|90.032176742455|90.032176742455|90.032176742455|90.032176742455|90.032176742455|90.032176742455|90.032176742455||90.032176742455|90.032176742455|90.032176742455|89.814694468071||87.944014937667|86.217789339786|85.800877756283|85.652170810882|85.115270150282|85.115270150282|85.115270150282|85.115270150282|85.115270150282|85.030856146391|84.303205995305|84.303205995305|84.303205995305|84.303205995305|84.293564827954|83.088591218576|83.088591218576|83.088591218576|83.088591218576|83.088591218576|82.836388721053||82.519874508716|81.679231784451|81.586374227325|80.39072231637|80.39072231637|80.39072231637|78.88524335608|76.782040162118|76.782040162118|76.782040162118|76.782040162118|76.782040162118|76.782040162118|76.236709748409|72.34162199354|-80.309244619642|-80.309244619642|-80.309244619642|-80.592495479887|-80.944163577098|-82.001570454724|-84.41613805679|-85.55290890268|-85.55290890268|-85.55290890268|-86.103785414735|-87.151126690374|-87.151126690374|-87.151126690374|-87.151126690374|-87.151126690374|-87.151126690374|-87.151126690374|-87.151126690374|-87.151126690374|-87.781452250169|-87.781452250169|-88.179117069958|-89.500682683254|-90.644670422019|-90.644670422019|-91.776310463049|-91.776310463049|-91.776310463049|-91.776310463049|-92.314942301175|-92.314942301175|-94.485933662412|-96.926037233138|89.982953069213|89.982953069213|89.982953069213|89.982953069213|89.982953069213|89.982953069213|89.982953069213|89.982953069213||89.982953069213|-96.397547041928|-96.397547041928|-96.397547041928|-96.397547041928|-96.397547041928|-96.397547041928|-96.397547041928|-96.397547041928|-96.397547041928|-96.397547041928|-97.65005396423|-98.36866907077|-99.452625367048|-99.452625367048|-99.452625367048|-99.452625367048|-99.452625367048|-99.452625367048|-99.452625367048|-99.452625367048|-99.452625367048|92.459674721895|92.459674721895|92.459674721895|92.459674721895|92.459674721895|92.459674721895|92.459674721895|92.459674721895|92.459674721895|92.459674721895|92.459674721895|92.459674721895|92.459674721895|92.459674721895|92.459674721895|90.921584533253|89.555927937338|87.96936320498|87.911353787335|87.911353787335|87.911353787335||87.911353787335|87.911353787335|87.911353787335|87.911353787335|87.911353787335|87.911353787335|87.911353787335|87.911353787335|87.911353787335|87.911353787335||87.911353787335|87.152535790465|87.152535790465|86.607262684529|84.990096915237|84.176271081491|82.9353031853|82.358114955509|-90.23375864254|-90.23375864254|-90.23375864254|-90.23375864254|-90.23375864254|-90.23375864254||-90.23375864254|-90.23375864254|-90.569734046046|82.753022832132|82.753022832132|82.753022832132|82.753022832132|82.753022832132|82.753022832132|82.753022832132|82.753022832132|82.753022832132|82.753022832132|82.753022832132|81.59724518376|79.800271103972|74.482526432798|71.274470050386|-78.512910587179|-78.512910587179|-78.512910587179|-78.512910587179|-78.512910587179|-79.253789829531|-80.474250847946|-80.474250847946|-80.474250847946|-80.474250847946|-80.474250847946|-80.474250847946|-80.474250847946|-80.474250847946|-80.474250847946|-80.474250847946|-80.474250847946||-80.474250847946|-82.091393849199|-82.370480794314|-82.370480794314|-82.370480794314|-82.370480794314|-82.370480794314|-82.370480794314|-82.370480794314|-82.370480794314|-84.417197406958|-85.336463708705|77.893261291019|77.893261291019|77.893261291019|77.893261291019|77.893261291019|77.893261291019|77.893261291019|77.893261291019|77.893261291019|77.893261291019|77.893261291019|77.893261291019|77.893261291019|74.700847574331|72.377602414133|-81.477922875776|-81.477922875776|-81.477922875776|-81.477922875776
00638|29751|/equities/xpo-logistics|R1000GROWTH/R1000VALUE|105.35626345005|105.35626345005|99.042234318419|86.051929360146|83.161585363541|79.823514968105|-90.370493528178|-90.370493528178|-90.370493528178|-90.370493528178|-90.370493528178|-90.370493528178|-90.370493528178|-90.370493528178|-90.370493528178|-90.370493528178|-90.370493528178|-90.370493528178|-90.370493528178||-90.370493528178|-90.370493528178|-90.370493528178|-90.370493528178|-90.370493528178|-90.515270892041|-90.754187998128|-91.036044898907|83.003779433664||83.003779433664|83.003779433664|82.420929191837|81.877980813196||-89.639283073168|-89.639283073168|-89.639283073168|-89.639283073168|-89.639283073168|-89.639283073168|-89.639283073168|-89.639283073168|-89.639283073168|-89.639283073168|-89.639283073168|-89.639283073168|-91.881672113618|82.623707055445|82.623707055445|82.623707055445|82.623707055445|82.623707055445|82.623707055445|82.623707055445|82.58069806562||82.063031996468|81.231882984086|80.801599854279|79.340088705275|79.088868179403|79.088868179403|79.088868179403|75.560405985606|73.539342527138|72.730514749758|72.730514749758|71.067237254505|70.29859900091|69.539550935934|68.911722990881|66.608857098565|66.257616404411|64.616195656323|-77.249329865392|-77.249329865392|-77.639476895791|71.042884377075|71.042884377075|71.042884377075|71.042884377075|71.042884377075|71.042884377075|71.042884377075|71.042884377075|71.042884377075|71.042884377075|71.042884377075|68.639867918837|67.862905017919|-75.294567174586|-75.294567174586|-75.294567174586|-75.294567174586|-75.294567174586|-75.294567174586|-75.294567174586|-75.294567174586|-75.294567174586|-75.294567174586|-75.294567174586|68.666673819201|68.666673819201|68.666673819201|68.666673819201|68.666673819201|68.666673819201|68.666673819201|68.666673819201|68.666673819201|68.666673819201|68.666673819201|68.666673819201||68.666673819201|66.437693454575|65.836048604992|65.504650654593|65.504650654593|65.504650654593|65.504650654593|65.504650654593|65.504650654593|65.504650654593|65.504650654593|65.504650654593|65.504650654593|64.955722135746|64.852264815347|64.852264815347|64.852264815347|64.741685688249|64.539716781497|64.539716781497|64.539716781497|64.539716781497|64.539716781497|64.539716781497|64.539716781497|64.539716781497|63.229683413903|61.908389743611|61.294949182844|61.294949182844|61.294949182844|61.294949182844|60.279943078729|60.142713328172|55.726906639525|55.087950236476|54.83078405703|54.83078405703|54.83078405703|54.83078405703|54.251337288098|53.925729019266|53.925729019266||53.925729019266|53.52312183628|53.52312183628|51.975136229832|49.317929000147|48.144323832061|48.144323832061|48.144323832061|47.919359822695|47.919359822695||47.919359822695|47.252620957102|46.153191113699|45.781809514285|45.781809514285|45.781809514285|45.781809514285|45.781809514285|45.188370391012|45.188370391012|45.188370391012|44.818368319296|44.818368319296|44.818368319296||44.457077215803|43.545918993036|43.404042988083|43.404042988083|43.404042988083|43.404042988083|43.404042988083|43.404042988083|43.404042988083|43.404042988083|43.404042988083|43.404042988083|43.404042988083|43.404042988083|43.404042988083|42.400116343877|42.400116343877|40.147907040275|39.912206408769|39.912206408769|39.912206408769|39.912206408769|39.912206408769|39.912206408769|39.912206408769|39.625784712136|35.927260960804|30.786400911821|30.786400911821|29.944333100333|29.143149932241|-33.264959618174|-33.264959618174|-33.264959618174|-33.264959618174||-33.264959618174|-33.264959618174|-34.395174976833|-34.395174976833|-34.395174976833|-34.395174976833|-34.395174976833|-34.395174976833|-34.395174976833|-34.395174976833|-35.724638617311|-36.681649606788|-36.681649606788|-36.681649606788|-37.364712133117|-37.364712133117|-37.364712133117|-37.956497227345|-37.956497227345|-38.573587881698|-38.573587881698|-38.573587881698|-38.573587881698|-38.573587881698|-38.573587881698|-38.573587881698|-38.573587881698|-38.573587881698|-39.283533928293|-39.283533928293|-40.105592592445
00639|24303|/equities/western-alliance-bancorp|R1000GROWTH/R1000VALUE|-66.695227145111|-66.695227145111|-66.695227145111|-68.008309151238|-68.878773134622|-69.142236517175|-70.416375688164|61.95379954963|61.95379954963|61.538111492319|60.762025146808|60.762025146808|60.762025146808|60.762025146808|60.762025146808|60.762025146808|60.762025146808|60.762025146808|60.762025146808||60.762025146808|60.762025146808|60.762025146808|60.762025146808|60.762025146808|60.762025146808|60.762025146808|60.762025146808|60.762025146808||60.762025146808|60.762025146808|60.505307176738|59.657840069829||58.849825232889|57.641297186813|57.641297186813|57.641297186813|57.641297186813|57.641297186813|57.641297186813|51.507553777652|50.801053565172|50.801053565172|49.799505597384|48.915283395219|48.843719272004|48.69049302956|48.69049302956|47.004205088047|46.294477414454|45.579996903036|43.801751092744|43.801751092744|43.774533964607||43.658093692432|43.570113913966|43.570113913966|43.306517248632|42.733202393263|42.733202393263|41.793824972277|41.707670217914|41.707670217914|41.707670217914|41.707670217914|41.707670217914|41.707670217914|41.707670217914|-47.09401700843|-47.09401700843|-47.09401700843|-47.09401700843|-47.201941667606|-47.201941667606|-47.201941667606|-47.971743132717|-47.971743132717|-47.971743132717|-47.971743132717|-47.971743132717|-47.971743132717|-47.971743132717|-47.971743132717|-47.971743132717|-47.971743132717|-47.971743132717|-47.971743132717|-47.971743132717|-47.971743132717|-47.971743132717|-48.402492022124|-49.452776595621|-49.452776595621|-49.452776595621|-49.452776595621|-50.459261688224|-50.459261688224|-50.459261688224|-50.881401045048|45.980585347016|45.980585347016|45.980585347016|45.980585347016|45.980585347016|45.980585347016|45.980585347016|45.980585347016|45.980585347016|45.980585347016|45.980585347016|45.980585347016||45.980585347016|45.980585347016|45.980585347016|45.980585347016|45.980585347016|45.980585347016|45.980585347016|45.980585347016|45.980585347016|45.980585347016|45.980585347016|45.980585347016|45.980585347016|45.980585347016|45.980585347016|45.980585347016|45.980585347016|45.980585347016|45.980585347016|45.980585347016|45.786012713997|45.477570569353|45.477570569353|45.477570569353|45.477570569353|45.296257058599|45.248313311977|44.710615348201|42.484339936993|42.484339936993|41.920377555182|40.86046898662|37.234320882282|36.179245899475|34.99577458214|34.99577458214|34.99577458214|34.694749756116|32.904448106839|32.554809970937|32.502114999473|32.502114999473|32.502114999473||32.502114999473|32.502114999473|32.502114999473|32.502114999473|32.502114999473|32.502114999473|32.502114999473|32.502114999473|32.502114999473|32.502114999473||32.502114999473|32.502114999473|32.502114999473|32.502114999473|32.502114999473|32.502114999473|32.502114999473|32.408460127181|30.598337476857|29.451953377334|28.527726347808|27.750660475979|27.750660475979|27.750660475979||27.750660475979|27.750660475979|27.750660475979|27.750660475979|25.23990139353|24.074077021778|24.074077021778|24.055639465319|-33.912993166434|-33.912993166434|-33.912993166434|-33.912993166434|-33.912993166434|-33.912993166434|-33.912993166434|-33.912993166434|-33.912993166434|-41.687399690518|-41.687399690518|-42.293730385368|-42.293730385368|-42.293730385368|-42.293730385368|-42.293730385368|-42.293730385368|-42.293730385368|-42.293730385368|-42.293730385368|-42.293730385368|-42.308590499632|-42.880465109251|-42.880465109251|-43.943582198247|-44.124537517875|-44.357819294763||-44.741956492795|-44.741956492795|-47.683794923974|-47.683794923974|-47.683794923974|-47.683794923974|-47.683794923974|-47.683794923974|-47.683794923974|-47.683794923974|-47.683794923974|-47.683794923974|-47.683794923974|-47.683794923974|-47.683794923974|-47.683794923974|-47.683794923974|-47.683794923974|-47.683794923974|-60.782548635484|-74.780330994925|69.548415262075|69.548415262075|69.548415262075|69.520035002366|69.520035002366|69.520035002366|69.520035002366|69.520035002366|69.520035002366|69.520035002366
00640|16655|/equities/morningstar|R1000GROWTH/R1000VALUE|-286.2957695823|-286.2957695823|-286.2957695823|-286.2957695823|-286.2957695823|-286.2957695823|-286.2957695823|-286.2957695823|-286.2957695823|-286.2957695823|-286.2957695823|-286.2957695823|-286.2957695823|-286.2957695823|-286.2957695823|-286.2957695823|-286.2957695823|-286.2957695823|-286.2957695823||-286.2957695823|-286.2957695823|-286.2957695823|-286.2957695823|-286.2957695823|-286.2957695823|-287.70135930965|-288.45049512596|275.59337115557||275.59337115557|275.59337115557|273.99165975022|273.22864131318||270.95002632456|270.95002632456|270.95002632456|270.95002632456|270.95002632456|270.95002632456|270.95002632456|270.95002632456|270.95002632456|270.95002632456|270.95002632456|270.95002632456|270.95002632456|270.95002632456|270.95002632456|268.24753867605|268.17337535729|266.72987073119|265.03039903834|262.97963004857|262.77792078422||262.03852194069|259.19391163983|257.80573176452|256.63192302991|253.98741899068|253.98741899068|252.74909279672|248.88621259098|245.88994900788|245.11617963212|245.11617963212|244.97184157258|244.02623171151|242.42052072221|236.86836744606|233.28540172907|228.48211903409|225.86179696008|222.57255343248|219.66779195119|-237.48983544713|-240.20592847803|-240.92992534614|-241.54825062196|-243.17875928054|-243.17875928054|-243.17875928054|-243.17875928054|-243.17875928054|-244.18725675498|-244.18725675498|-244.18725675498|-244.18725675498|-244.18725675498|-244.18725675498|-244.18725675498|-244.32584480615|-247.65649609402|-250.04357294187|-250.04357294187|-253.81452427026|236.11599791848|236.11599791848|236.11599791848|236.11599791848|236.11599791848|236.11599791848|234.30110489885|233.24890839852|233.24890839852|233.24890839852|233.24890839852|233.24890839852|231.41795706525|229.84495178609|227.87044497367|227.87044497367||218.49494903216|214.34368862188|211.19021229255|-227.95751721488|-227.95751721488|-227.95751721488|-227.95751721488|-227.95751721488|-227.95751721488|-228.62224406254|214.89320983296|214.89320983296|214.89320983296|214.89320983296|214.89320983296|214.89320983296|214.89320983296|214.89320983296|214.89320983296|214.89320983296|214.89320983296|214.89320983296|214.89320983296|214.89320983296|214.89320983296|214.89320983296|205.78857082134|202.17008731141|202.17008731141|202.17008731141|200.69787838474|199.76651778652|199.76651778652|198.00557301259|195.83299251515|195.83299251515|194.39776607043|192.86446121541|187.13718041675|-200.24777171418|-200.24777171418|-200.24777171418|-200.24777171418||-200.24777171418|-200.24777171418|-200.24777171418|-200.24777171418|-201.34641379565|-204.1460185498|-208.64335499538|194.5429920024|194.5429920024|194.5429920024||194.5429920024|194.5429920024|194.5429920024|194.5429920024|194.5429920024|194.5429920024|194.5429920024|194.5429920024|193.77164075841|192.71066630316|192.71066630316|190.78183966448|190.78183966448|189.882324969||186.45535955078|185.69831669226|185.69831669226|185.69831669226|185.16589919609|-199.55802670389|-199.55802670389|-199.55802670389|-199.55802670389|-199.55802670389|-199.55802670389|-199.55802670389|-199.55802670389|-199.55802670389|-199.55802670389|-199.55802670389|-199.55802670389|-199.55802670389|-199.55802670389|-199.55802670389|-199.55802670389|-202.2040148937|-208.57497694353|195.56599373022|195.56599373022|195.56599373022|195.56599373022|195.56599373022|194.97054570692|193.09644204794|193.02771633664|190.88024169647|190.40026465216|188.16307481968|186.9004115406||186.9004115406|186.9004115406|186.9004115406|184.0305908326|183.77788545066|-202.30168315339|-202.30168315339|-202.30168315339|-202.45193388611|-202.45193388611|-202.45193388611|-202.45193388611|-202.45193388611|-202.45193388611|-203.31326021254|-203.72710722538|-203.72710722538|-206.28976071435|-206.28976071435|-216.17528123941|-223.76865185727|-225.07127919715|-226.5331311339|-226.5331311339|-226.5331311339|-226.5331311339|-228.91125796833|-229.5391829124|-230.96408914095|-239.98899325801|-249.25792905373
00641|943121|/equities/new-relic-inc|R1000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.423949398275|86.349386813106|86.260988687875|86.182763072519|85.920287024744|85.920287024744|85.920287024744|85.920287024744|85.557235019893|85.557235019893|85.401651242807|85.202113102359|-86.080358440643|-86.080358440643|-86.080358440643|85.412940263325|85.412940263325|85.412940263325|85.412940263325|85.376601377652|85.369919468097|85.369919468097|85.369919468097|85.369919468097|85.369919468097|85.369919468097|85.226297459262|85.091995328949|85.0255475511|85.002555581138|84.883393309961|84.762677632303|84.762677632303|84.679643695588|84.651826718378|84.582584649244|84.546763400148|84.471960045575|84.458533648206|84.458533648206|84.341700425362|84.275778521669|84.1753124016|83.98423552706|83.856924853878|83.801945575173||83.801945575173|83.618830875219|83.420367774766|83.203189383393|83.105209680007|83.008567328372|82.986188141415|82.931877153791|82.512079046476|82.282870608687|81.959300710227|81.770888965954|81.625434524074|81.484924349801|81.307141659013|81.033768730419|80.758629989908|80.703933051646|80.703933051646|80.703933051646|80.297706713743|79.774671040715|79.41907910367|79.013973119746|78.569974134245|68.61440225006|68.61440225006|68.61440225006|66.967418657215|66.967418657215|66.967418657215|66.967418657215|66.967418657215|66.141295947931|65.587032961614|65.587032961614|65.587032961614|-70.856115871737|-70.856115871737|-70.856115871737|-70.856115871737|-70.856115871737|-70.937363937653||-70.937363937653|-70.937363937653|-71.108555894871|-71.108555894871|-71.108555894871|-71.825613134194|-72.573738646825|-73.294153187363|-73.605730239649|-73.933587171522||-74.761209172107|-74.769120607219|-76.409053314219|-76.409053314219|-76.409053314219|-76.409053314219|-76.409053314219|-77.529227667925|-77.915802246859|-78.62089565786|-80.011826287732|-80.026195909166|-81.634386700153|-83.514871246019||-87.701429280288|77.742884133569|77.742884133569|77.742884133569|77.742884133569|77.742884133569|76.547092515354|73.071774462996|70.364744588333|69.944224162766|-75.721035354706|-75.721035354706|-75.721035354706|-75.721035354706|-75.721035354706|-75.721035354706|-75.721035354706|-75.721035354706|-75.721035354706|-75.721035354706|-75.721035354706|-75.721035354706|-75.721035354706|-75.721035354706|-75.819870029463|-75.819870029463|-75.819870029463|-75.819870029463|-75.819870029463|-75.819870029463|-75.819870029463|-75.819870029463|-75.819870029463|-75.819870029463|-75.819870029463||-75.819870029463|-75.819870029463|-75.819870029463|-75.819870029463|-75.819870029463|-75.819870029463|-75.819870029463|-75.819870029463|-75.819870029463|-75.835411109939|-76.568690260038|-76.568690260038|-76.568690260038|-76.568690260038|-76.911829488827|70.462054704252|70.462054704252|70.462054704252|70.462054704252|70.462054704252|70.462054704252|70.462054704252|70.462054704252|70.462054704252|70.462054704252|70.462054704252|70.462054704252|70.462054704252|70.462054704252|70.462054704252|70.462054704252
00642|1096238|/equities/stoneco-ltd|R1000GROWTH/R1000VALUE|-18.385932153313|-18.385932153313|-18.385932153313|-18.385932153313|-18.385932153313|-18.385932153313|-18.385932153313|-18.385932153313|-18.385932153313|-18.385932153313|-18.385932153313|-18.385932153313|-18.385932153313|-18.385932153313|-18.385932153313|-18.385932153313|-18.385932153313|-18.385932153313|-18.385932153313||-18.385932153313|-18.385932153313|-18.385932153313|-18.385932153313|-18.385932153313|-18.385932153313|-18.385932153313|16.829359961156|16.829359961156||16.829359961156|16.829359961156|16.650954829989|16.409116969438||16.160685152843|16.086851046511|16.086851046511|16.086851046511|15.613668148196|15.428297140505|15.339497674733|14.802047192575|14.802047192575|14.802047192575|14.802047192575|14.802047192575|14.802047192575|14.592830167348|14.577994861134|14.332839265938|13.86709352718|13.696425874876|13.317718196629|12.989131107064|12.709034855864||12.541149704215|12.198209417893|12.198209417893|12.12025203655|12.12025203655|11.878335740278|11.127039832218|10.1328217391|-10.99231465541|-10.99231465541|-10.99231465541|-10.99231465541|-10.99231465541|-10.99231465541|-10.99231465541|-10.99231465541|-10.99231465541|-10.99231465541|-10.99231465541|-10.99231465541|-10.99231465541|-10.99231465541|-10.99231465541|-10.99231465541|-10.99231465541|-10.99231465541|-10.99231465541|-10.99231465541|-11.104516116366|-11.140909437449|-11.140909437449|-11.140909437449|-11.140909437449|-11.230354949403|-11.529922137181|-11.55939742218|-11.55939742218|-11.55939742218|-11.55939742218|-11.55939742218|-11.55939742218|-11.589608310445|-11.802064443941|-11.81107152978|-11.834079467361|-12.301477179599|-12.437413199822|-12.717626024264|-12.83723653513|-12.83723653513|-12.953885435592|-13.04208911738|-13.08630156028|-13.08630156028|-13.368929539651|-13.820799150434|-14.013995330694||-14.013995330694|-14.013995330694|-14.013995330694|-14.013995330694|-14.013995330694|-14.069995263288|-14.079438689759|-14.512501522351|-14.512501522351|-14.512501522351|-14.512501522351|-15.150057923268|12.74832526696|12.74832526696|12.74832526696|12.74832526696|12.74832526696|12.74832526696|12.74832526696|12.74832526696|12.74832526696|12.74832526696|12.74832526696|12.74832526696|12.457861810396|11.763735459326|11.717497851129|11.717497851129|11.717497851129|11.524942267466|11.105213232094|-13.045662526073|-13.045662526073|-13.045662526073|-13.045662526073|-13.045662526073|-13.045662526073|-13.045662526073|-13.045662526073|-13.112908235062|-13.279431253527|-13.382702039187|-14.016335406242||-14.348705943358|-14.437450331831|-14.437450331831|-14.437450331831|-14.437450331831|-14.437450331831|-14.437450331831|-14.437450331831|-14.437450331831|-14.437450331831||-14.437450331831|-14.437450331831|-14.437450331831|-14.437450331831|-14.437450331831|-14.437450331831|-14.437450331831|-14.437450331831|-14.437450331831|-14.437450331831|-14.437450331831|-14.437450331831|-14.437450331831|-14.525361770153||-14.720413095157|12.342966860632|12.342966860632|12.342966860632|12.342966860632|12.342966860632|12.342966860632|12.342966860632|12.190463562917|12.129677193825|12.129677193825|12.129677193825|12.129677193825|12.129677193825|12.129677193825|11.433530323444|10.903861514659|10.739411617136|10.739411617136|10.739411617136|10.417124245803|10.343856738723|10.343856738723|10.330996859118|10.330996859118|9.9978821668773|9.9978821668773|9.9978821668773|9.9978821668773|9.9978821668773|9.9237583912909|9.3980645380086|9.074516000755|8.3516849305976|8.206940812918||8.206940812918|8.206940812918|8.206940812918|8.206940812918|8.206940812918|8.1771567343037|8.1414912178736|8.1414912178736|8.1414912178736|8.1414912178736|8.1414912178736|8.1414912178736|8.1414912178736|8.1414912178736|8.1414912178736|8.1414912178736|8.1414912178736|8.1414912178736|8.1414912178736|8.1414912178736|8.1414912178736|8.1414912178736|-9.4688612334806|-9.4688612334806|-9.4688612334806|-9.4688612334806|-9.7004015570303|-9.8826682970943|-10.002409132103|-10.095455072302|-10.442449779398
00643|16545|/equities/landstar-system|R1000GROWTH/R1000VALUE|188.68197657351|188.68197657351|188.68197657351|188.68197657351|188.68197657351|188.68197657351|188.68197657351|188.68197657351|188.68197657351|188.68197657351|188.68197657351|188.68197657351|188.68197657351|188.28498105743|186.61664612799|-195.73298699551|-195.73298699551|-195.73298699551|-195.73298699551||-195.73298699551|-195.73298699551|-195.73298699551|-195.73298699551|-195.73298699551|-195.74553995323|-195.75059520086|-198.20954398402|188.31932590114||188.31932590114|188.31932590114|188.31932590114|188.31932590114||188.31932590114|184.91425734214|183.62194348102|181.44994588168|180.12925133038|180.12925133038|175.92750490295|171.93707014145|171.93707014145|170.41983538573|170.41983538573|168.85315588785|168.42090975634|168.42090975634|168.42090975634|166.41009408113|-176.21602726583|-176.21602726583|-176.21602726583|-176.21602726583|-176.21602726583||-176.21602726583|-176.21602726583|-176.21602726583|-176.21602726583|-176.21602726583|-176.21602726583|-176.21602726583|-176.21602726583|-176.21602726583|-176.21602726583|-176.21602726583|-176.21602726583|-176.21602726583|-176.21602726583|-176.21602726583|-176.21602726583|-176.21602726583|-176.21602726583|-176.21602726583|-178.47876989846|-178.47876989846|-180.41724334828|-182.92083333457|-183.64775214329|-183.64775214329|-184.82833646276|-184.82833646276|-184.82833646276|-184.82833646276|-184.82833646276|-184.82833646276|-184.82833646276|-184.82833646276|-184.82833646276|-184.82833646276|-184.82833646276|-185.07926277031|-185.73199827262|-188.79859311921|-188.82510458476|-190.2645552583|-191.7378428719|-192.52796133228|-192.52796133228|-192.52796133228|-194.67001453677|-194.67001453677|-195.35069199943|-195.35069199943|-195.35069199943|-195.35069199943|-195.35069199943|-196.01965842141|-196.3235072548|-196.41389671241|-199.12503075146|-199.12503075146||-199.12503075146|-199.12503075146|-199.12503075146|-199.12503075146|-199.12503075146|-199.12503075146|-199.12503075146|-199.12503075146|-199.70921215434|-199.70921215434|-199.70921215434|-201.88227297884|-205.22919111364|-206.25687779445|195.31138281441|195.31138281441|195.31138281441|195.31138281441|195.31138281441|195.31138281441|195.31138281441|195.31138281441|195.31138281441|195.31138281441|195.31138281441|195.31138281441|195.31138281441|195.31138281441|193.65987538868|193.54703716651|193.54703716651|191.08781903999|189.0392491422|187.98141594027|187.98141594027|187.98141594027|187.98141594027|187.98141594027|187.69045978226|184.04717461972|182.63714745209|182.61501056729|182.61501056729||182.61501056729|182.5127882646|182.23893130338|181.30048288809|180.11997301829|177.40386711505|176.15047590994|176.15047590994|176.15047590994|176.15047590994||176.15047590994|175.56969348881|174.84465675324|174.49307480131|174.49307480131|174.49307480131|173.83702765874|171.80030389817|-183.11898272151|-183.11898272151|-183.11898272151|-183.11898272151|-183.11898272151|-183.11898272151||-183.11898272151|-183.11898272151|-183.11898272151|-184.17815412514|-184.17815412514|-184.17815412514|-184.17815412514|-184.17815412514|-184.17815412514|-184.17815412514|-184.17815412514|-184.17815412514|-184.17815412514|-184.17815412514|-184.17815412514|-184.17815412514|-184.17815412514|-184.17815412514|-184.17815412514|-184.17815412514|-184.17815412514|-184.17815412514|-184.17815412514|172.99771544821|172.99771544821|172.99771544821|172.99771544821|171.22634174964|170.76482023289|170.41429786073|170.41429786073|170.41429786073|170.41429786073|170.41429786073|170.41429786073||170.41429786073|170.41429786073|170.41429786073|170.41429786073|170.41429786073|170.41429786073|170.41429786073|170.41429786073|170.41429786073|170.41429786073|170.41429786073|170.41429786073|170.41429786073|170.41429786073|170.41429786073|170.41429786073|170.41429786073|170.41429786073|170.41429786073|170.41429786073|170.41429786073|170.41429786073|170.41429786073|170.41429786073|170.41429786073|170.41429786073|170.41429786073|170.41429786073|170.41429786073|170.41429786073|170.41429786073
00644|13988|/equities/nuance-communications|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00645|20298|/equities/live-nation-entertainment-inc|R1000GROWTH/R1000VALUE|-92.50564642067|-92.50564642067|-92.50564642067|-92.50564642067|-92.50564642067|-93.862362650977|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916||88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916|88.362220932916||88.362220932916|87.769684025397|87.476159051371|87.476159051371||87.476159051371|87.476159051371|87.476159051371|87.476159051371|86.118351398809|86.118351398809|85.217890460076|82.335432166062|82.194090227509|-87.732612183682|-87.732612183682|-87.732612183682|-87.732612183682|-87.883454167171|-88.934601574174|-88.934601574174|-88.934601574174|-89.595112249842|84.363649522621|84.363649522621|84.363649522621||84.363649522621|84.363649522621|84.363649522621|83.779331378759|83.290165959833|83.290165959833|82.961430720751|80.904367637043|80.064925236146|80.064925236146|80.064925236146|78.734081103449|78.396198089525|77.221889292317|-83.179870030735|-83.179870030735|-83.179870030735|-83.179870030735|-83.179870030735|-83.691739962245|-83.691739962245|-84.301798420642|-84.842554919692|-85.655616831748|-87.606244484549|81.613761219501|81.613761219501|81.613761219501|81.613761219501|81.613761219501|81.613761219501|81.019088834656|80.592320011868|80.294242592668|79.213044188658|78.717445446163|78.717445446163|78.717445446163|-83.981881675615|-83.981881675615|-83.981881675615|-83.981881675615|-83.981881675615|-84.831539959261|-85.295060472778|-85.295060472778|-85.295060472778|-85.295060472778|-85.295060472778|-85.295060472778|-85.295060472778|-85.295060472778|-85.295060472778|-85.295060472778|-85.295060472778|-86.735624663357|-87.876324936553||-88.638858897602|-89.315396740608|-89.361550492901|-89.593390962436|-89.600017811637|-89.600017811637|-89.600017811637|-90.276554824888|-90.418947804834|-90.831053642063|-90.90284358531|-92.282879421775|-93.340465304658|-94.223245158368|-94.223245158368|-94.778052769959|-95.928390779826|-96.539876609746|-96.667274676184|-96.667274676184|-96.667274676184|-96.667274676184|-97.179748758585|-99.051942437789|-101.44668355485|-101.44668355485|92.15852837501|92.15852837501|92.15852837501|91.913986311258|91.913986311258|90.907574065307|90.907574065307|90.18063776557|89.720433156406|88.872142492306|88.027106482201|87.761422012095|87.761422012095|87.554916432438|87.554904993969|87.201183671075|87.201183671075||86.89742318162|86.186583635637|85.507720042507|85.507720042507|85.507720042507|85.507720042507|85.507720042507|85.507720042507|85.507720042507|85.507720042507||85.507720042507|83.672467392066|82.585239800456|81.891932602991|80.330480703899|79.672516472958|79.672516472958|79.672516472958|79.672516472958|79.672516472958|79.672516472958|79.672516472958|79.672516472958|79.672516472958||79.672516472958|79.672516472958|79.672516472958|79.672516472958|79.672516472958|78.886126447411|77.830976407497|76.462470073135|74.980447365875|73.617918626065|72.975945708512|72.975945708512|72.975945708512|72.512714436053|72.043296021884|70.878658262298|-69.914783589516|-69.914783589516|-69.914783589516|-69.914783589516|-69.914783589516|-69.914783589516|-69.914783589516|-70.29528058069|-70.725294101595|-70.725294101595|-71.208936042652|-71.54048805222|-71.722249700833|-71.722249700833|-71.722249700833|-71.722249700833|-71.722249700833|-71.722249700833|-71.722249700833||-71.722249700833|-71.722249700833|-71.722249700833|-71.722249700833|-71.722249700833|-71.722249700833|-71.722249700833|-71.722249700833|-71.722249700833|-71.722249700833|-72.601943230418|-72.735985923509|-72.735985923509|-72.735985923509|-72.735985923509|-72.735985923509|-72.735985923509|-73.744476474989|-73.744476474989|-73.744476474989|-75.971640442994|-76.699041630589|-78.419493226832|-79.106132763584|-79.106132763584|-79.106132763584|-79.106132763584|-79.106132763584|-79.106132763584|-80.047646701291|-81.712125884755
00646|16561|/equities/manhattan-associa|R1000GROWTH/R1000VALUE|231.33487860329|230.72255160318|230.72255160318|230.72255160318|230.72255160318|230.72255160318|225.00394764991|224.99271669488|211.84912671095|211.76228766991|211.76228766991|211.76228766991|211.76228766991|211.76228766991|211.76228766991|206.60981385523|203.84470470541|201.37050149831|200.95666989124||-215.05146941476|-215.05146941476|-215.05146941476|-215.05146941476|-215.05146941476|-215.05146941476|-218.05440774817|-219.00073608711|-223.75136888639||213.17412580041|213.17412580041|213.17412580041|213.17412580041||213.17412580041|213.17412580041|213.17412580041|213.17412580041|213.17412580041|213.17412580041|213.17412580041|213.17412580041|213.17412580041|213.17412580041|213.17412580041|213.17412580041|213.17412580041|213.17412580041|213.17412580041|212.96890978727|212.96890978727|212.96890978727|212.17602152199|209.863905105|209.62639730875||209.62639730875|208.07019022297|208.07019022297|206.86025978007|206.84075563129|205.58861730028|203.2007382438|196.58253871572|195.19310887703|195.19310887703|195.19310887703|193.85901274558|191.0327929907|186.96254681801|-204.69204092326|-204.69204092326|-204.69204092326|-204.69204092326|-204.69204092326|-204.69204092326|-204.69204092326|-204.69204092326|-204.72116078605|-210.19462150191|195.84720992734|195.84720992734|195.84720992734|195.84720992734|195.84720992734|195.84720992734|195.84720992734|195.67471482676|191.63467849539|190.09184372307|190.09184372307|190.09184372307|190.09184372307|190.09184372307|190.09184372307|190.09184372307|190.09184372307|190.09184372307|190.09184372307|190.09184372307|190.09184372307|190.09184372307|190.09184372307|190.09184372307|190.09184372307|190.09184372307|190.09184372307|190.09184372307|190.09184372307|190.09184372307|190.09184372307|190.09184372307|190.09184372307||190.09184372307|190.09184372307|188.8370458007|182.83838371437|-196.78608283994|-196.78608283994|-196.78608283994|-196.78608283994|-196.78608283994|-196.78608283994|-196.78608283994|-197.51808579941|-197.51808579941|-197.51808579941|-197.51808579941|-197.51808579941|-197.51808579941|-197.51808579941|-198.84842124007|-200.9304091727|-200.9304091727|-201.45174993798|-202.51917239609|-203.25187894375|-203.25187894375|-203.28346995811|-204.17957368935|-206.1403682625|-206.1403682625|-206.69207211729|-213.13175096773|196.3344468214|196.3344468214|193.13882881822|192.17981101872|190.42673653366|189.31915631561|187.8147258407|187.8147258407|187.8147258407|187.8147258407|187.8147258407|187.8147258407||187.8147258407|187.8147258407|183.0863659786|181.86640324673|181.86640324673|181.86640324673|181.86640324673|181.86640324673|181.86640324673|181.86640324673||181.86640324673|181.2387755191|179.96531410081|178.99867205998|176.23464070846|174.07736822289|173.38663906068|173.38663906068|173.38663906068|173.38663906068|172.89393408001|170.32992492452|169.56937170839|169.52542610841||169.52542610841|169.52542610841|169.52542610841|169.52542610841|169.52542610841|167.86324353436|165.41749366367|163.7949257|163.7949257|163.7949257|162.15185208935|161.32623000298|160.79025962788|158.60012299286|158.60012299286|158.03180627543|157.55066702403|157.55066702403|157.55066702403|157.55066702403|157.55066702403|157.55066702403|157.55066702403|149.66370052303|149.66370052303|149.66370052303|149.66370052303|149.66370052303|149.66370052303|147.70578134287|146.76229419338|146.76229419338|146.76229419338|146.76229419338|146.76229419338||146.76229419338|146.76229419338|146.76229419338|146.06531884524|144.61757805449|142.46453764817|140.60337472382|138.22417216172|138.22417216172|136.73241719784|136.73241719784|136.73241719784|136.73241719784|-146.76649073206|-146.76649073206|-146.76649073206|-146.76649073206|-146.76649073206|-146.76649073206|-149.52054742798|137.49039393921|137.49039393921|137.49039393921|137.49039393921|137.49039393921|137.49039393921|137.49039393921|137.49039393921|137.49039393921|137.49039393921|137.49039393921
00647|1165434|/equities/kensington-capital-acquisition|R1000GROWTH/R1000VALUE|-8.0521221229363|-8.0521221229363|-8.0521221229363|-8.0521221229363|-8.0521221229363|-8.2195801281188|-8.2416079823805|-8.2416079823805|-8.2416079823805|-8.2416079823805|-8.2416079823805|-8.2417532144468|-8.2567424987359|-8.2567424987359|-8.2567424987359|-8.2567424987359|-8.4789029729149|-8.6488031691734|6.8930364356624||6.8930364356624|6.8930364356624|6.8930364356624|6.8930364356624|6.8930364356624|6.8930364356624|6.7142066145591|-7.5308815478559|6.5042048833629||6.5042048833629|6.5042048833629|6.5042048833629|6.5042048833629||6.5042048833629|6.5042048833629|6.5042048833629|6.5042048833629|6.4215669523633|6.4195407641107|6.3017121169494|5.959156607844|5.959156607844|5.959156607844|5.959156607844|5.959156607844|5.959156607844|5.7662427180804|5.7662427180804|5.4473743665743|5.4473743665743|5.4473743665743|5.3268715575349|5.3268715575349|5.3268715575349||5.3268715575349|5.3268715575349|5.3268715575349|5.3268715575349|5.3268715575349|5.3268715575349|5.0659273638923|5.0659273638923|5.0659273638923|5.0659273638923|5.0659273638923|5.0659273638923|5.0659273638923|5.0246304422174|-5.9875432201921|-5.9875432201921|-6.0969037158289|-6.2115595454418|-6.264232727603|-6.3724809451411|-6.6785898786463|-6.8418643246067|-6.8418643246067|-6.8949826569438|-7.0333808011195|-7.0333808011195|-7.0333808011195|-7.0333808011195|-7.0333808011195|-7.2109789126869|-7.2122853848788|-7.2122853848788|-7.2122853848788|-7.2122853848788|-7.2122853848788|-7.2122853848788|-7.2122853848788|-7.2413247189563|-7.2413247189563|-7.2413247189563|-7.2413247189563|-7.285638606288|-7.3873764273612|-7.5154183437524|-7.5887981046237|-7.9145092965413|-7.9145092965413|-7.9145092965413|-7.9145092965413|-7.9145092965413|-7.9145092965413|-7.9145092965413|-7.9145092965413|-7.9145092965413|-7.9397327106583|-8.0252585854119|-8.1975092055606||-8.3029707313222|-8.3029707313222|-8.3029707313222|-8.3029707313222|-8.3029707313222|-8.3029707313222|-8.3230230411603|-8.4719699312927|-8.651633069436|-8.6995920842667|-8.7629246651883|-8.9910719593096|-9.2484131344743|-9.5793481412405|-9.827609016153|-10.202343174321|-10.65038145527|-11.036534849635|-11.192538729234|-11.286693324561|-11.551703309477|-12.878558953008|9.9050563082162|9.9050563082162|9.9050563082162|9.2006183978654|9.180131792662|8.7734025642311|8.7734025642311|8.7734025642311|8.7734025642311|8.7734025642311|8.7734025642311|8.7734025642311|8.4589872872927|8.4589872872927|8.4589872872927|8.358319445462|7.8864665782131|7.3676744669648|7.3676744669648|6.9544440033629|6.9544440033629||6.9544440033629|6.6032715111524|6.2489581962787|6.2489581962787|6.2489581962787|6.2489581962787|6.2489581962787|6.2489581962787|6.2489581962787|6.2489581962787||6.2489581962787|6.2489581962787|6.2489581962787|6.2489581962787|6.2489581962787|6.2489581962787|6.2489581962787|6.2489581962787|5.9073704238692|-6.8380612456279|-6.8380612456279|-6.8380612456279|-6.8380612456279|-6.8380612456279||-6.8380612456279|-6.8380612456279|-6.8380612456279|-6.8380612456279|-6.8380612456279|-6.8380612456279|-6.8380612456279|-6.8380612456279|-6.8380612456279|-6.9166069652722|-7.0359632865241|-7.2094034768531|-7.3713008034609|-7.3713008034609|-7.5065785642053|-7.5065785642053|-7.5065785642053|-7.5971253736992|-7.5971253736992|-8.1909728430134|-8.3488585576329|-8.6270652198034|-8.6699005165625|-8.6699005165625|-8.6699005165625|-8.6699005165625|-8.6891536634904|-8.6891536634904|-8.6891536634904|-8.6891536634904|-8.6891536634904|-8.6891536634904|-8.6891536634904|-8.6891536634904|-8.6891536634904||-8.6979484471725|-8.9682958824613|-8.9682958824613|-8.9682958824613|-8.9682958824613|-8.9682958824613|-8.9682958824613|-8.9682958824613|-8.9682958824613|-8.9682958824613|-8.9682958824613|-8.9682958824613|-8.9682958824613|-8.9682958824613|-8.9682958824613|-8.9682958824613|-8.9682958824613|-9.4604069113865|-9.4604069113865|-9.4604069113865|-9.7643963893403|7.5317378479452|7.5317378479452|7.5317378479452|7.5317378479452|7.5317378479452|7.5317378479452|7.5317378479452|7.5317378479452|7.5317378479452|7.5317378479452
00648|977672|/equities/siteone-landscape-supply-inc|R1000GROWTH/R1000VALUE|-165.04931576262|-165.04931576262|-165.04931576262|-165.04931576262|-165.04931576262|151.5371552705|151.5371552705|151.5371552705|151.5371552705|151.5371552705|151.5371552705|151.5371552705|151.5371552705|151.5371552705|151.5371552705|151.5371552705|151.5371552705|151.5371552705|151.5371552705||151.5371552705|151.5371552705|151.5371552705|151.5371552705|151.5371552705|151.5371552705|151.5371552705|151.5371552705|151.5371552705||151.5371552705|151.5371552705|151.5029484695|151.17470913035||151.17470913035|151.17470913035|151.17470913035|151.17470913035|151.17470913035|151.17470913035|147.06217596379|135.92186167336|134.36687788567|134.36687788567|134.36687788567|134.36687788567|134.36687788567|132.17836933351|132.17836933351|132.17836933351|129.50290786135|128.42060413756|128.42060413756|128.42060413756|128.29511791244||127.10776939409|-139.73594676018|-139.73594676018|-139.73594676018|-139.73594676018|-139.73594676018|-139.73594676018|-139.73594676018|-139.73594676018|-140.53827339809|-140.78960067604|-140.78960067604|-140.78960067604|-140.78960067604|-140.78960067604|-140.78960067604|-146.44535995934|-146.44535995934|-146.44535995934|-146.5161881679|-146.5161881679|-149.96242705912|-151.97728169329|-155.19586152906|-159.00068717394|-164.35520061292|-166.86926939194|-166.86926939194|-166.86926939194|-166.86926939194|-166.86926939194|-166.86926939194|-166.86926939194|-166.86926939194|-166.86926939194|-166.86926939194|-166.86926939194|-166.86926939194|-166.86926939194|-166.86926939194|-166.86926939194|-166.86926939194|-166.86926939194|-166.86926939194|-167.79335087874|-169.88287519647|-169.88287519647|-172.59401717929|-173.19109245817|160.51692509506|160.51692509506|160.51692509506|160.51692509506|160.51692509506|160.51692509506|160.51692509506|160.51692509506||160.51692509506|157.11311345469|152.24791129839|-166.37503130595|-166.37503130595|-166.37503130595|-166.37503130595|-166.37503130595|-166.37503130595|-166.37503130595|-166.37503130595|-169.63448675651|-173.60582350115|-174.80807973549|-174.80807973549|-175.62089904788|-175.62089904788|-175.62089904788|-175.62089904788|-175.62089904788|-175.62089904788|-175.62089904788|161.34604434922|161.34604434922|161.34604434922|161.34604434922|161.34604434922|161.34604434922|161.34604434922|161.34604434922|161.34604434922|161.34604434922|161.34604434922|161.34604434922|161.34604434922|161.34604434922|161.34604434922|160.04560957965|156.5817882862|155.26948580353|155.26948580353|155.26948580353|155.26948580353||155.26948580353|155.26948580353|155.26948580353|155.26948580353|151.67942931485|149.26139389264|149.26139389264|149.26139389264|149.26139389264|147.18155009203||146.99005409802|144.61506458482|142.81784011215|141.90593159298|140.66559925676|140.66559925676|140.66559925676|140.66559925676|136.41899130742|-149.68097452709|-149.68097452709|-149.68097452709|-151.23469198621|-153.46764155274||-153.46764155274|-153.8832084961|-154.73217776829|142.31530728608|142.31530728608|142.31530728608|142.31530728608|142.31530728608|142.31530728608|142.31530728608|142.31530728608|142.31530728608|142.31530728608|142.31530728608|142.31530728608|142.31530728608|142.31530728608|142.31530728608|137.51222677915|137.51222677915|135.72968960568|132.3952169117|132.3952169117|132.3952169117|131.08801499304|-140.81798068295|-140.81798068295|-140.81798068295|-140.81798068295|-140.81798068295|-140.81798068295|-140.81798068295|-140.81798068295|-140.81798068295|-140.81798068295||-140.81798068295|-140.81798068295|-145.40761252557|-145.40761252557|-145.40761252557|-145.40761252557|-145.40761252557|-145.40761252557|-145.40761252557|-145.40761252557|-149.32902941344|-149.48410856018|-149.48410856018|-149.48410856018|-150.62240343805|-150.62240343805|-150.62240343805|-150.62240343805|-150.62240343805|-154.13710923455|-158.8417769217|-158.8417769217|-159.87970342673|145.18957809316|145.18957809316|145.18957809316|145.18957809316|145.18957809316|145.18957809316|145.18957809316|145.18957809316
00649|20681|/equities/coresite-realty-corp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00650|15773|/equities/coherent|R1000GROWTH/R1000VALUE|55.395976074481|54.643861355543|54.384290022055|51.659210728715|44.868022941721|44.868022941721|44.868022941721|44.868022941721|44.868022941721|43.781563678464|43.747747180176|43.747747180176|43.747747180176|42.431942565918|42.241603012085|41.018725628324|40.810248527998|39.211541494316|39.211541494316||-44.398151833368|-44.398151833368|-44.398151833368|-44.398151833368|-44.398151833368|-44.398151833368|-44.398151833368|-45.030723208136|41.179422790048||41.179422790048|41.179422790048|41.179422790048|41.012136068871||39.97265072987|39.395548958154|39.395548958154|39.395548958154|39.395548958154|39.395548958154|39.093942159383|37.342029305113|37.342029305113|37.242252901542|36.749726590567|35.658306661638|35.607563618589|34.63489246242|34.63489246242|33.890474867165|33.890474867165|33.890474867165|32.902983320356|32.73344734348|32.73344734348||32.619940245771|32.619940245771|32.619940245771|32.102479153898|32.040109000121|32.040109000121|31.273455868733|29.878972863318|29.878972863318|29.878972863318|29.878972863318|29.234413410957|29.167680397889|28.825202773303|-32.712405954503|-32.712405954503|-33.036056502247|-33.036056502247|-33.468951419089|-33.626056886485|-34.796730068845|30.681815669166|30.681815669166|30.681815669166|30.681815669166|30.681815669166|30.681815669166|30.681815669166|30.681815669166|30.681815669166|30.681815669166|-33.762421922544|-33.762421922544|-33.762421922544|-33.762421922544|-33.762421922544|-33.762421922544|-33.762421922544|-33.762421922544|-33.762421922544|-33.762421922544|-33.762421922544|-33.762421922544|-33.762421922544|-33.762421922544|-35.159225495501|-35.86011678184|-36.824296542946|-37.65143815339|-37.798135749356|-37.798135749356|-38.178183016795|-38.67728067506|-39.161979951998|-40.048866155568|-41.293740461075|-42.609711326718||-44.031737520043|-44.031737520043|-44.031737520043|-44.039127391476|-44.039127391476|-44.039127391476|-44.468928681902|-44.468928681902|-44.468928681902|-44.468928681902|-44.468928681902|-44.622699908738|-44.745271978913|-51.879912042303|-51.879912042303|-51.879912042303|-51.879912042303|-51.879912042303|-51.879912042303|-51.879912042303|-51.879912042303|-51.879912042303|-51.879912042303|-53.12657043634|-53.406187822401|-53.466930619728|-53.466930619728|-53.466930619728|-53.483678372126|-53.483678372126|-54.028932076275|-55.327147039638|-56.547943469403|-56.848216547887|-56.848216547887|-56.848216547887|-56.848216547887|-56.848216547887|-56.848216547887|-56.848216547887|-56.848216547887|-56.848216547887|-56.848216547887||-56.848216547887|-56.848216547887|-56.848216547887|-56.848216547887|-56.848216547887|-56.848216547887|-57.036352703218|-58.39016345159|-58.39016345159|48.194518045954||47.288351222732|42.839836090646|42.191081119734|37.367045165386|34.508939479553|33.73132040629|33.483046560491|33.483046560491|33.483046560491|33.483046560491|33.483046560491|33.483046560491|33.483046560491|33.483046560491||30.118664031784|-32.905553461793|-32.905553461793|-32.905553461793|-32.905553461793|-32.905553461793|-32.905553461793|-32.905553461793|-32.905553461793|-33.29867090305|-33.410745346108|-33.531896935028|-33.531896935028|-35.287640847676|-35.805100429845|-35.811555744092|-36.409506984199|-36.599484602382|-36.599484602382|-36.599484602382|-36.599484602382|-36.599484602382|-36.689426174616|-36.917096180889|-37.380774227748|-37.537527419869|-37.542111446024|-37.542111446024|-37.619071138076|-37.619071138076|-37.619071138076|-37.619071138076|-37.619071138076|-37.619071138076|-37.619071138076||-37.619071138076|-39.07128556915|-39.07128556915|-39.07128556915|-39.07128556915|-39.07128556915|-39.07128556915|-39.07128556915|-39.07128556915|-39.07128556915|-39.730783788606|-39.730783788606|-39.940781795739|-39.940781795739|-40.523647957112|-40.791274685623|-40.893084255592|-42.708425645183|-43.083526748364|-44.302252603841|-46.168058635209|-46.172286194136|-47.047288543334|41.593715884727|41.593715884727|41.593715884727|41.593715884727|41.593715884727|41.593715884727|41.593715884727|41.593715884727
00651|15391|/equities/amedisys-inc|R1000GROWTH/R1000VALUE|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725||93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.340708326725||93.340708326725|93.340708326725|93.340708326725|93.340708326725||93.340708326725|93.340708326725|93.340708326725|93.340708326725|93.03902128453|93.03902128453|93.03902128453|92.742802495371|92.531720552853|92.434031100457|92.434031100457|92.434031100457|92.434031100457|92.434031100457|92.434031100457|92.434031100457|92.434031100457|92.434031100457|92.434031100457|92.274101040303|92.184833709332||92.048705833855|91.868007838398|91.855284019455|91.855284019455|91.855284019455|91.855284019455|91.855284019455|91.476145740069|-93.256419350576|-93.256419350576|-93.256419350576|-93.256419350576|-93.256419350576|-93.256419350576|-93.256419350576|-93.256419350576|-93.256419350576|-93.256419350576|-93.256419350576|-93.535469454606|-93.939525296757|-93.939525296757|-94.092807428118|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.44959439248|92.325084289721|92.325084289721|92.325084289721|92.325084289721|92.325084289721|92.325084289721|92.325084289721|92.325084289721|92.325084289721|92.325084289721|92.325084289721||92.325084289721|92.325084289721|92.325084289721|92.325084289721|91.913430091199|91.58436761571|91.567347057141|91.105240627783|91.105240627783|91.105240627783|91.105240627783|91.105240627783|91.105240627783|91.105240627783|90.655823597928|90.630508052002|90.630508052002|90.199454001465|90.03883984782|89.828988838284|89.828988838284|89.828988838284|89.566097471547|89.378063342549|89.378063342549|89.378063342549|89.378063342549|89.378063342549|89.378063342549|89.378063342549|89.378063342549|89.378063342549|89.230346835959|88.952885695418|88.548209583451|88.515150329853|88.515150329853|88.515150329853|88.515150329853|88.515150329853|88.515150329853|88.252528381672|88.252528381672||88.242254893346|88.214731287474|88.056364774168|87.756518416339|87.456129980014|86.819045160933|86.819045160933|86.626718625673|86.418852604372|86.402339923098||86.252596523712|86.225030136635|86.225030136635|86.103924645903|85.96574709092|85.96574709092|85.590826693225|85.424252712118|84.789169747948|83.477411119275|73.778205766603|73.778205766603|73.778205766603|73.778205766603||73.778205766603|73.778205766603|73.778205766603|73.778205766603|73.778205766603|73.778205766603|73.778205766603|73.778205766603|73.778205766603|73.778205766603|73.778205766603|73.778205766603|73.778205766603|73.778205766603|73.778205766603|73.778205766603|73.778205766603|73.778205766603|73.778205766603|73.778205766603|73.778205766603|73.778205766603|73.778205766603|73.778205766603|73.778205766603|73.778205766603|73.778205766603|73.778205766603|73.778205766603|73.778205766603|73.778205766603|73.430498864823|73.430498864823|73.100550733863|-79.521255990799||-79.521255990799|-79.521255990799|-79.521255990799|-79.521255990799|-79.521255990799|-79.521255990799|-79.521255990799|-79.521255990799|-79.521255990799|-79.521255990799|-80.647785739695|-82.716993213892|-82.716993213892|-82.716993213892|-84.225550202529|-85.372916464453|-87.845241604519|-89.181990369903|-91.352252270394|-91.352252270394|-93.260859252803|-95.129288516434|-95.998656416372|-98.088250372679|-98.088250372679|-98.246385386554|89.074569060787|89.074569060787|89.074569060787|89.074569060787|89.074569060787
00652|989531|/equities/everbridge-inc|R1000GROWTH|26.594980595582|26.439422790732|26.257138032081|26.112374484939|25.877083023834|21.441203656514|20.644671509354|-23.457862183403|-23.457862183403|-23.457862183403|-23.457862183403|-23.457862183403|-23.457862183403|-23.457862183403|-23.457862183403|-23.457862183403|-23.457862183403|-23.457862183403|-23.661512901332||-23.764646061588|-23.764646061588|-23.920797158083|-23.920797158083|-23.98592141332|-23.98592141332|-24.099080331477|-24.653422522714|22.506049522252||22.506049522252|22.506049522252|22.373110330206|22.212306168456||21.913073913675|21.80648689781|21.80648689781|21.80648689781|21.551592484564|21.551592484564|21.551592484564|20.559547361898|20.356310274767|20.356310274767|20.356310274767|20.0686774812|19.664920445046|-21.723856825283|-21.723856825283|-21.723856825283|-21.723856825283|-21.723856825283|-21.723856825283|-21.723856825283|-21.723856825283||-21.723856825283|-21.723856825283|-21.723856825283|-21.723856825283|-21.723856825283|-21.723856825283|-21.723856825283|-21.723856825283|-21.723856825283|-21.723856825283|-21.723856825283|-21.723856825283|-21.723856825283|-21.723856825283|-21.723856825283|-21.723856825283|-21.723856825283|-21.723856825283|-21.850644200409|-21.850644200409|-21.850644200409|-21.850644200409|-21.850644200409|-22.10743808014|-22.504257685229|-22.504257685229|-22.504257685229|-22.504257685229|-22.504257685229|-23.626953237901|-23.753597821241|-23.753597821241|-23.753597821241|-23.878998108976|-23.959165277605|-24.160183260314|-24.233535896266|-24.42061905928|-24.42061905928|-24.42061905928|-24.626244386783|-24.737771812138|-24.880856530596|-25.203729330091|-25.488466971175|-25.488466971175|-25.488466971175|-25.488466971175|-25.836907644025|-26.140436179965|-26.140436179965|-26.140436179965|-26.140436179965|-26.140436179965|-26.463377095981|-26.463377095981|-26.463377095981||-26.463377095981|-26.463377095981|-26.463377095981|-26.463377095981|-26.463377095981|-26.463377095981|-26.543646084815|-26.543646084815|-26.543646084815|-26.552107426358|-26.635401742892|-26.635401742892|-26.635401742892|-26.635401742892|-26.635401742892|-26.635401742892|-26.845606399064|-27.13514092287|-29.443489634555|28.654616862959|28.654616862959|28.654616862959|28.654616862959|28.654616862959|28.654616862959|28.654616862959|28.654616862959|28.654616862959|28.654616862959|28.654616862959|28.654616862959|28.654616862959|28.654616862959|28.034573588577|27.898587641847|27.898587641847|27.898587641847|27.140653541499|26.113503803604|24.436417365426|24.436417365426|24.436417365426|24.436417365426||24.436417365426|24.395740800825|24.245951285499|24.245951285499|24.245951285499|24.245951285499|24.245951285499|24.245951285499|24.245951285499|24.245951285499||24.245951285499|24.245951285499|24.245951285499|24.245951285499|23.615500572144|23.458056161602|23.272006032422|-26.670469612235|-26.670469612235|-26.670469612235|-26.670469612235|-26.670469612235|-26.670469612235|-26.670469612235||-26.897246153701|-26.897246153701|-27.299718732689|-27.448211682805|-27.448211682805|-27.448211682805|-27.747706003955|-27.747706003955|-27.747706003955|-27.747706003955|-27.747706003955|-27.747706003955|-27.747706003955|-27.747706003955|-27.747706003955|-27.747706003955|-27.915228176968|-28.310809560238|-29.119788641862|-29.79882600035|-30.225303346308|-30.225303346308|-30.990892814698|-31.902472121973|-31.902472121973|-31.902472121973|-34.718858515178|-35.403453706541|-35.511906969345|-35.511906969345|-35.511906969345|-35.511906969345|-35.511906969345|-35.511906969345|-35.511906969345||-35.511906969345|-35.802031324322|-35.802031324322|-35.802031324322|-35.802031324322|-35.802031324322|-35.802031324322|-35.802031324322|-35.802031324322|-35.802031324322|-35.802031324322|-35.802031324322|-35.802031324322|-35.802031324322|-35.802031324322|-35.802031324322|-35.802031324322|-35.802031324322|-35.802031324322|-35.802031324322|30.175353352814|30.175353352814|30.175353352814|30.175353352814|29.991442964043|29.991442964043|29.991442964043|29.991442964043|29.991442964043|29.991442964043|29.991442964043
00653|955542|/equities/cable-one-inc|R1000GROWTH/R1000VALUE|-546.47131885215|-548.19285163531|-556.50260797749|-558.63927741857|-566.39363581175|-576.73030853549|-576.73030853549|-576.73030853549|-576.73030853549|-576.73030853549|-576.73030853549|-576.73030853549|-576.73030853549|-576.73030853549|-576.73030853549|-576.73030853549|-578.43099806352|-582.80775778643|-582.80775778643||-582.80775778643|-582.80775778643|-582.80775778643|-582.80775778643|-582.80775778643|-582.80775778643|-582.80775778643|-583.35675013323|-583.35675013323||-583.35675013323|-583.35675013323|-583.35675013323|-583.35675013323||-583.35675013323|-583.35675013323|-583.35675013323|-583.35675013323|-583.35675013323|-583.35675013323|-583.35675013323|-583.35675013323|-583.35675013323|-586.03389107142|-593.71656096152|-595.86396516883|-601.104272401|-601.104272401|-601.104272401|-601.104272401|-601.104272401|-602.58335730316|-602.58335730316|-602.58335730316|-602.58335730316||-602.58335730316|-602.58335730316|-602.58335730316|-602.58335730316|-602.58335730316|-602.58335730316|-602.58335730316|-602.58335730316|-609.73435592007|-609.73435592007|-609.73435592007|-609.73435592007|-609.73435592007|-609.73435592007|-609.73435592007|-609.73435592007|-613.01285186847|-613.01285186847|-613.01285186847|-625.745131769|-647.07297355844|-656.30414827349|-659.21146411898|615.6590602829|615.6590602829|615.6590602829|615.6590602829|615.6590602829|605.20563379415|601.33480187562|601.33480187562|588.87815307143|-636.39248898091|-636.39248898091|-636.39248898091|-636.39248898091|-636.39248898091|-648.8868307703|-648.8868307703|-648.8868307703|-652.32877504751|-659.56747100005|-667.83236154263|-667.83236154263|-667.83236154263|-667.83236154263|-667.83236154263|-667.83236154263|-667.83236154263|-667.83236154263|-667.83236154263|-671.37594682579|-674.00831756921|-674.00831756921|-674.79409620863|-679.21373645577|-689.75806397104||-698.93371171661|-698.93371171661|-698.93371171661|-698.93371171661|-698.93371171661|-698.93371171661|-700.91190475565|-709.99572058896|-711.186295634|-711.186295634|-711.186295634|-728.43842011633|-732.01235454549|-745.34886066323|-745.34886066323|-745.34886066323|-745.34886066323|-745.34886066323|-745.34886066323|-745.34886066323|-770.22981656266|673.66263279262|673.66263279262|673.66263279262|673.66263279262|673.66263279262|673.66263279262|671.75922565846|671.75922565846|671.75922565846|668.11138937637|664.95652625478|644.8556095485|628.84563797941|628.84563797941|628.84563797941|628.84563797941|628.84563797941|628.84563797941|628.84563797941|628.84563797941|628.84563797941|628.84563797941||628.84563797941|628.84563797941|628.84563797941|628.84563797941|628.84563797941|628.84563797941|628.84563797941|628.84563797941|628.84563797941|628.84563797941||628.84563797941|628.84563797941|628.84563797941|628.84563797941|613.72707334084|611.04316237584|611.04316237584|608.0212858321|-669.89337067752|-669.89337067752|-669.89337067752|-669.89337067752|-671.32044712866|-679.95010415012||-681.78854752574|-690.17722999822|-700.15581165167|-715.07812283671|-728.32124596874|-737.6691121383|-737.6691121383|-739.30455751369|-742.63247051092|-742.63247051092|-742.63247051092|-749.24828402037|-760.1044692345|680.92694574171|680.92694574171|680.92694574171|680.92694574171|680.92694574171|680.92694574171|680.92694574171|662.90548224773|644.77211151393|644.77211151393|644.77211151393|644.77211151393|644.77211151393|644.77211151393|644.77211151393|644.77211151393|644.77211151393|644.77211151393|644.77211151393|644.77211151393|644.77211151393|632.6347622375||632.6347622375|618.5127797105|616.23426632553|616.23426632553|611.96837832828|-694.23245381599|-694.23245381599|-694.23245381599|-694.23245381599|-694.23245381599|-694.23245381599|-694.23245381599|-694.23245381599|-694.23245381599|-694.23245381599|-694.23245381599|-694.23245381599|-694.23245381599|-699.7527244277|-711.63189609263|-728.74821204845|-748.30580011677|-758.36978685934|-759.59175843738|-759.59175843738|-759.59175843738|-770.47642145711|-777.86356187257|-777.86356187257|-784.69312864313|-802.25058621287
00654|958172|/equities/planet-fitness-inc|R1000GROWTH/R1000VALUE|-73.14600764098|-73.14600764098|-73.14600764098|-73.14600764098|-73.14600764098|-73.720984005173|-73.720984005173|-73.720984005173|-74.742762379338|-75.224989955427|-75.224989955427|69.833445361247|69.833445361247|69.833445361247|69.833445361247|69.833445361247|69.833445361247|69.733040966276|69.733040966276||69.733040966276|69.733040966276|69.733040966276|69.733040966276|69.733040966276|69.658289905556|69.658289905556|69.658289905556|69.658289905556||69.658289905556|69.658289905556|69.086662076323|68.971823134256||68.368584118764|67.741483117122|66.785536661168|65.852812544527|65.643924465481|65.643924465481|65.643924465481|65.349361144506|64.992344444552|64.814336600953|64.814336600953|64.814336600953|64.814336600953|64.814336600953|64.814336600953|63.734819428847|63.278691204307|62.697994770736|61.479494830378|61.479494830378|61.139223653603||61.139223653603|60.176339755041|60.176339755041|60.176339755041|60.176339755041|60.176339755041|60.042038000935|58.450565803177|58.310830950877|57.956939165022|57.956939165022|57.956939165022|51.287271313493|51.287271313493|50.492491342492|50.492491342492|50.492491342492|50.261103314235|50.137919031172|50.137919031172|50.137919031172|50.137919031172|50.137919031172|50.137919031172|50.137919031172|50.137919031172|49.946020323468|47.855023285231|46.371136025677|45.789873260138|45.210971984463|-50.356019887441|-50.356019887441|-50.356019887441|-50.356019887441|-50.356019887441|-50.356019887441|-50.356019887441|-50.356019887441|-50.356019887441|-50.356019887441|-50.356019887441|-51.0839098925|-51.649900541769|-52.751555030066|-53.491728218086|-53.58145417956|-55.760526760723|-60.058640913064|-62.670229856216|-62.670229856216|-62.670229856216|-62.670229856216|-63.150831584625|-63.493572208167|-63.493572208167|-63.493572208167||-63.493572208167|-63.493572208167|-63.493572208167|-63.493572208167|-63.493572208167|-63.493572208167|-63.493572208167|-63.493572208167|-63.493572208167|-63.493572208167|-63.987578891914|-64.505087454231|-65.450376491979|-65.824030537556|-65.920840987392|-65.920840987392|-66.486480622881|-66.486480622881|-66.486480622881|-67.159422456549|-68.767137486985|-68.794596521116|65.306844585323|65.306844585323|65.306844585323|65.306844585323|65.306844585323|65.306844585323|65.306844585323|65.306844585323|65.306844585323|65.306844585323|65.306844585323|65.306844585323|65.306844585323|65.306844585323|65.306844585323|65.306844585323|65.306844585323|65.306844585323|65.306844585323|65.306844585323|65.306844585323||65.306844585323|65.306844585323|65.306844585323|65.306844585323|65.306844585323|65.306844585323|65.306844585323|65.306844585323|65.306844585323|65.306844585323||65.306844585323|65.306844585323|65.306844585323|64.143719003359|63.119557191385|-68.462537578676|-68.462537578676|-68.462537578676|-68.462537578676|-68.462537578676|-68.462537578676|-69.244206114979|-69.984674105348|-71.694639454618||-72.59795273765|-72.59795273765|-72.867720805098|-73.959136550614|-74.716261511587|-76.013899305952|-76.338259612762|-76.338259612762|-76.338259612762|-76.836401316019|-77.09350325939|-77.624443132314|-78.359659069812|-78.521868210974|-78.521868210974|-78.521868210974|-80.108186595906|77.86022051275|77.86022051275|77.86022051275|77.02079750101|75.212827216698|-80.732753416267|-80.732753416267|-80.732753416267|-80.732753416267|-80.732753416267|-80.732753416267|-80.732753416267|-80.732753416267|-80.732753416267|-80.732753416267|-80.732753416267|-80.732753416267|-80.732753416267||-80.732753416267|-80.732753416267|-80.732753416267|-80.732753416267|-80.732753416267|-80.732753416267|-80.732753416267|-80.732753416267|-80.732753416267|-80.732753416267|-81.491547300969|-81.491547300969|-81.491547300969|-81.491547300969|-81.70333964692|-81.70333964692|-81.70333964692|-82.728197443467|-82.728197443467|-83.745838450994|-83.745838450994|-83.745838450994|-83.745838450994|-83.745838450994|-83.745838450994|-83.745838450994|-83.745838450994|-83.745838450994|-83.745838450994|-83.745838450994|-83.745838450994
00655|20224|/equities/choice-hotels-international-inc|R1000GROWTH|117.02096021796|117.02096021796|117.02096021796|117.02096021796|117.02096021796|117.02096021796|117.02096021796|117.02096021796|117.02096021796|115.51023302139|115.51023302139|114.17498366105|112.21331285622|110.98840495377|110.55315751535|110.55315751535|110.02384104453|110.02384104453|110.02384104453||110.02384104453|110.02048783526|109.28121212042|108.55939937208|108.33933211006|-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708||-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708||-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708|-116.44255926708|-117.58818459621|-117.93824711819|-117.93824711819|-117.93824711819||-117.93824711819|-117.93824711819|-117.93824711819|-117.93824711819|-117.93824711819|-117.93824711819|-117.93824711819|-117.93824711819|-117.93824711819|-117.93824711819|-117.93824711819|-117.93824711819|-117.93824711819|-117.93824711819|-117.93824711819|-117.93824711819|-118.77416081979|-119.22462426904|-119.28986275729|-120.72095906002|-122.14661658321|-122.31711775033|-122.31711775033|-123.33902323211|-124.25057991008|-124.25057991008|-126.57681194782|-126.57681194782|-126.57681194782|-126.57681194782|-126.57681194782|-126.57681194782|-126.57681194782|-126.57681194782|-126.57681194782|-126.57681194782|-126.57681194782|-126.57681194782|-126.57681194782|-126.57681194782|-126.57681194782|-127.25673078431|-128.0242969123|-128.0242969123|-128.50755432883|-130.85283458276|-131.11120846584|-132.41356206288|-132.54427320594|-132.54427320594|-132.54427320594|-133.43244341373|-133.43244341373|-133.43244341373|-133.43244341373|-133.43244341373|-133.43244341373||-133.43244341373|-133.43244341373|-133.43244341373|-133.43244341373|-133.43244341373|-133.43244341373|-134.31826972191|127.04913395381|127.04913395381|127.04913395381|127.04913395381|127.04913395381|127.04913395381|126.67663655261|126.67663655261|126.67663655261|126.67663655261|124.52903922377|122.8946995291|122.8946995291|122.8946995291|122.8946995291|122.8946995291|122.73175186984|122.73175186984|119.85417455956|119.27630333685|117.90922826952|117.53801141477|117.53801141477|117.53801141477|116.20149732196|116.20149732196|114.94903559552|114.94903559552|114.94903559552|114.94903559552|114.94903559552|114.94903559552|111.38448243523|-119.39910560521|-119.39910560521|-119.39910560521||-119.39910560521|-119.39910560521|-119.39910560521|-119.39910560521|-119.39910560521|-119.39910560521|-119.70873192585|-121.08038965845|-121.08038965845|-121.08038965845||-121.82780544434|-121.82780544434|-122.92674390676|-122.92674390676|-122.92674390676|-122.92674390676|-122.92674390676|-122.92674390676|-122.92674390676|-122.92674390676|-122.92674390676|-122.92674390676|-122.92674390676|-122.92674390676||-122.92674390676|-122.92674390676|-122.92674390676|-125.50360893543|-126.93095508478|-128.98772680386|-130.46701852656|-130.46701852656|-130.46701852656|-130.66782292613|-130.66782292613|-130.66782292613|-133.35702884737|122.71978349961|122.71978349961|122.699759389|122.699759389|122.699759389|122.58039851446|122.58039851446|122.58039851446|122.58039851446|122.58039851446|122.58039851446|122.58039851446|121.73711178324|121.09123879032|120.81803979429|118.920598449|116.80455466298|116.02394348811|114.89327257685|-120.80928164976|-120.80928164976|-120.80928164976||-120.80928164976|-120.80928164976|-120.80928164976|-120.80928164976|-120.80928164976|-120.80928164976|-120.80928164976|-120.80928164976|-120.80928164976|-120.80928164976|-120.80928164976|-120.80928164976|-120.80928164976|-120.80928164976|-120.80928164976|-120.80928164976|-120.80928164976|-124.14809387544|-124.26566365934|-126.65272273421|-126.65272273421|-126.65272273421|-126.65272273421|-126.65272273421|-126.65272273421|-126.65272273421|-126.65272273421|-126.65272273421|-127.2402091718|118.87534777831|118.87534777831
00656|942669|/equities/freshpet-inc|R1000GROWTH|82.045848265455|82.045848265455|82.045848265455|82.045848265455|82.024730287715|82.024730287715|82.024730287715|82.024730287715|82.024730287715|82.024730287715|82.024730287715|81.839388371893|81.839388371893|81.5465445004|81.030342209196|81.030342209196|81.030342209196|81.030342209196|81.030342209196||81.030342209196|81.030342209196|81.030342209196|81.030342209196|81.030342209196|81.030342209196|81.030342209196|81.030342209196|81.030342209196||81.030342209196|81.030342209196|80.704269104374|79.414191013324||79.03743357763|78.143785873211|78.143785873211|78.143785873211|78.143785873211|78.143785873211|78.143785873211|74.909759114359|72.195841442847|71.041488898357|70.443433828442|67.84170793967|66.988563478838|66.964393025135|66.964393025135|66.067661900757|65.140631081438|65.140631081438|64.403320946778|64.403320946778|64.403320946778||63.885351673856|63.746918709797|63.746918709797|63.049421701633|63.049421701633|63.049421701633|62.5365791429|62.258388764032|62.258388764032|62.258388764032|62.258388764032|62.258388764032|62.258388764032|-62.541133539656|-62.541133539656|-62.541133539656|-62.83421276054|-62.83421276054|-62.83421276054|-62.83421276054|-62.83421276054|-62.83421276054|-62.83421276054|-62.83421276054|-63.224126688211|-63.946795812003|-63.946795812003|-63.946795812003|-63.946795812003|-65.344862646017|-65.344862646017|-65.344862646017|-65.344862646017|-65.344862646017|-67.7800709342|-68.587855296559|-69.850117318306|-71.2592410622|-71.2592410622|-71.2592410622|-71.2592410622|-71.2592410622|-71.765270822353|-72.409834986601|-74.016569276291|-77.719149425778|-78.537431111107|-78.792015599333|-78.792015599333|-79.038354395852|-79.501145232148|-79.501145232148|-80.444047782627|72.388439817139|72.388439817139|72.388439817139|72.388439817139||72.388439817139|72.388439817139|72.388439817139|72.388439817139|72.388439817139|72.388439817139|72.388439817139|72.388439817139|72.388439817139|72.388439817139|72.388439817139|72.388439817139|72.388439817139|71.749931197374|71.419049896503|71.419049896503|71.419049896503|71.419049896503|71.419049896503|71.24727467884|67.565860635587|67.189284305383|66.835858853448|66.087807478494|65.312284273116|63.073856983149|63.068627463403|63.068627463403|-69.465834740843|-69.465834740843|-69.465834740843|-69.465834740843|-69.465834740843|-69.465834740843|-69.465834740843|-69.465834740843|-69.465834740843|-69.465834740843|-69.465834740843|-69.465834740843|-69.465834740843|-69.465834740843|-69.465834740843||-69.465834740843|-69.465834740843|-69.465834740843|-69.465834740843|-69.465834740843|-69.465834740843|-69.465834740843|-69.465834740843|-69.465834740843|-70.258353135459||-70.258353135459|-70.258353135459|-70.258353135459|-70.258353135459|-70.258353135459|-70.258353135459|-70.258353135459|-70.258353135459|-70.258353135459|-70.258353135459|-70.258353135459|-70.258353135459|-70.472614391504|61.558569340118||61.558569340118|61.558569340118|61.558569340118|61.558569340118|61.558569340118|61.558569340118|61.558569340118|61.558569340118|61.558569340118|61.558569340118|61.558569340118|61.558569340118|61.558569340118|61.558569340118|61.558569340118|61.558569340118|61.558569340118|61.558569340118|61.558569340118|61.558569340118|60.434106996776|60.434106996776|59.355090436142|57.982428464689|57.982428464689|57.982428464689|57.982428464689|57.982428464689|57.982428464689|57.982428464689|57.982428464689|57.982428464689|57.982428464689|57.982428464689|57.982428464689||57.982428464689|57.982428464689|57.982428464689|57.354356871463|57.354356871463|56.268177149933|55.119638361579|53.039044607619|51.927826816218|-62.766127616485|-62.766127616485|-62.766127616485|-62.766127616485|-62.766127616485|-62.766127616485|-62.766127616485|-62.766127616485|-64.984168690321|-64.984168690321|-66.644631988336|57.613534009196|57.613534009196|57.613534009196|57.613534009196|57.613534009196|57.613534009196|57.613534009196|57.613534009196|57.613534009196|57.613534009196|57.613534009196
00657|32545|/equities/exelixis-inc|R1000GROWTH/R1000VALUE|-21.95032014061|-22.172855898285|-22.465394599067|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122|20.854246677122||20.854246677122|20.854246677122|20.854246677122|20.64444018863|-23.225622478874|22.868561764333|22.868561764333|22.868561764333|22.868561764333||22.868561764333|22.851179992461|22.700200729132|22.631333647569||22.303148387096|22.152378400361|22.152378400361|22.152378400361|21.868787165257|21.777264775802|21.7075162353|21.634462721025|20.973291272229|20.669212308533|20.566703386731|20.566703386731|20.566703386731|20.566703386731|20.566703386731|20.281059445747|20.159510813165|20.122478495174|20.122478495174|20.122478495174|20.122478495174||-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.529061091477|-21.878956543665|-22.285161556114|-22.285161556114|-22.489236843387|-22.489236843387|-22.489236843387|-22.489236843387|-22.502019735323|-22.502019735323|-22.502019735323|-22.502019735323|-22.502019735323|-22.502019735323|-22.502019735323|-22.502019735323|-22.502019735323|-22.502019735323|-22.502019735323|-22.502019735323|-22.502019735323|-22.502019735323|-22.502019735323|-22.502019735323|-22.502019735323|-22.502019735323|-22.722665835472|21.656118264304|21.656118264304|21.656118264304|21.656118264304|21.656118264304|21.656118264304|21.656118264304|21.656118264304|21.656118264304||21.656118264304|21.465393767075|21.465393767075|21.250159194422|21.077621383084|20.86278525622|20.86278525622|20.600317968608|20.385351937878|20.37865040804|20.37865040804|20.37865040804|20.37865040804|20.37865040804|20.35711132713|20.111790304138|19.635239844801|19.377821133404|19.285182976255|19.285182976255|19.285182976255|19.285182976255|19.145758972707|18.915529188671|18.915529188671|18.915529188671|18.915529188671|18.915529188671|18.915529188671|18.915529188671|18.823643297131|18.724602586887|18.60229300578|18.60229300578|18.60229300578|18.60229300578|18.60229300578|18.60229300578|18.60229300578|18.60229300578|18.60229300578|18.60229300578|18.60229300578||18.60229300578|18.60229300578|18.60229300578|18.60229300578|18.60229300578|18.60229300578|18.60229300578|18.58976480633|18.58976480633|18.58976480633||18.58976480633|18.58976480633|18.58976480633|18.58976480633|18.58976480633|18.58976480633|18.58976480633|18.58976480633|18.58976480633|18.58976480633|18.58976480633|18.58976480633|18.58976480633|18.58976480633||18.58976480633|18.58976480633|18.58976480633|18.58976480633|18.58976480633|18.509738839003|18.081082427222|18.081082427222|18.081082427222|18.081082427222|-19.499497766837|-19.499497766837|-19.499497766837|-19.499497766837|-19.499497766837|-19.499497766837|-19.499497766837|-19.499497766837|-19.499497766837|-19.499497766837|-19.499497766837|-19.499497766837|-19.802775881406|18.779242649993|18.779242649993|18.779242649993|18.779242649993|18.779242649993|18.779242649993|18.779242649993|18.779242649993|18.779242649993|18.779242649993|18.779242649993|18.731039378036||18.731039378036|18.493932137874|18.144647476836|18.106275317584|17.807527274462|17.682808154791|17.663625975416|17.321340318042|17.239822541693|17.14082533902|17.14082533902|17.14082533902|17.14082533902|16.970362314318|16.266234857875|16.221371737937|16.184303380626|-17.612792071597|-17.612792071597|-17.612792071597|-17.612792071597|-17.612792071597|-17.951158480397|-18.142397832596|16.523802098209|16.523802098209|16.523802098209|16.523802098209|16.523802098209|16.523802098209|16.523802098209
00658|29731|/equities/wsp-holdings|R1000GROWTH/R1000VALUE|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428|77.008203996428||77.008203996428|77.008203996428|76.922553967459|76.922553967459|76.922553967459|76.922553967459|76.922553967459|76.922553967459|76.922553967459||76.922553967459|76.575336402239|76.183711521693|75.602453329903||75.441627971492|75.441627971492|75.441627971492|75.441627971492|75.441627971492|75.441627971492|75.441627971492|75.441627971492|75.441627971492|75.441627971492|75.010109401707|75.010109401707|75.010109401707|75.010109401707|75.010109401707|74.441477843049|74.441477843049|74.441477843049|74.441477843049|74.441477843049|74.441477843049||73.754418554044|73.226303513554|73.170056272113|73.023329753534|73.023329753534|73.023329753534|73.023329753534|71.82869658962|71.026282157005|70.557964370944|70.557964370944|69.999737303441|69.999737303441|69.999737303441|69.999737303441|69.999737303441|69.999737303441|69.999737303441|69.999737303441|69.999737303441|69.999737303441|69.999737303441|69.999737303441|69.999737303441|69.999737303441|69.999737303441|69.999737303441|-70.931737768775|-70.931737768775|-70.931737768775|-70.931737768775|-70.931737768775|-70.931737768775|-71.284740097883|-71.284740097883|-71.462492235902|-71.709988338421|-73.367211163784|-73.763708443342|-73.763708443342|-73.763708443342|-74.331900643969|-75.209335591687|-75.924816425524|-76.476457286634|-77.177455146786|-77.177455146786|-77.177455146786|-77.177455146786|-77.177455146786|-77.177455146786|-77.177455146786|-77.177455146786|-77.177455146786|-77.177455146786|-77.177455146786|-77.177455146786||-77.177455146786|-77.177455146786|-77.177455146786|-77.177455146786|-77.177455146786|-77.177455146786|-77.177455146786|-77.177455146786|-77.177455146786|-77.606065122812|73.423550571763|73.423550571763|73.423550571763|73.423550571763|73.423550571763|73.423550571763|73.423550571763|73.423550571763|73.423550571763|73.423550571763|73.423550571763|73.423550571763|73.423550571763|73.423550571763|73.423550571763|72.37783237493|71.205714339574|71.205714339574|71.205714339574|71.205714339574|71.205714339574|70.828013864446|70.764184597784|70.281873945455|69.289024622418|68.898907495921|68.898907495921|68.898907495921|68.804364974173|65.93318537305|-70.964443594781|-70.964443594781|-70.964443594781||-70.964443594781|-70.964443594781|-70.964443594781|-70.964443594781|-70.964443594781|-71.189381924567|-71.194264031447|-72.334240172745|-72.718598920373|-73.016223887898||67.816262508905|67.816262508905|67.816262508905|67.816262508905|67.816262508905|67.816262508905|67.816262508905|67.816262508905|66.376400074999|65.621556266193|64.489784858894|64.170402317608|64.170402317608|64.170402317608||64.170402317608|64.170402317608|62.621001117058|-70.14727878276|-70.14727878276|-70.14727878276|-70.14727878276|-70.14727878276|-70.14727878276|-70.14727878276|-70.162508176671|-70.162508176671|-70.162508176671|-70.162508176671|-70.162508176671|-70.162508176671|-70.162508176671|-70.162508176671|-70.162508176671|-70.162508176671|-70.162508176671|-70.162508176671|-70.162508176671|-70.162508176671|-70.162508176671|-70.162508176671|-70.162508176671|-70.162508176671|-70.162508176671|-70.162508176671|-70.162508176671|-70.162508176671|-70.162508176671|-70.162508176671|-70.162508176671||-70.162508176671|-70.162508176671|-70.162508176671|-70.162508176671|-70.162508176671|-70.162508176671|-70.162508176671|-70.162508176671|-70.721520946481|-70.721520946481|-72.79569377972|-72.79569377972|-72.79569377972|-72.79569377972|-72.79569377972|-73.161230723962|-73.161230723962|-74.60003655941|-74.60003655941|-77.320040740247|-79.542267099216|74.951365033124|74.951365033124|74.951365033124|74.951365033124|74.951365033124|74.951365033124|74.951365033124|74.951365033124|74.951365033124|74.951365033124
00659|940817|/equities/catalent-inc|R1000GROWTH/R1000VALUE|54.509934642878|54.509934642878|54.509934642878|54.509934642878|54.509934642878|48.430476370049|48.430476370049|48.430476370049|48.430476370049|48.075528452344|47.690031181383|45.439479972044|44.933310562946|44.871301519508|44.871301519508|44.871301519508|44.871301519508|44.871301519508|44.871301519508||44.871301519508|44.871301519508|44.088667405573|42.797407694357|41.526585836116|41.526585836116|41.526585836116|41.526585836116|41.526585836116||41.526585836116|41.526585836116|41.336041418384|40.313488606689||39.714989163343|39.158321038291|38.891470210867|38.684409531307|37.218233329666|36.914119118466|36.861826545678|35.523697829305|35.523697829305|35.523697829305|35.523697829305|35.523697829305|35.523697829305|35.523697829305|35.523697829305|35.523697829305|35.523697829305|35.523697829305|35.126992751621|35.126992751621|35.126992751621||35.017490547524|34.784712228097|34.704680558617|34.410754438434|33.954728705126|32.541920139213|-38.055099732321|-38.055099732321|-38.639832027137|-39.37897863143|-39.625728733492|-39.625728733492|-39.625728733492|-39.625728733492|-39.625728733492|-39.87752494012|-40.187505607193|-44.179608521129|-44.179608521129|-44.451786660779|-45.668094687582|-46.809271976816|-47.034723272722|-47.034723272722|-47.034723272722|-47.034723272722|-47.034723272722|-47.034723272722|-47.034723272722|-47.034723272722|-47.034723272722|-47.034723272722|-47.034723272722|-47.034723272722|-47.034723272722|-47.704691770784|-48.262158794659|-48.871842935635|-49.79869366643|-49.79869366643|-49.998509311507|-49.998509311507|-49.998509311507|-50.530844052445|46.135246853576|46.135246853576|46.135246853576|46.135246853576|46.135246853576|46.135246853576|46.135246853576|46.135246853576|46.135246853576|46.135246853576|46.135246853576|46.135246853576|46.135246853576||45.516386884833|45.007596857443|44.10561342874|44.10561342874|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.778941953078|43.464285268216|43.464285268216|43.464285268216|43.464285268216|43.464285268216|43.464285268216|43.464285268216|42.012206534433|42.012206534433|42.012206534433|42.012206534433|41.364120355235|41.240689453136|40.831876102036|39.807832416501|39.308481729259|38.681130820113|38.681130820113||38.681130820113|38.681130820113|38.681130820113|38.681130820113|38.681130820113|38.681130820113|37.988200538244|37.984478977666|37.984478977666|37.984478977666||37.984478977666|37.126876154045|37.126876154045|37.126876154045|35.813196913511|-40.230403609312|-40.230403609312|-40.230403609312|-40.230403609312|-40.230403609312|-40.230403609312|-40.230403609312|-40.230403609312|-40.230403609312||-40.230403609312|-40.230403609312|-40.230403609312|-40.230403609312|-40.230403609312|-40.230403609312|-40.230403609312|-41.310448747251|-41.960497756108|-42.612776327248|-43.744195885256|-44.79966390883|-45.702402732494|-47.076053881781|-47.677814563266|-53.474377994702|-53.474377994702|-53.474377994702|-53.474377994702|-53.474377994702|-53.474377994702|-53.474377994702|-53.474377994702|-54.890974659573|-55.768066061811|-55.768066061811|-55.768066061811|-55.768066061811|-57.404796005704|-60.401995527985|-61.234716905755|-69.408240601156|-69.408240601156|-69.408240601156|-69.408240601156||-69.408240601156|-69.408240601156|-71.038045985538|-71.57879548404|-71.57879548404|-71.57879548404|-71.57879548404|-71.57879548404|-71.57879548404|-71.57879548404|-72.530328595344|-74.250466004102|65.471076642914|65.471076642914|65.471076642914|65.471076642914|65.471076642914|65.471076642914|65.471076642914|65.471076642914|65.471076642914|65.471076642914|65.471076642914|65.471076642914|65.471076642914|64.806570047178|64.806570047178|64.806570047178|64.806570047178|64.806570047178|64.806570047178
00660|41315|/equities/mirati-ther|R1000GROWTH/R1000VALUE|||||||||||||||57.951627429339|57.951627429339|57.951627429339|57.951627429339|57.951627429339||57.951627429339|57.902007004774|57.902007004774|57.902007004774|57.902007004774|57.864391323417|57.864391323417|57.843211699956|57.762177945765||57.733919909832|57.733919909832|57.733919909832|57.717689093878||57.687432351963|57.646033886689|57.49559341936|57.357326470797|56.170639633012|56.071821238015|55.7570235215|55.652802463193|55.515200285244|55.515200285244|55.515200285244|55.515200285244|55.515200285244|55.515200285244|55.515200285244|55.408276821262|55.408276821262|55.408276821262|55.228369350631|55.228369350631|55.228369350631||54.976521831309|54.649470388398|54.617688350661|54.583209334461|54.321898684069|54.237111234185|54.199013126687|53.780014661502|53.662793958133|53.367587380873|53.367587380873|53.286762349326|53.241959590071|52.786065651701|52.39451829783|52.246132976389|52.085703035831|51.698002652592|51.139726246139|50.877474030677|50.548861831231|50.445401025926|50.057111132051|49.604569077387|49.600413333682|49.600413333682|49.600413333682|49.600413333682|49.600413333682|49.600413333682|49.600413333682|49.600413333682|49.600413333682|49.600413333682|40.714625053172|37.358762460197|37.358762460197|37.358762460197|37.358762460197|36.645294089279|35.568324542292|35.568324542292|34.245362891365|32.833231437658|29.384870380349|-35.994688092961|-35.994688092961|-36.740487905889|-37.519398632479|-38.245130687767|-39.115407656511|34.961458031657|34.961458031657|34.961458031657|34.961458031657|34.961458031657|34.961458031657||34.961458031657|34.961458031657|34.961458031657|34.961458031657|34.961458031657|34.961458031657|34.961458031657|34.961458031657|34.961458031657|34.961458031657|34.961458031657|34.961458031657|34.961458031657|34.961458031657|33.769741500222|33.72028929746|33.211433697143|30.488258680148|-32.101934926992|-32.853816793236|-34.01346365376|-34.206683316884|-34.206683316884|-34.399813501184|-34.399813501184|-34.399813501184|-34.47007088324|-35.519522716166|-36.293519418591|-36.293519418591|-36.293519418591|-38.929149721704|-38.929149721704|-38.929149721704|-40.305999436469|-40.970555268494|-41.858432823033|-41.858432823033|-41.858432823033|-41.858432823033|-41.858432823033|-41.858432823033|-41.858432823033||-41.858432823033|-41.858432823033|-42.206034613551|-42.864762784045|-42.958512920294|-42.958512920294|-42.958512920294|-42.958512920294|-42.958512920294|-42.958512920294||-43.364181395466|-43.364181395466|-43.364181395466|-44.242763905313|-44.242763905313|-44.242763905313|-44.242763905313|-44.242763905313|-44.242763905313|-44.242763905313|-44.242763905313|-44.242763905313|-44.988067843943|-46.325632124509||-46.927322847566|-46.927322847566|43.644765340418|43.644765340418|43.644765340418|43.644765340418|43.644765340418|43.644765340418|43.644765340418|43.644765340418|41.983805403809|40.879783773532|40.500411810834|40.500411810834|40.148233853401|39.702112072877|39.702112072877|39.702112072877|39.702112072877|39.702112072877|38.403457926569|37.897731249926|-43.425484205117|-43.425484205117|-43.425484205117|-43.425484205117|-43.425484205117|-43.425484205117|-43.425484205117|-43.425484205117|-43.425484205117|-43.425484205117|-43.425484205117|-43.425484205117|-43.425484205117||-43.425484205117|-43.425484205117|-43.425484205117|-43.425484205117|-43.425484205117|-43.551648167361|-43.896046801837|-43.896046801837|-44.64024286068|-44.64024286068|-45.155458613262|-45.155458613262|-45.155458613262|-45.155458613262|-45.155458613262|-45.155458613262|-45.155458613262|-45.155458613262|-45.155458613262|-45.604955218484|-47.226337563385|-47.285840921258|-48.029246573818|-48.888330306358|-50.05536634585|-50.615963216851|-50.773015177062|-51.94674138186|-51.94674138186|-51.94674138186|45.343232127613
00661|20571|/equities/carlisle-companies-inc|R1000GROWTH/R1000VALUE|323.5517329962|319.76100881391|319.76100881391|298.79113360337|298.79113360337|298.79113360337|298.79113360337|298.79113360337|298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449||298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449|298.12688738449||298.12688738449|298.12688738449|297.54402146454|296.51267186318||296.51267186318|296.51267186318|296.51267186318|296.51267186318|293.09324244564|290.15195273365|285.69771447673|280.36009551096|280.36009551096|280.36009551096|278.79778237926|275.75366322847|273.9007190847|271.24108591605|269.59287188372|265.63819803486|263.59713848683|263.59713848683|263.59713848683|263.59713848683|263.59713848683||263.59713848683|263.59713848683|263.59713848683|263.59713848683|263.59713848683|263.59713848683|261.4698870828|251.76153428579|249.65015356385|249.65015356385|249.65015356385|249.65015356385|249.65015356385|249.5051670322|242.00269617076|-257.74634452859|-257.74634452859|-257.74634452859|-257.74634452859|-257.74634452859|-257.74634452859|-262.63482216772|-264.81078178548|-267.13855904631|-271.29549781776|-271.29549781776|-271.29549781776|-271.29549781776|-271.29549781776|-271.29549781776|-271.29549781776|-271.29549781776|-271.29549781776|-271.29549781776|-271.29549781776|-271.29549781776|-271.29549781776|-272.50167210644|-272.50167210644|-272.50167210644|-272.50167210644|-272.50167210644|-275.92692452609|-276.67691337996|-283.51433979066|257.74360669478|257.74360669478|257.74360669478|257.74360669478|257.74360669478|257.74360669478|255.60844435542|249.38325685759|-268.60693492603|-269.10048484484|-274.05048497165|-274.08748917801||-274.08748917801|-274.08748917801|-274.08748917801|-274.08748917801|-274.08748917801|-274.08748917801|-275.81111259498|-275.81111259498|-280.29228846274|-281.3178968081|-283.33490304253|-292.90461571241|272.29291287255|272.29291287255|272.29291287255|272.29291287255|271.93212276908|271.32179256515|270.33918098261|270.33918098261|268.30463943271|262.71822356944|260.87164136839|260.22766263697|260.18128117161|259.81059168265|259.74399374244|256.71943959392|256.27710407246|256.27710407246|256.27710407246|255.28622423796|254.98372907585|254.98372907585|252.24580669343|251.58034578893|250.61036583155|249.26819415854|246.09604852251|242.134768778|241.20306558665|241.20306558665|241.20306558665||241.20306558665|240.85951074027|235.9688991271|232.73544520389|229.06827607696|227.98515643615|224.95300956443|224.95300956443|224.93001361109|224.33111660835||224.33111660835|222.54847137527|222.0737227461|222.0737227461|218.66996924317|216.76441199952|216.23490405274|212.52600474041|210.85889259622|209.21599808054|207.27916548337|-221.79517866675|-221.79517866675|-221.79517866675||-221.79517866675|-221.79517866675|-221.79517866675|-221.79517866675|-221.79517866675|-221.79517866675|-221.79517866675|-221.79517866675|-221.79517866675|-221.79517866675|-221.79517866675|-221.79517866675|-225.66743179497|-225.75057119364|-225.75057119364|-225.75057119364|-225.75057119364|-225.75057119364|-225.75057119364|-225.75057119364|-225.75057119364|-225.75057119364|-225.75057119364|-225.75057119364|-225.75057119364|-225.75057119364|-225.75057119364|-225.75057119364|-225.75057119364|-225.75057119364|-225.75057119364|-225.75057119364|-225.75057119364|-225.75057119364|-225.75057119364||-225.75057119364|-227.35146728085|-232.58097518529|-232.58097518529|-232.58097518529|-232.58097518529|-232.58097518529|-232.58097518529|-232.58097518529|-232.58097518529|-238.66385718017|-244.02983846299|-244.27052502122|-244.27052502122|-244.40808576441|-245.66453906006|-251.59532304281|-260.13891575064|-260.13891575064|-270.01517796214|246.88455870162|246.88455870162|246.88455870162|246.88455870162|244.55007661725|243.60292668243|243.60292668243|243.60292668243|243.60292668243|243.60292668243|243.60292668243
00662|32510|/equities/polaris-industries|R1000GROWTH/R1000VALUE|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.627543952379|87.428378981919|-94.781420354716|-94.781420354716|-94.781420354716|-94.781420354716||-96.556757231234|-96.556757231234|-96.556757231234|-96.556757231234|-96.556757231234|-96.556757231234|-96.556757231234|89.194485296282|89.194485296282||89.194485296282|89.194485296282|89.194485296282|88.167565890454||86.721324042372|85.422914588774|84.019901792567|83.719891168852|83.27223735626|82.356784352279|82.087260679642|-91.781048177674|-91.781048177674|-91.781048177674|-91.781048177674|-91.781048177674|-91.781048177674|-91.781048177674|-91.781048177674|-91.781048177674|-91.781048177674|85.719820830898|85.719820830898|85.719820830898|85.719820830898||85.719820830898|85.719820830898|85.719820830898|85.719820830898|85.719820830898|85.719820830898|-93.951681682798|-93.951681682798|-93.951681682798|-93.951681682798|-93.951681682798|-93.951681682798|-93.951681682798|-93.951681682798|-93.951681682798|-93.951681682798|-94.162417249587|-94.162417249587|-94.71841829783|-94.71841829783|-95.704174661706|-98.530082967624|-99.958700686411|-101.16078030369|-103.25864279824|-104.12759392438|-104.12759392438|-104.12759392438|-104.12759392438|-104.39744222761|-104.39744222761|-104.39744222761|-104.39744222761|-104.39744222761|-104.75710676115|-105.61076437546|-107.39390401391|-108.36384286357|-108.36384286357|-108.36384286357|-108.36384286357|-109.47871578482|-110.70412856503|-110.95903217973|-111.39214804638|-113.1817351195|-113.1817351195|-113.1817351195|-113.1817351195|-113.1817351195|-113.1817351195|-114.35304248032|-115.21670942502|-115.24905393395|-115.24905393395|-117.27500786023|-119.20842980496||-119.40460389442|-119.40460389442|-119.40460389442|-119.40460389442|-119.40460389442|-119.40460389442|-119.5001203041|-119.52341137779|-120.35693890135|-122.6388201877|-122.65965982769|-125.04906364386|-127.80507125793|-130.78063244222|-131.11375940507|-133.00695650517|-134.62550356585|-134.99916842468|-135.48902302856|126.60601560562|126.60601560562|126.60601560562|126.60601560562|126.60601560562|126.60601560562|126.60601560562|126.60601560562|126.60601560562|126.60601560562|126.60601560562|125.54950779775|125.11700681955|123.69916719099|121.75745173185|120.6117006613|120.6117006613|120.6117006613|120.368003244|117.89947654892|115.61925540686|114.73358149794|114.21957117087|114.21957117087||114.21957117087|113.06396851016|112.93222851459|112.93222851459|112.93222851459|112.93222851459|112.93222851459|112.93222851459|112.93222851459|112.93222851459||112.93222851459|112.16747373677|112.08830657642|110.59922552817|109.08910759281|109.08910759281|108.77345327085|107.90439281138|105.02182112438|104.62983928177|104.62983928177|-111.09732895413|-111.09732895413|-111.09732895413||-111.09732895413|-111.09732895413|-111.09732895413|-111.09732895413|-111.09732895413|-111.09732895413|-111.09732895413|-111.09732895413|-111.09732895413|-111.92442756805|-111.92442756805|-111.92442756805|-113.19712550015|-113.53135412899|-113.56454117637|-113.56454117637|-113.56454117637|-113.56454117637|-113.56454117637|-113.56454117637|-113.56454117637|-113.56454117637|-113.56454117637|-113.56454117637|-113.56454117637|-113.56454117637|-113.56454117637|-113.56454117637|-113.56454117637|-113.56454117637|-113.56454117637|-113.56454117637|-113.56454117637|-113.56454117637|-113.56454117637||-113.56454117637|-114.99873047782|-116.01091935374|-116.01091935374|-116.01091935374|-116.01091935374|-116.01091935374|-116.01091935374|-116.01091935374|-116.01091935374|-117.49294069251|-117.49294069251|-117.49294069251|-117.49294069251|-117.49294069251|-117.8171514106|-117.8171514106|110.39336548119|110.39336548119|110.39336548119|110.39336548119|110.39336548119|110.1485054882|110.1485054882|110.1485054882|110.1485054882|110.1485054882|110.1485054882|110.1485054882|110.1485054882|110.1485054882
00663|8106|/equities/teradata|R1000GROWTH/R1000VALUE|46.247858819065|45.849208298973|45.849208298973|45.849208298973|45.849208298973|45.849208298973|45.849208298973|45.849208298973|45.849208298973|45.849208298973|45.849208298973|45.849208298973|45.849208298973|45.849208298973|45.849208298973|44.96606555653|44.458125810628|44.40156601094|44.40156601094||43.840685189022|42.178260710784|-45.152612639832|-45.152612639832|-45.152612639832|-45.152612639832|-45.237658131307|-45.632677091698|-45.8238095327||-46.06700314899|-46.209842548801|-46.209842548801|-46.209842548801||-46.209842548801|-46.209842548801|-46.209842548801|-46.209842548801|-46.209842548801|-46.209842548801|-46.209842548801|-46.209842548801|-46.883025339393|-47.069472607803|-47.091079827626|-48.046199927153|45.353951519137|45.353951519137|45.108279406368|45.011977075801|45.005157793581|45.005157793581|44.780303637658|44.780303637658|44.780303637658||44.780303637658|44.780303637658|44.780303637658|44.780303637658|44.780303637658|44.780303637658|44.440338205931|43.440019388288|43.440019388288|43.440019388288|43.440019388288|43.440019388288|-45.126895346008|-45.126895346008|-45.126895346008|-45.126895346008|-45.126895346008|-45.126895346008|-45.398217534315|-45.647184530112|-46.174094693763|-46.520519253775|-46.520519253775|-46.73974164014|-46.815866870969|-46.815866870969|-46.815866870969|-46.815866870969|-46.815866870969|-46.815866870969|-46.815866870969|-46.815866870969|-46.815866870969|-46.815866870969|-46.815866870969|-46.815866870969|-46.815866870969|-46.815866870969|-46.815866870969|-46.815866870969|-46.815866870969|-46.815866870969|-46.815866870969|-46.815866870969|-46.815866870969|-46.815866870969|-46.815866870969|-46.815866870969|-46.815866870969|-46.815866870969|-46.815866870969|-46.815866870969|-47.309851561751|-47.406502947504|-47.571668873556|-47.930955923495|-47.930955923495||-47.930955923495|-47.930955923495|-47.930955923495|-47.930955923495|-47.930955923495|-47.930955923495|-47.930955923495|-47.930955923495|-47.930955923495|-47.930955923495|-48.271620261335|-48.889021436003|-49.71724546356|-50.397219056492|-50.397219056492|-51.135520054902|-51.665855701329|-51.860116225218|-56.167351649574|53.985491430204|53.985491430204|53.985491430204|53.985491430204|53.985491430204|53.637008945896|53.637008945896|53.637008945896|53.637008945896|53.637008945896|53.637008945896|53.637008945896|53.637008945896|53.637008945896|53.637008945896|53.531107765757|53.531107765757|53.531107765757|52.875676321016|51.753529415115|50.901698282012|50.851954422438|50.851954422438|50.851954422438||50.851954422438|50.449949010703|49.600743753483|48.939013038267|48.727673783369|48.727673783369|48.727673783369|48.727673783369|48.727673783369|48.727673783369||48.666027985753|48.000585514904|47.826093204155|47.454438005702|46.498820820138|45.538484298173|45.291612179604|45.291612179604|45.291612179604|44.936790818999|44.519211419236|43.882260547759|43.882260547759|43.882260547759||43.055817091927|43.055817091927|43.055817091927|43.055817091927|43.055817091927|43.055817091927|42.617017388858|41.621129380903|41.444521864035|41.444521864035|41.444521864035|41.444521864035|41.444521864035|40.97502470875|40.436693730887|40.232994466949|38.960731761556|38.960731761556|38.960731761556|38.960731761556|-40.471719080391|-40.471719080391|-40.471719080391|-40.629964517424|38.962954444896|38.962954444896|38.962954444896|38.962954444896|38.962954444896|38.809948094698|38.621055532399|38.382838276694|38.329100088092|38.329100088092|38.329100088092||38.329100088092|38.329100088092|38.329100088092|37.96066523019|37.33878422251|-40.196544207514|-40.196544207514|-40.196544207514|-40.196544207514|-40.196544207514|-40.196544207514|-40.196544207514|-40.196544207514|-40.196544207514|-40.196544207514|-40.196544207514|-40.196544207514|-40.43147305964|-40.43147305964|-41.34135955703|38.421066569559|38.421066569559|38.421066569559|38.421066569559|38.421066569559|38.421066569559|38.421066569559|38.421066569559|38.421066569559|38.421066569559|38.421066569559
00664|13995|/equities/take-two-interactive|R1000GROWTH/R1000VALUE|-167.67247624745|161.85336298026|160.83238643822|160.83238643822|160.83238643822|160.83238643822|160.83238643822|160.83238643822|160.83238643822|160.83238643822|160.83238643822|159.95654258923|158.52994749498|157.2313213608|156.52424158225|154.38375141961|154.38375141961|154.38375141961|154.38375141961||154.38375141961|154.38375141961|154.38375141961|154.38375141961|154.38375141961|154.38375141961|154.38375141961|154.38375141961|154.38375141961||154.38375141961|154.38375141961|154.38375141961|154.38375141961||154.38375141961|154.38375141961|154.38375141961|154.38375141961|154.38375141961|154.38375141961|154.38375141961|152.98861156948|150.65839189271|150.65839189271|150.65839189271|150.65839189271|150.65839189271|150.65839189271|150.65839189271|150.65839189271|149.27265796374|148.82698496711|148.82698496711|148.10275585267|146.92532287523||146.92532287523|145.54285956406|144.29199124468|143.72713620014|142.67346583261|142.67346583261|142.23516602929|137.32969141465|134.98466587576|134.96850692467|-144.38564329665|-144.38564329665|-144.38564329665|-144.38564329665|-144.38564329665|-144.38564329665|-144.38564329665|-144.53548718074|-145.4164299499|-146.01287223923|-146.01287223923|-146.01287223923|-146.01287223923|-146.01287223923|-146.01287223923|-146.01287223923|-146.01287223923|-146.01287223923|-146.01287223923|-146.01287223923|-146.01287223923|-146.01287223923|-146.01287223923|-146.01287223923|-146.01287223923|-146.01287223923|-146.01287223923|-146.29515361578|-146.29515361578|-146.29515361578|-146.29515361578|-146.29515361578|-146.29515361578|-146.29515361578|-146.29515361578|-146.29515361578|-146.29515361578|-146.29515361578|-146.29515361578|-146.29515361578|-146.29515361578|-146.29515361578|-146.29515361578|-146.29515361578|-146.29515361578|-146.29515361578|-146.29515361578||-146.29515361578|-146.29515361578|-146.29515361578|-146.29515361578|-146.29515361578|-146.29515361578|-146.29515361578|-146.29515361578|-146.29515361578|-146.29515361578|-146.29515361578|-147.69983421897|-147.69983421897|-147.69983421897|-147.69983421897|-147.69983421897|-147.69983421897|-147.69983421897|-147.69983421897|-150.11897761661|-152.22108997061|145.45774052595|145.45774052595|145.45774052595|144.58230873962|144.58230873962|144.58230873962|144.58230873962|144.58230873962|144.58230873962|144.58230873962|144.58230873962|144.58230873962|144.58230873962|144.58230873962|141.46700347154|141.18612568344|140.64402317963|140.398514411|140.398514411|140.398514411|140.398514411|140.398514411||140.398514411|140.07751872489|139.79304320073|139.79304320073|138.06671700716|136.11523209943|134.08799660353|133.79779384035|132.93365338001|131.24739342435||130.54043791806|129.72957439683|129.72957439683|129.72957439683|129.72957439683|129.72957439683|129.72957439683|129.72957439683|129.72957439683|129.72957439683|129.72957439683|129.72957439683|129.72957439683|129.72957439683||128.67254579669|128.67254579669|128.67254579669|128.67254579669|128.67254579669|128.67254579669|128.67254579669|-129.09709566036|-129.09709566036|-129.09709566036|-129.09709566036|-129.09709566036|-129.09709566036|-129.09709566036|-129.09709566036|-129.09709566036|-129.09709566036|120.73781668724|120.73781668724|120.73781668724|120.73781668724|120.73781668724|120.73781668724|120.73781668724|119.13362807236|118.59342277273|117.05938262657|116.7826495669|116.76294915121|116.21105042477|114.73394649315|113.98216022704|113.04199063598|113.04199063598|112.06743735366||112.06743735366|112.06743735366|112.06743735366|110.65076530303|109.74362741935|108.86471823956|108.86471823956|108.86471823956|108.86471823956|108.86471823956|108.86471823956|108.86471823956|108.86471823956|108.86471823956|108.86471823956|108.86471823956|108.86471823956|108.86471823956|108.86471823956|108.86471823956|108.86471823956|108.86471823956|108.86471823956|108.73135417595|107.84705865267|104.32228912118|103.26057516091|103.26057516091|103.26057516091|103.26057516091|103.26057516091
00665|24325|/equities/wright-express-corp|R1000GROWTH/R1000VALUE|193.18426401047|-210.07161453749|-210.07161453749|-210.07161453749|-213.445502875|199.70016362035|199.70016362035|199.70016362035|199.70016362035|198.00073450764|197.09663961949|195.09654954873|193.20618793976|193.20618793976|193.20618793976|189.27059229228|188.93877254758|188.93877254758|188.93877254758||188.93877254758|188.53660630964|188.53660630964|188.53660630964|187.69142143548|187.69142143548|185.88779278308|185.88779278308|185.88779278308||185.88779278308|185.88779278308|184.39087317287|183.89319380455||183.18660734685|180.96721141765|180.96721141765|180.96721141765|177.50650029061|177.50650029061|175.95111343461|170.90931114808|170.90931114808|170.90931114808|170.90931114808|170.90931114808|170.90931114808|170.90931114808|170.90931114808|168.11590178427|-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388||-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388|-181.50405724388|-183.85839412325|-193.32822277936|-195.83190846876|181.22357868659|181.22357868659|181.22357868659|181.22357868659|181.22357868659|181.22357868659|-193.14444058806|-193.14444058806|-193.14444058806|-193.14444058806|-193.14444058806|-193.14444058806|-193.14444058806|-193.14444058806|-196.07965695494|-196.14406921724|-199.75563507455|-202.78375583641|-204.17556682624|192.57163541408|192.57163541408|192.57163541408|192.57163541408|192.57163541408|192.57163541408|191.51570296388|191.18578608943|190.89225374274|190.89225374274|190.89225374274|190.89225374274|189.82086339966|189.82086339966|189.82086339966|189.82086339966|189.82086339966||188.91040554063|186.60211669093|184.9048482167|181.39566349843|-193.34464773474|-193.34464773474|-193.34464773474|-193.34464773474|-193.34464773474|-193.34464773474|-194.53960391479|-196.34025119629|185.59832880618|185.59832880618|185.59832880618|185.59832880618|185.59832880618|185.59832880618|185.59832880618|185.59832880618|185.59832880618|185.59832880618|185.59832880618|185.59832880618|185.59832880618|185.59832880618|185.59832880618|185.59832880618|185.02110844323|184.96823869748|184.96823869748|183.71417963999|183.71417963999|182.09464987669|181.66426066304|181.66426066304|181.33917722597|179.91185876941|176.71817400296|173.98353070506|172.03741740395|171.0052143047|171.0052143047||170.72801589412|170.39611815791|166.99013688145|166.33806947335|166.33806947335|166.33806947335|166.33806947335|166.33806947335|166.33806947335|166.33806947335||166.33806947335|166.33806947335|166.33806947335|166.33806947335|166.33806947335|166.33806947335|166.33806947335|166.33806947335|163.28063152747|-176.827787893|-176.827787893|-176.827787893|-176.827787893|-180.0258747924||-180.61188602014|-180.61188602014|-183.56036751493|-183.56036751493|-183.56036751493|-183.56036751493|-183.56036751493|-183.56036751493|-183.56036751493|-183.56036751493|-183.56036751493|-183.56036751493|-183.56036751493|-183.56036751493|-183.56036751493|-183.56036751493|-183.56036751493|-185.3562562817|-185.3562562817|-189.56082378701|-189.56082378701|-189.56082378701|-190.29369180816|-191.28965905659|179.78372181161|179.78372181161|179.78372181161|179.78372181161|179.78372181161|177.84885902652|175.87122726715|173.31442091505|172.45602652806|170.06574926862|170.06574926862||170.06574926862|170.06574926862|170.06574926862|170.06574926862|167.35806518671|-182.80796709165|-182.80796709165|-182.80796709165|-182.80796709165|-182.80796709165|-187.79843362288|-188.13128007568|-188.13128007568|-188.13128007568|-188.13128007568|-188.2160872667|-188.2160872667|-189.4730093706|-189.4730093706|-196.89556108452|183.36359934875|183.36359934875|183.36359934875|183.36359934875|183.36359934875|183.36359934875|183.36359934875|183.36359934875|183.36359934875|183.36359934875|183.36359934875
00666|39260|/equities/fleetcor-tech|R1000GROWTH/R1000VALUE|-291.66365671762|-291.66365671762|283.83061431747|283.83061431747|283.83061431747|283.83061431747|283.83061431747|283.83061431747|283.83061431747|281.14180060339|281.03284275214|277.36509336012|274.16122366077|273.28442304539|271.94214119301|270.96037444313|270.96037444313|270.96037444313|270.96037444313||270.96037444313|270.96037444313|270.96037444313|270.96037444313|270.09729515619|270.09729515619|270.09729515619|270.09729515619|270.09729515619||270.09729515619|269.09977782111|266.7694640992|264.7970631239||264.7970631239|264.7970631239|264.7970631239|264.7970631239|261.88812304837|258.85514207794|255.19126199035|246.94750715128|245.45417156077|243.99685986679|241.96652150862|239.10724476435|237.56150153049|237.56150153049|237.56150153049|231.41389489581|226.87418451929|-240.35926210807|-240.35926210807|-240.35926210807|-240.35926210807||-240.35926210807|-240.35926210807|-240.35926210807|-240.35926210807|-240.35926210807|-240.35926210807|-240.35926210807|-240.35926210807|-240.35926210807|-240.35926210807|-240.35926210807|-240.35926210807|-240.35926210807|-240.35926210807|-240.35926210807|-240.35926210807|-240.35926210807|-240.35926210807|-243.4458465833|-248.96316870258|-251.84129543885|-253.82864620784|-253.82864620784|-257.39182633933|-262.33731046845|-265.39006515266|-266.3171270557|-266.3171270557|-266.3171270557|-266.3171270557|-266.3171270557|-266.3171270557|-266.3171270557|-266.3171270557|-266.3171270557|-266.39569581303|-266.69467283126|-269.97074938744|-272.34247812661|-273.20900211768|-274.60225190538|-280.04248353528|263.8829711982|263.8829711982|263.8829711982|263.8829711982|262.97579109099|260.65810216165|260.57678872453|260.25496045724|260.25496045724|260.25496045724|260.25496045724|260.25496045724|260.25496045724|260.25496045724|259.92084792386||259.92084792386|258.75982139652|257.41426857914|256.57584983999|253.1864945325|250.37962242988|250.37962242988|250.37962242988|250.37962242988|250.37962242988|250.37962242988|250.37962242988|250.37962242988|250.37962242988|249.43180059754|248.8536795903|248.8536795903|239.05215107609|-257.07986157019|-259.06998880779|-259.06998880779|-259.06998880779|-259.83276683396|-260.87213823882|-260.87213823882|-260.87213823882|-260.9218221368|248.80837485747|248.80837485747|248.80837485747|248.80837485747|248.80837485747|248.80837485747|248.80837485747|248.80837485747|248.80837485747|248.80837485747|246.36874312776|243.90859984709|242.80336252134|241.22087124632|240.59275534252|240.59275534252||240.59275534252|238.45473165092|234.38748073111|230.82637171756|228.68780316575|228.68780316575|228.68780316575|228.68780316575|228.68780316575|228.68780316575||228.68780316575|226.38797436143|226.38797436143|226.38797436143|224.7777445094|223.38887072419|223.38887072419|223.38887072419|221.85390701041|221.85390701041|221.85390701041|221.85390701041|221.85390701041|221.85390701041||221.85390701041|221.85390701041|221.85390701041|221.85390701041|219.51822746844|218.51302346754|216.89503404352|214.78364988668|213.19776181469|213.19776181469|213.19776181469|213.19776181469|213.19776181469|213.19776181469|213.19776181469|211.50390062608|207.00989755301|206.98339674162|206.98339674162|206.98339674162|206.98339674162|206.98339674162|206.98339674162|206.98339674162|206.98339674162|206.98339674162|206.98339674162|206.98339674162|206.98339674162|204.97544079011|204.78770764873|200.60884362907|200.09594007831|197.86049701219|194.21059067118||194.21059067118|194.21059067118|194.21059067118|194.21059067118|190.98566894916|189.04629262715|187.34239293659|187.34239293659|187.34239293659|187.34239293659|187.34239293659|187.34239293659|187.34239293659|-207.22445899669|-207.22445899669|-207.22445899669|-207.22445899669|-208.90349785712|-208.90349785712|-216.48333122362|-222.91067456897|-222.91067456897|-222.91067456897|-222.91067456897|-222.91067456897|-222.91067456897|-222.91067456897|-222.91067456897|-222.91067456897|-222.91067456897|-225.6095613827
00667|16316|/equities/horizon-pharma|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.60437622812|115.47486072941|115.40345845138|114.94661548308|114.81235575865|114.7681731669|114.74796670983|114.64107803845|114.5473088638|114.45034253774|114.3787108282|114.25745973099|114.0971773941|113.90574633619|113.70416839411|113.69088202373|113.46653271666|113.44945958076|113.44945958076|113.44945958076|113.34107221959|113.20396480956|112.98607445203||112.6784180584|110.24982110248|110.24982110248|109.50208486434|109.50208486434|104.02787541147|103.13541654741|102.73934739602|102.09705473066|101.83894863262|101.33747176347|101.33747176347|101.25662400124|101.24871243221|101.24871243221|101.1352381042|100.99642460118|100.94177089544|100.06169124016|-101.91726247916|-101.91726247916|-101.91726247916|-102.39639729537|-102.70830902704|-102.70830902704|-102.70830902704|-102.70830902704|-102.99589946147|-103.44256917499|-103.86095408889|-104.58494969973|101.80026635438|101.80026635438|101.80026635438|101.72863101197|101.38292460125|100.79574918395|-103.56765779157|-103.56765779157|-103.56765779157|-103.56765779157|-103.56765779157|-103.56765779157||-103.56765779157|-103.56765779157|-103.56765779157|-103.56765779157|-103.56765779157|-103.56765779157|-103.56765779157|-103.56765779157|-103.56765779157|-103.56765779157||-103.56765779157|-103.56765779157|-103.56765779157|-103.56765779157|-103.56765779157|-103.64007085672|-103.64007085672|-103.64007085672|-103.64007085672|-103.64007085672|-103.64007085672|-103.64007085672|-103.64007085672|-103.64007085672||-103.64007085672|-103.64007085672|-103.64007085672|-103.64007085672|-103.64007085672|-103.64007085672|-103.64007085672|-103.64007085672|-103.64007085672|109.81715315643|109.81715315643|109.81715315643|109.81715315643|109.81715315643|109.81715315643|109.81715315643|109.81715315643|109.81715315643|109.81715315643|109.81715315643|109.81715315643|109.81715315643|109.81715315643|109.81715315643|109.81715315643|109.81715315643|109.81715315643|109.74128298034|109.70439169424|109.70439169424|109.16765406416|108.19683840855|-110.11371658764|-110.11371658764|-110.11371658764||-110.11371658764|-110.11371658764|-110.11371658764|-110.11371658764|-110.11371658764|-110.11371658764|-110.11371658764|-110.11371658764|-110.11371658764|-110.11371658764|-110.11371658764|-110.11371658764|-110.72063286464|-110.72063286464|-111.19976779169|-111.19976779169|-111.37113074402|-111.60708998684|-111.63290574337|-111.63290574337|-111.63290574337|-111.63290574337|-111.63290574337|-111.63290574337|-111.63290574337|-111.63290574337|-111.63290574337|-111.63290574337|-111.63290574337|-111.63290574337|-111.63290574337
00668|16889|/equities/pegasystems-inc|R1000GROWTH/R1000VALUE|46.814808062549|45.871674995652|45.871674995652|45.757417340004|45.443570832607|45.443570832607|45.443570832607|45.238019601058|45.238019601058|44.993908607906|-49.089014207231|-49.089014207231|-49.089014207231|-49.089014207231|-49.089014207231|-49.089014207231|-49.089014207231|-49.089014207231|-49.089014207231||-49.089014207231|-49.089014207231|-49.089014207231|-49.089014207231|-49.089014207231|-49.089014207231|-49.442793699224|-49.459770887118|-50.97919073924||-52.104099388747|49.016468191268|49.016468191268|49.016468191268||49.016468191268|49.016468191268|49.016468191268|49.016468191268|49.016468191268|49.016468191268|49.016468191268|49.016468191268|49.016468191268|49.016468191268|49.016468191268|49.016468191268|49.016468191268|49.016468191268|49.016468191268|49.016468191268|49.016468191268|49.016468191268|49.016468191268|48.281077438065|48.127932531683||48.127932531683|47.98488532448|47.98488532448|46.297954680127|44.887061783122|43.821178962177|43.025476192308|42.198374973132|42.198374973132|42.198374973132|42.198374973132|42.042359707966|41.832303592471|41.832303592471|40.629448754818|39.039627136158|38.147185499323|37.344983962892|-41.872315979152|-41.872315979152|-41.872315979152|-42.671935823394|-42.69076133087|-43.629734201727|-44.098853638098|-44.098853638098|-44.098853638098|-44.098853638098|-44.098853638098|-45.244283201877|-45.592795897471|-45.592795897471|-45.592795897471|-45.592795897471|-45.592795897471|-45.592795897471|-45.592795897471|-45.592795897471|-45.592795897471|-45.592795897471|-45.592795897471|-45.592795897471|-46.251162371091|-46.610202594367|-46.610202594367|-46.716115334112|-46.716115334112|-47.133461160217|-47.822177642754|-48.846864428974|-48.95262815208|-49.711809176546|-51.204233401729|46.070781935113|46.070781935113|46.070781935113|46.070781935113||46.070781935113|45.758369698411|45.717075840506|-50.230038725192|-50.230038725192|-50.230038725192|-50.230038725192|-50.230038725192|-50.230038725192|-50.230038725192|-50.230038725192|-50.828376225691|-51.877363447857|-52.295404916022|-52.617685912237|-52.617685912237|-52.617685912237|-52.617685912237|-52.791318070211|-54.557464532629|-54.890404308919|-55.857114355965|-57.163190295025|-57.163190295025|-57.163190295025|-57.163190295025|-58.468824203063|52.64267952476|52.64267952476|52.64267952476|52.64267952476|52.64267952476|52.64267952476|51.10742116012|50.852135181845|50.494274033905|50.476923931308|49.724917081404|48.429353346878|48.390638586125|48.390638586125|48.390638586125|48.390638586125||45.641037962706|45.641037962706|45.641037962706|45.641037962706|45.641037962706|45.641037962706|45.641037962706|45.641037962706|45.641037962706|45.641037962706||45.641037962706|45.641037962706|45.641037962706|45.100598253443|43.674000720967|43.674000720967|43.674000720967|43.674000720967|43.674000720967|43.674000720967|43.674000720967|43.445777579085|43.445777579085|43.445777579085||42.232767635019|-46.97652964292|-46.97652964292|-46.97652964292|-46.97652964292|-46.97652964292|-46.97652964292|-46.97652964292|-46.97652964292|-47.02970522247|-47.02970522247|-47.02970522247|-47.02970522247|-47.02970522247|-47.02970522247|-47.02970522247|-47.324117219031|-48.579853415026|-48.951837304221|-48.951837304221|-48.951837304221|-48.951837304221|-48.951837304221|-49.096348394935|43.659226950665|43.659226950665|43.659226950665|43.659226950665|43.659226950665|43.659226950665|43.659226950665|43.659226950665|43.659226950665|43.659226950665|43.659226950665||43.659226950665|43.659226950665|43.659226950665|43.640901271166|43.640901271166|43.640901271166|43.640901271166|43.640901271166|43.640901271166|43.640901271166|43.640901271166|43.640901271166|43.640901271166|43.640901271166|43.640901271166|43.640901271166|43.640901271166|43.640901271166|43.640901271166|43.640901271166|43.640901271166|43.640901271166|43.640901271166|43.640901271166|43.640901271166|43.640901271166|43.640901271166|43.640901271166|43.640901271166|43.640901271166|43.640901271166
00669|20663|/equities/boston-beer-comp-inc|R1000GROWTH|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|343.46809298559|339.15954660888|337.95849508704|337.95849508704|335.04338363881|335.04338363881||330.37348582209|327.59889164966|321.70820385661|-348.2650952159|-348.2650952159|-348.2650952159|-348.2650952159|-354.37510816904|337.55315802553||337.55315802553|337.55315802553|337.55315802553|337.55315802553||337.55315802553|337.55315802553|337.55315802553|337.55315802553|337.55315802553|337.55315802553|337.55315802553|337.55315802553|337.55315802553|337.55315802553|337.55315802553|337.55315802553|337.55315802553|337.55315802553|337.55315802553|-357.72251149937|-357.72251149937|-357.72251149937|-357.72251149937|-357.72251149937|-361.61531601183||-361.61531601183|-362.51922353366|-362.7153871878|-362.7153871878|-362.7153871878|-362.7153871878|-362.7153871878|-362.7153871878|-364.38987248297|-366.93653105948|-366.93653105948|-366.93653105948|-366.93653105948|-366.93653105948|-366.93653105948|-366.93653105948|-371.99289452225|-371.99289452225|-371.99289452225|347.1617293104|347.1617293104|346.28804002697|-375.72434576449|-375.72434576449|-375.72434576449|-375.72434576449|-375.72434576449|-375.72434576449|-375.72434576449|-380.39148837656|-382.98276963042|-382.98276963042|-382.98276963042|-382.98276963042|-395.81142155116|370.65233513105|370.65233513105|370.65233513105|367.01454900357|362.62950784468|359.99617557287|357.78133520233|357.78133520233|357.78133520233|357.78133520233|357.78133520233|357.78133520233|357.78133520233|357.78133520233|357.78133520233|357.78133520233|357.78133520233|357.78133520233|352.12205308397|346.70075518775|346.70075518775|346.70075518775||346.70075518775|345.53628019662|345.53628019662|345.53628019662|345.53628019662|345.53628019662|345.53628019662|345.53628019662|345.53628019662|345.53628019662|345.53628019662|345.53628019662|344.36988623541|344.36988623541|344.36988623541|344.36988623541|344.36988623541|344.36988623541|344.36988623541|344.36988623541|344.36988623541|344.36988623541|344.36988623541|344.36988623541|344.36988623541|337.29319024529|-320.4700982655|-320.4700982655|-320.4700982655|-320.4700982655|-320.4700982655|-320.4700982655|-320.4700982655|-320.4700982655|-321.26523844265|-321.26523844265|-321.91910920169|-323.94132725426|-324.37857731821|-324.37857731821|-324.37857731821|-324.37857731821|-326.18954371349||-328.29703336753|-328.29703336753|-329.4311536793|-332.26793564736|-336.35136234792|-336.35136234792|-336.35136234792|317.94117712298|317.94117712298|317.94117712298||317.94117712298|317.94117712298|317.94117712298|317.94117712298|317.94117712298|317.94117712298|317.94117712298|317.94117712298|317.94117712298|317.94117712298|315.26233561082|313.62360234373|313.62360234373|310.94955788843||310.59509441481|310.59509441481|310.59509441481|310.59509441481|308.63232095624|304.04051015537|302.62124080305|-325.80884105861|-325.80884105861|-325.80884105861|-325.80884105861|-325.80884105861|-325.80884105861|-325.80884105861|-325.80884105861|-325.80884105861|-325.80884105861|-330.84689743681|-330.84689743681|-330.84689743681|-330.84689743681|-330.84689743681|-330.84689743681|-335.94710744933|-339.47450971771|-339.47450971771|-339.47450971771|-340.21032937282|-340.21032937282|-340.21032937282|-340.21032937282|-340.21032937282|-341.26033155089|-341.26033155089|-341.26033155089||-341.26033155089|-341.3520505866|-341.42484191755|-341.42484191755|-341.42484191755|-341.42484191755|-341.42484191755|-341.42484191755|-341.42484191755|-341.42484191755|-341.42484191755|-341.42484191755|-341.42484191755|-341.42484191755|-341.42484191755|-341.42484191755|-341.42484191755|-341.42484191755|-341.53761359166|-349.10622735499|-351.33677903449|-351.33677903449|-351.33677903449|-353.37293753398|-356.03740156771|-356.15489449635|-361.65265682157|-372.02572830977|-375.50386438174|-377.72153483279|-382.29947552719
00670|13982|/equities/isis-pharma|R1000GROWTH/R1000VALUE|48.873450007448|48.873450007448|48.873450007448|48.873450007448|48.873450007448|48.873450007448|48.873450007448|48.873450007448|48.873450007448|48.873450007448|48.873450007448|48.873450007448|48.873450007448|48.873450007448|48.873450007448|48.873450007448|48.873450007448|48.873450007448|48.873450007448||48.873450007448|48.133619430337|48.133619430337|48.133619430337|48.133619430337|48.133619430337|48.133619430337|48.133619430337|48.133619430337||47.080989935885|47.080989935885|47.080989935885|47.080989935885||46.430773615534|46.430773615534|46.430773615534|46.430773615534|46.430773615534|46.430773615534|46.430773615534|46.430773615534|46.430773615534|46.430773615534|46.430773615534|46.430773615534|46.430773615534|46.430773615534|46.430773615534|45.794985012526|45.794985012526|45.794985012526|45.794985012526|45.794985012526|45.794985012526||44.879858328377|44.879858328377|44.711511746021|44.530712021193|44.530712021193|44.530712021193|43.183569895781|-48.113361314716|-48.113361314716|-48.113361314716|-48.113361314716|-48.113361314716|-48.113361314716|-48.113361314716|-48.113361314716|-48.113361314716|-48.113361314716|-48.651790146234|-49.389766803717|44.332761805886|44.332761805886|44.332761805886|44.332761805886|44.332761805886|44.332761805886|44.332761805886|44.332761805886|43.614808446427|42.903702839031|42.903702839031|42.903702839031|42.903702839031|42.903702839031|42.903702839031|42.903702839031|42.903702839031|42.903702839031|42.903702839031|42.903702839031|42.903702839031|42.903702839031|41.259115121777|40.484268649163|40.484268649163|40.484268649163|40.484268649163|40.484268649163|40.484268649163|40.484268649163|40.484268649163|39.591962690422|39.088291666319|-41.666573418303|-41.666573418303|-41.666573418303|-41.666573418303|-41.666573418303||-41.666573418303|-41.666573418303|-41.666573418303|-41.666573418303|-41.666573418303|-41.666573418303|-41.666573418303|-41.666573418303|-41.666573418303|-41.666573418303|-41.666573418303|-41.990026937114|-41.990026937114|-41.990026937114|-41.990026937114|-41.990026937114|-41.990026937114|-41.990026937114|-41.990026937114|-41.990026937114|-41.990026937114|-41.990026937114|-41.990026937114|-41.990026937114|-41.990026937114|-41.990026937114|-41.990026937114|-42.686973662495|-43.082133529185|-43.082133529185|39.594327633914|39.594327633914|39.594327633914|39.594327633914|39.594327633914|39.463673383288|39.463673383288|38.90797231627|38.807750478864|38.807750478864|38.807750478864|38.471212563118|38.191271139052||38.191271139052|38.191271139052|38.191271139052|38.191271139052|38.191271139052|38.191271139052|38.191271139052|38.191271139052|38.191271139052|38.191271139052||38.191271139052|38.191271139052|38.191271139052|38.191271139052|38.191271139052|38.191271139052|38.191271139052|38.191271139052|38.191271139052|38.009543929002|38.009543929002|38.009543929002|38.009543929002|38.009543929002||38.009543929002|38.009543929002|38.009543929002|38.009543929002|36.137826638642|34.547341147119|34.547341147119|34.547341147119|34.547341147119|34.547341147119|34.547341147119|34.547341147119|34.547341147119|34.547341147119|34.547341147119|34.547341147119|34.547341147119|34.547341147119|34.547341147119|34.547341147119|34.547341147119|34.547341147119|34.547341147119|34.547341147119|34.547341147119|34.547341147119|34.547341147119|34.547341147119|34.547341147119|34.547341147119|33.959124612773|33.959124612773|33.959124612773|33.959124612773|33.630805174471||33.542282492983|-36.591220771637|-36.591220771637|-36.591220771637|-36.591220771637|-36.591220771637|-36.591220771637|-36.591220771637|-36.591220771637|-36.591220771637|-36.591220771637|-36.591220771637|-36.591220771637|-36.591220771637|-36.591220771637|-36.591220771637|-36.591220771637|-36.591220771637|-37.18191031545|-37.227676805849|-38.207926468712|-38.420838785019|-38.650249566147|-38.650249566147|-38.650249566147|-38.650249566147|-39.211941495548|-39.366048140669|-39.423941607105|-39.528447180161|-39.528447180161
00671|1129317|/equities/beyond-meat-inc|R1000GROWTH/R1000VALUE|-7.4048680992572|-7.4048680992572|-7.4048680992572|-7.4167978732286|-7.5203310348919|-7.7914790950805|-8.0921988843316|-8.2974680410042|-8.2974680410042|-8.4424716139749|-8.4424716139749|-8.4424716139749|-8.4424716139749|-8.7726573309319|-8.778762481379|-8.778762481379|-8.778762481379|-8.778762481379|-9.02334729584||-9.4987192832976|-9.6268544156848|-10.018030255849|-10.018030255849|-10.07031638535|-10.07031638535|-10.07031638535|-10.07031638535|-10.446217933321||8.3844381658842|8.3844381658842|8.3844381658842|8.3844381658842||8.3844381658842|8.3844381658842|8.3844381658842|8.3844381658842|8.3844381658842|8.3844381658842|8.3844381658842|8.0235658448186|8.0235658448186|7.2428765371017|7.2428765371017|7.2428765371017|7.2428765371017|6.7306948447144|6.7306948447144|5.7888387865398|5.5714695809566|5.5714695809566|5.5714695809566|5.5714695809566|5.5714695809566||5.5714695809566|5.5714695809566|5.5714695809566|5.5714695809566|5.5714695809566|5.5714695809566|-7.2238048166432|-7.2238048166432|-7.2238048166432|-7.2238048166432|-7.2238048166432|-7.2238048166432|-7.2238048166432|-7.2238048166432|-7.2238048166432|-7.2238048166432|-7.2238048166432|-7.2238048166432|-7.2238048166432|-7.2238048166432|-7.5000609391705|-7.8567789123871|-8.0742430473277|-8.6836032894926|-9.2276148031902|-9.497564735796|-9.497564735796|-9.497564735796|-9.497564735796|-9.497564735796|-9.497564735796|-9.497564735796|-9.497564735796|-9.5628497498852|-9.711499202872|-9.9973994765289|-10.380677438843|-10.774086026204|-10.906993547935|-10.906993547935|-10.906993547935|-10.906993547935|-10.906993547935|-11.192770392651|-11.532522739033|-11.866015803496|-11.866015803496|-11.923906365677|-12.002101147223|-12.26734746833|-12.26734746833|-12.58594241561|-12.605996666369|-12.875085470872|-12.971761462641|-13.348623961819|-13.670137584886||-13.69072507948|-13.69072507948|-13.69072507948|-13.69072507948|-13.69072507948|-13.69072507948|-13.69072507948|-13.961916278141|-14.197685054427|-14.469094969041|-14.742882809381|-15.103247785282|-15.412180900256|-15.708067734683|-15.997852837205|-16.303447709216|-16.603169465607|-16.603169465607|-16.603169465607|13.972525033777|13.972525033777|13.972525033777|13.972525033777|13.972525033777|13.972525033777|13.972525033777|13.972525033777|13.972525033777|13.972525033777|13.972525033777|13.972525033777|13.972525033777|13.972525033777|13.972525033777|13.972525033777|13.972525033777|13.617855400316|13.39363892263|12.439454531071|11.791193723014|11.309103753093|10.765622206091|10.765622206091||10.521802658902|10.466730056297|10.466730056297|10.466730056297|10.466730056297|10.466730056297|10.466730056297|10.466730056297|10.466730056297|10.466730056297||10.466730056297|10.466730056297|10.466730056297|10.262455607003|9.4716171694532|9.4029223537169|9.4029223537169|-12.348922320994|-12.348922320994|-12.348922320994|-12.348922320994|-12.348922320994|-12.499802612367|-12.601525120275||-12.698832295294|-12.698832295294|-12.698832295294|-12.698832295294|-12.698832295294|-12.698832295294|-12.698832295294|-12.698832295294|-12.698832295294|-12.872755336608|-12.872755336608|-13.504728052181|-14.44247597805|-14.536639786995|-14.773072799751|-14.773072799751|-14.773072799751|-15.208052404512|-15.208052404512|-15.41888223607|-15.41888223607|-15.41888223607|-15.41888223607|-15.874068853134|-16.213965544959|-16.477184068119|-16.574648975173|-17.040092378535|-17.040092378535|-17.193036085674|-17.467849774504|-17.467849774504|-17.64203283008|-17.836707482319|-17.836707482319||-18.571896802033|-18.689607615128|-18.689607615128|-18.689607615128|-18.689607615128|-18.689607615128|-18.689607615128|-18.689607615128|-18.689607615128|-18.689607615128|-18.689607615128|-18.830119339245|-19.224577391166|-19.264268835407|-19.920477081251|15.562300861308|15.562300861308|15.562300861308|15.562300861308|15.562300861308|15.562300861308|15.562300861308|15.562300861308|15.562300861308|15.562300861308|15.562300861308|15.562300861308|15.562300861308|15.562300861308|15.562300861308|15.112453773408
00672|44334|/equities/twitter-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00673|15978|/equities/euronet-worldwide|R1000GROWTH/R1000VALUE|96.556338590809|96.556338590809|96.556338590809|96.556338590809|96.512144505767|96.512144505767|96.240578161112|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494||-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-102.89640425494|-104.43656072408|96.771300874706||96.771300874706|96.771300874706|96.46866606182|95.92101370964||95.24256862174|95.014407724921|94.069340170295|90.729768157967|89.048784654414|88.096914946013|87.740461864927|86.670512878077|86.319739142145|85.468045966587|84.335327325884|83.938374186692|83.728146289385|83.214439773016|83.214439773016|81.902257465931|81.902257465931|81.902257465931|81.268373706718|81.268373706718|81.259303016552||80.949228625705|80.035532586232|79.571701279895|77.767667947342|77.767667947342|77.767667947342|-83.220268552125|-83.220268552125|-83.220268552125|-83.220268552125|-83.220268552125|-83.220268552125|-83.220268552125|-83.220268552125|-83.220268552125|-83.220268552125|-83.483625960152|-84.793474594532|77.171321474392|77.171321474392|77.171321474392|77.171321474392|77.171321474392|77.171321474392|-79.753466122848|-79.753466122848|-79.753466122848|-79.753466122848|-79.753466122848|-80.269078912768|-80.269078912768|-80.269078912768|-80.269078912768|-81.196755822536|-81.368335547311|-81.697594764347|-82.200940373335|-83.361044198047|-83.573474079508|-83.573474079508|-83.573474079508|-84.644417186731|-84.921414033858|-84.921414033858|-84.921414033858|-86.410462953745|-86.996067049435|-87.671741488169|-87.797969589469|-87.797969589469|-87.797969589469|-87.797969589469|-88.215939161775|-88.459102018671|-89.240895098345|-89.240895098345|-89.240895098345||-89.240895098345|-89.240895098345|-89.240895098345|-89.240895098345|-89.240895098345|-89.240895098345|-89.240895098345|-89.240895098345|-89.240895098345|-89.240895098345|-89.240895098345|-90.76321879349|-91.518049110133|-91.518049110133|-92.101163507787|-92.839623373181|-94.520137064358|-95.147929766333|-95.37769953692|-96.930152644019|-96.930152644019|-96.930152644019|-97.807950908719|-99.647720688779|-101.58469302809|-102.92854592707|-107.18171667949|-113.63862286558|-119.38094267445|-119.38094267445|-119.38094267445|-119.38094267445|-119.38094267445|-119.38094267445|-119.38094267445|-119.38094267445|-119.38094267445|-119.38094267445|-119.38094267445|-119.38094267445|-119.38094267445|-119.38094267445|-119.38094267445||-119.38094267445|-119.38094267445|-119.38094267445|-119.38094267445|-119.38094267445|-119.38094267445|-119.38094267445|-119.38094267445|-119.38094267445|-119.38094267445||-119.38094267445|-119.38094267445|-119.38094267445|-119.38094267445|-119.78716123984|-119.97450961444|-119.97450961444|-119.97450961444|-119.97450961444|-119.97450961444|-119.97450961444|-119.97450961444|-119.97450961444|111.83058104047||111.83058104047|111.83058104047|111.83058104047|111.83058104047|111.83058104047|110.34730841859|106.97367485081|104.45325266559|104.20575349957|104.20575349957|104.06514256131|104.06514256131|104.06514256131|104.06514256131|104.06514256131|104.06514256131|104.06514256131|104.06514256131|104.06514256131|104.06514256131|104.06514256131|104.06514256131|104.06514256131|104.06514256131|104.06514256131|104.06514256131|104.06514256131|104.06514256131|104.06514256131|103.89626859308|103.89626859308|102.58669077872|102.58669077872|102.58669077872|102.58669077872||102.58669077872|102.58669077872|102.58669077872|102.58669077872|102.44132049347|101.21258549368|101.21258549368|100.86403944342|100.86403944342|100.86403944342|100.86403944342|100.86403944342|99.626431172083|-107.42565575193|-107.42565575193|-107.42565575193|-107.42565575193|-107.42565575193|-107.42565575193|-111.78573227536|-115.31287925623|-115.31287925623|-115.31287925623|-115.31287925623|-115.31287925623|-115.31287925623|-115.31287925623|-115.31287925623|-115.31287925623|-115.31287925623|-116.44902979425
00674|998043|/equities/alteryx-inc|R1000GROWTH|47.224947924951|47.131611289293|47.130955843694|47.042728164203|46.999698774028|46.981333988693|46.907869411604|46.851521678651|46.752245580582|46.727494835222|46.650271759391|46.645300929149|46.628114135619|46.56966888414|46.539033380992|46.450036437254|46.363374929672|46.215413443518|46.145460093764||46.088290493519|45.924766002795|45.771127951035|45.659032675833|45.537257350386|45.328341763219|45.120381983343|44.928201313618|44.759323050215||44.759323050215|44.53646842819|44.292742324996|43.975270140092||43.691967500492|43.449407910025|43.445169219283|43.445169219283|43.445169219283|43.445169219283|42.885098308222|40.961498094816|40.323331436867|39.283143769099|37.980666648893|37.476153564488|37.476153564488|37.388227038952|37.208030865559|36.420590266|35.781037505775|35.781037505775|34.959661305569|34.959661305569|34.959661305569||34.959661305569|34.959661305569|34.959661305569|33.643511892052|33.568222523584|33.568222523584|33.367471589925|32.305523437793|31.455580758315|31.447507280456|31.447507280456|30.77974149292|-35.217768400059|-35.217768400059|-35.217768400059|-35.432703534743|-35.432703534743|-35.432703534743|-35.489140182832|-35.489140182832|-36.654599991219|-36.972888671444|-37.080431526552|34.180125413083|34.180125413083|34.180125413083|34.180125413083|34.180125413083|34.180125413083|34.180125413083|34.180125413083|34.180125413083|34.180125413083|34.180125413083|34.180125413083|34.180125413083|34.180125413083|34.180125413083|34.180125413083|32.979987649628|32.979987649628|32.979987649628|32.727648758236|32.727648758236|32.212843390906|32.100870420099|31.958635649814|31.912593137041|31.271267091137|31.271267091137|31.271267091137|31.271267091137|30.843630219943|30.052365834456|29.952073793655|27.997808064626|-33.104839557247||-33.104839557247|-33.104839557247|-33.104839557247|-33.104839557247|-33.104839557247|-33.197110540156|-33.337528334803|-33.337528334803|-33.337528334803|-33.337528334803|-33.693920147361|-34.507132649357|-35.555872471418|-35.555872471418|-35.555872471418|-35.555872471418|-36.345968069065|-37.651694914722|-37.651694914722|-42.593329373359|-43.336477005216|-43.690391023658|-44.145346394907|-44.145346394907|-44.145346394907|-44.145346394907|-45.044274373993|-45.110658692705|-45.110658692705|-45.110658692705|-45.199065366704|-46.020628575174|-46.662195781238|-46.662195781238|-46.849106474461|-47.367341434229|40.476471594159|40.476471594159|40.476471594159|40.476471594159|40.476471594159|40.476471594159|40.476471594159||40.476471594159|40.349967827603|39.688092608418|39.688092608418|39.688092608418|39.688092608418|39.688092608418|39.688092608418|39.688092608418|39.688092608418||39.688092608418|38.788991922765|38.200824943547|37.210916748052|37.17244125333|37.17244125333|37.17244125333|37.17244125333|37.17244125333|37.17244125333|37.17244125333|36.784933683238|-41.676524324018|-41.676524324018||-41.676524324018|-41.676524324018|-41.676524324018|-41.676524324018|-41.676524324018|-41.676524324018|-41.676524324018|-41.676524324018|-41.676524324018|-41.842250155959|-42.026549550729|-42.721329980368|-42.721329980368|-42.721329980368|-43.285364050859|-43.608738046215|-43.949799767893|-43.949799767893|-45.081553609019|-47.852838682737|-51.008101330428|-56.435503174288|-56.435503174288|-56.435503174288|-57.248140754796|-57.248140754796|-57.316267056042|-58.474053800538|-58.474053800538|-58.474053800538|-58.474053800538|-58.474053800538|-58.793151476298|-58.793151476298|-59.172841345718||-59.172841345718|-61.36649056215|-61.842795086255|-61.842795086255|-61.842795086255|-61.842795086255|-61.842795086255|-61.842795086255|-62.453523530287|-62.672248087241|-63.236526773757|-63.236526773757|-63.236526773757|-63.236526773757|-63.307234457091|-63.307234457091|-63.307234457091|-64.802482051933|-64.87886833624|-66.593741570093|-70.76915736792|61.714454472671|61.714454472671|61.714454472671|60.362730464019|60.046752171731|60.046752171731|60.046752171731|60.046752171731|60.046752171731|60.046752171731
00675|16017|/equities/erie-indemnity-co|R1000GROWTH/R1000VALUE|333.54980434732|330.38312407949|328.15347323393|325.18136231019|325.18136231019|325.18136231019|325.18136231019|325.18136231019|325.18136231019|325.18136231019|323.19090645872|323.19090645872|323.19090645872|323.19090645872|323.19090645872|321.73188575866|321.73188575866|321.73188575866|321.73188575866||319.06470515068|318.1691084532|318.1691084532|318.1691084532|318.1691084532|318.1691084532|318.1691084532|317.38126104718|316.09806355773||315.88229019707|315.03808373948|311.83400397322|310.98505362785||310.98505362785|307.08160470624|307.08160470624|307.08160470624|303.09624813551|300.84033451806|300.84033451806|300.84033451806|297.81794336913|291.89327047796|284.67083357143|283.68537646717|281.53396440958|281.53396440958|281.05810532543|278.73503435953|-296.38555468502|-296.38555468502|-296.38555468502|-296.38555468502|-296.38555468502||-296.38555468502|-296.38555468502|-296.38555468502|-296.38555468502|-296.38555468502|-296.38555468502|-296.38555468502|-296.38555468502|-296.38555468502|-296.38555468502|-296.38555468502|-296.86155134544|-296.86155134544|-296.86155134544|-296.86155134544|-296.86155134544|-296.86155134544|-296.86155134544|-303.89643400361|-310.72270709332|-311.48357235129|-311.48357235129|296.94543666512|296.94543666512|296.94543666512|296.94543666512|296.94543666512|295.97048843867|293.23108809267|291.330659472|290.35859264151|290.35859264151|288.98842751997|287.95715138667|287.49008036536|287.49008036536|287.49008036536|287.49008036536|287.49008036536|287.49008036536|283.70809948093|282.46678344019|280.88938115487|280.88938115487|280.88938115487|280.88938115487|278.33653400617|275.38402086691|275.38402086691|275.38402086691|274.17114413001|272.25598316963|267.34880575564|267.34880575564|267.34880575564|267.34880575564|267.34880575564||267.34880575564|267.34880575564|267.34880575564|267.34880575564|267.34880575564|267.34880575564|267.34880575564|267.34880575564|267.34880575564|267.34880575564|267.34880575564|267.34880575564|267.34880575564|267.34880575564|267.34880575564|264.68978600399|263.29697359818|256.05776234487|252.36309820168|252.36309820168|249.72955328615|242.28617018231|231.43574268033|204.48137804324|204.47430829268|203.00561639182|-212.2558107483|-212.2558107483|-212.2558107483|-212.2558107483|-212.2558107483|-212.2558107483|-212.2558107483|-212.2558107483|-212.2558107483|-212.2558107483|-212.2558107483|-215.81429313152|-216.63344005444|-217.17881397515|-217.68187379075|-218.62208778806|-219.06675966523||-221.00999788554|-221.00999788554|-221.00999788554|-221.29277074902|-225.06251309886|-225.06251309886|-225.06251309886|-225.2144556418|-226.55218192107|-227.27450467222||-230.81525404814|-230.81525404814|-230.81525404814|-231.59754463398|-231.59754463398|-231.59754463398|-231.59754463398|-231.59754463398|-231.73684397446|-231.73684397446|-231.73684397446|-231.73684397446|-233.90858966262|214.42738136976||214.42738136976|214.42738136976|214.42738136976|214.42738136976|214.42738136976|214.42738136976|214.42738136976|214.42738136976|214.42738136976|214.20155212871|214.20155212871|214.17711474691|-233.26816028077|-233.26816028077|-233.26816028077|-233.26816028077|-233.26816028077|-233.26816028077|-233.26816028077|-233.26816028077|-233.26816028077|-236.91962266982|-238.62208203277|-240.74675950961|223.39619638782|223.39619638782|223.39619638782|223.39619638782|223.31771810696|-238.59836265608|-238.59836265608|-238.59836265608|-238.59836265608|-238.59836265608|-238.59836265608||-238.59836265608|-238.59836265608|-238.59836265608|-238.59836265608|-238.59836265608|-238.59836265608|-238.59836265608|-238.59836265608|-238.59836265608|-238.59836265608|-241.17984593759|-241.25578221193|-241.25578221193|-241.25578221193|-241.25578221193|-241.25578221193|-241.25578221193|-241.25578221193|-241.25578221193|-244.11142125517|-248.80824370285|-248.88232847994|-248.88232847994|-248.88232847994|-248.88232847994|-248.88232847994|-248.88232847994|-251.34674969587|-252.13249949253|-255.83111380247|-257.18563169992
00676|958830|/equities/zillow-group-inc|R1000GROWTH|51.204627546828|51.204627546828|51.204627546828|51.204627546828|51.204627546828|51.204627546828|51.204627546828|51.204627546828|51.204627546828|50.56236323732|-55.290698550723|-55.290698550723|-55.290698550723|-55.290698550723|-55.290698550723|-55.290698550723|-55.290698550723|-55.290698550723|-56.25883200277||-57.443156473296|-57.443156473296|-58.233563238037|-58.233563238037|-58.233563238037|-58.233563238037|-58.489513615384|53.020633068728|53.020633068728||53.020633068728|53.020633068728|53.020633068728|52.467346764326||52.258719974889|51.947466062322|50.772491565475|50.772491565475|48.931103299204|48.16789200366|47.277658807574|42.210177698994|40.349638929262|39.988721882725|39.988721882725|39.344691845471|38.699935485582|37.589094958548|37.210659276384|36.899552795811|36.899552795811|36.899552795811|35.343532638995|34.800314246778|-39.281222203924||-39.281222203924|-39.281222203924|-39.281222203924|-39.281222203924|-39.281222203924|-39.281222203924|-39.281222203924|-39.281222203924|-39.816357775478|-39.920856612546|-39.920856612546|-39.920856612546|-39.920856612546|-39.920856612546|-39.920856612546|-39.920856612546|-40.989258878761|-40.989258878761|-40.989258878761|-40.989258878761|-41.437509449912|-41.942356944321|-41.942356944321|-42.127618233626|-43.470688096091|-44.394653787663|-45.319615353534|-45.882293901387|-46.061384423512|-46.386849150692|-46.386849150692|-46.386849150692|-46.386849150692|-46.386849150692|-46.386849150692|-46.454143031476|-47.060882868632|-48.189099501289|-48.189099501289|-48.189099501289|-48.189099501289|-48.189099501289|-48.400665705642|-49.141850411054|-49.753168038921|-49.951502469828|-49.951502469828|-50.3116699365|-51.09241105751|-52.811570503489|-53.720945671567|-53.720945671567|-53.720945671567|-53.720945671567|-53.720945671567|-53.720945671567|-53.720945671567||-53.720945671567|-53.720945671567|-53.720945671567|-53.720945671567|-53.720945671567|-53.720945671567|-53.720945671567|-54.027523568835|-54.027523568835|-54.44891564445|-54.485574479415|-55.826637633988|49.512012898092|49.512012898092|49.512012898092|49.323961141021|49.323961141021|49.323961141021|48.974502250235|48.974502250235|48.974502250235|48.974502250235|48.974502250235|48.974502250235|48.974502250235|48.791057700147|48.791057700147|48.791057700147|48.791057700147|48.791057700147|48.791057700147|48.791057700147|48.791057700147|47.970062805801|47.448503563146|47.448503563146|47.448503563146|47.022224926662|45.436173625661|45.436173625661|45.436173625661|45.436173625661|45.436173625661||45.436173625661|45.436173625661|45.436173625661|45.436173625661|43.895958366077|42.898779903891|42.898779903891|42.898779903891|42.898779903891|42.898779903891||42.898779903891|42.898779903891|42.898779903891|42.898779903891|42.898779903891|42.898779903891|42.898779903891|42.898779903891|42.898779903891|42.898779903891|42.898779903891|42.898779903891|42.898779903891|42.898779903891||42.898779903891|42.898779903891|42.898779903891|42.898779903891|42.898779903891|42.898779903891|42.898779903891|42.898779903891|42.898779903891|42.898779903891|42.898779903891|42.898779903891|42.898779903891|42.898779903891|42.898779903891|42.529198579261|39.699666902168|-45.578001834247|-45.578001834247|-45.578001834247|-45.578001834247|-45.578001834247|-45.678335880012|41.288975640688|41.288975640688|41.288975640688|41.288975640688|41.288975640688|41.288975640688|41.288975640688|41.288975640688|41.288975640688|40.423860254722|39.666792011743|39.43060165035||39.267162524614|39.267162524614|39.267162524614|39.041570251687|38.464519255143|-43.139190298595|-43.139190298595|-43.139190298595|-43.139190298595|-43.139190298595|-43.139190298595|-43.139190298595|-43.139190298595|-43.139190298595|-43.139190298595|-43.139190298595|-43.139190298595|-43.139190298595|-43.139190298595|-43.139190298595|-45.074478156343|-45.610531920609|-46.100010298148|-46.100010298148|-46.100010298148|-46.100010298148|-46.571017054397|-46.571017054397|-46.571017054397|-46.571017054397|40.533201085425
00677|100239|/equities/ultragenyx|R1000GROWTH/R1000VALUE|42.745389727835|42.745389727835|42.745389727835|42.745389727835|42.745389727835|42.745389727835|42.745389727835|42.745389727835|42.745389727835|42.745389727835|42.745389727835|42.745389727835|42.745389727835|42.745389727835|42.745389727835|42.745389727835|42.745389727835|42.745389727835|42.745389727835||42.745389727835|42.745389727835|42.745389727835|42.745389727835|42.745389727835|42.745389727835|42.745389727835|42.745389727835|42.745389727835||42.745389727835|42.745389727835|42.204042836565|42.0044918287||40.944550680319|40.944550680319|40.944550680319|40.944550680319|40.525488929003|40.525488929003|39.615541542072|38.228379448806|36.350408455221|36.350408455221|36.350408455221|36.350408455221|36.350408455221|36.214344974456|35.248438724873|34.376319126948|34.252431545562|34.252431545562|34.229316776764|34.229316776764|34.229316776764||34.229316776764|34.229316776764|34.229316776764|34.229316776764|33.163687248772|33.113946406649|32.438430701462|32.438430701462|32.438430701462|32.438430701462|32.438430701462|32.438430701462|32.438430701462|32.244922331933|-37.950101803075|-37.950101803075|-37.950101803075|-37.950101803075|-37.950101803075|-37.950101803075|-37.950101803075|-37.950101803075|-37.950101803075|-37.950101803075|-37.950101803075|-37.950101803075|-37.950101803075|-37.950101803075|-37.950101803075|-39.218700058797|-39.218700058797|-39.218700058797|-39.218700058797|-39.218700058797|-39.218700058797|-39.218700058797|-39.546326193224|-39.546326193224|-40.225363343966|-40.50994945964|-40.50994945964|-40.50994945964|-40.50994945964|-40.50994945964|-40.50994945964|-40.50994945964|-41.015499925181|-41.738887415511|36.749235813818|36.749235813818|36.749235813818|36.749235813818|36.749235813818|36.749235813818|35.369151955404|-39.698992372674|-39.698992372674||-39.698992372674|-39.698992372674|-39.698992372674|-39.698992372674|-39.698992372674|-39.698992372674|-39.698992372674|-39.698992372674|-39.698992372674|-39.698992372674|-39.698992372674|-40.904991601488|-40.927203170006|-40.927203170006|-40.927203170006|-40.927203170006|-41.040564715215|-41.040564715215|-41.040564715215|-42.294515383849|-44.153074013535|-45.619280607627|-45.619280607627|-45.619280607627|-45.619280607627|-45.619280607627|-45.619280607627|-45.619280607627|-45.766147594901|-46.664605861739|-47.234007894811|-47.257231884331|-48.064080016134|-48.064080016134|-48.064080016134|-48.064080016134|-48.064080016134|-48.064080016134|-48.326755488711|-49.321394775529|-50.060994305234|-50.511661280108|-51.220179386616||-51.697977935474|-52.185528131768|46.255923532829|46.255923532829|46.255923532829|46.255923532829|46.255923532829|46.255923532829|46.22247608596|46.22247608596||46.22247608596|46.22247608596|46.22247608596|46.22247608596|46.22247608596|46.22247608596|46.22247608596|46.22247608596|46.22247608596|44.990251630478|44.700155624406|44.700155624406|44.700155624406|44.700155624406||44.700155624406|44.700155624406|44.700155624406|44.700155624406|43.696840057391|43.696210183058|43.310234375965|41.850581348379|41.850581348379|41.850581348379|41.850581348379|41.850581348379|41.850581348379|40.324112960389|40.324112960389|38.629013561199|38.198004976454|38.198004976454|38.198004976454|38.198004976454|37.955302810906|37.955302810906|37.955302810906|37.955302810906|37.955302810906|37.313115014234|-42.171256476752|-42.171256476752|-42.171256476752|-42.171256476752|-42.171256476752|-42.171256476752|-42.171256476752|-42.171256476752|-42.171256476752||-42.171256476752|-42.171256476752|-42.171256476752|-42.171256476752|-42.171256476752|-42.171256476752|-42.171256476752|-42.171256476752|-42.171256476752|-42.171256476752|-42.856951640836|-43.493833884919|-44.298704104649|-44.354116392386|-45.027524891805|-45.027524891805|-45.027524891805|-45.027524891805|-45.027524891805|-45.027524891805|-47.463917351775|-48.133796269157|-48.761349456534|-48.761349456534|-48.761349456534|-48.761349456534|-48.761349456534|-48.761349456534|-48.761349456534|-48.761349456534|-48.761349456534
00678|1163256|/equities/ncino|R1000GROWTH|-34.132965760182|-34.132965760182|-34.132965760182|-34.132965760182|-34.216351620301|-34.609279120349|-34.713642398939|-35.26543017864|-35.26543017864|-35.26543017864|-35.26543017864|-35.720705480507|31.736392383073|31.736392383073|31.736392383073|31.736392383073|31.736392383073|31.736392383073|31.736392383073||31.736392383073|31.639251331603|31.639251331603|31.451706753015|31.451706753015|31.451706753015|31.451706753015|31.451706753015|31.451706753015||31.451706753015|31.361195522149|30.861084785284|30.67731925097||30.236463876199|29.639960549089|29.114401576489|29.038500412272|28.404723494104|28.088582295899|28.074536291233|-30.789380139819|-30.789380139819|-30.789380139819|-30.789380139819|-30.789380139819|-30.789380139819|-30.789380139819|-30.789380139819|-30.789380139819|-30.789380139819|-30.789380139819|-30.789380139819|-30.789380139819|-30.789380139819||-30.789380139819|-30.789380139819|-30.789380139819|-30.789380139819|-30.789380139819|-30.789380139819|-30.789380139819|-30.789380139819|-30.789380139819|-30.789380139819|-30.789380139819|-30.789380139819|-30.789380139819|-30.789380139819|-30.789380139819|-30.789380139819|-30.789380139819|-30.789380139819|-30.789380139819|-30.789380139819|-30.789380139819|-30.789380139819|-30.789380139819|-31.246533573458|-31.792793988205|-31.792793988205|-31.792793988205|-31.792793988205|-31.792793988205|-32.493381446177|-32.866257395539|-33.080491999897|-33.080491999897|-33.080491999897|-33.080491999897|-33.080491999897|-33.080491999897|-33.080491999897|-33.080491999897|-33.080491999897|-33.080491999897|-33.553374694218|30.250978210765|30.250978210765|30.250978210765|30.250978210765|30.250978210765|30.091714412879|30.091714412879|30.091714412879|30.091714412879|30.091714412879|30.091714412879|30.091714412879|30.091714412879|30.091714412879|30.091714412879||30.091714412879|30.014684817207|27.435870644133|-31.471702827004|-31.471702827004|-31.666890847448|-31.719714619627|-31.719714619627|-31.719714619627|-31.719714619627|-31.719714619627|-31.719714619627|-31.719714619627|-31.846071430831|-32.061073723534|-32.257726818432|-32.707474026536|29.431062107185|29.431062107185|29.431062107185|29.431062107185|29.431062107185|29.431062107185|29.431062107185|29.431062107185|28.824118030311|28.824118030311|28.824118030311|28.824118030311|28.046216670707|28.046216670707|28.046216670707|28.046216670707|28.046216670707|28.046216670707|28.046216670707|28.046216670707|27.1674615984|26.871069286139|26.361187349725|26.095752447472|26.095752447472|26.095752447472||26.095752447472|26.095752447472|25.423059588921|25.076176146944|24.843714019585|24.843714019585|24.843714019585|24.843714019585|24.843714019585|24.843714019585||22.988016204623|-28.082663006514|-28.082663006514|-28.157891808541|-28.157891808541|-28.157891808541|-28.157891808541|-28.157891808541|-28.157891808541|-28.157891808541|24.590873752367|24.590873752367|24.590873752367|24.590873752367||24.368193134479|24.315365386016|24.315365386016|24.315365386016|23.017072227273|22.659246474144|21.83277430097|-25.630820068656|-25.630820068656|-25.630820068656|-25.630820068656|-25.64214961298|-25.64214961298|-25.64214961298|-25.682010296872|-25.682010296872|-25.682010296872|-26.151678539968|-26.47242034989|22.9172987954|22.9172987954|22.9172987954|22.9172987954|22.9172987954|22.9172987954|22.9172987954|-25.581770769622|-25.581770769622|-25.581770769622|-25.581770769622|-25.581770769622|-25.581770769622|-25.581770769622|-25.581770769622|-25.581770769622||-25.581770769622|-25.581770769622|-25.581770769622|-25.581770769622|-25.581770769622|-25.581770769622|-25.581770769622|-25.581770769622|-25.581770769622|-25.581770769622|-25.581770769622|-25.581770769622|-25.581770769622|-25.581770769622|-25.581770769622|-25.581770769622|-25.581770769622|-25.581770769622|-25.581770769622|-27.365856876932|-29.226507653752|-29.544452656153|-29.960838778033|-29.960838778033|-29.960838778033|-29.960838778033|-30.668432323154|26.811165630971|26.811165630971|26.811165630971|26.811165630971
00679|32543|/equities/the-wendys-co|R1000GROWTH|-19.987727261381|-19.987727261381|-19.987727261381|-19.987727261381|-19.987727261381|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359||-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.02006743359|-20.111186800262|19.043369679774|19.043369679774||19.043369679774|19.043369679774|19.043369679774|19.043369679774||19.043369679774|19.043369679774|19.043369679774|19.043369679774|19.043369679774|19.043369679774|19.043369679774|18.443188884882|18.389569576182|18.389569576182|18.389569576182|18.389569576182|18.389569576182|18.389569576182|18.389569576182|-19.796148337948|-19.796148337948|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243||-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-19.863335053243|-20.08592639159|-20.390335673132|-20.390335673132|-20.390335673132|-20.390335673132|-20.586484505113|-20.602205993263|-20.811593330311|-20.811593330311|-20.811593330311|-20.811593330311|-20.811593330311|-20.811593330311|-20.811593330311|-20.811593330311|-20.811593330311|-20.811593330311|-20.811593330311|-20.811593330311|-20.811593330311|-20.811593330311|-20.811593330311|-20.811593330311|-20.811593330311|-20.919131690051|-21.014016119926|-21.014016119926|-21.014016119926||-21.014016119926|-21.134872719412|-21.305799244811|-21.305799244811|-21.345603155242|-21.345603155242|-21.345603155242|-21.384003293896|-21.60389247248|-21.721547607022|-21.871997519155|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636|-22.209864653636|-22.415682622116|-22.427448262307|-22.427448262307|-22.447651485274|-22.447651485274|-22.468502260656|-22.543662120584||-22.543662120584|-22.543662120584|-22.543662120584|-22.543662120584|-22.580533053261|-22.580533053261|-22.948092383126|-23.176652285816|-23.176652285816|-23.176652285816||-23.176652285816|-23.176652285816|-23.263273227325|-23.263273227325|-23.263273227325|-23.263273227325|-23.263273227325|-23.263273227325|-23.263273227325|-23.263273227325|-23.263273227325|-23.263273227325|-23.263273227325|22.195453873598||22.195453873598|22.195453873598|22.195453873598|22.195453873598|22.195453873598|22.195453873598|22.168022864754|22.168022864754|22.168022864754|22.120026528498|21.777252130664|21.758393219846|21.758393219846|21.758393219846|21.48654919613|21.370954833857|21.370954833857|21.370954833857|21.370954833857|21.370954833857|21.370954833857|21.370954833857|21.370954833857|21.370954833857|21.370954833857|21.370954833857|21.069950247729|20.791543832194|20.791543832194|20.689049180702|20.689049180702|20.689049180702|20.689049180702|20.689049180702|20.689049180702||20.689049180702|20.689049180702|20.689049180702|20.689049180702|-22.013436574812|-22.013436574812|-22.013436574812|-22.013436574812|-22.013436574812|-22.013436574812|-22.013436574812|-22.013436574812|-22.013436574812|-22.013436574812|-22.013436574812|-22.013436574812|-22.013436574812|-22.166464982057|-22.166464982057|-22.431072325204|-22.730912626555|-22.836847557813|-23.118720759054|-23.219558212487|-23.219558212487|-23.219558212487|-23.219558212487|-23.219558212487|-23.219558212487|-23.219558212487|-23.219558212487
00680|32336|/equities/babcock---wilcox|R1000GROWTH/R1000VALUE|80.558862623001|79.924849545984|79.762051728068|79.455772215438|79.455772215438|79.455772215438|79.455772215438|79.455772215438|79.455772215438|78.702803936615|78.540337181769|77.886410937734|77.886410937734|77.277390835492|76.544322302836|75.846639006578|75.846639006578|75.846639006578|75.608151905231||75.56516974998|-78.599830656909|-78.599830656909|-78.599830656909|-78.599830656909|-78.599830656909|-79.110406652967|-79.110406652967|-79.700810569648||-79.700810569648|-80.001456307177|-80.181066140868|-80.666174165073||-80.666174165073|-80.666174165073|-80.666174165073|76.294524798557|76.294524798557|76.294524798557|76.294524798557|76.294524798557|76.294524798557|76.294524798557|76.294524798557|76.294524798557|76.294524798557|76.294524798557|75.920027876082|75.197719579133|75.197719579133|75.197719579133|75.197719579133|75.197719579133|75.197719579133||74.19468689538|73.963267014832|73.318047728311|73.318047728311|73.318047728311|73.318047728311|73.318047728311|-78.072180487239|-78.072180487239|-78.072180487239|-78.072180487239|-78.072180487239|-78.072180487239|-78.072180487239|-78.072180487239|-78.072180487239|-78.072180487239|-78.072180487239|-78.848536095711|74.42639213166|74.42639213166|74.42639213166|74.42639213166|74.42639213166|74.42639213166|74.42639213166|74.42639213166|74.169879654617|73.153676838501|73.153676838501|73.153676838501|73.131250428738|72.570046151747|72.570046151747|72.570046151747|72.570046151747|72.570046151747|72.570046151747|72.570046151747|72.570046151747|72.570046151747|72.570046151747|72.570046151747|72.570046151747|72.570046151747|72.570046151747|72.570046151747|72.570046151747|-74.975313333688|-74.975313333688|-74.975313333688|-74.975313333688|-74.975313333688|-74.975313333688|-74.975313333688|-74.975313333688|-74.975313333688||-74.975313333688|-74.975313333688|-74.975313333688|-74.975313333688|-74.975313333688|-74.975313333688|-74.975313333688|-74.975313333688|-74.975313333688|-74.975313333688|-74.975313333688|-75.719464783335|71.172295289987|71.172295289987|71.172295289987|71.172295289987|71.172295289987|71.172295289987|71.172295289987|71.172295289987|70.788105335228|68.057738768897|68.057738768897|68.057738768897|68.057738768897|68.057738768897|68.057738768897|68.057738768897|68.057738768897|68.057738768897|68.057738768897|68.057738768897|68.057738768897|68.057738768897|68.057738768897|68.057738768897|68.057738768897|68.057738768897|68.041161816603|68.041161816603|67.754620544652|67.751662086781|67.751662086781||67.751662086781|67.751662086781|67.107400707996|66.272665876587|65.828515894369|65.75907043406|65.75907043406|65.75907043406|65.75907043406|65.75907043406||65.289519669708|64.246690302089|64.03354594994|63.453938672812|62.373820408484|61.593966069377|61.531225651817|61.531225651817|61.531225651817|61.531225651817|-64.04295776498|-64.04295776498|-64.04295776498|-64.84773178246||-65.603033491266|-66.811425787754|63.862826725685|63.862826725685|63.862826725685|63.862826725685|63.862826725685|63.862826725685|63.514357621831|63.514357621831|63.387853517348|63.387853517348|63.387853517348|62.202300576092|62.202300576092|62.202300576092|62.202300576092|62.202300576092|62.157347607173|62.157347607173|61.827051082759|61.50064640461|61.50064640461|61.50064640461|61.50064640461|61.50064640461|61.50064640461|61.50064640461|61.50064640461|61.17259216822|61.17259216822|60.868437242914|60.472427421598|60.278253190813|60.073116019064||60.073116019064|60.073116019064|60.073116019064|60.073116019064|60.070161398251|60.070161398251|60.070161398251|60.070161398251|60.070161398251|60.070161398251|60.070161398251|60.070161398251|60.070161398251|60.070161398251|60.070161398251|60.070161398251|60.070161398251|60.070161398251|60.070161398251|60.070161398251|60.070161398251|59.292869900345|59.292869900345|59.292869900345|59.292869900345|58.947077590756|58.056681894143|58.056681894143|57.849735974029|57.373452139593|57.373452139593
00681|1167329|/equities/maravai-lifesciences-holdings-inc|R1000GROWTH|-6.330260167076|-6.330260167076|-6.330260167076|-6.330260167076|-6.330260167076|-6.330260167076|-6.7536224894543|-6.8938860951552|5.8037705099648|5.8037705099648|5.8037705099648|5.8037705099648|5.8037705099648|5.8037705099648|5.8037705099648|5.8037705099648|5.8037705099648|5.8037705099648|5.8037705099648||5.8037705099648|5.8037705099648|5.8037705099648|5.8037705099648|5.8037705099648|5.8037705099648|5.8037705099648|5.8037705099648|5.8037705099648||5.7887288449803|5.7887288449803|5.7485876744102|5.6517132850721||5.6517132850721|5.6232924563173|5.5017137905495|5.4369044194108|5.2635828783342|5.2635828783342|5.2034254659358|-6.0405639064705|-6.0405639064705|-6.0405639064705|-6.0405639064705|-6.0894982611039|-6.0894982611039|-6.0894982611039|-6.0894982611039|-6.0894982611039|-6.0894982611039|-6.0894982611039|-6.0894982611039|-6.0894982611039|-6.0894982611039||-6.0894982611039|-6.0894982611039|-6.2244428037381|-6.2663213017599|-6.2663213017599|-6.2663213017599|-6.2663213017599|-6.2663213017599|-6.2663213017599|-6.2663213017599|-7.1103568875145|-7.3729730561281|-7.3729730561281|-7.3729730561281|-7.3729730561281|-7.3729730561281|-7.3729730561281|-7.3729730561281|-7.3729730561281|-7.5471921976964|-7.6177135900834|-7.9013483475953|-8.0339982720778|-8.3255536261053|-8.5097816722096|-8.8222573881349|-8.9297301907232|-9.186922565532|-9.5610251597036|-9.8315612134524|-10.13437899585|-10.379264760844|-10.379264760844|-10.724512987977|-10.724512987977|-10.724512987977|-10.724512987977|-10.724512987977|-10.724512987977|-10.724512987977|-10.724512987977|-10.724512987977|-10.799703365835|-11.132447991407|-11.337163856335|-11.478793385633|-11.594770858694|-11.632296401418|-11.632296401418|-11.632296401418|-11.632296401418|-11.632296401418|-11.632296401418|-11.632296401418|-11.632296401418|-11.632296401418|-11.632296401418||-11.88077363058|-11.959133584362|-11.959133584362|-12.051280622595|-12.051280622595|-12.051280622595|-12.169418503837|-12.169418503837|-12.169418503837|-12.169418503837|-12.169418503837|-12.28070894954|-12.28070894954|-12.28070894954|-12.28070894954|-12.688009969365|-12.823344168808|-12.88682772633|-12.88682772633|-12.88682772633|-12.88682772633|-12.88682772633|-12.88682772633|-12.88682772633|-12.96037332507|-12.96037332507|-13.228563273052|-13.228563273052|-13.62173669879|11.785903054503|11.785903054503|11.785903054503|11.785903054503|11.785903054503|11.785903054503|11.785903054503|11.785903054503|11.785903054503|11.785903054503|11.785903054503|11.785903054503|11.785903054503|11.785903054503||11.785903054503|11.785903054503|11.785903054503|11.785903054503|11.785903054503|11.785903054503|11.785903054503|11.785903054503|11.785903054503|11.785903054503||11.785903054503|11.785903054503|11.785903054503|11.785447630647|11.595861341743|11.595861341743|11.595861341743|11.595861341743|11.595861341743|11.595861341743|11.595861341743|11.595861341743|11.595861341743|11.595861341743||11.595861341743|11.595861341743|11.595861341743|11.595861341743|11.595861341743|11.595861341743|11.595861341743|11.595861341743|11.595861341743|11.595861341743|11.16262446751|-14.798785733661|-14.798785733661|-14.798785733661|-14.798785733661|-14.798785733661|-14.798785733661|-14.798785733661|-14.798785733661|-14.798785733661|-14.798785733661|-14.798785733661|-14.798785733661|-15.099929300878|-15.099929300878|-15.099929300878|-15.099929300878|-15.099929300878|-15.099929300878|-15.099929300878|-15.099929300878|-15.099929300878|-15.099929300878|-15.099929300878|-15.099929300878||-15.099929300878|-15.131588582566|-15.288987244026|-15.324364656796|-15.324364656796|-15.324364656796|-15.391962133059|-15.391962133059|-15.497114323551|-15.497114323551|-15.914571337098|-16.092579157478|13.801101169479|13.801101169479|13.801101169479|13.801101169479|13.801101169479|13.801101169479|13.801101169479|13.801101169479|13.801101169479|13.801101169479|13.801101169479|13.801101169479|13.801101169479|13.56299246434|13.56299246434|13.56299246434|13.56299246434|13.56299246434|13.56299246434
00682|39321|/equities/arch-capital-group|R1000GROWTH/R1000VALUE|80.053506447118|80.053506447118|80.053506447118|79.977230046901|79.624704544978|79.278552789641|77.984412452262|77.984412452262|76.710930331196|76.710930331196|76.710930331196|76.710930331196|76.710930331196|76.710930331196|76.710930331196|76.307056938769|74.560807188795|74.560807188795|74.037296463435||-77.844599691939|-77.844599691939|-77.844599691939|-77.844599691939|-77.844599691939|-77.844599691939|-77.844599691939|-77.844599691939|-77.844599691939||-77.844599691939|-77.844599691939|-77.844599691939|-78.418665320687||-79.020140903738|-79.020140903738|-79.501266127987|-79.987992373572|-79.987992373572|-79.987992373572|-82.200265557089|-84.371570361552|-84.371570361552|-84.371570361552|-84.371570361552|-85.085356567632|-86.536781362175|-87.124204904369|-87.739767161268|-88.619886057928|-88.619886057928|-88.908398144063|-89.622244044372|-89.622244044372|-89.622244044372||-89.622244044372|-89.622244044372|-89.622244044372|-89.622244044372|-89.678878541598|-90.202087980519|82.884005959556|82.884005959556|82.884005959556|82.884005959556|82.884005959556|82.884005959556|82.884005959556|82.884005959556|82.884005959556|82.884005959556|-86.951400865354|-86.951400865354|-86.951400865354|81.780295949591|81.780295949591|81.780295949591|81.780295949591|81.780295949591|81.780295949591|81.780295949591|81.780295949591|81.04199346504|79.488324631159|78.50258582268|78.067035920463|77.893465839155|77.893465839155|77.893465839155|77.893465839155|77.893465839155|77.893465839155|77.893465839155|77.893465839155|77.893465839155|77.715511128646|77.715511128646|77.635463043105|77.635463043105|77.635463043105|77.635463043105|76.81440194012|75.869479209861|-79.189051746377|-79.189051746377|-79.189051746377|-79.189051746377|-79.189051746377|-79.189051746377|-79.189051746377|-79.189051746377|-79.189051746377||-79.189051746377|-79.189051746377|-79.189051746377|-79.189051746377|-79.189051746377|-79.467245182469|-79.467245182469|-79.467245182469|-79.467245182469|-79.709622470777|-79.709622470777|-80.735692227593|-81.008308101389|-81.008308101389|-81.008308101389|-81.008308101389|-81.46068765584|-81.46068765584|-81.981286072973|-81.981286072973|-81.981286072973|-82.160319249104|-82.657580181703|-82.893423288779|-83.006577193424|-84.170641885515|77.920628034632|77.920628034632|77.449293374476|77.449293374476|77.431434471802|76.95270774916|76.243491656437|76.243491656437|74.689436496247|72.936595666131|72.353998541524|72.274995565072|71.171112642968|70.657342498263|70.466826396635|70.466826396635|70.466826396635||70.466826396635|70.466826396635|-73.951492336233|-73.951492336233|-73.951492336233|-73.951492336233|-73.951492336233|-73.951492336233|-73.951492336233|-73.951492336233||-73.951492336233|-73.951492336233|-74.396100391768|-74.555820235174|-74.555820235174|-74.555820235174|-74.555820235174|-74.555820235174|-74.555820235174|-74.555820235174|-74.555820235174|-74.555820235174|-75.960264586256|-76.823479121312||-77.162550230142|-77.724942372312|-77.724942372312|-78.413671752212|-78.413671752212|-78.413671752212|-78.413671752212|-78.413671752212|73.150675613697|73.150675613697|73.150675613697|72.488523729439|72.103362886768|71.435403021023|71.246651092338|71.246651092338|71.246651092338|71.246651092338|71.246651092338|71.246651092338|69.948226521597|68.715950228203|68.715950228203|68.715950228203|68.535498541184|68.294659647907|68.294659647907|68.140179353252|67.604091968023|66.086426180923|66.086426180923|65.660786542986|65.463375632072|-69.622967146442|-69.622967146442||-69.622967146442|-69.622967146442|-69.622967146442|-69.622967146442|-69.622967146442|-69.622967146442|-69.622967146442|-69.622967146442|-69.622967146442|-69.622967146442|-69.622967146442|-69.622967146442|-69.622967146442|-69.622967146442|-69.622967146442|-69.622967146442|-69.622967146442|-69.7430133567|-69.7430133567|-71.658074668795|68.252237311652|68.252237311652|68.252237311652|68.252237311652|67.67525947497|67.060289254958|66.846436252389|66.484924676455|65.752418494266|65.089630100508|64.588202553082
00683|27527|/equities/zynga-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00684|20932|/equities/healthsouth-corp|R1000GROWTH/R1000VALUE|69.638840517692|69.638840517692|68.793290492884|68.610502297812|68.610502297812|68.610502297812|68.487936437774|68.487936437774|68.487936437774|67.863314214372|67.863314214372|67.253182364025|67.253182364025|67.253182364025|67.253182364025|66.569540919315|66.569540919315|66.569540919315|66.059986843311||66.059986843311|65.443322037816|65.433967218531|64.723297129884|64.69912393685|64.69912393685|64.69912393685|64.69912393685|64.69912393685||64.69912393685|64.69912393685|64.69912393685|64.434539234387||64.434539234387|64.434539234387|64.434539234387|64.434539234387|64.434539234387|64.434539234387|64.434539234387|63.417002982972|63.417002982972|63.417002982972|63.417002982972|63.417002982972|63.417002982972|63.417002982972|63.417002982972|62.877581450054|62.877581450054|62.877581450054|62.877581450054|62.877581450054|62.877581450054||62.545367820074|-65.622405400906|-65.622405400906|-65.622405400906|-65.622405400906|-65.622405400906|-65.622405400906|-65.622405400906|-65.622405400906|-65.622405400906|-65.622405400906|-65.622405400906|-65.622405400906|-65.622405400906|-65.622405400906|-65.622405400906|-65.622405400906|-65.622405400906|-65.622405400906|-66.018229766062|-66.291640593892|-66.291640593892|-66.935155579653|-67.240035294739|-67.240035294739|-67.240035294739|-67.240035294739|-67.240035294739|-67.240035294739|-67.240035294739|-68.489479964803|-68.616149035293|-68.616149035293|-69.144609123687|-69.53170877207|-69.53170877207|-70.070229273248|-70.366367690219|-71.193596641118|-71.193596641118|-71.193596641118|-71.193596641118|-71.193596641118|-71.193596641118|-71.193596641118|-71.193596641118|-71.193596641118|-71.193596641118|-71.193596641118|67.994031685787|67.994031685787|67.994031685787|67.994031685787|67.994031685787|67.994031685787|67.994031685787|67.994031685787||67.994031685787|67.994031685787|67.72253520643|67.603133680828|67.603133680828|67.603133680828|67.603133680828|67.603133680828|67.603133680828|67.603133680828|67.603133680828|67.603133680828|67.603133680828|67.603133680828|67.464456242993|67.221373255637|67.221373255637|67.221373255637|67.221373255637|66.919040589159|66.919040589159|65.966991323703|65.828323252193|-68.736111340824|-68.736111340824|-68.736111340824|-68.736111340824|65.867772647066|65.867772647066|65.867772647066|65.867772647066|65.867772647066|64.901967335987|64.831910982449|64.50831572009|64.50831572009|64.50831572009|64.50831572009|64.50831572009|64.50831572009|64.50831572009|64.50831572009|64.50831572009||64.50831572009|64.50831572009|64.138301070011|63.352182581995|62.463647660696|62.463647660696|62.463647660696|62.261834260583|61.93452000667|61.93452000667||61.93452000667|61.915949657245|61.915949657245|60.943277600389|60.33142095471|60.170743792858|60.131938556396|60.077710685424|59.605789353773|-63.016506942761|-63.016506942761|-63.016506942761|-63.016506942761|-63.016506942761||-63.016506942761|-63.016506942761|-63.642229487115|-63.933332125041|-63.933332125041|-63.933332125041|-63.933332125041|-63.933332125041|-64.109812488924|60.593195957463|60.593195957463|60.593195957463|60.593195957463|60.593195957463|60.593195957463|60.593195957463|60.593195957463|60.593195957463|60.593195957463|60.593195957463|60.593195957463|60.593195957463|60.593195957463|60.593195957463|60.593195957463|59.671329545225|58.969896868969|58.969896868969|58.805255720229|58.805255720229|58.805255720229|58.805255720229|58.52781352537|58.52781352537|57.559793891036||57.529772270083|57.136412819624|56.772680503792|-55.614105579237|-55.614105579237|-55.614105579237|-55.614105579237|-55.614105579237|-55.614105579237|-55.614105579237|-55.614105579237|-55.614105579237|-55.614105579237|-55.614105579237|-55.614105579237|-55.614105579237|-55.614105579237|-56.847338328736|-56.918710534194|-57.279676667429|-58.037974507253|-58.365585747375|-58.365585747375|-59.477317217338|-59.585630606003|-60.016865622542|-60.709851039274|-62.570945277063|57.954158768255|57.954158768255|57.954158768255
00685|1163385|/equities/flying-eagle-acquisition-corp|R1000GROWTH|5.2298739473325|4.8670823883461|4.7912025530523|4.5685582778394|-5.9122684618217|-5.9122684618217|-5.9122684618217|-5.9122684618217|-5.9122684618217|-5.9122684618217|-5.9122684618217|-5.9122684618217|-5.9122684618217|-5.9122684618217|-5.9122684618217|-5.9122684618217|-5.9122684618217|-5.974186965755|-6.098035729518||-6.3305625186909|5.2639053192203|5.2639053192203|5.2639053192203|5.2639053192203|5.2639053192203|5.2639053192203|5.2639053192203|5.2639053192203||5.2639053192203|5.2639053192203|5.2402691920114|5.2402691920114||5.2402691920114|5.2402691920114|5.2402691920114|5.2402691920114|5.2402691920114|5.2402691920114|5.2402691920114|5.2287043815514|5.2287043815514|5.2287043815514|5.2287043815514|5.2287043815514|5.2287043815514|5.2287043815514|5.2287043815514|5.2287043815514|5.2287043815514|5.2287043815514|5.2043512168809|5.2043512168809|5.1418459750198||4.9899846289977|4.7897720975767|4.7897720975767|4.7897720975767|4.7897720975767|4.7897720975767|4.7897720975767|4.7897720975767|4.7897720975767|4.7897720975767|4.7897720975767|4.7897720975767|4.7897720975767|4.7897720975767|4.1722023932019|4.1036075148241|4.1036075148241|-5.1081419172455|-5.1081419172455|-5.1081419172455|-5.1081419172455|-5.1081419172455|-5.1081419172455|-5.1081419172455|-5.1081419172455|-5.1081419172455|-5.1081419172455|-5.1081419172455|-5.1081419172455|-5.1829844487695|-5.1829844487695|-5.1829844487695|-5.1829844487695|-5.1829844487695|-5.1829844487695|-5.4222550141577|-5.8055389708683|-6.1078211274859|-6.3016084804271|-6.3016084804271|-6.3016084804271|-6.3016084804271|-6.3016084804271|-6.3016084804271|-6.5101206715609|-6.9929116760917|-7.1415684526969|-7.4656318631226|-7.7637576225129|-7.9625082416365|-8.1298593595105|-8.507799342217|-8.6314437156937|-8.6370150784675|-8.8990389483973|-9.3950434413005|-9.72752248849||-9.72752248849|-9.72752248849|-9.72752248849|-9.72752248849|-9.72752248849|-9.72752248849|-9.72752248849|-9.72752248849|-9.72752248849|-9.72752248849|-9.72752248849|-10.165614123759|-10.616437695222|-10.998541856029|-11.310046487626|-11.763174275089|9.4368675819412|9.4368675819412|9.4368675819412|9.4368675819412|9.4368675819412|9.4368675819412|9.4368675819412|9.4368675819412|9.4368675819412|9.3839901712447|9.3839901712447|9.3839901712447|9.3839901712447|9.3839901712447|9.3839901712447|9.3839901712447|9.3839901712447|9.2245421527389|9.2245421527389|9.2245421527389|9.2245421527389|8.511535180781|7.9682836678003|-12.041270731248|-12.041270731248|-12.041270731248|-12.166540603152||-12.166540603152|-12.166540603152|-12.166540603152|-12.166540603152|-12.166540603152|-12.792822710133|-13.948914068117|10.456505656277|10.456505656277|10.456505656277||10.456505656277|10.456505656277|10.456505656277|10.382894966375|9.4821052787168|-11.879620212019|-11.879620212019|-11.879620212019|-11.879620212019|-11.879620212019|-11.879620212019|-11.903800109691|-12.030333364084|-12.464148243351||-12.759831225522|-12.887368082611|-13.06063114229|-13.481101221907|-13.481101221907|-13.481101221907|-13.481101221907|-13.481101221907|-13.481101221907|-13.481101221907|-13.481101221907|-14.119889889677|-14.287766256288|10.766193357075|10.766193357075|10.766193357075|10.766193357075|10.766193357075|10.766193357075|10.766193357075|10.766193357075|10.766193357075|10.766193357075|10.766193357075|10.766193357075|10.766193357075|10.766193357075|10.766193357075|10.766193357075|10.766193357075|10.766193357075|10.701992899141|10.134058469881|10.134058469881|10.134058469881||9.2096931867047|-13.060772965439|-13.060772965439|-13.060772965439|-13.060772965439|-13.060772965439|-13.060772965439|-13.071303339014|-13.32800295089|-13.428612169508|-13.428612169508|-13.428612169508|-13.428612169508|-13.428612169508|-13.428612169508|-13.704731422299|-13.704731422299|-14.232939750611|-14.232939750611|-14.566044364438|-15.071382613166|-15.270869408696|-16.022965707877|-16.21213280292|-16.21213280292|-16.21213280292|-16.21213280292|-16.854925437456|-16.951806434531|-17.286118119447|-18.297575837471
00686|21070|/equities/heico-corp-a|R1000GROWTH/R1000VALUE|141.1121391408|141.1121391408|141.1121391408|138.9386376399|137.06958442465|136.4734308006|136.20907320561|136.20907320561|136.20907320561|136.18119000927|136.15020528916|134.5413429062|-142.69234554185|-142.69234554185|-142.69234554185|-142.69234554185|-142.69234554185|-142.69234554185|-142.69234554185||-142.69234554185|-142.69234554185|-142.69234554185|-142.69234554185|-143.51204270139|-145.60310839299|-147.24511653718|-147.96485574308|-150.02872782353||-150.56802548969|-151.1785807036|-151.76076833958|-151.76076833958||-151.76076833958|-151.76076833958|-152.45695943031|140.2462651821|140.2462651821|140.2462651821|140.2462651821|140.2462651821|139.9186263186|137.19514371094|135.32960236003|135.13485970846|135.13485970846|135.13485970846|135.13485970846|133.71090426845|133.71090426845|133.71090426845|133.71090426845|133.71090426845|133.66322618505||132.63966270046|131.01267260775|131.01267260775|130.64629977792|130.54340008857|130.54340008857|129.08293691346|126.41548840944|125.477209276|-132.25633528663|-132.25633528663|-132.25633528663|-132.25633528663|-132.25633528663|-132.25633528663|-132.25633528663|-132.25633528663|-132.25633528663|-132.25633528663|-132.25633528663|-132.25633528663|-132.25633528663|-132.25633528663|-133.78204030939|-135.79074213182|127.71400388735|127.71400388735|127.71400388735|127.71400388735|127.71400388735|127.71400388735|126.22284459027|-133.22978297872|-133.22978297872|-133.22978297872|-133.22978297872|-133.22978297872|-133.22978297872|-133.22978297872|-133.22978297872|-133.22978297872|-133.22978297872|-133.63920054615|-135.51466661228|-137.34518587074|-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702||-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702|-137.41542069702|-139.29102682834|-141.20836188799|-141.83793987175|136.09283844864|136.09283844864|136.09283844864|136.09283844864|136.09283844864|136.09283844864|136.033147926|136.033147926|136.033147926|136.033147926|136.033147926|136.033147926|136.033147926|136.033147926|134.78110659523|134.78110659523|134.55623629804|133.43475566098|133.43475566098|133.43475566098|133.43475566098|133.43475566098|133.43475566098|133.43475566098|133.43475566098|133.43475566098|133.43475566098|133.43475566098|133.43475566098||133.43475566098|133.43475566098|132.50305594547|131.79034295726|130.72538360676|130.31010380597|130.31010380597|129.50928180318|127.52559479189|125.29517515736||-133.72656296276|-133.72656296276|-133.72656296276|-133.72656296276|-133.72656296276|-133.72656296276|-133.72656296276|-133.72656296276|-133.72656296276|-133.72656296276|-133.72656296276|-133.72656296276|-135.71840125745|-137.66711162666||-138.850676686|-140.04853434743|-140.72725545236|-147.27632078935|132.90085247038|131.98872235614|131.70858015836|131.53147988651|130.90887138947|130.23733950367|-138.59009114276|-138.59009114276|-138.59009114276|-138.59009114276|-138.59009114276|-138.59009114276|-138.59009114276|-138.59009114276|-138.59009114276|-138.59009114276|-138.59009114276|-138.59009114276|-138.59009114276|-139.22257866622|-139.22257866622|-139.22257866622|-139.22257866622|-139.22257866622|-139.22257866622|-139.22257866622|-139.22257866622|-139.22257866622|-139.22257866622|-139.22257866622|-139.22257866622||-139.22257866622|-139.47315961924|-139.47315961924|-139.47315961924|-139.47315961924|-139.47315961924|-139.47315961924|-139.47315961924|-139.47315961924|-139.47315961924|-139.47315961924|-139.47315961924|-139.47315961924|-139.47315961924|-139.47315961924|-139.47315961924|-139.47315961924|-139.5453747183|-139.5453747183|-142.34730242276|-142.34730242276|-142.34730242276|-142.34730242276|-142.34730242276|-142.34730242276|-142.34730242276|-142.34730242276|-142.44956782989|132.46058698908|132.15198142016|132.03229445312
00687|1164138|/equities/oak-street-health-inc|R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.752261039582|38.717513054573|38.693903148134|38.659894294164|38.628214856675|38.581905811684|38.537674658449|38.486859578724|38.440399031766|38.391554996844|38.332286169657|38.280872877581|38.238189865199|38.16465566009|38.082116416756|38.01846260899||37.956625036329|37.875137598349|37.762373693601|37.635972508474|37.482189717871|37.376880185452|35.117088018354|34.865098196595|34.762329956259|34.603315362136|34.603315362136|34.603315362136|34.603315362136|34.465906364829|34.407539136211|34.407539136211|34.407539136211|34.407539136211|34.407539136211|34.407539136211|34.407539136211|34.407539136211|34.369489836472|34.248878664196|34.086809787949|33.863121308442|33.769578392368|33.718421546466|33.65477994225|33.65477994225|33.576144888904
00688|1137571|/equities/adaptive-biotechnologies-corp|R1000GROWTH/R1000VALUE|-4.3267292854081|-4.3267292854081|-4.3267292854081|-4.3267292854081|-4.3267292854081|-4.4638659288365|-4.577906640578|-4.7457294819628|-4.9313662712083|-4.9487400523275|-5.0327669770023|-5.0355630561848|-5.0355630561848|-5.0355630561848|-5.0355630561848|-5.0355630561848|-5.0500699463972|-5.0906334655691|4.2080431896885||4.2080431896885|4.2080431896885|4.2080431896885|4.2080431896885|4.2080431896885|4.2080431896885|4.2080431896885|4.2080431896885|4.2080431896885||4.2080431896885|4.2080431896885|4.14420317691|4.14420317691||4.14420317691|4.14420317691|4.14420317691|4.14420317691|4.14420317691|4.14420317691|4.14420317691|3.6457441591267|3.6457441591267|3.6457441591267|3.6457441591267|3.6457441591267|3.6457441591267|3.6457441591267|3.6457441591267|3.4909312857855|-4.6561479251389|-4.6561479251389|-4.6561479251389|-4.6561479251389|-4.6561479251389||-4.6561479251389|-4.6561479251389|-4.6561479251389|-4.6561479251389|-4.6561479251389|-4.6561479251389|-4.6561479251389|-4.6561479251389|-4.6561479251389|4.0043188752874|4.0043188752874|4.0043188752874|4.0043188752874|4.0043188752874|-4.9667636813216|-4.9667636813216|-4.9667636813216|-4.9667636813216|-4.9667636813216|-4.9667636813216|-4.9667636813216|-4.9667636813216|-4.9667636813216|-4.9667636813216|-5.013904114729|-5.2170562426983|-5.2170562426983|-5.2170562426983|-5.3422847766279|-5.5836923806481|-5.5836923806481|-5.5836923806481|-5.5836923806481|-5.6910474530648|-5.7178304716162|-6.1061702094274|-6.1061702094274|-6.1061702094274|-6.1061702094274|-6.1061702094274|-6.1061702094274|-6.1061702094274|-6.1061702094274|-6.2012593993676|-6.2012593993676|-6.4486214065035|-6.4709684477338|-6.8866317124377|-7.0551629480908|-7.0551629480908|-7.0551629480908|-7.0551629480908|-7.0551629480908|-7.1029589901577|-7.1992260282856|-7.1992260282856|-7.1992260282856||-7.1992260282856|-7.1992260282856|-7.1992260282856|-7.1992260282856|-7.1992260282856|-7.1992260282856|-7.2034857859741|-7.2034857859741|-7.2034857859741|-7.2034857859741|-7.2034857859741|-7.2354284514465|-7.3284411465078|-7.3284411465078|-7.3284411465078|-7.5404899158907|-7.7219335016092|-7.8113149201959|-7.8959054986735|-8.0397061816078|-8.3558068265762|-8.5029101358258|7.1222797584302|7.1222797584302|7.1222797584302|6.7569502547649|6.7569502547649|6.7456425692846|6.7456425692846|6.7456425692846|6.57738068658|6.5584640012098|6.5584640012098|6.2445859749127|6.2445859749127|6.2445859749127|6.2445859749127|6.2445859749127|-7.1320634153415|-7.1320634153415|-7.1320634153415|-7.2825704710273|-7.6800782831276||-7.8173091049287|-8.0358697159587|-8.0358697159587|-8.0358697159587|-8.0358697159587|-8.2765217338998|-8.4880796842|-8.9909222316103|7.3349732786859|7.3349732786859||7.3349732786859|7.3349732786859|7.3349732786859|7.0758259992296|6.6080184514386|6.6080184514386|6.6080184514386|6.6080184514386|6.4998817769535|-7.5485041689688|-7.5485041689688|-7.5485041689688|-7.5485041689688|-7.5485041689688||-7.5485041689688|-7.5485041689688|-7.5485041689688|-7.5485041689688|-7.5485041689688|-7.5485041689688|-7.5485041689688|-7.5485041689688|-7.7150045580129|-7.9866717862266|-8.0580893135639|-8.0580893135639|-8.0580893135639|-8.0580893135639|-8.0580893135639|-8.0580893135639|-8.464587964015|-8.6015902760059|-8.6015902760059|-8.6654818649682|-8.6654818649682|-8.7414351696872|-8.9109168841996|-9.4531577775389|-9.6693049414215|-9.6693049414215|-9.6693049414215|-9.6693049414215|-9.6693049414215|-9.6693049414215|-9.6693049414215|-9.6693049414215|-9.6693049414215|-9.6693049414215|-9.6693049414215||-9.6693049414215|-9.6693049414215|-9.6693049414215|-9.6693049414215|-9.6693049414215|-9.6693049414215|-9.6693049414215|-9.6693049414215|-9.6693049414215|-9.6693049414215|-9.6693049414215|-9.760313559091|-9.760313559091|-9.760313559091|-9.760313559091|-9.760313559091|-9.760313559091|-9.760313559091|-9.760313559091|-9.760313559091|-9.9551043395211|-9.9551043395211|-9.9551043395211|-9.9551043395211|-9.9551043395211|-9.9551043395211|-9.991626779681|-10.14200865443|-10.14200865443|-10.17056546405|8.4588130779461
00689|48369|/equities/chegg-inc|R1000GROWTH/R1000VALUE|-9.9857699920365|-9.9857699920365|-10.082244507651|-10.610734058728|-10.610734058728|-10.936919850279|-10.936919850279|-10.936919850279|-10.936919850279|-10.936919850279|-10.936919850279|-10.936919850279|-10.936919850279|-10.936919850279|-10.936919850279|-10.936919850279|-11.757688542394|10.227872760901|10.227872760901||10.227872760901|10.227872760901|10.227872760901|10.227872760901|10.227872760901|10.227872760901|10.227872760901|10.227872760901|10.227872760901||10.227872760901|10.180414367395|10.013516241397|9.8372399079423||9.7418565879669|9.7418565879669|9.7418565879669|9.7418565879669|9.7418565879669|9.7418565879669|9.7418565879669|9.5247143448083|9.5247143448083|9.5247143448083|9.5247143448083|9.3396824930209|9.0540922056854|8.9261285835332|8.9261285835332|8.9261285835332|8.9261285835332|8.9261285835332|8.8202808573054|8.8202808573054|8.8202808573054||8.8202808573054|8.8202808573054|8.8202808573054|8.8202808573054|8.7014234545283|8.4493589933771|7.5959544773519|7.4481472204334|7.4481472204334|7.4481472204334|7.3407191910353|-8.8791715973271|-8.8791715973271|-8.8791715973271|-8.8791715973271|-8.8791715973271|-9.1199664031281|-9.1199664031281|-9.1199664031281|-9.1199664031281|-9.1199664031281|-9.1199664031281|-9.1199664031281|-9.1199664031281|-9.1199664031281|-9.1199664031281|-9.1199664031281|-9.1199664031281|-9.1199664031281|-9.1222407507529|-9.1222407507529|-9.1222407507529|-9.1222407507529|-9.2319344599634|-9.3546492876377|-9.4448877773645|-9.5484366374945|-9.7295372264775|-9.7295372264775|-9.7295372264775|-9.7295372264775|-9.8194853748649|-9.888317634195|-9.958408092492|-10.187781783202|-10.297124037322|-10.572549061838|-10.69449912714|-10.848610259946|-10.927705257095|-10.927705257095|-10.927705257095|-10.927705257095|-10.927705257095|-10.927705257095|-10.927705257095|-10.927705257095||-10.927705257095|-10.927705257095|-10.927705257095|-10.927705257095|-10.927705257095|-10.927705257095|-11.116616797621|-11.176945187423|-11.176945187423|-11.176945187423|-11.176945187423|-11.176945187423|-11.176945187423|9.7712766642743|9.7712766642743|9.7712766642743|9.7712766642743|9.7712766642743|9.7712766642743|9.3877489590564|9.3877489590564|9.164499493444|9.164499493444|9.164499493444|9.164499493444|9.005993587768|9.005993587768|9.005993587768|8.7452702334589|-9.8880782451273|-9.8880782451273|-9.8880782451273|-9.8880782451273|-9.8880782451273|-9.8880782451273|-9.8880782451273|-9.8880782451273|-9.8880782451273|-9.8880782451273|-9.8880782451273|-9.8880782451273|-9.8880782451273|-9.917812689372||-9.917812689372|-9.917812689372|-9.917812689372|-9.917812689372|-9.9375695743253|-10.15535503384|-10.335950120252|-10.656055220809|9.4053489145806|9.4053489145806||9.4053489145806|9.4053489145806|9.4053489145806|9.4053489145806|9.3014985121148|9.1016650770391|-10.485197983318|-10.485197983318|-10.485197983318|-10.485197983318|-10.485197983318|-10.485197983318|-10.612720076832|-10.799133531024||-10.941814678432|-11.15007243501|-11.274763233689|-11.274763233689|-11.274763233689|-11.353347918752|-11.503944287775|-11.503944287775|-11.90727147579|-12.255301947062|-12.54977935626|-12.553138614516|-13.150931332752|-13.291313142959|-13.315654340613|-13.315654340613|-13.315654340613|-13.315654340613|-13.315654340613|16.948583107272|16.948583107272|16.948583107272|16.948583107272|16.948583107272|16.948583107272|16.886955367537|16.886955367537|16.603744749467|16.603744749467|16.603744749467|16.386105065258|16.069839376776|-17.030595195247|-17.030595195247|-17.030595195247||-17.030595195247|-17.030595195247|-17.030595195247|-17.030595195247|-17.030595195247|-17.030595195247|-17.030595195247|-17.030595195247|-17.030595195247|-17.030595195247|-17.146461738429|-17.361901562833|-17.556805976334|-17.556805976334|-17.556805976334|-17.556805976334|-17.556805976334|-17.556805976334|-17.556805976334|-17.830747777557|-17.830747777557|-17.830747777557|-17.830747777557|-17.830747777557|-17.830747777557|-17.830747777557|-17.871108247544|-18.060676735536|-18.270568163654|-18.270568163654|-18.270568163654
00690|1173548|/equities/vimeo|R1000GROWTH/R1000VALUE|3.6558719947349|3.6558719947349|3.6558719947349|3.6558719947349|3.6558719947349|3.6558719947349|3.6558719947349|3.6558719947349|3.6159690038375|-3.9863526409016|-3.9863526409016|-3.9863526409016|-3.9863526409016|-3.9863526409016|-3.9863526409016|-3.9863526409016|-3.9863612878894|-3.9863612878894|-4.0242903617329||-4.0736300905185|-4.0736300905185|-4.0795890180753|-4.0984322592601|3.6964029213538|3.6964029213538|3.6964029213538|3.6964029213538|3.6964029213538||3.6964029213538|3.6964029213538|3.6964029213538|3.6964029213538||3.6964029213538|3.6964029213538|3.6964029213538|3.6964029213538|3.4593367202138|3.4418973372129|3.4418973372129|3.3822607168504|3.3822607168504|3.3822607168504|3.3822607168504|3.3483736765757|3.3483736765757|3.3483736765757|3.3483736765757|3.3483736765757|3.3483736765757|3.3483736765757|3.3483736765757|3.3483736765757|3.3483736765757||3.3483736765757|3.3483736765757|3.3483736765757|3.3483736765757|3.3483736765757|3.3483736765757|3.3483736765757|3.3483736765757|3.3483736765757|3.3483736765757|3.3483736765757|3.3483736765757|-3.3984994747107|-3.3984994747107|-3.3984994747107|-3.3984994747107|-3.4097214727169|-3.4097214727169|-3.4097214727169|-3.4758017094672|-3.4889357210105|-3.4889357210105|-3.4889357210105|-3.5368729698333|-3.6648586709933|-3.7462319356023|-3.7521020407186|-3.7521020407186|-3.7521020407186|-3.7521020407186|-3.7521020407186|-3.7521020407186|-3.7521020407186|-3.7521020407186|-3.7521020407186|-3.8137062796234|-3.8137062796234|-3.8451685847859|-3.8451685847859|-3.8451685847859|-3.8451685847859|-3.8743539454783|-3.8831709758269|-3.898112347566|-3.898112347566|-4.0129026603289|-4.0232251299297|-4.0574722966524|-4.1794136322176|-4.2354597026149|-4.3055107918094|-4.3066786888253|-4.3457540939265|-4.3647582396084|-4.3647582396084|-4.4163978214853|-4.4418373267277||-4.4418373267277|-4.4418373267277|-4.4418373267277|-4.4418373267277|-4.4418373267277|-4.4418373267277|-4.4428745817723|-4.4599686522031|-4.4599686522031|-4.4682986624532|-4.4939427119155|-4.5032699485243|-4.5283553754424|3.9480421935506|3.9480421935506|3.9480421935506|3.9480421935506|3.9480421935506|3.9480421935506|3.9480421935506|3.9480421935506|3.9480421935506|3.932935731829|-4.3552129157863|-4.3552129157863|-4.3552129157863|-4.3552129157863|-4.3552129157863|-4.3552129157863|-4.3854987768787|-4.3854987768787|-4.3854987768787|-4.3854987768787|-4.3854987768787|-4.3854987768787|-4.3854987768787|-4.3854987768787|-4.3854987768787|-4.3854987768787|-4.3854987768787|-4.3854987768787|-4.3854987768787|3.9605441496462||3.9605441496462|3.9605441496462|3.9605441496462|3.9605441496462|3.9605441496462|3.9605441496462|3.9605441496462|3.9605441496462|3.9605441496462|3.9605441496462||3.9605441496462|3.9605441496462|3.9605441496462|3.9005671309947|3.9005671309947|3.6785830332253|3.6785830332253|3.6785830332253|3.6295366898084|3.6205964237346|3.4762124854824|3.4762124854824|3.4762124854824|3.4762124854824||3.4762124854824|3.4762124854824|3.4762124854824|3.4755137053354|3.337792988974|3.2858810517061|3.2037566340487|3.1505629526819|3.1261811374785|3.1068679755663|-3.6173911747978|-3.6173911747978|-3.6173911747978|-3.6173911747978|-3.6173911747978|-3.6173911747978|-3.6173911747978|-3.6173911747978|-3.6173911747978|-3.6564705722182|-3.6564705722182|-3.6749673278959|-3.6782970728512|-3.6914411454328|-3.7574347686909|-3.8018719169986|-3.8587464594721|-3.9130516608423|-3.976822970319|-3.976822970319|-4.0167477241359|-4.0757220922702|-4.0757220922702|-4.0757220922702|-4.0757220922702||-4.0757220922702|-4.0757220922702|-4.0757220922702|-4.0757220922702|-4.0757220922702|-4.0757220922702|-4.0757220922702|-4.0757220922702|-4.0757220922702|-4.0757220922702|-4.0757220922702|-4.0757220922702|-4.0757220922702|-4.0757220922702|-4.0757220922702|-4.0757220922702|-4.0757220922702|-4.0757220922702|-4.0757220922702|-4.1158021753357|-4.3281784661328|-4.3281784661328|-4.3281784661328|-4.3281784661328|-4.3281784661328|-4.3281784661328|-4.3281784661328|-4.3281784661328|-4.3281784661328|-4.3621427623999|-4.5479364360452
00691|259|/equities/dow-chemical|R1000GROWTH/R1000VALUE|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.243910855134|-55.263234953173|53.081816383427||53.081816383427|53.081816383427|53.081816383427|53.081816383427|53.081816383427|53.081816383427|53.081816383427|53.081816383427|53.081816383427||53.081816383427|53.081816383427|53.081816383427|52.767761544194||52.469179502026|52.06071647069|52.06071647069|51.748575458495|51.331194411349|50.600215605709|50.520240655445|49.844516159475|49.844516159475|49.844516159475|49.844516159475|49.844516159475|49.844516159475|49.844516159475|49.844516159475|49.555571637087|49.362570790575|49.362570790575|49.362570790575|49.362570790575|49.362570790575||49.181140086443|49.181140086443|49.010709918639|48.836900036755|48.510309517166|48.510309517166|47.859234399024|-50.965356669812|-50.965356669812|-50.965356669812|-50.965356669812|-51.0657961001|-51.0657961001|-51.0657961001|-51.0657961001|-51.0657961001|-51.208845655518|-51.208845655518|-51.208845655518|-51.208845655518|-51.464880905466|-51.464880905466|-51.464880905466|-52.237087419647|-52.945375207418|-53.284144378648|-53.284144378648|-53.284144378648|-53.384605594196|-53.400082132959|-53.400082132959|-53.400082132959|-53.400082132959|-53.400082132959|-53.513981207371|-53.736594936745|-53.736594936745|-53.736594936745|-53.736594936745|-53.736594936745|-53.805960746921|-53.805960746921|-53.805960746921|-53.805960746921|-54.756068013682|-55.91229817445|-55.966396512531|-56.239538967672|-56.239538967672|-56.239538967672|-56.239538967672|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553||52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.894577262553|52.851754345003|52.394447076655|51.18883041578|50.913984615659|50.913984615659|50.913984615659|50.913984615659|50.913984615659|50.913984615659|50.913984615659|50.913984615659|50.913984615659|50.913984615659|50.563871311982|50.408192237041|50.369232053936|50.369232053936|50.369232053936|50.369232053936||50.369232053936|49.942481009364|49.882960872614|49.882960872614|49.882960872614|49.882960872614|49.882960872614|49.882960872614|49.882960872614|49.882960872614||49.882960872614|49.882960872614|49.882960872614|49.882960872614|49.882960872614|49.882960872614|49.882960872614|49.882960872614|48.714612701748|-51.983370420736|-51.983370420736|-51.983370420736|-51.983370420736|-52.411801255855||-53.472607203229|-53.643151358215|-54.643501788873|-54.719896370265|-54.719896370265|-54.719896370265|-54.719896370265|-54.737718006077|-54.926574278875|-55.541195075825|-55.801051211705|-56.028387149561|-56.108219185812|-56.108219185812|-56.108219185812|-56.108219185812|-56.108219185812|-56.108219185812|-56.108219185812|-56.108219185812|-56.108219185812|-56.108219185812|-56.108219185812|-57.245797942461|54.033589425812|54.033589425812|54.033589425812|54.033589425812|54.033589425812|54.033589425812|54.033589425812|54.033589425812|54.033589425812|53.091768122525|52.021183304957||52.021183304957|52.021183304957|52.021183304957|52.021183304957|-54.877099262804|-54.877099262804|-54.877099262804|-54.877099262804|-54.877099262804|-54.877099262804|-54.877099262804|-54.877099262804|-54.877099262804|-54.877099262804|-54.877099262804|-54.877099262804|-55.07566455904|-56.763853191635|-56.763853191635|-58.227334684024|-59.612871905047|-60.13091995526|-60.16666764472|56.346200017243|56.346200017243|56.346200017243|56.346200017243|56.346200017243|56.346200017243|56.346200017243|56.346200017243
00692|1052758|/equities/social-capital-hedosophia|R1000GROWTH/R1000VALUE|-2.1153165422687|-2.1153165422687|-2.1153165422687|-2.1153165422687|-2.1153165422687|-2.1542406306012|-2.2308229522952|-2.2692476927184|-2.2808307673029|-2.3148120007573|-2.3624545539785|-2.3624545539785|-2.3624545539785|-2.3624545539785|-2.3624545539785|-2.3624545539785|-2.4114586388829|-2.4114586388829|-2.5402318278687||2.1099886930197|2.1099886930197|2.1099886930197|2.1099886930197|2.1099886930197|2.1099886930197|2.1099886930197|2.1099886930197|2.1099886930197||2.1099886930197|2.1099886930197|2.1099886930197|2.0466541886561||2.0095502837261|2.0095502837261|2.0095502837261|2.0095502837261|2.0095502837261|2.0095502837261|2.0095502837261|1.7741856572247|1.7741856572247|1.7741856572247|1.7741856572247|1.7741856572247|1.7741856572247|1.7741856572247|1.7741856572247|1.7741856572247|1.7741856572247|1.7741856572247|1.7741856572247|1.7741856572247|1.7741856572247||1.7741856572247|1.7741856572247|1.7741856572247|1.7661429432162|1.7661429432162|1.7661429432162|1.560158825266|1.4383521575327|1.4383521575327|1.4383521575327|1.3940534521353|1.3940534521353|1.3940534521353|1.3940534521353|-1.8368702055533|-1.8368702055533|-1.8368702055533|-1.8368702055533|-1.8669385021507|-1.8669385021507|-1.8893760978711|-1.9895995348228|-1.9895995348228|-1.9895995348228|-1.9895995348228|-1.9895995348228|-1.9895995348228|-1.9895995348228|-1.9895995348228|-1.9895995348228|-1.9895995348228|-1.9895995348228|-1.9895995348228|-2.010431575865|-2.010431575865|-2.0332573255902|-2.0870257224562|-2.0870257224562|-2.0870257224562|-2.0870257224562|-2.0870257224562|-2.1515502350716|-2.1515502350716|-2.2895002582767|-2.3400002496218|-2.4741559480737|-2.4741559480737|-2.4741559480737|-2.5158098486116|-2.5158098486116|-2.5170109632998|-2.598901073512|-2.7387790198421|-2.8241989342477|-2.92188779161|-3.0918197636872|-3.1303329400404||-3.1303329400404|-3.1981478324846|-3.2130867392868|-3.2130867392868|-3.2130867392868|-3.2133797308968|-3.3327330241785|-3.4610921818002|-3.4836470372129|-3.5157363969996|-3.5157363969996|-3.5157363969996|-3.5363737299392|-3.7615263146768|-3.9066958077098|-3.9574397413096|-4.1693775353786|-4.2167322029739|-4.2167322029739|-4.4269802162018|-4.5549780206511|-4.5564856552911|-4.5564856552911|-4.5564856552911|-4.5564856552911|-4.5564856552911|-4.5564856552911|-4.5564856552911|-4.5564856552911|-4.7038729084677|-4.7676365125121|-4.8090405450862|-4.8323085989701|-4.8323085989701|-4.8323085989701|-4.9805015276245|-4.9805015276245|-4.9805015276245|-4.9805015276245|-4.9805015276245|-5.0750017906087|-5.1966685613943|-5.3782328731426||-5.3782328731426|-5.7541474773496|4.1149768990456|4.1149768990456|4.1149768990456|4.1149768990456|4.1149768990456|4.1149768990456|4.1149768990456|3.9528355709048||3.9528355709048|-4.6282844938786|-4.6282844938786|-4.6282844938786|-4.6282844938786|-4.6282844938786|-4.6282844938786|-4.6282844938786|-4.6282844938786|-4.6282844938786|-4.6282844938786|-4.6282844938786|-4.6282844938786|-4.7040660290752||-5.0078512064654|3.9826456170407|3.9826456170407|3.9826456170407|3.6173841799991|3.4834371512928|3.4834371512928|3.3121524856927|3.2784499412718|3.2784499412718|3.2784499412718|3.2784499412718|3.2784499412718|3.2784499412718|3.2154998123582|-4.0389387057721|-4.0389387057721|-4.0389387057721|-4.0389387057721|-4.0389387057721|-4.0389387057721|-4.0389387057721|-4.0389387057721|-4.052699136637|-4.052699136637|-4.052699136637|-4.052699136637|-4.052699136637|-4.052699136637|-4.052699136637|-4.052699136637|-4.052699136637|-4.052699136637|-4.052699136637|-4.052699136637||-4.052699136637|-4.2902211744502|-4.5469123609546|-4.8454582434764|-4.9233333593357|-4.9233333593357|-4.9233333593357|-4.9639814436158|-5.0697014795101|-5.1127737613029|-5.219504207539|-5.2337826161113|-5.3590919605589|-5.3870465348933|-5.6756073447039|-5.7673413192752|-6.0481572322849|-6.3387516421387|-6.3387516421387|-6.3387516421387|-6.3595163848377|-6.3595163848377|-6.3595163848377|-6.3595163848377|-6.3595163848377|-6.3595163848377|-6.572129358448|4.7635018609727|4.7635018609727|4.7635018609727|4.7635018609727
00693|21127|/equities/markel-corp|R1000GROWTH/R1000VALUE|-1486.5205843678|-1486.5205843678|-1486.5205843678|-1486.5205843678|-1486.5205843678|-1486.5205843678|-1486.5205843678|1442.0233049668|1429.7981247678|1415.2385237763|1410.2154423128|1410.2154423128|1405.874329078|1395.6733335784|1394.0901012742|1377.0314954479|-1446.7553139383|-1446.7553139383|-1446.7553139383||-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383||-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383||-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383|-1446.7553139383|-1452.1160893119|-1452.1160893119|-1452.1160893119|-1452.1160893119|-1452.1160893119|-1452.1160893119|-1452.1160893119|-1452.1160893119|-1452.1160893119|-1452.1160893119||-1452.1160893119|-1452.1160893119|-1452.1160893119|-1452.1160893119|-1452.1160893119|-1452.1160893119|-1452.1160893119|-1452.1160893119|-1452.1160893119|-1452.1160893119|-1452.1160893119|-1458.3463962203|-1458.3463962203|-1458.3463962203|-1503.1865882482|-1523.2243748255|-1523.2243748255|-1523.2243748255|-1523.2243748255|-1523.2243748255|-1523.2243748255|-1523.2243748255|-1523.2243748255|-1527.2751783633|-1527.2751783633|-1527.2751783633|-1527.2751783633|-1527.2751783633|-1527.2751783633|-1527.2751783633|-1527.2751783633|-1527.2751783633|-1527.2751783633|-1527.2751783633|-1527.2751783633|-1527.2751783633|-1528.2863106489|-1541.7703120708|-1566.090941906|1486.6606906891|1486.6606906891|1486.6606906891|1486.6606906891|1486.6606906891|1486.6606906891|1486.6606906891|1477.0069346958|1464.1032659272|1450.0718932394|1447.127746503|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389||1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1441.3280727389|1433.159691281|1429.725591495|1415.4506897688|1401.3679878181|1386.617955195|1386.617955195|1386.617955195|1386.617955195|1386.617955195|1373.7904919375|1370.2954115061|1363.4518991817|1363.4518991817|1362.0393348655|1346.5108617104|1330.1985781267|1330.1985781267|1320.957336699|1320.176379129|1320.176379129|1319.0919796854|1316.2940268467|1316.2940268467|1316.2940268467|1316.2940268467|1316.2940268467||1316.2940268467|1316.2940268467|1295.1940407143|1295.1940407143|1295.1940407143|1295.1940407143|1295.1940407143|1295.1940407143|1295.1940407143|1295.1940407143||1295.1940407143|1295.1940407143|1295.1940407143|1295.1940407143|1295.1940407143|1295.1940407143|1295.1940407143|1295.1940407143|1295.1940407143|1295.1940407143|1295.1940407143|1295.1940407143|1295.1940407143|1295.1940407143||1295.1940407143|1295.1940407143|1295.1940407143|1295.1940407143|1295.1940407143|1295.1940407143|1295.1940407143|1295.1940407143|1295.1940407143|1295.1940407143|1290.1770363985|1290.1770363985|1290.1770363985|1290.1770363985|1290.1770363985|1290.1770363985|1290.1770363985|1290.1770363985|1290.1770363985|1290.1770363985|1290.1770363985|1290.1770363985|1290.1770363985|1290.1770363985|1290.1770363985|1290.1770363985|1290.1770363985|1290.1770363985|1274.8661339215|1260.2817884465|1260.2817884465|1260.2817884465|1254.9824843958|1235.9591555679|1232.7124253128||1232.7124253128|-1311.0944700519|-1311.0944700519|-1311.0944700519|-1311.0944700519|-1311.0944700519|-1311.0944700519|-1311.0944700519|-1311.0944700519|-1311.0944700519|-1322.3684946238|-1322.3684946238|-1322.3684946238|-1322.3684946238|-1322.3684946238|-1322.3684946238|-1322.3684946238|-1329.7817236567|-1329.7817236567|-1356.5751180278|-1386.903268349|-1406.6618395115|-1406.6618395115|-1411.6517212171|-1411.6517212171|-1411.6517212171|-1411.6517212171|-1416.8252428128|-1421.3138411342|-1421.3138411342|-1425.5946486562
00694|20420|/equities/renaissancere-holdings-ltd|R1000GROWTH/R1000VALUE|215.90711157143|215.90711157143|215.90711157143|213.10304380713|213.10304380713|212.23895292859|212.23895292859|212.23895292859|203.33189170207|200.69987580341|198.24986539463|196.8489158254|196.8489158254|196.31617876079|196.31617876079|196.31617876079|194.48312022394|194.48312022394|194.46401328186||-208.23732939014|-208.23732939014|-208.23732939014|-208.23732939014|-208.23732939014|-208.23732939014|-208.23732939014|-208.23732939014|-208.23732939014||-208.23732939014|-208.23732939014|-208.23732939014|-210.06286229303||-211.48866344001|-211.48866344001|-212.93781949447|-212.93781949447|-212.93781949447|-212.93781949447|-212.93781949447|-215.60080796415|-215.60080796415|-215.60080796415|-215.60080796415|-216.82201641064|-221.5766816455|-222.382526366|-222.382526366|-222.382526366|-222.382526366|-222.382526366|-222.382526366|-222.382526366|-222.382526366||-222.382526366|-222.382526366|-222.382526366|-222.382526366|-222.382526366|-223.32960174199|-223.32960174199|-223.32960174199|-223.32960174199|-223.32960174199|-225.5312174439|-225.74691122103|-227.08906425953|-228.94062915908|-235.93347206234|209.71491959003|209.71491959003|209.71491959003|209.71491959003|209.71491959003|209.71491959003|209.71491959003|209.71491959003|209.71491959003|209.71491959003|209.71491959003|207.01129862895|204.3575493189|203.00879541398|203.00879541398|196.63810842304|194.97234130202|194.874828077|194.65258081825|192.24787456097|192.2470288574|192.2470288574|192.2470288574|192.2470288574|192.2470288574|192.2470288574|192.2470288574|192.2470288574|192.2470288574|192.2470288574|192.2470288574|191.45502867293|188.22942463645|188.22942463645|188.17395208904|188.17395208904|188.17395208904|186.29577253736|182.29197352106|178.14774791592|-191.20922741933|-191.20922741933||-191.20922741933|-191.20922741933|-191.20922741933|-191.20922741933|-191.20922741933|-191.20922741933|-191.20922741933|-191.20922741933|-191.20922741933|-191.52865478776|-192.6685684233|-197.27174038678|-198.7480456541|-199.04838595898|-201.39875746337|-202.90279921919|-202.90279921919|-202.90279921919|-202.90279921919|-202.90279921919|-202.90279921919|-202.90279921919|-202.90279921919|-202.90279921919|-204.73893991477|-206.06911072209|-211.50969335317|191.85394004007|190.54910811472|189.59511565156|189.46180300124|188.52977619577|185.82030847789|184.82479157184|181.46698829569|-195.04445537567|-195.04445537567|-195.04445537567|-195.04445537567|-195.04445537567|-195.04445537567|-195.04445537567|-195.04445537567||-195.04445537567|-195.04445537567|-195.04445537567|-195.04445537567|-199.59272388882|-200.38802596669|-201.5646384584|-201.5646384584|-201.5646384584|-201.5646384584||-201.5646384584|-201.5646384584|-203.89182783356|-205.33369749112|-205.9557740746|-208.17316443428|-208.17316443428|-208.17316443428|-208.17316443428|-208.17316443428|-208.17316443428|-208.17316443428|-210.99912611585|-210.99912611585||-210.99912611585|-210.99912611585|-210.99912611585|-210.99912611585|-210.99912611585|-210.99912611585|-210.99912611585|-211.51736245266|-217.61540926951|202.97841113641|202.97841113641|202.97841113641|202.97841113641|202.97841113641|202.97841113641|202.97841113641|202.97841113641|202.97841113641|202.97841113641|202.97841113641|198.99323106954|198.14078263865|198.14078263865|198.14078263865|198.14078263865|196.08032024819|195.42257890125|194.1039832369|192.00415907416|192.00415907416|192.00415907416|192.00415907416|192.00415907416|-207.02725950453|-207.02725950453||-207.02725950453|-207.02725950453|-207.02725950453|-207.02725950453|-207.02725950453|-207.02725950453|-207.02725950453|-207.02725950453|-207.02725950453|-207.02725950453|-207.02725950453|-207.02725950453|-207.02725950453|-207.02725950453|-207.02725950453|-207.02725950453|-207.02725950453|-207.02725950453|-207.02725950453|-214.69555797812|-222.16983972838|202.68592281196|202.68592281196|202.68592281196|202.68592281196|202.68592281196|202.68592281196|202.68592281196|202.68592281196|202.68592281196|202.68592281196
00695|1156641|/equities/ppd-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00696|16428|/equities/jack-henry---asso|R1000GROWTH/R1000VALUE|164.45753499078|163.1395218956|163.1395218956|163.1395218956|163.1395218956|163.1395218956|163.1395218956|163.1395218956|163.1395218956|162.82391538748|162.12351513051|161.03461208459|161.03461208459|161.03461208459|160.95653296181|160.95653296181|160.95653296181|160.95653296181|160.95653296181||160.95653296181|160.95653296181|160.95653296181|160.95653296181|160.95653296181|159.2954671652|159.2954671652|159.2954671652|159.2954671652||159.2954671652|159.2954671652|159.2954671652|159.2954671652||159.2954671652|159.2954671652|159.2954671652|159.2954671652|159.2954671652|159.2954671652|159.2954671652|159.2954671652|157.42108385109|156.84106268734|156.84106268734|156.20804274341|156.20804274341|152.96205205675|152.45607407618|150.67369199383|148.44692462888|148.44692462888|146.18783997393|145.8846745899|144.66515753332||144.66515753332|144.43175181587|144.43175181587|144.43175181587|144.43175181587|144.43175181587|142.25250985048|141.96365369262|141.96365369262|141.96365369262|141.96365369262|-147.24120104407|-147.24120104407|-147.24120104407|-147.24120104407|-147.24120104407|-147.24120104407|-147.24120104407|-147.24120104407|-149.89133117038|-150.2759200979|-152.00380706|-152.04995557122|-152.37132738499|-152.37132738499|-152.37132738499|-152.37132738499|-152.37132738499|-152.37132738499|-152.37132738499|-154.77617051087|-154.77617051087|-154.77617051087|-154.77617051087|-154.77617051087|-154.77617051087|-155.55287568217|-155.55287568217|-155.55287568217|-155.55287568217|-155.55287568217|-155.55287568217|-155.55287568217|-156.91819781336|-159.19911383559|-160.83513152063|-160.83513152063|-160.83513152063|-160.83513152063|-160.83513152063|-160.83513152063|-160.83513152063|-160.83513152063|-160.83513152063|-162.10347543226|-164.29469750178|-167.12244831469||-167.54566184939|-167.54566184939|-167.54566184939|-167.54566184939|-167.54566184939|-167.54566184939|-167.54566184939|-167.54566184939|-167.54566184939|-167.54566184939|-167.95225918327|-167.95225918327|-167.95225918327|166.42978172921|166.42978172921|166.42978172921|166.42978172921|166.42978172921|166.42978172921|166.42978172921|166.42978172921|166.42978172921|166.42978172921|166.42978172921|166.42978172921|166.42978172921|166.42978172921|166.42978172921|166.42978172921|165.73337513233|165.55930705893|164.62199990868|163.95583489338|161.58814401538|160.36016262804|159.80972017844|159.80972017844|159.80972017844|159.80972017844|159.80972017844|159.80972017844|159.80972017844|159.80972017844||159.80972017844|158.97042205156|156.72735984923|155.98068924084|155.65576256795|155.24920791582|155.24920791582|155.24920791582|155.24920791582|155.24920791582||155.24920791582|153.66884002636|152.43843248101|151.02575193745|149.95194632589|-158.78011511471|-158.78011511471|-158.78011511471|-158.78011511471|-158.78011511471|-158.78011511471|-158.78011511471|-158.78011511471|-158.78011511471||-158.78011511471|-158.78011511471|-159.07900533307|-160.46121977993|-160.46121977993|-160.46121977993|-160.46121977993|-160.46121977993|-164.09246571006|-165.8085985125|-165.8085985125|-165.8085985125|-165.8085985125|-165.8085985125|-165.8085985125|-165.8085985125|-165.8085985125|150.73858875988|150.73858875988|150.73858875988|150.116201663|147.86351517825|147.86351517825|147.86351517825|147.86351517825|146.15752123891|143.52934501049|143.52934501049|143.52934501049|143.52934501049|143.52934501049|143.52934501049|-157.9241528168|-157.9241528168|-157.9241528168||-158.33794452246|-158.41543177078|-158.41543177078|-158.41543177078|-158.41543177078|-158.41543177078|-158.41543177078|-158.41543177078|-158.41543177078|-158.41543177078|-158.41543177078|-158.41543177078|-158.41543177078|-158.41543177078|-158.41543177078|-158.41543177078|-158.41543177078|-158.41543177078|-162.04659163631|-169.91705117929|-172.79265621755|-173.04081198769|-173.04081198769|-173.04081198769|-173.04081198769|-173.04081198769|-173.04081198769|-175.60979130088|-175.91004779382|-175.91004779382|-177.37533217054
00697|13058|/equities/the-middleby-corp|R1000GROWTH/R1000VALUE|135.46966610552|-145.61530972173|-145.61530972173|-145.61530972173|-145.61530972173|-145.61530972173|-145.61530972173|-145.61530972173|-145.61530972173|-145.61530972173|-145.61530972173|-145.61530972173|-145.61530972173|-145.61530972173|-145.61530972173|-145.61530972173|-145.61530972173|-145.61530972173|-146.7170772511||-146.7170772511|-146.7170772511|-146.7170772511|-146.7170772511|-147.27893193102|-147.95992589368|-148.0815786297|-151.3870347269|140.66483397093||140.66483397093|140.66483397093|140.66483397093|138.80703326956||138.15559696374|136.23899760972|135.80694660358|135.43327166429|134.64024968637|134.64024968637|134.25417248952|127.78047177248|127.45829939238|126.69144115836|125.89409871003|124.22872336596|122.66913544569|121.82586962982|121.82586962982|118.84096937493|118.36302174811|117.9916923232|116.51604543208|116.25282929207|115.68758766149||115.24764335399|115.24764335399|115.24764335399|115.12932194415|115.12932194415|115.12932194415|111.23147062398|-120.7045014525|-120.7045014525|-120.7045014525|-120.7045014525|-120.7045014525|-120.7045014525|-120.7045014525|-120.7045014525|-120.7045014525|-122.4382755551|-122.4382755551|-123.13026506775|-123.13026506775|-123.13026506775|-123.8958507365|-124.82150054706|-126.94778247159|-128.93399780268|-128.93399780268|-128.93399780268|-128.93399780268|-128.93399780268|-130.85198513302|-130.85198513302|-130.85198513302|-130.85198513302|-131.84246101681|-132.13361844093|-132.13361844093|-132.41991201011|-135.02768246959|-135.53615718317|-135.53615718317|-135.53615718317|-136.77073240757|-137.90803051525|-138.95267889824|-140.70047021272|-143.92750211854|-143.92750211854|-144.81634438669|-144.81634438669|-144.81634438669|-144.81634438669|-145.74815954803|-146.87962653503|-147.43291565959|-148.37157712583|-150.4724702372|-150.90981199436||-150.90981199436|-150.90981199436|-150.90981199436|-150.90981199436|-150.90981199436|-150.90981199436|-150.90981199436|-150.90981199436|-150.90981199436|-151.11145024488|-151.11145024488|-151.11145024488|-151.11145024488|-151.11145024488|-151.11145024488|-151.11145024488|-151.11145024488|-151.11145024488|-151.11145024488|-151.11145024488|-151.11145024488|-151.11145024488|142.48084275258|142.48084275258|142.48084275258|141.06149479562|139.89388144473|138.91818150032|138.91818150032|138.91818150032|138.91818150032|138.91818150032|138.91818150032|138.91818150032|138.91818150032|138.91818150032|138.91818150032|138.86123090252|138.86123090252|138.86123090252|138.86123090252|138.86123090252|138.86123090252||138.86123090252|138.86123090252|136.37553793043|135.42004316217|133.38615584778|133.19811971336|133.19811971336|133.19811971336|133.19811971336|133.19811971336||133.19811971336|132.93090958531|132.93090958531|132.93090958531|132.00649164319|132.00649164319|132.00649164319|131.55970995293|-143.70879119409|-143.70879119409|-143.70879119409|-143.70879119409|-144.82643364285|-145.71464886505||-145.84461090121|-146.03511929019|-147.7151298998|-151.51542160227|-151.90626528233|-151.90626528233|-151.90626528233|-151.90626528233|-151.90626528233|137.45112892768|137.45112892768|137.45112892768|137.45112892768|137.45112892768|137.45112892768|137.45112892768|137.45112892768|137.45112892768|134.04750121061|-144.37750453363|-144.37750453363|-144.37750453363|-144.37750453363|-146.74610794264|-147.45131811471|-147.45131811471|-147.45131811471|-147.45131811471|-147.45131811471|-147.45131811471|-147.45131811471|-147.45131811471|-147.45131811471|-147.45131811471|-147.45131811471||-147.88923278751|-148.15187176124|-148.15187176124|-148.15187176124|-148.15187176124|-148.15187176124|-148.15187176124|-148.15187176124|-148.15187176124|-148.15187176124|-149.16623445046|-149.16623445046|-149.16623445046|-149.16623445046|-149.16623445046|-152.72893525951|-152.72893525951|-155.45419652806|-155.45419652806|-159.73522904567|149.1121273662|149.1121273662|149.1121273662|149.1121273662|149.1121273662|149.1121273662|149.1121273662|149.1121273662|149.1121273662|149.1121273662|149.1121273662
00698|1166473|/equities/vontier|R1000GROWTH/R1000VALUE|34.689654356907|34.464882399651|34.464882399651|34.387089758022|33.86085766884|33.86085766884|33.86085766884|33.86085766884|33.86085766884|33.86085766884|33.86085766884|33.86085766884|33.86085766884|33.86085766884|33.86085766884|33.351824870086|33.351824870086|33.351824870086|33.351824870086||33.351824870086|33.304137557108|33.304137557108|33.304137557108|33.304137557108|33.304137557108|33.304137557108|33.304137557108|33.304137557108||33.304137557108|33.304137557108|33.304137557108|33.304137557108||33.304137557108|33.304137557108|33.304137557108|33.304137557108|33.239337288989|33.239337288989|33.114263679863|32.787805289252|32.787805289252|32.706779606059|32.526927866701|32.526927866701|32.526927866701|32.526927866701|32.526927866701|32.174362728071|32.047743018897|32.047743018897|32.047743018897|32.047743018897|32.047743018897||32.047743018897|32.047743018897|32.047743018897|31.981658494507|31.806060411355|31.806060411355|31.490344579376|30.491922121751|30.287922440225|30.287922440225|30.287922440225|30.124595407417|30.124595407417|29.855660919537|28.580733727735|-31.281962258278|-31.281962258278|-31.281962258278|-31.321903289091|-31.409892043285|-31.45238003114|-31.84153349509|-32.09003726763|29.896773777022|29.896773777022|29.896773777022|29.896773777022|29.896773777022|29.896773777022|29.896773777022|29.896773777022|29.466970931175|29.440191283118|29.440191283118|29.440191283118|29.440191283118|29.440191283118|29.440191283118|29.440191283118|29.440191283118|29.440191283118|29.440191283118|29.440191283118|29.440191283118|29.440191283118|29.440191283118|29.310767401469|29.183353041292|-31.285921631035|-31.285921631035|-31.285921631035|-31.654357338147|30.075968325999|30.075968325999|30.075968325999|30.075968325999|30.075968325999||30.075968325999|30.063854284713|29.96428221644|29.524202971337|29.430504221252|-30.696940509723|-30.696940509723|-30.696940509723|-30.696940509723|-30.696940509723|-30.696940509723|-30.786744580737|-30.786744580737|-30.786744580737|-30.926383109083|-31.111535702801|-31.465452152994|-31.522247035159|-31.522247035159|-31.522247035159|-31.522247035159|-31.522247035159|-32.202218805036|-32.477555069758|-32.477555069758|-32.793215792652|-32.793215792652|-32.978573102946|31.180806293301|31.180806293301|31.180806293301|31.180806293301|31.180806293301|31.180806293301|31.180806293301|31.180806293301|31.180806293301|31.043673557498|30.572412961565|30.506944896062|30.506944896062|30.506944896062|30.506944896062||30.506944896062|30.506944896062|29.91337852338|29.91337852338|29.91337852338|29.91337852338|29.91337852338|29.91337852338|29.91337852338|29.91337852338||29.91337852338|29.91337852338|29.91337852338|29.91337852338|29.292642167973|29.067644229846|29.067644229846|28.700715717692|28.340796136215|28.304725841389|28.304725841389|28.304725841389|28.304725841389|28.304725841389||27.872196625456|27.554242714261|27.554242714261|27.554242714261|27.554242714261|27.554242714261|27.316937031586|27.012262730951|26.605737056064|26.289152292993|25.981557692186|25.90951637245|25.90951637245|25.90951637245|25.90951637245|25.90951637245|25.90951637245|25.90951637245|25.90951637245|25.90951637245|25.90951637245|25.90951637245|25.90951637245|25.90951637245|25.90951637245|25.611961724767|25.510283545387|25.510283545387|25.510283545387|25.269733145076|25.269733145076|25.151910107648|25.151910107648|25.151910107648|25.151910107648||25.151910107648|25.151910107648|25.151910107648|25.151910107648|25.136567002442|-27.234798348567|-27.234798348567|-27.234798348567|-27.234798348567|-27.234798348567|-27.234798348567|-27.234798348567|-27.234798348567|-27.234798348567|-27.234798348567|-27.234798348567|-27.234798348567|-27.234798348567|-27.234798348567|25.453518802798|25.453518802798|25.453518802798|25.453518802798|25.453518802798|25.18724211816|24.738880254207|24.296533798043|24.183927243357|23.961557804881|23.721054748884|23.721054748884
00699|101911|/equities/sabre-corpo|R1000GROWTH|3.9735667232213|3.9735667232213|3.9735667232213|3.9735667232213|3.9735667232213|3.9735667232213|3.9735667232213|3.9735667232213|3.9735667232213|3.9735667232213|3.9735667232213|3.9063559020018|3.9063559020018|3.9063559020018|3.9063559020018|3.9063559020018|3.9063559020018|3.9063559020018|3.9063559020018||3.9063559020018|3.9063559020018|3.9063559020018|3.9063559020018|3.9063559020018|3.9063559020018|3.9063559020018|3.9063559020018|3.9063559020018||3.9063559020018|3.9063559020018|3.9063559020018|3.8323398656818||3.7473221958978|3.7040180008989|3.7040180008989|3.7040180008989|3.7040180008989|3.7040180008989|3.7040180008989|3.3719645916733|-4.1298493101777|-4.1298493101777|-4.1298493101777|-4.1298493101777|-4.1298493101777|-4.1298493101777|-4.1298493101777|-4.1298493101777|-4.1298493101777|-4.1298493101777|-4.1298493101777|-4.1298493101777|-4.1298493101777||-4.1298493101777|-4.1298493101777|-4.1298493101777|-4.1298493101777|-4.1298493101777|-4.1298493101777|-4.1298493101777|-4.1298493101777|-4.1298493101777|-4.2498325589168|-4.2959250347336|-4.4065834037154|3.4716871265903|3.4716871265903|3.3874303107278|-4.1049007583528|-4.1049007583528|-4.1476674663655|-4.1621305663975|-4.2354229379132|-4.2860429514848|-4.2860429514848|-4.2860429514848|-4.3581032741294|-4.4069055655285|-4.4069055655285|-4.4069055655285|-4.4069055655285|-4.4069055655285|-4.476834067853|-4.476834067853|-4.476834067853|-4.476834067853|-4.5513692720826|-4.5513692720826|-4.6741881485444|-4.7222643953409|-5.0230716446865|-5.073992791579|-5.073992791579|-5.073992791579|-5.073992791579|-5.1338808170135|-5.1930597576396|-5.1930597576396|-5.1930597576396|-5.1930597576396|4.4408043007393|4.4408043007393|4.4408043007393|4.4408043007393|4.4408043007393|4.4408043007393|4.4408043007393|4.4408043007393|4.4408043007393|4.4408043007393||4.4408043007393|4.4408043007393|4.4408043007393|4.4408043007393|4.4408043007393|4.4408043007393|4.4408043007393|4.4408043007393|4.4408043007393|4.4408043007393|4.4408043007393|4.4408043007393|4.4408043007393|4.4408043007393|4.4408043007393|4.4183935170195|4.4157150326859|4.1385724344398|4.1019166444916|4.1019166444916|4.1019166444916|3.6665741045363|3.4415285050797|3.4415285050797|3.4415285050797|3.4358001108424|3.4358001108424|3.4358001108424|3.3936668894309|3.3626852854113|3.3130763182677|3.3130763182677|3.3130763182677|3.3130763182677|3.3130763182677|3.3130763182677|3.3130763182677|3.2309181700853|3.1932424848508|3.0065309099537|-3.6187139999132|-3.6187139999132|-3.6674963316203||-3.6674963316203|-3.6674963316203|-3.6674963316203|-3.6674963316203|-3.6674963316203|-3.6674963316203|-3.6674963316203|-3.7861071119575|-3.8343079584211|-3.8343079584211||-3.8343079584211|-3.8343079584211|-3.8343079584211|-3.8343079584211|-3.8343079584211|-3.8343079584211|-3.8343079584211|-3.8343079584211|-3.8343079584211|-3.8343079584211|-3.8343079584211|-3.8343079584211|-3.8343079584211|-3.993875681514||-3.993875681514|-3.993875681514|-3.993875681514|-3.993875681514|-3.993875681514|-3.993875681514|-3.993875681514|-3.993875681514|-3.993875681514|-3.993875681514|-3.993875681514|-4.1826395714221|-4.1828914240615|-4.1828914240615|-4.1828914240615|-4.1828914240615|-4.1828914240615|-4.1828914240615|-4.1828914240615|-4.1828914240615|-4.1828914240615|-4.1828914240615|-4.1828914240615|-4.1828914240615|-4.2273794628533|-4.3054216280416|-4.4196351518052|-4.4762613099832|-4.5394173370442|-4.5394173370442|-4.5394173370442|-4.5394173370442|-4.5394173370442|-4.5394173370442|-4.5394173370442||-4.5394173370442|-4.5394173370442|-4.5394173370442|-4.5394173370442|-4.5394173370442|-4.5394173370442|-4.5394173370442|-4.5394173370442|-4.5686017891313|-4.5686017891313|-4.7873903275765|-4.7873903275765|-4.7873903275765|-4.7873903275765|-4.7873903275765|-4.888767070377|-4.9595022409096|-5.2538634901725|-5.2817929459372|-5.448103157763|-5.7123369818311|-5.8478741784208|-5.8743184047969|-5.8743184047969|-5.8743184047969|-5.8743184047969|-6.0413094845118|-6.2565770509841|-6.3272866382278|-6.3272866382278|-6.3380962095964
00700|1161537|/equities/shift4-payments-inc|R1000GROWTH|69.949723702911|68.604387210332|68.604387210332|68.604387210332|68.604387210332|68.604387210332|68.604387210332|68.604387210332|68.604387210332|68.604387210332|68.604387210332|68.604387210332|68.604387210332|68.604387210332|68.604387210332|68.604387210332|68.604387210332|68.604387210332|68.604387210332||68.604387210332|67.098678060065|67.098678060065|67.098678060065|67.098678060065|67.098678060065|67.098678060065|67.098678060065|67.098678060065||67.098678060065|66.543839184984|66.461766049315|66.105294542235||65.326995139565|65.142708831911|65.142708831911|64.848014255237|63.801944516181|63.137839626971|63.137839626971|60.653446626887|60.653446626887|60.383653482051|59.662090514305|59.662090514305|59.662090514305|59.662090514305|59.662090514305|59.444863287758|59.444863287758|59.261292952245|58.186215208577|57.595241121237|57.099157708425||57.017595284006|56.66766900489|56.66766900489|56.314078325135|55.614238096721|55.530705268126|53.387981634385|50.111924097545|48.435470710868|47.186634843741|43.23764908887|-50.622621258189|-50.622621258189|-50.622621258189|-50.622621258189|-50.622621258189|-50.622621258189|-50.622621258189|-51.167358513331|-52.789565108061|-54.14896204498|-56.121866020482|-56.121866020482|-56.272706306284|-56.272706306284|-56.272706306284|-56.272706306284|-56.272706306284|-56.272706306284|-57.076894641259|-58.369781990474|-58.369781990474|-58.369781990474|-58.369781990474|-58.369781990474|-58.369781990474|-59.159202279455|-59.318565070291|-59.318565070291|-59.318565070291|-59.318565070291|-59.318565070291|-59.318565070291|-59.318565070291|-59.318565070291|-59.318565070291|-59.318565070291|-59.318565070291|-59.318565070291|-59.318565070291|-59.318565070291|-61.567717630749|-61.567717630749|-61.567717630749|-61.567717630749|-61.567717630749|-61.567717630749||-61.567717630749|-61.567717630749|-61.567717630749|-61.567717630749|-61.567717630749|-61.567717630749|-61.567717630749|-61.567717630749|-61.567717630749|-61.567717630749|-62.141911064127|-63.002677637712|-65.058475395459|-66.027527169406|-67.275585947235|-69.034539339498|-70.874488536468|62.646489386055|62.646489386055|62.646489386055|62.646489386055|62.646489386055|62.646489386055|62.646489386055|62.646489386055|62.646489386055|62.646489386055|62.646489386055|62.646489386055|62.646489386055|62.646489386055|62.646489386055|62.646489386055|62.646489386055|62.646489386055|62.646489386055|62.646489386055|-68.572135247631|-68.572135247631|-68.572135247631|-68.572135247631|-68.572135247631|-68.572135247631||-68.572135247631|-68.572135247631|-68.572135247631|-68.572135247631|-68.572135247631|-69.027390573549|-69.027390573549|-70.10217100923|-70.10217100923|-70.10217100923||-70.10217100923|-70.10217100923|-70.10217100923|-70.10217100923|-70.10217100923|-70.10217100923|-70.10217100923|-70.10217100923|-70.10217100923|-70.10217100923|-70.10217100923|-70.10217100923|-70.10217100923|-70.10217100923||-70.10217100923|-70.10217100923|-70.10217100923|-70.10217100923|-70.10217100923|-70.10217100923|-70.10217100923|-70.10217100923|-70.10217100923|-70.10217100923|-70.10217100923|-70.10217100923|-70.10217100923|-70.931854532215|-72.372660669835|-72.372660669835|-73.94677318995|-73.94677318995|-73.94677318995|-73.94677318995|-73.94677318995|-73.94677318995|-73.94677318995|-74.453358167463|-74.893930998003|-74.893930998003|-74.893930998003|-74.893930998003|65.696809866796|65.696809866796|65.696809866796|65.696809866796|65.696809866796|65.696809866796|65.696809866796||65.696809866796|65.696809866796|65.696809866796|65.696809866796|65.696809866796|63.954232218938|62.590881423183|62.590881423183|62.590881423183|62.590881423183|62.590881423183|62.590881423183|62.590881423183|62.590881423183|62.590881423183|62.590881423183|62.590881423183|62.590881423183|62.590881423183|62.590881423183|62.590881423183|62.590881423183|62.590881423183|62.590881423183|60.897714910715|59.404126813907|57.474584026357|-65.584401542732|-65.584401542732|-66.520446175545|-66.907539282602
00701|32520|/equities/toll-brothers|R1000GROWTH/R1000VALUE|-105.25834037843|-105.25834037843|-105.25834037843|-105.25834037843|-105.25834037843|-105.25834037843|-105.25834037843|-105.25834037843|-105.25834037843|-105.25834037843|-105.25834037843|-105.25834037843|-105.25834037843|-105.25834037843|97.734784189921|97.734784189921|97.734784189921|97.734784189921|97.734784189921||97.734784189921|97.734784189921|97.734784189921|97.734784189921|97.734784189921|97.734784189921|97.734784189921|97.734784189921|97.734784189921||97.734784189921|97.734784189921|97.387922781552|97.037282857459||96.543921884485|96.543921884485|96.543921884485|96.543921884485|96.543921884485|96.543921884485|95.078143473673|88.522982460711|88.018038068054|87.683378733791|86.756530485327|85.653365781765|85.017627798695|83.070712956846|83.070712956846|82.287180910574|81.458002408918|81.458002408918|80.692943165548|80.692943165548|80.489709798503||80.489709798503|80.20940096291|80.071941686658|80.071941686658|79.888134480735|79.888134480735|78.497931269827|74.754391869473|74.754391869473|74.754391869473|74.754391869473|74.754391869473|74.754391869473|74.754391869473|71.259327368126|-74.636535427719|-74.636535427719|-74.636535427719|-74.636535427719|-74.877111285004|-74.877111285004|-75.639036341832|-75.639036341832|-75.639036341832|-76.426612505939|-76.426612505939|-76.426612505939|-76.426612505939|-76.426612505939|-76.426612505939|-76.426612505939|-76.426612505939|-76.426612505939|-76.426612505939|-77.305631372696|-77.305631372696|-77.772923493127|-79.486304627238|-79.610937671649|-79.610937671649|-79.610937671649|-80.007155715081|-80.682396476636|-80.995996017334|-81.252773200005|76.572572042854|76.572572042854|76.572572042854|76.572572042854|76.572572042854|76.572572042854|76.572572042854|76.572572042854|76.572572042854|76.572572042854|76.572572042854|76.572572042854||76.572572042854|75.020123908157|-81.736019417431|-81.736019417431|-81.736019417431|-81.736019417431|-81.736019417431|-81.736019417431|-81.736019417431|-81.736019417431|-82.205024185872|-83.49296156031|-83.49296156031|-83.49296156031|-83.49296156031|-83.49296156031|-83.49296156031|-83.49296156031|-83.49296156031|-83.49296156031|-83.49296156031|-83.49296156031|78.301658442024|78.301658442024|78.301658442024|78.301658442024|78.301658442024|78.301658442024|78.301658442024|78.301658442024|78.301658442024|78.301658442024|78.301658442024|78.301658442024|77.853802860523|77.853802860523|76.825845070177|76.119849862317|74.743720678996|74.428786632549|74.428786632549|74.428786632549|74.428786632549||74.428786632549|73.986981044358|73.820042028037|73.820042028037|72.145049613943|71.46611568026|71.104107025511|70.764569512978|70.764569512978|70.764569512978||70.764569512978|70.764569512978|70.764569512978|70.764569512978|69.636465752539|69.451072600613|69.444226374756|69.444226374756|67.43754314331|65.964579729546|65.524309745882|63.923392459491|63.923392459491|63.923392459491||63.299908078091|63.293229858496|62.161696789563|62.161696789563|62.161696789563|62.161696789563|62.095777906643|61.330031092152|60.758010272201|60.758010272201|60.758010272201|60.758010272201|60.758010272201|60.758010272201|60.206273443299|60.206273443299|60.206273443299|60.206273443299|60.203348029076|60.203348029076|60.203348029076|59.430527344177|59.430527344177|59.430527344177|59.430527344177|59.430527344177|59.430527344177|58.223365190769|57.858461568912|-61.042378492333|-61.042378492333|-61.042378492333|-61.042378492333|-61.042378492333|-61.042378492333||-61.042378492333|-61.042378492333|-61.042378492333|-61.042378492333|-61.042378492333|-61.042378492333|-61.042378492333|-61.042378492333|-61.042378492333|-61.042378492333|-61.042378492333|-61.042378492333|-61.042378492333|-61.042378492333|-61.042378492333|-61.042378492333|-61.042378492333|-61.042378492333|-61.042378492333|-61.042378492333|-61.042378492333|-61.042378492333|-61.042378492333|-61.042378492333|-61.042378492333|-61.042378492333|-61.042378492333|-61.042378492333|-61.042378492333|-61.042378492333|-61.042378492333
00702|29680|/equities/teleflex-inc|R1000GROWTH/R1000VALUE|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885||236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885||236.64731225885|236.64731225885|236.64731225885|236.64731225885||236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|236.64731225885|233.99979665453|222.67254932914|219.1190458768|219.1190458768|219.1190458768|216.75451898502|215.16249513984|215.16249513984|215.16249513984|211.4419315166|208.43298719401|207.40666874774|204.15117040086|204.0408953076|203.84876106905||202.02645374588|199.5877062088|196.44115097799|196.44115097799|196.39768931908|192.63760664629|192.63760664629|192.63760664629|192.63760664629|192.63760664629|192.63760664629|192.63760664629|192.63760664629|187.88594969298|181.07411277058|-194.19977443925|-194.19977443925|-194.19977443925|-194.64908460237|-197.39349125334|-199.68770926206|-201.26818789632|-201.26818789632|-201.50180452637|-201.50180452637|-201.50180452637|-201.50180452637|-201.50180452637|-201.50180452637|-203.16644984673|-205.77245875991|-205.77245875991|-205.77245875991|-205.77245875991|-205.77245875991|-205.77245875991|-206.21162850764|-207.03847225404|-209.69343040772|-209.69343040772|-209.69343040772|-213.40048141819|-213.89441172659|-214.63768627444|-217.36256252174|-219.39231236864|-219.39231236864|-219.39231236864|-219.39231236864|-219.39231236864|-219.39231236864|-219.39231236864|-219.39231236864|-219.39231236864|-221.17535626545|-221.33206173727|-223.55562503414||-227.27347212452|-228.92473282369|-228.92473282369|-228.92473282369|-229.34713821097|-229.34713821097|-230.25348069583|-231.23663925137|-231.23663925137|-232.85100029802|-234.67665702872|-237.27072813304|-239.50470121472|-242.83578065335|-244.37605240241|-244.37605240241|-248.24784461541|-249.82204258755|-252.90950068185|-257.17430939884|-258.36561907895|-260.36235660058|244.81047056886|244.81047056886|244.81047056886|244.81047056886|244.81047056886|244.81047056886|244.81047056886|244.81047056886|244.81047056886|239.40748425294|235.99999810114|234.47665957229|233.99280788569|233.99280788569|233.99280788569|233.99280788569|233.99280788569|233.99280788569|233.99280788569|233.99280788569|233.99280788569||233.99280788569|233.99280788569|233.99280788569|233.99280788569|233.99280788569|233.99280788569|233.99280788569|233.99280788569|233.99280788569|233.99280788569||233.46506174039|230.7123783744|-248.28581549675|-248.28581549675|-248.28581549675|-248.28581549675|-248.28581549675|-248.28581549675|-248.28581549675|-248.28581549675|-248.28581549675|-248.28581549675|-248.28581549675|-248.28581549675||-248.28581549675|-248.28581549675|-251.92007708053|-258.72480725691|-262.44201013164|-263.10371673937|-263.10371673937|-263.91384769408|-266.6192766398|-270.15836272966|-271.09606509458|-271.09606509458|-273.4322996697|-276.74236502508|-276.74236502508|-276.74236502508|-276.74236502508|257.52983519663|257.52983519663|257.52983519663|255.4350921537|254.47356756053|254.47356756053|254.47356756053|254.47356756053|252.81673725801|248.27916790333|247.88512646269|247.88512646269|247.88512646269|247.88512646269|247.88512646269|247.88512646269|247.88512646269|244.8448361594||244.8448361594|241.556195281|238.25273155951|235.58358451816|234.49176186426|231.74917442383|230.06819576771|230.06819576771|230.06819576771|224.37631233608|224.37631233608|224.37631233608|222.15202001372|-241.05919570341|-241.05919570341|-241.05919570341|-241.05919570341|-241.05919570341|-241.05919570341|-242.44521924538|-245.44299435962|-245.44299435962|-248.74665456733|-250.85308563116|-250.85308563116|-250.85308563116|-252.12842339281|-253.16599430605|-253.16599430605|-253.16599430605|-253.82666274755
00703|32322|/equities/allison-transmission|R1000GROWTH/R1000VALUE|58.653184498609|58.464369232192|58.394807849476|58.105648348946|58.105648348946|58.105648348946|58.039248976876|58.039248976876|58.039248976876|57.392548386443|56.787742844543|56.038917796833|-59.046163407694|-59.046163407694|-59.046163407694|-59.046163407694|-59.046163407694|-59.046163407694|-59.046163407694||-59.046163407694|-59.046163407694|-59.046163407694|-59.046163407694|-59.046163407694|-59.046163407694|-59.046163407694|-59.170179198993|55.846947243903||55.846947243903|55.846947243903|55.846947243903|55.846947243903||55.846947243903|55.846947243903|55.846947243903|55.846947243903|55.846947243903|55.846947243903|54.90716611356|53.432406547008|53.217673754624|52.549639251421|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477||-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-55.738507437477|-56.338530051573|-56.338530051573|-57.827809108478|-60.73827105832|-60.73827105832|-60.888334394295|-61.545064189757|-61.545064189757|-61.545064189757|-61.545064189757|-61.545064189757|-61.545064189757|-61.545064189757|-61.545064189757|-61.545064189757|-61.545064189757|-61.545064189757|-61.545064189757|-61.545064189757|-61.545064189757|-61.906102347976|58.324201984653|58.324201984653|58.324201984653|58.324201984653|58.324201984653|58.324201984653|58.324201984653|58.324201984653|58.324201984653|58.324201984653|58.324201984653|58.324201984653|58.324201984653|58.324201984653|58.324201984653|58.324201984653|58.324201984653|58.324201984653|58.324201984653||58.324201984653|57.599616602007|57.299402637552|56.357662530679|56.357662530679|56.178918551125|56.178918551125|56.178918551125|56.178918551125|56.178918551125|56.178918551125|56.178918551125|56.178918551125|56.178918551125|56.100654706599|55.955892423555|55.955892423555|55.955892423555|55.955892423555|55.955892423555|55.955892423555|55.955892423555|55.955892423555|55.955892423555|55.955892423555|55.955892423555|55.955892423555|55.955892423555|55.955892423555|55.955892423555|55.955892423555|55.955892423555|55.939347218325|55.917607359147|55.242540540322|55.242540540322|55.242540540322|55.119489870716|54.887765683785|54.042516697396|53.770859612488|53.770859612488|53.770859612488||53.770859612488|53.63939443061|52.953994384842|52.522638973744|51.774598741036|51.393165428883|50.994742416335|50.994742416335|50.994742416335|50.994742416335||50.994742416335|50.994742416335|50.994742416335|50.994742416335|49.79291070721|49.690731618376|49.41970316301|48.304113243798|47.19012668263|47.047057762533|46.549064467119|46.306949840311|46.306949840311|46.306949840311||46.306949840311|46.306949840311|46.306949840311|46.306949840311|46.306949840311|46.306949840311|45.726054971222|45.488436080254|45.488436080254|45.488436080254|45.488436080254|45.488436080254|45.488436080254|45.488436080254|45.488436080254|45.488436080254|45.488436080254|45.488436080254|45.488436080254|45.488436080254|45.179930741298|43.816183326977|43.816183326977|43.816183326977|43.775164922429|43.775164922429|43.775164922429|43.707722432761|43.707722432761|-46.387552682777|-46.387552682777|-46.387552682777|-46.387552682777|-46.387552682777|-46.387552682777||-46.387552682777|-46.387552682777|-46.387552682777|-46.387552682777|-46.387552682777|-46.387552682777|-46.387552682777|-46.387552682777|-46.387552682777|-46.387552682777|-46.476549607066|-46.476549607066|-46.476549607066|-46.476549607066|-46.476549607066|-47.005612564913|-47.017900891692|-47.98142026431|-47.98142026431|-49.661579487133|46.817199107725|46.817199107725|46.817199107725|46.817199107725|46.817199107725|46.817199107725|46.817199107725|46.817199107725|46.817199107725|46.817199107725|46.817199107725
00704|955543|/equities/chemours-co|R1000GROWTH/R1000VALUE|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.636178744335|28.026863588778|-31.622789313794|-31.622789313794|-31.622789313794|-31.622789313794|29.356154388083||29.356154388083|29.356154388083|29.356154388083|29.356154388083|29.356154388083|29.356154388083|29.356154388083|29.356154388083|29.356154388083||29.356154388083|29.356154388083|29.337951388506|29.032495514715||28.756293738511|27.972290727374|27.972290727374|27.972290727374|27.907844879332|27.907844879332|27.907844879332|27.123693940932|27.123693940932|27.123693940932|27.123693940932|27.123693940932|27.123693940932|27.123693940932|27.123693940932|26.60132609241|24.714529788414|24.525588658032|24.496914921471|24.496914921471|24.496914921471||24.496914921471|24.496914921471|24.496914921471|24.323838404228|24.156405529624|24.156405529624|23.524895545781|-26.198548721756|-26.198548721756|-26.198548721756|-26.198548721756|-26.198548721756|-26.198548721756|-26.198548721756|-26.198548721756|-26.198548721756|-26.198548721756|-26.198548721756|-26.198548721756|-26.198548721756|-26.198548721756|-26.948387701738|-27.157652412773|-27.8229480705|-28.067165052597|-28.23034455226|-28.23034455226|-28.23034455226|-28.23034455226|-28.602246500236|-28.602246500236|-28.602246500236|-28.602246500236|-29.042495543407|-29.390364584421|-29.390364584421|-29.795405212481|-30.326284107719|-30.892016569226|-30.892016569226|-31.163351764778|-31.481502045635|-32.429725317429|-32.710250064478|-33.04583292178|-33.762796933692|-33.801508540623|-34.004454103568|-34.320858247784|-34.320858247784|-34.320858247784|-34.459565753967|-34.727336082966|-34.727336082966|-35.385373603537|32.286882738416|32.286882738416||32.286882738416|-34.756700804592|-34.756700804592|-34.756700804592|-34.756700804592|-34.756700804592|-34.756700804592|-34.756700804592|-34.756700804592|-35.138001233075|-35.233334521159|-35.710372902402|-36.126802419567|-36.829224240938|-37.261916094532|-37.749353547351|-38.792058250922|-39.087176655832|35.694925880068|35.694925880068|35.694925880068|35.694925880068|35.694925880068|35.694925880068|35.694925880068|35.694925880068|35.694925880068|35.694925880068|35.694925880068|35.694925880068|35.694925880068|35.694925880068|35.550372770825|35.550372770825|35.425929895697|35.425929895697|35.425929895697|35.186311792067|34.271458385974|33.683915798676|33.683915798676|33.683915798676|33.683915798676||33.683915798676|33.07657272817|32.013412608055|31.297125857569|30.994306398208|30.673764058354|30.673764058354|30.673764058354|30.673764058354|30.673764058354||30.673764058354|30.673764058354|30.673764058354|30.673764058354|30.673764058354|30.673764058354|30.673764058354|30.673764058354|30.673764058354|30.673764058354|28.415516346034|-29.97142720958|-30.039086085121|26.819022606759||26.819022606759|26.819022606759|26.819022606759|26.819022606759|26.819022606759|26.819022606759|26.819022606759|26.819022606759|26.819022606759|26.819022606759|26.819022606759|26.819022606759|26.819022606759|26.819022606759|26.819022606759|26.819022606759|26.819022606759|26.819022606759|26.819022606759|-29.946644911347|-29.946644911347|-29.946644911347|-29.946644911347|-30.733721769715|-30.85438564489|-30.85438564489|-31.354899945628|-31.354899945628|-31.354899945628|-31.354899945628|-31.354899945628|-31.354899945628|-31.354899945628|-31.354899945628|-31.354899945628||-31.354899945628|-31.777666796988|-32.192317855687|-32.192317855687|-32.192317855687|-32.192317855687|-32.192317855687|-32.192317855687|-32.192317855687|-32.192317855687|-32.972312332785|-32.972312332785|-32.972312332785|-32.972312332785|-32.972312332785|-32.973680789378|-33.549366534978|-34.421687236575|-34.421687236575|-35.786876271331|-36.879259717927|32.942999700775|32.942999700775|32.942999700775|32.942999700775|32.942999700775|32.942999700775|32.942999700775|32.942999700775|32.942999700775|32.942999700775
00705|20651|/equities/molina-healthcare-inc|R1000GROWTH/R1000VALUE|353.50917422324|341.79964094194|-377.55768770925|-377.55768770925|-377.55768770925|-380.47682475739|-380.47682475739|-381.3220246599|-381.43299523081|-381.43299523081|-382.49721400699|-386.72857356029|363.156844469|363.156844469|363.156844469|363.156844469|363.156844469|363.156844469|357.87649636367||357.78759399582|357.78759399582|356.71463616675|356.71463616675|356.71463616675|356.71463616675|356.71463616675|352.84405340956|351.40721434449||351.40721434449|351.40721434449|351.40721434449|351.40721434449||351.40721434449|351.40721434449|351.40721434449|351.40721434449|351.40721434449|351.40721434449|351.40721434449|351.40721434449|345.54729945646|345.54729945646|345.54729945646|345.54729945646|345.54729945646|345.54729945646|345.54729945646|345.54729945646|345.54729945646|345.54729945646|345.54729945646|345.54729945646|342.85393638065||340.86583085782|340.86583085782|340.86583085782|340.86583085782|340.86583085782|338.80981091136|337.65756340683|334.61947590179|327.10250977749|321.69890816205|-351.84460971432|-351.84460971432|-351.84460971432|-351.84460971432|-351.84460971432|-351.84460971432|-351.84460971432|-351.84460971432|-351.84460971432|-351.84460971432|-360.42344567596|-366.36937859123|341.14225655422|341.14225655422|341.14225655422|341.14225655422|336.20806928062|333.93756151623|326.04768594576|320.83564666988|319.40761273633|319.40761273633|319.40761273633|319.40761273633|319.40761273633|319.40761273633|319.40761273633|319.40761273633|319.40761273633|319.40761273633|319.40761273633|319.40761273633|319.40761273633|318.42423216809|318.42423216809|315.36109889337|312.53096817145|311.27828352329|309.30264317985|309.30264317985|308.29647228567|308.29647228567|308.29647228567|308.29647228567|308.29647228567|308.29647228567|308.29647228567||308.29647228567|308.29647228567|308.29647228567|305.20532448311|305.20532448311|302.17186530455|302.17186530455|300.86484213256|299.95634666034|299.95634666034|299.95634666034|299.95634666034|299.95634666034|299.95634666034|299.95634666034|299.95634666034|299.95634666034|299.95634666034|299.95634666034|299.95634666034|299.95634666034|299.95634666034|299.95634666034|299.95634666034|299.95634666034|299.95634666034|299.95634666034|299.95634666034|299.95634666034|299.95634666034|299.95634666034|295.71660688861|295.71660688861|284.13430348514|284.13430348514|284.13430348514|284.13430348514|284.13430348514|284.13430348514|280.80136541212|280.80136541212|280.80136541212|280.80136541212||279.63596061959|278.73328849225|271.41031383308|270.44637630962|270.44637630962|270.44637630962|270.44637630962|270.44637630962|270.44637630962|270.44637630962||270.44637630962|270.44637630962|270.44637630962|270.44637630962|268.00797329361|268.00797329361|268.00797329361|268.00797329361|268.00797329361|268.00797329361|-291.34679066913|-291.34679066913|-291.34679066913|-293.44920473383||-294.69799773214|-296.85895249046|278.50835413118|278.50835413118|278.50835413118|278.50835413118|278.50835413118|278.50835413118|278.50835413118|278.50835413118|278.50835413118|278.50835413118|278.50835413118|278.50835413118|278.50835413118|278.50835413118|278.50835413118|278.50835413118|278.50835413118|278.50835413118|273.5698309384|-297.37585119158|-297.37585119158|-297.37585119158|-297.37585119158|-297.37585119158|-297.37585119158|-302.76022245793|281.88371107361|281.88371107361|281.88371107361|281.88371107361|279.48635506389|275.44231780102|269.61703727566||268.50476167293|262.75251364809|-282.0364741563|-282.0364741563|-282.0364741563|-282.0364741563|-282.13035892306|-282.13035892306|-282.13035892306|-282.13035892306|-282.13035892306|-282.13035892306|-282.13035892306|-282.13035892306|-282.13035892306|-282.13035892306|-282.13035892306|-284.61317278343|-285.01131340086|-285.48035575085|-289.00262611368|-293.73263897343|-296.02103413911|-296.02103413911|-296.02103413911|-296.02103413911|-296.02103413911|-302.29507265457|-308.30455663875|-310.19063184742|-312.42846253717
00706|1050735|/equities/switch|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00707|21143|/equities/steris-corp|R1000GROWTH/R1000VALUE|214.33000442396|214.33000442396|214.33000442396|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877|212.56267299877||212.56267299877|212.01284069666|212.01284069666|212.01284069666|212.01284069666|212.01284069666|212.01284069666|212.01284069666|212.01284069666||212.01284069666|212.01284069666|211.16926876317|208.84669151582||208.4843737315|205.79375316819|205.49944310376|205.49944310376|201.70938454942|197.88819759506|196.32522358517|-210.17656959064|-210.17656959064|-210.17656959064|-210.17656959064|-210.17656959064|-210.17656959064|-210.17656959064|-210.17656959064|-210.17656959064|-210.17656959064|-210.17656959064|-212.42601122864|-213.49823420067|-213.49823420067||-213.49823420067|-213.49823420067|-213.49823420067|-216.2051302859|-217.29747177231|-217.29747177231|-217.29747177231|-217.29747177231|-217.4041334376|-219.49316980941|-222.63525535341|-222.63525535341|-222.63525535341|-222.63525535341|-222.63525535341|-222.63525535341|-222.63525535341|-222.63525535341|-223.00132149321|-224.22995428092|-227.97222703305|-229.29420237295|-229.29420237295|-229.68845425534|-229.68845425534|-229.68845425534|-229.68845425534|-229.68845425534|-229.68845425534|-229.68845425534|-229.68845425534|-229.68845425534|-229.68845425534|-229.68845425534|-229.68845425534|-229.68845425534|-229.68845425534|-229.68845425534|-233.45293870416|-233.45293870416|-233.45293870416|-233.73121422861|-233.73121422861|-233.73121422861|-233.73121422861|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677||222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|222.14097833677|220.46442254433|217.7499193974|217.74776607881|217.74776607881|217.74776607881|217.74776607881|216.25584831646|213.46316316847|212.24039505941|212.24039505941|212.24039505941|212.24039505941|212.24039505941||212.24039505941|212.24039505941|207.53433194671|206.53925286966|203.28248555003|203.28248555003|203.28248555003|203.28248555003|203.28248555003|203.28248555003||203.28248555003|201.66970694659|200.78189620042|197.42329293945|197.42329293945|197.42329293945|197.42329293945|197.42329293945|197.42329293945|197.42329293945|197.42329293945|197.42329293945|197.42329293945|197.42329293945||197.42329293945|197.42329293945|197.42329293945|197.42329293945|197.42329293945|197.42329293945|197.42329293945|197.42329293945|197.42329293945|197.42329293945|194.06309468723|190.29149497854|-193.37570268194|-193.37570268194|-193.37570268194|-193.37570268194|-193.37570268194|-193.37570268194|-193.37570268194|-193.37570268194|-193.37570268194|-193.37570268194|-193.37570268194|-195.65078652214|-196.59888253159|-196.59888253159|-196.59888253159|-196.60264783376|-197.66405959122|185.17995832384|185.17995832384|185.17995832384|185.17995832384|184.89135570461|182.22166946707||182.22166946707|181.41130286652|181.24422276238|179.63316680448|179.63316680448|-189.42266032012|-189.42266032012|-189.42266032012|-189.42266032012|-189.42266032012|-189.42266032012|-189.42266032012|-189.42266032012|-189.42266032012|-189.42266032012|-189.42266032012|-189.42266032012|-192.73458636749|-192.73458636749|-192.73458636749|-193.65911370134|-193.65911370134|-197.21013006475|-200.64676469461|-201.1937564996|-201.1937564996|-201.38750162689|-201.63608795124|-201.63608795124|-201.63608795124|-202.47424787304
00708|1162160|/equities/cpg-newco-llc|R1000GROWTH/R1000VALUE|41.866444660387|41.866444660387|40.064382845783|36.681609030646|36.681609030646|36.681609030646|36.634607881406|36.634607881406|36.634607881406|35.845118410167|-38.386032472374|-38.386032472374|-38.386032472374|-38.386032472374|-38.386032472374|-38.386032472374|-38.386032472374|-38.386032472374|-38.386032472374||-38.386032472374|-38.386032472374|-38.386032472374|-38.386032472374|-38.386032472374|-38.386032472374|-38.386032472374|-38.647663525212|36.389463385127||36.389463385127|36.389463385127|36.389463385127|36.120257651566||35.801838649377|35.611344329939|35.611344329939|35.553436694791|35.470723676891|35.470723676891|34.700250149006|32.962501420173|32.515557913419|32.274767584557|32.274767584557|32.274767584557|32.274767584557|32.161842128076|32.161842128076|31.83982295067|30.966026719752|30.112918465604|29.392491921071|29.392491921071|29.201103007665||29.125946985208|28.887909475608|28.887909475608|28.887909475608|28.887909475608|28.887909475608|27.991010418251|26.162232759611|26.010557155246|26.010557155246|26.010557155246|25.99045272275|25.99045272275|25.99045272275|-28.165381012182|-28.165381012182|-28.165381012182|-28.165381012182|-28.165381012182|-28.266852649912|-28.266852649912|-28.693607359409|-28.693607359409|-28.693607359409|-29.292340204981|-29.812045439379|-30.215207111916|-30.215207111916|-30.215207111916|-30.215207111916|-30.215207111916|-30.215207111916|-30.215207111916|-30.684675335973|-31.099639601277|-31.302099116165|-31.353999119686|-32.126665730926|-32.160451153733|-32.160451153733|-32.196056502636|-32.388395567266|-32.729592829977|-32.729592829977|-32.786215921281|-33.419093680527|-33.419093680527|-33.661350585976|-33.661350585976|-34.477889328045|-34.859877459255|31.847593632306|31.847593632306|31.847593632306|31.847593632306|31.847593632306|31.847593632306||31.847593632306|-34.634958852811|-34.634958852811|-34.634958852811|-34.634958852811|-34.634958852811|-34.634958852811|-34.634958852811|-34.634958852811|-34.634958852811|-34.634958852811|-35.879154008277|31.284315823468|31.284315823468|30.907574917379|30.450326067802|30.450326067802|30.098697139816|29.407350502707|29.407350502707|29.407350502707|29.407350502707|29.407350502707|29.266057184777|28.710026351293|28.710026351293|28.710026351293|28.710026351293|28.710026351293|28.710026351293|28.710026351293|28.710026351293|28.710026351293|28.710026351293|28.710026351293|28.710026351293|28.710026351293|28.487807582573|27.753586737901|27.753586737901|27.753586737901|27.753586737901|27.753586737901||27.753586737901|27.753586737901|27.44342938241|26.872144601706|26.221548608015|25.551721311355|24.872579298262|24.872579298262|24.872579298262|24.490830245295||24.490830245295|24.490830245295|24.490830245295|24.490830245295|24.490830245295|24.490830245295|24.490830245295|24.490830245295|23.646478245301|-25.855925774186|-25.855925774186|-25.855925774186|-25.855925774186|-25.870956156633||-25.870956156633|-25.870956156633|-25.870956156633|-26.514672939404|-27.12241468653|-27.35157161537|-27.39396779607|-27.402536366496|-27.499052443012|-27.702534138562|-27.702534138562|24.927188723674|24.927188723674|24.927188723674|24.927188723674|24.927188723674|24.927188723674|24.927188723674|24.777319070064|24.777319070064|24.777319070064|24.777319070064|24.777319070064|24.777319070064|24.777319070064|24.313110694427|24.313110694427|24.125122557237|23.413747268865|23.023424218908|23.023424218908|23.023424218908|23.023424218908|21.986582304388|-24.032993673515||-24.032993673515|-24.032993673515|-24.032993673515|-24.032993673515|-24.032993673515|-24.032993673515|-24.032993673515|-24.032993673515|-24.032993673515|-24.032993673515|-24.216794132133|-24.216794132133|-24.216794132133|-24.216794132133|-24.216794132133|-24.550326690564|-24.630363739739|-24.681559102047|-24.681559102047|-25.05006728383|-25.959518593904|-26.043353577848|-26.275984158471|-26.275984158471|-26.275984158471|-26.275984158471|-26.612205892089|-26.654987355487|-26.654987355487|-26.654987355487|-27.050818465833
00709|16715|/equities/nordson-corp|R1000GROWTH/R1000VALUE|249.42047739004|245.82942125504|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.28277364825|-260.78619469143||-260.78619469143|-260.78619469143|-260.82576506377|-262.07029705844|-263.05310546912|-263.0773429027|-264.91038419039|-266.07007738903|253.55309157925||253.55309157925|253.19400888634|252.33000973807|249.58444414256||246.93938244844|244.64848273623|242.04493053298|242.04493053298|239.95381093737|239.95381093737|231.76144415269|231.27339934234|231.27339934234|231.27339934234|231.27339934234|231.19654816615|231.19654816615|229.24671394546|228.76884791277|227.77372176804|224.6995597848|224.6995597848|224.6995597848|224.6995597848|224.6995597848||224.43695735018|224.43695735018|224.43695735018|224.43695735018|224.43695735018|224.43695735018|219.25051603362|214.41779444002|213.45143680863|-221.81778939417|-221.81778939417|-221.81778939417|-221.81778939417|-221.81778939417|-221.81778939417|-221.81778939417|-223.06508195169|-223.06508195169|-223.29955191877|-223.29955191877|-223.29955191877|-225.0397785534|-226.46587333299|-228.0437490633|-229.77850649844|-229.77850649844|-229.77850649844|-229.77850649844|-229.77850649844|-229.77850649844|-229.77850649844|-229.77850649844|-229.77850649844|-229.77850649844|-229.77850649844|-229.77850649844|-229.77850649844|-229.77850649844|-229.77850649844|-229.77850649844|-229.77850649844|-229.77850649844|-234.57008063953|-234.57008063953|-236.35480507392|-240.23969693266|-240.23969693266|-241.88411251795|-242.0028982879|-242.28812224203|-242.28812224203|-244.5590240352|-244.7351496034|-244.7351496034|-248.32321530505|235.43674985508|235.43674985508||235.43674985508|234.80002854905|234.80002854905|231.36753456947|229.9794785486|-241.17154735618|-241.17154735618|-241.17154735618|-241.17154735618|-241.17154735618|-243.36617156193|-245.66878966408|-246.51366084502|-247.83573281418|-250.84136345266|241.88539803139|241.88539803139|241.88539803139|241.88539803139|241.88539803139|241.88539803139|241.88539803139|241.88539803139|241.88539803139|241.75666801258|240.3318480576|237.90343635225|237.34653509332|237.34653509332|237.34653509332|237.34653509332|237.34653509332|237.34653509332|237.34653509332|237.34653509332|237.34653509332|237.34653509332|237.34653509332|235.98948286058|235.62869706594|235.62869706594|235.62869706594|235.62869706594||235.62869706594|235.62869706594|232.06299321346|231.81777230559|231.10112636684|227.62264535823|225.10206558903|225.10206558903|225.10206558903|225.10206558903||225.10206558903|222.51174707104|220.98918681293|220.98918681293|218.21673318101|218.21673318101|218.21673318101|214.89692477333|212.7273889602|212.7273889602|212.38653755858|208.79258650047|208.79258650047|208.79258650047||208.79258650047|208.79258650047|208.79258650047|208.79258650047|208.79258650047|208.79258650047|208.79258650047|208.79258650047|208.79258650047|208.79258650047|208.79258650047|208.79258650047|208.79258650047|208.79258650047|208.79258650047|208.79258650047|208.79258650047|208.79258650047|208.79258650047|208.79258650047|208.79258650047|208.79258650047|208.79258650047|208.79258650047|208.79258650047|208.79258650047|208.79258650047|208.79258650047|208.79258650047|208.79258650047|208.79258650047|208.79258650047|208.79258650047|208.79258650047|208.79258650047||208.79258650047|208.79258650047|208.79258650047|208.79258650047|208.79258650047|-219.69532808982|-219.69532808982|-219.69532808982|-219.69532808982|-219.69532808982|-219.69532808982|-219.69532808982|-219.69532808982|-219.69532808982|-219.69532808982|-221.93064238984|-222.50293612435|-226.42974122309|-226.42974122309|-230.60304973681|-235.40249403121|-235.40249403121|-236.48388076493|-237.27674857723|-237.27674857723|-237.27674857723|-237.27674857723|-240.51527734981|-241.84445230738|-241.84445230738|-243.52633594308
00710|1013387|/equities/altice-usa-inc|R1000GROWTH/R1000VALUE|-2.5870191321633|-2.5870191321633|-2.6739101261852|-2.7710113493334|-2.8816791604769|-2.9485324566907|-2.9742932668603|-2.9742932668603|-2.9742932668603|-2.9742932668603|-2.9742932668603|-2.9742932668603|-2.9742932668603|-2.9742932668603|-2.9742932668603|-2.9742932668603|-3.0858813911981|-3.1354237166055|-3.2299151516631||-3.3904613760528|2.5946857250625|2.5946857250625|2.5946857250625|2.5946857250625|2.5946857250625|2.5946857250625|2.5946857250625|2.5946857250625||2.5946857250625|2.5946857250625|2.2214117885622|2.1053973628897||2.1053973628897|1.851497088739|1.7867980784211|1.7867980784211|1.7867199793315|1.7867199793315|1.6913556141827|-2.4683264536654|-2.4683264536654|-2.6253627718593|-2.6520527234668|-2.6520527234668|-2.7061696175066|-2.715743992431|-2.7291653748346|-2.7291653748346|-2.7291653748346|-2.7291653748346|-2.7291653748346|-2.7291653748346|-2.7291653748346||-2.7291653748346|-2.7291653748346|-2.7291653748346|-2.7291653748346|-2.7291653748346|-2.7291653748346|-2.7291653748346|-2.7291653748346|-2.8151837715388|-2.987704145564|-3.1327268411201|-3.1385187097702|-3.2556355965694|-3.2556355965694|-3.2556355965694|-3.2556355965694|-3.2556355965694|-3.2556355965694|-3.2556355965694|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.8464762043102|2.7842917191079|2.7842917191079|-3.3795471781168|-3.3795471781168|-3.3795471781168|-3.3795471781168|-3.3795471781168|-3.3795471781168|-3.5117865881401|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654||2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.9194740970654|2.7594157015529|2.7279605236519|2.7279605236519|2.7279605236519|2.7078512783356|2.7078512783356|2.7078512783356|2.7078512783356|2.7078512783356|2.6920569997703|2.5504447644031|2.5504447644031|2.5504447644031|2.5504447644031|2.5504447644031|2.5504447644031|2.5504447644031|2.5504447644031|2.5504447644031|2.5077163185319|2.4149626852892|2.4021806718931||2.3713118899779|2.1995131957218|2.0994591037085|-2.8206110652633|-2.8206110652633|-2.8206110652633|-2.8206110652633|-2.8906788888185|-3.0965877575575|2.4448190994826||2.4448190994826|2.4448190994826|2.4448190994826|2.4325767962763|-3.0517601917175|-3.0517601917175|-3.0517601917175|-3.0517601917175|-3.0517601917175|-3.0517601917175|-3.0517601917175|-3.0517601917175|-3.0517601917175|-3.0517601917175||-3.0517601917175|-3.0517601917175|-3.2364003735547|-3.3542140359887|-3.3542140359887|-3.3542140359887|-3.3542140359887|-3.3542140359887|-3.3542140359887|-3.3542140359887|-3.3542140359887|-3.4785711495091|-3.6011901263848|-3.6643779680083|-3.698336964398|-3.698336964398|-3.7870412199026|2.8484278363611|2.8484278363611|2.8484278363611|2.4621420483485|-3.2718618425451|-3.2718618425451|-3.3654020133639|-3.5071133974553|-3.5492925515175|-3.6381028085285|-3.6851141882532|-3.7234604173891|-3.759955837816|-3.759955837816|-3.759955837816|-3.759955837816|-3.759955837816|-3.759955837816||-3.759955837816|-3.759955837816|-3.759955837816|-3.759955837816|-3.759955837816|-3.759955837816|-3.759955837816|-3.7703577515111|-3.7703577515111|-3.7703577515111|-3.9498417638657|-4.0769984082917|-4.0769984082917|-4.0769984082917|-4.1938870037639|-4.2570966178669|-4.3298295796462|-4.4259008787968|-4.4259008787968|-4.5265564413974|-4.7645071846588|-4.8030212943658|-4.8030212943658|-4.8030212943658|-4.8030212943658|-4.8030212943658|-4.8030212943658|-4.8030212943658|-4.8030212943658|-4.9533569884416|-4.9977247597402
00711|20249|/equities/armstrong-world-industries-inc|R1000GROWTH/R1000VALUE|99.197933169855|98.701874172968|97.110967861593|96.41085321909|96.41085321909|96.41085321909|96.41085321909|96.41085321909|96.41085321909|96.41085321909|96.41085321909|96.41085321909|96.41085321909|96.41085321909|96.41085321909|95.47991904827|95.47991904827|95.47991904827|95.47991904827||95.47991904827|95.47991904827|95.47991904827|94.906323747624|94.906323747624|94.906323747624|94.906323747624|94.906323747624|94.906323747624||94.906323747624|94.906323747624|94.906323747624|94.539246167064||93.793327955538|93.047991326631|93.047991326631|93.047991326631|93.047991326631|93.047991326631|92.241934620872|89.74381514339|89.515906766038|88.563229723088|88.45025377286|87.13250743032|87.044170921385|86.315215697185|86.315215697185|81.324128060755|80.270139594009|80.049601549495|79.509881660513|79.509881660513|79.413755705149||79.176398279701|78.684330625042|78.313319205634|78.313319205634|78.313319205634|78.313319205634|77.72368982036|75.913208195447|75.482415308839|75.482415308839|75.482415308839|75.284907356772|75.221566323741|75.137290456012|72.922549647441|70.463385920117|69.737650717176|68.68877454801|68.68877454801|68.68877454801|68.68877454801|68.68877454801|-73.681084038994|-74.237767445458|-74.237767445458|-74.237767445458|-74.237767445458|-74.237767445458|-74.237767445458|-74.237767445458|-74.237767445458|-74.237767445458|-74.237767445458|-74.237767445458|-74.237767445458|-74.237767445458|-74.237767445458|-74.237767445458|-74.237767445458|-74.237767445458|-74.237767445458|-74.237767445458|-74.913627239745|-75.876252912461|-76.565835077431|-76.6139303327|-76.6139303327|-76.6139303327|-76.6139303327|-76.6139303327|-76.6139303327|-76.6139303327|-76.6139303327|-76.6139303327|-76.6139303327|-77.867779845694|-77.867779845694||-77.867779845694|-77.867779845694|-77.867779845694|-77.867779845694|-77.867779845694|-77.867779845694|-77.991056418099|-77.991056418099|-77.993954949554|-78.50133610321|-79.029264032321|-80.537494495002|74.542892221173|74.542892221173|74.542892221173|74.542892221173|74.542892221173|74.542892221173|74.542892221173|74.542892221173|74.261840148701|74.261840148701|74.261840148701|74.261840148701|74.261840148701|74.261840148701|74.261840148701|74.261840148701|72.993153567594|71.53072716956|71.188032545035|70.975037059723|70.794241338499|70.794241338499|70.794241338499|70.794241338499|70.794241338499|70.522769510225|70.0043456993|70.0043456993|70.0043456993|70.0043456993|70.0043456993||70.0043456993|69.770798996808|68.812413670091|68.348239343993|68.000823782144|66.691745968061|66.317193538044|66.317193538044|66.317193538044|66.317193538044||66.317193538044|65.776882098884|65.277371219762|64.924857673786|63.209845606643|63.01758630403|63.01758630403|62.843985426515|-66.805169971128|-66.805169971128|-66.805169971128|-66.805169971128|-67.266833737316|-67.859537180731||-67.943377670031|-67.943377670031|-69.101190308394|-69.101190308394|-69.101190308394|-69.101190308394|-69.101190308394|-69.101190308394|-69.211874144675|-70.365403426284|-70.365403426284|-70.676006384022|-71.596020332322|-71.596020332322|-71.596020332322|-71.596020332322|-71.596020332322|-72.97607433176|-72.97607433176|-73.360660231816|-73.360660231816|-73.360660231816|-73.556844990239|-76.72649753622|68.240835528332|-72.923410927795|-72.923410927795|-72.923410927795|-72.923410927795|-72.923410927795|-72.923410927795|-72.923410927795|-72.923410927795|-72.923410927795|-72.923410927795||-72.923410927795|-72.99514826549|-72.99514826549|-72.99514826549|-72.99514826549|-72.99514826549|-72.99514826549|-72.99514826549|-72.99514826549|-72.99514826549|-74.387382282293|-74.574024436572|-74.574024436572|-74.574024436572|-74.574024436572|-74.574024436572|-74.574024436572|-75.498856682957|-75.498856682957|-77.574007612004|-79.473341418123|-80.331489193015|-80.908318850258|-82.304180185462|76.738315692968|76.738315692968|76.738315692968|76.738315692968|76.738315692968|76.738315692968|76.738315692968
00712|1167065|/equities/leslies-inc|R1000GROWTH/R1000VALUE|6.0970752687717|6.052875791053|6.052875791053|6.052875791053|6.052875791053|6.052875791053|6.052875791053|6.052875791053|6.052875791053|6.052875791053|6.052875791053|6.052875791053|6.052875791053|6.052875791053|5.9337508524568|5.8907929974512|5.8907929974512|5.8907929974512|5.8907929974512||5.8907929974512|5.8907929974512|5.8907929974512|5.8907929974512|5.8907929974512|5.8907929974512|5.8907929974512|5.8907929974512|5.8907929974512||5.8907929974512|5.8907929974512|5.8211587355882|5.7137986207837||5.5900650051825|5.3855778936538|5.342744398018|5.342744398018|5.0079561102786|5.0079561102786|4.879951356561|-6.0592556221212|-6.0592556221212|-6.0592556221212|-6.0592556221212|-6.0592556221212|-6.0592556221212|-6.0592556221212|-6.0592556221212|-6.0592556221212|-6.0592556221212|4.9395880745319|4.9395880745319|4.9395880745319|4.9395880745319||4.861209238731|4.8424804607575|4.8424804607575|4.610811727968|4.5436563297152|4.5436563297152|-5.4744288406746|-5.4744288406746|-5.4744288406746|-5.5188098441646|-5.6953442373855|-5.7198715351488|-5.7198715351488|-5.7198715351488|-5.7198715351488|-5.7198715351488|-5.7198715351488|-5.7198715351488|-5.7198715351488|-5.7198715351488|-5.7198715351488|-5.8446718190123|-5.8446718190123|-5.8446718190123|-5.8446718190123|-5.8446718190123|-5.8446718190123|-5.8446718190123|-5.8446718190123|-5.8446718190123|-5.8446718190123|-5.8446718190123|-5.8446718190123|-5.8446718190123|-5.8446718190123|-5.8446718190123|-5.8446718190123|-5.8446718190123|-5.8446718190123|-5.8446718190123|-5.8446718190123|-5.8446718190123|-5.8446718190123|-5.8446718190123|-5.8910893096095|-5.8910893096095|-5.8910893096095|-6.188987985095|-6.2918371924164|-6.2918371924164|-6.3514857566359|-6.3885951081915|-6.5967532018579|-6.5967532018579|-6.7416702486582|-6.8468558763473|-7.0642842159236||-7.2218800030415|-7.2218800030415|-7.2218800030415|-7.2218800030415|-7.2218800030415|-7.2218800030415|-7.311811098596|-7.3262113151182|-7.3262113151182|-7.3262113151182|-7.3262113151182|-7.3262113151182|-7.3262113151182|-7.3262113151182|-7.3262113151182|-7.3262113151182|-7.3262113151182|-7.3262113151182|-7.3262113151182|-7.3262113151182|-7.3262113151182|-7.3262113151182|-7.3262113151182|-7.3262113151182|-7.3262113151182|-7.3262113151182|-7.3262113151182|-7.3262113151182|-7.3262113151182|-7.3262113151182|-7.3262113151182|-7.494679271869|-7.767421602863|-7.9121349119013|-8.4618162869155|-8.5153516132235|-10.469008546886|-10.469008546886|-10.469008546886|-10.469008546886|-10.469008546886|-10.469008546886|-10.590009536806||-10.710566033328|-10.736184638302|-10.745184683239|-10.745184683239|-10.745184683239|-10.745184683239|-10.814332878928|-10.814332878928|-10.845925874556|-11.12825120273||9.5082508906625|9.5082508906625|9.5082508906625|9.5082508906625|9.5082508906625|9.5082508906625|9.5082508906625|9.5082508906625|-10.712921910531|-10.712921910531|-10.712921910531|-10.712921910531|-10.712921910531|-10.712921910531||-10.712921910531|-11.045746332017|-11.443051927186|-11.586578789856|-11.586578789856|-11.586578789856|-11.586578789856|-11.586578789856|-11.586578789856|-11.586578789856|-11.586578789856|-11.586578789856|-11.586578789856|-11.586578789856|-11.586578789856|-11.586578789856|-11.586578789856|-11.586578789856|-11.586578789856|-11.586578789856|-11.586578789856|-11.586578789856|-11.723106038355|-11.723106038355|-11.723106038355|-11.723106038355|-11.723106038355|-11.723106038355|-11.723106038355|-11.723106038355|-11.723106038355|-11.723106038355|-11.723106038355|-11.723106038355|-11.723106038355||-11.723106038355|-11.723106038355|-11.925584374927|-11.925584374927|-11.925584374927|-11.925584374927|-11.925584374927|-11.948689000301|-11.948689000301|-11.948689000301|-12.35409913294|-12.678661358761|-12.678661358761|-12.678661358761|-12.913790557569|-13.406309433188|-13.406309433188|-13.406309433188|-13.406309433188|-13.437010574569|-13.992728610379|-13.992728610379|-14.013075143794|-14.013075143794|-14.013075143794|-14.013075143794|-14.158472783808|-14.53630326351|-14.765613959459|-14.853182234397|-14.911591492351
00713|993236|/equities/lamb-weston-holdings-inc|R1000GROWTH/R1000VALUE|-107.40679645106|-107.89209704395|-107.89209704395|-109.56054018149|-109.56054018149|-109.56054018149|-109.56054018149|-109.56054018149|-110.09513433129|103.54553186806|103.54553186806|103.54553186806|103.54553186806|103.54553186806|102.99974203447|102.99974203447|102.99974203447|102.78476504077|102.78476504077||102.78476504077|102.78476504077|102.78476504077|102.78476504077|102.78476504077|102.78476504077|102.78476504077|102.78476504077|102.78476504077||102.78476504077|102.06473942586|100.96359533549|100.96359533549||100.96359533549|100.96359533549|100.96359533549|100.96359533549|99.898442313412|99.663566126916|99.663566126916|99.031740734415|97.994715131473|96.399682801246|96.003151970604|96.003151970604|96.003151970604|96.003151970604|96.003151970604|94.734058677598|94.132319187025|94.132319187025|94.132319187025|94.132319187025|93.475348921727||92.713169808863|91.758524942927|90.401134332608|89.608894224228|89.608894224228|89.608894224228|89.608894224228|89.25432615287|88.562586360583|88.422499427836|88.422499427836|88.120752902408|88.120752902408|88.120752902408|85.792499749284|-93.388863344656|-93.388863344656|-93.388863344656|-93.388863344656|-93.388863344656|-93.388863344656|-93.388863344656|-93.388863344656|-93.388863344656|-93.388863344656|-93.388863344656|-93.388863344656|-93.388863344656|-93.388863344656|-98.254849296661|-99.134752532707|-99.134752532707|-99.134752532707|-102.42417004027|93.502022929561|-95.047128470328|-95.898478383915|-96.881782879577|-96.881782879577|-96.881782879577|-97.254201215888|-98.580777162076|-99.385861495866|-100.0962387762|-100.71939952266|-100.71939952266|-100.71939952266|-100.71939952266|-100.71939952266|-100.71939952266|-100.71939952266|-100.71939952266|-100.71939952266|-100.71939952266|-100.71939952266|-100.71939952266|-100.71939952266||-100.71939952266|-100.71939952266|-100.71939952266|-100.71939952266|-100.71939952266|-100.71939952266|-100.71939952266|-100.71939952266|-100.71939952266|-100.71939952266|-100.71939952266|-100.91321804669|-102.36691255201|-103.31101236994|-104.63056618035|-104.87174157368|-106.74749596105|-107.44304564248|-109.56422151737|-110.43551544403|-110.43551544403|-110.43551544403|-110.89196294386|-111.11242882976|-111.11242882976|-111.11242882976|-112.41381048902|-113.80645386095|-116.6882102842|110.27674546661|110.27674546661|110.27674546661|110.27674546661|110.27674546661|110.27674546661|110.27674546661|110.27674546661|110.27674546661|110.27674546661|110.27674546661|110.27674546661|110.27674546661|110.27674546661||110.27674546661|110.27674546661|110.27674546661|110.27674546661|110.27674546661|110.27674546661|110.27674546661|109.6474381448|109.6474381448|109.6474381448||109.6474381448|109.6474381448|109.6474381448|108.56968409239|108.56968409239|108.56968409239|108.56968409239|108.56968409239|108.56968409239|108.56968409239|-114.0836154219|-114.0836154219|-114.0836154219|-114.0836154219||-114.0836154219|-114.0836154219|-114.52747887996|109.77976728888|109.77976728888|109.77976728888|109.6829143|109.6829143|109.6829143|109.6829143|108.93573458464|107.89740389996|107.89740389996|107.89740389996|107.63462987292|107.63462987292|107.63462987292|107.63462987292|107.63462987292|107.63462987292|106.2829183511|105.7835280348|105.7835280348|105.7835280348|105.66490772933|105.66490772933|104.48433885276|104.33481904864|104.06601444144|104.06601444144|103.23251635122|102.88223845747|102.32471134692|101.62144534749|101.62144534749||101.62144534749|99.500060251142|99.500060251142|99.500060251142|99.034509423469|97.98050759542|97.98050759542|-102.28164210794|-102.28164210794|-102.28164210794|-102.28164210794|-102.28164210794|-102.28164210794|-102.28164210794|-102.28164210794|-102.28164210794|-102.28164210794|-102.28164210794|-102.28164210794|97.581179103798|97.581179103798|97.581179103798|97.581179103798|97.581179103798|97.581179103798|97.082467884429|96.732129852296|96.732129852296|96.732129852296|96.732129852296|96.732129852296
00714|29683|/equities/thor-industries|R1000GROWTH/R1000VALUE|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073||-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-119.13407876073|-121.83231117525|112.43841435971||112.43841435971|112.43841435971|112.43841435971|111.44323727888||109.84960256464|108.39431302687|107.93766296818|107.93766296818|105.89875666833|105.89875666833|104.8143008256|98.851618098631|98.851618098631|97.92734856011|97.856847943287|97.856847943287|97.856847943287|97.357597008434|97.357597008434|94.278461095752|94.278461095752|94.278461095752|94.278461095752|94.278461095752|94.278461095752||94.278461095752|94.278461095752|94.278461095752|93.631626152398|91.598469654059|91.546633101542|89.476092995269|89.476092995269|89.476092995269|89.476092995269|89.476092995269|89.476092995269|89.476092995269|88.091227731288|-92.951673299886|-92.951673299886|-92.951673299886|-92.951673299886|-93.759638661386|-94.898488011891|-94.946375704402|-97.201527967049|-97.956841224407|-97.956841224407|-97.956841224407|-97.956841224407|-97.956841224407|-97.956841224407|-97.956841224407|-97.956841224407|-97.956841224407|-97.956841224407|-97.956841224407|-98.412597596618|-100.16010913581|-101.47178882725|-101.64075763378|-101.64075763378|-101.64075763378|-101.64075763378|-101.64075763378|-101.64075763378|-102.15803896226|-102.17309725326|-103.56149803313|-103.6495368882|-103.6495368882|-103.78309800051|-105.2478885322|-105.95826147284|-105.95826147284|-106.60306292867|-107.27034644391|-107.53650028735|-108.65039562751|-108.65039562751|-108.65039562751||-108.65039562751|-108.65039562751|-108.65039562751|-108.65039562751|-108.65039562751|-108.65039562751|-109.44322124641|-112.3822485411|-112.3822485411|-112.3822485411|-112.3822485411|-112.3822485411|-112.54082938961|-113.87314130787|-114.4907135646|-115.19912853953|107.75604117653|107.75604117653|107.75604117653|107.75604117653|107.75604117653|107.75604117653|107.75604117653|107.75604117653|107.48504154706|105.67032636563|105.36647896148|104.32103979691|104.32103979691|104.32103979691|104.32103979691|104.32103979691|103.81010619044|103.81010619044|101.63066939115|101.02574495474|99.595829795901|99.244257210697|97.05389515449|96.221960963096|96.221960963096|96.221960963096|96.221960963096||96.221960963096|96.170515419471|94.863905140016|92.652949646947|90.265496284694|88.832622164065|88.832622164065|88.832622164065|88.832622164065|88.832622164065||88.832622164065|88.832622164065|88.015132075741|85.898200916134|85.391241761002|85.391241761002|84.774429086738|84.774429086738|80.211587009489|-82.622915057788|-82.622915057788|-82.622915057788|-82.622915057788|-82.622915057788||-82.622915057788|-82.622915057788|-82.622915057788|-82.622915057788|-82.622915057788|-82.622915057788|-82.622915057788|-82.622915057788|-82.622915057788|-82.622915057788|-82.622915057788|-82.622915057788|-82.622915057788|-82.622915057788|-82.622915057788|-82.622915057788|-82.622915057788|-82.622915057788|-82.622915057788|-82.622915057788|-82.622915057788|-82.622915057788|-82.622915057788|-83.267822678755|-83.267822678755|-83.267822678755|-83.267822678755|-83.267822678755|-83.267822678755|-83.267822678755|-83.267822678755|-83.267822678755|-83.267822678755|-83.267822678755|-83.267822678755||-83.267822678755|-83.32924698003|-85.249165939047|-85.707433372761|-85.707433372761|-85.707433372761|-85.707433372761|-85.707433372761|-85.707433372761|-85.707433372761|-87.416031791132|-89.157951108279|-89.157951108279|-89.157951108279|-89.607812828245|-89.607812828245|-89.607812828245|-91.116829700458|-91.116829700458|-94.984255917854|-97.445283183331|-97.892203177045|-97.892203177045|-100.96727049736|-100.96727049736|-100.96727049736|-101.38780151902|-102.03289031146|-102.03289031146|-102.03289031146|-103.30211751399
00715|1164096|/equities/rocket-companies-inc|R1000GROWTH|-12.937339858723|-13.034216382451|-13.128463745355|-13.128463745355|-13.128463745355|-13.128463745355|-13.128463745355|-13.128463745355|-13.128463745355|-13.128463745355|-13.128463745355|-13.128463745355|-13.128463745355|-13.128463745355|-13.128463745355|-13.128463745355|-13.128463745355|-13.201348834832|-13.589831729288||-14.057131473365|-14.057131473365|-14.329890560378|-14.544522364128|-14.559134992538|-14.559134992538|-14.742650385894|-15.083083651902|13.509565890569||13.509565890569|13.509565890569|13.435073124853|13.220131383435||13.142346260831|12.981495563504|12.856661947035|12.644718390331|12.214120844587|11.904856235433|11.142618054205|10.031797905823|9.6197748935446|9.3941946864376|9.2846604850833|9.1265670488216|8.9650741892764|8.6803606172081|8.6392897124287|8.5620017725412|8.5620017725412|8.5620017725412|8.2100021263167|7.9844464085946|7.9563228022475||7.9563228022475|7.8744484598468|7.8744484598468|7.8744484598468|7.8744484598468|7.8744484598468|7.5451649753065|7.5002226473885|7.5002226473885|7.5002226473885|7.5002226473885|7.5002226473885|7.5002226473885|7.5002226473885|7.0510806642194|-8.0683123545436|-8.0683123545436|-8.0683123545436|-8.0683123545436|-8.0683123545436|-8.0683123545436|-8.2074841634467|-8.2074841634467|-8.2716491107626|-8.4229436587938|-8.4649841499084|-8.4649841499084|-8.4649841499084|-8.4649841499084|-8.4649841499084|-8.4649841499084|-8.4649841499084|-8.4649841499084|-8.4649841499084|-8.4649841499084|-8.4649841499084|-8.683871078464|-8.9926349056789|-9.0668327412278|-9.0668327412278|-9.1141808387604|-9.1206784642369|-9.2785315951407|-9.4984910709659|-9.7220566253971|-10.127563209568|-10.221180990045|-10.342423203593|-10.651931554085|-10.856211475392|-10.856211475392|-11.089123889097|-11.324304073264|-11.341034544416|-11.341034544416|-11.341034544416|-11.435038607327||-11.449746428591|-11.449746428591|-11.449746428591|-11.449746428591|-11.497246027588|-11.497246027588|-11.497246027588|-11.497246027588|-11.497246027588|-11.648884191115|10.366995556735|10.366995556735|10.366995556735|10.366995556735|10.366995556735|10.366995556735|10.275272616174|10.048914282881|9.8615709867326|9.8049257563541|9.8049257563541|9.8049257563541|9.8049257563541|9.8049257563541|9.8049257563541|9.5442584789473|9.5442584789473|9.5442584789473|9.5442584789473|9.5442584789473|9.5083726107445|9.5083726107445|9.5083726107445|9.2335910217379|9.2335910217379|9.2335910217379|9.1081568285729|9.0723963893018|8.3985913571011|8.3985913571011|8.3985913571011|8.3985913571011|8.3985913571011||8.3985913571011|8.3985913571011|8.3985913571011|8.3985913571011|8.3985913571011|8.3985913571011|8.3985913571011|8.3985913571011|8.3985913571011|8.3985913571011||8.3985913571011|8.3985913571011|8.3985913571011|8.3985913571011|8.0987180930917|7.8842754079837|7.722837978177|-8.6299493335081|-8.6299493335081|-8.6299493335081|-8.6299493335081|-8.6299493335081|-8.6299493335081|-8.6299493335081||-8.6299493335081|-8.7677214965106|-8.791079426792|-8.959091811805|-8.959091811805|-8.959091811805|-8.959091811805|-8.959091811805|-8.9923241463293|-9.07647141781|-9.0835138202027|-9.0835138202027|-9.2383490801205|-9.3125044240278|-9.431449242623|-9.4470899832685|8.5227124861709|8.5227124861709|8.5227124861709|8.5227124861709|8.5227124861709|8.5227124861709|8.5227124861709|8.5227124861709|8.5227124861709|8.5227124861709|8.5227124861709|8.5227124861709|8.5227124861709|8.5227124861709|8.5227124861709|8.5227124861709|8.5227124861709|8.5227124861709|8.1347071599361||8.1347071599361|8.0874524592688|7.913835366493|7.8559286681872|-9.0805295379812|-9.0805295379812|-9.0805295379812|-9.0805295379812|-9.0805295379812|-9.0805295379812|-9.0805295379812|-9.0805295379812|-9.0805295379812|-9.0805295379812|-9.0805295379812|-9.0805295379812|-9.0805295379812|-9.0805295379812|-9.0805295379812|-9.0805295379812|-9.0805295379812|-9.0805295379812|-9.0805295379812|-9.0805295379812|-9.0805295379812|-9.0805295379812|-9.0805295379812|-9.0805295379812|-9.1218994361222|-9.1556327058276|-9.3887027053259
00716|1168839|/equities/playtika-holding-corp|R1000GROWTH|-7.7605361668351|-7.7605361668351|-7.7605361668351|-7.7605361668351|-7.7605361668351|-7.841706775745|-7.9829576800491|-8.0216972640516|-8.0263752254643|-8.0263752254643|-8.0263752254643|-8.0263752254643|-8.0263752254643|-8.0263752254643|-8.0263752254643|-8.0263752254643|-8.0263752254643|-8.2462503416447|-8.3197226240799||-8.5669141825222|-8.6493990748219|-8.669867708349|-8.669867708349|-8.669867708349|-8.669867708349|-8.8204085584744|-8.9985097775044|8.1428265934315||8.1428265934315|8.1428265934315|8.1428265934315|8.1428265934315||8.1428265934315|8.1428265934315|8.1428265934315|8.1428265934315|8.1428265934315|8.1428265934315|8.1428265934315|-8.9392660781234|-8.9392660781234|-8.9392660781234|-8.9392660781234|-8.9392660781234|-8.9392660781234|-8.9392660781234|-8.9392660781234|-8.9392660781234|-8.9392660781234|-8.9392660781234|-8.9392660781234|-8.9392660781234|-8.9392660781234||-8.9392660781234|-8.9392660781234|-8.9392660781234|-8.9392660781234|-8.9392660781234|-8.9392660781234|-8.9392660781234|-8.9392660781234|-8.9392660781234|-8.9458513971269|-9.1565509632891|-9.3517736523456|-9.3517736523456|-9.3517736523456|-9.3517736523456|-9.3517736523456|-9.520522844686|-9.520522844686|-9.520522844686|-9.564747876474|-9.8063861733772|-9.8520522950087|-9.8520522950087|-9.8520522950087|-10.071724878196|-10.138481680103|-10.138481680103|-10.138481680103|-10.138481680103|-10.138481680103|-10.138481680103|-10.138481680103|-10.138481680103|-10.225409791729|-10.225409791729|-10.483764917628|-10.483764917628|-10.483764917628|-10.492919530123|-10.492919530123|-10.580466312004|-10.767184727537|9.6163334220651|9.6163334220651|9.6163334220651|9.6163334220651|9.6163334220651|9.6163334220651|9.6163334220651|9.3973149557912|-10.181406514041|-10.181406514041|-10.181406514041|-10.181406514041|-10.217674061316|-10.402138123532|-10.454444828914||-10.454444828914|-10.454444828914|-10.454444828914|-10.454444828914|-10.48992614588|-10.48992614588|-10.48992614588|-10.48992614588|-10.48992614588|-10.48992614588|-10.493528947133|-10.737532360574|-10.802813564429|-10.882292785787|-10.932151335433|-10.932151335433|-11.113224155323|-11.154693690292|-11.674381776377|-12.004868502666|-12.235131417435|-12.297368273383|-12.547353198402|11.654056364038|11.654056364038|11.654056364038|11.654056364038|11.654056364038|11.654056364038|11.654056364038|11.654056364038|11.654056364038|11.654056364038|11.654056364038|11.654056364038|11.654056364038|11.654056364038|11.540618267036|11.464298184687|11.080609038995|10.962482350321|10.690146679702|10.690146679702||10.690146679702|10.617736310448|10.617736310448|10.617736310448|10.617736310448|10.614984532954|10.340734624731|10.340734624731|10.340734624731|10.340734624731||10.340734624731|10.268038908495|10.200047624274|10.200047624274|10.162552502602|9.9806140295325|-10.882724232947|-10.882724232947|-10.882724232947|-10.882724232947|-10.882724232947|-10.882724232947|-10.882724232947|-11.04136063818||-11.052817430073|-11.052817430073|-11.062508413056|-11.141675813176|-11.250286647782|-11.250286647782|-11.250286647782|-11.250286647782|-11.250286647782|-11.250286647782|-11.250286647782|-11.250286647782|-11.250286647782|-11.250286647782|-11.250286647782|-11.250286647782|-11.250286647782|-11.250286647782|-11.250286647782|-11.250286647782|-11.250286647782|10.501857130491|10.501857130491|10.501857130491|10.501857130491|10.501857130491|10.501857130491|10.501857130491|10.501857130491|10.501857130491|10.501857130491|10.501857130491|10.501857130491|10.501857130491|10.501857130491||10.311785848895|10.159762391292|10.081957879821|9.9086208647161|9.9086208647161|9.7562450640366|9.4974943524119|9.3951160266955|9.3951160266955|9.3894664363054|9.3894664363054|9.3894664363054|9.3894664363054|9.1421852195691|9.0213167495673|-10.441385014787|-10.441385014787|-10.441385014787|-10.441385014787|-10.441385014787|-10.498446201923|-10.498446201923|-10.498446201923|-10.498446201923|-10.498446201923|-10.498446201923|-10.498446201923|-10.498446201923|-10.498446201923|-10.498446201923|-10.743273443251
00717|20896|/equities/regal-beloit-corp|R1000GROWTH/R1000VALUE|136.92201116544|136.40445240849|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-144.15275894777|-147.43689660646||-150.16989485001|-150.27404664595|-151.14727310162|-151.39307895216|-151.58992074488|-151.58992074488|-152.59965790052|139.90242948811|139.90242948811||139.90242948811|139.90242948811|139.90242948811|138.82884163636||136.89982800769|134.07850739722|134.07850739722|134.07850739722|133.82231961068|133.82231961068|130.59257995614|121.12342444536|119.08546946972|116.72386130723|115.22642797317|115.22642797317|115.22642797317|114.72575647396|114.67528027476|111.66068128944|109.0782760448|-117.76867947033|-117.76867947033|-117.76867947033|-117.76867947033||-117.76867947033|-117.76867947033|-117.76867947033|-117.76867947033|-117.76867947033|-117.76867947033|-117.76867947033|-117.76867947033|-117.76867947033|-117.76867947033|-117.76867947033|-117.76867947033|-120.47686348415|-120.63785647728|-120.63785647728|-129.13594523923|-129.13594523923|-129.13594523923|-129.13594523923|-129.13594523923|-129.13594523923|-132.35855326671|-134.87505462455|-135.99784096399|-139.19509812107|-141.57011160045|-144.14310349541|-144.14310349541|-145.10288460075|-145.69439162928|-145.69439162928|-145.69439162928|-145.69439162928|-147.20543331259|-147.42435925927|-149.10567912489|-150.93298402792|-153.86311080228|-153.86311080228|-153.86311080228|-153.86311080228|-153.86311080228|-156.52846238095|-158.61495141937|-160.16040952625|-160.16040952625|-160.16040952625|-160.16040952625|-160.16040952625|-160.16040952625|-160.16040952625|-164.15156468222|154.35913940158|154.35913940158|154.35913940158|154.35913940158|154.35913940158||154.35913940158|150.72015058427|149.43460657232|147.58151544059|-157.82339261923|-157.82339261923|-157.82339261923|-157.82339261923|-157.82339261923|-157.82339261923|-159.41820625634|-163.20745282009|150.02487994831|150.02487994831|150.02487994831|150.02487994831|150.02487994831|150.02487994831|150.02487994831|150.02487994831|150.02487994831|150.02487994831|150.02487994831|145.91250605251|145.91250605251|145.04124323552|145.04124323552|145.04124323552|145.04124323552|145.04124323552|144.57027209275|144.24630155166|144.24630155166|144.24630155166|144.24630155166|144.24630155166|144.24630155166|144.24630155166|144.24630155166|144.24630155166|144.24630155166|144.24630155166|144.24630155166||144.24630155166|142.80783197173|141.82733024502|141.82733024502|141.33687078734|141.33687078734|141.33687078734|141.33687078734|141.33687078734|139.32403543579||139.32403543579|137.14414313087|137.14414313087|137.14414313087|133.95209696833|133.84333691851|133.84333691851|132.57205078619|127.85172136644|125.50635378471|124.743179349|-136.30544228889|-136.30544228889|-136.30544228889||-136.30544228889|-136.30544228889|-136.30544228889|-136.30544228889|-136.30544228889|-136.30544228889|-136.30544228889|-136.30544228889|-136.30544228889|-136.37134935727|-136.37134935727|-136.37134935727|-136.37134935727|-136.37134935727|-136.37134935727|-136.37134935727|-136.37134935727|-136.37134935727|-136.37134935727|-136.37134935727|-136.37134935727|-136.37134935727|-136.37134935727|-137.65039065005|-139.14765424333|-139.59683682744|-141.74575761849|-141.74575761849|-141.74575761849|-141.74575761849|-141.74575761849|-141.74575761849|-141.74575761849|-141.74575761849|-141.74575761849||-141.74575761849|-143.69862062726|-147.54622868491|-147.54622868491|-147.54622868491|-147.54622868491|-147.54622868491|-147.54622868491|-147.54622868491|-147.54622868491|-152.37580859874|-154.70439597101|-154.70439597101|-154.70439597101|-154.70439597101|-155.96404850186|-158.28505931631|-162.67722974901|-162.67722974901|149.63738555866|149.63738555866|149.63738555866|149.63738555866|149.63738555866|149.63738555866|147.6490296864|147.6490296864|147.6490296864|147.6490296864|147.6490296864|147.6490296864
00718|1167331|/equities/sotera-health-co|R1000GROWTH|14.395337802963|-16.146190142759|-16.146190142759|-16.146190142759|-16.146190142759|-16.146190142759|-16.146190142759|-16.146190142759|-16.210211409605|-16.273813798301|-16.273813798301|-16.273813798301|-16.273813798301|-16.273813798301|-16.273813798301|-16.273813798301|-16.274237767714|-16.489431213293|-16.774367675686||-17.063262697973|-17.063262697973|-17.091258350929|-17.091258350929|-17.091258350929|-17.16667643291|15.932203390436|15.932203390436|15.932203390436||15.932203390436|15.932203390436|15.777337288676|15.452555333061||15.452555333061|15.452555333061|15.163950454839|14.976056005831|14.53957324809|14.268189139647|14.268189139647|13.456599071603|13.352888084099|13.265430848516|13.107701531955|12.895896207045|12.895896207045|12.779884456209|12.765983235629|12.564184085168|-13.955848345121|-13.955848345121|-13.955848345121|-13.955848345121|-13.955848345121||-13.955848345121|-13.955848345121|-13.955848345121|-13.955848345121|-13.955848345121|-13.955848345121|-13.955848345121|-13.955848345121|-13.955848345121|-13.955848345121|-13.955848345121|-13.955848345121|-13.955848345121|-13.955848345121|-13.955848345121|-13.955848345121|-13.955848345121|-13.955848345121|-13.955848345121|-14.244026644318|-14.321029061839|-14.656091770099|-14.656091770099|-14.656091770099|-14.656091770099|-14.656091770099|-14.656091770099|-14.656091770099|-14.656091770099|-14.87232444967|-15.469804744866|-15.520931803329|-15.520931803329|-15.597035605756|-15.710723320457|-15.710723320457|-15.81038699306|-15.849357765692|-15.849357765692|-15.849357765692|-15.849357765692|-15.849357765692|-15.849357765692|-15.849357765692|-15.849357765692|-15.849357765692|-15.849357765692|-15.849357765692|-15.849357765692|-15.849357765692|-15.849357765692|-15.849357765692|-15.849357765692|-15.849357765692|-16.256231115679|-16.556645603555|-17.023217540734||-17.585639360207|-17.585639360207|-17.61253032482|-17.61253032482|-17.61253032482|-17.61253032482|-17.725540388014|-17.725540388014|-17.725540388014|-17.725540388014|-17.725540388014|-17.767822305787|-17.999247171734|-18.424719918938|-18.732743701638|-18.971270730431|-19.110689775077|-19.117456697054|-19.117456697054|-19.244152184958|17.49757454421|17.49757454421|17.49757454421|17.49757454421|17.49757454421|17.49757454421|17.49757454421|17.49757454421|17.49757454421|17.49757454421|17.392707919249|17.392707919249|17.392707919249|17.180230881516|16.948034685788|16.880871580638|16.720863552664|16.604048856734|16.55456791075|16.55456791075|16.55456791075|16.55456791075|16.55456791075||16.55456791075|16.55456791075|16.534519621089|16.170170843131|16.170170843131|16.170170843131|15.308524197479|14.405581918182|-15.639039965871|-15.639039965871||-15.639039965871|-15.639039965871|-15.639039965871|-15.639039965871|-15.639039965871|-15.639039965871|-15.639039965871|-15.639039965871|-15.639039965871|-15.639039965871|-15.639039965871|-15.639039965871|-15.639039965871|-15.827821860052||-15.950358162695|-16.093307448972|-16.093307448972|-16.322635578872|-16.322635578872|-16.322635578872|-16.322635578872|-16.322635578872|-16.322635578872|-16.322635578872|-16.322635578872|-16.342928011949|-16.499364623025|-16.609294318043|-16.944471569947|-16.993435246075|-17.022705402997|-17.602172417803|-18.034723291955|-18.034723291955|-18.034723291955|-18.034723291955|-18.034723291955|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196||16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196|16.347112361196
00719|6387|/equities/steel-dynamics|R1000GROWTH/R1000VALUE|115.11396096618|114.21356957125|111.96230054086|110.89310884681|110.84548042853|110.84548042853|110.84548042853|110.84548042853|108.34952398062|-120.12243314088|-120.12243314088|-120.12243314088|-120.12243314088|-120.12243314088|-120.12243314088|-120.12243314088|-120.12243314088|-120.12243314088|-120.94697745973||-121.30376207895|-121.30376207895|-122.08334395695|-124.20982919587|113.59893836567|113.59893836567|113.59893836567|113.59893836567|113.59893836567||113.59893836567|113.59893836567|113.59893836567|113.59893836567||113.59893836567|113.59893836567|113.59893836567|113.59893836567|113.59893836567|112.80242919468|112.42118272064|112.42118272064|112.42118272064|112.42118272064|112.42118272064|112.42118272064|112.42118272064|112.42118272064|112.42118272064|112.42118272064|109.90131981371|108.14090338457|108.14090338457|106.68720574631|105.71577422135||105.71577422135|105.55696876306|104.88996302043|103.94871787882|103.94871787882|103.94871787882|103.56663415239|103.56663415239|103.56663415239|103.56663415239|103.56663415239|103.56663415239|103.56663415239|103.56663415239|101.1468160131|-110.50306464684|-110.50306464684|-110.50306464684|-110.50306464684|-110.50306464684|-110.50306464684|-110.50306464684|-110.50306464684|-111.29423725883|-113.29839453039|102.52825984704|102.52825984704|102.52825984704|102.52825984704|102.52825984704|102.52825984704|102.51750882188|100.16773201555|100.16773201555|-107.29629361208|-107.29629361208|-107.29629361208|-107.29629361208|-107.29629361208|-107.29629361208|-107.29629361208|-107.29629361208|-107.29629361208|-107.29629361208|-107.29629361208|-107.29629361208|-107.29629361208|-107.29629361208|-108.25831096761|-108.25831096761|-108.25831096761|-108.79534687591|-110.17595002124|-110.17595002124|-110.17595002124|-110.17595002124|-110.17595002124||-110.17595002124|-110.17595002124|-110.17595002124|-110.17595002124|-110.17595002124|-110.17595002124|-110.17595002124|-110.83691879279|-110.83691879279|-110.83691879279|-110.83691879279|-110.83691879279|-110.83691879279|-110.83691879279|-110.83691879279|-110.83691879279|-111.49104078045|-111.49104078045|-111.49104078045|-111.49104078045|-111.49104078045|-111.49104078045|-111.49104078045|-111.49104078045|-111.49104078045|-111.49104078045|-111.49104078045|-111.49104078045|-111.49104078045|-111.49104078045|-111.49104078045|100.57640153848|100.57640153848|100.57640153848|100.57640153848|100.57640153848|100.57640153848|100.57640153848|100.57640153848|100.57640153848|100.57640153848|100.57640153848|100.57640153848||100.57640153848|99.212197218596|98.156830798982|96.233847169636|96.233847169636|96.233847169636|96.233847169636|96.233847169636|96.233847169636|96.233847169636||96.233847169636|96.233847169636|96.233847169636|95.134274938104|91.918422680003|91.918422680003|91.918422680003|91.645746845782|-100.65084967819|-100.65084967819|-100.65084967819|-100.65084967819|-100.65084967819|-103.05219284922||-103.29852423146|-103.29852423146|-103.49706749866|-103.66896676962|-105.96005590124|-105.96005590124|-105.96005590124|-106.58617568197|-106.76714256275|-107.10608391556|-107.10608391556|-107.10608391556|-108.4543037036|-108.4543037036|-110.77506969895|-110.77506969895|-110.77506969895|-113.24650772076|-113.24650772076|-114.67747827201|-114.67747827201|-115.09052939579|-115.53836075647|-116.07519946412|-116.07519946412|-116.07519946412|-116.07519946412|-116.07519946412|-116.07519946412|-116.07519946412|-116.07519946412|-116.57071905814|-116.57071905814|-116.57071905814|-116.57071905814||-116.57071905814|-117.01802222688|-121.94961280015|-121.94961280015|-121.94961280015|-121.94961280015|-121.94961280015|-121.94961280015|-121.94961280015|-121.94961280015|-121.94961280015|-121.94961280015|-121.94961280015|-121.94961280015|-121.94961280015|-121.94961280015|-124.91359285941|-131.6732037699|-131.6732037699|-138.37356071073|121.07835267718|121.07835267718|121.07835267718|121.07835267718|121.07835267718|117.20094292622|115.50105278206|115.29997483481|115.29997483481|115.29997483481|115.29997483481
00720|39142|/equities/world-wrestling-entertainment|R1000GROWTH/R1000VALUE|-91.972984275575|-91.972984275575|-91.972984275575|-91.972984275575|-91.972984275575|-91.972984275575|-91.972984275575|-91.972984275575|-91.972984275575|-91.972984275575|83.738734839446|83.738734839446|83.738734839446|83.738734839446|-81.576363082113|-81.576363082113|-81.576363082113|76.299692199005|76.299692199005||76.299692199005|76.299692199005|76.236833268613|76.236833268613|76.236833268613|76.236833268613|76.236833268613|76.236833268613|76.236833268613||76.236833268613|76.236833268613|75.155370586681|73.793741298569||73.494160626611|72.778220863353|72.778220863353|72.299375169986|-78.613561665019|-78.613561665019|-78.613561665019|-78.613561665019|-78.854467146984|-78.854467146984|-78.854467146984|-78.854467146984|-80.058017882364|-80.635853406078|-83.082060306476|-83.131214645673|-83.131214645673|-83.774683770392|-84.635205596524|-85.039827710873|-85.059478316579||-85.074571038806|-85.074571038806|-85.2312107103|-85.348395455427|-85.865885748408|-86.202653900276|78.75451095065|78.75451095065|78.75451095065|78.75451095065|78.75451095065|78.421126974518|78.001253380704|77.64028111026|-84.790341530858|-84.790341530858|-84.790341530858|-84.790341530858|-84.790341530858|-84.790341530858|-84.790341530858|-84.790341530858|-84.790341530858|-84.790341530858|-85.039822431205|-86.632582394942|-87.669263781323|-87.669263781323|-87.669263781323|-88.489740518744|-89.430820628466|-91.514801630777|-91.642494807765|-91.642494807765|-93.570725376868|-93.570725376868|-93.892916993457|-93.892916993457|-93.892916993457|-93.892916993457|-94.391856012695|-95.280954160021|-97.831060398206|-100.99340013727|-106.96766698874|-113.10810034898|-113.10810034898|-113.10810034898|-113.10810034898|-113.10810034898|-113.10810034898|-113.10810034898|-113.10810034898|-113.10810034898|-113.99567183551|-114.03963342305|-114.88153315248||-115.26004215158|-115.26004215158|107.22093921339|107.22093921339|107.18835174995|107.18835174995|107.18835174995|107.18835174995|105.8081727818|105.03344163812|105.03344163812|105.03344163812|105.03344163812|104.52246782423|104.5206332516|104.5206332516|104.02237397557|103.72218593178|103.72218593178|103.72218593178|103.72218593178|103.72218593178|103.72218593178|103.72218593178|103.72218593178|103.72218593178|103.72218593178|103.72218593178|103.72218593178|103.72218593178|103.72218593178|103.72218593178|103.72218593178|103.72218593178|103.72218593178|103.72218593178|103.72218593178|103.72218593178|103.72218593178|101.7811186426|101.33475475516|101.33475475516|101.33475475516||101.33475475516|100.80306731557|99.675072048495|99.508469844736|98.430185186507|-106.04101748436|-106.04101748436|-106.04101748436|-106.04101748436|-106.04101748436||-106.04101748436|-106.04101748436|-106.04101748436|-106.04101748436|-106.04101748436|-106.04101748436|-106.04101748436|-107.48748901121|-107.68621198593|-109.19690303734|-109.51327514564|-109.51327514564|-109.68947007827|-109.86236866232||-109.86236866232|-110.78040809892|-111.05454602976|-111.05454602976|-111.97098894039|-111.97098894039|-111.97098894039|-111.97098894039|101.20326513766|101.20326513766|101.20326513766|101.20326513766|101.20326513766|101.20326513766|101.20326513766|101.20326513766|101.20326513766|101.20326513766|101.20326513766|101.20326513766|101.20326513766|101.20326513766|101.20326513766|101.20326513766|101.20326513766|99.316411913749|98.493487399283|97.241233659522|96.510307975099|95.721365499811|93.992073642233|93.803410224361|93.029903284094|91.750495847092|91.750495847092||89.445886329397|87.724536157962|84.71860055488|84.71860055488|84.71860055488|83.506845787296|82.578829928103|82.578829928103|80.613019700252|80.290842430435|80.290842430435|80.290842430435|80.290842430435|-85.082673729293|-85.082673729293|-85.082673729293|-85.082673729293|-85.082673729293|-85.082673729293|-85.952696575978|-86.223825205541|-86.673695605305|-87.043550960783|-88.045055911015|83.205960499712|83.205960499712|83.205960499712|83.205960499712|83.205960499712|83.205960499712|83.205960499712
00721|1096042|/equities/frontdoor|R1000GROWTH/R1000VALUE|-33.930066055197|-33.930066055197|-33.930066055197|-34.248405609018|-34.475451744802|-34.498702358255|-34.498702358255|-34.498702358255|-34.498702358255|-34.498702358255|-34.498702358255|-34.498702358255|-34.498702358255|-34.498702358255|-34.498702358255|-34.498702358255|-34.498702358255|-34.498702358255|-34.559114163727||-34.658414456101|-34.658414456101|-34.855573250006|-34.855573250006|-35.037859785502|-35.500676115293|-35.651307167763|-35.96061755789|-36.685131832104||34.437422732739|34.437422732739|34.437422732739|34.437422732739||34.437422732739|34.437422732739|34.437422732739|34.437422732739|33.738096215358|33.614685517922|33.614685517922|33.614685517922|33.603819191869|33.172576388183|33.040940106727|33.040940106727|32.960489075292|32.862764986476|32.660291945626|32.593179993611|32.593179993611|32.593179993611|32.593179993611|32.593179993611|32.593179993611||32.593179993611|32.593179993611|32.593179993611|32.593179993611|32.593179993611|32.593179993611|32.593179993611|32.315771865149|32.315771865149|32.315771865149|32.315771865149|32.315771865149|31.416723038642|30.711360271207|30.502621446971|30.046524881129|-30.697129892709|-30.697129892709|-31.168198770287|-31.617005824949|-31.617005824949|-31.617005824949|-31.617005824949|-31.617005824949|-31.617005824949|-31.617005824949|-31.617005824949|-31.617005824949|-31.617005824949|-31.617005824949|-31.617005824949|-31.617005824949|-31.617005824949|-31.617005824949|-31.617005824949|-31.617005824949|-31.647317992212|-31.685170472224|-31.685170472224|-31.685170472224|-31.685170472224|-31.685170472224|-32.077477892857|-32.386363621797|-32.569292514684|-32.910423299857|-32.910423299857|-33.187691182106|-33.30965706398|-33.678342496047|-33.678342496047|-33.768158659548|-33.912970075352|-33.912970075352|-33.912970075352|-34.356584029443|-34.365947107426||-34.365947107426|-34.365947107426|-34.365947107426|-34.365947107426|-34.365947107426|-34.365947107426|-34.365947107426|-34.65605264676|-34.762558047114|-35.102286303637|-35.19531987839|-35.990355530636|-36.584715992495|-36.934531127535|-36.934531127535|-36.934531127535|-37.025079633486|-37.502777631296|-38.344418374712|35.664573661174|35.664573661174|35.664573661174|35.664573661174|33.13645967253|33.13645967253|33.13645967253|33.13645967253|33.13645967253|33.13645967253|33.13645967253|33.13645967253|33.13645967253|33.13645967253|32.694953004607|32.527172768655|32.201508902403|32.201508902403|31.981122545503|31.342356527406|30.972062257217|30.643957088708|29.790637925248|29.790637925248||29.790637925248|29.790637925248|29.790637925248|29.790637925248|29.790637925248|29.790637925248|29.790637925248|29.790637925248|29.790637925248|29.790637925248||29.790637925248|29.790637925248|29.790637925248|29.790637925248|29.790637925248|29.790637925248|29.790637925248|29.790637925248|29.391737590084|29.391737590084|29.391737590084|29.244297228556|29.244297228556|29.244297228556||29.244297228556|29.085886012957|29.083638757907|29.083638757907|29.083638757907|29.083638757907|29.083638757907|29.083638757907|29.034042564192|28.923381928116|28.530474057363|28.062660392309|27.930178624816|27.374087314283|26.9973196238|26.843132783938|26.221535790815|-28.581243914043|-28.581243914043|-28.581243914043|-28.581243914043|-28.581243914043|-28.581243914043|-28.988584709967|-28.988584709967|-28.988584709967|-29.177077701624|-29.177077701624|-29.177077701624|-29.177077701624|-29.177077701624|-29.177077701624|-29.177077701624|-29.177077701624|-29.177077701624||-29.177077701624|-29.177077701624|-29.177077701624|-29.177077701624|-29.177077701624|-29.177077701624|-29.177077701624|-29.177077701624|-29.177077701624|-29.177077701624|-29.177077701624|-29.177077701624|-29.177077701624|-29.177077701624|-29.177077701624|-29.258522419939|-29.258522419939|-29.932348049894|-29.932348049894|-29.932348049894|-30.673869094594|27.632905354709|27.632905354709|27.632905354709|27.632905354709|27.632905354709|26.432541444245|26.432541444245|26.432541444245|26.432541444245|26.432541444245
00722|21164|/equities/heico-corp|R1000GROWTH/R1000VALUE|179.42977619305|179.42977619305|179.42977619305|176.01585833381|174.27976506623|174.27976506623|174.27976506623|174.27976506623|174.27976506623|174.12779213951|174.12779213951|172.88532571843|-180.35296893856|-180.35296893856|-180.35296893856|-180.35296893856|-180.35296893856|-180.35296893856|-180.35296893856||-180.35296893856|-180.35296893856|-180.35296893856|-180.35296893856|-180.77830204192|-182.67255406052|-184.73728693492|-185.514208248|-188.06966996495||-188.84130419961|-189.45311757449|-190.15364759066|-190.15364759066||-190.15364759066|-190.15364759066|-190.77711738589|175.71958459064|175.71958459064|175.71958459064|175.71958459064|175.71958459064|175.61815466533|172.05211103901|170.51400924772|168.13012650679|168.13012650679|168.13012650679|168.13012650679|167.24503701429|167.24503701429|167.24503701429|167.24503701429|167.24503701429|167.00032968764||165.6003630983|163.67368883694|163.67368883694|163.29653917305|163.29653917305|163.29653917305|161.26920642845|157.69050704099|-165.98446436758|-165.98446436758|-165.98446436758|-165.98446436758|-165.98446436758|-165.98446436758|-165.98446436758|-165.98446436758|-165.98446436758|-165.98446436758|-165.98446436758|-166.14919468093|-166.14919468093|-166.14919468093|-166.14919468093|-168.317438297|160.09564691522|160.09564691522|160.09564691522|160.09564691522|160.09564691522|160.09564691522|160.09564691522|-167.43028504643|-167.43028504643|-167.43028504643|-167.43028504643|-167.43028504643|-167.43028504643|-167.43028504643|-167.43028504643|-167.43028504643|-167.43028504643|-167.43028504643|-168.10699226892|-170.30498496732|-172.5134219218|-172.5134219218|-172.5134219218|-172.5134219218|-172.5134219218|-172.5134219218|-172.5134219218|-172.5134219218|-172.5134219218|-172.5134219218|-172.5134219218|-172.5134219218|-172.5134219218||-172.5134219218|-172.5134219218|-172.5134219218|-172.5134219218|-172.58900913111|-172.58900913111|-172.58900913111|-172.58900913111|-172.58900913111|-172.58900913111|-172.58900913111|-174.83722521322|-176.53025549272|-176.90805433436|-178.88325752863|-179.53361452563|-180.44565902762|171.9512428121|171.9512428121|171.9512428121|171.9512428121|171.9512428121|171.9512428121|171.9512428121|171.9512428121|171.9512428121|171.9512428121|171.9512428121|170.33820397523|170.33820397523|169.54300665488|168.14136539615|168.14136539615|168.14136539615|168.14136539615|168.14136539615|168.14136539615|168.14136539615|168.14136539615|168.14136539615|168.14136539615|168.14136539615|168.14136539615||168.14136539615|168.14136539615|166.40040372386|164.33378106769|163.4464192039|161.83316896011|161.83316896011|161.83316896011|158.87935317941|156.59579835051||-167.3317444049|-167.3317444049|-167.3317444049|-167.3317444049|-167.3317444049|-167.3317444049|-167.3317444049|-167.3317444049|-167.3317444049|-167.3317444049|-167.3317444049|-167.3317444049|-169.64137355074|-172.99097454531||-174.2780245938|-175.92912919412|-176.81120403487|-185.40133442568|167.0162887078|166.80310137862|166.73142613445|166.73142613445|165.73519122903|163.54825430002|-174.76448164238|-174.76448164238|-174.76448164238|-174.76448164238|-174.76448164238|-174.76448164238|-174.76448164238|-174.76448164238|-174.76448164238|-174.76448164238|-174.76448164238|-174.76448164238|-174.76448164238|-175.43027649449|-175.43027649449|-175.43027649449|-175.43027649449|-175.43027649449|-175.43027649449|-175.43027649449|-175.43027649449|-175.43027649449|-175.43027649449|-175.43027649449|-175.43027649449||-175.87173384829|-175.87173384829|-175.87173384829|-175.87173384829|-175.87173384829|-175.87173384829|-175.87173384829|-175.87173384829|-175.87173384829|-175.87173384829|-176.15334045804|-176.15334045804|-176.15334045804|-176.15334045804|-176.15334045804|-176.15334045804|-176.15334045804|-176.25131376776|-176.25131376776|-179.19884814169|-179.19884814169|-179.19884814169|-179.19884814169|-179.19884814169|-179.19884814169|-179.19884814169|-179.19884814169|-179.19884814169|167.77767161367|167.02306761005|167.02306761005
00723|1176184|/equities/victoria's-secret-co|R1000GROWTH/R1000VALUE|24.834520150293|23.69224442494|23.483195609741|23.483195609741|23.483195609741|23.483195609741|23.483195609741|23.483195609741|23.452577505832|-26.458343190048|-26.458343190048|-26.458343190048|-26.458343190048|-26.458343190048|-26.458343190048|-26.458343190048|-26.458343190048|-26.53538075431|-27.351107289877||-27.484045772514|-27.484045772514|-27.484045772514|-28.046716880755|-28.603727099931|-28.603727099931|-28.603727099931|24.481206633145|24.481206633145||24.481206633145|24.481206633145|24.481206633145|24.481206633145||23.735307194896|23.735307194896|23.735307194896|23.735307194896|23.735307194896|23.735307194896|23.735307194896|23.735307194896|23.735307194896|23.735307194896|23.735307194896|23.735307194896|23.735307194896|23.735307194896|23.735307194896|23.693675546853|22.415750959414|20.174028161386|18.544087042654|18.298096672522|18.077774277249||17.965304311689|17.913586723701|17.913586723701|17.913586723701|17.709612955154|17.709612955154|16.874571179352|16.443873792194|16.443873792194|16.443873792194|16.443873792194|16.443873792194|16.443873792194|16.147081910794|16.116552153481|16.116552153481|16.116552153481|16.116552153481|16.116552153481|16.116552153481|16.116552153481|16.116552153481|16.116552153481|15.422836400019|15.024818103564|14.268130480197|13.638478052779|-17.024272938267|-17.024272938267|-17.024272938267|-17.024272938267|-17.024272938267|-17.024272938267|-17.024272938267|-17.024272938267|-17.602525149998|-18.268361262941|-19.065749333424|-19.065749333424|-19.065749333424|-19.595277863656|-19.999293717232|-19.999293717232|-20.307152617231|-20.307152617231|-20.633494344984|-20.633494344984|-20.633494344984|-20.633494344984|-20.633494344984|-20.633494344984|-20.647426690057|-20.647426690057|-20.647426690057|-20.647426690057|-20.647426690057|-20.647426690057||-20.647426690057|-20.647426690057|-20.647426690057|-20.647426690057|-20.768807929307|-20.852564009859|-20.852848115711|-21.448721213637|18.748895938031|18.748895938031|18.748895938031|18.748895938031|18.748895938031|18.254606890272|18.110718670205|18.110718670205|18.110718670205|18.110718670205|18.110718670205|18.110718670205|18.110718670205|17.727981731094|17.727981731094|17.727981731094|17.727981731094|17.682353433755|17.682353433755|17.602777873564|17.602777873564|17.602777873564|17.602777873564|17.602777873564|17.602777873564|17.602777873564|17.602777873564|17.602777873564|17.602777873564|17.602777873564|17.554198065387|-20.145319411426|-20.145319411426|-20.145319411426|-20.145319411426||-20.145319411426|-20.145319411426|-20.48858516264|-20.48858516264|-20.504980376326|-20.504980376326|-20.811645511083|-21.37155024574|-22.049881556994|-22.049881556994||-22.049881556994|-22.049881556994|-22.049881556994|-22.049881556994|-22.049881556994|-22.049881556994|-22.446812421488|-22.627663082181|-22.627663082181|-22.627663082181|-22.627663082181|-22.627663082181|-24.397958590254|-25.386064981603||-25.827850632296|-26.548672680972|-27.811731544687|-27.811731544687|-28.66051262347|-28.819437928048|-28.819437928048|-28.819437928048|-28.819437928048|-28.819437928048|-28.819437928048|-29.069098308182|-29.650108896468|-29.88734370997|-30.712541138064|-30.712541138064|-30.712541138064|-32.177878312414|-32.367087607191|-34.087874258675|-34.263749693409|-34.441088251024|-34.803842919568|-35.220337491605|-35.220337491605|-35.220337491605|-35.220337491605|-35.220337491605|-35.220337491605|-35.220337491605|-35.220337491605|-35.220337491605|-35.220337491605|-35.220337491605|-35.220337491605||-35.220337491605|-35.220337491605|-35.220337491605|-35.220337491605|-35.220337491605|-35.220337491605|-35.220337491605|-35.220337491605|-35.220337491605|-35.220337491605|-35.220337491605|-35.220337491605|-35.220337491605|-35.220337491605|-35.220337491605|-35.220337491605|-35.220337491605|-36.179243718368|-36.179243718368|-37.059209782528|-38.484098812659|-39.623165762777|-40.509073535993|-40.99674891586|-42.679382643519|-42.679382643519|-44.208535680798|-44.208535680798|-44.208535680798|-44.336706490017|-44.503563080338
00724|48413|/equities/commscope-hlding|R1000GROWTH|-2.5683172665632|-2.5683172665632|-2.5847767090814|-2.5847767090814|-2.5847767090814|-2.6975296576836|-2.7106387113621|-2.7106387113621|-2.7106387113621|-2.7106387113621|-2.7106387113621|-2.7106387113621|-2.7106387113621|-2.7106387113621|-2.7106387113621|-2.8051541486371|-2.8124742187822|-2.8124742187822|2.3460525720068||2.3460525720068|2.3460525720068|2.3460525720068|2.3460525720068|2.3460525720068|2.3460525720068|2.3460525720068|2.3460525720068|2.3460525720068||2.3460525720068|2.3033918107823|2.283490998356|2.1844343287066||2.1379825122175|2.0044250628482|1.9781701492715|1.9781701492715|1.9781701492715|1.9781701492715|1.9781701492715|1.6429223404381|1.5899137905409|1.5179597394522|-2.0281380724763|-2.0281380724763|-2.0281380724763|-2.0281380724763|-2.0281380724763|-2.0281380724763|-2.0281380724763|-2.0281380724763|-2.0281380724763|-2.0281380724763|-2.0281380724763||-2.0281380724763|-2.0281380724763|-2.0281380724763|-2.0281380724763|-2.0281380724763|-2.0281380724763|-2.0281380724763|-2.0281380724763|-2.0534867988532|-2.2612799691204|-2.2612799691204|-2.2847555331658|-2.3082023091293|-2.3082023091293|-2.3082023091293|-2.3082023091293|-2.3162191915486|-2.514554611839|-2.9144418084244|-2.9144418084244|-2.9144418084244|-2.9144418084244|-2.9144418084244|-2.9304908606322|-3.0451675358648|-3.0759194496864|-3.1587994235085|-3.1628328183544|-3.1964808414658|-3.3260897343114|-3.3267828346848|-3.3267828346848|-3.3267828346848|-3.3267828346848|-3.4730920131074|-3.6727057977112|-3.6727057977112|-3.6727057977112|-3.6727057977112|-3.6727057977112|-3.6792619408934|-3.783541037172|-3.8403789749078|-3.8846655306909|-3.8846655306909|-4.009072667768|-4.0506362455978|-4.1018179939735|-4.1031710358286|-4.1031710358286|-4.1031710358286|-4.1031710358286|-4.1031710358286|-4.1031710358286|-4.1031710358286|-4.1031710358286|-4.1031710358286||-4.1031710358286|-4.1031710358286|-4.1159519187491|-4.1159519187491|-4.123279901774|-4.1494775838667|-4.2260861603213|-4.3411953158011|-4.3411953158011|-4.3411953158011|-4.3411953158011|-4.3411953158011|-4.3411953158011|-4.3411953158011|-4.3411953158011|-4.3411953158011|-4.3411953158011|-4.3411953158011|-4.3411953158011|-4.3411953158011|-4.3514169130976|-4.5976855130389|-5.3352115520056|-5.3439906844625|-5.3538157391854|-5.3538157391854|-5.4853506274033|-5.5898341544258|-5.6803509462747|-5.6803509462747|-5.8456398368845|-6.0113775863659|-6.2149413650432|-6.2149413650432|-6.4566518007825|-6.5919930192213|5.6110102763502|5.463900101486|5.2818334238432|5.2553704995471|5.0920784228993|4.8689858346752|4.8689858346752||4.8097062540906|4.618896778824|4.618896778824|4.3609962291211|4.1477736175822|4.0657721418664|4.0657721418664|4.0657721418664|4.0657721418664|4.0657721418664||4.0657721418664|3.955860525802|-4.7872002356756|-4.7872002356756|-4.7872002356756|-4.7872002356756|-4.7872002356756|-4.7872002356756|-4.7872002356756|-4.7872002356756|-4.7872002356756|-4.7872002356756|-4.7872002356756|-4.7872002356756||-4.7872002356756|-4.7872002356756|-4.7999446517348|-4.96549403735|-4.9986818303896|-4.9986818303896|-4.9986818303896|-5.0079714739559|-5.0079714739559|-5.1173022424894|-5.1173022424894|-5.1173022424894|-5.3011247753786|-5.3106117408547|-5.3106117408547|-5.3106117408547|-5.3106117408547|-5.3106117408547|-5.3106117408547|-5.3106117408547|-5.3106117408547|-5.3106117408547|-5.3106117408547|-5.366791027682|-5.4289347528275|-5.450205047799|-5.4871722944057|-5.6360247673234|-5.7950273687796|-5.9061416978257|-6.2818243365175|-6.4786933904098|-6.6879929177415|-6.70388085229|-6.7132009861955||-6.7949457034015|-6.8396617686907|-7.0015685333322|-7.0168931257949|-7.0168931257949|-7.0168931257949|-7.0168931257949|-7.0168931257949|-7.0168931257949|-7.0168931257949|-7.1955186318179|-7.1955186318179|-7.1955186318179|-7.1955186318179|-7.1955186318179|-7.3461542340142|-7.5901714929852|-7.7508904650517|-7.7508904650517|-8.0690450618342|-8.4089389056713|-8.5715987385148|-8.6067667241902|-8.6067667241902|-8.6067667241902|-8.6067667241902|-8.6067667241902|-8.6919959168552|-8.6919959168552|-8.6919959168552|-8.6919959168552
00725|1164707|/equities/curevac-bv|R1000GROWTH|-4.0586455728839|-4.0835771637268|-4.0835771637268|-4.0835771637268|-4.0835771637268|-4.1561968411679|-4.2468854813305|-4.3464683236692|-4.3464683236692|-4.3464683236692|-4.350798070653|-4.3846808370813|-4.3846808370813|-4.3846808370813|-4.3846808370813|-4.3846808370813|-4.5199230839659|-4.5435256748121|-4.5928061702429||-4.5948841192323|-4.5948841192323|-4.7845936062158|-4.9689927500951|-5.1414088057663|-5.1473566336869|-5.1473566336869|-5.1626184034612|-5.2965486550363||-5.2965486550363|-5.3599580599981|-5.3599580599981|-5.3599580599981||-5.4677312455926|-5.509701353792|-5.6037436361711|-5.6037436361711|5.208217721466|5.208217721466|-5.9155953071689|-5.9155953071689|-5.9439948821703|-5.9822165728321|-6.1290704747455|-6.1290704747455|-6.1290704747455|-6.1290704747455|-6.1290704747455|-6.1290704747455|-6.1290704747455|-6.1353933759919|-6.1353933759919|-6.1353933759919|-6.1353933759919||-6.1353933759919|-6.1353933759919|-6.1353933759919|-6.1353933759919|-6.1353933759919|-6.1353933759919|-6.1353933759919|-6.1353933759919|-6.1353933759919|-6.1353933759919|-6.1353933759919|-6.1353933759919|-6.1353933759919|-6.1353933759919|-6.1353933759919|-6.1353933759919|-6.1353933759919|-6.1353933759919|-6.2826593924884|-6.2915585856292|-6.2915585856292|-6.2915585856292|-6.2915585856292|-6.2915585856292|-6.4183986562991|-6.6691873756276|-6.828763666774|-6.9275152054375|-6.99501695533|-7.2066635809496|-7.3401594650034|-7.3923993123112|-7.4054435108036|-7.4958563378233|-7.4958563378233|-7.6656737383624|-7.7413041653921|-7.9885548518749|-7.9885548518749|-7.9885548518749|-8.2717277392913|-8.4580449179387|-8.4580449179387|-8.4580449179387|-8.4580449179387|-8.8522720685243|-8.9530800570646|-8.9717556359149|-9.2167969252564|-9.2167969252564|-9.2903301479527|-9.4580334294845|-9.8627043950347|-9.8719624862267|-9.8719624862267|-9.8719624862267|-9.8719624862267||-9.8719624862267|-9.8719624862267|-9.8719624862267|-9.8719624862267|-9.8719624862267|-9.8719624862267|-9.8719624862267|-9.8719624862267|-9.8719624862267|-9.8719624862267|-9.8719624862267|-9.8719624862267|-9.8719624862267|-9.8719624862267|-9.8719624862267|-9.8719624862267|-9.8719624862267|-9.8719624862267|-9.8719624862267|-10.123225197217|-10.16648802007|-10.16648802007|-10.16648802007|-10.16648802007|-10.16648802007|-10.16648802007|-10.237264306951|-10.475849160009|-10.665220746788|-10.947578864399|-11.240088150571|-11.576764660489|9.6588220672554|9.6588220672554|9.6588220672554|9.6588220672554|9.6588220672554|9.6588220672554|9.6588220672554|9.6588220672554|9.6588220672554|9.6588220672554|9.6588220672554||9.6588220672554|9.6588220672554|9.6588220672554|9.6588220672554|9.6588220672554|9.6588220672554|9.5000977786905|9.5000977786905|9.368775980619|8.9653062212769||8.6522514486721|8.6522514486721|8.6522514486721|8.6522514486721|8.6522514486721|8.6522514486721|8.6522514486721|8.6522514486721|8.6522514486721|8.6522514486721|8.6522514486721|8.6522514486721|8.6522514486721|8.6522514486721||8.6522514486721|8.6522514486721|8.6522514486721|8.6522514486721|8.0297244019432|7.4898317561785|7.4898317561785|7.4898317561785|7.4898317561785|7.304678290389|7.304678290389|7.304678290389|7.304678290389|7.304678290389|7.0890870550186|6.6289854821133|-7.8694066343278|-7.8694066343278|-7.9082851473458|-8.1669836644737|7.022378769439|7.022378769439|7.022378769439|7.022378769439|7.022378769439|7.022378769439|7.022378769439|6.9280361936819|6.9280361936819|6.9280361936819|6.8194845303707|6.6816496170023|6.5262771487743|6.4353078074488|-7.4967941857695||-7.4967941857695|-7.4967941857695|-7.4967941857695|-7.4967941857695|-7.4967941857695|-7.4967941857695|-7.4967941857695|-7.4967941857695|-7.4970915348588|-7.4970915348588|-7.7145463395183|-7.7706066952883|-7.926785401364|-7.9597616768102|-7.9908462206766|-8.0292733687212|-8.0945433162261|-8.0945433162261|-8.0945433162261|-8.0945433162261|-8.2536592773386|-8.5082322018884|-8.7669248202931|-9.1521471503192|-9.1521471503192|-9.1521471503192|-9.6301629811319|-9.716848138283|-9.7787199586744|-9.8785782489638|-10.042308983258
00726|1163543|/equities/social-capital-hedosophia-hold-ii|R1000GROWTH/R1000VALUE|-3.9199373505188|-3.9199373505188|-3.9199373505188|-3.9199373505188|-3.9199373505188|-3.9199373505188|-3.9199373505188|-3.9199373505188|-3.9199373505188|-3.9199373505188|-3.9199373505188|-3.9199373505188|-3.9199373505188|-3.9199373505188|-3.9199373505188|-3.9199373505188|-3.9375769691792|-3.9375769691792|-4.1850855303171||-4.4269882705922|-4.4269882705922|-4.5874869853385|-4.7152670025182|-4.7152670025182|-4.7152670025182|3.7895376304677|3.7895376304677|3.7895376304677||3.7895376304677|3.7895376304677|3.7895376304677|3.6927388703251||3.6927388703251|3.6927388703251|3.6927388703251|3.6927388703251|3.6927388703251|3.6927388703251|3.6927388703251|2.8985099699127|2.7982894819442|2.7982894819442|2.7982894819442|2.7604808902377|2.7604808902377|2.7060873066489|2.7060873066489|2.483569784461|2.483569784461|2.483569784461|2.1753553234852|2.114478133709|1.9683645815659||1.9325064232386|1.9325064232386|1.9325064232386|1.8283403637715|1.828290677697|1.828290677697|-2.4408732071461|-2.4408732071461|-2.4408732071461|-2.4408732071461|-2.4408732071461|-2.4408732071461|-2.4408732071461|-2.4408732071461|-2.4408732071461|-2.4408732071461|-2.5827702697716|-2.6258558362283|-2.658926811429|-2.658926811429|-2.6888076228258|-2.7473550718945|-2.7473550718945|-2.8298389957924|-2.9520433927664|-3.028937011415|-3.085680013955|-3.1015333004134|-3.1429725314558|-3.1429725314558|-3.1429725314558|-3.1429725314558|-3.1429725314558|-3.2517877196921|-3.2517877196921|-3.2517877196921|-3.2517877196921|-3.2517877196921|-3.2517877196921|-3.2517877196921|-3.2517877196921|-3.2517877196921|-3.2585641251288|-3.4228491238181|-3.5045544495653|-3.89204260774|-3.89204260774|-3.9806029340464|-4.1017811188917|-4.1471326142289|-4.1471326142289|-4.1471326142289|-4.1471326142289|-4.1471326142289|-4.1471326142289|-4.1471326142289|-4.1471326142289||-4.1471326142289|-4.1471326142289|-4.1471326142289|-4.1471326142289|-4.1471326142289|-4.1471326142289|-4.1471326142289|-4.1471326142289|-4.1471326142289|-4.1471326142289|-4.155147370336|-4.3051637506458|-4.4412931574685|-4.5564367653378|-4.5915964181167|-4.621268212237|-4.8084544613504|-4.8084544613504|-4.8146234650846|-4.8146234650846|-5.3001150708989|4.0767487775375|4.0767487775375|4.0767487775375|3.9008319919959|3.7823072551128|3.7823072551128|3.7823072551128|3.7823072551128|3.7823072551128|3.7823072551128|3.7823072551128|3.7823072551128|3.7823072551128|3.7823072551128|3.7823072551128|3.7823072551128|3.6054469345274|3.2045853665872|3.1815886171733|3.1815886171733|3.1815886171733|3.1815886171733||3.1815886171733|3.0857265402842|3.0857265402842|2.6830016297288|2.3628973604893|2.3628973604893|2.3628973604893|2.3628973604893|2.3628973604893|2.3628973604893||2.1973637874099|2.1128934660042|2.1128934660042|2.1009927500713|1.8671414038966|1.8671414038966|1.8671414038966|1.8671414038966|1.8671414038966|1.8671414038966|1.8671414038966|1.8671414038966|1.8671414038966|1.8671414038966||1.8671414038966|1.8671414038966|1.8671414038966|1.8671414038966|1.8122569876059|1.752785571984|1.717178499888|1.6626975795952|1.6626975795952|1.6626975795952|1.6626975795952|1.6626975795952|1.6626975795952|1.5352195789778|1.4505216733574|1.1589130180808|-1.7285327273514|-1.7285327273514|-1.7285327273514|-1.7285327273514|-1.7285327273514|-1.7285327273514|-1.763369668182|-1.8226329161682|-1.8412743550398|-1.8412743550398|-1.8412743550398|-1.8412743550398|-1.8412743550398|-1.8412743550398|-1.8412743550398|-1.8412743550398|-1.8412743550398|-1.8412743550398|-1.8412743550398||-1.8412743550398|-1.8412743550398|-1.8412743550398|-1.8412743550398|-1.8412743550398|-1.8412743550398|-1.8412743550398|-1.8412743550398|-1.8412743550398|-1.8412743550398|-1.8412743550398|-1.8412743550398|-1.8412743550398|-1.8412743550398|-1.8412743550398|-1.8412743550398|-1.8412743550398|-1.8412743550398|-1.8412743550398|-1.8412743550398|-1.9863586042551|-1.9863586042551|-1.9863586042551|-1.9863586042551|-1.9863586042551|-1.9863586042551|-2.0231762831109|-2.156306903086|-2.2720576640874|-2.3628196580443|-2.5195304245166
00727|8277|/equities/ncr-corp|R1000GROWTH/R1000VALUE|-16.066750520841|-16.066750520841|-16.066750520841|-16.066750520841|-16.066750520841|-16.066750520841|-16.066750520841|-16.066750520841|-16.066750520841|-16.066750520841|-16.066750520841|-16.066750520841|-16.066750520841|-16.066750520841|-16.066750520841|-16.066750520841|-16.066750520841|-16.114722245684|-16.569136082851||-17.122928446888|15.817585102782|15.817585102782|15.817585102782|15.817585102782|15.817585102782|15.817585102782|15.817585102782|15.817585102782||15.817585102782|15.817585102782|15.817585102782|15.556761229552||-16.681468401754|-16.681468401754|-16.681468401754|-16.681468401754|-16.681468401754|-16.681468401754|-16.681468401754|-16.681468401754|-16.693298192382|-16.927868572724|-16.927868572724|-17.080965589431|-17.143598902553|-17.143598902553|-17.156346628981|-17.156346628981|-17.156346628981|-17.603723232004|-17.603723232004|-17.603723232004|-17.603723232004||-17.603723232004|-17.603723232004|-17.603723232004|-17.603723232004|-17.697034523191|-17.697034523191|-17.697034523191|-17.697034523191|-17.697034523191|-18.282500413102|-18.282500413102|-18.282500413102|-18.282500413102|-18.282500413102|-18.282500413102|-18.282500413102|-18.282500413102|-18.282500413102|-18.784445077227|-18.887462958934|-18.887462958934|-19.57884752446|-19.959275056848|-20.549750224229|-21.123055077787|-21.541172611709||-28.058938328706|-28.058938328706|-28.058938328706|-28.058938328706|-28.058938328706|-28.058938328706|-28.058938328706|-28.225486773344|-28.228318022459|-28.507853506637|-28.702299942142|-28.702299942142|-28.702299942142|-28.702299942142|-28.702299942142|-28.702299942142|-28.702299942142|-28.702299942142|-28.702299942142|-28.702299942142|-28.702299942142|-29.056444553939|-29.403511441302|-29.403511441302|-29.610011644443|-29.75217531944|-29.75217531944|-30.397140172065|-30.877893939315|28.900789127345||28.900789127345|28.623932160266|28.274924478407|28.235471523995|27.968301019398|27.952162930661|27.952162930661|27.727592147383|27.690568991274|27.478410583701|27.211790598428|27.211790598428|27.119767017934|27.02911366427|27.02911366427|26.817769862498|26.817769862498|26.817769862498|26.62085591564|26.615394817562|26.432105526628|25.459525510228|25.459525510228|25.459525510228|25.459525510228|25.459525510228|25.459525510228|25.42113910401|25.386628071473|25.386628071473|25.386628071473|25.386628071473|25.386628071473|24.748476152073|24.664102191475|24.664102191475|24.664102191475|24.394557973574|23.847841603701|23.837235571861|23.837235571861|23.837235571861|23.837235571861||23.837235571861|23.773039316601|23.740596674545|23.740596674545|23.740596674545|23.740596674545|23.740596674545|23.740596674545|23.740596674545|23.740596674545||23.740596674545|23.740596674545|23.740596674545|23.740596674545|23.433995669267|23.250551163247|23.119259971515|23.119259971515|22.775302231767|22.775302231767|22.775302231767|22.775302231767|22.775302231767|22.775302231767||22.775302231767|22.775302231767|22.775302231767|22.775302231767|22.434640580259|22.307051532624|22.231190329523|21.812989479669|21.539431949863|21.516646275265|21.016607798187|20.689143814972|20.689143814972|20.396968670748|20.396968670748|20.255521372582|-22.136088817622|-22.727042906047|-23.020988119947|-23.020988119947|-23.020988119947|-23.020988119947|-23.020988119947|-23.139431570754|-23.650735533507|-23.650735533507|-23.650735533507|-23.650735533507|-23.650735533507|-23.650735533507|-23.650735533507|-23.650735533507|-23.650735533507|-23.650735533507|-23.650735533507||-23.650735533507|-23.650735533507|-23.650735533507|-23.650735533507|-23.650735533507|-23.650735533507|-23.650735533507|-23.650735533507|-23.650735533507|-23.650735533507|-23.650735533507|-23.650735533507|-23.650735533507|-23.650735533507|-23.650735533507|-23.686279347246|-23.686279347246|-24.196580065996|-24.196580065996|-25.205087915295|-26.213431216206|-26.770479362238|-27.041643426406|-27.413213803755|-27.413213803755|-27.413213803755|-27.683014739869|-27.895572412145|-27.965397784901|-27.965397784901|-28.600997763422
00728|1167752|/equities/certara-inc|R1000GROWTH/R1000VALUE|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.459081059806|-17.78675707856||-17.91704469305|-17.91704469305|-18.184771279292|-18.271775811904|-18.271775811904|-18.271775811904|-18.271775811904|-18.541622896982|16.425416245908||16.425416245908|16.425416245908|16.425416245908|16.251295053131||15.87310479655|15.588429138523|15.588429138523|15.588429138523|15.358304206377|15.221203699825|15.221203699825|14.68902826986|14.68902826986|14.564498590995|14.546491384031|14.099635070697|13.682927919908|13.500180204065|13.500180204065|13.500180204065|13.500180204065|13.500180204065|13.500180204065|13.500180204065|13.500180204065||13.296866742937|13.070622440435|13.070622440435|12.986550148101|12.986550148101|12.986550148101|12.235055614149|-13.572851739775|-13.572851739775|-13.572851739775|-13.572851739775|-13.572851739775|-13.572851739775|-13.572851739775|-13.572851739775|-13.572851739775|-13.620372767374|-13.620372767374|-13.723747195055|-14.123052373252|-14.485969506725|-14.661505253502|-14.661505253502|-15.077753688313|-15.077753688313|-15.224725830795|-15.255858394837|-15.255858394837|-15.255858394837|-15.398348373414|-15.398348373414|-15.398348373414|-15.398348373414|-15.398348373414|-15.398348373414|-15.398348373414|-15.47080722995|-15.47080722995|-15.47080722995|-15.47080722995|-15.47080722995|-15.504785603366|-15.564206461202|-15.671845182396|-15.671845182396|-15.671845182396|-15.671845182396|-15.70899463651|-15.988883452917|-16.188436067281|-16.188436067281|-16.232151177391|-16.523501399341|-16.793057180315|-16.852841616637|-17.32371303877|-17.759125522339||-17.930672400774|-17.930672400774|-17.930672400774|-17.930672400774|-17.930672400774|-17.930672400774|-17.930672400774|-17.930672400774|-17.930672400774|-18.305191562773|-18.536323121523|-18.909526033903|-19.278410051287|-19.278410051287|-19.278410051287|-19.278410051287|-19.278410051287|17.436448310112|17.436448310112|17.436448310112|17.436448310112|17.436448310112|17.436448310112|17.436448310112|17.436448310112|17.292500407519|17.292500407519|17.292500407519|17.292500407519|17.292500407519|17.292500407519|17.292500407519|17.292500407519|17.141296854508|17.141296854508|-19.431773874932|-19.431773874932|-19.431773874932|-19.431773874932|-19.431773874932|-19.431773874932|-19.431773874932|-19.431773874932||-19.431773874932|-19.431773874932|-19.431773874932|-19.431773874932|-19.431773874932|-19.805859907659|-19.991789561943|-20.307586397812|-20.307586397812|-20.307586397812||-20.307586397812|-20.307586397812|-20.307586397812|-20.307586397812|-20.307586397812|-20.89782981308|-21.475921836515|-22.519835408677|-22.519835408677|-22.519835408677|-22.519835408677|-22.519835408677|-22.519835408677|-22.519835408677||-22.519835408677|-22.519835408677|-22.519835408677|-22.519835408677|-22.519835408677|-22.519835408677|-22.66092759608|-22.775197362886|-22.80132998359|-23.052033200659|-23.593925969245|-23.865028611424|-23.974850926873|-23.974850926873|22.231362004689|22.231362004689|22.231362004689|22.231362004689|22.231362004689|22.231362004689|22.231362004689|22.231362004689|22.231362004689|22.231362004689|22.231362004689|22.231362004689|22.231362004689|22.08817974242|21.966310672324|21.571462741909|21.571462741909|21.571462741909|21.571462741909|21.571462741909|21.571462741909||21.571462741909|21.571462741909|21.571462741909|21.571462741909|21.571462741909|21.326003752885|21.326003752885|21.19549910367|21.19549910367|21.0681152616|21.0681152616|21.0681152616|21.0681152616|19.892071966115|19.891015799182|19.891015799182|19.372472742738|19.372472742738|19.372472742738|19.372472742738|19.372472742738|19.372472742738|19.372472742738|19.372472742738|19.372472742738|18.369680805936|17.876097584156|17.876097584156|17.876097584156|17.876097584156|17.876097584156
00729|1163350|/equities/jamf-holding|R1000GROWTH/R1000VALUE|18.046226520434|18.046226520434|18.046226520434|18.046226520434|18.046226520434|18.046226520434|18.046226520434|18.046226520434|18.046226520434|18.046226520434|17.994934186819|17.994934186819|17.994934186819|17.994934186819|17.658816771907|17.047726631232|17.047726631232|17.047726631232|17.047726631232||17.047726631232|17.047726631232|16.576624095659|16.576624095659|16.576624095659|16.576624095659|16.576624095659|16.576624095659|16.576624095659||16.576624095659|16.576624095659|16.576624095659|16.576624095659||16.576624095659|16.576624095659|16.576624095659|16.576624095659|16.576624095659|16.576624095659|16.552516712326|15.723704853794|15.723704853794|15.723704853794|15.723704853794|15.723704853794|15.723704853794|15.723704853794|15.723704853794|15.587173103822|15.587173103822|15.587173103822|15.587173103822|15.587173103822|15.587173103822||15.587173103822|15.587173103822|15.587173103822|15.402970551928|15.320766730908|15.320766730908|15.289184141825|-17.115400238621|-17.115400238621|-17.115400238621|-17.115400238621|-17.115400238621|-17.115400238621|-17.115400238621|-17.115400238621|-17.115400238621|-17.115400238621|-17.115400238621|-17.115400238621|-17.156991332883|-17.156991332883|-17.156991332883|-17.156991332883|-17.612190290825|-17.612190290825|-17.612190290825|-17.612190290825|-17.612190290825|-17.791158254115|-17.791158254115|-17.791158254115|-17.791158254115|-17.791158254115|-17.791158254115|-17.791158254115|-17.791158254115|-17.791158254115|-17.791158254115|-17.791158254115|-17.791158254115|-17.791158254115|-17.791158254115|-17.791158254115|-17.791158254115|-17.791158254115|-17.791158254115|-17.791158254115|-17.791158254115|-17.791158254115|-17.791158254115|-17.791158254115|-18.097398077082|-18.264330955161|-18.319550933455|-18.336345714567|-18.505439308323|-18.505439308323||-18.505439308323|-18.505439308323|-18.505439308323|-18.505439308323|-18.509956122226|-18.509956122226|-18.511365102626|-18.511365102626|-18.600961551509|-19.041068246455|-19.218965188762|-19.639406248486|-19.969340373583|-20.074545491081|-20.168753088722|-20.168753088722|-20.168753088722|-20.426392172452|-21.607657643023|-22.087397279411|-22.504008186783|-22.504008186783|-22.782290218398|20.503864646601|20.503864646601|20.503864646601|20.503864646601|20.503864646601|20.503864646601|20.503864646601|20.503864646601|20.503864646601|20.503864646601|19.994294246752|19.321438242681|18.887709857896|18.509794714136|18.127527980985|18.007808240455|17.578047184613|17.578047184613|17.578047184613|17.578047184613||17.578047184613|17.420608525438|17.367393465163|17.367393465163|17.367393465163|17.367393465163|17.367393465163|17.367393465163|17.367393465163|17.367393465163||17.367393465163|17.367393465163|17.267103057572|16.94381800285|16.94381800285|16.94381800285|16.94381800285|16.94381800285|16.58590794262|-18.571813083956|-18.571813083956|-18.571813083956|-18.571813083956|-18.571813083956||-18.571813083956|-18.571813083956|-18.571813083956|-18.571813083956|-18.571813083956|-18.571813083956|-18.571813083956|-18.571813083956|-18.571813083956|-19.032014609785|-19.474461504056|-19.800636561553|-19.800636561553|-19.800636561553|-19.800636561553|-19.800636561553|-19.800636561553|-19.800636561553|-20.248264022568|-20.248264022568|-20.248264022568|-20.248264022568|-20.283070665707|-20.426465994903|-21.025214527091|-21.025214527091|-21.025214527091|-21.025214527091|-21.025214527091|-21.025214527091|-21.025214527091|-21.025214527091|-21.025214527091|-21.025214527091|-21.025214527091||-21.025214527091|-21.025214527091|-21.182148922159|-21.182148922159|-21.182148922159|-21.182148922159|-21.205443263798|-21.459103770553|-21.591312093353|-21.591312093353|-21.591312093353|-21.591312093353|-21.591312093353|-21.591312093353|19.099546911629|19.099546911629|19.099546911629|19.099546911629|19.099546911629|19.099546911629|19.099546911629|19.099546911629|19.099546911629|19.099546911629|19.099546911629|19.099546911629|19.099546911629|19.099546911629|19.099546911629|19.099546911629|19.099546911629
00730|21102|/equities/chemed-corp|R1000GROWTH/R1000VALUE|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|578.88034792702|570.25040828697|565.46917041722|565.46917041722|563.96818292343||-589.20506439711|-589.20506439711|-589.20506439711|-589.20506439711|-589.20506439711|-589.20506439711|-595.21397739545|572.18078855801|572.18078855801||572.18078855801|572.18078855801|572.18078855801|572.18078855801||568.90254989518|563.11674650085|563.11674650085|561.40639747925|557.74006869352|557.74006869352|557.74006869352|557.74006869352|557.27143873163|557.27143873163|557.27143873163|557.27143873163|557.27143873163|557.27143873163|557.27143873163|557.27143873163|557.27143873163|557.27143873163|557.27143873163|557.27143873163|557.27143873163||557.27143873163|557.27143873163|557.27143873163|557.27143873163|557.27143873163|557.27143873163|557.27143873163|553.80964166795|550.38156935545|548.78583321938|546.97120778174|546.91020496256|546.26581136791|543.62756031981|540.89616551919|529.40854057254|524.29146990292|524.29146990292|519.99080694509|499.47812438885|494.46188347953|494.46188347953|494.46188347953|494.46188347953|494.46188347953|494.46188347953|494.46188347953|494.46188347953|494.46188347953|494.46188347953|494.46188347953|494.46188347953|494.46188347953|494.46188347953|494.46188347953|494.46188347953|494.46188347953|494.46188347953|494.46188347953|494.46188347953|-519.12354133557|-519.12354133557|-519.12354133557|-519.12354133557|-519.12354133557|-519.12354133557|-519.12354133557|-519.12354133557|-519.12354133557|-519.12354133557|-519.12354133557|-522.44117236613|-523.92684719826|-524.01653024409|-524.01653024409|-524.01653024409|-524.01653024409||-524.01653024409|-524.01653024409|-524.01653024409|-524.01653024409|-524.01653024409|-524.01653024409|-524.01653024409|-524.01653024409|-526.99919818033|-526.99919818033|-531.73521511411|-535.00580101383|-540.50200526331|-541.59623170373|-541.59623170373|-541.59623170373|-541.59623170373|-541.59623170373|-544.32110834648|-548.27422072036|-548.27422072036|-553.00966947988|-557.27795917143|-558.36217807785|-558.95964393633|-559.85794510097|-559.85794510097|544.42061886025|539.09235768001|537.19511164207|533.36402785533|-553.32575663194|-553.32575663194|-553.32575663194|-553.32575663194|-553.32575663194|-553.32575663194|-553.32575663194|-553.32575663194|-553.32575663194|-554.15529016505|-556.50410455079|-558.57707597138||-558.57707597138|-558.57707597138|-558.57707597138|-558.57707597138|-558.57707597138|-558.57707597138|-558.57707597138|-558.57707597138|-558.57707597138|-558.57707597138||-558.57707597138|-558.57707597138|-558.57707597138|-558.57707597138|-558.57707597138|-558.99477272221|-558.99477272221|-558.99477272221|-558.99477272221|-558.99477272221|-558.99477272221|-558.99477272221|-558.99477272221|-562.08535207793||-562.08535207793|-562.08535207793|-562.08535207793|-562.43834311448|-562.43834311448|-562.43834311448|-562.43834311448|-564.81202620359|-567.99138726628|-567.99138726628|-567.99138726628|-567.99138726628|-567.99138726628|-567.99138726628|-567.99138726628|-567.99138726628|-567.99138726628|-567.99138726628|-567.99138726628|-567.99138726628|-567.99138726628|-567.99138726628|544.99604517028|544.99604517028|543.51351733321|543.51351733321|539.13773246937|539.13773246937|539.13773246937|539.13773246937|539.13773246937|534.84412358793|532.03434047204|526.38203493205|523.95886458986||523.95886458986|522.2020797689|513.61177062538|512.6886054095|506.41708109736|501.46894712315|500.50923666719|500.50923666719|500.50923666719|500.50923666719|500.50923666719|500.50923666719|500.50923666719|500.50923666719|500.50923666719|500.50923666719|500.50923666719|500.50923666719|500.50923666719|500.50923666719|500.50923666719|500.50923666719|500.50923666719|500.50923666719|500.50923666719|500.50923666719|500.50923666719|500.50923666719|500.50923666719|489.68858734505|-517.21140148752
00731|17424|/equities/ubiquiti-networks|R1000GROWTH/R1000VALUE|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-135.92755278653|-138.44561215579||-141.25032481926|-141.25032481926|-141.25032481926|-141.25032481926|-141.25032481926|-141.25032481926|-141.38603146625|129.63797715886|129.63797715886||129.63797715886|129.63797715886|129.1936386292|127.55055917025||125.80728396575|123.4584030487|123.27190106831|123.27190106831|123.27190106831|123.27190106831|122.32844981575|114.63050354216|111.00777740714|108.64577606869|108.64577606869|-121.04823854103|-121.04823854103|-121.04823854103|-121.04823854103|-121.04823854103|-121.04823854103|-121.04823854103|-121.04823854103|-121.04823854103|-121.04823854103||-121.04823854103|-121.04823854103|-121.04823854103|-121.04823854103|-121.04823854103|-121.04823854103|-121.04823854103|-121.04823854103|-121.41744462797|-122.6227154395|-123.64533714102|-123.64533714102|-123.64533714102|-127.95360367084|-127.95360367084|-127.95360367084|-127.95360367084|-127.95360367084|-127.95360367084|-127.95360367084|-128.22344538663|-129.62994328576|-130.71493764539|-131.21460941787|-132.10063455895|-132.54145512638|-132.54145512638|-132.54145512638|-132.54145512638|-135.02392922571|-140.96880935222|-141.38484869511|-141.38484869511|-142.34793292716|-143.77664239356|-150.1340210962|-152.34332973833|-152.34332973833|-152.34332973833|-152.34332973833|-152.34332973833|-154.01425862174|-156.81592225875|-159.24302217525|-160.58557894011|-165.96842619865|-168.03657581507|-172.48786557713|-174.88933836305|-174.88933836305|-174.88933836305|160.41684926705|160.41684926705|160.41684926705|160.41684926705|160.41684926705|159.06151757069||159.06151757069|157.31436013986|152.80150868947|151.33886668778|151.33886668778|147.26934674158|-168.26591592051|-168.26591592051|-168.26591592051|-170.17360560134|-170.17360560134|-170.17360560134|-172.81790104657|-176.23599858582|-177.88722488946|-178.90968865892|-182.01965936639|-182.01965936639|-183.01550286587|-184.5752605153|-186.2904565718|-186.2904565718|171.47614537489|171.47614537489|171.47614537489|171.47614537489|171.47614537489|171.47614537489|171.47614537489|171.47614537489|171.47614537489|171.47614537489|171.47614537489|171.47614537489|171.47614537489|171.47614537489|171.47614537489|170.3955726495|170.3955726495|170.3955726495|170.3955726495|170.3955726495|170.3955726495||170.3955726495|170.3955726495|170.3955726495|170.3955726495|170.3955726495|170.3955726495|170.3955726495|170.3955726495|170.3955726495|170.3955726495||170.3955726495|169.04896798295|167.166588944|162.05761757802|-177.40803168263|-177.40803168263|-177.40803168263|-177.40803168263|-177.40803168263|-177.40803168263|-177.40803168263|-177.40803168263|-179.1773514532|-181.08316811179||-181.11526555896|-181.11526555896|-182.02752081421|-187.08558322618|-189.84398027735|-191.92770740434|-191.92770740434|-191.92770740434|-195.11248156146|-199.05081925476|-200.7453518453|-203.38428206606|-209.97693056711|-211.74709950165|-223.15843985562|-231.51770976389|-240.66356704859|-246.5803566843|-249.00590939332|-249.00590939332|-249.00590939332|-249.06045918783|-249.18273846663|-254.65525560419|-259.29861842306|-259.55357203121|-260.22310802269|-263.86677987629|-267.91920108324|-272.53106031954|-275.19229582217|-278.32198077735|-278.38499335775|-279.10659718521|-279.10659718521||-279.10659718521|-279.10659718521|-279.10659718521|-279.10659718521|-279.10659718521|-279.10659718521|-279.10659718521|-279.10659718521|-282.38177580312|-282.59064085264|-282.59064085264|-282.59064085264|-282.59064085264|-282.59064085264|-282.59064085264|-282.59064085264|-282.59064085264|-283.78264681816|-283.78264681816|-284.39293826421|-285.84472599611|-285.84472599611|-285.84472599611|-285.84472599611|-285.84472599611|-285.84472599611|-287.29968876955|-291.47353114151|-293.85172249502|-294.3241354274|-297.60025136256
00732|20263|/equities/graphic-packaging-holding-comp|R1000GROWTH/R1000VALUE|24.581171744955|24.581171744955|24.581171744955|24.581171744955|24.581171744955|24.581171744955|24.581171744955|24.581171744955|24.581171744955|24.581171744955|24.581171744955|24.581171744955|24.581171744955|24.581171744955|24.581171744955|24.581171744955|24.581171744955|24.581171744955|24.581171744955||24.581171744955|24.581171744955|24.581171744955|24.581171744955|24.450746794423|23.936664020442|23.665737058745|23.541374738598|23.522359909376||23.465399810297|23.409333834629|23.380371448707|23.241245982064||23.14411708714|22.979670888129|22.979670888129|22.912649664552|22.895677212867|22.895677212867|22.895677212867|22.073251017613|22.073251017613|22.073251017613|22.073251017613|21.742501533343|21.711944991034|21.705641983078|21.705641983078|21.487778554045|21.487778554045|21.487778554045|21.487778554045|21.487778554045|21.487778554045||21.303364420028|21.186516708899|20.945624568074|20.945624568074|20.945624568074|20.9229175007|20.583512863296|20.583512863296|20.583512863296|20.583512863296|20.583512863296|20.583512863296|20.583512863296|20.583512863296|20.207514428185|-21.83668333142|-21.83668333142|-21.83668333142|-21.83668333142|-21.83668333142|-21.83668333142|-21.83668333142|-21.854092768486|-22.315202482701|-22.315202482701|-22.315202482701|-22.315202482701|-22.315202482701|-22.315202482701|-22.443280070094|-22.634135684055|-22.634135684055|-22.634135684055|-22.634135684055|-22.947928173324|-23.010806156996|-23.010806156996|-23.330340149008|22.08910108059|22.08910108059|22.08910108059|22.08910108059|22.08910108059|22.08910108059|22.08910108059|22.08910108059|22.08910108059|22.027654676885|22.027654676885|21.569894611009|-22.815038363861|-22.815038363861|-22.815038363861|-22.815038363861|-22.815038363861|-22.815038363861|-22.815038363861||-22.815038363861|-22.815038363861|-22.815038363861|-22.815038363861|-22.815038363861|-22.815038363861|-22.815038363861|-22.815038363861|-22.815038363861|-22.815038363861|-23.2228201415|-23.42702171823|-23.639746586709|-23.899718726375|-23.998688764814|-24.443931336141|-24.646211735673|-24.646211735673|-24.657735206758|-24.99162973548|-24.99162973548|-24.99162973548|-25.179866093011|-25.230129102437|-25.343972396608|-25.343972396608|-25.343972396608|-25.343972396608|-25.343972396608|-25.343972396608|-25.410656849405|-25.410656849405|-25.410656849405|-25.410656849405|-25.410656849405|-25.410656849405|-25.410656849405|-25.410656849405|-25.410656849405|-25.410656849405|-25.410656849405|-25.410656849405|-25.410656849405||-25.410656849405|-25.410656849405|-25.410656849405|-25.794641834768|-25.794641834768|-25.794641834768|-25.794641834768|-26.086823735272|-26.674527258382|-27.333362255611||25.171012242281|25.171012242281|25.171012242281|25.171012242281|25.171012242281|25.03056921743|24.946605097172|24.559560761317|24.169859385618|-25.49921229362|-25.49921229362|-25.49921229362|-25.49921229362|24.301009593303||24.301009593303|24.301009593303|24.301009593303|24.301009593303|24.301009593303|24.235289081264|24.18552686074|24.18552686074|24.18552686074|24.18552686074|24.181140490137|24.154082613012|24.154082613012|24.154082613012|24.090368620578|23.747353412513|-25.465380099136|-25.465380099136|-25.465380099136|-25.465380099136|-25.465380099136|-25.465380099136|-25.495978358408|24.002986602427|24.002986602427|24.002986602427|24.002986602427|24.002986602427|24.002986602427|24.002986602427|24.002986602427|24.002986602427|24.002986602427|24.002986602427|24.002986602427||24.002986602427|24.002986602427|24.002986602427|24.002986602427|23.893874252771|23.696526621155|-25.197610726228|-25.197610726228|-25.197610726228|-25.197610726228|-25.197610726228|-25.197610726228|-25.197610726228|-25.197610726228|-25.197610726228|-25.197610726228|-25.197610726228|-25.236990227953|-25.236990227953|23.315875185185|23.315875185185|23.315875185185|23.047623766703|23.047623766703|23.047623766703|-24.452282796931|-24.452282796931|-24.452282796931|-24.452282796931|-24.452282796931|-24.452282796931
00733|20372|/equities/mine-safety-appliances-comp|R1000GROWTH/R1000VALUE|166.61490799|163.74739769885|162.01044388821|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-170.62595013051|-171.25933053877||-171.25933053877|-171.25933053877|-171.25933053877|-171.25933053877|-171.25933053877|-171.25933053877|-173.86813924474|-174.63441063302|-174.63441063302||-174.63441063302|-174.63441063302|-174.63441063302|-174.63441063302||-174.63441063302|-174.63441063302|-175.29602110537|-177.31810711824|-177.31810711824|-177.47623474292|168.40773818854|168.40773818854|168.40773818854|168.40773818854|168.40773818854|168.40773818854|168.40773818854|168.40773818854|168.40773818854|165.35832519403|163.56481255282|159.69908320892|159.01179265053|159.01179265053|159.01179265053||159.01179265053|159.01179265053|159.01179265053|158.72310372492|157.40067843487|157.26852098096|155.4166970318|151.93632603413|151.31563844423|151.2364244308|151.2364244308|151.2364244308|151.18771365124|151.18771365124|148.58145040718|148.58145040718|148.58145040718|148.58145040718|148.58145040718|148.58145040718|146.90172549583|-157.41103986791|-158.18893871364|-159.55104298125|-160.70725678879|-162.2834479345|-162.2834479345|-162.2834479345|-162.2834479345|-163.19883039407|-163.82995049132|-163.82995049132|-163.82995049132|-164.04570741655|-164.04570741655|-164.04570741655|-164.04570741655|-165.59412097933|-168.379023446|-168.96485525168|-168.96485525168|-171.14928018823|-173.37225895209|-174.69556278965|-175.45729917709|-178.33699389766|-179.99277296409|-182.09653317486|-182.09653317486|-182.09653317486|-182.09653317486|-182.65756711885|-182.65756711885|-183.46786106874|-185.12261951024|-185.30830555947|-185.30830555947||175.91028707531|174.1697637561|172.85362731119|171.87164380987|171.87164380987|170.68960314812|169.44400163295|168.78698687401|168.78698687401|168.78698687401|168.78698687401|168.78698687401|168.78698687401|168.78698687401|168.78698687401|168.78698687401|168.78698687401|168.78698687401|168.78698687401|168.78698687401|168.78698687401|168.78698687401|168.78698687401|164.4589103478|164.4589103478|164.4589103478|164.4589103478|164.4589103478|164.4589103478|164.4589103478|164.4589103478|164.4589103478|164.4589103478|164.4589103478|164.4589103478|164.4589103478|164.4589103478|164.4589103478|164.4589103478|164.4589103478|164.4589103478|164.4589103478|164.4589103478||164.4589103478|164.4589103478|160.57933974463|158.15093416856|155.0360348455|154.53407753597|154.53407753597|154.53407753597|153.01785880868|151.53262829057||149.96486286843|149.81845606393|147.98911008378|145.51818963709|143.51270592679|139.77078239642|138.00281262091|135.91284057488|133.97233445766|133.9715007753|133.9715007753|133.9715007753|133.9715007753|133.9715007753||133.9715007753|133.9715007753|133.9715007753|133.9715007753|133.9715007753|133.9715007753|133.53723356137|131.49222449179|131.49222449179|130.61302311018|129.92364726679|128.84737222081|126.58106514565|126.58106514565|126.58106514565|126.58106514565|126.58106514565|126.58106514565|-135.37254694948|-135.37254694948|-135.37254694948|-135.37254694948|-135.54200086604|-136.60105187228|-136.60105187228|-137.19200618323|-137.37753507307|-137.37753507307|-137.64208111349|-137.64208111349|-137.64208111349|-137.64208111349|-137.64208111349|-137.64208111349|-137.64208111349||-137.64208111349|-137.98731872311|-138.87138308372|-138.87138308372|-138.87138308372|-138.87138308372|-138.87138308372|-138.87138308372|-138.87138308372|-138.87138308372|-140.30916667309|-140.30916667309|-140.30916667309|-140.30916667309|-140.30916667309|-140.30916667309|-140.30916667309|131.32475500309|131.32475500309|131.32475500309|131.32475500309|131.32475500309|131.32475500309|131.32475500309|131.32475500309|131.32475500309|131.32475500309|131.32475500309|131.32475500309|131.32475500309|131.32475500309
00734|1172566|/equities/agilon-health|R1000GROWTH/R1000VALUE|-7.2856802750914|-7.2856802750914|-7.2856802750914|-7.2856802750914|-7.4132561473149|-7.4597888734303|-7.4597888734303|-7.4597888734303|-7.5719874993919|-7.6708696303498|-7.728666219196|-8.0710178846356|-8.6172420442365|-8.6458233271438|-8.6458233271438|-8.851470381507|-9.2116670680142|-9.6455189201673|-9.7536322246482||-10.209035940798|-10.596150949964|-10.962667760329|-11.073405870789|-11.073405870789|-11.073405870789|11.334962894782|11.334962894782|11.334962894782||11.334962894782|11.334962894782|11.334962894782|11.334962894782||11.334962894782|11.334962894782|11.334962894782|11.334962894782|11.334962894782|11.334962894782|11.040653708097|-12.746644052806|-12.746644052806|-12.746644052806|-12.746644052806|-12.746644052806|-12.746644052806|-12.746644052806|-12.746644052806|-12.746644052806|-12.746644052806|-13.393493423796|-13.83165948693|-13.911588692469|-13.911588692469||-13.911588692469|-13.911588692469|-14.439076804837|-14.439076804837|-14.439076804837|-14.439076804837|-14.439076804837|-14.439076804837|-15.084529611491|-15.819477157485|-17.000529903716|-17.309755425261|-17.342908959093|-17.342908959093|-19.491009929117|-19.523399911916|17.175762750072|17.175762750072|17.175762750072|17.175762750072|17.175762750072|17.175762750072|17.175762750072|17.175762750072|17.175762750072|17.175762750072|16.89029195724|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926||-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.171608561926|-19.403454907131|-19.668837264061|-19.807041913139|17.596733143719|17.596733143719|17.596733143719|17.596733143719|17.596733143719|17.596733143719|17.596733143719|17.596733143719|17.596733143719|17.596733143719|17.596733143719|16.931110044858|16.931110044858|16.931110044858|16.931110044858|16.931110044858|16.931110044858|16.864566322324|-18.929695309505|-18.929695309505|-18.929695309505|-18.929695309505|-18.929695309505|-18.929695309505|-18.929695309505|-18.929695309505|-18.944955990278|-18.944955990278|-18.944955990278|-18.944955990278|-18.944955990278|-18.944955990278|-18.944955990278||-18.944955990278|-18.944955990278|-18.944955990278|-18.944955990278|-18.944955990278|-19.54056342144|-19.54056342144|-19.664514679591|-19.973904445083|-20.297772542537||-21.386369431351|-21.537121834988|-21.537121834988|-22.366015521871|-22.366015521871|-22.366015521871|-22.366015521871|-22.366015521871|-22.366015521871|-22.366015521871|-22.366015521871|-22.366015521871|-22.935573145401|-22.987697017225||-22.987697017225|-22.987697017225|-23.628552529583|-24.480613599629|-24.900682540305|-25.752423705401|-26.398749181233|-26.447217121139|-26.447217121139|-26.447217121139|-26.447217121139|-26.447217121139|-26.447217121139|-26.447217121139|-26.447217121139|-26.447217121139|-26.447217121139|-26.447217121139|-26.787464290211|-27.013236740507|-27.362707803953|24.525104352464|24.525104352464|24.525104352464|24.525104352464|24.525104352464|24.525104352464|24.525104352464|24.525104352464|24.525104352464|24.518277134706|-27.879805023773|-27.879805023773|-27.879805023773|-27.879805023773||-27.879805023773|-27.879805023773|-27.879805023773|-27.879805023773|-27.879805023773|-29.355060611946|25.680451122028|25.680451122028|25.680451122028|25.376889987238|25.05098925194|24.558876573607|24.060694972194|22.886598670822|22.886598670822|21.893926871296|21.893926871296|21.893926871296|21.893926871296|21.893926871296|21.893926871296|21.893926871296|21.893926871296|21.893926871296|21.893926871296|19.781863067411|-23.507709379516|21.109516845726|21.109516845726|21.109516845726|21.109516845726
00735|39255|/equities/crown-hldgs|R1000GROWTH/R1000VALUE|-84.126144860833|-84.148373437147|-84.148373437147|-84.148373437147|-92.933469163291|-93.446907214447|-93.955053914422|-93.955053914422|88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057||88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057|88.606514668057||88.606514668057|88.606514668057|87.955573531863|87.290915459259||87.08157027415|86.614532649413|86.614532649413|86.486701740043|86.165274982122|86.165274982122|86.165274982122|83.577657942457|83.577657942457|83.577657942457|83.099062023872|82.988959906624|82.341512011629|82.341512011629|82.341512011629|81.38446013038|79.709953801551|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813||-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-84.413137517813|-86.380708997385|-87.483418250362|-87.483418250362|-87.483418250362|-87.483418250362|-87.483418250362|-88.829350763206|-89.124553824164|-89.124553824164|-89.124553824164|-90.285063585416|-91.533629017689|-91.533629017689|-91.533629017689|-91.533629017689|-91.533629017689|-91.533629017689|-91.533629017689|-91.533629017689|-92.192364354507|-93.569850757802|-94.146833698037|-94.146833698037|-94.146833698037|-94.146833698037|-94.146833698037|-94.146833698037|-94.146833698037|-94.146833698037|-94.586517536202|-94.586517536202|-95.07419905349|89.266435721661|89.266435721661||89.266435721661|88.112988051601|-92.467314427106|-92.467314427106|-92.467314427106|-92.467314427106|-92.467314427106|-92.467314427106|-92.467314427106|-92.510508045994|-92.510508045994|87.734726701553|87.734726701553|87.734726701553|87.734726701553|87.734726701553|87.734726701553|87.734726701553|87.734726701553|87.734726701553|87.734726701553|87.734726701553|87.734726701553|87.734726701553|87.734726701553|87.734726701553|87.734726701553|87.734726701553|85.767189891652|85.767189891652|85.767189891652|85.466878369468|84.929862820459|83.584010057265|83.252793767512|83.133935949023|83.133935949023|81.9952079155|81.469653851583|81.469653851583|81.469653851583|81.469653851583|81.469653851583||81.469653851583|81.469653851583|81.469653851583|81.469653851583|81.469653851583|81.469653851583|81.469653851583|81.469653851583|81.469653851583|81.310617325721||81.310617325721|79.57402109881|79.332523143092|79.332523143092|77.940301881675|77.433951892724|77.162562876413|-83.623279397336|-83.623279397336|-83.623279397336|-83.623279397336|-83.623279397336|-83.623279397336|-83.969673367804||-83.969673367804|-83.969673367804|-86.079083571242|79.599475467823|79.599475467823|79.599475467823|79.599475467823|79.599475467823|79.599475467823|79.599475467823|79.599475467823|79.599475467823|79.599475467823|79.599475467823|79.599475467823|79.599475467823|79.599475467823|79.599475467823|79.599475467823|79.599475467823|79.177193099284|76.548586871922|-82.922642950128|-82.922642950128|-82.922642950128|-82.922642950128|-82.922642950128|-82.922642950128|-82.922642950128|-82.922642950128|-82.922642950128|-83.111824092943|-83.488775952744|77.552968278719|77.552968278719||77.552968278719|77.552968278719|77.552968278719|77.552968278719|76.807187468026|-82.399689222997|-82.399689222997|-82.399689222997|-82.399689222997|-82.399689222997|-83.711993953842|-83.711993953842|-83.711993953842|-83.711993953842|-83.711993953842|-83.791657524261|-85.472119522264|-86.422003710921|-86.422003710921|-88.657781138083|82.426085698492|82.426085698492|82.426085698492|82.426085698492|82.426085698492|82.426085698492|82.426085698492|82.426085698492|82.426085698492|82.426085698492|82.426085698492
00736|20730|/equities/brown-forman-corp-a|R1000GROWTH/R1000VALUE|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.56707015892|-59.582890379822|-59.582890379822|-59.618766003622|56.72196278222||56.72196278222|56.72196278222|56.72196278222|56.72196278222|56.72196278222|56.72196278222|56.72196278222|56.72196278222|56.72196278222||56.72196278222|56.72196278222|56.72196278222|56.72196278222||56.72196278222|56.72196278222|56.72196278222|56.72196278222|-61.119880559988|-61.119880559988|-61.119880559988|-61.119880559988|-61.119880559988|-61.119880559988|-61.119880559988|-61.119880559988|-62.269865966447|58.650704939489|58.420781858899|58.224424517926|58.224424517926|58.224424517926|58.224424517926|58.224424517926|58.224424517926||57.493035368246|57.493035368246|57.493035368246|57.493035368246|57.493035368246|57.493035368246|57.485163234625|57.485163234625|57.485163234625|57.485163234625|57.485163234625|57.485163234625|57.485163234625|57.080182312765|55.079089746252|-58.098617687921|-58.098617687921|-58.098617687921|-58.098617687921|-58.098617687921|-58.098617687921|-58.098617687921|-58.098617687921|-58.098617687921|-58.098617687921|-58.098617687921|-58.098617687921|-58.098617687921|-58.098617687921|-59.492075539409|-60.484571620186|-60.484571620186|-60.484571620186|-60.610079840775|-61.201478830041|-61.527872809035|-61.527872809035|-61.527872809035|-61.527872809035|-61.527872809035|-62.770160631187|-64.017911226492|-65.018233492353|-66.206925924596|-67.290475589232|-68.245865776455|-68.245865776455|-68.680132285661|-69.448767625408|-69.448767625408|-69.448767625408|-69.448767625408|-69.448767625408|-69.448767625408|-69.448767625408|-69.86558761764|-70.740937471433||-70.740937471433|-70.740937471433|-70.740937471433|-71.074868851822|-71.074868851822|-71.074868851822|-71.074868851822|-71.074868851822|-71.074868851822|-71.365965611318|-71.643849645036|-72.122615480839|69.632777644536|69.632777644536|69.632777644536|69.632777644536|69.632777644536|69.632777644536|69.632777644536|69.632777644536|69.632777644536|69.632777644536|69.632777644536|69.427006864426|69.427006864426|69.213338586884|68.972597887336|68.481220247811|68.14802254843|67.455025240307|67.229476236111|67.033305352271|66.545338941216|65.742371675082|65.742371675082|65.742371675082|65.179523808766|65.038098119996|65.038098119996|65.038098119996|65.038098119996|65.038098119996|65.038098119996||65.038098119996|64.557041564807|63.956181192773|63.956181192773|63.956181192773|63.956181192773|63.956181192773|63.956181192773|63.956181192773|63.956181192773||63.956181192773|63.956181192773|63.956181192773|63.567727854503|63.567727854503|63.567727854503|63.567727854503|61.915672018059|61.915672018059|61.915672018059|61.525011806496|-64.863731711344|-64.863731711344|-64.863731711344||-64.863731711344|-64.863731711344|-66.046645210006|-66.130811555341|-66.130811555341|-66.130811555341|-66.130811555341|-66.130811555341|-66.574564040982|63.715403576564|63.715403576564|63.715403576564|63.715403576564|63.715403576564|63.715403576564|63.715403576564|63.715403576564|63.715403576564|63.715403576564|63.715403576564|62.967538658045|62.967538658045|-65.933482498379|-65.933482498379|-65.933482498379|-65.933482498379|-65.933482498379|-65.933482498379|-65.933482498379|-65.933482498379|-65.933482498379|-65.933482498379|-65.933482498379|-65.933482498379|-65.933482498379||-65.933482498379|-65.933482498379|-65.933482498379|-65.933482498379|-65.933482498379|-65.933482498379|-65.933482498379|-65.933482498379|-65.933482498379|-65.933482498379|-65.933482498379|-65.933482498379|-65.933482498379|-65.933482498379|-65.933482498379|-65.933482498379|-65.933482498379|-66.390969107959|-66.390969107959|-66.390969107959|-67.693019679755|-67.855023493998|64.252777905826|64.252777905826|63.93164672816|63.93164672816|63.93164672816|63.93164672816|63.93164672816|63.93164672816|63.93164672816
00737|16672|/equities/the-madison-squar|R1000GROWTH/R1000VALUE|181.2601071736|181.2601071736|181.2601071736|179.43889779791|179.43889779791|179.43889779791|179.43889779791|179.43889779791|179.43889779791|179.43889779791|179.43889779791|179.43889779791|179.43889779791|179.43889779791|178.88432152784|178.74813665854|176.74985125609|176.74985125609|174.60024084428||174.60024084428|174.60024084428|174.60024084428|174.60024084428|174.60024084428|174.60024084428|174.60024084428|174.60024084428|174.60024084428||174.55753446925|174.55753446925|173.66892715414|172.22721286306||171.36128442032|170.70896170178|170.70896170178|170.70896170178|168.9769213204|-176.75460165035|-176.75460165035|-176.75460165035|-176.75460165035|-176.75460165035|-176.75460165035|-176.75460165035|-176.75460165035|-176.75460165035|-176.75460165035|-176.75460165035|-176.75460165035|-176.93486882896|-176.93486882896|-176.93486882896|-176.93486882896||-176.93486882896|-176.93486882896|-176.93486882896|-176.93486882896|-176.93486882896|-176.93486882896|-176.93486882896|-176.93486882896|-176.93486882896|-176.93486882896|-176.93486882896|-176.93486882896|-176.93486882896|-176.93486882896|-176.93486882896|-176.93486882896|-176.93486882896|-176.93486882896|-177.42579165268|-178.97820590125|-180.07011162558|-182.68246520138|-182.95662077904|170.88764413649|170.88764413649|170.88764413649|170.88764413649|170.25384255543|170.25384255543|170.25384255543|170.25384255543|170.25384255543|170.25384255543|170.25384255543|170.25384255543|170.25384255543|170.25384255543|170.25384255543|170.25384255543|170.25384255543|170.25384255543|170.25384255543|170.25384255543|170.25384255543|170.25384255543|170.25384255543|168.86149386449|167.99696684793|167.99696684793|167.99696684793|-179.46680689529|-179.46680689529|-179.46680689529|-179.46680689529|-180.63311863691|-183.55942472651|-187.56755165738||-189.90321480261|-189.90321480261|-189.90321480261|-189.90321480261|-189.90321480261|-189.90321480261|-190.41413091538|-192.94948151521|-192.94948151521|-194.8174848867|-198.90886585718|-207.34402267144|200.46165691271|200.46165691271|200.46165691271|200.46165691271|200.46165691271|200.46165691271|200.46165691271|200.46165691271|200.46165691271|200.46165691271|200.46165691271|200.46165691271|200.46165691271|194.4929419188|184.86199170555|184.86199170555|184.86199170555|184.86199170555|184.86199170555|184.86199170555|184.86199170555|184.86199170555|184.4791248455|184.4791248455|184.4791248455|184.4791248455|184.4791248455|184.4791248455|182.58569634119|180.24520866252|179.22230209363||179.22230209363|178.06645355239|177.85660722536|174.6898441081|-184.6336585327|-184.6336585327|-184.6336585327|-184.6336585327|-184.6336585327|-185.45747494293||-185.45747494293|-185.45747494293|-185.45747494293|-185.45747494293|-185.45747494293|-185.45747494293|-185.45747494293|-185.45747494293|-185.45747494293|-185.45747494293|-185.45747494293|-185.45747494293|-185.45747494293|-186.06046596713||-187.86662627533|-188.80458525899|-189.86676533226|-191.76640629772|-195.46767176527|-198.72242205825|-198.89878396888|-198.89878396888|-199.64809258668|-201.74092602691|-201.74092602691|-204.34686072624|-209.59039924715|194.11159657585|194.11159657585|194.11159657585|193.23656281261|193.23656281261|193.22465397284|192.80697947869|192.80697947869|190.08058263339|189.91400387113|189.91400387113|189.91400387113|189.63293395699|189.63293395699|189.63293395699|189.32743677012|189.32743677012|189.32743677012|189.26710334212|189.0929181354|188.12990625884|186.20809845309||186.20809845309|185.80938812217|185.80938812217|185.80938812217|184.84376458019|183.61696379814|182.22885368305|180.14427617344|-192.08008242577|-192.08008242577|-192.08008242577|-192.08008242577|-192.08008242577|-192.08008242577|-192.08008242577|-192.08008242577|-192.08008242577|-194.22262765118|-194.22262765118|186.1707246228|186.1707246228|186.1707246228|186.1707246228|186.1707246228|185.63246848008|184.35440240327|183.03684092036|182.95036234185|182.95036234185|182.95036234185|182.95036234185
00738|32381|/equities/deckers-outdoor-corp|R1000GROWTH/R1000VALUE|800.46154747701|800.46154747701|800.46154747701|800.46154747701|800.46154747701|800.46154747701|726.44967934886|726.44967934886|726.44967934886|722.5974254321|719.68490724552|708.75852934507|708.21743998885|708.21743998885|708.16823233896|698.83360925574|684.61513292413|674.74209851271|667.25952772571||-707.33638783866|-707.33638783866|-707.33638783866|-707.33638783866|-707.33638783866|-707.33638783866|-709.71924266412|-709.71924266412|-709.71924266412||-711.79192245883|674.39176340893|674.39176340893|674.39176340893||674.39176340893|674.39176340893|674.39176340893|674.39176340893|672.33645076295|672.33645076295|672.33645076295|672.33645076295|662.24171159911|662.24171159911|653.28254965999|653.28254965999|650.40822788789|650.40822788789|646.7763607934|634.78263653152|621.55794724747|618.53659109854|614.62121640072|607.04745886972|598.54560841664||598.54560841664|597.45491596081|597.45491596081|597.45491596081|597.45491596081|597.45491596081|593.32297045233|588.96887870897|588.76013921222|587.33389084561|585.04881914703|576.80034741923|561.05763360709|553.62846673031|553.3088649434|546.75600203396|546.75600203396|538.82332948977|517.66205378963|-527.34913199264|-530.07683863656|-530.07683863656|-530.07683863656|-530.07683863656|-530.07683863656|-530.07683863656|-530.07683863656|-530.07683863656|-530.07683863656|-530.07683863656|-530.07683863656|-530.07683863656|-530.07683863656|-530.07683863656|-536.75835952052|-536.75835952052|-536.75835952052|-536.75835952052|-536.75835952052|-536.75835952052|-536.75835952052|-543.18291472603|-546.28098889644|-548.87166321338|-551.41242167752|-555.28920051797|-555.28920051797|-555.28920051797|-555.28920051797|-555.28920051797|-555.28920051797|-555.28920051797|-555.28920051797|-555.28920051797|-555.28920051797|-558.64441982326|-558.64441982326||-558.64441982326|-558.64441982326|-558.64441982326|-558.64441982326|-558.64441982326|-564.59882435332|-576.98202434657|529.52121084961|529.52121084961|529.52121084961|529.52121084961|529.52121084961|529.52121084961|529.52121084961|529.52121084961|529.52121084961|529.52121084961|529.52121084961|529.52121084961|524.2774196072|520.42069482327|520.42069482327|520.42069482327|520.42069482327|520.42069482327|520.42069482327|520.42069482327|520.42069482327|519.12196549269|519.12196549269|519.12196549269|519.12196549269|519.12196549269|519.12196549269|519.12196549269|519.12196549269|519.12196549269|519.12196549269|510.42385068307|500.47705889156|496.99480007906|496.99480007906|496.99480007906||496.99480007906|486.68560821502|480.00554097458|479.00726883461|474.48203312081|471.39993332426|471.39993332426|471.39993332426|471.39993332426|467.55588108277||467.55588108277|461.63553742541|452.11724082498|452.11724082498|451.68955722259|451.68955722259|451.68955722259|451.68955722259|444.86506012199|435.68283047409|429.08123724062|429.08123724062|429.08123724062|429.08123724062||-482.66711476432|-482.66711476432|-482.66711476432|-486.75958647316|-491.96896812731|-491.96896812731|462.7466226329|462.7466226329|462.7466226329|462.7466226329|462.7466226329|462.7466226329|462.7466226329|462.7466226329|460.06883955762|460.06883955762|460.06883955762|460.06883955762|460.06883955762|460.06883955762|460.06883955762|460.06883955762|460.06883955762|460.06883955762|460.06883955762|455.32194297364|455.07216482748|450.6448990569|444.35489577557|440.89432524868|439.45647344797|431.94218349687|430.26658355121|427.41862690586|422.23725415983||422.23725415983|422.23725415983|422.23725415983|418.82611573314|418.24631002332|418.24631002332|417.96130001281|417.96130001281|409.96893747354|403.20159210656|403.17649570543|-440.21909686152|-440.21909686152|-440.21909686152|-440.21909686152|-440.21909686152|-440.21909686152|408.36675917208|408.36675917208|408.36675917208|408.36675917208|408.36675917208|408.36675917208|403.55363344153|396.11780601219|396.11780601219|396.11780601219|396.11780601219|396.11780601219|396.11780601219|396.11780601219
00739|20246|/equities/spirit-aerosystems-holdings-inc|R1000GROWTH/R1000VALUE|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123|-30.286237517123||-31.576324770985|-32.064087714757|-32.064087714757|-32.064087714757|-32.540553240871|29.393178362845|29.393178362845|29.393178362845|29.393178362845||29.393178362845|29.393178362845|29.393178362845|29.229088036218||28.89176306901|28.540292053064|28.093103281481|27.446225978515|26.934139518364|26.122376844202|25.784505898459|25.784505898459|25.784505898459|25.784505898459|25.677084983171|25.267450030426|25.267450030426|25.145222540011|24.72524735145|24.625480298778|24.4778218055|23.57035655713|23.22873030477|22.975256080685|22.772660797096||22.772660797096|22.50019535553|22.50019535553|22.50019535553|22.50019535553|22.50019535553|22.50019535553|22.50019535553|22.50019535553|22.50019535553|22.50019535553|22.50019535553|22.50019535553|22.50019535553|21.720218070475|20.38135346674|19.199039893889|19.199039893889|19.199039893889|19.199039893889|19.199039893889|19.199039893889|19.199039893889|18.849678858739|18.849678858739|17.87019841828|-17.871564790837|-17.871564790837|-17.871564790837|-17.871564790837|-17.871564790837|-17.871564790837|-17.871564790837|-17.871564790837|-17.871564790837|-17.871564790837|-17.871564790837|-17.871564790837|-17.871564790837|-17.871564790837|-17.871564790837|-17.871564790837|-17.892294006472|-18.011411920159|-18.011411920159|-18.418791469566|-18.894873231244|-19.568715300374|-19.949406215673|-20.302117741909|-20.616520471933|-21.28502281017|-22.125025408212|-22.306694711517|-23.540217414245|-24.36412484419|-24.460223486817||-24.544968088902|-24.544968088902|-24.544968088902|-24.544968088902|-24.544968088902|-24.544968088902|-24.544968088902|-24.906490911838|-24.906490911838|-24.906490911838|-24.906490911838|-25.514135269982|-25.721238353366|-26.849709116214|-27.237203472848|-27.237203472848|-27.237203472848|-27.237203472848|-27.237203472848|-27.237203472848|-27.237203472848|-27.237203472848|-31.480225106076|28.781972121315|28.739413260438|28.129348647835|-30.960773846043|-30.960773846043|-30.960773846043|-30.960773846043|-30.960773846043|-30.960773846043|-30.960773846043|-30.960773846043|-30.960773846043|-30.960773846043|-30.960773846043|-30.960773846043|-30.960773846043|-30.960773846043|-30.960773846043|-30.960773846043|-30.960773846043||-30.960773846043|-30.960773846043|-30.960773846043|-30.960773846043|-30.960773846043|-30.960773846043|-30.960773846043|-30.960773846043|27.746367949925|27.746367949925||27.746367949925|27.746367949925|27.746367949925|27.746367949925|27.303431001728|27.09179005736|26.464211412203|24.93967961816|24.8766282194|24.8766282194|24.8766282194|-28.01255987644|-28.01255987644|-28.01255987644||-28.01255987644|-28.01255987644|-28.01255987644|-28.01255987644|-28.01255987644|-28.01255987644|-28.01255987644|-28.01255987644|-28.01255987644|-28.220566932063|-28.220566932063|-28.390073979013|-29.155866742258|-29.802717553383|-30.588853159222|-30.873002359903|-31.510670473881|-33.877213041298|-33.877213041298|-33.877213041298|-33.877213041298|-33.877213041298|-33.877213041298|-33.877213041298|-33.877213041298|-33.877213041298|-33.877213041298|-33.877213041298|-33.877213041298|-33.877213041298|-34.736436464513|32.171459195652|31.919301065445|31.919301065445|31.257948104966||31.257948104966|31.257948104966|31.257948104966|31.257948104966|30.733830337644|29.92203424255|-34.000971677472|-34.000971677472|-34.000971677472|-34.000971677472|-34.000971677472|-34.000971677472|-34.000971677472|-34.000971677472|-34.000971677472|-34.249590388258|-34.249590388258|-35.04103725452|-35.04103725452|-35.333374850163|-37.147699532916|32.132649773206|32.132649773206|32.132649773206|32.132649773206|32.132649773206|32.132649773206|32.132649773206|32.132649773206|32.132649773206|32.132649773206
00740|942671|/equities/inc-research-holdings-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.669408623349|42.669408623349|42.669408623349|42.669408623349|42.669408623349|42.669408623349|42.669408623349|42.669408623349|42.669408623349|42.669408623349|42.669408623349|42.491564238481|42.464553854999|42.464553854999|42.464553854999|42.464553854999|42.402780442249||42.402780442249|42.395312314576|42.344514852702|42.300194392599|42.300194392599|42.300194392599|42.300194392599|42.300194392599|42.300194392599|42.300194392599|42.300194392599|42.300194392599|42.300194392599|42.300194392599|42.261327145274|42.217030814152|42.199478258536|42.177755477082|42.105871373797|42.105871373797|42.072076778041|42.05015498644|42.05015498644|42.05015498644|42.05015498644|42.05015498644|42.05015498644|42.042393276491|41.975994716528|41.934437259968|41.92659874419|41.898998265571|41.872773705927|41.810305236674|41.768672120678|41.75352429031|41.72438821244|41.72438821244|41.72438821244|41.72438821244|41.625430101021|41.531347100948|41.531347100948||41.531347100948|41.531347100948|41.519831146371|41.402588382442|41.172876056785|41.144306483925|41.090618044205|41.044625635821|41.044625635821|41.044625635821||41.044625635821|40.907917839375|40.835741314719|40.823047092038|40.79088680223|40.676539653709|40.620599793251|40.524001067276|40.390836443499|40.2677099376|40.2677099376|40.214678039051|40.204641807849|40.12460400084||39.975669611597|39.909078109159|39.7828641334|39.683180005332|39.517423372555|39.262691423947|39.00243666178|38.842707342638|38.612452713133|38.539946891071|38.187164466913|38.126850094326|37.863166347619|36.585739812292|36.585739812292|36.585739812292|36.585739812292|36.585739812292|36.585739812292|36.585739812292|36.585739812292|36.585739812292|36.585739812292|36.585739812292|36.585739812292|36.585739812292|36.585739812292|36.585739812292|36.585739812292|36.585739812292|36.585739812292|36.585739812292|36.585739812292|35.912212699692|33.888015475583||-38.123125199535|-38.123125199535|-38.505553097173|-38.505553097173|-38.505553097173|-38.505553097173|-38.505553097173|-38.505553097173|-38.505553097173|-38.505553097173|-38.558392465826|-38.783475946819|-38.783475946819|-38.783475946819|-38.895340191369|-38.895340191369|-38.895340191369|-39.929987138|-39.929987138|-41.29165479153|35.344681636874|35.344681636874|35.344681636874|35.344681636874|35.344681636874|34.487940154919|34.487940154919|34.269032720736|34.269032720736|33.91708690671|33.91708690671
00741|1166965|/equities/mcafee-corp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00742|1167058|/equities/allegro-microsystems-inc|R1000GROWTH|27.978284371959|26.835316142624|26.221461994985|26.115512882713|25.842617881221|25.842617881221|25.842617881221|25.842617881221|25.842617881221|25.842617881221|25.842617881221|25.842617881221|25.842617881221|25.752909329116|-28.238421286938|-28.238421286938|-28.238421286938|-28.238421286938|-28.741857782335||-29.597064088153|-29.698227733211|-29.698227733211|-29.989462910445|-29.989462910445|-29.989462910445|-29.989462910445|28.683362862871|28.683362862871||28.683362862871|28.683362862871|28.523008990933|28.523008990933||28.315565189442|28.25833400189|28.25833400189|28.25833400189|28.25833400189|28.25833400189|27.308704836491|25.707755804347|25.707755804347|25.707755804347|25.707755804347|25.707755804347|25.707755804347|25.707755804347|25.707755804347|25.707755804347|25.707755804347|25.707755804347|25.707755804347|25.707755804347|25.707755804347||25.707755804347|25.557871206659|25.557871206659|25.450274277197|25.450274277197|25.182526482992|-28.467423384351|-28.467423384351|-28.467423384351|-28.467423384351|-28.467423384351|-28.467423384351|-28.467423384351|-28.467423384351|-28.467423384351|-28.467423384351|-28.970470579645|-29.784584001458|-30.632371323811|-30.918240116158|-31.178577262074|-31.671753068665|-31.796391853469|-32.26960244088|-32.908858351944|-32.908858351944|-32.908858351944|-32.908858351944|-33.321510055593|-33.637868365002|-33.637868365002|-33.637868365002|-33.637868365002|-33.886842173902|-33.886842173902|-33.886842173902|-34.063713835972|-34.689123102842|-34.689123102842|-34.689123102842|-34.689123102842|-34.689123102842|-35.082191239681|-35.082191239681|-35.293544198502|-36.373103885109|-36.381674824741|-36.381674824741|-36.739720515174|-37.575732102838|-37.703214926683|-37.916627136826|-38.718472604353|-38.886636659392|-39.099597848|-40.272886184125|-41.432373580302||-41.736074928371|-41.736074928371|-41.736074928371|-41.736074928371|-41.736074928371|-41.736074928371|-41.889793059631|-41.889793059631|-41.889793059631|-41.889793059631|-41.889793059631|-42.088104722019|-43.046228087739|-44.041921046923|-44.389227341226|-44.939630136017|-46.245423856846|-46.508248823077|-46.735831703511|-47.845922114415|-49.040089297642|-49.040089297642|-50.249545071246|-53.685049239929|47.265775320066|47.265775320066|47.265775320066|47.265775320066|47.265775320066|47.265775320066|47.265775320066|47.265775320066|47.265775320066|46.719195283269|45.644660434033|45.467956817708|45.044396175898|42.838775173334|41.950860888327|41.36458830402|41.36458830402|41.36458830402|41.36458830402||41.36458830402|40.440653637225|38.726005584194|38.203896661813|37.777383747161|37.679788401181|37.679788401181|37.679788401181|37.445044202334|37.298103194244||36.535586406113|36.535586406113|36.535586406113|36.535586406113|-40.302763619675|-40.302763619675|-40.302763619675|-40.302763619675|-40.302763619675|-40.302763619675|-40.302763619675|-40.302763619675|-40.302763619675|-40.302763619675||-40.302763619675|-40.302763619675|-40.302763619675|-40.302763619675|-40.302763619675|-40.302763619675|-40.302763619675|-40.302763619675|-40.302763619675|-40.302763619675|-40.302763619675|-40.302763619675|-40.302763619675|-40.302763619675|-40.302763619675|-40.302763619675|-40.302763619675|-40.302763619675|-40.302763619675|-40.302763619675|-40.302763619675|-42.003070900456|-43.462857853059|-44.749563679302|-46.028125004862|-46.380141369606|-46.665433371624|42.884384124884|42.884384124884|42.884384124884|42.884384124884|42.884384124884|42.884384124884|42.884384124884|42.884384124884||42.884384124884|42.884384124884|42.884384124884|42.884384124884|42.884337921285|42.537598207421|41.851559320317|41.851559320317|41.851559320317|41.851559320317|41.851559320317|41.424852382161|41.424852382161|41.424852382161|41.424852382161|41.424852382161|41.424852382161|41.424852382161|41.424852382161|41.424852382161|41.424852382161|41.275946947179|41.160082294423|41.160082294423|39.960313004342|39.793635394976|39.793635394976|39.793635394976|39.793635394976|39.793635394976|39.793635394976
00743|41305|/equities/fireeye-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00744|1163886|/equities/brookfield-renewable-corp|R1000GROWTH/R1000VALUE|-27.932688526307|-28.582987365894|-28.852527783452|-28.852527783452|-28.904586657483|-29.868708355116|-30.330786103327|-30.389231642627|-30.389231642627|-30.389231642627|-30.389231642627|28.064362855882|28.064362855882|28.064362855882|28.064362855882|28.064362855882|28.064362855882|28.064362855882|28.064362855882||28.064362855882|28.064362855882|28.064362855882|28.064362855882|27.470219660833|27.09408733694|26.966208482763|26.740042515834|26.740042515834||26.740042515834|26.740042515834|26.740042515834|26.701992375144||26.621657961484|26.359133379624|26.359133379624|26.359133379624|26.359133379624|26.359133379624|26.189591982812|25.393950109725|25.393950109725|25.393950109725|25.393950109725|25.393950109725|25.359846204403|25.359846204403|25.359846204403|24.924195706715|24.501661026759|24.501661026759|24.437400619502|24.11711225721|24.009013920059||23.687687995277|23.687687995277|23.687687995277|23.687687995277|23.687687995277|23.444653222121|22.215169691551|-25.119478332503|-25.119478332503|-25.119478332503|-25.119478332503|-25.119478332503|-25.119478332503|-25.119478332503|-25.119478332503|-25.119478332503|-25.119478332503|-25.119478332503|-25.119478332503|-25.119478332503|-25.119478332503|-25.119478332503|-25.119478332503|-25.119478332503|-25.119478332503|-25.119478332503|-25.119478332503|-25.119478332503|-25.119478332503|-25.119478332503|-25.119478332503|-25.119478332503|-25.119478332503|-25.119478332503|-25.119478332503|-25.119478332503|-25.154937015092|-26.229752684208|-27.114169068439|-27.674077399685|-28.241100921838|-28.241100921838|-28.241100921838|-28.241100921838|-28.241100921838|-28.241100921838|-28.241100921838|-28.241100921838|-28.241100921838|-28.241100921838|-28.241100921838|-28.241100921838|-28.241100921838|-28.241100921838|-28.241100921838|-28.845667669739|-29.647964395379||-30.015045217731|-30.015045217731|-30.015045217731|-30.015045217731|-30.015045217731|-30.015045217731|-30.015045217731|-30.015045217731|-30.015045217731|-30.015045217731|-30.015045217731|-30.200674450518|-30.200674450518|-30.547137909599|-30.666120164317|-30.666120164317|-30.666120164317|-30.666120164317|-30.666120164317|-30.666120164317|-30.666120164317|-30.666120164317|-31.533467629134|-32.620519375999|-32.972805728086|-32.972805728086|-32.972805728086|-32.972805728086|-32.972805728086|-32.972805728086|-32.972805728086|-32.972805728086|-32.972805728086|-32.972805728086|-32.972805728086|-32.972805728086|-32.972805728086|-32.972805728086|-32.972805728086|-32.972805728086|-32.972805728086|-32.972805728086|-32.972805728086||-32.972805728086|-32.972805728086|-32.972805728086|-33.534506309439|-33.809509201371|-33.809509201371|-33.809509201371|-33.98778853982|-34.376986350939|-34.695541212212||-35.316156410785|-35.429896910557|-35.547401157766|-35.547401157766|-35.547401157766|-35.547401157766|-35.547401157766|-35.547401157766|-35.547401157766|-35.547401157766|-35.547401157766|-35.547401157766|-35.547401157766|-35.562224442759||-35.562224442759|-35.615248634858|33.503751102766|33.503751102766|33.503751102766|33.503751102766|33.503751102766|33.503751102766|33.503751102766|33.503751102766|33.124722286155|32.724054724249|32.724054724249|32.724054724249|32.724054724249|31.981150264363|31.981150264363|31.981150264363|31.981150264363|31.981150264363|31.981150264363|31.981150264363|31.981150264363|31.981150264363|31.981150264363|31.981150264363|31.981150264363|31.981150264363|31.981150264363|31.981150264363|31.981150264363|31.981150264363|31.981150264363|31.981150264363|31.981150264363||31.981150264363|31.981150264363|31.981150264363|31.981150264363|31.981150264363|31.410446187766|30.574105391802|30.251787117125|29.639206068385|29.34500719278|29.34500719278|29.176119022557|28.977910020825|28.299900031615|28.009611421745|27.721916152972|27.721916152972|27.721916152972|-30.326645239352|-30.326645239352|-30.326645239352|-30.326645239352|-30.326645239352|-30.326645239352|-30.326645239352|-30.326645239352|-30.326645239352|-30.509605469702|-30.656056080333|-30.656056080333|-31.44429043716
00745|39237|/equities/six-flags-entert|R1000GROWTH/R1000VALUE|23.440093532609|23.440093532609|23.440093532609|23.440093532609|23.326700982987|23.326700982987|23.264809281328|23.264809281328|23.264809281328|22.857515077567|-25.316724514003|-25.316724514003|-25.316724514003|-25.316724514003|-25.316724514003|-25.316724514003|-25.316724514003|-25.316724514003|-25.316724514003||-25.316724514003|-25.316724514003|-25.316724514003|-25.316724514003|-25.316724514003|-25.316724514003|-25.74663800557|-26.207971757149|23.566025664399||23.566025664399|23.566025664399|23.566025664399|23.566025664399||23.566025664399|23.566025664399|23.566025664399|23.566025664399|23.566025664399|23.566025664399|23.566025664399|23.230567831494|23.230567831494|23.230567831494|22.718963087375|22.34246357377|22.34246357377|22.332547463699|22.332547463699|22.146999980911|22.146999980911|22.146999980911|22.040577294547|22.040577294547|22.040577294547||21.747813306604|21.251825643633|21.251825643633|21.251825643633|21.251825643633|21.251825643633|21.251825643633|20.341009631031|20.341009631031|20.341009631031|20.341009631031|20.341009631031|20.341009631031|20.341009631031|18.218900696297|-21.391911066355|-21.391911066355|-21.391911066355|-21.391911066355|-21.391911066355|-21.391911066355|-21.391911066355|-21.391911066355|-22.37701239937|-23.12810118838|-23.12810118838|-23.667346873939|-23.667346873939|-24.020385970738|-24.17276835163|-24.17276835163|-24.17276835163|-24.17276835163|-24.17276835163|-24.360853986823|-24.461226919054|-25.008029596408|-25.682583627952|-25.682583627952|-25.682583627952|-25.682583627952|-25.682583627952|23.334911431964|23.334911431964|23.334911431964|23.334911431964|23.334911431964|23.334911431964|23.334911431964|23.334911431964|23.334911431964|23.334911431964|23.223791853251|22.03421228866|21.709681070957|21.623534349505|-23.907501821605||-23.907501821605|-23.907501821605|-23.907501821605|-23.907501821605|-23.907501821605|-23.907501821605|-23.907501821605|-23.907501821605|-23.907501821605|-23.907501821605|-23.907501821605|-24.266946188706|-24.783830077668|-24.894753668724|-24.894753668724|-24.894753668724|-25.751556099665|-25.751556099665|-25.751556099665|-25.751556099665|-25.751556099665|-25.751556099665|-25.751556099665|-25.751556099665|-25.751556099665|-25.751556099665|-25.751556099665|-25.751556099665|-25.751556099665|-25.751556099665|-25.93395189578|-26.850920996476|-26.850920996476|-26.850920996476|-26.852689250099|-27.622432055062|-27.781675280246|-27.781675280246|-27.781675280246|-27.781675280246|-27.781675280246|-28.107138780656|-28.39744679088||-28.39744679088|-28.39744679088|-28.39744679088|-28.39744679088|-28.829386887225|-29.04154044751|25.84636539885|25.84636539885|25.84636539885|25.84636539885||25.84636539885|25.784590610542|25.784590610542|25.784590610542|25.358449348445|25.358449348445|25.358449348445|25.358449348445|24.407385379165|24.407385379165|24.407385379165|24.407385379165|24.407385379165|24.407385379165||24.407385379165|24.407385379165|24.407385379165|24.407385379165|24.407385379165|24.407385379165|24.407385379165|24.407385379165|24.407385379165|24.407385379165|24.407385379165|24.407385379165|24.407385379165|24.407385379165|24.407385379165|-25.013381579666|-25.013381579666|-25.420828965019|-25.420828965019|-25.420828965019|-25.420828965019|-25.420828965019|-25.420828965019|-25.420828965019|-26.104809711057|-26.472288605989|-27.051332296291|-27.051332296291|-27.051332296291|-27.051332296291|-27.051332296291|-27.051332296291|-27.051332296291|-27.051332296291|-27.051332296291||-27.051332296291|-27.051332296291|-27.051332296291|-27.051332296291|-27.051332296291|-27.051332296291|-27.051332296291|-27.051332296291|-27.051332296291|-27.051332296291|-27.677759079314|-28.128065113863|-28.349102870016|-28.349102870016|-28.349102870016|-28.349102870016|-28.349102870016|-28.962226068273|-28.962226068273|-30.019973396476|26.877016487169|26.877016487169|26.877016487169|26.877016487169|26.408629459858|26.220602473053|26.220602473053|26.220602473053|26.220602473053|26.220602473053|26.220602473053
00746|948325|/equities/godaddy-inc|R1000GROWTH/R1000VALUE|107.3774165357|106.61518427673|105.46187280884|104.24207893202|104.22874577876|104.22874577876|104.22874577876|104.22874577876|104.22874577876|103.74900001515|103.74900001515|103.74900001515|103.74900001515|103.50694270179|103.50694270179|102.10965596355|101.66239400613|100.37537821673|-105.85498801618||-105.85498801618|-105.85498801618|-105.85498801618|-105.85498801618|-105.85498801618|-105.85498801618|-106.98220604161|102.23066724732|102.23066724732||102.23066724732|101.98518555908|101.64283702935|101.33717545498||101.32957047182|101.32957047182|101.32957047182|101.32957047182|101.2308120929|101.2308120929|101.2308120929|101.2308120929|100.50646211955|99.318842171004|98.541491453703|98.248280963849|98.248280963849|97.053621197864|97.053621197864|95.568326633423|94.392029728326|94.124480527675|92.358863506092|90.878234502754|90.651884363857||90.651884363857|88.230314359364|87.524242941204|87.336935431497|87.043260793705|85.931405205218|84.622640338968|82.583488587352|81.550786897441|81.550786897441|81.550786897441|81.173649599044|80.048503030107|76.101668795794|-75.908226941229|-75.908226941229|-75.908226941229|-75.908226941229|-75.908226941229|-76.4837639896|72.670413126412|72.670413126412|72.670413126412|72.670413126412|72.670413126412|72.670413126412|72.381546770024|72.381546770024|72.381546770024|72.381546770024|72.381546770024|71.438942364507|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|70.83299423805|69.967217515476|69.755344618701|-73.831326006205||-73.831326006205|-73.831326006205|-73.831326006205|-73.831326006205|-73.831326006205|-73.831326006205|-73.831326006205|-73.831326006205|-73.831326006205|-73.831326006205|-73.831326006205|-74.426471814349|-74.977190345344|-75.375211867819|-75.943014101993|-76.039733748647|-76.039733748647|-76.039733748647|-76.039733748647|-76.306647677127|-78.062946949737|73.641516956588|73.641516956588|73.641516956588|73.641516956588|73.641516956588|73.641516956588|73.641516956588|73.641516956588|73.641516956588|73.641516956588|73.641516956588|73.641516956588|73.641516956588|73.641516956588|73.641516956588|73.641516956588|73.204464895747|72.863846866314|71.779832937127|71.551478599846|71.245200770386|71.245200770386||71.245200770386|71.245200770386|71.245200770386|71.245200770386|71.245200770386|71.245200770386|71.245200770386|71.245200770386|71.245200770386|71.245200770386||71.245200770386|71.245200770386|71.245200770386|71.245200770386|71.245200770386|71.245200770386|71.245200770386|71.245200770386|71.245200770386|71.245200770386|71.245200770386|-75.197540523478|-75.197540523478|-75.197540523478||-75.197540523478|-75.197540523478|-75.197540523478|-75.197540523478|-75.197540523478|-75.197540523478|-75.197540523478|-75.197540523478|-75.197540523478|-75.197540523478|-75.197540523478|-75.338694975049|-75.338694975049|-75.342161625922|-75.920968313645|-75.920968313645|-77.141630459307|-78.557926496398|73.612362901503|73.612362901503|73.612362901503|73.612362901503|73.612362901503|73.612362901503|73.612362901503|73.612362901503|73.612362901503|73.612362901503|73.612362901503|73.233184538111|73.233184538111|73.233184538111|73.233184538111|73.233184538111|73.233184538111||73.233184538111|73.233184538111|73.233184538111|72.991038545221|72.7778201989|-76.692073942881|-76.692073942881|-76.692073942881|-76.692073942881|-76.692073942881|-76.692073942881|-76.692073942881|-76.692073942881|-76.692073942881|-76.692073942881|-76.692073942881|-76.692073942881|-77.310524324406|-77.310524324406|-78.574748520309|-80.284088647097|-80.284088647097|-80.284088647097|-80.284088647097|-80.284088647097|-80.284088647097|-81.062873561878|-81.839305144437|-82.036452008495|-82.34847927227|-82.924365339815
00747|20917|/equities/boyd-gaming-corp|R1000GROWTH/R1000VALUE|62.043926800863|61.879590976653|61.539722073589|61.539722073589|61.539722073589|61.539722073589|61.539722073589|61.539722073589|61.539722073589|61.383225127441|61.383225127441|61.383225127441|61.383225127441|61.383225127441|60.977466870659|60.364966817823|59.703578324545|59.703578324545|59.703578324545||59.703578324545|59.703578324545|59.703578324545|59.703578324545|59.703578324545|59.703578324545|59.703578324545|59.703578324545|59.703578324545||59.703578324545|59.703578324545|59.102309910709|59.082843596973||59.082843596973|59.082843596973|59.082843596973|59.082843596973|59.082843596973|59.082843596973|59.082843596973|57.509417720763|57.509417720763|57.509417720763|57.509417720763|57.509417720763|57.509417720763|57.509417720763|57.509417720763|56.80013020406|-59.993236481916|-59.993236481916|-59.993236481916|-59.993236481916|-59.993236481916||-59.993236481916|-59.993236481916|-59.993236481916|-59.993236481916|-59.993236481916|-59.993236481916|-59.993236481916|-59.993236481916|-59.993236481916|-59.993236481916|-59.993236481916|-59.993236481916|-59.993236481916|-59.993236481916|-59.993236481916|-59.993236481916|-60.435391453647|-60.435391453647|-60.435391453647|-60.435391453647|-60.738767230669|-61.628772372154|-61.628772372154|-61.628772372154|-61.628772372154|-61.628772372154|-61.628772372154|-61.628772372154|-61.628772372154|-61.628772372154|-61.628772372154|-61.628772372154|-61.628772372154|-61.628772372154|-61.628772372154|-62.28085816585|-62.699286282979|-63.616233254236|-63.616233254236|-63.616233254236|-63.616233254236|-63.799147500773|-64.070719284239|-65.090245293713|-65.619667105251|-66.970240544802|-67.1791612302|-67.377504676557|-67.377504676557|-67.377504676557|-67.377504676557|-67.487228969706|-67.941861262998|-68.119028769257|-68.119028769257|-68.397842279782|-68.397842279782||-68.397842279782|-68.397842279782|-68.397842279782|-68.397842279782|-68.397842279782|-68.397842279782|-68.397842279782|-68.397842279782|-68.397842279782|-68.623327356933|-68.623327356933|-69.122306936712|-70.132562974792|-70.485039556139|-70.642545951862|-70.819493043708|-71.197521034787|-71.197521034787|-71.197521034787|-71.197521034787|-71.197521034787|-71.197521034787|-71.77307787638|-72.261752354008|-72.261752354008|-72.261752354008|68.853931128223|68.853931128223|68.853931128223|68.853931128223|68.853931128223|68.826865817926|68.541518796177|67.900577559174|67.761296748748|67.761296748748|67.224774572177|66.31474815135|65.688606429153|65.545499359878|65.545499359878|65.545499359878|65.545499359878||65.545499359878|65.47805525121|65.46467993356|65.46467993356|65.46467993356|65.46467993356|65.46467993356|65.46467993356|65.46467993356|65.46467993356||65.46467993356|65.46467993356|65.46467993356|65.435199553186|64.918000334296|64.618336061408|64.215370553258|64.009860137571|-68.099079202151|-68.099079202151|-68.099079202151|-68.099079202151|-68.099079202151|-69.023118254833||-69.023118254833|-69.023118254833|-69.023118254833|-69.666241589843|-71.049156762558|-71.707538653546|-71.707538653546|-71.850270219571|-72.00421158023|66.292950074263|66.292950074263|66.292950074263|66.292950074263|66.292950074263|66.292950074263|66.292950074263|66.292950074263|66.292950074263|66.292950074263|66.292950074263|64.797721033171|64.290055023758|64.290055023758|64.290055023758|64.290055023758|64.141172553796|63.630749333455|62.974375893247|62.974375893247|62.059240104503|60.80860493111|60.177056550179|60.056673060712|60.056673060712|59.890348956287||59.890348956287|59.890348956287|59.890348956287|59.890348956287|59.184277372559|-63.445100967938|-63.445100967938|-63.445100967938|-63.445100967938|-63.445100967938|-63.445100967938|-63.445100967938|-63.445100967938|-63.445100967938|-63.445100967938|-63.445100967938|-63.445100967938|-63.945371242284|-63.945371242284|-66.142634281316|62.797074476554|62.797074476554|62.797074476554|62.797074476554|62.797074476554|62.797074476554|62.797074476554|62.797074476554|62.797074476554|62.797074476554|62.797074476554
00748|52812|/equities/lion-biotechnologies|R1000GROWTH/R1000VALUE|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254||7.3837063333254|7.3837063333254|7.3837063333254|7.3837063333254|6.9574019811291|6.9574019811291|6.9574019811291|6.9574019811291|6.9574019811291||6.9574019811291|6.9574019811291|6.9574019811291|6.9574019811291||6.5976690872663|6.455386853152|6.455386853152|6.455386853152|6.455386853152|6.455386853152|6.102096425089|5.4062182755302|5.2719914183627|5.2719914183627|5.2719914183627|5.2327685340257|5.1870388729597|5.1870388729597|5.1463764490049|4.971402534899|4.971402534899|4.6329694424038|4.5710896167415|4.5710896167415|4.5710896167415||4.4416823975368|4.4416823975368|4.4416823975368|3.8249345760182|3.8249345760182|3.8249345760182|3.5182606887636|3.472518636629|3.472518636629|3.472518636629|3.472518636629|3.3610425810516|3.3039362541504|3.3020069457499|-4.1097716424686|-4.1097716424686|-4.1097716424686|-4.1097716424686|-4.1097716424686|-4.1097716424686|-4.1097716424686|-4.1097716424686|-4.1097716424686|-4.1097716424686|-4.1097716424686|-4.3791907864392|-4.4496119912244|-4.4496119912244|-4.534291114606|-4.6825456511064|-4.8993396613883|-4.8993396613883|-4.8993396613883|-5.0550996301226|-5.1423330834234|-5.2248145530317|-5.5125716736685|-5.5692463507002|-5.672835033831|-5.672835033831|-5.7445886595348|-5.9732930376905|-6.0298591404908|-6.1992797624426|-6.1992797624426|-6.1992797624426|-6.1992797624426|-6.1992797624426|-6.1992797624426|-6.1992797624426|-6.7019774926324|-6.7465085502725|-6.7465085502725|-6.7465085502725|-6.7465085502725|-6.8619540263394|-7.0333999941353||-7.0333999941353|-7.1183278107647|-7.1433865520694|-7.2554293709042|-7.2850980058425|-7.2850980058425|-7.4064979834815|-7.5912454216923|-7.5912454216923|-7.5912454216923|-7.6202726462644|-8.092524936813|6.675856377076|6.675856377076|6.675856377076|6.675856377076|6.675856377076|6.675856377076|6.675856377076|6.675856377076|6.675856377076|6.675856377076|6.675856377076|6.675856377076|6.675856377076|6.675856377076|6.675856377076|6.675856377076|6.675856377076|6.675856377076|6.675856377076|6.675856377076|6.675856377076|6.675856377076|6.6064647610702|6.6064647610702|6.6064647610702|6.6064647610702|6.6064647610702|6.6064647610702|-7.9704138134097|-7.9704138134097|-8.1590707670952||-8.2486899044012|-8.3077109021053|-8.4699563364305|7.2096493066184|7.2096493066184|7.2096493066184|7.2096493066184|7.2096493066184|7.2096493066184|7.2096493066184||7.2096493066184|7.2096493066184|7.1782083703697|7.1782083703697|7.1574256857454|7.1574256857454|7.1574256857454|7.1574256857454|7.1574256857454|7.1574256857454|7.1574256857454|7.1574256857454|7.1574256857454|7.1574256857454||7.1574256857454|7.1574256857454|7.1574256857454|7.1574256857454|6.4350268551451|6.4350268551451|6.4350268551451|6.4350268551451|6.4350268551451|6.4350268551451|6.4139569497868|6.4139569497868|6.4139569497868|5.976063089985|5.7259033315914|5.6562261971651|5.4294733375111|5.1891370448579|5.0579299830849|4.8799223263457|-6.4086765733527|-6.4086765733527|-6.4749181764178|-6.5770398185318|-6.5770398185318|-6.5770398185318|-6.5770398185318|-6.5770398185318|-6.5770398185318|-6.5770398185318|-6.5770398185318|-6.5770398185318|-6.5770398185318|-6.6107886417779|-6.6312728559166||-6.6312728559166|-6.6312728559166|-6.6312728559166|-6.6312728559166|-6.6312728559166|-6.6312728559166|-6.6312728559166|-6.6312728559166|-6.6312728559166|-6.6312728559166|-6.9153031414515|-7.1497813138439|-7.3461458057247|-7.488495465791|-7.5161806128603|-7.5161806128603|-7.5161806128603|-7.5161806128603|-7.5161806128603|-7.5161806128603|-7.9946452271256|6.8973268955923|6.8973268955923|6.8973268955923|6.8973268955923|6.8973268955923|6.8973268955923|6.8973268955923|6.8973268955923|6.8973268955923|6.8973268955923
00749|29754|/equities/alleghany-corp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00750|8124|/equities/brunswick-corp|R1000GROWTH/R1000VALUE|-89.448215735238|-89.448215735238|-89.448215735238|-89.448215735238|-89.448215735238|-89.448215735238|-89.448215735238|-89.448215735238|-90.527267647332|-90.527267647332|-90.527267647332|-90.527267647332|-91.927912869111|-91.927912869111|-91.927912869111|-91.927912869111|-91.927912869111|-92.270511208806|-92.270511208806||-94.65649781555|-94.65649781555|-95.892767437255|-95.892767437255|-95.892767437255|-95.892767437255|-95.892767437255|-98.810855980223|92.738119822317||92.738119822317|92.738119822317|92.738119822317|92.177082836157||90.214537315375|89.461760923605|88.423572351911|88.172744541674|87.683215438557|87.231350487286|85.490109516309|79.475682445286|78.500234559074|78.500234559074|78.500234559074|76.907492566578|76.907492566578|76.907492566578|76.907492566578|74.340269857504|74.189405566207|74.189405566207|72.145168019391|72.063439678068|72.063439678068||72.063439678068|71.649935959572|71.603260939645|70.820581228218|70.820581228218|70.820581228218|68.351758090083|67.877248199955|67.877248199955|67.877248199955|67.877248199955|67.877248199955|67.877248199955|67.877248199955|-73.931106785905|-73.931106785905|-73.931106785905|-73.931106785905|-73.931106785905|-73.931106785905|-73.931106785905|-75.603176359745|-76.798804658886|-77.45533857769|-78.877042033344|-79.478458238229|-79.478458238229|-79.478458238229|-79.478458238229|-79.478458238229|-79.478458238229|-79.478458238229|-79.478458238229|-79.478458238229|-80.690830893632|-81.268743615808|-81.400066232412|-81.400066232412|-81.400066232412|-81.400066232412|-81.400066232412|-81.400066232412|-81.400066232412|-81.400066232412|-81.400066232412|-81.400066232412|-81.400066232412|-81.400066232412|-81.400066232412|-81.400066232412|-81.400066232412|-81.400066232412|-81.400066232412|-82.922852250966|-83.050947742366|-84.518832079462|-85.743699886061||-85.828395150887|-85.828395150887|-85.982107028682|-86.474900223019|-86.474900223019|-86.474900223019|-86.474900223019|-86.474900223019|-86.959336361623|-88.214540571346|82.395797522713|82.395797522713|82.395797522713|82.395797522713|82.395797522713|82.395797522713|82.395797522713|82.395797522713|82.395797522713|82.395797522713|82.395797522713|82.395797522713|82.395797522713|82.395797522713|82.395797522713|82.395797522713|82.395797522713|82.395797522713|82.395797522713|82.395797522713|82.395797522713|82.395797522713|82.395797522713|82.395797522713|82.395797522713|82.395797522713|82.395797522713|82.395797522713|80.320885322546|80.219803514119|80.219803514119|80.219803514119|80.219803514119||80.219803514119|79.637084642287|79.637084642287|79.637084642287|79.637084642287|79.637084642287|79.637084642287|79.637084642287|79.637084642287|79.637084642287||79.637084642287|79.637084642287|79.637084642287|79.637084642287|77.52051730906|77.52051730906|77.067463724205|76.023290466809|-82.207205383395|-82.207205383395|-82.207205383395|-82.207205383395|-82.485681055302|-82.485681055302||-82.485681055302|-82.485681055302|-82.485681055302|-83.252697356767|-83.252697356767|-83.252697356767|-83.252697356767|-83.252697356767|-83.252697356767|-83.850220133007|-83.856355482936|-85.042897337676|-87.383773293761|80.273133055894|80.273133055894|80.273133055894|80.273133055894|80.273133055894|80.273133055894|80.273133055894|80.273133055894|80.273133055894|80.273133055894|80.273133055894|80.273133055894|79.803760493827|79.110285826338|78.403097651417|77.278292892172|-84.26435801623|-84.26435801623|-84.26435801623|-84.26435801623|-84.26435801623|-84.26435801623||-84.26435801623|-84.621889889953|-84.621889889953|-84.621889889953|-84.621889889953|-84.621889889953|-84.621889889953|-84.621889889953|-84.621889889953|-84.621889889953|-85.836766189164|-85.836766189164|-85.836766189164|-85.836766189164|-85.836766189164|-87.258197906363|-87.258197906363|-88.312611341903|-88.312611341903|82.723318876289|82.723318876289|82.723318876289|82.723318876289|82.723318876289|82.723318876289|82.723318876289|82.723318876289|82.723318876289|82.723318876289|82.723318876289|82.723318876289
00751|942636|/equities/axalta-coating-systems-ltd|R1000GROWTH/R1000VALUE|-33.295218028123|-33.606632274052|-33.754554344822|-33.754554344822|-33.754554344822|-33.91233140999|-33.91233140999|-33.91233140999|-33.91233140999|-33.91233140999|-33.91233140999|-33.91233140999|-34.028518477805|-34.028518477805|-34.028518477805|-34.028518477805|-34.028518477805|-34.028518477805|-34.051456197324||-34.051456197324|-34.051456197324|-34.051456197324|-34.051456197324|-34.051456197324|-34.051456197324|-34.051456197324|-34.407174357907|32.979506853001||32.979506853001|32.979506853001|32.964757895885|32.912675407659||32.845196118102|32.58415391283|32.58415391283|32.58415391283|32.358704368502|32.358704368502|32.358704368502|31.841615880231|31.76346102103|31.683013389998|31.398905699445|31.079338648797|30.93648508178|30.708531369235|30.708531369235|30.336701275537|29.930223440273|29.911360395334|29.727388603184|29.727388603184|29.654321704411||29.505635299179|29.46156654302|29.420700366896|29.420700366896|29.254412695706|29.254412695706|28.957403974334|27.991558848266|27.732912853476|27.732912853476|27.515394796663|27.515394796663|27.515394796663|27.515394796663|26.864049396839|26.311442757013|-27.319421368062|-27.319421368062|-27.319421368062|-27.319421368062|-27.319421368062|-27.761840693619|-27.808532997929|-28.137536787283|-28.160701154783|-28.160701154783|-28.160701154783|-28.160701154783|-28.160701154783|-28.160701154783|-28.160701154783|-28.160701154783|-28.160701154783|-28.160701154783|-28.160701154783|-28.160701154783|-28.160701154783|-28.160701154783|-28.160701154783|-28.160701154783|-28.160701154783|-28.384865327468|-28.384865327468|-28.384865327468|-28.384865327468|-28.509387555898|-28.509387555898|-28.509387555898|-28.509387555898|-28.509387555898|-28.509387555898|-28.509387555898|-28.917030510175|-28.926551823836|-28.926551823836|-29.100057183617|-29.476870177977||-29.540121954473|-29.540121954473|-29.540121954473|-29.540121954473|-29.540121954473|-29.540121954473|-29.59352988789|-29.59352988789|-29.59352988789|-29.59352988789|-29.59352988789|-29.778922182426|-29.95491335801|-30.273793887338|-30.488937059201|-30.999373823578|-31.482638365885|-31.727548607657|-31.727548607657|-31.947435812233|-31.990729760827|-31.990729760827|-32.731923155984|31.586704162679|31.586704162679|31.586704162679|31.586704162679|31.586704162679|31.586704162679|31.586704162679|31.586704162679|31.586704162679|31.586704162679|31.586704162679|31.586704162679|31.586704162679|31.586704162679|31.438583272388|31.080942445167|31.080942445167|31.080942445167|31.080942445167|31.080942445167||31.080942445167|31.080942445167|30.739934397151|30.641840113474|30.641840113474|30.641840113474|30.641840113474|30.641840113474|30.641840113474|30.641840113474||30.641840113474|30.55898808249|30.555544416199|30.191714225092|29.600238837443|29.545820807574|29.284245278171|-31.480317472019|-31.480317472019|-31.480317472019|-31.480317472019|-31.480317472019|-31.480317472019|-31.5000174311||-31.5000174311|-31.5000174311|-31.736129419362|-31.911342115471|-31.911342115471|-31.911342115471|-31.911342115471|-31.911342115471|-31.911342115471|-31.911342115471|-31.911342115471|-31.911342115471|-31.911342115471|-31.911342115471|-31.911342115471|-31.911342115471|-31.911342115471|29.807702208253|29.807702208253|29.807702208253|29.807702208253|29.807702208253|29.807702208253|29.807702208253|29.807702208253|29.807702208253|29.621890969511|29.575813170122|29.575813170122|29.319514349486|29.204154731052|29.204154731052|28.910756657462|28.910756657462|28.910756657462||28.910756657462|28.910756657462|28.910756657462|28.910756657462|27.694173890066|-30.279211958418|-30.279211958418|-30.279211958418|-30.279211958418|-30.279211958418|-30.683591865486|-30.683591865486|-30.683591865486|-30.683591865486|-30.698713539912|-30.94801409915|-31.037794782882|-31.742337441451|-31.742337441451|29.474573528518|29.474573528518|29.474573528518|29.474573528518|29.474573528518|28.778970837317|28.338880750833|28.338880750833|28.338880750833|28.338880750833|28.338880750833|28.338880750833
00752|20809|/equities/donaldson-comp-inc|R1000GROWTH/R1000VALUE|64.215359651227|63.977902477736|63.766976949547|63.766976949547|63.766976949547|63.766976949547|62.858861734442|62.489946951124|62.489946951124|62.489946951124|62.489946951124|62.489946951124|62.489946951124|62.489946951124|62.294388892091|-64.603669456055|-64.603669456055|-64.603669456055|-64.603669456055||-64.603669456055|-64.603669456055|-64.603669456055|-64.603669456055|-64.964355790406|63.316432883109|63.316432883109|63.316432883109|63.316432883109||63.316432883109|63.270364953412|63.270364953412|63.270364953412||63.270364953412|63.270364953412|63.270364953412|63.270364953412|62.795823558041|62.795823558041|61.957577899505|60.416197038811|59.976884233864|59.409316552913|59.14840667914|58.740453171185|58.712171156596|58.703543489596|58.703543489596|58.475881171912|58.47476474065|58.47476474065|58.47476474065|58.47476474065|58.47476474065||58.47476474065|58.47476474065|58.47476474065|58.47476474065|58.47476474065|58.47476474065|58.270849559246|-60.636759600359|-60.636759600359|-60.636759600359|-60.636759600359|-60.636759600359|-60.636759600359|-60.636759600359|-60.636759600359|-60.636759600359|-60.747787936217|-60.836708156805|-61.286898180887|-61.759332176762|-61.94595065715|-61.94595065715|-61.968723886566|-62.136982573758|-62.136982573758|-62.136982573758|-62.136982573758|-62.136982573758|-62.136982573758|-62.136982573758|-62.136982573758|-62.136982573758|-62.136982573758|-62.136982573758|-62.136982573758|-62.136982573758|-62.211412754567|-62.211412754567|-62.211412754567|-62.211412754567|-62.211412754567|-62.499236149822|-62.959150573981|-62.973499798523|-63.263267013482|-64.212906807718|-64.280073556698|61.045144091418|61.045144091418|61.045144091418|61.045144091418|61.045144091418|61.045144091418|61.045144091418|61.045144091418|61.045144091418|61.045144091418||61.045144091418|60.732798906965|60.732798906965|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.55749133418|60.446878892294|-63.14260349241|-63.14260349241|-63.14260349241|-63.14260349241|-63.14260349241|-63.14260349241|-63.14260349241|-63.14260349241|-63.14260349241|-63.14260349241|-63.14260349241|-63.14260349241|-63.14260349241|-63.14260349241|-63.14260349241|-63.14260349241|-63.14260349241|-63.14260349241|-63.14260349241||-63.14260349241|-63.14260349241|-63.14260349241|-63.14260349241|-63.14260349241|-63.14260349241|-63.14260349241|-63.14260349241|-63.14260349241|-63.14260349241||-63.14260349241|-63.14260349241|-63.14260349241|-63.14260349241|-63.14260349241|-63.14260349241|-63.14260349241|-63.14260349241|-63.14260349241|-63.14260349241|-63.431236455066|-63.431236455066|-65.270698534644|-65.270698534644||-65.270698534644|-65.270698534644|-65.270698534644|-65.270698534644|-65.270698534644|-65.270698534644|-65.270698534644|-65.270698534644|-65.270698534644|-65.270698534644|-65.270698534644|-65.270698534644|-65.270698534644|-65.270698534644|-65.270698534644|-65.270698534644|-65.270698534644|-65.270698534644|-65.270698534644|-65.270698534644|-65.270698534644|-65.270698534644|-65.270698534644|-65.270698534644|-65.270698534644|-65.270698534644|-65.270698534644|-65.270698534644|-65.270698534644|-65.270698534644|-65.270698534644|-65.270698534644|-65.270698534644|-65.270698534644|-65.270698534644||-65.270698534644|-66.037443570733|-66.800620940308|-66.800620940308|-66.800620940308|-66.800620940308|-66.800620940308|-66.800620940308|-66.800620940308|-66.800620940308|-66.800620940308|-66.800620940308|-66.800620940308|-66.800620940308|-66.800620940308|-66.800620940308|-66.800620940308|62.828794438147|62.828794438147|62.828794438147|62.828794438147|62.828794438147|62.828794438147|62.828794438147|62.813101404798|62.011780440688|60.928183487957|60.928183487957|60.928183487957|60.928183487957|60.928183487957
00753|20879|/equities/lithia-motors-inc|R1000GROWTH/R1000VALUE|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332|-313.30922241332||-321.17840406764|-323.50735963571|-326.88761089894|-327.54053339018|-327.54053339018|-327.54053339018|-327.6230891971|-336.84351177186|303.35332796448||303.35332796448|300.94759117092|299.43733274634|295.68926389676||291.80138988474|287.45515081595|280.65627481882|279.4452620871|273.75884325054|269.31649189025|263.0599859029|255.66210062023|255.66210062023|255.66210062023|255.66210062023|255.66210062023|255.66210062023|255.66210062023|255.66210062023|252.59529352134|252.59529352134|252.59529352134|252.59529352134|252.59529352134|252.59529352134||252.59529352134|252.59529352134|252.59529352134|252.59529352134|252.59529352134|252.59529352134|246.01200453381|-267.75939894277|-267.75939894277|-267.75939894277|-267.75939894277|-267.75939894277|-267.75939894277|-267.75939894277|-267.75939894277|-267.75939894277|-267.75939894277|-267.75939894277|-267.75939894277|-267.75939894277|-267.75939894277|-279.36627399213|-283.28336473844|-288.15625155128|-292.2008226465|-297.24683980582|-297.24683980582|-297.24683980582|-297.24683980582|-297.24683980582|-297.24683980582|-297.24683980582|-297.24683980582|-299.24870797923|-306.67299781166|-310.58110867962|-312.60622555928|-315.6879529297|-315.6879529297|-315.6879529297|-315.6879529297|-315.6879529297|-319.75525670513|-319.75525670513|-319.75525670513|-319.75525670513|-319.75525670513|-319.75525670513|-319.75525670513|-319.75525670513|-319.75525670513|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273||-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-320.74990341273|-321.49437239001|-327.27429180487|299.63835804281|299.63835804281|299.63835804281|299.63835804281|299.63835804281|299.63835804281|299.63835804281|298.08483263979|291.54870930789|285.84856182864|281.92617257832|281.92617257832||281.92617257832|279.83573822179|278.47132602443|273.20455631404|266.05229700041|263.25530558639|258.61423249833|254.47249757573|252.61636523985|248.21735657347||246.33319058564|244.94149362485|244.94149362485|242.46332679237|232.86102793498|232.86102793498|231.92059286748|228.28011023904|224.87132478627|224.87132478627|224.87132478627|224.87132478627|224.87132478627|224.87132478627||217.81535917821|214.10206653346|213.38942572204|213.38942572204|-232.83919795082|-232.83919795082|-232.83919795082|-232.83919795082|-232.83919795082|-234.32079657858|-234.32079657858|-235.31712644871|-235.31712644871|-235.31712644871|-235.31712644871|-235.31712644871|-235.31712644871|-235.31712644871|-235.31712644871|-235.31712644871|-235.31712644871|-235.31712644871|-235.31712644871|-235.31712644871|-235.31712644871|-235.31712644871|-235.31712644871|-235.31712644871|-235.31712644871|-235.31712644871|-235.31712644871|-235.31712644871|-235.31712644871|-235.31712644871|-235.31712644871||-235.31712644871|-236.95986004202|-237.78379507742|-237.78379507742|-237.78379507742|-237.78379507742|-237.78379507742|-237.78379507742|-237.78379507742|-237.78379507742|-241.85902754835|-241.85902754835|-241.85902754835|-241.85902754835|-241.85902754835|-243.38169317303|-244.2052094148|-263.24495873698|-266.58605983797|-274.90117844545|-281.80839259777|-281.80839259777|-281.80839259777|-281.80839259777|-281.80839259777|-281.80839259777|-284.55988086764|-287.66710158525|-289.13638973454|-289.13638973454|-291.0480106051
00754|20849|/equities/brown---brown-inc|R1000GROWTH/R1000VALUE|76.65842897094|75.718941600198|75.428693740942|75.428693740942|75.428693740942|75.428693740942|75.428693740942|75.428693740942|75.428693740942|75.428693740942|75.428693740942|75.428693740942|75.428693740942|75.428693740942|71.69077424802|71.341135340682|71.213684142066|71.213684142066|71.064092914742||70.289826596756|-73.56140879147|-73.56140879147|-73.56140879147|-73.56140879147|-73.56140879147|-73.708437301405|-73.708437301405|-74.191192121696||-74.191192121696|-74.191192121696|-74.191192121696|-74.191192121696||-74.310945334493|-74.310945334493|-74.375867592544|-74.375867592544|-74.375867592544|-74.375867592544|-77.371240124935|72.853618319571|72.034577775598|71.927713400283|71.927713400283|71.927713400283|71.927713400283|71.927713400283|71.927713400283|71.927713400283|71.927713400283|71.927713400283|71.927713400283|71.927713400283|71.652511603478||71.320237909029|70.889153995194|70.155318706779|70.155318706779|70.155318706779|70.155318706779|70.155318706779|69.749245821931|68.833049336515|68.273942673033|67.384938253104|-71.482162069497|-71.482162069497|-71.482162069497|-71.482162069497|-71.482162069497|-71.482162069497|-71.482162069497|-71.482162069497|-71.482162069497|-71.482162069497|-71.482162069497|-71.482162069497|-71.52906966123|-72.156012581124|-72.156012581124|-72.20679109257|-72.20679109257|-72.20679109257|-72.20679109257|-72.20679109257|-72.20679109257|-72.20679109257|-72.20679109257|-72.20679109257|-72.20679109257|-72.20679109257|-72.331581726798|-73.175024499637|-73.616473974689|-73.616473974689|-74.248860056648|71.619866083608|71.619866083608|71.619866083608|71.619866083608|71.619866083608|71.619866083608|71.619866083608|71.619866083608|71.619866083608|71.619866083608|71.619866083608|71.619866083608|71.619866083608|71.619866083608|71.619866083608||71.619866083608|71.508738516156|71.141099504171|70.270668404564|70.108242027478|69.787182786971|69.787182786971|69.601916628016|69.601916628016|69.601916628016|69.601916628016|69.601916628016|69.601916628016|69.601916628016|69.601916628016|69.601916628016|69.601916628016|69.601916628016|69.601916628016|69.601916628016|69.601916628016|69.601916628016|69.601916628016|69.601916628016|69.601916628016|69.601916628016|69.601916628016|69.601916628016|69.601916628016|68.407549457949|68.407549457949|67.289286062896|66.722180946594|66.722180946594|66.419648073255|65.868367963711|65.868367963711|65.868367963711|65.868367963711|65.62491041701|65.62491041701|65.62491041701|65.62491041701||65.62491041701|65.62491041701|64.233786334384|63.85917618759|63.85917618759|63.700711203302|63.700711203302|63.388228130986|63.388228130986|63.388228130986||63.388228130986|62.312475311149|-65.406619302592|-65.406619302592|-65.406619302592|-65.406619302592|-65.406619302592|-65.406619302592|-65.406619302592|-65.406619302592|-65.406619302592|-65.406619302592|-65.515132736455|-66.138905048057||-66.138905048057|-66.138905048057|-66.326003710081|-67.841116869505|63.448679697298|63.448679697298|62.672519969383|62.672519969383|62.672519969383|62.549466768282|62.316073593583|62.288861153665|62.288861153665|62.288861153665|61.855401010582|61.362042678919|61.362042678919|61.362042678919|61.362042678919|61.362042678919|60.574618089559|59.670119749575|59.364021392961|58.399410596477|58.399410596477|57.996565676383|57.664711105298|57.664711105298|57.431067479398|56.271187266537|55.91076390923|55.813793400349|55.813793400349|55.813793400349|55.813793400349||55.813793400349|55.091435992522|54.599929584179|54.521032294867|54.025037722717|-57.390439943959|-57.390439943959|-57.390439943959|-57.390439943959|-57.390439943959|-57.390439943959|-57.390439943959|-57.390439943959|-57.390439943959|-57.390439943959|-57.390439943959|-57.390439943959|-57.951877352251|-57.951877352251|-58.660973174322|-58.830296871335|-58.830296871335|-58.830296871335|-58.830296871335|-58.830296871335|-58.830296871335|-59.038109220035|-59.343176114302|-59.449293251073|-59.449293251073|-59.837824842705
00755|39138|/equities/agco|R1000GROWTH/R1000VALUE|-126.03187518446|116.29070831239|116.29070831239|116.29070831239|116.0608352443|116.0608352443|116.0608352443|116.0608352443|116.0608352443|116.0608352443|116.0608352443|116.0608352443|-123.23066968426|-123.23066968426|-123.23066968426|-123.23066968426|-123.23066968426|-123.92491053988|115.60856472657||115.60856472657|115.60856472657|115.60856472657|115.60856472657|115.60856472657|115.60856472657|115.60856472657|115.60856472657|115.60856472657||115.39338115024|115.39338115024|115.19014192474|115.16126956821||114.53279728228|112.82811105841|112.64512483934|112.19723588527|112.19723588527|112.19723588527|112.19723588527|-120.38996337028|-120.38996337028|-120.38996337028|-120.38996337028|-120.38996337028|-120.38996337028|-120.38996337028|-120.38996337028|-120.38996337028|-120.38996337028|-120.38996337028|-120.38996337028|-120.38996337028|-120.38996337028||-120.38996337028|-120.38996337028|-120.38996337028|-120.38996337028|-120.38996337028|-120.38996337028|-120.38996337028|-120.38996337028|-120.38996337028|-120.38996337028|-120.38996337028|-120.38996337028|-120.38996337028|-120.38996337028|-120.38996337028|-120.38996337028|-120.38996337028|-120.38996337028|-120.39212993087|-121.17767482909|-121.17767482909|-121.17767482909|-122.27380578951|-124.2920050934|114.52760906284|114.52760906284|114.52760906284|114.52760906284|114.52760906284|114.52760906284|114.52760906284|-123.81753447321|-123.81753447321|-123.81753447321|-123.81753447321|-123.93801949986|-123.93801949986|-123.93801949986|-123.93801949986|-123.93801949986|-123.93801949986|-123.93801949986|-124.50418804495|-125.65631938873|-127.13007138502|-129.66833525837|-129.66833525837|-129.8346219758|-129.8346219758|-129.8346219758|-129.8346219758|-132.25402214569|123.09181234571|123.09181234571|123.09181234571|123.09181234571|123.09181234571||123.09181234571|121.7047901389|118.85754736232|-126.14575318143|-126.14575318143|-126.14575318143|-126.14575318143|-126.14575318143|-126.14575318143|-127.11972606232|-128.09747174106|-129.7521894106|-129.7521894106|-131.39826813105|-134.36140738994|-136.75545407964|-137.84462725612|-137.84462725612|-137.84462725612|-138.93879203998|-138.93879203998|-139.37894227993|130.62761901093|130.62761901093|130.62761901093|130.62761901093|130.62761901093|130.62761901093|130.62761901093|130.62761901093|130.62761901093|130.62761901093|130.55309277853|128.44472060027|126.19191842413|125.05990609678|125.05990609678|125.05990609678|124.44683678451|123.88202820915|123.88202820915|123.88202820915|123.88202820915||123.88202820915|123.88202820915|123.88202820915|123.88202820915|123.88202820915|123.88202820915|123.88202820915|123.88202820915|122.18752544344|120.94744566856||120.94744566856|120.04160901107|119.35567539045|116.45963867846|111.99528851711|-122.92178929634|-122.92178929634|-122.92178929634|-122.92178929634|-122.92178929634|-122.92178929634|-122.92178929634|-123.15754629051|-125.14915215543||-125.14915215543|-125.14915215543|-127.00238818119|-127.73850362033|-127.73850362033|-128.23377704879|-128.23377704879|-131.46440680607|-131.46440680607|-131.46440680607|-131.46440680607|-131.46440680607|-131.46440680607|-131.46440680607|-131.46440680607|-131.46440680607|-131.46440680607|-131.46440680607|-131.46440680607|-131.46440680607|-131.46440680607|-131.46440680607|-131.96433960712|-132.31384619501|-132.31384619501|-132.31384619501|-132.31384619501|-132.31384619501|-132.31384619501|-132.31384619501|-132.31384619501|-132.31384619501|-132.31384619501|-132.31384619501|-132.31384619501||-132.31384619501|-135.86404417651|124.54240943581|124.54240943581|124.54240943581|121.05615225534|-132.976235876|-132.976235876|-132.976235876|-132.976235876|-132.976235876|-132.976235876|-132.976235876|-132.976235876|-132.976235876|-134.31398594105|-135.4677604274|-139.47618710308|-139.47618710308|-144.29464972581|133.66681648745|133.66681648745|133.66681648745|133.66681648745|132.83424183013|131.7174983144|131.35730886895|131.35730886895|131.35730886895|131.35730886895|131.35730886895
00756|1097781|/equities/new-fortress-energy-llc|R1000GROWTH|-34.410652484205|-34.410652484205|-34.410652484205|-34.410652484205|-34.410652484205|-35.285169749024|-35.893181144855|-35.893181144855|-35.893181144855|-35.893181144855|-35.893181144855|-35.893181144855|-35.893181144855|-35.893181144855|-35.893181144855|-36.075201153382|-37.492723808934|-37.893026522188|-38.419197907479||-39.143502175692|-39.143502175692|35.845509931571|35.845509931571|35.845509931571|35.845509931571|35.845509931571|35.845509931571|35.845509931571||35.845509931571|35.845509931571|35.845509931571|35.845509931571||35.845509931571|35.845509931571|35.845509931571|35.845509931571|35.845509931571|35.845509931571|35.845509931571|35.845509931571|35.845509931571|35.845509931571|35.845509931571|35.845509931571|35.845509931571|35.845509931571|35.845509931571|35.403067082306|34.991740617642|34.010268327803|33.348629127179|33.067365578186|33.045913620537||32.52838128299|32.52838128299|32.52838128299|31.589705925192|31.500679816981|31.500679816981|30.136867141481|29.047055679775|29.047055679775|28.855734779014|26.817790853037|-31.338538992094|-32.82828758927|-32.82828758927|-32.82828758927|30.056394150606|30.056394150606|30.056394150606|30.056394150606|30.056394150606|30.056394150606|30.056394150606|30.056394150606|30.056394150606|30.056394150606|30.056394150606|30.056394150606|30.056394150606|30.056394150606|29.205413556487|28.944626411234|-32.614924788151|-32.614924788151|-32.614924788151|-32.614924788151|-32.845472732819|29.677043592052|29.677043592052|29.677043592052|29.677043592052|29.677043592052|29.677043592052|29.677043592052|29.677043592052|29.677043592052|29.677043592052|29.677043592052|29.677043592052|29.677043592052|29.677043592052|29.677043592052|29.227198638991|29.227198638991|29.227198638991|29.227198638991|29.227198638991|29.227198638991||28.836331621889|27.975924668581|27.32158267263|26.963170329258|26.963170329258|26.963170329258|26.963170329258|26.963170329258|26.963170329258|26.885605588749|26.885605588749|26.885605588749|26.885605588749|26.885605588749|26.885605588749|26.885605588749|26.885605588749|26.885605588749|26.885605588749|26.885605588749|26.885605588749|26.885605588749|26.885605588749|26.885605588749|26.885605588749|26.885605588749|26.885605588749|26.885605588749|26.885605588749|26.885605588749|26.283645169818|26.023273804544|-28.89266774057|-28.89266774057|-28.89266774057|-28.89266774057|-28.89266774057|-28.89266774057|-28.89266774057|-28.89266774057|-28.89266774057|-28.89266774057|-29.310741921251||-29.485174132944|-29.485174132944|-29.542032826346|-29.643681433909|26.875239285802|26.875239285802|26.875239285802|26.875239285802|26.875239285802|26.875239285802||26.875239285802|26.875239285802|26.875239285802|26.875239285802|26.875239285802|26.875239285802|26.875239285802|26.875239285802|26.198937827392|-29.489433325646|-29.489433325646|-29.489433325646|-29.489433325646|-29.489433325646||-29.600593396158|-30.324720404911|-31.171645606304|-31.171645606304|-31.171645606304|-31.171645606304|-31.171645606304|-31.444672863511|-31.579537941902|-31.579537941902|-31.579537941902|-31.579537941902|-31.579537941902|-31.579537941902|-31.579537941902|-31.579537941902|-31.579537941902|-31.579537941902|-31.579537941902|-31.579537941902|-31.579537941902|-31.579537941902|-31.579537941902|-31.579537941902|-31.579537941902|-31.579537941902|-31.579537941902|-31.579537941902|-31.579537941902|-31.579537941902|-31.579537941902|-31.579537941902|-31.579537941902|-31.579537941902|-31.579537941902||-31.579537941902|-31.579537941902|-31.579537941902|-31.579537941902|-31.579537941902|-31.579537941902|-31.579537941902|-31.579537941902|-31.579537941902|-31.579537941902|-32.810597607261|-32.885407075805|-32.885407075805|-32.885407075805|-33.114342170206|-33.70815728025|-34.474013464499|-35.796312947391|-35.796312947391|-37.066459067794|-38.629399176143|-38.760216707185|-38.760216707185|-38.760216707185|-38.760216707185|-38.760216707185|-38.760216707185|-41.266884055617|36.039119444868|36.039119444868|36.039119444868
00757|1161057|/equities/howmet-aerospace-inc|R1000GROWTH/R1000VALUE|56.522297250452|56.522297250452|56.300329803562|55.352865456581|54.798183916939|54.701315454789|54.0920170194|53.768212267623|53.768212267623|53.768212267623|53.768212267623|53.768212267623|53.768212267623|53.388569669443|53.10118826729|52.990885118983|52.990885118983|52.990885118983|52.990885118983||52.990885118983|52.640427647191|52.568808513833|52.195097632909|52.195097632909|52.195097632909|52.195097632909|52.195097632909|52.195097632909||52.195097632909|51.83622073653|51.832668411267|51.832668411267||51.832668411267|51.832668411267|51.832668411267|51.832668411267|51.832668411267|51.832668411267|51.832668411267|51.832668411267|51.633520245035|51.198356336443|50.800117380187|50.590408225977|50.590408225977|50.590408225977|50.590408225977|50.590408225977|50.116202635644|50.116202635644|50.116202635644|50.091613870062|50.077903435405||49.684892095654|49.252382929158|49.182385623984|49.182385623984|49.082543017605|49.082543017605|48.302824896948|47.226195355672|46.596604475731|46.154004981511|46.039045671947|46.039045671947|46.039045671947|46.039045671947|46.039045671947|-45.71864380259|-45.71864380259|-45.71864380259|-45.71864380259|-46.071750433586|-46.071750433586|-46.200524863076|-46.200524863076|-46.236417090972|-46.876018405048|-47.431204981371|-47.507537246688|-47.507537246688|-47.790874879607|-47.885771697423|-47.885771697423|-47.885771697423|-47.885771697423|-47.885771697423|-47.885771697423|-47.885771697423|-47.885771697423|-48.293634778549|-48.394119006219|-48.394119006219|-48.394119006219|-48.394119006219|-48.408227635559|-48.420851920641|-48.806504380478|-49.190895178047|-49.190895178047|-49.190895178047|-49.190895178047|-49.632106889318|-49.800672863402|-49.923423023477|-49.923423023477|-50.34380300338|-50.525670905691|-50.525670905691|-50.525670905691||-50.525670905691|-50.525670905691|-50.525670905691|-50.525670905691|-50.525670905691|-50.525670905691|-50.992568858943|-50.992568858943|-50.992568858943|-50.992568858943|-50.992568858943|-51.052181929255|-51.052181929255|-51.052181929255|-51.052181929255|-51.052181929255|-51.052181929255|-51.052181929255|-51.052181929255|-51.052181929255|-51.052181929255|-51.052181929255|-51.337840523879|48.596986811641|48.596986811641|48.108594777985|48.108594777985|48.108594777985|47.939105482137|47.939105482137|47.939105482137|47.939105482137|47.939105482137|47.939105482137|47.939105482137|47.939105482137|47.939105482137|47.939105482137|47.939105482137|47.396115907073|47.102906792296|47.03488717601|47.03488717601||47.03488717601|46.923763757781|45.988072189839|45.712302085593|44.843113445391|44.302943406448|44.302943406448|44.302943406448|44.302943406448|43.882714150068||43.74954867111|43.645584509214|43.645584509214|43.645584509214|43.645584509214|43.645584509214|43.645584509214|43.05120491699|42.414153727744|42.414153727744|42.414153727744|42.414153727744|42.414153727744|42.414153727744||42.414153727744|42.414153727744|42.414153727744|42.414153727744|42.414153727744|42.414153727744|42.204012529865|42.204012529865|42.204012529865|42.204012529865|42.204012529865|42.204012529865|42.204012529865|42.204012529865|42.204012529865|42.204012529865|42.204012529865|42.204012529865|42.204012529865|42.204012529865|41.378625490947|40.899259912079|40.899259912079|40.899259912079|40.899259912079|40.899259912079|40.899259912079|40.899259912079|40.899259912079|40.899259912079|40.899259912079|40.899259912079|40.741398664653|40.043775819341|39.896708305658||39.896708305658|39.896708305658|39.896708305658|39.896708305658|-42.858716613228|-42.858716613228|-42.858716613228|-42.858716613228|-42.858716613228|-42.858716613228|-42.858716613228|-42.858716613228|-42.858716613228|-42.858716613228|-42.858716613228|-42.858716613228|-42.858716613228|-43.542304346805|-43.542304346805|40.723005595821|40.723005595821|40.723005595821|40.723005595821|40.723005595821|40.284728490663|40.060562691891|40.060562691891|40.060562691891|40.060562691891|40.060562691891|40.060562691891
00758|20947|/equities/skechers-usa-inc|R1000GROWTH/R1000VALUE|-62.627471081371|-62.627471081371|-62.627471081371|-63.271417519628|-63.271417519628|-63.589352392686|60.637471959764|60.637471959764|60.637471959764|60.637471959764|60.637471959764|60.637471959764|60.637471959764|60.637471959764|60.637471959764|60.637471959764|59.939548331497|-63.810850525123|-63.810850525123||-63.810850525123|-63.810850525123|-63.810850525123|-63.810850525123|-63.810850525123|-63.810850525123|-63.962837320571|60.532235609393|60.532235609393||60.532235609393|60.532235609393|60.532235609393|60.532235609393||60.532235609393|60.532235609393|60.116372305929|59.960969084699|59.21050187486|59.21050187486|59.21050187486|57.949444679613|57.549069186046|57.549069186046|56.56702186884|56.201352158466|56.201352158466|55.932612568447|55.820957561676|55.179396943189|54.943498324396|54.935553549663|53.78811581812|52.670405421894|51.912673776063||51.508248665501|50.531942317408|49.488549282729|48.518941723174|48.144495335707|48.144495335707|46.759441101428|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-50.794165712487|-51.0434256912|-51.0434256912|-51.0434256912|-51.0434256912|-51.0434256912|-51.0434256912|-51.0434256912|-51.0434256912|-51.461026867311|-51.768918258262|-52.889225661267|-52.889225661267|-52.889225661267|-52.889225661267|-52.889225661267|-52.889225661267||-52.889225661267|-52.889225661267|-52.889225661267|-52.889225661267|-52.889225661267|-52.889225661267|-53.686078209334|-53.686078209334|-54.263420046097|-54.454253041604|-54.454253041604|-55.546947306902|51.300579019308|51.300579019308|51.300579019308|51.300579019308|51.300579019308|51.300579019308|51.300579019308|51.300579019308|51.300579019308|51.300579019308|51.300579019308|51.300579019308|51.141698567868|50.517777037621|50.437383688298|50.437383688298|50.437383688298|50.437383688298|50.437383688298|50.437383688298|50.437383688298|-53.904330251231|-53.904330251231|-53.904330251231|-53.904330251231|-53.904330251231|-53.904330251231|-53.904330251231|-53.904330251231|-53.904330251231|-53.904330251231||-53.904330251231|-53.904330251231|-53.904330251231|-53.994900806761|-54.172667300277|-54.249490238628|-54.249490238628|-54.249490238628|-54.249490238628|-54.249490238628||-54.249490238628|-54.249490238628|-54.249490238628|-54.249490238628|-54.249490238628|-54.249490238628|-54.249490238628|-54.249490238628|-54.249490238628|-54.249490238628|-54.249490238628|-54.249490238628|50.527635590508|50.527635590508||50.527635590508|50.527635590508|50.527635590508|50.527635590508|50.527635590508|50.527635590508|50.527635590508|50.05562610777|50.05562610777|50.05562610777|49.334989763142|49.334989763142|49.334989763142|49.334989763142|49.334989763142|49.334989763142|49.334989763142|49.334989763142|49.334989763142|49.334989763142|47.870543401376|47.142139233767|47.142139233767|47.142139233767|47.142139233767|47.142139233767|47.142139233767|46.616821065676|46.497302125043|46.373667900371|45.95018725109|45.57483226517|45.57483226517|44.889812169905|43.97836892113||43.97836892113|43.97836892113|43.97836892113|43.97836892113|43.828742525146|43.278602305568|42.531781611086|41.651908040907|-45.493943293639|-45.493943293639|-45.493943293639|-45.493943293639|-45.493943293639|-45.493943293639|-45.493943293639|-45.493943293639|-45.493943293639|-45.493943293639|-45.493943293639|-46.376605863647|-47.015788118433|-47.015788118433|-47.015788118433|-47.015788118433|-47.015788118433|-47.015788118433|-47.015788118433|-47.015788118433|-47.015788118433|-47.015788118433|-47.329251115203
00759|941651|/equities/cdk-global-holdings-llc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00760|21213|/equities/olin-corp|R1000GROWTH/R1000VALUE|-55.111561929974|-55.111561929974|-55.111561929974|-55.111561929974|-55.111561929974|50.825399368563|50.825399368563|50.825399368563|50.825399368563|50.825399368563|50.794889628401|-54.304661573462|-54.304661573462|-54.304661573462|-54.304661573462|-54.304661573462|-54.304661573462|-54.304661573462|-54.821846447048||51.385605382021|51.385605382021|51.385605382021|51.385605382021|51.385605382021|51.385605382021|51.385605382021|51.385605382021|51.385605382021||51.385605382021|51.385605382021|51.385605382021|50.731229940052||49.489698161676|49.150626507744|49.150626507744|49.150626507744|48.6315300634|48.36503459905|47.645038943538|46.348343148803|46.348343148803|46.348343148803|46.348343148803|45.869056617353|45.869056617353|45.869056617353|45.869056617353|44.574507301752|44.15587273167|44.15587273167|44.06383006757|44.06383006757|44.06383006757||43.23147845473|43.226979116919|43.226979116919|-46.97066312867|-46.97066312867|-46.97066312867|-46.97066312867|-46.97066312867|-46.97066312867|-46.97066312867|-47.0551078407|-47.0551078407|-47.0551078407|-47.0551078407|-47.0551078407|-47.0551078407|-47.110995797958|-47.110995797958|-48.724235089672|-48.724235089672|-48.724235089672|45.451224068091|45.451224068091|45.451224068091|45.451224068091|45.451224068091|45.451224068091|45.451224068091|45.451224068091|45.451224068091|45.451224068091|45.451224068091|45.451224068091|45.451224068091|45.451224068091|45.451224068091|45.451224068091|45.451224068091|45.451224068091|-49.795266824596|-49.795266824596|-49.795266824596|-50.672568539373|-50.842208468905|-51.772452659067|-53.241614150401|-53.414571973346|-53.872300912564|-54.257003574046|-54.539692795905|-54.539692795905|-54.819037827948|-54.819037827948|-54.819037827948|-54.819037827948|-55.8272639481|-57.083348932947||-57.493721952135|55.421825373989|55.421825373989|54.79694463395|54.79694463395|54.529693407662|54.529693407662|54.529693407662|54.529693407662|54.529693407662|54.529693407662|54.529693407662|54.529693407662|54.529693407662|54.529693407662|54.529693407662|54.529693407662|54.529693407662|54.126903951471|54.126903951471|53.878226850105|52.9251252605|52.9251252605|52.626250738732|52.521945629773|52.418828180827|51.434253034103|51.298613770259|51.242213597503|51.242213597503|51.242213597503|51.242213597503|51.242213597503|51.242213597503|51.242213597503|51.242213597503|51.242213597503|49.950794818894|48.741437729747|48.256041854124|47.335197256426|47.335197256426|47.335197256426||47.335197256426|-52.21599551706|-52.21599551706|-52.21599551706|-52.21599551706|-52.21599551706|-52.21599551706|-52.336440526429|47.984131163608|47.984131163608||47.984131163608|47.860015666385|47.860015666385|47.860015666385|47.712863652333|47.712863652333|47.712863652333|47.712863652333|-52.580565577859|-52.580565577859|-52.580565577859|-52.580565577859|-52.8306267329|-54.291252196711||-54.746947885533|-56.112718609726|-56.718764666071|-56.718764666071|-56.718764666071|-56.718764666071|-56.718764666071|-56.718764666071|-56.718764666071|-56.993627525426|-57.189029880206|-57.521699265022|-57.933872169111|-57.933872169111|-57.933872169111|-57.933872169111|-57.933872169111|-57.933872169111|-57.933872169111|-57.933872169111|-57.933872169111|-57.933872169111|-57.933872169111|54.116105915765|54.116105915765|54.116105915765|54.116105915765|54.116105915765|54.116105915765|54.116105915765|54.116105915765|54.116105915765|54.116105915765|53.466786147996|52.599485134465||51.907991520291|51.907991520291|51.907991520291|51.907991520291|-56.080598463933|-56.080598463933|-56.080598463933|-56.080598463933|-56.080598463933|-56.080598463933|-56.080598463933|-56.080598463933|-56.080598463933|-56.080598463933|-56.080598463933|-56.080598463933|-56.080598463933|-57.421724172188|-57.421724172188|-58.839137655445|-61.339042882067|-61.821159181707|-62.431287140441|-63.322742369576|-63.322742369576|-63.322742369576|-63.322742369576|-63.322742369576|58.943050302386|58.943050302386|58.943050302386
00761|39164|/equities/darling-international|R1000GROWTH/R1000VALUE|-45.374057136948|-45.703951874237|-45.976613193597|-46.162905116705|-46.44433911181|-47.186731071027|-47.186731071027|-47.186731071027|-47.186731071027|-47.186731071027|-47.186731071027|-47.186731071027|-47.186731071027|-47.186731071027|-47.186731071027|-47.186731071027|-47.884626727139|-48.451875850928|-48.925259454794||-50.112925421244|-50.112925421244|-50.566583301233|-51.142017354699|-51.142017354699|-51.540961382384|46.314498612598|46.314498612598|46.314498612598||46.314498612598|46.314498612598|46.074998534736|45.56749710884||45.199462672023|45.199462672023|45.199462672023|45.199462672023|45.199462672023|45.199462672023|45.199462672023|42.783932873943|42.783932873943|42.783932873943|42.454648544765|41.703498366118|40.801252844893|40.801252844893|40.801252844893|39.952398310671|39.952398310671|39.952398310671|39.952398310671|39.952398310671|39.952398310671||39.952398310671|39.952398310671|39.952398310671|39.952398310671|39.952398310671|39.952398310671|39.952398310671|39.952398310671|39.952398310671|39.952398310671|39.952398310671|39.952398310671|39.952398310671|39.952398310671|-44.858902051798|-44.858902051798|-44.858902051798|-44.858902051798|-44.858902051798|-44.858902051798|-44.858902051798|-45.775448351824|-46.499940799037|-48.08882302527|-49.878918445813|-49.878918445813|-49.878918445813|-49.878918445813|-49.878918445813|-50.681574703043|-51.73119277511|-51.865793175584|-51.865793175584|-52.254770432452|-52.548633957947|-53.727371852756|-54.885967114634|-56.568296912718|-56.981347782877|-56.981347782877|-57.51683164467|-57.962589326055|-59.552045255404|-60.082271582|-60.849189129265|-61.51687679334|-62.433753967766|-62.885835436189|-63.220606117753|-63.220606117753|-63.220606117753|-63.220606117753|-63.220606117753|-63.220606117753|-63.220606117753|-63.785117340648|-65.538057681463||-65.538057681463|-65.538057681463|-65.538057681463|-65.538057681463|-65.538057681463|-65.538057681463|-66.292840927333|-66.590379257435|-68.113198301785|-68.616793315261|-68.616793315261|-68.616793315261|-68.979214209814|-69.585629494945|-69.585629494945|-69.585629494945|-70.474030847859|64.772389490322|64.772389490322|64.772389490322|64.772389490322|64.772389490322|64.772389490322|64.772389490322|64.772389490322|64.772389490322|64.772389490322|64.137653226008|63.088830157992|63.088830157992|62.730368690223|62.4981883152|61.636863744758|61.636863744758|-65.875240066733|-65.875240066733|-65.875240066733|-65.875240066733|-65.875240066733|-65.875240066733|-65.875240066733|-65.875240066733|-65.875240066733||-65.875240066733|-65.875240066733|-65.875240066733|-65.875240066733|-65.875240066733|-65.875240066733|-66.155488891829|-66.640231898082|-66.640231898082|59.892141257479||59.892141257479|59.892141257479|59.892141257479|59.892141257479|59.892141257479|59.892141257479|59.892141257479|59.892141257479|59.283957329832|59.283957329832|59.283957329832|59.283957329832|59.283957329832|59.283957329832||59.283957329832|59.283957329832|59.283957329832|59.283957329832|59.283957329832|58.331617822738|57.567909548119|57.459036968079|57.459036968079|57.459036968079|57.459036968079|57.459036968079|56.555596826172|-60.02827116377|-60.02827116377|-60.02827116377|-60.02827116377|-60.02827116377|-60.02827116377|-60.02827116377|-60.02827116377|-60.02827116377|-60.02827116377|-60.02827116377|-60.02827116377|-60.02827116377|-60.02827116377|-60.02827116377|-60.02827116377|-60.02827116377|-60.02827116377|-60.02827116377|-60.02827116377|-60.02827116377|-60.02827116377||-60.02827116377|-60.02827116377|-60.02827116377|-60.02827116377|-60.02827116377|-60.02827116377|-60.02827116377|-60.02827116377|-60.02827116377|-60.02827116377|-60.02827116377|-60.02827116377|-60.02827116377|-60.02827116377|-60.02827116377|-60.772799453546|-62.418112606262|-64.105075393752|-64.105075393752|-66.183416722699|-68.118292953846|-68.118292953846|-69.16976838893|62.171181292349|62.171181292349|62.171181292349|62.171181292349|62.171181292349|62.171181292349|62.171181292349|62.171181292349
00762|39306|/equities/westlake-chemical|R1000GROWTH/R1000VALUE|133.55068867172|133.55068867172|133.55068867172|133.55068867172|133.55068867172|133.55068867172|133.55068867172|133.55068867172|133.55068867172|133.55068867172|133.55068867172|-141.04240984157|-141.04240984157|-141.04240984157|-141.04240984157|-141.04240984157|-141.04240984157|-141.04240984157|-141.61267041316||-142.11340410934|134.61003340107|134.61003340107|134.61003340107|134.61003340107|134.61003340107|134.61003340107|134.61003340107|134.61003340107||134.61003340107|134.61003340107|134.61003340107|134.0933719037||133.28985546673|133.04898688927|133.04898688927|132.9463730668|131.41653112294|130.137817106|127.44757303634|125.06763334535|125.06763334535|125.06763334535|125.06763334535|125.06763334535|125.06763334535|125.06763334535|125.06763334535|122.56989150867|121.90619310755|121.90619310755|121.78798872617|121.78798872617|121.78798872617||121.78798872617|121.78798872617|121.22248550683|120.44854166846|120.44854166846|120.44854166846|118.48504811239|113.01616436588|112.60597220485|112.60597220485|112.60597220485|112.60597220485|112.60597220485|112.60597220485|-122.57017316564|-122.57017316564|-122.57017316564|-122.57017316564|-122.57017316564|-122.57017316564|-122.57017316564|-124.1731471513|-124.1731471513|-126.13821829406|-128.60523815782|-129.75534355227|-129.75534355227|-129.75534355227|-129.75534355227|-129.75534355227|-129.75534355227|-129.75534355227|-129.75534355227|-129.75534355227|-129.75534355227|-129.75534355227|-129.75534355227|-129.75534355227|-129.75534355227|-129.75534355227|-129.75534355227|-129.75534355227|-129.75534355227|-129.75534355227|-130.50093917917|-131.97072673377|-131.97072673377|-131.97072673377|-131.97072673377|-131.97072673377|-131.97072673377|-133.20914454522|-134.44363293901|-134.44363293901|-134.76903285202|-136.33559226125|-138.17621823516||128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|128.0387412966|127.89915380883|127.83961137586|125.3451211061|123.36790732167|122.51522953004|121.23991957738|120.20014885841|120.20014885841|120.20014885841|120.20014885841|120.20014885841|120.20014885841|120.20014885841|118.42654725113|114.16338222334|111.39598452062|110.8317934717|110.8317934717|110.8317934717||110.8317934717|108.95546242542|107.00078939671|105.53810516192|105.23846863272|105.23846863272|105.23846863272|105.23846863272|105.23846863272|105.23846863272||105.23846863272|105.23846863272|105.23846863272|105.23846863272|104.0498810841|104.0498810841|104.0498810841|104.0498810841|-114.14459301012|-114.14459301012|-114.14459301012|-114.14459301012|-115.222324753|-118.8775850934||109.48504551964|109.48504551964|109.48504551964|109.48504551964|109.48504551964|109.48504551964|109.48504551964|109.48504551964|109.48504551964|109.48504551964|109.48504551964|109.48504551964|109.48504551964|109.48504551964|109.48504551964|109.48504551964|-118.61213319869|-118.61213319869|-118.61213319869|-118.61213319869|-118.61213319869|-118.61213319869|-118.61213319869|109.62840918673|109.62840918673|109.62840918673|109.62840918673|109.62840918673|109.62840918673|109.50371442176|109.50371442176|109.50371442176|-118.06316550909|-118.06316550909|-118.06316550909||-118.06316550909|-118.06316550909|-118.06316550909|-118.06316550909|-118.06316550909|-118.06316550909|-118.06316550909|-118.06316550909|-118.06316550909|-118.06316550909|-118.06316550909|-118.06316550909|-118.06316550909|-118.06316550909|-118.06316550909|-118.19628288936|-118.19628288936|-118.91188935526|-118.91188935526|-122.63765768749|-127.25967380451|-128.24451861737|-128.24451861737|-128.24451861737|-128.24451861737|-128.24451861737|-128.24451861737|-128.24451861737|-128.24451861737|-128.24451861737|-128.24451861737
00763|1173265|/equities/procore-technologies|R1000GROWTH/R1000VALUE|69.084179017028|67.342885438028|66.809139071757|66.809139071757|66.809139071757|66.809139071757|66.809139071757|66.809139071757|66.809139071757|65.793880258141|65.793880258141|65.793880258141|65.793880258141|65.26486437645|64.470963402219|64.023496529041|64.023496529041|64.023496529041|64.023496529041||64.023496529041|64.023496529041|64.023496529041|64.023496529041|64.023496529041|64.023496529041|64.023496529041|64.023496529041|64.023496529041||64.023496529041|63.976102083456|63.417616969493|62.846797022716||61.771440119099|60.312739135894|60.312739135894|60.312739135894|59.29248635203|58.328323967262|56.336469260635|53.358645429187|53.358645429187|53.358645429187|53.358645429187|53.358645429187|53.358645429187|53.358645429187|52.964050493829|52.88755523959|-59.867215794565|-59.867215794565|-59.867215794565|-59.867215794565|-59.867215794565||-59.867215794565|-59.867215794565|-59.867215794565|-59.867215794565|-59.867215794565|-59.867215794565|-59.867215794565|-59.867215794565|-59.867215794565|-59.962815428043|-59.962815428043|-59.962815428043|-59.962815428043|-59.962815428043|-59.962815428043|-67.17396201057|-68.31649753099|-68.31649753099|-68.614114671342|-69.421604480338|-69.832003510472|62.228172174338|62.228172174338|62.228172174338|62.228172174338|62.228172174338|62.228172174338|62.228172174338|61.984460233993|61.984460233993|61.984460233993|61.726341856129|61.61898956101|59.863601258517|-68.952506718093|-68.952506718093|-68.952506718093|-68.952506718093|-68.952506718093|-68.952506718093|-68.952506718093|-68.952506718093|-68.952506718093|-68.952506718093|-68.952506718093|-68.952506718093|-68.952506718093|-69.133777341055|-69.133777341055|-69.407655816393|-69.407655816393|-69.407655816393|-69.407655816393|-69.407655816393|-69.407655816393|-69.407655816393|-69.407655816393||-69.407655816393|-69.407655816393|-69.407655816393|-69.407655816393|-69.407655816393|-69.407655816393|-69.407655816393|-69.407655816393|-69.407655816393|-69.407655816393|-69.407655816393|-69.62489584322|-69.672661870003|-71.154067667855|-72.043163492089|-72.043163492089|-72.043163492089|-72.043163492089|-72.043163492089|-73.289628136826|-75.572917846257|-77.965740949373|68.490260251682|68.490260251682|67.859732663544|67.272109156338|67.272109156338|67.272109156338|67.272109156338|67.272109156338|67.272109156338|67.272109156338|67.272109156338|67.272109156338|65.94823793157|65.94823793157|65.94823793157|63.161373072024|61.104864258629|60.696703142692|60.696703142692|60.696703142692|60.696703142692||60.696703142692|60.696703142692|60.696703142692|60.696703142692|60.696703142692|60.696703142692|60.696703142692|60.696703142692|60.696703142692|60.696703142692||60.696703142692|60.696703142692|60.696703142692|60.696703142692|58.778003474926|58.762174037002|58.762174037002|58.762174037002|58.762174037002|57.265189068078|55.929654113185|52.907394188126|52.587106459096|52.526228313926||51.576110866104|51.576110866104|51.576110866104|51.576110866104|51.576110866104|51.576110866104|51.401233490346|-58.535450661571|-58.535450661571|-58.535450661571|-58.535450661571|-58.535450661571|-58.535450661571|-58.535450661571|-58.535450661571|-58.535450661571|-58.535450661571|-58.535450661571|-58.535450661571|-58.535450661571|-58.535450661571|-59.106891104757|-59.106891104757|-59.106891104757|-59.755589903982|-59.755589903982|-59.755589903982|-59.755589903982|-59.755589903982|-59.755589903982|-59.940654160348|-61.049616259301|-62.215561963191|-62.215561963191|-62.215561963191||-62.317848100784|-63.37094231725|-64.841890262727|-64.841890262727|-64.841890262727|-64.841890262727|-64.841890262727|-64.841890262727|-66.468210987652|-66.521920757238|-66.521920757238|-66.521920757238|-66.521920757238|-66.521920757238|-66.521920757238|-66.521920757238|-66.521920757238|-66.815149095254|-66.815149095254|-68.134053100698|59.114421380041|59.114421380041|59.114421380041|59.114421380041|59.114421380041|59.114421380041|59.114421380041|59.114421380041|58.589284912154|58.589284912154|57.994761589947
00764|1174594|/equities/mister-car-wash|R1000GROWTH/R1000VALUE|8.2222497637547|8.1556040954105|8.1556040954105|8.1556040954105|8.1556040954105|8.1556040954105|8.1556040954105|8.1556040954105|8.1556040954105|8.1556040954105|8.1556040954105|8.1556040954105|7.9584252274468|7.9584252274468|7.906300174984|7.906300174984|7.906300174984|7.906300174984|7.906300174984||7.906300174984|7.906300174984|7.906300174984|7.906300174984|7.906300174984|7.906300174984|7.906300174984|7.906300174984|7.906300174984||7.906300174984|7.7872780824068|7.7723807258815|7.7723807258815||7.7284945876768|7.7284945876768|7.5991609263609|7.4099013726126|7.3410503030573|7.3410503030573|7.3339452876818|7.1411669595462|7.1411669595462|7.0626751414324|7.0626751414324|6.9906478830062|6.9906478830062|6.8739173760486|6.8739173760486|6.6850617870644|6.6850617870644|6.6850617870644|6.6256743004806|6.6256743004806|6.6256743004806||6.6256743004806|6.4553079902988|6.4553079902988|6.2881199849823|6.2825865467364|6.2825865467364|6.0220405481451|5.54282272107|5.5398031367924|5.4081145010685|5.3229048210488|5.1004500077947|5.0071666159878|4.881574012466|-5.8574393894107|-5.8574393894107|-6.0450788179614|-6.0450788179614|-6.0450788179614|-6.0450788179614|-6.0450788179614|-6.0450788179614|-6.0450788179614|-6.0450788179614|-6.0450788179614|-6.0450788179614|-6.0450788179614|-6.0450788179614|-6.0450788179614|-6.0450788179614|-6.0450788179614|-6.0450788179614|-6.0450788179614|-6.06425432801|-6.0905316470411|-6.0905316470411|-6.0905316470411|-6.0905316470411|-6.0905316470411|-6.0905316470411|-6.0905316470411|-6.2103128828767|-6.2967368141549|-6.4398600897839|-6.4398600897839|-6.6720187999646|-6.6720187999646|-6.7494652644175|-6.8802389453272|-6.9730434230544|-6.988381576933|-7.0893130571726|-7.2680141960121|-7.502349142072|-7.5172369508362|-7.5172369508362|-7.5172369508362||-7.5172369508362|-7.5172369508362|-7.5172369508362|-7.5172369508362|-7.5172369508362|-7.5172369508362|-7.5172369508362|-7.5172369508362|-7.5172369508362|-7.5991521972656|-7.6354039797371|-7.6354039797371|-7.8243379470579|-7.9817641970043|-8.0858494701788|-8.1778881751614|-8.3984868485747|-8.4155703541451|-8.4155703541451|-8.814472489535|-9.420058414869|-9.837417929178|-9.837417929178|8.934761774386|8.934761774386|8.9070804442684|8.9070804442684|8.9070804442684|8.9070804442684|8.9070804442684|8.9070804442684|8.9070804442684|8.9070804442684|8.9070804442684|8.9070804442684|8.9070804442684|8.9070804442684|8.9053462392656|8.9053462392656|8.803005086086|8.803005086086|8.803005086086|8.803005086086||8.803005086086|8.5163947329497|8.083260931966|-9.0553107567759|-9.0553107567759|-9.0553107567759|-9.0553107567759|-9.0553107567759|-9.0553107567759|-9.0553107567759||-9.0553107567759|-9.0553107567759|-9.0553107567759|-9.0553107567759|-9.0553107567759|-9.0553107567759|-9.0553107567759|-9.0553107567759|-9.0553107567759|-9.0553107567759|-9.0553107567759|-9.0553107567759|-9.0778940696992|-9.0778940696992||-9.0778940696992|-9.0778940696992|8.243996025264|8.243996025264|8.243996025264|8.243996025264|8.243996025264|8.243996025264|8.243996025264|8.243996025264|8.243996025264|8.1813849090864|8.1052280383996|8.1052280383996|8.0069205449346|8.0007088756071|-8.9514528524326|-8.9514528524326|-8.9514528524326|-8.9514528524326|-8.9514528524326|-8.9514528524326|-8.9514528524326|-8.9514528524326|-8.9514528524326|-8.9514528524326|-8.9514528524326|-8.9514528524326|-8.9514528524326|-8.9514528524326|-8.9514528524326|-8.9514528524326|-8.9514528524326|-8.9514528524326|-8.9514528524326||-8.9514528524326|-9.0776806685048|-9.2604782683671|-9.319851130605|-9.319851130605|-9.319851130605|-9.319851130605|-9.319851130605|-9.3480266749126|-9.3480266749126|-9.5022516978297|-9.5210549510344|-9.5210549510344|-9.5210549510344|-9.5210549510344|-9.5210549510344|-9.5210549510344|-9.5210549510344|-9.5210549510344|-9.5210549510344|-9.8611721105956|-9.9432462131075|-10.042774191067|-10.169745104489|-10.169745104489|-10.169745104489|-10.169745104489|-10.169745104489|-10.169745104489|-10.169745104489|-10.169745104489
00765|39334|/equities/penn-national-gaming-inc|R1000GROWTH/R1000VALUE|-24.120697878497|-24.120697878497|-24.120697878497|-24.120697878497|-24.120697878497|-24.326608232543|-24.767898934732|-25.49789941268|-25.49789941268|-25.850781986159|-25.850781986159|-25.850781986159|-25.850781986159|-25.850781986159|-25.850781986159|-25.850781986159|-25.850781986159|-25.850781986159|-25.850781986159||-26.045314229243|-26.470903940458|23.409268748985|23.409268748985|23.409268748985|23.409268748985|23.409268748985|23.409268748985|23.409268748985||23.409268748985|23.409268748985|-26.31972230759|-26.31972230759||-26.31972230759|-26.31972230759|-26.31972230759|-26.31972230759|-26.31972230759|-26.31972230759|-26.31972230759|-26.31972230759|-26.31972230759|-26.31972230759|-26.31972230759|-26.31972230759|23.581171803639|23.581171803639|23.581171803639|23.581171803639|23.581171803639|23.581171803639|23.581171803639|23.581171803639|23.463801919273||23.17806552801|23.17806552801|23.17806552801|21.89257202053|21.700124845504|21.306182554032|21.001203301511|20.580632116484|20.580632116484|20.580632116484|20.580632116484|20.580632116484|19.964102429469|19.653169705161|18.732410830136|-21.626749777942|-21.626749777942|-21.626749777942|-21.626749777942|-21.91944321013|-22.451881285249|-22.832233832089|-22.832233832089|-22.832233832089|-22.832233832089|-22.832233832089|-22.832233832089|-22.832233832089|-22.832233832089|-22.832233832089|-22.832233832089|-22.832233832089|-22.832233832089|-22.832233832089|-22.832233832089|-23.540487949283|-24.036142646941|-24.036142646941|-24.036142646941|-24.036142646941|-24.036142646941|-24.036142646941|-24.036142646941|-24.036142646941|-24.036142646941|-24.036142646941|-24.036142646941|-24.036142646941|-24.036142646941|-24.036142646941|-24.036142646941|-24.254048572284|-24.463664410625|-24.748404329836|-24.748404329836|-25.148593604365|-25.693390398705||-25.693390398705|-25.693390398705|-25.693390398705|-25.693390398705|-25.693390398705|-25.693390398705|-25.693390398705|-25.693390398705|-26.073766634955|-26.124462258036|-26.410008469351|-26.746098773489|-27.18522127796|-27.18522127796|-27.18522127796|-27.18522127796|-27.18522127796|-27.18522127796|-27.18522127796|-27.446819631269|-27.446819631269|-27.662686815979|24.898017919875|24.898017919875|24.898017919875|24.898017919875|24.898017919875|24.898017919875|24.898017919875|24.898017919875|24.898017919875|24.898017919875|24.898017919875|24.284097719259|24.284097719259|24.284097719259|24.284097719259|23.865984857901|23.865984857901|22.774428620188|-25.724643747561|-25.724643747561|-25.724643747561||-25.724643747561|-25.724643747561|-25.724643747561|-25.724643747561|-25.724643747561|-25.724643747561|-25.724643747561|-26.432659193932|-26.948232276637|-27.198869607403||-27.342319856846|-27.342319856846|-27.342319856846|-27.342319856846|-27.342319856846|-27.342319856846|-27.342319856846|-27.342319856846|-27.342319856846|-27.342319856846|-27.342319856846|-27.342319856846|-27.342319856846|-27.342319856846||-27.342319856846|-27.342319856846|-27.342319856846|-27.342319856846|-27.342319856846|-27.342319856846|-27.342319856846|-27.342319856846|-27.342319856846|-28.134160027199|-28.574566824892|-29.158963715212|-29.713156634256|-29.713156634256|-29.713156634256|-29.952951358077|-31.029112734526|27.929552590737|27.929552590737|27.641724838029|27.124195739765|27.124195739765|27.124195739765|27.124195739765|27.124195739765|26.851877791816|26.851877791816|26.834193285292|26.834193285292|26.834193285292|26.834193285292|26.834193285292|26.834193285292|26.834193285292|26.328146905508||26.328146905508|26.328146905508|26.328146905508|26.328146905508|26.328146905508|-29.639212768892|-29.639212768892|-29.639212768892|-29.639212768892|-29.639212768892|-29.639212768892|-29.639212768892|-29.639212768892|-29.639212768892|-29.639212768892|-29.639212768892|-29.639212768892|-30.514681146784|-30.645757249377|-31.80213541828|-32.962817985067|-33.026464919524|-33.292182688665|-33.702986571949|-33.702986571949|-33.702986571949|-33.977407782364|-33.977407782364|-33.979827589812|-33.979827589812|-35.036264625989
00766|20774|/equities/pilgrims-pride-corp|R1000GROWTH/R1000VALUE|-28.371715708973|-28.371715708973|-28.371715708973|-28.371715708973|-28.683091447844|-28.683091447844|27.117170319763|27.117170319763|27.117170319763|27.117170319763|27.117170319763|27.117170319763|27.117170319763|27.117170319763|27.117170319763|27.117170319763|27.117170319763|27.117170319763|27.117170319763||27.117170319763|27.117170319763|27.117170319763|27.117170319763|26.879633463982|26.447926138908|26.339229912265|26.339229912265|26.047477451412||25.962197002932|25.831485202097|25.459028696775|25.200309302806||25.125065514776|24.998623000271|24.998623000271|24.998623000271|24.998623000271|24.998623000271|24.998623000271|24.922076699273|24.922076699273|24.922076699273|24.922076699273|24.922076699273|24.922076699273|24.806750930169|24.605954537047|24.605954537047|24.605954537047|24.605954537047|24.605954537047|24.605954537047|24.605954537047||24.605954537047|24.605954537047|24.605954537047|24.605954537047|24.605954537047|24.605954537047|24.605954537047|24.527406064132|24.527406064132|24.527406064132|24.527406064132|24.527406064132|24.361006144527|24.108896127281|23.867940336397|23.674100246618|23.340111351222|23.017345534663|22.87830086262|22.87830086262|22.87830086262|22.87830086262|22.87830086262|22.87830086262|22.87830086262|22.755032639825|22.755032639825|22.420298326689|22.420298326689|22.420298326689|22.420298326689|22.35227663062|-23.966253131337|-23.966253131337|-23.966253131337|-23.966253131337|-23.966253131337|-23.966253131337|-24.065683521982|-24.065683521982|-24.244064347729|-24.244064347729|-24.244064347729|-24.726737464782|-25.054708124661|-25.545230893584|-25.610009227519|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948||24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|24.090285408948|23.585316671767|23.311909272114|23.311909272114|23.311909272114|23.311909272114|22.985354103658|22.985354103658|22.985354103658|22.985354103658|22.985354103658|22.985354103658|22.985354103658|22.985354103658|22.985354103658|22.985354103658|22.985354103658|22.985354103658|22.985354103658|22.985354103658|22.985354103658|22.635671472123|21.242412089828|20.432736820118|-22.263238758029|-22.263238758029|-22.263238758029|-22.263238758029||-22.263238758029|-22.263238758029|-22.263238758029|-22.263238758029|-22.263238758029|-22.300263875261|-22.686010883401|-22.744878184078|-23.022642333505|-23.147885224552||-23.592183534007|-23.783868809266|-23.783868809266|-23.783868809266|-23.783868809266|-23.783868809266|-23.783868809266|-23.783868809266|-23.783868809266|-23.783868809266|-23.783868809266|-23.783868809266|22.021642214883|22.021642214883||22.021642214883|22.021642214883|22.021642214883|22.020494478214|22.020494478214|22.020494478214|21.709716815935|21.234178564269|-23.065765409288|-23.065765409288|-23.065765409288|-23.065765409288|-23.065765409288|-23.065765409288|-23.065765409288|-23.065765409288|-23.065765409288|-23.065765409288|-23.065765409288|-23.065765409288|-23.065765409288|-23.065765409288|-23.065765409288|-23.310849857129|-23.716499434353|-23.795263942376|-23.795263942376|-23.795263942376|-23.795263942376|-23.795263942376|-23.795263942376|-23.795263942376|-23.795263942376|-23.795263942376|-23.795263942376||-23.795263942376|-23.795263942376|-23.795263942376|-23.795263942376|-23.795263942376|-23.795263942376|-23.795263942376|-23.795263942376|-23.795263942376|-23.795263942376|-23.795263942376|-24.416959957166|-24.971067432875|-25.242019234228|-25.325576952351|-25.388650497065|-25.388650497065|-25.388650497065|-25.388650497065|-25.388650497065|-25.388650497065|-25.388650497065|-25.388650497065|-25.388650497065|-25.388650497065|-25.388650497065|-25.388650497065|-25.388650497065|-25.388650497065|-25.388650497065|-25.388650497065
00767|1161540|/equities/vroom|R1000GROWTH/R1000VALUE|-0.31593826624893|-0.32134807676235|-0.33400897234854|-0.34714886049624|-0.34977651166912|-0.37608500904502|-0.39647223426967|-0.41279905269873|-0.41279905269873|-0.43786560308417|-0.46023401961812|-0.48051557161287|-0.51095618879217|-0.54386242700306|-0.59073194011898|-0.59073194011898|-0.59073194011898|-0.59073194011898|-0.60955769535403||-0.63751410904307|-0.66943232618856|-0.69989146350807|-0.70751278001938|-0.71758085377652|-0.73305091468976|-0.77350105409807|-0.79452338555328|-0.82115370355104||-0.82115370355104|-0.82115370355104|-0.82115370355104|-0.82115370355104||-0.82115370355104|-0.82115370355104|-0.82115370355104|-0.82115370355104|-0.82115370355104|-0.82115370355104|-0.82115370355104|-0.82115370355104|-0.83880967588396|-0.84212263976235|-0.84212263976235|-0.84212263976235|-0.84212263976235|-0.84212263976235|-0.84212263976235|-0.84212263976235|-0.84212263976235|-0.84212263976235|-0.84212263976235|-0.88955846599626|-0.90512609340402||-0.92499994412233|-0.95493059439978|-1.0008117654094|-1.0127109359389|-1.0127109359389|-1.0127109359389|-1.0127109359389|-1.0127109359389|-1.0551843522528|-1.0999826091903|0.7952066563803|0.7952066563803|0.79272963197563|0.76409403584107|-1.0250703222503|-1.0250703222503|-1.0589337224155|-1.0651174948579|-1.0651174948579|-1.0651174948579|-1.0828138839278|-1.15393761916|-1.1606529180985|-1.1740087838947|-1.1986484165522|-1.2502977421577|-1.2502977421577|-1.2502977421577|-1.2502977421577|-1.2825303705695|-1.2825303705695|-1.2825303705695|-1.2825303705695|-1.2825303705695|-1.2825303705695|-1.3028115334513|-1.3286795486347|-1.3542611861099|-1.3542611861099|-1.3542611861099|-1.3542611861099|-1.3542611861099|-1.3542611861099|-1.4047345942777|-1.4430384576896|-1.487265004116|-1.5008499836454|-1.5035153007147|-1.5035153007147|-1.5035153007147|-1.5035153007147|-1.5035153007147|-1.5035153007147|-1.5035153007147|-1.5644614868294|-1.6114997420568|-1.6114997420568||-1.6114997420568|-1.6114997420568|-1.6114997420568|-1.6114997420568|-1.6114997420568|-1.6114997420568|-1.6633331084536|-1.6853701101726|-1.7131889381878|-1.7771543572206|-1.811888172655|-1.8987424135525|-1.9658249683203|-2.1023054792949|-2.1661728305362|-2.2301920103522|-2.3263244085281|-2.4048049375711|1.7187423583982|1.7187423583982|1.7187423583982|1.7187423583982|1.7187423583982|1.7187423583982|1.7187423583982|1.7187423583982|1.7187423583982|1.7187423583982|1.7187423583982|1.7187423583982|1.7187423583982|1.7187423583982|1.7187423583982|1.7187423583982|1.7187423583982|1.7187423583982|1.7187423583982|1.7187423583982|1.4308247761723|1.3566997467144|1.1821773474649|1.1821773474649|1.1821773474649||1.1821773474649|1.1821773474649|1.1821773474649|1.0260303887212|0.96102938321175|0.96102938321175|0.96102938321175|0.96102938321175|0.90444986573635|0.90444986573635||0.88785991384413|0.88785991384413|0.88785991384413|0.87328679105421|0.87328679105421|0.87328679105421|0.87328679105421|0.77193531549397|0.72566699492074|-0.92174411882881|-0.92174411882881|-0.92174411882881|-0.92174411882881|-0.92174411882881||-0.92174411882881|-0.92174411882881|-0.92307124391666|-0.95966078451963|-0.95966078451963|-0.96139255895972|-0.96139255895972|-0.96139255895972|-0.96139255895972|-0.96139255895972|-0.96139255895972|-0.96139255895972|-0.96139255895972|-0.96139255895972|-0.96139255895972|-0.96139255895972|-0.96139255895972|-0.97939726196792|-0.9845413939055|-0.99421385346325|-0.99421385346325|-1.0160598370595|-1.0284442573966|-1.0303231064677|-1.0303231064677|-1.0303231064677|-1.0304831364666|-1.0304831364666|-1.0304831364666|-1.0304831364666|-1.0304831364666|-1.0304831364666|-1.0304831364666|-1.0304831364666|-1.0304831364666||-1.0304831364666|-1.0304831364666|-1.0304831364666|-1.0304831364666|-1.0304831364666|-1.0304831364666|-1.0304831364666|-1.0304831364666|-1.0304831364666|-1.0304831364666|-1.0304831364666|-1.0304831364666|-1.0304831364666|-1.0304831364666|-1.0304831364666|-1.0304831364666|-1.0304831364666|-1.05489241513|-1.0720304486087|-1.12548939022|-1.1534659700545|-1.1629399973984|-1.1775333273009|-1.2051203535216|-1.2296781756499|-1.2568646512671|-1.2759051413716|-1.3157834975125|-1.3202112042612|-1.3202112042612|-1.3644013563467
00768|1172716|/equities/doubleverify-holdings|R1000GROWTH|39.011511696551|39.011511696551|38.671123598653|38.622444340448|38.622444340448|38.622444340448|38.622444340448|38.622444340448|38.622444340448|38.622444340448|38.18993652845|38.086597321039|37.700008477701|37.700008477701|37.430565822934|36.578406851396|36.264339810064|34.221605798904|34.221605798904||34.221605798904|-36.784721320938|-36.784721320938|-36.784721320938|-36.784721320938|-36.784721320938|-37.371913002675|-37.904904523101|35.246565167024||35.246565167024|35.246565167024|35.223403206484|34.968892882286||34.633326448796|33.547584442957|33.314982314002|33.314982314002|32.934958240601|32.746198200752|32.654664701411|32.634070813864|31.125802821815|31.118279583917|31.078382367768|31.078382367768|31.078382367768|30.812672113574|30.812672113574|30.812672113574|30.142657676446|30.041008436136|29.545008407095|29.289454497738|28.973282008086||28.334467238897|28.334467238897|28.334467238897|28.206993108906|28.206993108906|28.206993108906|27.668880469178|26.87570180559|26.490870150681|26.490870150681|26.490870150681|26.341523339081|-29.391163011979|-29.391163011979|-29.391163011979|-29.391163011979|-29.391163011979|-29.391163011979|-29.794070504982|-29.911566758621|-29.911566758621|-29.911566758621|-29.911566758621|-29.911566758621|-29.911566758621|-29.911566758621|-29.911566758621|-29.911566758621|-29.911566758621|-29.911566758621|-29.911566758621|-29.911566758621|-29.911566758621|-29.911566758621|-29.911566758621|-29.943406449941|-30.030861946984|-30.030861946984|-30.030861946984|-30.030861946984|-30.030861946984|-30.030861946984|-30.38716877505|-30.780698231026|-30.787443296959|-31.268695257389|-31.268695257389|-31.542493712332|-31.800271126326|-31.833189430828|-32.464265972371|-33.600018137025|-34.022241717497|-34.642102168577|-34.702903869438|-34.702903869438|-35.262182265176||-36.077702489507|-36.077702489507|-36.077702489507|-36.077702489507|-36.077702489507|-36.077702489507|-36.077702489507|-36.077702489507|-36.077702489507|-36.077702489507|-36.077702489507|-36.077702489507|-36.117518899917|-36.117518899917|-36.117518899917|-36.117518899917|-37.234466656578|-37.427058972121|-37.427058972121|-38.448397518529|-39.075441441419|-39.403824366333|-40.199528311361|-41.460029388654|38.572743123121|38.104056177207|38.104056177207|38.104056177207|38.104056177207|38.104056177207|38.104056177207|38.104056177207|38.104056177207|38.104056177207|38.104056177207|38.104056177207|38.104056177207|37.538952096378|36.349167887483|36.349167887483|36.349167887483|36.349167887483|36.349167887483||36.349167887483|36.349167887483|35.472965099319|35.232182239939|34.771369854001|34.684088085616|34.684088085616|34.684088085616|34.368431248625|34.029367621696||33.667076093131|33.265084141022|33.132314754334|32.844745292494|32.247673976359|32.247673976359|32.203174446424|32.203174446424|32.203174446424|31.839659783085|31.839659783085|31.244620107765|31.023746463055|30.65805220206||29.938390250552|29.704433542213|28.331985410006|28.331985410006|27.796096201243|26.72510641979|26.479749564891|26.479749564891|26.479749564891|26.479749564891|26.479749564891|26.479749564891|-29.679844285808|-29.679844285808|-29.679844285808|-29.679844285808|-29.71469381315|-29.84551512381|-30.396550990702|28.127426016963|28.127426016963|28.127426016963|28.127426016963|28.127426016963|28.127426016963|28.085646166445|27.934267515837|27.934267515837|27.934267515837|27.923679362186|27.923679362186|27.923679362186|27.923679362186|27.923679362186|27.923679362186||27.923679362186|27.923679362186|27.923679362186|27.309643650991|26.78558116593|26.3164901274|25.848137288687|25.848137288687|25.848137288687|25.848137288687|25.600152551462|24.857113161937|-27.736277236147|-27.736277236147|-27.736277236147|-27.736277236147|-27.736277236147|-27.736277236147|-27.736277236147|-28.256418905438|24.958927899732|24.958927899732|24.958927899732|24.958927899732|24.958927899732|24.958927899732|24.958927899732|24.958927899732|24.958927899732|24.958927899732|24.958927899732
00769|1175175|/equities/core-main|R1000GROWTH/R1000VALUE|41.170037234976|40.126152847822|39.577212909068|39.577212909068|39.577212909068|39.577212909068|39.577212909068|39.577212909068|39.577212909068|39.577212909068|39.577212909068|39.577212909068|39.577212909068|39.577212909068|39.216347591971|38.770391693892|38.770391693892|38.770391693892|38.770391693892||38.734878795216|38.519295100898|38.519295100898|38.29701990764|38.29701990764|38.29701990764|38.29701990764|38.29701990764|38.29701990764||38.29701990764|38.211690846204|37.944098727702|37.484555210006||37.450060488264|37.386178574606|37.293532461639|37.196146959194|36.825164152658|36.357621188856|36.357621188856|35.875156186131|35.694338875907|35.310236910866|34.955977010855|34.955977010855|34.955977010855|33.661147023583|33.661147023583|33.195162138833|32.908595670618|32.908595670618|32.908595670618|32.908595670618|32.67788655378||32.263483440628|31.764981812625|31.5638707152|31.476524457997|31.336692714764|31.302435239237|30.410483183774|29.531412310278|29.531412310278|29.531412310278|29.501585714393|29.501585714393|29.501585714393|29.501585714393|-31.662534544667|-31.662534544667|-31.662534544667|-31.662534544667|-31.662534544667|-31.662534544667|-31.758372542814|-31.999858906485|-32.130399124068|-32.539887949539|30.037534978555|30.037534978555|30.037534978555|29.506706002208|29.498866390853|29.498866390853|28.503184238704|-30.572006398594|-30.572006398594|-30.572006398594|-30.572006398594|-30.572006398594|-30.572006398594|-30.572006398594|-30.572006398594|-30.572006398594|-30.572006398594|-30.572006398594|-30.572006398594|-30.572006398594|-30.572006398594|-31.062415984132|-31.062415984132|-31.163517849156|-31.303909399453|-32.143231712385|-32.448035808188|-32.482148231441|-32.482148231441|-32.482148231441|-32.600720261396|-32.860799629226|31.030185614674||31.030185614674|30.832513940002|30.832513940002|30.719784257894|30.719784257894|30.719784257894|30.719784257894|30.719784257894|30.719784257894|30.719784257894|30.719784257894|30.719784257894|30.719784257894|30.719784257894|30.719784257894|30.719784257894|30.719784257894|30.719784257894|30.719784257894|30.719784257894|30.383378107609|30.383378107609|30.383378107609|30.383378107609|30.383378107609|30.383378107609|30.128265044493|30.123658111369|30.123658111369|30.123658111369|30.123658111369|30.123658111369|30.123658111369|30.123658111369|30.123658111369|30.123658111369|30.123658111369|30.123658111369|29.282675984475|29.045136552976|29.045136552976|29.045136552976|29.045136552976||29.045136552976|29.045136552976|28.454600800612|28.454600800612|27.655111725174|27.381235368873|27.012647707474|27.012647707474|27.012647707474|26.790437266096||26.790437266096|26.790437266096|26.790437266096|26.4693758718|26.464569282574|26.464569282574|26.464569282574|26.464569282574|25.957521438645|25.65079522331|25.65079522331|25.65079522331|25.65079522331|25.65079522331||25.65079522331|25.65079522331|25.65079522331|25.65079522331|25.65079522331|25.631161638978|25.520179480185|25.397422810252|25.279419672285|25.279419672285|25.279419672285|25.279419672285|25.279419672285|25.039616866453|25.039616866453|25.039616866453|25.039616866453|25.039616866453|24.491241662087|24.395824132564|24.259248400399|23.883321959473|23.883321959473|23.883321959473|23.883321959473|23.570357542013|23.319841310685|23.034824182927|22.717583235038|22.665259268729|22.665259268729|22.665259268729|21.779509759444|21.012008397131|21.012008397131||21.012008397131|21.012008397131|21.012008397131|21.012008397131|21.012008397131|21.012008397131|-22.812655188248|-22.812655188248|-22.812655188248|-22.812655188248|-23.17337461035|-23.17337461035|-23.17337461035|-23.17337461035|-23.17337461035|-23.308735100337|-23.308735100337|-23.595906689221|-23.595906689221|-24.254896855414|22.424184445455|22.424184445455|22.424184445455|22.424184445455|22.347704812237|21.752729270534|21.752729270534|21.752729270534|21.752729270534|21.536024242231|21.536024242231
00770|32366|/equities/herbalife|R1000GROWTH/R1000VALUE|-13.006935189536|-13.006935189536|-13.006935189536|-13.006935189536|-13.382705660187|-13.529673385977|-13.850192706187|-13.854156891013|-13.854156891013|-14.027397119894|-14.065350798248|-14.065350798248|-14.065350798248|-14.065350798248|-14.065350798248|-14.065350798248|-14.065350798248|-14.185390078887|-14.78293311581||-14.976606133423|-14.976606133423|-14.976606133423|-14.976606133423|-14.976606133423|-14.976606133423|-15.634562707435|13.830174897419|13.830174897419||13.830174897419|13.780749981388|13.697778111017|13.494476138791||13.467003261384|13.467003261384|13.467003261384|13.303337745464|13.131296190265|13.131296190265|13.131296190265|-14.376846196013|-14.376846196013|-14.376846196013|-14.376846196013|-14.376846196013|-14.376846196013|-14.376846196013|-14.376846196013|-14.376846196013|-14.376846196013|-14.376846196013|-14.376846196013|-14.453918515679|-14.453918515679||-14.453918515679|-14.463243072824|-14.665825863233|-14.870411448267|-14.870411448267|-14.870411448267|-14.870411448267|-14.870411448267|-14.982840966943|-15.477067258361|-15.640908217434|-15.930240178294|-15.930240178294|-15.930240178294|13.568637458066|13.568637458066|13.568637458066|13.568637458066|13.568637458066|13.568637458066|13.568637458066|13.568637458066|13.568637458066|13.568637458066|13.568637458066|13.568637458066|13.051541954919|12.622268949002|-14.184989713014|-14.184989713014|-14.184989713014|-14.184989713014|-14.184989713014|-14.184989713014|-14.184989713014|-14.491099541254|-14.870666231124|-15.135740665824|-15.389001021453|-15.389001021453|-15.430000872157|-15.449167510693|-15.837963498107|-15.934961800437|-15.934961800437|-15.934961800437|-15.934961800437|-15.934961800437|-15.988938618251|-15.988938618251|-15.988938618251|-15.988938618251|-16.024862390178|-16.024862390178|-16.199291553119|-16.210324753235|-16.695915898692||-16.741254028729|-16.741254028729|-16.893893384328|-16.979881762785|-17.17577970092|-17.17577970092|-17.309094594675|-17.309094594675|-17.309094594675|-17.309094594675|-17.309094594675|-17.691216599895|-17.988018764338|-18.68724268154|16.300083600254|16.300083600254|16.300083600254|16.300083600254|16.300083600254|16.300083600254|16.300083600254|15.56370476746|14.6638295557|14.6638295557|14.6638295557|14.6638295557|14.427033043118|14.397258970706|13.824731638661|13.316646578832|12.746829830853|12.112814304819|12.112814304819|11.989629186768|11.989629186768|11.989629186768|11.989629186768|11.989629186768|11.989629186768|11.989629186768|11.989629186768|11.989629186768|11.989629186768||11.839032294109|-13.613415947044|-13.613415947044|-13.613415947044|-13.613415947044|-13.613415947044|-13.613415947044|-13.613415947044|-13.613415947044|-13.613415947044||-13.613415947044|-13.613415947044|-13.613415947044|-13.613415947044|-13.613415947044|-13.613415947044|-13.613415947044|-13.613415947044|-13.613415947044|-13.613415947044|-13.613415947044|-13.613415947044|-13.613415947044|-13.750461779793||-13.756624392624|-13.767915809547|-14.471573551932|-14.966470515771|-15.087189290307|-15.44985171365|-15.44985171365|-15.44985171365|-15.44985171365|-15.44985171365|-15.44985171365|-15.44985171365|-15.44985171365|-15.44985171365|-15.44985171365|-15.44985171365|-15.44985171365|-15.872792478052|-15.872792478052|-15.872792478052|-15.872792478052|-15.872792478052|-15.872792478052|-15.872792478052|-16.114522846267|-16.114522846267|-16.114522846267|-16.318358747744|-16.488338239267|-16.488338239267|-16.488338239267|-16.76870950866|-17.140599877838|-17.434862952178|-17.434862952178||-17.647646303462|-17.647646303462|-17.856828658103|-17.963862768808|-17.963862768808|-18.07119604173|-18.07119604173|-18.07119604173|-18.07119604173|-18.07119604173|-18.756884480214|-19.241538260487|-19.643324876391|-19.801494731465|-19.947216923545|-20.369129957436|-20.679311555489|18.121618103942|18.121618103942|18.121618103942|18.121618103942|18.121618103942|18.121618103942|18.121618103942|18.121618103942|17.426798105197|17.202354410013|17.202354410013|17.202354410013|17.202354410013|17.202354410013
00771|1164644|/equities/duck-creek-technologies-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.876051304319|18.87116831936|18.853520278551|18.845022709742|18.82558073774|18.805089683169|18.802757736251|18.802757736251|18.802757736251|18.788011373212|18.788011373212|18.788011373212|18.788011373212|18.788011373212|18.788011373212|18.788011373212|18.774457522157|18.758841695524|18.745379754941|18.737644430709|18.736826628128|18.716474446632|18.663860754809|18.642622475979|18.627913480729
00772|21114|/equities/genpact-ltd|R1000GROWTH/R1000VALUE|-36.865606038178|-36.865606038178|-36.865606038178|-36.865606038178|-36.865606038178|34.769658876082|34.769658876082|34.769658876082|34.769658876082|34.769658876082|34.769658876082|34.745598599524|34.745598599524|34.702332387601|34.134812127919|33.403126146365|33.253155895052|33.253155895052|33.253155895052||33.253155895052|33.253155895052|33.253155895052|33.253155895052|33.253155895052|33.253155895052|33.253155895052|33.253155895052|33.253155895052||33.253155895052|33.253155895052|33.253155895052|33.253155895052||33.253155895052|33.253155895052|33.253155895052|33.253155895052|33.253155895052|33.253155895052|33.253155895052|32.613741294915|32.613741294915|32.613741294915|32.436935204461|32.336675693273|32.336675693273|32.336675693273|32.336675693273|32.034084162976|-34.272492311129|-34.272492311129|-34.272492311129|-34.272492311129|-34.272492311129||-34.272492311129|-34.272492311129|-34.272492311129|-34.272492311129|-34.272492311129|-34.272492311129|-34.272492311129|-34.272492311129|-34.272492311129|-34.272492311129|-35.188171567067|-35.188171567067|-35.188171567067|-35.188171567067|-35.188171567067|-35.188171567067|-35.188171567067|-35.188171567067|-35.548523149606|-35.819041228731|-35.819041228731|-36.756157319237|-37.139342856064|-37.515687634027|-37.515687634027|-37.515687634027|-37.515687634027|-37.515687634027|-37.515687634027|-37.515687634027|-37.515687634027|-37.515687634027|-37.515687634027|-37.515687634027|-37.515687634027|-37.551042425937|-37.70976603065|-37.836407582341|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419||-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.062823118419|-38.22424762961|-38.880830004444|-38.962586299832|-39.09426296227|-39.371869946615|-39.371869946615|-39.585408847748|37.000897738975|37.000897738975|37.000897738975|37.000897738975|37.000897738975|37.000897738975|37.000897738975|37.000897738975|37.000897738975|37.000897738975|36.77366378312|36.445507976795|-38.895283591911|-38.895283591911|-38.895283591911|-38.895283591911|-38.895283591911|-38.895283591911||-38.895283591911|-38.895283591911|-38.895283591911|-38.895283591911|-38.994201753056|-39.000781692306|-39.412811770748|-39.456280326181|-39.456280326181|-39.456280326181||-39.456280326181|-39.456280326181|-39.456280326181|-39.456280326181|-39.456280326181|-39.456280326181|-39.456280326181|-39.456280326181|-39.456280326181|-39.456280326181|-39.456280326181|-39.456280326181|-39.456280326181|-40.165867698782||-40.401902278578|-40.401902278578|-40.401902278578|-40.401902278578|-40.401902278578|-40.401902278578|-40.401902278578|-40.401902278578|-40.401902278578|-40.505436677888|-40.505436677888|-41.173260762907|-42.207790033262|-42.425877933415|-42.438195949033|-43.170772929142|-44.026971175881|-45.338664614138|-45.338664614138|-45.338664614138|-45.338664614138|-45.338664614138|-45.338664614138|-45.830184498294|-46.255582590437|-46.255582590437|-46.255582590437|-46.255582590437|-46.255582590437|-46.255582590437|-46.255582590437|-46.255582590437|-46.255582590437|-46.255582590437|-46.255582590437||-46.255582590437|-46.255582590437|-46.255582590437|-46.255582590437|-46.255582590437|-46.255582590437|-46.255582590437|-46.255582590437|-46.255582590437|-46.255582590437|-46.255582590437|-46.255582590437|-46.255582590437|-46.255582590437|-46.255582590437|-46.255582590437|-46.469535160436|-46.676463233558|-46.676463233558|-47.628180092272|45.68747564457|45.68747564457|45.68747564457|45.68747564457|45.68747564457|45.68747564457|45.68747564457|45.68747564457|45.68747564457|45.68747564457|45.68747564457
00773|1175119|/equities/paycor-hcm|R1000GROWTH/R1000VALUE|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.347153317007|-21.51223153275||-21.51223153275|-21.51223153275|-21.51223153275|-21.51223153275|-21.51223153275|-21.51223153275|-21.771368547742|-22.352076685499|19.893870041631||19.893870041631|19.893870041631|19.893870041631|19.893870041631||19.847999649867|19.820089660533|19.820089660533|19.820089660533|19.786116615582|19.786116615582|19.786116615582|19.22835646925|19.22835646925|19.22835646925|19.22835646925|19.22835646925|19.22835646925|19.22835646925|19.22835646925|18.985434964002|18.985434964002|18.985434964002|18.147705769871|17.736061864798|17.483579120398||17.483579120398|17.483579120398|17.483579120398|-21.014431019379|-21.014431019379|-21.014431019379|-21.014431019379|-21.014431019379|-21.014431019379|-21.014431019379|-21.014431019379|-21.140839553852|-21.140839553852|-22.066211569066|-22.317791129035|-22.317791129035|-24.051593381292|-24.051593381292|-24.218993061258|-24.650658997644|-25.23417696329|22.898760481464|22.898760481464|22.898760481464|22.898760481464|22.898760481464|22.898760481464|22.898760481464|22.898760481464|22.898760481464|22.80195540387|22.486178810934|22.066287923235|21.623097128755|-23.916593676461|-23.916593676461|-23.916593676461|-23.916593676461|-23.916593676461|-23.916593676461|-23.916593676461|-23.916593676461|-23.916593676461|-23.916593676461|-23.972603618716|-24.01975779133|-24.01975779133|-24.10969216225|-24.10969216225|-24.10969216225|-24.10969216225|-24.10969216225|-24.10969216225|-24.10969216225|-24.10969216225|-24.10969216225|-24.10969216225||-24.10969216225|-24.10969216225|-24.10969216225|-24.10969216225|-24.10969216225|-24.10969216225|-24.10969216225|-24.10969216225|-24.10969216225|-24.10969216225|-24.10969216225|-24.10969216225|-25.317630766319|-25.317630766319|-25.772923679801|-25.97991595848|-26.445183919355|-26.496370287388|-26.72018959307|24.197990122879|24.197990122879|24.197990122879|24.197990122879|24.197990122879|24.197990122879|23.895038836306|23.895038836306|23.895038836306|23.895038836306|23.895038836306|23.895038836306|23.895038836306|23.895038836306|23.711155195043|23.133783308451|23.050314443845|22.925349784712|22.585945527664|22.397160760684|21.835319754591|21.835319754591|21.835319754591|21.835319754591||21.835319754591|21.835319754591|21.835319754591|21.835319754591|21.835319754591|21.835319754591|21.835319754591|21.835319754591|21.835319754591|21.835319754591||21.835319754591|21.835319754591|21.835319754591|21.835319754591|21.562299460295|21.346019154864|21.346019154864|21.310021168742|21.001412452098|-24.102012976812|-24.102012976812|-24.102012976812|-24.102012976812|-24.102012976812||-24.185189713076|-24.185189713076|-24.185189713076|-24.345962655911|-24.345962655911|-24.345962655911|-24.345962655911|-24.345962655911|-24.345962655911|-24.59690193376|-24.598780782587|-24.841978664273|-25.529143248525|-25.568746956443|-25.568746956443|-25.696640619608|-25.696640619608|-25.696640619608|-25.696640619608|-25.696640619608|-25.696640619608|-25.696640619608|-25.916267749306|-26.07252054373|23.694344213505|23.694344213505|23.694344213505|23.694344213505|23.694344213505|23.694344213505|23.694344213505|23.694344213505|23.694344213505|23.694344213505|23.694344213505||23.694344213505|23.694344213505|23.694344213505|23.694344213505|23.694344213505|23.100936972321|-25.503416175709|-25.503416175709|-25.503416175709|-25.503416175709|-25.503416175709|-25.503416175709|-25.503416175709|-25.503416175709|-25.503416175709|-25.503416175709|-25.503416175709|-25.503416175709|-25.503416175709|-25.886573812549|-26.820081098416|23.932404007375|23.932404007375|23.932404007375|23.932404007375|23.932404007375|23.932404007375|23.932404007375|23.932404007375|23.932404007375|23.932404007375
00774|1167748|/equities/c3-ai-inc|R1000GROWTH/R1000VALUE|24.207133263209|-28.050783443403|-28.050783443403|-28.050783443403|-28.050783443403|-28.383733666914|-28.383733666914|-28.659886650247|-28.659886650247|-28.659886650247|-28.659886650247|-28.659886650247|-28.659886650247|-28.659886650247|-28.659886650247|-28.659886650247|-28.783326907417|-28.783326907417|-29.945586199518||-31.528430085443|26.412022916265|26.412022916265|26.412022916265|26.412022916265|26.412022916265|26.412022916265|26.412022916265|26.412022916265||26.412022916265|26.412022916265|26.412022916265|26.412022916265||26.412022916265|26.412022916265|26.412022916265|26.412022916265|25.813515935645|25.813515935645|25.440515627094|25.440515627094|25.440515627094|25.440515627094|25.440515627094|25.440515627094|25.440515627094|25.440515627094|25.440515627094|25.440515627094|25.440515627094|25.440515627094|25.419165975763|25.419165975763|25.419165975763||25.419165975763|25.419165975763|25.419165975763|25.419165975763|25.419165975763|25.419165975763|24.647734623168|23.337267535122|23.337267535122|23.337267535122|23.337267535122|23.337267535122|23.337267535122|23.337267535122|-28.08745315041|-28.08745315041|-28.08745315041|-28.08745315041|-28.08745315041|-28.08745315041|-28.08745315041|-28.08745315041|-28.08745315041|-28.08745315041|-28.08745315041|-28.08745315041|-28.08745315041|-28.08745315041|-28.08745315041|-28.08745315041|-28.08745315041|-28.08745315041|-28.08745315041|-28.08745315041|-28.08745315041|-28.08745315041|-28.540503051169|-28.769703193548|-28.769703193548|-28.769703193548|-28.769703193548|-28.769703193548|-29.274314876003|-30.618595436329|-30.787327902311|-32.214417213268|-32.214417213268|-32.444184879535|-33.536761394335|-34.187174813828|-34.217981886954|-34.255725205618|-34.255725205618|-34.255725205618|-34.255725205618|-36.71396208487|-36.71396208487||-36.71396208487|-36.71396208487|-36.71396208487|-36.71396208487|-36.71396208487|-36.842119436375|-37.444478005929|-37.444478005929|-37.444478005929|-37.444478005929|-37.444478005929|-38.388265259578|-39.842515874256|-41.512407435697|-41.669507704092|-41.698703564883|-42.991003872819|-43.908062062735|-45.263401122088|-45.506914967852|-45.506914967852|-45.506914967852|-45.506914967852|-45.506914967852|-45.506914967852|-45.506914967852|-45.506914967852|-45.506914967852|-45.506914967852|-45.506914967852|-45.506914967852|-45.506914967852|-45.506914967852|-45.506914967852|-45.506914967852|-45.506914967852|-45.506914967852|-45.506914967852|-45.506914967852|-45.506914967852|-45.506914967852|-45.506914967852|-45.506914967852||-45.506914967852|-45.506914967852|-45.506914967852|-45.506914967852|-45.506914967852|-47.052859591728|32.607646543033|32.607646543033|32.607646543033|32.607646543033||32.607646543033|31.691273139855|30.064391889487|30.064391889487|30.064391889487|30.064391889487|30.064391889487|30.064391889487|30.064391889487|30.064391889487|30.064391889487|30.064391889487|30.064391889487|30.064391889487||23.408767795469|21.95358117411|21.501420472255|21.501420472255|21.27280602516|21.27280602516|21.27280602516|19.73536083501|18.753179468506|17.345199388259|-22.391383271771|-22.391383271771|-22.391383271771|-22.391383271771|-22.391383271771|-22.391383271771|-22.391383271771|-22.407647350715|-22.974235161078|-22.974235161078|-22.974235161078|-23.326928147488|-23.887648592187|-24.448031542249|-25.185589390273|-27.017877452103|-29.195836699705|-29.195836699705|-29.969868197155|-29.982330125914|-30.205923180168|-30.821024581663|-31.295027702906|-31.608369083878|-31.608369083878||-31.932631938189|-32.433479168381|-37.413199374373|26.319716615483|23.283485698484|21.189934624327|20.583514452257|20.583514452257|20.583514452257|20.583514452257|20.583514452257|20.583514452257|20.583514452257|20.583514452257|20.583514452257|20.583514452257|20.583514452257|20.583514452257|20.583514452257|20.583514452257|20.583514452257|20.583514452257|20.583514452257|20.583514452257|18.951128695053|-27.814302102678|-28.587557518872|20.96600078338|20.96600078338|20.96600078338|20.96600078338
00775|15629|/equities/credit-acceptance|R1000GROWTH/R1000VALUE|545.08880308728|545.08880308728|545.08880308728|545.08880308728|545.08880308728|545.08880308728|545.08880308728|520.67176873719|520.67176873719|517.30587987001|517.30587987001|517.05515447254|513.4873250921|502.62306377714|502.62306377714|500.13483304942|500.13483304942|500.13483304942|500.13483304942||500.13483304942|500.13483304942|499.89015071596|499.89015071596|499.89015071596|496.36140311826|496.36140311826|496.36140311826|496.36140311826||496.36140311826|496.36140311826|496.36140311826|491.50659035167||481.88343141831|474.43518001014|469.57520306302|467.57147679929|467.57147679929|467.57147679929|467.57147679929|439.2307960259|427.80471435524|427.80471435524|427.80471435524|427.80471435524|427.80471435524|427.80471435524|427.80471435524|427.80471435524|419.4032891165|412.61478603005|409.74341245727|409.74341245727|409.74341245727||409.74341245727|409.74341245727|409.74341245727|409.74341245727|409.74341245727|409.74341245727|403.15982531827|403.15982531827|403.15982531827|403.15982531827|403.15982531827|403.15982531827|403.15982531827|403.15982531827|-436.73132995987|-436.73132995987|-436.73132995987|-442.08696052127|-442.56474040938|-444.72080870681|-444.74200980987|-448.42763641524|-448.42763641524|-448.42763641524|-456.52348293914|-464.13706799974|-464.13706799974|-464.13706799974|-464.13706799974|-468.27117900307|-468.96074227559|-468.96074227559|-468.96074227559|-468.96074227559|-468.96074227559|-468.96074227559|-482.98582807368|-493.06481134435|-494.43062553907|-494.43062553907|-494.43062553907|-494.43062553907|-500.30234909614|-504.38872189611|-510.10081105861|-519.31046158071|-519.31046158071|-519.31046158071|-519.31046158071|-519.31046158071|-519.31046158071|-519.31046158071|-519.31046158071|-519.31046158071|-522.48399774555|-522.48399774555|-522.48399774555||-522.48399774555|-522.48399774555|-522.48399774555|-522.48399774555|-522.48399774555|-522.48399774555|-522.48399774555|-522.48399774555|-522.48399774555|-522.48399774555|-522.48399774555|-525.2277743234|-528.36445139666|-534.86162459872|-542.58736554805|-548.77634503235|-548.77634503235|-548.77634503235|-548.77634503235|-548.77634503235|-548.77634503235|-548.77634503235|-553.06703776109|526.15943134171|526.15943134171|526.15943134171|526.15943134171|526.15943134171|526.15943134171|526.15943134171|526.15943134171|526.15943134171|526.15943134171|519.06547872603|511.06661671599|504.95569853209|497.26300148856|489.94388606693|480.00958450797|473.27451799713|469.4378392785|464.98702777431|464.98702777431||464.98702777431|464.98702777431|464.98702777431|458.24736923578|458.24736923578|458.24736923578|458.24736923578|458.24736923578|458.24736923578|458.24736923578||458.24736923578|458.24736923578|458.24736923578|458.24736923578|457.81778057158|457.81778057158|457.81778057158|457.81422369282|438.90967583436|423.84575255467|420.74694043346|-474.5573012153|-474.5573012153|-474.5573012153||-474.5573012153|-474.5573012153|-474.5573012153|-477.00244292558|-477.00244292558|-477.00244292558|-477.00244292558|-477.00244292558|-477.32216219705|-479.06530727331|-479.06530727331|-484.79868024129|-494.80853794171|-500.85310435906|-501.6048251168|-501.6048251168|-501.6048251168|-501.6048251168|-501.6048251168|454.64996814551|444.46596530017|444.46596530017|444.46596530017|444.46596530017|444.46596530017|444.08744645711|443.36782020628|443.36782020628|443.36782020628|440.76646872692|436.55718476168|432.21464641218|419.36878403165|-457.33807433166|-457.33807433166||-457.33807433166|-457.33807433166|-457.33807433166|-457.33807433166|-457.33807433166|-457.33807433166|-457.33807433166|-457.33807433166|-457.33807433166|-457.33807433166|-457.33807433166|-457.33807433166|-457.33807433166|-457.33807433166|-457.33807433166|-457.33807433166|-457.33807433166|-468.87615325173|-468.87615325173|-472.20040011097|-491.05933671185|-495.07477638664|-496.19594565964|-498.47502646427|-498.47502646427|-498.47502646427|-501.38558000967|-505.32784646799|-508.11150523082|-508.99332863374|-515.98758587885
00776|20949|/equities/sterling-bancorp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00777|1163737|/equities/gores-holdings-iv|R1000GROWTH/R1000VALUE|6.3019287944203|6.2484214091649|6.2484214091649|6.2484214091649|6.2484214091649|6.2484214091649|6.1960236788183|6.1503042910264|6.0983936757695|-6.8158581378219|-6.8158581378219|-6.8158581378219|-6.8158581378219|-6.8158581378219|-6.8158581378219|-6.8158581378219|-6.8158581378219|-6.8158581378219|-7.0915087993672||6.5305776787619|6.5305776787619|6.5305776787619|6.5305776787619|6.5305776787619|6.5305776787619|6.5305776787619|6.5305776787619|6.5305776787619||6.5305776787619|6.5305776787619|6.5305776787619|6.461127510647||6.461127510647|6.461127510647|6.461127510647|6.4156969553674|6.3679968788056|6.3072189703946|6.0313543892971|5.5706716485677|5.4407459042533|5.3736067107501|5.2698406964741|5.163727014856|5.163727014856|5.163727014856|5.163727014856|5.0598577221132|5.0598577221132|5.0598577221132|5.0482618997627|5.0482618997627|5.0482618997627||5.0482618997627|5.0482618997627|5.012154252212|5.012154252212|4.9782907164155|4.9782907164155|4.8925451609888|4.8215935481615|4.8215935481615|4.8215935481615|4.8215935481615|4.8215935481615|4.8215935481615|4.8215935481615|4.6955387239378|4.6955387239378|4.6955387239378|4.6955387239378|4.6955387239378|4.6955387239378|4.6955387239378|4.6955387239378|4.6955387239378|4.6955387239378|4.6955387239378|4.6955387239378|4.6955387239378|4.6430763276331|4.6260846561519|4.6260846561519|4.6260846561519|4.5517942846183|-5.1308494684186|-5.1308494684186|-5.1308494684186|-5.1308494684186|-5.220388690309|-5.2543397503519|-5.2543397503519|-5.2543397503519|-5.2992661879487|-5.346962284824|-5.4405137430526|-5.5539040709974|-5.6332267815804|-5.7402521829843|-5.8077801312605|-5.8122036920985|-5.8122036920985|-5.8122036920985|-5.8122036920985|-5.9349570518278|-5.9349570518278|-5.9349570518278|-5.9957856873167|-6.150595291841|-6.205151988859||-6.205151988859|-6.205151988859|-6.205151988859|-6.205151988859|-6.205151988859|-6.205151988859|-6.2815580652765|-6.283281402653|-6.283281402653|-6.4255905734892|-6.4689893046347|-6.5283214029701|-6.7050796015429|-6.7561995964765|-6.9502217749225|-7.0858019170349|6.1770568858677|6.1770568858677|6.1770568858677|6.1770568858677|6.0261741226574|5.9651582625372|5.9651582625372|5.9651582625372|5.9651582625372|5.8623249239959|5.8623249239959|5.8303613074662|5.7815126984254|5.6661705667756|5.6661705667756|5.6182116330754|5.4802354244271|5.4077607599685|5.4077607599685|5.4077607599685|5.3745119801042|5.1866799185538|5.1210870124064|5.1210870124064|5.1210870124064|5.1210870124064|5.1210870124064||5.1210870124064|5.1210870124064|5.1210870124064|5.1210870124064|5.1210870124064|5.1210870124064|5.1210870124064|5.1167633110906|5.063006141577|5.063006141577||5.063006141577|5.063006141577|5.063006141577|5.063006141577|4.9236900837265|-5.4831847678699|-5.4831847678699|-5.4831847678699|-5.4831847678699|-5.4831847678699|-5.4831847678699|-5.4831847678699|-5.4831847678699|-5.4831847678699||-5.4831847678699|-5.4831847678699|-5.4831847678699|-5.6045996095381|-5.6165273350302|-5.6977293014884|-5.6977293014884|-5.6977293014884|-5.6977293014884|-5.6977293014884|-5.6977293014884|-5.7646991677152|-6.0357768477187|5.3781419682056|5.3781419682056|5.3781419682056|5.3781419682056|5.3781419682056|5.3781419682056|5.3781419682056|5.3781419682056|5.1785298638377|5.0527219830656|4.9229910173575|4.7888011974935|4.7500325538058|4.7500325538058|4.7388365859037|4.7388365859037|4.6230156492571|4.6230156492571|4.6230156492571|4.6230156492571|4.6230156492571|4.6222415999842||4.6222415999842|4.4144351831489|4.3377055714984|4.3171729589457|4.2932478879287|4.2166640465341|4.1979943378189|4.1979943378189|4.1979943378189|4.1979943378189|4.1979943378189|4.1979943378189|4.1979943378189|4.1979943378189|4.1979943378189|4.1979943378189|4.1979943378189|4.1979943378189|4.1979943378189|4.1979943378189|4.1979943378189|4.1979943378189|4.1979943378189|4.1979943378189|4.1979943378189|4.1763828709632|-4.6567415289855|-4.6567415289855|-4.6567415289855|-4.6567415289855|-4.6863192962926
00778|1171775|/equities/diversey-holdings|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3226467983341||8.3179406475597|8.3127115911436|8.3019014140182|8.2987791984405|8.2953100700208|8.2664558643576|8.2605062849518|8.2561179142524|8.2538571378878|8.2538571378878||8.2538571378878|8.2538571378878|8.2397637089097|8.2397637089097|8.2397637089097|8.2397637089097|8.2397637089097|8.2397637089097|8.2273256755791|8.2273256755791|8.2273256755791|8.2273256755791|8.2273256755791|8.2273256755791||8.2269455151452|8.2269455151452|8.2093835094123|8.2082037637133|8.1885594471183|8.1836770490239|8.1715853429978|8.1655121089291|8.1483464507341|8.1392736201021|8.1343861296666|8.1343861296666|8.1343861296666|8.1343861296666|8.1343861296666|8.051540873105|8.0277043066577|8.0277043066577|8.0057820437303|8.0004865524161|8.0004865524161|8.0004865524161|8.0004865524161|8.0004865524161|7.9972072571502|7.9893968337097|7.9737739820522|7.9608598041581|7.9431773079818|7.9204744645165|7.9199072721326|7.9199072721326|7.9073969393664|7.904885719186|7.8773726864721||7.8598585044969|7.8309541185287|7.8105046969417|7.7761164486147|7.7590181893483|7.7230764568266|7.7111958596901|7.690773020607|7.6336371748776|7.595707770755|7.5680087634481|7.5323016252258|7.5323016252258|7.5323016252258|7.5323016252258|7.5323016252258|7.4875571028103|7.4578409477196|7.4001010572603|7.3562232295331|7.3061399214131|7.3061399214131|5.4683126395893|5.4683126395893|5.4683126395893|5.4683126395893|5.4683126395893|5.4683126395893|5.4683126395893|5.4683126395893|5.4683126395893
00779|20436|/equities/continental-resources-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00780|41261|/equities/globus-medical|R1000GROWTH/R1000VALUE|-55.571241268433|-55.571241268433|-55.571241268433|-55.571241268433|-55.571241268433|-55.836934284939|52.301366178887|52.301366178887|52.301366178887|52.301366178887|52.301366178887|52.301366178887|52.301366178887|52.301366178887|52.301366178887|52.256513267745|52.256513267745|52.256513267745|52.256513267745||52.256513267745|51.253258234913|49.994708916274|49.910510271487|49.513248294442|49.513248294442|49.513248294442|49.513248294442|49.513248294442||49.513248294442|49.387527211497|49.387527211497|49.387527211497||49.272253601628|48.356949268533|48.110499314415|47.000552420205|46.883426980971|46.883426980971|46.883426980971|44.268805111778|-48.076827669185|-48.076827669185|-48.076827669185|-48.076827669185|-48.076827669185|-48.076827669185|-48.076827669185|-48.076827669185|-48.076827669185|-48.330024503873|-48.330024503873|-48.330024503873|-48.330024503873||-48.330024503873|-48.330024503873|-48.330024503873|-48.330024503873|-48.330024503873|-48.330024503873|-48.330024503873|-48.330024503873|-48.330024503873|-49.345858440582|-49.918367054591|-49.918367054591|-49.918367054591|-49.918367054591|-49.918367054591|-49.918367054591|-50.086039404969|-50.086039404969|-50.451712348837|-51.175233340681|-52.493315670689|-54.387573425196|-55.260804485637|50.587138674486|50.587138674486|50.587138674486|50.587138674486|50.030430605928|49.844602635515|49.844602635515|49.329385113585|49.329385113585|49.146037269433|-52.84038420728|-52.84038420728|-52.84038420728|-52.84038420728|-52.84038420728|-53.194744495413|-53.194744495413|-53.194744495413|-53.522205682982|-53.522205682982|-53.522205682982|-53.522205682982|-53.522205682982|-53.522205682982|-53.522205682982|-53.522205682982|-53.522205682982|-54.036984704588|-54.999981640284|-55.819980566706|-56.179424649042|-57.678804589159|-57.746149375624|-57.746149375624||-57.746149375624|-57.746149375624|-57.746149375624|-57.746149375624|-57.746149375624|-57.746149375624|-57.746149375624|-58.517160118591|-58.517160118591|-58.844394623217|-58.844394623217|-59.5609952465|-60.609160901805|-60.767716945144|-60.767716945144|-60.767716945144|-60.89440829327|-60.981287077293|-61.206985980521|-62.075539834246|-62.210044285705|-62.366161131252|58.740448983295|58.740448983295|58.740448983295|58.740448983295|58.740448983295|58.740448983295|58.740448983295|58.740448983295|58.740448983295|58.740448983295|58.740448983295|58.740448983295|58.358831016866|58.317035666934|57.815038672013|57.349916236183|56.162416211523|56.103496258739|56.103496258739|56.103496258739|56.103496258739||56.103496258739|56.103496258739|55.295550338961|55.066746598823|55.066746598823|55.066746598823|55.066746598823|55.066746598823|55.066746598823|55.066746598823||55.066746598823|53.703020709953|53.703020709953|53.607801060104|53.133112382252|-56.517078631973|-56.517078631973|-56.517078631973|-56.517078631973|-56.517078631973|-56.517078631973|-56.517078631973|-56.517078631973|-56.517078631973||-56.768557258418|-56.768557258418|-57.858730205751|-59.658589982165|55.222759311071|55.222759311071|55.222759311071|55.222759311071|55.222759311071|55.222759311071|55.222759311071|55.222759311071|55.222759311071|55.222759311071|55.222759311071|55.222759311071|55.222759311071|55.222759311071|55.222759311071|55.222759311071|55.09614615179|55.09614615179|55.09614615179|55.09614615179|55.09614615179|55.09614615179|55.09614615179|55.09614615179|55.09614615179|55.09614615179|55.09614615179|55.09614615179|55.09614615179|55.09614615179|54.165127181561||54.165127181561|54.165127181561|53.814585579271|53.193983807426|-56.663802874662|-56.663802874662|-56.663802874662|-56.663802874662|-56.663802874662|-56.663802874662|-56.663802874662|-56.663802874662|-56.663802874662|-56.663802874662|-56.663802874662|-56.663802874662|-57.318115195277|-58.47124201351|-59.136378039845|-59.21542140061|-60.931023185058|-61.811136634927|-63.066199089882|-63.066199089882|-63.066199089882|-63.066199089882|-63.446531695124|-64.489482687575|-65.026922012549|-65.065470352417|-66.16107902554
00781|1163042|/equities/lemonade-inc|R1000GROWTH/R1000VALUE|-18.350869032524|-18.350869032524|-18.350869032524|-18.350869032524|-18.350869032524|-18.862632535985|-19.020146766295|-19.300463458204|-19.300463458204|-19.300463458204|-19.300463458204|-19.300463458204|-19.300463458204|-19.300463458204|-19.300463458204|-19.300463458204|-19.300463458204|-19.300463458204|-19.312737487315||15.976225181795|15.976225181795|15.976225181795|15.976225181795|15.976225181795|15.976225181795|15.976225181795|15.976225181795|15.976225181795||15.976225181795|15.976225181795|15.976225181795|15.976225181795||15.976225181795|15.976225181795|15.976225181795|15.976225181795|15.976225181795|15.976225181795|15.976225181795|15.133809619005|15.133809619005|15.133809619005|15.133809619005|15.133809619005|15.133809619005|15.133809619005|15.133809619005|14.968237914905|14.968237914905|14.968237914905|14.034084496509|-17.318496412078|-17.318496412078||-17.318496412078|-17.318496412078|-17.318496412078|-17.318496412078|-17.318496412078|-17.318496412078|-17.318496412078|-17.318496412078|-17.84444055959|14.393251298322|14.393251298322|14.393251298322|14.393251298322|14.393251298322|12.179445874308|-12.393783875979|-12.393783875979|-12.393783875979|-12.599482506157|-13.014424820344|-13.174360932687|11.226510178684|11.226510178684|11.226510178684|11.226510178684|11.226510178684|11.226510178684|-12.739163951284|-12.739163951284|-12.739163951284|-12.739163951284|-12.739163951284|-12.739163951284|-12.739163951284|-12.739163951284|-12.739163951284|-12.739163951284|-12.978643073931|-12.978643073931|-12.978643073931|-12.978643073931|-13.184325790288|-13.402028560509|-13.842254055727|-13.946948781265|-14.242436468176|-14.242436468176|-14.397151800849|-14.631001839879|-14.77370676612|-14.77370676612|-14.963563014127|-15.222847515849|-15.314830257393|-15.354255678364|-15.738763966976|-15.738763966976||-15.738763966976|-15.738763966976|-15.738763966976|-15.738763966976|-16.043193356658|-16.232003865932|-16.445559751429|-16.511455283604|-16.53995056731|-16.631055997284|-17.262562193773|-17.417012919212|-17.832514486075|-18.074738777744|-18.513042490866|-18.996714001658|-19.932459970053|-20.087444724568|-20.564827537016|-21.634807903983|-22.52589759056|-24.372663701289|19.016777349401|19.016777349401|19.016777349401|19.016777349401|19.016777349401|19.016777349401|19.016777349401|19.016777349401|19.016777349401|19.016777349401|18.458085087591|17.045651148484|16.515844385219|16.515844385219|16.515844385219|-19.585308395495|-19.585308395495|-19.585308395495|-19.585308395495|-19.628230451069|-20.165255942303||-20.243933468298|-20.243933468298|-20.243933468298|-20.243933468298|-20.697703764655|-20.752597741406|-20.752597741406|17.19931006313|17.19931006313|17.19931006313||17.19931006313|17.19931006313|17.19931006313|17.19931006313|16.285853172534|16.285853172534|15.984661945582|15.984661945582|15.344423913162|14.997782229495|14.678957514312|14.605887894698|14.605887894698|14.605887894698||14.605887894698|14.605887894698|14.605887894698|14.605887894698|13.739270003712|13.475191401568|13.475191401568|13.475191401568|13.475191401568|13.475191401568|13.475191401568|13.475191401568|13.475191401568|13.475191401568|12.597713310549|12.114125974785|11.188034066238|-12.712783312736|-12.712783312736|-12.712783312736|-12.712783312736|-12.712783312736|-12.922537300254|-13.395596739611|-14.224551992241|-14.447279802763|-15.019200077547|-15.117444346231|-15.155299597786|-15.155299597786|-15.155299597786|-15.155299597786|-15.155299597786|-15.155299597786|-15.155299597786||-15.155299597786|-15.155299597786|-15.155299597786|-15.155299597786|-15.155299597786|-15.155299597786|-15.155299597786|-15.155299597786|-15.47491039811|-15.505733697265|-15.961092755364|-16.011081302507|-16.011081302507|-16.011081302507|-16.366830100837|-16.366830100837|-16.366830100837|-16.366830100837|-16.366830100837|-16.366830100837|-17.373833486573|-17.862593038365|-18.316214675688|-18.545509938545|-18.545509938545|-18.545509938545|15.056428106112|15.056428106112|15.056428106112|15.056428106112|15.056428106112
00782|1173436|/equities/figs|R1000GROWTH/R1000VALUE|-6.6373908414042|-6.6373908414042|-6.6373908414042|-6.6373908414042|-6.6373908414042|-6.6469024039095|-6.6469024039095|-6.7036588827709|-6.7036588827709|-6.7036588827709|-6.7036588827709|-6.7036588827709|-6.7036588827709|-6.7036588827709|-6.7036588827709|-6.7036588827709|-6.7036588827709|-6.7036588827709|-6.8793431829456||-7.0772447231674|-7.0772447231674|-7.1525245599865|-7.1525245599865|-7.1693511191855|-7.1693511191855|-7.33622311926|-7.5341372421065|-7.8262635790286||6.7353262869676|6.7353262869676|6.7353262869676|6.7353262869676||6.7353262869676|6.5284182195487|6.4891697638093|6.4891697638093|6.4891697638093|6.4891697638093|6.4891697638093|6.3882119345732|6.3882119345732|6.3882119345732|6.3882119345732|6.3882119345732|6.3882119345732|6.3882119345732|6.3882119345732|6.3882119345732|6.3882119345732|6.3882119345732|6.3141241524029|6.0729159219848|5.8918507213711||-7.1332992950622|-7.1332992950622|-7.1332992950622|-7.1332992950622|-7.1332992950622|-7.1332992950622|-7.1332992950622|-7.1332992950622|-7.252530302965|-7.252530302965|6.0147499613901|6.0147499613901|6.0147499613901|6.0147499613901|-6.1320147390547|-6.1320147390547|-6.2599940957165|-6.3424935541259|-6.3946834122824|-6.3946834122824|-6.5274260083489|5.8554610533053|5.8554610533053|5.8554610533053|5.8554610533053|5.8554610533053|5.8546790063971|5.7126986914867|5.620245620219|5.620245620219|5.620245620219|5.620245620219|5.5538840521354|5.4434823712793|-6.0988699069881|-6.0988699069881|-6.0988699069881|-6.0988699069881|-6.0988699069881|-6.0988699069881|-6.0988699069881|-6.0988699069881|-6.0988699069881|-6.0988699069881|-6.0988699069881|-6.1773941360371|-6.1773941360371|-6.1773941360371|-6.1773941360371|-6.1773941360371|-6.1773941360371|-6.2540488863937|-6.3072766622959|-6.3922519773309|-6.5847244097198|-6.78463817453|-6.9327092790561||-6.9802195611885|-6.9802195611885|-6.9802195611885|-6.9802195611885|-7.1096228482903|-7.1096228482903|-7.1234695516892|-7.2282997063871|-7.293666355265|-7.4329625682178|-7.4910695636871|-7.7350773639814|-7.7512302076563|-7.7512302076563|-7.7512302076563|-7.7512302076563|-7.9150443513907|-7.9370383377116|-7.9569697110857|-7.9569697110857|-7.9569697110857|-7.9569697110857|-7.9591329593356|-8.1562589560279|-8.3083432685808|-8.3163417254886|-8.3163417254886|-8.3163417254886|-8.385935297167|-8.5343727696336|-8.6420599126591|-8.6420599126591|7.4495179147136|7.4495179147136|7.4495179147136|7.4495179147136|7.4495179147136|7.4495179147136|7.4495179147136|7.4495179147136|7.4495179147136|7.4495179147136|7.4495179147136||7.4495179147136|7.4495179147136|7.4495179147136|7.4495179147136|7.4495179147136|7.4495179147136|7.4495179147136|7.4495179147136|7.4495179147136|7.4495179147136||7.4495179147136|7.4495179147136|7.4495179147136|7.4495179147136|7.4495179147136|7.4495179147136|7.4495179147136|7.4495179147136|7.4495179147136|7.3640578417198|7.3640578417198|7.3640578417198|7.3640578417198|7.3640578417198||7.1977917516912|7.01020861826|7.01020861826|7.01020861826|7.0040796088919|7.0040796088919|7.0040796088919|6.989577272175|6.878141061728|6.8566820009156|6.8566820009156|6.8566820009156|6.7654796555753|6.4675496634638|6.3588775326583|6.1744353419082|6.1744353419082|6.1744353419082|6.1744353419082|6.1744353419082|6.0543725894045|-7.0276063997905|-7.0276063997905|-7.0276063997905|-7.0276063997905|-7.0276063997905|-7.0276063997905|-7.0276063997905|-7.0276063997905|-7.0276063997905|-7.0276063997905|-7.0276063997905|-7.0276063997905|-7.0276063997905|-7.0276063997905||-7.0276063997905|-7.0276063997905|-7.0276063997905|-7.0276063997905|-7.0276063997905|-7.0276063997905|-7.0276063997905|-7.0765979128983|-7.0765979128983|-7.0765979128983|-7.0765979128983|-7.0765979128983|-7.0765979128983|-7.0765979128983|-7.1539975358277|-7.3172195171018|-7.4394104717727|-7.5310313434948|-7.5310313434948|-7.7539238633436|-7.8889182984733|-7.8889182984733|-8.1540316674338|-8.4709240168583|-8.8204711510353|-8.8669122936122|-9.4243470299897|8.1262390454594|8.1262390454594|8.1262390454594|8.1262390454594
00783|39168|/equities/louisiana-pacific|R1000GROWTH/R1000VALUE|-70.711007366297|-70.711007366297|-70.711007366297|-70.711007366297|-71.014449077312|-71.048475278387|-71.048475278387|-71.048475278387|-71.048475278387|-71.048475278387|-71.048475278387|-71.048475278387|-71.065528036234|-72.4193394196|66.449814083194|66.449814083194|66.449814083194|66.449814083194|66.449814083194||66.449814083194|66.449814083194|66.449814083194|66.449814083194|66.449814083194|66.449814083194|66.449814083194|66.449814083194|66.449814083194||66.449814083194|66.449814083194|66.095345658302|65.362608135011||64.86983848972|64.500667435678|64.500667435678|63.324355503753|62.375524822679|62.375524822679|62.375524822679|59.678148755526|59.678148755526|59.678148755526|59.678148755526|59.110711968356|59.110711968356|58.943013416853|58.578347138924|57.406109849834|57.406109849834|57.406109849834|56.622321729175|56.622321729175|56.622321729175||56.602577876506|56.359761398267|56.359761398267|56.359761398267|56.157257469971|56.054452905477|55.921615187129|54.344506467752|54.344506467752|54.344506467752|54.344506467752|54.000842003218|53.525379503426|53.375420610836|50.70102441833|-55.102542654113|-55.102542654113|-55.102542654113|-55.102542654113|-55.937864691501|-56.047778837294|-56.047778837294|-56.047778837294|-56.047778837294|-56.047778837294|-56.047778837294|-56.047778837294|-56.047778837294|-56.047778837294|-56.047778837294|-56.047778837294|-56.047778837294|-56.047778837294|-57.16975227154|-57.975003091899|-58.145772130851|-58.855145091883|-59.43405089894|-59.570356465049|-59.570356465049|-59.570356465049|-59.619563527314|-60.282847770285|-61.171497539493|-61.631385595503|-62.575477743962|-62.575477743962|-63.200126660726|-63.200126660726|-63.412069454191|-63.412069454191|-64.450632455611|-64.579069352283|-64.579069352283|-64.579069352283|-64.579069352283|-64.579069352283||-64.579069352283|-64.579069352283|-64.579069352283|-64.579069352283|-64.579069352283|-64.579069352283|-64.579069352283|-64.579069352283|-64.579069352283|-64.579069352283|-65.549520519193|-66.712243639557|-68.128883559537|-69.134869053443|-69.407077845026|-69.560085570468|-70.438430030759|-70.539923358422|-71.282139328301|-72.607375810742|-73.467641298638|-74.911265736008|-76.285854530759|72.144303405603|72.144303405603|72.144303405603|72.144303405603|72.144303405603|72.144303405603|72.144303405603|72.144303405603|72.144303405603|72.144303405603|72.144303405603|72.144303405603|72.144303405603|72.144303405603|70.98922420908|69.330929338258|69.330929338258|69.330929338258|69.330929338258|69.330929338258||69.330929338258|68.744369254423|68.175967041997|67.279407519265|64.108782894263|63.178652373562|62.684694633084|62.684694633084|61.363269339223|60.165732638479||60.165732638479|60.165732638479|60.165732638479|60.165732638479|59.419486613759|59.419486613759|59.419486613759|58.839987008316|57.867695275092|57.867695275092|57.867695275092|57.867695275092|57.867695275092|57.867695275092||57.867695275092|57.867695275092|57.867695275092|57.867695275092|57.867695275092|57.867695275092|57.867695275092|57.867695275092|57.867695275092|57.867695275092|57.867695275092|57.867695275092|57.867695275092|57.325994322856|57.076441361173|57.076441361173|57.076441361173|57.076441361173|57.076441361173|57.076441361173|57.076441361173|57.076441361173|57.076441361173|57.076441361173|57.076441361173|57.076441361173|56.032156601729|55.347394986486|55.064328771538|54.601186122835|53.623252593081|52.29994242991|-57.210280664212|-57.210280664212|-57.210280664212||-57.210280664212|-57.210280664212|-58.297536487322|-58.757263416428|-58.942790608029|-59.640879741886|-59.64264289175|-59.64264289175|-59.64264289175|-59.64264289175|-60.264720792647|-60.264720792647|-60.264720792647|-60.264720792647|-60.264720792647|-60.440705487605|-60.440705487605|-61.172259457166|-61.172259457166|-62.330289345378|-63.502543428865|-63.586157458057|-64.065454104465|-64.513417084001|-64.513417084001|-64.513417084001|-64.513417084001|-64.513417084001|-64.513417084001|-64.513417084001|-64.74014592144
00784|1174607|/equities/legalzoom-com|R1000GROWTH/R1000VALUE|-11.213027868524|-11.213027868524|-11.213027868524|-11.213027868524|-11.213027868524|-11.376142194817|-11.427330205782|-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093||-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093|-11.450035252093|-11.681843286415|-11.681843286415|-11.681843286415||-11.681843286415|-11.681843286415|-11.681843286415|-11.681843286415||-11.681843286415|-11.681843286415|-11.681843286415|-11.681843286415|-11.681843286415|-11.681843286415|-11.681843286415|-11.681843286415|-11.681843286415|-11.681843286415|-11.874826066648|10.896700926507|10.896700926507|10.896700926507|10.896700926507|10.896700926507|10.896700926507|10.896700926507|10.787253898706|10.787253898706|10.576115390025||10.381239224763|10.176468338608|10.176468338608|10.135242742564|10.117224683001|10.117224683001|10.117224683001|10.117224683001|10.117224683001|10.117224683001|10.117224683001|-10.830645468768|-10.830645468768|-10.830645468768|-10.830645468768|-10.830645468768|-11.068027611869|-11.068027611869|-11.068027611869|-11.068027611869|-11.068027611869|-11.068027611869|-11.068027611869|-11.068027611869|-11.068027611869|-11.068027611869|-11.068027611869|-11.068027611869|-11.068027611869|-11.328198827083|-11.328198827083|-11.328198827083|-11.328198827083|-11.328198827083|-11.328198827083|-11.328198827083|-11.328198827083|-11.328198827083|-11.328198827083|-11.328198827083|-11.328198827083|-11.328198827083|-11.328198827083|-11.328198827083|-11.328198827083|-11.332189870716|-11.332189870716|-11.332189870716|-11.332189870716|-11.343815876477|-11.343815876477|-11.343815876477|-11.343815876477|-11.343815876477|-11.343815876477|-12.460906374711|-12.501562820826||-12.699665783869|-12.699665783869|-12.699665783869|-12.699665783869|-12.899773119806|-13.100637222792|-13.396818771921|-13.537298404466|-13.566443296816|-13.769381042482|-14.028479095037|-14.249143595757|-14.462937296829|-14.523263707648|-14.558348566173|-14.810942603348|-15.036602710351|-15.331780458672|13.960764995348|13.960764995348|13.956424918031|13.956424918031|13.956424918031|13.956424918031|13.857972107833|13.568357903103|13.295064350344|13.015626850368|12.776176399714|12.776176399714|12.776176399714|12.776176399714|12.776176399714|12.091306839526|11.713952234652|11.67939109633|11.588212223292|11.348569414616|11.216271451361|11.216271451361|11.216271451361|11.216271451361|11.216271451361||11.216271451361|11.216271451361|11.216271451361|11.216271451361|11.216271451361|11.216271451361|11.216271451361|11.216271451361|11.216271451361|11.216271451361||11.216271451361|11.216271451361|11.216271451361|11.216271451361|11.186412602935|10.974112836468|10.974112836468|10.974112836468|10.662347572764|10.283997290355|10.098274488164|9.8255274239662|9.5378085179994|9.4988898201422||9.4988898201422|9.4988898201422|9.4988898201422|9.4988898201422|9.4988898201422|9.4988898201422|9.4979332733636|9.1399261475145|8.9949173398083|8.8874088864929|8.6598983452724|8.4721090711937|8.4492987965859|-9.134849501857|-9.134849501857|-9.134849501857|-9.134849501857|-9.4714993119337|-10.299999038389|9.1922561272452|9.1922561272452|9.1922561272452|9.1922561272452|9.1922561272452|9.1922561272452|9.1922561272452|9.1922561272452|9.1922561272452|9.1922561272452|8.2458402431089|8.2198116433137|8.2198116433137|8.2198116433137|8.2198116433137|8.2012902927109||8.2012902927109|8.2012902927109|8.2012902927109|8.2012902927109|8.2012902927109|7.9760670343713|7.9478532832159|7.9478532832159|7.9478532832159|7.9478532832159|7.9478532832159|7.9478532832159|7.9478532832159|7.9478532832159|7.9478532832159|7.9478532832159|7.9478532832159|7.9478532832159|7.9478532832159|7.9478532832159|7.9478532832159|7.9478532832159|7.9478532832159|7.9478532832159|7.9478532832159|7.9478532832159|7.9478532832159|7.9478532832159|7.9478532832159|7.9478532832159|7.9478532832159
00785|1163277|/equities/gohealth-llc|R1000GROWTH|-14.161292530393|-14.161292530393|-14.161292530393|-14.161292530393|-14.161292530393|-14.217234041004|-14.217234041004|-14.217234041004|-14.217234041004|-14.217234041004|-14.217234041004|-14.217234041004|-14.217234041004|-14.217234041004|-14.217234041004|-14.217234041004|-14.217234041004|-14.667748929956|-14.958015224051||-14.958015224051|-14.958015224051|-15.254817296743|-15.675281130875|-15.675281130875|-15.675281130875|-15.675281130875|-15.675281130875|13.086433638765||13.086433638765|13.086433638765|13.086433638765|13.086433638765||13.086433638765|12.793802024938|12.793802024938|12.422987529077|12.422987529077|12.422987529077|12.422987529077|12.422987529077|-14.878324771339|-14.878324771339|-14.878324771339|-14.878324771339|-14.878324771339|-14.878324771339|-14.878324771339|-14.878324771339|-14.878324771339|-15.095816060617|12.694181126312|12.694181126312|12.694181126312||12.694181126312|12.694181126312|12.694181126312|12.694181126312|12.694181126312|12.694181126312|12.694181126312|12.694181126312|12.694181126312|12.694181126312|12.694181126312|12.694181126312|12.694181126312|12.694181126312|12.575756781582|-14.041774818791|-14.041774818791|-14.041774818791|-14.041774818791|-14.041774818791|-14.041774818791|-14.041774818791|-14.041774818791|-14.043040543295|-14.043040543295|-14.204488892795|-14.540048570105|-14.540048570105|-15.16295933135|-15.560843938011|-15.665937893278|-15.925035811774|-15.925035811774|-15.925035811774|-15.925035811774|-15.984429661276|-15.984429661276|-16.206176987227|-16.442713303628|-16.566325871218|-16.632077724447|-16.632077724447|-16.632077724447|-16.632077724447|-17.004024380567|-17.018657965575|-17.018657965575|-17.194192986923|-17.493388964234|-17.493388964234|-17.493388964234|-17.493388964234|-17.493388964234|-17.620754693944|-17.800926584028|-17.800926584028|-18.046868370664||-18.384831691993|-18.923125086023|-18.923125086023|-19.966250006572|-20.20428781301|-20.20428781301|-20.20428781301|-20.20428781301|-20.20428781301|-20.20428781301|17.160732850815|17.160732850815|17.160732850815|17.160732850815|17.160732850815|17.160732850815|17.160732850815|17.160732850815|17.160732850815|17.160732850815|17.160732850815|17.160732850815|17.160732850815|17.160732850815|17.160732850815|17.160732850815|17.160732850815|17.160732850815|17.160732850815|17.160732850815|17.160732850815|17.160732850815|17.160732850815|17.160732850815|17.160732850815|17.160732850815|17.160732850815|17.160732850815|17.160732850815|17.160732850815|17.160732850815|17.160732850815|17.160732850815||17.160732850815|17.160732850815|16.256369177263|16.201105506068|16.167549141636|16.167549141636|16.167549141636|16.167549141636|16.167549141636|16.167549141636||16.167549141636|15.524105747254|15.524105747254|15.524105747254|15.524105747254|15.379161101482|15.223077476325|15.223077476325|15.223077476325|15.223077476325|15.223077476325|14.507653011549|14.161379959812|14.161379959812||14.161379959812|14.161379959812|14.161379959812|14.161379959812|14.105977856043|13.510530616313|11.987256528569|10.426408930572|10.426408930572|10.426408930572|10.426408930572|10.146566360032|9.2911842320096|9.06547191118|7.6682462954388|-11.405027277008|-11.405027277008|-11.405027277008|-11.405027277008|-11.405027277008|-11.405027277008|-11.405027277008|-12.357530786743|-14.095461635844|-14.749135261394|-15.283483670395|-16.120815513578|-16.489794993893|-16.656167828794|-16.656167828794|-16.656167828794|-16.656167828794|-17.082298265293|-17.708942451295|-17.854380014006||-18.165342081534|-18.165342081534|-18.165342081534|-18.165342081534|-18.165342081534|-18.165342081534|-18.165342081534|-18.165342081534|-18.165342081534|-18.165342081534|-18.165342081534|-18.165342081534|-18.165342081534|-18.165342081534|-19.688288408064|14.712622669337|14.712622669337|14.712622669337|14.712622669337|14.712622669337|14.712622669337|14.712622669337|14.682878456485|14.682878456485|14.682878456485|13.887919913808|13.551536136762|13.551536136762|13.551536136762|13.551536136762|13.551536136762
00786|1168863|/equities/pet-acquisition-llc|R1000GROWTH/R1000VALUE|-2.9012550304259|-2.9012550304259|-2.9012550304259|-2.9012550304259|-2.9012550304259|-2.9158388850782|-2.9803765744737|-2.9930573139777|-3.0347622454154|-3.0347622454154|-3.0570959853522|-3.0570959853522|-3.1388974293131|-3.1388974293131|-3.1388974293131|-3.1388974293131|-3.2237749347044|-3.2419720633111|-3.3777468318499||-3.4649601962288|-3.4649601962288|-3.5105112422528|-3.5177902500963|-3.5487788113187|-3.5487788113187|-3.5487788113187|-3.6913430328976|-3.8086245312093||-3.8086245312093|-3.8086245312093|-3.8086245312093|-3.8086245312093||-3.8086245312093|-3.8234717728693|-3.8577464688706|-3.8747183734496|-3.9009358288581|-3.9009358288581|-3.9009358288581|-3.9009358288581|-3.9009358288581|-3.9009358288581|-3.9009358288581|-3.9009358288581|-3.9009358288581|-3.9009358288581|-3.9009358288581|-3.9009358288581|-3.9009358288581|-3.9530399244952|3.2857328623828|3.2857328623828|3.2857328623828||3.2857328623828|3.281614567799|3.281614567799|3.2221051760915|3.2221051760915|3.2221051760915|3.1401168978218|3.1142272976898|3.1142272976898|3.1142272976898|3.1142272976898|3.1142272976898|3.1142272976898|3.1142272976898|-3.7872938540811|-3.7872938540811|-3.7872938540811|-3.7872938540811|-3.7872938540811|-3.7872938540811|-3.7872938540811|-3.898162380353|-3.898162380353|-3.898162380353|-3.898162380353|-3.898162380353|-3.898162380353|-3.898162380353|-3.898162380353|-3.9712026422724|-4.0963341597155|-4.0963341597155|-4.0963341597155|-4.0981491278096|-4.3126657351834|-4.368517436913|-4.407934196165|-4.407934196165|-4.407934196165|-4.407934196165|-4.407934196165|-4.407934196165|-4.5190545661101|-4.5190545661101|-4.5497661810064|-4.7684622849517|-4.803291595147|-4.9108798373252|-5.160699617919|-5.3625830412537|-5.4717586041192|-5.56473194236|-5.7155353611757|-5.7217059473251|-5.8341179534301|-5.9995753946685|-6.1211951775444||-6.1621545002653|-6.1621545002653|-6.3735046834629|-6.4217979164016|-6.4217979164016|-6.4217979164016|-6.4217979164016|-7.3670062247485|-7.3670062247485|-7.5291374690703|-7.5291374690703|-7.604930401662|-7.6849230934282|-7.7829700497676|-7.8799110814255|-8.0221788799676|-8.1610321375962|-8.1748238577808|-8.1748238577808|-8.422743163105|-8.5357795409167|-8.5357795409167|-8.7406885548658|-8.9587182168781|-8.9587182168781|-8.9587182168781|-8.9587182168781|-8.9944091245664|-9.1004545605991|-9.3516161085074|-9.4238492752379|-9.4238492752379|-9.4238492752379|-9.4238492752379|-9.5942775171405|8.5898561728663|8.5898561728663|8.5898561728663|8.419007117292|8.1266744476123|-9.2490537189895|-9.2490537189895|-9.2490537189895||-9.2490537189895|-9.2490537189895|-9.2490537189895|-9.2490537189895|-9.2490537189895|-9.2490537189895|-9.2490537189895|-9.2490537189895|-9.2490537189895|-9.2490537189895||-9.2490537189895|-9.2490537189895|-9.2490537189895|-9.2490537189895|-9.2490537189895|-9.2490537189895|-9.2490537189895|-9.2490537189895|-9.2490537189895|-9.2490537189895|-9.2490537189895|-9.2490537189895|-9.4728873596648|-9.7973525376298||-9.8712252081741|-10.147472851951|-10.559969629931|9.4664126663365|9.4664126663365|9.4664126663365|9.4664126663365|9.4664126663365|9.4664126663365|9.4664126663365|9.449903252937|9.1673924693549|9.0964296140589|9.0964296140589|9.0964296140589|9.0964296140589|8.9591417241878|8.9591417241878|8.7362784437773|8.7362784437773|8.7362784437773|8.648850763921|8.648850763921|8.648850763921|8.648850763921|8.648850763921|8.6015006580663|8.4849120828612|-9.6831959873972|-9.6831959873972|-9.6831959873972|-9.6831959873972|-9.6831959873972|-9.6831959873972|-9.6831959873972||-9.6831959873972|-9.6831959873972|-9.6831959873972|-9.6831959873972|-9.6831959873972|-9.6831959873972|-9.6831959873972|-9.6831959873972|-9.6831959873972|-9.6831959873972|-10.194939841886|-10.915488338095|-10.942177373776|-10.942177373776|-10.942177373776|-10.942177373776|-10.942177373776|-10.942177373776|-11.009919677188|-11.087688695512|-11.32423325211|-11.32423325211|-11.32423325211|-11.378667522771|-11.378667522771|-11.378667522771|-11.463796802476|-11.758663067238|-11.876440652437|-11.876440652437|-11.876440652437
00787|8107|/equities/synovus-finan|R1000GROWTH/R1000VALUE|-38.571502499862|-38.571502499862|-38.571502499862|-39.125835848168|-39.20787307986|-39.444303854399|-40.040060423141|36.832364543566|36.832364543566|36.25547755634|36.25547755634|35.84914359423|35.730993263947|35.409435476448|35.064927857878|-38.018115854064|-38.018115854064|-38.018115854064|-38.282406753742||-38.909127231079|-38.909127231079|-38.909127231079|-38.909127231079|-38.909127231079|-38.909127231079|-38.909127231079|-39.250696389363|36.769956722301||36.769956722301|36.769956722301|36.769956722301|36.769956722301||36.769956722301|36.769956722301|36.769956722301|36.769956722301|36.769956722301|36.769956722301|36.534951252453|33.339945310479|32.994471578104|32.994471578104|32.779690455841|32.088545586718|31.68616144089|30.495733705142|30.3919252455|29.076861600055|28.690958053948|28.396063838934|28.114215650074|28.114215650074|28.114215650074||28.114215650074|28.114215650074|28.114215650074|27.98246202415|27.569402270249|27.406836250017|26.732596002895|26.049100448686|26.049100448686|26.049100448686|26.049100448686|26.049100448686|26.049100448686|26.049100448686|-27.565336598086|-27.565336598086|-27.565336598086|-27.565336598086|-27.565336598086|-27.565336598086|-27.565336598086|-28.013707466841|-28.421897274388|-28.573913466647|-28.573913466647|-28.573913466647|-28.573913466647|-28.573913466647|-28.573913466647|-28.573913466647|-28.573913466647|-28.573913466647|-28.573913466647|-28.573913466647|-28.573913466647|-28.573913466647|-28.573913466647|-29.569428815701|-29.569428815701|-29.569428815701|-29.789421812537|-30.18301876877|-30.18301876877|-30.18301876877|-30.619465709773|-31.412739304533|-31.989382456662|-32.429957918461|-32.56606457425|-32.570416887646|-32.570416887646|-32.570416887646|-32.570416887646|-32.570416887646|-32.9339697378|-32.9339697378|-32.9339697378||-32.9339697378|-32.9339697378|-32.9339697378|-32.9339697378|-32.9339697378|-32.9339697378|-32.9339697378|-32.9339697378|-33.314966362617|-33.628297136781|-33.720329918859|-34.010921971|-34.359913525755|-34.954348548446|31.575087837768|31.575087837768|31.575087837768|31.575087837768|31.575087837768|31.575087837768|31.575087837768|31.575087837768|31.575087837768|31.575087837768|31.575087837768|31.575087837768|31.575087837768|31.575087837768|31.575087837768|31.575087837768|31.575087837768|31.575087837768|31.575087837768|30.54232099806|29.8080627887|29.8080627887|29.8080627887|29.740626490618|28.529584633537|27.87759445688|27.85522096724|27.85522096724|27.85522096724||27.85522096724|27.586882833959|27.586882833959|27.586882833959|27.586882833959|27.586882833959|27.586882833959|27.586882833959|27.586882833959|27.586882833959||27.586882833959|27.586882833959|27.586882833959|27.586882833959|27.586882833959|27.586882833959|27.586882833959|27.562645016248|25.934327931465|-29.862756097901|-29.862756097901|-29.862756097901|-29.862756097901|-29.862756097901||-29.862756097901|-29.862756097901|-29.862756097901|-29.862756097901|-29.862756097901|-29.862756097901|-29.862756097901|-29.862756097901|-29.862756097901|-29.862756097901|-29.862756097901|-30.328062309808|-31.113466800291|-31.113466800291|-31.113466800291|-31.113466800291|-31.113466800291|-32.862551964161|-32.862551964161|-33.200881195883|-33.200881195883|-33.200881195883|-33.200881195883|-33.200881195883|-33.200881195883|-33.200881195883|-33.200881195883|-33.200881195883|-33.200881195883|-33.200881195883|-33.200881195883|-33.200881195883|-33.200881195883|-33.200881195883|-33.200881195883||-33.200881195883|-33.200881195883|-34.332644675418|-35.22795144833|-35.22795144833|-35.22795144833|-35.22795144833|-35.22795144833|-35.22795144833|-35.22795144833|-35.388795422498|-35.388795422498|-35.388795422498|-35.388795422498|-35.388795422498|-36.110328620212|-36.167364696151|-36.245821109384|-36.245821109384|-38.412576374047|-40.641752755899|-42.111392273129|-43.080713552039|-43.593364832716|-43.593364832716|-43.593364832716|40.684689715678|40.684689715678|40.684689715678|40.684689715678|40.684689715678
00788|15777|/equities/columbia-sportswear|R1000GROWTH/R1000VALUE|76.450907599596|76.450907599596|76.450907599596|76.450907599596|76.450907599596|76.450907599596|76.450907599596|76.450907599596|76.450907599596|75.414339793687|74.924578929496|-80.168708229196|-80.168708229196|-80.168708229196|-80.168708229196|-80.168708229196|-80.168708229196|-80.168708229196|-80.168708229196||-80.168708229196|-80.168708229196|-80.168708229196|-80.168708229196|-80.168708229196|-80.168708229196|-80.876344257077|-82.185384067651|77.860358510285||77.860358510285|77.860358510285|77.860358510285|77.860358510285||77.860358510285|77.860358510285|77.860358510285|77.860358510285|77.678128630086|77.678128630086|77.678128630086|76.088064953029|76.088064953029|76.088064953029|75.571434440363|75.571434440363|75.525375564714|75.525375564714|75.525375564714|73.828201090649|73.287443147053|73.183634625726|73.183634625726|73.183634625726|73.183634625726||73.183634625726|73.183634625726|73.183634625726|73.183634625726|73.183634625726|73.183634625726|72.606818370083|72.196818998471|72.196818998471|72.196818998471|72.196818998471|71.634519024045|71.377526410587|70.961141727773|69.446822429595|-75.077145547301|-75.077145547301|-75.077145547301|-75.077145547301|-75.077145547301|-75.299050828517|-76.298957873642|70.511124715148|70.511124715148|70.511124715148|70.511124715148|70.472359031371|70.19907813139|70.19907813139|70.19907813139|70.19907813139|70.19907813139|70.19907813139|70.19907813139|70.19907813139|70.19907813139|70.19907813139|70.19907813139|70.19907813139|-73.667718087731|-73.667718087731|-73.667718087731|-73.667718087731|-74.139421210353|-74.687139442303|-74.89665218383|-74.89665218383|-75.223506037724|-75.475837140656|-75.475837140656|-75.475837140656|-75.475837140656|-75.475837140656|-76.150927867466|-76.25503537632|-76.25503537632|-76.275369653081||-76.275369653081|-76.275369653081|-76.275369653081|-76.275369653081|-76.275369653081|-76.275369653081|-78.183743804666|-78.593886209829|-78.605430207102|74.129414805791|74.129414805791|74.129414805791|74.129414805791|74.129414805791|74.129414805791|74.129414805791|74.129414805791|74.129414805791|74.129414805791|74.129414805791|74.129414805791|74.129414805791|74.129414805791|74.129414805791|74.129414805791|73.951194902591|73.951194902591|73.951194902591|73.951194902591|73.951194902591|73.925000728616|73.925000728616|73.925000728616|73.925000728616|73.925000728616|73.925000728616|73.925000728616|73.506799135023|73.506799135023|73.506799135023|73.506799135023|73.506799135023|73.506799135023||73.506799135023|73.506799135023|73.506799135023|73.506799135023|73.506799135023|73.506799135023|73.506799135023|73.506799135023|73.506799135023|73.506799135023||73.506799135023|73.506799135023|73.506799135023|73.506799135023|73.506799135023|73.506799135023|73.506799135023|73.506799135023|-78.853533505695|-78.853533505695|-78.853533505695|-78.853533505695|-79.253368323927|-80.175043157448||-80.175043157448|-80.444496211862|-80.928869946638|-81.424615351315|-81.424615351315|-81.424615351315|-82.265033706171|-82.265033706171|-82.687818297791|-84.545908778958|-85.443230569421|-85.931782762274|-86.686986119731|-87.319421511208|-88.404790599725|-88.404790599725|-88.404790599725|-88.404790599725|-88.404790599725|-90.852578042934|-90.852578042934|85.467665389023|85.467665389023|85.467665389023|85.467665389023|85.467665389023|85.467665389023|85.467665389023|85.467665389023|85.467665389023|85.467665389023|85.467665389023|85.467665389023|85.467665389023|85.467665389023||85.467665389023|85.467665389023|85.467665389023|85.467665389023|-90.598270373418|-90.598270373418|-90.598270373418|-90.598270373418|-90.598270373418|-90.598270373418|-90.598270373418|-90.598270373418|-90.598270373418|-90.598270373418|-90.598270373418|-90.598270373418|-90.598270373418|-91.631013652515|-91.631013652515|-92.202240172174|-93.97637747741|-93.996253108716|-94.029259358295|-94.029259358295|-94.029259358295|-94.029259358295|-94.029259358295|-94.039178065071|-94.385375621889|-94.385375621889|-94.758754759999
00789|16781|/equities/nexstar-broadcast|R1000GROWTH/R1000VALUE|-175.44238980749|-175.44238980749|-181.06874952742|167.89751972684|167.89751972684|167.89751972684|167.89751972684|167.89751972684|167.34891938643|167.20435470427|165.77983839076|162.60177220425|162.60177220425|162.60177220425|162.29140715159|158.15381951919|158.15381951919|158.15381951919|158.15381951919||158.15381951919|155.76934439595|155.76934439595|155.57982558074|149.78147547843|145.84636310077|144.60773629657|144.60773629657|144.60773629657||144.60773629657|144.60773629657|143.77350541741|143.37841270278||143.37841270278|143.37841270278|143.37841270278|143.37841270278|141.82518588071|141.82518588071|141.82518588071|-155.03157759191|-155.03157759191|-155.03157759191|-155.03157759191|-155.03157759191|-155.03157759191|-155.03157759191|-155.03157759191|-155.03157759191|-155.03157759191|-155.23586695284|-155.23586695284|-158.255455527|-158.255455527||-158.255455527|-158.255455527|-158.255455527|-158.255455527|-158.255455527|-158.255455527|-158.255455527|-158.255455527|144.22612534676|144.22612534676|144.22612534676|144.22612534676|144.22612534676|144.22612534676|134.4279200359|-148.06491852614|-148.06491852614|-148.06491852614|-148.06491852614|-148.06491852614|-148.73382147353|-148.73382147353|-148.73382147353|-148.73382147353|-148.73382147353|-148.73382147353|-148.73382147353|-148.73382147353|-148.73382147353|-148.73382147353|-148.73382147353|-148.73382147353|-148.73382147353|-148.73382147353|-148.73382147353|-150.31202823366|-152.71085497236|-155.56508249748|-155.56508249748|-155.56508249748|-155.56508249748|-155.56508249748|-157.08815250914|138.52387083722|138.52387083722|138.52387083722|138.52387083722|138.52387083722|138.52387083722|138.52387083722|-150.37816094065|-150.37816094065|-150.37816094065|-150.37816094065|-154.49963133759|-157.79404007535|-159.85286984555||-169.64067379757|-170.51590802482|-170.51590802482|-170.51590802482|-170.51590802482|-170.51590802482|-170.51590802482|-170.51590802482|-171.17005640083|-171.17005640083|-171.17005640083|-171.17005640083|-174.45951107932|-175.53222347843|-176.72969729754|-179.82938456373|-182.01709911378|-186.76559948738|173.61525903794|173.61525903794|173.61525903794|173.61525903794|173.61525903794|173.61525903794|173.61525903794|172.06640313569|170.86296535351|170.86296535351|170.60352475815|170.60352475815|170.60352475815|170.60352475815|170.60352475815|167.17058136919|166.67471449762|166.67471449762|166.67471449762|165.46746299432|162.68439746086|159.97655270038|157.39116342794|156.89213527628|156.89213527628||156.89213527628|156.89213527628|156.89213527628|156.89213527628|156.89213527628|156.89213527628|156.89213527628|156.89213527628|156.89213527628|156.89213527628||156.89213527628|156.89213527628|156.89213527628|156.89213527628|154.29875046467|154.29875046467|153.77082927199|152.15063759985|-162.47574066117|-162.47574066117|-162.47574066117|-162.47574066117|-162.47574066117|-164.82081502229||-164.98813261754|-166.84070094169|-170.60550141931|-173.52888982164|-174.14189345803|-174.14189345803|-174.14189345803|-174.14189345803|-174.14189345803|-174.31968691405|-174.31968691405|-174.31968691405|-174.91283575783|-174.91283575783|-174.91283575783|-174.91283575783|-174.91283575783|-181.03986206479|165.56081903419|165.56081903419|165.56081903419|165.56081903419|165.56081903419|165.56081903419|165.56081903419|165.56081903419|165.56081903419|165.56081903419|165.56081903419|165.56081903419|165.29257348336|164.35062994733|163.53848324633|163.51220089436|-176.60093741677||-176.60093741677|-176.60093741677|-176.60093741677|-176.60093741677|-176.60093741677|-176.60093741677|-176.60093741677|-176.60093741677|-176.60093741677|-176.60093741677|-179.96937958688|-181.39201422182|-181.39201422182|-181.39201422182|-182.16588242019|-182.16588242019|-182.16588242019|-183.01183695411|-183.01183695411|-183.01183695411|-185.72232049942|-190.51840712229|-195.27489181801|-199.39071248686|-200.03746428661|-200.48690303358|-201.44266640911|-202.18408094257|-205.13703119324|-207.67336232979|-209.90619901765
00790|1172383|/equities/tusimple-holdings|R1000GROWTH/R1000VALUE||||-0.50892220924675|-0.51073755986319|-0.51073755986319|-0.51073755986319|-0.51073755986319|-0.5721472939609|-0.62573587295728|-0.66987875432126|-0.67805312718536|-0.67805312718536|-0.67805312718536|-0.67805312718536|-0.67805312718536|-0.67805312718536|-0.67805312718536|-0.94721459178556||-0.95261733562703|-0.95261733562703|-0.95261733562703|-0.95261733562703|-0.95261733562703|-0.95261733562703|-0.96801369754204|-1.0057263072743|-1.0729681547499||-1.1027328941086|-1.1027328941086|-1.1047198610018|-1.1311491990911||-1.1311491990911|-1.1772744675374|-1.1772744675374|-1.1772744675374|-1.1772744675374|-1.1772744675374|-1.1772744675374|-1.1772744675374|-1.1772744675374|-1.1772744675374|-1.1772744675374|-1.1772744675374|-1.1772744675374|-1.1772744675374|-1.1772744675374|-1.1772744675374|-1.1772744675374|-1.1873402205237|-1.1873402205237|-1.1873402205237|-1.2047669387667||-1.2253021572264|-1.2490114808044|-1.2490114808044|-1.2490114808044|-1.268428892219|-1.268428892219|-1.268428892219|-1.2995319836572|-1.2995319836572|-1.2995319836572|-1.2995319836572|-1.2995319836572|-1.2995319836572|-1.2995319836572|-1.2995319836572|-1.2995319836572|-1.2995319836572|-1.2995319836572|-1.2995319836572|-1.2995319836572|-1.2995319836572|-1.2995319836572|-1.2995319836572|-1.3138966619124|-1.3231074047475|-1.3503915846777|-1.4241684741921|-1.4492149559598|-1.4895943434084|-1.5310017761199|1.1869170938909|1.1869170938909|1.1869170938909|1.1869170938909|1.1869170938909|1.1869170938909|1.1869170938909|1.1869170938909|1.1869170938909|1.1869170938909|1.1869170938909|1.1869170938909|1.1869170938909|1.1869170938909|1.1869170938909|1.1869170938909|1.1869170938909|1.1869170938909|1.1810190583798|-1.5723334094261|-1.5723334094261|-1.5723334094261|-1.5723334094261|-1.5723334094261|-1.5723334094261|-1.5723334094261|-1.5800573166475||-1.5800573166475|-1.6345081391451|-1.6822313205531|-1.7749151408587|-1.7749151408587|-1.7995557556812|-1.7995557556812|-1.841173047298|-1.8860755766694|-1.9953780497304|-1.9953780497304|-1.9953780497304|-2.0806977577995|-2.1852197655915|-2.2466331465242|-2.2707034794488|-2.3480038011513|-2.411115351037|1.9208178267109|1.9208178267109|1.9208178267109|1.9208178267109|1.9208178267109|1.9208178267109|1.9208178267109|1.9208178267109|1.9208178267109|1.9208178267109|1.9208178267109|1.9208178267109|1.9208178267109|1.9208178267109|1.9208178267109|1.8173807180841|-2.3636342130433|-2.3636342130433|-2.3636342130433|-2.3636342130433|-2.3636342130433|-2.3636342130433|-2.3636342130433|-2.3636342130433|-2.4867434808662||-2.4867434808662|-2.4922149721175|-2.5997599541823|1.857073702634|1.857073702634|1.857073702634|1.857073702634|1.857073702634|1.857073702634|1.857073702634||1.857073702634|1.857073702634|1.857073702634|1.857073702634|1.7048874455697|1.6910588940811|1.6910588940811|1.6910588940811|1.4883543342167|1.4812269972224|1.4341410714674|1.390961243082|1.390961243082|1.3541790460755||1.3394755006339|1.3394755006339|1.2791394393208|1.1228493894209|0.92294378689808|0.85438199630361|0.75486884504535|0.71707650456139|-1.1747093091898|-1.1747093091898|-1.1747093091898|-1.2936103421773|-1.3270498396836|-1.3270498396836|-1.3700553247093|-1.3787102540774|-1.3787102540774|-1.4105114164665|-1.4236238734274|-1.47898203315|-1.4900518258616|-1.4900518258616|-1.4951297928011|-1.5572997650743|-1.5810490703436|-1.5810490703436|-1.623987894365|-1.623987894365|-1.623987894365|-1.623987894365|-1.623987894365|-1.623987894365|-1.623987894365|-1.623987894365|-1.623987894365||-1.6299865368437|-1.6666516665432|-1.7172803259225|-1.7172803259225|-1.7172803259225|-1.7172803259225|-1.7172803259225|-1.7172803259225|-1.7172803259225|-1.7519781099791|-1.8599757008017|-1.8871952021852|-1.9588280016332|-1.9817533619039|-2.0286740254626|-2.0286740254626|-2.0286740254626|-2.0829308245488|-2.0829308245488|-2.1588120299256|-2.2864088331314|-2.2864088331314|-2.2864088331314|-2.2864088331314|-2.2864088331314|-2.2864088331314|-2.4413189150487|-2.4413189150487|-2.4455232739933|-2.4455232739933|-2.5541954291317
00791|17183|/equities/svb-financial-gro|R1000VALUE|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|-0.29180657641541|0.054828190520458|0.054828190520458|0.054828190520458|0.054828190520458|0.054828190520458|0.054828190520458|0.054828190520458|0.054828190520458|0.054828190520458|0.054828190520458||0.054828190520458|0.054828190520458|-0.0010242332848653|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893||-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893||-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.10775517682893|-0.11019464132841|-0.11955511307754|-0.11955511307754|-0.13483901447037|-0.13598223852591||-0.15600248729025|-0.16055831949699|-0.16562035528227|-0.16624483959988|-0.17651378659744|-0.17651378659744|-0.17651378659744|-0.17651378659744|-0.17651378659744|-0.17651378659744|-0.17651378659744|-0.17651378659744|-0.17651378659744|-0.18786270294228|-0.18786270294228|-0.18786270294228|-0.18786270294228|-0.18786270294228|-0.18786270294228|-0.18786270294228|-0.18786270294228|-0.18786270294228|-0.18786270294228|-0.18786270294228|-0.18786270294228|-0.18786270294228|-0.18786270294228|-0.18786270294228|-0.18786270294228|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.19301546653803|-0.20601718407203|-0.22763020421155|-0.24008911648103|-0.24331102925871|-0.24331102925871|-0.24331102925871|-0.24331102925871|-0.25901225287423|-0.27329139249971||-0.29375019676961|-0.29375019676961|-0.29375019676961|-0.31394466269322|-0.33327184778461|-0.35085760815286|-0.37128109497265|-0.37128109497265|-0.37128109497265|-0.37128109497265|-0.37128109497265|-0.37128109497265|-0.37128109497265|-0.37128109497265|-0.37128109497265|-0.37128109497265|-0.37128109497265|-0.37128109497265|-0.37128109497265|-0.39330999043006|-0.39330999043006|-0.39551439079518|-0.39551439079518|-0.39551439079518|-0.49268820818789|-0.55137578079576|-0.5693064313186|-0.58978492474697|-0.60795732254773|-0.60795732254773|-0.62448589796259|-0.66801213053016|-0.67790235277842|-0.73308594190226|-0.75994368650246|-0.75994368650246|-0.75994368650246|-0.75994368650246|-0.76660408419291|-0.77994426027207|-0.77994426027207|-0.77994426027207|-0.77994426027207||-0.77994426027207|-0.77994426027207|-0.77994426027207|-0.77994426027207|-0.77994426027207|-0.79786328383027|-0.79786328383027|-0.82429251911175|-0.84153199205374|-0.84153199205374||-0.84153199205374|-0.84153199205374|-0.84153199205374|-0.84153199205374|-0.86614664902925|-0.93238516770733|-0.98987241942499|-1.0826360297293|-1.1595955818991|-1.2595506409915|-1.3467229301302|-1.4591366063189|-1.5568184615982|-1.6992427278242||-1.8413808051834|-2.0059786708366|-2.1333096293621|-2.3486773833094|-2.5513081897694|-2.7603424345341|-3.026491577966|-3.2661017693226|-3.5651130733826|-3.9112367578058|-4.2808186205127|-4.7086873404294|-5.1790970637963|-5.6834411653729|-6.1804901828204|-6.7699890854|-7.4294323393635|-8.1993692626481|-9.0742991754219|-9.9775546020716|-11.051727380074|-12.254141494871|-13.476268348032|-14.962520387365|-16.622244837763|-18.297494278883|-20.282771430121|-22.343079378987|-24.426754868455|-27.088060955678|-30.025067738332|-33.291741938103|-36.911935492477|-40.916039416217|-45.450599382347||-50.473999296102|-56.048888078965|-62.153209044577|-68.930787751014|-76.289208624026|-84.685231825004|-93.445813179888|-102.97645909684|||||||||||||-217.64101195885|-299.07952643051|-307.4838265313|-307.4838265313|-307.4838265313|-307.4838265313|-316.33537217128|-318.48783452995|-318.48783452995|-318.48783452995|-324.28690802264
00792|20751|/equities/first-republic-bank|R1000VALUE|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613|0.023055306276613||0.023055306276613|0.023055306276613|0.0050614497048269|-0.063032191623094|-0.063032191623094|-0.063032191623094|-0.063032191623094|-0.063032191623094|-0.063032191623094||-0.063032191623094|-0.063032191623094|-0.063032191623094|-0.063032191623094||-0.063032191623094|-0.063032191623094|-0.063032191623094|-0.063032191623094|-0.063032191623094|-0.063032191623094|-0.063032191623094|-0.063032191623094|-0.063032191623094|-0.065035768581861|-0.067261965202713|-0.069735517003659|-0.072483907893599|-0.07393075083361|-0.07393075083361|-0.080761354087372|-0.080761354087372|-0.080761354087372|-0.080761354087372|-0.080761354087372|-0.080761354087372||-0.080761354087372|-0.080761354087372|-0.080761354087372|-0.084149820208638|-0.084149820208638|-0.099055355663199|-0.10117261760224|-0.10470375193769|-0.10470375193769|-0.10470375193769|-0.10470375193769|-0.10470375193769|-0.11216512623119|-0.11216512623119|-0.11483348970275|-0.11483348970275|-0.12648165525011|-0.13503908195889|-0.13503908195889|-0.13893231281164|-0.14825812382718|-0.14973124903214|-0.15136805481543|-0.15318672790797|-0.16271944457063|-0.16271944457063|-0.16271944457063|-0.16271944457063|-0.17112107142809|-0.17112107142809|-0.17112107142809|-0.17112107142809|-0.17112107142809|-0.17112107142809|-0.1801345277578|-0.18403836194844|-0.18615373373496|-0.19350414765066|-0.20444905059411|-0.20772116683008|-0.21635685049362|-0.21706316752972|-0.21951463055547|-0.2294606990774|-0.2532896651614|-0.25976629666027|-0.26696255388124|-0.27995839419479|-0.28217599336764|-0.29406226005691|-0.29406226005691|-0.29406226005691|-0.29406226005691|-0.29406226005691|-0.29406226005691|-0.29784695978284|-0.31443523295119||-0.31443523295119|-0.31443523295119|-0.31443523295119|-0.33656865949049|-0.33656865949049|-0.33656865949049|-0.33656865949049|-0.33656865949049|-0.38729851273049|-0.39755389372893|-0.44132195230832|-0.44132195230832|-0.44132195230832|-0.44132195230832|-0.44132195230832|-0.50602795882212|-0.50602795882212|-0.50602795882212|-0.50602795882212|-0.51503107562316|-0.54114563779315|-0.55905070422182|-0.56727856693543|-0.59697617256948|-0.62645208092761|-0.62645208092761|-0.64240599923393|-0.64240599923393|-0.64240599923393|-0.64240599923393|-0.66156221819211|-0.71365705368315|-0.71365705368315|-0.76850783424681|0.43308987895064|0.43308987895064|0.43308987895064|0.43308987895064|0.43308987895064|0.43308987895064|0.43308987895064|0.43308987895064|0.43308987895064||0.43308987895064|0.43308987895064|0.43308987895064|0.21121096588298|-0.60124696622028|-0.60124696622028|-0.60124696622028|-0.61971885936938|-0.62468732500678|-0.62468732500678||-0.62468732500678|-0.62468732500678|-0.64854147097144|-0.7000460777644|-0.75505119523116|-0.81616798496586|-0.87740887956864|-0.96212097292748|-1.0434677422666|-1.169964155458|-1.2521824016092|-1.3774248873655|-1.5154721047551|-1.6649690083962||-1.8260766573858|-1.9650851795091|-2.1700946516476|-2.3923273938322|-2.6425859897693|-2.8906510918626|-3.1518345375071|-3.4531494930066|-3.7979438933705|-4.1449376496976|-4.6065973841819|-5.0567748821083|-5.5430832098263|-6.0789813460395|-6.6160903674017|-7.2484337534784|-7.9854819604951|-8.9005355066942|||-13.172817191248|-14.287574804232|-14.535083175153|-18.49953680618|-20.725724356943|-20.725724356943|-20.798627441058|-20.798627441058|-20.798627441058|-21.652363689883|-22.923182231567|-23.775201778038|-25.055780018285|-26.222533478688|-27.049481619674||-28.126646612837|-29.203496189861|-31.199996281496|-33.04444032337|-34.331044309953|-36.754493944755|-38.675549446334|-40.147832379064|-43.813805868255|-43.813805868255|-47.833672843627|-52.314636851076|-57.401818753088|-59.797020701131|-70.36502231885|-74.871676113612|-74.871676113612|-74.871676113612|-74.871676113612|-98.928529371163|-115.94502980327|-124.960036353|-128.80337342038|-129.70747384338|-129.70747384338|-129.70747384338|-131.97311477126|-131.97311477126|-131.97311477126|-131.97311477126|-134.75792151838
00793|1159417|/equities/otis-worldwide-corp|R1000VALUE|87.753689197808|87.753689197808|87.753689197808|87.064098786545|86.168488018745|86.168488018745|86.168488018745|86.168488018745|86.168488018745|85.780755375925|-89.038350390444|-89.038350390444|-89.038350390444|-89.038350390444|-89.038350390444|-89.038350390444|-89.038350390444|-89.038350390444|-89.261033869391||-89.261033869391|-89.510874272061|86.879710642864|86.879710642864|86.879710642864|86.879710642864|86.879710642864|86.879710642864|86.879710642864||86.879710642864|86.879710642864|86.879710642864|86.879710642864||86.879710642864|86.879710642864|86.879710642864|86.879710642864|86.879710642864|86.879710642864|86.879710642864|85.641898120299|85.355997470634|84.527773967073|83.705857505053|83.145403585666|83.073772464751|83.073772464751|83.073772464751|82.611695645649|81.518644493232|81.518644493232|81.518644493232|81.518644493232|81.518644493232||81.518644493232|81.218218663677|80.72736845309|80.72736845309|80.159030140849|80.159030140849|79.287254745665|77.79472820726|77.466366370155|77.109848640178|76.48039017542|76.007653139519|75.900170748418|-79.893584260516|-79.893584260516|-79.893584260516|-79.893584260516|-79.893584260516|-79.893584260516|-79.893584260516|-79.893584260516|-81.331209616719|-81.407453807259|-81.90189433988|-83.073346836656|-83.125875604976|-83.125875604976|-83.125875604976|-83.125875604976|-83.125875604976|-83.125875604976|-83.125875604976|-83.125875604976|-83.125875604976|-83.125875604976|-83.125875604976|-83.125875604976|-83.125875604976|-83.125875604976|-83.125875604976|-83.125875604976|-83.691248722461|-84.213058917156|-84.745618255525|-85.060132988724|-85.117192436815|-85.117192436815|-85.117192436815|-85.117192436815|-85.570770662759|-85.640853901411|-86.3931753588|-86.941510288837|-86.941510288837|-87.641978547686|-87.641978547686|-87.641978547686||-87.641978547686|-87.641978547686|-87.641978547686|-87.641978547686|-87.641978547686|-87.641978547686|-87.641978547686|-87.641978547686|-87.722508957497|-87.722508957497|-88.336121826824|-89.52569207158|-89.926044982962|85.443612656862|85.443612656862|85.443612656862|85.443612656862|85.443612656862|85.443612656862|85.443612656862|85.443612656862|85.443612656862|85.443612656862|85.443612656862|85.443612656862|85.443612656862|85.443612656862|85.443612656862|85.443612656862|85.443612656862|85.443612656862|85.443612656862|85.443612656862|85.443612656862|85.443612656862|85.443612656862|85.443612656862|85.443612656862|85.443612656862|85.443612656862|85.443612656862|85.443612656862|85.443612656862||85.443612656862|85.443612656862|84.222740102289|84.222740102289|84.222740102289|84.222740102289|84.222740102289|84.222740102289|84.222740102289|84.222740102289||84.222740102289|83.361380180251|82.855421473065|82.519354106629|81.755487057031|81.755487057031|81.755487057031|81.244141468804|80.255153322|79.771283944203|79.564202449668|-84.285059484007|-84.285059484007|-85.250000729322||-85.250000729322|-85.250000729322|-85.819400326145|81.748630852435|81.748630852435|81.748630852435|81.748630852435|81.748630852435|81.748630852435|81.748630852435|81.748630852435|81.748630852435|81.748630852435|81.748630852435|81.748630852435|81.748630852435|81.50161204482|81.50161204482|81.152794251041|81.152794251041|80.918660041575|79.100733515162|-83.162790723409|-83.162790723409|-83.162790723409|-83.162790723409|-83.162790723409|-83.162790723409|-83.162790723409|-83.162790723409|-83.162790723409|-83.162790723409|-83.162790723409|-83.162790723409|-83.162790723409||-83.450875224632|-84.741827981868|-84.741827981868|-84.741827981868|-84.741827981868|-84.741827981868|-84.741827981868|-84.741827981868|-84.741827981868|-84.741827981868|-85.556180785199|-85.556180785199|-85.556180785199|-85.556180785199|-85.556180785199|-85.892979752244|-86.232755805852|-86.509051513527|-86.509051513527|-87.265610588761|83.199841854547|83.199841854547|83.199841854547|83.199841854547|82.472045657342|81.496996717657|81.101658747158|80.622401473215|80.200443317814|80.176592846695|80.176592846695
00794|1135949|/equities/corteva|R1000VALUE|51.232060366009|51.232060366009|51.232060366009|51.232060366009|51.232060366009|51.232060366009|51.232060366009|-46.921555817167|-46.921555817167|-46.921555817167|-46.921555817167|-46.921555817167|-46.921555817167|-46.921555817167|-46.921555817167|-46.921555817167|-46.921555817167|-47.69200570058|-48.159588887417||45.697922162015|45.697922162015|45.697922162015|45.697922162015|45.697922162015|45.697922162015|45.697922162015|45.697922162015|45.697922162015||45.431927185244|45.431927185244|45.261503516509|44.943670390793||44.858775288566|44.858775288566|44.858775288566|44.858775288566|-47.507184485974|-47.507184485974|-47.507184485974|-47.507184485974|-47.507184485974|-47.507184485974|-47.507184485974|-47.507184485974|-47.542425875733|-47.940891854045|-48.381997926729|-48.381997926729|-48.381997926729|-48.381997926729|-48.381997926729|-48.381997926729|-48.381997926729||-48.381997926729|-48.381997926729|-48.381997926729|-48.381997926729|-48.381997926729|-48.381997926729|-48.381997926729|-48.381997926729|-48.381997926729|-51.140783454524|-51.140783454524|-51.140783454524|-51.140783454524|-51.140783454524|-51.140783454524|-51.140783454524|-51.184760996088|-51.191433666646|-51.191433666646|-52.089741413076|-52.089741413076|-52.089741413076|-52.161380441409|-52.565104038329|-52.565104038329|-52.565104038329|-52.565104038329|-52.565104038329|-52.565104038329|-52.766054685728|49.718685331998|49.718685331998|49.718685331998|49.718685331998|49.718685331998|49.718685331998|49.718685331998|49.718685331998|49.718685331998|49.718685331998|49.718685331998|49.718685331998|49.718685331998|49.718685331998|49.718685331998|49.718685331998|49.718685331998|49.718685331998|49.718685331998|49.361595143939|-52.139477100961|-52.139477100961|-52.139477100961|-52.139477100961|-52.139477100961|-52.139477100961|-52.139477100961||-52.139477100961|-52.139477100961|-52.139477100961|-52.139477100961|-52.139477100961|-52.139477100961|-52.139477100961|-52.139477100961|-52.939418094018|-53.781079469631|-53.910846271459|-53.922456465765|-53.943073602302|-54.332305850566|-55.123116747076|-55.729017963602|-56.456965912927|-57.177740191474|-57.812211883348|-58.264244256327|-58.264244256327|-58.264244256327|-58.264244256327|-58.264244256327|-58.264244256327|-58.264244256327|-58.264244256327|-58.264244256327|-58.264244256327|-58.264244256327|-58.264244256327|-58.264244256327|-58.264244256327|-58.264244256327|-58.264244256327|-58.264244256327|-58.264244256327|-58.323704831774|-58.323704831774|-59.070175507527|54.43098173428|54.43098173428|54.43098173428||54.43098173428|54.43098173428|54.43098173428|54.43098173428|54.43098173428|54.43098173428|54.43098173428|54.43098173428|54.43098173428|54.43098173428||54.43098173428|54.43098173428|54.43098173428|54.43098173428|54.43098173428|54.43098173428|54.43098173428|54.43098173428|53.012200994496|-56.830284327957|-56.830284327957|-56.830284327957|-57.404760805207|-57.92290525021||-58.383489650732|-58.383489650732|-59.154154506266|-59.408307301472|-59.408307301472|-59.408307301472|-59.408307301472|-60.278118596552|-60.859577369296|-60.859577369296|-60.859577369296|-60.877586364308|-61.128778904503|-61.128778904503|-62.468183009499|-62.468183009499|-62.845403594341|59.526076325977|59.526076325977|59.526076325977|59.526076325977|59.526076325977|59.526076325977|59.526076325977|59.526076325977|59.526076325977|59.526076325977|59.526076325977|59.526076325977|58.999879047709|58.999879047709|58.793807106369|58.175009918602|57.122636652245|57.122636652245||57.122636652245|57.122636652245|57.122636652245|57.122636652245|-60.773660536442|-60.773660536442|-60.773660536442|-60.773660536442|-60.773660536442|-60.773660536442|-61.389446465337|-61.389446465337|-61.389446465337|-61.389446465337|-61.389446465337|-61.45438471565|-62.023759532078|-63.046248983581|-63.046248983581|-63.616663587578|-64.744983280583|-64.744983280583|-64.744983280583|-64.744983280583|-64.744983280583|-64.744983280583|-64.744983280583|-64.744983280583|-64.744983280583|-64.744983280583|-64.744983280583
00795|943143|/equities/liberty-broadband-srs-c|R1000VALUE|-69.013263454564|-69.342516729707|-71.153072592809|-73.705636604179|-75.104042909266|-79.800098522638|-81.591941033695|-81.591941033695|-81.591941033695|-81.591941033695|-81.591941033695|-81.591941033695|-81.591941033695|-81.591941033695|-81.591941033695|-81.591941033695|-81.591941033695|-81.591941033695|-81.591941033695||-81.64690328686|-81.64690328686|-82.428226111648|-82.931981170813|-82.931981170813|-82.931981170813|-82.931981170813|-82.931981170813|-82.931981170813||-82.931981170813|-82.931981170813|-82.931981170813|-82.931981170813||-82.931981170813|-82.931981170813|-82.931981170813|-82.931981170813|-82.931981170813|-82.931981170813|-82.931981170813|-82.931981170813|-82.931981170813|-82.931981170813|-82.931981170813|-83.536644287286|-83.612938266526|-87.026089939288|-87.142548089091|-87.142548089091|-87.142548089091|-87.142548089091|-87.142548089091|-87.142548089091|-87.142548089091||-87.142548089091|-87.142548089091|-87.142548089091|-87.142548089091|-87.142548089091|-87.142548089091|-87.142548089091|-87.142548089091|-87.142548089091|-87.142548089091|-87.142548089091|-87.142548089091|-87.142548089091|-87.142548089091|-87.142548089091|-87.142548089091|-87.142548089091|-87.142548089091|-87.142548089091|-91.283368116025|-94.618563128184|-95.445091872835|-95.445091872835|-95.445091872835|-95.445091872835|-95.445091872835|-95.445091872835|-95.445091872835|-95.445091872835|-95.445091872835|-95.445091872835|-95.445091872835|-95.445091872835|-95.445091872835|-95.445091872835|-95.582599910789|-95.68278237298|-95.68278237298|-95.68278237298|-95.68278237298|-95.68278237298|-95.701474586764|-95.701474586764|-95.701474586764|-95.701474586764|-95.701474586764|-95.701474586764|-95.701474586764|-95.701474586764|-95.701474586764|-95.701474586764|-95.701474586764|-95.701474586764|-95.701474586764|-96.138864534474|-96.347070925078|-96.590074584044||89.075763635624|89.075763635624|89.075763635624|87.871405633278|86.631028746362|86.631028746362|86.631028746362|86.631028746362|86.631028746362|86.631028746362|86.631028746362|86.631028746362|86.631028746362|86.631028746362|86.631028746362|86.631028746362|86.544941794868|84.837432954041|84.40328483427|84.40328483427|84.40328483427|84.40328483427|83.009764775572|82.750666352575|82.750666352575|82.750666352575|82.750666352575|82.750666352575|82.750666352575|82.750666352575|82.020743392645|80.655823414788|80.13230206488|77.507788630934|77.507788630934|77.507788630934|77.507788630934|77.507788630934|76.134206741619|75.699677751647|75.50297556783|74.228912841489|74.228912841489||74.228912841489|73.443795640391|72.548939023992|71.058264293693|68.39862456854|-77.28435267274|-77.28435267274|-78.554835624876|-79.785377205944|-80.137043626653||-80.137043626653|-80.137043626653|-80.137043626653|-80.137043626653|-80.137043626653|-80.137043626653|-80.137043626653|-80.137043626653|-80.137043626653|-80.137043626653|-80.137043626653|-80.137043626653|-80.310675834087|-80.310675834087||-80.310675834087|-80.691580903163|-81.809174365059|-83.662696010819|-83.685193514959|-83.685193514959|-83.685193514959|-83.685193514959|-84.314660681769|-84.443903980781|-84.443903980781|77.269323342697|77.269323342697|77.269323342697|77.269323342697|77.269323342697|77.269323342697|77.269323342697|77.269323342697|77.269323342697|74.662580695038|-80.191566638146|-80.191566638146|-80.721740912502|-81.065268409589|-82.681963271939|-83.221624925228|-84.375139636565|-85.069368361898|-85.069368361898|-85.471127183946|-85.471127183946|-85.471127183946|-85.471127183946|-85.471127183946||-85.471127183946|-85.471127183946|-85.471127183946|-85.471127183946|-85.471127183946|-85.471127183946|-85.471127183946|-85.471127183946|-85.471127183946|-85.471127183946|-85.471127183946|-85.471127183946|-85.471127183946|-85.471127183946|-85.471127183946|-85.471127183946|-85.471127183946|-85.471127183946|-85.471127183946|-87.000694972179|-89.006329357516|-90.673702253116|-92.675218808665|-92.943805220378|-92.943805220378|-92.943805220378|-94.483115199156|-95.86290847256|86.997456181444|86.997456181444|86.997456181444
00796|995924|/equities/invitation-homes-inc|R1000VALUE|-34.427137400204|-34.427137400204|-34.427137400204|-34.427137400204|-34.427137400204|-34.693801483788|-34.693801483788|-34.693801483788|-34.693801483788|-34.693801483788|-34.693801483788|-34.693801483788|-34.693801483788|-34.693801483788|-34.693801483788|-34.693801483788|-34.693801483788|-34.887279494248|33.358831189805||33.358831189805|33.358831189805|33.358831189805|33.358831189805|33.358831189805|33.358831189805|33.358831189805|33.358831189805|33.358831189805||33.358831189805|33.358831189805|33.358831189805|33.358831189805||33.358831189805|33.358831189805|33.358831189805|33.358831189805|33.358831189805|33.358831189805|33.358831189805|32.160922340478|31.893630679089|31.893630679089|31.893630679089|31.893630679089|31.893630679089|31.893630679089|31.893630679089|31.893630679089|31.747138501967|31.747138501967|31.747138501967|31.747138501967|31.6953640123||31.6953640123|31.6953640123|31.6953640123|31.6953640123|31.467627858651|31.308196332204|30.8777184775|29.471420877859|29.471420877859|29.471420877859|29.471420877859|29.471420877859|29.471420877859|29.471420877859|-31.255503692851|-31.255503692851|-31.255503692851|-31.255503692851|-31.255503692851|-31.441114256366|-32.629572362352|-32.724872246996|-32.724872246996|-33.022719442835|-33.022719442835|-33.022719442835|-33.022719442835|-33.022719442835|-33.022719442835|-33.022719442835|-33.022719442835|-33.022719442835|-33.022719442835|-33.022719442835|-33.022719442835|-33.022719442835|-33.022719442835|-33.457466509597|-33.627675142131|-33.627675142131|-33.631304518208|-33.841451079564|-34.149945160765|-34.710216624889|-35.169129167832|33.710089785588|33.710089785588|33.710089785588|33.710089785588|33.385655198641|-34.812189126235|-34.812189126235|-34.812189126235|-34.812189126235|-34.812189126235|-34.812189126235|-34.812189126235||-34.812189126235|-34.812189126235|-34.812189126235|-34.812189126235|-34.812189126235|-34.812189126235|-34.812189126235|-34.812189126235|-34.812189126235|-34.812189126235|-35.139670504708|-35.581179660315|-35.850475357368|-35.996085324104|-36.330094829992|-36.370660481403|-36.647678253331|34.534191549422|34.534191549422|34.534191549422|34.534191549422|34.534191549422|34.534191549422|34.534191549422|34.534191549422|34.534191549422|34.534191549422|34.534191549422|34.534191549422|34.534191549422|34.109102925329|33.573857856774|33.573857856774|33.573857856774|33.573857856774|33.573848104313|33.573848104313|33.573848104313|32.973442872183|-35.142887053068|-35.142887053068|-35.142887053068|-35.142887053068||-35.142887053068|-35.142887053068|-35.142887053068|-35.142887053068|-35.142887053068|-35.142887053068|-35.142887053068|32.821421513621|32.821421513621|32.821421513621||32.821421513621|32.821421513621|32.821421513621|32.821421513621|32.821421513621|32.821421513621|32.821421513621|32.821421513621|32.821421513621|32.821421513621|32.500743744179|32.422189186086|32.422189186086|32.422189186086||32.422189186086|32.422189186086|32.422189186086|32.422189186086|32.422189186086|32.422189186086|32.422189186086|32.422189186086|32.422189186086|32.422189186086|32.422189186086|32.422189186086|32.422189186086|32.422189186086|32.422189186086|32.100207909466|31.743713789665|31.743713789665|31.561992022093|31.561992022093|31.325435055635|31.325435055635|31.325435055635|31.325435055635|31.325435055635|31.325435055635|31.325435055635|31.278961898542|31.278961898542|30.708846147034|30.352606834277|30.307569449458|30.307569449458|30.052299757041|-31.760672864332||-31.760672864332|-31.760672864332|-31.760672864332|-31.760672864332|-31.760672864332|-31.760672864332|-31.760672864332|-31.760672864332|-31.760672864332|-31.760672864332|-31.760672864332|-32.144358009115|-32.624665825686|-32.624665825686|-32.624665825686|-32.624665825686|-32.624665825686|-32.624665825686|-32.624665825686|-32.624665825686|-32.624665825686|-32.624665825686|-32.624665825686|-32.624665825686|-32.624665825686|-32.624665825686|-32.84139537052|31.161394899262|31.161394899262|31.161394899262|31.161394899262
00797|20790|/equities/sun-communities-inc|R1000VALUE|-133.02561202014|-133.03036532105|-133.03036532105|-133.03036532105|-133.03036532105|-133.03036532105|-133.03036532105|-133.03036532105|-133.03036532105|-133.03036532105|-133.03036532105|-133.5382384691|-135.38701648082|128.39352934539|128.39352934539|128.39352934539|128.39352934539|128.39352934539|128.39352934539||128.39352934539|128.39352934539|128.39352934539|127.38413363899|127.38413363899|127.38413363899|127.38413363899|127.38413363899|127.38413363899||127.38413363899|127.38413363899|127.38413363899|127.38413363899||127.38413363899|127.38413363899|127.38413363899|127.38413363899|127.38413363899|127.38413363899|127.38413363899|124.02256928527|124.02256928527|124.02256928527|124.02256928527|124.02256928527|124.02256928527|124.02256928527|124.02256928527|122.73840587496|120.81517694128|120.15686223388|117.99957060682|117.75368896974|116.67298482803||116.25387164119|115.4384728644|114.43900963379|114.43900963379|113.94417674357|112.47963870691|110.13209410428|109.57427773606|109.57427773606|109.57427773606|109.57427773606|109.57427773606|109.57427773606|109.57427773606|106.78219758285|102.84771899396|-113.14109662276|-113.14109662276|-113.14109662276|-113.14109662276|-113.14109662276|-114.0802760328|-114.0802760328|-114.4353183859|-114.4353183859|-114.4353183859|-114.4353183859|-114.4353183859|-115.05646431373|-117.42024350086|-122.60471222046|-122.75748935146|-122.75748935146|-122.75748935146|-122.75748935146|-122.75748935146|-122.75748935146|-124.34720988188|-125.78196098081|-125.78196098081|-127.55989065955|119.00308177053|119.00308177053|119.00308177053|119.00308177053|119.00308177053|118.67216168133|118.67216168133|118.67216168133|118.39295430412|-125.38431192371|-125.38431192371|-125.38431192371|-125.38431192371|-125.81478994127|-126.13865235378|-126.9500047609||-126.9500047609|-126.9500047609|-126.9500047609|-126.9500047609|-126.9500047609|-126.9500047609|-126.9500047609|-126.9500047609|-126.9500047609|-126.9500047609|-127.61889456872|-128.79155094496|-129.69283095854|-130.91092842439|-132.40102819181|-134.00919822826|-135.55910941378|-135.73956331959|-136.35951820734|-137.35308261848|-137.82367320091|-137.82367320091|-138.84398287352|-138.84398287352|-141.20386609563|-142.42874261548|-144.43249132026|132.45390063537|131.74977982207|131.74977982207|130.64281074387|127.7081281011|127.06504899894|127.06504899894|127.06504899894|127.06504899894|127.06504899894|-136.09387984473|-136.09387984473|-136.09387984473|-136.09387984473|-136.09387984473|-136.09387984473||-136.09387984473|-136.09387984473|-136.09387984473|-136.09387984473|-136.09387984473|-136.09387984473|-136.52708917413|126.09936257344|126.09936257344|126.09936257344||126.09936257344|-134.53610301352|-134.53610301352|-134.53610301352|-134.53610301352|-134.53610301352|-134.53610301352|-134.53610301352|-134.53610301352|-134.53610301352|-134.53610301352|-134.53610301352|-134.53610301352|-134.53610301352||-134.53610301352|-134.53610301352|-135.93470844004|-137.344864181|-137.344864181|-137.344864181|-137.36540847721|-138.33529086579|-140.71251800843|-142.17807905749|-142.70703673514|-142.70703673514|-142.70703673514|-142.70703673514|-142.70703673514|-142.70703673514|-142.70703673514|-142.70703673514|-142.70703673514|-142.70703673514|-142.70703673514|-142.70703673514|-142.70703673514|-142.70703673514|-142.70703673514|-142.70703673514|-142.70703673514|-142.70703673514|-142.70703673514|-142.70703673514|-142.70703673514|-142.70703673514|-142.70703673514|-142.70703673514|-142.70703673514||-142.70703673514|-142.70703673514|-142.70703673514|-142.70703673514|-142.70703673514|-142.70703673514|-142.70703673514|-142.70703673514|-142.70703673514|-142.70703673514|-142.70703673514|-143.66281906932|-146.6358220089|-146.6358220089|-146.6358220089|-148.30706818093|-148.30706818093|-148.30706818093|-148.30706818093|-148.30706818093|-151.96396162763|-152.11080829368|-152.11080829368|-152.11080829368|-152.11080829368|-152.11080829368|-152.11080829368|-156.43144874292|-157.96573930559|-157.96573930559|-159.41027901766
00798|39337|/equities/trimble-navigation-ltd|R1000VALUE|49.305547086266|49.305547086266|49.305547086266|49.305547086266|49.305547086266|49.305547086266|49.305547086266|49.305547086266|49.305547086266|-52.540259139913|-52.540259139913|-52.540259139913|-52.540259139913|-52.540259139913|-52.540259139913|-52.540259139913|-52.540259139913|-52.708598844627|-53.661220489188||50.518473324605|50.518473324605|50.518473324605|50.518473324605|50.518473324605|50.518473324605|50.518473324605|50.518473324605|50.518473324605||50.518473324605|50.301131656246|50.230613313865|49.477625090492||49.04097176328|48.712270482451|48.712270482451|48.712270482451|47.991966812777|47.56440734087|46.871008122614|44.686518649323|44.686518649323|44.205578464118|43.774238321058|43.774238321058|43.774238321058|43.774238321058|43.774238321058|43.538044104832|42.916716824922|42.221906091277|-45.807511243338|-45.807511243338|-45.807511243338||-45.807511243338|-45.807511243338|-45.807511243338|-45.807511243338|-45.807511243338|-45.807511243338|-45.807511243338|-45.807511243338|-46.103899541955|-46.704334646972|-47.263454733559|-47.263454733559|-47.263454733559|-47.263454733559|-47.263454733559|-48.570192878189|-49.97789303749|-49.97789303749|-50.380435699547|-51.405484034314|-51.557204380846|-52.612449159463|-52.957444180206|-53.304659937438|-53.983955985037|-53.983955985037|-53.983955985037|-53.983955985037|-53.983955985037|-55.174552379289|50.612068479471|50.612068479471|50.612068479471|50.612068479471|50.612068479471|50.612068479471|50.612068479471|50.612068479471|50.612068479471|-52.441304103321|-52.441304103321|-52.782560445409|-53.529267100869|-53.717452521841|-53.717452521841|-53.717452521841|-53.717452521841|-53.717452521841|-53.717452521841|-53.717452521841|-53.717452521841|-54.016007418677|-54.500652307983|-55.183778756985|-55.517113903153|-55.517113903153|-55.517113903153||-55.517113903153|-55.517113903153|-55.517113903153|-55.517113903153|-55.517113903153|-55.517113903153|-55.999893056743|-55.999893056743|-56.000991674919|52.192987036082|52.192987036082|52.192987036082|52.192987036082|52.192987036082|52.192987036082|51.888708087441|51.416898485286|51.375423661794|51.375423661794|51.375423661794|51.375423661794|51.001642939078|51.001642939078|51.001642939078|51.001642939078|51.001642939078|51.001642939078|50.976388874805|50.976388874805|50.976388874805|50.976388874805|50.976388874805|50.976388874805|50.976388874805|50.976388874805|50.976388874805|50.976388874805|50.523207495782|49.912362084605|49.912362084605|49.912362084605|49.912362084605|49.912362084605||49.912362084605|49.912362084605|49.464495973394|49.464495973394|49.464495973394|49.464495973394|49.464495973394|49.464495973394|49.464495973394|49.464495973394||49.464495973394|48.704563152405|48.704563152405|48.310072381863|47.326281938546|47.326281938546|47.326281938546|46.795312680131|45.437815626797|45.437815626797|45.437815626797|-49.150175918591|-49.150175918591|-49.150175918591||-49.150175918591|-49.150175918591|-49.150175918591|-49.150175918591|-49.150175918591|-49.150175918591|-49.150175918591|-49.150175918591|-49.150175918591|-49.150175918591|-49.150175918591|-49.150175918591|-49.150175918591|-49.150175918591|-49.150175918591|-49.150175918591|-49.150175918591|-49.150175918591|-49.150175918591|-49.318138615621|-49.318138615621|-49.318138615621|-49.318138615621|-49.742931489959|-50.385481654289|-50.47275459621|-50.548062349399|-51.30951311968|-52.1655105414|48.331554978339|48.331554978339|48.331554978339|48.331554978339|48.331554978339|48.331554978339||48.331554978339|48.331554978339|48.331554978339|48.331554978339|48.331554978339|-51.987779135221|-51.987779135221|-51.987779135221|-51.987779135221|-51.987779135221|-51.987779135221|-51.987779135221|-51.987779135221|-51.987779135221|-51.987779135221|-51.987779135221|-51.987779135221|-51.987779135221|-51.987779135221|-53.291977452695|-54.911087618338|-55.29342949177|-56.008438445776|-56.008438445776|-56.008438445776|-56.008438445776|-56.396483937694|-56.396483937694|-56.396483937694|-56.574985018255|-57.640259732672
00799|955846|/equities/teladoc-inc|R1000VALUE|-21.762289754819|-21.762289754819|-21.762289754819|-21.762289754819|-21.762289754819|-22.074488684282|-22.108380673392|-22.108380673392|-22.108380673392|-22.108380673392|-22.108380673392|-22.108380673392|-22.108380673392|-22.108380673392|-22.108380673392|-22.108380673392|-22.108380673392|-22.108380673392|19.877237426843||19.877237426843|19.877237426843|19.877237426843|19.877237426843|19.877237426843|19.877237426843|19.877237426843|19.877237426843|19.877237426843||19.877237426843|19.877237426843|19.662486089166|19.24054051869||18.87448389743|18.87448389743|18.87448389743|18.87448389743|18.87448389743|18.87448389743|18.87448389743|16.930696353746|16.930696353746|16.930696353746|16.930696353746|16.89053184583|16.89053184583|16.648310697547|16.648310697547|16.621101047101|16.621101047101|16.621101047101|-18.118008408831|-18.118008408831|-18.118008408831||-18.118008408831|-18.118008408831|-18.118008408831|-18.118008408831|-18.118008408831|-18.118008408831|-18.118008408831|-18.118008408831|-18.122231785772|-18.377993996581|-18.377993996581|-18.377993996581|-18.377993996581|-18.377993996581|-18.377993996581|-18.377993996581|-18.377993996581|-18.377993996581|-18.582770700411|-19.465856838178|-19.512619124465|-20.324325979294|-20.324325979294|-20.324325979294|-20.324325979294|-20.324325979294|-20.324325979294|-20.324325979294|-20.324325979294|-20.324325979294|-20.324325979294|-20.324325979294|-20.324325979294|-20.324325979294|-20.324325979294|-20.324325979294|-20.328798150503|-20.328798150503|-20.888108623782|-20.93212688053|-21.032273478909|-21.136819775217|-21.136819775217|-21.418132286726|-21.89403669642|-22.740321539637|-22.740321539637|-23.137401897374|-23.514890386731|-24.027100247443|-24.447889719076|-24.723444416781|-24.723444416781|-24.723444416781|-24.791282179907|-24.888876169441|-24.888876169441||-24.888876169441|-24.888876169441|-24.888876169441|-24.888876169441|-24.888876169441|-24.888876169441|-25.551529903675|-25.813871617079|-26.152169275019|-26.236299143603|-26.337868479509|-26.337868479509|-26.748465091673|-27.263261087169|-27.502455984476|-28.40106326885|-29.122291584224|24.485584671148|24.485584671148|24.485584671148|24.485584671148|24.485584671148|24.485584671148|24.485584671148|24.485584671148|24.406461565152|24.406461565152|22.409402680016|-25.581929922416|-25.581929922416|-25.581929922416|-25.581929922416|-25.581929922416|-25.581929922416|-25.581929922416|-25.581929922416|-25.581929922416|-25.581929922416|-25.581929922416|-25.581929922416|-25.581929922416|-26.261589527477|23.193500765619||23.193500765619|-25.540595818532|-25.540595818532|-25.540595818532|-25.540595818532|-25.540595818532|-25.540595818532|-25.540595818532|-25.540595818532|-25.540595818532||-25.540595818532|-25.540595818532|-25.540595818532|-25.540595818532|-25.540595818532|-25.540595818532|-25.540595818532|-25.540595818532|-25.540595818532|-25.540595818532|-25.540595818532|-25.540595818532|-25.540595818532|-25.710663266725||-25.739108345847|-25.957385776155|-26.538823602059|-26.841243007843|-26.841243007843|-26.841243007843|-27.087584458095|-27.087584458095|-27.212316471451|-27.501439302195|-27.501439302195|-27.806044173493|-28.420326524591|24.852093572249|24.852093572249|24.852093572249|24.852093572249|24.852093572249|24.852093572249|24.852093572249|24.852093572249|24.852093572249|24.852093572249|24.852093572249|24.852093572249|24.314549096017|24.210074115885|24.210074115885|-27.61547089943|-27.61547089943|-27.61547089943|-27.61547089943|-27.61547089943|-27.61547089943|-27.61547089943||-27.61547089943|-27.61547089943|-27.61547089943|-27.61547089943|-27.61547089943|-27.61547089943|-27.61547089943|-27.61547089943|-27.61547089943|-27.61547089943|-27.61547089943|-27.61547089943|-27.61547089943|-27.61547089943|-27.61547089943|-27.61547089943|-27.61547089943|-27.61547089943|-27.61547089943|-27.61547089943|-29.056079243385|-29.394532361255|-30.000833349623|-30.000833349623|-30.000833349623|-30.000833349623|-31.336532625002|-31.825291457488|-31.941435088398|-32.503816010424|-32.505295835014
00800|24297|/equities/teledyne-technologies-inc|R1000VALUE|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.2334352898|-449.55572199639|-449.55572199639|424.18872020275|424.18872020275|424.18872020275|424.18872020275|424.18872020275|424.18872020275||424.18872020275|424.18872020275|424.18872020275|424.18872020275|424.18872020275|424.18872020275|424.18872020275|424.18872020275|424.18872020275||424.18872020275|421.4541467829|416.05903563714|412.00394286288||405.06149651657|405.06149651657|405.06149651657|405.06149651657|405.06149651657|405.06149651657|400.04382203109|400.04382203109|399.1925883082|394.20119166677|391.8443258352|391.8443258352|391.8443258352|391.8443258352|391.8443258352|388.49729814208|383.45974953612|382.74529089354|380.78561204697|380.73289440766|378.52432874723||378.22425687626|-394.62835322634|-394.62835322634|-394.62835322634|-394.62835322634|-394.62835322634|-394.62835322634|-394.62835322634|-394.62835322634|-394.62835322634|-394.62835322634|-394.62835322634|-394.62835322634|-394.62835322634|-394.62835322634|-394.62835322634|-396.60821263898|-396.60821263898|-397.37526318882|-399.03985847206|-408.89530859724|-408.89530859724|-409.5503411904|-414.37205268442|-419.6781872279|-419.6781872279|-419.6781872279|-419.6781872279|-419.6781872279|-419.6781872279|-419.6781872279|-419.6781872279|-419.6781872279|-419.6781872279|-419.6781872279|-419.6781872279|-420.59910037855|-424.49424452093|402.73235092804|402.73235092804|402.73235092804|402.73235092804|402.73235092804|402.73235092804|402.73235092804|402.73235092804|402.73235092804|402.73235092804|402.73235092804|402.73235092804|402.73235092804|402.73235092804|402.73235092804|402.73235092804|402.73235092804|402.73235092804|402.73235092804||402.73235092804|401.37594520434|398.15744094699|397.01381852725|394.23815088911|391.67512687335|391.67512687335|391.67512687335|386.70293536329|384.60075669977|381.90521411804|-402.83788121437|-402.83788121437|-402.83788121437|-402.83788121437|-402.83788121437|-403.23078313698|-403.23078313698|-403.23078313698|-403.23078313698|-404.79970302438|-405.49822044213|-408.70391416396|-408.70391416396|-408.70391416396|-409.29937760435|-409.29937760435|-424.25199160963|399.27417664996|399.27417664996|399.27417664996|399.27417664996|399.27417664996|399.27417664996|399.27417664996|399.27417664996|399.27417664996|399.27417664996|394.13963217725|393.22320445367|392.01905669688|392.01905669688|392.01905669688||392.01905669688|392.01905669688|-410.78828259784|-410.78828259784|-410.78828259784|-410.78828259784|-410.78828259784|-410.78828259784|-410.78828259784|-410.78828259784||-410.78828259784|-410.78828259784|-410.78828259784|-410.78828259784|-410.78828259784|-410.78828259784|-410.78828259784|-410.78828259784|-410.78828259784|-410.78828259784|-410.78828259784|-410.78828259784|-413.18863573425|-417.41395337517||-417.41395337517|-417.41395337517|-420.64272644713|-429.45939065087|-429.45939065087|-429.45939065087|-429.45939065087|-429.45939065087|-429.45939065087|-429.45939065087|-429.45939065087|-429.45939065087|-429.45939065087|-429.45939065087|-429.45939065087|-429.45939065087|-429.45939065087|-429.45939065087|-429.45939065087|-429.45939065087|-429.45939065087|-429.45939065087|-429.45939065087|-439.48600303982|423.20397064966|423.20397064966|423.20397064966|423.20397064966|423.20397064966|423.20397064966|423.20397064966|423.20397064966|423.20397064966|423.20397064966|423.20397064966||423.20397064966|423.20397064966|423.20397064966|423.20397064966|420.37496474365|412.95773975694|408.72971823308|-431.32671689029|-431.32671689029|-431.32671689029|-431.32671689029|-431.32671689029|-431.32671689029|-431.32671689029|-431.32671689029|-431.32671689029|-431.32671689029|-434.01816282149|-434.01816282149|-440.9998375561|419.48274075703|419.48274075703|419.48274075703|419.48274075703|419.48274075703|419.48274075703|419.48274075703|419.48274075703|419.48274075703|419.48274075703|419.48274075703
00801|1142204|/equities/amcor-plc|R1000VALUE|-9.6831192670597|-9.7268470384475|-9.7268470384475|-9.7268470384475|-9.7651074305503|-9.827897007303|-9.8562979609896|-9.8562979609896|-9.8562979609896|-9.8562979609896|-9.8562979609896|-9.8562979609896|-9.8562979609896|9.324062456024|9.324062456024|9.324062456024|9.324062456024|9.324062456024|9.324062456024||9.324062456024|9.2817365475631|9.2674646699325|9.2674646699325|9.2674646699325|9.2674646699325|9.2674646699325|9.2674646699325|9.2674646699325||9.2531550205151|9.2531550205151|9.2531550205151|9.2488637982015||9.2488637982015|9.2488637982015|9.2488637982015|9.2488637982015|9.2488637982015|9.2488637982015|9.2488637982015|9.1984240983146|9.1984240983146|9.1984240983146|9.1984240983146|9.0605948386177|9.0605948386177|9.0605948386177|9.0605948386177|9.0301173216012|9.0301173216012|8.9595745940901|8.9023051151409|8.8810737387249|8.8810737387249||8.8810737387249|8.8810737387249|8.8810737387249|8.8810737387249|8.8287336109976|8.8287336109976|8.6574814848215|8.5438708231057|8.5438708231057|8.5438708231057|8.5438708231057|8.4875262133384|8.4875262133384|8.4055688380506|-9.0012801416806|-9.0012801416806|-9.0012801416806|-9.0012801416806|-9.0012801416806|-9.0012801416806|-9.0012801416806|-9.0012801416806|-9.0012801416806|-9.1047555349593|-9.1852101946727|-9.1852101946727|-9.1852101946727|-9.1852101946727|-9.1852101946727|-9.3438451185111|-9.3485729844269|-9.3485729844269|-9.3485729844269|-9.3485729844269|-9.4787629081957|-9.4787629081957|-9.4787629081957|-9.5592306934189|-9.5669143806039|-9.5669143806039|-9.5669143806039|-9.6189083765971|-9.6189083765971|-9.6189083765971|-9.6821209270675|-9.7288216876051|-9.7288216876051|-9.7306504564652|-9.7306504564652|-9.7306504564652|-9.7306504564652|-9.7306504564652|-9.7306504564652|-9.7306504564652|-9.7623891650713|-9.8609880671542|-9.9093388407058||-9.9093388407058|-9.9093388407058|-9.9093388407058|-9.9093388407058|-9.9093388407058|-9.9093388407058|-9.9093388407058|-9.9093388407058|-9.9117006817421|-9.9117006817421|-9.9117006817421|-9.9117006817421|-9.9117006817421|-10.015778757793|-10.111976545897|-10.176363064014|-10.246234448635|-10.246234448635|-10.246234448635|-10.311684255743|-10.311684255743|-10.311684255743|-10.311684255743|-10.311684255743|-10.311684255743|-10.311684255743|-10.311684255743|-10.311684255743|-10.311684255743|-10.311684255743|-10.311684255743|-10.311684255743|-10.311684255743|-10.311684255743|-10.311684255743|-10.311684255743|-10.311684255743|-10.311684255743|-10.311684255743|-10.311684255743|-10.378661208149|-10.378661208149|-10.378661208149||9.7915683445594|9.7915683445594|9.7915683445594|9.7915683445594|9.7915683445594|9.7915683445594|9.7915683445594|9.7915683445594|9.7915683445594|9.7915683445594||9.7915683445594|9.682992160018|-10.212956093823|-10.212956093823|-10.212956093823|-10.212956093823|-10.212956093823|-10.212956093823|-10.212956093823|-10.212956093823|-10.212956093823|-10.212956093823|-10.21522866253|-10.30636497078||-10.383321873984|-10.403691416141|-10.548268350359|-10.704742043544|-10.773843790835|-10.773843790835|-10.773843790835|-10.814270789696|-10.821744372291|-10.821744372291|-10.821744372291|-10.821744372291|-10.821744372291|-10.821744372291|-10.821744372291|-10.821744372291|-10.821744372291|-10.821744372291|-11.248511776386|-11.248511776386|-11.248511776386|-11.248511776386|-11.248511776386|10.772087234986|10.772087234986|10.772087234986|10.772087234986|10.772087234986|10.772087234986|10.772087234986|10.772087234986|10.772087234986|10.772087234986|10.772087234986|10.772087234986||10.772087234986|10.772087234986|10.772087234986|10.772087234986|10.745096836633|-11.306156921816|-11.306156921816|-11.306156921816|-11.306156921816|-11.306156921816|-11.306156921816|-11.306156921816|-11.306156921816|-11.306156921816|-11.306156921816|-11.323785358482|-11.346427711969|-11.437812056961|-11.437812056961|-11.451457834709|-11.53551933558|-11.53551933558|-11.633354952945|-11.745116449079|-11.814809357953|-11.814809357953|-11.814809357953|-11.833638010482|-11.833638010482|-11.833638010482|-11.833638010482
00802|17124|/equities/signature-bank|R1000VALUE|-2.1429313678451|-2.1429313678451|-2.1429313678451|-2.1429313678451|-2.1429313678451|1.2704333732542|1.2704333732542|1.2704333732542|1.2704333732542|1.2704333732542|1.2704333732542|1.2704333732542|1.2704333732542|1.2704333732542|1.2704333732542|1.2704333732542|1.2704333732542|1.2704333732542|1.2704333732542||1.2704333732542|1.2704333732542|1.2704333732542|0.90214815515247|0.86178787424199|0.86178787424199|0.82670296598824|0.82670296598824|0.82670296598824||0.82670296598824|0.54078107928074|0.38531230726547|0.29146405573745||0.29146405573745|0.29146405573745|0.053293388376182|0.0024461275477621|0.0024461275477621|0.0024461275477621|0.0024461275477621|0.0024461275477621|0.0024461275477621|0.0024461275477621|0.0024461275477621|0.0024461275477621|0.0024461275477621|0.0024461275477621|0.0024461275477621|0.0024461275477621|0.0024461275477621|-0.028105225146696|-0.028105225146696|-0.028105225146696|-0.028105225146696||-0.028105225146696|-0.028105225146696|-0.028105225146696|-0.028105225146696|-0.028105225146696|-0.028105225146696|-0.028105225146696|-0.028105225146696|-0.028105225146696|-0.028105225146696|-0.028105225146696|-0.028105225146696|-0.028105225146696|-0.028105225146696|-0.028105225146696|-0.028105225146696|-0.030116916854498|-0.032352129863167|-0.033327434990928|-0.033327434990928|-0.033327434990928||-0.033327434990928|-0.035919372236977|-0.038799302510366|-0.041999225036353|-0.045554694509672|-0.049505216146694|-0.053894684632273|-0.058771871838472|-0.065857635363664|-0.068175150515828|-0.070750167351565|-0.07361129716905|-0.07679033029959|-0.080322589333522|-0.084247321593448|-0.088608135215587|-0.09845348357287|-0.1005038708352|-0.10278207890446|-0.10509887447091|-0.10509887447091|-0.10509887447091|-0.10864645285656|-0.10864645285656|-0.10864645285656|-0.10864645285656|-0.10864645285656|-0.10864645285656|-0.10864645285656|-0.10864645285656|-0.10864645285656|-0.10864645285656|-0.10864645285656|-0.10864645285656|-0.10864645285656||-0.10864645285656|-0.10864645285656|-0.10864645285656|-0.10864645285656|-0.10864645285656|-0.10864645285656|-0.10864645285656|-0.10864645285656|-0.1173849476929|-0.11872064483139|-0.11872064483139|-0.11872064483139|-0.11872064483139|-0.11872064483139|-0.11872064483139|-0.12191182781395|-0.12545758668347|-0.12939731876071|-0.13697199897913|-0.13697199897913|-0.15607999877878|-0.16342222108883|-0.1643580247483|-0.18531854638378|-0.18531854638378|-0.19202061206014|-0.20946734506125|-0.21107482988232|-0.21423159570148|-0.21423159570148|-0.21423159570148|-0.22660027265884|-0.22660027265884|0.12800638658472|0.12800638658472|0.12800638658472|0.12800638658472|0.12800638658472|0.12800638658472|0.12800638658472|0.12800638658472|0.12800638658472|0.12800638658472||0.12800638658472|0.12800638658472|0.12800638658472|-0.23585630634234|-0.23585630634234|-0.24872923039513|-0.25581025324615|-0.26590027982827|-0.28211142315727|-0.29790158121962||-0.30877953104597|-0.310866140325|-0.31929570781316|-0.33755078756837|-0.35783420951861|-0.38037134501888|-0.40041260772892|-0.41990290020845|-0.44544766881888|-0.48105296576823|-0.51839218506443|-0.56321353914261|-0.60857060015665|-0.6639673372989||-0.72163037275662|-0.77347818875633|-0.84219798861634|-0.91855332179413|-1.0033925846059|-1.1059917608719|-1.211657503669|-1.3051750072721|-1.4190833387975|-1.5567592670193|-1.7097325205991|-1.8797028023545|-2.0785586726107|-2.2683985245932|-2.479887255525|-2.7365413927595|-3.0189348808108|-3.3299276458917|-3.6693640472241|-4.078182277359|-4.5424247494754|-5.0415830573734|-5.5756478378669|-6.1979420427366|-6.8804911693913|-7.6116568510711|-8.4429520556198|-9.3471689474105|-10.345743280762|-11.470825868473|-12.730917630511|-14.104908473975|-15.641564976215|-17.370072191556|-19.272857990088||-21.397064438266|-23.741182705377|-26.749647439756|-29.025163837316|-32.209070937272|-35.795078811475|-39.650087573521|-43.935097304641||||||||||||-101.36121777766|-113.67524495912|-119.71022251792|-124.19216412492|-124.19216412492|-124.19216412492|-124.19216412492|-129.06351289691|-131.1266815391|-131.68016417415|-131.68016417415|-134.7865708977
00803|101848|/equities/ally-financ|R1000VALUE|35.073706708117|35.073706708117|35.073706708117|35.073706708117|35.073706708117|35.073706708117|35.073706708117|35.073706708117|35.073706708117|34.577396059216|34.498217741849|33.729130180016|33.625421955999|33.268802275058|33.119503672251|31.072781332476|-34.79607597088|32.486712464325|32.486712464325||32.486712464325|32.486712464325|32.486712464325|32.486712464325|32.486712464325|32.486712464325|32.486712464325|32.486712464325|32.486712464325||32.318291143833|32.222546529172|31.818664497135|31.526756028707||31.526756028707|31.526756028707|31.526756028707|31.526756028707|31.526756028707|31.526756028707|30.945840549|28.24579023964|28.24579023964|28.24579023964|28.24579023964|28.24579023964|28.24579023964|28.24579023964|28.24579023964|27.487544002873|27.069215817299|26.203017600208|25.266639678996|25.266639678996|25.266639678996||25.266639678996|25.266639678996|25.266639678996|25.096822492857|25.096075979009|25.096075979009|24.670918958203|24.4277683244|24.4277683244|24.4277683244|24.4277683244|24.4277683244|24.4277683244|24.4277683244|22.793631869979|-25.771820778474|-25.771820778474|-25.771820778474|-25.771820778474|-25.771820778474|-25.771820778474|-25.979800589465|-26.474778263197|-27.010587260044|-27.099900585773|-27.099900585773|-27.099900585773|-27.099900585773|-27.099900585773|-27.099900585773|-27.099900585773|-27.099900585773|-27.099900585773|-27.099900585773|-27.099900585773|-27.099900585773|-27.54794402295|-28.446049639181|-28.587324307883|-28.587324307883|-28.587324307883|-28.877242590017|26.262494414423|26.262494414423|26.262494414423|26.262494414423|26.262494414423|26.262494414423|26.262494414423|26.262494414423|26.262494414423|26.262494414423|26.262494414423|26.262494414423|26.262494414423|26.262494414423|26.262494414423||25.936382339369|-28.565487907569|-28.565487907569|-28.565487907569|-28.675173964653|-28.675173964653|-28.675173964653|-28.675173964653|-29.338526106051|-29.362613054179|-29.362613054179|-29.612880861387|-29.845701601357|-30.222945215802|27.543793003321|27.543793003321|27.543793003321|27.543793003321|27.543793003321|27.543793003321|27.543793003321|27.543793003321|27.543793003321|27.543793003321|27.543793003321|27.131991484166|26.905824240049|26.415082781404|26.337037025657|26.193652827173|26.038130787911|26.038130787911|26.038130787911|-28.518647575372|-28.518647575372|-28.518647575372|-28.518647575372|-28.518647575372|-28.518647575372|-28.518647575372|-28.518647575372|-28.518647575372|-28.639467371747||-28.639467371747|-28.639467371747|-28.639467371747|-28.639467371747|-28.639467371747|-28.818574522651|26.176539907937|26.176539907937|26.176539907937|26.176539907937||26.176539907937|26.176539907937|26.176539907937|26.176539907937|26.065840570041|26.065840570041|26.065840570041|25.918711494415|25.497301118649|25.497301118649|25.497301118649|24.522755350309|24.522755350309|24.522755350309||24.522755350309|24.522755350309|24.522755350309|24.522755350309|24.00024337439|24.00024337439|24.00024337439|24.00024337439|24.00024337439|24.00024337439|24.00024337439|24.00024337439|24.00024337439|24.00024337439|24.00024337439|24.00024337439|24.00024337439|24.00024337439|24.00024337439|24.00024337439|24.00024337439|24.00024337439|24.00024337439|24.00024337439|24.00024337439|24.00024337439|24.00024337439|24.00024337439|-27.436725769836|-27.436725769836|-27.436725769836|-27.436725769836|-27.436725769836|-27.436725769836|-27.436725769836||-27.436725769836|-27.436725769836|-27.436725769836|-27.436725769836|-27.436725769836|-27.436725769836|-27.436725769836|-27.436725769836|-27.436725769836|-27.436725769836|-27.436725769836|-27.436725769836|-27.436725769836|-27.436725769836|-27.436725769836|-27.550308228518|-27.550308228518|-27.584085065378|-27.584085065378|-29.450094627289|-31.492049878337|-32.200888520587|-32.682932939915|-32.870817403445|-32.870817403445|-32.870817403445|-33.110947455459|-33.110947455459|-33.168515051212|-33.168515051212|-33.35289000092
00804|39139|/equities/idex|R1000VALUE|212.82107367566|209.78591468655|208.8930817208|208.8930817208|208.8930817208|208.8930817208|205.52732007607|203.55757647205|203.26841619996|-213.50861681871|-213.50861681871|-213.50861681871|-213.50861681871|-213.50861681871|-213.50861681871|-213.50861681871|-213.50861681871|-214.30533000486|-214.30533000486||-216.05649815687|-216.05649815687|209.03895323243|209.03895323243|209.03895323243|209.03895323243|209.03895323243|209.03895323243|209.03895323243||209.03895323243|209.03895323243|206.6999458998|205.81474708254||205.81474708254|203.97462641966|203.97462641966|203.75609517432|203.75609517432|203.75609517432|203.75609517432|198.83092618107|198.83092618107|197.04503477502|197.04503477502|195.83670550902|194.78800340846|193.73339290623|193.73339290623|192.90012084117|189.28038005023|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069||-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-201.59292296069|-205.11324224094|-205.26526291745|-206.89751638723|-210.0336275559|-211.49792676296|-212.77805899797|-212.77805899797|-214.66423669587|-215.51652420304|-215.51652420304|-215.51652420304|-215.51652420304|-215.51652420304|-215.51652420304|-215.51652420304|-215.51652420304|-215.51652420304|-215.51652420304|-215.51652420304|-215.51652420304|-215.51652420304|-216.6950180651|-216.6950180651|-218.35224582103|-221.75542322092|-221.75542322092|-223.79102268145|-224.84113926276|-225.00110358201|-225.00110358201|-225.30150391219|-226.97778083614|-228.56947487517|218.4182794058|218.4182794058|218.4182794058||218.4182794058|218.26559832799|218.26559832799|217.47732632146|217.12258500507|215.07287226177|213.88434951015|212.43627216758|211.06362801063|210.27716440225|210.27716440225|210.27716440225|210.27716440225|210.27716440225|210.27716440225|210.27716440225|210.27716440225|210.27716440225|210.27716440225|210.27716440225|210.27716440225|210.27716440225|210.27716440225|210.27716440225|210.27716440225|206.50629164405|205.82281946072|205.82281946072|205.82281946072|205.82281946072|205.82281946072|205.82281946072|205.82281946072|205.82281946072|205.82281946072|205.82281946072|205.82281946072|205.82281946072|205.69646956003|204.50423159586|204.50423159586|204.50423159586|204.50423159586||204.50423159586|204.50423159586|200.20470211226|-211.49923157074|-211.49923157074|-211.49923157074|-211.49923157074|-211.49923157074|-211.49923157074|-211.49923157074||-211.49923157074|-211.49923157074|-211.49923157074|-211.49923157074|-211.49923157074|-211.49923157074|-211.49923157074|-211.49923157074|-211.49923157074|-211.49923157074|-211.49923157074|-211.49923157074|-211.74526621873|-212.90489110773||-212.90489110773|-212.90489110773|-213.77932304614|-216.1662397276|-216.1662397276|-216.1662397276|-216.1662397276|-216.38192811395|-216.64881288106|-217.06489349031|-217.06489349031|-217.06489349031|-217.06489349031|-217.06489349031|-217.06489349031|-217.06489349031|-217.06489349031|-217.06489349031|-217.06489349031|-217.06489349031|-217.06489349031|-217.06489349031|-224.62904289722|-228.05060501628|-228.67536503068|-228.67536503068|-229.42597067346|-230.09471671949|-230.09471671949|-230.09471671949|-230.09471671949|-230.09471671949|-230.09471671949|-230.09471671949|-230.09471671949||-230.09471671949|217.54043046554|217.54043046554|217.54043046554|216.71437413516|-230.82329525034|-230.82329525034|-230.82329525034|-230.82329525034|-230.82329525034|-230.82329525034|-230.82329525034|-230.82329525034|-230.82329525034|-230.82329525034|-231.33306314803|-231.33306314803|-231.33306314803|-231.33306314803|-233.9622883516|-235.14813353758|-235.14813353758|-235.97631074903|-235.97631074903|-235.97631074903|-235.97631074903|-236.62978534695|-238.22800826499|-238.22800826499|-238.22800826499|-238.36070006026
00805|17251|/equities/ss-c-technologies|R1000VALUE|59.681467063274|59.681467063274|59.681467063274|59.681467063274|59.681467063274|59.681467063274|59.681467063274|59.681467063274|59.681467063274|59.207187660365|59.011295930774|59.011295930774|59.011295930774|59.011295930774|58.764966767934|58.764966767934|58.764966767934|58.764966767934|58.764966767934||58.764966767934|58.764966767934|58.764966767934|58.764966767934|58.764966767934|58.764966767934|58.764966767934|58.764966767934|58.764966767934||58.764966767934|58.764966767934|58.468370406602|58.468370406602||57.944579407875|57.869251116728|57.869251116728|57.869251116728|57.500443450674|57.500443450674|57.500443450674|56.167714851945|55.434128622048|55.192922013593|54.442135909743|54.401910809758|54.401910809758|54.321772833521|54.321772833521|54.080302207398|53.954815814436|53.954815814436|53.506742209793|53.325319204728|53.159432846088||52.998813900438|52.356458329588|52.283843198783|51.905104071307|51.897337178839|51.825375694316|50.948194656417|49.538167890645|49.538167890645|49.538167890645|49.538167890645|49.538167890645|48.65352115006|48.59946610498|-51.58766282723|-51.58766282723|-51.58766282723|-51.58766282723|-51.58766282723|-52.13955186529|-52.13955186529|-52.792001869093|-52.972224714371|-53.361361293895|-53.86512457541|-54.102746310836|-54.102746310836|-54.102746310836|-54.102746310836|-54.103689436159|-54.103689436159|-54.103689436159|-54.103689436159|-54.103689436159|-54.103689436159|-54.103689436159|-54.103689436159|-54.748543902726|-55.119497783502|-55.119497783502|-55.311663423997|-55.840458113862|-56.106897785612|-56.390443857453|-56.610490436843|-57.556172030719|-57.556172030719|-57.556172030719|-57.556172030719|-57.556172030719|-57.556172030719|-57.803403360923|-57.803403360923|-57.803403360923|-57.803403360923|-57.803403360923|-57.803403360923||-57.803403360923|-57.803403360923|-57.803403360923|-57.803403360923|-57.803403360923|-57.803403360923|-57.803403360923|-57.803403360923|-57.803403360923|-57.803403360923|-57.803403360923|-58.340448043169|-59.060924679926|-59.060924679926|-59.17561754436|-59.17561754436|-59.537772656396|-59.537772656396|-59.537772656396|-60.06577384613|-60.06577384613|-60.06577384613|-60.77363933614|-61.734042740433|-61.746716182064|-61.959684867143|59.89440209277|59.89440209277|59.714891188757|59.493766300564|59.400853360897|59.374280308359|59.273090096174|58.347210694086|58.177192479674|58.177192479674|58.177192479674|58.081990540364|57.923426802857|57.923426802857|57.923426802857|57.923426802857|57.923426802857||57.923426802857|57.654363614435|57.534850630622|57.113421477083|57.113421477083|57.113421477083|57.113421477083|57.113421477083|57.113421477083|57.113421477083||57.113421477083|56.346858807408|55.563173740002|54.614084951185|-57.693124149403|-57.693124149403|-57.693124149403|-57.693124149403|-57.693124149403|-57.693124149403|-57.693124149403|-57.693124149403|-57.693124149403|-57.855545612772||-57.855545612772|-57.855545612772|-57.855545612772|-57.855545612772|-57.855545612772|-57.855545612772|-57.855545612772|-57.855545612772|-57.855545612772|54.881700988076|54.881700988076|54.881700988076|54.881700988076|54.881700988076|54.881700988076|54.881700988076|54.881700988076|54.881700988076|54.881700988076|54.881700988076|54.881700988076|54.881700988076|54.881700988076|54.881700988076|54.881700988076|54.881700988076|54.881700988076|54.881700988076|54.881700988076|54.424217008626|54.424217008626|54.424217008626|54.379130229989|53.766255972164|-57.362129137204||-57.362129137204|-57.362129137204|-57.362129137204|-57.362129137204|-57.362129137204|-57.362129137204|-57.362129137204|-57.362129137204|-57.362129137204|-57.362129137204|-58.010642466749|-58.010642466749|-58.010642466749|-58.010642466749|-58.010642466749|-58.010642466749|-58.010642466749|-58.213630953205|-58.213630953205|-59.915702703675|-61.588522167216|-61.588522167216|-61.928356827641|-62.0363543119|-62.0363543119|-62.0363543119|-62.0363543119|-62.516503502481|59.189624090053|59.189624090053|59.189624090053
00806|29723|/equities/westinghouse-air-brake-tech|R1000VALUE|131.68812117047|131.29902918545|130.6950272742|128.90837194556|128.66027019782|128.66027019782|127.37251820346|127.11502588878|126.75516233058|125.64044555741|125.64044555741|125.64044555741|124.96661190542|124.06095000939|123.8730514495|123.44061868612|123.44061868612|123.44061868612|123.44061868612||122.75651866003|122.66688337158|122.66688337158|122.66688337158|122.66688337158|122.66688337158|122.66688337158|122.66688337158|122.66688337158||122.66688337158|122.57820330539|122.25031406396|122.25031406396||121.76868239502|120.86603324788|120.53003658605|119.14837311984|117.53096908199|117.32589141954|117.32589141954|115.38848868597|114.60887602952|114.23756711134|114.23756711134|114.23756711134|114.23756711134|114.23756711134|114.23756711134|113.40590579917|111.76737653726|111.76737653726|111.76737653726|111.76737653726|111.76737653726||110.87374901235|110.6488900125|109.75737518072|109.74430406093|109.52220018999|109.52220018999|108.97577517448|106.63780469826|105.81089687271|104.89001294378|104.89001294378|104.89001294378|104.89001294378|104.89001294378|101.81140244011|99.454942120488|99.454942120488|-105.89694221378|-105.89694221378|-105.89694221378|-105.89694221378|-105.89694221378|-105.91660232413|-106.59993658979|-107.86682500795|-108.29252847768|-108.29252847768|-108.29252847768|-108.29252847768|-108.29252847768|-108.29252847768|-108.29252847768|-108.29252847768|-108.29252847768|-108.9833670097|-109.36818593933|-110.07825569526|-110.83361927023|-110.85595777364|-110.85595777364|-110.85595777364|-110.85595777364|-110.85595777364|-110.85595777364|-110.85595777364|-111.7655169028|-111.7655169028|-111.7655169028|-111.7655169028|-111.7655169028|-111.7655169028|-112.0974920907|-112.0974920907|-112.5532877885|-113.9650076719|-115.11973390004|-115.99693332227||-115.99693332227|-115.99693332227|-115.99693332227|-115.99693332227|-115.99693332227|-115.99693332227|-115.99693332227|-115.99693332227|-115.99693332227|-115.99693332227|-116.39048211345|-117.37386764165|-117.93234871357|-118.21594162484|112.84087600568|112.84087600568|112.84087600568|112.84087600568|112.84087600568|112.84087600568|112.84087600568|112.84087600568|112.84087600568|112.84087600568|112.40041986946|111.51491278016|108.78212354806|108.21468401613|108.21468401613|108.21468401613|107.73368786811|107.73368786811|107.39520803027|107.27078337728|106.56825301168|106.56825301168|106.56825301168|106.29417426848|105.91964009364|104.72681949491|103.6259830026|103.6259830026|103.6259830026||103.6259830026|103.6259830026|101.19553751726|99.891706623187|98.836343727234|97.590934711168|97.305008275311|97.305008275311|97.305008275311|97.305008275311||97.305008275311|96.119640394249|96.119640394249|94.94959602996|93.462329871613|93.246491193721|93.246491193721|92.556095917963|-98.33350691387|-98.33350691387|-98.33350691387|-98.33350691387|-98.840564882192|-99.720845799269||-99.720845799269|-99.720845799269|-101.36538315329|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441||-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-101.53504714441|-103.39839129395|-104.40987602811|-105.20793463395|-105.20793463395|-107.58214872861|101.89559584234|101.89559584234|101.89559584234|101.89559584234|100.98455080029|99.366573027586|99.366573027586|99.207657520732|99.207657520732|99.207657520732|99.207657520732
00807|1061925|/equities/vici-properties|R1000VALUE|-31.261396632024|-31.54433031593|-31.640252519957|-31.640252519957|-31.769682639126|-31.769682639126|-31.769682639126|-31.769682639126|-31.769682639126|-31.852146618106|-31.963134142423|-31.963134142423|-31.963134142423|-31.963134142423|-31.963134142423|-31.963134142423|-32.061953911808|-32.378337844243|30.807495377914||30.807495377914|30.807495377914|30.807495377914|30.807495377914|30.807495377914|30.807495377914|30.807495377914|30.807495377914|30.576662989078||30.525182798635|30.449645973059|30.139667648038|30.139667648038||30.139667648038|30.139667648038|30.139667648038|30.139667648038|30.139667648038|30.139667648038|30.139667648038|29.546296166005|29.355884391536|29.200843738703|29.042327058744|29.039601488407|29.039601488407|28.970946174524|28.941051224494|28.667835372051|28.349539802428|28.080321362676|27.483413222832|27.458194183639|27.458194183639||27.458194183639|27.458194183639|27.458194183639|27.458194183639|27.458194183639|27.458194183639|27.458194183639|27.458194183639|27.458194183639|27.458194183639|27.458194183639|27.458194183639|27.458194183639|27.458194183639|-28.946678954091|-28.946678954091|-28.946678954091|-28.946678954091|-29.12603296806|-29.246698363116|-29.246698363116|-29.246698363116|-29.246698363116|-29.510221780991|-29.667512799688|-29.667512799688|-29.667512799688|-29.667512799688|-29.667512799688|-29.667512799688|-29.667512799688|-29.667512799688|-29.667512799688|-29.667512799688|-29.667512799688|-29.667512799688|-29.82445854764|-30.406063764414|-30.510928629958|-30.510928629958|-30.510928629958|-30.649366377816|-30.899295805809|-31.227550187505|-31.575055827473|30.385184036434|30.385184036434|30.385184036434|30.385184036434|30.385184036434|30.196288339813|30.196288339813|-31.326597881735|-31.326597881735|-31.326597881735|-31.326597881735|-31.326597881735||-31.326597881735|-31.326597881735|-31.326597881735|-31.326597881735|-31.326597881735|-31.326597881735|-31.326597881735|-31.326597881735|-31.326597881735|-31.326597881735|-31.326597881735|-31.352535778087|-31.47205062023|-31.837834624353|-32.281483628024|-32.481647784698|-32.745024642007|-32.745024642007|-32.745024642007|-32.745024642007|-32.745024642007|-32.745024642007|-33.194749682762|31.33414647555|31.33414647555|31.33414647555|31.33414647555|31.33414647555|31.31016029225|31.238512927804|31.055014008188|30.583071463532|-32.38583683078|-32.38583683078|-32.38583683078|-32.38583683078|-32.38583683078|-32.38583683078|-32.38583683078|-32.38583683078|-32.38583683078|-32.38583683078|-32.38583683078||-32.38583683078|-32.38583683078|-32.38583683078|-32.38583683078|-32.38583683078|-32.38583683078|-32.38583683078|31.106310174375|31.106310174375|31.106310174375||31.106310174375|30.990383286424|30.990383286424|30.912830058367|30.912830058367|30.912830058367|30.789812820522|30.710067079429|-32.045426720135|-32.045426720135|-32.045426720135|-32.045426720135|-32.045426720135|-32.045426720135||-32.045426720135|-32.112973921556|-32.439970697583|-33.008856576483|-33.10076822344|-33.10076822344|-33.10076822344|-33.200019561622|-33.253911560744|-33.740457077788|-33.798007351344|-34.046399070361|-34.276764152987|-34.276764152987|-34.276764152987|-34.276764152987|-34.276764152987|-34.276764152987|32.182457451824|32.182457451824|31.836618322801|31.454209341844|31.454209341844|31.454209341844|31.454209341844|31.454209341844|31.287646203395|31.217275633067|31.217275633067|31.217275633067|31.217275633067|31.217275633067|31.217275633067|30.91252688749|-32.697265993016||-32.697265993016|-32.697265993016|-32.697265993016|-32.697265993016|-32.697265993016|-32.697265993016|-32.697265993016|-32.697265993016|-32.697265993016|-32.697265993016|-32.697265993016|-32.971129084579|-33.575651534978|-33.575651534978|-33.613780534469|-33.763300405833|-34.002678432832|-34.07392278175|-34.07392278175|-34.639082330912|32.216804420353|32.216804420353|32.216804420353|32.216804420353|32.099819278251|32.099819278251|32.099819278251|32.099819278251|32.099819278251|32.099819278251|32.099819278251
00808|39171|/equities/camden-property-tr|R1000VALUE|-99.980380997989|-100.35817119457|-100.35817119457|-100.35817119457|-100.35817119457|-100.35817119457|-100.35817119457|-100.49277339355|94.555250946431|94.555250946431|94.555250946431|94.555250946431|94.555250946431|94.555250946431|94.555250946431|94.555250946431|94.555250946431|94.555250946431|94.555250946431||94.555250946431|94.555250946431|94.555250946431|94.555250946431|94.555250946431|94.555250946431|94.555250946431|94.555250946431|94.555250946431||94.555250946431|94.555250946431|94.555250946431|94.555250946431||94.555250946431|94.555250946431|94.555250946431|94.555250946431|94.555250946431|94.555250946431|94.555250946431|90.449165785477|88.544628633575|88.286210371041|88.286210371041|88.173022100689|88.173022100689|86.695339511651|86.695339511651|85.987597066846|-91.281819151066|-91.281819151066|-91.281819151066|-91.281819151066|-91.281819151066||-91.281819151066|-91.281819151066|-91.281819151066|-91.281819151066|-91.281819151066|-91.281819151066|-91.281819151066|-91.281819151066|-91.281819151066|-91.281819151066|-91.281819151066|-91.281819151066|-91.281819151066|-91.281819151066|-91.281819151066|-91.281819151066|-91.281819151066|-91.756465062192|-93.557740009153|-96.825817942977|-97.693503114984|-97.693503114984|-97.693503114984|-97.693503114984|-97.693503114984|-97.693503114984|-97.693503114984|-97.693503114984|-97.693503114984|-97.693503114984|-97.693503114984|-97.693503114984|-97.693503114984|-97.693503114984|-97.693503114984|-97.693503114984|-97.693503114984|-99.073339591871|-99.764676383556|-99.764676383556|-101.07219537477|-101.67193766413|-102.34729863072|-103.97011206839|-105.50290450226|-106.7524733736|-106.7524733736|-106.93941913202|-107.31286268678|-107.31286268678|-107.31286268678|-107.31286268678|-107.31286268678|-108.1167940613|-108.94754902481|-109.71783316532|-110.77175317786||-110.77175317786|-110.77175317786|-110.77175317786|-110.77175317786|-110.77175317786|-110.77175317786|-110.77175317786|-110.77175317786|-110.77175317786|-111.18194819581|-111.87183801807|-111.87183801807|-111.87183801807|-111.89009817084|-111.93106410959|-111.93106410959|-111.93106410959|-111.93106410959|-111.93106410959|-111.93106410959|-111.93106410959|-111.93106410959|-113.67174178205|-113.7080274485|-113.7080274485|-113.7080274485|-113.7080274485|-113.7080274485|-113.7080274485|-113.7080274485|-113.7080274485|-113.7080274485|-113.7080274485|-113.7080274485|-113.7080274485|-113.7080274485|-113.7080274485|-113.7080274485|-113.7080274485|-113.7080274485|-113.7080274485|-113.7080274485|-113.7080274485||-113.7080274485|-113.7080274485|-113.7080274485|-113.7080274485|-113.7080274485|-113.7080274485|-113.7080274485|106.48562197366|106.48562197366|106.48562197366||106.48562197366|106.45235605037|106.45235605037|106.45235605037|106.45235605037|106.45235605037|104.96150514589|104.82500544639|102.41167080238|-109.61944766618|-109.61944766618|-109.61944766618|-109.61944766618|-109.61944766618||-109.61944766618|-109.73855331846|-111.18783451129|104.53260514078|104.53260514078|104.53260514078|104.53260514078|104.53260514078|104.53260514078|104.53260514078|104.53260514078|104.53260514078|104.53260514078|104.53260514078|104.53260514078|104.53260514078|104.53260514078|104.53260514078|104.53260514078|104.53260514078|102.17845383549|-107.79853806421|-107.79853806421|-107.79853806421|-107.79853806421|-107.79853806421|-107.79853806421|-107.79853806421|-107.79853806421|-107.79853806421|-107.79853806421|-107.79853806421|-107.79853806421|-107.79853806421|-107.79853806421||-107.79853806421|-107.79853806421|-107.79853806421|-107.79853806421|-107.79853806421|-107.79853806421|-107.79853806421|-107.79853806421|-107.79853806421|-107.79853806421|-108.66671397867|-110.10607007016|-111.71187724583|-111.71187724583|-112.73208299735|-114.5680934705|-116.35516355189|-117.45680144579|-117.45680144579|-117.72492073146|-120.74880142308|-120.75283931738|-120.75283931738|-120.75283931738|-120.75283931738|-120.75283931738|-120.75283931738|-123.27315525485|-123.90334094544|-123.90334094544|-125.59954583402
00809|20475|/equities/bio-rad-laboratories-inc|R1000VALUE|309.72710769136|309.72710769136|309.72710769136|309.72710769136|309.72710769136|309.72710769136|309.72710769136|309.72710769136|309.72710769136|309.57002916993|309.57002916993|303.2026726211|303.2026726211|303.2026726211|303.2026726211|303.2026726211|303.2026726211|303.2026726211|303.2026726211||303.2026726211|303.2026726211|303.2026726211|303.2026726211|303.2026726211|303.2026726211|303.2026726211|303.2026726211|303.2026726211||303.05269458171|302.12411485642|296.34408747732|296.34408747732||296.34408747732|289.93444296513|289.93444296513|289.93444296513|289.93444296513|289.93444296513|289.93444296513|286.81663585596|286.81663585596|286.81663585596|286.81663585596|286.81663585596|286.35681232802|283.10511125596|283.10511125596|282.57963821175|282.57963821175|282.57963821175|282.57963821175|282.57963821175|282.57963821175||280.13111211033|280.13111211033|280.13111211033|280.13111211033|280.13111211033|280.13111211033|280.13111211033|275.79990231575|275.79990231575|275.79990231575|-306.54740874703|-306.54740874703|-306.54740874703|-306.54740874703|-306.54740874703|-306.54740874703|-306.54740874703|-306.54740874703|-309.18922389807|-322.9653791196|-327.92845130043|-336.16550334379|-340.49111475862|-349.42763259584|-356.19347516888|-356.21948053432|-372.22227928668|-372.22227928668|-372.22227928668|-374.42008217033|-374.42008217033|-374.42008217033|-374.42008217033|-374.42008217033|-374.42008217033|-374.42008217033|-374.42008217033|-377.97188617338|-377.97188617338|-377.97188617338|-377.97188617338|-379.26965637694|-379.26965637694|-383.81799656031|-387.53683340415|-387.96172994762|-387.96172994762|-387.96172994762|-387.96172994762|-387.96172994762|-387.96172994762|-387.96172994762|-387.96172994762|-387.96172994762|-394.45082149671|-402.65896839749|-404.58299189383||-404.58299189383|-404.58299189383|-404.58299189383|-404.58299189383|-404.58299189383|-404.58299189383|-404.58299189383|-404.58299189383|-404.58299189383|-404.58299189383|-406.98294672232|-412.32382026492|-416.34063355987|-420.08459406501|-424.50816610793|396.71060856459|396.71060856459|396.71060856459|396.71060856459|396.71060856459|396.71060856459|396.71060856459|396.71060856459|396.71060856459|396.71060856459|396.71060856459|396.71060856459|388.30619545643|387.99639865136|387.99639865136|379.65459835502|372.12568015725|372.12568015725|372.12568015725|372.12568015725|372.12568015725|372.12568015725|372.12568015725|362.15464570424|-393.51590718511|-393.51590718511|-393.51590718511|-393.51590718511||-393.51590718511|-393.51590718511|-393.51590718511|-393.51590718511|-393.62480652151|-393.62480652151|-393.62480652151|-393.62480652151|-393.62480652151|-393.62480652151||-393.62480652151|-393.62480652151|-393.62480652151|-393.62480652151|-393.62480652151|-393.62480652151|-397.88813985517|-402.02182063714|-403.08279865926|-403.08279865926|-406.56894587085|-408.80354710206|-409.3867130344|-410.41247241325||-410.41247241325|-410.41247241325|-412.47303588994|-415.19253937998|-415.19253937998|-415.19253937998|-415.19253937998|-415.19253937998|-415.19253937998|-415.19253937998|-415.19253937998|-415.19253937998|-424.63987835026|-428.75388874584|-444.09597359293|-449.12164858307|-470.42023444346|-470.42023444346|-470.42023444346|-470.42023444346|-470.42023444346|-470.42023444346|-479.30527385265|-487.19143044717|-497.72085486418|-497.72085486418|-497.72085486418|-497.72085486418|-497.72085486418|-497.72085486418|-497.72085486418|-497.72085486418|-497.72085486418|-497.72085486418|-497.72085486418||-497.72085486418|-501.35165819599|-501.64610029131|-501.64610029131|-501.64610029131|-501.64610029131|-501.64610029131|-501.64610029131|-501.64610029131|-501.64610029131|-508.08455791373|460.6029819578|460.6029819578|460.6029819578|460.6029819578|460.6029819578|460.6029819578|460.6029819578|460.6029819578|460.6029819578|460.6029819578|460.6029819578|460.6029819578|460.6029819578|460.6029819578|441.58915514924|441.58915514924|441.58915514924|441.08213588902|439.93852107152|439.93852107152
00810|13972|/equities/cree-inc.|R1000VALUE|-32.597376953839|-32.597376953839|-32.597376953839|-32.597376953839|-32.597376953839|-33.729863629605|-36.56984815097|-38.146167611662|-38.146167611662|-38.146167611662|-38.146167611662|-38.146167611662|-38.146167611662|-38.146167611662|-38.146167611662|-38.146167611662|-38.146167611662|-38.146167611662|-39.975913418205||-41.682738397818|-43.058090525977|-45.252301461291|-46.514584786643|-46.514584786643|-46.514584786643|-46.514584786643|39.747160201567|39.747160201567||39.747160201567|39.747160201567|39.747160201567|39.072955084396||37.984952238481|37.729960503621|37.729960503621|37.729960503621|36.220512459061|36.112789442563|35.648657377587|33.352467647193|33.352467647193|33.352467647193|33.352467647193|33.125729860753|33.125729860753|33.125729860753|33.125729860753|30.583100119369|30.583100119369|30.583100119369|30.18977968221|30.18977968221|30.18977968221||30.18977968221|30.18977968221|30.18977968221|29.271846368634|29.068949734149|29.068949734149|29.068949734149|29.068949734149|29.068949734149|29.068949734149|29.068949734149|29.068949734149|29.068949734149|29.068949734149|27.904942233229|27.762239417501|27.762239417501|-33.569622506624|-35.415586036582|-36.281351559846|-36.650945656264|-37.487092821643|-37.487092821643|-38.510361120681|-38.510361120681|-38.510361120681|-38.510361120681|-38.510361120681|-38.510361120681|-38.510361120681|-38.510361120681|-38.510361120681|-38.510361120681|-39.040959064144|-40.421618452755|-40.985965930849|-42.597740185956|-44.003479080185|-44.003479080185|-44.003479080185|-44.003479080185|-44.003479080185|-44.003479080185|-44.003479080185|-44.087198554128|-46.702441863053|-47.029379822405|-48.227088691561|-48.976534597492|-48.976534597492|-48.976534597492|-48.976534597492|-48.976534597492|-49.218923295445|-49.669702226262|-51.711892744281|-52.633093670222||-52.633093670222|-52.633093670222|-52.633093670222|-52.633093670222|-52.633093670222|-52.633093670222|-52.633093670222|-52.633093670222|-52.633093670222|-52.633093670222|-52.633093670222|-54.401215901212|-61.358575783655|-61.578039348432|-61.578039348432|-61.578039348432|-63.524458766324|-64.436382161625|-65.072245345124|-66.678050926006|-67.208336050467|-67.208336050467|60.240728863909|60.240728863909|60.240728863909|60.240728863909|60.240728863909|60.240728863909|60.240728863909|60.240728863909|60.240728863909|60.240728863909|60.240728863909|58.279243714019|58.279243714019|58.279243714019|58.279243714019|57.889004543311|57.889004543311|57.889004543311|57.889004543311|57.889004543311|57.889004543311||-57.279294648267|-57.279294648267|-57.279294648267|-57.279294648267|-57.279294648267|-57.279294648267|-57.279294648267|50.223723333128|50.223723333128|50.223723333128||50.223723333128|50.223723333128|50.223723333128|50.223723333128|47.094692566933|46.219153036609|45.080082378934|43.903422313873|42.438773549367|42.438773549367|42.438773549367|42.438773549367|42.438773549367|42.438773549367||41.665304833837|41.075895395751|41.059328387043|40.353140643196|-47.368331881641|-47.368331881641|-47.368331881641|-47.368331881641|-47.368331881641|-47.368331881641|-47.368331881641|-48.123145814602|-49.148944084371|-49.148944084371|-49.948823095502|-49.948823095502|-51.528136916891|-54.279596854067|-56.681775782745|-58.140708079359|-58.140708079359|-59.560281451566|-63.768118554337|-63.768118554337|-63.768118554337|-63.768118554337|-63.768118554337|-63.768118554337|-63.768118554337|-63.768118554337|-64.996932645621|-65.514125872521|-65.969198029979|-65.969198029979|-65.969198029979||-65.969198029979|-67.274663706338|-69.68037159074|-69.68037159074|-69.68037159074|-69.68037159074|-69.68037159074|-69.68037159074|-71.373469163186|-71.43052058883|-72.263947877668|-72.263947877668|-72.263947877668|-72.263947877668|-73.528276665766|-73.599195303474|-74.314662524897|-75.406928982801|-75.406928982801|-76.951586792278|-80.180957234503|-80.180957234503|-80.180957234503|-80.180957234503|-80.180957234503|-80.180957234503|-83.229555610278|-83.229555610278|-83.229555610278|-83.643440780219|-84.591348341434
00811|1073206|/equities/ceridian-hcm-holding-inc|R1000VALUE|65.098969147652|65.098969147652|65.098969147652|65.098969147652|65.098969147652|65.098969147652|64.8036069434|64.8036069434|64.296749271202|64.296749271202|64.296749271202|64.296749271202|64.296749271202|63.885830946817|-68.537418519286|-68.537418519286|-68.537418519286|-68.537418519286|-68.537418519286||-68.537418519286|-68.537418519286|-68.537418519286|-68.537418519286|-68.537418519286|-68.537418519286|-68.537418519286|-69.456296032035|64.306367871361||64.306367871361|64.306367871361|64.306367871361|64.306367871361||64.306367871361|64.306367871361|64.306367871361|64.306367871361|64.306367871361|64.306367871361|64.306367871361|64.201447855205|64.201447855205|64.201447855205|64.201447855205|64.201447855205|64.201447855205|64.201447855205|64.201447855205|64.201447855205|64.201447855205|64.201447855205|63.550631983589|63.550631983589|63.550631983589||63.550631983589|63.550631983589|63.550631983589|-69.545360099667|-69.545360099667|-69.545360099667|-69.545360099667|-69.545360099667|-69.545360099667|-69.545360099667|-69.545360099667|-69.545360099667|-69.545360099667|-69.545360099667|-69.545360099667|-69.545360099667|-69.545360099667|-69.545360099667|-70.393455200056|-71.319952731508|-73.210501729534|-74.951604326917|-74.951604326917|69.184123977091|69.184123977091|69.184123977091|69.184123977091|69.184123977091|69.184123977091|69.184123977091|69.184123977091|67.958474459545|65.871638525742|65.036818227522|64.932576401756|-70.071050476687|-70.071050476687|-70.071050476687|-70.071050476687|-70.071050476687|-70.071050476687|-70.071050476687|-70.071050476687|-71.083110199655|-72.217900764374|-74.780449667935|69.75113282525|69.75113282525|69.75113282525|69.75113282525|69.673807842783|69.673807842783|68.659784881332|68.576150037688|68.379892881096|68.317655942374|67.760315126762||67.760315126762|67.371458471467|66.869680657044|66.868074308126|66.868074308126|66.868074308126|66.868074308126|66.868074308126|66.868074308126|66.868074308126|66.868074308126|66.868074308126|66.868074308126|66.868074308126|66.747862800722|66.386064769757|66.386064769757|66.306733716342|66.235705779914|66.235705779914|66.235705779914|66.235705779914|66.235705779914|66.235705779914|66.235705779914|66.12411480361|65.558783462289|65.558783462289|65.558783462289|65.558783462289|65.558783462289|65.558783462289|65.558783462289|65.186977097992|62.617755569356|62.538060150033|62.515011587121|62.515011587121|61.401126003241|61.0124158854|61.0124158854|61.0124158854|61.0124158854||61.0124158854|61.0124158854|61.00992430316|61.00992430316|61.00992430316|61.00992430316|61.00992430316|61.00992430316|61.00992430316|61.00992430316||61.00992430316|60.948162892699|60.948162892699|60.948162892699|60.181377680368|60.181377680368|60.181377680368|60.181377680368|60.181377680368|58.564866471365|57.64596157612|-63.951205502358|-63.951205502358|-63.951205502358||-63.951205502358|-63.951205502358|-63.951205502358|-63.951205502358|-63.951205502358|-63.951205502358|-63.951205502358|-63.951205502358|-63.951205502358|-63.951205502358|-63.951205502358|-64.423840693198|-64.498644182564|-64.498644182564|-64.498644182564|-64.498644182564|-67.07404615866|-69.283574748468|-69.283574748468|-69.283574748468|-69.283574748468|-69.393972688728|-69.52774737258|-70.355276774248|-72.252687311566|-72.252687311566|-73.727431668613|-73.885584482164|-73.885584482164|-73.885584482164|-73.885584482164|-74.399541890854|-74.683382479048|-74.683382479048|-74.816867027529||-74.816867027529|-74.816867027529|-74.816867027529|-74.816867027529|-74.816867027529|-74.816867027529|-74.816867027529|-74.816867027529|-74.816867027529|-74.816867027529|-74.816867027529|-74.816867027529|-74.816867027529|-74.816867027529|-74.816867027529|-74.816867027529|-74.816867027529|-74.816867027529|-74.816867027529|-75.934856796539|69.898070556352|69.898070556352|69.898070556352|69.898070556352|69.898070556352|69.898070556352|69.898070556352|69.898070556352|69.898070556352|69.898070556352|69.898070556352
00812|15579|/equities/biomarin-pharmaceuticals|R1000VALUE|-93.618690413316|-93.618690413316|-93.618690413316|-93.618690413316|-93.618690413316|-94.011578367904|-94.41791661443|-95.342104309816|-96.963446266142|-97.00716382341|-97.308517258216|-98.402795359877|91.326835833915|91.326835833915|91.326835833915|91.326835833915|91.326835833915|91.326835833915|91.326835833915||91.326835833915|91.326835833915|91.326835833915|91.326835833915|91.326835833915|91.326835833915|91.326835833915|91.326835833915|91.326835833915||91.326835833915|91.326835833915|91.312714410774|91.312714410774||91.312714410774|91.312714410774|91.312714410774|91.312714410774|91.312714410774|91.312714410774|91.312714410774|90.061349684389|88.19770885994|88.19770885994|88.19770885994|88.19770885994|87.995386907225|87.995386907225|87.425432863903|85.156035413424|84.580589495411|83.025381523493|82.71744736772|82.71744736772|82.71744736772||81.816605982308|81.195119470495|81.112653937757|80.394080072443|79.787311242466|78.732846231863|78.22760494065|76.844325828613|76.844325828613|76.844325828613|76.777030732965|76.177809585835|-85.177990315462|-86.192545931981|-86.192545931981|-86.192545931981|-86.192545931981|-86.341158806666|-86.579620930204|-87.323515358512|-88.101042048737|-88.470302142975|-88.470302142975|-88.665336121318|-90.048429583175|-91.008032620339|-91.008032620339|-91.008032620339|-91.376966908978|-91.376966908978|-91.376966908978|-91.376966908978|-91.376966908978|-91.376966908978|-91.376966908978|-91.376966908978|-92.060025770479|-92.060025770479|-92.060025770479|-92.060025770479|-92.060025770479|-92.060025770479|-92.060025770479|-92.060025770479|-93.121696877274|-94.429012163558|-94.429012163558|-94.429012163558|-94.541471967077|-94.8979399721|88.907388258516|88.907388258516|88.907388258516|88.907388258516|88.907388258516|88.907388258516|88.907388258516||88.907388258516|88.907388258516|88.907388258516|88.377057806135|88.377057806135|87.627286875116|86.894203570008|86.840112450132|86.840112450132|86.840112450132|86.840112450132|86.840112450132|86.840112450132|86.840112450132|86.840112450132|86.840112450132|86.840112450132|86.840112450132|-91.741424211019|-91.741424211019|-91.741424211019|-91.741424211019|-91.741424211019|-91.741424211019|-91.741424211019|-91.741424211019|-91.741424211019|-91.972709015514|-91.972709015514|-91.972709015514|-91.972709015514|-91.972709015514|-91.972709015514|-91.972709015514|-91.972709015514|-91.972709015514|-91.972709015514|-91.972709015514|-91.972709015514|-92.625333160414|-92.625333160414|-92.67426145767|-93.727238669499||-93.727238669499|-97.040819184101|-97.246877760696|90.496207481005|90.496207481005|90.496207481005|90.496207481005|90.496207481005|90.301628698344|90.301628698344||90.301628698344|89.162366034184|88.815588131651|88.123587863428|-93.442800871623|-93.442800871623|-93.442800871623|-93.442800871623|-93.442800871623|-93.442800871623|-93.442800871623|-93.442800871623|-93.629548069004|-93.629548069004||-95.324380799286|-95.324380799286|-97.365422906868|-98.115348078651|-98.115348078651|-98.115348078651|-98.115348078651|-98.115348078651|-98.115348078651|-98.115348078651|-98.115348078651|-98.115348078651|-98.115348078651|-98.115348078651|-98.115348078651|-98.115348078651|-98.115348078651|-98.115348078651|-98.115348078651|-98.115348078651|-98.115348078651|-98.115348078651|-99.987604805543|93.783658168747|93.783658168747|93.783658168747|93.783658168747|93.783658168747|93.783658168747|93.783658168747|92.668506991018|92.269794307066|92.269794307066|91.631199631074|91.631199631074||90.974110056933|90.417081583097|90.417081583097|90.417081583097|89.69981271752|-96.714646271486|-96.714646271486|-96.714646271486|-96.714646271486|-96.714646271486|-96.714646271486|-96.714646271486|-96.714646271486|-96.714646271486|-96.714646271486|-96.714646271486|-96.714646271486|-98.893496331925|-99.648049825202|-99.648049825202|-101.63505627686|-102.05283818835|-102.86870962375|-104.01467690195|-107.00713325682|-107.00713325682|-107.30331421123|-107.30331421123|-108.36532823816|-108.36532823816|-109.63341736545
00813|29737|/equities/westar-energy|R1000VALUE|-51.652005995243|-51.652005995243|-52.591673361956|-52.603642488833|-52.603642488833|-52.603642488833|-52.603642488833|-52.603642488833|-52.603642488833|-52.603642488833|-52.603642488833|-52.603642488833|-52.603642488833|-52.603642488833|-53.230715249773|-53.461022561121|-54.047268754165|51.526177198652|51.526177198652||51.526177198652|51.526177198652|51.526177198652|51.329084589485|51.030649823616|51.002691130584|50.994523424512|50.658356978502|50.392812929192||50.392812929192|50.392812929192|50.392812929192|50.392812929192||50.392812929192|50.392812929192|50.392812929192|50.392812929192|50.392812929192|50.392812929192|50.392812929192|48.810904407544|48.489235002292|48.489235002292|48.489235002292|48.489235002292|48.272797614859|48.272797614859|48.272797614859|48.272797614859|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345||-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.501279697345|-51.903033259079|-51.903033259079|-51.903033259079|-51.903033259079|-51.903033259079|-51.903033259079|-51.903033259079|-51.903033259079|-51.903033259079|-51.903033259079|-51.903033259079|-52.25767991791|-52.25767991791|-52.25767991791|-53.365199807064|-53.766170940743|-53.766170940743|-54.277691163339|-55.17299131742|-55.789089843214|-55.789089843214|-55.789089843214|-55.789089843214|-55.789089843214|-55.789089843214|-55.789089843214|-55.789089843214|-55.789089843214|-55.789089843214|-56.257120713922|-56.257120713922|-56.257120713922|-56.257120713922|-56.404023074808||-57.573916858769|-58.390699532709|-58.390699532709|-58.702372730466|-58.702372730466|-58.702372730466|-58.702372730466|-58.702372730466|-58.702372730466|-58.702372730466|-59.053470387163|-59.603542333402|-59.603542333402|-59.776160352272|-60.691881763972|-60.691881763972|-60.691881763972|-60.691881763972|-60.691881763972|-60.691881763972|-61.175978991762|58.296712593152|58.296712593152|58.296712593152|58.296712593152|58.296712593152|58.296712593152|58.296712593152|57.987593019355|57.974880152663|57.885422315554|57.13285448|57.13285448|57.13285448|57.13285448|57.13285448|57.13285448|-60.435122807588|-60.435122807588|-60.435122807588|-60.435122807588|-60.435122807588|-60.435122807588||-60.435122807588|-60.435122807588|-60.435122807588|-60.435122807588|-60.435122807588|-60.435122807588|-60.435122807588|-60.435122807588|-60.435122807588|-60.435122807588||-60.435122807588|-60.435122807588|-60.435122807588|-60.435122807588|-60.435122807588|-60.435122807588|-60.435122807588|-60.435122807588|-60.435122807588|-60.435122807588|-60.435122807588|-60.435122807588|-60.435122807588|-60.435122807588||-60.435122807588|-60.947357742616|-61.944842436389|-62.488335712462|-62.488335712462|-62.488335712462|-62.488335712462|-63.555095787081|-64.633159976572|60.319155757255|60.319155757255|60.319155757255|60.319155757255|60.319155757255|60.319155757255|60.319155757255|60.319155757255|60.319155757255|60.319155757255|60.319155757255|60.319155757255|60.319155757255|60.319155757255|60.319155757255|59.910728102069|59.869141292948|59.611567752799|59.611567752799|59.611567752799|59.611567752799|59.611567752799|59.611567752799|59.611567752799|59.611567752799|59.611567752799||59.611567752799|58.18785293151|-61.49717922629|-61.49717922629|-61.49717922629|-61.49717922629|-61.49717922629|-61.49717922629|-61.49717922629|-61.49717922629|-61.49717922629|-62.170792831359|-62.170792831359|-62.170792831359|-62.170792831359|-62.170792831359|-62.170792831359|-62.170792831359|-62.170792831359|-62.170792831359|-62.170792831359|-62.170792831359|-62.267682690403|-62.267682690403|-62.267682690403|-62.267682690403|-62.295759036564|-63.443620710929|59.330409662885|59.330409662885|59.330409662885
00814|1096067|/equities/elanco-animal-health|R1000VALUE|14.577537553258|14.549982609507|14.549982609507|14.446646653013|14.257770299285|14.257770299285|14.257770299285|14.257770299285|14.257770299285|14.257770299285|14.257770299285|14.257770299285|14.257770299285|14.257770299285|14.257770299285|14.257770299285|14.257770299285|14.257770299285|14.257770299285||14.257770299285|14.22069123569|14.22069123569|14.22069123569|14.22069123569|14.22069123569|13.757603216753|13.757603216753|13.757603216753||13.757603216753|13.597337246587|13.533430047223|13.400477616201||13.245253474856|12.872781125864|12.739200848298|12.626334581062|12.419094389419|12.419094389419|12.419094389419|11.844271361542|11.794915621124|11.794915621124|11.794915621124|11.794915621124|11.794915621124|11.536572501221|11.348414364963|11.103140258862|11.103140258862|11.103140258862|10.875989172274|10.840851097704|10.840851097704||10.711501048009|10.60916786503|10.512964146128|10.356071199301|10.010705134166|10.010705134166|9.7449496023002|9.3582991536684|9.3582991536684|9.3582991536684|9.3582991536684|8.8675544986269|-9.7443379922645|-9.7443379922645|-9.7443379922645|-9.7443379922645|-9.7831383628959|-9.7831383628959|-9.7831383628959|-9.8612652799945|-10.015294819128|-10.284771898335|-10.305302119857|-10.369224204627|-10.511637888581|-10.613092454836|-10.613092454836|-10.613092454836|-10.613092454836|-10.632582415965|-10.632582415965|-10.632582415965|-10.632582415965|-10.715091800057|-11.007879574391|-11.510182627144|-11.588713548915|-11.961404109814|-12.149701240983|-12.149701240983|-12.149701240983|-12.149701240983|-12.149701240983|-12.308556374936|-12.463395923408|11.4344916069|11.4344916069|11.4344916069|11.4344916069|11.4344916069|11.4344916069|11.4344916069|11.4344916069|11.4344916069|11.4344916069|11.4344916069|11.4344916069||11.4344916069|11.402829171636|11.402829171636|11.33814393306|11.171270542942|11.155352292194|11.155352292194|11.155352292194|11.155352292194|11.155352292194|11.155352292194|11.155352292194|11.155352292194|11.155352292194|11.155352292194|11.155352292194|11.155352292194|11.155352292194|11.155352292194|11.155352292194|10.995987103487|10.995987103487|10.995987103487|10.995987103487|10.995987103487|10.995987103487|10.995987103487|10.887176753105|10.887176753105|10.887176753105|10.686861230596|10.686861230596|10.686861230596|10.452266818781|10.452266818781|10.335018668461|9.4945907714046|9.4945907714046|9.4423229034385|9.190359201215|9.085954655301|9.0564676599148|9.0564676599148||9.0564676599148|9.0564676599148|9.0182318444784|9.0182318444784|9.0182318444784|9.0182318444784|9.0182318444784|9.0182318444784|9.0182318444784|9.0182318444784||9.0182318444784|8.7596383207295|8.7596383207295|8.6107092558514|8.231438651384|8.231438651384|8.231438651384|8.1879875557303|7.9935977609819|7.8951082927061|7.7998425940753|-9.2044846476742|-9.2044846476742|-9.2432816236855||-9.2432816236855|-9.2432816236855|-9.5030908815994|-9.6764026956598|-9.6764026956598|-9.6764026956598|-9.6764026956598|-9.7871138604526|-9.7872481062748|-9.7872481062748|-9.7872481062748|-10.040553803216|-10.083394731548|-10.083394731548|-10.083394731548|-10.083394731548|-10.083394731548|8.9702763383682|8.9702763383682|8.9702763383682|8.9702763383682|8.9702763383682|8.9702763383682|8.9702763383682|8.9702763383682|8.8080848924645|-9.9165975615713|-9.9165975615713|-9.9165975615713|-9.9165975615713|-9.9165975615713|-9.9165975615713|-9.9165975615713|-9.9165975615713|-9.9165975615713||-9.9165975615713|-9.9165975615713|-10.033507406171|-10.033507406171|-10.033507406171|-10.033507406171|-10.033507406171|-10.033507406171|-10.033507406171|-10.033507406171|-10.261118901499|-10.502909568425|-10.643275432397|-10.643275432397|-10.643275432397|-10.643275432397|-10.643275432397|-10.820834754192|-10.820834754192|-11.119260335722|-11.712511672751|-11.968346425975|-12.033162723078|-12.338513729853|-12.50560418531|-12.520427348047|-12.981586007973|-13.160095246523|-13.335105348394|-13.490395467331|-13.867339643493
00815|41250|/equities/w-p-carey-inc|R1000VALUE|-63.770002682274|-64.696216400848|-64.696216400848|-64.696216400848|-64.750794313999|-66.149869870075|-66.149869870075|-66.21124410511|-66.705271083789|-67.104134169637|-67.658149921694|63.066497004779|63.066497004779|63.066497004779|63.066497004779|63.066497004779|63.066497004779|63.066497004779|63.066497004779||63.052226133647|62.705154219162|62.705154219162|62.587669574432|62.066291738978|62.066291738978|62.066291738978|62.066291738978|62.066291738978||62.066291738978|62.066291738978|62.066291738978|61.619898250356||61.619898250356|61.567471997472|61.567471997472|61.567471997472|61.567471997472|61.567471997472|61.567471997472|60.94701734893|60.94701734893|60.94701734893|60.94701734893|60.94701734893|60.94701734893|60.911240115348|59.946269051437|58.847521693843|58.357196074214|58.229684014548|57.683536047659|55.327609268517|54.873521186346||54.456390753315|53.459454632387|52.999572589791|52.999572589791|52.73397130745|-56.386409716907|-56.386409716907|-56.386409716907|-56.386409716907|-56.386409716907|-56.386409716907|-56.386409716907|-56.386409716907|-56.386409716907|-56.386409716907|-56.386409716907|-56.386409716907|-56.386409716907|-56.482875860899|-56.482875860899|-56.482875860899|-56.482875860899|-56.482875860899|-56.482875860899|-56.482875860899|-56.482875860899|-56.482875860899|-56.482875860899|-56.482875860899|-56.482875860899|-56.482875860899|-56.482875860899|-56.482875860899|-56.482875860899|-56.482875860899|-56.912084832422|-57.30009424977|-58.398992992027|-59.201903985586|-59.201903985586|-59.480747215353|-59.480747215353|-61.062496176917|-61.698885166599|-64.833482967432|-65.665313616369|-65.665313616369|-65.665313616369|-65.665313616369|-65.665313616369|-65.665313616369|-65.665313616369|-66.254913721662|-66.254913721662|-66.254913721662|-66.254913721662|-66.832567556824||-66.832567556824|-66.832567556824|-66.832567556824|-66.832567556824|-66.832567556824|-66.832567556824|-66.832567556824|-66.832567556824|-66.832567556824|-66.832567556824|-67.341740246311|-67.998901438438|-67.998901438438|-68.233502785059|-69.541112917101|-69.997343718383|-70.251343401448|-70.251343401448|-70.251343401448|-70.251343401448|-70.251343401448|-70.251343401448|-70.81927051387|-71.424359425812|-72.301392776998|-74.196443660711|69.848695176085|69.848695176085|69.351327040947|69.184802906553|68.608213522743|67.458555118586|67.11339515265|-70.19260986649|-70.19260986649|-70.19260986649|-70.19260986649|-70.19260986649|-70.19260986649|-70.19260986649|-70.19260986649|-70.19260986649|-70.19260986649||-70.19260986649|-70.19260986649|-70.19260986649|-70.19260986649|-70.19260986649|-70.19260986649|-70.19260986649|-71.08121244999|-71.092831738216|-71.092831738216||-71.092831738216|-71.092831738216|-71.092831738216|-71.092831738216|-71.092831738216|-71.092831738216|-71.092831738216|-71.092831738216|-71.092831738216|-71.092831738216|-71.092831738216|-71.092831738216|-71.092831738216|-71.092831738216||-71.092831738216|-71.092831738216|-72.226396277462|-72.701687894983|-72.701687894983|-72.701687894983|-72.701687894983|-73.479653131876|-74.1035020218|-75.168886540743|-75.378208132157|-75.906068134715|-76.266729568928|-76.266729568928|-76.266729568928|-76.266729568928|-76.266729568928|-76.266729568928|-76.266729568928|-76.266729568928|-76.266729568928|-76.266729568928|-76.266729568928|-76.266729568928|-76.266729568928|-76.266729568928|-76.266729568928|-76.266729568928|-76.565530802906|-76.607811850641|-76.615295960211|-76.76541876981|-78.048801159299|-78.529777658688|-78.619752394609||-78.845832281038|-79.563427638925|-80.46881008139|-81.325708442189|-81.325708442189|-81.325708442189|-81.325708442189|-81.325708442189|-81.325708442189|-81.325708442189|-81.325708442189|-81.919123390491|-82.768183940143|-82.768183940143|-82.768183940143|-83.507150907749|-83.675251245817|-83.675251245817|-83.675251245817|-83.675251245817|-84.330559889829|-84.790623100108|-85.00183639209|-85.00183639209|-85.00183639209|-85.00183639209|-85.00183639209|-86.249958882515|-86.451725801236|-86.451725801236|-86.451725801236
00816|39241|/equities/fidelity-national-financial|R1000VALUE|48.071631717333|48.071631717333|48.071631717333|48.071631717333|48.071631717333|48.071631717333|48.071631717333|48.071631717333|48.071631717333|-50.963222498284|-50.963222498284|-50.963222498284|-50.963222498284|-50.963222498284|-50.963222498284|-50.963222498284|-50.963222498284|-51.245260185051|-51.245260185051||-51.245260185051|-51.245260185051|-51.245260185051|-51.245260185051|-51.245260185051|-51.245260185051|-51.245260185051|-51.427511155658|48.801435225222||48.801435225222|48.801435225222|48.263816560875|47.798130792126||47.345045506673|47.04337025537|47.04337025537|46.324301835054|45.832410860643|45.832410860643|45.832125187567|45.191819815786|45.191819815786|44.877022483781|44.710022955951|44.380581358866|44.141759744172|43.469732353957|42.929828720923|42.562777389718|42.562777389718|42.562777389718|42.562777389718|42.562777389718|42.562777389718||42.562777389718|42.562777389718|42.562777389718|42.045326724796|41.498851898807|41.18983409526|41.052828231|41.052828231|40.830586767355|40.501874235117|39.920526799056|39.654579490754|39.654579490754|39.654579490754|38.242307391799|37.075342936689|-39.896519820144|-39.896519820144|-39.896519820144|-39.896519820144|-39.896519820144|-40.09919143833|-40.09919143833|-40.689101284491|-41.343795890257|-41.343795890257|-41.343795890257|-41.343795890257|-41.343795890257|-41.343795890257|-41.343795890257|-41.343795890257|-41.343795890257|-41.343795890257|-41.343795890257|-41.343795890257|-41.343795890257|-42.538662931042|40.772673875824|40.772673875824|40.772673875824|40.772673875824|40.772673875824|40.772673875824|40.772673875824|40.772673875824|40.772673875824|40.753709206783|40.753709206783|40.753709206783|40.753709206783|40.753709206783|40.753709206783|40.753709206783|40.622414149651|40.622414149651|40.622414149651||39.819346681579|-41.860019883434|-41.860019883434|-41.860019883434|-41.860019883434|-41.860019883434|-41.860019883434|-41.860019883434|-41.868633068181|39.643275042967|39.643275042967|39.643275042967|39.643275042967|39.643275042967|39.643275042967|39.600306586641|39.354846190764|38.253908156635|37.79402155847|37.79402155847|37.37835666836|37.343187964276|37.343187964276|37.343187964276|37.343187964276|37.262238705987|37.262238705987|36.385264728725|36.250294100642|36.150326608949|36.143110568704|36.143110568704|36.143110568704|35.984013141727|35.650940605563|35.650940605563|35.553268322859|34.903352827401|34.494558646249|-36.129774340715|-36.129774340715|-36.129774340715|-36.129774340715||-36.129774340715|-36.129774340715|-36.129774340715|-36.129774340715|-36.129774340715|-36.129774340715|-36.129774340715|-36.155147089807|-36.155147089807|-36.155147089807||-36.155147089807|-36.155147089807|-36.155147089807|-36.155147089807|-36.155147089807|-36.155147089807|-36.155147089807|-36.155147089807|-36.155147089807|-36.155147089807|-36.155147089807|-36.155147089807|-36.155147089807|-36.155147089807||-36.155147089807|-36.155147089807|-36.155147089807|-36.155147089807|-36.155147089807|-36.155147089807|-36.155147089807|-36.155147089807|-36.155147089807|-36.155147089807|-36.155147089807|-36.155147089807|-36.155147089807|-36.155147089807|-36.155147089807|-36.155147089807|-36.155147089807|33.568824588466|33.568824588466|33.568824588466|33.568824588466|33.568824588466|33.568824588466|33.568824588466|33.568824588466|33.568824588466|33.568824588466|33.568824588466|33.537581985977|33.314329251569|-35.854182114203|-35.854182114203|-35.854182114203|-35.854182114203|-35.854182114203||-35.854182114203|-35.854182114203|-35.854182114203|-35.854182114203|-35.854182114203|-35.854182114203|-35.854182114203|-35.854182114203|-35.854182114203|-35.854182114203|-35.854182114203|-35.854182114203|-35.854182114203|-35.854182114203|-35.854182114203|-36.37659206876|-36.765101968015|-37.066546359136|-37.066546359136|-38.640049738437|-39.552834610972|-39.985927693086|-40.082976570876|-40.93219634245|-41.150220141921|-41.434732686715|-42.472212750864|-42.69462607355|-42.69462607355|-42.69462607355|-43.521252981502
00817|15572|/equities/builders-firstsou|R1000VALUE|169.42597294816|167.05996641592|166.20329723839|162.17941308066|162.17941308066|162.17941308066|162.17941308066|162.17941308066|162.17941308066|162.17941308066|162.17941308066|162.17941308066|162.17941308066|162.17941308066|162.17941308066|156.9069157758|156.9069157758|156.9069157758|156.9069157758||156.9069157758|156.9069157758|156.9069157758|156.9069157758|156.9069157758|156.9069157758|156.9069157758|156.9069157758|156.9069157758||156.9069157758|156.9069157758|156.40545878572|153.84222491762||151.06515845745|149.35760289427|149.35760289427|149.35760289427|149.35760289427|149.35760289427|148.77178129881|137.65337811277|136.89264065211|134.92537176813|134.40997677606|133.09459042011|133.09459042011|126.62944840787|126.5852217078|124.23470781203|124.23470781203|124.23470781203|123.6342714318|123.6342714318|122.39484090084||122.39484090084|120.87358929575|120.07676693532|119.39827131268|118.72323538459|118.14851260083|118.14851260083|114.21817753105|114.21817753105|114.21817753105|114.21817753105|113.7891092542|113.14762012199|113.00151922124|108.52002442565|-118.52369164028|-118.52369164028|-118.52369164028|-119.69869402355|-119.69869402355|-120.3802148866|-123.86616294889|-123.86616294889|-123.86616294889|-126.29796057838|-128.17273151762|-130.33165150226|-130.33165150226|-130.33165150226|-130.33165150226|-130.33165150226|-130.33165150226|-130.33165150226|-132.52305533645|-132.52305533645|-132.52305533645|-133.26061680314|-137.56929749909|-137.73856891749|-137.73856891749|-137.73856891749|-137.73856891749|-138.17368490561|-138.76854263262|-139.24060033113|-145.35404569463|-145.35404569463|-145.39615739006|-146.96573631651|130.66748337792|130.66748337792|130.66748337792|130.66748337792|130.66748337792|130.66748337792|130.66748337792|130.66748337792||130.66748337792|-146.24557189787|-146.24557189787|-146.24557189787|-146.24557189787|-146.24557189787|-149.14912020927|-149.14912020927|-149.14912020927|-149.14912020927|-149.14912020927|-155.69900075336|138.42793562824|138.42793562824|138.42793562824|138.42793562824|138.42793562824|138.42793562824|138.42793562824|138.24649659813|138.24649659813|138.24649659813|138.24649659813|135.43743462746|135.43743462746|135.43743462746|135.43743462746|135.43743462746|135.43743462746|135.43743462746|135.43743462746|135.43743462746|135.43743462746|134.75881221763|131.40673010075|130.50304012524|129.16673681721|127.89537665562|127.84765013664|127.84765013664|127.84765013664|127.84765013664|127.84765013664||126.6382725912|126.6382725912|124.24530169231|123.42751298197|120.02336528839|118.41401786872|116.89105985549|116.89105985549|116.89105985549|115.25360743261||115.25360743261|115.25360743261|115.25360743261|115.25360743261|112.59690521172|112.59690521172|112.59690521172|112.59690521172|112.20073326883|111.55408990112|111.55408990112|111.55408990112|111.55408990112|111.55408990112||111.55408990112|111.55408990112|111.55408990112|111.55408990112|111.55408990112|111.55408990112|111.55408990112|109.79177111748|107.87750913891|107.87750913891|107.87750913891|107.87750913891|106.73756135606|104.64664367728|103.66377241404|99.862662233593|99.187398819661|95.2187787212|89.296341117404|89.296341117404|89.296341117404|89.296341117404|89.296341117404|89.296341117404|89.296341117404|89.296341117404|89.296341117404|89.296341117404|89.296341117404|87.660654474389|86.349059238579|86.307793252441|86.307793252441|83.123659152424|81.561657109489||81.561657109489|81.561657109489|81.561657109489|81.561657109489|80.581287135272|-88.413320575865|-88.413320575865|-88.413320575865|-88.413320575865|-88.413320575865|-88.413320575865|-88.413320575865|-88.413320575865|-88.413320575865|-88.413320575865|-88.413320575865|-88.413320575865|-88.413320575865|-88.413320575865|80.287639450087|80.287639450087|80.287639450087|80.287639450087|80.287639450087|79.856317121732|76.898040328807|76.575132702599|76.575132702599|76.575132702599|76.575132702599|76.575132702599
00818|20580|/equities/jones-lang-lasalle-inc|R1000VALUE|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-181.66731571004|-182.94089427309||-186.89045032215|-188.46493788507|176.58992883911|176.58992883911|176.58992883911|176.58992883911|176.58992883911|176.58992883911|176.58992883911||176.58992883911|176.58992883911|174.50547920057|172.63608864489||170.39842487643|169.1858678975|169.1858678975|169.1858678975|169.1858678975|169.1858678975|168.12152080164|156.00986600556|156.00986600556|156.00986600556|154.05290863954|153.27794936457|153.10494214471|149.93216516106|149.80795332159|146.93439447842|146.3957329557|146.3957329557|143.86194996746|143.86194996746|143.06827550366||142.58086740126|140.31207149945|139.59397579257|139.0438545658|138.91205940797|136.85951021594|135.05167493204|132.93690517437|132.93690517437|132.93690517437|132.93690517437|132.93690517437|132.93690517437|131.9993441689|121.6598242773|-133.45338789867|-133.45338789867|-133.45338789867|-133.45338789867|-133.45338789867|-133.45338789867|-137.46848724417|-137.46848724417|-139.97264743438|-142.38679150729|-142.38679150729|-144.13544140515|-144.13544140515|-144.83272362481|-145.20136459192|-145.20136459192|-145.20136459192|-145.20136459192|-145.20136459192|-145.20136459192|-145.20136459192|-148.74013061347|-150.48959096077|-153.12111556828|-153.12111556828|-154.62382049362|-155.88808525712|-158.20931083528|-160.41868667434|-164.09465450524|-169.83684078056|-170.75786745246|-170.75786745246|-170.75786745246|-172.95013090964|-177.11515773|162.54948487528|162.54948487528|162.54948487528|162.54948487528|162.54948487528|162.54948487528||162.54948487528|161.12724797205|160.99913962012|160.99913962012|160.99913962012|160.99913962012|160.99913962012|160.99913962012|160.99913962012|160.99913962012|160.99913962012|160.99913962012|160.99913962012|160.99913962012|160.99913962012|160.99913962012|160.99913962012|159.82267516344|159.82267516344|159.82267516344|159.82267516344|159.82267516344|159.82267516344|159.82267516344|159.82267516344|159.82267516344|159.82267516344|159.82267516344|159.82267516344|159.82267516344|159.82267516344|159.82267516344|159.82267516344|158.31325682765|156.19276090095|156.19276090095|156.19276090095|154.27946520326|150.78467443781|145.06131022061|143.99121544393|143.99121544393|143.99121544393||143.99121544393|143.52246085838|140.73523194741|139.88768811023|139.88768811023|139.88768811023|139.88768811023|139.88768811023|139.88768811023|139.88768811023||139.88768811023|139.88768811023|139.88768811023|139.88768811023|138.31693709915|138.31693709915|138.31693709915|138.31693709915|134.28223342226|134.28223342226|134.28223342226|132.2725121975|132.2725121975|132.2725121975||132.2725121975|132.2725121975|132.2725121975|132.2725121975|132.2725121975|131.82168425455|130.74270713477|127.05218090116|126.00163956274|126.00163956274|126.00163956274|126.00163956274|126.00163956274|126.00163956274|126.00163956274|126.00163956274|126.00163956274|126.00163956274|126.00163956274|126.00163956274|125.36760995778|-138.76453308296|-138.76453308296|-138.76453308296|-142.46780548308|-146.28422716164|-146.92492946685|-146.92492946685|-146.92492946685|-146.92492946685|-146.92492946685|-146.9293717709|-147.89878941242|-147.89878941242|-147.89878941242||-150.5731008391|-151.69178325384|-151.91679723307|-151.91679723307|-151.91679723307|-151.91679723307|-151.91679723307|-151.91679723307|-151.91679723307|-151.91679723307|-157.94421511276|-161.01968183101|-163.53344552905|-163.53344552905|-163.53344552905|-163.53344552905|-163.53344552905|-169.05718525435|-169.05718525435|-174.90688227046|-181.35376038406|-182.55028433108|-182.5923992323|-182.5923992323|-182.5923992323|-182.5923992323|-182.5923992323|-182.5923992323|-182.5923992323|-182.5923992323|169.92387098716
00819|19696|/equities/leidos-holdings|R1000VALUE|109.0293216424|108.4493441799|107.88033498423|107.45187553683|107.45187553683|107.45187553683|107.45187553683|107.45187553683|107.45187553683|107.45187553683|107.45187553683|106.56752507992|106.56752507992|106.56752507992|106.43562907982|105.81454116832|105.81454116832|105.81454116832|105.81454116832||105.81454116832|105.81454116832|105.81454116832|105.7533780417|105.7401073001|105.7401073001|105.7401073001|105.7401073001|105.7401073001||105.7401073001|105.7401073001|105.7401073001|105.7401073001||105.7401073001|105.7401073001|105.7401073001|105.7401073001|105.7401073001|105.7401073001|105.7401073001|105.7401073001|105.7401073001|105.7401073001|105.7401073001|105.7401073001|105.7401073001|105.7401073001|105.54401180724|103.50390214368|102.76166225455|102.76166225455|102.76166225455|102.45937507562|102.45937507562||101.44669731913|101.14039790695|100.64901042056|100.54000891659|100.13556373355|99.612576036952|99.180081823691|98.258367197629|97.890630131426|97.614469788981|97.614469788981|97.614469788981|97.614469788981|97.614469788981|94.881912945059|93.49823458807|91.027150081444|-96.12145477601|-96.12145477601|-96.424261544321|-96.424261544321|-96.684177476139|91.075536105334|91.075536105334|91.075536105334|91.075536105334|91.075536105334|90.458374603257|90.105556074628|90.105556074628|90.105556074628|-94.730676320476|-94.730676320476|-94.730676320476|-94.730676320476|-94.730676320476|-94.730676320476|-94.730676320476|-94.730676320476|-94.730676320476|-94.730676320476|-94.730676320476|-95.116029584058|-95.729476332275|-96.830531411268|-97.207504631681|-97.207504631681|-97.723340327654|-98.12648869346|-98.990541466855|-99.194937794676|95.371528872986|95.371528872986|95.371528872986|95.371528872986|95.371528872986|95.371528872986||95.371528872986|94.233366075644|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.992200771773|93.364667168153|90.236295531075|89.504787192316|89.504787192316|89.504787192316|88.045316203403|88.029798595958|87.613938323715|87.148822563731|86.798640838183|86.798640838183|86.371824069064|85.574048625809|85.574048625809|85.574048625809|84.798943002337|84.351529507129|84.351529507129|84.256333580096|84.256333580096||84.161585442911|84.161585442911|83.064572034821|81.792658367141|81.681186197492|81.681186197492|81.681186197492|81.681186197492|80.996334427046|80.996334427046||80.95476443839|79.552408602665|79.552408602665|79.552408602665|78.911567691112|-83.669564508823|-83.669564508823|-83.669564508823|-83.669564508823|-83.669564508823|-83.669564508823|-83.669564508823|-83.790188416935|-83.790188416935||-83.790188416935|-83.790188416935|-83.790188416935|-83.790188416935|-83.790188416935|-83.790188416935|-83.790188416935|-83.790188416935|-83.790188416935|-85.101876374856|-85.448199295087|-86.311884799581|-87.632097154835|-88.032468426349|-88.032468426349|-88.468852634933|-88.468852634933|-91.034277619815|-93.464754199426|-94.329730657618|-94.329730657618|-94.329730657618|-94.329730657618|-95.353732419947|-95.353732419947|-96.114910051983|-96.114910051983|-96.114910051983|-96.114910051983|-96.114910051983|-96.114910051983|-96.114910051983|-96.114910051983|-96.114910051983|-96.114910051983||-96.114910051983|-96.114910051983|-96.114910051983|-96.114910051983|-96.114910051983|-96.114910051983|-96.114910051983|-96.114910051983|-96.114910051983|-96.114910051983|-96.256566707472|-97.114178326927|-97.114178326927|-97.114178326927|-97.114178326927|-97.371889106534|-97.371889106534|-98.449925542494|-98.449925542494|-98.863518530153|-99.799466457657|-100.91773916912|-101.2689143805|-101.2689143805|-101.2689143805|-101.2689143805|-101.2689143805|-101.2689143805|-101.2689143805|-101.2689143805|-101.2689143805
00820|1075224|/equities/axa-equitable-holdings-inc|R1000VALUE|31.947358618245|31.947358618245|31.947358618245|31.947358618245|31.947358618245|31.947358618245|31.947358618245|31.947358618245|31.947358618245|31.947358618245|31.947358618245|31.947358618245|31.947358618245|31.947358618245|31.947358618245|31.947358618245|31.947358618245|31.947358618245|31.947358618245||31.947358618245|31.947358618245|31.947358618245|31.947358618245|31.947358618245|31.947358618245|31.947358618245|31.947358618245|31.947358618245||31.947358618245|31.947358618245|31.947358618245|31.947358618245||31.947358618245|31.947358618245|31.947358618245|31.947358618245|31.947358618245|31.947358618245|31.947358618245|31.093453842253|30.733559985791|30.560066854329|29.89896134466|29.608846019044|29.588537170747|29.588537170747|29.588537170747|28.57115253062|28.10822501283|28.021083356065|27.435647647826|27.367386148205|27.059595211602||26.624549768872|26.301721995083|26.135246957902|25.910273672877|25.855275150359|25.855275150359|25.177250963913|24.95822517509|24.95822517509|24.95822517509|24.95822517509|24.95822517509|24.95822517509|24.95822517509|-27.635069021537|-27.635069021537|-28.395909663653|-28.554621878173|-28.597584926317|-28.685543568573|-28.685543568573|-28.687448919101|-28.687448919101|-28.687448919101|-28.687448919101|-28.687448919101|-28.687448919101|-28.687448919101|-28.687448919101|-28.687448919101|-28.687448919101|-28.687448919101|-28.687448919101|-28.687448919101|-28.687448919101|-28.687448919101|-28.99161035516|-29.434477319693|-29.434477319693|-29.434477319693|-29.434477319693|-29.653864108164|27.57068017745|27.57068017745|27.57068017745|27.57068017745|27.508493625522|27.508493625522|27.508493625522|27.508493625522|27.508493625522|27.508493625522|27.508493625522|27.508493625522|27.508493625522|27.508493625522|27.508493625522||27.508493625522|27.282215130992|27.056349768315|-28.938111857827|-28.938111857827|-28.938111857827|-28.938111857827|-28.938111857827|-29.152347330975|-29.241416289394|-29.241416289394|-29.340446555183|-29.340446555183|27.66209709673|27.66209709673|27.66209709673|27.66209709673|27.66209709673|27.66209709673|27.66209709673|27.66209709673|27.66209709673|27.66209709673|27.66209709673|27.66209709673|27.66209709673|27.66209709673|27.66209709673|27.25205265183|27.093807921352|26.878353791702|26.857881022017|26.619312657825|26.271134555687|26.271134555687|26.271134555687|26.271134555687|26.271134555687|25.860983623784|25.550814590764|25.515214121646|25.515214121646|25.515214121646||25.515214121646|25.376347820302|25.020664736452|24.718083111923|24.718083111923|24.718083111923|24.718083111923|24.718083111923|24.718083111923|24.718083111923||24.718083111923|24.718083111923|24.718083111923|24.342314526418|24.17521519938|24.17521519938|24.067462235456|23.933291203187|23.4147675373|23.216595090692|23.216595090692|23.113485344585|23.113485344585|23.113485344585||23.113485344585|-25.401059944359|-25.401059944359|-25.401059944359|-25.401059944359|-25.401059944359|-25.401059944359|-25.401059944359|-25.401059944359|-25.401059944359|-25.401059944359|-25.401059944359|-25.401059944359|-25.538762962127|-25.538762962127|-25.538762962127|-25.538762962127|-26.956299004611|-26.956299004611|-26.956299004611|-26.956299004611|-26.956299004611|-26.956299004611|-26.956299004611|-26.956299004611|-26.956299004611|-26.956299004611|-26.956299004611|-26.956299004611|-26.956299004611|-26.956299004611|-26.956299004611|-26.956299004611|-26.956299004611|-26.956299004611||-26.956299004611|-26.956299004611|-26.956299004611|-26.956299004611|-26.956299004611|-26.956299004611|-26.956299004611|-26.956299004611|-26.956299004611|-26.956299004611|-28.029006229913|-28.029006229913|-28.029006229913|-28.029006229913|-28.029006229913|-28.029006229913|-28.029006229913|-28.967199521639|-28.967199521639|-30.67577691142|-32.205762387031|30.445945518736|30.445945518736|30.445945518736|30.445945518736|30.445945518736|30.445945518736|30.445945518736|30.445945518736|30.445945518736|30.445945518736
00821|39190|/equities/bunge|R1000VALUE|-93.848458992928|-93.848458992928|-94.551753527678|-94.551753527678|-94.551753527678|-94.551753527678|-94.551753527678|-94.551753527678|-94.551753527678|-94.551753527678|-94.815003614466|-95.516117127781|-96.223047130938|-96.223047130938|-96.814278781012|-99.249753302552|-99.912452399971|-100.37856091129|-100.37856091129||-101.64442859004|-101.64442859004|-101.80285851503|-104.11457491539|-104.11457491539|-104.28064060898|-105.27487628428|-106.38042012815|-106.78097583194||-106.78097583194|-107.80353949395|-107.80353949395|-107.80353949395||-107.80353949395|-107.80353949395|-109.84368054071|-109.84368054071|-109.84368054071|104.01524720713|104.01524720713|104.01524720713|104.01524720713|104.01524720713|104.01524720713|104.01524720713|104.01524720713|104.01524720713|104.01524720713|104.01524720713|102.85864812827|102.85864812827|102.85864812827|102.85864812827|102.85864812827||102.40628075043|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.2217303033|-108.25853193424|-108.25853193424|-108.25853193424|-108.25853193424|-108.25853193424|-108.25853193424|-108.25853193424|-108.25853193424|-108.65748799554|-108.65748799554|-108.65748799554|-108.65748799554|-110.62859951911|-111.18844813172|-112.25410693292|-113.02178195455|-115.31198081416|-115.35256863134|-115.35256863134|-116.06007491766|109.72230131822|109.72230131822|109.72230131822|109.72230131822|109.72230131822|109.72230131822|109.72230131822|109.72230131822|109.72230131822|109.72230131822|109.72230131822|109.72230131822|109.72230131822|109.72230131822|109.72230131822||109.72230131822|109.20227964936|108.89914956158|108.27159341719|108.27159341719|108.27159341719|108.27159341719|108.27159341719|108.27159341719|108.27159341719|108.27159341719|108.27159341719|108.27159341719|108.27159341719|108.27159341719|108.27159341719|108.27159341719|108.27159341719|108.27159341719|108.27159341719|107.63335242698|106.17039082259|105.41015214623|102.35158003923|102.35158003923|102.02247157063|102.02247157063|101.41385941998|100.63151280632|99.323901677026|98.41738841257|98.178935021399|95.964407782023|95.41711897791|93.845611237631|93.845611237631|93.845611237631|93.845611237631|93.80590147348|93.275445454338|91.843276440015|89.997247734456|89.251387321054||87.742092462711|87.340229751676|87.340229751676|87.340229751676|87.340229751676|87.340229751676|87.340229751676|87.340229751676|87.340229751676|87.340229751676||87.340229751676|87.340229751676|87.340229751676|85.681270897138|-94.71376614282|-94.71376614282|-94.71376614282|-94.71376614282|-94.71376614282|-94.71376614282|-94.71376614282|-94.71376614282|-94.71376614282|-94.71376614282||-94.71376614282|-94.71376614282|-94.71376614282|-94.71376614282|-94.71376614282|-94.71376614282|-94.71376614282|-95.551402247718|-95.968325704957|-95.968325704957|-95.968325704957|-95.968325704957|-95.968325704957|-95.968325704957|-97.692884991565|-97.692884991565|-97.692884991565|-97.692884991565|-97.692884991565|-98.98747541864|-98.98747541864|-98.98747541864|-99.101082086113|-99.532843536301|-100.12096954621|-100.12096954621|-100.12096954621|-100.12096954621|-100.12096954621|-100.12096954621|-100.12096954621|-100.12096954621|-100.12096954621|-100.12096954621|-100.12096954621||-100.12096954621|-101.58052122634|-103.3204908036|-103.3204908036|-103.3204908036|-103.3204908036|-103.3204908036|-103.3204908036|-103.3204908036|-103.3204908036|-105.0714625151|-105.0714625151|-105.0714625151|-105.0714625151|-105.0714625151|95.090556080307|95.090556080307|95.090556080307|-97.312714330394|-100.06995979066|-101.56018591213|-101.56018591213|-101.56018591213|-101.56018591213|-101.56018591213|-101.56018591213|-101.56018591213|-101.56018591213|-101.56018591213|-101.56018591213|-101.56018591213
00822|20330|/equities/medical-properties-trust-inc|R1000VALUE|-3.8378551350109|-3.8378551350109|-3.8378551350109|-3.8378551350109|-3.8378551350109|-3.8378551350109|-3.8378551350109|-3.8378551350109|-3.8498390235363|-3.8836564732776|-3.8836564732776|-3.8836564732776|-3.8836564732776|-3.8836564732776|-3.8836564732776|-3.8836564732776|-3.9801738740322|-4.0618597932786|-4.2676220545206||-4.525691179107|-4.6073780765564|-4.6073780765564|-4.6073780765564|-4.6351422723169|-4.8640470036792|4.5279217702293|4.5279217702293|4.5279217702293||4.5279217702293|4.5279217702293|4.5279217702293|4.5279217702293||4.5279217702293|4.5279217702293|4.5279217702293|4.5279217702293|4.5279217702293|4.5279217702293|4.5279217702293|4.4986737511585|4.4986737511585|4.4986737511585|4.4986737511585|4.4986737511585|4.4986737511585|4.4986737511585|4.4986737511585|4.2323708028738|-5.0484343336713|-5.0484343336713|-5.0484343336713|-5.0484343336713|-5.0484343336713||-5.0484343336713|-5.0484343336713|-5.0484343336713|-5.0484343336713|-5.0484343336713|-5.0484343336713|-5.0484343336713|-5.0484343336713|-5.2605382388048|4.5535820115129|4.5535820115129|4.5535820115129|4.5535820115129|4.5535820115129|-5.4194925045135|-5.4194925045135|-5.4194925045135|-5.4194925045135|-5.4194925045135|-5.4194925045135|-5.4194925045135|-5.4270274314324|-5.4270274314324|-5.4794751707094|-5.5591388083583|-5.6854788032096|-5.6854788032096|-5.6854788032096|-5.8725370743132|-5.8725370743132|-5.8725370743132|-5.8725370743132|-5.8725370743132|-5.8725370743132|-5.8725370743132|-5.8725370743132|-5.8725370743132|-5.8725370743132|-5.8725370743132|-5.8725370743132|-5.8725370743132|-5.9553188856284|-6.0847987925389|-6.1746428316808|-6.3728032449855|-6.7489480023002|-6.8743867879019|-7.0293188365417|-7.2064653273111|-7.2389077104764|-7.2389077104764|-7.3510085120948|-7.4468150420489|-7.5450722424523|-7.7778580153801|-7.9926198814553|-8.1634666493912||-8.2695102578576|-8.2695102578576|-8.2695102578576|-8.2695102578576|-8.2695102578576|-8.2695102578576|-8.2695102578576|-8.2695102578576|-8.2695102578576|-8.3477889571118|-8.5525432464732|-8.663936945824|-8.7371521758019|-8.9351689337557|-9.1618752949113|-9.1618752949113|-9.6443055992517|-9.9920062362257|-10.298896451692|9.7370876515679|9.7370876515679|9.7370876515679|9.7370876515679|9.7370876515679|9.7370876515679|9.7370876515679|9.7370876515679|9.7370876515679|9.6214668266042|9.6214668266042|9.5446196122503|9.5446196122503|9.4101329427666|9.132092169226|9.0228477589725|9.0228477589725|9.0228477589725|8.9376087312829|8.629002799715|8.629002799715|8.629002799715|8.629002799715|8.629002799715||8.5139813314162|8.4524794033591|8.3533103125431|8.3169205351128|8.3169205351128|8.3169205351128|8.3169205351128|8.3169205351128|8.3169205351128|8.3169205351128||8.3169205351128|8.3169205351128|8.3169205351128|8.3169205351128|8.2273686162059|8.2273686162059|8.1208041234617|8.0686492968273|7.6343323973232|7.3578690188255|-8.3847848745018|-8.3847848745018|-8.3847848745018|-8.3847848745018||-8.3847848745018|-8.3847848745018|-8.3847848745018|-8.3847848745018|-8.3847848745018|-8.3847848745018|-8.3847848745018|-8.3847848745018|-8.3847848745018|-8.6486498086353|7.638746229922|7.638746229922|7.638746229922|7.638746229922|7.638746229922|7.638746229922|7.638746229922|7.638746229922|7.638746229922|7.638746229922|7.638746229922|7.638746229922|7.638746229922|7.638746229922|7.638746229922|7.638746229922|7.638746229922|7.638746229922|7.638746229922|7.638746229922|7.638746229922|7.638746229922|7.638746229922|7.5313848567397|-8.6619882748768||-8.6619882748768|-8.6619882748768|-8.6619882748768|-8.6619882748768|-8.6619882748768|-8.6619882748768|-8.6619882748768|-8.6619882748768|-8.7294051085781|-8.7294051085781|-8.811839226757|-9.0728768020587|-9.3859742912669|-9.4221933719206|-9.4251153671064|-9.4251153671064|-9.6301283266057|-10.11602276955|-10.11602276955|-10.668913726387|-11.199349010848|-11.50149852795|-11.66399097528|-11.66399097528|-11.66399097528|-11.66399097528|-11.66399097528|-11.950545417887|-12.24310632505|-12.474007402945|-13.296119198853
00823|24321|/equities/targa-resources-inc|R1000VALUE|82.97619971273|82.393556796153|-87.370022820192|-87.370022820192|-87.370022820192|-87.370022820192|-87.370022820192|-87.370022820192|-87.370022820192|-87.370022820192|-87.370022820192|-87.370022820192|-87.370022820192|-87.370022820192|-87.370022820192|-87.370022820192|-87.37558475993|-87.44064963153|-88.233499980536||-88.78771591133|-88.78771591133|-88.78771591133|-88.933349797094|-88.933349797094|-89.63020302455|-89.63020302455|-89.63020302455|-89.63020302455||-89.63020302455|-89.63020302455|-89.63020302455|-89.63020302455||-89.63020302455|-89.63020302455|-89.63020302455|-89.63020302455|-89.63020302455|-89.63020302455|-89.63020302455|-89.63020302455|-89.63020302455|-90.508594657719|-90.508594657719|-90.508594657719|85.457984995523|85.457984995523|85.457984995523|85.457984995523|84.19193106192|82.864918926222|82.72768998462|82.583983243093|82.583983243093||82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.583983243093|82.575535682159|81.705040935363|81.208378477986|79.621528064868|78.15058539936|-85.281602388664|-85.281602388664|-85.281602388664|-85.281602388664|-85.842337191154|-87.720375233281|-89.152459753452|-89.152459753452|-89.152459753452|-89.152459753452|-89.152459753452|-89.152459753452|-89.152459753452|-89.152459753452|83.495405490702|83.495405490702|83.495405490702|83.495405490702|83.495405490702|83.495405490702|83.495405490702|83.495405490702|83.495405490702|83.495405490702|83.495405490702|83.495405490702||83.495405490702|82.371559045387|82.11007001408|80.967019372605|80.424467834524|79.7102041592|79.7102041592|79.7102041592|79.7102041592|79.7102041592|79.7102041592|79.7102041592|79.698184343367|79.698184343367|79.698184343367|79.698184343367|79.698184343367|78.910100569186|78.910100569186|78.910100569186|78.910100569186|77.592472114365|77.592472114365|77.592472114365|77.592472114365|77.592472114365|77.592472114365|77.592472114365|77.568580245752|77.515642377821|76.169880148533|75.404314938258|74.989467312404|74.989467312404|74.989467312404|74.989467312404|74.989467312404|74.489967003474|73.195794042624|72.596993058563|72.300433486415|72.300433486415|72.300433486415||72.177145368206|71.285992920783|69.972771234409|68.334747918332|-72.789468594463|-72.789468594463|-72.789468594463|-72.789468594463|-72.789468594463|-72.789468594463||-72.789468594463|-72.789468594463|-72.789468594463|-72.789468594463|-72.789468594463|-72.789468594463|-72.789468594463|-72.789468594463|-72.789468594463|-72.789468594463|-72.789468594463|-72.789468594463|-72.789468594463|-73.295799489453||-74.449221129368|-74.830318214297|-74.830318214297|-74.830318214297|-74.830318214297|-74.830318214297|-74.830318214297|-74.888636008235|-75.262276296225|-75.262276296225|-75.262276296225|-75.559195443885|-76.391147134899|-76.391147134899|-76.391147134899|-76.391147134899|-76.391147134899|-77.299327318535|-78.62869881774|72.420934818901|72.420934818901|72.420934818901|72.420934818901|72.420934818901|72.420934818901|72.420934818901|72.420934818901|72.420934818901|72.420934818901|72.420934818901|72.420934818901|71.027111463975|71.027111463975|70.75734883462|69.776422283273||69.776422283273|69.776422283273|69.776422283273|69.776422283273|-74.403242738926|-74.403242738926|-74.403242738926|-74.403242738926|-74.403242738926|-74.403242738926|-75.518725150563|-75.518725150563|-75.518725150563|-75.518725150563|-75.518725150563|-75.518725150563|-76.43608553513|-78.905743523686|-78.905743523686|72.335770095115|72.335770095115|72.335770095115|72.335770095115|72.335770095115|71.640293612221|70.898425483455|70.898425483455|70.898425483455|70.898425483455|70.898425483455|70.898425483455
00824|20844|/equities/atmos-energy-corp|R1000VALUE|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-116.96548867902|-118.30887715774|113.79039603096||113.79039603096|113.79039603096|113.79039603096|113.71654755122|113.47282808629|113.38942141994|113.38942141994|113.02650489259|111.67491530763||111.236255026|111.236255026|110.6166213447|110.6166213447||110.6166213447|110.6166213447|110.6166213447|110.6166213447|110.6166213447|110.6166213447|110.6166213447|109.3217131019|109.3217131019|109.3217131019|109.3217131019|109.3217131019|108.57342795829|108.57342795829|108.57342795829|108.57342795829|108.57342795829|108.57342795829|108.57342795829|108.57342795829|108.57342795829||108.57342795829|108.57342795829|108.57342795829|108.57342795829|108.57342795829|107.73270076623|107.46383162462|-112.4096249412|-112.4096249412|-112.4096249412|-112.4096249412|-112.4096249412|-112.4096249412|-112.4096249412|-112.4096249412|-112.4096249412|-112.4096249412|-112.4096249412|-113.39486109664|106.16525617732|106.16525617732|106.16525617732|106.16525617732|106.16525617732|106.16525617732|106.16525617732|106.16525617732|106.16525617732|105.96028016556|105.13531444855|104.88201256137|103.81890403276|102.5410040909|-109.42191193526|-109.42191193526|-109.42191193526|-109.42191193526|-109.61176674041|-111.4856638986|-111.4856638986|-112.21879695059|-113.87588292361|-115.06487296689|-115.96735576643|-117.88872574715|-117.9022504909|-117.9022504909|-117.9022504909|-117.9022504909|-117.9022504909|-117.9022504909|-117.9022504909|-117.9022504909|-117.9022504909|-117.9022504909|-117.9022504909|-120.18583489603||-121.33697788416|-121.33697788416|-121.33697788416|-121.33697788416|-121.33697788416|-121.33697788416|-121.33697788416|-121.33697788416|-121.33697788416|-121.33697788416|-121.33697788416|-121.33697788416|-121.33697788416|-121.41553001601|-122.85892190093|-123.39046784633|-124.02434833248|-124.02434833248|-124.09121818233|-124.4152784813|-124.4152784813|-124.4152784813|119.05161156197|119.05161156197|119.05161156197|119.05161156197|119.05161156197|119.05161156197|117.98901138857|117.21248589714|117.21248589714|115.1933606362|115.1933606362|115.1933606362|115.1933606362|115.1933606362|115.1933606362|114.54956491519|-119.46536056035|-119.46536056035|-119.46536056035|-119.46536056035|-119.46536056035||-119.46536056035|-119.46536056035|-119.46536056035|-119.46536056035|-119.46536056035|-119.46536056035|-119.46536056035|-119.46536056035|-119.46536056035|-119.46536056035||-119.46536056035|-119.46536056035|-119.46536056035|-119.46536056035|-119.46536056035|-119.46536056035|-119.46536056035|-119.46536056035|-119.46536056035|-119.46536056035|-119.46536056035|-119.46536056035|112.12823613674|112.12823613674||112.12823613674|112.12823613674|112.12823613674|112.12823613674|112.12823613674|112.12823613674|112.12823613674|112.12823613674|112.12823613674|112.12823613674|112.12823613674|111.88844856841|111.88844856841|110.9049994639|110.90072060202|110.90072060202|110.90072060202|110.90072060202|110.90072060202|110.90072060202|110.90072060202|110.90072060202|110.90072060202|110.90072060202|110.09734899528|110.09734899528|110.09734899528|110.09734899528|110.09734899528|110.09734899528|110.09734899528|110.09734899528|110.09734899528|110.09734899528|108.20927410133||-115.48589718406|-115.48589718406|-115.48589718406|-115.48589718406|-115.48589718406|-115.48589718406|-115.48589718406|-115.48589718406|-115.48589718406|-115.48589718406|-115.48589718406|-116.76555784685|-116.76555784685|-116.76555784685|-116.76555784685|-116.76555784685|-116.76555784685|-116.76555784685|-116.76555784685|-116.76555784685|-117.27482786458|-117.27482786458|-117.27482786458|-117.27482786458|-117.27482786458|-117.27482786458|-117.99036651498|-120.65763363182|113.11640750843|113.11640750843|113.11640750843
00825|13569|/equities/first-solar-inc|R1000VALUE|-158.08003863055|-158.08003863055|-158.08003863055|-158.08003863055|-158.08003863055|-161.39698980868|-162.72955751288|-162.72955751288|-162.72955751288|-162.72955751288|-162.72955751288|-162.72955751288|-162.72955751288|-162.72955751288|-162.72955751288|-162.72955751288|-164.90364934029|-164.90364934029|-173.88802868594||154.24139789407|154.24139789407|154.24139789407|154.24139789407|154.24139789407|154.24139789407|154.24139789407|154.24139789407|154.24139789407||153.83882465854|153.83882465854|152.51205042219|150.7996518702||148.15972048064|148.15972048064|148.15972048064|148.15972048064|142.88580053405|140.93705535548|-162.7900716046|-162.7900716046|-162.7900716046|143.52743584654|143.52743584654|143.52743584654|143.52743584654|143.52743584654|143.52743584654|140.01520128486|140.01520128486|140.01520128486|140.01520128486|140.01520128486|140.01520128486||140.01520128486|138.70906883078|135.61936670759|131.8943645316|130.98707027763|-152.80492172525|-152.80492172525|-152.80492172525|-153.41629961117|-158.0214455722|-160.42799228899|-160.42799228899|-160.42799228899|-160.42799228899|-160.42799228899|-160.42799228899|-160.42799228899|-160.42799228899|-164.73428354726|-164.73428354726|-164.73428354726|-164.73428354726|-164.73428354726|-164.73428354726|-164.73428354726|-164.73428354726|-164.73428354726|-164.73428354726|-164.73428354726|-164.73428354726|-164.73428354726|-164.73428354726|-164.73428354726|-166.29809157568|-167.68787518826|-168.60708683163|-171.34787313838|-177.76763685434|-179.4209326075|-179.4209326075|-180.87926126039|-182.34106896229|-184.46624070083|-186.32249027794|-187.62859213689|-192.9795517694|-193.0122766242|-194.25698107984|-197.76997311144|-197.77108523613|-199.45083435035|-199.45083435035|-199.45083435035|-199.45083435035|-199.45083435035|-199.45083435035|-199.45083435035||-199.45083435035|-199.45083435035|-199.45083435035|-199.45083435035|-199.45083435035|-199.78814832873|-201.98795384507|-204.47717358383|-204.73629248708|-205.1983873907|-208.35543680889|183.07846815235|183.07846815235|183.07846815235|183.07846815235|183.07846815235|183.07846815235|183.07846815235|183.07846815235|183.07846815235|183.07846815235|183.07846815235|183.07846815235|183.07846815235|183.07846815235|182.73418208286|182.73418208286|182.73418208286|182.73418208286|182.73418208286|182.73418208286|182.73418208286|182.73418208286|182.73418208286|176.72477289903|-203.15920628105|-203.15920628105|-203.15920628105|-203.15920628105|-203.15920628105|-203.15920628105|-203.15920628105|-203.15920628105||-203.15920628105|-203.15920628105|-203.15920628105|-203.15920628105|-203.15920628105|-203.15920628105|-205.04183211781|-205.04183211781|-205.31314357627|-208.34183294363||-212.64369309817|-213.82325926067|-213.82325926067|-213.82325926067|-213.82325926067|-213.82325926067|-213.82325926067|-218.06583606139|-223.19676347514|197.26869280933|197.26869280933|197.26869280933|197.26869280933|197.26869280933||197.26869280933|197.26869280933|197.26869280933|197.26869280933|197.26869280933|197.26869280933|197.26869280933|197.26869280933|197.26869280933|197.26869280933|189.85299262071|-199.86527970363|-199.86527970363|-199.86527970363|-200.54519682952|-200.54519682952|-200.54519682952|-203.53022459954|-207.48357983662|-207.8867459365|-207.8867459365|196.71120765976|196.71120765976|196.71120765976|196.71120765976|196.71120765976|196.71120765976|196.71120765976|195.73711658376|194.77264589713|194.77264589713|194.77264589713|194.77264589713|194.77264589713|194.77264589713||194.77264589713|194.77264589713|194.77264589713|194.77264589713|194.77264589713|194.19016556659|191.42256051471|191.42256051471|191.42256051471|191.42256051471|191.42256051471|191.42256051471|191.42256051471|191.42256051471|191.42256051471|191.42256051471|191.42256051471|191.42256051471|191.42256051471|191.42256051471|191.42256051471|190.8451244381|190.8451244381|188.30347739623|181.21135193955|173.71330194618|164.53866757447|158.67914995387|158.67914995387|158.67914995387|158.67914995387
00826|23064|/equities/qiagen?cid=23064|R1000VALUE|-45.091667111102|-45.091667111102|-45.091667111102|-45.091667111102|-45.091667111102|43.079521558913|43.079521558913|43.079521558913|43.079521558913|43.079521558913|43.079521558913|43.079521558913|43.079521558913|43.079521558913|43.079521558913|43.079521558913|43.079521558913|43.079521558913|43.079521558913||43.079521558913|43.079521558913|43.079521558913|43.079521558913|42.793358059098|41.816032224673|41.816032224673|41.816032224673|41.816032224673||41.816032224673|41.816032224673|41.638368401017|41.533395648817||41.533395648817|41.533395648817|41.533395648817|41.533395648817|41.533395648817|41.533395648817|41.533395648817|40.614330584054|40.367071983555|40.367071983555|40.235890956252|40.235890956252|39.844976617925|39.844976617925|39.844976617925|39.671240818506|39.671240818506|39.671240818506|39.265480432989|39.265480432989|39.16775789314||39.10806327455|38.512849125517|37.918722030468|37.656137127135|37.656137127135|37.640710453693|37.504122209223|36.918351071882|36.918351071882|36.918351071882|36.918351071882|36.880276084174|36.880276084174|36.880276084174|35.669194725078|35.117993384513|-37.737044803997|-37.737044803997|-38.451160104959|-38.799621855648|-39.045135166283|-39.296817410914|-39.660351873469|-39.863725371969|-39.945807240421|-40.573675126957|-40.64346887241|-40.64346887241|-40.64346887241|-41.146215288811|-41.146215288811|-41.146215288811|-41.146215288811|-41.146215288811|-41.146215288811|-41.146215288811|-41.146215288811|-41.146215288811|-41.146215288811|-41.146215288811|-41.146215288811|-41.146215288811|-41.146215288811|-41.636349617301|-42.037612211769|-42.345138482186|-42.345138482186|-42.900709077089|-43.661342749297|-43.780380391743|-43.845639138631|-43.845639138631|-43.845639138631|-43.845639138631|-44.230156480396|-44.954061679403|-45.82062507157||44.300845946733|44.300845946733|44.300845946733|43.583162985316|-44.985240495425|-44.985240495425|-44.985240495425|-44.985240495425|-44.985240495425|-44.985240495425|-44.985240495425|-45.066934095734|-45.446037807855|-45.921062179598|-45.921062179598|-45.921062179598|-46.642846950991|-46.76524202851|-46.76524202851|-47.439157936612|45.275987410725|45.275987410725|45.275987410725|45.275987410725|45.275987410725|45.275987410725|45.275987410725|45.141095029183|45.036662468287|45.036662468287|44.759311972475|44.759311972475|44.759311972475|44.759311972475|44.759311972475|44.759311972475|44.759311972475|-46.092907405532|-46.092907405532|-46.092907405532|-46.092907405532|-46.092907405532|-46.092907405532||-46.092907405532|-46.092907405532|-46.092907405532|-46.546562275|-46.802847845364|45.161036801404|45.161036801404|45.161036801404|45.161036801404|45.161036801404||45.161036801404|44.837148191107|44.837148191107|44.837148191107|44.837148191107|44.837148191107|44.837148191107|44.837148191107|44.837148191107|44.837148191107|44.837148191107|44.574423892222|44.574423892222|44.574423892222||44.574423892222|44.574423892222|44.574423892222|44.574423892222|44.574423892222|44.574423892222|44.574423892222|44.574423892222|44.574423892222|44.574423892222|44.574423892222|44.574423892222|44.574423892222|44.574423892222|44.574423892222|44.574423892222|44.574423892222|-45.883756987691|-45.883756987691|-45.883756987691|-45.883756987691|-45.883756987691|-45.883756987691|-46.365284143157|-46.607975220249|-46.607975220249|-46.607975220249|-46.994415944997|-47.377374924074|-47.377374924074|-47.377374924074|-47.377374924074|-47.377374924074|-47.377374924074|-47.377374924074||-47.377374924074|-47.377374924074|-47.377374924074|-47.377374924074|-47.605416073678|-47.607268564353|-47.607268564353|-47.607268564353|-47.607268564353|-47.607268564353|-47.607268564353|-47.607268564353|-47.607268564353|-47.607268564353|-47.607268564353|-47.607268564353|-47.607268564353|-47.607268564353|-47.607268564353|-47.607268564353|-47.607268564353|-47.607268564353|-47.607268564353|-47.607268564353|-47.607268564353|-47.607268564353|-47.815298125092|-48.218664006992|-48.222240742101|-48.222240742101|-48.653043861802
00827|20301|/equities/annaly-capital-management-inc|R1000VALUE|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805||-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.048163685805|-20.140737305754|-20.470263439939||-20.851682617185|19.4040344827|19.4040344827|19.289788311568||19.133487774097|18.970541399014|18.896529746599|18.846210135958|18.607843758818|18.592646713312|18.592646713312|17.58738615254|17.392769836818|17.392769836818|17.392769836818|17.392769836818|17.392769836818|17.392769836818|17.342521905275|17.120580513579|16.988701854925|16.920501535447|16.648252631713|16.648252631713|16.648252631713||16.648252631713|16.626769544338|16.566208158568|16.566208158568|16.48800975596|16.401029654921|16.401029654921|15.777113318881|15.777113318881|15.777113318881|15.777113318881|15.700779716611|15.700779716611|15.700779716611|15.119199850427|-16.505934498292|-16.505934498292|-16.505934498292|-16.634627260082|-16.799231416052|-16.799231416052|-17.059146172543|-17.37071721503|-17.731352884999|-18.069003192839|-18.571114107698|-18.858182850513|-18.88603638613|-18.998373444475|-19.055399789207|-19.055399789207|-19.055399789207|-19.055399789207|-19.055399789207|-19.055399789207|-19.055399789207|-19.279890155122|-19.720987954984|-19.798535318593|-19.798535318593|-20.433928246211|-20.545476007142|-20.757662671185|-20.757662671185|-20.757662671185|19.87303829919|19.87303829919|19.86615383107|19.596486538508|19.596486538508|19.408761397179|19.408761397179|19.408761397179|19.408761397179|19.408761397179|19.408761397179|19.408761397179||19.408761397179|19.277512328687|19.212180421157|19.158756571128|18.905840270071|-20.052450279718|-20.052450279718|-20.052450279718|-20.052450279718|-20.052450279718|-20.106056006226|-20.265617776218|-20.359019730161|-20.402471301368|-20.738357382142|-20.836914598062|-20.836914598062|-20.836914598062|-20.836914598062|-20.836914598062|-20.836914598062|-20.836914598062|19.631480674055|19.631480674055|19.631480674055|19.631480674055|19.631480674055|19.631480674055|19.455364440835|19.455364440835|19.455364440835|19.455364440835|19.455364440835|19.143182038109|18.864608139217|18.864608139217|18.762343771392|-20.108271901847|-20.108271901847|-20.108271901847|-20.108271901847|-20.108271901847|-20.694190256067||19.564376820514|19.564376820514|19.564376820514|19.564376820514|19.564376820514|19.564376820514|19.564376820514|19.564376820514|19.564376820514|19.564376820514||19.564376820514|19.535417968906|19.497986230925|19.497986230925|19.052206473964|18.731202078547|18.664384524869|18.664384524869|18.393761388512|18.246895980506|18.246895980506|17.727106411886|-19.199539433491|-19.199539433491||-19.199539433491|-19.199539433491|-19.677266821344|-19.918056209838|-19.918056209838|-19.918056209838|-19.918056209838|-19.918056209838|-19.918056209838|-20.077840284016|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194||-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.153902896194|-20.593781559499|-21.454144468682|-21.454144468682|-21.454144468682|-21.454144468682|-21.454144468682|-21.454144468682|-21.914883073587|-22.211536761145|-22.522818322557|-22.569520892455|-22.805668288486
00828|940831|/equities/liberty-media-co|R1000VALUE|64.37913070754|64.37913070754|64.37913070754|64.37913070754|64.37913070754|64.37913070754|64.37913070754|64.37913070754|64.37913070754|64.37913070754|64.37913070754|64.297370233313|64.16679858077|62.761395972177|-65.390852513984|-65.390852513984|-65.390852513984|-65.390852513984|-65.390852513984||-65.390852513984|-65.390852513984|-65.691814810121|-66.245939261476|-66.32961467112|-66.32961467112|-66.532549085011|-66.532549085011|-67.135891161351||-67.379429044585|-67.379429044585|-67.379429044585|-67.395641954258||-67.395641954258|-67.395641954258|-67.395641954258|-67.395641954258|-67.395641954258|-67.395641954258|-67.395641954258|-67.395641954258|-67.395641954258|-67.395641954258|-67.395641954258|-67.395641954258|-67.395641954258|-68.147936352442|-69.01048523447|-69.383035783674|-69.383035783674|-69.785211789771|-69.785211789771|-69.785211789771|-69.785211789771||-69.785211789771|-69.785211789771|-69.785211789771|-69.785211789771|-70.619380795523|-70.619380795523|-70.619380795523|-70.619380795523|-70.619380795523|-70.619380795523|-70.619380795523|-70.619380795523|-70.619380795523|-71.012923597809|-71.054544211038|-71.054544211038|-71.054544211038|-71.054544211038|-71.054544211038|64.377545019889|64.377545019889|64.377545019889|64.377545019889|64.377545019889|64.377545019889|64.377545019889|63.549745180867|63.549745180867|63.549745180867|63.549745180867|63.549745180867|63.549745180867|63.014162702319|62.681856653158|62.385259545582|61.83803576395|61.83803576395|61.03726089183|-67.021528436035|-67.021528436035|-67.465586981608|-68.264263719799|-68.876957781317|-69.598290212952|-69.824688730005|-69.824688730005|-69.824688730005|-69.824688730005|-69.824688730005|-69.824688730005|-69.824688730005|-69.824688730005|-69.824688730005|-69.824688730005|-69.824688730005|-69.824688730005|-69.824688730005||-69.824688730005|-69.824688730005|-69.824688730005|-69.824688730005|-69.824688730005|-69.824688730005|-71.026041888929|-71.464492903525|-71.769712353607|-72.585790741069|-73.157268219107|-74.539188469906|-74.731817342974|-74.731817342974|-74.731817342974|-74.731817342974|-74.731817342974|-74.731817342974|-74.731817342974|-74.731817342974|-74.731817342974|-74.731817342974|-74.731817342974|-74.731817342974|-74.731817342974|-74.731817342974|-74.731817342974|-74.731817342974|-74.746730488911|-74.992088308897|-74.992088308897|-74.992088308897|-75.414226098156|-76.162996022013|-76.449277458472|-76.449277458472|-76.449277458472|-76.449277458472|-76.449277458472|70.764176931163|70.764176931163|70.764176931163|70.764176931163||70.764176931163|70.764176931163|70.764176931163|70.764176931163|70.764176931163|70.764176931163|70.764176931163|70.764176931163|70.764176931163|70.764176931163||70.764176931163|70.764176931163|69.812284670693|68.984997019086|68.318390564691|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012||67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012||67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|67.433017513012|66.767551604085|66.28743933657|65.328603521753|-72.069892119486|-72.069892119486|-72.069892119486|-72.069892119486|-72.069892119486|-72.069892119486|-72.069892119486|-72.069892119486|-72.069892119486|-72.069892119486|-72.069892119486|65.656299542396|65.656299542396|65.656299542396|65.656299542396|65.411936387981|63.58901886203|-70.362097410551|-70.608451688942|-70.716293756142|-70.716293756142|-70.716293756142
00829|958243|/equities/sunrun-inc|R1000VALUE|-15.953331671332|-15.953331671332|-15.953331671332|-15.953331671332|-15.953331671332|-15.953331671332|-15.953331671332|-15.953331671332|-15.953331671332|-15.953331671332|-15.953331671332|-15.953331671332|-15.953331671332|-15.953331671332|-15.953331671332|-15.953331671332|-16.716501829994|-17.113057584643|-18.064230569071||-19.066867190461|-19.066867190461|-19.411797503476|-19.673385226997|-20.021539198328|-20.425877238831|16.998259778097|16.998259778097|16.998259778097||16.998259778097|16.998259778097|16.792576731658|16.072863090277||15.799293081231|15.555227581783|15.555227581783|15.555227581783|14.633253176178|14.633253176178|13.630615321757|11.922847930092|11.922847930092|11.922847930092|11.922847930092|11.922847930092|11.922847930092|11.922847930092|11.922847930092|10.714275403705|10.51300599386|10.303817561486|9.1348458274731|9.1348458274731|9.1348458274731||9.1348458274731|9.1131617211113|9.0385126165559|-11.720970131385|-11.720970131385|-11.720970131385|-11.720970131385|-11.720970131385|-11.720970131385|-11.720970131385|-11.720970131385|-11.720970131385|-11.720970131385|-11.720970131385|-11.720970131385|-11.720970131385|-11.720970131385|-11.720970131385|-11.839318141999|-11.839318141999|-11.839318141999|-12.69041161486|-12.69041161486|-12.728235403128|-12.888447398458|-12.888447398458|-12.888447398458|-12.888447398458|-12.888447398458|-12.888447398458|-12.888447398458|-12.888447398458|-12.888447398458|-12.888447398458|-12.888447398458|-12.963275029167|-13.515861062987|-14.6359564781|-14.744664533615|-14.744664533615|-15.137216046651|-15.18801821956|-15.776687084402|-16.062985564565|-16.310539352999|-16.387400307389|-16.387400307389|-16.387400307389|-16.387400307389|-16.387400307389|-16.387400307389|-16.387400307389|-16.387400307389|-16.659715874702|-16.659715874702|-16.659715874702|-16.659715874702||-16.659715874702|-16.659715874702|-16.659715874702|-16.659715874702|-16.659715874702|-16.659715874702|-16.714779094094|-16.880987912675|-16.91569215088|-17.204947273256|-17.941052057479|-18.170613503163|-18.862070692585|-19.847300305417|-20.266722112288|-20.65191386076|-21.061211438775|-21.061211438775|-21.061211438775|-21.669669623507|-21.672158936105|-21.672158936105|-21.672158936105|-22.105959552908|-22.105959552908|-22.105959552908|-22.987731874412|19.270547841808|19.270547841808|19.270547841808|19.270547841808|19.270547841808|19.270547841808|19.270547841808|17.403385558416|-20.241687375772|-20.241687375772|-20.241687375772|-20.241687375772|-20.241687375772|-20.241687375772|-20.241687375772|17.116676130486||17.116676130486|17.116676130486|17.116676130486|17.116676130486|17.116676130486|17.116676130486|17.116676130486|17.116676130486|17.116676130486|17.116676130486||17.116676130486|17.116676130486|17.116676130486|17.116676130486|16.143188093407|16.143188093407|16.143188093407|16.143188093407|-19.2073770296|-19.2073770296|-19.2073770296|-19.2073770296|-19.2073770296|-19.2073770296||-19.2073770296|-19.2073770296|-19.2073770296|-19.2073770296|-19.2073770296|-19.2073770296|-19.690974475214|-19.861638494409|-19.960153681345|-20.669059548453|-20.99353047957|-20.99353047957|-21.037971609782|-21.037971609782|-21.835397306724|-21.835397306724|-22.429518308826|-22.429518308826|-22.429518308826|-22.429518308826|-22.429518308826|-22.429518308826|-22.429518308826|-22.429518308826|-22.429518308826|-22.429518308826|-22.429518308826|-22.429518308826|-22.429518308826|-22.429518308826|-22.429518308826|-22.429518308826|-22.429518308826|-22.429518308826|-22.429518308826||-22.429518308826|-22.429518308826|-22.429518308826|-22.429518308826|-22.429518308826|-22.429518308826|-22.429518308826|-22.429518308826|-22.856307183013|-22.856307183013|-23.142703747985|-23.142703747985|-23.142703747985|-23.142703747985|-23.677449994879|-24.813833348836|-24.974258865345|-26.45858968804|-26.45858968804|-26.919039027665|-27.578623487996|-27.578623487996|-27.578623487996|-27.578623487996|-27.578623487996|-27.578623487996|-27.578623487996|-27.578623487996|-27.578623487996|-27.578623487996|-28.205282960745
00830|20476|/equities/buckeye-technologies-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.6456380103|74.605657919024|74.45908690357|74.3462057209|74.244116263917|73.132072083742|73.121195069717|72.963450256894|72.963450256894|72.849388563975|72.790144535181|72.790144535181|72.764004125856|72.764004125856|72.65000533027|72.421670690317|72.275188197846|72.128543577983|71.798631916314|71.798631916314|68.185164722726|68.185164722726|67.573566865682|67.573566865682|67.107694062151|67.107694062151|67.107694062151|67.107694062151|67.107694062151|66.997434625534|66.985233903864|66.985233903864|66.985233903864|66.985233903864|66.172478809333|57.756924247716|57.573527442055|57.390772632411|57.390772632411|57.014747199804|56.614008118996|56.614008118996|56.614008118996||56.614008118996|56.515564364734|56.083960235718|54.948288057251|54.421987425402|54.207306087105|54.207306087105|54.207306087105|54.207306087105|54.207306087105||54.207306087105|53.836451411345|53.55406196923|53.522746510924|53.522746510924|53.522746510924|53.522746510924|53.522746510924|53.522746510924|53.522746510924|53.522746510924|53.522746510924|53.522746510924|53.234496841812||-56.390882521879|-56.390882521879|-56.390882521879|-56.390882521879|-56.390882521879|-56.390882521879|-56.390882521879|-56.390882521879|-56.390882521879|-56.390882521879|-56.573581346504|-56.573581346504|-56.573581346504|-56.573581346504|-56.624653864905|-56.624653864905|-56.624653864905|-56.624653864905|-57.163415750977|-57.193793015477|-57.46516554378|-57.46516554378|-57.46516554378|-57.919726716397|-58.282731690242|-58.282731690242|-58.282731690242|-58.282731690242|-58.282731690242|-58.282731690242|-58.282731690242|-58.282731690242|-58.282731690242|-58.282731690242|-58.282731690242||-58.282731690242|-58.282731690242|-58.282731690242|-58.282731690242|-58.282731690242|-58.282731690242|-58.282731690242|-58.282731690242|-58.282731690242|-58.282731690242|-59.051924880163|-59.344793747256|-59.344793747256|-59.477450368814|-59.477450368814|-60.347143806807|-60.491320708641|-60.491320708641|-60.491320708641|-62.208400669773|-62.208400669773|-62.208400669773|-62.208400669773|-62.208400669773|-62.208400669773|-62.208400669773|-63.500723670014|-64.144691703594|60.30726513009|60.30726513009|60.30726513009
00831|16037|/equities/east-west-bancorp|R1000VALUE|-75.186700741934|-75.550125307124|-75.550125307124|-76.424304743918|-76.559784116913|-76.575593937955|-77.526214164188|69.392847951927|69.392847951927|68.777501016829|68.777501016829|68.749719944236|68.458232197052|68.458232197052|68.068926980214|68.068926980214|68.068926980214|68.068926980214|68.068926980214||68.068926980214|68.068926980214|68.068926980214|68.068926980214|68.068926980214|68.068926980214|68.068926980214|68.068926980214|68.068926980214||68.068926980214|68.054911695274|67.849874028576|67.849874028576||67.849874028576|67.849874028576|67.849874028576|67.849874028576|67.849874028576|67.849874028576|67.849874028576|64.063473921762|64.063473921762|64.063473921762|63.492749988752|63.050003960934|63.050003960934|62.177782433129|61.400037545735|59.368929300898|58.548254872024|57.933338907758|57.439888878178|57.439888878178|57.439888878178||57.439888878178|57.439888878178|57.439888878178|57.439888878178|56.742653020567|56.246835850285|54.808985337733|54.469488651266|54.469488651266|54.469488651266|54.469488651266|54.469488651266|54.469488651266|54.469488651266|50.827209612518|-54.177251332329|-54.177251332329|-54.177251332329|-54.177251332329|-54.177251332329|-54.177251332329|-54.177251332329|-54.177251332329|-54.177251332329|-54.177251332329|-54.177251332329|-54.177251332329|-54.177251332329|-54.177251332329|-54.177251332329|-54.177251332329|-54.177251332329|-54.177251332329|-54.177251332329|-54.177251332329|-54.177251332329|-54.63305779886|-55.651464472015|-55.651464472015|-55.651464472015|-55.651464472015|-56.608018038228|-56.945575843868|-57.008581203954|-57.008581203954|-57.028345844473|-57.028345844473|-57.028345844473|-57.028345844473|-57.028345844473|-57.028345844473|-57.028345844473|-57.028345844473|-57.028345844473|-57.091496120256|-58.356610859423|-58.356610859423||-58.356610859423|-58.356610859423|-58.356610859423|-58.356610859423|-58.356610859423|-58.356610859423|-58.356610859423|-58.356610859423|-58.942675472398|-59.355117911051|-59.355117911051|-59.52847770255|-59.52847770255|-60.729792102633|56.071691357196|56.071691357196|56.071691357196|56.071691357196|56.071691357196|56.071691357196|56.071691357196|56.071691357196|56.071691357196|56.071691357196|56.071691357196|55.962991541294|55.619433316553|55.605946320957|55.605946320957|55.605946320957|55.605946320957|55.605946320957|55.605946320957|53.869384521318|53.254891626892|53.254891626892|53.254891626892|52.444045005968|50.748105511324|49.919561475798|48.930624955544|48.808068791384|48.808068791384||48.808068791384|48.166338903855|48.166338903855|48.166338903855|48.166338903855|48.166338903855|48.166338903855|48.166338903855|48.166338903855|48.166338903855||48.166338903855|48.166338903855|48.166338903855|48.061869811238|48.061869811238|48.061869811238|48.061869811238|48.061869811238|45.976522868674|45.103176403685|45.103176403685|-51.00886995139|-51.00886995139|-51.00886995139||-51.00886995139|-51.00886995139|-51.00886995139|-51.00886995139|-51.00886995139|-51.00886995139|-51.00886995139|-51.00886995139|-51.00886995139|-51.00886995139|-51.00886995139|-51.00886995139|-51.050140949147|-51.050140949147|-51.050140949147|-51.050140949147|-51.050140949147|-54.123151562895|-55.738856181265|46.777019306226|46.777019306226|46.777019306226|46.777019306226|46.777019306226|46.777019306226|46.777019306226|46.777019306226|46.66479343419|45.620379569664|45.620379569664|45.620379569664|45.418778236856|45.313085776953|45.209474424519|45.209474424519||45.209474424519|45.209474424519|45.209474424519|45.209474424519|45.209474424519|45.209474424519|45.209474424519|43.984893210375|43.984893210375|43.984893210375|43.984893210375|43.984893210375|43.984893210375|-60.294974016676|-60.294974016676|-60.294974016676|-60.294974016676|-60.294974016676|-60.294974016676|-70.471081070911|-75.841756084242|-78.120891600493|-78.613746251931|73.002303916409|73.002303916409|73.002303916409|73.002303916409|73.002303916409|73.002303916409|73.002303916409|73.002303916409
00832|942360|/equities/amern-hms-4|R1000VALUE|-36.785679551994|-36.785679551994|-36.785679551994|-36.813809629982|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079||-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079||-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079||-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|-36.869309663079|34.708992534834|34.708992534834|34.708992534834|34.708992534834|34.407158411062|34.407158411062|34.407158411062|34.407158411062|34.2790165796||34.2790165796|34.2790165796|34.2790165796|34.2790165796|34.2790165796|34.2790165796|34.152152897486|32.856804028982|32.856804028982|32.856804028982|32.856804028982|32.842905211147|32.842905211147|32.377950005726|-33.980568855611|-33.980568855611|-33.980568855611|-33.980568855611|-33.980568855611|-34.414521925546|-35.050577738657|-35.176333913556|-35.176333913556|33.125926766279|33.125926766279|33.125926766279|33.125926766279|32.901327157875|32.901327157875|32.901327157875|32.777585374934|-34.803930697438|-34.803930697438|-34.803930697438|-34.803930697438|-34.803930697438|-34.803930697438|-35.399477677872|-35.672863754222|-35.685682703598|-35.69665667052|-35.69665667052|-35.87878679164|-36.448650931073|-37.070217766974|35.013310395335|35.013310395335|35.013310395335|35.013310395335|-36.526750728252|-36.526750728252|-36.526750728252|-36.526750728252|-36.526750728252|-36.526750728252|-36.526750728252|-36.526750728252||-36.526750728252|-36.526750728252|-36.526750728252|-36.526750728252|-36.526750728252|-36.526750728252|-36.526750728252|-36.526750728252|-36.526750728252|-36.58694666929|-36.896052244714|-37.200196879231|-37.462441383824|35.594461146697|35.594461146697|35.594461146697|35.594461146697|35.594461146697|35.594461146697|35.594461146697|35.594461146697|35.594461146697|35.594461146697|35.594461146697|35.594461146697|35.594461146697|35.594461146697|35.594461146697|35.594461146697|35.594461146697|35.143009282599|34.543027422596|34.543027422596|34.543027422596|34.543027422596|34.543027422596|34.543027422596|34.543027422596|34.166420112903|34.011536582084|34.011536582084|33.690289465699|33.690289465699||33.580321382718|33.557517646435|33.557517646435|33.557517646435|33.557517646435|33.557517646435|33.557517646435|33.557517646435|33.557517646435|33.557517646435||33.557517646435|33.465477199167|33.465477199167|33.465477199167|33.465477199167|33.465477199167|33.439355331697|33.439355331697|33.121158736284|-34.928692977146|-34.928692977146|-34.928692977146|-34.928692977146|-34.928692977146||-34.928692977146|-34.928692977146|-34.966326784774|-35.52175084715|33.448194224522|33.448194224522|33.448194224522|33.448194224522|33.448194224522|33.448194224522|33.448194224522|33.448194224522|33.448194224522|33.087278233249|33.087278233249|32.613085705129|31.662169737077|31.662169737077|31.662169737077|31.662169737077|31.430716716844|31.430716716844|31.430716716844|31.430716716844|31.430716716844|31.430716716844|31.430716716844|31.385111198992|31.385111198992|30.840014080208|30.840014080208|30.840014080208|30.840014080208|30.33180375011|29.885437169685||29.679653237278|29.657391413511|29.489600985648|-31.588470093019|-31.588470093019|-31.588470093019|-31.588470093019|-31.588470093019|-31.588470093019|-31.588470093019|-31.588470093019|-31.849967655878|-32.186283435781|-32.186283435781|-32.186283435781|-32.186283435781|-32.186283435781|-32.186283435781|-32.186283435781|-32.449481158741|-32.58182220196|-32.58182220196|-32.58182220196|-32.58182220196|-32.58182220196|-32.58182220196|-32.840080470236|-33.593422698082|-33.837692259751|-34.181324321917|-34.862860501796
00833|21027|/equities/hubbell-inc-b|R1000VALUE|336.31682285134|332.15592791046|327.66184305046|327.35438398489|327.35438398489|324.09819554365|315.87953259605|315.87953259605|315.87953259605|315.21721971808|315.21721971808|315.21721971808|315.21721971808|315.21721971808|315.21721971808|313.48146991413|313.48146991413|313.48146991413|313.48146991413||313.48146991413|313.48146991413|313.48146991413|313.48146991413|313.48146991413|313.48146991413|313.48146991413|313.48146991413|313.48146991413||313.48146991413|313.48146991413|313.48146991413|312.08052761997||310.73612735498|307.62337107992|307.62337107992|307.62337107992|307.62337107992|307.62337107992|303.6692987585|299.92414956622|299.92414956622|293.88377492221|292.54780024723|288.0108920119|285.25766531867|284.67166635629|284.67166635629|284.27186459564|282.28448734804|282.28448734804|282.28448734804|282.28448734804|281.82191912911||278.29908060787|277.47898265783|277.19609591105|273.96622791928|273.8250846898|273.8250846898|273.8250846898|264.91718292627|-289.72686715703|-289.72686715703|-289.72686715703|-289.72686715703|-289.72686715703|-289.72686715703|-289.72686715703|-289.72686715703|-289.72686715703|-303.1256564294|-303.1256564294|-305.48672277676|-305.48672277676|-307.49053215701|-307.79059711782|-308.55454462201|-317.78060466085|-320.75151073971|-327.58313565303|-327.58313565303|-327.58313565303|-327.58313565303|-327.58313565303|-327.58313565303|-327.58313565303|-327.58313565303|-327.58313565303|-329.91049957009|-329.91049957009|-329.91049957009|-329.91049957009|-329.91049957009|-329.91049957009|-329.91049957009|-329.91049957009|-329.91049957009|-330.58555941815|309.74709311253|309.74709311253|309.74709311253|309.74709311253|309.74709311253|309.74709311253|309.74709311253|309.74709311253|309.74709311253|309.74709311253|309.74709311253|309.74709311253||309.74709311253|308.24542451501|308.24542451501|305.65130006605|305.30476889935|298.74142684237|-321.11840431118|-321.11840431118|-321.11840431118|-321.11840431118|-321.11840431118|-324.72878087256|-326.58493741774|-326.58493741774|-326.58493741774|-326.58493741774|-326.58493741774|-328.32301685578|-328.32301685578|-328.32301685578|-328.35113072137|-329.99572250291|-332.41347362274|-332.41347362274|-332.41347362274|-332.69830165168|-333.8072950074|-339.33643910056|-348.61269756562|319.64050027855|319.64050027855|319.64050027855|317.23433655124|317.23433655124|317.23433655124|317.23433655124|317.23433655124|317.23433655124|317.23433655124|313.05036892737|311.93936165888|311.93936165888|311.93936165888||311.93936165888|311.52752186545|305.67892410234|305.06699993875|305.06699993875|305.06699993875|305.06699993875|305.06699993875|305.06699993875|301.88102115558||301.88102115558|299.52168278083|297.28062274042|295.17006754415|291.25506162132|287.16992218721|286.58075664031|282.44805174389|277.24839306451|275.24543063482|274.50659590122|271.26994007861|271.26994007861|271.26994007861||271.26994007861|266.34709679577|266.34709679577|266.34709679577|266.34709679577|264.18261270493|259.81122006277|257.08074732171|257.08074732171|257.08074732171|257.08074732171|256.19103329843|256.19103329843|256.19103329843|256.19103329843|256.19103329843|256.19103329843|256.19103329843|254.59614831282|251.2290475774|246.95688680074|246.95688680074|242.32933948725|241.46980612245|-241.06965049798|-241.06965049798|-241.06965049798|-241.06965049798|-241.06965049798|-241.06965049798|-241.06965049798|-241.06965049798|-241.06965049798|-241.06965049798|-241.06965049798||-242.56350055332|-245.27667189301|-248.4483722602|-248.4483722602|-248.4483722602|-248.4483722602|-248.4483722602|-248.4483722602|-248.4483722602|-248.4483722602|-253.7556541165|-253.7556541165|-253.7556541165|-253.7556541165|-253.7556541165|-253.7556541165|-253.7556541165|-253.7556541165|-253.7556541165|238.95857698546|238.95857698546|238.95857698546|238.95857698546|238.95857698546|236.00480230237|235.98294895878|235.98294895878|235.98294895878|235.98294895878|234.64689427624|234.64689427624
00834|39220|/equities/wr-berkley-corp|R1000VALUE|78.839446878947|78.839446878947|78.839446878947|78.839446878947|78.839446878947|78.839446878947|78.839446878947|78.839446878947|78.839446878947|78.839446878947|78.839446878947|78.839446878947|74.499383556089|73.60626306715|72.684460641967|71.863840953097|70.884598454685|70.884598454685|70.884598454685||70.884598454685|70.884598454685|70.884598454685|70.884598454685|70.884598454685|70.884598454685|70.491224404674|-72.856046809936|-72.856046809936||-72.856046809936|-72.856046809936|-72.856046809936|-72.856046809936||-72.856046809936|-72.856046809936|-73.443658341064|-73.942288100002|-73.942288100002|-73.942288100002|70.291256353599|70.291256353599|70.291256353599|70.291256353599|70.291256353599|70.291256353599|70.291256353599|70.291256353599|70.291256353599|69.613617390772|68.741941635968|68.741941635968|68.741941635968|68.741941635968|68.463266365133||68.312294845671|67.580107879739|67.006652267015|67.006652267015|66.22257212272|65.607134274539|65.359955197862|65.359955197862|64.780492541527|64.780492541527|64.780492541527|64.780492541527|64.592211137585|64.137458362372|63.97170966323|63.97170966323|63.70514075937|63.70514075937|63.70514075937|63.70514075937|63.70514075937|63.4768181662|62.691018116387|62.691018116387|62.691018116387|62.691018116387|62.430576973394|-65.284947234561|-65.284947234561|-65.284947234561|-65.284947234561|-65.284947234561|-65.284947234561|-65.284947234561|-65.284947234561|-65.284947234561|-65.284947234561|-65.656886663889|63.141682184621|63.141682184621|63.141682184621|63.141682184621|63.141682184621|63.141682184621|63.141682184621|63.141682184621|62.741591282337|62.012876744237|61.727643590466|61.446823125962|-63.57072930277|-63.57072930277|-63.57072930277|-63.57072930277|-63.57072930277|-63.57072930277|-63.57072930277||-63.57072930277|-63.57072930277|-63.57072930277|-63.57072930277|-63.57072930277|-63.57072930277|-63.57072930277|-63.57072930277|-63.829681236883|61.037931671431|61.037931671431|61.037931671431|61.037931671431|61.037931671431|61.037931671431|60.614368269499|60.398742911612|59.670825796431|59.502254592423|59.502254592423|58.990807299561|58.990807299561|58.852747686125|58.852747686125|58.852747686125|58.852747686125|58.806113963347|58.806113963347|58.806113963347|58.806113963347|58.806113963347|58.34623692325|57.945261984967|57.485571364454|57.069749494136|57.069749494136|57.069749494136|57.069749494136|56.996727325962|56.996727325962|56.764141880192|56.711824667363|56.667809194876||56.667809194876|56.429787417864|56.029913719755|56.029913719755|56.029913719755|56.007398444993|56.007398444993|56.007398444993|56.007398444993|56.007398444993||56.007398444993|-59.071680431393|-59.071680431393|-59.071680431393|-59.071680431393|-59.071680431393|-59.071680431393|-59.071680431393|-59.071680431393|-59.071680431393|-59.071680431393|-59.071680431393|-59.071680431393|-59.071680431393||-59.071680431393|-59.431309784813|-60.451932036687|-60.451932036687|-60.451932036687|-60.451932036687|-60.451932036687|-61.238536715296|-61.974483781156|-62.218746189036|-62.218746189036|-62.218746189036|-62.218746189036|-62.218746189036|-62.218746189036|-62.218746189036|-62.218746189036|-62.53308476472|-62.53308476472|-62.53308476472|-62.53308476472|-62.53308476472|-62.884262180594|-62.921291309821|-62.921291309821|-62.921291309821|-64.090287163816|-64.090287163816|-64.090287163816|-64.090287163816|-64.090287163816|-64.090287163816|-64.090287163816|-64.090287163816|-64.090287163816||-64.090287163816|-64.090287163816|-64.090287163816|-64.090287163816|-64.090287163816|-64.090287163816|-64.090287163816|-64.090287163816|-64.090287163816|-64.090287163816|-64.69223099367|-64.69223099367|-64.69223099367|-64.69223099367|-64.69223099367|-64.69223099367|-64.69223099367|-65.155469242636|-65.155469242636|-67.139966240529|-68.349685076214|-69.29298504562|-69.920072667021|-69.920072667021|-69.920072667021|-69.920072667021|-69.920072667021|-69.920072667021|-69.920072667021|-69.920072667021|-70.452303268533
00835|21198|/equities/cubesmart|R1000VALUE|-46.121942187622|-46.121942187622|-46.121942187622|-46.121942187622|-46.121942187622|-46.398824958089|-46.551749207447|-46.769722384291|-47.124691453331|-47.241538115497|-47.241538115497|-47.241538115497|-47.241538115497|-47.241538115497|-47.241538115497|-47.241538115497|-47.241538115497|-47.443754271396|-47.62048052418||-47.62048052418|-47.62048052418|44.892791973365|44.892791973365|44.892791973365|44.892791973365|44.892791973365|44.892791973365|44.892791973365||44.892791973365|44.892791973365|44.528101217761|44.07678017353||43.758642882494|43.166269640556|42.866411161016|42.716791202108|42.716791202108|42.716791202108|42.435322710187|40.209802358582|39.895277907593|39.895277907593|39.895277907593|39.543725999469|39.543725999469|39.196830785136|38.768142739778|37.812382212221|37.54487047255|37.460967064565|36.846240719356|36.846240719356|36.846240719356||36.846240719356|36.846240719356|36.846240719356|36.846240719356|36.846240719356|36.178601274003|35.280390007749|34.414812978989|34.414812978989|34.414812978989|34.414812978989|33.548045505393|33.548045505393|33.548045505393|-36.173708354694|-36.173708354694|-36.173708354694|-36.173708354694|-36.195515910924|-36.195515910924|-36.195515910924|-36.979462402994|-37.646623154409|-38.337916608129|-39.12112902631|-39.12112902631|-39.12112902631|-39.12112902631|-39.12112902631|-39.12112902631|-39.12112902631|-39.12112902631|-39.12112902631|-39.12112902631|-39.12112902631|-39.315977297774|-39.442957571868|-40.051775909931|-40.583639543885|-40.588407051245|-40.588407051245|-40.588407051245|-40.805089009779|-41.45260049345|-42.010665485615|-42.558162297447|-42.558162297447|-42.558162297447|-42.558162297447|-42.558162297447|-42.558162297447|-42.781847624469|-42.9849137838|-42.9849137838|-42.9849137838|-42.9849137838|-43.340459352877||-43.866492457077|-43.866492457077|-43.866492457077|-43.866492457077|-43.866492457077|-43.866492457077|-43.866492457077|-43.866492457077|-43.866492457077|-43.866492457077|-43.866492457077|-44.180548132442|-44.803663930388|-44.886737646618|-44.886737646618|-44.886737646618|-44.886737646618|-44.886737646618|-44.886737646618|-44.898042270385|-45.096157255926|-45.546984084789|-45.546984084789|-45.934148135388|-46.106832626357|-46.507592018991|-46.764764825282|-46.764764825282|-46.764764825282|-46.764764825282|-46.764764825282|-46.764764825282|-46.764764825282|-46.764764825282|-46.764764825282|-46.764764825282|-46.764764825282|-46.764764825282|-46.764764825282|-46.764764825282|-46.764764825282|-46.764764825282|-46.764764825282||-46.764764825282|-46.764764825282|-46.764764825282|-46.764764825282|-46.764764825282|-46.764764825282|-46.778027514252|-46.778027514252|-46.778027514252|-46.778027514252||-46.778027514252|-46.778027514252|-46.778027514252|-46.920611984865|-46.920611984865|-46.920611984865|-46.920611984865|-46.920611984865|-46.920611984865|-46.920611984865|-46.920611984865|-46.920611984865|-47.003064060919|-47.003064060919||-47.003064060919|-47.046183586908|-47.451702076879|-47.451702076879|-47.451702076879|-47.451702076879|-47.451702076879|-47.451702076879|-47.451702076879|-47.451702076879|-47.451702076879|-47.451702076879|-47.451702076879|-47.451702076879|-47.451702076879|-47.451702076879|-47.451702076879|-47.451702076879|-47.459919566012|-48.033401681367|-48.033401681367|-48.033401681367|-48.333281836447|-48.991485773231|45.494234894266|45.494234894266|45.494234894266|45.494234894266|45.494234894266|45.494234894266|45.494234894266|45.494234894266|45.494234894266|45.163040636369|-48.090086598372||-48.090086598372|-48.090086598372|-48.090086598372|-48.090086598372|-48.090086598372|-48.090086598372|-48.090086598372|-48.090086598372|-48.422945805507|-48.422945805507|-48.506052463273|-48.926725459341|44.865337929898|44.865337929898|44.865337929898|44.865337929898|44.865337929898|44.865337929898|44.865337929898|44.865337929898|44.865337929898|44.865337929898|44.865337929898|44.865337929898|44.732877291765|43.587010402039|-47.432737353959|-47.432737353959|-47.432737353959|-47.432737353959|-47.432737353959
00836|39258|/equities/service-corporation-international|R1000VALUE|-69.416840700107|-69.416840700107|-69.416840700107|-69.897599065521|66.438290162554|66.438290162554|66.438290162554|66.438290162554|66.438290162554|66.438290162554|66.438290162554|66.438290162554|65.861638471694|65.861638471694|65.861638471694|65.861638471694|65.861638471694|65.861638471694|65.861638471694||65.861638471694|65.861638471694|65.861638471694|65.861638471694|65.861638471694|65.861638471694|65.861638471694|65.861638471694|65.861638471694||65.861638471694|65.689067592176|65.689067592176|65.689067592176||65.689067592176|65.689067592176|65.689067592176|65.689067592176|64.892487047839|64.892487047839|64.892487047839|62.906736690388|62.836259981643|62.112510412546|62.048896067244|62.012390181867|61.513764749464|60.914741501209|59.32082216938|58.519564436782|58.519564436782|58.315625507422|57.998455980172|57.998455980172|57.962729748477||57.28581100966|56.946457296229|56.943008429051|56.878457225727|56.878457225727|56.878457225727|55.781616596565|55.345467494667|55.345467494667|55.345467494667|55.345467494667|55.345467494667|55.345467494667|55.345467494667|54.436075553563|-56.969916916261|-57.124492677165|-57.124492677165|-57.124492677165|-57.25440248364|-57.25440248364|-57.25440248364|-57.25440248364|-57.25440248364|-57.25440248364|-57.25440248364|-57.25440248364|-57.25440248364|-57.25440248364|-57.654335804712|-57.868515499498|-57.868515499498|-57.868515499498|-57.868515499498|-57.996405610404|-58.169616921038|-58.239017733038|-59.536687065165|-59.789305152472|-59.789305152472|-60.499229684997|-61.045809286092|-62.00784377837|-62.473715885743|-63.205072306112|-63.421108173387|-63.421108173387|-63.794843593192|-64.046639876873|-64.046639876873|-64.046639876873|-64.046639876873|-64.127376191385|-64.282086284699|-64.680928450758|-65.341863453316|-65.634866850521||-65.634866850521|-65.634866850521|-65.634866850521|-65.634866850521|-65.634866850521|-65.634866850521|-65.634866850521|-65.634866850521|-65.634866850521|-65.639297424583|-65.748662881088|-66.211314012033|-66.211314012033|-66.698405585269|-67.25700562263|-67.615306189037|-67.615306189037|-67.615306189037|-67.615306189037|-68.737610175254|63.532118902635|63.532118902635|63.532118902635|63.532118902635|63.532118902635|63.532118902635|63.532118902635|63.532118902635|63.289455799016|63.289455799016|63.289455799016|62.957004448002|62.957004448002|62.957004448002|62.957004448002|62.957004448002|-66.934559191077|-66.934559191077|-66.934559191077|-66.934559191077|-66.934559191077|-66.934559191077|-66.934559191077||-66.934559191077|-66.934559191077|-66.934559191077|-66.934559191077|-66.934559191077|-66.934559191077|-66.934559191077|-66.934559191077|-66.934559191077|-66.934559191077||-66.934559191077|-66.934559191077|-66.934559191077|-66.934559191077|-66.934559191077|-66.934559191077|-66.934559191077|-66.934559191077|-66.934559191077|-66.934559191077|-66.934559191077|-66.934559191077|-66.934559191077|-66.934559191077||-66.934559191077|-66.934559191077|-67.127010280124|-67.313901192868|-68.548780713837|-68.880310785285|-68.892845537388|-69.033946475526|-69.033946475526|-69.952721764799|-69.963838738366|-69.963838738366|-69.963838738366|-69.963838738366|-69.963838738366|-70.458703537963|-70.703347016465|-71.785459402033|67.97489415019|67.97489415019|67.97489415019|67.97489415019|67.97489415019|67.97489415019|67.97489415019|67.97489415019|67.97489415019|67.97489415019|67.97489415019|67.97489415019|67.97489415019|67.97489415019|67.97489415019|67.274324426047|66.624302184293||66.624302184293|66.624302184293|65.657787203468|65.648122442737|65.315132181925|64.053204899676|-67.895361655491|-67.895361655491|-67.895361655491|-67.895361655491|-67.895361655491|-67.895361655491|-67.895361655491|-67.895361655491|-67.895361655491|-67.895361655491|-67.895361655491|-67.895361655491|-67.895361655491|-68.77772261648|-69.382143730904|-69.937386348275|-70.592648853227|-71.206279080625|-71.356141083236|-71.362377370723|-71.823756126704|-72.571395984559|-73.749169756931|-73.749169756931|-74.845625474655
00837|9235|/equities/reliance-steel---aluminum-co.|R1000VALUE|284.90649090848|283.12192939212|279.61936382111|274.47706141799|273.99002616014|273.99002616014|272.90002025064|272.42534792197|272.42534792197|269.87234487521|269.87234487521|269.87234487521|269.87234487521|269.87234487521|269.87234487521|269.87234487521|269.87234487521|269.87234487521|269.87234487521||269.87234487521|269.87234487521|269.87234487521|269.87234487521|269.87234487521|269.87234487521|269.87234487521|269.87234487521|269.87234487521||269.87234487521|269.87234487521|269.87234487521|268.67873287187||266.75247764572|-279.42511652266|-279.42511652266|-279.42511652266|-279.42511652266|-279.42511652266|-279.42511652266|-279.42511652266|-279.42511652266|-279.42511652266|-279.42511652266|266.59128212783|266.59128212783|266.59128212783|266.59128212783|265.92142173817|261.56081573663|261.56081573663|261.56081573663|261.56081573663|261.56081573663||261.56081573663|261.56081573663|261.56081573663|261.56081573663|261.56081573663|261.56081573663|260.01645948818|254.59773235774|252.7258112216|251.8025676171|251.07927847694|251.07927847694|250.69219903385|250.69219903385|248.13523111779|240.43885983846|-261.58375592192|-261.58375592192|-261.58375592192|-261.58375592192|-261.58375592192|-261.58375592192|-261.58375592192|-266.29162814838|-269.91874512282|-271.17882665831|-271.17882665831|-271.17882665831|-271.17882665831|-271.17882665831|-271.17882665831|-271.17882665831|-271.17882665831|-271.17882665831|-271.17882665831|-271.17882665831|-271.17882665831|-275.53369621919|-277.21159897564|-278.25122918904|-278.25122918904|-278.83971245885|-279.39355800549|-280.58212752901|-280.58212752901|-280.58212752901|-280.58212752901|-280.58212752901|-280.58212752901|-282.82263465676|-282.82263465676|-283.65764677031|-284.49795258822|-288.64506155549|-288.64506155549|-289.58008289044|-289.58008289044||-289.58008289044|-289.58008289044|-289.58008289044|-289.58008289044|-289.58008289044|-289.58008289044|-289.58008289044|-290.88176154765|276.07293849203|276.07293849203|276.07293849203|276.07293849203|276.07293849203|276.07293849203|276.07293849203|276.07293849203|276.07293849203|276.07293849203|276.07293849203|276.07293849203|276.07293849203|276.07293849203|276.07293849203|276.07293849203|276.07293849203|276.07293849203|276.07293849203|276.07293849203|275.6988660518|274.65165685986|272.36274880798|272.36274880798|272.36274880798|272.36274880798|269.30357505013|269.30357505013|269.30357505013|268.81752682979|265.09174496658|261.06130639191|259.45699353875|257.46917470412|257.46917470412||257.46917470412|254.08958152618|251.74206737772|248.4361882132|245.73909387784|243.72566149187|239.39741349167|238.8971958733|238.8971958733|238.8971958733||238.8971958733|238.8971958733|238.8971958733|238.13687352079|230.95521618412|-250.3299511269|-250.3299511269|-250.3299511269|-250.3299511269|-250.3299511269|-250.3299511269|-250.3299511269|-250.3299511269|-253.29306170622||-253.29306170622|-253.29306170622|-256.40340918612|-258.04212484438|-258.32797049902|-258.32797049902|-258.32797049902|-258.32797049902|-258.32797049902|-258.32797049902|-258.32797049902|-258.32797049902|-258.32797049902|-258.32797049902|-258.32797049902|-258.32797049902|-258.32797049902|-258.32797049902|-258.32797049902|-258.32797049902|-258.32797049902|-258.32797049902|-258.32797049902|-260.45383619141|-260.45383619141|-260.45383619141|-260.45383619141|-260.45383619141|-260.45383619141|-260.45383619141|-260.45383619141|-260.45383619141|-260.45383619141|-260.45383619141|-260.45383619141||-260.45383619141|-262.99269045271|-262.99269045271|-262.99269045271|-262.99269045271|-262.99269045271|-262.99269045271|-262.99269045271|-262.99269045271|-262.99269045271|-262.99269045271|-262.99269045271|-262.99269045271|-262.99269045271|-262.99269045271|241.41042529474|241.41042529474|241.41042529474|241.41042529474|241.41042529474|241.41042529474|241.41042529474|241.41042529474|241.41042529474|241.41042529474|235.10214287848|233.15738653708|228.05799769825|228.05799769825|227.80556216676|227.80556216676
00838|39140|/equities/lear|R1000VALUE|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-139.68396848316|-140.76427485172|-140.76427485172|-141.40196934479||-142.45941947056|-142.94525406435|-142.94525406435|-142.94525406435|-142.94525406435|-142.94525406435|-142.94525406435|-146.03138852203|134.12179178569||133.88820896517|133.76370430402|133.21356583096|133.08340369836||132.22933442477|130.0498982258|130.0498982258|130.0498982258|128.99413279567|128.99413279567|128.99413279567|128.99413279567|128.99413279567|128.99413279567|128.99413279567|128.99413279567|128.99413279567|128.99413279567|128.99413279567|-137.3521385908|-137.3521385908|-137.3521385908|-137.3521385908|-137.3521385908|-137.3521385908||-137.3521385908|-137.3521385908|-137.3521385908|-137.3521385908|-137.3521385908|-137.3521385908|-137.3521385908|-137.3521385908|-137.3521385908|-138.15071156289|-138.37428676773|-138.37428676773|-138.37428676773|-138.37428676773|-138.37428676773|-138.37428676773|-138.37428676773|-138.37428676773|-138.37428676773|-138.37428676773|-138.37428676773|-139.84062310352|-139.84062310352|-139.84062310352|-139.84062310352|-139.84062310352|-139.84062310352|-139.84062310352|-139.84062310352|-139.84062310352|-139.84062310352|-139.84062310352|-139.84062310352|-139.84062310352|-139.84062310352|-139.84062310352|-139.84062310352|-141.91103308877|-141.91103308877|-141.91103308877|-141.91103308877|-142.88865008046|-143.0107145805|-143.51635896043|-143.54761676078|-146.68508161444|-146.68508161444|-147.97176714892|-148.10216412714|-148.10216412714|-149.20701647715|-149.20701647715|-149.20701647715|-149.20701647715|-149.20701647715|-149.20701647715|-149.20701647715||-149.20701647715|-149.20701647715|-149.20701647715|-149.20701647715|-149.20701647715|-149.20701647715|-150.18334675847|-150.74205124177|-151.44838918357|-151.68900126769|-151.68900126769|-151.89861360473|-152.87152084689|-153.57168562523|-153.74215679822|-156.01767491077|147.26295793063|147.26295793063|147.26295793063|147.26295793063|147.26295793063|147.26295793063|147.26295793063|147.26295793063|146.17662405975|145.23291412998|144.90972298137|144.90972298137|144.90972298137|144.90972298137|144.90972298137|144.90972298137|144.90972298137|144.90972298137|144.90972298137|144.90972298137|144.90972298137|143.55607359665|139.35897554575|138.6796997302|138.32133825545|135.80342566442|135.57434758254||135.57434758254|135.57434758254|135.57434758254|135.57434758254|135.57434758254|135.57434758254|135.57434758254|135.57434758254|135.57434758254|135.57434758254||135.57434758254|135.57434758254|135.57434758254|133.39372241837|130.01441518843|126.8051895784|126.40575670387|124.9980650388|120.69952715358|120.63990004809|120.63990004809|-130.09966707781|-130.09966707781|-130.09966707781||-130.09966707781|-130.09966707781|-130.09966707781|-130.09966707781|-130.09966707781|-130.09966707781|-130.09966707781|-130.09966707781|-130.09966707781|-130.09966707781|-130.09966707781|-130.09966707781|-130.09966707781|-130.09966707781|-130.09966707781|-130.09966707781|-130.09966707781|-134.08185334289|-134.63288990749|-136.53912377962|-136.53912377962|-136.93014468759|-140.25404717756|-141.02949330357|-141.48782337351|-141.48782337351|-141.48782337351|-141.48782337351|-141.48782337351|-141.48782337351|-141.48782337351|-141.48782337351|-141.48782337351|-141.48782337351|-141.48782337351||-141.48782337351|-141.48782337351|-141.48782337351|-141.48782337351|-141.48782337351|-141.48782337351|-141.48782337351|-141.48782337351|-141.48782337351|-141.48782337351|-141.48782337351|-141.48782337351|-141.48782337351|-141.48782337351|-141.48782337351|-141.48782337351|-141.48782337351|-141.48782337351|-141.48782337351|-145.56230998749|135.75036755292|135.75036755292|135.75036755292|135.75036755292|135.75036755292|135.75036755292|135.75036755292|135.75036755292|135.75036755292|135.75036755292|135.75036755292
00839|42582|/equities/gaming---leisure-properties|R1000VALUE|-47.404356445566|-47.404356445566|-47.404356445566|-47.404356445566|-47.404356445566|-47.776951928766|-47.776951928766|-47.776951928766|-47.776951928766|-47.96499691609|-48.398307595026|-48.409581074906|-48.409581074906|-48.409581074906|-48.409581074906|-48.409581074906|-48.727309847091|-48.884235435299|-48.910815827904||-48.954062871062|-48.954062871062|-49.642848151616|47.487693543661|47.487693543661|47.487693543661|47.487693543661|47.487693543661|47.487693543661||47.445769993716|47.318633309397|46.952925407658|46.634637951597||46.424875815427|46.189104955034|46.189104955034|45.95678384286|45.477431319093|45.477431319093|45.477431319093|45.477431319093|45.477431319093|45.477431319093|45.477431319093|45.477431319093|45.477431319093|45.477431319093|45.477431319093|44.921311720582|-46.790871480898|-46.790871480898|-46.790871480898|-46.790871480898|-46.812077261558||-46.901753241873|-46.933058852461|-47.293674807314|-47.367389889839|-47.367389889839|-47.367389889839|-47.367389889839|-47.367389889839|-47.556360159009|-47.556360159009|-47.556360159009|-47.556360159009|-47.556360159009|-47.556360159009|-47.556360159009|-47.556360159009|-47.556360159009|-47.556360159009|44.535946673745|44.535946673745|44.535946673745|44.535946673745|44.535946673745|44.535946673745|44.535946673745|44.535946673745|44.535946673745|44.212154090695|44.212154090695|44.212154090695|44.212154090695|-47.158772501049|-47.158772501049|-47.158772501049|-47.158772501049|-47.158772501049|-47.158772501049|-47.767436940298|-47.767436940298|-47.767436940298|-47.767436940298|-48.240484828005|-48.687482430151|-49.416646720757|46.678127739491|46.678127739491|46.678127739491|46.678127739491|46.678127739491|46.678127739491|46.678127739491|46.678127739491|46.678127739491|46.678127739491|46.402508690608|46.402508690608|-47.993340792118||-47.993340792118|-47.993340792118|-47.993340792118|-47.993340792118|-47.993340792118|-47.993340792118|-47.993340792118|-47.993340792118|-47.993340792118|-47.993340792118|-48.102044120826|-48.206993967734|-48.713048412228|-49.243941468028|-49.795214513968|-49.915766641563|-49.915766641563|-49.915766641563|-49.915766641563|-49.915766641563|-49.915766641563|-49.915766641563|-50.017544677084|-50.017544677084|-50.017544677084|-50.017544677084|-50.017544677084|-50.017544677084|-50.017544677084|-50.017544677084|-50.017544677084|-50.017544677084|-50.017544677084|-50.017544677084|-50.017544677084|-50.017544677084|-50.017544677084|-50.017544677084|-50.017544677084|-50.017544677084|-50.017544677084|-50.017544677084|-50.017544677084||-50.017544677084|-50.017544677084|-50.017544677084|-50.017544677084|-50.179066631315|-50.179066631315|-50.217297206452|47.955755279896|47.955755279896|47.955755279896||47.955755279896|47.955755279896|47.955755279896|47.682237926494|47.682237926494|47.682237926494|47.581374821145|47.53430693357|47.430696660707|47.430696660707|47.07300883579|-49.325990771398|-49.325990771398|-49.325990771398||-49.325990771398|-49.325990771398|-49.855546844386|-50.610608299996|-51.113291250549|-51.113291250549|-51.113291250549|-51.113291250549|-51.113291250549|-51.539770217828|-51.721410641065|-52.542622337729|49.715581581366|49.715581581366|49.715581581366|49.715581581366|49.715581581366|49.715581581366|49.715581581366|49.715581581366|49.715581581366|49.715581581366|49.715581581366|49.715581581366|49.715581581366|49.715581581366|49.46564470107|-52.165865132499|-52.165865132499|-52.165865132499|-52.165865132499|-52.165865132499|-52.165865132499|-52.165865132499|-52.165865132499||-52.165865132499|-52.165865132499|-52.165865132499|-52.165865132499|-52.165865132499|-52.165865132499|-52.165865132499|-52.165865132499|-52.165865132499|-52.165865132499|-52.169847697338|-52.543670250664|-52.82670654323|-52.82670654323|-52.82670654323|-53.198217910336|-53.198217910336|-53.397586167357|-53.397586167357|-54.106481671887|-55.307758040514|52.260769981867|52.260769981867|52.260769981867|52.260769981867|51.568632702834|51.52082766243|51.52082766243|51.52082766243|51.52082766243|51.52082766243
00840|6447|/equities/iac-interactivecorp|R1000VALUE|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|-53.010801303617|49.557892131946||49.557892131946|49.557892131946|49.557892131946|49.557892131946|49.557892131946|49.557892131946|49.557892131946|49.557892131946|49.557892131946||49.557892131946|49.557892131946|49.557892131946|49.557892131946||49.557892131946|48.853344493599|48.276493661371|48.223327655227|47.987923609659|47.987923609659|47.810656639652|45.534093535296|45.375295265653|45.375295265653|44.914092615522|44.914092615522|44.914092615522|44.914092615522|44.914092615522|44.885731437566|44.885731437566|44.885731437566|44.885731437566|44.885731437566|44.885731437566||44.668592376579|44.504002865289|44.504002865289|44.464785432785|44.464785432785|44.426984204152|42.462205027318|-45.587804449949|-45.587804449949|-45.587804449949|-45.587804449949|-45.587804449949|-45.587804449949|-45.587804449949|-45.587804449949|-45.587804449949|-45.863463035524|-45.863463035524|-45.907737113039|-46.716818863595|-48.140909255042|-49.334113973995|-49.334113973995|-49.334113973995|-49.534850750389|-49.736222225232|-50.665802591159|-50.754606644698|-50.754606644698|-51.800364873071|-51.800364873071|-51.800364873071|-51.800364873071|-51.800364873071|-51.800364873071|-52.620404982191|-53.456283542428|-53.676617311081|-53.676617311081|-53.676617311081|-53.676617311081|-53.676617311081|-53.992909827322|-54.900864723093|-55.660366829641|-56.225895483644|-56.225895483644|-56.225895483644|-56.473413400241|-56.473413400241|-56.473413400241|-57.031568876448|-57.568408930239|-57.584701847069|-57.584701847069|-58.261892026258|-59.137658747912||-59.655213310633|-59.655213310633|-59.655213310633|-59.655213310633|-59.655213310633|-59.655213310633|-60.774122215499|-60.774122215499|-60.774122215499|-60.774122215499|-60.81652426851|-61.680581359203|-62.773980754543|-64.470255156279|-64.809533846232|-64.809533846232|-64.809533846232|-66.924759930872|64.766165346154|64.766165346154|64.766165346154|64.766165346154|64.766165346154|64.766165346154|64.508301012722|64.508301012722|64.508301012722|64.508301012722|64.508301012722|64.508301012722|64.508301012722|64.508301012722|64.508301012722|64.315092207728|64.315092207728|63.713891213982|63.713891213982|63.077658752434|61.2473957316|59.534886282452|59.436540729214|59.290603156945|59.290603156945||59.216414923723|59.216414923723|59.216414923723|58.418685917597|58.418685917597|58.418685917597|58.418685917597|58.418685917597|58.418685917597|58.418685917597||58.418685917597|57.096838426304|56.525933636241|56.184370664549|-60.244237155313|-60.244237155313|-60.244237155313|-60.244237155313|-60.244237155313|-60.244237155313|-60.244237155313|-60.244237155313|-60.244237155313|-60.733597669993||-60.970661704181|-61.953514276211|56.092250508289|56.092250508289|56.092250508289|56.092250508289|56.092250508289|56.092250508289|56.092250508289|56.092250508289|56.092250508289|56.092250508289|56.092250508289|48.978828252369|48.978828252369|-53.384356061305|-53.384356061305|-53.384356061305|-53.384356061305|-53.384356061305|-53.384356061305|-53.384356061305|-53.384356061305|-53.384356061305|-53.553648326392|-53.553648326392|-53.553648326392|-53.553648326392|-53.553648326392|-53.553648326392|-53.658010639079|-54.068101318058|-54.068101318058|-54.068101318058|-54.068101318058||-54.068101318058|-54.119899041944|-54.119899041944|-54.119899041944|-54.119899041944|-54.119899041944|-54.119899041944|-54.119899041944|-54.626787214274|-54.626787214274|-54.626787214274|-54.626787214274|-54.626787214274|-54.626787214274|-54.626787214274|-54.626787214274|-54.626787214274|-54.626787214274|-54.626787214274|-54.776427194802|-56.974365151953|-57.438517372952|-57.854712051888|-57.854712051888|-57.854712051888|-57.854712051888|-58.123570489376|-58.556158298247|-58.556158298247|-58.556158298247|-58.556158298247
00841|20646|/equities/hill-rom-holdings-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00842|29655|/equities/guidewire-software-inc|R1000VALUE|111.64137987551|109.6758032315|109.30370988351|109.30370988351|109.30370988351|109.30370988351|109.30370988351|109.30370988351|109.30370988351|109.30370988351|109.30370988351|109.30370988351|109.30370988351|109.30370988351|109.30370988351|106.5846812935|104.95692966953|104.95692966953|104.95692966953||104.95692966953|103.49633006337|103.49633006337|103.49633006337|103.49633006337|103.49633006337|103.49633006337|103.49633006337|103.49633006337||103.49633006337|103.49633006337|102.39008775555|101.70611472486||99.814307057845|97.963119122704|96.598462843586|95.541627857077|94.797410608347|94.797410608347|94.797410608347|94.797410608347|94.797410608347|94.797410608347|94.797410608347|94.797410608347|94.797410608347|94.797410608347|94.797410608347|94.797410608347|94.618347339934|94.618347339934|91.961497180005|91.939996154595|91.79659912651||91.79659912651|91.602334261661|91.464119859012|90.976100248281|90.976100248281|90.976100248281|88.444945964752|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|-92.547425548483|87.117833027784|87.117833027784|87.117833027784|87.117833027784|87.117833027784|87.117833027784|87.117833027784|87.117833027784|87.117833027784|87.117833027784|87.117833027784|86.443427705703|81.248796999279|81.248796999279|81.248796999279||81.248796999279|80.183381570515|-84.536976087937|-84.536976087937|-84.536976087937|-84.536976087937|-84.536976087937|-84.536976087937|-84.536976087937|-84.536976087937|-84.536976087937|-86.480524527639|79.928226361351|79.928226361351|79.928226361351|79.928226361351|79.928226361351|79.928226361351|79.928226361351|79.928226361351|79.928226361351|79.928226361351|79.928226361351|79.928226361351|78.956917958874|76.890467755682|75.862740323154|75.192522118285|75.192522118285|75.192522118285|75.192522118285|75.192522118285|75.192522118285|74.660183446947|74.660183446947|74.660183446947|74.660183446947|72.602983387911|71.436096094939|71.003438206616|70.274380600125|69.430864038659|69.430864038659||69.430864038659|69.304845693589|-75.529300551906|-75.529300551906|-75.529300551906|-75.529300551906|-75.529300551906|-75.529300551906|-76.533115657717|-78.422347051733||-79.073788236189|-79.073788236189|-79.073788236189|-79.860236987557|-79.860236987557|-79.860236987557|-80.225496993982|-80.225496993982|-80.225496993982|-80.225496993982|-83.187960662801|76.67996587876|76.67996587876|76.568803470704||76.390307395899|76.390307395899|76.390307395899|76.390307395899|76.390307395899|76.390307395899|76.390307395899|74.708394546469|74.468215433712|74.446311071315|-80.090799960939|-80.090799960939|-80.090799960939|-80.090799960939|-80.090799960939|-80.090799960939|-80.090799960939|-80.090799960939|-80.090799960939|-80.78494173194|-80.78494173194|-80.78494173194|-81.03909287083|-81.051491892204|75.176637064073|75.176637064073|75.176637064073|75.176637064073|75.176637064073|75.176637064073|75.176637064073|75.176637064073|75.176637064073|75.176637064073|75.176637064073||75.176637064073|75.176637064073|75.176637064073|74.745707815061|74.554126016708|72.790142103932|71.353207531794|70.351111553277|70.351111553277|70.351111553277|70.351111553277|70.351111553277|70.351111553277|70.351111553277|70.351111553277|70.351111553277|70.351111553277|70.351111553277|70.351111553277|70.351111553277|70.351111553277|70.351111553277|-75.343625243254|-75.343625243254|-75.343625243254|-75.343625243254|-75.343625243254|-75.743199648402|-75.855673983683|-75.855673983683|70.796391738763
00843|13961|/equities/aqua-america-inc.|R1000VALUE|-37.489439507369|-37.503768201276|-37.793323994178|-37.793323994178|-38.128138330798|-38.541543089925|-38.573380244638|-38.576532960893|-38.635460510687|-38.635460510687|-38.635460510687|-38.635460510687|-38.768532961072|36.446332175032|36.446332175032|36.446332175032|36.446332175032|36.446332175032|36.446332175032||36.446332175032|36.446332175032|36.446332175032|36.030925757902|35.730784106274|35.722073570717|35.722073570717|35.722073570717|35.531696409636||35.531696409636|35.435459648451|35.435459648451|35.28912408902||35.28912408902|35.28912408902|35.28912408902|35.28912408902|35.28912408902|35.28912408902|35.28912408902|34.463321378717|34.463321378717|34.463321378717|34.463321378717|34.463321378717|34.409800506178|34.175474988689|34.146083473354|33.744434451083|33.744434451083|-35.59107829471|-35.59107829471|-35.59107829471|-35.59107829471||-35.59107829471|-35.59107829471|-35.59107829471|-35.59107829471|-35.59107829471|-35.59107829471|-35.59107829471|-35.59107829471|33.515245318747|33.515245318747|33.515245318747|33.515245318747|33.515245318747|33.515245318747|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-34.896625231964|-35.855416297098|-36.439112768328|-36.596412987351|-37.026014481253|-37.782792791467|36.007783849085|36.007783849085|36.007783849085|36.007783849085|36.007783849085|36.007783849085|36.007783849085|36.007783849085|35.449759332168|-37.812259971342|-37.812259971342|-37.812259971342|-37.812259971342|-37.839754434914|-38.363057821427||-39.001175051965|-39.061585883341|-39.11186621307|-39.11186621307|-39.11186621307|-39.11186621307|-39.11186621307|-39.216498564937|-39.216498564937|-39.216498564937|-39.704998651321|-40.241386695234|-40.316264147591|-40.857514058033|-41.468073167712|-41.896748108235|-42.036385795107|-42.60098358948|40.473119824427|40.473119824427|40.473119824427|40.473119824427|40.473119824427|40.473119824427|40.473119824427|40.473119824427|40.473119824427|40.473119824427|40.421522144451|40.421522144451|40.421522144451|39.293470810933|39.201522667191|38.964668326609|38.964668326609|38.964668326609|38.728568453516|-41.264830623681|-41.264830623681|-41.264830623681|-41.477035984524|-41.77680842616|-41.77680842616||-41.77680842616|-41.77680842616|-41.77680842616|-42.338955637899|-42.407442901712|-42.407442901712|-42.760874013661|-42.760874013661|-42.760874013661|-42.760874013661||-42.760874013661|-42.760874013661|-42.760874013661|-42.760874013661|-42.760874013661|-42.760874013661|-42.760874013661|-42.760874013661|-42.760874013661|-42.760874013661|-42.760874013661|-42.760874013661|-42.760874013661|-42.760874013661||-42.760874013661|-42.760874013661|-42.99297589922|-42.99297589922|-42.99297589922|-43.148732993632|-43.148732993632|-43.671092825499|-44.459824488523|-44.766976893485|-44.766976893485|-44.766976893485|-44.766976893485|-44.766976893485|-44.766976893485|-44.766976893485|-44.766976893485|-44.766976893485|-44.766976893485|42.304774766199|42.304774766199|42.304774766199|42.304774766199|42.304774766199|42.304774766199|42.304774766199|42.304774766199|42.304774766199|42.304774766199|42.304774766199|42.304774766199|42.304774766199|42.304774766199|42.304774766199|42.200770937651||42.200770937651|41.535303313698|-43.97785639671|-43.97785639671|-43.97785639671|-43.97785639671|-43.97785639671|-43.97785639671|-43.97785639671|-43.97785639671|-43.97785639671|-44.589432811564|-44.589432811564|-44.589432811564|-44.589432811564|-44.589432811564|-44.589432811564|-44.589432811564|-44.589432811564|-44.589432811564|-44.589432811564|-44.589432811564|-44.749370468795|-44.928188206023|-45.082431662156|-45.386149020933|-45.386149020933|-46.201278682045|-47.194477664457|-47.194477664457|-47.949977039217
00844|39165|/equities/lennox-international|R1000VALUE|-457.62559767187|-457.62559767187|-457.62559767187|-457.62559767187|-457.62559767187|-457.62559767187|-457.62559767187|424.81689571996|424.81689571996|424.81689571996|424.81689571996|424.81689571996|424.81689571996|424.81689571996|424.81689571996|423.43608995921|423.43608995921|423.43608995921|423.43608995921||423.43608995921|423.43608995921|423.43608995921|423.43608995921|423.43608995921|423.43608995921|423.43608995921|423.43608995921|423.43608995921||423.43608995921|421.15343715358|421.06326560629|414.60056346934||414.24562967134|409.47002868236|409.47002868236|409.47002868236|409.47002868236|409.47002868236|403.52651688119|403.52651688119|403.52651688119|402.07473602847|394.02026537343|392.22085421266|391.43927174345|389.6721839995|389.6721839995|388.65246913025|388.65246913025|388.65246913025|388.65246913025|388.65246913025|388.65246913025||387.93800721774|383.11446365394|378.6142744114|378.6142744114|378.6142744114|377.1044767223|376.63663544502|364.38127374479|361.81051116941|361.81051116941|361.81051116941|355.99481670026|355.99481670026|355.99481670026|352.56933266988|342.73912872066|-372.97834931645|-372.97834931645|-372.97834931645|-372.97834931645|-372.97834931645|-384.10428875059|-385.20920253429|-388.31826777627|-394.9118103412|-394.9118103412|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|362.40268291734|358.24129956852|357.52120302634|357.52120302634|357.52120302634||357.52120302634|352.8571753868|349.07908878156|339.68093299676|-370.79995289109|-370.79995289109|-370.79995289109|-370.79995289109|-370.79995289109|-370.79995289109|-373.48270183428|-383.63301675434|355.52961153584|355.52961153584|355.52961153584|355.52961153584|355.52961153584|355.52961153584|355.52961153584|355.52961153584|353.25206538922|350.41646418843|348.74531756842|348.74531756842|343.35979940057|343.1475544148|327.9922778003|322.74365029902|322.74365029902|322.74365029902|322.74365029902|322.74365029902|322.74365029902|322.74365029902|319.93354061544|317.94129804439|316.32083653153|314.01896570723|309.8755295917|309.27008823008|309.27008823008|309.27008823008|309.27008823008||309.27008823008|309.27008823008|304.76676266982|304.76676266982|301.74695940364|296.67497137243|294.35204878185|294.35204878185|293.74506240789|292.10784929002||290.57484624346|286.56269439596|286.56269439596|286.56269439596|283.80310646619|283.80310646619|283.80310646619|281.33644757366|277.61127095858|274.7141868344|269.70494839781|269.41698507283|269.41698507283|269.41698507283||269.41698507283|269.41698507283|269.41698507283|269.41698507283|269.41698507283|269.41698507283|268.98658410246|268.98658410246|268.98658410246|268.98658410246|268.98658410246|268.98658410246|264.98953375479|264.69994005807|264.69994005807|264.69994005807|264.69994005807|264.69994005807|261.44932088302|261.44932088302|258.67862435895|251.98880727113|243.90606692059|243.90606692059|243.90606692059|243.90606692059|242.22258337585|237.69591732652|-254.44273955283|-254.44273955283|-254.44273955283|-254.44273955283|-254.44273955283|-254.44273955283|-254.44273955283||-254.44273955283|-257.81636944808|-263.14877834737|-263.14877834737|-263.14877834737|-263.14877834737|-263.14877834737|-263.14877834737|-263.14877834737|-263.14877834737|-263.14877834737|-263.14877834737|-263.14877834737|-263.14877834737|-263.14877834737|-263.14877834737|-263.14877834737|-264.14121016088|-264.14121016088|-268.72162880966|249.88244032174|249.88244032174|249.88244032174|249.88244032174|249.88244032174|249.88244032174|249.88244032174|249.88244032174|249.88244032174|249.88244032174|249.88244032174
00845|20553|/equities/sovran-self-storage-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130.81036945683|130.81036945683|130.81036945683|129.23429993901|127.78407110149|127.78407110149|125.50507666198|124.83085592566|124.83085592566|124.83085592566|124.83085592566||124.83085592566|-133.91889591462|-133.91889591462|-133.91889591462|-133.91889591462|-133.91889591462|-133.91889591462|-133.91889591462|-133.91889591462|-133.91889591462||-133.91889591462|-133.91889591462|-133.91889591462|-133.91889591462|-133.91889591462|-133.91889591462|-133.91889591462|-133.91889591462|-133.91889591462|-133.91889591462|-133.91889591462|-133.91889591462|-135.99607336644|-135.99607336644||-135.99607336644|-136.37231342135|-137.52589810488|-138.40322381255|-138.61746598612|-139.31782894804|-139.31782894804|-139.31782894804|-139.31782894804|-139.31782894804|-139.31782894804|-139.31782894804|-139.31782894804|-139.31782894804|-139.31782894804|-139.31782894804|-139.31782894804|-139.31782894804|-141.06309256682|-141.06309256682|-141.06309256682|-141.06309256682|-141.08454868671|-142.3894913183|-142.78888368455|-143.64209969671|-143.89983106356|-146.31926267126|136.18342909845|136.18342909845|136.18342909845|136.18342909845|136.18342909845|135.5760270758|133.32190213419||131.74384949182|130.31927694187|128.06141889212|124.4632373134|120.31971266973|-128.5255234305|-128.5255234305|-128.5255234305|-128.5255234305|-128.5255234305|-128.5255234305|-128.5255234305|-128.5255234305|-128.5255234305|-128.5255234305|-128.5255234305|-128.5255234305|-128.67219472542|-128.67219472542|-128.67219472542|120.44280526017|120.44280526017|119.89340905983|119.39656967409|118.40619303658|115.76382534864|115.76382534864|115.76382534864|115.76382534864|115.76382534864|115.76382534864
00846|40058|/equities/cyrusone-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00847|7972|/equities/cleveland-cliffs|R1000VALUE|18.337245136163|18.337245136163|18.337245136163|18.337245136163|18.337245136163|18.337245136163|18.337245136163|18.337245136163|17.429977333269|-19.177908489992|-19.177908489992|-19.177908489992|-19.177908489992|-19.177908489992|-19.177908489992|-19.177908489992|-19.489064505685|-19.585350781667|-19.872611025955||-20.030785571383|-20.030785571383|-20.325316864966|-20.656463471517|-20.886070612918|-21.039022529402|-21.095358729669|19.270147271439|19.270147271439||19.270147271439|19.270147271439|19.270147271439|19.14266326194||19.019348433337|18.999275316488|18.983689853097|18.960677434499|18.557697721648|17.282442353751|17.013824752731|16.836426071224|16.836426071224|16.836426071224|16.836426071224|16.836426071224|16.836426071224|16.836426071224|16.836426071224|16.314363271988|15.89145664468|15.89145664468|15.89145664468|15.89145664468|15.89145664468||15.89145664468|15.89145664468|15.89145664468|15.74995151377|15.657695347322|15.657695347322|15.657695347322|15.657695347322|15.657695347322|15.657695347322|15.657695347322|15.657695347322|15.657695347322|15.649711986662|15.408268394604|14.958075883802|14.877862694988|14.447791208966|14.420947781001|14.420947781001|-16.071803408348|-16.071803408348|-16.071803408348|14.381420449367|14.381420449367|14.381420449367|14.381420449367|14.381420449367|14.381420449367|14.381420449367|14.381420449367|14.381420449367|14.381420449367|14.381420449367|14.381420449367|14.381420449367|14.381420449367|14.381420449367|14.224633353673|13.864036976985|-15.372020204047|-15.372020204047|-15.372020204047|-15.372020204047|-15.372020204047|-15.372020204047|-15.372020204047|-15.372020204047|-15.462256804388|-15.462256804388|-15.462256804388|-15.584729608873|-15.641921821545|-15.744912747222|-16.041292009175|-16.40434162435|-16.40434162435||-16.40434162435|-16.40434162435|-16.40434162435|-16.40434162435|-16.40434162435|-16.40434162435|-16.40434162435|-16.40434162435|-16.40434162435|-16.40434162435|-16.40434162435|-16.40434162435|-16.40434162435|-16.40434162435|-16.40434162435|-16.40434162435|-17.036490517823|-17.445050170353|-17.445050170353|15.945727189862|15.945727189862|15.945727189862|15.945727189862|15.945727189862|15.893863713834|15.68228861363|15.68228861363|15.68228861363|15.68228861363|15.68228861363|15.68228861363|15.68228861363|15.68228861363|15.68228861363|15.68228861363|15.68228861363|15.68228861363|15.622454606507|15.48178756007|15.48178756007|15.48178756007|15.48178756007|15.48178756007||15.48178756007|15.408652488484|15.19102702342|15.19102702342|15.19102702342|15.19102702342|15.19102702342|15.19102702342|15.19102702342|15.19102702342||15.19102702342|15.19102702342|15.19102702342|14.990935486804|14.443937605805|14.443937605805|14.443937605805|14.371330387269|13.75732234548|-15.446327367933|-15.446327367933|-15.446327367933|-15.446327367933|-15.737829083647||-15.737829083647|-15.737829083647|-15.96203217953|-16.256283695974|-16.256283695974|-16.256283695974|-16.256283695974|-16.256283695974|-16.256283695974|-16.338299129614|-16.338299129614|-16.338299129614|-16.543939855556|-16.543939855556|-16.543939855556|-16.543939855556|-16.543939855556|-16.852253811424|-16.852253811424|-16.979021534269|-16.979021534269|-16.979021534269|-17.163524611068|-17.572249182145|-17.912221811525|-17.991079699454|-18.612310925521|-18.854234209102|-19.181221315642|-19.183074448206|-19.183074448206|-19.183074448206|-19.183074448206|-19.183074448206|-19.183074448206||-19.183074448206|-19.27072765838|-19.804079287241|-19.804079287241|-19.804079287241|-19.804079287241|-19.804079287241|-19.804079287241|-19.804079287241|-19.804079287241|-20.401477647038|-20.468428952807|-20.468428952807|-20.468428952807|-20.468428952807|-20.468428952807|-21.006033004781|-21.79355927929|-21.79355927929|-22.625899754461|20.119511329339|20.119511329339|20.119511329339|20.119511329339|20.119511329339|19.602193015278|19.602193015278|19.602193015278|19.602193015278|19.602193015278|19.602193015278
00848|994014|/equities/athene-holding-ltd|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00849|1123969|/equities/tradeweb-markets-inc|R1000VALUE|94.590359235041|93.68832742702|93.68832742702|93.68832742702|93.68832742702|93.68832742702|93.68832742702|93.68832742702|93.68832742702|93.397530894931|92.764643895323|92.764643895323|92.764643895323|92.764643895323|92.764643895323|92.452013690929|90.544180030802|90.087569960158|90.087569960158||90.087569960158|88.220356579402|88.195320297633|88.195320297633|88.195320297633|87.715355954075|86.265732853361|-93.875891387565|-93.875891387565||-93.875891387565|-93.875891387565|-93.875891387565|-93.875891387565||-93.875891387565|-93.875891387565|-93.875891387565|-93.875891387565|-93.875891387565|-93.875891387565|-95.735431552047|-96.675018813939|-96.675018813939|-96.675018813939|-96.675018813939|91.464239816263|91.464239816263|91.464239816263|91.464239816263|91.464239816263|91.464239816263|91.464239816263|91.464239816263|91.464239816263|91.091933281769||90.347145751174|89.214051038088|88.3120831827|88.3120831827|88.3120831827|88.3120831827|88.3120831827|87.898069737098|87.767212732789|87.572455997994|87.068837081647|86.659263729228|86.213625721549|85.555695856517|84.918550002249|83.346167550785|82.408797566871|81.474221248075|80.686911921418|79.371492965779|79.371492965779|79.371492965779|79.371492965779|79.371492965779|79.371492965779|79.371492965779|79.371492965779|-83.789931115339|-83.789931115339|-83.789931115339|-83.789931115339|-83.789931115339|-83.789931115339|-83.789931115339|-83.789931115339|-83.789931115339|-83.789931115339|-83.789931115339|-84.643007905327|-84.643007905327|-84.643007905327|-85.17689583814|-85.792385451394|-86.579872096466|-87.604856240404|82.23403842376|82.23403842376|82.23403842376|82.23403842376|82.23403842376|82.23403842376|82.23403842376|82.23403842376|81.941736809219|81.941736809219|81.941736809219|81.941736809219||81.941736809219|81.941736809219|81.817488157976|81.231446829334|81.231446829334|81.231446829334|81.231446829334|80.243140316556|79.472373009336|78.5368027164|77.669849001992|77.669849001992|77.669849001992|77.669849001992|77.669849001992|77.669849001992|77.669849001992|77.669849001992|77.669849001992|77.669849001992|77.268722096668|76.741792459082|76.741792459082|76.741792459082|76.741792459082|76.741792459082|72.276406361871|70.262869806519|70.262869806519|70.262869806519|69.577078681777|68.677867948556|67.685713515838|65.595127037455|-70.295866014511|-70.295866014511|-70.295866014511|-70.295866014511|-70.295866014511|-70.295866014511|-70.839651793059|-70.839651793059|-71.565171049498||-72.77208512596|-72.77208512596|-72.77208512596|-72.77208512596|-72.77208512596|-72.77208512596|-72.77208512596|-72.77208512596|-72.77208512596|-72.77208512596||-72.77208512596|-72.77208512596|-72.77208512596|-72.77208512596|-72.77208512596|-72.77208512596|-72.77208512596|-72.77208512596|-72.77208512596|-72.77208512596|-72.77208512596|-72.77208512596|-72.77208512596|-73.752317145706||-74.054795268775|-74.183103989232|-75.048726875106|-75.385636249578|-75.385636249578|-75.385636249578|-75.501785011362|-75.501785011362|-75.501785011362|-75.501785011362|-75.501785011362|-75.501785011362|-75.501785011362|-75.501785011362|-75.501785011362|-75.501785011362|-75.501785011362|-75.501785011362|-75.501785011362|-75.501785011362|-75.501785011362|-75.501785011362|-75.501785011362|-76.020658414857|-76.020658414857|-76.020658414857|-76.020658414857|-76.020658414857|-76.020658414857|-76.020658414857|-76.020658414857|-76.91739900167|-77.642660538965|-78.018789521647|-79.576737320664||-79.576737320664|-79.576737320664|73.823213765362|73.823213765362|73.823213765362|72.99634572901|71.394549707988|69.365891514464|69.098771338924|69.098771338924|69.098771338924|69.098771338924|69.098771338924|68.807522726571|68.756135464283|65.442374230063|-73.633563513079|-73.633563513079|-73.633563513079|-74.874239491664|69.479932431756|69.479932431756|69.479932431756|69.479932431756|69.479932431756|69.479932431756|69.479932431756|69.479932431756|69.479932431756|69.479932431756|69.479932431756
00850|20803|/equities/calgon-carbon-corp|R1000VALUE|8.5975275275746|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479||8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479|8.5715529368479||8.5715529368479|8.5425585559297|8.4354045447694|8.393149170278||8.3929432597409|8.1946594678307|8.1207327801811|7.9080365983234|7.8465008207454|7.8465008207454|7.8465008207454|7.3597227410358|7.2025279620893|7.2025279620893|7.1997481032221|7.1027979110013|7.1027979110013|7.0988554393228|7.0988554393228|6.9470616087843|6.7717350308023|6.7188722363138|6.5859690497345|6.3888815830307|6.3888815830307||6.3759796299489|6.3088661739066|6.2720119684381|6.2720119684381|6.2720119684381|6.2720119684381|6.2720119684381|-7.0388064534293|-7.0388064534293|-7.0388064534293|-7.0388064534293|-7.0388064534293|-7.0388064534293|-7.0388064534293|-7.0388064534293|-7.0388064534293|6.2873495727738|6.2873495727738|6.2873495727738|6.2873495727738|6.2873495727738|6.2873495727738|6.2873495727738|6.2873495727738|6.2873495727738|6.2873495727738|6.2873495727738|6.2873495727738|-7.1573764203312|-7.1573764203312|-7.1573764203312|-7.1573764203312|-7.1573764203312|-7.1729408433247|-7.1729408433247|-7.1729408433247|-7.2624344748709|-7.4179827551547|-7.573036310905|-7.6213154513743|-7.6213154513743|-7.6213154513743|-7.6213154513743|-7.6213154513743|-7.6213154513743|-7.6213154513743|-7.6213154513743|-7.6213154513743|-7.6213154513743|-7.6213154513743|-7.6213154513743|-7.6213154513743|-7.6213154513743|-7.6213154513743|-7.7784933989129|-7.7784933989129|-7.7784933989129||-7.7784933989129|-7.7784933989129|-7.7784933989129|-7.7784933989129|-7.7784933989129|-7.7784933989129|-7.7784933989129|-7.7784933989129|-7.7784933989129|-7.7784933989129|-7.7784933989129|-7.7784933989129|-7.7784933989129|-7.7784933989129|-7.7784933989129|-7.7784933989129|-7.7784933989129|-7.7784933989129|-7.7784933989129|-8.0452704898606|-8.2003004807113|-8.8881116992763|-9.8348463516027|9.0954317358285|9.0954317358285|9.0954317358285|9.0954317358285|9.0954317358285|9.0954317358285|9.0954317358285|9.0954317358285|9.0954317358285|9.0954317358285|9.0954317358285|9.0954317358285|9.0954317358285|9.0954317358285|8.9538631734086|8.7431486115437|8.7431486115437|8.7431486115437|8.7431486115437|8.7431486115437||8.7431486115437|8.6515542120383|8.6417266098047|8.4133070538866|8.2403417241162|8.1187224526611|8.1187224526611|8.1187224526611|8.1187224526611|8.1187224526611||8.1187224526611|8.0594721953328|8.0594721953328|7.7113576112252|7.5624938677594|7.5624938677594|7.5624938677594|7.5624938677594|7.2427707988735|-8.36179028008|-8.36179028008|-8.36179028008|-8.36179028008|-8.36179028008||-8.36179028008|-8.36179028008|-8.36179028008|-8.36179028008|-8.36179028008|-8.36179028008|-8.36179028008|-8.5037061204693|-8.5037061204693|-8.5037061204693|-8.5037061204693|-8.5037061204693|-8.5037061204693|-8.5037061204693|-8.5037061204693|-8.6352291891069|-8.7094214038816|-9.1001901711322|-9.4074335722236|-9.4263147875153|-9.4263147875153|-9.4263147875153|-9.4878500351732|-9.6226114045056|-9.7865327666223|-9.7865327666223|-9.7865327666223|-9.7865327666223|-9.7865327666223|-9.7865327666223|-9.7865327666223|-9.7865327666223|-9.7865327666223|-9.7865327666223|-9.7865327666223||-9.8083695647915|-9.8370770081105|-10.006752025664|-10.05361388743|-10.129672983692|-10.129672983692|-10.129672983692|-10.129672983692|-10.225748145366|-10.290275507265|-10.569749917249|-10.775278397909|-10.807781538982|-10.807781538982|-10.871702125358|-11.019391036351|-11.059740676172|-11.154032382563|-11.154032382563|-11.50836919104|10.184138642503|10.184138642503|10.184138642503|10.184138642503|10.184138642503|10.172376909469|10.162085098927|-11.018652049023|-11.018652049023|-11.018652049023|-11.278780132883
00851|24357|/equities/watsco-inc|R1000VALUE|387.07863037986|-410.640518468|-410.640518468|-410.640518468|-410.640518468|-410.640518468|-410.640518468|-410.640518468|-410.640518468|-410.640518468|-410.640518468|-417.14213762612|-418.00317250417|-418.00317250417|-418.00317250417|-418.00317250417|-418.00317250417|-419.32102480118|-423.94667869348||-424.82118768507|-424.82118768507|-424.82118768507|-424.82118768507|-428.59854729765|-433.72562316383|-435.76903919484|-435.76903919484|409.34948725434||409.34948725434|406.8161434038|405.60071265515|401.76079651842||401.12283936617|400.83384674661|400.83384674661|400.83384674661|398.51761509172|391.90902239738|391.76702001367|391.76702001367|391.76702001367|391.76702001367|387.03223035373|376.50969693438|375.06243893588|371.75770988635|371.75770988635|371.75770988635|371.75770988635|371.75770988635|371.75770988635|371.75770988635|371.75770988635||370.08690516343|368.4493343233|362.87064402622|362.26516817363|362.26516817363|362.26516817363|362.26516817363|350.44935881597|349.45434192353|349.45434192353|348.2339791582|343.36677185209|-371.57325942859|-371.57325942859|-371.57325942859|-371.57325942859|-371.57325942859|-371.57325942859|-371.57325942859|-376.12251501994|-376.20779833215|-379.41367206991|-382.69045872622|-386.08996417714|-396.37828050932|-403.0391172548|371.36695590606|371.36695590606|371.36695590606|371.36695590606|371.36695590606|371.36695590606|361.29210107183|356.71213168409|354.3707811491|351.18633373013|351.18633373013|351.18633373013|351.18633373013|351.18633373013|341.72287744647|-367.56569043603|-367.56569043603|-367.56569043603|-367.56569043603|-367.56569043603|-367.56569043603|-367.56569043603|-367.56569043603|-367.56569043603|-367.56569043603|-368.15036332592|-368.15036332592|-368.15036332592|-368.15036332592|-368.15036332592|-368.15036332592||-368.15036332592|-368.15036332592|-368.15036332592|-368.15036332592|-368.15036332592|-368.15036332592|-368.15036332592|-368.15036332592|-368.15036332592|-368.15036332592|-368.15036332592|-373.25623424831|-380.95758863878|-380.95758863878|-380.95758863878|-380.95758863878|-383.77405367309|355.46091142291|355.46091142291|355.46091142291|355.46091142291|355.46091142291|355.46091142291|355.46091142291|355.46091142291|355.46091142291|355.46091142291|355.46091142291|355.46091142291|355.46091142291|355.46091142291|355.46091142291|355.46091142291|355.46091142291|355.46091142291|355.46091142291|355.46091142291|355.46091142291|355.46091142291|355.46091142291|355.46091142291|355.46091142291|355.46091142291||355.46091142291|355.23574474778|351.4302667879|349.35195014465|344.39320980073|344.39320980073|344.39320980073|344.39320980073|344.39320980073|344.39320980073||344.39320980073|338.64577056038|337.9676583268|337.9676583268|330.42043145252|324.31503458104|323.26780372285|322.33145285341|319.54167220621|319.54167220621|319.54167220621|319.54167220621|319.54167220621|319.54167220621||319.54167220621|319.54167220621|319.54167220621|319.54167220621|319.54167220621|319.54167220621|319.54167220621|319.54167220621|319.54167220621|319.54167220621|319.54167220621|319.54167220621|319.54167220621|319.54167220621|319.54167220621|319.54167220621|319.54167220621|319.54167220621|319.54167220621|319.54167220621|319.42912512387|314.7793315314|312.70007685144|312.70007685144|312.70007685144|312.70007685144|312.70007685144|295.81216153523|294.52313999568|294.52313999568|294.52313999568|294.52313999568|294.52313999568|294.52313999568|294.52313999568||294.52313999568|294.52313999568|294.52313999568|294.52313999568|294.4154307515|291.63993275503|291.48547588829|-316.16840483705|-316.16840483705|-316.16840483705|-316.16840483705|-316.16840483705|-316.16840483705|-316.16840483705|-316.16840483705|-316.16840483705|-316.16840483705|-316.16840483705|-316.16840483705|-321.60824041411|294.55961415235|294.55961415235|294.55961415235|294.55961415235|294.55961415235|294.55961415235|294.55961415235|294.55961415235|294.55961415235|294.55961415235|294.55961415235
00852|39217|/equities/american-financial-group|R1000VALUE|116.20125228775|116.20125228775|116.20125228775|116.20125228775|116.20125228775|116.20125228775|116.20125228775|116.20125228775|116.20125228775|116.0931670145|116.0931670145|116.0931670145|116.0931670145|116.0931670145|116.0931670145|116.0931670145|116.0931670145|116.0931670145|116.0931670145||116.0931670145|116.0931670145|116.0931670145|116.0931670145|116.0931670145|116.0931670145|115.75600761104|115.75600761104|115.75600761104||115.75600761104|115.75600761104|115.75600761104|115.75600761104||115.75600761104|115.75600761104|115.75600761104|115.75600761104|115.75600761104|115.75600761104|115.75600761104|112.96140060081|111.82405344263|111.1988092209|111.1988092209|111.1988092209|111.1988092209|111.1988092209|111.1988092209|108.81256673348|108.25442355505|108.25442355505|108.25442355505|108.25442355505|108.02255591675||-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-111.99438078909|-114.32172578731|-114.32172578731|-114.32172578731|-114.32172578731|-114.32172578731|-114.32172578731|-114.32172578731|-114.32172578731|-114.32172578731|-114.32172578731|-114.32172578731|-114.32172578731|-114.32172578731|-114.32172578731|-115.68580493838|-115.96436022742|-115.96436022742|-115.96436022742|-115.96436022742|-115.96436022742|-115.96436022742|-115.96436022742|-115.96436022742|-115.96436022742|-115.96436022742|-115.96436022742|-115.96436022742|-115.96436022742|-115.96436022742|-115.96436022742|-116.97011713433|-118.64013114955|-118.90317327489|-118.90317327489||-118.90317327489|-118.90317327489|-118.90317327489|-118.90317327489|-118.90317327489|-118.90317327489|-118.90317327489|-118.90317327489|-118.90317327489|-118.90317327489|-118.90317327489|-118.90317327489|-118.90317327489|-118.90317327489|-120.08407870387|-120.137139298|-120.137139298|-121.00737611615|-121.06319938063|-121.19956404338|-121.19956404338|-121.48979490742|117.13137016031|117.13137016031|117.13137016031|117.13137016031|117.13137016031|116.18679936432|114.58098570534|114.58098570534|114.08165069894|113.8490747118|-119.47840322731|-119.47840322731|-119.47840322731|-119.47840322731|-119.47840322731|-119.47840322731|-119.47840322731|-119.47840322731|-119.47840322731|-119.47840322731|-119.47840322731||-119.47840322731|-119.47840322731|-119.47840322731|-119.47840322731|-119.47840322731|-119.47840322731|-119.47840322731|-119.47840322731|-119.47840322731|-119.47840322731||-119.47840322731|-119.47840322731|-119.47840322731|-119.47840322731|-119.47840322731|-119.47840322731|-119.47840322731|-119.47840322731|-119.47840322731|-119.47840322731|-119.47840322731|-119.47840322731|-119.47840322731|-119.47840322731||-119.47840322731|-119.47840322731|-121.07489367854|-122.37315100491|-122.37315100491|-122.37315100491|-122.37315100491|-122.37315100491|-122.37315100491|-122.37315100491|-122.37315100491|-122.37315100491|-122.89533188311|-122.89533188311|-122.89533188311|-122.89533188311|-122.89533188311|-124.8242610557|-125.89648323572|-125.89648323572|-125.89648323572|-125.89648323572|-125.89648323572|-125.89648323572|-125.89648323572|-125.89648323572|-125.89648323572|-125.89648323572|-125.89648323572|-125.89648323572|-125.89648323572|-125.89648323572|-125.89648323572|-125.89648323572|-125.89648323572||-125.89648323572|-125.89648323572|-125.89648323572|-125.89648323572|-125.89648323572|-125.89648323572|-125.89648323572|-125.89648323572|-125.89648323572|-125.89648323572|-125.89648323572|-125.89648323572|-125.89648323572|-125.89648323572|-125.89648323572|-125.89648323572|-125.89648323572|-128.07942082603|-128.07942082603|-131.86602017304|-134.06391225282|-135.9010078159|-138.69362383055|-140.51106260544|-140.51106260544|-140.51106260544|-140.51106260544|-140.51106260544|-140.51106260544|-140.51106260544|-140.51784513533
00853|254|/equities/alcoa|R1000VALUE|-30.96756442445|-31.085002988664|-31.085002988664|-31.085002988664|-31.085002988664|-31.085002988664|-31.085002988664|-31.085002988664|-31.085002988664|-31.085002988664|-31.085002988664|-31.085002988664|-31.085002988664|-31.085002988664|-31.085002988664|-31.085002988664|-31.476300844547|-31.476300844547|-32.58283438616||-34.779815408179|30.378071523114|30.378071523114|30.378071523114|30.378071523114|30.378071523114|30.378071523114|30.378071523114|30.378071523114||30.378071523114|30.378071523114|30.011634535706|29.370880863308||28.934312155114|27.327006748655|27.327006748655|27.327006748655|26.969363136798|26.742069478068|24.655355289284|-27.166104554758|-27.166104554758|24.586888122999|24.586888122999|24.586888122999|24.586888122999|24.586888122999|24.586888122999|24.58353667838|-27.049731050792|-27.049731050792|-27.049731050792|-27.049731050792|-27.049731050792||-27.049731050792|-27.049731050792|-27.049731050792|-27.049731050792|-27.049731050792|-27.049731050792|-27.049731050792|-27.049731050792|-27.049731050792|-27.049731050792|-27.049731050792|-27.049731050792|-27.049731050792|-27.049731050792|-27.049731050792|-27.049731050792|-27.049731050792|-27.049731050792|-27.049731050792|-27.173229119001|-27.173229119001|-27.456948900441|-27.456948900441|-27.6760557495|-29.137560880012|-29.504842608032|-29.504842608032|-29.504842608032|-29.504842608032|-29.504842608032|-29.504842608032|-29.504842608032|-29.504842608032|-29.504842608032|-29.504842608032|-29.504842608032|-29.504842608032|-29.504842608032|-29.504842608032|-29.504842608032|-29.504842608032|-29.504842608032|-30.374070318604|-31.210292044709|-31.210292044709|-31.210292044709|-31.210292044709|-31.210292044709|-31.210292044709|-31.210292044709|-31.210292044709|-31.374910721004|-31.374910721004|-31.374910721004|-31.760111457667|-31.760111457667|-31.760111457667||-31.760111457667|-31.760111457667|-31.760111457667|-31.760111457667|-31.760111457667|-31.760111457667|-31.985629115459|-32.167942932311|-32.226047439778|-32.236669773751|-32.364721133635|-33.348023761561|-33.734192174067|-34.777991393528|-35.074990806008|-35.970728301367|32.459189752254|32.459189752254|32.459189752254|32.459189752254|32.459189752254|32.459189752254|32.459189752254|32.459189752254|32.459189752254|32.459189752254|32.459189752254|32.459189752254|32.459189752254|32.459189752254|32.459189752254|32.459189752254|32.459189752254|32.459189752254|32.459189752254|32.459189752254|32.459189752254|-36.24184302967|-36.24184302967|-36.24184302967|-36.24184302967|-36.24184302967|32.627673421066||32.627673421066|32.627673421066|32.627673421066|32.627673421066|32.627673421066|32.627673421066|32.627673421066|32.627673421066|32.627673421066|32.627673421066||32.627673421066|32.627673421066|32.627673421066|32.627673421066|-35.899326267399|-35.899326267399|-35.899326267399|-35.899326267399|-35.899326267399|-35.899326267399|-35.899326267399|-35.899326267399|-35.899326267399|-36.757031271366||-37.853307232332|-37.853307232332|-38.603954616599|-39.121044037137|-39.121044037137|-39.121044037137|-39.121044037137|-39.121044037137|-39.121044037137|-39.121044037137|-39.121044037137|-39.121044037137|-39.121044037137|-39.121044037137|-39.121044037137|-39.121044037137|-39.121044037137|-40.287271152375|-40.66075277622|-40.66075277622|-40.66075277622|-40.66075277622|-40.66075277622|-41.528614789197|-43.075127263808|-43.876807791153|-44.174677313906|-44.174677313906|-44.174677313906|-44.174677313906|-44.174677313906|-44.174677313906|-44.174677313906|-44.174677313906|-44.174677313906||-44.174677313906|-45.104640366349|-46.152379541169|-46.608821276482|-46.608821276482|-46.608821276482|-46.608821276482|-46.608821276482|-46.608821276482|-46.608821276482|-48.106800692673|-48.346351902338|-48.346351902338|-48.346351902338|-48.474581498407|-48.797995640727|-49.79039454669|-52.523664300459|-52.523664300459|-54.328515813105|47.431042982179|47.431042982179|47.431042982179|47.431042982179|47.431042982179|44.721840900941|-53.215997491132|-53.215997491132|-53.215997491132|-53.215997491132|-54.283024564871
00854|41235|/equities/rexford-inl-rty|R1000VALUE|-55.11322098593|-55.11322098593|-55.11322098593|-56.478053916849|-56.478053916849|-56.478053916849|-56.478053916849|-56.478053916849|-56.766321128096|-56.766321128096|-56.766321128096|-56.766321128096|-56.766321128096|-56.766321128096|-56.766321128096|-56.766321128096|-56.766321128096|-56.960912220441|53.904950638554||53.904950638554|53.904950638554|53.904950638554|53.904950638554|53.904950638554|53.904950638554|53.904950638554|53.904950638554|53.904950638554||53.904950638554|53.904950638554|53.904950638554|53.904950638554||53.904950638554|53.904950638554|53.904950638554|53.904950638554|53.904950638554|53.904950638554|53.904950638554|51.143834983797|49.897626995478|49.496563089594|49.026181897306|48.655203193187|48.512167976696|48.273911921574|48.273911921574|46.87156663161|46.147851787469|46.023169449591|45.113851604667|45.113851604667|44.71483639634||44.656762111588|44.308273665922|44.308273665922|44.308273665922|44.230611554801|43.943012387685|43.578903788916|-46.037339070118|-46.037339070118|-46.037339070118|-46.037339070118|-46.037339070118|-46.037339070118|-46.037339070118|-46.037339070118|-46.037339070118|-46.037339070118|-46.037339070118|-46.073712510838|-46.447872977537|-46.59458123874|-47.293147634923|-47.507385226818|-48.844594713419|-49.242326891388|-50.726627364614|-50.726627364614|-50.726627364614|-50.726627364614|-50.726627364614|-50.726627364614|-50.726627364614|-50.726627364614|-50.726627364614|-50.726627364614|-50.726627364614|-51.385694732112|-52.567995113182|-52.927309158466|-52.927309158466|-52.931732525452|-53.665260701294|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441||-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.075187015441|-54.225765546061|-54.411681846222|-54.909093754646|-55.285102730721|52.047859112664|52.047859112664|52.047859112664|52.047859112664|52.047859112664|52.047859112664|52.047859112664|52.047859112664|52.047859112664|52.047859112664|52.047859112664|52.047859112664|52.047859112664|52.047859112664|51.981510498175|51.715149722771|51.245085117316|51.245085117316|51.245085117316|51.245085117316|51.245085117316|51.245085117316|50.762317627774|50.510629832862|-54.364349136805|-54.364349136805|-54.364349136805|-54.364349136805|-54.364349136805||-54.364349136805|-54.364349136805|-54.364349136805|-54.364349136805|-54.364349136805|-54.364349136805|-54.364349136805|-54.364349136805|-54.364349136805|-54.364349136805||-54.364349136805|-54.364349136805|-54.364349136805|-54.364349136805|-54.364349136805|-55.956220373021|-56.436372892828|-56.436372892828|-56.436372892828|-56.789025563632|-56.876470071362|-56.876470071362|-56.876470071362|-56.876470071362||-56.876470071362|-56.876470071362|-56.876470071362|-57.791910681776|-57.833683464304|-57.833683464304|-57.833683464304|-57.833683464304|-58.527022258378|-58.527022258378|-58.527022258378|-58.527022258378|-58.527022258378|-58.527022258378|-58.527022258378|-58.527022258378|-58.527022258378|-58.527022258378|-58.527022258378|-58.527022258378|-58.527022258378|-58.527022258378|-58.527022258378|-58.527022258378|-58.527022258378|-58.527022258378|-58.527022258378|-58.527022258378|-58.527022258378|-58.527022258378|-58.948359904396|-59.787455334101|-59.787455334101|-59.787455334101|-59.787455334101||-59.787455334101|-59.787455334101|-59.787455334101|-59.787455334101|-59.787455334101|-59.787455334101|-59.787455334101|-59.787455334101|-59.787455334101|-59.787455334101|-59.787455334101|-60.520506079366|-61.96639642913|-61.96639642913|-62.034878701834|-62.034878701834|-62.034878701834|-62.034878701834|-62.034878701834|-62.215141900014|-63.445281389079|-63.445281389079|-63.445281389079|-63.445281389079|-63.445281389079|-63.445281389079|-63.445281389079|-64.306152822334|-64.306152822334|-64.306152822334|-64.751838156204
00855|20451|/equities/knight-transportation-inc|R1000VALUE|56.256150584828|56.256150584828|56.256150584828|55.552387614395|54.743765084109|53.871127464332|53.636699643593|53.636699643593|53.393406624544|53.393406624544|53.393406624544|53.393406624544|-57.449964249309|-57.449964249309|-57.449964249309|-57.449964249309|-57.449964249309|-57.449964249309|-57.768850234014||-58.969278444694|54.775183949101|54.775183949101|54.775183949101|54.775183949101|54.775183949101|54.775183949101|54.775183949101|54.775183949101||54.775183949101|54.775183949101|54.775183949101|54.775183949101||54.588539001267|54.143718857137|54.143718857137|54.143718857137|54.143718857137|54.143718857137|53.842745827931|52.781596818698|52.781596818698|52.35663220809|52.35663220809|52.35663220809|52.35663220809|52.35663220809|52.326815048038|50.829794370663|50.07143917297|49.584931693857|49.136334449814|49.136334449814|49.136334449814||49.136334449814|49.136334449814|49.136334449814|49.136334449814|49.136334449814|49.136334449814|47.914259838579|46.662621937658|46.662621937658|46.662621937658|46.662621937658|46.570965473408|46.570965473408|46.570965473408|46.570965473408|46.570965473408|46.570965473408|46.570965473408|46.570965473408|46.570965473408|46.570965473408|46.570965473408|46.570965473408|46.570965473408|-51.101706724968|-51.602369346322|-51.602369346322|-51.602369346322|-51.602369346322|-51.673744667571|-51.782481821045|-51.782481821045|-51.782481821045|-51.782481821045|-51.782481821045|-51.981780431519|-52.573922472806|-53.028247548045|-53.168701149433|-53.168701149433|-53.472724041905|-54.416086498859|-54.681074689894|-55.033366705608|-55.193930337181|-55.193930337181|-55.193930337181|-55.193930337181|-55.193930337181|-55.193930337181|-55.193930337181|-55.193930337181|-56.082815025754|-56.082815025754|-56.438971888695|-57.118859595363|-58.017670863541||-58.659937921463|-58.659937921463|-58.736089554587|-58.736089554587|-58.736089554587|-59.164264722178|-59.511163623624|-59.511163623624|-60.221016256338|55.781235706742|55.781235706742|55.781235706742|55.781235706742|55.781235706742|55.781235706742|55.781235706742|55.781235706742|55.781235706742|55.781235706742|55.781235706742|55.767477651201|55.767477651201|55.767477651201|55.767477651201|55.767477651201|55.416085397494|54.743984393822|54.186369344644|-58.031813044968|-58.031813044968|-58.031813044968|-58.031813044968|-58.031813044968|-58.031813044968|-58.031813044968|-58.031813044968|-58.031813044968|-58.031813044968|-58.031813044968|-58.031813044968|-58.031813044968|-58.031813044968|-58.031813044968||-58.031813044968|-58.031813044968|-58.031813044968|-58.031813044968|-58.031813044968|-58.031813044968|-58.031813044968|-58.031813044968|-58.031813044968|-58.467461011553||-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553||-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553||-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-58.467461011553|-59.181960161999|-59.181960161999|-61.114124996215|56.529571573867|56.529571573867|56.529571573867|56.529571573867|56.529571573867|56.529571573867|56.529571573867|56.529571573867|56.529571573867|56.529571573867|56.529571573867
00856|39189|/equities/amdocs|R1000VALUE|-93.642089199732|-93.648363274887|90.073746470032|90.073746470032|90.073746470032|90.073746470032|90.073746470032|90.073746470032|90.073746470032|90.073746470032|90.073746470032|90.073746470032|90.073746470032|90.073746470032|90.073746470032|88.63527550015|88.484645031909|88.484645031909|88.484645031909||88.484645031909|87.324330593722|86.731475911292|85.920251724623|85.187498593223|84.847785003284|84.847785003284|84.847785003284|84.847785003284||84.847785003284|84.847785003284|84.847785003284|84.728047061076||84.332294755633|83.712293349236|83.712293349236|83.712293349236|83.712293349236|83.712293349236|83.712293349236|82.902536734791|82.902536734791|82.769763903321|81.846677944066|81.588153944169|81.588153944169|81.588153944169|81.588153944169|80.881836901942|-84.170793746969|-84.170793746969|-84.170793746969|-84.170793746969|-84.170793746969||-84.170793746969|-84.170793746969|-84.170793746969|-84.170793746969|-84.170793746969|-84.170793746969|-84.170793746969|-84.254263797359|-84.887740848188|-84.887740848188|-85.301381161615|79.331242187371|78.93522496527|-82.616525992799|-82.616525992799|-82.616525992799|-82.616525992799|-82.616525992799|-82.651414192438|-83.542128762404|-83.837087852867|-84.018427353337|-84.108812205477|-84.851455547725|-85.331622073291|-85.409917273437|-85.409917273437|-85.409917273437|-85.409917273437|-86.242411947157|-86.871617281623|-86.871617281623|-86.871617281623|-86.871617281623|-86.871617281623|-87.091072650833|-87.091072650833|-87.531187477026|-88.334670779683|-88.334670779683|-88.334670779683|-88.638523681934|-88.931143122905|-88.931143122905|-89.133210003369|-89.365145333011|-89.365145333011|-89.796717572432|-89.995969771332|-89.995969771332|-89.995969771332|-90.136074488899|-90.39751469354|-90.39751469354|-90.39751469354|-90.39751469354|-90.39751469354||-90.39751469354|-90.39751469354|-90.39751469354|-90.39751469354|-90.39751469354|-90.39751469354|-90.39751469354|-90.39751469354|-90.39751469354|-90.39751469354|-90.411128115435|-91.119028594515|-92.50892439373|-92.50892439373|-92.50892439373|-92.50892439373|-92.602649011823|-92.602649011823|-92.912944465448|-93.684224371029|-93.684224371029|-96.384695746185|-97.412432275085|-97.704118289184|-97.840082038523|-97.840082038523|-97.840082038523|-97.840082038523|-97.840082038523|-97.840082038523|-98.362423646319|-99.054361912793|95.240735950471|95.240735950471|95.240735950471|95.240735950471|95.240735950471|95.240735950471|95.240735950471|95.240735950471|95.240735950471|95.240735950471|95.240735950471||95.240735950471|95.240735950471|93.521095212302|93.167074255954|93.167074255954|93.167074255954|93.167074255954|93.167074255954|93.167074255954|93.167074255954||93.167074255954|92.014023309295|91.970216651034|91.859740020992|91.859740020992|91.859740020992|91.859740020992|91.859740020992|91.859740020992|91.859740020992|91.859740020992|91.859740020992|91.859740020992|91.859740020992||91.859740020992|91.188756221646|91.188756221646|91.188756221646|91.188756221646|91.188756221646|90.156952798492|89.42105922448|88.574508452276|-93.446548392768|-93.446548392768|-93.446548392768|-93.446548392768|-93.446548392768|-93.669959413028|-93.669959413028|-93.669959413028|-93.669959413028|-93.669959413028|-93.669959413028|-93.669959413028|-93.669959413028|-93.669959413028|-94.361060419587|-95.255627622105|-96.259030860769|-97.029478225562|92.712044133935|92.712044133935|92.712044133935|92.615523472781|92.615523472781|92.615523472781|92.417504454775|92.417504454775||92.417504454775|92.417504454775|92.417504454775|92.184468959353|91.297193446183|90.764554853821|90.764554853821|90.751726648967|90.382472274216|89.239484309072|-93.842126791596|-93.842126791596|-93.842126791596|-93.842126791596|-93.842126791596|-93.842126791596|-93.842126791596|-93.842126791596|-93.842126791596|-94.53382452329|-94.53382452329|-94.53382452329|-94.53382452329|-95.138692626247|-95.641327073054|91.356377539615|91.356377539615|91.356377539615|91.356377539615|91.356377539615|91.356377539615
00857|39169|/equities/aecom-technology|R1000VALUE|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178||-92.039763464178|-92.039763464178|-92.039763464178|-92.039763464178|-92.601958607794|-93.061067527269|-93.138409448702|88.964992112313|88.964992112313||88.964992112313|88.789990286467|88.778997528312|88.778997528312||88.778997528312|88.778997528312|88.778997528312|88.778997528312|88.562857320766|88.562857320766|88.562857320766|87.670330892939|87.670330892939|87.319726598286|87.319726598286|86.86108435822|86.86108435822|85.882319547871|85.251463468582|84.625516423153|83.903352005136|83.480949859765|83.395245681754|83.395245681754|83.239161529532||82.781292639828|82.650876268917|82.491454412384|82.491454412384|82.13591250893|82.13591250893|79.755480231141|76.092754829034|75.020287076748|-80.309849461744|-80.309849461744|-80.309849461744|-80.309849461744|-80.309849461744|-80.309849461744|-80.309849461744|-80.309849461744|-80.309849461744|-80.703722115832|-81.181263442487|-81.181263442487|-82.265845082039|-83.000935843514|-83.557710120995|-84.766519096847|-84.766519096847|-84.766519096847|-84.766519096847|-84.766519096847|-84.766519096847|-84.766519096847|-84.766519096847|-84.766519096847|-84.766519096847|-84.766519096847|-84.766519096847|-84.950297809702|-86.15746346384|-86.15746346384|-86.15746346384|-86.15746346384|-86.15746346384|-86.413846343422|-86.853164824803|-87.417903221271|-88.227017007699|-88.227017007699|-88.227017007699|-88.227017007699|-88.227017007699|-88.772797251665|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822||84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.760734686822|84.434150414963|83.877391503144|83.609879888747|83.028270327557|83.028270327557|83.028270327557|83.028270327557|82.529190897399|82.205051886965|82.205051886965|82.205051886965|82.205051886965||82.205051886965|82.205051886965|82.205051886965|82.205051886965|82.205051886965|82.205051886965|82.205051886965|82.205051886965|82.205051886965|82.205051886965||82.205051886965|81.373943845353|81.256326189661|80.733973493205|79.702743307337|78.528606590943|78.470530786285|78.470530786285|77.512814087083|75.912296871797|-81.283018589566|-81.283018589566|-81.283018589566|-81.283018589566||-81.283018589566|-81.283018589566|-82.493907187327|-83.989067525713|-84.021448963719|-84.021448963719|-84.021448963719|-84.021448963719|-84.021448963719|-84.021448963719|-84.021448963719|-84.254943496472|-85.059842011457|-85.059842011457|-85.059842011457|-85.059842011457|-85.059842011457|-85.059842011457|-85.059842011457|-85.059842011457|-85.059842011457|-85.059842011457|-85.059842011457|-85.180118146243|-85.180118146243|-85.180118146243|-85.180118146243|-85.180118146243|-85.180118146243|-85.180118146243|-85.180118146243|-85.180118146243|-85.180118146243|-85.180118146243|-85.180118146243||-85.180118146243|-86.579129613212|-86.579129613212|-86.579129613212|-86.579129613212|-86.579129613212|-86.579129613212|-86.579129613212|-86.579129613212|-86.579129613212|-87.814589408561|-88.627892152284|-88.627892152284|-88.627892152284|-88.627892152284|-88.846378516531|-88.846378516531|-89.720096822845|-89.720096822845|-91.237067793093|85.336241475568|85.336241475568|85.336241475568|85.227746870482|85.227746870482|85.227746870482|85.227746870482|85.227746870482|85.227746870482|85.227746870482|85.227746870482
00858|6446|/equities/ciena|R1000VALUE|52.330737768071|51.934941567698|51.934941567698|51.934941567698|51.557156975312|50.886285816346|50.740315581598|49.660907269891|49.300731978345|48.918754296824|48.918754296824|48.918754296824|48.918754296824|48.918754296824|48.918754296824|48.537905275076|47.526004538767|46.899451716998|46.783278659824||46.635395266218|45.017436373679|44.941597793332|44.243719363468|43.488021506487|-47.119594268639|-47.119594268639|-47.119594268639|-47.119594268639||-47.119594268639|-47.119594268639|-47.119594268639|-47.119594268639||-47.119594268639|-47.119594268639|-47.119594268639|-47.119594268639|-47.119594268639|-47.258016242969|-47.258016242969|-47.258016242969|-47.258016242969|43.604856314784|43.604856314784|43.604856314784|43.604856314784|43.604856314784|43.604856314784|43.284286091202|43.205006381617|43.205006381617|43.205006381617|43.205006381617|43.205006381617||43.205006381617|43.205006381617|43.205006381617|43.205006381617|43.205006381617|43.205006381617|42.117785953533|40.821981773389|40.658059712573|-43.940939992658|-43.940939992658|-43.940939992658|-43.940939992658|-43.940939992658|-43.940939992658|-43.940939992658|-43.940939992658|-43.940939992658|-43.940939992658|-43.940939992658|-44.722763784128|-44.722763784128|-45.001682872461|-45.675759230373|-46.101399433081|-46.706779233084|-46.706779233084|-46.706779233084|-46.706779233084|-47.226975060685|-47.70368624516|-47.70368624516|-47.70368624516|-47.70368624516|-47.710486208815|-48.86609605884|-48.91542733073|-48.91542733073|-48.91542733073|-48.91542733073|-48.91542733073|-49.354639613625|46.168081293576|46.168081293576|46.168081293576|46.168081293576|46.168081293576|46.168081293576|46.168081293576|46.168081293576|45.665302340008|45.665302340008|45.665302340008|45.665302340008|45.665302340008|45.665302340008|45.665302340008||45.665302340008|45.500337247293|-43.683131336177|-43.683131336177|-43.683131336177|-43.683131336177|-43.683131336177|-43.683131336177|-43.683131336177|-43.683131336177|-43.683131336177|-43.683131336177|-44.16348025424|-44.51660039699|-44.51660039699|-44.51660039699|-44.557239555854|-44.557239555854|-44.557239555854|-44.764711194058|-44.835137008173|-44.835137008173|-44.918567697395|-44.918567697395|-44.918567697395|-44.918567697395|-44.918567697395|-44.918567697395|-44.918567697395|-44.918567697395|-44.918567697395|-44.918567697395|-44.918567697395|-44.918567697395|-44.918567697395|-44.918567697395|-44.918567697395|-44.918567697395|-44.918567697395|-44.918567697395|-44.918567697395|-44.918567697395|-44.918567697395||-44.918567697395|-44.918567697395|-44.918567697395|-44.918567697395|-45.078721013564|-45.078721013564|-45.078721013564|-45.782634910498|-46.386340597863|-46.386340597863||-46.386340597863|-46.386340597863|-46.386340597863|-46.386340597863|-46.386340597863|-47.187600537136|-47.73440338107|-47.73440338107|-47.73440338107|44.993001899413|44.993001899413|44.993001899413|44.993001899413|44.993001899413||43.357778294541|-46.346203235495|-46.346203235495|-46.346203235495|-46.346203235495|-46.346203235495|-46.346203235495|-46.346203235495|-46.346203235495|-46.346203235495|-46.346203235495|-46.346203235495|-46.374322872235|-46.374322872235|-47.328692521071|-47.489992387765|-47.489992387765|-48.223321764197|-48.792025928724|-48.860624954681|-48.860624954681|-48.860624954681|-49.056249483405|-50.168055490188|-50.637962080297|-50.945024836127|-51.277248342903|-51.853885818489|-53.323761808616|48.202115193288|48.202115193288|48.202115193288|48.202115193288|48.202115193288|48.202115193288||48.202115193288|48.202115193288|48.1576725064|48.1576725064|47.964637126998|47.381817436302|47.008006951351|47.008006951351|47.008006951351|47.008006951351|47.008006951351|47.008006951351|47.008006951351|47.008006951351|47.008006951351|47.008006951351|47.008006951351|47.008006951351|47.008006951351|47.008006951351|47.008006951351|47.008006951351|47.008006951351|47.008006951351|-50.347237400388|-50.347237400388|-50.347237400388|-50.347237400388|-50.347237400388|-50.529153616534|-51.118906919339
00859|39146|/equities/ugi|R1000VALUE|21.958104558898|21.958104558898|21.958104558898|21.958104558898|21.958104558898|21.958104558898|21.350557389436|-23.811553990924|-23.811553990924|-23.811553990924|-23.811553990924|-23.811553990924|-23.811553990924|-23.811553990924|-23.811553990924|-23.811553990924|-23.880059282077|-24.285766539852|-25.091651318118||23.116712471241|23.116712471241|23.116712471241|23.116712471241|23.116712471241|23.113675007549|23.059676982366|23.059676982366|23.059676982366||22.866550302259|22.866550302259|22.866550302259|22.571216318068||22.210151483678|21.368366142228|21.368366142228|21.368366142228|21.344899985954|21.344899985954|21.344899985954|21.197828047785|21.197828047785|21.197828047785|21.123092802932|21.044955122826|21.044955122826|20.813282503417|20.77900642475|20.77900642475|20.77900642475|20.77900642475|20.77900642475|20.77900642475|20.77900642475||20.77900642475|20.77900642475|20.77900642475|20.77900642475|-22.400649618963|-22.400649618963|-22.400649618963|-22.400649618963|-22.480566104098|20.641235754097|20.641235754097|20.641235754097|20.641235754097|20.641235754097|-22.242712089968|-22.242712089968|-22.242712089968|-22.242712089968|-22.242712089968|-22.242712089968|-22.242712089968|-22.242712089968|-22.242712089968|-22.700463440451|-22.700463440451|-22.700463440451|-22.700463440451|-22.700463440451|-22.700463440451|-22.700463440451|-22.700463440451|-22.700463440451|-22.700463440451|-22.700463440451|-23.112404137224|-23.21517147551|-23.462973536496|-24.306881839969|-25.044205420962|-25.044205420962|-25.148006485293|23.523758312591|23.523758312591|23.523758312591|23.523758312591|23.523758312591|23.523758312591|23.523758312591|23.523758312591|23.523758312591|23.523758312591|23.523758312591|23.523758312591|23.523758312591|23.523758312591|23.523758312591|23.523758312591||23.523758312591|23.296676314018|-24.531405450007|-24.531405450007|-24.531405450007|-24.531405450007|-24.779081263538|-24.779081263538|-24.908979749674|-25.089421749109|-25.467747052504|-25.49866882763|-25.49866882763|-25.757965474236|-26.189063552235|-26.189063552235|-26.189063552235|-26.189063552235|-26.189063552235|-26.776436703309|-27.318285722318|-27.960774647401|-27.960774647401|-27.960774647401|-27.960774647401|-27.960774647401|-27.960774647401|-27.960774647401|-27.960774647401|-27.960774647401|-27.960774647401|-27.960774647401|-27.960774647401|-27.960774647401|-27.960774647401|-27.960774647401|-27.960774647401|-27.960774647401|-27.960774647401|-27.960774647401|-27.960774647401|-28.373637768081|-28.789591136316||-28.789591136316|-28.789591136316|-28.789591136316|-28.809260577591|-28.809260577591|-28.809260577591|-28.809260577591|-28.859734237892|-29.106926481704|-29.583806400807||-29.805255205971|-29.805255205971|-29.805255205971|-29.805255205971|-29.805255205971|-29.805255205971|-29.805255205971|-29.805255205971|-29.805255205971|-29.805255205971|-29.805255205971|-29.805255205971|-29.805255205971|-29.805255205971||-29.805255205971|-29.805255205971|-30.292090291825|-30.417605242398|-30.417605242398|-30.417605242398|-30.417605242398|-30.417605242398|-30.417605242398|-31.089560439484|-31.475066849806|-31.847574972685|-32.418416208223|-32.421296113283|-33.13143962572|-33.33659938916|-33.93344374878|-34.919936828953|-35.207430606795|-35.456301552007|-35.456301552007|-35.456301552007|-35.456301552007|-35.707610771808|-35.707610771808|-35.707610771808|-35.707610771808|-35.707610771808|-35.707610771808|-35.707610771808|-35.707610771808|-35.707610771808|-35.707610771808|-35.707610771808|-35.707610771808||-35.707610771808|-35.707610771808|-35.707610771808|-35.707610771808|-35.707610771808|-35.707610771808|-35.707610771808|-35.707610771808|-35.707610771808|-35.707610771808|-36.602345437643|-37.47632422521|-37.47632422521|-37.47632422521|-37.47632422521|-37.47632422521|-37.47632422521|-38.103237469696|-38.103237469696|-38.103237469696|-38.99970704505|-39.042731194465|-39.630118678657|-39.630118678657|-39.630118678657|-39.630118678657|-39.630118678657|-40.387910550003|-40.719211852556|-40.719211852556|-41.228570183124
00860|1011774|/equities/vistra-energy-corp|R1000VALUE|40.754818557867|40.754818557867|40.754818557867|40.754818557867|40.754818557867|40.754818557867|39.536187091546|39.036596844678|38.786771957615|38.535302895681|38.299781342763|37.976158170098|37.976158170098|37.976158170098|37.976158170098|37.515172777567|37.255338398509|37.255338398509|37.099263420693||37.00723673568|36.971265082958|36.971265082958|36.971265082958|36.936406724323|36.841841186273|36.707935482586|36.707935482586|36.707935482586||36.707935482586|36.592150748134|36.400999559695|36.149723809885||35.933581239566|35.637590706994|35.550099810682|35.42185163979|35.42185163979|35.373953130562|35.373953130562|35.296338693653|34.807864286646|34.807864286646|34.807864286646|34.807864286646|34.807864286646|34.807864286646|34.297071141385|33.703965790164|33.374918023761|33.374918023761|33.374918023761|33.113851379483|32.871707547476||32.871707547476|32.871707547476|32.871707547476|32.871707547476|32.871707547476|32.871707547476|32.871707547476|32.871707547476|32.871707547476|32.871707547476|32.871707547476|32.871707547476|32.871707547476|32.662731608605|32.037479039536|-34.085826122081|-34.085826122081|-34.085826122081|-34.085826122081|-34.085826122081|-34.085826122081|-34.085826122081|-34.085826122081|-34.200834026166|-34.200834026166|-34.200834026166|-34.200834026166|-34.200834026166|-34.200834026166|-34.200834026166|-34.200834026166|-34.200834026166|-34.200834026166|-34.200834026166|-34.287298992329|-34.287298992329|31.979189700633|31.979189700633|31.979189700633|31.979189700633|31.979189700633|31.979189700633|31.979189700633|31.979189700633|31.979189700633|31.979189700633|31.979189700633|31.979189700633|31.979189700633|31.979189700633|31.979189700633|31.979189700633|31.979189700633|31.732158257729|31.164062899755|30.823682169568|30.737700626201||30.176333821423|29.837871247538|29.132634672863|28.75025890803|28.75025890803|28.75025890803|28.75025890803|28.75025890803|28.75025890803|28.75025890803|28.75025890803|28.75025890803|28.75025890803|28.75025890803|28.75025890803|28.75025890803|28.75025890803|27.981398672259|27.076108831433|27.076108831433|26.82114295979|26.82114295979|26.82114295979|26.82114295979|26.82114295979|26.82114295979|26.82114295979|26.82114295979|26.800437397645|26.777707465143|26.382452946737|26.007168749785|25.671854738632|25.347832850696|25.347832850696|25.347832850696|25.347832850696|25.347832850696|25.327698918529|25.327698918529|25.327698918529|25.18605520587|24.847043830437||24.847043830437|24.727826681714|24.414806461975|24.301428324701|24.301428324701|24.230199397407|23.749897286819|23.749897286819|23.749897286819|23.749897286819||23.749897286819|23.622663601159|23.48587651597|23.366729904574|23.366729904574|23.366729904574|23.364567111894|23.364567111894|23.364567111894|23.364567111894|23.364567111894|23.364567111894|23.364567111894|23.364567111894||23.364567111894|23.364567111894|23.364567111894|23.364567111894|23.364567111894|23.364567111894|23.364567111894|23.364567111894|23.364567111894|23.364567111894|23.364567111894|23.364567111894|23.364567111894|-24.756786762871|-24.756786762871|-24.756786762871|-24.756786762871|-24.756786762871|-24.756786762871|-24.756786762871|-24.756786762871|-24.756786762871|-24.949207344759|-25.194674746977|-25.398526793042|-25.456140656514|-25.71378116436|-25.71378116436|-25.71378116436|-25.71378116436|-25.71378116436|-25.71378116436|-25.71378116436|-25.71378116436|-25.71378116436||-25.71378116436|-25.71378116436|-25.71378116436|-26.181921709555|-26.181921709555|-26.200190478981|-26.2152117959|-26.26134737237|-26.355891950745|-26.484413102621|23.73450674153|23.73450674153|23.73450674153|23.73450674153|23.73450674153|23.73450674153|23.73450674153|23.73450674153|23.73450674153|23.73450674153|23.73450674153|23.73450674153|23.008897824824|21.17433033579|-23.020188219091|-23.130208738138|21.613940492976|21.613940492976|21.613940492976|21.613940492976|21.613940492976
00861|39289|/equities/owens-corning|R1000VALUE|-161.98891220424|149.73627217243|147.04864049432|144.82798860099|144.82798860099|144.82798860099|144.64871303652|144.64871303652|144.64871303652|144.64871303652|144.64871303652|144.64871303652|144.64871303652|144.64871303652|144.64871303652|144.31279026652|144.31279026652|144.31279026652|144.31279026652||144.31279026652|144.31279026652|144.31279026652|144.31279026652|144.31279026652|144.31279026652|144.31279026652|144.31279026652|144.31279026652||144.31279026652|144.31279026652|144.31279026652|144.31279026652||144.31279026652|144.31279026652|144.31279026652|144.31279026652|144.31279026652|144.31279026652|142.35253775544|136.56601337086|136.56601337086|136.17584401911|134.91205111416|131.98754123298|131.98754123298|130.52447937426|129.87610168917|128.92121124779|127.11766712208|127.11766712208|125.33435402411|125.33435402411|124.58567005283||123.84240760943|122.12864920706|122.12864920706|121.87710748348|121.62084247048|121.62084247048|120.06483005346|-124.70860938463|-124.70860938463|-124.70860938463|-124.70860938463|-124.70860938463|-124.70860938463|-124.70860938463|-124.70860938463|-124.70860938463|-124.70860938463|-124.70860938463|-125.22511926662|-125.58458059111|-127.61200542228|-133.62931493237|-133.62931493237|-133.62931493237|-134.68035012831|-136.51011489883|-139.34568218672|-140.10520600702|-140.12401590773|-140.70175268296|-140.70175268296|-140.70175268296|-140.70175268296|-141.32906734703|-141.32906734703|-141.32906734703|-142.18450855942|-144.09229350384|-144.09229350384|-144.09229350384|-144.09229350384|-144.09229350384|-144.09229350384|-144.09229350384|-144.28931506802|-146.51406666881|136.69222586437|136.69222586437|136.69222586437|136.69222586437|136.69222586437|136.69222586437|136.69222586437|136.69222586437|136.69222586437|136.69222586437|136.69222586437||136.69222586437|133.96859087198|133.92204509777|133.92204509777|133.92204509777|133.92204509777|133.92204509777|133.92204509777|133.92204509777|133.92204509777|133.92204509777|133.92204509777|133.92204509777|133.92204509777|133.74800664601|133.74800664601|133.74800664601|133.74800664601|132.97124695113|132.97124695113|131.8502661843|131.7564026668|130.82877867248|130.79198352525|130.76992885366|130.76992885366|130.76992885366|128.00642183824|128.00642183824|128.00642183824|128.00642183824|128.00642183824|128.00642183824|128.00642183824|125.84090636225|125.84090636225|125.84090636225|124.6560116129|123.81507294901|123.81507294901|123.81507294901|123.81507294901|123.81507294901||123.81507294901|123.69231026181|121.0375632446|120.12118012827|119.05358311779|117.34666863687|116.65775013437|116.65775013437|116.65775013437|115.21305614567||114.55006319788|113.79312882718|113.1481970184|113.14521984181|110.16579992596|109.8903323525|109.63759436804|108.65676980766|106.19974290831|104.09443836194|103.48383771281|103.48383771281|103.48383771281|103.48383771281||103.48383771281|103.48383771281|103.48383771281|103.48383771281|103.48383771281|103.48383771281|102.67148612716|101.52026307559|99.613974380307|99.613974380307|99.613974380307|99.613974380307|99.613974380307|99.613974380307|99.613974380307|99.613974380307|99.613974380307|99.613974380307|98.290305196273|98.290305196273|97.287009622243|95.14956131123|95.14956131123|95.14956131123|95.14956131123|95.14956131123|95.080069225613|93.856741871639|92.873599756872|-99.43968709653|-99.43968709653|-99.43968709653|-99.43968709653|-99.43968709653|-99.43968709653||-99.43968709653|-99.43968709653|-99.43968709653|-99.43968709653|-99.43968709653|-99.43968709653|-99.43968709653|-99.43968709653|-99.43968709653|-99.43968709653|-99.524463566799|-99.524463566799|-99.524463566799|-99.524463566799|-99.524463566799|-99.524463566799|-99.524463566799|-100.98822495851|-100.98822495851|-102.12302883371|94.943290594639|94.943290594639|94.943290594639|94.943290594639|94.943290594639|94.943290594639|94.943290594639|94.943290594639|94.943290594639|94.943290594639|94.943290594639
00862|32537|/equities/carlyle-group|R1000VALUE|41.79941796517|41.678132684756|40.644817837663|38.271138142597|38.271138142597|38.271138142597|38.271138142597|38.271138142597|38.271138142597|38.077855368027|-41.095170550118|-41.095170550118|-41.095170550118|-41.095170550118|-41.095170550118|-41.095170550118|-41.095170550118|-41.095170550118|-41.452412451385||38.898961908662|38.898961908662|38.898961908662|38.898961908662|38.898961908662|38.898961908662|38.898961908662|38.898961908662|38.898961908662||38.898961908662|38.898961908662|38.776329219414|38.776329219414||38.776329219414|38.776329219414|38.776329219414|38.776329219414|38.722343431659|38.485736620369|37.669984353849|35.118316347145|34.600517147938|34.400130874756|33.881812447578|33.533451047507|33.27513521575|32.946523623984|32.946523623984|32.608249958713|32.608249958713|32.608249958713|32.608249958713|30.423936747135|30.239841353696||30.145935998804|29.732707114624|29.501083303561|29.501083303561|29.501083303561|29.501083303561|28.747314798689|27.549758878886|27.549758878886|27.549758878886|27.441399326522|-29.751890013775|-29.751890013775|-29.751890013775|-29.751890013775|-29.751890013775|-30.025710766139|-30.221680384878|-30.221680384878|-30.432833907939|-30.432833907939|-30.432833907939|-30.432833907939|-30.432833907939|-30.979537166861|-31.923003448573|-31.923003448573|-31.923003448573|-31.923003448573|-31.923003448573|-31.923003448573|-31.923003448573|-31.923003448573|-31.923003448573|-32.019880888304|-32.019880888304|-32.130665202401|-32.130665202401|-32.130665202401|-32.130665202401|-32.130665202401|-32.525739029007|-32.953042483945|-33.045047204383|-33.53560841601|30.863058107968|30.863058107968|30.863058107968|30.839509559865|30.557583925648|30.557583925648|30.557583925648|30.518701212013|30.518701212013|30.518701212013|30.518701212013|30.518701212013||30.518701212013|29.944389387859|29.342098073709|-31.93614485987|-31.93614485987|-31.93614485987|-31.93614485987|-31.93614485987|-31.93614485987|-32.054326091961|-32.145346044121|-32.427985587183|-32.81303873599|-33.572820775381|-34.072523135467|-34.595914649217|-34.889708624024|-34.889708624024|-35.120444097826|-35.120444097826|-35.120444097826|-35.276990502348|-35.276990502348|33.589888451435|33.589888451435|33.309363574347|33.309363574347|33.309363574347|33.309363574347|33.309363574347|33.309363574347|33.309363574347|33.170959281216|32.542732026059|32.06272520484|32.06272520484|31.669140015062|30.95848842243|30.300167484265|30.300167484265|30.300167484265|30.300167484265|30.300167484265||30.300167484265|29.999076334615|29.393417534982|29.317032841584|29.317032841584|29.317032841584|29.317032841584|29.317032841584|29.317032841584|29.317032841584||29.317032841584|28.842537168817|28.516430488512|28.44686764179|28.029296328606|27.544218833779|27.193293922152|27.193293922152|-29.331095115301|-29.331095115301|-29.331095115301|-29.331095115301|-29.331095115301|-29.331095115301||-29.331095115301|-29.331095115301|-29.331095115301|-29.331095115301|-29.331095115301|-29.331095115301|-29.331095115301|-29.331095115301|-29.331095115301|-29.433268087388|-29.433268087388|-29.433268087388|-29.461409481897|-29.523786872111|-29.856219236598|-29.856219236598|-30.486405629301|-31.831860179558|-31.831860179558|-31.831860179558|-31.831860179558|-31.831860179558|-31.831860179558|-32.268177371174|-32.341448299883|-32.341448299883|-32.341448299883|-32.341448299883|-32.341448299883|-32.341448299883|-32.341448299883|-32.341448299883|-32.341448299883|-32.341448299883|-32.341448299883||-32.341448299883|-32.341448299883|-33.426170976071|-33.426170976071|-33.501714265226|-33.501714265226|-33.501714265226|-33.501714265226|-33.501714265226|-33.501714265226|-33.501714265226|-33.501714265226|-33.501714265226|-33.501714265226|-33.501714265226|-33.501714265226|-33.501714265226|-33.501714265226|-33.501714265226|-35.161070969236|-37.032812781064|-37.032812781064|-37.032812781064|-37.032812781064|-37.032812781064|-37.032812781064|-37.166457806394|-37.401340662205|-37.401340662205|-37.401340662205|-37.401340662205
00863|39302|/equities/sensata-technologies-holding|R1000VALUE|-35.633686973912|-35.827984017645|-35.958315498867|-36.119240053537|34.898009931965|34.898009931965|34.898009931965|34.898009931965|34.898009931965|-36.043813508618|-36.043813508618|-36.043813508618|-36.043813508618|-36.043813508618|-36.043813508618|-36.043813508618|-36.043813508618|-36.043813508618|-36.315904610541||-37.041620858396|-37.041620858396|-37.67105508721|35.603651208048|35.603651208048|35.603651208048|35.603651208048|35.603651208048|35.603651208048||35.603651208048|35.561578294045|35.389554893977|35.14299808609||35.14299808609|34.585552386304|34.443113516724|33.94679323717|33.532305570836|33.532305570836|33.377283993027|31.750593122135|-34.079097850295|-34.079097850295|-34.079097850295|-34.079097850295|-34.079097850295|-34.079097850295|-34.079097850295|-34.079097850295|-34.079097850295|-34.079097850295|-34.079097850295|-34.079097850295|-34.079097850295||-34.079097850295|-34.079097850295|-34.079097850295|-34.079097850295|-34.079097850295|-34.079097850295|-34.079097850295|-34.079097850295|-34.103497725032|-34.259219625815|-34.467466967221|-34.558017987803|-34.673436802642|-34.673436802642|-34.673436802642|-34.673436802642|-35.958263258158|-36.540569786693|-36.798965776922|-37.127797160327|-37.127797160327|-37.618664037055|-37.744072873136|-38.131747730066|-38.342306504567|-38.342306504567|-38.342306504567|-38.342306504567|-38.342306504567|-38.342306504567|-38.342306504567|-38.342306504567|-38.342306504567|-38.342306504567|-38.342306504567|-38.342306504567|-38.342306504567|-38.342306504567|-38.342306504567|-38.342306504567|-38.342306504567|-38.342306504567|-38.729229169775|-38.973058613348|-38.973058613348|-39.406049390242|-39.406049390242|-39.406049390242|-39.406049390242|-39.406049390242|-39.406049390242|-39.406049390242|-39.406049390242|-39.406049390242|-39.478038163216|-39.478038163216|-39.478038163216||-39.478038163216|-39.478038163216|-39.478038163216|-39.478038163216|-39.478038163216|-39.478038163216|-39.732888686843|-39.732888686843|-40.090357212602|-40.090357212602|-40.587619150545|-41.283742839391|-41.811935140352|-42.463479943047|-42.463479943047|-42.463479943047|-43.182753822284|-43.251764876702|-43.251764876702|-43.859738039814|-44.364711416919|-44.536902362725|-44.673225118739|-44.891638546104|-45.509320979774|-45.569283633395|-45.569283633395|-45.736425564205|-47.063249982634|44.47668152572|44.47668152572|44.47668152572|44.47668152572|43.994088710693|43.014542859293|42.971936747735|42.971936747735|42.929649932854|42.536851447194|42.536851447194|42.536851447194|42.536851447194|42.536851447194||42.536851447194|42.536851447194|42.536851447194|42.536851447194|42.536851447194|42.536851447194|42.536851447194|42.536851447194|42.536851447194|42.536851447194||42.536851447194|42.000942805707|42.000493371155|41.894437723321|41.189641165808|41.189641165808|41.189641165808|41.189641165808|40.208490557224|-43.481350185184|-43.481350185184|-43.481350185184|-43.481350185184|-43.481350185184||-43.481350185184|-43.481350185184|-43.481350185184|-43.481350185184|-43.481350185184|-43.481350185184|-43.481350185184|-43.481350185184|-43.481350185184|-43.481350185184|-43.481350185184|-43.52816841526|-43.98796243053|-44.25551445596|-44.884559398714|-44.884559398714|-44.884559398714|-46.059093640716|-46.198438192375|-46.648850855687|-46.648850855687|-46.648850855687|-47.306501001626|-48.885833310319|-49.60112701808|-49.60112701808|-49.60112701808|-49.60112701808|-49.60112701808|-49.60112701808|-49.60112701808|-49.60112701808|-49.60112701808|-49.60112701808|-49.60112701808||-49.60112701808|-50.317128001983|-50.317128001983|-50.317128001983|-50.317128001983|-50.317128001983|-50.317128001983|-50.317128001983|-50.317128001983|-50.317128001983|-50.356653455222|-50.356653455222|-50.356653455222|-50.356653455222|-50.356653455222|-50.487041442144|-50.487041442144|-50.910049729569|-50.910049729569|-52.590055789134|49.777168349271|49.777168349271|49.777168349271|49.777168349271|49.777168349271|49.777168349271|49.777168349271|49.777168349271|49.777168349271|49.777168349271|49.777168349271
00864|8266|/equities/first-horizon-ntl|R1000VALUE|-14.949003006387|-14.949003006387|-15.016669672251|-15.155333157822|13.817127512711|13.817127512711|13.817127512711|13.817127512711|13.817127512711|13.817127512711|13.817127512711|13.817127512711|13.817127512711|13.159586269345|13.032873929304|-14.288324414564|-14.288324414564|-14.288324414564|-14.555083021933||13.28592864545|13.28592864545|13.28592864545|13.28592864545|13.28592864545|13.185372069131|13.185372069131|13.185372069131|13.185372069131||13.155134998704|13.1462612008|13.045290348148|12.940494274755||12.940494274755|12.940494274755|12.940494274755|12.940494274755|12.940494274755|12.940494274755|12.940494274755|12.478956959238|12.478956959238|12.478956959238|12.4407181909|12.4407181909|12.4407181909|12.4407181909|12.149686673208|11.815873891031|11.53135981153|11.418455649201|11.189627380776|11.189627380776|11.189627380776||11.189627380776|11.189627380776|11.189627380776|11.189627380776|11.189627380776|11.189627380776|11.0184746005|10.694780667061|10.694780667061|10.694780667061|10.694780667061|10.694780667061|10.694780667061|10.694780667061|10.02871052297|-11.277078582827|-11.277078582827|-11.277078582827|-11.277078582827|-11.277078582827|-11.277078582827|-11.277078582827|-11.277078582827|-11.277078582827|-11.277078582827|-11.277078582827|-11.277078582827|-11.277078582827|-11.277078582827|-11.277078582827|-11.277078582827|-11.277078582827|-11.277078582827|-11.277078582827|-11.40781350438|-11.40781350438|-11.432848244951|-11.699276056606|-11.90634678656|-11.90634678656|-11.94258561459|-12.022173497004|-12.022173497004|-12.037970645475|-12.104133613957|-12.252727165209|-12.252727165209|-12.281918727012|-12.470909554265|-12.584344129322|-12.669826804|-12.776099785634|-12.776099785634|-12.776099785634|-12.911777134812|-13.224196509163|-13.400065922447||-13.400065922447|-13.400065922447|-13.400065922447|-13.400065922447|-13.400065922447|-13.400065922447|-13.409525859145|-13.409525859145|-13.615028950668|12.347417307766|12.347417307766|12.347417307766|12.347417307766|12.347417307766|12.347417307766|12.347417307766|12.347417307766|12.347417307766|12.347417307766|12.347417307766|12.347417307766|12.347417307766|12.347417307766|12.347417307766|12.347417307766|12.242130333485|12.230145037507|12.081549605104|11.690429040946|11.690429040946|11.690429040946|11.690429040946|11.690429040946|11.542698883522|11.382343986285|11.382343986285|11.373437645979|11.348819576974|10.922299582953|-12.20392373945|-12.20392373945|-12.20392373945|-12.20392373945||-12.20392373945|-12.20392373945|-12.20392373945|-12.20392373945|-12.20392373945|-12.20392373945|-12.20392373945|-12.20392373945|-12.20392373945|-12.20392373945||-12.20392373945|-12.20392373945|-12.20392373945|-12.20392373945|-12.20392373945|-12.20392373945|-12.20392373945|-12.20392373945|-12.20392373945|-12.20392373945|-12.20392373945|-12.20392373945|-12.319359396847|-12.569281691676||-12.569281691676|-12.569281691676|-12.569281691676|-12.569281691676|-12.569281691676|-12.569281691676|-12.569281691676|-12.569281691676|-12.569281691676|-12.569281691676|-12.569281691676|-13.005868826051|-13.504851876696|-13.504851876696|-13.504851876696|-13.504851876696|-13.504851876696|-17.996501881767|-18.64333614474|-18.693908678369|-18.693908678369|-18.693908678369|-18.693908678369|-18.693908678369|-18.693908678369|-18.693908678369|-18.693908678369|-18.693908678369|-18.693908678369|-18.693908678369|-18.693908678369|-18.693908678369|-18.693908678369|-18.693908678369|-18.693908678369||-18.693908678369|-18.693908678369|-18.693908678369|-18.693908678369|-18.693908678369|-18.693908678369|-18.693908678369|-18.693908678369|-18.693908678369|-18.693908678369|-18.693908678369|-18.693908678369|-18.693908678369|-18.693908678369|-18.693908678369|-19.09878777009|-19.479207287693|-19.961985000445|-19.961985000445|-21.891600061869|-22.901277782095|-22.941420185978|-23.012554490044|-23.012554490044|-23.069253893975|-23.069253893975|-23.069253893975|24.607898298291|24.607898298291|24.607898298291|24.607898298291
00865|41195|/equities/berry-plastcs-gr|R1000VALUE|-62.405399823409|-62.405399823409|-63.663776742332|-67.573642901705|-68.142656728212|-68.656591604897|-68.656591604897|-68.656591604897|-68.656591604897|-68.656591604897|-68.656591604897|-68.656591604897|-68.656591604897|-68.656591604897|-68.656591604897|-68.656591604897|-68.656591604897|-68.656591604897|-68.656591604897||-68.699241778763|65.268461164252|65.268461164252|65.268461164252|65.268461164252|65.268461164252|65.268461164252|65.268461164252|65.268461164252||65.268461164252|65.268461164252|65.268461164252|65.268461164252||65.268461164252|65.268461164252|65.268461164252|65.268461164252|65.197660721399|65.197660721399|64.914900767646|63.076313837126|63.076313837126|63.076313837126|63.076313837126|63.076313837126|63.076313837126|63.076313837126|63.076313837126|62.973406535338|61.839901321409|61.450440690781|60.758824769948|60.668971424074|60.571590745361||60.571590745361|60.571590745361|59.954060516131|59.954060516131|58.525620099982|57.833468142571|56.298298402431|-58.923023863512|-58.923023863512|-58.923023863512|-58.923023863512|-58.923023863512|-58.923023863512|-58.923023863512|-58.923023863512|-58.923023863512|-58.923023863512|-58.923023863512|-58.923023863512|-59.103178460752|-59.103178460752|-59.110650566079|-59.110650566079|-60.137945522708|-60.303738028799|-60.303738028799|-60.303738028799|-60.303738028799|-60.303738028799|-60.695950373499|-60.695950373499|-60.695950373499|-60.695950373499|-61.334942986003|-63.219683183848|-63.219683183848|-63.81103676074|-64.301416893671|-64.301416893671|-64.301416893671|-64.301416893671|-64.635465325989|-65.179960133939|-65.479677918122|-65.81130997623|-65.974302828328|-65.974302828328|-65.974302828328|-65.974302828328|-65.974302828328|-65.974302828328|-65.974302828328|-65.974302828328|-65.974302828328|-66.110337959413|62.610373995262|62.610373995262||62.610373995262|61.82499983306|61.757080926061|61.757080926061|61.757080926061|61.757080926061|61.757080926061|61.757080926061|61.757080926061|61.757080926061|61.757080926061|61.757080926061|61.757080926061|61.757080926061|61.757080926061|61.757080926061|60.316205225124|-65.674313074113|-65.674313074113|-66.311897078987|-66.311897078987|-66.311897078987|-67.027108501324|64.41453012757|64.41453012757|64.41453012757|64.41453012757|64.41453012757|64.41453012757|63.912809099671|63.401177421672|63.175712698604|63.175712698604|62.96690296454|62.546151849662|62.546151849662|62.546151849662|62.546151849662|61.322385705218|60.62330017182|60.62330017182|60.62330017182|60.62330017182||60.62330017182|60.302558264166|60.204352050962|60.204352050962|60.204352050962|60.204352050962|60.204352050962|60.204352050962|60.204352050962|60.204352050962||60.204352050962|59.267473451814|59.267473451814|58.837749525928|58.034397930365|58.034397930365|58.034397930365|58.034397930365|57.407342586082|57.407342586082|55.458714018444|55.456157936668|55.456157936668|55.456157936668||55.456157936668|55.456157936668|55.295730235418|55.068033247347|54.649241471432|54.649241471432|54.485124643572|54.485124643572|54.485124643572|54.485124643572|54.485124643572|54.485124643572|54.485124643572|54.431805142571|-58.957519273375|-58.957519273375|-58.957519273375|-58.957519273375|-58.957519273375|-58.957519273375|-58.957519273375|-58.957519273375|-58.957519273375|-59.983356189302|-60.237875283919|-60.237875283919|-60.237875283919|-60.237875283919|-60.237875283919|-60.237875283919|-60.237875283919|-60.237875283919|-60.237875283919|-60.237875283919|-60.237875283919||-60.237875283919|-60.237875283919|-60.237875283919|-60.237875283919|-60.237875283919|-60.237875283919|-60.237875283919|-60.237875283919|-60.237875283919|-60.237875283919|-60.237875283919|-60.237875283919|-60.237875283919|-60.237875283919|-60.237875283919|-60.468242425931|-60.468242425931|-61.410330419202|-61.410330419202|-62.791201516941|-64.607999506874|60.013029915894|60.013029915894|60.013029915894|60.013029915894|60.013029915894|60.013029915894|60.013029915894|60.013029915894|60.013029915894|60.013029915894
00866|8202|/equities/itt-corp|R1000VALUE|119.8211140566|119.8211140566|119.8211140566|118.82628641447|118.5398078534|118.5398078534|117.18010112475|117.18010112475|117.18010112475|116.21201677111|116.21201677111|116.21201677111|116.21201677111|116.21201677111|115.73205491997|-119.93157684953|-119.93157684953|-119.93157684953|-119.93157684953||-119.93157684953|-119.93157684953|-119.93157684953|-119.93157684953|-119.93157684953|-119.93157684953|-119.93157684953|-120.55119527878|115.90483884374||115.90483884374|115.90483884374|115.63343291327|114.8584197897||113.45588894887|111.72932117298|111.35702162666|111.1522487102|110.92425921352|110.92425921352|109.80862302682|108.67011405276|108.67011405276|108.67011405276|107.63013025177|106.24367694958|106.24367694958|105.44047143839|104.6641389836|103.95469110767|103.95469110767|103.95469110767|103.95469110767|103.95469110767|103.73783597195||102.88093258765|102.73263932337|102.73263932337|102.56750913318|102.30389622246|101.88043921297|99.782709999279|97.1818971848|96.094607694889|95.315593463342|94.877238980508|94.877238980508|94.877238980508|94.877238980508|91.142209096723|-98.927965949356|-98.927965949356|-98.927965949356|-99.334404864112|-99.806798057545|-99.806798057545|-101.02005119323|-101.23783916896|94.566717597614|94.566717597614|94.566717597614|94.566717597614|94.566717597614|94.566717597614|94.566717597614|94.302461488125|-100.65692194932|-100.65692194932|-100.65692194932|-100.65692194932|-100.65692194932|-100.65692194932|-100.65692194932|-100.65692194932|-100.65692194932|-100.65692194932|-100.65692194932|-100.65692194932|-100.65692194932|-100.86288429889|-102.98121690937|-102.98121690937|98.190413515113|98.190413515113|98.190413515113|98.190413515113|98.190413515113|98.190413515113|98.190413515113|98.190413515113|98.190413515113|98.190413515113||98.190413515113|97.168236459121|96.787485666655|95.028873200309|-100.21596111346|-100.21596111346|-100.21596111346|-100.21596111346|-100.21596111346|-100.21596111346|-100.21596111346|-101.18093028652|-102.01464457631|96.309388631233|96.309388631233|96.309388631233|96.309388631233|96.309388631233|96.309388631233|96.309388631233|95.422098682598|95.37194351202|95.37194351202|95.37194351202|94.929380883174|93.622092447234|93.407274577061|93.407274577061|93.407274577061|93.407274577061|93.407274577061|92.8731486878|92.8731486878|92.8731486878|92.246466400474|92.246466400474|92.246466400474|91.861905789209|90.986281633193|89.450037267268|88.065038339364|87.773112934057|87.773112934057||87.773112934057|87.773112934057|85.801240357232|84.827490286111|83.656374670929|82.523672921986|82.523672921986|82.523672921986|82.523672921986|82.523672921986||82.523672921986|81.533794000231|81.533794000231|81.401439642997|79.526878754399|79.031808658995|78.990901307439|77.573219860235|75.543025745991|75.003358379606|74.854842203197|-82.834454126641|-82.834454126641|-84.366682063467||-84.366682063467|-84.366682063467|-84.66353142143|-86.354428280683|-86.354428280683|-86.354428280683|-86.354428280683|-86.354428280683|-86.354428280683|-86.354428280683|-86.354428280683|-86.354428280683|-86.354428280683|-86.354428280683|-86.354428280683|-86.354428280683|-86.354428280683|-86.354428280683|-86.354428280683|-86.354428280683|-86.354428280683|-86.354428280683|-86.354428280683|-87.421586130826|-87.648806539603|-87.648806539603|-87.648806539603|-87.648806539603|-87.648806539603|-87.648806539603|-87.648806539603|-87.648806539603|-87.648806539603|-87.648806539603|-87.648806539603||-87.648806539603|-87.686161476039|-87.686161476039|-87.686161476039|-87.686161476039|-87.686161476039|-87.686161476039|-87.686161476039|-87.686161476039|-87.686161476039|-88.879476926766|-88.879476926766|-88.879476926766|-88.879476926766|-88.879476926766|-88.879476926766|-90.206083931352|-91.312443797266|-91.312443797266|-93.935495023899|87.361016969949|87.361016969949|87.361016969949|87.361016969949|87.361016969949|87.361016969949|87.361016969949|87.361016969949|87.361016969949|87.361016969949|87.361016969949
00867|976456|/equities/liberty-media-corp-siriusxm-c|R1000VALUE|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.469447718141|29.446052350466|29.426423628068|29.426423628068|29.426423628068|29.379914582808|29.019350066273|28.65273616204|28.65273616204||28.65273616204|28.65273616204|28.65273616204|28.359708191891|28.359708191891|28.359708191891|27.973008767255|27.407231374458|27.139146747275||26.881273735545|26.869193276854|26.838547398747|26.830053305296||26.692837052509|26.163151110725|26.133501941977|26.008155493976|26.008155493976|26.008155493976|26.008155493976|25.550155622284|25.550155622284|25.498925951546|25.498925951546|25.498925951546|25.498925951546|25.498925951546|25.498925951546|25.498925951546|25.271822503842|25.271822503842|25.107580135969|25.063988366131|25.063988366131||24.652764071363|24.482759190447|24.482759190447|24.482759190447|24.482759190447|24.482759190447|23.777147503123|23.777147503123|23.777147503123|23.777147503123|23.777147503123|23.777147503123|23.777147503123|23.777147503123|23.777147503123|-25.662774623908|-25.662774623908|-25.662774623908|-25.662774623908|-25.951972075609|24.41155421142|24.41155421142|24.41155421142|24.41155421142|24.41155421142|24.41155421142|24.41155421142|24.312837885533|24.062042234909|23.901713687591|23.72857044186|23.415633285993|23.005384465573|23.005384465573|23.005384465573|23.005384465573|23.005384465573|23.005384465573|22.822649130686|22.46299406064|22.46299406064|-24.672180902762|-24.672180902762|-24.880200558021|-24.895864688585|-24.895864688585|-24.895864688585|-25.003183271299|-25.133720702657|-25.133720702657|-25.133720702657|-25.133720702657|-25.133720702657|-25.133720702657|-25.412467871251|-25.65751869157|-25.65751869157||-25.65751869157|-25.65751869157|-25.65751869157|-25.65751869157|-25.65751869157|-25.65751869157|-26.060104708705|-26.118783161412|-26.138132031304|-26.138132031304|-26.138132031304|-26.138132031304|-26.138132031304|-26.138132031304|-26.138132031304|-26.138132031304|-26.138132031304|-26.138132031304|-26.138132031304|-26.491813058702|-26.928877791387|-26.928877791387|-26.928877791387|-26.928877791387|-26.928877791387|-26.928877791387|-26.928877791387|-26.928877791387|-26.928877791387|-27.008462571334|24.95998121368|24.95998121368|24.95998121368|24.883208975385|24.768512274609|24.768512274609|24.768512274609|24.768512274609|24.366741102919|24.302349428319|23.930090537759|23.594491017661|23.594491017661||23.594491017661|23.184706913985|22.576412240176|22.224043042029|21.923541388334|21.923541388334|21.923541388334|21.923541388334|21.923541388334|21.923541388334||21.923541388334|21.923541388334|21.923541388334|21.662968778413|21.12512169922|21.056019476659|20.881031225795|20.824670790163|20.330767841833|20.172517093914|20.172517093914|20.172517093914|20.172517093914|20.172517093914||20.055670414204|20.055670414204|20.055670414204|20.055670414204|20.055670414204|20.055670414204|20.055670414204|20.055670414204|20.055670414204|20.055670414204|20.055670414204|20.055670414204|20.055670414204|20.055670414204|20.055670414204|-22.360895078965|-22.360895078965|-22.360895078965|-22.360895078965|-22.360895078965|-22.360895078965|-22.360895078965|-22.628595795442|20.959211390537|20.959211390537|20.959211390537|20.959211390537|20.959211390537|20.959211390537|20.959211390537|20.959211390537|20.948197980626|20.948197980626|20.748122793551|20.123897665204||19.964508287842|19.935706175806|-21.816079660037|-21.816079660037|-21.816079660037|-21.816079660037|-21.816079660037|-21.816079660037|-21.816079660037|-21.816079660037|-22.108426354306|-22.447873382255|-22.447873382255|-22.447873382255|-22.447873382255|-22.470284414493|-22.470284414493|-23.078989441261|-23.078989441261|-23.672769792726|-24.372750343935|-24.597264358353|-25.406850149181|-25.901566401617|-25.956086785148|-26.132820507499|-26.340375578638|-26.746515552463|-26.752788710817|-26.752788710817|-27.233146853165
00868|1173555|/equities/organon-co|R1000VALUE|15.235086080409|15.235086080409|15.235086080409|15.235086080409|15.235086080409|15.235086080409|15.235086080409|15.218523472522|15.213893857238|15.204214377136|15.151011037529|14.946127247182|14.946127247182|14.946127247182|14.946127247182|14.946127247182|14.946127247182|14.946127247182|14.946127247182||14.946127247182|14.884991353715|14.522557463871|14.205897241419|13.378717219858|13.378717219858|13.378717219858|13.378717219858|13.378717219858||13.085342339562|13.085342339562|12.877046350955|12.600657308895||12.284807828619|12.128653159356|11.83737062372|11.830133744492|11.477370655552|11.410411953943|11.234346416281|10.406857508435|-12.392345104027|-12.392345104027|-12.392345104027|-12.392345104027|-12.392345104027|-12.540426700021|-12.540426700021|-12.540426700021|-12.540426700021|-12.540426700021|-12.604651315755|-12.604651315755|-12.604651315755||-12.604651315755|-12.604651315755|-12.78766770688|-12.892964260748|-12.958196599719|-12.958196599719|-12.958196599719|-12.958196599719|-12.97799625158|-13.815501263403|-14.166723042354|-14.404137485143|-14.855152466691|-15.180724941797|-15.663688698419|-16.106287522457|-16.272819248992|-16.416743190375|-16.575825964176|-17.022584211786|-17.134260561686|-17.258622596243|-17.423470070604|-17.644133305818|-17.770120557609|-17.770120557609|-17.770120557609|-17.770120557609|-17.770120557609|-17.770120557609|-17.770120557609|-17.770120557609|-17.770120557609|-17.770120557609|-17.770120557609|-17.805967260801|-18.039962902558|-18.405541496529|-18.405541496529|-18.405541496529|-18.448886320606|-18.980483926684|-19.471094040242|-19.929548480077|-20.193109435023|-20.455676204829|-20.718251368368|-20.96454244377|-20.96454244377|-20.96454244377|-20.96454244377|-21.101344462473|-21.101344462473|-21.101344462473|-21.543716823877|-22.197741627496|-23.095822996344||-23.302455700508|-23.302455700508|-23.302455700508|-23.302455700508|-23.302455700508|-23.302455700508|-23.350839496841|21.688212795954|21.688212795954|21.688212795954|21.688212795954|21.688212795954|21.688212795954|21.688212795954|21.688212795954|21.688212795954|21.688212795954|21.527735838075|21.37637396298|20.538951934416|20.538951934416|20.538951934416|20.538951934416|20.538951934416|20.538951934416|20.538951934416|20.473446807419|20.30105289834|19.919167794038|19.919167794038|19.39905364284|-21.091816180519|-21.091816180519|-21.091816180519|-21.091816180519|-21.091816180519|-21.091816180519|-21.091816180519|-21.091816180519|-21.091816180519|-21.091816180519|-21.091816180519|-21.091816180519||-21.091816180519|-21.091816180519|-21.091816180519|-21.091816180519|-21.091816180519|-21.091816180519|-21.091816180519|-21.091816180519|-21.091816180519|-21.091816180519||-21.091816180519|-21.091816180519|-21.091816180519|-21.091816180519|-21.091816180519|-21.091816180519|-21.091816180519|-21.091816180519|-21.091816180519|-21.091816180519|-21.091816180519|-21.091816180519|-21.091816180519|-21.258128424013||-21.548553066887|-21.548553066887|-22.073391893879|-22.237767297041|-22.237767297041|-22.237767297041|-22.237767297041|-22.289742026077|-22.616936190643|-22.813540016852|-23.070627251424|-23.454696592532|-23.648830132178|-23.716199561944|-24.5966110991|-24.610400178538|-24.877668039121|23.160297794382|23.160297794382|23.160297794382|22.892276255334|22.537528532571|22.391381189911|22.391381189911|22.391381189911|22.340178513624|22.20790598783|22.20790598783|22.20790598783|22.20790598783|22.20790598783|22.20790598783|22.094144078354|22.094144078354|21.854808196438||21.854808196438|-23.724171412643|-23.724171412643|-23.724171412643|-23.724171412643|-23.724171412643|-23.724171412643|-23.724171412643|-23.724171412643|-23.724171412643|-23.830102707902|-23.830102707902|-23.830102707902|-23.830102707902|-23.830102707902|-23.830102707902|-23.830102707902|-24.695392266423|-24.884880427421|-25.375143452817|-25.908493806184|-26.27415975074|-26.75462058893|-26.952512350799|-26.952512350799|-26.952512350799|-27.640013155144|-28.033903370082|-28.719214739202|-28.719214739202|-28.719214739202
00869|48388|/equities/aramark-holdings|R1000VALUE|27.93535284903|27.93535284903|27.93535284903|27.93535284903|27.741515664731|27.741515664731|27.69230386906|27.69230386906|27.538114449017|27.538114449017|27.538114449017|27.538114449017|27.538114449017|27.538114449017|27.538114449017|27.538114449017|27.538114449017|27.538114449017|27.538114449017||27.538114449017|27.300910628099|27.290234844175|27.168684208206|27.168684208206|-28.574491205065|-28.574491205065|-28.574491205065|-28.574491205065||-28.574491205065|-28.574491205065|-28.574491205065|-28.574491205065||-28.574491205065|-28.574491205065|-28.574491205065|-28.574491205065|-28.574491205065|-28.574491205065|-28.574491205065|-28.574491205065|-28.574491205065|-28.675560132044|-28.675560132044|-28.675560132044|-28.675560132044|-28.675560132044|-28.675560132044|-28.675560132044|-28.675560132044|-28.675560132044|-28.675560132044|-28.675560132044|-28.675560132044||-28.675560132044|-28.675560132044|-28.675560132044|-28.675560132044|-28.675560132044|-28.675560132044|-28.675560132044|-28.675560132044|-28.675560132044|-28.675560132044|-28.675560132044|-28.675560132044|-28.675560132044|-28.675560132044|-28.675560132044|-28.675560132044|-28.675560132044|-28.675560132044|-28.675560132044|-28.675560132044|-28.675560132044|-28.780044697215|-28.780044697215|-28.780044697215|-28.780044697215|-28.780044697215|-28.780044697215|-28.780044697215|-28.780044697215|-28.780044697215|-28.780044697215|-28.780044697215|-28.780044697215|-28.780044697215|-29.183383357183|-29.278759306952|-29.568899280809|-30.203220613557|-37.271278292497|-37.271278292497|-37.271278292497|-37.809196373445|-38.039386003793|-38.702620365392|-38.702620365392|-38.702620365392|-38.702620365392|-38.702620365392|-38.702620365392|-38.702620365392|-38.702620365392|-38.702620365392|-38.718547058413|-38.718547058413|-39.119493908694|-39.419963999197|-39.419963999197||-39.419963999197|-39.419963999197|-39.419963999197|-39.419963999197|-39.419963999197|-39.419963999197|-39.419963999197|-39.419963999197|-39.419963999197|-39.419963999197|-39.419963999197|-39.948570855906|-40.502299026703|-41.025888341506|-42.034319446969|38.361585388883|38.361585388883|38.361585388883|36.720928786313|-40.453486468681|-40.453486468681|-40.453486468681|-41.288874973068|-42.301247664303|-42.685554367536|-42.90478373262|-43.314202952083|-43.652170048484|40.999523075368|40.999523075368|40.999523075368|40.999523075368|40.999523075368|40.999523075368|40.999523075368|40.490442855541|40.490442855541|40.490442855541|40.490442855541|40.490442855541|40.490442855541|40.490442855541|40.490442855541||40.490442855541|40.396882171304|39.488756942386|39.242606268585|38.756792381254|38.756792381254|38.756792381254|38.756792381254|38.756792381254|38.756792381254||38.756792381254|38.756792381254|38.756792381254|38.756792381254|38.756792381254|38.756792381254|38.756792381254|38.756792381254|38.024769388798|37.413910533723|37.0162909315|36.933328955312|36.933328955312|36.933328955312||36.818421133386|36.818421133386|36.818421133386|36.818421133386|36.818421133386|36.66857820973|36.301198180353|35.587440896736|35.067713023012|34.641625988025|34.323193456882|33.882159235471|33.469344883488|-36.075271357673|-36.075271357673|-36.075271357673|-36.075271357673|-36.122896270846|-36.122896270846|-36.122896270846|-36.122896270846|-36.122896270846|-36.122896270846|-36.446125601314|-36.446125601314|-36.446125601314|-36.446125601314|-36.446125601314|-36.446125601314|-36.446125601314|-36.446125601314|-36.446125601314|-36.446125601314|-36.446125601314|-36.446125601314||-36.446125601314|-36.446125601314|-36.446125601314|-36.446125601314|-36.446125601314|-36.446125601314|-36.446125601314|-36.446125601314|-36.446125601314|-36.446125601314|-36.446125601314|-36.446125601314|-36.446125601314|-36.446125601314|-36.446125601314|-36.506634816444|-36.506634816444|-37.140415343871|-37.140415343871|-38.129626973062|-39.565698976416|-39.593328637707|-39.593328637707|-39.593328637707|-39.593328637707|-39.593328637707|-39.63953417631|-39.645035413592|-40.276707812249|-40.331620715392|-40.653467097031
00870|16200|/equities/gentex-corp|R1000VALUE|33.043713027096|32.621861977166|32.621861977166|32.099289941331|31.739740265176|31.739740265176|31.436699047399|31.436699047399|31.436699047399|31.311330943982|31.134535212959|-32.786117628495|-32.786117628495|-32.786117628495|-32.786117628495|-32.786117628495|-32.786117628495|-32.786117628495|-32.786117628495||-32.786117628495|-32.786117628495|-32.786117628495|-32.786117628495|-32.786117628495|-32.786117628495|-32.786117628495|-33.171242373166|31.529345088947||31.529345088947|31.529345088947|31.453716019511|31.25912849519||31.060698955294|30.623980130969|30.623980130969|30.479423300225|30.192634809434|30.192634809434|30.192634809434|29.815413872916|29.815413872916|29.64760023368|29.64760023368|29.64760023368|29.64760023368|29.64760023368|29.64760023368|29.64760023368|29.64760023368|29.64760023368|29.64760023368|29.64760023368|29.64760023368||29.488166557557|29.328136722255|29.328136722255|29.172650646289|29.026667905835|29.026667905835|28.715742244751|-30.327508492916|-30.327508492916|-30.327508492916|-30.327508492916|-30.327508492916|-30.327508492916|-30.327508492916|-30.327508492916|-30.327508492916|-30.327508492916|-30.327508492916|-31.058998156089|-31.480027788091|-31.480027788091|-31.802531367329|-32.093368245261|-32.096225763418|-32.096225763418|-32.518029452538|-33.083642801947|-33.149604304307|-33.177615359617|-33.28982822958|-33.28982822958|-33.28982822958|-33.28982822958|-33.33085877458|-33.33085877458|-33.33085877458|-33.33085877458|-33.33085877458|-33.33085877458|-33.33085877458|-33.33085877458|-33.491187213293|-33.491187213293|-33.491187213293|-33.491187213293|-33.491187213293|-33.491187213293|-33.491187213293|-33.491187213293|-33.491187213293|-33.491187213293|-33.491187213293|-33.491187213293|-33.491187213293|-33.564971455154|-33.564971455154|-33.564971455154||-33.564971455154|-33.564971455154|-33.564971455154|-33.564971455154|-33.564971455154|-33.564971455154|-33.564971455154|-33.564971455154|-33.564971455154|-33.569996549535|-33.569996549535|-34.081661862188|32.166873153811|32.166873153811|32.166873153811|32.166873153811|32.166873153811|32.166873153811|32.166873153811|32.166873153811|31.900415827571|31.816015695796|31.798351790359|31.658725661095|31.516359667045|31.077067644577|30.472017269643|30.326534583288|30.326534583288|30.326534583288|30.318371907558|30.035411878522|29.707125288575|29.368319356514|29.368319356514|29.368319356514|29.328133093066|29.229591778856|28.713435097912|28.55103876456|28.439765531314|28.064460946998|27.92578941129||27.774665617923|27.774665617923|27.46868809062|27.135487432808|26.65331985722|26.576962685483|26.576962685483|26.576962685483|26.576962685483|26.576962685483||26.576962685483|26.576962685483|26.576962685483|26.576962685483|26.219681130402|-27.867282240893|-27.867282240893|-27.867282240893|-27.867282240893|-27.867282240893|-27.867282240893|-27.867282240893|-27.867282240893|-28.142295927702||-28.142295927702|-28.142295927702|-28.357550721366|26.657162667432|26.657162667432|26.657162667432|26.657162667432|26.657162667432|26.657162667432|26.657162667432|26.65248971733|26.65248971733|26.65248971733|26.64721145401|26.593845894707|26.16010650305|26.103897043561|26.103897043561|25.999052732625|25.966169906368|25.712411536894|-27.510097885439|-27.755665143672|-28.102959986465|26.503882273281|26.503882273281|26.503882273281|26.503882273281|26.503882273281|26.503882273281|26.503882273281|26.503882273281|26.503882273281|26.503882273281|26.503882273281||26.503882273281|26.503882273281|26.503882273281|26.503882273281|26.26986891279|-27.945198266273|-27.945198266273|-27.945198266273|-27.945198266273|-27.945198266273|-27.945198266273|-27.945198266273|-27.945198266273|-27.945198266273|-27.945198266273|-27.945198266273|-27.945198266273|-28.302620755013|-28.302620755013|-28.957078362368|-29.533420563696|-29.753245354757|-29.928882917944|-29.961512999366|-29.961512999366|-29.961512999366|-29.967916786296|-29.967916786296|-29.967916786296|-29.967916786296|-29.967916786296
00871|32374|/equities/united-therapeutics-corp|R1000VALUE|-223.35319677197|-223.35319677197|-225.30245977864|-226.98044414855|-226.98044414855|-227.28798824259|-229.12166761791|-229.12166761791|-229.12166761791|-231.28498770832|-232.65184861281|-232.65184861281|-232.65184861281|-232.70876991593|-233.06026959246|-234.18141476121|-234.70169732081|-234.70169732081|-234.70169732081||-234.70169732081|-234.70169732081|-234.70169732081|-234.70169732081|-234.70169732081|-234.70169732081|-234.70169732081|-234.70169732081|-234.70169732081||-234.70169732081|-234.70169732081|-234.70169732081|-237.38465856962||-241.15739498594|-242.49155066254|-252.40893748339|-259.77848607231|240.49177729739|240.49177729739|240.49177729739|239.17863747426|234.2868200601|229.73535307921|228.84678733654|227.21691649425|227.21691649425|226.83484229712|226.83484229712|226.83484229712|224.37448925076|-235.15169394021|-235.15169394021|-235.15169394021|-235.15169394021||-235.15169394021|-235.15169394021|-235.15169394021|-235.15169394021|-235.15169394021|-235.15169394021|-235.15169394021|-235.15169394021|-235.15169394021|-235.15169394021|-235.15169394021|-235.15169394021|-235.15169394021|-235.15169394021|-235.15169394021|-235.15169394021|-235.15169394021|-235.57244727352|-236.66660231726|221.09102939353|221.09102939353|221.09102939353|221.09102939353|221.09102939353|221.09102939353|221.09102939353|221.09102939353|218.55280816539|218.42249326307|218.42249326307|218.42249326307|218.42249326307|218.42249326307|218.42249326307|218.42249326307|218.42249326307|218.42249326307|218.42249326307|218.42249326307|218.42249326307|218.42249326307|-231.59469944675|-231.59469944675|-231.59469944675|-231.59469944675|-231.59469944675|-231.59469944675|-231.67244165958|-232.16716235016|-234.26076171503|-235.17890471998|-236.38668719003|-236.38668719003|-236.38668719003|-236.38668719003|-238.12659253753|-239.78344249368||-242.05887158315|-242.07243635125|-242.07243635125|-242.07243635125|-242.71825898429|-243.65973529044|-245.52441996919|-245.52441996919|-245.52441996919|-245.52441996919|-245.52441996919|-248.80427698942|-250.85658173927|-251.57680665529|-252.53692459041|-254.52304906179|-254.52304906179|-254.52304906179|-254.52304906179|-254.52304906179|-254.52304906179|-254.52304906179|232.99325277167|232.99325277167|232.99325277167|232.99325277167|232.99325277167|232.99325277167|232.99325277167|232.99325277167|231.21473377896|229.57663969147|224.99738750576|221.32098537153|217.8197097322|215.44911527862|215.03179963683|210.98199583264|-226.68324506075|-226.68324506075|-226.68324506075|-226.86819445097|-226.86819445097||-226.86819445097|-226.86819445097|-226.86819445097|-226.86819445097|-231.28355223828|217.55118028168|217.55118028168|217.55118028168|217.55118028168|217.55118028168||217.55118028168|214.05520377163|213.3900669122|213.3900669122|212.67081743702|212.67081743702|209.54590931452|206.9610080776|205.13250860212|-219.9653117458|-219.9653117458|-219.9653117458|-219.9653117458|-219.9653117458||-224.47312114415|-225.12639392942|-225.82540349935|-225.82540349935|-225.82540349935|-225.82540349935|-225.82540349935|-225.82540349935|-225.82540349935|-226.24021674074|-226.24021674074|-226.24021674074|-226.24021674074|-226.24021674074|-230.41413530682|-232.69209665032|-233.09566491149|-235.95483110862|-235.95483110862|-235.95483110862|-235.95483110862|-235.95483110862|-235.95483110862|-235.95483110862|-235.95483110862|-235.95483110862|-235.95483110862|-235.95483110862|-235.95483110862|-235.95483110862|-235.95483110862|-235.95483110862|-235.95483110862|-235.95483110862|-235.95483110862||-235.95483110862|-235.95483110862|-235.95483110862|-235.95483110862|-235.95483110862|-235.95483110862|-236.06695527298|-236.06695527298|-236.06695527298|-236.06695527298|-236.06695527298|-238.54510043117|-238.54510043117|-238.54510043117|-238.54510043117|-238.54510043117|-241.01121863229|-245.09262784842|-245.09262784842|-245.09262784842|-245.09262784842|-252.19724034074|-263.06331453062|-264.11010786308|-264.11010786308|-264.11010786308|-265.8128853508|-267.50626211124|-267.88975884102|-267.88975884102|-267.88975884102
00872|39170|/equities/arrow-electronics|R1000VALUE|-115.3891109529|-115.3891109529|-115.3891109529|-115.71956762372|-116.62951675056|-116.84415214001|-116.84415214001|-117.70878227484|-118.86973087007|-118.86973087007|-120.28525979447|-120.80429117688|-120.80429117688|-120.80429117688|-120.80429117688|-120.80429117688|-120.80429117688|-120.80429117688|-121.48116220378||-121.85217043793|-121.85217043793|-121.85217043793|-122.36407711148|-123.79119504425|-124.07925402643|-124.07925402643|-124.8510725949|-124.8510725949||-124.8510725949|-124.8510725949|-124.8510725949|-124.8510725949||-124.8510725949|-124.8510725949|-124.8510725949|-124.8510725949|-124.8510725949|-124.8510725949|-124.8510725949|-124.8510725949|-124.8510725949|-124.8510725949|-124.8510725949|-124.8510725949|-125.76787983646|118.05936683097|118.05936683097|118.05936683097|118.05936683097|118.05936683097|118.05936683097|118.05936683097|118.05936683097||118.05936683097|118.05936683097|118.05936683097|118.05936683097|118.05936683097|118.05936683097|115.86346460359|113.32455853095|113.32455853095|113.32455853095|113.32455853095|113.32455853095|113.32455853095|113.05173183669|111.36637026722|-118.21600074877|-118.21600074877|-118.21600074877|-118.21600074877|-118.21600074877|-118.21600074877|-119.42944717528|-119.43243789807|-120.03604253283|-120.92781505044|-122.13215130141|-122.13215130141|-122.13215130141|-122.13215130141|-125.09294539878|-126.8782703765|-126.94669035724|-126.94669035724|-127.42132100851|-128.73008208573|-129.9261522856|-131.536929511|-132.14718141009|-132.14718141009|-132.14718141009|-132.14718141009|-132.14718141009|-132.14718141009|-132.14718141009|-132.14718141009|-132.14718141009|-132.14718141009|-132.14718141009|-132.14718141009|-132.14718141009|-132.14718141009|-133.32297907328|-134.11275408506|-134.41667262978|-134.84852951838|-136.61765630992|-136.61765630992||-136.61765630992|-136.61765630992|-136.61765630992|-136.61765630992|-136.61765630992|-136.61765630992|-136.61765630992|-136.61765630992|-136.61765630992|-136.61765630992|-136.61765630992|-136.61765630992|-136.61765630992|-136.61765630992|-136.61765630992|-136.61765630992|-136.61765630992|-136.61765630992|-136.61765630992|-136.9433392923|-136.9433392923|-142.68982075772|138.95278148848|138.95278148848|138.95278148848|138.95278148848|138.95278148848|138.95278148848|138.95278148848|138.95278148848|138.95278148848|138.95278148848|138.95278148848|138.95278148848|138.95278148848|138.95278148848|138.95278148848|138.77253447857|137.28142665588|135.89158676689|135.34768685374|135.34768685374|135.34768685374||135.34768685374|134.37354203367|131.09688324208|131.09688324208|131.09688324208|131.09688324208|131.09688324208|131.09688324208|131.09688324208|131.09688324208||131.09688324208|130.63987121841|129.878463748|127.90134769336|126.15574019504|126.15574019504|125.06193355005|123.59214404866|119.90757089252|119.90757089252|119.90757089252|119.65373868929|119.65373868929|119.65373868929||118.8897136051|115.67281936151|115.67281936151|115.67281936151|115.41428525338|115.41428525338|114.67170119163|112.41911628375|111.73513251024|110.84514608072|110.16443913864|110.16443913864|109.83364177297|109.83364177297|109.83364177297|109.83364177297|109.42960098663|-118.35371381342|-118.35371381342|-118.35371381342|-118.35371381342|-118.35371381342|-119.0171841681|-119.03992219103|-119.49527463958|-119.49527463958|-120.86530420566|-122.17533792151|-124.68207671361|-124.68207671361|-124.68207671361|-124.68207671361|-124.68207671361|-124.68207671361|-124.68207671361||-124.89342124945|116.95173534077|116.95173534077|116.95173534077|116.39459571487|114.99994065636|-122.4115343869|-122.4115343869|-122.4115343869|-122.4115343869|-122.4115343869|-122.4115343869|-122.4115343869|-122.4115343869|-122.4115343869|-122.4115343869|-122.4115343869|-122.4115343869|-122.4115343869|-124.17892867329|-125.52957908973|-125.52957908973|-125.52957908973|-125.52957908973|-125.52957908973|-125.52957908973|-125.52957908973|-125.52957908973|-125.52957908973|-125.52957908973|-128.12286877483
00873|20979|/equities/aptargroup-inc|R1000VALUE|126.86070631617|126.86070631617|126.86070631617|126.86070631617|126.86070631617|126.86070631617|126.86070631617|126.86070631617|126.86070631617|126.44545376882|126.44545376882|125.66862117048|125.66862117048|125.28958819968|125.24425679956|123.81446098524|122.26245312379|-128.15407826017|-128.15407826017||-128.15407826017|-128.15407826017|-128.15407826017|-128.15407826017|-128.15407826017|-128.15407826017|-128.15407826017|-128.15407826017|-128.15407826017||-129.36597566153|123.767755928|123.767755928|123.767755928||123.767755928|123.767755928|123.767755928|123.767755928|123.767755928|123.767755928|123.767755928|123.767755928|123.767755928|123.767755928|123.767755928|123.767755928|123.767755928|123.767755928|123.767755928|123.767755928|123.767755928|123.767755928|123.767755928|123.767755928|123.767755928||123.27305522491|123.14004196815|123.14004196815|123.14004196815|122.78523975748|122.78523975748|121.1908217154|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-127.80263492826|-128.89292666386|-130.39984878432|-130.39984878432|-131.23288667347|-131.74860853622|-131.74860853622|-131.74860853622|-132.18187704789|-132.18187704789|-132.18187704789|-132.62375207199|-133.61328872324|127.51911512273||127.51911512273|127.14373488843|126.49081267714|124.5453516576|122.64206087295|120.3520173199|118.62685899935|118.62685899935|118.62685899935|118.51206218095|118.10181974033|118.10181974033|118.10181974033|118.10181974033|118.10181974033|118.10181974033|118.10181974033|118.10181974033|118.10181974033|118.10181974033|118.10181974033|118.10181974033|118.10181974033|118.10181974033|118.10181974033|118.10181974033|114.95910143759|114.95910143759|114.95910143759|114.37233008175|114.24481538963|114.13368049409|113.73787269801|113.73787269801|112.46541850004|112.0249026289|-117.94566498808|-117.94566498808|-117.94566498808|-117.94566498808|-117.94566498808|-117.94566498808|-117.94566498808||-117.94566498808|-117.94566498808|-117.94566498808|-117.94566498808|-117.94566498808|-117.94566498808|-117.94566498808|-118.10847164891|-118.10847164891|-118.10847164891||-118.10847164891|-118.10847164891|-118.10847164891|-118.10847164891|-118.10847164891|-118.10847164891|-118.10847164891|-118.10847164891|-118.10847164891|-118.10847164891|-118.10847164891|-118.10847164891|-118.10847164891|-119.22462638541||-119.22462638541|-119.96403189416|-121.72336992418|115.44697148287|115.44697148287|115.44697148287|115.44697148287|115.44697148287|115.44697148287|115.44697148287|115.44697148287|115.44697148287|115.44697148287|115.44697148287|115.44697148287|115.44697148287|115.44697148287|115.44697148287|115.44697148287|115.44697148287|115.44697148287|115.44697148287|115.44697148287|115.44697148287|115.44697148287|114.7916607005|114.19934379863|114.09750611659|114.09750611659|114.09750611659|114.09750611659|114.09750611659|114.09750611659|114.09750611659|113.07639331151||112.92099061861|112.33610138247|112.32255888954|112.32255888954|-118.61501078665|-118.61501078665|-118.61501078665|-118.61501078665|-118.61501078665|-118.61501078665|-118.61501078665|-118.61501078665|-118.61501078665|-118.61501078665|-118.61501078665|-118.61501078665|-118.61501078665|-118.61501078665|-118.61501078665|112.39536090212|112.39536090212|112.39536090212|112.39536090212|112.39536090212|112.39536090212|111.52095959271|110.34142685629|110.34142685629|109.93356104359|109.93356104359|109.93356104359
00874|942640|/equities/store-capital-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00875|39283|/equities/kilroy-realty|R1000VALUE|-37.810209357957|-37.810209357957|-37.810209357957|-37.810209357957|-38.511901524575|-38.876555816897|-39.115617531944|-40.918741617389|-42.009315058364|-42.009315058364|-42.009315058364|-42.009315058364|-42.009315058364|-42.009315058364|-42.009315058364|-42.009315058364|-42.009315058364|37.737440261506|37.737440261506||37.737440261506|37.737440261506|37.737440261506|37.737440261506|37.737440261506|37.737440261506|37.737440261506|37.737440261506|37.737440261506||37.737440261506|37.737440261506|37.737440261506|37.737440261506||37.737440261506|37.737440261506|37.737440261506|37.737440261506|37.737440261506|37.737440261506|37.737440261506|34.731601884258|34.679196248688|34.679196248688|34.352997128873|33.59055234846|33.171449469819|31.796232929071|31.796232929071|30.198039732862|29.833132156238|29.833132156238|28.444346295856|28.444346295856|28.444346295856||28.444346295856|28.444346295856|28.444346295856|28.444346295856|28.444346295856|28.444346295856|27.248717903056|-31.011701770449|-31.541890245702|-32.415434738029|28.557098906188|28.557098906188|28.557098906188|28.557098906188|-30.781752489811|-30.781752489811|-30.781752489811|-30.781752489811|-30.781752489811|-30.781752489811|-30.98961904182|-31.674881592216|-31.68384747022|-32.247650304062|-32.247650304062|-32.247650304062|-32.247650304062|-32.247650304062|-32.247650304062|-32.247650304062|-32.247650304062|-32.247650304062|-32.247650304062|-32.247650304062|-32.972667127431|-33.169629103144|-33.372365746454|-34.50040635528|-34.535532379614|-34.535532379614|-34.574481010952|-34.747756322797|-35.479173166416|-35.913525138588|-37.224711456002|34.900220312324|34.900220312324|34.900220312324|34.900220312324|34.900220312324|34.900220312324|34.900220312324|34.900220312324|34.900220312324|34.900220312324|34.858854372596|34.858854372596||34.858854372596|34.085395688586|33.847859092675|33.847859092675|33.847859092675|33.847859092675|33.847859092675|33.847859092675|33.847859092675|33.847859092675|33.847859092675|33.847859092675|33.847859092675|33.847859092675|33.847859092675|33.847859092675|33.847859092675|33.847859092675|33.847859092675|33.847859092675|32.963231170893|32.963231170893|32.963231170893|32.963231170893|32.963231170893|32.646257705953|32.185285907616|31.53031641204|31.124192751573|31.124192751573|31.124192751573|31.124192751573|31.124192751573|29.940508980709|29.940508980709|29.940508980709|29.721739527569|29.721739527569|28.854712853813|28.06134614457|27.815976722569|27.815976722569|27.815976722569||27.815976722569|27.815976722569|27.815976722569|27.815976722569|27.815976722569|27.815976722569|27.815976722569|27.815976722569|27.815976722569|27.815976722569||27.815976722569|27.815976722569|27.815976722569|27.081086167065|27.000096118415|26.843994763123|26.690179380648|26.690179380648|-29.649292708581|-29.649292708581|-29.649292708581|-29.649292708581|-29.846468221366|-29.846468221366||-29.846468221366|-29.846468221366|-29.916702655338|-29.916702655338|-29.916702655338|-29.916702655338|-29.916702655338|-29.935225278561|-30.043028282264|-30.676858185771|-31.046686621425|-31.046686621425|-31.046686621425|-31.046686621425|-31.046686621425|-31.046686621425|-31.046686621425|-31.381318273277|-31.552575842242|-32.393417534674|-32.40372512351|-32.40372512351|-32.684414186725|-32.684414186725|-33.210816161234|-33.210816161234|-33.210816161234|-33.210816161234|-33.210816161234|-33.210816161234|-33.210816161234|-33.210816161234|-33.210816161234|-33.210816161234|-33.210816161234||-33.210816161234|-33.210816161234|-33.210816161234|-33.210816161234|-33.210816161234|-33.210816161234|-33.210816161234|-33.210816161234|-33.210816161234|-33.210816161234|-33.237850684146|-33.70180115292|-33.70180115292|-33.70180115292|-33.70180115292|-34.726168045175|-34.776853862485|-35.040745588831|-35.040745588831|-36.464441030877|-37.923267066101|-38.498352566935|-38.891234043119|-38.891234043119|-38.891234043119|-38.891234043119|-38.891234043119|-39.37164966583|-39.632785985496|-39.632785985496|-40.236250980724
00876|15358|/equities/american-capital-agency|R1000VALUE|-10.036898502296|-10.036898502296|-10.069901653367|-10.069901653367|-10.069901653367|9.4250113097428|9.4250113097428|9.4250113097428|9.4250113097428|9.4250113097428|9.4250113097428|9.4250113097428|9.4250113097428|9.4250113097428|9.4250113097428|9.4250113097428|9.4250113097428|9.4250113097428|9.4250113097428||9.4250113097428|-10.0498006385|-10.0498006385|-10.0498006385|-10.0498006385|-10.0498006385|-10.0498006385|-10.093156501257|9.5149444742839||9.5149444742839|9.5149444742839|9.5149444742839|9.4393823062756||9.3354254205335|9.2021396380121|9.1723941497664|9.1723941497664|9.1011033564266|9.1011033564266|9.008381475945|8.5020240831592|8.3980674575511|8.3980674575511|8.3980674575511|8.3980674575511|8.3980674575511|8.3980674575511|8.3778531099628|8.2603922447972|8.2301578081771|8.2196196491105|8.1746145953032|8.1746145953032|8.1746145953032||8.1746145953032|8.1151275358037|8.0118080467467|7.9722705252175|7.9267003676632|7.9158648146203|7.9158648146203|7.5724278872927|7.5724278872927|7.5724278872927|7.5724278872927|7.464324520574|7.464324520574|7.464324520574|7.0292490572245|-7.8421924134789|-7.8421924134789|-7.8421924134789|-8.0529915249677|-8.119945993725|-8.1990956627699|-8.425106375678|-8.7823404396724|-9.0037113919469|-9.1432907067639|-9.3858783998868|-9.4888541532761|-9.4888541532761|-9.4888541532761|-9.4888541532761|-9.4888541532761|-9.4888541532761|-9.4888541532761|-9.4888541532761|-9.4888541532761|-9.4888541532761|-9.5975266908282|-9.8969944689164|-9.8969944689164|-9.8969944689164|-9.9594380826298|-10.072709239251|-10.241899292477|9.7343502762277|9.7343502762277|9.7343502762277|9.7343502762277|9.7343502762277|9.5765002306257|9.5366665584019|9.4719339619876|9.4719339619876|9.4719339619876|9.4719339619876|9.4719339619876|9.4719339619876|9.4719339619876||9.4719339619876|9.4719339619876|9.4719339619876|9.4719339619876|-10.025102024317|-10.025102024317|-10.025102024317|-10.025102024317|-10.025102024317|-10.025102024317|-10.039002609518|-10.079503112663|-10.157003461906|-10.198337461759|-10.348152269047|-10.484058235664|-10.535906276719|-10.535906276719|-10.535906276719|-10.535906276719|-10.535906276719|-10.542740196669|9.8704231165501|9.8704231165501|9.8704231165501|9.8704231165501|9.8704231165501|9.8704231165501|9.7549148558083|9.7348310826323|9.7348310826323|9.7348310826323|9.7348310826323|9.6064790485194|9.5706091669921|9.5706091669921|9.5706091669921|-10.193759253023|-10.193759253023|-10.193759253023|-10.193759253023|-10.193759253023|9.7281717321102||9.7281717321102|9.7281717321102|9.7281717321102|9.7281717321102|9.594457787587|9.5891954322528|9.5891954322528|9.5891954322528|9.5891954322528|9.5790062534308||9.5790062534308|9.5455625440782|9.4949302039882|9.4477007479955|9.235778394837|9.1105865543626|9.0545405354259|9.0222679736612|8.860852943791|8.7667582669536|8.7667582669536|8.6770045549842|-9.4078181902614|-9.4078181902614||-9.4078181902614|-9.4078181902614|-9.544798285878|-9.750008012672|-9.750008012672|-9.750008012672|-9.750008012672|-9.750008012672|-9.750008012672|-9.8911200649427|-9.9956890352221|-10.034099076374|-10.089932796988|-10.089932796988|-10.089932796988|-10.089932796988|-10.089932796988|-10.174886553416|-10.174886553416|-10.45265154588|-10.481668851843|-10.481668851843|-10.554909703986|-10.58521461412|-10.58521461412|-10.58521461412|-10.58521461412|-10.58521461412|-10.58521461412|-10.58521461412|-10.58521461412|-10.58521461412|-10.58521461412|-10.58521461412|-10.58521461412||-10.58521461412|-10.58521461412|-10.58521461412|-10.58521461412|-10.58521461412|-10.58521461412|-10.58521461412|-10.58521461412|-10.58521461412|-10.58521461412|-10.712456025272|-10.712456025272|-10.726587585311|-10.726587585311|-10.726587585311|-10.726587585311|-10.726587585311|-10.726587585311|-10.726587585311|-11.066463898399|-11.248802091242|-11.248802091242|-11.248802091242|-11.248802091242|-11.248802091242|-11.248802091242|-11.478113547035|-11.623459859102|-11.797177256709|-11.934035925474|-12.021248298915
00877|39257|/equities/national-retail|R1000VALUE|-42.264886418113|-42.386264526324|-42.39208278467|-42.39208278467|-42.39208278467|-42.779076580181|-42.779076580181|-42.779076580181|-42.907306675529|-43.23117341423|-43.367135677338|-43.602371703254|-43.734026072938|41.548361229229|41.548361229229|41.548361229229|41.548361229229|41.548361229229|41.548361229229||41.548361229229|41.548361229229|41.548361229229|41.548361229229|41.548361229229|41.548361229229|41.548361229229|41.548361229229|41.548361229229||41.548361229229|41.376509374301|41.186124053178|40.955137268899||40.797094362972|40.723574177715|40.723574177715|40.457304124803|40.030792461297|40.030792461297|40.030792461297|39.687165990845|39.687165990845|39.687165990845|39.687165990845|39.687165990845|39.687165990845|39.687165990845|39.637961669515|38.876623466887|38.415832411701|38.415832411701|38.159258404766|37.979733510585|37.655039216966||37.655039216966|37.117795129792|37.117795129792|37.117795129792|37.117795129792|37.117795129792|37.117795129792|37.117795129792|37.117795129792|37.117795129792|37.117795129792|37.117795129792|37.117795129792|37.117795129792|36.257273722773|34.792524180021|34.614743042572|34.614743042572|34.614743042572|34.614743042572|34.614743042572|34.614743042572|34.614743042572|34.614743042572|34.614743042572|34.614743042572|34.614743042572|-36.53417390167|-36.53417390167|-36.53417390167|-36.53417390167|-36.53417390167|-36.53417390167|-36.53417390167|-36.53417390167|-36.53417390167|-36.53417390167|-36.921859670339|-36.937858766896|-36.937858766896|-36.937858766896|-37.198564311511|-37.608614997342|-38.222556304351|-38.98690880605|-39.408658832467|-39.408658832467|-39.408658832467|-39.436400605226|-39.436400605226|-39.436400605226|-39.436400605226|-39.436400605226|-39.711833531089|-39.830370963091|-39.934302714659|-40.248456657004||-40.248456657004|-40.248456657004|-40.248456657004|-40.248456657004|-40.248456657004|-40.248456657004|-40.248456657004|-40.248456657004|-40.248456657004|-40.248456657004|-40.553612060096|-40.697325303319|-40.824099198715|-40.987955773027|-41.391839464673|-41.860655740641|-42.183648514334|-42.183648514334|-42.38155219244|-42.599709210887|-42.599709210887|-42.599709210887|-43.767177036619|-44.548253407319|-44.964168935175|42.710296446011|42.710296446011|42.710296446011|42.710296446011|42.697552793474|42.435740066072|41.706368102521|41.454854159322|-43.393594945524|-43.393594945524|-43.393594945524|-43.393594945524|-43.393594945524|-43.393594945524|-43.393594945524|-43.393594945524|-43.393594945524|-43.393594945524||-43.393594945524|-43.393594945524|-43.393594945524|-43.393594945524|-43.393594945524|-43.393594945524|-43.393594945524|-43.655003879968|-44.016716584568|-44.058423667811||-44.058423667811|-44.058423667811|-44.058423667811|-44.058423667811|-44.058423667811|-44.058423667811|-44.058423667811|-44.058423667811|-44.058423667811|-44.058423667811|-44.058423667811|-44.058423667811|-44.058423667811|-44.058423667811||-44.058423667811|-44.160471233685|42.274608559103|42.274608559103|42.274608559103|42.274608559103|42.274608559103|42.274608559103|42.274608559103|42.274608559103|42.274608559103|42.274608559103|42.274608559103|42.274608559103|42.274608559103|-44.483567314396|-44.483567314396|-44.483567314396|-44.483567314396|-44.483567314396|-44.483567314396|-44.483567314396|-44.483567314396|-44.483567314396|-44.483567314396|-44.483567314396|-44.483567314396|-44.483567314396|-44.483567314396|-44.483567314396|-44.483567314396|-44.483567314396|-44.483567314396|-44.483567314396|-44.483567314396||-44.483567314396|-44.483567314396|-44.483567314396|-44.483567314396|-44.483567314396|-44.483567314396|-44.483567314396|-44.483567314396|-44.483567314396|-44.483567314396|-44.483567314396|-44.743407228533|-45.203803555715|-45.203803555715|-45.203803555715|-45.753671134565|-45.894633678434|-46.002419841434|-46.002419841434|-46.224355472619|-46.965394511813|-47.280115900954|-47.280115900954|-47.280115900954|-47.280115900954|-47.280115900954|-47.280115900954|-47.571600084552|-47.571600084552|-47.571600084552|-48.25844524199
00878|1168293|/equities/apartment-incom-reit|R1000VALUE|-33.70762427651|-34.317639598174|-34.432932492675|-34.523925994872|-34.523925994872|-34.829918145072|-34.898576788253|-35.061762131961|-35.061762131961|-35.369180773929|-35.444365924415|-36.0754066505|-36.202673598348|-36.545908760548|-36.545908760548|-36.545908760548|-36.668508343697|33.79987541769|33.79987541769||33.79987541769|33.216512428071|33.216512428071|32.995267502312|32.995267502312|32.995267502312|32.995267502312|32.995267502312|32.995267502312||32.995267502312|32.847241737053|32.764744498192|32.764744498192||32.764744498192|32.764744498192|32.764744498192|32.764744498192|32.764744498192|32.764744498192|32.764744498192|31.306383691296|30.750521114651|30.695107199017|30.695107199017|30.525675165724|30.505750404542|30.391944817642|30.199938275129|29.77493156516|29.287322645857|-30.884148988007|-30.884148988007|-30.884148988007|-30.884148988007||-30.884148988007|-30.884148988007|-30.884148988007|-30.884148988007|-30.884148988007|-30.884148988007|-30.884148988007|-30.884148988007|-30.884148988007|-30.884148988007|-30.884148988007|-30.884148988007|-30.884148988007|-30.884148988007|-30.884148988007|-30.884148988007|-30.884148988007|-30.884148988007|-31.506833086277|-32.214814196985|30.130400566304|30.130400566304|30.130400566304|30.130400566304|30.130400566304|30.130400566304|30.130400566304|29.709334589866|-31.736876488813|-31.736876488813|-31.736876488813|-31.736876488813|-31.736876488813|-31.736876488813|-31.736876488813|-31.736876488813|-31.744862875551|-32.148736142681|-32.243897983927|-32.243897983927|-32.243897983927|-32.243897983927|-32.521046927128|-33.055586711736|-33.586762207715|-33.806621655967|-33.806621655967|-33.87124369889|-33.88880217481|-33.88880217481|-33.88880217481|-33.88880217481|-33.88880217481|-34.097003120055|-34.373892194552|-34.71099088647|-34.802795269082||-34.802795269082|-34.802795269082|-34.802795269082|-34.802795269082|-34.802795269082|-34.802795269082|-34.802795269082|-34.802795269082|-34.802795269082|-34.81727202953|-35.00585602192|-35.265395359506|-35.440717701901|-35.963018634572|-36.300977816399|-36.300977816399|-36.300977816399|-36.300977816399|-36.300977816399|-36.300977816399|-36.300977816399|-36.300977816399|-36.514142475984|-36.665159925776|-36.674066050138|-36.801459293991|-37.246067450476|34.550058999407|34.550058999407|34.550058999407|34.487843900641|34.365064651518|34.365064651518|34.365064651518|34.365064651518|34.365064651518|34.365064651518|34.365064651518|34.088208649537|34.088208649537|34.088208649537|34.088208649537|34.088208649537||33.904118933038|-36.200713715624|-36.200713715624|-36.200713715624|-36.200713715624|-36.200713715624|-36.236904340399|-37.271283685513|35.268426340702|35.268426340702||35.268426340702|35.039601948383|35.039601948383|34.647470465563|34.647470465563|34.644414044378|34.477270410087|34.477270410087|-36.511217145759|-36.511217145759|-36.511217145759|-36.511217145759|-36.511217145759|-36.511217145759||-36.511217145759|-36.511217145759|-36.917039947949|34.730072035531|34.730072035531|34.730072035531|34.730072035531|34.730072035531|34.730072035531|34.730072035531|34.730072035531|34.730072035531|34.730072035531|34.730072035531|34.730072035531|34.730072035531|34.730072035531|34.730072035531|34.730072035531|34.730072035531|34.031745290468|33.654072936853|33.654072936853|33.654072936853|33.654072936853|33.654072936853|33.654072936853|33.654072936853|-36.090286112181|-36.090286112181|-36.090286112181|-36.090286112181|-36.090286112181|-36.090286112181|-36.090286112181||-36.090286112181|-36.090286112181|-36.090286112181|-36.090286112181|-36.090286112181|-36.090286112181|-36.090286112181|-36.090286112181|-36.090286112181|-36.090286112181|-36.269761880627|-36.929733524048|-37.451586122527|-37.451586122527|-37.878429381068|-38.125307982708|-38.125307982708|-38.125307982708|-38.125307982708|-38.560620777634|-39.616245367822|-39.675856839409|-39.675856839409|-39.675856839409|-39.675856839409|-39.675856839409|-39.743451289325|37.338835716321|37.338835716321|37.338835716321|37.338835716321
00879|16417|/equities/jazz-pharmaceuticals|R1000VALUE|114.88131855347|114.88131855347|114.88131855347|114.88131855347|114.88131855347|114.88131855347|114.88131855347|114.88131855347|114.88131855347|114.43313077665|-124.90161315673|-124.90161315673|-124.90161315673|-124.90161315673|-124.90161315673|-124.90161315673|-125.67368095974|-128.00470530832|118.18898580927||118.18898580927|118.18898580927|118.18898580927|118.18898580927|118.18898580927|118.18898580927|118.18898580927|118.18898580927|116.11970815017||-126.16198110332|-126.16198110332|-126.16198110332|-126.16198110332||-126.16198110332|-126.16198110332|-126.16198110332|-126.16198110332|-126.16198110332|-126.16198110332|-126.16198110332|-126.16198110332|-126.16198110332|-126.16198110332|-126.16198110332|-126.16198110332|-126.16198110332|-126.16198110332|-126.16198110332|-126.16198110332|-126.16198110332|-126.16198110332|-126.16198110332|-129.74095439635|-130.64065670686||-130.64065670686|-130.64065670686|-131.77446249998|-131.77446249998|-131.77446249998|-131.77446249998|-131.77446249998|-131.77446249998|-131.77446249998|-135.66384632363|-136.4138319178|-136.4138319178|-136.4138319178|-136.4138319178|-136.4138319178|-136.4138319178|-136.4138319178|-136.5209853035|125.36132582787|125.36132582787|125.36132582787|125.36132582787|125.36132582787|125.36132582787|125.36132582787|125.36132582787|125.36132582787|123.94759791828|-132.96483538926|-132.96483538926|-132.96483538926|-132.96483538926|-132.96483538926|-132.96483538926|-132.96483538926|-132.96483538926|-132.97203788029|-134.85393311433|-137.0249228682|-138.00213106096|-138.47537845354|-138.47537845354|-138.47537845354|-138.47537845354|-138.47537845354|-138.47537845354|-138.47537845354|-139.26458659416|-140.39954201651|-141.46060919179|-141.56531836604|-142.98207862747|-143.91176991272|-143.91176991272|-144.03807581584|-145.9642509743|137.12901675897||137.12901675897|137.12901675897|137.02002024868|135.42892027142|134.07296276361|132.27079328199|131.81971276419|131.81971276419|131.63050835019|130.55668208208|129.44169184327|129.44169184327|129.44169184327|128.96771353219|127.96070236071|127.96070236071|127.96070236071|125.38808101911|125.38808101911|124.54730949687|124.23658083613|124.23658083613|124.23658083613|124.23658083613|124.23658083613|124.23658083613|124.23658083613|124.23658083613|124.23658083613|123.94397416308|123.82231993607|123.82231993607|123.82231993607|120.49618546092|-128.86371789083|-128.86371789083|-128.86371789083|-128.86371789083|-128.86371789083|-128.86371789083|-128.86371789083|-129.0935756377|-130.27593462865||-130.27593462865|-130.27593462865|-130.27593462865|-130.27593462865|-131.44881738998|-132.87757655623|-133.57066569331|-134.55553558643|-134.55553558643|-134.55553558643||-134.55553558643|-134.55553558643|-134.55553558643|-134.55553558643|-134.55553558643|-135.1407697626|-135.1407697626|-135.1407697626|-135.1407697626|-135.1407697626|-135.1407697626|-135.1407697626|-135.1407697626|-135.1407697626||-135.75890921973|-136.00049717584|-138.74608583095|-140.30293467463|-140.30293467463|-140.30293467463|-140.30293467463|-140.62046605151|-142.30329408691|-144.67600825105|-144.67600825105|-144.67600825105|-144.67600825105|-145.11638112127|-145.11638112127|-145.11638112127|-145.11638112127|-146.4459797018|-147.0536311745|-147.0536311745|-147.0536311745|-147.0536311745|-147.50264608853|139.10245331614|139.10245331614|139.10245331614|139.10245331614|139.10245331614|139.10245331614|139.10245331614|139.10245331614|139.10245331614|139.10245331614|139.10245331614|138.68156518868||138.68156518868|136.87039872588|136.87039872588|136.87039872588|136.79766508144|135.57741341107|-144.58357928339|-144.58357928339|-144.58357928339|-144.58357928339|-144.58357928339|-144.58357928339|-144.58357928339|-144.58357928339|-144.58357928339|-144.58357928339|-144.58357928339|-145.18523909799|-145.18523909799|-145.85471309282|-148.85523609163|-149.82578433004|-149.82578433004|-150.02866009099|-150.02866009099|-150.02866009099|-150.02866009099|-150.42462273023|-152.4662513775|-153.9002719502|-154.53446829102
00880|1010884|/equities/henderson-group|R1000VALUE|28.829400050683|28.829400050683|28.510445899482|28.267716216506|28.18019017971|28.18019017971|28.18019017971|-29.928450254905|-29.928450254905|-29.928450254905|-29.928450254905|-29.928450254905|-29.928450254905|-29.928450254905|-29.928450254905|-29.928450254905|-29.928450254905|-29.928450254905|-30.395500028914||28.922340001335|28.922340001335|28.922340001335|28.922340001335|28.922340001335|28.922340001335|28.922340001335|28.922340001335|28.922340001335||28.922340001335|28.922340001335|28.8050104663|28.566334252581||28.495177511305|28.495177511305|28.495177511305|28.271519612306|27.875421999818|27.80996456721|27.80996456721|26.538571893932|26.279246714117|26.069163642991|25.745182817367|25.528536285722|25.417261191831|25.074613223061|25.027236339764|24.787763989983|24.724181507493|24.482700929007|24.29145460769|24.29145460769|24.29145460769||24.29145460769|24.252923863039|24.252923863039|24.252923863039|24.162138613182|23.878486801206|23.448317820297|23.325880230001|23.325880230001|23.325880230001|23.325880230001|23.325880230001|23.325880230001|23.325880230001|22.509311345475|-24.210501545064|-24.210501545064|-24.210501545064|-24.210501545064|-24.210501545064|-24.210501545064|-24.581669137867|-24.677965056004|-25.175516220267|-25.451685371592|-25.542983203679|-25.781342936518|-25.781342936518|-25.781342936518|-25.828133736723|-25.828133736723|-25.828133736723|-25.828133736723|-25.828133736723|-25.828133736723|-25.828133736723|-26.42297020077|-27.188497005984|-27.188497005984|-27.188497005984|-27.34638663032|-27.755706900781|26.282421380268|26.282421380268|26.282421380268|26.282421380268|26.282421380268|26.282421380268|26.282421380268|26.282421380268|26.282421380268|26.282421380268|26.282421380268|26.282421380268|26.282421380268|26.282421380268|26.282421380268||26.282421380268|-27.599879564915|-27.599879564915|-27.599879564915|-27.599879564915|-27.599879564915|-27.599879564915|-27.599879564915|-27.599879564915|-27.599879564915|-27.599879564915|-27.884733215608|-28.058870756668|-28.213744441714|-28.3663837557|-28.624870102158|-29.153014598754|-29.153014598754|-29.153014598754|-29.153014598754|-29.153014598754|-29.153014598754|-29.969459571736|27.791905707903|27.791905707903|27.791905707903|27.791905707903|27.791905707903|27.791905707903|27.791905707903|27.791905707903|27.791905707903|27.722673648802|27.270553423528|27.076506234824|27.076506234824|27.076506234824|26.473340142236|-27.925289535486|-27.925289535486|-27.925289535486|-27.925289535486|-28.238508777824||-28.238508777824|-28.238508777824|-28.238508777824|-28.238508777824|-28.238508777824|-28.238508777824|-28.336676788558|26.646819943306|26.646819943306|26.646819943306||26.646819943306|26.646819943306|26.418967637881|26.328120171266|26.328120171266|26.328120171266|26.174653496808|26.174653496808|25.652393621941|25.422645279826|25.422645279826|-27.200176772265|-27.200176772265|-27.200176772265||-27.200176772265|-27.200176772265|-27.200176772265|-27.200176772265|-27.200176772265|-27.200176772265|-27.200176772265|-27.200176772265|-27.200176772265|-27.200176772265|-27.200176772265|-27.200176772265|-27.200176772265|-27.200176772265|-27.200176772265|-27.200176772265|-27.200176772265|-27.200176772265|-27.200176772265|-27.200176772265|-27.200176772265|-27.200176772265|-27.200176772265|-27.48797444148|-27.696049593642|-27.696049593642|-27.771249983915|-27.771249983915|-27.771249983915|-27.771249983915|-27.771249983915|-27.771249983915|-27.771249983915|-27.771249983915|-27.771249983915||-27.771249983915|-27.771249983915|-27.771249983915|-27.771249983915|-27.771249983915|-27.771249983915|-27.771249983915|-27.771249983915|-27.771249983915|-27.771249983915|-27.771249983915|-27.771249983915|-27.771249983915|-27.771249983915|-27.771249983915|-27.771249983915|-27.771249983915|-27.771249983915|-27.771249983915|-28.226945265805|-29.117030931446|-29.117030931446|-29.310311874783|26.508715882727|26.508715882727|26.508715882727|26.508715882727|26.508715882727|26.508715882727|26.508715882727|26.508715882727
00881|32506|/equities/dicks-sporting-goods-inc|R1000VALUE|150.96964516041|147.42849079103|146.39000146621|145.70276872575|143.26101106941|143.26101106941|143.26101106941|143.26101106941|143.26101106941|143.26101106941|143.26101106941|141.73361751039|139.99496520546|139.99496520546|138.78106841541|137.48233219289|137.48233219289|137.48233219289|137.48233219289||137.48233219289|137.48233219289|137.48233219289|137.48233219289|137.48233219289|137.48233219289|137.48233219289|137.48233219289|137.48233219289||137.48233219289|137.01037212106|135.89131259963|135.89131259963||135.89131259963|135.89131259963|135.51978662329|134.14715171456|134.14715171456|134.14715171456|132.95405468013|128.47456415366|128.47456415366|128.47456415366|127.63060724384|127.63060724384|127.63060724384|127.63060724384|127.63060724384|122.1628973445|117.0937765396|115.74029661782|115.74029661782|115.74029661782|115.74029661782||115.74029661782|115.74029661782|109.87879187936|108.77205708153|108.10908358342|108.10908358342|105.03492234974|105.03492234974|105.03492234974|105.03492234974|105.03492234974|105.03492234974|105.03492234974|104.95991297595|-112.26435238855|-112.26435238855|-112.26435238855|-112.26435238855|-112.26435238855|102.71366755048|102.71366755048|102.71366755048|102.71366755048|102.71366755048|102.71366755048|102.71366755048|102.71366755048|-110.90615938162|-110.90615938162|-110.90615938162|-110.90615938162|-110.90615938162|-110.90615938162|-111.28421293867|-111.38727830927|-112.62420012201|-113.22966815857|-114.35551541992|-114.35551541992|-114.35551541992|-115.57168466457|-117.11520133425|-117.97411278011|-120.18290125796|-121.00655859784|-122.14576466393|-122.14576466393|-122.14576466393|-122.79846255279|-122.79846255279|-122.79846255279|-122.98773476256|-124.05798619064|-124.05798619064|-124.05798619064|-125.73332015973|-129.15591337396||-129.52595957487|-129.52595957487|-129.52595957487|-129.52595957487|-129.52595957487|-129.52595957487|-129.52595957487|-129.52595957487|-135.352729148|137.80398264574|137.80398264574|137.80398264574|137.80398264574|137.016377843|137.016377843|137.016377843|137.016377843|136.14542792967|136.10726146555|136.10726146555|135.56695535289|132.35272871241|130.93319050158|130.93319050158|129.81143030502|129.81143030502|129.81143030502|129.81143030502|129.81143030502|129.81143030502|129.81143030502|129.81143030502|129.81143030502|129.81143030502|129.81143030502|129.81143030502|129.81143030502|129.81143030502|127.64060363586|127.64060363586|127.64060363586|127.64060363586|127.64060363586||127.64060363586|127.64060363586|127.64060363586|127.64060363586|127.64060363586|127.64060363586|127.28673393117|127.28673393117|127.1019294724|-135.79342369146||-135.79342369146|-135.79342369146|-135.79342369146|-135.79342369146|-135.79342369146|-135.79342369146|-135.79342369146|-135.79342369146|-135.79342369146|-135.79342369146|-135.79342369146|-135.79342369146|-135.79342369146|-135.79342369146||-135.79342369146|-135.79342369146|-138.89155843484|-138.89155843484|-138.89155843484|-140.50451572987|-144.42225871716|-144.42225871716|-144.42225871716|-147.94223102634|-148.91788091856|-148.91788091856|-149.6134941926|139.95139795419|139.95139795419|139.95139795419|139.95139795419|139.95139795419|139.95139795419|139.95139795419|139.95139795419|139.95139795419|139.95139795419|139.95139795419|139.95139795419|137.27543328732|-147.51238961634|-147.51238961634|-147.51238961634|-147.51238961634|-147.51238961634|-147.51238961634|-148.50614459226|-148.50614459226|-148.50614459226||-148.50614459226|-148.50614459226|-148.50614459226|-148.50614459226|-148.50614459226|-148.50614459226|-148.50614459226|-148.50614459226|-148.50614459226|-150.01749745684|-153.39943887213|140.32233913555|140.32233913555|140.32233913555|140.32233913555|140.32233913555|140.32233913555|140.32233913555|140.32233913555|140.32233913555|140.32233913555|137.76524467616|132.16916783815|124.6282684976|124.6282684976|124.6282684976|124.6282684976|124.6282684976|124.6282684976|124.6282684976|124.6282684976
00882|8130|/equities/new-york-times|R1000VALUE|-47.779870673955|-48.175411300461|-48.911569044105|47.011070340187|47.011070340187|47.011070340187|47.011070340187|47.011070340187|47.011070340187|46.752926971332|46.752926971332|46.610474217618|46.314347931702|46.314347931702|46.314347931702|46.314347931702|46.314347931702|46.314347931702|46.314347931702||46.314347931702|46.314347931702|46.314347931702|46.314347931702|46.314347931702|46.314347931702|46.314347931702|46.314347931702|46.314347931702||46.314347931702|45.562051663751|-48.368764090703|-48.368764090703||-48.368764090703|-48.368764090703|-48.402198643904|-48.402198643904|-48.402198643904|-48.556885873191|45.654176954614|45.654176954614|45.654176954614|45.654176954614|45.654176954614|45.654176954614|45.654176954614|45.654176954614|45.654176954614|45.1851955566|44.414939473424|43.981319823038|43.555356995012|43.167063836418|43.140486536381||43.013317331073|42.572021520135|42.155578441087|41.671755917275|41.390871887104|41.390871887104|41.001523844287|40.873764117372|40.873764117372|40.873764117372|40.873764117372|-42.727367630946|-42.727367630946|-42.727367630946|-42.727367630946|-42.727367630946|-42.727367630946|-42.727367630946|-42.727367630946|-43.141797850913|-43.940888323592|40.875217495429|40.875217495429|40.875217495429|40.875217495429|40.875217495429|40.875217495429|40.489129872309|40.192998986169|40.192998986169|40.181664684|-42.933679321295|-42.933679321295|-42.933679321295|-42.933679321295|-42.933679321295|-42.933679321295|-42.933679321295|-42.933679321295|-42.933679321295|-42.933679321295|-43.384643266472|-43.849604604281|-44.141504497039|-44.288894038187|-44.35932599702|42.223126974408|42.223126974408|42.223126974408|42.223126974408|42.223126974408|42.223126974408|42.223126974408|42.15293393349|42.15293393349|41.963453034142|41.963453034142||41.963453034142|41.630504956488|41.448531768069|41.448531768069|41.448531768069|41.448531768069|41.448531768069|41.448531768069|41.448531768069|41.448531768069|41.448531768069|41.448531768069|41.448531768069|41.448531768069|41.448531768069|41.448531768069|41.448531768069|41.448531768069|40.836702396854|-42.461164725028|-42.461164725028|-42.461164725028|-42.505788642059|-42.505788642059|-42.505788642059|-42.505788642059|-42.505788642059|40.030463516561|40.030463516561|40.030463516561|40.030463516561|40.030463516561|40.030463516561|40.030463516561|39.953251734669|39.953251734669|39.953251734669|39.953251734669|39.261114852622|38.311238148693|38.155262897283|37.870293032097|37.859769382926||37.719188203251|37.686042668462|37.638586973746|37.15516342013|36.755737133477|36.224705823764|-37.695948126113|-37.695948126113|-37.695948126113|-37.695948126113||-37.695948126113|-37.695948126113|-37.695948126113|-37.695948126113|-37.695948126113|-37.695948126113|-37.695948126113|-37.695948126113|-37.695948126113|-37.695948126113|-37.695948126113|-37.695948126113|-37.695948126113|-38.071609605458||-38.342574382891|-38.342574382891|-38.45897046843|-38.911198837262|-38.911198837262|-38.946888215787|-38.996505744057|-38.996505744057|-38.996505744057|-38.996505744057|-38.996505744057|-38.996505744057|-40.388618052885|38.107548590681|38.107548590681|38.107548590681|38.107548590681|38.107548590681|38.107548590681|38.107548590681|37.850423121923|37.850423121923|37.850423121923|37.850423121923|37.850423121923|37.850423121923|37.850423121923|37.850423121923|37.850423121923|37.850423121923|37.583803892659|37.442558024246|37.288775223664|37.288775223664|36.692526678433||36.394197945452|36.251610125277|36.102621437414|36.00769358355|35.712103215392|-38.779716256235|-38.779716256235|-38.779716256235|-38.779716256235|-38.779716256235|-38.779716256235|-38.779716256235|-38.779716256235|-38.779716256235|-38.779716256235|-38.779716256235|-38.779716256235|-38.851963035087|-38.851963035087|-38.869404465865|-39.748781688689|-40.348647338019|37.674063401402|37.674063401402|37.674063401402|37.674063401402|37.674063401402|37.674063401402|37.674063401402|37.674063401402|37.674063401402
00883|15668|/equities/commerce-bancshar|R1000VALUE|-54.425193842818|-54.425193842818|-54.497991836258|-54.580822295821|-54.793692609641|-55.251648447905|51.586447484118|51.586447484118|51.586447484118|51.586447484118|51.586447484118|51.586447484118|51.586447484118|51.586447484118|51.586447484118|51.586447484118|51.586447484118|51.586447484118|51.586447484118||51.586447484118|51.586447484118|51.586447484118|51.586447484118|51.586447484118|51.586447484118|51.586447484118|51.586447484118|51.586447484118||51.586447484118|51.586447484118|51.586447484118|51.586447484118||51.586447484118|51.586447484118|51.586447484118|51.586447484118|51.586447484118|51.586447484118|51.586447484118|49.160496984171|49.00239190895|49.00239190895|49.00239190895|48.837079046375|48.437588371841|47.579540109201|46.826158364132|45.747108545219|45.747108545219|45.706231106559|45.01552749439|45.01552749439|45.01552749439||45.01552749439|45.01552749439|45.01552749439|45.01552749439|43.893919370394|43.645463941077|42.210515337497|-44.949663124883|-44.949663124883|-44.949663124883|-44.949663124883|-44.949663124883|-44.949663124883|-44.949663124883|-44.949663124883|-44.949663124883|-45.516006329427|-45.516006329427|-45.776116745086|-45.806994322901|-45.806994322901|-45.985551070245|-46.721166185838|-47.627407449596|43.510956197037|43.510956197037|43.510956197037|-46.836495521395|-46.836495521395|-46.836495521395|-46.836495521395|-46.836495521395|-46.836495521395|-46.836495521395|-46.836495521395|-46.836495521395|-46.911660859682|-47.790869727298|-47.790869727298|-47.790869727298|-47.790869727298|-47.790869727298|-47.790869727298|-47.790869727298|-47.790869727298|-47.790869727298|-47.790869727298|-47.790869727298|-47.790869727298|-47.790869727298|-47.790869727298|-47.790869727298|-47.884159765327|-47.884159765327|-48.183511214879|-49.233902672294|-49.676300566565||-49.676300566565|-49.676300566565|-49.676300566565|-49.676300566565|-49.676300566565|-49.676300566565|-49.676300566565|-49.676300566565|-50.293110469063|-50.666790011944|47.460057281533|47.460057281533|47.460057281533|47.460057281533|47.460057281533|47.460057281533|47.460057281533|47.460057281533|47.460057281533|47.460057281533|47.460057281533|47.171173545033|46.964740942158|46.964740942158|46.964740942158|46.964740942158|46.964740942158|46.964740942158|46.387488257265|45.906097716066|45.841870328489|45.841870328489|45.841870328489|44.228978527504|-48.009016736794|-48.009016736794|-48.009016736794|-48.009016736794|-48.009016736794|-48.009016736794|-48.009016736794|-48.009016736794|-48.009016736794||-48.009016736794|-48.009016736794|-48.009016736794|-48.009016736794|-48.009016736794|-48.009016736794|-48.009016736794|-48.932240098107|-49.648710106571|-49.648710106571||-49.648710106571|-49.648710106571|-49.648710106571|-49.648710106571|-49.648710106571|-49.648710106571|-49.648710106571|-49.648710106571|-49.648710106571|-49.648710106571|-49.648710106571|-49.648710106571|-49.648710106571|-49.777702892376||-49.777702892376|-49.777702892376|-50.226335724805|-50.856706269929|-50.856706269929|-50.856706269929|-50.856706269929|-50.856706269929|-50.856706269929|-50.856706269929|-50.856706269929|-51.230783286303|-52.580869266954|-52.90207796358|-53.89897463347|-54.0587955113|-54.0587955113|-54.63709338877|-54.63709338877|-54.63709338877|-54.63709338877|-54.63709338877|-54.63709338877|-55.08065863421|-56.097954546637|-56.209394440858|-56.272894053067|-56.272894053067|-57.339079626468|-57.339079626468|-57.339079626468|-57.339079626468|-57.797135127507|-57.797135127507|-58.13459434876||-58.75343895366|-59.539932255504|-60.194678675973|-60.194678675973|-60.194678675973|-60.194678675973|-60.194678675973|-60.194678675973|-60.194678675973|-60.194678675973|-60.194678675973|-60.194678675973|-60.194678675973|-60.194678675973|-60.194678675973|-60.194678675973|-60.194678675973|-60.194678675973|-60.194678675973|-61.90630911439|-62.97590021126|-63.99100106549|-64.456667087605|-64.96710201422|-64.96710201422|-64.96710201422|-65.439558624335|-65.811028724663|-65.811028724663|-65.811028724663|-65.811028724663
00884|20189|/equities/first-industrial-realty-trust-inc|R1000VALUE|-54.364241877809|-54.364241877809|-54.364241877809|50.991400751118|50.991400751118|50.991400751118|50.991400751118|50.991400751118|50.991400751118|50.991400751118|50.991400751118|50.991400751118|50.991400751118|50.991400751118|50.991400751118|50.697691385423|50.697691385423|50.697691385423|50.697691385423||50.697691385423|50.697691385423|50.697691385423|50.697691385423|50.697691385423|50.697691385423|50.697691385423|50.697691385423|50.697691385423||50.697691385423|50.697691385423|50.697691385423|50.697691385423||50.697691385423|50.697691385423|50.697691385423|50.697691385423|50.697691385423|50.697691385423|50.697691385423|48.392434270817|47.581315102002|47.290350240492|46.905093385877|46.905093385877|46.845104855633|46.365671866841|46.284636967388|45.08292801403|44.399365239927|44.15707292114|43.546385700741|43.546385700741|43.297371263017||43.230971198071|42.49302106962|42.308911918108|42.219904394618|42.093781863839|41.875312393673|41.826024478863|41.826024478863|41.826024478863|41.826024478863|41.826024478863|41.826024478863|41.826024478863|41.826024478863|-43.793961417921|-43.793961417921|-43.793961417921|-43.793961417921|-43.793961417921|-44.157736553359|-44.314151514027|-45.016277671361|-45.214198616372|-46.098554535295|-46.111728160012|-47.393307227148|-48.108694721496|-48.108694721496|-48.108694721496|-48.472712663626|-48.472712663626|-48.472712663626|-48.472712663626|-48.472712663626|-48.472712663626|-48.472712663626|-48.913015740685|-49.699459916544|-50.223439465569|-50.223439465569|-50.532711941453|-50.814125015175|-51.186249152196|-51.990832425238|-52.443979158535|-52.478098764562|-52.478098764562|-52.478098764562|-52.478098764562|-52.478098764562|-52.478098764562|-52.736497974554|-52.800337044552|-52.800337044552|-52.800337044552|-52.800337044552|-52.800337044552||-52.800337044552|-52.800337044552|-52.800337044552|-52.800337044552|-52.800337044552|-52.800337044552|-52.800337044552|-52.800337044552|-52.800337044552|-52.800337044552|-52.930653272023|-53.301559114843|-53.317288134263|-53.34865243983|-53.697670174437|-53.856856452974|-53.919217795395|-53.919217795395|-53.919217795395|-53.919217795395|-53.919217795395|-53.919217795395|-54.323524389293|-54.676193353894|-55.080770834025|-55.114925270541|51.842715736087|51.842715736087|51.842715736087|51.842715736087|51.842715736087|51.842715736087|51.842715736087|51.842715736087|51.842715736087|51.842715736087|51.659000132623|51.659000132623|-54.09415803698|-54.09415803698|-54.09415803698|-54.09415803698|-54.09415803698||-54.09415803698|-54.09415803698|-54.09415803698|-54.09415803698|-54.09415803698|-54.09415803698|-54.09415803698|51.000568354394|51.000568354394|51.000568354394||51.000568354394|51.000568354394|51.000568354394|51.000568354394|51.000568354394|51.000568354394|51.000568354394|51.000568354394|51.000568354394|51.000568354394|51.000568354394|51.000568354394|51.000568354394|51.000568354394||51.000568354394|51.000568354394|51.000568354394|51.000568354394|51.000568354394|51.000568354394|51.000568354394|51.000568354394|51.000568354394|51.000568354394|51.000568354394|51.000568354394|51.000568354394|50.939033747046|50.939033747046|50.740037971435|-53.54380056949|-53.54380056949|-53.54380056949|-53.54380056949|-53.54380056949|-53.54380056949|-53.54380056949|-53.54380056949|-53.54380056949|-53.54380056949|-53.54380056949|-53.54380056949|-53.54380056949|-53.54380056949|-53.54380056949|-53.54380056949|-53.54380056949|-53.54380056949|-53.54380056949||-53.54380056949|-53.54380056949|-53.54380056949|-53.54380056949|-53.54380056949|-53.54380056949|-53.54380056949|-53.54380056949|-53.54380056949|-53.54380056949|-53.54380056949|-54.004640818653|-54.556145399825|-54.556145399825|-54.556145399825|-54.556145399825|-54.556145399825|-54.556145399825|-54.556145399825|-54.971445570915|51.844971835372|51.844971835372|51.844971835372|51.844971835372|51.844971835372|51.844971835372|51.844971835372|51.844971835372|51.844971835372|51.844971835372|51.844971835372
00885|39274|/equities/first-american-financial-corp|R1000VALUE|-62.672938186972|-63.097699015349|-63.097699015349|-63.097699015349|-63.400498117573|-63.86702618805|-63.86702618805|-63.86702618805|-63.86702618805|-63.86702618805|-63.86702618805|-63.86702618805|-63.86702618805|-63.86702618805|-63.86702618805|-63.86702618805|-63.86702618805|-63.941512416511|-63.941512416511||61.042764108928|61.042764108928|61.042764108928|61.042764108928|61.042764108928|61.042764108928|61.042764108928|61.042764108928|61.042764108928||61.042764108928|61.042764108928|61.042764108928|61.042764108928||61.042764108928|61.042764108928|61.042764108928|61.042764108928|61.042764108928|61.042764108928|60.600014599994|58.547737905321|58.547737905321|58.547737905321|58.547737905321|58.547737905321|58.547737905321|57.932257993285|57.764366528793|56.660407805227|56.220454295236|55.921614840912|55.154571536831|55.14008765021|55.14008765021||54.421208856272|54.021900280501|53.632110074919|53.010676758998|52.608252200278|52.095446755259|51.357304884312|51.357304884312|51.357304884312|51.357304884312|51.357304884312|51.357304884312|51.357304884312|51.357304884312|49.444780907496|-53.710862762272|-53.710862762272|-53.710862762272|-53.710862762272|-53.710862762272|-53.710862762272|-53.710862762272|-53.710862762272|-54.263181084328|-55.013532605362|-55.878092411041|-56.30533560346|-56.30533560346|-56.30533560346|-56.826483181565|-57.010823719791|-57.010823719791|-57.010823719791|-57.010823719791|-57.010823719791|-57.010823719791|-57.514804090715|-58.715894714171|-60.172898840971|-60.172898840971|-60.710665994294|-61.180184370288|-61.373260716607|-61.601399134717|-62.33544254206|-63.230041022176|59.673216210654|59.673216210654|59.673216210654|59.673216210654|59.673216210654|59.673216210654|59.673216210654|59.673216210654|59.673216210654|59.673216210654|59.673216210654||59.673216210654|-62.806653740803|-62.806653740803|-62.806653740803|-62.806653740803|-62.806653740803|-62.806653740803|-62.806653740803|-62.806653740803|-63.592947804045|60.429600161376|60.429600161376|60.429600161376|60.429600161376|60.429600161376|60.289998677118|60.289998677118|60.159590624356|60.159590624356|60.159590624356|60.159590624356|60.159590624356|60.159590624356|60.159590624356|60.159590624356|59.619649673421|59.619649673421|56.458218443083|55.939966903447|55.934519805642|55.859355120893|55.73483886215|55.55819222116|55.55819222116|55.55819222116|55.55819222116|55.263547649908|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481||53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481||53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481||53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.998733802481|53.860261594635|53.416864720237|53.416864720237|53.416864720237|53.416864720237|52.854292489038|-56.623944953644||-56.623944953644|-56.623944953644|-56.623944953644|-56.623944953644|-56.623944953644|-56.623944953644|-56.623944953644|-56.623944953644|-56.623944953644|-56.623944953644|-56.623944953644|-56.623944953644|-56.623944953644|-56.623944953644|-56.623944953644|-56.623944953644|-56.623944953644|-56.623944953644|-56.623944953644|-57.405216962721|-57.766750850995|-57.766750850995|-57.766750850995|-58.907192560282|-58.907192560282|-59.346325499312|-60.6415212491|-61.097593220233|-61.097593220233|-61.097593220233|-62.134082697232
00886|979017|/equities/us-foods-holding-corp|R1000VALUE|44.648888375045|44.648888375045|44.648888375045|44.648888375045|44.648888375045|44.648888375045|44.41939091839|44.41939091839|44.41939091839|44.41939091839|44.41939091839|44.41939091839|44.41939091839|44.41939091839|44.41939091839|44.41939091839|44.41939091839|44.41939091839|44.41939091839||44.41939091839|44.41939091839|44.41939091839|44.344798319155|44.344798319155|44.344798319155|43.914690962317|43.914690962317|43.661026522295||43.661026522295|43.661026522295|43.330585635124|43.0639849376||42.733873017553|42.675880930758|42.675880930758|42.675880930758|42.675880930758|42.675880930758|42.675880930758|42.675880930758|42.675880930758|42.675880930758|42.34315185849|42.021631644882|42.021631644882|41.955423592105|41.721860937029|41.420400676627|41.195310600364|41.195310600364|41.195310600364|41.034790683414|40.849767977028||40.485020432239|40.462331139817|40.462331139817|40.462331139817|40.462331139817|40.462331139817|40.462331139817|39.57092511629|39.248249874898|39.025583592719|39.025583592719|39.025583592719|38.730648826301|38.381831935975|37.419534263713|36.491706382018|35.653285038451|-38.507084691042|-38.507084691042|-38.507084691042|-38.507084691042|-38.507084691042|-38.507084691042|-38.507084691042|-38.507084691042|-38.507084691042|-38.507084691042|-38.507084691042|-38.507084691042|-39.32870529704|-39.625567122969|-39.625567122969|-39.625567122969|-39.857852587736|-40.824278974574|-40.829193139269|-40.829193139269|-40.829193139269|-40.829193139269|-40.829193139269|-40.829193139269|-40.829193139269|-40.829193139269|-40.829193139269|-40.829193139269|-40.829193139269|-40.829193139269|-40.829193139269|-40.829193139269|-40.829193139269|-40.829193139269|-41.149657170193|-41.214947637972|-41.214947637972|-41.486332506004|-41.990645931897|-42.406825964911||-42.578008249657|-42.578008249657|-42.578008249657|-42.578008249657|-42.578008249657|-42.578008249657|-42.622773048442|-42.622773048442|-42.622773048442|-42.622773048442|-42.622773048442|-43.016341218625|-43.016341218625|-43.016341218625|-43.204957924964|-43.204957924964|-43.204957924964|-44.196528283021|-44.196528283021|-44.207739351083|-44.207739351083|-44.207739351083|-44.599045296659|42.370681689847|42.370681689847|42.370681689847|42.370681689847|42.370681689847|42.370681689847|42.370681689847|42.370681689847|42.370681689847|42.370681689847|42.370681689847|42.370681689847|42.370681689847|42.370681689847|42.370681689847|42.218240445044|42.033982253067|42.033982253067|42.033982253067|42.033982253067||42.033982253067|41.847481807064|41.473869200096|40.887908162393|40.27823192733|40.121057370777|40.121057370777|40.118951006593|40.069391219552|39.971547834007||39.650312828712|39.650312828712|39.650312828712|39.640814489449|39.620905657968|39.566560078949|39.35536607249|39.293624989577|39.293624989577|38.919626750826|38.919626750826|38.919626750826|38.919626750826|38.919626750826||38.919626750826|38.919626750826|38.919626750826|38.919626750826|38.919626750826|38.627363353172|37.988736635225|37.603092094016|37.450629641185|37.450629641185|37.410422459322|36.27388902984|36.27388902984|36.27388902984|36.27388902984|36.201062982887|36.201062982887|36.201062982887|36.201062982887|36.201062982887|35.735066963136|-38.197988519855|-38.197988519855|-38.197988519855|-38.197988519855|-38.197988519855|-38.197988519855|-38.197988519855|-38.197988519855|-38.197988519855|-38.197988519855|-38.197988519855|-38.197988519855|-38.197988519855|-38.197988519855||-38.197988519855|-38.197988519855|-38.197988519855|-38.197988519855|-38.197988519855|-38.197988519855|-38.197988519855|-38.197988519855|-38.197988519855|-38.197988519855|-38.197988519855|-38.197988519855|-38.197988519855|-38.197988519855|-38.197988519855|-38.53609743139|-39.136775228942|-39.36237582744|-39.36237582744|-40.036806101941|-40.245029541877|37.429199073179|37.429199073179|37.429199073179|36.567111058065|36.567111058065|36.567111058065|36.567111058065|36.567111058065|36.567111058065|36.567111058065
00887|13090|/equities/oshkosh-corporati|R1000VALUE|104.43990426678|104.43990426678|104.19207405059|104.19207405059|104.19207405059|104.19207405059|104.19207405059|104.19207405059|104.19207405059|104.19207405059|103.96508348218|103.29176179823|103.14338689117|103.14338689117|103.14338689117|103.14338689117|103.14338689117|103.14338689117|103.14338689117||103.14338689117|103.14338689117|103.14338689117|103.14338689117|103.14338689117|103.14338689117|103.14338689117|103.14338689117|103.14338689117||103.14338689117|102.81487746005|102.73847298892|102.4879339566||101.14303483331|101.14303483331|101.14303483331|101.14303483331|101.14303483331|101.14303483331|100.00892352356|95.664102898864|95.664102898864|95.274558979966|93.921732539046|93.858909814592|93.858909814592|93.858909814592|93.858909814592|92.823790039217|91.421986965775|91.193320597144|90.875406590308|90.875406590308|90.875406590308||90.672682690322|90.672682690322|90.672682690322|90.672682690322|90.672682690322|90.672682690322|90.43187133438|87.471689152386|87.471689152386|87.471689152386|87.471689152386|87.471689152386|87.471689152386|87.471689152386|-94.434896031325|-94.434896031325|-94.434896031325|-94.816690594295|-94.902700118866|-94.902700118866|-94.902700118866|-96.088557857767|-96.170341962461|-96.85315629496|-97.655100460785|-97.655100460785|-97.655100460785|-97.655100460785|-97.655100460785|-97.655100460785|-97.655100460785|-97.655100460785|-97.655100460785|-97.655100460785|-97.655100460785|-98.733165974901|-99.934907537352|-101.36489784017|-101.59527460458|-101.59527460458|-101.88546482577|-101.88546482577|-102.06996405405|-102.30579146061|-103.27879501618|-104.85122878803|-104.85122878803|-105.08379344898|-105.08379344898|99.76484659953|99.76484659953|99.76484659953|99.76484659953|99.76484659953|99.76484659953|99.76484659953|99.76484659953||99.76484659953|-104.12655207598|-104.12655207598|-104.12655207598|-104.12655207598|-104.12655207598|-104.12655207598|-104.12655207598|-104.12655207598|-104.89195407192|-104.97920908707|-105.70411846128|-107.05068897634|99.265094294638|99.265094294638|99.265094294638|99.265094294638|99.265094294638|99.265094294638|99.265094294638|97.585934866899|96.637490071183|96.637490071183|94.456993091245|86.536457048676|86.500993017474|86.500993017474|86.500993017474|86.500993017474|86.500993017474|86.500993017474|86.500993017474|86.238876824157|85.498755671997|85.12510742313|85.12510742313|85.12510742313|84.817342378104|83.297047086782|82.071165345583|81.263289722992|81.263289722992|81.263289722992||81.263289722992|80.408658011305|78.372313748823|78.372313748823|78.372313748823|78.372313748823|78.372313748823|78.372313748823|78.372313748823|78.372313748823||78.372313748823|78.372313748823|78.372313748823|78.372313748823|77.660345610586|77.660345610586|77.660345610586|76.740895333784|74.777466101665|73.253228899897|73.253228899897|-78.921343288217|-78.921343288217|-78.921343288217||-78.921343288217|-78.921343288217|-78.921343288217|-78.921343288217|-78.921343288217|-78.921343288217|-78.921343288217|-78.921343288217|-78.921343288217|-79.570736190166|-79.570736190166|-79.880540499518|-81.230196016597|-81.230196016597|-81.914470234211|-81.914470234211|-81.914470234211|-81.914470234211|-81.914470234211|-81.914470234211|-81.914470234211|-81.914470234211|-81.914470234211|-82.934415965937|-83.064429666847|-83.064429666847|-83.344959440213|-83.344959440213|-83.344959440213|-83.344959440213|-83.344959440213|-83.344959440213|-83.344959440213|-83.344959440213|-83.344959440213||-83.344959440213|-84.241015655325|-84.241015655325|-84.241015655325|-84.241015655325|-84.241015655325|-84.241015655325|-84.241015655325|-84.241015655325|-84.241015655325|-86.79612735303|-87.695076805274|-87.695076805274|-87.695076805274|-87.695076805274|-88.535181332124|-88.535181332124|-88.535181332124|-88.535181332124|-91.971035745953|-94.890038361389|-95.415038707343|-96.475099519879|-96.475099519879|-96.475099519879|-96.475099519879|-96.475099519879|-96.475099519879|-96.535045151346|-96.589292213247|-98.349701003814
00888|1058014|/equities/americold-realty-trust|R1000VALUE|-29.810007568886|-29.810007568886|-29.817482605859|-29.817482605859|-29.817482605859|-29.817482605859|-29.817482605859|-29.817482605859|-29.925258997728|-30.167965548623|-30.482916135908|-30.717130099536|-30.952095248657|28.680149963843|28.680149963843|28.680149963843|28.680149963843|28.680149963843|28.680149963843||28.680149963843|28.680149963843|28.680149963843|28.680149963843|28.680149963843|28.680149963843|28.680149963843|28.680149963843|28.680149963843||28.680149963843|28.660166240783|28.536851645677|28.441336813381||28.441336813381|28.441336813381|28.441336813381|28.441336813381|28.441336813381|28.441336813381|28.441336813381|27.194263448109|26.800292109769|26.527547517664|26.477984481434|26.477984481434|26.477984481434|26.477984481434|26.473926391182|26.283375502692|26.283375502692|26.283375502692|26.060093563116|26.060093563116|25.660609529324||25.550143345537|25.54821513355|25.188017031221|24.868909143374|24.33267633006|-26.926363401493|-26.926363401493|-26.926363401493|-27.303736506657|-27.560818790016|-27.957021314366|-27.978960373957|-27.978960373957|-27.978960373957|-27.978960373957|-27.978960373957|-27.978960373957|-27.978960373957|-27.978960373957|-28.296899533889|-28.568777429419|-28.895308454122|-29.170947453806|-29.593993958026|-29.593993958026|-29.593993958026|-29.593993958026|-29.593993958026|-29.593993958026|-30.958883718418|-31.125929284141|-31.125929284141|-31.125929284141|-31.125929284141|-31.125929284141|-31.125929284141|-31.293809705361|-31.865621678679|-32.353915882514|-32.353915882514|-32.505462329041|-32.826624411621|-33.442626443482|-33.801519039578|-33.813909136926|32.065220835503|32.065220835503|32.065220835503|32.065220835503|32.065220835503|32.065220835503|32.065220835503|32.065220835503|32.065220835503|32.065220835503|32.065220835503|32.065220835503||32.065220835503|32.065220835503|31.79579989413|-33.500802106068|-33.500802106068|-33.500802106068|-33.500802106068|-33.500802106068|-33.500802106068|-33.500802106068|-33.500802106068|-33.500802106068|31.537960547532|31.537960547532|31.537960547532|31.537960547532|31.537960547532|31.537960547532|31.537960547532|31.537960547532|31.537960547532|31.537960547532|31.537960547532|31.537960547532|31.537960547532|31.537960547532|31.537960547532|31.537960547532|31.537960547532|31.537960547532|31.537960547532|31.13773485723|30.948039018477|30.690043514929|30.64227090275|30.574271546302|30.574271546302|30.574271546302|30.458653734284|30.458653734284|30.458653734284|30.458653734284|30.458653734284||30.458653734284|30.215725790745|30.122603218242|30.122603218242|30.122603218242|30.122603218242|30.122603218242|30.122603218242|30.122603218242|30.122603218242||30.122603218242|29.74844857552|29.534387496868|28.989319699516|28.558318485425|28.558318485425|28.558318485425|28.558318485425|28.558318485425|28.558318485425|28.558318485425|28.558318485425|28.558318485425|28.558318485425||28.558318485425|28.558318485425|28.558318485425|28.558318485425|28.558318485425|28.558318485425|28.558318485425|28.558318485425|28.558318485425|28.558318485425|28.558318485425|28.558318485425|28.558318485425|28.466937752916|28.466937752916|28.46104157893|28.021295173233|28.021295173233|28.021295173233|28.021295173233|28.021295173233|28.021295173233|28.021295173233|28.021295173233|28.021295173233|28.020050586666|27.864845025766|27.693227384078|-29.266736321697|-29.266736321697|-29.266736321697|-29.266736321697|-29.266736321697|-29.266736321697|-29.266736321697||-29.266736321697|-29.266736321697|-29.266736321697|-29.266736321697|-29.266736321697|-29.266736321697|-29.266736321697|-29.266736321697|-29.266736321697|-29.266736321697|-29.266736321697|-29.266736321697|-29.993318245422|-30.018687431029|-30.247708629692|-30.518009211315|-30.797676644605|-30.899084051017|-30.899084051017|-30.899084051017|-31.322003318388|-31.322003318388|-31.322003318388|-31.322003318388|-31.322003318388|-31.322003318388|-31.70773140757|-31.934168888118|-32.155577620747|-32.155577620747|30.240562456666
00889|20214|/equities/reinsurance-group-of-america-inc|R1000VALUE|166.92569369592|166.92569369592|166.92569369592|166.92569369592|166.92569369592|166.92569369592|166.92569369592|166.92569369592|164.52993625311|163.77187859911|162.14097825573|161.79361227469|161.79361227469|161.38213463509|161.38213463509|161.38213463509|161.38213463509|161.38213463509|161.38213463509||-168.66343493623|-168.66343493623|-168.66343493623|-168.66343493623|-168.66343493623|-168.66343493623|-168.66343493623|-168.66343493623|-168.66343493623||-168.66343493623|-168.66343493623|-168.66343493623|-168.66343493623||-168.66343493623|-168.66343493623|-168.66343493623|-168.66343493623|-168.66343493623|-168.66343493623|-172.87076097244|160.61930628477|160.61930628477|159.74645668333|156.25883543564|156.12645547614|156.12645547614|156.12645547614|156.12645547614|155.25661275371|154.47413916201|154.47413916201|154.47413916201|154.47413916201|154.47413916201||152.7295978821|152.62229805172|152.62229805172|152.62229805172|152.62229805172|152.62229805172|152.62229805172|152.62229805172|148.70032713348|146.67647449103|146.27329986986|144.97950287325|143.81951923703|143.81951923703|143.76357489422|143.76357489422|143.76357489422|143.76357489422|143.76357489422|143.76357489422|143.76357489422|143.76357489422|143.76357489422|143.76357489422|143.76357489422|143.76357489422|143.76357489422|141.68148370137|141.48755126865|141.48755126865|141.48755126865|141.48755126865|141.48755126865|141.48755126865|141.48755126865|141.48755126865|141.48755126865|141.48755126865|141.48755126865|141.48755126865|141.48755126865|141.48755126865|141.48755126865|140.31700649062|140.31700649062|140.31700649062|139.2169534873|136.47995018418|135.57138105178|135.57138105178|135.57138105178|135.57138105178|-143.06487868068|-143.06487868068|-143.06487868068|-143.06487868068|-143.06487868068||-143.06487868068|-143.06487868068|-143.06487868068|-143.06487868068|-143.06487868068|-143.06487868068|-143.06487868068|-143.06487868068|-143.48486140301|-143.88430068813|-145.45255669314|-146.17339927574|-146.47181739213|-146.47181739213|-147.50175781942|-147.50175781942|-147.50175781942|-147.50175781942|-147.50175781942|-147.71665637499|-147.71665637499|-147.71665637499|-147.71665637499|-147.71665637499|-147.71665637499|-147.71665637499|-147.71665637499|-147.71665637499|-147.71665637499|-147.71665637499|-147.71665637499|-147.71665637499|-147.71665637499|-147.71665637499|-147.71665637499|-147.71665637499|-147.71665637499|-147.71665637499|-147.71665637499|-147.71665637499|-147.71665637499|-147.71665637499|-147.71665637499||-147.71665637499|-147.71665637499|-147.71665637499|-147.71665637499|-148.63706285121|-148.63706285121|-148.63706285121|-149.08044086986|-149.08044086986|-149.08044086986||-149.08044086986|-149.08044086986|-149.08044086986|-149.08044086986|-149.08044086986|-149.08044086986|-149.08044086986|-149.08044086986|-149.08044086986|-149.08044086986|-149.08044086986|-149.08044086986|-149.08044086986|141.70157331849||141.70157331849|141.70157331849|141.70157331849|141.70157331849|141.70157331849|141.70157331849|140.13396214804|140.11329554806|138.81854480383|138.63171051473|138.16719021764|137.32020446953|136.73333985345|136.73333985345|135.72415009623|135.14422099993|134.61214337835|134.61214337835|134.61214337835|134.61214337835|133.37848965866|132.57946523596|132.57946523596|132.57946523596|132.47162600545|132.00542933887|132.00542933887|131.69509618599|131.69509618599|128.93732407709|-138.12634102048|-138.12634102048|-138.12634102048|-138.12634102048|-138.12634102048||-138.12634102048|-138.12634102048|-138.12634102048|-138.12634102048|-138.12634102048|-138.12634102048|-138.12634102048|-138.12634102048|-138.12634102048|-138.12634102048|-138.12634102048|-138.12634102048|-138.12634102048|-138.12634102048|-138.12634102048|-138.12634102048|-138.12634102048|-140.35541285042|-140.35541285042|-146.16657488616|-150.49592084655|141.35597990365|141.35597990365|141.35597990365|141.35597990365|141.35597990365|141.35597990365|141.35597990365|141.35597990365|141.35597990365|141.35597990365
00890|20664|/equities/stifel-financial-corp|R1000VALUE|71.967427131575|71.022887835946|70.562891285196|70.562891285196|70.562891285196|70.562891285196|70.562891285196|70.562891285196|70.562891285196|70.207260805608|70.207260805608|70.099646151331|69.528050913046|66.982946093028|66.782264372977|66.63734635682|66.63734635682|66.63734635682|66.63734635682||66.63734635682|66.63734635682|66.63734635682|66.63734635682|66.63734635682|66.603958358605|66.603958358605|66.603958358605|66.603958358605||66.603958358605|66.603958358605|66.107176716945|65.524360797827||64.710398089029|63.872211695178|63.872211695178|63.872211695178|63.015788873549|62.802493025324|62.70339809685|61.584166593342|61.420144952115|61.420144952115|60.00660548031|59.838494298631|59.838494298631|59.697520971511|59.697520971511|58.715806614173|58.715806614173|58.715806614173|58.715806614173|58.715806614173|58.715806614173||58.443707901024|58.443707901024|58.443707901024|58.443707901024|58.443707901024|58.443707901024|58.278009685966|56.429719590361|56.429719590361|56.429719590361|56.429719590361|56.429719590361|56.429719590361|56.429719590361|-60.399584392324|-60.399584392324|-60.399584392324|-60.399584392324|-60.399584392324|-60.766896075691|-60.766896075691|-61.580117990309|-61.580117990309|-62.270560801328|-62.270560801328|-62.270560801328|-62.270560801328|-62.270560801328|-62.270560801328|-62.270560801328|-62.270560801328|-62.270560801328|-62.270560801328|-62.270560801328|-62.270560801328|-62.270560801328|-62.763955394759|-64.087253173468|-64.087253173468|-64.087253173468|-64.087253173468|-64.914727723463|-65.985251042428|-67.049168053801|63.039128877879|63.039128877879|63.039128877879|63.039128877879|63.039128877879|63.039128877879|63.039128877879|63.039128877879|63.039128877879|63.039128877879|63.039128877879|63.039128877879|63.039128877879||63.039128877879|62.110143028101|62.032103788412|61.597894522389|-64.602778886738|-64.602778886738|-64.602778886738|-64.602778886738|-64.602778886738|-64.602778886738|-64.602778886738|-64.602778886738|-64.602778886738|-64.602778886738|61.537393808549|61.537393808549|61.537393808549|61.537393808549|61.537393808549|61.537393808549|61.537393808549|61.537393808549|61.537393808549|61.537393808549|61.537393808549|61.537393808549|61.537393808549|61.537393808549|61.537393808549|61.297038464478|61.297038464478|61.297038464478|61.160512505561|60.465013038881|59.218904826119|59.18558327034|59.046892763011|58.584963508041|57.234119092526|56.603482907723|56.603482907723|56.603482907723|56.603482907723||56.603482907723|56.46935727167|56.153092096421|56.153092096421|56.153092096421|56.153092096421|56.153092096421|56.153092096421|56.153092096421|56.153092096421||56.153092096421|55.836214169499|55.775515565869|55.463779636402|55.463779636402|55.463779636402|55.463779636402|55.463779636402|-59.718693353765|-59.718693353765|-59.718693353765|-59.718693353765|-60.218269350388|-60.729113661859||-60.729113661859|-60.729113661859|-60.729113661859|-60.729113661859|-60.729113661859|-60.729113661859|-60.729113661859|-60.729113661859|-60.729113661859|-60.729113661859|-60.729113661859|-60.729113661859|-60.729113661859|-60.729113661859|-60.729113661859|-60.729113661859|-60.729113661859|-62.843459327589|57.400033530434|57.400033530434|57.400033530434|57.400033530434|57.400033530434|57.400033530434|57.400033530434|57.400033530434|57.400033530434|56.747539688967|56.010042801855|-61.164763546562|-61.164763546562|-61.164763546562|-61.164763546562|-61.164763546562|-61.164763546562||-61.164763546562|-61.164763546562|-62.300363832766|-62.300363832766|-62.300363832766|-62.300363832766|-62.300363832766|-62.300363832766|-62.300363832766|-62.300363832766|-62.300363832766|-62.300363832766|-62.300363832766|-62.300363832766|-62.300363832766|-62.300363832766|-62.300363832766|-62.300363832766|-62.300363832766|-65.545405394561|-69.19433912384|62.979260796033|62.979260796033|62.979260796033|62.979260796033|62.979260796033|62.979260796033|62.979260796033|62.809729436727|62.698141725093|62.698141725093
00891|16937|/equities/pinnacle-financial|R1000VALUE|-89.014816401376|-89.014816401376|-89.014816401376|-90.529800545257|-90.955609784173|-91.502345493156|-93.796064830178|83.481829938419|83.481829938419|83.481829938419|83.164255894034|82.716668434506|82.072688336246|80.957590724064|80.957590724064|80.957590724064|80.957590724064|80.957590724064|80.957590724064||80.957590724064|80.957590724064|80.957590724064|80.957590724064|80.957590724064|80.957590724064|80.957590724064|80.957590724064|80.957590724064||80.957590724064|80.957590724064|80.957590724064|80.957590724064||80.957590724064|80.957590724064|80.957590724064|80.957590724064|80.957590724064|80.957590724064|80.957590724064|75.589006406619|75.589006406619|75.589006406619|75.589006406619|74.118395654451|74.118395654451|71.433771389602|69.309191246693|68.394171100927|67.705631209824|67.284610273014|67.224551034135|67.224551034135|67.224551034135||67.224551034135|67.224551034135|67.224551034135|67.224551034135|65.76450718205|65.76450718205|63.999726489306|62.187771210128|62.187771210128|62.187771210128|62.187771210128|62.187771210128|62.187771210128|62.187771210128|-67.720168637615|-67.720168637615|-67.720168637615|-67.720168637615|-67.720168637615|-67.720168637615|-67.720168637615|-68.655186917364|-69.256468730645|-69.256468730645|-69.256468730645|-69.256468730645|-69.256468730645|-69.256468730645|-69.256468730645|-69.256468730645|-69.256468730645|-69.256468730645|-69.256468730645|-69.256468730645|-69.256468730645|-69.256468730645|-69.256468730645|-70.371660493796|-70.371660493796|-70.371660493796|-70.371660493796|-70.371660493796|-70.371660493796|-70.371660493796|-70.458236136906|-70.658256375383|-70.658256375383|-70.658256375383|-70.658256375383|-70.658256375383|-70.658256375383|-70.658256375383|-70.658256375383|-70.658256375383|-70.658256375383|-70.658256375383|-70.658256375383||-70.658256375383|-70.658256375383|-70.658256375383|-70.658256375383|-70.658256375383|-70.658256375383|-70.658256375383|-70.658256375383|-71.640566759188|-72.204017353145|-72.487434917123|-73.404369943043|-74.619855899171|-76.020677375083|69.412242478084|69.412242478084|69.412242478084|69.412242478084|69.412242478084|69.412242478084|68.464416139645|68.464416139645|68.464416139645|68.464416139645|68.464416139645|67.058236882999|66.914582520741|66.914582520741|64.779534320056|63.82170378281|63.654947986352|62.49605469146|59.911729859408|56.682750965816|55.707903181386|55.707903181386|55.707903181386|55.214602667836|53.656226483481|52.849141588362|51.866821808453|51.842753142971|51.842753142971||51.842753142971|51.433615069542|51.053427575269|51.053427575269|51.053427575269|51.053427575269|51.053427575269|51.053427575269|51.053427575269|51.053427575269||50.768806746975|49.921429720651|49.921429720651|49.598254405934|49.321392283924|48.700157627008|48.130073340024|48.130073340024|46.196193676619|45.601882702143|45.570423927607|-53.681808183078|-53.681808183078|-53.681808183078||-53.681808183078|-53.681808183078|-53.681808183078|-53.681808183078|-53.681808183078|-53.681808183078|-53.681808183078|-53.681808183078|-53.681808183078|-53.681808183078|-53.681808183078|-53.681808183078|-53.681808183078|-53.681808183078|-53.681808183078|-53.681808183078|-53.681808183078|-57.248117973941|-58.202632006161|-59.930489741668|-59.930489741668|-59.930489741668|-59.930489741668|-59.930489741668|-59.930489741668|-59.930489741668|-59.930489741668|-59.930489741668|-59.930489741668|-59.930489741668|-59.930489741668|-59.930489741668|-59.930489741668|-59.930489741668|-59.930489741668||-59.930489741668|-59.930489741668|-61.381654327561|-63.27350613083|-63.794705292746|-63.794705292746|-63.794705292746|-63.794705292746|-63.794705292746|-63.794705292746|-64.88245232587|-66.123952755657|-66.123952755657|-66.123952755657|-66.123952755657|-66.123952755657|-66.123952755657|-66.2380250586|-66.2380250586|-68.532806358175|-71.590340253861|-73.686489764355|-75.960541503851|-78.24374849079|-78.24374849079|-78.24374849079|-79.111389178677|-80.49992758802|-80.49992758802|-80.49992758802|-81.226336055963
00892|16499|/equities/littelfuse|R1000VALUE|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-252.51308916812|-254.76691032786|-256.74828734354|-256.74828734354|-256.74828734354|-256.74828734354|-256.74828734354|-257.3064339421|-257.72270380367||-262.81022841521|-263.83692134296|-264.80241355273|-267.57046041856|-268.3307230253|-268.3307230253|-269.40191420128|-274.57814787285|255.31149260143||255.31149260143|255.31149260143|255.31149260143|253.42382268485||251.75300841394|245.18184677829|244.24565650876|243.829368873|243.829368873|243.829368873|239.76040511171|233.25580416835|233.25580416835|230.66979186972|228.62032708018|228.2676228752|228.2676228752|224.19735773297|223.43658037608|223.43658037608|223.43658037608|223.43658037608|223.43658037608|223.43658037608|223.43658037608||223.43658037608|223.43658037608|223.43658037608|223.43658037608|223.43658037608|223.43658037608|219.65119817991|213.98336337675|213.98336337675|213.98336337675|213.98336337675|213.98336337675|213.98336337675|213.98336337675|-230.7157143328|-230.7157143328|-230.7157143328|-230.87246881298|-234.0505127992|-235.13890595853|-236.51711681617|-240.52624287354|-241.9897105401|-245.18912285624|-248.24542330435|-249.86796165761|-251.33626217677|-251.33626217677|-253.30096143963|-255.08662429652|-255.1214707404|-255.1214707404|-255.1214707404|-255.1214707404|-258.32293468414|-258.32293468414|-261.04465226|-263.37281455025|-263.37281455025|-263.37281455025|-263.37281455025|-264.25535031408|-265.99194690956|-265.99194690956|-265.99194690956|-265.99194690956|-265.99194690956|-265.99194690956|-265.99194690956|-265.99194690956|-265.99194690956|-268.38521207453|-270.85300714309|-273.11322174316|-273.11322174316|-275.68510385564|-275.68510385564||-275.68510385564|-275.68510385564|-275.68510385564|-275.68510385564|-275.68510385564|-275.68510385564|-275.68510385564|-275.68510385564|-275.68510385564|-275.68510385564|-275.68510385564|-276.5670702834|-278.47340932367|-279.6099031819|-280.51065088023|-280.51065088023|-280.51065088023|-280.51065088023|-280.51065088023|-282.34850338553|-284.02776706059|-287.17529707307|-295.93977642451|290.82622923933|290.82622923933|290.82622923933|290.82622923933|290.82622923933|290.82622923933|290.82622923933|290.82622923933|290.82622923933|290.82622923933|290.82622923933|287.97538492516|287.97538492516|285.31820554022|281.92523224358|275.65414632696|273.79404760884|272.20672105735|271.84505476285|271.84505476285||271.84505476285|271.84505476285|267.85816970721|262.59353484991|259.82307745862|259.82307745862|259.82307745862|259.82307745862|259.82307745862|256.63062039402||254.6984869748|254.05070630362|254.05070630362|254.05070630362|251.91470025502|251.91470025502|251.91470025502|251.91470025502|251.91470025502|251.91470025502|251.91470025502|251.91470025502|251.91470025502|251.91470025502||251.91470025502|251.91470025502|251.91470025502|251.91470025502|251.91470025502|251.91470025502|251.39411410714|245.94957414628|241.99191496395|241.99191496395|241.99191496395|241.99191496395|241.99191496395|241.99191496395|241.99191496395|241.99191496395|240.61015894703|238.23685670221|-255.79707099007|-255.79707099007|-255.79707099007|-255.79707099007|-258.62951735441|-261.95279946796|-263.87756459439|-265.54283944461|-266.86727525231|-267.57310148342|-270.85507016558|-270.85507016558|-270.85507016558|-270.85507016558|-270.85507016558|-270.85507016558|-270.85507016558||-270.85507016558|-276.88803022628|-276.88803022628|-276.88803022628|-276.88803022628|-276.88803022628|-276.88803022628|-276.88803022628|-276.88803022628|-276.88803022628|-276.88803022628|-276.88803022628|-276.88803022628|-276.88803022628|-276.88803022628|-276.88803022628|-276.88803022628|251.69449913525|251.69449913525|251.69449913525|251.69449913525|251.69449913525|251.69449913525|251.69449913525|251.12998954481|245.62196524542|245.62196524542|245.62196524542|245.62196524542|245.62196524542|245.62196524542
00893|39216|/equities/american-campus|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00894|29656|/equities/healthcare-trust-of-america-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00895|20191|/equities/huntington-ingalls-industries-inc|R1000VALUE|257.53398125909|257.0685915764|255.35982288871|252.00395292213|251.47861657234|251.47861657234|249.11963617178|-261.12983954191|-261.12983954191|-261.12983954191|-261.12983954191|-261.12983954191|-261.12983954191|-261.12983954191|-261.12983954191|-261.12983954191|-261.12983954191|-261.12983954191|-261.12983954191||-261.12983954191|-261.12983954191|251.57617900951|251.57617900951|251.57617900951|251.57617900951|251.57617900951|251.57617900951|251.57617900951||250.1635261971|249.46225065194|248.23444889875|247.01687525479||245.57014103695|244.94466812485|244.94466812485|244.94466812485|244.50182303993|244.50182303993|244.50182303993|244.50182303993|242.03868823149|238.63521104497|236.26300542269|234.27112958071|231.65180457563|230.09227862325|229.0208701554|228.75006441499|228.75006441499|228.75006441499|228.75006441499|228.75006441499|228.75006441499||227.34840175206|227.04187363049|226.3104643122|224.09690075623|223.51530725851|223.51530725851|222.56299975067|221.18518401769|221.18518401769|221.18518401769|221.18518401769|221.18518401769|221.18518401769|220.85353630546|215.82350591558|211.89272699331|211.89272699331|211.89272699331|211.89272699331|211.89272699331|211.89272699331|211.89272699331|211.89272699331|211.89272699331|211.89272699331|211.89272699331|211.89272699331|211.89272699331|209.9830289414|207.8091933577|207.8091933577|207.8091933577|202.39688018612|-211.01903609518|-211.01903609518|-211.26121284642|-211.26121284642|-211.72035815536|-211.72035815536|-211.72035815536|-211.72035815536|-211.72035815536|-211.92273359628|-212.9652509726|-213.72223388231|-218.50025549505|-220.04305775842|-220.04305775842|-220.04305775842|-220.04305775842|-220.04305775842|-220.04305775842|-220.04305775842|-220.04305775842|-220.04305775842|-224.00506817722|-228.48785481876||-228.52053518465|-228.52053518465|-228.52053518465|-228.52053518465|-229.42652589513|-229.42652589513|-230.80632529472|-231.54916609895|-232.45896317208|-232.45896317208|-234.12607337859|-236.20986336499|221.1571563703|221.1571563703|221.1571563703|221.1571563703|221.1571563703|221.1571563703|221.1571563703|221.1571563703|221.1571563703|221.1571563703|221.1571563703|221.1571563703|221.1571563703|221.1571563703|221.1571563703|221.1571563703|220.27306827279|220.27306827279|220.11063558495|219.92742224765|219.92742224765|219.92742224765|219.92742224765|218.77589169353|218.77589169353|218.77589169353|217.6043215947|215.41047491112|215.41047491112|215.41047491112|215.41047491112||215.41047491112|214.32442023002|211.09935174212|208.48233652364|208.24551423223|208.24551423223|208.24551423223|208.24551423223|208.24551423223|208.24551423223||208.24551423223|205.32779135341|204.35365946685|203.54714390883|203.54714390883|203.54714390883|203.31949739598|199.16698085095|196.98553054891|-207.93436718667|-207.93436718667|-207.93436718667|-207.93436718667|-207.93436718667||-207.93436718667|-207.93436718667|-207.93436718667|-207.93436718667|-207.93436718667|-207.93436718667|-207.93436718667|-207.93436718667|-207.93436718667|-207.93436718667|-207.93436718667|-207.93436718667|-207.93436718667|-207.93436718667|-207.93436718667|-207.93436718667|-207.93436718667|-207.93436718667|-209.33435038157|-211.23961571601|-211.23961571601|-211.23961571601|-213.25957583219|202.00705053251|202.00705053251|202.00705053251|202.00705053251|202.00705053251|202.00705053251|-211.93372330948|-211.93372330948|-211.93372330948|-211.93372330948|-211.93372330948|-211.93372330948||-211.93372330948|-211.93372330948|-211.93372330948|-211.93372330948|-211.93372330948|-211.93372330948|-211.93372330948|-211.93372330948|-211.93372330948|-211.93372330948|-211.93372330948|-216.72919462158|-216.72919462158|-216.72919462158|-216.72919462158|-219.3142076416|-219.3142076416|-220.77210258202|-220.77210258202|-222.34511336967|-226.31779620878|-226.31779620878|-229.17977298887|-229.19709370486|-229.19709370486|-229.19709370486|-229.19709370486|-231.28276490067|-231.28276490067|-231.28276490067|-231.28276490067
00896|15649|/equities/caseys-general|R1000VALUE|-286.82440009254|-286.82440009254|-286.82440009254|-286.82440009254|-286.82440009254|-286.82440009254|-286.82440009254|-286.82440009254|-286.82440009254|-286.82440009254|-293.86904880888|276.51435375455|276.51435375455|276.51435375455|276.51435375455|276.51435375455|276.51435375455|276.51435375455|276.0103096459||275.61917034494|272.58248057904|272.58248057904|272.58248057904|272.58248057904|-284.57527783522|-284.57527783522|-284.57527783522|-284.57527783522||-284.57527783522|-284.57527783522|-284.57527783522|-284.57527783522||-284.57527783522|-284.57527783522|-284.57527783522|-284.57527783522|-284.57527783522|-284.57527783522|-284.57527783522|-284.57527783522|-284.57527783522|-284.57527783522|-284.57527783522|269.89422373729|269.89422373729|269.89422373729|269.89422373729|269.89422373729|269.89422373729|269.89422373729|269.89422373729|269.89422373729|269.89422373729||269.89422373729|268.74466315208|268.74466315208|268.74466315208|268.74466315208|268.74466315208|268.38192654647|-280.52819857338|-280.52819857338|-280.52819857338|-280.52819857338|-280.52819857338|-280.52819857338|-280.52819857338|-280.52819857338|-280.52819857338|-280.52819857338|-280.52819857338|-280.52819857338|-280.52819857338|-280.52819857338|-280.52819857338|-280.52819857338|-281.28549909303|-282.22554527817|265.76982930331|265.76982930331|265.76982930331|265.76982930331|265.76982930331|265.76982930331|265.76982930331|265.76982930331|265.76982930331|265.76982930331|265.76982930331|265.76982930331|265.76982930331|265.76982930331|265.76982930331|265.76982930331|265.76982930331|265.76982930331|265.76982930331|265.76982930331|265.76982930331|265.64035599131|265.40538483083|263.89678277374|259.65170891418|254.98356281534|246.57508973297|-251.95712736782|-252.38215364469|-252.38215364469|-252.38215364469|-252.38215364469||-253.8374289832|-254.31508038623|-254.31508038623|-254.31508038623|-254.31508038623|-254.31508038623|-254.31508038623|-255.71036797743|-256.51881037198|-256.51881037198|-256.51881037198|-256.51881037198|-256.51881037198|-256.51881037198|-256.51881037198|-256.51881037198|-256.51881037198|-256.51881037198|-256.51881037198|-256.51881037198|-256.51881037198|-256.51881037198|244.9859767652|244.9859767652|244.9859767652|244.9859767652|244.9859767652|244.9859767652|244.59718870857|244.52834365666|244.52834365666|242.74854984769|242.74854984769|241.80338139543|233.95264694436|231.20974533921|231.20974533921|231.02583941227|230.60378896972|230.60378896972|230.60378896972|230.60378896972|230.59136901719||229.38271602902|227.59524074433|222.50721227722|218.00218647936|-232.28115277059|-232.28115277059|-232.28115277059|-232.28115277059|-232.28115277059|-232.28115277059||-232.28115277059|-232.28115277059|-232.28115277059|-232.28115277059|-232.28115277059|-232.28115277059|-232.28115277059|-232.28115277059|-239.56437209302|-239.56437209302|-239.56437209302|-239.56437209302|-241.1659175298|226.16021554336||226.16021554336|226.16021554336|226.16021554336|226.16021554336|226.16021554336|226.16021554336|226.16021554336|226.16021554336|226.16021554336|226.16021554336|226.16021554336|226.16021554336|226.16021554336|226.16021554336|226.16021554336|226.16021554336|226.16021554336|225.98706369781|221.1098193105|219.0089733265|217.21496456444|216.63983835896|216.63983835896|216.63983835896|216.63983835896|216.63983835896|216.63983835896|216.63983835896|216.53239726678|216.53239726678|216.02209959709|211.58658579499|211.58658579499|209.28808655905|-220.14673535706||-220.14673535706|-220.14673535706|-220.14673535706|-220.14673535706|-220.14673535706|-220.14673535706|-220.14673535706|-220.14673535706|-220.14673535706|-220.14673535706|-220.14673535706|-220.14673535706|-220.14673535706|-220.14673535706|-220.14673535706|-222.21400561599|-222.21400561599|-223.57322117395|-223.57322117395|-223.57322117395|-223.57322117395|-223.57322117395|-223.57322117395|-223.57322117395|-223.57322117395|-223.57322117395|-223.57322117395|-223.92079879517|-226.25867071941|-226.58420129169|-229.90899854621
00897|20479|/equities/cullen-frost-bankers-inc|R1000VALUE|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-109.55852380969|-110.7130795185||103.2071488486|103.2071488486|103.2071488486|103.2071488486|103.2071488486|103.2071488486|103.2071488486|103.2071488486|103.2071488486||103.2071488486|103.2071488486|103.2071488486|103.2071488486||103.2071488486|103.2071488486|103.2071488486|103.2071488486|103.2071488486|103.2071488486|103.2071488486|95.766278278637|95.226580307546|95.226580307546|95.226580307546|94.779759495515|94.779759495515|94.779759495515|94.779759495515|92.360352803675|92.360352803675|92.360352803675|91.888553385827|91.888553385827|91.888553385827||91.506085597402|91.506085597402|91.506085597402|91.331759570844|90.680381308376|90.680381308376|90.332091766794|88.296720989354|88.296720989354|88.296720989354|88.296720989354|88.296720989354|88.296720989354|88.296720989354|83.473299352998|81.916675311394|81.916675311394|80.450494693459|79.747773831356|79.688640269161|-91.013455646435|-92.324395993462|-93.634663320372|-94.579045429493|-94.579045429493|-94.579045429493|-94.579045429493|-94.579045429493|-94.579045429493|-94.579045429493|-94.579045429493|-94.579045429493|-94.579045429493|-94.579045429493|-94.579045429493|-94.579045429493|-94.579045429493|-95.088598844501|-95.088598844501|-95.088598844501|-95.088598844501|-96.566103745516|-96.566103745516|-96.566103745516|-98.001780193179|-98.789901462329|-98.789901462329|-98.789901462329|-98.789901462329|-98.789901462329|-98.789901462329|-98.789901462329|-98.789901462329|-98.789901462329|-99.242507209526|-100.91252479525|-101.33359485171||-102.08673669701|-102.08673669701|-102.78290135998|-103.08248236749|-103.08248236749|-103.08248236749|-103.08248236749|-103.08248236749|-103.08248236749|-104.90859289273|-105.73065726077|-106.62512129452|-107.67799969411|-109.10500569582|-112.28722556697|-114.3049708855|-115.53052473199|-116.13818197059|-116.13818197059|-118.57995476479|-118.57995476479|-118.57995476479|-118.59828508954|-118.86748167916|-118.86748167916|-118.86748167916|107.08316375684|107.08316375684|106.66351564142|106.5589101338|105.68506214615|104.41049038035|103.95165418102|103.17758561186|103.17758561186|103.17758561186|103.17758561186|102.84509490388|100.90035070898|100.90035070898|100.90035070898|100.90035070898|100.90035070898||100.90035070898|100.90035070898|100.90035070898|100.90035070898|100.90035070898|100.90035070898|100.90035070898|100.90035070898|100.90035070898|100.90035070898||100.90035070898|99.264836359046|99.218272133761|99.218272133761|99.218272133761|99.218272133761|98.890920192731|98.890920192731|96.659357210809|-107.80890864676|-107.80890864676|-107.80890864676|-107.80890864676|-107.80890864676||-107.80890864676|-107.80890864676|-107.80890864676|-107.80890864676|-107.80890864676|-107.80890864676|-107.80890864676|-107.80890864676|-107.80890864676|-107.80890864676|-107.80890864676|-107.90100965837|-108.6400612248|-108.6400612248|-108.6400612248|-108.6400612248|-108.6400612248|-110.60709654336|-110.60709654336|-110.60709654336|-110.60709654336|-110.60709654336|-110.60709654336|-110.60709654336|-113.0767755138|-113.18818576447|-113.18818576447|-113.18818576447|-113.18818576447|-113.18818576447|-113.18818576447|-113.18818576447|-113.18818576447|-113.18818576447|-113.18818576447||-113.18818576447|-113.36576194357|-114.27606694193|-114.27606694193|-114.27606694193|-114.27606694193|-114.27606694193|-114.27606694193|-114.27606694193|-114.27606694193|-115.7534098834|-120.19378611448|-120.80193667519|-120.80193667519|-120.80193667519|-122.12168177842|-122.12168177842|-122.12168177842|-122.12168177842|-128.95025570391|-132.61389258171|-136.00210510652|-136.58899233686|-136.58899233686|-136.58899233686|-136.58899233686|-136.58899233686|-136.58899233686|-136.58899233686|-136.58899233686|-136.58899233686
00898|41215|/equities/ing-us-inc|R1000VALUE|-71.921342490983|-71.921342490983|-71.921342490983|-73.121916821739|-73.121916821739|-73.121916821739|-73.121916821739|-73.121916821739|-73.121916821739|-73.121916821739|-73.121916821739|-73.121916821739|-73.121916821739|-73.121916821739|-73.121916821739|-73.121916821739|-73.121916821739|-73.121916821739|-73.508793145574||-74.443675761062|-74.443675761062|-75.062302647518|-75.705522665634|72.019528688026|72.019528688026|72.019528688026|72.019528688026|72.019528688026||72.019528688026|72.019528688026|72.019528688026|72.019528688026||72.019528688026|72.019528688026|72.019528688026|72.019528688026|72.019528688026|72.019528688026|72.019528688026|70.721424646988|70.216576651086|70.076283220173|69.183425854446|68.656386326862|68.656386326862|68.549641207796|68.549641207796|68.252378441605|67.893072315624|67.655903918401|67.56572713549|67.536174664841|67.44092517406||67.44092517406|67.44092517406|67.44092517406|67.44092517406|67.44092517406|67.44092517406|66.06102620794|65.306437457699|65.306437457699|65.306437457699|65.306437457699|65.306437457699|65.306437457699|65.306437457699|64.486269443856|64.486269443856|64.486269443856|64.486269443856|64.486269443856|64.486269443856|64.486269443856|64.486269443856|64.486269443856|64.486269443856|64.486269443856|64.486269443856|64.486269443856|-68.390812377922|-68.390812377922|-68.390812377922|-68.390812377922|-68.390812377922|-68.390812377922|-68.390812377922|-68.390812377922|-68.390812377922|-68.748405753234|-69.499338691608|-69.724986527541|-69.724986527541|-69.724986527541|-71.030818804744|-71.338239792934|-71.338239792934|-71.338239792934|-71.338239792934|-71.338239792934|-71.338239792934|-71.338239792934|-71.338239792934|-71.338239792934|-71.338239792934|-71.338239792934|-71.338239792934|-71.338239792934|-71.980826196793|-72.612305969798||-73.44504497208|-73.44504497208|-73.44504497208|-73.44504497208|-73.44504497208|-73.44504497208|-73.44504497208|-73.44504497208|-73.752828679237|-73.966549255418|-73.966549255418|-74.621442955917|-75.343824777544|-75.987030463682|-76.701458607763|-76.701458607763|-77.002525833368|-77.002525833368|-77.002525833368|-77.331349903153|-77.331349903153|-77.331349903153|-77.331349903153|72.963779668792|72.963779668792|72.963779668792|72.963779668792|72.963779668792|72.135865773077|71.683738272847|71.267187356606|71.267187356606|71.267187356606|71.267187356606|70.35465478859|70.238649791671|70.238649791671|69.752943721296|-72.999912990513|-72.999912990513|-72.999912990513|-72.999912990513|-72.999912990513||-72.999912990513|-72.999912990513|-72.999912990513|-72.999912990513|-72.999912990513|-72.999912990513|-72.999912990513|-72.999912990513|-72.999912990513|-72.999912990513||-72.999912990513|-72.999912990513|-72.999912990513|-72.999912990513|-72.999912990513|-72.999912990513|-72.999912990513|-72.999912990513|-72.999912990513|-72.999912990513|-72.999912990513|-72.999912990513|-72.999912990513|-72.999912990513||-72.999912990513|-72.999912990513|-72.999912990513|-74.237569597694|-74.237569597694|-74.237569597694|-74.237569597694|-74.237569597694|-74.237569597694|-74.237569597694|-74.237569597694|-74.237569597694|-74.237569597694|-74.237569597694|-74.237569597694|-74.237569597694|-74.237569597694|-76.924520893597|72.936852395943|72.936852395943|72.936852395943|72.936852395943|72.936852395943|72.936852395943|72.936852395943|72.936852395943|72.936852395943|72.845113264643|71.922909510492|70.450174928108|70.394083897713|69.287315916621|68.597849712994|67.690386094678|66.505972037626||-71.659842773911|-71.659842773911|-71.659842773911|-71.659842773911|-71.659842773911|-71.659842773911|-71.659842773911|-71.659842773911|-71.659842773911|-71.659842773911|-71.659842773911|-71.659842773911|-71.659842773911|-71.659842773911|-71.659842773911|-71.963711522946|-72.062458222585|-72.164858445068|-72.164858445068|-75.840955319824|72.291981013326|72.291981013326|72.291981013326|72.291981013326|72.291981013326|72.291981013326|72.291981013326|72.291981013326|72.291981013326|72.291981013326|72.291981013326
00899|1167588|/equities/concentrix|R1000VALUE|-92.546477482698|-94.013033944128|-94.814201228881|-96.034112154404|-96.693457695025|-98.681618050489|-100.41680137731|-101.69570433679|-101.69570433679|-101.69570433679|-101.69570433679|-101.69570433679|98.313661288526|97.010738478001|94.102762127249|92.321811427535|92.321811427535|92.321811427535|92.321811427535||92.321811427535|92.321811427535|92.321811427535|92.321811427535|92.321811427535|92.321811427535|92.321811427535|92.321811427535|92.321811427535||92.321811427535|92.321811427535|92.074237547386|91.069150829832||90.064981143254|89.594520002717|89.594520002717|89.594520002717|89.594520002717|89.594520002717|89.594520002717|89.594520002717|89.594520002717|89.594520002717|89.594520002717|89.594520002717|89.594520002717|89.594520002717|89.223251985305|87.267024881056|87.267024881056|87.267024881056|86.995581183622|86.550926351757|86.146582444742||86.091755372766|85.623895519843|84.327943026876|83.67577275949|82.529470298973|82.529470298973|79.714964387911|75.277184060434|74.855413311326|74.855413311326|74.127961760984|73.816623297253|73.773609056049|73.773609056049|-81.158082985067|-81.158082985067|-81.158082985067|-81.158082985067|-81.85425739728|73.520194784912|73.520194784912|73.520194784912|73.520194784912|73.520194784912|73.520194784912|73.520194784912|73.520194784912|73.449253931706|73.449253931706|73.449253931706|73.449253931706|73.249171035229|72.060190378228|71.856810774634|71.856810774634|71.856810774634|71.856810774634|71.856810774634|70.794243722303|69.120515299223|-78.153577194846|-78.153577194846|-78.153577194846|-78.153577194846|-78.153577194846|-78.153577194846|-78.153577194846|-78.153577194846|-78.153577194846|-78.153577194846|-78.153577194846|-78.153577194846|-78.153577194846|-78.153577194846|-80.032306841387|-83.54332963998|75.506001012623||75.506001012623|74.751946468155|-79.60682733515|-79.60682733515|-79.60682733515|-79.60682733515|-79.60682733515|-79.60682733515|-79.750799286065|-79.750799286065|-79.750799286065|-80.262929150021|-80.262929150021|-80.262929150021|-82.224366502139|-82.681798436215|-83.691992735388|-84.328880918823|-85.058902993029|-86.854306395656|-87.691723699709|-89.484618437128|-89.484618437128|-89.484618437128|-89.484618437128|-89.484618437128|-89.484618437128|-89.484618437128|-89.484618437128|-89.484618437128|-89.484618437128|-89.484618437128|-89.484618437128|-89.484618437128|-89.484618437128|-89.484618437128|-89.484618437128|-89.484618437128|-89.484618437128|-89.484618437128|-89.484618437128|-89.484618437128|-89.484618437128||-89.484618437128|-89.484618437128|-89.484618437128|-89.785754034065|-89.785754034065|-89.785754034065|-89.785754034065|-90.349170284296|-92.787696817214|-93.068352237521||-93.068352237521|-93.145946201548|-94.252871677198|-94.252871677198|-94.252871677198|-94.982078522353|-95.470647990603|-95.901548247192|86.199836114833|86.199836114833|86.199836114833|86.199836114833|86.199836114833|86.199836114833||86.199836114833|86.199836114833|86.199836114833|86.199836114833|84.255019880875|-94.838884527438|-94.838884527438|-94.838884527438|-94.838884527438|-94.838884527438|-94.838884527438|-94.838884527438|-94.838884527438|-94.838884527438|-96.938205064395|-97.063562725494|-98.667011206359|-102.45390101827|-102.66488956254|-105.10682088844|-105.74789398089|-105.74789398089|-107.31294301235|-110.20826947119|-113.94624282945|-115.97898941161|-118.12693428848|-118.12693428848|-119.26547733781|-120.23164491121|-121.3190456967|-122.87171815285|-123.06273935323|-123.06273935323|-123.84449448061||-126.09045647992|-126.67161909092|-128.61517237203|-128.61517237203|-128.61517237203|-128.61517237203|-128.61517237203|-128.61517237203|-128.61517237203|-128.61517237203|-131.04941324146|-131.12411938183|-131.12411938183|-131.12411938183|-131.12411938183|-131.12411938183|-132.58263079847|-137.30565270333|-137.30565270333|-141.81850315629|-145.53891141129|-145.53891141129|-145.53891141129|-145.53891141129|-145.53891141129|-145.53891141129|-146.39295702193|-146.92608017628|-148.25728494964|-148.25728494964|137.1438898563
00900|48377|/equities/brixmor-property|R1000VALUE|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.419847410096|-23.432108079254|-23.432108079254|-23.432108079254|-23.432108079254|-23.432108079254|-23.432108079254|-23.432108079254|-23.432108079254|-23.432108079254|-23.432108079254|-23.432108079254|-23.432108079254|-23.669615280693|-23.794816275315||-23.794816275315|-23.794816275315|-23.794816275315|-23.794816275315|-23.905074194489|-23.965083311463|-24.026481202868|-24.133868486382|22.715847992673||22.715847992673|22.715847992673|22.715847992673|22.715847992673||22.715847992673|22.715847992673|22.715847992673|22.715847992673|22.715847992673|22.715847992673|22.715847992673|21.722610181983|21.507898642416|21.415721391964|21.256350563453|21.256350563453|21.256350563453|21.064278124092|20.833642533882|20.490339463975|20.490339463975|20.490339463975|20.490339463975|20.490339463975|20.490339463975||20.490339463975|20.490339463975|20.490339463975|20.490339463975|20.490339463975|20.490339463975|20.401953894151|20.401953894151|20.401953894151|20.401953894151|20.401953894151|20.401953894151|20.401953894151|20.401953894151|19.913281659564|-21.184548865332|-21.184548865332|-21.184548865332|-21.184548865332|-21.184548865332|-21.184548865332|-21.243155388542|-21.243155388542|-21.243155388542|-21.243155388542|-21.243155388542|-21.243155388542|-21.243155388542|-21.243155388542|-21.243155388542|-21.243155388542|-21.243155388542|-21.243155388542|-21.243155388542|-21.243155388542|-21.243155388542|-21.243155388542|-21.724060487425|-22.232011635741|-22.248965149112|-22.248965149112|-22.263016361868|-22.501684871951|-22.842705002139|-23.07134028575|21.754317788637|21.754317788637|21.754317788637|21.754317788637|21.552019150562|21.268910548761|21.115734150757|-22.450884089123|-22.450884089123|-22.450884089123|-22.450884089123|-22.450884089123||-22.450884089123|-22.450884089123|-22.450884089123|-22.450884089123|-22.450884089123|-22.450884089123|-22.450884089123|-22.450884089123|-22.450884089123|-22.641815752068|-22.813405772358|-23.135729123387|-23.56265891191|22.095390635411|22.095390635411|22.095390635411|22.095390635411|22.095390635411|22.095390635411|22.095390635411|22.095390635411|22.095390635411|22.095390635411|22.095390635411|22.095390635411|22.095390635411|22.095390635411|22.095390635411|22.095390635411|22.095390635411|22.03376783892|21.84307516465|21.726195212309|21.418511697913|21.418511697913|21.359458416993|21.358559854598|21.358559854598|20.855621505414|20.651785056575|20.651785056575|20.594406580249|20.594406580249||20.594406580249|20.594406580249|20.466159908048|20.466159908048|20.466159908048|20.466159908048|20.466159908048|20.466159908048|20.466159908048|20.466159908048||20.466159908048|20.331118234052|20.331118234052|20.331118234052|20.112354737801|19.970671528227|19.958523504874|19.85446998029|-21.039976800366|-21.039976800366|-21.039976800366|-21.039976800366|-21.039976800366|-21.039976800366||-21.039976800366|-21.151640800286|-21.4234899985|-21.726676351325|-21.726676351325|-21.726676351325|-21.726676351325|-21.726676351325|-21.726676351325|-21.726676351325|-21.726676351325|-21.726676351325|-21.726676351325|-21.726676351325|-21.726676351325|-21.726676351325|-21.726676351325|-21.726676351325|-21.726676351325|-21.726676351325|-21.726676351325|-21.726676351325|-21.726676351325|-21.726676351325|-21.834930354207|-21.834930354207|-21.834930354207|-21.849470588752|-21.849470588752|-21.849470588752|-21.849470588752|-21.849470588752|-21.908736752867|-21.908736752867|-21.908736752867||-21.908736752867|-21.908736752867|-21.908736752867|-21.908736752867|-21.908736752867|-21.908736752867|-21.908736752867|-21.908736752867|-21.908736752867|-21.908736752867|-21.908736752867|-22.11331828369|-22.19791919886|-22.19791919886|-22.19791919886|-22.452132354168|-22.692647123765|-22.941353833762|-22.941353833762|-23.163448585501|-23.774488602644|-23.774488602644|-23.774488602644|22.292781368292|22.292781368292|22.292781368292|22.292781368292|22.292781368292|22.292781368292|22.292781368292|22.292781368292
00901|20383|/equities/starwood-property-trust-inc|R1000VALUE|-20.432228541292|-20.533308002592|-20.746898621587|-20.990060369502|-20.990060369502|-21.235900181676|-21.397111118|-21.538620586407|-21.538620586407|-21.538620586407|-21.538620586407|-21.538620586407|-21.538620586407|-21.538620586407|-21.538620586407|-21.538620586407|-21.538620586407|-21.585690625522|-21.842399420576||-21.941119180203|-21.941119180203|-21.941119180203|-21.941119180203|-21.941119180203|-21.941119180203|-21.941119180203|-22.002299187448|20.862276145365||20.862276145365|20.862276145365|20.862276145365|20.862276145365||20.744472897214|20.61409966173|20.61409966173|20.61409966173|20.400110951422|20.267603722322|20.267603722322|19.402765678705|19.402765678705|19.402765678705|19.402765678705|19.402765678705|19.402765678705|19.402765678705|19.402765678705|18.952516369622|18.925331509899|18.925331509899|18.804604791015|18.804604791015|18.804604791015||18.804604791015|18.804604791015|18.804604791015|18.804604791015|18.804604791015|18.804604791015|18.372894788682|17.818423705613|17.818423705613|17.818423705613|17.818423705613|17.818423705613|17.818423705613|17.818423705613|-18.881165938723|-18.881165938723|-18.881165938723|-18.881165938723|-18.951294957651|-19.094722071239|-19.242002689119|-19.289355798116|-19.289355798116|-19.689376535256|-19.689376535256|-19.689376535256|-19.689376535256|-19.689376535256|-19.689376535256|-19.689376535256|-19.689376535256|-19.689376535256|-19.689376535256|-19.689376535256|-19.689376535256|-19.689376535256|-19.849028046748|-20.260403880169|-20.314806948829|-20.314806948829|-20.57509105595|-20.64776810443|-20.860852652519|-21.164836174613|-21.329222222735|20.091465930873|20.091465930873|20.011809525585|20.011809525585|19.9453438495|19.764807703857|19.764807703857|19.713719794888|19.583738031003|19.583738031003|19.583738031003|19.583738031003||19.560264682342|-20.525376621789|-20.525376621789|-20.525376621789|-20.525376621789|-20.525376621789|-20.525376621789|-20.525376621789|-20.525376621789|-20.525376621789|-20.613752170742|-20.924168582692|-21.148242839988|-21.263048579092|19.939011237041|19.939011237041|19.939011237041|19.939011237041|19.939011237041|19.939011237041|19.939011237041|19.939011237041|19.939011237041|19.939011237041|19.939011237041|19.939011237041|19.939011237041|19.939011237041|19.939011237041|19.939011237041|19.939011237041|19.939011237041|19.939011237041|19.62473524612|19.298039526871|19.095043812782|18.983223030801|18.983223030801|18.983223030801|18.502469245853|18.168116204522|18.168116204522|18.168116204522||18.168116204522|18.168116204522|18.168116204522|18.168116204522|18.168116204522|18.168116204522|18.168116204522|18.168116204522|18.168116204522|18.168116204522||18.168116204522|18.168116204522|18.168116204522|18.168116204522|17.779573670782|17.611192217312|17.462437195735|17.41492943759|17.011587513765|16.87787552816|16.79347230044|16.229136478536|-17.684364952798|-17.684364952798||-17.684364952798|-17.684364952798|-17.684364952798|-17.684364952798|-17.684364952798|-17.684364952798|-17.684364952798|-17.684364952798|-17.684364952798|-17.684364952798|-17.684364952798|-17.739154672352|-18.131005445816|-18.135839214698|-18.363607098393|-18.363607098393|-18.363607098393|-18.543277319349|-18.543277319349|-18.543277319349|-18.543277319349|-18.543277319349|-18.543277319349|-18.543277319349|-18.543277319349|-18.543277319349|-18.543277319349|-18.543277319349|-18.543277319349|-18.543277319349|-18.543277319349|-18.543277319349|-18.543277319349|-18.543277319349|-18.543277319349||-18.543277319349|-18.543277319349|-18.543277319349|-18.543277319349|-18.543277319349|-18.543277319349|-18.543277319349|-18.543277319349|-18.543277319349|-18.543277319349|-18.925273641626|-18.925273641626|-18.925273641626|-18.925273641626|-18.925273641626|-19.274747990546|-19.57416423049|-19.786623262653|-19.786623262653|-20.347636619419|-21.026817550494|19.050154864116|19.050154864116|19.050154864116|-20.382957721292|-20.382957721292|-20.573841281003|-20.632878298302|-20.770096937251|-20.770096937251|-20.892496245672
00902|39242|/equities/old-republic-international|R1000VALUE|-28.859922500808|-28.859922500808|-28.978524945797|-29.102684449047|-29.102684449047|-29.392233694152|-29.392233694152|-29.818533851717|-29.818533851717|-29.818533851717|-29.823649037783|-30.457705311281|29.389389092902|29.202933372369|29.09631418002|28.864238778886|28.800424923741|28.800424923741|28.800424923741||28.800424923741|28.800424923741|28.800424923741|28.800424923741|28.800424923741|28.800424923741|28.637694745421|28.566327630546|28.523697176538||28.404168118991|28.402149625123|28.402149625123|28.402149625123||28.402149625123|28.402149625123|28.402149625123|28.402149625123|28.402149625123|28.402149625123|28.402149625123|28.402149625123|28.402149625123|28.402149625123|28.402149625123|28.402149625123|28.402149625123|28.402149625123|28.248983961014|28.187759299706|27.914752581917|27.914752581917|27.914752581917|27.914752581917|27.907502707731||27.62111447574|27.469293628813|27.327400638588|27.327400638588|27.088499760106|27.014166963845|26.955186354617|26.762706742794|26.631573113703|26.631573113703|26.631573113703|26.631573113703|26.631573113703|26.625358379442|26.383731723448|26.3578151114|26.3578151114|26.3578151114|26.3578151114|26.3578151114|26.3578151114|26.3578151114|26.3578151114|26.3578151114|26.3578151114|26.3578151114|26.290349788932|26.139832730059|-27.255461910473|-27.255461910473|-27.255461910473|-27.255461910473|-27.255461910473|-27.255461910473|-27.255461910473|-27.255461910473|-27.255461910473|-27.627457118814|-27.864756431515|-27.864756431515|-27.864756431515|-27.864756431515|-27.864756431515|-27.864756431515|-27.864756431515|-27.864756431515|-27.864756431515|-27.864756431515|-27.864756431515|-27.864756431515|-27.864756431515|-27.864756431515|-27.864756431515|-27.864756431515|-27.864756431515|-27.864756431515|-28.114728334143||-28.230855928334|-28.230855928334|-28.230855928334|-28.230855928334|-28.230855928334|-28.230855928334|-28.230855928334|-28.230855928334|-28.230855928334|-28.342896658483|-28.347383823994|-28.570427407824|27.160451190019|27.160451190019|27.160451190019|27.160451190019|27.160451190019|27.160451190019|27.160451190019|27.160451190019|27.160451190019|26.743557047341|26.379785298743|26.367539882039|26.265600203778|26.103389739224|25.945326474504|25.945326474504|25.605362630769|25.474846973336|25.456497022748|25.249441064332|24.867990084195|24.76998845262|24.48793423304|24.48793423304|24.48793423304|-25.525103989736|-25.525103989736|-25.525103989736|-25.525103989736|-25.525103989736|-25.525103989736||-25.525103989736|-25.525103989736|-25.525103989736|-25.525103989736|-25.525103989736|-25.525103989736|-25.525103989736|-25.553230044989|-25.553230044989|-25.553230044989||-25.553230044989|-25.553230044989|-25.553230044989|-25.553230044989|-25.553230044989|-25.553230044989|-25.553230044989|-25.553230044989|-25.553230044989|-25.553230044989|-25.553230044989|-25.553230044989|24.410742172167|24.410742172167||24.410742172167|24.410742172167|24.410742172167|24.410742172167|24.410742172167|24.410742172167|24.317841774366|24.317841774366|24.317841774366|24.317841774366|24.271541882137|24.271541882137|24.271541882137|24.271541882137|24.271541882137|24.271541882137|24.271541882137|24.271541882137|24.271541882137|24.271541882137|24.271541882137|24.271541882137|24.271541882137|24.271541882137|24.271541882137|24.271541882137|24.271541882137|24.271541882137|24.088555479551|24.088555479551|24.088555479551|24.088555479551|-25.318781314512|-25.318781314512|-25.318781314512||-25.318781314512|-25.318781314512|-25.318781314512|-25.318781314512|-25.318781314512|-25.318781314512|-25.318781314512|-25.318781314512|-25.318781314512|-25.318781314512|-25.318781314512|-25.318781314512|-25.318781314512|-25.318781314512|-25.318781314512|-25.318781314512|-25.318781314512|-25.318781314512|-25.318781314512|-25.778368457842|-26.345688061238|-26.61354224364|25.335633032749|25.335633032749|25.335633032749|25.335633032749|25.335633032749|25.335633032749|25.246535558645|25.089458595019|25.089458595019
00903|8185|/equities/us-steel-corp|R1000VALUE|-47.71827593038|-47.71827593038|-47.71827593038|-47.71827593038|-47.785029413408|-48.652760943888|-48.652760943888|-49.085309979775|-49.085309979775|-49.085309979775|-49.085309979775|-49.085309979775|-49.085309979775|-49.085309979775|-49.085309979775|-49.085309979775|-49.085309979775|-49.085309979775|-49.383399960574||-49.571728667576|47.467021939335|47.467021939335|47.467021939335|47.467021939335|47.467021939335|47.467021939335|47.467021939335|47.467021939335||47.467021939335|47.467021939335|47.467021939335|47.467021939335||47.467021939335|47.467021939335|47.467021939335|47.467021939335|47.467021939335|37.13168991625|36.631600152781|35.26762216547|34.716283064398|34.716283064398|34.716283064398|34.716283064398|34.716283064398|34.716283064398|34.715358130703|34.546555378447|34.126727689649|33.93225925647|33.442155289239|33.355060179572|33.134064974101||32.777851861618|32.776689907121|32.776689907121|32.776689907121|32.776689907121|32.707225421937|32.707225421937|32.707225421937|32.707225421937|32.707225421937|32.707225421937|32.583088844244|32.583088844244|32.426208674051|32.188288144644|32.015416545112|32.015416545112|31.658385600504|31.658385600504|31.658385600504|31.658385600504|31.658385600504|31.658385600504|31.658385600504|31.658385600504|31.658385600504|31.658385600504|31.658385600504|31.658385600504|31.617650497685|31.545674735451|31.501604537328|31.259839247951|31.247597587648|31.036327747056|31.036327747056|31.036327747056|31.036327747056|30.812031431937|30.445034737878|30.121707964267|30.094700248553|30.094700248553|29.889945462361|29.725363805724|29.725363805724|29.374849296094|28.700203760761|28.700203760761|28.588627145424|28.588627145424|28.588627145424|28.588627145424|28.588627145424|28.501452537396|28.501452537396|28.483280813273||28.433088580299|28.428717058895|28.428717058895|28.428717058895|28.428717058895|28.428717058895|28.428717058895|28.428717058895|28.428717058895|27.878929899796|27.262144405162|27.226827337252|27.110502774966|26.770436983916|26.636485132479|-25.059404442814|-25.832450202336|23.228745688982|23.228745688982|23.228745688982|23.228745688982|23.228745688982|23.228745688982|23.228745688982|23.228745688982|23.228745688982|23.228745688982|23.151333337443|-25.557693706448|-25.557693706448|-25.557693706448|-25.557693706448|-25.557693706448|-25.557693706448|-25.557693706448|-25.557693706448|-25.557693706448|-25.557693706448|-25.557693706448|-25.557693706448|-25.557693706448|-25.557693706448|23.2554403871||23.2554403871|22.780489030778|22.580544223719|22.053942833335|22.053942833335|21.614658949542|21.415676577678|21.415676577678|21.415676577678|21.415676577678||21.415676577678|21.415676577678|21.415676577678|21.182723345349|20.711801426561|20.711801426561|20.711801426561|20.711801426561|19.94613593701|-22.592594791295|-22.592594791295|-22.592594791295|-22.929655579331|-23.355721384376||-23.355721384376|-23.355721384376|-23.355721384376|-23.523990470157|-23.523990470157|-23.523990470157|-23.523990470157|-23.523990470157|-23.523990470157|-23.619801218108|-23.619801218108|-23.619801218108|-24.147612022907|-24.164996524544|-24.164996524544|-24.164996524544|-24.164996524544|-24.948389754732|-24.948389754732|-25.539322254878|-25.878691538419|-26.276751792261|-26.765558865146|-27.132998204316|-27.538897648919|-27.538897648919|-27.538897648919|-27.538897648919|-27.538897648919|-27.538897648919|-27.538897648919|-27.538897648919|-27.538897648919|-27.538897648919|-27.538897648919||-27.538897648919|-27.594330089477|-28.316371915847|-28.316371915847|-28.316371915847|-28.316371915847|-28.316371915847|-28.316371915847|-28.316371915847|-28.316371915847|-28.552857237965|-28.552857237965|-28.552857237965|-28.552857237965|-28.552857237965|-28.552857237965|-29.280953440302|-30.517781557411|-30.517781557411|-31.788091674745|27.903945410027|27.903945410027|27.903945410027|27.903945410027|27.903945410027|27.499859838946|27.499859838946|27.499859838946|27.499859838946|27.499859838946|27.499859838946
00904|20459|/equities/prosperity-bancshares-inc|R1000VALUE|-66.695283992843|-66.695283992843|-66.884272102167|-66.884272102167|-66.953636279426|-67.478762642898|-67.690814435787|-67.690814435787|-67.690814435787|-67.690814435787|-67.690814435787|-67.690814435787|-67.690814435787|-67.690814435787|-67.690814435787|-67.690814435787|-67.690814435787|-67.690814435787|-67.94034813544||-68.578084058487|64.802963955062|64.802963955062|64.802963955062|64.802963955062|64.802963955062|64.802963955062|64.802963955062|64.802963955062||64.802963955062|64.802963955062|64.39940212265|63.917671076626||63.204636750586|62.54086348051|62.54086348051|62.54086348051|62.54086348051|62.54086348051|62.290959321064|59.54661789051|59.235604644848|59.235604644848|59.235604644848|58.806546241945|58.806546241945|58.59715715125|58.59715715125|57.214064128694|56.29013729923|55.80466292559|55.776791011875|55.776791011875|55.776791011875||55.776791011875|55.776791011875|55.776791011875|55.57254665382|54.964934714136|54.964934714136|53.631987072142|53.631987072142|53.631987072142|53.631987072142|53.631987072142|53.631987072142|53.631987072142|53.631987072142|51.316376660833|-54.635931890055|-54.635931890055|-54.635931890055|-54.635931890055|-54.635931890055|-54.635931890055|-54.635931890055|-55.354103956031|-55.354103956031|-55.354103956031|-55.354103956031|-55.354103956031|-55.354103956031|-55.354103956031|-55.354103956031|-55.354103956031|-55.354103956031|-55.354103956031|-55.354103956031|-55.354103956031|-55.354103956031|-55.84678131718|-56.415348720221|-56.415348720221|-56.415348720221|-56.415348720221|-57.214998244833|-57.214998244833|-57.656663046491|-58.46993606423|-59.40141302596|-59.40141302596|-59.40141302596|-59.40141302596|-59.40141302596|-59.40141302596|-59.40141302596|-59.40141302596|-59.40141302596|-59.711017253779|-59.976207640526|-59.976207640526||-59.976207640526|-59.976207640526|-59.976207640526|-59.976207640526|-59.976207640526|-59.976207640526|-59.976207640526|-59.976207640526|-60.801897581813|-60.812641989871|-60.812641989871|-60.812641989871|-60.836825145267|-61.975918201365|58.668525652558|58.668525652558|58.668525652558|58.668525652558|58.668525652558|58.668525652558|58.668525652558|58.606214654218|58.606214654218|58.606214654218|58.606214654218|57.920236732971|57.659153993937|57.230436346674|57.230436346674|57.208714589367|57.208714589367|57.208714589367|57.140791478962|55.462159060014|-59.812837364848|-59.812837364848|-59.812837364848|-59.812837364848|-59.812837364848|-59.812837364848|-59.812837364848|-59.812837364848|-61.160032054458||-61.160032054458|-61.160032054458|-61.160032054458|-61.160032054458|-61.160032054458|-61.160032054458|-61.160032054458|-62.698923716582|-62.953962149859|-62.953962149859||-62.953962149859|-62.953962149859|-62.953962149859|-62.953962149859|-62.953962149859|-62.953962149859|-62.953962149859|-62.953962149859|-62.953962149859|-62.953962149859|-62.953962149859|-62.953962149859|-62.953962149859|-63.332764349161||-63.332764349161|-63.558348878421|-64.431246773997|-64.431246773997|-64.431246773997|-64.431246773997|-64.431246773997|-64.431246773997|-64.431246773997|-64.431246773997|-64.431246773997|-64.781069484074|-64.781069484074|-64.781069484074|-64.781069484074|-64.781069484074|-64.781069484074|-64.790789045233|-64.790789045233|-64.790789045233|-64.790789045233|-64.790789045233|-64.790789045233|-64.790789045233|-65.993098379659|-66.072331668588|-66.096193605496|-66.096193605496|-66.096193605496|-66.096193605496|-66.096193605496|-66.096193605496|-66.096193605496|-66.096193605496|-66.096193605496||-66.096193605496|-66.096193605496|-66.877991046986|-68.120330692909|-68.120330692909|-68.482824927133|-68.482824927133|-68.482824927133|-68.482824927133|-68.482824927133|-68.482824927133|-68.482824927133|-68.482824927133|-68.482824927133|-68.482824927133|-68.482824927133|-68.482824927133|-68.482824927133|-68.482824927133|-70.534807025903|-73.008676541639|-74.446308997817|-75.241835070602|-75.241835070602|-75.241835070602|-75.241835070602|-76.338426008215|-77.483806811428|-77.630686690601|73.477835125321|73.477835125321
00905|13992|/equities/royal-gold-inc.|R1000VALUE|-118.55591310994|-119.43045631533|-120.54305538739|-120.62103606553|-120.62103606553|-122.51503829262|-123.50895811164|-123.50895811164|-123.50895811164|-123.50895811164|-123.50895811164|-123.50895811164|-123.50895811164|-123.50895811164|-123.50895811164|-123.50895811164|-124.53772826817|116.22798668526|116.22798668526||116.22798668526|116.22798668526|116.22798668526|116.22798668526|116.22798668526|116.22798668526|116.22798668526|116.22798668526|116.22798668526||116.22798668526|116.22798668526|116.22798668526|-123.77890326084||-123.77890326084|-123.77890326084|-123.77890326084|-123.77890326084|-123.77890326084|-123.77890326084|-123.77890326084|-123.77890326084|-123.77890326084|115.65519072183|115.65519072183|115.65519072183|115.65519072183|115.65519072183|115.65519072183|115.65519072183|114.23881749718|113.79625633137|113.79625633137|111.77927237502|109.50641241064||108.36628924465|107.05948947376|104.80252872991|104.80252872991|104.80252872991|-111.29827184124|-111.29827184124|-111.29827184124|-111.29827184124|-111.29827184124|-111.29827184124|-111.29827184124|-111.29827184124|-111.29827184124|-111.29827184124|-111.29827184124|-112.76308048482|-113.11442161189|-113.11442161189|-113.66713264901|105.37852933815|105.37852933815|105.37852933815|105.37852933815|105.37852933815|105.37852933815|104.05077995647|-110.01676259468|-110.01676259468|-110.01676259468|-110.01676259468|-110.01676259468|-110.01676259468|-110.01676259468|-110.01676259468|-110.01676259468|-110.69362646154|-111.44041576442|-112.99804230749|-112.99804230749|-113.51449289387|-116.00027137405|108.83261631747|108.83261631747|108.83261631747|108.83261631747|107.55568005001|107.20931794531|107.20931794531|107.20931794531|107.20931794531|107.20931794531|107.20931794531|107.20931794531|107.20931794531|107.20931794531|107.20931794531||107.20931794531|107.20931794531|107.20931794531|-113.38972835491|-113.38972835491|-113.38972835491|-113.38972835491|-113.38972835491|-113.38972835491|-113.38972835491|-113.41553391295|-114.41892463716|-115.59714033375|-118.18293531481|-119.26603696682|-119.83115469458|-119.91198855142|-119.91198855142|-119.91198855142|-120.73413309235|-121.39928981086|-122.07088228089|-122.30375910713|115.72712590266|115.72712590266|115.72712590266|115.72712590266|115.72712590266|115.41430194697|114.38088976366|114.26296126967|114.26296126967|114.26296126967|114.0597299209|114.0597299209|114.0597299209|114.0597299209|111.74748204712|-120.44929806156|-120.44929806156|-120.44929806156|-120.44929806156|-120.44929806156||-120.44929806156|-120.44929806156|-120.44929806156|-120.66084582456|-122.42676641767|-122.42676641767|-122.42676641767|-122.42676641767|-122.42676641767|-124.92834581076||-127.01588813977|-127.01588813977|-128.75876609172|-128.79538730738|-128.79538730738|-128.93104006579|-131.1167855178|-131.1167855178|-131.1167855178|-131.42642730195|-131.45250235746|-131.45250235746|-131.45250235746|-131.45250235746||-132.91810768125|-133.11280746458|-135.65756479897|-137.1297991717|-139.15532885262|-139.95516283361|-139.95516283361|131.94698726156|131.94698726156|131.94698726156|131.94698726156|131.94698726156|131.94698726156|131.94698726156|131.94698726156|131.94698726156|131.94698726156|-140.83912772989|-140.83912772989|-140.83912772989|-140.83912772989|-140.83912772989|-140.83912772989|-140.83912772989|-140.83912772989|-140.83912772989|-146.26014327844|133.21469364708|133.21469364708|133.21469364708|133.21469364708|133.21469364708|130.17576875229|128.82140657129|126.42822436957||125.82580078607|125.52380168179|122.96216781646|121.0032319814|119.39347985387|118.59108472533|116.37925938177|115.63065684741|115.63065684741|115.63065684741|115.48982084406|115.48982084406|115.48982084406|115.48982084406|113.83540257494|-121.77345601129|-121.77345601129|-121.77345601129|-121.77345601129|-121.77345601129|-121.77345601129|-121.77345601129|-123.41576789273|-125.14701914582|-125.14701914582|-125.14701914582|-125.14701914582|-125.14701914582|-125.14701914582|-125.14701914582|-127.57224522468
00906|958233|/equities/lumentum-holdings-inc|R1000VALUE|-57.319209936365|-57.319209936365|54.42159443345|54.42159443345|51.614168984476|51.614168984476|51.614168984476|51.614168984476|51.614168984476|51.496299380267|51.494689116022|51.494689116022|50.268822070781|49.908791661782|49.908791661782|49.085261064876|49.085261064876|49.085261064876|49.085261064876||49.085261064876|49.085261064876|49.085261064876|49.085261064876|49.085261064876|49.085261064876|49.085261064876|49.085261064876|49.085261064876||49.085261064876|49.085261064876|48.981581067011|48.981581067011||48.981581067011|46.396757707513|45.63611836954|45.526686833126|44.584420069305|44.397132299838|43.224037592607|40.582820301803|-45.534240675721|-45.534240675721|-45.534240675721|-45.534240675721|-45.534240675721|-45.534240675721|-45.534240675721|-45.534240675721|-45.534240675721|-45.534240675721|-45.534240675721|-45.534240675721|-45.534240675721||-45.534240675721|-45.534240675721|-45.534240675721|-45.534240675721|-45.534240675721|-45.534240675721|-45.534240675721|-45.534240675721|-45.534240675721|-46.163339490309|39.669494168805|38.575179556328|38.575179556328|37.49325654608|35.852034325989|-40.025514872437|-40.025514872437|-40.025514872437|-40.025514872437|-40.48362825487|-41.542199432562|-41.964109327738|-41.987341035676|-42.978157799853|-43.745453721299|-44.522726780854|-45.251520919687|-45.251520919687|-45.251520919687|-45.251520919687|-45.251520919687|-45.251520919687|-45.251520919687|-45.892245398502|-46.656941213586|-48.198268032049|-48.840366645699|-48.840366645699|-48.840366645699|-48.840366645699|-48.840366645699|-49.552629360496|-50.534864726926|-51.401238458317|-51.453041943093|-51.892950508721|-51.892950508721|-51.892950508721|-51.892950508721|-51.892950508721|-51.892950508721|-53.051054289746|48.386835404655|48.386835404655|48.386835404655|48.386835404655|48.386835404655||48.386835404655|48.117592622197|-53.602185833728|-53.602185833728|-53.602185833728|-53.602185833728|-53.602185833728|-53.602185833728|-53.602185833728|-53.602185833728|-53.602185833728|-53.602185833728|-53.602185833728|-53.945716220541|-53.945716220541|-53.945716220541|-55.293574790604|-55.358154573135|-55.358154573135|-55.358154573135|-55.358154573135|-55.358154573135|-55.667006481679|-56.478617550037|-57.641954078831|-57.913001777009|-57.913001777009|-57.913001777009|-57.913001777009|-57.913001777009|-57.913001777009|-57.913001777009|-57.913001777009|-57.913001777009|-58.893890541214|-60.005990100589|-60.736005024516|-60.736005024516|-60.776302080058|-60.776302080058|-60.776302080058|-60.776302080058|54.578607116675||54.578607116675|54.578607116675|54.578607116675|54.578607116675|54.578607116675|54.578607116675|54.578607116675|54.578607116675|54.578607116675|54.578607116675||51.042898957968|49.215440980858|49.102157213364|47.659620499251|47.227679818637|47.227679818637|47.227679818637|47.227679818637|47.227679818637|47.227679818637|47.227679818637|47.227679818637|47.227679818637|47.227679818637||44.751590509952|42.838114512883|42.838114512883|42.838114512883|42.586128356676|42.586128356676|41.640143635781|-47.220849544557|-47.220849544557|-47.220849544557|-47.220849544557|-48.397052692872|-49.142559395346|-50.708828952379|-50.708828952379|-50.708828952379|-50.708828952379|-50.708828952379|-50.708828952379|-50.708828952379|-50.708828952379|-50.708828952379|-50.708828952379|-50.708828952379|-50.708828952379|-50.708828952379|-50.708828952379|-50.708828952379|-50.708828952379|-50.708828952379|-50.708828952379|-50.931186493312|-51.866872160605|-52.236543460054|-52.236543460054||-52.236543460054|-55.423614283544|-55.423614283544|-55.423614283544|-55.423614283544|-55.423614283544|-55.423614283544|-55.423614283544|-55.711217135555|-55.711217135555|-55.711217135555|-55.711217135555|-55.711217135555|-55.711217135555|-55.711217135555|-55.711217135555|-55.711217135555|-56.858724051501|-56.858724051501|-57.923028131089|-58.509781435305|-58.509781435305|-58.509781435305|-59.037439914471|-59.037439914471|-59.037439914471|-59.799936290059|-59.802390458007|-59.802390458007|-60.763764674817|-62.283196634906
00907|1152333|/equities/envista-holdings-corp|R1000VALUE|-24.885953070722|-24.885953070722|22.538850729571|22.538850729571|22.538850729571|22.538850729571|22.538850729571|22.538850729571|22.538850729571|22.538850729571|22.538850729571|22.538850729571|22.538850729571|22.538850729571|22.538850729571|22.538850729571|22.538850729571|22.538850729571|22.538850729571||22.538850729571|22.538850729571|22.538850729571|22.18202429936|22.18202429936|22.18202429936|22.18202429936|22.18202429936|22.18202429936||22.18202429936|22.18202429936|22.18202429936|21.923585074421||21.923585074421|21.923585074421|21.923585074421|21.923585074421|21.923585074421|21.923585074421|21.923585074421|21.923585074421|21.923585074421|21.923585074421|21.923585074421|21.923585074421|21.923585074421|21.923585074421|21.923585074421|21.923585074421|21.923585074421|21.923585074421|21.923585074421|21.923585074421|21.923585074421||21.923585074421|-23.978026699928|-23.978026699928|-23.978026699928|-23.978026699928|-23.978026699928|-23.978026699928|-23.978026699928|-23.981414819551|-23.981414819551|-23.981414819551|-23.981414819551|-23.981414819551|-23.981414819551|-23.981414819551|-25.328793553061|-25.645882742876|-25.68431445545|-26.133683008022|-26.168258236588|-26.873621250458|-26.891415783579|-26.891415783579|-26.891415783579|-26.891415783579|-26.891415783579|-26.891415783579|-26.891415783579|-26.891415783579|-27.504906438915|-28.080451937879|-28.396057098402|-28.440101668292|-28.440101668292|-28.502335068312|-29.045927362008|-29.372975062842|-29.689417308695|-29.988562561707|-29.988562561707|-29.988562561707|-29.988562561707|-29.988562561707|-29.988562561707|-30.056180929294|-30.88966682118|-30.88966682118|-31.19018605199|-31.508539655104|-31.892264872011|-32.169739543527|-32.555624911609|-32.555624911609|-32.555624911609|-33.125082172092|-33.76320305261|-34.280504231022||-34.817780605473|-34.887535112343|-35.113740588391|-35.113740588391|-35.113740588391|-35.113740588391|-35.119157845404|-35.414023215337|-35.414023215337|-35.414023215337|-35.414023215337|-35.776415090609|-35.929883311575|-35.929883311575|-35.929883311575|-35.929883311575|-35.929883311575|33.055898599322|33.055898599322|33.055898599322|33.055898599322|33.055898599322|33.055898599322|33.055898599322|33.055898599322|33.055898599322|33.055898599322|33.055898599322|33.055898599322|33.055898599322|32.812848128279|32.812848128279|32.812848128279|32.812848128279|32.812848128279|32.812848128279|32.502610565777|-34.841494877082|-34.841494877082|-34.841494877082|-34.841494877082|-34.841494877082|-34.841494877082||-34.841494877082|-34.841494877082|-34.841494877082|-34.841494877082|-34.841494877082|-34.841494877082|-34.841494877082|-34.841494877082|-34.841494877082|-34.841494877082||-34.841494877082|-34.841494877082|-34.841494877082|-34.841494877082|-34.841494877082|-35.56297367955|-35.56297367955|-35.56297367955|-35.56297367955|-35.56297367955|-35.56297367955|-35.56297367955|-35.56297367955|-36.305524920366||-36.345723574847|-36.399134787686|-36.472114081482|-36.472114081482|-36.472114081482|-36.472114081482|-36.472114081482|-36.472114081482|-36.472114081482|-36.472114081482|-36.472114081482|-37.174295102336|-37.850881853344|-37.990426477063|-38.607910263016|-38.607910263016|-38.607910263016|-40.221962093792|-40.221962093792|-40.221962093792|-40.221962093792|-40.221962093792|-40.246701177656|-40.246701177656|-40.246701177656|-40.246701177656|-40.246701177656|-40.246701177656|-40.246701177656|-40.364667822586|-41.070740516171|37.687805785152|37.687805785152|37.687805785152|37.687805785152||37.687805785152|37.687805785152|37.687805785152|37.687805785152|37.687805785152|-40.459034519454|-40.459034519454|-40.459034519454|-40.459034519454|-40.459034519454|-40.459034519454|-40.459034519454|-40.459034519454|-40.459034519454|-40.459034519454|-40.459034519454|-40.459034519454|-40.459034519454|-40.459034519454|-40.486427286223|-41.46524633047|-41.46524633047|-41.46524633047|-41.46524633047|-41.46524633047|-41.46524633047|-41.46524633047|-41.46524633047|-41.46524633047|-41.46524633047|-41.701755636968
00908|39180|/equities/oge-energy|R1000VALUE|-34.132065477196|-34.132065477196|-34.411794333793|-34.452881129955|-34.491030331943|-34.491030331943|-34.491030331943|-34.491030331943|-34.491030331943|-34.491030331943|-34.491030331943|-34.491030331943|-34.553122675092|-34.553122675092|-34.741801963549|-34.744104851299|-34.744104851299|-35.207616264085|-35.626239598305||-36.093042811322|-36.365006004213|34.604556562751|34.604556562751|34.604556562751|34.604556562751|34.604556562751|34.604556562751|34.604556562751||34.604556562751|34.604556562751|34.604556562751|34.604556562751||34.604556562751|34.604556562751|34.604556562751|34.604556562751|34.604556562751|34.604556562751|34.604556562751|34.067537931963|34.067537931963|34.067537931963|34.067537931963|34.067537931963|33.818375327371|33.75676191268|33.75676191268|33.491215998679|33.491215998679|33.491215998679|33.491215998679|33.491215998679|33.491215998679||33.491215998679|33.491215998679|33.491215998679|33.491215998679|33.491215998679|33.491215998679|33.491215998679|33.491215998679|33.491215998679|33.491215998679|33.491215998679|33.491215998679|33.491215998679|33.491215998679|33.08579689347|32.742564229744|32.742564229744|32.742564229744|32.742564229744|32.742564229744|32.372854110224|32.372854110224|32.372854110224|32.372854110224|32.372854110224|32.372854110224|32.372854110224|32.195116754619|32.121517760055|-34.065504586075|-34.065504586075|-34.065504586075|-34.065504586075|-34.065504586075|-34.065504586075|-34.065504586075|-34.065504586075|-34.514725088383|-35.126361819666|-35.165124227119|-35.469303662592|-36.164227758308|34.310932364027|34.310932364027|34.310932364027|34.310932364027|34.310932364027|34.193534654556|34.104485187462|33.890259488347|33.373898753329|-34.914687586637|-34.914687586637|-34.914687586637|-34.914687586637|-34.914687586637|-34.957150195276||-35.440766821895|-35.440766821895|-35.440766821895|-35.440766821895|-35.440766821895|-35.440766821895|-35.440766821895|-35.440766821895|-35.440766821895|-35.440766821895|-35.533095689514|-35.533095689514|-35.533095689514|-35.596774149712|-35.998082744608|-36.272314296309|-36.310487071597|-36.310487071597|-36.310487071597|-36.779985312977|-37.169151178509|35.117657862242|35.117657862242|35.117657862242|35.117657862242|35.117657862242|35.117657862242|35.117657862242|35.117657862242|35.117657862242|35.117657862242|35.117657862242|35.117657862242|35.117657862242|35.117657862242|35.117657862242|35.117657862242|35.117657862242|35.117657862242|35.117657862242|35.117657862242|35.117657862242|35.117657862242||35.117657862242|35.117657862242|35.117657862242|35.117657862242|35.117657862242|35.117657862242|35.117657862242|35.117657862242|35.117657862242|35.117657862242||35.117657862242|-36.640837959227|-36.640837959227|-36.640837959227|-36.640837959227|-36.640837959227|-36.640837959227|-36.640837959227|-36.640837959227|-36.640837959227|-36.640837959227|-36.640837959227|-36.640837959227|-36.640837959227||-36.640837959227|-37.127875544161|-37.648194659121|-38.079105125938|-38.079561378199|-38.204459286568|-38.204459286568|-38.445786053204|-38.913540900044|36.643188745505|36.643188745505|36.643188745505|36.643188745505|36.643188745505|36.643188745505|36.643188745505|36.643188745505|36.643188745505|36.643188745505|36.643188745505|36.643188745505|36.643188745505|36.643188745505|36.643188745505|36.643188745505|36.643188745505|36.643188745505|36.643188745505|36.643188745505|36.643188745505|36.643188745505|36.643188745505|36.643188745505|36.420486960947|36.220721110076||36.220721110076|35.984134312438|35.267371517604|35.253747046199|35.215273393753|34.847802600996|-37.162874726428|-37.162874726428|-37.162874726428|-37.162874726428|-37.162874726428|-37.162874726428|-37.162874726428|-37.162874726428|-37.162874726428|-37.162874726428|-37.162874726428|-37.162874726428|-37.162874726428|-37.162874726428|-37.60738143611|-37.60738143611|-37.60738143611|-37.60738143611|-37.60738143611|-37.60738143611|-37.60738143611|-38.434867855443|-38.997387187144|-38.997387187144|-39.670152311481
00909|29707|/equities/marriott-vacations-worldwide-corp|R1000VALUE|81.714891533487|81.714891533487|81.714891533487|81.714891533487|81.714891533487|81.714891533487|81.714891533487|81.714891533487|81.714891533487|81.714891533487|81.714891533487|80.038491253978|78.81395658401|78.76537565333|78.76537565333|78.76537565333|78.76537565333|78.76537565333|78.76537565333||78.76537565333|78.76537565333|78.76537565333|78.76537565333|78.76537565333|78.76537565333|78.76537565333|78.76537565333|78.76537565333||78.672657444159|78.672657444159|78.672657444159|78.672657444159||78.436286981547|78.390384717101|78.390384717101|78.390384717101|78.390384717101|78.390384717101|78.082647583346|72.454992025287|72.454992025287|72.454992025287|-80.96465479428|-80.96465479428|-80.96465479428|-80.96465479428|-80.96465479428|-80.96465479428|-80.96465479428|-82.638500495028|-83.237224467674|-85.072993916517|-85.072993916517||-85.072993916517|-85.072993916517|-85.072993916517|-85.072993916517|-85.072993916517|-85.072993916517|-85.072993916517|-85.072993916517|-85.485273646255|-88.176410144059|-90.357356416699|-90.357356416699|-91.225955710937|-92.943328263497|-92.943328263497|-95.919782190561|-96.125146494643|-96.125146494643|-96.125146494643|-96.877936904449|-97.416598815408|-99.54677785181|-99.719750015195|-99.776942562456|-100.84721304738|-100.84721304738|-100.84721304738|-100.84721304738|-100.84721304738|-100.84721304738|-100.84721304738|-100.84721304738|-100.84721304738|-101.4563497632|-101.50288964303|-103.04208059854|-103.04208059854|-103.04208059854|-103.04208059854|-103.04208059854|-103.04208059854|-103.9634216157|-104.90046986909|-106.83830080398|-107.94672108103|-108.55644824683|-108.55644824683|-109.17079490819|-109.17079490819|-109.17079490819|-109.17079490819|-110.11866277234|-111.60851471707|-112.629183375|-113.3188147933|-115.39034858354|-117.17205191329||-117.84112120195|-117.84112120195|-117.84112120195|-117.84112120195|-117.84112120195|-117.84112120195|-118.28379883191|-118.28379883191|-118.28379883191|-118.29250615859|-119.2789812488|-120.82553550078|-121.72948785704|-122.58193107095|-122.63250184585|-122.63250184585|-122.63250184585|-122.63250184585|-122.63250184585|-122.63250184585|-122.63250184585|-124.39055703005|-134.22617629194|125.3444055732|125.3444055732|125.3444055732|125.3444055732|125.3444055732|125.3444055732|125.3444055732|125.3444055732|125.3444055732|125.1565621888|123.65506866961|123.65506866961|123.65506866961|123.65506866961|121.96507992777|-128.92541148621|-128.92541148621|-128.92541148621|-128.92541148621|-128.92541148621||-128.92541148621|-128.92541148621|-128.92541148621|-128.92541148621|-128.92541148621|-129.27601186388|-129.96946018662|-132.73884188826|124.21588505842|124.21588505842||124.21588505842|124.21588505842|124.21588505842|124.21588505842|123.94303270502|123.94303270502|123.94303270502|123.94303270502|120.48169396898|-131.21548908384|-131.21548908384|-131.21548908384|-131.21548908384|-133.02694845814||-133.02694845814|-133.02694845814|-133.02694845814|-133.40656069944|-133.40656069944|-133.40656069944|-133.40656069944|-133.40656069944|-133.40656069944|-133.40656069944|-133.40656069944|-133.40656069944|-137.07562233816|-138.47180151289|-140.3750590676|-141.29756030704|-141.36076884239|131.59377852169|131.59377852169|131.59377852169|131.59377852169|131.59377852169|131.59377852169|131.59377852169|131.59377852169|131.16837620107|131.16837620107|130.8226369682|130.24738373393|-138.32608201638|-138.32608201638|-138.32608201638|-138.32608201638|-138.32608201638|-138.32608201638||-138.32608201638|-138.32608201638|-138.32608201638|-138.32608201638|-138.32608201638|-138.32608201638|-138.32608201638|-138.32608201638|-139.62263161036|-139.62263161036|-143.86180937393|-146.15737175037|-146.15737175037|-146.15737175037|-146.15737175037|-146.15737175037|-146.15737175037|-150.86724825319|-150.86724825319|-155.91805575088|-161.49187048492|-161.81134494201|-161.81134494201|-161.81134494201|-161.81134494201|-161.81134494201|-161.81134494201|-161.81134494201|-161.81134494201|-161.81134494201|-163.3006651496
00910|39186|/equities/huntsman|R1000VALUE|23.35270355454|23.35270355454|23.35270355454|23.35270355454|23.35270355454|23.35270355454|23.35270355454|23.35270355454|23.35270355454|23.217040936041|23.217040936041|-24.652957436784|-24.652957436784|-24.652957436784|-24.652957436784|-24.652957436784|-24.652957436784|-24.652957436784|-24.968697333053||-25.366324159485|-25.366324159485|-25.654804570788|24.25285076878|24.25285076878|24.25285076878|24.25285076878|24.25285076878|24.25285076878||24.25285076878|24.25285076878|24.25285076878|24.25285076878||24.09122302556|24.059211277853|24.059211277853|24.059211277853|24.059211277853|24.059211277853|24.059211277853|23.571380409247|23.571380409247|23.571380409247|23.571380409247|23.506495299201|23.506495299201|23.506495299201|23.506495299201|23.506495299201|23.506495299201|23.506495299201|23.506495299201|23.506495299201|23.506495299201||23.506495299201|23.506495299201|23.506495299201|23.506495299201|23.506495299201|23.506495299201|22.992772541952|-24.638275471068|-24.638275471068|-24.638275471068|-24.638275471068|-24.638275471068|-24.638275471068|-24.638275471068|-24.638275471068|-24.638275471068|-24.84859764235|-24.84859764235|-24.84859764235|-24.84859764235|-24.84859764235|-25.002542159923|-25.002542159923|-25.002542159923|-25.002542159923|-25.002542159923|-25.002542159923|-25.002542159923|-25.002542159923|-25.036841906998|-25.036841906998|-25.036841906998|-25.036841906998|-25.036841906998|-25.234546279348|-25.443940373965|-25.554378532379|-25.575257319308|-25.575257319308|-25.575257319308|-25.575257319308|-25.746397886118|-25.955442015154|-26.236879207275|-26.372087533365|-26.831090158752|-26.831090158752|-27.052559352874|-27.052559352874|-27.052559352874|-27.052559352874|-27.342843666076|-27.576771460639|-27.718357309882|-28.090118974651|-28.689021210102|-28.703372384244||-28.703372384244|-28.703372384244|-28.703372384244|-28.703372384244|-28.703372384244|-28.703372384244|-28.703372384244|-28.703372384244|-29.130136597084|-29.235151304058|-29.363500503756|-29.448172924092|-29.448172924092|-29.448172924092|-30.016303668608|27.888781854181|27.888781854181|27.888781854181|27.888781854181|27.888781854181|27.888781854181|27.888781854181|27.888781854181|27.888781854181|27.888781854181|27.737257662381|27.343619760502|27.166800429013|26.776166414317|26.536584402783|26.364256538908|26.364256538908|26.364256538908|26.364256538908|26.364256538908|26.364256538908|26.364256538908|26.301396544289|25.367107691049|25.318278918554|25.318278918554|25.318278918554|25.318278918554||25.318278918554|25.130865452344|24.623739955221|24.304502174555|24.304502174555|24.304502174555|24.304502174555|24.304502174555|24.304502174555|24.304502174555||24.304502174555|24.304502174555|24.304502174555|24.304502174555|24.304502174555|24.304502174555|24.304502174555|24.304502174555|23.913892080717|-25.756962735068|-25.756962735068|-25.756962735068|-25.979596834063|-26.640885066853||-26.906250204835|-26.906250204835|-26.906250204835|-26.906250204835|-26.906250204835|-26.906250204835|-26.906250204835|-26.906250204835|-26.906250204835|-27.160778061321|-27.163642052998|-27.249324617772|-27.714249409998|-27.857853610037|-27.857853610037|-27.857853610037|-27.857853610037|-27.857853610037|-27.857853610037|-27.857853610037|-27.857853610037|-27.857853610037|-27.97928164482|-28.492535199058|-28.548507718583|-28.548507718583|-28.548507718583|-28.548507718583|-28.548507718583|-28.548507718583|-28.548507718583|-28.548507718583|-28.548507718583|-28.548507718583|-28.548507718583||-28.548507718583|-28.741118780265|-29.288743724966|-29.326344376238|-29.326344376238|-29.326344376238|-29.326344376238|-29.326344376238|-29.326344376238|-29.326344376238|-29.661450633389|-29.661450633389|-29.661450633389|-29.661450633389|-29.661450633389|-29.661450633389|-29.661450633389|-29.661450633389|-29.661450633389|-29.970501008941|-30.973612431369|-31.085679296742|-31.329922415692|-31.496146018644|-31.496146018644|-31.496146018644|-31.496146018644|-31.496146018644|-31.496146018644|-31.496146018644|-31.63369943789
00911|17148|/equities/sei-investments|R1000VALUE|63.344076317835|63.344076317835|63.344076317835|63.344076317835|63.344076317835|63.344076317835|62.178142726739|62.020681170506|62.020681170506|62.020681170506|62.020681170506|62.020681170506|62.020681170506|61.851161247874|61.851161247874|61.851161247874|61.851161247874|61.851161247874|61.851161247874||61.851161247874|61.851161247874|61.851161247874|61.851161247874|61.851161247874|61.851161247874|61.851161247874|61.851161247874|61.851161247874||61.851161247874|61.851161247874|61.851161247874|61.851161247874||61.83323717822|61.155818629147|61.09979976535|60.515330885518|60.116256220172|60.116256220172|60.116256220172|58.818757886169|58.25139773607|58.00710872279|57.785956103122|57.458030849959|57.458030849959|57.356582872988|57.356582872988|56.606757315133|56.020842402218|55.808435697289|55.808170516777|55.808170516777|55.808170516777||55.808170516777|55.808170516777|55.808170516777|55.808170516777|55.808170516777|55.412132483376|54.654591275203|53.781164700176|53.555535818797|-56.29558507097|-56.29558507097|-56.29558507097|-56.29558507097|-56.29558507097|-56.29558507097|-56.29558507097|-56.29558507097|-56.29558507097|-56.29558507097|-56.46898440401|-56.989426920593|-57.548250540297|-57.935557851306|-58.41506333827|-58.878958866321|-59.485788315891|-59.803157054346|-59.803157054346|-59.803157054346|-60.369020248714|-60.369020248714|-60.369020248714|-60.369020248714|-60.369020248714|-60.369020248714|-60.369020248714|-61.041689741681|-62.234656930047|-62.911427539167|-62.911427539167|-62.988676428277|-62.988676428277|-63.176029602111|-63.204477922286|-63.204477922286|-63.204477922286|-63.204477922286|-63.204477922286|-63.204477922286|-63.204477922286|-63.204477922286|-63.204477922286|-63.204477922286|-63.204477922286|-63.204477922286|-63.45185097247|-63.45185097247||-63.45185097247|-63.45185097247|-63.45185097247|-63.45185097247|-63.45185097247|-63.45185097247|-63.45185097247|-63.45185097247|-63.45185097247|-63.45185097247|-63.506777323944|-63.575310112881|-63.75978954837|-64.016431475186|61.447304203833|61.447304203833|61.447304203833|61.447304203833|61.447304203833|61.447304203833|61.447304203833|61.447304203833|61.447304203833|61.447304203833|61.447304203833|61.447304203833|61.447304203833|61.447304203833|61.447304203833|61.447304203833|61.215702778425|61.215702778425|60.533535381519|59.641151848063|59.125272468561|59.125272468561|59.124192454014|58.209658545027|57.503232869583|57.064149124841|57.014365008181|57.014365008181|57.014365008181||57.014365008181|56.889292190148|56.390117413694|56.390117413694|56.390117413694|56.390117413694|56.390117413694|56.390117413694|56.390117413694|56.390117413694||56.390117413694|56.196828801422|56.196828801422|56.196828801422|56.196828801422|56.196828801422|56.196828801422|56.196828801422|56.196828801422|56.196828801422|56.196828801422|56.196828801422|56.196828801422|56.196828801422||56.196828801422|56.196828801422|56.196828801422|56.196828801422|56.196828801422|56.196828801422|56.196828801422|56.196828801422|56.196828801422|56.196828801422|56.196828801422|56.196828801422|56.196828801422|56.196828801422|56.196828801422|56.196828801422|56.196828801422|56.196828801422|56.196828801422|56.196828801422|56.196828801422|56.196828801422|56.196828801422|56.196828801422|56.196828801422|56.196828801422|56.196828801422|56.196828801422|55.547031145393|-58.401882859409|-58.401882859409|-58.401882859409|-58.401882859409|-58.401882859409|-58.401882859409||-58.401882859409|-58.401882859409|-58.401882859409|-58.401882859409|-58.401882859409|-58.401882859409|-58.401882859409|-58.401882859409|-58.401882859409|-58.401882859409|-58.739386719419|-58.739386719419|-58.739386719419|-58.739386719419|-58.739386719419|-58.739386719419|-58.739386719419|-59.015723274021|-59.015723274021|-60.280805002615|-61.684783497304|58.83474483471|58.83474483471|58.83474483471|58.83474483471|58.83474483471|58.83474483471|58.83474483471|58.83474483471|58.83474483471|58.83474483471
00912|17585|/equities/woodward|R1000VALUE|134.96612396642|134.96612396642|134.96612396642|134.96612396642|134.96612396642|134.96612396642|134.96612396642|134.96612396642|134.96612396642|132.84818946437|132.33249354576|132.33249354576|132.33249354576|132.33249354576|132.33249354576|132.33249354576|132.33249354576|132.33249354576|132.33249354576||132.33249354576|131.02658320325|131.02658320325|129.79570682707|129.79570682707|129.79570682707|129.79570682707|129.79570682707|129.79570682707||129.79570682707|128.88412208759|128.565994654|128.565994654||128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654||128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.565994654|128.54805460009|128.22172472248|126.58941398472|125.02039989731|123.58621992993|123.58621992993|123.58621992993|123.58621992993|121.24084234158|-127.91844212416|-127.91844212416|-127.91844212416|-128.09659700264|-128.86191272592|-128.92490407996|-130.48651104032|-131.21921475793|123.48892388707|123.48892388707|123.48892388707|123.48892388707|123.48892388707|123.48892388707|123.48892388707|123.48892388707|-129.90341881024|-129.90341881024|-129.90341881024|-129.90341881024|-129.90341881024|-129.90341881024|-131.0178376117|-131.21495368189|-131.21495368189|-131.21495368189|-131.21495368189|-131.27450927916|-131.27450927916|-131.32022814843|124.35734787329|124.35734787329|124.35734787329|124.35734787329|124.35734787329|124.35734787329|124.35734787329|124.35734787329|124.35734787329|124.35734787329|124.35734787329|124.04205916043||123.97152776316|123.49675485376|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|122.5879978323|115.76095467243|115.76095467243|115.76095467243|115.76095467243|115.76095467243|115.76095467243|115.76095467243|115.57295514147|115.57295514147|115.57295514147|114.77226880319|114.77226880319|114.77226880319|114.77226880319|113.71113303775|112.7778476275|112.7778476275|112.7778476275|112.7778476275||112.7778476275|112.41649707567|111.31555773165|110.11422969396|109.28897934352|109.28897934352|109.28897934352|109.28897934352|109.27442042469|108.05084721982||108.05084721982|107.18051578951|107.18051578951|107.18051578951|105.76113057084|105.59403106843|105.50836766732|104.96969366005|104.96969366005|104.96969366005|104.96969366005|104.96969366005|104.96969366005|104.96969366005||104.96969366005|104.96969366005|104.96969366005|104.96969366005|104.96969366005|104.96969366005|104.96969366005|104.96969366005|104.96969366005|104.96969366005|104.96969366005|104.96969366005|104.96969366005|104.96969366005|104.96969366005|104.96969366005|104.96969366005|104.96969366005|104.96969366005|91.113572331829|90.641816345358|90.641816345358|90.641816345358|90.641816345358|90.641816345358|90.641816345358|90.641816345358|90.641816345358|90.641816345358|90.641816345358|90.641816345358|90.641816345358|90.641816345358|90.641816345358|90.641816345358||90.641816345358|90.641816345358|90.641816345358|90.641816345358|90.641816345358|90.641816345358|-98.157843365282|-98.157843365282|-98.157843365282|-98.157843365282|-98.190658107963|-98.504874006012|-98.504874006012|-98.504874006012|-98.654304468078|-99.937559299384|-99.973517126063|-99.973517126063|-99.973517126063|-102.50780306284|-104.74333170112|-104.74333170112|-104.74333170112|-104.74333170112|-104.74333170112|-104.74333170112|-104.74333170112|-104.74333170112|-104.74333170112|-104.74333170112|-106.40731406936
00913|17440|/equities/amerco|R1000VALUE|-68.375873678284|-68.380967583211|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-69.233372347324|-70.118195260861||-70.935507213749|-70.935507213749|-71.600287132437|-71.706637361507|-71.940864751583|-71.964835882488|-71.964835882488|-73.923149692022|67.63736324093||67.63736324093|67.63736324093|67.627714154689|66.209081435169||64.9584399064|63.119198145647|62.853574874423|62.124044341535|60.267694176006|59.040770942158|57.855299665074|55.325302132751|55.325302132751|55.325302132751|55.325302132751|55.022476657576|55.022476657576|55.022476657576|55.022476657576|53.685901094748|52.955940654339|52.955940654339|52.259378462436|52.028955165989|52.028955165989||51.912450252249|51.783278609066|51.687253687944|51.042504547002|50.929478548635|50.929478548635|49.483586097943|49.378912448573|49.378912448573|49.378912448573|49.378912448573|48.722681998862|48.481869167369|47.783187489026|-52.410544543216|-52.410544543216|-52.956715853953|-53.403574290037|-53.85491616147|-53.85491616147|-53.85491616147|-54.836018635357|-55.463315621046|-56.122528331178|-56.478063501234|-56.478063501234|-56.478063501234|-56.478063501234|-56.478063501234|-56.478063501234|-56.478063501234|-56.478063501234|-56.478063501234|-56.478063501234|-56.478063501234|-56.502217815387|-56.502217815387|-57.70885356054|-58.764776283621|-58.764776283621|-58.764776283621|-59.184750722646|-59.815372459682|-59.815372459682|-59.906373890889|-59.906373890889|-59.906373890889|-59.906373890889|-59.906373890889|-59.906373890889|-59.906373890889|-59.906373890889|-59.906373890889|-59.906373890889|-59.906373890889|-59.906373890889|-59.906373890889||-59.906373890889|-59.906373890889|-59.906373890889|-59.906373890889|-59.906373890889|-59.906373890889|-60.273488326147|-60.273488326147|-60.60498756311|-61.318319573906|-61.742542972065|-61.807654605592|-61.807654605592|-61.807654605592|-61.807654605592|-61.807654605592|-61.807654605592|-61.807654605592|-61.863537570668|-61.863537570668|-61.863537570668|-61.863537570668|-62.75531956535|58.901257895827|58.901257895827|58.901257895827|58.901257895827|58.901257895827|58.901257895827|58.375287585126|58.24865103283|57.578153899159|57.578153899159|57.159058362075|56.506731225195|56.436395458163|56.436395458163|56.368772722815|-58.189501951981|-58.189501951981|-58.189501951981|-58.189501951981|-58.189501951981||-58.189501951981|-58.189501951981|-58.189501951981|-58.189501951981|-58.189501951981|-58.189501951981|-58.285002389272|-58.287162033521|-58.287162033521|-58.691857876773||-58.691857876773|-58.691857876773|-58.691857876773|-58.691857876773|-58.691857876773|-58.691857876773|-58.691857876773|-58.691857876773|-58.691857876773|-58.691857876773|-58.691857876773|-58.691857876773|-63.356786055029|59.978054691105||59.978054691105|59.978054691105|59.978054691105|59.978054691105|59.316361504755|59.316361504755|58.982623716153|58.322359981313|57.935290400404|57.935290400404|57.935290400404|57.669596934496|57.669596934496|57.669596934496|57.669596934496|57.669596934496|57.669596934496|57.669596934496|57.669596934496|57.669596934496|57.669596934496|57.669596934496|57.669596934496|57.669596934496|57.669596934496|57.016166116203|57.016166116203|56.699590143114|56.699590143114|56.475283003843|56.475283003843|56.475283003843|56.471979513208|55.774700790025|54.610395097818||54.610395097818|54.610395097818|54.610395097818|54.610395097818|54.346550888581|-59.200577204556|-59.200577204556|-59.200577204556|-59.200577204556|-59.200577204556|-61.069508068132|-61.753342831982|-62.434824427911|-62.437580595357|-62.805840610406|-62.805840610406|-62.826490109652|-64.374154083696|-64.632949397262|-66.641333841943|-68.173939306665|-68.173939306665|-68.173939306665|-68.173939306665|-68.173939306665|-68.173939306665|-68.666048879015|-68.866023599819|-68.866023599819|-68.866023599819|-68.866023599819
00914|39245|/equities/omega-healthcare|R1000VALUE|28.022502751039|27.83041144013|-29.846053590538|-29.846053590538|-29.846053590538|-30.373725244471|-30.646282094501|-30.646282094501|-30.646282094501|-30.646282094501|-30.646282094501|-30.673090186144|-31.003838905428|-31.003838905428|-31.003838905428|-31.003838905428|-31.003838905428|-31.304242753027|-31.767769017747||-31.774054050515|-31.774054050515|-31.774054050515|-31.803705129208|-31.803705129208|-31.803705129208|-31.975156794193|-32.185256039468|-32.185256039468||-32.185256039468|-32.185256039468|-32.185256039468|-32.185256039468||-32.185256039468|-32.185256039468|-32.185256039468|-32.185256039468|-32.185256039468|-32.185256039468|-32.185256039468|-32.185256039468|-32.185256039468|-32.185256039468|-32.185256039468|-32.314450303016|-32.63938929339|-33.099877323263|-33.193740146722|-33.193740146722|-33.193740146722|-33.193740146722|-33.193740146722|-33.193740146722|-33.193740146722||-33.193740146722|-33.193740146722|-33.193740146722|-33.193740146722|-33.193740146722|-33.193740146722|-33.193740146722|-33.193740146722|-33.193740146722|-33.193740146722|-33.283877656819|-33.482292490934|-33.492147266572|-34.481279999121|-34.481279999121|-34.481279999121|-34.481279999121|-34.481279999121|32.668387187446|32.668387187446|32.668387187446|32.668387187446|32.668387187446|32.668387187446|32.668387187446|32.668387187446|32.668387187446|32.411540098682|32.133794704112|32.133794704112|32.133794704112|31.998104218016|31.905523576534|31.905523576534|31.905523576534|31.905523576534|31.905523576534|31.905523576534|31.905523576534|31.905523576534|31.905523576534|31.905523576534|31.905523576534|31.905523576534|31.905523576534|31.905523576534|31.365399101384|31.365399101384|31.364850418812|31.364850418812|30.940257382665|30.89167375065|30.750459284847|30.750459284847|30.750459284847|30.750459284847|30.750459284847||30.750459284847|30.470509205996|30.135843447776|-31.727894212852|-31.727894212852|-31.727894212852|-31.727894212852|-31.727894212852|-31.727894212852|-31.727894212852|-31.82460552018|-32.144005942798|-32.573567258491|-32.751830908076|-32.942166661214|-32.942166661214|-32.942166661214|-32.942166661214|-32.942166661214|-32.942166661214|-32.942166661214|-32.942166661214|-33.090740785545|-33.168045584301|-33.186476373794|-33.186476373794|31.536673954826|31.536673954826|31.536673954826|31.536673954826|31.347463426437|31.194039037323|31.021987573411|30.739460205475|30.739460205475|30.424170667306|30.424170667306|30.424170667306|29.747967700578|29.603852636326|29.603852636326|29.603852636326|29.603852636326||29.603852636326|29.603852636326|29.603852636326|29.603852636326|29.603852636326|29.603852636326|29.603852636326|29.603852636326|29.603852636326|29.603852636326||29.603852636326|29.603852636326|29.603852636326|29.215670142691|29.164078432234|29.058975014325|28.928861707709|28.809012830546|28.271125727551|27.939305232252|27.918396550511|27.597383903237|27.565666636383|27.565666636383||27.565666636383|27.565666636383|27.565666636383|27.565666636383|27.565666636383|27.565666636383|27.565666636383|27.565666636383|27.565666636383|27.565666636383|27.217685655924|27.026872692475|27.000180202468|26.674133783959|26.657470498242|26.413812727573|26.268679931034|25.716311165877|-28.233692381099|-28.233692381099|-28.233692381099|-28.233692381099|-28.233692381099|-28.257714295073|26.184800867194|26.184800867194|26.184800867194|26.184800867194|26.184800867194|26.184800867194|26.184800867194|26.184800867194|26.184800867194|25.934168131213|-28.156029536541||-28.156029536541|-28.156029536541|-28.156029536541|-28.156029536541|-28.156029536541|-28.156029536541|-28.156029536541|-28.156029536541|-28.156029536541|-28.156029536541|-28.156029536541|-28.480988531439|26.597771279312|26.597771279312|26.597771279312|26.597771279312|26.597771279312|26.597771279312|-28.338086225589|-28.338086225589|-28.338086225589|-28.338086225589|-28.338086225589|-28.338086225589|-28.338086225589|-28.338086225589|-28.338086225589|-28.805309404343|-28.805309404343|-28.805309404343|-29.207010707822
00915|20749|/equities/eagle-materials-inc|R1000VALUE|229.65805283275|226.53950246934|224.4175039305|219.5948484224|217.52528572008|217.52528572008|215.22477255844|213.5953003674|212.0586667358|205.91380027258|203.19922069404|197.18371262842|197.18371262842|197.18371262842|197.18371262842|194.25738569144|194.25738569144|194.25738569144|194.25738569144||194.25738569144|194.25738569144|194.25738569144|194.25738569144|194.25738569144|194.25738569144|194.25738569144|194.25738569144|194.25738569144||194.25738569144|194.25738569144|194.25738569144|193.23321242733||192.31930981285|192.31930981285|192.31930981285|192.31930981285|191.28782706357|191.28782706357|186.59258582964|180.30766371609|180.30766371609|179.95461950171|179.21736049507|176.79390271343|175.6756288016|175.17895525033|175.17895525033|173.04828154307|170.37253874387|170.21286947658|170.21286947658|170.21286947658|169.27208309626||168.99093098614|167.73186922043|164.59429984589|164.45449718391|164.12190279445|164.12190279445|163.61712259143|158.23619751235|156.52967733034|155.78742444392|154.99213406638|154.30011661057|154.30011661057|152.68929362302|150.10477103133|-159.85511981981|-159.85511981981|-159.85511981981|-159.85511981981|-161.09013676133|-165.21542786985|-167.99636215004|-168.50094078682|-168.78409839893|-171.65177023438|-174.54919118382|-175.22792171103|-175.22792171103|-175.22792171103|-175.22792171103|-175.22792171103|-175.22792171103|-175.22792171103|-175.22792171103|-175.22792171103|-175.22792171103|-175.22792171103|-175.81134126117|-175.81134126117|-175.81134126117|-175.81134126117|-175.81134126117|-175.81134126117|-176.60068615201|-180.05577032569|-184.86502987076|-184.86502987076|-185.83165736915|-188.03740263782|-190.50655906291|-190.86172917254|-193.6516364721|-195.15626776522|-195.17169128861|180.63375619736|180.63375619736|180.63375619736||180.63375619736|177.45055721962|176.05839908083|-186.3036559119|-186.3036559119|-186.3036559119|-186.3036559119|-186.3036559119|-186.3036559119|-186.3036559119|-186.3036559119|-192.40016672502|182.32343932152|182.32343932152|182.32343932152|182.32343932152|182.32343932152|182.32343932152|182.32343932152|182.32343932152|182.32343932152|182.32343932152|182.32343932152|182.32343932152|182.32343932152|182.32343932152|182.32343932152|182.32343932152|182.32343932152|182.32343932152|182.32343932152|182.32343932152|181.81954323805|181.81954323805|179.30338347793|176.85403424766|176.36127034589|176.36127034589|176.36127034589|176.36127034589|176.36127034589|176.36127034589|176.36127034589||176.36127034589|175.85918364441|172.92132160306|170.41979696618|166.88366383829|164.79352049605|163.63391128929|163.52791906766|163.52791906766|161.45563947924||161.45563947924|158.08390703995|158.08390703995|158.08390703995|158.08390703995|158.08390703995|158.08390703995|158.08390703995|158.08390703995|158.08390703995|158.08390703995|157.35978456567|157.35978456567|157.35978456567||157.35978456567|157.35978456567|157.35978456567|157.35978456567|157.35978456567|157.35978456567|153.68642580322|150.2390874471|149.92367126462|149.92367126462|149.92367126462|149.92367126462|149.92367126462|149.92367126462|149.92367126462|148.70991380477|144.26795723995|142.74828924691|139.91458457826|139.91458457826|138.82642389799|137.75404644431|137.75404644431|137.75404644431|137.75404644431|137.75404644431|137.75404644431|-147.8519758681|-147.8519758681|-147.8519758681|-147.8519758681|-147.8519758681|-147.8519758681|-147.8519758681|-147.8519758681||-147.8519758681|136.43519714749|136.43519714749|136.43519714749|136.33910421173|135.436507901|-144.5032912032|-144.5032912032|-144.5032912032|-144.5032912032|-144.5032912032|-144.5032912032|-144.5032912032|-144.5032912032|-144.5032912032|-144.5032912032|-144.5032912032|-146.45832141439|-146.45832141439|-149.0414657968|-149.05464517771|-149.05464517771|-149.05464517771|-149.05464517771|-149.05464517771|-149.05464517771|-149.05464517771|-149.05464517771|-149.05464517771|-149.05464517771|-150.39474273242
00916|20565|/equities/caci-international-inc|R1000VALUE|340.62110847932|334.90954531014|333.88006356888|330.86727135637|329.15749755881|329.15749755881|326.9474531388|325.81472420424|325.04418848924|325.04418848924|325.04418848924|325.04418848924|325.04418848924|325.04418848924|324.83800484265|318.81555320516|315.9160128796|315.9160128796|315.9160128796||315.9160128796|313.13572896454|312.94626181565|312.94626181565|312.94626181565|312.94626181565|312.94626181565|312.94626181565|312.94626181565||312.94626181565|312.94626181565|312.94626181565|312.94626181565||312.94626181565|312.94626181565|312.94626181565|312.94626181565|312.94626181565|312.94626181565|312.94626181565|312.94626181565|312.94626181565|312.94626181565|312.94626181565|312.94626181565|312.94626181565|312.94626181565|312.94626181565|-335.07124998586|-335.07124998586|-337.11361421497|-338.42985484043|-338.42985484043|-338.42985484043||-338.42985484043|-338.42985484043|-338.42985484043|-338.42985484043|-340.66510970768|-342.72776309231|-342.72776309231|-342.72776309231|-342.72776309231|-342.72776309231|-342.72776309231|-342.72776309231|-342.72776309231|-342.72776309231|-342.72776309231|-342.72776309231|-342.72776309231|-342.72776309231|-342.72776309231|-342.72776309231|-342.72776309231|-342.72776309231|-344.97474639923|324.83127844772|324.83127844772|324.83127844772|324.83127844772|321.87393128035|318.18293016881|317.66326245699|316.75584697099|313.6625991328|305.46009129601|-326.10192390477|-326.10192390477|-326.10192390477|-326.10192390477|-326.10192390477|-326.10192390477|-326.10192390477|-326.10192390477|-326.10192390477|-327.6326850895|-329.18381500287|-332.98617820711|-332.98617820711|-332.98617820711|-332.98617820711|-332.98617820711|-332.98617820711|-332.98617820711|-332.98617820711|-332.98617820711|-332.98617820711|-334.92466015254|-340.2334718112|-343.6154990068||-345.88869815541|-345.88869815541|-345.88869815541|-345.88869815541|-346.74966807578|-347.12353764876|-348.46360637208|-348.46360637208|-348.46360637208|-349.11611386901|-349.11611386901|-353.00689762572|-357.46322365315|-360.40347694029|-360.40347694029|341.94540110835|341.94540110835|341.94540110835|341.94540110835|341.65905265023|339.84403270272|339.19291563595|337.80054723193|337.80054723193|337.80054723193|337.80054723193|337.80054723193|337.80054723193|334.29302759437|334.29302759437|334.29302759437|334.29302759437|334.29302759437|334.29302759437|334.29302759437|334.29302759437|334.29302759437|334.29302759437|329.76890490086|328.63294900822|326.74548926803|325.0924832606|324.54776480724||324.38536908952|324.38536908952|321.41541966165|317.684589206|317.684589206|315.23843237699|315.23843237699|315.23843237699|311.22292419872|309.6189704096||307.97223823994|304.50299647377|304.50299647377|304.07167014066|303.99741913416|299.98075460436|297.00014298759|294.32934351323|-308.85773300572|-308.85773300572|-308.85773300572|-308.85773300572|-308.85773300572|-308.85773300572||-308.85773300572|-308.85773300572|-312.36359812864|-314.19066139999|300.29615810722|300.29615810722|300.29615810722|300.29615810722|300.29615810722|300.29615810722|300.29615810722|300.29615810722|300.29615810722|300.29615810722|300.29615810722|300.29615810722|300.29615810722|300.29615810722|300.29615810722|300.29615810722|297.23072505891|296.92303123407|295.68126166771|295.68126166771|295.68126166771|295.68126166771|295.68126166771|295.68126166771|295.68126166771|295.39671774386|292.07556989986|291.95923273649|290.18554308775|287.17282361855|285.04008091677||283.80108128978|283.80108128978|283.80108128978|283.80108128978|-297.62252171842|-297.62252171842|-297.62252171842|-297.62252171842|-297.62252171842|-297.62252171842|-297.62252171842|-297.62252171842|-297.62252171842|-297.62252171842|-297.62252171842|-297.62252171842|-297.62252171842|-297.62252171842|-297.62252171842|-300.76169134078|-305.30742227698|286.5670304156|286.5670304156|286.5670304156|286.5670304156|286.5670304156|286.5670304156|286.5670304156|286.5670304156|286.5670304156|286.5670304156
00917|39324|/equities/popular-inc|R1000VALUE|-90.248978002442|-90.248978002442|83.659482492278|83.659482492278|83.659482492278|83.659482492278|83.659482492278|83.659482492278|83.659482492278|82.554936635572|81.154096855144|79.499826922924|78.80453164369|78.123552225733|78.123552225733|78.123552225733|78.123552225733|78.123552225733|78.123552225733||78.123552225733|78.123552225733|78.123552225733|78.123552225733|78.123552225733|78.123552225733|78.123552225733|78.123552225733|78.123552225733||78.123552225733|78.078949291071|77.696608577128|76.904562457795||76.097569024558|76.06840492474|76.06840492474|76.06840492474|76.06840492474|76.06840492474|76.06840492474|72.341550616691|72.341550616691|72.341550616691|72.341550616691|72.341550616691|72.341550616691|72.341550616691|72.058387522642|70.10709906148|69.632743159036|69.632743159036|68.386348838926|68.386348838926|68.386348838926||68.386348838926|68.386348838926|68.386348838926|68.386348838926|67.609502768959|67.609502768959|65.883616527413|64.564947092844|64.564947092844|64.564947092844|64.564947092844|64.564947092844|64.564947092844|64.564947092844|61.588831544268|-66.157562952343|-66.157562952343|-66.157562952343|-66.157562952343|-66.157562952343|-66.157562952343|60.0217351751|60.0217351751|60.0217351751|60.0217351751|60.0217351751|60.0217351751|-65.147945700049|-65.147945700049|-65.147945700049|-65.147945700049|-65.147945700049|-65.147945700049|-65.147945700049|-65.147945700049|-65.147945700049|-65.147945700049|-65.458679222438|-65.458679222438|-65.458679222438|-65.458679222438|-65.919088601375|-66.186488521655|-66.189986746135|-66.771652160554|-68.207744930546|-68.207744930546|-68.207744930546|-68.540826106911|-69.028490626819|-69.028490626819|-69.950533316578|-69.950533316578|-69.950533316578|-69.950533316578|64.331182567554|64.331182567554||64.331182567554|-69.39815522168|-69.39815522168|-69.39815522168|-69.39815522168|-69.39815522168|-69.39815522168|-69.39815522168|-70.485726472779|-71.378581917997|-71.764086187288|-71.764086187288|-71.764086187288|-73.069333434552|67.643943747664|67.643943747664|67.643943747664|67.643943747664|67.643943747664|67.643943747664|67.06523589046|67.06523589046|66.735754189766|66.735754189766|66.735754189766|66.189195617345|65.715551147093|65.35194329115|62.966050559638|62.767831835877|61.978701734688|61.160616403923|61.160616403923|59.811138922528|59.811138922528|59.811138922528|59.811138922528|59.249043154005|57.926993130847|57.885548855645|57.375054122985|56.95523592601|56.95523592601||56.95523592601|56.95523592601|56.95523592601|56.95523592601|56.95523592601|56.95523592601|56.95523592601|56.95523592601|56.95523592601|56.95523592601||56.95523592601|56.95523592601|56.95523592601|56.95523592601|56.95523592601|56.95523592601|56.95523592601|56.95523592601|55.646927374047|54.951028525213|54.807254459438|-60.745554811293|-60.745554811293|-60.745554811293||-60.745554811293|-60.745554811293|-60.745554811293|-60.745554811293|-60.745554811293|-60.745554811293|-60.745554811293|-60.745554811293|-60.745554811293|-60.745554811293|-60.745554811293|-60.915446270118|-60.915446270118|-60.915446270118|-60.915446270118|-60.915446270118|-60.915446270118|-60.915446270118|-60.915446270118|-60.915446270118|-60.915446270118|-60.915446270118|-60.915446270118|-60.915446270118|-60.915446270118|-60.915446270118|-60.915446270118|-60.915446270118|-60.915446270118|-60.915446270118|-60.915446270118|-60.915446270118|-60.915446270118|-60.915446270118|-60.915446270118||-60.915446270118|-60.915446270118|-60.915446270118|-60.915446270118|-60.915446270118|-60.915446270118|-60.915446270118|-60.915446270118|-60.915446270118|-60.915446270118|-60.915446270118|-60.915446270118|-60.915446270118|-60.915446270118|-60.915446270118|-61.064581586267|-61.064581586267|-64.568113069654|-64.568113069654|-67.058714262777|-69.643015084591|-71.397243272294|-72.807491049754|67.525509299946|67.525509299946|67.525509299946|67.525509299946|67.525509299946|67.525509299946|67.525509299946|67.525509299946
00918|39240|/equities/ingredion-inc|R1000VALUE|106.20630122542|106.20630122542|106.20630122542|106.20630122542|106.20630122542|106.20630122542|105.79624233954|105.79624233954|105.79624233954|105.79624233954|105.79624233954|105.79624233954|105.79624233954|105.79624233954|105.79624233954|105.79624233954|105.79624233954|105.58193525465|105.33997258031||105.33997258031|104.58737198763|104.58737198763|104.58737198763|104.58737198763|104.58737198763|104.58737198763|104.58737198763|104.58737198763||104.38111271011|104.38111271011|104.27112697215|104.27112697215||104.08057274615|104.08057274615|104.08057274615|104.08057274615|104.08057274615|104.08057274615|104.08057274615|102.99482287075|102.05567855189|102.05567855189|101.45861231631|101.45861231631|101.03845836659|100.72309795451|100.72309795451|99.743155900904|99.743155900904|99.743155900904|99.743155900904|99.743155900904|99.743155900904||99.131834498454|98.479395277256|98.479395277256|98.479395277256|98.479395277256|98.479395277256|97.170165149099|96.435182244388|95.740201798641|94.894111465043|94.835406222417|93.228779384906|90.772258517273|90.495284342245|-95.347944406598|-95.347944406598|-95.347944406598|-95.347944406598|-95.347944406598|-95.347944406598|-95.347944406598|-95.347944406598|-95.347944406598|-96.054108253153|-96.792137193314|-96.792137193314|-96.792137193314|-96.792137193314|-96.792137193314|-97.656244118602|-99.166467544975|-99.166467544975|-99.166467544975|-99.166467544975|-100.50564202254|-100.50564202254|-101.07460285762|-102.00483869556|-102.45853939767|-102.45853939767|-102.51213010942|-103.12736695779|-103.48874784589|-103.69355521354|-103.69355521354|-103.69355521354|-103.69355521354|-103.69355521354|-103.69355521354|-103.96042111112|-103.96042111112|-103.96042111112|-103.96042111112|-103.96042111112|-103.96042111112|-103.96042111112|-103.96042111112||-103.96042111112|-103.96042111112|-103.96042111112|-103.96042111112|-103.96042111112|-103.96042111112|-103.96042111112|-103.96042111112|-103.96042111112|-103.96042111112|-103.96042111112|-103.96042111112|-103.96042111112|-104.68047176681|-104.73358023257|-105.93175488149|-107.51555782595|-108.27284321562|-108.77149459803|107.76146186635|107.76146186635|107.76146186635|107.76146186635|107.39495620512|107.16984176397|106.04832246303|105.95490553937|105.95490553937|105.16211597745|105.14942319934|105.14942319934|105.14942319934|105.14942319934|105.14942319934|104.74629614438|104.74629614438|104.74629614438|104.55755088158|103.90339414088|-108.20292359355|-108.20292359355|-108.20292359355|-108.20292359355||-108.20292359355|-108.20292359355|-108.20292359355|-108.20292359355|-108.20292359355|-108.24325138731|-108.97013466538|-108.97013466538|-108.97013466538|-110.0293764758||-110.0293764758|-110.0293764758|-110.0293764758|-110.0293764758|-110.0293764758|-110.0293764758|-110.0293764758|-110.0293764758|-110.0293764758|-110.0293764758|-110.0293764758|-110.0293764758|-110.31981560123|-111.47043796526||107.12841757174|107.12841757174|107.12841757174|107.12841757174|107.12841757174|106.89824123775|105.22193633622|104.80538233497|104.80538233497|104.20042778362|103.98491982739|103.93380196139|103.85539214184|103.85539214184|103.85539214184|103.85539214184|103.85539214184|103.85539214184|102.20486905902|102.20486905902|100.8751301007|100.62614503024|100.62614503024|100.62614503024|100.62614503024|100.53382304631|100.53382304631|100.53382304631|100.39182268754|100.39182268754|100.39182268754|99.495907959841|97.294342872724|97.107602089892|97.016119855836||97.016119855836|97.016119855836|97.016119855836|97.016119855836|96.155133240967|96.092144522585|96.092144522585|95.324603753529|94.875670650758|-100.18027802851|-100.18027802851|-100.18027802851|-100.18027802851|-100.18027802851|-100.18027802851|-100.18027802851|-100.18027802851|-100.18027802851|-100.18027802851|-101.38947509556|-102.43552678193|-102.48169849278|-102.96077800196|-103.67331914103|-103.67331914103|-103.67331914103|-103.67331914103|-103.67331914103|-103.67331914103|-103.67331914103|-103.67331914103
00919|21040|/equities/primerica-inc|R1000VALUE|227.35491776472|225.60396323947|225.60396323947|225.60396323947|225.60396323947|225.60396323947|225.60396323947|225.60396323947|221.8321801904|219.61553160851|219.61553160851|219.61553160851|219.61553160851|219.61553160851|219.61553160851|215.60964083346|212.366828438|210.59118683731|208.88799829389||207.52610365446|204.12177919343|-213.88364482077|-213.88364482077|-213.88364482077|-213.88364482077|-213.88364482077|-213.88364482077|-213.88364482077||-213.88364482077|-213.88364482077|-213.88364482077|-213.88364482077||-213.88364482077|-213.88364482077|-214.83089780976|203.19213423483|203.19213423483|203.19213423483|203.19213423483|203.19213423483|203.19213423483|201.61784834634|201.61784834634|201.61784834634|201.61784834634|201.61784834634|201.61784834634|201.61784834634|201.61784834634|201.61784834634|201.61784834634|201.61784834634|200.46037816749||198.44848113309|196.64775695018|196.57827413715|196.57827413715|196.57827413715|196.57827413715|196.57827413715|194.32251864712|191.20897437113|-205.42160976848|-205.42160976848|-205.42160976848|-205.42160976848|-205.42160976848|-205.42160976848|-205.42160976848|-205.42160976848|-206.75289338264|-206.75289338264|-209.04737139525|-209.04737139525|-209.0660655977|-209.0660655977|-213.2462346712|200.69411618952|200.69411618952|200.69411618952|198.51512821785|193.76624625117|192.92139035231|189.89376471845|189.74807509678|183.99624548242|-199.47084442436|-199.47084442436|-199.47084442436|-199.47084442436|-202.49705353114|-205.800613407|-206.7840010135|-206.7840010135|-208.18806017424|-209.13459517074|-209.13459517074|-209.66372597671|-209.66372597671|-209.66372597671|-209.66372597671|-209.66372597671|-209.66372597671|-209.66372597671|-209.66372597671|-209.66372597671|-209.66372597671|-209.66372597671|-209.66372597671|-209.66372597671||-209.66372597671|-209.66372597671|-209.66372597671|-209.66372597671|-210.56018924684|-210.56018924684|-211.76159286464|-211.76159286464|-211.93177032431|-214.08696916324|-214.6219094354|-217.66323694455|205.25845718801|205.25845718801|205.25845718801|205.25845718801|205.25845718801|205.25845718801|205.25845718801|205.25845718801|205.25845718801|205.25845718801|204.05138143367|203.14675536494|202.90075869406|202.57910958485|202.57910958485|202.57910958485|201.49035127015|201.49035127015|201.49035127015|199.27094795805|197.80660579052|196.92845098008|193.70687067992|193.70687067992|193.70687067992|193.70687067992|192.94207724472|190.71898183713|189.67608208004|187.77214261924|187.77214261924||187.77214261924|187.77214261924|185.63876917004|182.91358866827|182.91358866827|182.91358866827|182.91358866827|182.91358866827|182.91358866827|182.91358866827||182.91358866827|181.65065336378|181.2229498774|180.7560593188|179.88449824075|179.88449824075|179.88449824075|179.88449824075|176.70839566898|175.55524281748|175.55524281748|175.50812421984|175.50812421984|175.50812421984||175.50812421984|175.50812421984|175.50812421984|175.50812421984|175.50812421984|175.2518010266|174.84700320908|173.66869791274|173.66869791274|173.66869791274|173.66869791274|173.66869791274|173.66869791274|173.66869791274|173.66869791274|173.66869791274|173.66869791274|173.66869791274|173.66869791274|173.66869791274|170.65890395117|170.33798256365|170.33798256365|170.33798256365|170.33798256365|170.28259554244|170.28259554244|170.28259554244|170.14333312089|166.07919530929|165.83502780134|163.66641374356|-176.35911958814|-176.35911958814|-176.35911958814||-176.35911958814|-176.35911958814|-176.35911958814|-176.35911958814|-176.35911958814|-176.35911958814|-176.35911958814|-176.35911958814|-176.35911958814|-176.35911958814|-178.36863934087|-178.36863934087|-178.36863934087|-178.36863934087|-178.36863934087|-178.36863934087|-178.36863934087|-178.36863934087|-178.36863934087|-184.66210001361|-189.90844449348|-193.6721516643|178.82481143616|178.82481143616|178.82481143616|178.82481143616|178.82481143616|175.71398827922|171.37584323234|161.30454783248|160.89475039187
00920|29665|/equities/post-holdings|R1000VALUE|99.526316338143|99.187593969329|98.280107428215|97.967897549362|95.878770765431|94.353635082386|89.996514800674|89.996514800674|89.996514800674|89.293571793908|89.159804383774|88.771340793348|88.771340793348|88.771340793348|88.771340793348|88.771340793348|88.771340793348|88.771340793348|88.771340793348||88.771340793348|88.379737057775|88.379737057775|88.359150743583|87.146836227951|86.653707445526|86.376458130824|86.376458130824|85.065140954235||85.065140954235|85.065140954235|85.065140954235|85.065140954235||85.065140954235|85.065140954235|85.065140954235|85.065140954235|85.065140954235|85.065140954235|85.065140954235|84.454040994886|83.403712050389|83.345433729599|83.345433729599|83.345433729599|83.136591083153|83.044543511718|82.660713464364|82.660713464364|82.660713464364|82.660713464364|82.660713464364|82.660713464364|82.660713464364||82.176708203586|82.176708203586|82.176708203586|82.176708203586|82.176708203586|82.176708203586|81.883983592227|80.426923517866|80.012137259028|79.96182127902|79.866468969419|79.724780666772|79.724780666772|79.644195145968|-83.756170567902|-83.756170567902|-84.309639728767|-84.498760634774|-84.794734988074|-84.98072143949|-84.98072143949|-84.98072143949|-85.406362495565|-85.910956022633|-86.188348846183|-86.188348846183|-86.188348846183|-86.188348846183|-86.188348846183|-86.188348846183|-86.93903696159|-86.93903696159|-86.93903696159|-87.068372112949|-88.676039111902|-88.676039111902|-88.676039111902|-88.767264035332|-89.163443875151|-89.163443875151|-89.469379557324|-90.321530383111|-90.412548180002|-90.412548180002|-90.412548180002|-90.412548180002|-90.412548180002|-90.412548180002|-90.412548180002|-90.412548180002|-90.412548180002|-90.412548180002|-90.412548180002|-90.412548180002|-90.412548180002|86.050152031558|86.050152031558||86.050152031558|86.050152031558|86.050152031558|85.491658728333|85.491658728333|85.491658728333|85.094459208756|85.094459208756|85.094459208756|85.094459208756|85.094459208756|85.094459208756|85.094459208756|85.016619003381|84.39344235594|84.39344235594|84.39344235594|84.39344235594|84.39344235594|84.39344235594|-88.258621456761|-88.258621456761|-88.258621456761|-88.405795732669|-88.405795732669|-88.405795732669|-88.930355783416|-88.930355783416|-88.930355783416|-88.930355783416|-88.930355783416|-88.930355783416|-88.930355783416|-88.930355783416|-88.930355783416|-88.930355783416|-88.930355783416|-88.930355783416|-88.930355783416|-88.930355783416|-88.930355783416|-88.930355783416|-88.930355783416||-88.930355783416|-88.930355783416|-88.930355783416|-88.930355783416|-88.930355783416|-88.930355783416|-88.930355783416|-88.930355783416|-88.930355783416|-88.930355783416||-88.930355783416|-88.930355783416|-88.930355783416|-88.930355783416|-88.930355783416|-88.930355783416|-88.930355783416|-88.930355783416|-88.930355783416|-88.930355783416|-88.930355783416|-88.930355783416|-88.930355783416|-89.025951328226||-89.305500814592|-89.861668080395|-90.512405892551|-90.708228769501|-90.711365265537|-91.226778553946|-91.226778553946|-91.731076292443|-92.338763188706|87.693945285691|87.693945285691|87.693945285691|87.693945285691|87.693945285691|87.693945285691|87.693945285691|87.693945285691|87.693945285691|87.693945285691|87.693945285691|-91.25209529074|-91.25209529074|-91.25209529074|-91.25209529074|-91.25209529074|-91.25209529074|-91.25209529074|-91.25209529074|-91.25209529074|-91.25209529074|-91.25209529074|-91.25209529074|-91.25209529074|-91.25209529074|-91.25209529074||-91.25209529074|-91.25209529074|-91.25209529074|-91.25209529074|-91.25209529074|-91.25209529074|-91.25209529074|-91.25209529074|-91.25209529074|-91.25209529074|-91.25209529074|-91.25209529074|-91.25209529074|-91.25209529074|-91.25209529074|-91.71857295988|-91.71857295988|-92.522998621409|-92.522998621409|-93.000272329588|-94.285241103339|-94.285241103339|-94.285241103339|89.676589101256|89.676589101256|89.676589101256|89.676589101256|89.676589101256|89.676589101256|89.676589101256|89.676589101256
00921|989528|/equities/valvoline-inc|R1000VALUE|36.222542374292|35.591158965074|34.844945692467|-37.195002254431|-37.195002254431|-37.195002254431|-37.195002254431|-37.195002254431|-37.195002254431|-37.195002254431|-37.195002254431|-37.195002254431|-37.195002254431|-37.195002254431|-37.195002254431|-37.195002254431|-37.195002254431|-37.195002254431|-37.195002254431||-37.195002254431|-37.195002254431|-37.195002254431|-37.195002254431|-37.195002254431|-37.195002254431|-37.195002254431|-37.933890749552|36.212855356635||36.212855356635|36.212855356635|36.212855356635|36.052893552186||35.889327694974|35.507307770077|35.470897200178|35.259330858203|34.730870039635|34.730870039635|34.597354234781|33.374840327464|33.329265563976|33.16125466624|33.16125466624|33.16125466624|33.16125466624|33.16125466624|33.16125466624|32.705939566236|32.705939566236|32.705939566236|32.705939566236|32.705939566236|32.57987037579||32.57987037579|32.57987037579|32.57987037579|32.57987037579|32.264855235592|31.783032569373|31.026704533325|29.989671847806|29.196578182098|29.058574038521|-31.389784894147|-31.389784894147|-31.389784894147|-31.389784894147|-31.389784894147|-31.389784894147|-31.544205331977|-31.769296500885|-31.769296500885|-31.769296500885|-31.769296500885|-32.289218741217|-32.490243626479|-32.902770679133|-33.074049169549|-33.074049169549|-33.074049169549|-33.074049169549|-33.074049169549|-33.074049169549|-33.074049169549|-33.074049169549|-33.074049169549|-33.074049169549|-33.074049169549|-33.074049169549|-33.180609472072|-33.726788476083|-33.88819573614|-33.88819573614|-34.061885444026|-34.107859632906|-34.107859632906|-34.107859632906|-34.157880084512|-34.157880084512|-34.157880084512|-34.157880084512|-34.157880084512|-34.242922112674|-34.682413204213|-35.06656997259|-35.485125939665|-35.539766722672|-35.539766722672|-35.539766722672|-35.539766722672||-35.539766722672|-35.539766722672|-35.539766722672|-35.539766722672|-35.539766722672|-35.539766722672|-35.617574724613|-35.795638438792|-36.140432327689|-36.226339730622|-36.488601270651|-36.928998487233|-36.950864812473|-36.950864812473|-36.950864812473|-37.51435049015|-38.070562997878|-38.070562997878|-38.070562997878|-38.390290748354|-38.390290748354|-38.390290748354|-38.911711917184|-39.480919642861|37.758716109406|37.758716109406|37.758716109406|37.758716109406|37.444965259908|37.035515777136|36.925957115297|36.925957115297|36.925957115297|36.852728534412|36.676921924696|36.394080357139|36.255086691716|-37.673585126966|-37.673585126966|-37.673585126966|-37.673585126966|-37.673585126966|-37.673585126966||-37.673585126966|-37.673585126966|-37.673585126966|-37.673585126966|-37.899541005128|-38.048011013305|-38.048011013305|-38.154126977446|-38.154126977446|-38.154126977446||-38.708307742545|-38.836007329567|-38.90084290145|-39.032227087882|-39.032227087882|-39.326918655928|37.149340645506|37.149340645506|37.149340645506|37.149340645506|37.149340645506|37.149340645506|36.958955431872|36.958955431872||36.958955431872|36.958955431872|36.958955431872|36.958955431872|36.958955431872|36.718283177408|36.679648284502|36.679648284502|36.679648284502|36.679648284502|36.679648284502|36.679648284502|36.054052861076|-35.67313253545|-35.67313253545|-35.67313253545|-35.67313253545|-35.67313253545|-35.67313253545|-35.67313253545|-35.67313253545|-35.67313253545|-35.67313253545|-35.696454496746|-35.696454496746|-35.696454496746|-35.696454496746|-35.696454496746|-35.696454496746|-35.696454496746|-35.696454496746|-35.696454496746|-35.696454496746|-35.696454496746|-35.696454496746||-35.696454496746|-35.696454496746|-35.696454496746|-35.696454496746|-35.696454496746|-35.696454496746|-35.696454496746|-35.696454496746|-35.696454496746|-35.696454496746|-35.696454496746|-35.769395902824|-35.834997279425|-35.834997279425|-35.834997279425|-35.949998333475|-36.308040949245|-36.308040949245|-36.308040949245|-37.035601876996|34.248833241071|34.248833241071|34.248833241071|34.248833241071|34.008703194289|-36.562234409718|-36.562234409718|-36.562234409718|-36.562234409718|-36.562234409718|-36.562234409718
00922|39177|/equities/douglas-emmett|R1000VALUE|-14.282380785259|-14.282380785259|-14.282380785259|-14.282380785259|-14.385700505876|-14.537445220575|-14.8027170601|-15.19275020377|-15.19275020377|-15.19275020377|-15.19275020377|-15.19275020377|-15.19275020377|-15.19275020377|-15.19275020377|-15.19275020377|-15.19275020377|-15.19275020377|14.002526922767||14.002526922767|14.002526922767|14.002526922767|14.002526922767|14.002526922767|14.002526922767|14.002526922767|14.002526922767|14.002526922767||14.002526922767|14.002526922767|14.002526922767|14.002526922767||14.002526922767|14.002526922767|14.002526922767|14.002526922767|14.002526922767|14.002526922767|14.002526922767|12.70401841697|12.70401841697|12.70401841697|12.528076135416|12.327306865872|12.163118547003|11.870146361154|11.870146361154|11.061829345272|-12.45128261247|-12.45128261247|-12.45128261247|-12.45128261247|-12.45128261247||-12.45128261247|-12.45128261247|-12.45128261247|-12.45128261247|-12.45128261247|-12.45128261247|-12.45128261247|-12.45128261247|-12.753091352943|-13.21426859803|11.448272433121|11.448272433121|11.448272433121|11.448272433121|-12.444889530445|-12.444889530445|-12.444889530445|-12.444889530445|-12.444889530445|-12.444889530445|-12.545154660835|-12.681703483487|-12.681703483487|-13.022725965606|-13.294149390481|-13.294149390481|-13.294149390481|-13.294149390481|-13.294149390481|-13.294149390481|-13.294149390481|-13.294149390481|-13.294149390481|-13.294149390481|-13.354382628303|-13.354382628303|-13.454869502232|-13.976154736429|-13.976154736429|-13.976154736429|-14.006561097999|-14.042114123586|-14.042114123586|-14.042114123586|-14.130561665434|-14.130561665434|-14.130561665434|-14.130561665434|-14.130561665434|-14.130561665434|-14.130561665434|-14.130561665434|-14.130561665434|-14.130561665434|-14.130561665434|-14.130561665434|-14.130561665434||-14.130561665434|-14.130561665434|-14.130561665434|-14.130561665434|-14.130561665434|-14.130561665434|-14.130561665434|-14.130561665434|-14.130561665434|-14.156734868044|-14.295261193375|-14.330569333329|-14.330569333329|-14.485077083656|13.230469304886|13.230469304886|13.230469304886|13.230469304886|13.230469304886|13.230469304886|13.230469304886|13.230469304886|13.230469304886|13.230469304886|13.230469304886|12.900521471067|12.626135404423|12.415298816592|12.415298816592|12.415298816592|12.415298816592|12.415298816592|12.415298816592|12.17792038888|12.17792038888|12.17792038888|12.17792038888|12.17792038888|11.939911153253|11.672123408247|11.42569253172|-13.293135414664|-13.293135414664||-13.293135414664|-13.293135414664|-13.293135414664|-13.293135414664|-13.293135414664|-13.293135414664|-13.293135414664|11.380057497368|11.380057497368|11.380057497368||11.380057497368|11.380057497368|11.380057497368|11.380057497368|11.164508046426|10.996675797875|10.967963679552|10.967963679552|10.533848850727|-12.056522281172|-12.056522281172|-12.056522281172|-12.056522281172|-12.056522281172||-12.056522281172|-12.056522281172|-12.056522281172|-12.056522281172|-12.056522281172|-12.056522281172|-12.056522281172|-12.056522281172|-12.056522281172|-12.404191607902|-12.634101464428|-12.856779498168|-13.043956155036|-13.043956155036|-13.067851178446|-13.067851178446|-13.067851178446|-13.067851178446|-13.067851178446|-13.067851178446|-13.067851178446|-13.067851178446|-13.067851178446|-13.067851178446|-13.067851178446|-13.067851178446|-13.067851178446|-13.067851178446|-13.067851178446|-13.067851178446|-13.067851178446|-13.067851178446|-13.067851178446|-13.067851178446|-13.067851178446||-13.067851178446|-13.067851178446|-13.067851178446|-13.067851178446|-13.067851178446|-13.067851178446|-13.067851178446|-13.067851178446|-13.067851178446|-13.067851178446|-13.182334176477|-13.53715591293|-13.53715591293|-13.53715591293|-13.53715591293|-13.897395450334|-14.080995328405|-14.103265830002|-14.103265830002|-14.503906855011|-15.082118706597|-15.304020198068|-15.466242592377|-15.466242592377|-15.466242592377|-15.466242592377|-15.466242592377|-15.721380861648|-15.916210414019|-15.916210414019|-16.305789630773
00923|1075387|/equities/nvent-electric|R1000VALUE|59.060519007927|59.060519007927|59.060519007927|59.060519007927|59.060519007927|59.060519007927|57.647244749341|57.049127614392|57.049127614392|55.801253040514|-59.053261812468|-59.053261812468|-59.053261812468|-59.053261812468|-59.053261812468|-59.053261812468|-59.053261812468|-59.053261812468|-59.061403336281||-59.315985178564|-59.315985178564|-59.315985178564|-59.315985178564|-59.315985178564|-59.315985178564|-59.715539375515|-60.103376829592|56.26005883574||56.26005883574|56.146804331256|56.146804331256|56.097558443759||55.56562089149|55.362591846711|55.362591846711|55.362591846711|55.362591846711|55.362591846711|54.624823579001|53.984658522871|53.984658522871|52.989342260655|51.745102087983|51.308599351802|51.308599351802|51.308599351802|51.308599351802|51.308599351802|51.308599351802|51.308599351802|51.308599351802|51.308599351802|51.308599351802||51.130664479907|50.206296748779|49.741786799583|49.741786799583|49.741786799583|49.741786799583|49.305596494843|-51.63561245681|-51.63561245681|-51.63561245681|-51.63561245681|-51.63561245681|-51.63561245681|-51.63561245681|-51.63561245681|-51.63561245681|-51.63561245681|-51.63561245681|-51.63561245681|-51.699570727361|-52.343790283926|-52.343790283926|-52.42368871981|-52.477742961315|-53.851936555867|-55.260308823061|-55.7851499165|-55.7851499165|-55.7851499165|-55.7851499165|-55.7851499165|-55.7851499165|-55.7851499165|-55.7851499165|-55.7851499165|-55.7851499165|-56.278221298688|-56.934132657044|-57.424046866277|-57.424046866277|-57.424046866277|-57.424046866277|-58.403576023023|-58.403576023023|-58.782029185737|53.823252168896|53.823252168896|53.823252168896|53.823252168896|53.823252168896|53.823252168896|53.823252168896|53.708446149034|53.592162481063|53.182246756533|53.182246756533|53.182246756533||53.182246756533|52.343884123674|51.259314048412|51.224687561659|51.224687561659|51.224687561659|51.224687561659|51.224687561659|51.224687561659|51.224687561659|51.224687561659|51.224687561659|51.224687561659|51.224687561659|51.224687561659|51.224687561659|51.224687561659|51.224687561659|51.224687561659|51.224687561659|51.224687561659|51.224687561659|51.224687561659|51.224687561659|51.224687561659|51.224687561659|51.224687561659|51.224687561659|51.224687561659|51.224687561659|51.224687561659|51.224687561659|51.224687561659|51.184097697633|50.318442903512|49.839936771385|49.394930669988|49.092700769862|48.689388701608|48.251020160266|48.251020160266|48.251020160266|48.251020160266||48.251020160266|48.251020160266|47.497802432983|47.212557775676|46.663953338397|45.605783394456|44.887785076729|44.887785076729|44.887785076729|44.887785076729||44.887785076729|44.887785076729|44.887785076729|44.887785076729|44.077260467335|43.730022255928|43.730022255928|42.88821116239|41.776901783216|41.677162999562|41.677162999562|41.329343609266|41.329343609266|41.329343609266||40.577628246338|-43.834701831571|-43.834701831571|-43.834701831571|-43.834701831571|-43.834701831571|-43.834701831571|-43.834701831571|-43.834701831571|-44.318610199549|-44.498346409506|-44.498346409506|-44.724132025323|-44.724132025323|-44.75167001102|-44.75167001102|-44.75167001102|-44.75167001102|-44.75167001102|-44.75167001102|-44.75167001102|-44.75167001102|-44.75167001102|-44.75167001102|-44.75167001102|-44.75167001102|-44.75167001102|-44.75167001102|-44.75167001102|-44.75167001102|-44.75167001102|-44.75167001102|-44.75167001102|-44.75167001102|-44.75167001102||-44.75167001102|-44.75167001102|41.312630037054|41.312630037054|-44.352663573277|-44.352663573277|-44.352663573277|-44.352663573277|-44.352663573277|-44.352663573277|-45.422404139849|-45.501518776612|-45.501518776612|-45.501518776612|-45.501518776612|-45.501518776612|-45.658875608909|-45.658875608909|-45.658875608909|-47.012361897879|43.888134933484|43.888134933484|43.730991829781|43.730991829781|43.577769903505|43.423299170527|43.423299170527|43.15948799031|43.088912530755|43.088912530755|43.088912530755
00924|48391|/equities/springleaf-hldgs|R1000VALUE|-47.865514873445|-47.865514873445|-49.595573344695|45.814559048504|45.814559048504|45.814559048504|45.814559048504|45.814559048504|45.814559048504|45.37462157021|44.851911107809|-48.330860930716|-48.330860930716|-48.330860930716|-48.330860930716|-48.330860930716|-48.330860930716|-49.497624536394|46.662349158833||46.662349158833|46.662349158833|46.662349158833|46.662349158833|46.662349158833|46.662349158833|46.662349158833|46.662349158833|46.662349158833||46.662349158833|46.662349158833|46.429275758078|46.059667113154||46.059667113154|45.869753533879|45.869753533879|45.869753533879|45.38917126289|44.757413489189|44.566016522344|42.355017705423|42.087823372622|42.087823372622|42.087823372622|41.353690762806|40.909656784588|40.482504447367|40.482504447367|39.872783007518|39.524759626273|38.867789745203|37.21032004872|36.320583022938|36.320583022938||36.320583022938|36.320583022938|36.320583022938|36.320583022938|36.320583022938|36.320583022938|-38.878912882302|-38.878912882302|-38.878912882302|-38.878912882302|-38.878912882302|-38.878912882302|-38.878912882302|-38.878912882302|-38.878912882302|-38.878912882302|-38.878912882302|-38.953486536066|-38.953486536066|-38.953486536066|-39.708873428813|-39.748747364141|-39.753051033128|-39.98093831937|-39.98093831937|-39.98093831937|-39.98093831937|-39.98093831937|-39.98093831937|-39.98093831937|-39.98093831937|-39.98093831937|-39.98093831937|-39.98093831937|-39.98093831937|-40.281597751164|-40.918717112567|-41.582037435187|-41.582037435187|-41.582037435187|-41.582037435187|-41.923029036669|-42.177351522609|39.631273635128|39.631273635128|39.631273635128|39.631273635128|39.631273635128|39.631273635128|39.631273635128|39.631273635128|39.631273635128|39.631273635128|39.631273635128|39.631273635128|39.631273635128|39.631273635128||39.631273635128|-42.112348095082|-42.112348095082|-42.112348095082|-42.112348095082|-42.112348095082|-42.112348095082|-42.112348095082|-42.498441607315|-42.725175182709|-42.725175182709|-43.240194842428|-43.921326899098|-44.94314032083|-46.192932876009|-46.983592121753|-47.574212278429|-47.968256672596|-47.968256672596|-48.124762203928|-48.124762203928|-48.630013203881|-48.691682736368|-48.803846043838|-48.803846043838|-48.803846043838|-48.803846043838|-48.803846043838|45.27873545548|45.012481169134|44.802184637886|44.802184637886|44.802184637886|44.322983804127|43.476646916491|43.202386768242|43.051538369811|42.936155634628|42.186005836843|41.222783254383|40.984701974018|40.984701974018|40.984701974018||40.984701974018|40.540225619324|40.315618535157|40.143737613435|40.143737613435|40.143737613435|40.143737613435|40.143737613435|40.143737613435|40.143737613435||40.143737613435|40.143737613435|40.143737613435|40.143737613435|39.982513841871|39.982513841871|39.732458998631|39.516843930296|38.14093816657|37.387706946213|36.876342984128|35.178398743153|35.178398743153|35.178398743153||-38.130433974165|-38.130433974165|-38.130433974165|-38.130433974165|-38.130433974165|-38.130433974165|-38.130433974165|-38.130433974165|-38.130433974165|-38.130433974165|-38.130433974165|-38.130433974165|-38.130433974165|-38.130433974165|-38.130433974165|-38.130433974165|-38.130433974165|35.811313944114|35.811313944114|35.811313944114|35.811313944114|35.811313944114|35.811313944114|35.811313944114|35.811313944114|35.491355365213|35.491355365213|35.491355365213|-38.375196884213|-38.375196884213|-38.375196884213|-38.375196884213|-38.375196884213|-38.375196884213|-38.375196884213||-38.375196884213|-38.375196884213|-38.375196884213|-38.375196884213|-38.375196884213|-38.375196884213|-38.375196884213|-38.375196884213|-38.375196884213|-38.375196884213|-39.240329369503|-39.309141933502|-39.309141933502|-39.309141933502|-39.309141933502|-39.309141933502|-39.538214166497|-40.693117233381|-40.693117233381|-42.656897540739|-44.772674344039|41.378013001759|41.378013001759|41.378013001759|41.378013001759|41.378013001759|41.378013001759|41.378013001759|41.378013001759|41.378013001759|41.378013001759
00925|16321|/equities/interactive-broke|R1000VALUE|90.115501559004|89.237356229715|89.237356229715|89.237356229715|89.237356229715|87.382014853085|85.794881592818|85.794881592818|85.794881592818|85.794881592818|85.794881592818|85.794881592818|85.794881592818|85.794881592818|84.377642484316|82.969857480531|82.969857480531|82.969857480531|82.969857480531||82.969857480531|82.701312718246|82.701312718246|82.701312718246|82.701312718246|82.701312718246|82.227567126854|80.537850515163|78.593649100572||78.593649100572|78.593649100572|78.593649100572|78.593649100572||78.593649100572|78.593649100572|78.593649100572|78.593649100572|78.593649100572|78.593649100572|78.593649100572|78.593649100572|78.593649100572|77.764230727388|76.651167974686|-81.529009441294|-81.529009441294|-81.529009441294|-81.529009441294|-81.529009441294|-81.529009441294|-81.529009441294|-84.004587372221|-84.004587372221|-84.004587372221||-84.004587372221|-84.004587372221|-84.004587372221|-84.004587372221|-84.547873679928|-84.547873679928|-84.547873679928|-84.547873679928|-84.547873679928|-84.547873679928|-84.547873679928|-84.547873679928|-84.547873679928|-84.547873679928|-84.547873679928|-84.547873679928|-84.702081035831|-84.827869546919|-84.849300106929|-85.360369681044|-85.360369681044|-86.054300730674|-86.458667800656|-86.820188360999|-88.39432338166|-88.595447152718|-90.772521346827|-90.772521346827|-90.772521346827|-91.812385232058|-91.812385232058|-91.812385232058|-91.812385232058|-91.812385232058|-91.812385232058|-91.812385232058|-91.812385232058|-91.812385232058|-91.872178023322|-91.872178023322|-91.872178023322|-91.872178023322|-92.981999866679|-94.073893538796|-94.577424929789|89.554090071351|89.554090071351|89.554090071351|89.554090071351|89.554090071351|89.554090071351|89.554090071351|89.554090071351|88.353435464072|88.025899639141|88.025899639141|88.025899639141||88.025899639141|88.025899639141|88.025899639141|88.025899639141|88.025899639141|86.598223092834|86.590201460299|86.51177468638|86.51177468638|86.51177468638|86.458061202346|86.458061202346|86.458061202346|86.458061202346|86.458061202346|85.383958163061|84.786525847954|84.686319607868|84.686319607868|84.686319607868|84.686319607868|84.686319607868|83.502576901266|82.405590138777|82.11734187376|81.626867345329|81.626867345329|81.626867345329|81.626867345329|81.626867345329|81.626867345329|81.626867345329|81.626867345329|81.626867345329|81.626867345329|81.626867345329|81.626867345329|80.955703280291|80.955703280291|80.917333158839|80.917333158839|79.020038535185|78.723938452782||78.723938452782|78.723938452782|76.50020693362|76.232330687328|76.232330687328|76.232330687328|76.232330687328|76.232330687328|76.232330687328|76.232330687328||76.232330687328|76.232330687328|76.232330687328|76.232330687328|76.232330687328|76.232330687328|76.232330687328|76.232330687328|75.882587414631|75.017876922696|74.963628675772|73.611074160255|73.611074160255|73.611074160255||-78.356274820388|-78.356274820388|-78.356274820388|-78.356274820388|-78.356274820388|-78.356274820388|-78.356274820388|-78.356274820388|-78.356274820388|-78.356274820388|-78.356274820388|-78.356274820388|-78.356274820388|-78.356274820388|-78.356274820388|-78.356274820388|-78.356274820388|-80.469195499487|-82.04354767277|-83.817468248205|-83.817468248205|-83.940243600029|-84.411941605827|78.091954664922|78.091954664922|78.091954664922|78.091954664922|78.091954664922|78.091954664922|-84.227145370238|-84.227145370238|-84.227145370238|-84.227145370238|-84.227145370238|-84.227145370238||-84.227145370238|-84.227145370238|-84.227145370238|-84.227145370238|-84.227145370238|-84.227145370238|-84.227145370238|-84.227145370238|-84.227145370238|-84.227145370238|-84.227145370238|-84.227145370238|-84.227145370238|-84.227145370238|-84.227145370238|-84.227145370238|-84.227145370238|-85.886783251048|-85.886783251048|-89.751422918374|83.02966191085|83.02966191085|82.90656107188|82.90656107188|82.315624430453|81.594539009504|80.760644275427|80.760644275427|80.760644275427|80.760644275427|80.760644275427
00926|16855|/equities/bank-of-the-ozark|R1000VALUE|-46.246263195411|-46.246263195411|-46.246263195411|-46.843069581341|-46.947022892977|-47.338238055999|-48.362085880499|-50.232871971374|45.590977181058|45.532983058211|45.532983058211|45.532983058211|45.532983058211|45.532983058211|44.894879280987|-48.825067688976|-48.825067688976|-48.825067688976|-49.685125538546||46.766249974644|46.766249974644|46.766249974644|46.766249974644|46.766249974644|46.766249974644|46.766249974644|46.766249974644|46.766249974644||46.766249974644|46.766249974644|46.766249974644|46.474167435341||46.258683323026|46.258683323026|46.258683323026|46.258683323026|46.258683323026|46.258683323026|46.258683323026|42.109925083717|41.609472067709|41.585953680522|41.585953680522|41.242725244774|41.242725244774|41.242725244774|40.842470663139|39.562466428621|39.272184369678|39.068538663249|38.348786391158|38.348786391158|38.348786391158||38.063266035814|38.063266035814|38.063266035814|37.921961939886|37.66976846657|37.66976846657|36.630300033995|36.193647461046|36.193647461046|36.193647461046|36.193647461046|36.193647461046|36.193647461046|36.193647461046|34.792434245945|-38.512463327489|-38.512463327489|-38.512463327489|-38.512463327489|-38.512463327489|-38.512463327489|-38.512463327489|-38.512463327489|-38.512463327489|-38.512463327489|-38.512463327489|-38.512463327489|-38.512463327489|-38.512463327489|-38.512463327489|-38.512463327489|-38.512463327489|-38.512463327489|-38.512463327489|-38.512463327489|-38.512463327489|-38.549959125609|-39.253925933056|-39.253925933056|-39.253925933056|-39.253925933056|-39.253925933056|-39.253925933056|-39.253925933056|-39.628808804809|-40.787563770412|-40.87062842912|-41.193473684197|-41.437194677862|-41.608898519728|-41.608898519728|-41.608898519728|-41.608898519728|-41.608898519728|-42.139332214167|-42.399538791042|-42.399538791042||-42.399538791042|-42.399538791042|-42.399538791042|-42.399538791042|-42.399538791042|-42.399538791042|-42.399538791042|-42.399538791042|-42.880597207129|-43.275664538344|39.98014766381|39.98014766381|39.98014766381|39.98014766381|39.98014766381|39.98014766381|39.98014766381|39.98014766381|39.98014766381|39.98014766381|39.98014766381|39.98014766381|39.98014766381|39.98014766381|39.98014766381|39.98014766381|39.98014766381|39.98014766381|39.98014766381|39.98014766381|39.98014766381|39.98014766381|39.98014766381|38.69516427435|38.01280520372|38.01280520372|38.01280520372|38.01280520372|36.899503950857|36.722005147565|36.722005147565|36.722005147565|36.722005147565||36.722005147565|36.690005482157|36.318616219053|35.289650623258|35.289650623258|35.289650623258|35.289650623258|35.289650623258|35.289650623258|35.289650623258||35.289650623258|35.289650623258|35.289650623258|35.289650623258|35.289650623258|35.289650623258|35.289650623258|35.098500879005|33.168891120172|32.721344129805|32.721344129805|32.014001619296|32.014001619296|32.014001619296||32.014001619296|32.014001619296|32.014001619296|32.014001619296|30.745556685083|-35.726520820281|-35.726520820281|-35.726520820281|-35.726520820281|-35.726520820281|-35.726520820281|-36.538357200248|-37.230132832477|-37.230132832477|-37.429900642871|-37.429900642871|-37.429900642871|-38.016344059389|-38.016344059389|-38.016344059389|-38.016344059389|-38.016344059389|-38.016344059389|-38.016344059389|-38.016344059389|-38.016344059389|-38.016344059389|-38.016344059389|-38.016344059389|-38.016344059389|-38.016344059389|-38.016344059389|-38.146279963485|-38.146279963485|-38.146279963485||-38.146279963485|-38.146279963485|-39.783643996971|-40.080158326644|-40.167398979949|-40.807424961293|-40.807424961293|-40.807424961293|-40.807424961293|-40.807424961293|-41.140768800918|-41.140768800918|-41.140768800918|-41.140768800918|-41.140768800918|-41.140768800918|-41.140768800918|-41.140768800918|-41.140768800918|-41.140768800918|-43.297519457278|-45.303632696401|-46.434594004166|-47.167326654341|-47.221472754905|-47.642190737668|44.580520479524|44.580520479524|44.580520479524|44.580520479524|44.580520479524
00927|20882|/equities/mdu-res-group-inc|R1000VALUE|18.917444134391|18.836803011945|18.836803011945|18.836803011945|18.836803011945|18.836803011945|18.808948257291|-19.774885113889|-19.774885113889|-19.774885113889|-19.774885113889|-19.774885113889|-19.774885113889|-19.774885113889|-19.774885113889|-19.774885113889|-19.774885113889|-19.812372030874|19.043814792356||19.043814792356|19.043814792356|19.043814792356|19.043814792356|19.043814792356|19.043814792356|19.043814792356|19.043814792356|19.043814792356||19.043814792356|19.043814792356|19.043814792356|19.043814792356||19.043814792356|19.043814792356|19.043814792356|19.043814792356|19.043814792356|19.043814792356|19.043814792356|18.565904765351|18.540672744036|18.540672744036|-19.343140778617|-19.343140778617|-19.343140778617|-19.343140778617|-19.343140778617|-19.343140778617|-19.343140778617|-19.343140778617|-19.343140778617|-19.343140778617|-19.343140778617||-19.343140778617|-19.343140778617|-19.343140778617|-19.343140778617|-19.343140778617|-19.343140778617|-19.343140778617|-19.343140778617|-19.376267841211|-19.422385563179|-19.444396950526|-19.444396950526|-19.444396950526|-19.444396950526|-19.444396950526|-19.444396950526|-19.444396950526|-19.444396950526|-19.485996327712|-19.699100465335|-19.699100465335|-19.809000406837|-19.826728774631|-19.826728774631|-19.826728774631|-19.826728774631|-19.826728774631|-19.826728774631|-19.826728774631|-19.826728774631|-19.826728774631|-19.826728774631|-19.826728774631|-19.826728774631|-19.826728774631|-19.826728774631|-19.826728774631|-20.292754439871|-20.576942871831|-20.576942871831|-20.576942871831|-20.576942871831|-20.576942871831|-20.576942871831|-20.576942871831|-20.576942871831|-20.576942871831|-20.576942871831|-20.576942871831|-20.576942871831|-20.576942871831|-20.772599536563|-20.772599536563|-20.772599536563|-20.807333767839|-21.018425637293|-21.116672280976||-21.116672280976|-21.116672280976|-21.116672280976|-21.116672280976|-21.167495826081|-21.167495826081|-21.228486497155|-21.228486497155|-21.228486497155|-21.412763444308|-21.579181291134|-21.927423796688|-22.065470520693|-22.432188899471|-22.513266995167|-22.566407365506|-22.639514604843|-22.639514604843|-22.640016096208|-22.644462392699|-22.679402984922|21.197144200918|21.197144200918|21.197144200918|21.197144200918|21.197144200918|21.197144200918|21.197144200918|20.954623219551|20.954623219551|20.754580706558|-21.979305178652|-21.979305178652|-21.979305178652|-21.979305178652|-21.979305178652|-21.979305178652|-21.979305178652|-21.979305178652|-21.979305178652|-21.979305178652|-21.983441812696|-21.983441812696||-21.983441812696|-21.983441812696|-21.983441812696|-21.983441812696|-21.983441812696|-21.983441812696|-21.987157696818|-22.159619934399|-22.269021810248|-22.40252496264||-22.817370632813|-22.817370632813|-23.028522521838|-23.133358565287|-23.487620132186|-23.732910651871|-24.005458491259|-24.005458491259|-24.005458491259|-24.169398777146|-24.214886657021|-24.380984509015|28.397486378144|28.397486378144||28.397486378144|28.397486378144|28.397486378144|28.397486378144|28.099429211562|-29.761753645315|-29.761753645315|-29.761753645315|-29.761753645315|-29.761753645315|-29.761753645315|-29.761753645315|-29.761753645315|-29.761753645315|-29.761753645315|-29.761753645315|-29.761753645315|-30.180184234586|-30.180184234586|-30.180184234586|-30.180184234586|-30.180184234586|-30.180184234586|-30.677703819239|-30.704261516088|-30.704261516088|-30.704261516088|-30.704261516088|-30.704261516088|-30.704261516088|-30.704261516088|-30.704261516088|-30.704261516088|-30.704261516088|-30.704261516088||-30.704261516088|-30.704261516088|-30.704261516088|-30.704261516088|-30.704261516088|-30.704261516088|-30.704261516088|-30.704261516088|-30.704261516088|-30.704261516088|-30.845846201042|-30.956294619295|-30.956294619295|-30.956294619295|-30.956294619295|-30.956294619295|-31.193892570837|-31.266570534362|-31.266570534362|-31.825900146314|-32.439334203742|30.550244068231|30.550244068231|30.550244068231|30.550244068231|30.550244068231|30.550244068231|30.550244068231|30.550244068231|29.920827467272|29.850245822372
00928|20726|/equities/sonoco-products-comp|R1000VALUE|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|55.338977809258|54.984403120837|54.984403120837|54.984403120837|54.984403120837|54.984403120837||54.984403120837|54.984403120837|54.984403120837|54.984403120837|54.984403120837|54.336281126695|53.962256027545|53.837999786964|53.837999786964||53.653364940474|53.653364940474|53.551328195586|53.551328195586||53.551328195586|53.551328195586|53.551328195586|53.551328195586|53.551328195586|53.551328195586|53.551328195586|53.551328195586|53.551328195586|53.551328195586|53.551328195586|53.551328195586|53.551328195586|53.551328195586|53.551328195586|53.152782437606|53.152782437606|53.152782437606|53.152782437606|53.152782437606|53.152782437606||52.943368485022|52.558539664697|52.558539664697|52.558539664697|52.486497275563|52.486497275563|52.291661614245|52.291661614245|52.291661614245|52.291661614245|52.291661614245|52.291661614245|52.291661614245|52.187957730631|51.526064094283|51.245905329097|-53.086075022681|-53.086075022681|-53.086075022681|-53.086075022681|-53.086075022681|-53.086075022681|-53.347306784505|-54.517562186845|-55.378960172476|-55.560824914763|-55.560824914763|-55.560824914763|-55.560824914763|-55.827994746462|-55.827994746462|-55.827994746462|-55.827994746462|-55.827994746462|-55.964820573054|-55.964820573054|-55.964820573054|-56.133453202579|-56.133453202579|-56.133453202579|-56.133453202579|-56.438582553172|-56.81097999072|-57.096924415959|-57.211581141565|-57.218998677814|-57.218998677814|-57.218998677814|-57.218998677814|-57.218998677814|-57.218998677814|-57.218998677814|-57.530626600274|-57.530626600274|-57.981251099914|-58.259894427558|-58.290009467515||-58.290009467515|-58.290009467515|-58.290009467515|-58.290009467515|-58.290009467515|-58.290009467515|-58.290009467515|-58.290009467515|-58.290009467515|-58.290009467515|-58.480011163721|-58.660713791564|-58.660713791564|-58.871880663451|-59.435147114393|-59.768496005399|-59.861353588525|-59.861353588525|-60.337397481868|-60.337397481868|-60.337397481868|-60.337397481868|-60.337397481868|-60.337397481868|-60.337397481868|-60.337397481868|-60.337397481868|-60.337397481868|-60.337397481868|-60.337397481868|-60.337397481868|-60.337397481868|-60.337397481868|-60.337397481868|-60.337397481868|-60.337397481868|-60.337397481868|-60.337397481868|-60.337397481868|-60.356722793719|-60.356722793719|-60.356722793719|-61.193672574928||-61.193672574928|-61.193672574928|-61.193672574928|-61.193672574928|-61.193672574928|-61.193672574928|-61.193672574928|-61.978525176502|-62.59363833054|-63.624874015473||-63.790215757922|-63.790215757922|-64.700794727091|59.860707852442|59.860707852442|59.860707852442|59.860707852442|59.745231837254|58.409703168848|58.280593782593|58.280593782593|-61.535440871999|-61.535440871999|-61.535440871999||-61.535440871999|-61.535440871999|-61.535440871999|-61.535440871999|-61.535440871999|-61.535440871999|-61.535440871999|-61.535440871999|-62.03638081847|-62.126639319196|-62.126639319196|-62.126639319196|-62.263649756613|-62.263649756613|-62.263649756613|-62.263649756613|-62.263649756613|-62.263649756613|-62.263649756613|-62.263649756613|-62.263649756613|-62.263649756613|-62.829091567139|59.816040839856|59.816040839856|59.816040839856|59.816040839856|58.914210255615|58.400233727552|57.954981995796|57.541091496387|57.336934403921|57.336934403921|57.238816292578|57.096431853834||57.096431853834|57.096431853834|57.096431853834|57.096431853834|56.499481336346|55.98109048392|55.333989180741|54.815543534157|54.217827454538|-58.850959334393|-58.850959334393|-58.850959334393|-58.850959334393|-58.850959334393|-58.850959334393|-59.280304945861|-59.832405131564|-59.90111636319|-59.90111636319|-60.087909901564|-61.296115253175|-61.600326694609|-62.121475181713|-62.130160418392|-62.130160418392|-62.130160418392|-62.130160418392|-62.130160418392|-62.130160418392|-62.130160418392|-62.130160418392
00929|39133|/equities/colfax|R1000VALUE|56.66897627354|56.66897627354|56.66897627354|56.66897627354|56.66897627354|56.66897627354|56.66897627354|56.66897627354|56.66897627354|56.66897627354|56.66897627354|56.66897627354|56.66897627354|56.66897627354|56.66897627354|54.730807479226|54.698361406146|54.698361406146|54.698361406146||54.698361406146|54.347135342291|54.310705384867|53.536427615181|53.536427615181|53.527727438459|53.527727438459|53.527727438459|53.527727438459||53.527727438459|53.527727438459|53.527727438459|53.527727438459||53.252749895001|51.880757939975|51.642152826168|51.005726328799|49.959414318399|49.959414318399|49.84018201651|47.672203627545|47.672203627545|47.672203627545|47.672203627545|47.672203627545|47.672203627545|47.672203627545|47.672203627545|47.672203627545|47.672203627545|47.672203627545|47.672203627545|47.672203627545|47.672203627545||47.43661519258|47.267995463051|47.267995463051|47.267995463051|46.939717198123|46.503021346981|45.749467756411|44.361630230105|44.274314325909|44.274314325909|44.274314325909|43.825350463236|-48.228149260399|-48.228149260399|-48.228149260399|-48.228149260399|-48.228149260399|-48.228149260399|-48.228149260399|-48.228149260399|-49.614612196681|-49.683567328741|-49.683567328741|-49.683567328741|-49.683567328741|-51.927990357556|-51.927990357556|-51.927990357556|-51.927990357556|-52.82243779623|-52.82243779623|-52.82243779623|-52.82243779623|-53.598939365314|-53.598939365314|-53.598939365314|-54.428266783739|-55.272033153702|-55.272033153702|-55.272033153702|-55.272033153702|-55.272033153702|-55.272033153702|-55.272033153702|-55.681702758128|-56.493886935577|-56.493886935577|-56.493886935577|-56.493886935577|-57.037650624762|-57.221479973055|-57.221479973055|-57.221479973055|-57.221479973055|-57.656089977927|-58.080606465546|-58.788540739713||-58.888964404812|-58.888964404812|-58.888964404812|-58.888964404812|-58.888964404812|-58.888964404812|-58.888964404812|-58.987852809874|-58.987852809874|-58.987852809874|-58.987852809874|-59.307057855358|-60.027287268893|-60.293096304223|-60.458786493815|-60.458786493815|-61.086151024012|-61.992391476265|-62.645991309077|-64.093879257739|-64.470422253675|-65.981655253795|61.892222500406|61.892222500406|61.892222500406|61.892222500406|61.892222500406|61.892222500406|61.892222500406|61.892222500406|61.892222500406|61.648679707054|61.648679707054|61.648679707054|61.648679707054|61.648679707054|61.648679707054|61.225197656953|60.512810198863|60.512810198863|59.834866363615|59.834866363615|59.834866363615||59.834866363615|59.834866363615|59.382302310253|59.382302310253|58.332003092529|57.332225666842|56.424043538641|56.424043538641|56.30470175877|56.30470175877||56.30470175877|56.259168638305|56.259168638305|54.80351894599|53.824743781949|53.442463104696|53.442463104696|52.35829140607|-56.302275692021|-56.302275692021|-56.302275692021|-56.302275692021|-56.302275692021|-56.709907668357||-56.709907668357|-57.14878563696|-58.191429824894|-59.219077708225|-59.219077708225|-59.219077708225|-59.381752890459|55.416401927935|55.416401927935|55.416401927935|55.416401927935|55.416401927935|55.416401927935|55.416401927935|55.416401927935|55.416401927935|55.416401927935|55.416401927935|55.242656717167|55.242656717167|54.986841424158|54.46626543793|54.46626543793|54.46626543793|54.420850062734|53.979277372764|52.97898281995|52.97898281995|52.334425491133|51.14575125778|-54.513098454068|-54.513098454068|-54.513098454068|-54.513098454068|-54.513098454068||-54.513098454068|-54.513098454068|-54.513098454068|-54.513098454068|-54.513098454068|-54.513098454068|-54.513098454068|-54.513098454068|-54.513098454068|-54.513098454068|-55.066775983782|-56.001418531174|-56.806021836328|-57.142244077311|-57.509314037382|-57.509314037382|-57.94118211117|-58.662510122373|-58.662510122373|-59.461121891951|-61.159023866626|-61.972805457615|-62.194226853608|-62.486597061122|-62.486597061122|-62.486597061122|-62.486597061122|-62.486597061122|-62.486597061122|-62.486597061122|-62.793223698894
00930|20572|/equities/cousins-properties-inc|R1000VALUE|-23.661537221143|-23.661537221143|-23.661537221143|-23.765597611743|-23.806497871961|-24.223886291281|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833||22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833|22.838797256833||22.728664262964|22.721849397237|22.649544188903|22.649544188903||22.649544188903|22.649544188903|22.649544188903|22.649544188903|22.649544188903|22.649544188903|22.649544188903|21.003659192639|20.560126454651|20.541830017633|20.185088637213|20.016590828195|20.016590828195|19.931902878685|19.931902878685|19.08211357638|18.999709441887|18.999709441887|18.474809141348|18.474809141348|18.474809141348||18.474809141348|18.474809141348|18.474809141348|18.474809141348|18.474809141348|18.474809141348|17.974362954554|17.974362954554|17.974362954554|17.974362954554|17.974362954554|17.974362954554|17.974362954554|17.974362954554|-19.551095355611|-19.551095355611|-19.551095355611|-19.551095355611|-19.551095355611|-19.561783147276|-19.561783147276|-19.920870701937|-19.980411759645|-20.313789729311|-20.498599303633|-20.498599303633|-20.498599303633|-20.498599303633|-20.498599303633|-20.498599303633|-20.498599303633|-20.498599303633|-20.498599303633|-20.498599303633|-20.823164689177|-20.919350027634|-21.178134785309|-21.922293621317|-21.96746085163|-21.96746085163|-22.014678562968|-22.103810404505|-22.363122514846|-22.720691738263|-23.430213356168|-23.978353407465|-23.978353407465|-23.978353407465|-23.978353407465|-23.978353407465|-23.978353407465|22.237323669926|22.237323669926|22.237323669926|22.237323669926|22.237323669926|22.237323669926||22.237323669926|22.005914480969|21.82740548748|21.437256003952|-23.500417760749|-23.500417760749|-23.500417760749|-23.500417760749|-23.500417760749|-23.500417760749|-23.568519861322|-23.887244629442|-23.995828336675|-24.393697308389|22.860783937204|22.860783937204|22.860783937204|22.860783937204|22.860783937204|22.860783937204|22.860783937204|22.860783937204|22.860783937204|22.860783937204|22.860783937204|22.58531610461|22.500891115015|22.500891115015|22.500891115015|22.500891115015|22.500891115015|22.500891115015|22.500891115015|22.194600107212|22.033951738169|22.033951738169|21.934353531499|21.934353531499|21.380392380444|21.143684172012|21.143684172012|21.143684172012|21.143684172012||21.143684172012|20.607982396392|20.24221163959|20.24221163959|20.24221163959|20.24221163959|20.24221163959|20.24221163959|20.24221163959|20.24221163959||20.24221163959|19.935754837454|19.935754837454|19.667504484853|19.615561255041|19.44284561853|19.240947072648|19.240947072648|-21.46167508591|-21.46167508591|-21.46167508591|-21.46167508591|-21.46167508591|-21.46167508591||-21.46167508591|-21.46167508591|-21.46167508591|-21.46167508591|-21.46167508591|-21.46167508591|-21.46167508591|-21.46167508591|-21.46167508591|-21.818808580861|-21.818808580861|-21.818808580861|-21.818808580861|-21.818808580861|-21.818808580861|-21.818808580861|-21.818808580861|-21.818808580861|-21.818808580861|-21.818808580861|-21.818808580861|-21.818808580861|-21.818808580861|-21.818808580861|-21.818808580861|-21.818808580861|-21.818808580861|-21.818808580861|-21.818808580861|-21.818808580861|-21.818808580861|-21.818808580861|-21.818808580861|-21.818808580861|-21.818808580861||-21.818808580861|-21.818808580861|-21.818808580861|-21.818808580861|-21.818808580861|-21.818808580861|-21.818808580861|-21.818808580861|-21.818808580861|-21.818808580861|-22.162287634198|-22.738167303314|-22.738167303314|-22.738167303314|-22.738167303314|-23.159351898023|-23.54205775348|-23.98303386419|-23.98303386419|-25.330039254482|-26.279487229779|-26.542756973857|-26.542756973857|-26.542756973857|-26.542756973857|-26.542756973857|-26.542756973857|-26.846952159266|-27.020960369056|-27.020960369056|-27.484122106704
00931|16700|/equities/national-instrume|R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.67483301394|59.623703535319|59.358803965264|59.358803965264|59.358803965264|59.340546434872|59.340546434872|59.340546434872|59.305608557057|59.271229848146|59.261195800853|59.261195800853|59.261195800853|59.261195800853|59.261195800853|59.261195800853|59.261195800853|59.261195800853|59.261195800853|59.261195800853|59.261195800853|59.261195800853|59.261195800853|59.261195800853|59.261195800853|59.226605360322||59.036228754579|58.999354754038|58.999354754038|58.980947293779|58.91938780628|58.805682699794|58.706201280615|58.572991304815|58.572991304815|58.572991304815|58.572991304815|58.572991304815|58.572991304815|58.572991304815|58.572991304815|58.572991304815|58.539308348335|58.539308348335|58.441734092144|58.308590324618|58.179545517208|58.142272017004|58.012524946533|57.918083782552|57.835649511944|57.81345784533|57.81345784533|57.689951974684|56.518277784778|-57.267063557129|-57.267063557129|-57.404791340807|-57.608656655394|-57.745730888671|-57.822814414317|-57.822814414317|-57.882786316202|-57.882786316202|-57.882786316202|-57.882786316202|-57.882786316202|-57.882786316202|-57.882786316202||-57.882786316202|-57.882786316202|-57.882786316202|-57.882786316202|-57.882786316202|-57.882786316202|-57.895315958975|-57.910420979392|-57.910420979392|-57.974355897783||-58.137703107428|-58.137703107428|57.49261099455|57.49261099455|57.49261099455|57.49261099455|57.49261099455|57.49261099455|57.49261099455|57.49261099455|57.49261099455|57.49261099455|57.49261099455|57.49261099455||57.49261099455|57.49261099455|57.49261099455|57.49261099455|57.49261099455|57.49261099455|57.49261099455|57.49261099455|57.49261099455|57.49261099455|57.49261099455|57.49261099455|57.49261099455|57.49261099455|57.49261099455|57.49261099455|57.424014479554|57.387238403864|57.300543569533|57.260048520794|57.223942266825|57.099656090607|57.057396130948|56.999686494762|56.999686494762|56.938539151014|56.891712855035|56.891346506205|56.766495973895|56.549996781161|56.417497237315|56.136108592473|55.803452813319|50.654392387791|50.478493110255||50.391778936008|50.391778936008|50.339199690928|50.18439023242|49.997656051158|49.930249311129|49.86147484389|49.86147484389|49.86147484389|49.424362867045|49.174292159265|-51.349631783201|-51.349631783201|-51.349631783201|-51.349631783201|-51.349631783201|-51.349631783201|-51.349631783201|-51.349631783201|-52.174590107284|-52.630919990255|-52.630919990255|-52.630919990255|-52.630919990255|-52.630919990255|-52.630919990255|-52.787611388844|-52.933002165416|-52.933002165416|-53.138891515311|-53.715992513825
00932|20632|/equities/evercore-partners-inc|R1000VALUE|166.2997561579|166.2997561579|166.2997561579|166.2997561579|166.2997561579|166.2997561579|166.2997561579|166.2997561579|166.2997561579|166.2997561579|166.2997561579|166.2997561579|165.58944989631|164.39311450731|164.39311450731|-174.12263657483|-174.12263657483|-174.12263657483|-174.12263657483||-174.12263657483|-174.12263657483|-174.12263657483|-174.12263657483|-174.12263657483|-174.12263657483|-174.12263657483|-174.99931692451|164.10034451866||164.10034451866|164.10034451866|163.62149435044|161.03721031613||159.99856678056|157.50110583894|157.50110583894|156.00789680075|155.19710497935|154.03722281612|154.03722281612|148.07942003848|146.09629604156|145.11255743034|143.92213563969|143.92213563969|143.92213563969|142.53348679068|142.41997765967|139.91933179134|139.91933179134|139.59036557138|138.10255513654|137.17194711352|135.81160017279||135.72085665138|135.72085665138|135.72085665138|135.72085665138|135.72085665138|135.72085665138|135.15705636774|129.21515089368|129.21515089368|129.21515089368|129.21515089368|128.7965575997|128.55339726518|128.42377714659|-137.9554958003|-137.9554958003|-137.9554958003|-137.9554958003|-137.9554958003|-139.08283088154|-139.08283088154|-140.42834552514|-140.42834552514|-140.42834552514|-140.81416816896|-140.81416816896|-140.81416816896|-140.81416816896|-140.81416816896|-141.62025121148|-141.62025121148|-141.62025121148|-141.62025121148|-141.62025121148|-141.62025121148|-141.62025121148|-141.87304489807|-145.77050900675|-146.12903475373|-146.12903475373|-146.12903475373|-146.12903475373|136.08224302769|136.08224302769|136.08224302769|136.08224302769|136.08224302769|135.39999693235|134.64777881128|134.13974986057|133.79239857321|133.79239857321|133.79239857321|133.79239857321|133.79239857321|133.79239857321|133.79239857321||133.79239857321|131.99203722718|131.99203722718|129.76171454062|-140.04719824958|-140.04719824958|-140.04719824958|-140.04719824958|-140.04719824958|-140.58348402771|-140.58348402771|-141.41522656318|131.43371482105|131.43371482105|131.43371482105|131.43371482105|131.43371482105|131.43371482105|131.43371482105|131.43371482105|131.43371482105|131.43371482105|131.43371482105|131.43371482105|131.43371482105|131.43371482105|131.43371482105|131.43371482105|131.43371482105|130.41828637886|130.29781877517|129.55146283043|128.38163109767|126.14180714276|123.73478483256|122.89365147546|122.30628786038|118.26419925635|115.84968756872|115.84968756872|115.84968756872|115.84968756872|115.84968756872||115.84968756872|115.84968756872|115.56722108968|115.56722108968|115.56722108968|115.56722108968|115.56722108968|115.56722108968|115.56722108968|115.56722108968||115.56722108968|115.56722108968|115.56722108968|114.02857464826|111.42619735969|111.41966408903|108.35407182038|107.62979975078|-115.89495610117|-115.89495610117|-115.89495610117|-115.89495610117|-115.89495610117|-115.89495610117||-115.89495610117|-115.89495610117|-115.89495610117|-115.89495610117|-115.89495610117|-115.89495610117|-115.89495610117|-115.89495610117|-115.89495610117|-115.95337013991|-115.95337013991|-116.67874298925|-117.77474402051|-117.77474402051|-117.82859876296|-117.82859876296|-117.82859876296|-120.96913775276|-120.96913775276|-121.4133793189|-121.4133793189|-121.4133793189|-123.68208697922|114.28464549353|114.28464549353|114.28464549353|114.19861224813|113.61552814557|112.45475179966|-122.15881701229|-122.15881701229|-122.15881701229|-122.15881701229|-122.15881701229|-122.15881701229||-122.15881701229|-122.15881701229|-122.66633634414|-122.66633634414|-122.66633634414|-122.66633634414|-122.66633634414|-122.73440167461|-122.73440167461|-122.73440167461|-125.63198269358|-125.63198269358|-125.63198269358|-125.63198269358|-125.63198269358|-125.63198269358|-125.63198269358|-126.09546968071|-126.09546968071|-131.36996546419|124.85542059686|124.85542059686|124.85542059686|124.85542059686|124.85542059686|124.85542059686|124.85542059686|124.85542059686|124.85542059686|124.85542059686|124.85542059686
00933|39244|/equities/new-york-community-bancorp|R1000VALUE|-6.5797994826054|-6.5797994826054|-6.5797994826054|-7.1519995501544|-7.8627772122517|-8.1130856705921|-8.2628732735599|-8.5054146244223|-10.641296022496|-10.641296022496|-10.641296022496|-10.641296022496|-10.641296022496|-10.641296022496|-10.641296022496|-10.641296022496|-10.641296022496|-10.641296022496|-10.786251564116||-11.060834905936|-11.141502489734|-11.141502489734|-11.141502489734|-11.141502489734|-11.141502489734|-11.141502489734|-11.149541247657|-11.149541247657||-11.149541247657|-11.149541247657|-11.149541247657|-11.149541247657||-11.149541247657|-11.207268305146|-11.519186412321|10.16128355949|10.16128355949|10.16128355949|10.16128355949|9.1967041965864|-9.9272301150122|-9.9272301150122|-9.9272301150122|-9.9272301150122|-9.9272301150122|-9.9272301150122|-9.9272301150122|-9.9272301150122|-9.9272301150122|-9.9272301150122|-9.9272301150122|-9.9485888958815|-9.9762100644513||-10.013289127924|-10.072873646713|-10.072873646713|-10.072873646713|-10.072873646713|-10.072873646713|-10.072873646713|-10.080692669525|-10.139658500502|-10.321842566408|-10.502602885472|-10.529562820424|-10.529562820424|-10.529562820424|-10.529562820424|-10.529562820424|-10.62520047057|-10.62520047057|-10.727305845291|-10.933395760888|-11.054328434593|-11.058090848843|-11.058090848843|-11.228434000986|-11.533991950257|-11.533991950257|-11.56190393381|-11.56190393381|-11.576004642168|-11.718838102198|-11.735996060528|-11.735996060528|-11.735996060528|-11.735996060528|-11.735996060528|-11.735996060528|-11.794995790231|-11.931933863254|-11.931933863254|-11.931933863254|-11.931933863254|-11.931933863254|-11.931933863254|-11.965570908224|-12.086467987338|-12.33274253876|-12.345018906406|-12.435410388103|-12.544622668282|-12.657562832365|-12.657562832365|-12.657562832365|-12.657562832365|-12.657562832365|-12.657562832365|-12.740280630245|-12.740280630245||-12.740280630245|-12.740280630245|-12.740280630245|-12.740280630245|-12.740280630245|-12.740280630245|-12.740280630245|-12.740280630245|-12.740280630245|-12.740280630245|-12.740280630245|-12.979200312444|-13.01883363387|-13.2514818472|-13.581091117233|-13.825101480848|12.784345381246|12.784345381246|12.784345381246|12.784345381246|12.784345381246|12.784345381246|12.784345381246|12.784345381246|12.784345381246|12.723994670959|12.306661167246|11.57017865722|11.382196391863|11.382196391863|11.357440645212|11.217155861318|11.195728910698|11.056365000686|11.0189213984|11.0189213984|11.0189213984|11.0189213984|10.758990366458|10.583600290615|10.555389783999|10.545506964197|10.545506964197||10.545506964197|10.475007280233|10.354453069769|10.159825570939|10.041238768295|10.041238768295|10.041238768295|10.041238768295|10.041238768295|10.041238768295||10.041238768295|10.041238768295|10.041238768295|10.041238768295|9.8563763647115|9.8462434338329|9.8462434338329|9.8462434338329|9.6649929204249|9.6573131072992|9.6573131072992|9.6082221948505|9.6082221948505|9.6082221948505||9.6082221948505|9.6082221948505|9.6082221948505|9.6082221948505|9.6082221948505|9.6082221948505|9.5839154881461|9.5839154881461|9.312015449003|9.312015449003|9.312015449003|9.312015449003|9.312015449003|9.312015449003|9.312015449003|9.312015449003|9.312015449003|9.312015449003|9.312015449003|9.312015449003|8.4466836838762|8.0862931508584|8.0862931508584|8.0862931508584|8.0862931508584|8.0862931508584|8.0862931508584|7.9997701930518|7.9341891924005|7.8878322517747|7.8878322517747|7.8878322517747|7.8878322517747|7.8534242219256|7.6967460435018||7.6967460435018|7.6967460435018|7.6967460435018|7.6967460435018|7.6967460435018|7.6967460435018|7.66249516732|7.5503364529102|7.5503364529102|7.5503364529102|7.5503364529102|7.5503364529102|7.5503364529102|7.2787068117425|-7.4111464738742|-7.4111464738742|-7.4111464738742|-7.4111464738742|-7.4111464738742|-8.3209961255276|-8.8099958984812|-9.014995213875|-9.1377730066344|-9.2964483875754|-9.2964483875754|-9.3193870273699|-9.4598742820013|-9.6354159091565|-9.6566861733798|-9.6566861733798|-9.8074290603404
00934|41242|/equities/spirit-relty-ctl|R1000VALUE|||||||||||||||-45.34582105677|-45.34582105677|-45.758689096688|42.769743583411|42.769743583411||42.769743583411|42.769743583411|42.769743583411|42.690825830797|42.139249999103|41.901929500447|41.901929500447|41.901929500447|41.901929500447||41.901929500447|41.901929500447|41.901929500447|41.901929500447||41.901929500447|41.901929500447|41.901929500447|41.901929500447|41.901929500447|41.901929500447|41.901929500447|40.28809924151|40.28809924151|40.28809924151|40.28809924151|40.28809924151|40.28809924151|40.121777163893|39.935864142743|39.425909550286|39.24822042358|39.24822042358|39.24822042358|39.059691300791|38.653545025103||38.612550553472|38.30116548449|38.186131817693|38.186131817693|37.856258982414|37.549174434602|37.197972119583|36.506300801151|36.506300801151|36.506300801151|36.506300801151|36.214163549796|36.214163549796|36.214163549796|34.885182230622|33.734089790616|32.882879401615|32.627365484691|-34.777927620701|-34.800405917703|-34.800405917703|-34.99103152037|-34.99103152037|-34.99103152037|-34.99103152037|-34.99103152037|-34.99103152037|-34.99103152037|-34.99103152037|-34.99103152037|-34.99103152037|-34.99103152037|-34.99103152037|-34.99103152037|-35.024360665572|-35.024360665572|-35.038733386212|-35.253065278247|-35.253065278247|-35.253065278247|-35.989517187758|-36.211837529787|-36.553642219579|-37.095990863416|-37.590860913167|-38.008717022278|-38.008717022278|-38.113574409858|-38.208417469016|-38.284898635476|-38.284898635476|-38.358219222591|-38.662743758676|-39.112490547496|-39.421658503565|-39.46878664974|-39.583063810324||-39.583063810324|-39.583063810324|-39.583063810324|-39.583063810324|-39.583063810324|-39.583063810324|-39.583063810324|-39.583063810324|-39.583063810324|-39.583063810324|-39.928405886728|-40.24933956049|-40.671766364818|-40.916685833142|-41.253430449823|-41.253430449823|-41.253430449823|-41.253430449823|-41.253430449823|-41.253430449823|-41.253430449823|-41.253430449823|-41.962700406555|40.189905806158|40.189905806158|40.189905806158|40.189905806158|40.189905806158|40.189905806158|40.189905806158|40.055172253289|39.609080103413|39.396201216927|39.032724261009|38.547472291217|38.384969610887|38.295521306679|38.283358202693|38.012990882943|38.012990882943|38.012990882943|38.012990882943|38.012990882943||38.012990882943|38.012990882943|38.012990882943|38.012990882943|38.012990882943|38.012990882943|38.012990882943|38.012990882943|38.012990882943|38.012990882943||38.012990882943|38.012990882943|38.012990882943|38.012990882943|37.714694199834|37.714694199834|37.714694199834|37.671880282598|37.340911412606|37.340911412606|37.340911412606|-39.422886881682|-39.422886881682|-39.422886881682||-39.422886881682|-39.422886881682|-39.422886881682|-39.422886881682|-39.422886881682|-39.422886881682|-39.422886881682|-39.422886881682|-39.422886881682|-39.422886881682|-39.422886881682|-39.422886881682|-39.422886881682|-39.422886881682|-39.422886881682|-39.422886881682|-39.422886881682|-39.422886881682|-39.422886881682|-39.422886881682|-39.422886881682|-39.422886881682|-39.422886881682|-39.611541573044|-39.945046972165|-40.065052852509|-40.202280107999|-40.336701569583|-40.368477508731|-40.368477508731|-40.368477508731|-40.368477508731|-41.074733337941|-41.074733337941|-41.074733337941||-41.074733337941|-41.074733337941|-41.074733337941|-41.074733337941|-41.074733337941|-41.074733337941|-41.074733337941|-41.074733337941|-41.074733337941|-41.074733337941|-41.219703657961|-41.749669586658|-41.874842041313|-41.874842041313|-41.874842041313|-42.025935457349|-42.345481128825|-42.884702659111|-42.884702659111|-43.215224557961|-44.21086578735|-44.21086578735|-44.21086578735|-44.21086578735|-44.21086578735|-44.21086578735|-44.21086578735|-45.203739170325|41.417429209832|41.417429209832|41.417429209832
00935|39293|/equities/manpower-inc|R1000VALUE|-77.585209842631|-77.694480679774|-78.657848965618|-78.819192435384|-78.819192435384|-79.676413085284|-79.676413085284|-79.777500054901|-79.777500054901|-79.777500054901|-79.777500054901|-79.777500054901|-79.821388136088|-79.822680461798|-79.822680461798|-79.822680461798|-79.947631727514|-79.947631727514|76.220224611837||76.220224611837|76.220224611837|76.220224611837|76.220224611837|76.220224611837|76.220224611837|76.220224611837|76.220224611837|76.220224611837||76.220224611837|76.220224611837|75.972746364363|75.425586620093||75.425586620093|74.829283662948|74.829283662948|74.829283662948|74.804361821586|74.804361821586|73.789290217751|72.486193050401|72.486193050401|72.486193050401|72.014934077811|71.979634254705|71.979634254705|71.979634254705|71.979634254705|71.979634254705|71.979634254705|71.979634254705|71.979634254705|71.979634254705|71.979634254705||71.301952964212|71.25355851004|71.220618108351|70.818745140057|70.495609029111|70.495609029111|69.775674749278|69.253020776229|69.253020776229|69.087500069316|69.087500069316|69.087500069316|69.087500069316|-73.389648984603|-73.389648984603|-73.389648984603|-73.389648984603|-73.389648984603|-73.389648984603|-73.389648984603|-73.389648984603|-73.541014286105|-73.541014286105|-73.541014286105|-73.541014286105|-75.961135196853|-75.961135196853|-75.961135196853|-75.961135196853|-75.961135196853|-75.961135196853|-75.961135196853|-75.961135196853|-75.961135196853|-75.961135196853|-75.961135196853|-75.961135196853|-76.247653219621|-76.28233014856|-76.28233014856|-76.28233014856|-76.609532057292|-77.229484861699|-77.840580785235|-77.840580785235|-77.850367295363|-77.850367295363|-77.850367295363|-77.850367295363|-77.850367295363|-77.850367295363|-77.850367295363|-77.850367295363|-78.738186239776|-79.315761539204|-80.901957164057|-81.338079460672||-81.338079460672|-81.338079460672|-81.338079460672|-81.338079460672|-81.338079460672|-81.338079460672|-81.338079460672|-81.338079460672|-81.514837278976|-81.514837278976|-81.514837278976|-81.514837278976|-81.514837278976|-81.514837278976|-81.942545588429|-82.387363733644|-83.700677992894|-83.96714118012|-84.234602854078|-84.418965733598|-84.418965733598|-84.418965733598|-84.418965733598|-85.267457975889|-86.625605473199|-86.625605473199|-86.625605473199|-86.625605473199|-86.625605473199|-86.625605473199|-87.796507183356|-90.613897870694|82.843448878753|81.173275684238|79.607528605859|78.439475075845|77.965027299492|77.965027299492|75.395587566791|74.875508559331|74.875508559331|74.875508559331|74.875508559331||74.875508559331|74.875508559331|74.495010866704|73.732790750467|73.404766924076|72.624025721844|72.624025721844|72.624025721844|72.141413365797|72.060262619123||72.060262619123|72.060262619123|72.060262619123|72.060262619123|71.464462212573|70.856431006221|70.856431006221|70.46714379923|69.239760366158|-75.157595580693|-75.157595580693|-75.157595580693|-75.157595580693|-75.494654685797||-75.494654685797|-75.494654685797|-75.494654685797|-75.494654685797|-75.494654685797|-75.494654685797|-75.494654685797|-75.494654685797|-75.494654685797|-75.578552534565|-75.578552534565|-75.578552534565|-75.578552534565|-75.578552534565|-76.373400019992|-76.373400019992|-77.289605351939|-80.176017355305|-80.176017355305|-80.176017355305|-80.176017355305|-80.176017355305|-80.176017355305|-80.176017355305|-80.176017355305|-80.176017355305|-80.781130869501|-83.1110138128|-83.1110138128|-83.1110138128|-83.1110138128|-83.1110138128|-83.1110138128|-83.1110138128|-83.1110138128||-83.67596691955|-84.081033319273|-84.081033319273|-84.081033319273|-84.081033319273|-84.081033319273|-84.081033319273|-84.081033319273|-84.081033319273|-84.081033319273|-84.905398700594|-84.905398700594|-84.905398700594|-84.905398700594|-84.905398700594|-84.905398700594|-84.905398700594|-84.922591630764|-84.922591630764|-86.862044696617|-88.862270545748|-89.519743813173|-89.547759765323|-89.547759765323|-89.547759765323|-89.547759765323|-89.547759765323|-89.547759765323|-89.547759765323|-89.547759765323|84.798434311772
00936|20812|/equities/dolby-laboratories|R1000VALUE|-83.557465663163|-83.557465663163|-83.557465663163|-83.908852381406|-83.935388347505|-86.209321945903|-86.713709384623|-86.713709384623|-86.713709384623|-86.713709384623|-86.713709384623|-86.713709384623|-86.713709384623|-86.713709384623|-86.713709384623|-86.713709384623|-86.713709384623|-86.713709384623|-87.661258716247||-87.661258716247|-87.661258716247|-87.661258716247|-87.900844594794|-87.907578340967|-87.907578340967|-88.235446152642|-88.507998132656|85.087576864999||85.087576864999|85.087576864999|85.087576864999|85.087576864999||85.087576864999|85.087576864999|85.087576864999|85.087576864999|85.087576864999|85.087576864999|85.087576864999|85.087576864999|85.087576864999|85.087576864999|84.244529510915|83.436950608756|83.436950608756|82.622718727882|82.185802367325|-87.203854901829|-87.203854901829|-87.203854901829|-87.203854901829|-87.203854901829|-87.203854901829||-87.203854901829|-87.203854901829|-87.203854901829|-87.203854901829|84.88128624723|84.88128624723|83.934765294366|82.519738147847|82.309221197211|82.309221197211|82.309221197211|81.429135562141|80.736541378453|80.457265231294|78.388908118322|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-82.477824539488|-83.045912153793|80.372011073962|80.372011073962|80.372011073962|80.372011073962|80.372011073962|80.372011073962|80.372011073962|80.372011073962|80.372011073962|80.372011073962|80.372011073962|80.372011073962|80.372011073962|80.372011073962|80.372011073962||80.372011073962|80.285660359761|80.285660359761|79.884546804131|79.884546804131|79.884546804131|79.884546804131|79.884546804131|79.884546804131|79.884546804131|78.19227192104|-81.621396333346|-81.621396333346|-81.966130079568|-81.966130079568|-81.966130079568|-83.021809063289|-83.053674549895|-83.499363628844|-85.710953941852|-88.649936718974|86.227116576034|86.227116576034|86.227116576034|86.227116576034|86.227116576034|86.227116576034|86.227116576034|86.227116576034|86.227116576034|86.227116576034|86.227116576034|86.227116576034|86.227116576034|86.227116576034|86.227116576034|86.227116576034|85.322905848642|84.165448213308|82.894109753204|82.2126138778|80.530994213452|-85.200925111711||-85.200925111711|-85.200925111711|-85.200925111711|-85.200925111711|-85.200925111711|-85.200925111711|-85.421027766267|-85.443120907631|-85.443120907631|-85.443120907631||-85.443120907631|-85.443120907631|-85.443120907631|-85.443120907631|-85.443120907631|-85.443120907631|-85.443120907631|-85.443120907631|-85.443120907631|-85.443120907631|-85.443120907631|-85.443120907631|-85.443120907631|-85.443120907631||-85.528053364742|-85.528053364742|-85.570059124616|-85.769380845779|-85.769380845779|-85.769380845779|-85.769380845779|-85.769380845779|-85.769380845779|-85.769380845779|-85.769380845779|-85.769380845779|-85.769380845779|-85.769380845779|-85.769380845779|-85.769380845779|-85.769380845779|-85.919540345415|-85.919540345415|-85.919540345415|-85.919540345415|-85.919540345415|-85.919540345415|82.207278397979|82.207278397979|82.207278397979|82.207278397979|82.207278397979|82.207278397979|82.012195767813|82.012195767813|81.624659844961|81.415181606705|81.229828143327|81.229828143327||81.229828143327|81.229828143327|81.229828143327|81.069220516646|80.420247578582|79.791940397643|79.638910076887|79.638910076887|79.638910076887|79.638910076887|79.638910076887|79.638910076887|79.638910076887|79.638910076887|79.638910076887|79.638910076887|79.638910076887|79.638910076887|79.638910076887|79.638910076887|79.638910076887|79.638910076887|79.638910076887|79.638910076887|79.638910076887|79.638910076887|79.638910076887|79.638910076887|79.638910076887|79.638910076887|79.638910076887
00937|16859|/equities/pacwest-bancorp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||7.2433762679014|7.2433762679014|7.2433762679014|7.2433762679014|7.2433762679014||7.2433762679014|7.2433762679014|7.2365294705401|7.1278106118319|7.0998896729649|7.0998896729649|6.7876555535198|6.7818903904837|6.7818903904837|6.7818903904837|6.7818903904837|6.7818903904837|6.7818903904837|6.7818903904837|-8.1095813522503|-8.1095813522503|-8.1095813522503|-8.1095813522503|-8.1095813522503|-8.1095813522503|-8.1095813522503|-8.3023286742288|-8.3023286742288|-8.3023286742288|-8.3023286742288|-8.3023286742288|-8.3023286742288|-8.3023286742288|-8.3023286742288|-8.3023286742288|-8.3023286742288|-8.3023286742288|-8.3023286742288|-8.3023286742288|-8.3023286742288|-8.3023286742288|-8.428698213268|-8.5319556998542|-8.5319556998542|-8.5319556998542|-8.5319556998542|-8.5319556998542|-8.5319556998542|-8.5319556998542|-8.656506155079|-8.656506155079|-8.656506155079|-8.656506155079|-8.656506155079|-8.656506155079|-8.656506155079|-8.656506155079|-8.656506155079|-8.656506155079|-8.6859268664892|-8.6859268664892|-8.6859268664892||-8.6859268664892|-8.6859268664892|-8.6859268664892|-8.6859268664892|-8.6859268664892|-8.6859268664892|-8.6859268664892|-8.6859268664892|-8.8154743776912|-8.9810825571081|-9.0006473047491|-9.1012747268938|-9.3457721318429|-9.5507687292303|-9.9180762725633|-10.223695962248|-10.29743964652|-10.474377287535|-10.620419808128|-10.837688679936|-11.035911919456|-11.035911919456|-11.122680109719|-11.439366360482|-11.843735934881|-11.843735934881|-11.843735934881|-11.843735934881|-11.843735934881|8.1263156979306|8.1263156979306|8.1263156979306|7.521461920498|7.0116246591654|6.8728923110209|6.8728923110209|6.8728923110209|6.8728923110209|6.6974943775201|6.6974943775201|6.6974943775201|6.6974943775201|6.6974943775201||6.6372116425106|6.6372116425106|6.6372116425106|6.1558078235484|6.1558078235484|6.1558078235484|6.1558078235484|6.1558078235484|6.1558078235484|6.1558078235484||6.1558078235484|6.1558078235484|6.1558078235484|6.1558078235484|6.0886901826493|6.0886901826493|6.0886901826493|5.9319004450498|4.9935002497233|-7.8883734885063|-7.8883734885063|-7.8883734885063|-7.8883734885063|-7.8883734885063||-7.8883734885063|-7.8883734885063|-7.8883734885063|-7.8883734885063|-7.8883734885063|-7.8883734885063|-7.8883734885063|-7.8883734885063|-7.8883734885063|-7.8883734885063|-7.8883734885063|-7.8883734885063|-7.8883734885063|-7.8883734885063|-7.8883734885063|-7.8883734885063|-7.8883734885063|-10.633192691892|-10.853547583785|-12.676719889339|-12.96024638546|-12.96024638546|-12.96024638546|-12.96024638546|-12.96024638546|-12.96024638546|-12.96024638546|-12.96024638546|-12.96024638546|-12.976384919357|-13.211627370198|-13.323563767892|-13.634926120906|-13.634926120906|-13.634926120906||-13.69768719868|-13.69768719868|-14.425763185335|-14.873070566205|-14.936467692088|-15.516074971834|-15.63000430153|-15.63000430153|-15.63000430153|-15.63000430153|-15.63000430153|-15.63000430153|-15.63000430153|-15.63000430153|-15.63000430153|-15.63000430153|-15.63000430153|-15.63000430153|-15.63000430153|-21.164115736729|-26.865684745319|26.595170017937|26.595170017937|26.595170017937|26.595170017937|26.595170017937|26.595170017937|26.595170017937|26.595170017937|26.595170017937|26.595170017937
00938|8089|/equities/slm-corporation|R1000VALUE|18.87049926945|18.87049926945|18.87049926945|18.87049926945|18.87049926945|18.87049926945|18.87049926945|18.87049926945|18.87049926945|18.668024253802|18.668024253802|18.540305031622|18.172559832296|18.129831324341|18.129831324341|18.08574337317|18.08574337317|18.08574337317|18.08574337317||18.08574337317|18.08574337317|18.08574337317|18.08574337317|18.08574337317|18.08574337317|18.08574337317|18.08574337317|18.08574337317||18.08574337317|18.050083694064|18.050083694064|17.708981047298||17.646090518795|17.466210695728|17.354956676148|17.105229326512|16.870810663728|16.844512369929|16.716402056811|16.056608733201|15.671142746634|15.583214841095|15.343293174337|14.811714525831|14.789683522794|14.507981342313|14.501923554735|14.012692974228|13.827500131818|13.827500131818|13.827500131818|13.827500131818|13.827500131818||13.827500131818|13.827500131818|13.827500131818|13.827500131818|13.827500131818|13.827500131818|13.769167029297|13.637685867852|13.588344436642|13.588344436642|13.588344436642|13.588344436642|13.3820495669|13.274777684383|12.775274797066|-13.866842484617|-13.866842484617|-13.866842484617|-13.866842484617|-13.866842484617|-13.866842484617|-14.073155777527|-14.073155777527|-14.073155777527|-14.073155777527|-14.073155777527|-14.073155777527|-14.073155777527|-14.073155777527|-14.073155777527|-14.073155777527|-14.073155777527|-14.073155777527|-14.073155777527|-14.073155777527|-14.104339591743|-14.147877419526|-14.413583442255|-14.413583442255|-14.413583442255|-14.467314848949|-14.594030103627|-14.594030103627|-14.6472554842|-14.82861690161|-15.043079384519|-15.043079384519|-15.043079384519|-15.043079384519|-15.043079384519|-15.043079384519|-15.043079384519|-15.043079384519|-15.043079384519|-15.087310217435|-15.095186849981|-15.095186849981||-15.095186849981|-15.095186849981|-15.242590543494|-15.242590543494|-15.242590543494|-15.242590543494|-15.242590543494|-15.242590543494|-15.295100182147|-15.362583815887|-15.362760371449|-15.467233519292|-15.616092369|-15.719825238034|-16.099806169718|-16.249506742921|-16.453896080086|-16.530440262765|-16.564100402163|-16.799198036781|-16.799198036781|-16.884386730847|-16.999701924519|-17.069118125226|-17.069118125226|-17.069118125226|-17.101797429484|15.731806638772|15.731806638772|15.731806638772|15.731806638772|15.731806638772|15.731806638772|15.641452554127|-16.763506201731|-16.763506201731|-16.763506201731|-16.763506201731|-16.763506201731|-16.763506201731|-16.763506201731|-16.763506201731|15.818668230636||15.818668230636|15.818668230636|15.818668230636|15.818668230636|15.818668230636|15.818668230636|15.818668230636|15.818668230636|15.818668230636|15.818668230636||15.818668230636|15.818668230636|15.818668230636|15.818668230636|15.818668230636|15.818668230636|15.818668230636|15.716853521778|15.200393039335|14.922102749733|14.492336127921|14.463067138697|14.463067138697|14.463067138697||14.452851918567|14.198388067517|14.198388067517|14.198388067517|14.198388067517|14.198388067517|14.198388067517|13.9915428864|-15.288393065969|-15.288393065969|-15.288393065969|-15.288393065969|-15.288393065969|-15.288393065969|-15.288393065969|-15.288393065969|-15.288393065969|-15.492939260397|14.055106215375|14.055106215375|14.055106215375|14.055106215375|13.553956532044|13.553956532044|13.553956532044|13.38995141405|13.322785409682|13.322785409682|13.322785409682|13.322785409682|12.91503978702|12.40171057353|12.128845232168|11.982605741465|11.693525659258||11.693525659258|11.492806605955|-12.845163444143|-12.845163444143|-12.845163444143|-12.845163444143|-12.845163444143|-12.845163444143|-12.845163444143|-12.845163444143|-13.528792861945|-13.731282164694|-13.731282164694|-13.731282164694|-13.731282164694|-13.731282164694|-13.731282164694|-13.731282164694|-13.731282164694|-14.506702292894|-15.109447795342|-15.109447795342|-15.165893495017|-15.165893495017|-15.165893495017|-15.165893495017|-15.480436894556|-15.679652475935|-15.699200753349|-15.699200753349|-15.828673873882
00939|101886|/equities/platform-sp|R1000VALUE|21.778707325666|21.778707325666|21.778707325666|21.778707325666|21.778707325666|21.778707325666|21.778707325666|21.778707325666|21.778707325666|21.778707325666|21.778707325666|21.778707325666|21.778707325666|21.778707325666|21.778707325666|-23.022479688232|-23.022479688232|-23.022479688232|-23.174699848565||-23.509184050117|-23.509184050117|-23.509184050117|-23.509184050117|-23.509184050117|-23.509184050117|-23.509184050117|-23.616749224627|22.335299514436||22.335299514436|22.335299514436|22.335299514436|22.305122824403||22.11624661628|21.726107080155|21.103175648245|21.048249783552|21.018056196677|20.985340748349|20.929822456085|20.120080642395|20.011013228819|20.011013228819|20.011013228819|20.011013228819|20.011013228819|20.011013228819|20.011013228819|19.963347230935|19.889595439139|19.889595439139|19.536217082544|19.520241380846|19.512490724099||19.341481789851|19.341481789851|19.269446700706|19.183273679563|19.006910891381|19.006910891381|18.642679632866|17.94158886667|17.893310866039|17.893310866039|17.893310866039|17.893310866039|17.893310866039|17.618123515095|-19.237760504827|-19.237760504827|-19.237760504827|-19.237760504827|-19.237760504827|-19.237760504827|-19.237760504827|-19.547512117078|-19.600569052883|-19.748965470204|-19.920239572403|-20.080821492801|-20.250094178537|-20.250094178537|-20.250094178537|-20.250094178537|-20.250094178537|-20.250094178537|-20.250094178537|-20.250094178537|-20.250094178537|-20.250094178537|-20.250094178537|-20.250094178537|-20.250094178537|-20.250094178537|-20.250094178537|-20.250094178537|-20.250094178537|-20.250094178537|-20.250094178537|-20.736216283749|-20.754442761643|-20.754442761643|-20.754442761643|-20.754442761643|-20.754442761643|-21.093269107853|19.556091060535|19.556091060535|19.556091060535|19.556091060535|19.556091060535||19.556091060535|19.307879066352|19.274587525134|18.905654153564|-20.211587436358|-20.211587436358|-20.211587436358|-20.211587436358|-20.211587436358|-20.437596753085|-20.516613168677|-20.674426682747|-20.787695178231|19.688904677965|19.688904677965|19.688904677965|19.688904677965|19.688904677965|19.688904677965|19.688904677965|19.688904677965|19.688904677965|19.688904677965|19.688904677965|19.628226186542|19.48136234472|19.120958436306|18.990987088932|18.990987088932|18.990987088932|18.990987088932|18.990987088932|18.990987088932|18.760542634078|18.363774277476|18.363774277476|18.363774277476|18.091972432431|18.048678624287|18.048678624287|18.048678624287|18.048678624287|18.048678624287||18.048678624287|17.904364731196|17.710019670469|17.710019670469|17.710019670469|17.710019670469|17.710019670469|17.710019670469|17.710019670469|17.710019670469||17.710019670469|17.605856148969|17.605856148969|17.605300409003|17.605300409003|17.605300409003|17.605300409003|17.605300409003|17.337262575029|17.337262575029|17.337262575029|-18.805707498981|-18.805707498981|-18.805707498981||-18.805707498981|-18.805707498981|-18.805707498981|-18.805707498981|-18.805707498981|-18.805707498981|-18.805707498981|-18.805707498981|-18.805707498981|-18.823899609101|-18.823899609101|-18.823899609101|-18.823899609101|-18.823899609101|-18.823899609101|-18.823899609101|-18.823899609101|-18.823899609101|-18.823899609101|-18.823899609101|-18.823899609101|-18.823899609101|-18.823899609101|-19.129055718859|-19.421581550243|-19.421581550243|-19.57259029349|-19.573030410969|-19.573030410969|-19.573030410969|-19.573030410969|-19.573030410969|-19.573030410969|-19.573030410969|-19.573030410969||-19.618644434836|-19.671272285146|-19.927564911788|-19.927564911788|-19.927564911788|-19.927564911788|-19.927564911788|-19.927564911788|-19.927564911788|-19.927564911788|-20.302293994631|-20.419216079409|-20.451872024633|-20.451872024633|-20.459510498546|-20.459510498546|-20.459510498546|-20.746864189952|-20.746864189952|-21.221237781147|-21.250265552275|-21.250265552275|-21.250265552275|-21.250265552275|-21.250265552275|-21.250265552275|-21.250265552275|-21.250265552275|-21.250265552275|-21.250265552275|-21.250265552275
00940|15321|/equities/acadia-healthcare|R1000VALUE|-85.036722969931|-85.036722969931|-85.036722969931|-85.036722969931|-85.178577025645|79.853267915019|79.853267915019|79.853267915019|79.853267915019|79.853267915019|79.853267915019|79.853267915019|79.853267915019|79.853267915019|79.853267915019|79.010023601594|78.62908702058|78.62908702058|78.62908702058||78.62908702058|77.378430209363|75.278536939847|74.219345158493|74.219345158493|74.219345158493|73.105898996403|73.105898996403|73.105898996403||73.105898996403|73.105898996403|72.715161584273|72.3582760211||71.436946352388|71.436946352388|71.436946352388|71.436946352388|71.436946352388|71.436946352388|71.436946352388|70.676052367319|-76.792177242596|-76.792177242596|-76.792177242596|-76.792177242596|-76.938422618853|-76.938422618853|-76.938422618853|-76.938422618853|-76.938422618853|-76.938422618853|-76.938422618853|-77.63845922834|-77.63845922834||-77.63845922834|-77.63845922834|-77.63845922834|-77.63845922834|-77.63845922834|-77.63845922834|-77.63845922834|-77.63845922834|-77.63845922834|-77.63845922834|-77.63845922834|-77.63845922834|-77.63845922834|-77.63845922834|-77.63845922834|-77.63845922834|-77.63845922834|-77.63845922834|-77.63845922834|-79.616624433534|72.832154598728|72.832154598728|72.832154598728|72.832154598728|72.832154598728|72.832154598728|72.832154598728|71.244396782468|69.557661904837|69.192962317494|-72.564990728587|-72.564990728587|-72.564990728587|-72.564990728587|-72.564990728587|-72.826400224541|-72.826400224541|-72.826400224541|-72.826400224541|-72.826400224541|-72.826400224541|-73.858223217697|-74.561357570987|-74.599581403978|-74.599581403978|-74.599581403978|-74.599581403978|-75.084234391032|-75.084234391032|-76.325918996692|-76.325918996692|-76.325918996692|-76.775187214614|-77.508264656862|-78.422988171931|-78.951045614212|-79.614929732944||-79.614929732944|-79.614929732944|-79.614929732944|-79.614929732944|-79.614929732944|-79.614929732944|-79.614929732944|-79.614929732944|-79.614929732944|-79.614929732944|-79.614929732944|-80.450478193126|-80.65256476656|-80.65256476656|-80.65256476656|-80.65256476656|-80.65256476656|-80.65256476656|-80.65256476656|-80.65256476656|-80.65256476656|-80.65256476656|-80.65256476656|-80.65256476656|-80.65256476656|-80.65256476656|-80.65256476656|-80.841650369466|-80.841650369466|-80.841650369466|-80.841650369466|-80.841650369466|-80.841650369466|-80.841650369466|-80.841650369466|-80.841650369466|-80.841650369466|74.457409207128|74.457409207128|74.457409207128|74.457409207128|74.457409207128|74.457409207128||74.457409207128|74.457409207128|73.984009124728|72.872785729272|71.416984313177|70.931492585517|70.931492585517|69.976658682665|68.618508291069|-73.636714116223||-73.636714116223|-73.636714116223|-73.636714116223|-73.636714116223|-73.636714116223|-73.636714116223|-73.636714116223|-73.636714116223|-73.636714116223|-73.636714116223|-73.636714116223|-73.636714116223|-73.636714116223|-73.636714116223||-73.636714116223|-73.636714116223|-73.636714116223|-73.636714116223|-73.636714116223|-73.636714116223|-73.636714116223|-73.636714116223|-73.636714116223|-73.636714116223|-73.636714116223|-73.636714116223|-73.636714116223|-73.636714116223|-73.951075666573|-73.951075666573|-73.951075666573|-74.061195286806|-75.030773914187|-76.875489887252|71.569948403612|71.569948403612|71.569948403612|71.569948403612|71.569948403612|71.569948403612|71.569948403612|71.569948403612|71.569948403612|71.233836086343|70.910926933366|70.162701628029|-74.480687494005|-74.480687494005|-74.480687494005||-74.480687494005|-74.480687494005|-74.480687494005|-74.480687494005|-74.480687494005|-74.480687494005|-74.480687494005|-74.480687494005|-74.480687494005|-74.480687494005|-74.480687494005|-74.480687494005|-74.480687494005|-74.480687494005|-74.480687494005|-74.480687494005|-74.480687494005|-74.836461302338|-74.836461302338|-76.325649310811|-78.522390632347|-79.252376428926|-79.470143070579|-80.829606310924|-80.951547207165|-80.951547207165|-81.661722357327|-82.424412814836|79.929262967172|79.929262967172|79.929262967172
00941|7865|/equities/autonation-inc|R1000VALUE|137.48106932784|-148.34016369789|-148.34016369789|-148.34016369789|-148.34016369789|-148.34016369789|-148.34016369789|-148.34016369789|-148.34016369789|-148.34016369789|-148.34016369789|-148.34016369789|-148.34016369789|-148.34016369789|-148.34016369789|-148.34016369789|-148.34016369789|-148.34016369789|-148.34016369789||-150.84310221929|-150.84310221929|-152.16876091961|-152.16876091961|-152.16876091961|-152.16876091961|-153.36029672628|141.17097443311|141.17097443311||141.17097443311|141.13599141086|141.13599141086|141.13599141086||141.13599141086|141.13599141086|138.21609637963|137.67955004095|136.24755675394|135.56422389436|134.0066312517|128.52567949572|128.52567949572|128.52567949572|128.52567949572|128.52567949572|128.52567949572|128.52567949572|128.52567949572|128.52567949572|128.52567949572|128.52567949572|128.52567949572|128.52567949572|128.52567949572||128.52567949572|128.52567949572|128.52567949572|128.52567949572|128.52567949572|128.52567949572|127.01797369099|124.71759149204|124.71759149204|124.71759149204|124.71759149204|124.71759149204|124.71759149204|124.71759149204|-139.51626168995|-139.51626168995|-139.51626168995|-139.51626168995|-139.51626168995|-139.51626168995|-139.51626168995|-142.93039239015|-145.07636677518|-146.98035639408|-149.41825674511|-150.16364744739|-150.16364744739|-150.16364744739|-150.16364744739|-150.54060999522|-150.54060999522|-150.54060999522|-150.54060999522|-151.31373031018|-152.91692402492|-156.25647367515|-157.94287378565|-162.90641236058|-163.343135059|-163.343135059|-163.343135059|-163.343135059|-164.36106344014|-164.36106344014|-164.36106344014|-164.36106344014|-164.36106344014|-164.36106344014|-164.36106344014|-164.36106344014|-164.36106344014|-164.99896161589|-165.63885241121|-165.84205426739|-166.00023016626|-166.00023016626|-166.00023016626||-166.00023016626|-166.00023016626|-166.00023016626|-166.00023016626|-166.00023016626|-166.00023016626|-166.00023016626|-166.00023016626|-166.00023016626|-166.00023016626|-166.00023016626|-166.00023016626|-166.00023016626|-166.00023016626|-166.00023016626|-166.00023016626|-166.00023016626|-167.29441467584|-168.15434960591|-168.64739999151|-168.64739999151|-168.64739999151|-168.64739999151|-168.64739999151|-168.64739999151|-168.64739999151|-168.64739999151|-168.64739999151|-168.64739999151|-170.10044870747|-182.57827854568|168.4083416264|168.4083416264|166.80916888062|166.80916888062|166.80916888062|166.80916888062|166.80916888062|163.48963575169|159.28905094778|158.62504904707|155.83949812739|155.77541095779||153.73545977324|151.07131509097|151.07131509097|147.33312489491|143.02925657676|141.38161907644|140.89624087514|138.38860053157|136.79122627151|136.08767813091||136.08767813091|134.98168515152|134.98168515152|134.98168515152|130.37262858931|130.37262858931|130.37262858931|128.77846929302|128.65276442162|128.65276442162|128.65276442162|128.65276442162|128.65276442162|128.65276442162||-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736||-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-138.60894063736|-139.36064525562|-139.36064525562|-139.36064525562|-139.36064525562|-139.36064525562|-139.36064525562|-139.36064525562|-146.71293635851|-147.90937291788|-150.33194823008|-150.33194823008|-150.33194823008|-150.33194823008|-150.33194823008|-150.33194823008|-150.33194823008|-151.3516033462|-154.20734281576|137.03602667781|137.03602667781|137.03602667781
00942|1162794|/equities/albertsons-companies|R1000VALUE|-22.090291714322|-22.090291714322|-22.090291714322|-22.107824669559|-22.148693784828|-22.295238994221|-22.295238994221|-22.355266596057|-22.58362836438|-22.655142991605|-22.656825825972|-22.729806155411|-22.75478439248|-22.900870746113|-22.995050079016|-22.995050079016|-22.995050079016|-23.343666216167|22.046250419435||22.046250419435|22.046250419435|22.046250419435|22.046250419435|21.978762800467|21.978762800467|21.978762800467|21.978762800467|21.978762800467||21.978762800467|21.892452750661|21.892452750661|21.892452750661||21.892452750661|21.892452750661|21.892452750661|21.892452750661|21.892452750661|21.892452750661|21.723003107153|21.46330298002|21.46330298002|21.46330298002|21.4206156048|21.218460854868|21.08828990656|21.061901960327|21.061901960327|20.997946219923|20.763074791809|-21.742488286391|-21.742488286391|-21.742488286391|-21.742488286391||-21.742488286391|-21.742488286391|-21.742488286391|-21.742488286391|-21.894664091542|-21.894664091542|-21.894664091542|-21.894664091542|-22.047363757443|-22.047363757443|-22.387070549143|-22.443600683297|-22.443600683297|-22.443600683297|-22.443600683297|-22.443600683297|-22.443600683297|-22.479278596336|-22.586975874828|-22.602751217867|-22.654723655941|-22.772471652827|-22.981079245499|-23.227310446557|-23.288399779859|-23.354753632681|-23.354753632681|-23.391343386292|-23.391343386292|-23.391343386292|-23.391343386292|-23.391343386292|-23.391343386292|-23.391343386292|-23.391343386292|-23.391343386292|-23.391343386292|-23.454826866388|-23.493694767687|-23.59188438492|-23.603204261782|22.904849066091|22.904849066091|22.904849066091|22.904849066091|22.904849066091|22.904849066091|22.904849066091|22.904849066091|22.904849066091|22.904849066091|22.883443953541|22.837160457005|22.813510961919|22.355290487507|22.161988553183|21.749432361541||21.724221517272|21.724221517272|21.724221517272|21.492468411864|21.407531755295|21.407531755295|21.407531755295|21.407531755295|21.407531755295|21.407531755295|21.407531755295|21.407531755295|21.407531755295|21.407531755295|21.407531755295|21.407531755295|21.407531755295|21.407531755295|21.407531755295|21.407531755295|21.407531755295|21.407531755295|21.407531755295|21.407531755295|21.407531755295|21.407531755295|21.407531755295|21.407531755295|21.407531755295|21.407531755295|21.407531755295|21.407531755295|21.407531755295|21.407531755295|21.407531755295|21.407531755295|21.407531755295|21.361145250363|21.329050532494|21.178613244502|21.178613244502|21.178613244502|21.178613244502||21.178613244502|21.0912374512|21.021930484379|20.917978371078|20.915531676008|20.755589954272|20.728691444739|20.728691444739|20.587712563789|20.534125740568||20.525695835264|20.230201094772|20.230201094772|20.230201094772|20.138000957862|20.129723540827|20.066914973307|20.050460428716|19.973567003145|-20.72174265736|-20.72174265736|-20.72174265736|-20.72174265736|-20.72174265736||-20.72174265736|-20.72174265736|-20.808048596578|-20.808386765803|-20.882605634225|-20.882605634225|-20.882605634225|-20.884273057465|-20.884273057465|-20.884273057465|-21.043636539782|-21.120151867695|20.414161392001|20.414161392001|20.414161392001|20.414161392001|20.414161392001|20.414161392001|20.414161392001|20.414161392001|20.414161392001|20.414161392001|20.414161392001|20.414161392001|20.414161392001|20.414161392001|20.414161392001|20.414161392001|20.414161392001|20.414161392001|20.414161392001|20.414161392001|20.414161392001|20.414161392001|20.414161392001||20.272956631744|20.14895799044|20.14895799044|20.14895799044|19.924975155495|19.686084798864|19.556760421386|19.513622406446|19.440691660204|-20.258011245604|-20.258011245604|-20.258011245604|-20.258011245604|-20.258011245604|-20.296124458176|-20.445693439755|-20.491326908837|-20.517306544792|-20.620895626823|-20.756248500883|-20.756248500883|-20.756248500883|-20.756248500883|-20.756248500883|-20.756248500883|-20.756248500883|-20.756248500883|-21.031387358837|-21.309875945176|-21.499028713532|20.733979283605
00943|21174|/equities/mastec-inc|R1000VALUE|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-72.203176284169|-74.334069296949|-74.334069296949|-74.334069296949|68.919992133545||68.919992133545|68.919992133545|68.919992133545|68.919992133545|68.919992133545|68.919992133545|68.919992133545|68.919992133545|68.919992133545||68.919992133545|68.209438823514|67.619375148142|66.33375031719||66.237825880464|66.237825880464|66.237825880464|66.237825880464|66.237825880464|66.237825880464|66.237825880464|60.833419069113|59.432408686547|58.191010550292|57.170847870279|56.80056274841|56.80056274841|55.346891573301|55.346891573301|52.344046675752|50.860050929465|49.978153455244|-58.49253839134|-58.49253839134|-58.49253839134||-58.49253839134|-58.49253839134|-58.49253839134|-58.49253839134|-58.49253839134|-58.49253839134|-58.49253839134|-58.49253839134|-58.49253839134|-58.49253839134|-58.49253839134|-58.49253839134|-58.49253839134|-58.49253839134|-58.49253839134|-58.49253839134|-66.012264608|-66.811405153908|-67.940450213395|-68.298055793574|-68.298055793574|-70.498948999832|-71.378599692507|-71.378599692507|-73.611700909554|-73.611700909554|-73.611700909554|-73.611700909554|-73.611700909554|-75.325237263903|-75.325237263903|-75.325237263903|-75.325237263903|-75.634632101745|-75.634632101745|-75.634632101745|-76.129032125175|-78.773927889599|-80.902972126817|-81.603753047845|-81.603753047845|-81.603753047845|-84.360001199401|-86.671946862182|-88.666326896837|-91.795082507851|-92.024817186729|-93.499244166895|-94.42193672556|-94.648436562739|-94.648436562739|-98.106601521397|-99.086498045286|-100.46555262071|-100.78867096881|-103.14577451489|-103.14577451489||-103.14577451489|-103.14577451489|-103.14577451489|-103.14577451489|-103.14577451489|-103.14577451489|-103.14577451489|-103.14577451489|-103.14577451489|-103.14577451489|-103.14577451489|-103.33582312025|-104.83160351429|-104.83160351429|-105.89567384359|-106.53935802907|-107.07463889026|-107.07463889026|-108.55348899523|-111.59110056206|-117.13293866365|112.68386561526|112.68386561526|111.10707205813|110.51888829616|110.51888829616|110.51888829616|109.72431756553|109.70090994898|108.82361823272|108.82361823272|108.82361823272|108.82361823272|108.82361823272|108.82361823272|108.82361823272|108.82361823272|108.82361823272|108.82361823272|108.82361823272|108.82361823272|108.82361823272|108.82361823272||108.82361823272|108.62841236537|107.24499312976|107.02276983901|105.11543857437|102.997252987|102.997252987|102.997252987|102.31822090351|102.31822090351||102.31822090351|102.31822090351|102.31822090351|102.31822090351|101.7161660396|101.7161660396|99.879074225045|99.496190531625|97.17771687284|95.524684956503|95.387427492088|92.754916689072|92.401750496476|92.401750496476||88.607837177481|88.407922663373|88.407922663373|88.407922663373|88.407922663373|88.298674683122|88.298674683122|87.602970445982|87.199409419553|86.631010194903|85.249455076992|-93.117506264432|-93.117506264432|-93.117506264432|-93.117506264432|-93.117506264432|-93.117506264432|-93.117506264432|-93.117506264432|-93.158183210101|-93.158183210101|-93.158183210101|-93.158183210101|-93.91853790041|-94.351440144128|-94.351440144128|-95.077713543117|-95.661067280438|-96.258525095911|-96.258525095911|-96.258525095911|-96.258525095911|-96.258525095911|-96.258525095911|-96.258525095911||-96.258525095911|-96.726942709784|-98.46731653082|-98.46731653082|-98.46731653082|-98.46731653082|-98.46731653082|-98.46731653082|-98.46731653082|-98.46731653082|-98.46731653082|-98.46731653082|-98.46731653082|-98.46731653082|-98.46731653082|-99.51921978541|-99.51921978541|-102.98946880494|-102.98946880494|93.046215276162|93.046215276162|93.046215276162|93.046215276162|93.046215276162|92.859404489111|91.768899945605|91.768899945605|91.768899945605|91.768899945605|91.768899945605|91.768899945605
00944|7860|/equities/ashland-inc|R1000VALUE|88.324798603967|88.324798603967|88.324798603967|88.324798603967|88.324798603967|88.324798603967|88.324798603967|87.284773954766|-82.954434405893|-82.954434405893|-82.954434405893|-82.954434405893|-82.954434405893|-82.954434405893|-82.954434405893|-82.954434405893|-82.954434405893|-83.569375580251|-84.734642899258||-84.734642899258|-84.734642899258|-84.734642899258|-84.734642899258|-84.734642899258|-84.734642899258|-84.916271329173|-86.617245277043|82.71624097122||82.71624097122|82.71624097122|82.71624097122|82.71624097122||82.71624097122|82.71624097122|82.71624097122|82.71624097122|82.71624097122|82.71624097122|82.71624097122|79.468726630746|79.468726630746|79.468726630746|79.468726630746|78.377473508582|78.186640486966|77.747394673925|77.747394673925|76.298772724582|74.308027136121|74.308027136121|73.923982387455|73.923982387455|73.914978616405||73.277131183854|73.277131183854|72.042921604835|-77.827491535503|-77.827491535503|-77.827491535503|-77.827491535503|-77.827491535503|-77.827491535503|-79.601357632385|-79.601357632385|-79.601357632385|-79.601357632385|-79.601357632385|-79.601357632385|-79.790154163351|-79.790154163351|-79.790154163351|-79.790154163351|-79.790154163351|-79.790154163351|-80.836279860592|-80.836983353402|-81.332200216481|-81.374667670141|-81.762537753592|-81.762537753592|-81.762537753592|-81.762537753592|-82.810270140997|-82.810270140997|-82.810270140997|-82.810270140997|-84.000520851425|-84.000520851425|-84.359748577864|-84.775273349319|-85.43447490574|-85.43447490574|-85.43447490574|-85.43447490574|-85.43447490574|-85.43447490574|-85.43447490574|-85.43447490574|-85.43447490574|-85.43447490574|-85.43447490574|-85.43447490574|-85.43447490574|-85.43447490574|-85.8921944923|-87.248549707156|-87.869499691572|-88.86499840269|-88.964756619136|-88.964756619136||-88.964756619136|-88.964756619136|-88.964756619136|-88.964756619136|-88.964756619136|-88.964756619136|-89.079948138799|-89.079948138799|-89.978277523877|-90.185868933866|-90.703740547177|-91.408042322791|-91.727826210301|-91.946199943004|87.056824235165|87.056824235165|87.056824235165|87.056824235165|87.056824235165|87.056824235165|87.056824235165|87.056824235165|87.056824235165|87.056824235165|87.056824235165|87.056824235165|87.056824235165|87.056824235165|87.056824235165|85.731750201344|85.542473238632|85.542473238632|85.426082207015|83.439534056242|82.910879351941|82.910879351941|82.910879351941|82.910879351941|81.407146270901|-87.451588996732|-87.451588996732|-87.451588996732|-87.451588996732||-87.451588996732|-87.451588996732|-87.451588996732|-87.451588996732|-87.451588996732|-87.451588996732|-87.714821480472|-89.040916282556|-89.778798666951|-90.459217485849||-90.490201409487|-90.490201409487|-90.490201409487|-90.490201409487|-90.490201409487|-90.490201409487|-90.490201409487|-90.490201409487|-90.490201409487|-90.490201409487|-90.490201409487|-90.490201409487|-90.94022012621|-92.174413743613||-92.815415165304|-92.815415165304|-94.120187942054|-94.41210420618|-94.41210420618|-94.41210420618|-94.41210420618|-94.41210420618|-94.41210420618|-94.41210420618|-94.41210420618|-94.41210420618|-95.695669576962|-95.866299123057|-97.177729054908|-97.177729054908|-97.177729054908|-100.55247711762|99.016209191239|99.016209191239|99.016209191239|99.016209191239|99.016209191239|99.016209191239|99.016209191239|99.016209191239|99.016209191239|99.016209191239|99.016209191239|98.521243871186|98.521243871186|97.802493427566|97.686351762351|97.686351762351|97.207161816539||97.207161816539|97.207161816539|97.207161816539|97.207161816539|96.550736436779|95.454151376016|-102.00265332766|-102.00265332766|-102.00265332766|-102.00265332766|-102.00265332766|-102.00265332766|-102.00265332766|-102.00265332766|-102.00265332766|-102.00265332766|-102.00265332766|-102.26648426727|-102.26648426727|-104.67609469842|-106.35427249748|-106.96730823084|-106.96730823084|-107.63418695423|-107.63418695423|-107.63418695423|-107.63418695423|-107.66642401179|-107.66642401179|-107.66642401179|-108.61186369216
00945|29718|/equities/valmont-industries-inc|R1000VALUE|221.76549881114|221.55805935477|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672||221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672|221.26594067672||221.26594067672|221.26594067672|221.26594067672|220.93270684458||217.43570668142|214.79267413794|214.52018131347|213.92828203938|210.3542729457|210.3542729457|209.59252729237|208.3023298146|208.3023298146|208.3023298146|208.3023298146|208.3023298146|208.3023298146|208.3023298146|208.3023298146|204.42120762684|200.88190227988|-217.3263554063|-217.3263554063|-217.3263554063|-217.3263554063||-217.3263554063|-217.3263554063|-217.3263554063|-217.3263554063|-217.3263554063|-217.3263554063|-217.3263554063|-217.3263554063|-217.3263554063|-217.3263554063|-217.3263554063|-217.8203985919|-220.67507274473|-220.67507274473|-220.67507274473|-220.67507274473|-220.67507274473|-220.67507274473|-224.997531762|-237.4501222662|-246.54624760853|-246.54624760853|-246.54624760853|-246.54624760853|-246.54624760853|-246.54624760853|-246.54624760853|-246.54624760853|-246.54624760853|-246.54624760853|-246.54624760853|-246.54624760853|-246.54624760853|-246.54624760853|-246.54624760853|-246.54624760853|-250.21790539674|-251.79545674778|-252.4442977364|-252.4442977364|-252.4442977364|-252.4442977364|-254.74922682788|-255.36322735463|-255.36322735463|-255.36322735463|-255.36322735463|-255.36322735463|-255.36322735463|-256.41584604358|-256.41584604358|-257.15873799573|-257.15873799573|-257.15873799573|-257.15873799573|-260.29770860402|-260.29770860402||-260.29770860402|-260.29770860402|-260.29770860402|-260.29770860402|-260.29770860402|-260.29770860402|-260.29770860402|-260.29770860402|-260.29770860402|-260.29770860402|-260.29770860402|-260.29770860402|-260.29770860402|-261.15038437013|-263.17081604141|-265.48867882775|-268.50353420097|-269.31725849398|-272.31139378291|-275.68543502735|-278.64048885688|-279.95428937657|-285.47450101357|-285.85767492026|-285.85767492026|-285.85767492026|-291.23797579573|-297.23523856421|-297.23523856421|-297.23523856421|-297.23523856421|-297.23523856421|-297.23523856421|-297.23523856421|-297.23523856421|-302.04758698432|277.71090525426|277.71090525426|277.71090525426|277.71090525426|277.71090525426|277.71090525426|277.71090525426||277.71090525426|277.71090525426|277.71090525426|277.71090525426|275.67851065307|274.36001034477|272.96332687481|272.96332687481|269.43369361144|267.72712734871||267.72712734871|264.44348649249|-285.01847925812|-285.01847925812|-285.01847925812|-285.01847925812|-285.01847925812|-285.01847925812|-285.01847925812|-285.01847925812|-285.01847925812|-285.01847925812|-286.96803210212|-292.89237458946||-292.89237458946|-292.89237458946|-292.89237458946|-299.86319581935|-305.75910782228|-306.78619654653|-306.78619654653|-306.78619654653|-306.78619654653|-306.78619654653|-306.78619654653|-306.93326275081|-307.04362500741|-307.29542555891|-308.46743448091|-308.46743448091|-308.46743448091|-308.46743448091|-308.46743448091|-312.63048953825|-312.66709056673|-312.66709056673|-313.31631210974|-315.48976141783|-315.48976141783|-315.48976141783|-315.48976141783|-315.48976141783|-315.48976141783|-315.48976141783|-315.48976141783|-315.48976141783|-315.48976141783|-315.48976141783|-315.48976141783||-315.48976141783|-321.36750800711|-327.5476789454|-327.5476789454|-327.5476789454|-327.5476789454|-327.5476789454|-327.5476789454|-327.5476789454|-327.5476789454|-327.5476789454|-327.5476789454|-327.5476789454|-327.5476789454|-327.5476789454|-327.5476789454|-327.5476789454|-327.55285470027|-327.55285470027|-336.42399742359|-336.69004789728|-336.69004789728|-336.69004789728|-336.69004789728|-336.69004789728|-336.69004789728|-336.69004789728|-336.69004789728|-336.69004789728|-336.69004789728|-341.50809867005
00946|24313|/equities/webster-financial-corp|R1000VALUE|-50.544837903487|-50.544837903487|-50.719820816768|-51.66396589572|-52.180517093945|-52.280020705648|-52.725956365163|48.689999043441|48.689999043441|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764||47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764||47.989974128764|47.989974128764|47.989974128764|47.989974128764||47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|47.989974128764|44.944415529085|44.423796185203|44.329772216686|43.623869164501|43.623869164501|43.623869164501|43.289855144327|43.055950745284|41.982166935271|41.326573770649|41.055635259556|40.07776410255|40.07776410255|40.07776410255||40.07776410255|40.059738976792|39.820914441955|39.820914441955|39.308904438122|39.308904438122|38.323282856526|37.395904267845|37.395904267845|37.395904267845|37.395904267845|37.395904267845|37.395904267845|37.213507454724|-40.486364099332|-40.486364099332|-40.486364099332|-40.486364099332|-40.486364099332|-40.486364099332|-40.486364099332|-41.399193178356|-41.399193178356|-41.399193178356|-41.399193178356|-41.399193178356|-41.399193178356|-41.399193178356|-41.399193178356|-41.399193178356|-41.399193178356|-41.399193178356|-41.399193178356|-41.399193178356|-41.399193178356|-41.399193178356|-41.964104107949|-42.579174845702|-42.579174845702|-42.579174845702|-42.579174845702|-43.071302883368|-43.118123669366|-43.118123669366|-43.434305450364|-43.849943575354|-43.849943575354|-44.350215948391|-44.502979286464|-44.502979286464|-44.502979286464|-44.502979286464|-44.502979286464|-44.502979286464|-44.737199792103|-44.897260685063|-44.897260685063||-44.897260685063|-44.897260685063|-44.897260685063|-44.897260685063|-44.897260685063|-44.897260685063|-44.897260685063|-44.897260685063|-45.026400269509|-45.151022132828|-45.151022132828|-45.614468663482|-46.217744078403|-46.781936661143|43.405000304492|43.405000304492|43.405000304492|43.405000304492|43.405000304492|43.405000304492|43.405000304492|43.405000304492|43.405000304492|43.405000304492|43.405000304492|42.906109703152|42.583179991078|42.563532450278|41.747256175765|41.413064206186|41.193403257863|40.262669472713|39.584077734438|38.320085413684|37.784116340422|37.784116340422|37.784116340422|37.198966530455|35.918041577486|35.38532401737|35.312601048361|35.312601048361|35.312601048361||35.312601048361|35.312601048361|35.312601048361|35.312601048361|35.312601048361|35.312601048361|35.312601048361|35.312601048361|35.312601048361|35.312601048361||35.312601048361|35.312601048361|35.312601048361|35.312601048361|35.312601048361|35.312601048361|35.312601048361|35.168724438228|33.819693879593|33.40577266427|33.315855531914|-37.415259186884|-37.415259186884|-37.415259186884||-37.415259186884|-37.415259186884|-37.415259186884|-37.415259186884|-37.415259186884|-37.415259186884|-37.415259186884|-37.415259186884|-37.415259186884|-37.415259186884|-37.415259186884|-37.415259186884|-37.717019843109|-37.717019843109|-37.717019843109|-37.717019843109|-37.717019843109|-39.854466967062|-40.394963534094|-41.731012688058|-41.731012688058|-41.731012688058|-42.113345634029|-42.166217922155|-42.213202499755|-42.213202499755|-42.213202499755|-42.213202499755|-42.213202499755|-42.213202499755|-42.213202499755|-42.213202499755|-42.213202499755|-42.213202499755|-42.213202499755||-42.213202499755|-42.213202499755|-43.787448273111|-44.823274570492|-44.824481291932|-44.824481291932|-44.824481291932|-44.824481291932|-44.824481291932|-44.824481291932|-44.824481291932|-44.824481291932|-44.824481291932|-44.824481291932|-44.824481291932|-44.824481291932|-44.824481291932|-45.592445956534|-45.592445956534|-47.918828976227|-51.57814345103|-53.47182649751|-54.539807151638|51.227090373917|51.227090373917|51.227090373917|51.227090373917|51.227090373917|51.227090373917|51.227090373917|51.227090373917
00947|1137416|/equities/change-healthcare-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00948|20590|/equities/national-fuel-gas-comp|R1000VALUE|45.22493095936|45.22493095936|-48.636264202786|-48.636264202786|-48.749182778147|-49.470759795272|-49.841954997473|-49.951744073612|-49.951744073612|-49.951744073612|-49.953846629733|-49.953846629733|-50.003529955143|-50.233244393925|-50.462549955585|-50.462549955585|-50.823667295485|-51.463518522083|-52.376132538914||-52.463510003164|-52.463510003164|-52.463510003164|-52.463510003164|-52.463510003164|-52.463510003164|-52.463510003164|-52.463510003164|-52.463510003164||-52.463510003164|-52.508898698041|-52.92743143822|-52.92743143822||-52.92743143822|-52.92743143822|-52.92743143822|-52.92743143822|-52.92743143822|-52.92743143822|-52.92743143822|-52.92743143822|-52.92743143822|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871||49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|49.989445314871|-53.690608891295|-53.690608891295|-53.690608891295|-54.085675036958|-54.351783527325|51.800921101824|51.800921101824|51.800921101824|51.800921101824|51.800921101824|51.800921101824|51.800921101824|51.693523031093|51.476414580717|51.136572197162|50.996134999817|50.827593966133|50.599550216072|49.558095473574|-53.233634449148|-53.233634449148|-53.233634449148|-53.233634449148|-53.902372652848|51.500894361837|51.500894361837|51.500894361837|51.500894361837|51.500894361837|51.500894361837|51.500894361837|51.500894361837|51.500894361837|51.500894361837|51.472107364186|51.236507046497|-54.345357595598|-54.345357595598|-54.345357595598|-54.387899278177|-54.465368121952|-54.465368121952|-55.573025501441||51.991808686106|51.991808686106|51.991808686106|51.991808686106|51.991808686106|51.991808686106|51.991808686106|51.991808686106|51.991808686106|51.991808686106|51.991808686106|51.991808686106|51.991808686106|51.991808686106|51.991808686106|51.991808686106|51.918677419919|51.34019564975|50.605922785668|50.605922785668|50.318523291381|49.878995327894|-53.271788670303|-53.271788670303|-53.271788670303|-53.271788670303|-53.271788670303|-53.271788670303|-53.271788670303|-53.271788670303|-53.271788670303|-53.271788670303|-53.271788670303|-53.271788670303|-53.271788670303|-53.271788670303|-53.271788670303|-53.271788670303|-53.271788670303|-53.271788670303|-53.271788670303|-53.715773391129|-53.715773391129||-53.715773391129|-53.715773391129|-53.715773391129|-53.715773391129|-53.715773391129|-53.715773391129|-53.761583539514|-53.955205051011|-53.955205051011|-53.955205051011||-53.955205051011|-53.955205051011|-53.955205051011|-53.955205051011|-53.955205051011|-53.955205051011|-53.955205051011|-53.955205051011|-53.955205051011|-53.955205051011|-53.955205051011|-53.955205051011|-54.031901098019|-54.031901098019||-54.031901098019|-54.031901098019|-54.475278436259|-54.475278436259|-54.475278436259|-54.475278436259|-54.475278436259|-54.650030519251|-54.832257590563|-55.258895169663|-55.386274826712|-56.343304435618|-56.4781468075|-56.4781468075|-56.4781468075|-56.4781468075|-56.4781468075|-56.4781468075|-57.027385358621|-57.230960491864|-57.230960491864|-57.230960491864|-57.230960491864|-57.506068154141|-57.686626859119|-57.686626859119|-57.898474423544|-58.333066428653|-58.458584534848|-58.903544307022|-58.903544307022|-58.903544307022|-58.903544307022|-58.903544307022|-58.903544307022||-58.903544307022|-58.903544307022|-58.903544307022|-58.903544307022|-58.903544307022|-58.903544307022|-58.903544307022|-58.903544307022|-58.903544307022|-58.903544307022|-58.903544307022|-58.903544307022|-58.903544307022|-58.903544307022|-58.903544307022|-58.903544307022|-58.903544307022|-59.251573580612|-59.251573580612|-59.430231962059|-61.004961460743|-61.004961460743|-61.004961460743|-61.004961460743|-61.004961460743|-61.004961460743|-61.004961460743|-61.086120876344|-61.086120876344|-61.086120876344|-61.086120876344
00949|20743|/equities/curtiss-wright-corp|R1000VALUE|217.51602922361|217.51602922361|217.51602922361|216.05798585891|216.05798585891|216.05798585891|216.05798585891|216.05798585891|216.05798585891|215.84688064437|215.84688064437|215.84688064437|215.84688064437|215.84688064437|214.74759199201|213.70880623584|213.70880623584|213.70880623584|213.70880623584||213.70880623584|213.70880623584|213.70880623584|213.70880623584|213.70880623584|213.70880623584|213.70880623584|213.70880623584|213.70880623584||213.20422830322|212.59413496365|211.71298766509|211.71298766509||211.71298766509|211.71298766509|211.71298766509|211.71298766509|211.71298766509|211.71298766509|211.71298766509|211.71298766509|208.08720668571|207.01479566831|207.01479566831|207.01479566831|207.01479566831|207.01479566831|207.01479566831|204.63643898719|204.23407248789|204.23407248789|204.23407248789|204.23407248789|204.23407248789||203.52474617126|203.52474617126|203.52474617126|203.52474617126|203.52474617126|203.52474617126|203.52474617126|199.32721651001|196.44659950827|196.44659950827|196.44659950827|196.44659950827|194.3968134821|-206.74517625273|-206.74517625273|-206.74517625273|-206.74517625273|-206.74517625273|-206.74517625273|197.36054192259|197.36054192259|197.36054192259|197.36054192259|197.36054192259|197.36054192259|197.36054192259|197.36054192259|197.36054192259|195.16670694035|194.90190558612|193.89180390239|190.84252354171|-201.76553009062|-201.76553009062|-201.76553009062|-201.76553009062|-202.52780710888|-203.54922937499|-206.74765660651|-206.74765660651|-206.74765660651|-206.74765660651|-208.31156537144|-209.19451985987|-209.44400128009|-209.44400128009|-209.44400128009|-209.44400128009|-209.44400128009|-209.44400128009|-209.44400128009|-209.44400128009|-209.44400128009|-209.84000511834|200.35134957615|200.35134957615|200.35134957615||200.35134957615|199.90176893145|199.1197506153|198.14971968459|197.73949437091|197.73949437091|197.73949437091|197.73949437091|197.73949437091|197.73949437091|197.73949437091|197.73949437091|197.73949437091|197.73949437091|197.73949437091|197.73949437091|197.73949437091|197.73949437091|197.23520750414|196.18887768201|191.08752251126|187.181140057|183.67445007701|183.67445007701|183.67445007701|183.67445007701|183.67445007701|183.67445007701|183.09824998742|183.09824998742|183.09824998742|180.74193079108|180.74193079108|180.74193079108|180.74193079108|180.74193079108|180.74193079108|180.74193079108|177.01105120043|176.31254109458|176.31254109458|173.2872720197|172.99315657089||172.99315657089|172.99315657089|170.27962339664|167.69402311405|166.8378777864|166.8378777864|166.8378777864|166.8378777864|166.8378777864|166.72620700054||166.72620700054|166.45759224571|166.45759224571|166.45759224571|165.40288315523|163.73653751731|161.79365662866|159.1112837188|156.57914131689|156.57914131689|156.57914131689|-166.99714198466|-166.99714198466|-167.72404814159||-167.95708915818|-167.95708915818|-169.53205269827|-171.73838985246|-173.18604115072|-173.18604115072|-173.18604115072|-173.18604115072|-173.18604115072|-173.36515191827|-173.36515191827|-173.80337142663|-173.80337142663|-173.80337142663|-174.80540635538|-175.74573281023|-176.32786707848|-176.32786707848|-176.32786707848|-176.32786707848|-176.32786707848|-176.32786707848|-178.30374733574|169.79700574897|169.79700574897|169.79700574897|169.79700574897|169.79700574897|169.79700574897|167.83139663297|166.86938348335|166.86938348335|166.86938348335|166.00041820042|166.00041820042||166.00041820042|166.00041820042|166.00041820042|166.00041820042|-178.02741062288|-178.02741062288|-178.02741062288|-178.02741062288|-178.02741062288|-178.02741062288|-178.02741062288|-178.02741062288|-178.02741062288|-178.02741062288|-178.02741062288|-178.02741062288|-178.02741062288|-179.00711299908|-179.00711299908|167.21417889551|167.21417889551|167.21417889551|167.21417889551|167.21417889551|167.21417889551|167.21417889551|167.21417889551|167.21417889551|167.21417889551|167.21417889551|167.21417889551
00950|39290|/equities/rayonier-inc|R1000VALUE|30.819770041306|30.819770041306|30.759742303247|30.682212983629|30.188292780475|29.962547716119|-32.390496614271|-32.390496614271|-32.432774096389|-32.571414980247|-32.696017831514|-32.987113273523|-32.987113273523|-32.987113273523|-32.987113273523|-32.987113273523|-32.987113273523|-33.08234732723|31.632814763837||31.632814763837|31.632814763837|31.632814763837|31.632814763837|31.632814763837|31.632814763837|31.632814763837|31.632814763837|31.632814763837||31.632814763837|31.503127388217|31.427639118012|31.307948947501||31.307948947501|31.307948947501|31.307948947501|31.307948947501|31.282466836123|31.282466836123|31.131352684396|30.450393435577|29.995993134291|29.834434187976|29.612731367454|29.612731367454|29.612731367454|29.612731367454|29.612731367454|29.33414587059|29.186753909263|29.186753909263|29.175499220326|29.175499220326|29.175499220326||29.17444225995|28.905948164633|28.905948164633|28.864386561371|28.283429890713|28.053032537126|27.473397638726|27.473397638726|27.473397638726|27.473397638726|27.473397638726|27.473397638726|27.473397638726|27.035441083299|26.366601381684|-26.617110029431|-26.628670361553|-26.628670361553|-26.628670361553|-26.628670361553|-26.628670361553|-26.722689260944|-26.973543500353|-27.366159491461|-27.772398159152|-28.142199062911|-28.305890570734|-28.305890570734|-28.305890570734|-28.875950140588|-28.875950140588|-28.875950140588|-28.875950140588|-28.979389396897|-28.998506812391|-28.998506812391|-29.051395076444|-29.599760362645|-29.599760362645|-29.599760362645|-29.599760362645|-29.654871857983|-30.064857603026|-30.485953464456|-30.663837051334|-31.154180845938|-31.154180845938|-31.154180845938|-31.154180845938|-31.154180845938|-31.154180845938|-31.154180845938|-31.154180845938|-31.154180845938|-31.154180845938|-31.154180845938|-31.200756109779||-31.473254873214|-31.473254873214|-31.562005362971|-31.664171998218|-31.768174650879|-31.768174650879|-31.899277049575|-31.899277049575|-31.899277049575|-31.899277049575|-32.143086148935|-32.417873066485|-32.742081820766|-32.967311951628|31.29928366796|31.29928366796|31.29928366796|31.29928366796|31.29928366796|31.29928366796|31.29928366796|31.29928366796|31.29928366796|31.29928366796|31.29928366796|31.12988859508|31.12988859508|31.128957391818|31.110286104502|30.82948511157|30.623871252642|30.564023147806|30.313916138791|30.021016681617|29.900499371269|29.900499371269|29.900499371269|29.787927340113|29.414879828254|29.414879828254|29.414879828254|29.414879828254|29.414879828254||29.414879828254|29.088756170052|28.61861821256|28.081797187438|-30.584077661285|-30.584077661285|-30.663141163465|29.079899887847|29.079899887847|29.079899887847||29.079899887847|29.079899887847|-30.717487200889|-30.717487200889|-30.717487200889|-30.717487200889|-30.717487200889|-30.717487200889|-30.717487200889|-30.717487200889|-30.717487200889|-30.717487200889|-30.717487200889|-30.717487200889||-30.717487200889|-30.717487200889|-31.084152708223|-31.447011289815|-31.447011289815|-31.447011289815|-31.447011289815|-31.447011289815|-31.54966704657|-31.54966704657|-31.54966704657|-31.54966704657|-31.54966704657|-31.54966704657|-31.54966704657|-31.54966704657|-31.54966704657|-32.705298968921|-32.705298968921|-33.007989660553|-33.007989660553|-33.007989660553|-33.110267073635|-33.61307473395|-33.851749899363|-34.118938589359|-34.118938589359|-34.118938589359|-34.118938589359|-34.118938589359|-34.118938589359|-34.118938589359|-34.118938589359|-34.118938589359|-34.118938589359||-34.118938589359|-34.118938589359|-34.118938589359|-34.118938589359|-34.118938589359|-34.118938589359|-34.118938589359|-34.118938589359|-34.118938589359|-34.118938589359|-34.256043063562|-34.574090357496|-34.574090357496|-34.574090357496|-34.574090357496|-34.624742754669|-34.624742754669|-34.624742754669|-34.624742754669|-34.624742754669|-34.793816466678|-34.793816466678|-34.793816466678|-35.496464724396|-35.741622023934|-35.741622023934|-35.836247396859|-36.055829737355|-36.16117593115|-36.16117593115|-36.479920179086
00951|8319|/equities/mgic-inv|R1000VALUE|-19.986855420934|-20.017338975123|-20.316209934212|-20.408199996923|-20.417355134725|19.395037897513|19.395037897513|19.395037897513|19.395037897513|19.286708151947|19.186064706523|19.097010289542|19.097010289542|19.082740797074|19.082740797074|18.634668153162|18.607653556005|18.607653556005|18.607653556005||18.607653556005|18.607653556005|18.607653556005|18.607653556005|18.607653556005|18.607653556005|18.607653556005|18.607653556005|18.607653556005||18.607653556005|18.607653556005|18.577393780964|18.555993251025||18.499992348551|18.34033083842|18.34033083842|18.118144723285|18.089190472925|18.089190472925|18.057156763435|17.660728995403|17.41858870939|17.281487967743|17.0685793848|17.0685793848|17.0685793848|17.0685793848|17.0685793848|17.0685793848|17.0685793848|17.0685793848|17.0685793848|17.0685793848|17.0685793848||17.0685793848|17.0685793848|17.0685793848|17.0685793848|17.0685793848|17.0685793848|17.0685793848|16.781616525645|16.696842192998|16.696842192998|16.696842192998|16.696842192998|16.696842192998|16.630379146327|-17.407689368362|-17.407689368362|-17.407689368362|-17.407689368362|-17.407689368362|-17.574616393477|-17.574616393477|-17.634311451625|-17.634311451625|16.63325614861|16.63325614861|16.63325614861|16.63325614861|16.63325614861|16.63325614861|16.63325614861|16.63325614861|16.551950559918|-17.318330407024|-17.318330407024|-17.318330407024|-17.318330407024|-17.318330407024|-17.491756571532|-17.563419500007|-17.563419500007|-17.563419500007|-17.672133091438|-17.73514824813|-17.791633230892|-17.791633230892|-17.791633230892|-17.791633230892|-17.791633230892|-17.791633230892|-17.791633230892|-17.791633230892|-17.791633230892|-17.791633230892|-17.791633230892|-17.791633230892|-17.791633230892|-17.791633230892||-17.791633230892|-17.791633230892|-17.791633230892|-17.791633230892|-17.791633230892|-17.791633230892|-17.791633230892|-17.791633230892|-17.882091953188|-18.072324383954|17.16994818795|17.16994818795|17.16994818795|17.16994818795|17.16994818795|17.16994818795|17.16994818795|17.16994818795|17.16994818795|17.16994818795|16.913275285433|16.679749643218|16.241026454482|16.241026454482|16.241026454482|16.241026454482|16.233223338165|16.099970812309|16.089134104504|15.990704200283|15.919949369977|15.911333222467|15.768147304409|15.667108777225|15.435398370093|15.402312268527|15.402312268527|15.266735436421|15.090464731892|15.090464731892|15.090464731892|15.090464731892|15.090464731892||15.090464731892|15.037738902525|14.948606679049|14.948606679049|14.948606679049|14.948606679049|14.948606679049|14.948606679049|14.948606679049|14.948606679049||14.948606679049|14.948606679049|14.948606679049|14.948606679049|14.948606679049|14.948606679049|14.928729954921|14.899422265383|14.582691723872|14.515915696475|14.515915696475|14.424036908178|14.424036908178|14.424036908178||14.356635226859|14.356635226859|14.356635226859|14.356635226859|14.356635226859|14.356635226859|14.335150071927|14.114611383884|14.025162821287|14.025162821287|14.025162821287|14.025162821287|14.025162821287|14.025162821287|14.025162821287|14.025162821287|14.025162821287|14.025162821287|14.025162821287|14.025162821287|13.884069210152|13.563582744709|13.554996569122|13.554996569122|13.554996569122|13.502588428054|13.502588428054|13.423431463809|13.400479550462|13.291733730111|13.291733730111|13.140814980173|13.092016865041|12.791963234242|-13.612860135906||-13.612860135906|-13.612860135906|-13.612860135906|-13.612860135906|-13.612860135906|-13.612860135906|-13.612860135906|-13.612860135906|-13.612860135906|-13.612860135906|-13.612860135906|-13.612860135906|-13.612860135906|-13.612860135906|-13.612860135906|-13.612860135906|-13.612860135906|-13.612860135906|-13.612860135906|-13.986789205199|-14.352571164078|13.404718049807|13.404718049807|13.404718049807|13.404718049807|13.404718049807|13.404718049807|13.404718049807|13.404718049807|13.404718049807|13.404718049807
00952|20853|/equities/clean-harbors-inc|R1000VALUE|167.25790919105|165.91156152928|165.87451250514|162.50723099665|-174.30884911873|-174.30884911873|-174.30884911873|-174.30884911873|-174.30884911873|-174.30884911873|-174.30884911873|-174.30884911873|-174.30884911873|-174.30884911873|-174.30884911873|-174.30884911873|-174.30884911873|-174.30884911873|-174.43538811315||-175.58507579|-175.58507579|-175.58507579|-175.58507579|-175.58507579|-175.58507579|-175.58507579|-177.3511908124|167.83672126751||167.83672126751|167.83672126751|167.83672126751|166.9205871821||166.9205871821|166.9205871821|166.9205871821|166.72009703855|166.29791746452|166.29791746452|166.29791746452|163.36995474845|162.51795797381|161.74384721157|159.24926962716|158.01465787478|158.01465787478|158.01465787478|158.01465787478|154.53904182842|154.53904182842|154.53904182842|154.53904182842|154.53904182842|154.53904182842||154.53904182842|154.53190839352|154.53190839352|153.87125979614|153.87125979614|153.87125979614|152.4916845025|148.44575475999|145.61269708492|145.61269708492|145.61269708492|-155.65118744038|-155.65118744038|-155.65118744038|-155.65118744038|-155.65118744038|-161.98783158843|-161.98783158843|-162.80869345735|-163.78521278248|-166.39357002958|-167.40730718754|-167.44478410242|-168.70753514499|-170.18733132596|-170.18733132596|-170.18733132596|-170.18733132596|-170.18733132596|-170.19006895439|-170.19006895439|-170.19006895439|-170.19006895439|-170.19006895439|-170.92367568961|-171.60825534387|-172.89833276055|-175.33814893587|-175.53542100703|-175.53542100703|-175.53542100703|-175.53542100703|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064||164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|164.37521715064|162.34246200874|160.79550578147|160.77500859399|159.30424308039|159.30424308039|159.30424308039|159.30424308039|159.30424308039|159.30424308039|159.30424308039|159.30424308039|159.30424308039|159.30424308039|159.30424308039|159.28666050409|159.04794960524|157.13312733021|157.13312733021|157.13312733021|157.13312733021|157.13312733021|157.13312733021|157.13312733021|157.13312733021|157.04886513117|154.98985333313|153.53909865936|153.53909865936||153.53909865936|153.21442022942|150.18102000181|147.58335413342|147.11922084114|147.11922084114|147.11922084114|147.11922084114|147.11922084114|145.86469365515||145.18021754597|145.14997781286|145.14997781286|145.14997781286|144.95441684203|144.89730612973|144.89730612973|143.0656154127|139.26011779254|136.37151132629|136.05206750284|-146.92157109926|-146.92157109926|-146.92157109926||-146.92157109926|-146.92157109926|-146.92157109926|-146.92157109926|-146.92157109926|-146.92157109926|-146.92157109926|-146.92157109926|-146.92157109926|-146.92157109926|-146.92157109926|-146.92157109926|-146.92157109926|-146.92157109926|-146.92157109926|-148.16924681873|-148.89943880738|-149.46992953288|138.17502684667|138.17502684667|136.35613860106|135.88779971251|135.88779971251|135.88779971251|135.88779971251|135.2264352071|135.16971165812|135.16971165812|135.16971165812|134.18996214509|134.111612263|132.56457555589|130.89813431315|130.89813431315|130.89813431315||130.89813431315|130.89813431315|130.89813431315|130.89813431315|130.50515628978|129.74363088511|129.74363088511|129.74363088511|129.74363088511|129.74363088511|129.74363088511|129.74363088511|129.74363088511|129.74363088511|129.74363088511|129.74363088511|129.74363088511|129.74363088511|129.74363088511|129.74363088511|129.74363088511|128.51460170638|126.92008133915|126.92008133915|126.92008133915|126.92008133915|126.92008133915|126.92008133915|126.92008133915|126.92008133915|126.92008133915
00953|21120|/equities/idacorp-inc|R1000VALUE|-93.57668512038|-93.57668512038|-94.641034207649|-95.066151815329|-96.115447580455|-96.798959872982|-96.798959872982|-96.798959872982|-96.798959872982|-96.798959872982|-96.798959872982|-96.798959872982|-96.798959872982|-96.798959872982|-96.798959872982|-96.798959872982|-97.28467745015|-98.36325151864|-99.906975621836||-99.906975621836|-100.237627739|95.583970863422|95.583970863422|95.583970863422|95.583970863422|95.583970863422|95.583970863422|95.583970863422||95.583970863422|95.583970863422|95.583970863422|95.583970863422||95.583970863422|95.583970863422|95.583970863422|95.583970863422|95.583970863422|95.583970863422|95.583970863422|95.583970863422|95.583970863422|95.583970863422|95.583970863422|95.583970863422|94.61580004383|93.676140899139|93.676140899139|93.282826781971|93.282826781971|93.282826781971|93.282826781971|93.282826781971|93.282826781971||93.282826781971|93.282826781971|93.282826781971|93.282826781971|93.282826781971|93.282826781971|93.282826781971|93.282826781971|93.282826781971|93.282826781971|93.282826781971|93.282826781971|93.282826781971|93.282826781971|91.938975202489|91.674988166992|91.674988166992|91.674988166992|91.674988166992|91.674988166992|91.674988166992|91.674988166992|91.674988166992|91.674988166992|91.674988166992|91.674988166992|91.674988166992|91.674988166992|91.674988166992|91.674988166992|91.674988166992|90.796655858561|89.815454073531|-95.86709699759|-95.86709699759|-95.86709699759|-95.86709699759|-96.603994900752|-98.697154948212|-98.697154948212|-99.148225516188|94.898628860824|94.898628860824|94.898628860824|94.898628860824|94.898628860824|94.898628860824|94.898628860824|94.898628860824|94.111279653303|-98.214227446566|-98.214227446566|-98.214227446566|-98.214227446566|-98.214227446566|-98.214227446566|-98.214227446566||-98.214227446566|-98.214227446566|-98.214227446566|-98.214227446566|-98.214227446566|-98.214227446566|-98.214227446566|-98.214227446566|-98.214227446566|-98.214227446566|-99.293586475595|-99.764540070675|-100.26754291232|-100.64004545936|-102.04227734416|-102.69398266308|-103.24513919081|-103.62043324803|-104.14992376273|-104.59180922978|-105.61654213262|-106.18227140983|-107.01684339461|-107.01684339461|-107.01684339461|-107.01684339461|-107.01684339461|-107.01684339461|-107.01684339461|-107.01684339461|-107.01684339461|-107.01684339461|-107.01684339461|-107.01684339461|-107.01684339461|-107.01684339461|-107.01684339461|-107.01684339461|-107.01684339461|-107.01684339461|-107.01684339461|-107.01684339461|-107.01684339461||-107.01684339461|-107.01684339461|-107.01684339461|-107.72816126012|-107.78851895449|-107.78851895449|-107.78851895449|-107.78851895449|-107.78851895449|-107.78851895449||-107.78851895449|-107.78851895449|-107.78851895449|-107.78851895449|-107.78851895449|-107.78851895449|-107.78851895449|-107.78851895449|-107.78851895449|-107.78851895449|-107.78851895449|-107.78851895449|-107.78851895449|-107.78851895449||-107.78851895449|-108.93779844838|-110.1530097811|-111.02105032865|-111.02105032865|-111.28703645944|-111.28703645944|-112.58225964704|107.36320869459|107.36320869459|107.36320869459|107.36320869459|107.36320869459|107.36320869459|107.36320869459|107.36320869459|107.36320869459|107.36320869459|107.36320869459|107.36320869459|107.36320869459|107.36320869459|107.36320869459|107.36320869459|106.88745320652|106.82994432819|106.49295847418|106.49295847418|106.49295847418|106.49295847418|106.49295847418|106.49295847418|106.49295847418|105.76217230163|104.72908060641||104.65989475881|102.70355246503|101.78237781945|101.78237781945|101.74597613484|101.46216714304|101.46216714304|101.46216714304|101.46216714304|101.46216714304|101.46216714304|101.46216714304|101.46216714304|101.46216714304|99.779959377458|99.779959377458|-107.45634288472|-107.45634288472|-107.45634288472|-107.45634288472|-107.45634288472|-107.45634288472|-107.45634288472|-107.45634288472|-107.45634288472|-107.45634288472|-107.45634288472|-107.45634288472|-107.45634288472|-107.45634288472|-107.45634288472
00954|48373|/equities/scnc-app-in|R1000VALUE|125.43939554813|125.43939554813|125.43939554813|125.43939554813|125.43939554813|125.43939554813|125.43939554813|125.43939554813|125.43939554813|125.43939554813|125.43939554813|125.43939554813|125.43939554813|125.43939554813|125.43939554813|123.81349990239|-128.9710180443|-128.9710180443|-128.9710180443||-128.9710180443|-128.9710180443|-128.9710180443|-128.9710180443|-128.9710180443|-128.9710180443|-128.9710180443|-129.68057316337|-130.10508334409||-130.29731567448|-130.40095220233|-130.40095220233|-130.40095220233||-130.40095220233|-130.40095220233|-131.34843366042|-132.5677053387|-133.36022842537|125.08093128626|125.08093128626|125.08093128626|125.08093128626|125.08093128626|125.08093128626|125.08093128626|125.08093128626|125.08093128626|123.04163424643|113.6039495167|111.9349443313|111.78102776255|111.78102776255|111.78102776255|111.78102776255||110.76114417939|110.54848895501|110.16630442021|110.16630442021|110.16630442021|110.16433675948|109.38942970902|107.80118798846|-113.56088154173|-113.56088154173|-113.56088154173|-113.56088154173|-113.56088154173|-113.56088154173|-113.56088154173|-113.56088154173|-113.56088154173|-113.56088154173|-113.56088154173|-113.56088154173|-113.56088154173|-114.93992034435|-116.00213402112|109.22534652421|109.22534652421|109.22534652421|109.22534652421|108.80649371356|106.94443973137|106.46882463642|105.93285779101|105.55484505872|102.67871773221|-110.7951101749|-110.7951101749|-110.7951101749|-110.7951101749|-110.7951101749|-110.7951101749|-110.7951101749|-110.7951101749|-110.7951101749|-112.25284433021|-112.77877054892|-114.68863435015|-115.54047239838|-115.54047239838|-116.53900959534|-116.53900959534|-117.19843898634|-117.19843898634|-117.19843898634|-117.19843898634|-117.75076798179|-120.11085392345|-120.68552854663|-120.68552854663||-120.68552854663|-120.68552854663|-120.68552854663|-120.68552854663|-120.68552854663|-120.68552854663|-120.68552854663|-120.68552854663|-120.68552854663|-120.88073092705|-121.60053053174|-122.90559376913|117.46109316143|117.46109316143|117.46109316143|117.46109316143|117.46109316143|117.46109316143|117.46109316143|117.46109316143|117.35667845709|117.02742181335|116.89935796034|116.76317339221|115.95408641276|114.24731499815|113.91261702584|113.91261702584|113.05440110394|113.05440110394|112.86710960808|111.65939819849|111.65939819849|111.65939819849|110.10961185602|109.92933085136|109.92933085136|109.92933085136|109.49147545157|108.24135988353|108.12429447304|107.77374421504|107.77374421504||107.77374421504|107.77374421504|105.9452705532|104.52418816417|104.14743415879|103.40083157115|103.40083157115|103.40083157115|103.37227058875|103.37227058875||103.37227058875|102.79197099989|102.11607592178|101.95286520403|101.13345928635|99.415007490204|98.804460374123|98.804460374123|98.804460374123|98.804460374123|95.279952410864|-101.04514386253|-101.04514386253|-101.04514386253||-101.04514386253|-101.04514386253|-102.53849238374|-103.09665657655|-103.70696032071|-103.70696032071|-103.70696032071|-103.70696032071|-103.70696032071|-104.37649237697|-104.37649237697|-104.46360065744|-104.96294259073|-104.96294259073|-104.96294259073|-104.96294259073|-104.96294259073|-106.44739117646|-106.44739117646|-106.44739117646|-106.44739117646|-106.44739117646|-106.44739117646|-108.19835720562|102.65968186521|102.65968186521|102.65968186521|102.65968186521|102.65968186521|102.65206494504|102.65206494504|102.65206494504|102.65206494504|102.65206494504|102.65206494504||102.65206494504|102.65206494504|102.65206494504|102.65206494504|-108.49218229407|-108.49218229407|-108.49218229407|-108.49218229407|-108.49218229407|-108.49218229407|-108.89957989626|-108.89957989626|-108.89957989626|-108.89957989626|-108.89957989626|-108.89957989626|-108.89957989626|-108.89957989626|-108.89957989626|-110.70175371096|103.99691946291|103.99691946291|103.99691946291|103.54152194419|103.45390967703|102.94542349719|102.94542349719|102.94542349719|102.94542349719|102.94542349719|102.94542349719
00955|20976|/equities/air-lease-corp|R1000VALUE|40.874228571258|40.874228571258|40.874228571258|40.874228571258|40.874228571258|40.874228571258|40.874228571258|40.874228571258|40.874228571258|40.323632874314|40.278481658106|39.913870687623|-41.877357455634|-41.877357455634|-41.877357455634|-41.877357455634|-41.877357455634|-41.877357455634|-41.877357455634||-42.21351694048|-42.21351694048|-42.21351694048|-42.21351694048|-42.21351694048|-42.21351694048|-42.21351694048|-42.610020043459|39.848461578405||39.848461578405|39.74662510346|39.711806365634|39.632006615163||39.326675169734|38.735195099278|38.586462318301|38.586462318301|38.586462318301|38.586462318301|38.343292354875|37.508315660234|37.508315660234|37.508315660234|37.508315660234|37.280575202882|37.280575202882|37.280575202882|37.280575202882|36.862306408286|36.348617723694|36.348617723694|36.146657723717|36.146657723717|36.146657723717||36.146657723717|35.845731490775|35.759597506705|35.737640926775|35.258691402051|35.258691402051|34.708303878246|34.708303878246|34.708303878246|34.708303878246|34.708303878246|34.708303878246|34.708303878246|33.693144954507|-36.721993143247|-36.721993143247|-36.721993143247|-36.721993143247|-36.721993143247|-36.721993143247|-37.108328800385|-37.378140958354|-37.610156518668|-37.877952026493|-38.335780275273|-38.934754199902|-39.164138022|-39.164138022|-39.164138022|-39.75755780889|-39.75755780889|-39.75755780889|-39.75755780889|-39.75755780889|-39.75755780889|-39.75755780889|-39.97839666686|-41.166553352515|-41.520407748452|-41.520407748452|-41.520407748452|-41.520407748452|-41.520407748452|-41.520407748452|-41.520407748452|-41.520407748452|-41.520407748452|-41.520407748452|-41.520407748452|-41.520407748452|-41.520407748452|-41.594898091677|-42.449726607316|-42.449726607316|-42.449726607316|-42.449726607316|-42.449726607316||-42.449726607316|-42.449726607316|-42.449726607316|-42.449726607316|-42.449726607316|-42.449726607316|-42.671353059327|-42.671353059327|-42.671353059327|-42.671353059327|-42.671353059327|-43.234746832887|-43.670274623279|-43.930583194499|-44.019048423423|-44.019048423423|-44.019048423423|-44.019048423423|-44.019048423423|-44.019048423423|-44.019048423423|-44.019048423423|-44.019048423423|-44.019048423423|-44.019048423423|-44.019048423423|-44.019048423423|-44.523676893063|-45.142153657088|42.141454088169|42.141454088169|42.141454088169|41.766616569048|41.234574567484|41.162997437667|41.162997437667|41.162997437667|40.446109349143|39.745723426969|39.745723426969|39.745723426969|39.745723426969|39.745723426969||39.745723426969|39.745723426969|39.745723426969|39.745723426969|39.745723426969|39.745723426969|39.745723426969|39.745723426969|39.745723426969|39.745723426969||39.745723426969|39.745723426969|39.745723426969|39.745723426969|39.002471381461|38.969842570842|38.969842570842|38.440379294887|37.345977104521|37.108954875087|37.108954875087|-40.166515965185|-40.166515965185|-40.166515965185||-40.166515965185|-40.166515965185|-40.166515965185|-40.166515965185|-40.166515965185|-40.166515965185|-40.166515965185|-40.166515965185|-40.166515965185|-40.166515965185|-40.166515965185|-40.166515965185|-40.166515965185|-40.166515965185|-40.166515965185|-40.166515965185|-40.166515965185|-40.821599973138|38.23264653567|38.23264653567|37.620717338759|37.35071060086|37.35071060086|37.35071060086|37.35071060086|37.35071060086|37.35071060086|37.35071060086|37.35071060086|-39.992940263611|-39.992940263611|-39.992940263611|-39.992940263611|-39.992940263611|-39.992940263611||-39.992940263611|-39.992940263611|-39.992940263611|-39.992940263611|-39.992940263611|-39.992940263611|-39.992940263611|-39.992940263611|-39.992940263611|-39.992940263611|-40.738821803047|-41.120567739028|-41.120567739028|-41.120567739028|-41.183406869591|-41.477674952282|-41.566305892483|-41.949884282237|-41.949884282237|-42.85070446982|-43.944115416363|-44.635406247063|-45.554894914543|-45.704488098794|-45.704488098794|-45.704488098794|-45.704488098794|-45.704488098794|-45.704488098794|-45.704488098794|-45.704488098794
00956|1130931|/equities/fastly-inc|R1000VALUE|21.069344455506|19.527127617494|18.858864536522|18.858864536522|18.858864536522|18.41692010049|18.41692010049|18.41692010049|18.41692010049|18.329406114464|18.178842362559|18.178842362559|18.178842362559|17.779825008353|17.375361535771|15.653128621559|-18.63955022543|-18.63955022543|-18.63955022543||-18.63955022543|-18.63955022543|-18.63955022543|-18.63955022543|-18.63955022543|-18.63955022543|-18.63955022543|-19.251722248057|16.48171538987||16.48171538987|16.48171538987|16.48171538987|16.427109228199||16.427109228199|16.427109228199|16.427109228199|16.427109228199|16.289783673308|16.289783673308|16.179692591585|15.892309808198|15.892309808198|15.892309808198|15.892309808198|15.892309808198|15.892309808198|15.892309808198|15.892309808198|15.892309808198|15.892309808198|15.892309808198|15.502011139595|15.209519327685|15.209519327685||15.209519327685|15.209519327685|15.209519327685|14.849081736104|14.849081736104|14.849081736104|14.684001637053|14.495258586068|14.495258586068|14.495258586068|14.495258586068|14.495258586068|14.495258586068|14.495258586068|-16.694078760863|-16.694078760863|-16.694078760863|-16.694078760863|-16.749788732589|-16.749788732589|-17.106749979475|-17.106749979475|-17.106749979475|-17.334444752246|-18.034938696259|-18.156043135716|-18.200145806296|-18.200145806296|-18.222939320652|-18.919291895288|-18.919291895288|-18.919291895288|-18.919291895288|-18.919291895288|-19.96915798017|-20.64239724288|-20.871619680413|-20.871619680413|-20.871619680413|-20.871619680413|-20.871619680413|-20.98402126949|-20.991689773853|-21.261322547391|-21.597025078088|-22.519570077827|-22.519570077827|-23.243411608725|-24.192678844696|20.603545738491|20.603545738491|20.603545738491|20.603545738491|20.603545738491|20.603545738491|20.603545738491|20.603545738491||20.509494862327|20.217888286124|19.246675414521|19.050957184611|19.050957184611|17.584618490118|17.584618490118|17.584618490118|17.584618490118|17.584618490118|17.584618490118|17.584618490118|17.584618490118|17.584618490118|17.584618490118|17.584618490118|17.584618490118|17.584618490118|17.584618490118|17.584618490118|17.584618490118|16.128465035644|-19.442816571961|16.858882056067|16.858882056067|16.858882056067|16.858882056067|16.858882056067|16.858882056067|16.858882056067|16.858882056067|16.858882056067|16.858882056067|15.730690967584|15.578230318641|15.578230318641|15.479288773642|-17.627335016167|-17.627335016167|-17.627335016167|-17.627335016167|-17.627335016167|-18.079259202969||-18.079259202969|-18.079259202969|-18.079259202969|-18.079259202969|-18.079259202969|-18.498454833574|15.286838311374|15.286838311374|15.286838311374|15.286838311374||15.286838311374|15.286838311374|15.286838311374|14.615397950477|14.418578114121|14.418578114121|14.411794420633|14.411794420633|14.247549741968|13.976110338557|13.976110338557|13.457344981683|13.443755172638|13.377661094564||12.579234080731|12.340260458456|11.865845044969|-14.623174699257|-14.623174699257|-14.623174699257|-14.623174699257|-14.623174699257|-14.623174699257|-14.623174699257|-14.623174699257|-14.623174699257|-14.623174699257|-14.623174699257|-14.623174699257|-14.623174699257|-15.397971347648|-16.285524001473|-16.905582497245|14.723669076876|14.723669076876|14.723669076876|14.723669076876|14.723669076876|14.723669076876|14.723669076876|14.723669076876|14.723669076876|14.723669076876|14.723669076876|14.723669076876|14.723669076876|14.723669076876|14.723669076876|14.723669076876||14.723669076876|14.723669076876|14.723669076876|14.723669076876|14.723669076876|14.365855032554|14.014171395425|13.62902984103|13.537266142726|13.092784227663|13.087537939607|12.999486586848|12.862763137066|12.658714976384|12.658714976384|12.415593785872|12.415593785872|12.415593785872|12.415593785872|12.415593785872|12.415593785872|12.415593785872|12.415593785872|12.415593785872|12.415593785872|12.415593785872|12.415593785872|12.415593785872|12.415593785872|12.415593785872|12.415593785872
00957|17579|/equities/wintrust-financial|R1000VALUE|-98.659399566532|-98.659399566532|-98.659399566532|-99.880062696538|-100.21117890897|93.481216538736|93.481216538736|93.481216538736|93.481216538736|92.999809956463|92.999809956463|92.999809956463|92.999809956463|92.999809956463|92.999809956463|90.550339513258|90.268828840518|90.268828840518|90.268828840518||90.268828840518|90.268828840518|90.268828840518|90.268828840518|90.268828840518|90.268828840518|90.268828840518|90.268828840518|90.268828840518||90.268828840518|90.268828840518|90.268828840518|90.268828840518||90.268828840518|90.268828840518|90.268828840518|90.268828840518|90.268828840518|90.268828840518|90.268828840518|85.470994897373|85.470994897373|85.470994897373|84.376218102251|83.84305614046|83.84305614046|83.549506754916|83.167786063134|81.128095456162|80.397050879839|79.417279162278|79.333931032758|79.333931032758|79.333931032758||79.333931032758|79.333931032758|79.333931032758|78.083817022753|77.747297591281|77.747297591281|75.355609384192|74.891846708434|74.891846708434|74.891846708434|74.891846708434|74.891846708434|74.891846708434|74.837607758991|71.925347088801|-77.789486330241|-77.789486330241|-77.789486330241|-77.789486330241|-77.789486330241|-77.789486330241|-77.789486330241|-77.789486330241|-77.789486330241|-77.789486330241|-77.789486330241|-77.789486330241|-77.789486330241|-77.789486330241|-77.789486330241|-77.789486330241|-77.789486330241|-77.789486330241|-77.789486330241|-77.789486330241|-77.789486330241|-77.964433477421|-79.592980488693|-80.247636448257|-80.247636448257|-80.247636448257|-80.274353514473|-80.274353514473|-80.274353514473|-80.45192264005|-80.63637243518|-80.63637243518|-80.63637243518|-80.63637243518|-80.63637243518|-80.63637243518|-80.63637243518|-80.63637243518|-80.63637243518|-81.188196460503|-82.185224746692|-82.185224746692||-82.185224746692|-82.185224746692|-82.185224746692|-82.185224746692|-82.185224746692|-82.185224746692|-82.185224746692|-82.185224746692|-83.374693789999|-83.432987759422|-83.806376322454|-85.045840431524|-86.098710352925|78.867541174843|78.867541174843|78.867541174843|78.867541174843|78.867541174843|78.867541174843|78.867541174843|78.867541174843|78.867541174843|78.867541174843|78.867541174843|78.867541174843|78.867541174843|78.867541174843|78.867541174843|77.018380541221|76.79800032909|76.79800032909|76.086389322361|74.901872179332|72.689217803018|71.43230349578|71.43230349578|71.223672941411|70.812965899799|68.696074730923|67.966751582943|67.590698332651|67.590698332651|67.590698332651||67.590698332651|67.202997520084|66.561104591815|64.477897229159|63.841408952763|63.841408952763|63.841408952763|63.841408952763|63.841408952763|63.841408952763||63.841408952763|63.841408952763|63.841408952763|63.841408952763|63.744043502038|63.744043502038|63.744043502038|63.648379600518|60.432614513828|-68.240889272176|-68.240889272176|-68.240889272176|-68.240889272176|-68.240889272176||-68.240889272176|-68.240889272176|-68.240889272176|-68.240889272176|-68.240889272176|-68.240889272176|-68.240889272176|-68.240889272176|-68.240889272176|-68.240889272176|-68.240889272176|-68.780153178598|-68.922312022094|-68.922312022094|-68.922312022094|-68.922312022094|-68.922312022094|-72.282334699503|-72.537637699833|-75.024598851458|-75.358710851874|-75.358710851874|-75.358710851874|-75.708842373122|-78.063916842396|-78.483163692614|-79.096404715246|-79.096404715246|-79.096404715246|-79.096404715246|-79.096404715246|-79.096404715246|-79.096404715246|-79.096404715246|-79.096404715246||-79.096404715246|-79.096404715246|-79.871478477324|-79.871478477324|-79.871478477324|-79.871478477324|-79.871478477324|-79.871478477324|-79.871478477324|-79.871478477324|-79.871478477324|-79.871478477324|-79.871478477324|-79.871478477324|-79.871478477324|-79.871478477324|-79.871478477324|-79.871478477324|-79.871478477324|-88.049414969379|-91.188238939636|-93.990824417928|-95.463693306026|88.810308668619|88.810308668619|88.810308668619|88.810308668619|88.810308668619|88.810308668619|88.810308668619|88.810308668619
00958|21119|/equities/hexcel-corp|R1000VALUE|67.1333087993|66.108677766095|-70.928653200698|-70.928653200698|-70.928653200698|-70.928653200698|-70.928653200698|-70.928653200698|-70.928653200698|-71.907946966569|-72.435499189607|-73.202776589119|70.228095571691|70.228095571691|70.228095571691|70.228095571691|70.228095571691|70.228095571691|70.228095571691||70.228095571691|70.228095571691|70.228095571691|70.228095571691|70.228095571691|70.228095571691|70.228095571691|70.228095571691|70.228095571691||70.228095571691|70.16116641737|70.16116641737|69.747962567288||69.527177171661|69.412029326471|69.412029326471|69.412029326471|68.983028152891|68.983028152891|68.983028152891|68.983028152891|67.746900058795|67.570077569196|67.570077569196|67.570077569196|67.570077569196|67.570077569196|67.570077569196|66.488974737801|64.822746250009|64.501943770355|64.436045107252|63.764492071344|63.559989969679||62.821101339601|62.730875611366|62.730875611366|62.730875611366|62.730875611366|62.730875611366|62.265137804946|60.751263447824|-64.987746351839|-64.987746351839|-64.987746351839|-64.987746351839|-64.987746351839|-64.987746351839|-64.987746351839|-64.987746351839|-64.987746351839|-64.987746351839|-64.987746351839|-65.180828855965|-65.319811077619|-66.221456549459|64.577510285994|64.577510285994|64.577510285994|64.577510285994|64.577510285994|64.577510285994|64.577510285994|64.577510285994|64.577510285994|-68.793258533581|-68.793258533581|-68.793258533581|-68.793258533581|-68.793258533581|-68.793258533581|-68.793258533581|-69.596198768559|-69.596198768559|-69.596198768559|-69.596198768559|-69.596198768559|-69.755064773497|-70.858249664237|-72.074358312811|-72.074358312811|-72.074358312811|-72.074358312811|-72.458275627787|-72.916484858918|-73.857897045798|-74.485166181664|-74.640733098035|70.257424316317|70.257424316317|70.257424316317||70.257424316317|69.542908731997|69.014344815745|68.133547223579|-72.512227355521|-72.512227355521|-72.512227355521|-72.512227355521|-72.512227355521|-72.512227355521|-72.512227355521|-72.512227355521|-72.512227355521|-72.512227355521|-72.512227355521|-72.512227355521|-72.764385260526|-72.764385260526|-72.966830400829|-73.038182098194|-73.038182098194|-73.038182098194|-74.277704484511|-75.35454023169|-75.35454023169|-75.35454023169|-75.720970501769|-75.720970501769|-75.720970501769|73.797953015036|73.797953015036|73.797953015036|73.797953015036|73.797953015036|73.797953015036|73.797953015036|73.797953015036|73.797953015036|73.346338463566|72.437042025219|71.726155788247|71.169503341248|71.169503341248||71.169503341248|70.69611563741|69.391237630434|69.345262728342|69.072145566287|69.072145566287|69.072145566287|69.072145566287|69.072145566287|69.072145566287||69.072145566287|69.072145566287|69.072145566287|69.072145566287|68.976113911113|68.976113911113|68.976113911113|68.941102966258|68.941102966258|68.941102966258|68.941102966258|68.941102966258|68.941102966258|68.941102966258||68.941102966258|68.941102966258|68.941102966258|68.941102966258|68.941102966258|68.941102966258|68.941102966258|68.941102966258|68.941102966258|68.941102966258|68.941102966258|68.941102966258|68.941102966258|68.941102966258|68.941102966258|68.941102966258|68.941102966258|68.941102966258|67.858724365178|67.591361745136|67.553177483495|67.553177483495|67.553177483495|67.553177483495|-71.114733113657|-71.114733113657|-71.114733113657|-71.114733113657|-71.114733113657|-71.114733113657|-71.114733113657|-71.114733113657|-71.114733113657|-71.114733113657|-71.114733113657||-71.114733113657|-72.024147022445|-72.409323807433|-72.409323807433|-72.409323807433|-72.409323807433|-72.409323807433|-72.409323807433|-72.409323807433|-72.409323807433|-72.409323807433|-72.409323807433|-72.409323807433|-72.409323807433|-72.409323807433|-72.409323807433|-72.409323807433|-72.834659765623|-72.834659765623|-74.294066321477|68.972580344978|68.972580344978|68.972580344978|68.972580344978|68.972580344978|67.995646780291|67.995646780291|67.995444105244|67.781049090598|67.709376048397|67.709376048397
00959|21155|/equities/crane-comp|R1000VALUE|118.66806106882|117.59562344371|116.79382626016|115.05872064045|115.05872064045|115.05872064045|114.39656511269|114.39656511269|109.58090618939|-119.85899195306|-121.20166009921|-121.25017583655|-122.31658636515|112.21445744782|112.21445744782|111.62414799286|111.62414799286|111.62414799286|111.62414799286||111.62414799286|111.62414799286|111.62414799286|111.62414799286|111.62414799286|111.62414799286|111.62414799286|111.62414799286|111.62414799286||111.62414799286|111.06093958299|110.60159999442|109.56844554027||108.00938113619|106.07375763179|105.91571633905|105.91571633905|103.54801662863|102.78724234303|101.64498439675|101.64498439675|101.64498439675|101.64498439675|101.64498439675|101.64498439675|101.64498439675|101.64498439675|101.64498439675|101.64498439675|101.64498439675|101.64498439675|101.64498439675|101.64498439675|101.11054140601||99.862266397842|98.731379956827|98.731379956827|98.041808096154|97.591805029778|97.591805029778|95.766447439093|94.02183503268|94.02183503268|93.668616497493|92.230406053836|92.230406053836|92.230406053836|92.230406053836|90.397401023766|87.96238621171|85.974874161964|84.169061528973|84.169061528973|84.169061528973|82.794510588968|79.611677313209|-90.644799391031|83.700531209568|83.700531209568|83.700531209568|83.700531209568|83.700531209568|83.700531209568|83.700531209568|83.700531209568|83.700531209568|83.700531209568|-91.113817693447|-91.113817693447|-91.113817693447|-91.113817693447|-91.113817693447|-91.113817693447|-91.113817693447|-91.113817693447|-91.212016743261|-91.490144926862|-91.490144926862|-91.490144926862|-91.490144926862|-91.490144926862|-91.490144926862|-91.490144926862|-91.490144926862|-91.490144926862|-91.490144926862|-91.490144926862|-91.978217873922|85.989640820423|85.989640820423|85.989640820423||85.989640820423|85.556821201023|-91.002883085198|-91.002883085198|-91.002883085198|-91.002883085198|-91.002883085198|-91.002883085198|-91.002883085198|-91.002883085198|-91.002883085198|-92.694312979321|-93.884791826253|87.631554338446|87.631554338446|87.631554338446|87.631554338446|87.631554338446|87.631554338446|87.631554338446|87.631554338446|87.631554338446|87.631554338446|87.631554338446|87.631554338446|87.222304791334|86.772838877442|86.059588002583|86.059588002583|86.059588002583|86.059588002583|86.059588002583|85.997272714446|85.997272714446|85.539600330195|85.539600330195|85.539600330195|85.539600330195|83.215666406244|81.920743960904|80.597385411644|80.597385411644|80.597385411644||80.597385411644|80.597385411644|77.345425929387|76.527698240633|75.108552837764|74.523112297494|74.415680144052|73.460202771006|73.416248050489|73.416248050489||73.416248050489|73.062428201707|73.062428201707|73.062428201707|73.062428201707|73.062428201707|72.509365414549|71.713180487872|68.965204814541|-77.320082012663|-77.320082012663|-77.320082012663|-77.320082012663|-77.320082012663||-77.320082012663|-77.320082012663|-77.320082012663|-77.320082012663|-77.320082012663|-77.320082012663|-77.320082012663|-77.320082012663|-77.320082012663|-77.320082012663|-77.320082012663|-77.320082012663|-77.320082012663|-77.320082012663|-77.320082012663|-77.320082012663|-77.320082012663|-79.831201676803|-80.34688836146|-81.597770326527|-81.597770326527|-82.026190458837|-83.205488720539|-85.594841152433|-86.368975487024|-87.911861886217|-89.127293999144|-90.11600307088|-90.176041531927|-90.176041531927|-90.176041531927|-90.176041531927|-90.176041531927|-90.176041531927|-90.176041531927||-90.176041531927|-90.176041531927|-90.176041531927|-90.176041531927|-91.900047435106|-92.750052705673|-92.957836644813|-116.0127798398|-116.0127798398|-116.0127798398|-119.28960009076|-119.28960009076|-119.28960009076|-119.28960009076|-119.28960009076|-119.28960009076|-119.28960009076|-119.28960009076|-119.28960009076|-122.344555436|116.00500548403|116.00500548403|116.00500548403|116.00500548403|116.00500548403|114.40833815514|113.76620609428|113.00099661246|112.95323792649|112.95323792649|112.95323792649
00960|41323|/equities/premier-inc|R1000VALUE|-22.510745073541|-22.510745073541|-22.510745073541|-22.510745073541|-22.510745073541|-22.929160569756|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176||21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176|21.362728211176||21.362728211176|21.362728211176|21.362728211176|21.362728211176||21.335809492283|21.101495459001|21.101495459001|21.101495459001|21.101495459001|21.101495459001|21.101495459001|20.365551315326|20.129501380941|19.949445343041|19.834601637981|19.834601637981|19.834601637981|19.834601637981|19.834601637981|19.834601637981|19.834601637981|19.834601637981|19.834601637981|19.834601637981|19.834601637981||19.834601637981|19.834601637981|19.432335797573|19.233706624005|19.167729967936|18.744145625283|-20.310685735151|-20.310685735151|-20.310685735151|-20.310685735151|-20.310685735151|-20.310685735151|-20.310685735151|-20.310685735151|-20.310685735151|-20.310685735151|-20.337428098701|-20.358253697315|-20.420836267382|-20.559263133903|-20.709736611997|-20.894675181426|-20.894675181426|-21.3918607744|-21.4217900206|-21.559766973539|-21.576147961251|-21.576147961251|-21.576147961251|-21.838775766814|-22.108276701383|-22.108276701383|-22.108276701383|-22.192807780827|-22.286521489636|-22.286521489636|-22.527801150763|-22.969222831157|-23.343580987086|-23.348761451427|-23.348761451427|-23.348761451427|-23.348761451427|-23.597512232136|-23.629180257929|-23.897422361444|-23.897422361444|-23.897422361444|-23.897422361444|-23.897422361444|-23.897422361444|-23.897422361444|-23.897422361444|-23.897422361444|-23.897422361444|-23.897422361444|-23.897422361444||-23.897422361444|-23.897422361444|-23.897422361444|-23.897422361444|-23.897422361444|-23.897422361444|-24.030191686496|-25.099346031464|-26.521205789411|-26.521205789411|-27.026894656115|-27.029327382968|-27.499253262332|-27.833337771949|-28.059263957934|26.710977756491|26.710977756491|26.710977756491|26.710977756491|26.710977756491|26.710977756491|26.710977756491|26.710977756491|26.710977756491|26.710977756491|26.710977756491|26.710977756491|26.710977756491|26.710977756491|26.710977756491|26.710977756491|26.710977756491|26.710977756491|26.666087163279|26.424540851723|26.368934576391|26.336886858398|26.336886858398|26.336886858398|26.336886858398|26.336886858398|26.336886858398|26.336886858398||26.336886858398|26.243763154805|26.130069977108|26.130069977108|26.130069977108|26.130069977108|26.130069977108|26.130069977108|26.130069977108|26.130069977108||26.130069977108|25.286189138959|-26.757437374332|-26.757437374332|-26.757437374332|-26.757437374332|-26.757437374332|-26.757437374332|-26.757437374332|-26.757437374332|-26.757437374332|-26.757437374332|-26.757437374332|-27.104375258793||-27.374305186127|-27.380616436904|-27.939574094288|-28.452860032709|-28.570400091445|-28.89345581889|-28.89345581889|-29.176062296495|-29.419791961892|-29.632060183394|-29.632060183394|-29.632060183394|-29.632060183394|-29.632060183394|-29.632060183394|-30.11173252409|-30.135473054933|-30.135473054933|-31.812747631126|31.737163896849|31.737163896849|31.590079870756|31.590079870756|31.590079870756|31.590079870756|31.590079870756|31.590079870756|31.590079870756|31.590079870756|31.590079870756|31.590079870756|31.590079870756|31.590079870756|31.590079870756|31.590079870756||31.590079870756|31.261200365021|-32.627503106705|-32.627503106705|-32.627503106705|-32.627503106705|-32.627503106705|-32.627503106705|-32.627503106705|-32.627503106705|-32.627503106705|-32.627503106705|-32.627503106705|-32.627503106705|-32.627503106705|-32.627503106705|-32.627503106705|-32.627503106705|-32.627503106705|-32.627503106705|-32.627503106705|-32.627503106705|-33.021113287201|-33.430570163981|-33.571476771822|-33.571476771822|-33.791640840626|-34.087005494926|-34.087005494926|-34.087005494926|-34.087005494926
00961|16070|/equities/first-citizens-bancshares|R1000VALUE|1376.5117326621|1376.5117326621|1376.5117326621|1376.5117326621|1376.5117326621|1371.0110528837|1371.0110528837|1371.0110528837|1370.7364631108|1365.4678259614|1365.4678259614|-1471.4847801803|-1471.4847801803|-1471.4847801803|-1471.4847801803|-1471.4847801803|-1471.4847801803|-1471.5210529564|-1488.7001296412||1381.8394224586|1381.8394224586|1381.8394224586|1381.8394224586|1381.8394224586|1381.8394224586|1381.8394224586|1381.8394224586|1381.8394224586||1381.8394224586|1381.8394224586|1381.8394224586|1381.8394224586||1381.8394224586|1381.8394224586|1381.8394224586|1381.8394224586|1381.8394224586|1381.8394224586|1381.8394224586|1381.8394224586|1381.8394224586|1381.8394224586|1381.8394224586|1381.8394224586|1381.8394224586|1381.8394224586|1381.8394224586|1380.3636472956|1351.8060373977|1351.8060373977|1351.8060373977|1351.8060373977|1351.8060373977||1351.8060373977|1351.8060373977|1351.8060373977|1351.8060373977|1350.2195378095|1340.0583229893|1331.4156808713|1298.2679521617|1290.8485832939|1290.8485832939|1290.8485832939|1290.8485832939|1290.8485832939|1285.5822375061|1285.5822375061|1285.5822375061|1285.5822375061|1285.5822375061|1285.5822375061|1285.5822375061|-1401.4306757488|-1403.829855784|-1403.829855784|-1403.829855784|-1403.829855784|-1403.829855784|-1403.829855784|-1403.829855784|-1403.829855784|-1403.829855784|-1403.829855784|-1403.829855784|-1403.829855784|-1403.829855784|-1403.829855784|-1403.829855784|-1403.829855784|-1423.1270811747|-1423.1270811747|-1423.1270811747|-1423.1270811747|-1423.1270811747|-1423.1270811747|-1423.1270811747|-1423.1270811747|-1423.1270811747|-1423.1270811747|-1423.1270811747|-1423.1270811747|-1423.1270811747|-1423.1270811747|-1423.1270811747|-1423.1270811747|-1423.1270811747|-1423.1270811747|-1433.87483032|-1455.1703165665||-1459.3245209305|-1459.3245209305|-1459.3245209305|-1459.3245209305|-1459.3245209305|-1459.3245209305|-1474.0624126614|-1474.0624126614|-1485.9215541615|1375.5317962208|1375.5317962208|1375.5317962208|1375.5317962208|1375.5317962208|1375.5317962208|1375.5317962208|1375.5317962208|1375.5317962208|1375.5317962208|1375.5317962208|1365.6708000544|1341.6709451017|1337.0612778566|1337.0612778566|1337.0612778566|1337.0612778566|1337.0612778566|1325.5517290854|1302.0319030311|1295.7504950129|1274.9358924304|1274.9358924304|1274.9358924304|1272.1901422512|1242.4062290204|1226.6138615092|1214.6437857373|-1298.2670824539|-1298.2670824539|-1298.2670824539|-1298.2670824539|-1298.2670824539|-1298.2670824539||-1298.2670824539|-1298.2670824539|-1298.2670824539|-1298.2670824539|-1298.2670824539|-1312.4073477983|1190.2067296258|1190.2067296258|1190.2067296258|1190.2067296258||1190.2067296258|1190.2067296258|1190.2067296258|1190.2067296258|1190.2067296258|1190.2067296258|1190.2067296258|1190.2067296258|1190.2067296258|1190.2067296258|1190.2067296258|1190.2067296258|1190.2067296258|1190.2067296258||1190.2067296258|1190.2067296258|1190.2067296258|1190.2067296258|1190.2067296258|1190.2067296258|1190.2067296258|1154.7135117045|1128.1117605093|1115.7147206072|1091.4988662671|1068.3241972686|1068.3241972686|977.412424591|957.14654978427|941.87651038826|941.87651038826|941.87651038826|941.87651038826|941.87651038826|941.87651038826|941.87651038826|941.87651038826|941.87651038826|941.87651038826|941.87651038826|941.87651038826|924.81340170636|907.07589542351|890.45729616425|890.45729616425|890.45729616425|885.35676822277|885.35676822277|885.20062191853||873.88670786629|867.68840004349|834.72385633021|834.72385633021|826.33623671565|824.70358631382|803.38784167248|795.95259249959|752.36227590015|-624.74978452137|-624.74978452137|-624.74978452137|-624.74978452137|-624.74978452137|-624.74978452137|-636.87803891769|-636.87803891769|-683.05368905733|-683.05368905733|-689.22799625077|-724.44528812477|-739.02143016467|-742.2904705009|-754.34785960156|-754.34785960156|-758.39648991645|-777.3638875862|-791.3998707555|-794.36899274345|-794.36899274345|-795.49462755811
00962|39282|/equities/hollyfrontier-co|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00963|103913|/equities/sermaster-g|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00964|39288|/equities/flowers-foods|R1000VALUE|-24.229635725965|22.367371403517|22.367371403517|22.367371403517|22.367371403517|22.367371403517|21.984279167423|21.984279167423|21.984279167423|21.984279167423|21.984279167423|21.843959294424|21.843959294424|21.843959294424|21.843959294424|21.843959294424|21.843959294424|21.843959294424|21.843959294424||21.843959294424|21.843959294424|21.843959294424|21.843959294424|21.843959294424|21.834147398508|21.834147398508|21.834147398508|21.623775315325||21.467528263772|21.441698833798|21.367443822594|21.332891786505||21.332891786505|21.295002710208|21.295002710208|21.295002710208|21.295002710208|21.295002710208|21.295002710208|21.091113897811|20.881238138952|20.746931354512|20.613256869834|20.517507484799|-21.774890026637|-21.774890026637|-21.774890026637|-21.774890026637|-21.774890026637|-21.774890026637|-21.774890026637|-21.774890026637|-21.774890026637||-21.774890026637|-21.774890026637|-21.774890026637|-21.774890026637|-21.774890026637|-21.774890026637|-21.774890026637|-21.774890026637|-21.774890026637|21.344155441062|21.344155441062|21.344155441062|21.344155441062|21.344155441062|21.134339582408|20.93148789084|20.840264793635|20.681405169435|-21.848325186052|-21.848325186052|-21.848325186052|-21.848325186052|-21.848325186052|-21.848325186052|-21.848325186052|-21.848325186052|-21.848325186052|-21.848325186052|-21.848325186052|-22.174528577899|-22.507499594238|-22.507499594238|-22.507499594238|-22.507499594238|-22.790285668455|-22.790285668455|-22.790285668455|-23.011429347023|-23.30738132263|-23.30738132263|-23.496534853785|-23.71258240895|-23.792571034572|-23.792571034572|-23.792571034572|-23.792571034572|-23.792571034572|-23.792571034572|-23.792571034572|-23.792571034572|-23.792571034572|-23.792571034572|-23.792571034572|-23.792571034572|-23.792571034572|-23.792571034572|-24.128967036298||-24.590519628581|-24.692521741717|-24.773360909171|-24.773360909171|-24.856869964145|-24.856869964145|-24.856869964145|-24.856869964145|-24.90874468435|-25.399037321275|-25.399037321275|-25.750874263121|24.553282128511|24.553282128511|24.553282128511|24.553282128511|-25.150791817663|-25.150791817663|-25.150791817663|-25.150791817663|-25.150791817663|-25.150791817663|-25.150791817663|-25.150791817663|-25.150791817663|-25.150791817663|-25.150791817663|-25.150791817663|-25.150791817663|-25.150791817663|-25.150791817663|-25.150791817663|-25.150791817663|-25.150791817663|-25.150791817663|-25.298101616963|-25.405219554389|-25.405219554389|-25.405219554389|-25.539652026005|-25.539652026005|-25.539652026005|-25.539652026005||-25.539652026005|-25.539652026005|-25.539652026005|-25.539652026005|-25.568890551368|-25.568890551368|-25.816143048697|-25.816143048697|-25.816143048697|-26.072872775972||-26.072872775972|-26.072872775972|-26.159025980565|-26.256140631143|-26.505155476932|-26.686109405456|-26.686109405456|-26.686109405456|-26.686109405456|-26.798576169133|-26.798576169133|-26.798576169133|-27.046194717751|-27.368550059383||-27.894485109627|-27.894485109627|-27.894485109627|-27.894485109627|-27.894485109627|-28.19442782753|27.577266576485|27.577266576485|27.577266576485|27.577266576485|27.577266576485|27.577266576485|27.577266576485|27.518073906055|27.332498366881|27.332498366881|26.974998270194|26.826665227855|-28.051950691589|-28.051950691589|-28.051950691589|-28.051950691589|-28.051950691589|-28.051950691589|-28.051950691589|-28.074877631086|-28.074877631086|-28.115621005417|-28.115621005417|-28.115621005417|-28.147634412317|-28.209593456617|-28.337048920913|-28.352060178524|-28.352060178524||-28.352060178524|-28.352060178524|-28.352060178524|-28.352060178524|-28.352060178524|-28.352060178524|-28.352060178524|-28.352060178524|-28.352060178524|-28.352060178524|-28.352060178524|-28.461432432293|-28.461432432293|-28.461432432293|-28.461432432293|-28.461432432293|-28.461432432293|-28.461432432293|-28.461432432293|27.027719501252|27.027719501252|27.027719501252|27.027719501252|27.027719501252|27.027719501252|27.027719501252|27.027719501252|27.027719501252|27.027719501252|27.027719501252|27.027719501252
00965|954872|/equities/univar-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.824245186508|35.809716458519|35.781909354749|35.774024119866|35.774024119866|35.762498756117|35.762498756117|35.719999838611|35.70777612344|35.705069122118|35.705069122118|35.705069122118|35.705069122118|35.705069122118|35.704520500812|35.667246594598|35.635687706268|35.635687706268|35.635687706268||35.635687706268|35.635687706268|35.615207324863|35.603009367917|35.591677931651|35.560291877478|35.560291877478|35.560291877478|35.532548073364|35.499318714621||35.499318714621|35.499318714621|35.499318714621|35.499318714621|35.499318714621|35.499318714621|35.499318714621|35.460907216075|35.412138530751|35.412138530751|35.412138530751|35.394393221189|35.394393221189|35.394393221189||35.394393221189|35.358214130721|35.26468291848|35.241870197644|35.240967733982|35.2294101531|35.150696925663|35.150696925663|35.150696925663|35.150696925663|35.150696925663|35.13966388652|35.136849296857|35.120120682306|35.120120682306|35.116873371676|35.116873371676|35.116873371676|35.034028596431|35.018363708423|34.900403281237|34.854336919813|34.766764312351|34.748677200281|34.748677200281|34.748677200281|34.748677200281|34.748677200281|34.748677200281|34.719639824721|34.641266768611|34.507117451754|34.507117451754|34.402909373273|34.299897192838||34.128776761031|34.104194875266|34.068551217744|33.983945382115|33.974106590479|33.850285414965|33.850285414965|33.625874285467|33.412081352613|33.195089145658|33.048985371057|32.981098052599|32.814274122028|32.728915428352|32.614906336678|32.456572427852|32.456572427852|32.456572427852|-34.052142789515|-34.755715664395|-35.663015268653|-35.95281564072|-35.95281564072|-35.95281564072|-35.95281564072|-35.95281564072|-35.95281564072|-35.95281564072|-35.95281564072|-35.95281564072|-35.95281564072
00966|41225|/equities/new-rel-invest|R1000VALUE|-10.814279713622|-10.888921435664|-11.028472527323|-11.028472527323|-11.028472527323|-11.072469402748|10.578005767767|10.578005767767|10.578005767767|10.578005767767|10.578005767767|10.558895244537|10.531549866926|10.403666266613|10.394629647127|-10.87202349132|-10.87202349132|-10.87202349132|-10.87202349132||-10.87202349132|-10.87202349132|-10.87202349132|-10.87202349132|-10.87202349132|-10.87202349132|-10.873914723327|-10.929905472785|-11.099617280993||10.63033453619|10.63033453619|10.63033453619|10.604816560342||10.579518031626|10.537553221539|10.537553221539|10.520059062987|10.448808587014|10.448808587014|10.448808587014|10.145342469679|10.112811069189|10.112811069189|10.112811069189|10.112811069189|10.112811069189|10.112811069189|10.112811069189|10.029757001332|9.9583689662395|9.8777987132004|9.7506703342663|9.7506703342663|9.7506703342663||9.6929666163377|9.6482963696511|9.5958854506845|9.5868761305122|9.5868761305122|9.5868761305122|9.4815293687481|9.3093854738715|9.3093854738715|9.3093854738715|9.3093854738715|9.3093854738715|9.3093854738715|9.3093854738715|9.0395949497756|-9.5690427152937|-9.5690427152937|-9.5690427152937|-9.5690427152937|-9.5690427152937|-9.5690427152937|-9.5690427152937|-9.5690427152937|-9.5911851129644|-9.5911851129644|-9.5911851129644|-9.5911851129644|-9.5911851129644|-9.5911851129644|-9.5911851129644|-9.5911851129644|-9.5911851129644|-9.5911851129644|-9.5911851129644|-9.5911851129644|-9.5911851129644|-9.694094574199|-9.736193066579|-9.736193066579|-9.736193066579|-9.9513253964119|-9.9775839157825|-10.09398241263|-10.137757727629|-10.217509054615|9.8859572456617|9.8859572456617|9.8859572456617|9.8859572456617|9.8859572456617|9.8859572456617|9.8859572456617|9.8859572456617|9.8859572456617|9.8859572456617|9.8859572456617|9.8859572456617||9.8859572456617|9.8166194543065|9.7809658166237|9.6521838634619|9.5013154313971|-10.086087701892|-10.086087701892|-10.086087701892|-10.086087701892|-10.086087701892|-10.087874887359|-10.221805888163|9.7346062752856|9.7346062752856|9.7346062752856|9.7346062752856|9.7346062752856|9.7346062752856|9.6737427296037|9.6737427296037|9.6179353771309|9.6179353771309|9.6179353771309|9.6179353771309|9.6179353771309|9.6179353771309|9.6179353771309|9.6179353771309|9.6179353771309|9.4343726963577|9.3281922705502|9.3085469015804|9.2950520259768|9.1206139174469|8.9854040242309|8.9846514870428|8.9846514870428|8.9846514870428|8.9846514870428|8.9846514870428|8.9846514870428|8.9846514870428|8.9846514870428||8.9846514870428|8.9846514870428|8.9846514870428|8.8693351403103|8.7787774709307|8.7787774709307|8.7787774709307|8.7787774709307|8.7787774709307|8.7787774709307||8.7787774709307|8.672530137548|8.6190806512592|8.6190806512592|8.4617568789321|8.3683406311492|8.3064898868644|8.2672107374496|8.0513451536305|7.9551054062454|7.9256731737552|-8.3683969439735|-8.3683969439735|-8.3683969439735||-8.3683969439735|-8.3683969439735|-8.3683969439735|-8.3683969439735|-8.3683969439735|-8.3683969439735|-8.3683969439735|-8.3683969439735|-8.3683969439735|-8.3683969439735|-8.3683969439735|-8.3683969439735|-8.3683969439735|-8.3683969439735|-8.3683969439735|-8.3683969439735|-8.3683969439735|-8.3683969439735|-8.3683969439735|-8.3683969439735|-8.3683969439735|-8.3683969439735|-8.3683969439735|-8.3683969439735|-8.3683969439735|-8.3683969439735|-8.3683969439735|-8.3683969439735|-8.3683969439735|-8.3683969439735|-8.3683969439735|-8.3683969439735|-8.3683969439735|-8.3683969439735|-8.3683969439735||-8.3835798367496|-8.3835798367496|-8.3835798367496|-8.3835798367496|-8.3835798367496|-8.3835798367496|-8.3835798367496|-8.3835798367496|-8.3835798367496|-8.3835798367496|-8.5359830971819|-8.5973572205917|-8.5973572205917|-8.5973572205917|-8.6498413032311|-8.6654477358218|-8.6654477358218|-8.6654477358218|-8.6654477358218|-8.993830919305|-9.3028454781015|-9.361194716608|-9.4913278803952|-9.4914060182052|-9.4914060182052|-9.4914060182052|-9.6132289112362|-9.6755254758571|9.1053034308246|9.1053034308246|9.1053034308246
00967|17447|/equities/umpqua-holdings-corp|R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-19.172896068009|17.845384152533|17.845384152533|17.845384152533
00968|21140|/equities/synnex-corp|R1000VALUE|-105.69476347326|-105.69476347326|-105.763349643|-105.89261003628|-106.04499620325|-106.04499620325|-106.04499620325|-106.63499571357|-107.20277326939|-107.58419204683|-108.97504252557|-108.97504252557|-108.97504252557|-108.97504252557|-108.97504252557|-108.97504252557|-108.97504252557|-108.97504252557|-108.97504252557||103.70410323138|103.70410323138|103.70410323138|103.70410323138|103.70410323138|103.70410323138|103.70410323138|103.70410323138|103.70410323138||103.70410323138|103.70410323138|103.55340295362|103.040157165||102.34406051577|101.88550242598|101.88550242598|101.57778315208|100.88178190358|100.88178190358|100.78226401152|97.647511448481|96.653903711745|96.630447534399|95.031050951036|94.479941587492|94.479941587492|94.479941587492|94.479941587492|94.362541933997|94.362541933997|94.362541933997|94.281656349539|94.281656349539|94.281656349539||94.281656349539|94.048737934944|94.048737934944|94.048737934944|94.048737934944|94.048737934944|92.238621000578|90.956704139897|90.956704139897|90.956704139897|90.956704139897|90.956704139897|90.956704139897|-95.804417608442|-95.804417608442|-95.804417608442|-95.804417608442|-95.804417608442|-95.804417608442|-96.160773478876|-96.160773478876|-96.160773478876|-96.160773478876|-97.008641149082|-98.550544846365|-99.911045194013|-101.28966489428|-101.28966489428|-101.28966489428|-101.96185266302|-102.64483941182|-102.80645514136|-102.80645514136|-102.80645514136|-102.80645514136|-102.83984389578|-102.83984389578|-102.83984389578|-102.83984389578|-102.83984389578|-102.83984389578|-102.83984389578|98.676623627265|98.676623627265|98.676623627265|98.676623627265|98.676623627265|98.676623627265|98.676623627265|98.676623627265|98.676623627265|98.676623627265|98.676623627265|98.676623627265|98.676623627265|98.676623627265|98.676623627265||98.676623627265|97.68458228279|97.545370050811|96.4331939977|96.021604357118|94.821047759785|94.821047759785|94.119242444972|94.119242444972|94.119242444972|94.119242444972|94.119242444972|94.119242444972|94.119242444972|94.119242444972|94.109374253519|94.109374253519|93.783424269199|93.783424269199|93.783424269199|93.68268994223|93.68268994223|93.68268994223|93.68268994223|93.68268994223|93.68268994223|93.68268994223|93.68268994223|93.171321327277|92.940090785386|92.940090785386|92.940090785386|92.940090785386|92.255101347369|91.270781814537|91.270781814537|91.270781814537|-98.270687568953|-98.270687568953|-98.270687568953|-98.270687568953|-98.270687568953|-98.270687568953||-98.270687568953|-98.270687568953|-98.270687568953|-98.270687568953|92.056907984095|92.056907984095|90.676852242|90.676852242|90.676852242|90.676852242||90.049278912553|89.91141836909|89.77919200027|89.19898990088|87.456097957087|87.253115867627|87.253115867627|86.558462804172|-93.168048749883|-93.168048749883|-93.168048749883|-93.168048749883|-93.168048749883|-93.168048749883||-93.168048749883|-93.168048749883|-93.168048749883|-93.168048749883|-93.168048749883|-93.168048749883|-93.168048749883|-93.168048749883|-93.168048749883|-93.168048749883|-93.168048749883|-93.168048749883|-93.168048749883|-93.168048749883|-93.24027339407|-93.24027339407|-93.24027339407|-93.24027339407|-93.24027339407|-93.24027339407|-93.24027339407|-93.24027339407|-93.24027339407|-93.693912203535|-95.125459122906|-96.071618636725|90.134411817484|90.134411817484|90.134411817484|90.134411817484|90.134411817484|90.134411817484|90.134411817484|90.134411817484|90.134411817484||90.134411817484|90.134411817484|90.134411817484|90.134411817484|89.422683510177|-95.574756452792|-95.574756452792|-95.574756452792|-95.574756452792|-95.574756452792|-95.574756452792|-95.574756452792|-95.574756452792|-95.574756452792|-95.574756452792|-95.574756452792|-95.574756452792|-96.127660000463|-96.127660000463|-97.541848090114|-99.879275537002|-100.19030976347|-100.75589863517|-101.50115330918|-101.50115330918|-101.50115330918|-102.33244376987|-102.33244376987|-102.83687332346|-102.83687332346|-103.88249527026
00969|13943|/equities/lazard-ltd|R1000VALUE|37.367486785487|37.367486785487|37.367486785487|37.367486785487|37.367486785487|37.367486785487|37.367486785487|37.156824116153|37.156824116153|36.745138596872|36.676265133067|36.643070208413|36.578411936079|36.474347723098|36.018718971777|35.091506068559|35.091506068559|34.8542042336|34.8542042336||34.669948639818|34.588516364792|34.588516364792|34.588516364792|34.562361755084|34.300801849046|33.903112623072|33.230125238472|32.824584751188||32.50835877854|32.50835877854|32.50835877854|32.50835877854||32.50835877854|32.50835877854|32.50835877854|32.135955614055|31.757873528759|31.698437365735|31.207155714261|29.81239224565|29.385438401301|29.26715305867|29.175169929555|28.585133027504|28.585133027504|27.809036519207|27.79059534832|27.03621632042|26.819129588234|26.6595879948|-29.167067465611|-29.167067465611|-29.167067465611||-29.167067465611|-29.167067465611|-29.167067465611|-29.167067465611|-29.167067465611|-29.167067465611|-29.167067465611|-29.167067465611|-29.891741471631|-30.271634629671|-30.271634629671|-30.271634629671|-30.271634629671|-30.271634629671|-30.271634629671|-30.271634629671|-30.717805226469|-30.717805226469|-30.717805226469|-30.717805226469|-30.717805226469|-30.717805226469|-30.717805226469|-31.285227916665|-31.815951498315|-31.815951498315|-31.815951498315|-31.815951498315|-31.815951498315|-31.815951498315|-31.815951498315|-31.815951498315|-31.815951498315|-31.815951498315|-31.815951498315|-31.815951498315|-32.176911203911|-33.031725409557|-33.031725409557|-33.031725409557|-33.031725409557|-33.364138394517|-33.956264899751|-34.50473851471|-34.824154846192|32.625577156299|32.625577156299|32.625577156299|32.625577156299|32.625577156299|32.625577156299|32.625577156299|32.625577156299|32.625577156299|32.625577156299|32.625577156299|32.625577156299||32.625577156299|32.328725193452|32.328725193452|-34.71428373075|-34.71428373075|-34.71428373075|-34.71428373075|-34.71428373075|-34.840136186022|-35.613813232204|-35.754880506485|-35.96543107386|-35.96543107386|-35.96543107386|-35.96543107386|-35.96543107386|-35.96543107386|-35.96543107386|-36.064367987001|-36.474297339479|-36.678664108956|33.898759587981|33.898759587981|33.898759587981|33.898759587981|33.898759587981|33.898759587981|33.611324608174|33.611324608174|33.611324608174|33.611324608174|33.492028249466|32.702809242367|32.254511413706|32.053402454782|32.053402454782|32.053402454782|31.528779911916|29.996986314144|29.996986314144|29.996986314144|29.996986314144|29.996986314144||29.996986314144|29.996986314144|29.996986314144|29.996986314144|29.996986314144|29.996986314144|29.996986314144|29.996986314144|29.996986314144|29.996986314144||29.215541756248|29.046157956229|28.520730681007|28.047478987977|27.888380324461|27.888380324461|27.888380324461|27.848717204383|-30.918723658186|-30.918723658186|-30.918723658186|-30.918723658186|-30.918723658186|-30.918723658186||-30.918723658186|-30.918723658186|-31.137220069912|-31.137220069912|-31.137220069912|-31.137220069912|-31.137220069912|-31.22135477281|-31.413172512323|-31.513244788875|-31.513244788875|-31.513244788875|-31.669221828295|-31.669221828295|-32.03975873293|-32.39487454113|-32.39487454113|-33.282639362378|-33.840154702975|-34.32086956098|-34.32086956098|-35.112077629062|32.391368785772|32.391368785772|32.391368785772|32.391368785772|32.234300312371|31.936997397046|31.392619644382|31.314978426009|-34.231528182515|-34.231528182515|-34.231528182515|-34.231528182515|-34.231528182515||-34.691146562728|-34.691146562728|-35.296275136904|-35.663683773638|-35.663683773638|-35.663683773638|-35.663683773638|-36.027426271043|-36.194539352211|-36.194539352211|-36.221478010156|-36.221478010156|-36.221478010156|-36.221478010156|-36.221478010156|-36.221478010156|-36.221478010156|-37.134540400066|-37.134540400066|-37.94198823986|-39.498877271652|-39.614110476808|-39.614110476808|-39.614110476808|-39.614110476808|-39.614110476808|-39.614110476808|-39.614110476808|-39.614110476808|-39.614110476808|-39.752696976049
00970|6403|/equities/jet-blue|R1000VALUE|4.8466373786863|4.7909721427416|4.7909721427416|4.7110800801885|-5.9134745554101|-5.9134745554101|-5.9134745554101|-5.9134745554101|-5.9134745554101|-5.9134745554101|-5.9134745554101|-5.9134745554101|-5.9134745554101|-5.9134745554101|-5.9134745554101|-5.9134745554101|-5.9134745554101|-5.9134745554101|4.8654136646978||4.8654136646978|4.8654136646978|4.8654136646978|4.8654136646978|4.8654136646978|-5.7386822152705|-5.7386822152705|-5.7386822152705|5.0929499620148||5.0929499620148|5.0929499620148|5.0838578210874|5.0838578210874||5.0051201699623|4.9779110880304|4.9226570248991|4.9226570248991|4.9226570248991|4.9226570248991|4.9226570248991|4.6919531440036|4.6919531440036|4.65191761644|4.65191761644|4.5182416614704|4.0277685519515|3.9993723759016|3.9993723759016|3.7976359933572|3.7696652846519|3.7696652846519|3.7178320335598|3.7178320335598|3.7178320335598||3.7178320335598|3.7178320335598|3.7178320335598|3.7178320335598|3.7178320335598|3.7178320335598|-4.4271016661495|-4.4271016661495|-4.4271016661495|-4.4271016661495|-4.4271016661495|-4.4271016661495|-4.4271016661495|-4.4271016661495|-4.4271016661495|-4.4271016661495|-4.4271016661495|-4.77955747359|-4.8343918137308|-4.8637908887593|-4.8886566373737|-4.9885968810281|-4.9885968810281|-4.9885968810281|-4.9885968810281|-4.9885968810281|-5.0208350617543|-5.0208350617543|-5.0208350617543|-5.0208350617543|-5.0208350617543|-5.0208350617543|-5.0208350617543|-5.0208350617543|-5.0208350617543|-5.0208350617543|-5.0208350617543|-5.0208350617543|-5.0208350617543|-5.0208350617543|-5.0208350617543|-5.0294567781779|-5.0294567781779|-5.104951774422|-5.2243908636478|-5.3098790902459|-5.3131988333953|-5.4857763766462|-5.6166688897719|-5.6166688897719|-5.6166688897719|-5.807965541163|-5.816628218005|-5.9268092052913|-6.1358989760585|-6.3248878105159|-6.491404852219||-6.491404852219|-6.5510052673767|-6.6411169891832|-6.7220569347646|-6.7220569347646|-6.7220569347646|-6.8700633286664|-6.8934035830176|-6.9773927587576|-7.0437695602915|-7.100855335079|-7.1987281204179|-7.2746980323742|-7.3057753128421|-7.3254326060245|-7.3254326060245|-7.4154806087226|-7.4458403172574|-7.4458403172574|-7.5437113777887|-7.7113458333292|-7.7837176784187|-8.0674640055398|-8.2810712253495|-8.7313758286162|-8.7313758286162|-8.7313758286162|-8.9565283890481|-9.0619653097766|-9.0619653097766|-9.0619653097766|-9.0619653097766|-9.0619653097766|-9.0619653097766|-9.0619653097766|-9.4127391567911|8.2996516021173|8.2996516021173|8.2996516021173|8.2996516021173|8.2996516021173|8.2996516021173|8.2996516021173||8.197390851277|8.1009895634848|7.9849878761722|7.9249871012848|7.606930176117|7.4383677443386|7.4383677443386|7.4383677443386|7.4362418343095|7.4028909502534||7.4028909502534|7.3404342662525|7.3043714641676|7.1348572438675|6.9695413052724|6.7890683213524|-7.4200122392591|-7.4200122392591|-7.4200122392591|-7.4200122392591|-7.4200122392591|-7.4200122392591|-7.4200122392591|-7.4804912686088||-7.4804912686088|-7.4804912686088|-7.4804912686088|-7.4930094854363|-7.4930094854363|-7.4930094854363|-7.4930094854363|-7.4930094854363|-7.4930094854363|-7.4930094854363|-7.4930094854363|-7.5073157743444|-7.5073157743444|-7.5073157743444|-7.5073157743444|-7.5073157743444|-7.5073157743444|-7.5073157743444|-7.5073157743444|-7.5073157743444|-7.5073157743444|-7.5073157743444|-7.5073157743444|-7.5073157743444|-7.5073157743444|-7.5073157743444|-7.5073157743444|-7.5073157743444|-7.5073157743444|-7.5184064922322|-7.5424204806515|-7.5424204806515|-7.5424204806515|-7.5424204806515|-7.5424204806515||-7.5424204806515|-7.5424204806515|-7.5424204806515|-7.5424204806515|-7.5424204806515|-7.5424204806515|-7.5424204806515|-7.5424204806515|-7.5424204806515|-7.5424204806515|-7.7010227022379|-7.8066421148743|-7.9282679260471|-7.9282679260471|-8.0096235985917|-8.0096235985917|-8.0096235985917|-8.1963560693256|-8.1963560693256|-8.507062474091|-8.8517360060294|7.7358144123802|7.7358144123802|7.7358144123802|7.7358144123802|7.7358144123802|7.7358144123802|7.7358144123802|7.7358144123802|7.7358144123802|7.7358144123802
00971|20819|/equities/fti-consulting-inc|R1000VALUE|-203.14456674946|-203.14456674946|-203.14456674946|-203.14456674946|-203.14456674946|-203.16950779373|-203.596679904|-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075||-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075|-205.62496592075|-206.99052542085|-208.84280181852|-210.35310550229||-211.61345625472|-212.00428017701|-212.00428017701|-212.00428017701||-212.00428017701|-212.00428017701|-215.17586611736|-217.88263807283|-218.46459145001|-221.0072753104|-229.55761879378|214.68748367539|214.68748367539|214.68748367539|214.68748367539|214.68748367539|214.68748367539|214.68748367539|214.68748367539|209.82035918|209.82035918|209.82035918|209.82035918|209.82035918|209.82035918||209.82035918|208.79483810798|207.85323995267|207.85323995267|207.85323995267|207.85323995267|207.85323995267|206.67304879995|204.3889384995|202.23549098551|200.76665305627|200.56322351576|200.18525214858|197.69436959509|197.69436959509|197.69436959509|197.69436959509|197.69436959509|197.69436959509|186.88790733819|177.73271390572|177.73271390572|177.73271390572|177.73271390572|177.73271390572|177.73271390572|177.73271390572|177.73271390572|177.73271390572|177.73271390572|177.73271390572|177.73271390572|176.28356829368|175.38952605684|-188.490807614|-188.490807614|-188.490807614|-188.490807614|-188.490807614|-188.490807614|-188.490807614|-188.490807614|-188.61394530896|-191.23296278815|-191.23296278815|-191.23296278815|-191.23296278815|-191.23296278815|-191.23296278815|-191.23296278815|-191.23296278815|-191.23296278815|-191.23296278815|-191.23296278815|-191.98773870315|-193.42480148422|-193.42480148422||-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-193.42480148422|-195.93421664886|-201.03218794589|188.68685509951|188.68685509951|188.68685509951|188.68685509951|188.68685509951|188.68685509951|188.68685509951|188.68685509951|188.68685509951|188.68685509951|188.68685509951|188.68685509951|184.58203863868|184.19162409699|184.19162409699|183.469235543||183.469235543|183.469235543|183.469235543|183.469235543|183.469235543|183.469235543|183.469235543|183.469235543|182.8600857918|182.8600857918||182.8600857918|182.8600857918|181.57176326142|181.57176326142|179.54362025113|179.16069618697|178.30035968966|178.30035968966|178.30035968966|178.30035968966|178.30035968966|176.86706835635|174.37476813802|174.37476813802||174.11918393781|-187.25048754146|-187.25048754146|-187.25048754146|-187.25048754146|-187.25048754146|-187.25048754146|-187.25048754146|-187.25048754146|-187.25048754146|-190.2572131944|-190.42357336948|-191.03188972509|-191.03188972509|-191.03188972509|-191.91543621527|-194.02407205885|-195.64568030179|-195.64568030179|-198.58645355333|-198.58645355333|-199.84189385429|194.36766038177|194.36766038177|194.36766038177|194.36766038177|194.36766038177|194.36766038177|194.36766038177|194.36766038177|194.36766038177|193.8157380978|193.14275889041|192.30751710073|190.3511308579||187.27292398925|186.38881841504|186.38881841504|186.38881841504|185.41480006999|183.93810335603|182.44594983488|182.28494124313|180.85249469362|180.85249469362|180.85249469362|180.85249469362|180.85249469362|180.85249469362|180.85249469362|179.78666250002|178.70240213354|177.86433963731|176.98038079954|171.7754132863|171.7754132863|171.7754132863|171.7754132863|171.7754132863|171.7754132863|171.7754132863|171.7754132863|171.7754132863|171.7754132863|166.67101686487|162.40640956042
00972|39265|/equities/highwoods-properties|R1000VALUE|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255||21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255||21.558014590255|21.558014590255|21.558014590255|21.558014590255||21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.558014590255|21.500522409006|19.459139659796|19.459139659796|19.459139659796|19.14376579699|18.883906432623|18.722674763461|18.385912462836|18.385912462836|17.489460269696|17.489460269696|17.489460269696|17.489460269696|17.489460269696|17.489460269696||17.489460269696|17.489460269696|17.489460269696|17.489460269696|17.489460269696|17.489460269696|-19.450420259833|-19.450420259833|-19.872133121888|-20.42292611908|18.207745825708|18.207745825708|18.207745825708|18.207745825708|-19.748503389677|-19.748503389677|-19.748503389677|-19.748503389677|-19.748503389677|-19.748503389677|-19.748503389677|-20.239695843748|-20.239695843748|-20.66021729475|-20.968520254526|-20.968520254526|-20.968520254526|-20.968520254526|-20.968520254526|-20.968520254526|-20.968520254526|-20.968520254526|-20.968520254526|-20.968520254526|-21.244656203011|-21.244656203011|-21.503411952896|-22.167412961239|-22.252183223353|-22.252183223353|-22.282981210932|-22.294146862278|-22.700163354089|-22.975181674086|-23.835202004206|-24.274713194108|-24.274713194108|-24.274713194108|-24.437723472744|-24.437723472744|-24.437723472744|22.619040109428|22.619040109428|22.619040109428|22.619040109428|22.619040109428|22.619040109428||22.519490349858|-24.068308263555|-24.068308263555|-24.068308263555|-24.068308263555|-24.068308263555|-24.068308263555|-24.068308263555|-24.068308263555|-24.068308263555|-24.19312096253|-24.854023092488|-25.025026764583|-25.391696044815|-26.04101930523|23.994113825636|23.994113825636|23.994113825636|23.994113825636|23.994113825636|23.994113825636|23.994113825636|23.994113825636|23.994113825636|23.994113825636|23.994113825636|23.994113825636|23.994113825636|23.994113825636|23.994113825636|23.994113825636|23.994113825636|23.994113825636|23.536792753888|23.464449245194|23.464449245194|23.343888932368|23.343888932368|22.740153080778|22.391743190373|22.267904289658|22.219239468553|22.219239468553||22.030266173657|21.601406821472|21.229342205505|20.737871240807|20.737871240807|20.737871240807|20.737871240807|20.737871240807|20.737871240807|20.737871240807||20.737871240807|20.551268488331|20.551268488331|20.493096818359|20.493096818359|20.326795460815|20.292711195675|20.292711195675|-22.276529466135|-22.276529466135|-22.276529466135|-22.276529466135|-22.276529466135|-22.276529466135||-22.276529466135|-22.312255182777|-22.461035810872|-22.461035810872|-22.461035810872|-22.461035810872|-22.461035810872|-22.461035810872|-22.461035810872|-22.881934151565|-23.169460704498|21.153294738435|21.153294738435|21.153294738435|21.153294738435|21.153294738435|21.153294738435|21.153294738435|21.153294738435|21.153294738435|21.153294738435|21.153294738435|21.153294738435|21.153294738435|21.153294738435|21.153294738435|21.153294738435|21.153294738435|21.153294738435|21.153294738435|21.153294738435|21.153294738435|21.153294738435|21.153294738435|-23.401725642367||-23.401725642367|-23.401725642367|-23.401725642367|-23.401725642367|-23.401725642367|-23.401725642367|-23.401725642367|-23.401725642367|-23.401725642367|-23.401725642367|-23.52747256721|-24.127329906496|-24.127329906496|-24.127329906496|-24.127329906496|-24.70047260288|-24.964614295999|-25.678534554896|-25.678534554896|-26.897260400384|-27.694734490282|-28.303138640596|-28.617387033252|-28.735067512734|-28.735067512734|-28.735067512734|-28.735067512734|-28.865353003854|-29.15919742039|-29.15919742039|-29.671052714754
00973|17009|/equities/quidel-corp|R1000VALUE|-73.118236161579|-73.144150205574|-73.527572341365|-73.527572341365|-73.527572341365|-74.28341472988|-75.158018200979|-75.52201937899|68.886830530367|68.886830530367|68.886830530367|68.886830530367|68.886830530367|68.886830530367|68.886830530367|68.886830530367|68.886830530367|68.886830530367|68.886830530367||68.886830530367|68.886830530367|68.886830530367|68.886830530367|68.886830530367|68.886830530367|68.886830530367|68.886830530367|68.886830530367||68.886830530367|68.886830530367|68.668423981359|67.731325060854||67.731325060854|66.157028523561|65.331973119441|65.074472346974|65.074472346974|65.074472346974|65.074472346974|63.959384233407|63.959384233407|63.959384233407|63.959384233407|63.959384233407|63.959384233407|63.959384233407|63.959384233407|63.959384233407|63.959384233407|63.959384233407|62.741541207557|62.686952637063|62.686952637063||62.686952637063|61.857172275501|59.861853150215|58.587616951031|57.949015545362|-65.303125544712|-65.303125544712|-65.303125544712|-65.303125544712|-66.291362519976|-67.093615958342|-67.093615958342|-67.093615958342|-67.093615958342|-67.093615958342|-67.093615958342|-67.917302387302|-67.917302387302|-69.000337460908|-71.41541527337|-71.41541527337|-73.007684586514|-73.789374746734|-74.002636606886|-74.319745891614|-74.319745891614|-74.319745891614|-74.319745891614|-74.319745891614|-74.70860446087|-76.045669164828|-76.292003667124|-76.292003667124|-77.465344277915|-77.465344277915|-77.465344277915|-77.465344277915|-77.465344277915|-77.465344277915|-77.465344277915|-77.465344277915|-77.678712676958|-78.131351284403|-79.091499545197|-79.441110639683|-80.976902864737|-80.976902864737|-80.976902864737|-80.976902864737|-80.976902864737|-80.976902864737|-80.976902864737|-82.419612564823|-82.750681627879|-84.183536464516|76.241554919824|76.241554919824||76.241554919824|75.35727849707|75.113645826281|74.235642174512|74.235642174512|74.235642174512|74.235642174512|74.235642174512|71.077930798828|-79.504128160055|-79.504128160055|-79.504128160055|-80.336248492726|-82.074168416668|-84.165745652174|-84.341472947125|-84.341472947125|-84.435526887051|-88.041691929622|82.628945757613|82.628945757613|82.628945757613|82.628945757613|82.628945757613|82.628945757613|82.628945757613|82.628945757613|82.628945757613|82.628945757613|82.628945757613|82.628945757613|82.628945757613|82.628945757613|82.628945757613|82.628945757613|82.628945757613|82.628945757613|82.067718322261|-86.887535261883|-86.887535261883|-86.887535261883|-86.887535261883|-86.887535261883||-86.887535261883|-86.887535261883|-86.887535261883|-86.887535261883|-88.454207287644|-89.728592633383|-89.728592633383|-89.728592633383|-89.728592633383|-89.728592633383||-89.728592633383|-89.728592633383|-89.728592633383|-89.728592633383|-89.728592633383|-90.490664110335|-91.35184670571|-91.637911085287|-91.637911085287|-91.637911085287|-92.254611091899|-92.254611091899|-92.254611091899|-92.254611091899||-92.254611091899|-92.851388135438|-92.851388135438|-92.851388135438|-92.851388135438|-92.851388135438|-92.851388135438|-92.851388135438|-92.851388135438|-93.799677631596|-93.799677631596|-94.135195384797|-94.960775837166|-95.006691492115|-95.82001993714|-95.82001993714|-95.82001993714|88.639477631525|88.639477631525|88.639477631525|88.639477631525|88.639477631525|88.639477631525|88.639477631525|88.639477631525|88.639477631525|88.639477631525|88.639477631525|88.639477631525|88.639477631525|88.639477631525|85.044601504472|85.044601504472|85.044601504472|-91.630791444719||-91.630791444719|-91.630791444719|-91.630791444719|-91.630791444719|-91.630791444719|-91.630791444719|-91.630791444719|-91.630791444719|-91.630791444719|-91.630791444719|-91.630791444719|-91.630791444719|-91.630791444719|-91.630791444719|-91.630791444719|-91.630791444719|-91.630791444719|-91.630791444719|-91.630791444719|-91.757545439337|-93.661212699293|-93.661212699293|-93.661212699293|-93.661212699293|-93.661212699293|-93.661212699293|-93.661212699293|-93.661212699293|-93.661212699293|-93.661212699293|-93.661212699293
00974|16317|/equities/integra-lifescien|R1000VALUE|-42.91372409071|-42.91372409071|-42.91372409071|-42.91372409071|-42.91372409071|-43.394136801974|-43.844525222002|-43.967317665085|-44.331808224814|-44.331808224814|-44.331808224814|-44.331808224814|-44.331808224814|-44.331808224814|-44.331808224814|-44.331808224814|-44.331808224814|-44.331808224814|-44.331808224814||-44.331808224814|-44.331808224814|-44.331808224814|-44.331808224814|-44.331808224814|-44.331808224814|-44.331808224814|-45.025340547713|41.447789129206||41.447789129206|41.447789129206|41.447789129206|41.447789129206||41.447789129206|40.659765173537|40.319738098364|39.923875486829|39.89943642803|39.89943642803|39.89943642803|37.984587906101|37.984587906101|37.984587906101|37.467628144404|37.467628144404|37.467628144404|37.370698557055|36.896884717054|36.694212484315|36.694212484315|36.694212484315|36.694212484315|36.694212484315|36.694212484315||36.429401556601|36.219584815791|36.219584815791|36.219584815791|36.219584815791|36.219584815791|35.462872365107|35.106027576174|35.106027576174|35.106027576174|35.106027576174|35.106027576174|35.106027576174|35.106027576174|-38.308643917373|-38.308643917373|-38.308643917373|-38.308643917373|-38.308643917373|-38.308643917373|-38.308643917373|-39.883316217948|-39.883316217948|-39.883316217948|-39.883316217948|-39.883316217948|-39.883316217948|-39.883316217948|-39.883316217948|-39.883316217948|-39.883316217948|-39.883316217948|-39.883316217948|-39.883316217948|-39.883316217948|-39.883316217948|-39.883316217948|-40.328128376591|-40.359135169372|-40.359135169372|-40.359135169372|-40.553533468627|-40.886681991576|-41.266315731471|-41.338960525135|-41.898345325144|-41.898345325144|-42.222606603473|-42.313104508138|-42.313104508138|-42.313104508138|-42.313104508138|-42.313104508138|-42.313104508138|-43.319561929412|-44.040144517735|-44.040144517735||-44.040144517735|-44.040144517735|-44.040144517735|-44.040144517735|-44.040144517735|-44.040144517735|-44.470161202567|-45.081186616148|-45.081186616148|-45.210763864744|-45.520848942054|43.004457433169|43.004457433169|43.004457433169|43.004457433169|43.004457433169|43.004457433169|43.004457433169|43.004457433169|43.004457433169|43.004457433169|43.004457433169|43.004457433169|43.004457433169|43.004457433169|43.004457433169|43.004457433169|43.004457433169|42.967728887603|42.93914337799|42.066271471149|41.933081175626|41.703422468835|40.844916151557|40.475841015337|40.475841015337|40.475841015337|39.902162412535|-42.882323775001|-42.882323775001|-42.882323775001|-42.882323775001|-42.956590660428||-42.956590660428|-42.956590660428|-42.956590660428|-42.956590660428|-42.956590660428|-42.956590660428|-42.956590660428|-43.090333001306|-43.090333001306|-43.090333001306||-43.090333001306|-43.090333001306|-43.090333001306|-43.090333001306|-43.090333001306|-43.090333001306|-43.090333001306|-43.090333001306|-43.090333001306|-43.090333001306|-43.090333001306|-43.090333001306|-43.090333001306|-43.569535803453||-44.327818525782|-44.591463765558|-46.470515261156|-49.288350222356|-52.525189314521|-52.525189314521|-52.525189314521|-52.525189314521|-52.525189314521|-53.110487525371|-53.312209412685|-53.662661973228|-54.103224273068|-54.103224273068|-55.018671265775|-55.018671265775|-55.326301406417|-57.145056855451|-58.66756517332|-58.939298786714|-58.939298786714|-58.939298786714|-58.939298786714|55.992279819188|55.992279819188|55.992279819188|55.992279819188|55.992279819188|55.992279819188|55.992279819188|55.992279819188|55.297533039183|55.251701359319|54.977447938441|54.566602035215||54.566602035215|54.127058342486|53.761730966071|53.605254713142|53.481670767559|-57.00369799208|-57.00369799208|-57.00369799208|-57.00369799208|-57.00369799208|-57.00369799208|-57.00369799208|-57.00369799208|-57.00369799208|-57.00369799208|-57.00369799208|-57.00369799208|-57.00369799208|-57.00369799208|-57.044108312123|-58.130677241741|-58.234640353983|-58.936265779938|-59.344756900154|-59.344756900154|-59.344756900154|-60.228683261292|55.067827736469|55.067827736469|55.067827736469|55.067827736469
00975|16329|/equities/icu-medical|R1000VALUE|88.766097754297|85.255246007955|-98.971605468047|-98.971605468047|-98.971605468047|90.165215512285|90.165215512285|90.165215512285|90.165215512285|90.165215512285|90.165215512285|90.165215512285|90.165215512285|90.165215512285|90.165215512285|90.165215512285|90.165215512285|90.165215512285|90.165215512285||90.165215512285|90.165215512285|90.165215512285|90.165215512285|90.165215512285|90.165215512285|90.165215512285|90.165215512285|90.165215512285||88.975219468729|88.975219468729|88.86745932859|88.527267362858||88.527267362858|88.527267362858|88.527267362858|88.527267362858|87.247245579327|87.247245579327|85.315131484761|-95.318370521882|-95.318370521882|-95.318370521882|-95.318370521882|-95.318370521882|-95.318370521882|-95.318370521882|-95.318370521882|-95.318370521882|-95.318370521882|-95.318370521882|-95.318370521882|-95.318370521882|-95.629857050952||-95.704281475342|-96.311635225772|-96.311635225772|-96.311635225772|-96.311635225772|-96.311635225772|-96.311635225772|-96.311635225772|-96.311635225772|-99.571031568667|-99.571031568667|-107.56392669481|-107.75184177948|-107.75184177948|-107.75184177948|-107.75184177948|-109.22482092726|-110.58095266627|-110.58095266627|-113.34772599855|-116.90388821141|-118.03376545924|-118.17955531034|-119.69307262537|-120.63127031946|-120.63127031946|-120.63127031946|-120.63127031946|-120.63127031946|-123.72252454387|-125.30962457658|-125.30962457658|-125.30962457658|-125.73458109963|-126.16019302194|-126.16019302194|-126.16019302194|-126.16019302194|-126.16019302194|-126.16019302194|-126.16019302194|-126.16019302194|-127.42466074432|-129.05017923211|-131.27686430453|-135.43790442677|-136.90433933704|-140.07426762547|-140.35522185908|-140.35522185908|-140.35522185908|-142.25497173321|-146.28996408263|-147.54662045151|-148.4606714149|-148.4606714149|-148.4606714149||-148.4606714149|-148.4606714149|-148.4606714149|-148.4606714149|-148.4606714149|-148.4606714149|-148.4606714149|-148.4606714149|-148.4606714149|-148.4606714149|-149.00714216184|-152.43293285316|-156.25436973512|-159.61652501358|-161.00446715105|-162.51163074428|-164.99098260595|-165.64553131211|-171.84392530772|-183.19227956074|-183.19227956074|-183.52899216025|-183.52899216025|-183.52899216025|-183.52899216025|-183.52899216025|-183.52899216025|-183.52899216025|-183.52899216025|-183.52899216025|-183.52899216025|-183.52899216025|-184.03150774042|-184.03150774042|-184.03150774042|-184.03150774042|-184.03150774042|-184.03150774042|-184.03150774042|-184.03150774042|-184.03150774042|-184.03150774042|-186.25306432556||-189.40618767022|-191.42711931719|-191.42711931719|-191.42711931719|-192.64469460516|-192.64469460516|-194.17604667907|-196.18338343573|179.37871645317|179.37871645317||179.37871645317|179.37871645317|179.37871645317|179.37871645317|175.72005902147|175.72005902147|175.72005902147|174.26256286674|171.19006551166|-188.38549899118|-188.38549899118|-188.38549899118|-188.38549899118|-188.38549899118||-191.94722005015|-194.88690801335|-199.81545433151|-205.51249847784|186.48278467378|186.48278467378|186.48278467378|186.48278467378|186.48278467378|186.48278467378|186.48278467378|186.48278467378|186.48278467378|182.02753662756|174.99132300444|174.99132300444|174.99132300444|174.99132300444|174.24008815895|174.24008815895|174.24008815895|169.81374652344|169.81374652344|169.81374652344|169.43860273845|165.54010889802|163.59900625849|162.16772671435|160.84532992781|160.84532992781|160.84532992781|160.84532992781|160.84532992781|160.84532992781|157.53203908537||154.35226717629|152.82279428551|-168.5910567192|-168.5910567192|-168.5910567192|-168.5910567192|-168.5910567192|-168.5910567192|-168.5910567192|-168.5910567192|-168.5910567192|-168.5910567192|-168.5910567192|-168.5910567192|-168.5910567192|-168.5910567192|-168.5910567192|-168.80635528459|-168.80635528459|-168.80635528459|-171.92145698323|-171.92145698323|-177.04050792869|-181.81436218166|-181.81436218166|-181.81436218166|-184.8256715552|-186.19741585696|-189.99988198571|-189.99988198571|-189.99988198571
00976|994770|/equities/park-hotels---resorts-inc|R1000VALUE|-16.249307903348|-16.249307903348|-16.249307903348|-16.249307903348|-16.249307903348|-16.365897850525|-16.415164104581|-16.615182098945|-16.806470880715|-16.806470880715|-16.806470880715|-16.806470880715|-16.806470880715|-16.806470880715|-16.806470880715|-16.806470880715|-16.806470880715|-16.806470880715|-16.806470880715||-16.806470880715|-16.806470880715|-16.806470880715|-16.806470880715|-16.806470880715|-16.806470880715|-16.806470880715|-16.806470880715|-16.876911915903||-16.927402060964|-17.167946967525|15.963392724547|15.803492111137||15.614713185551|15.453682969531|15.453682969531|15.453682969531|15.453682969531|15.453682969531|15.453682969531|14.371367299656|14.371367299656|14.174297319629|13.989820168733|13.989820168733|13.989820168733|13.989820168733|13.989820168733|13.815633904403|13.753622045568|13.753622045568|13.58819102187|13.395768471769|13.38835342307||13.36104231829|13.26124473259|13.26124473259|13.102215879992|12.789962311403|12.763291539767|12.546434550394|12.181962348585|12.181962348585|12.181962348585|12.181962348585|12.181962348585|12.181962348585|12.084402562914|11.261558481651|-12.496998121112|-12.496998121112|-12.496998121112|-12.553331641985|-12.763957448495|-12.763957448495|-12.763957448495|-12.763957448495|-12.763957448495|-12.875750175451|-12.875750175451|-12.875750175451|-12.875750175451|-12.875750175451|-12.875750175451|-12.875750175451|-12.875750175451|-12.875750175451|-12.875750175451|-12.875750175451|-12.875750175451|-12.875750175451|-12.875750175451|-12.875750175451|-12.875750175451|-12.875750175451|-12.875750175451|-12.983889278808|-13.120987928619|-13.255542371792|-13.561310525674|-13.561310525674|-13.561310525674|-13.561310525674|-13.561310525674|-13.561310525674|-13.561310525674|-13.561310525674|-13.561310525674|-13.561310525674|-13.561310525674|-13.561310525674||-13.561310525674|-13.561310525674|-13.561310525674|-13.561310525674|-13.561310525674|-13.561310525674|-13.808186319403|-13.808186319403|-13.808186319403|-13.808186319403|-13.808186319403|-13.808186319403|-13.808186319403|-13.808186319403|-13.808186319403|-13.808186319403|-13.808186319403|-13.808186319403|-13.808186319403|-13.808186319403|-13.808186319403|-13.808186319403|-13.808186319403|-13.808186319403|-13.808186319403|-13.808186319403|-13.808186319403|12.681624160414|12.681624160414|12.681624160414|12.681624160414|12.681624160414|12.681624160414|12.681624160414|12.681624160414|12.681624160414|12.681624160414|12.681624160414|12.612082307211|12.30509124053|-13.393062942097|-13.393062942097|-13.393062942097||-13.393062942097|-13.393062942097|-13.393062942097|-13.393062942097|-13.393062942097|-13.404352197025|-13.404352197025|-13.639835897391|-13.747595380086|-14.075106380536||-14.329284559967|13.066858258051|13.066858258051|13.066858258051|13.066858258051|13.066858258051|13.066858258051|13.066858258051|12.81421326978|12.81421326978|12.499859645548|12.499859645548|12.499859645548|12.499859645548||12.499859645548|12.499859645548|12.499859645548|12.499859645548|12.499859645548|12.499859645548|12.499859645548|12.411510867744|12.353900665342|12.332667026585|12.190863514019|11.991915120099|11.876016605137|11.609094717176|11.609094717176|11.532327707246|11.328474792874|-12.536069552629|-12.536069552629|-12.536069552629|-12.536069552629|-12.536069552629|-12.536069552629|-12.536069552629|-12.536069552629|-12.536069552629|-12.536069552629|-12.536069552629|-12.536069552629|-12.536069552629|-12.536069552629|-12.536069552629|-12.536069552629|-12.536069552629|-12.536069552629||-12.536069552629|-12.536069552629|-12.536069552629|-12.536069552629|-12.536069552629|-12.536069552629|-12.536069552629|-12.536069552629|-12.536069552629|-12.536069552629|-12.782299589811|-13.171166234214|-13.363526822061|-13.363526822061|-13.363526822061|-13.545307743252|-13.590063531863|-13.590881480684|-13.590881480684|-14.091257296128|-14.755148918878|-14.755148918878|-14.755148918878|-14.755148918878|-14.755148918878|-14.755148918878|-14.755148918878|-14.755148918878|-14.755148918878|-14.755148918878|-14.755148918878
00977|9254|/equities/carters-inc|R1000VALUE|75.64071947767|75.369968273393|72.589583629234|72.589583629234|72.589583629234|72.589583629234|72.589583629234|72.589583629234|72.589583629234|72.005654699122|71.557392736844|70.914460607982|70.914460607982|70.914460607982|70.914460607982|70.914460607982|70.914460607982|70.914460607982|70.914460607982||70.914460607982|70.914460607982|70.914460607982|70.914460607982|70.914460607982|70.914460607982|70.914460607982|70.914460607982|70.914460607982||70.914460607982|70.914460607982|70.914460607982|70.756822241317||70.756822241317|70.756822241317|70.692581217566|70.28203672069|69.635227114979|69.635227114979|69.635227114979|68.171391390729|68.171391390729|68.171391390729|67.65709951075|66.867333281394|-72.308653692701|-72.308653692701|-72.308653692701|-72.308653692701|-72.308653692701|-72.308653692701|-72.308653692701|-72.308653692701|67.537072466903||67.537072466903|67.537072466903|67.537072466903|67.537072466903|67.537072466903|67.537072466903|66.177857397985|64.076182129025|64.076182129025|64.076182129025|64.076182129025|64.076182129025|64.076182129025|64.076182129025|-69.140158018189|-69.140158018189|-69.140158018189|-69.140158018189|-69.140158018189|-69.140158018189|-69.82739377984|-69.990710741998|-69.990710741998|-69.990710741998|-69.990710741998|-69.990710741998|-69.990710741998|-69.990710741998|-69.990710741998|-69.990710741998|-70.109917675927|-70.109917675927|-70.109917675927|-70.109917675927|-70.109917675927|-70.109917675927|-70.109917675927|-70.109917675927|-70.109917675927|-70.109917675927|-70.109917675927|-70.109917675927|-70.109917675927|-70.109917675927|-70.109917675927|-70.109917675927|-70.109917675927|-70.109917675927|-70.109917675927|-70.109917675927|-70.109917675927|-70.109917675927|-70.109917675927|-70.716299096163|-71.844220522837|-72.14580130996|-74.24866925811||-74.559096698142|-74.559096698142|-74.559096698142|-74.559096698142|-74.57232981719|-74.615787199222|-74.746874107041|-74.746874107041|-74.746874107041|-76.535692282427|70.237629927671|70.237629927671|70.237629927671|70.237629927671|70.237629927671|70.237629927671|70.237629927671|70.237629927671|70.237629927671|70.237629927671|70.237629927671|70.237629927671|70.237629927671|70.237629927671|70.237629927671|70.237629927671|70.237629927671|70.237629927671|69.560367413667|69.478189066943|69.18465506136|68.811835888355|68.244183159866|68.244183159866|68.244183159866|68.244183159866|68.244183159866|67.666596095868|67.427741041802|67.427741041802|67.427741041802|67.427741041802|67.427741041802||67.427741041802|65.349155204189|64.805396888109|64.805396888109|64.805396888109|64.805396888109|64.805396888109|64.805396888109|64.805396888109|64.805396888109||64.805396888109|64.57428216653|63.555314908612|62.303127591464|61.691806705631|61.179456442488|61.179456442488|61.179456442488|-66.998733560911|-66.998733560911|-66.998733560911|-66.998733560911|-67.429150520288|-67.817667363444||-67.91851930967|-69.041414004433|-69.041414004433|-69.041414004433|-69.041414004433|-69.041414004433|-69.041414004433|-69.041414004433|-69.041414004433|-70.125463836577|-71.404908040262|-72.750543862688|-72.858378390589|-72.937642605348|-73.015770367366|-73.015770367366|-73.015770367366|-73.313516109056|-73.313516109056|-73.870634936239|-73.870634936239|-73.870634936239|-73.870634936239|-74.666171364342|-74.666171364342|-74.666171364342|-74.666171364342|-74.666171364342|-74.666171364342|-75.013797446925|-75.313725317783|-75.313725317783|-75.313725317783|-75.313725317783|-75.313725317783||-75.313725317783|-75.313725317783|-75.313725317783|-75.313725317783|-75.313725317783|-75.313725317783|-75.359630248274|-75.359630248274|-75.359630248274|-75.680145313702|-75.718901645486|-75.718901645486|-75.718901645486|-75.718901645486|-75.718901645486|-75.718901645486|-75.718901645486|-75.92524555797|-75.92524555797|-76.954050155421|-79.062113969348|-79.070125598402|-79.886803117826|-80.244147182703|-80.244147182703|-80.244147182703|-80.244147182703|-80.244147182703|-80.244147182703|-80.244147182703|-80.244147182703
00978|13973|/equities/cirrus-logic-inc.|R1000VALUE|85.653745716827|85.464720480991|83.609970456309|-81.87462285622|-81.87462285622|-81.87462285622|-82.565139914708|-83.906264995156|77.801569720249|77.801569720249|77.801569720249|77.801569720249|77.578968017344|77.343854234224|-82.341240920658|-82.341240920658|-82.341240920658|-82.341240920658|-83.127767604849||-83.525354169942|-83.525354169942|-83.525354169942|-83.525354169942|-83.525354169942|-83.525354169942|-83.93798083634|79.519540402939|79.519540402939||79.519540402939|79.519540402939|79.432121698117|79.335187320418||79.228731557734|78.568437299639|78.568437299639|78.568437299639|78.568437299639|78.568437299639|77.674375438591|75.089751796835|75.089751796835|74.532780096391|73.988090962679|72.900850306949|72.900850306949|72.142249629781|72.142249629781|72.142249629781|72.142249629781|72.142249629781|71.396602151444|70.854595971275|70.854595971275||70.854595971275|70.162216310354|70.162216310354|70.049678092369|69.220036701372|69.220036701372|67.537815946132|66.143177513905|66.143177513905|66.143177513905|66.143177513905|66.143177513905|64.606311909167|63.736689904845|-70.502492444619|-70.502492444619|-70.502492444619|-70.502492444619|-71.404671722131|-71.404671722131|-71.404671722131|-71.587414482652|-72.242130627697|-73.471846225598|-74.822362081584|-75.142623416115|-76.157362080867|-76.2798458749|-76.391521800254|-76.391521800254|-76.391521800254|-76.391521800254|-76.391521800254|-76.521383312864|-76.521383312864|-77.043204867755|-77.447410280917|-77.447410280917|-77.447410280917|-77.447410280917|-77.447410280917|-77.587010422133|-77.587010422133|-78.084505123985|-78.19602971065|-79.561080137756|-79.72529768046|-80.02132724313|-80.02132724313|-80.276227295632|-80.276227295632|-80.276227295632|-80.276227295632|-80.468307614586|-81.317286306245|77.03303510015|77.03303510015||77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|77.03303510015|74.630913267224|74.630913267224|74.61498075678|74.61498075678|74.61498075678||74.61498075678|74.325534462422|-80.435941192514|-80.435941192514|-80.435941192514|-80.435941192514|-80.435941192514|-80.948621761716|-80.948621761716|-80.948621761716||-80.948621761716|-80.948621761716|-80.948621761716|-80.948621761716|-80.948621761716|-80.948621761716|-80.948621761716|-80.948621761716|-80.948621761716|-80.948621761716|-80.948621761716|-80.948621761716|-80.948621761716|-80.948621761716||-80.948621761716|-80.948621761716|-80.948621761716|-82.536245995006|-83.157770665973|-84.697757646223|-84.697757646223|-84.697757646223|-84.697757646223|-84.697757646223|-84.697757646223|-84.697757646223|-84.697757646223|-84.697757646223|-86.860337106264|-86.860337106264|-90.403685295887|-91.417764475703|-91.417764475703|-91.417764475703|-91.417764475703|-91.417764475703|-92.525289114714|-93.301988769902|-95.23110260051|-96.729002041745|-98.006560578669|-98.006560578669|-99.420621305401|-100.08068954249|-101.07272324468|-101.07272324468|-101.11108382439|101.50984187997|101.50984187997||101.50984187997|101.50984187997|101.50984187997|101.50984187997|101.50984187997|101.50984187997|98.879268179081|97.49051255373|97.49051255373|97.42131481823|97.42131481823|96.999429194689|96.999429194689|96.999429194689|96.999429194689|96.999429194689|96.999429194689|96.999429194689|96.999429194689|96.999429194689|96.999429194689|96.999429194689|96.997667371002|96.997667371002|96.997667371002|96.997667371002|96.997667371002|96.997667371002|96.997667371002|96.997667371002|96.997667371002
00979|1174995|/equities/dt-midstream|R1000VALUE|-54.245480971095|-54.41219971418|-54.535474912322|-54.819859124992|-55.326508629955|-55.90056685677|-56.051502453098|-56.051502453098|-56.051502453098|-56.051502453098|-56.051502453098|-56.051502453098|-56.051502453098|-56.051502453098|-56.051502453098|-56.051502453098|-56.165002861298|-56.184706239926|-56.184706239926||-56.184706239926|-56.184706239926|-56.317844516765|-56.317844516765|-56.317844516765|-56.555738685178|-56.555738685178|-56.555738685178|-56.555738685178||-56.555738685178|-56.555738685178|-56.555738685178|-56.555738685178||-56.555738685178|-56.555738685178|-56.555738685178|-56.555738685178|-56.555738685178|-56.555738685178|-57.267509915112|-57.267509915112|-57.267509915112|-58.527232357394|54.845537733582|54.845537733582|54.845537733582|54.845537733582|54.845537733582|54.793096229798|54.793096229798|54.481982916675|54.481982916675|54.281177401643|54.281177401643||53.827818726781|53.827818726781|53.827818726781|53.462735285776|53.462735285776|53.462735285776|53.462735285776|53.462735285776|53.462735285776|53.462735285776|53.462735285776|53.462735285776|53.462735285776|53.462735285776|52.672481446815|-56.172969481157|-56.172969481157|-56.172969481157|-56.370520111374|53.03483068794|53.03483068794|53.03483068794|53.03483068794|53.03483068794|53.03483068794|53.03483068794|53.03483068794|52.556477253636|52.469669016423|51.785276898877|51.045840697306|50.92789999959|50.92789999959|50.92789999959|50.92789999959|50.92789999959|50.92789999959|50.92789999959|50.92789999959|50.92789999959|50.92789999959|50.92789999959|50.92789999959|50.92789999959|50.92789999959|50.92789999959|50.919449719393|50.919449719393|50.919449719393|50.919449719393|-53.542359994019|-53.542359994019|-53.542359994019|-53.542359994019|-53.542359994019|-53.542359994019|51.071894494072||51.071894494072|51.071894494072|51.071894494072|51.071894494072|51.071894494072|51.071894494072|51.071894494072|51.071894494072|51.071894494072|51.071894494072|51.071894494072|51.071894494072|51.071894494072|51.071894494072|51.071894494072|51.071894494072|51.071894494072|51.071894494072|51.071894494072|51.071894494072|51.071894494072|51.071894494072|51.071894494072|51.071894494072|51.071894494072|50.525991907137|50.323995370457|50.323995370457|50.323995370457|50.316104856673|49.949142908369|49.949142908369|49.949142908369|49.949142908369|49.949142908369|49.949142908369|49.949142908369|49.287379873367|48.420422912276|47.636579487761|47.055644748431|47.008676120422|47.008676120422||47.008676120422|-49.758667054748|-49.758667054748|-49.758667054748|-49.758667054748|-49.758667054748|-49.758667054748|46.73698805611|46.73698805611|46.73698805611||46.73698805611|46.73698805611|46.73698805611|46.73698805611|46.133110197001|46.133110197001|45.852624212828|45.483026384343|-48.186325178659|-48.186325178659|-48.186325178659|-48.186325178659|-48.186325178659|-48.525360860334||-49.077068953499|-49.111073823804|-49.111073823804|-49.111073823804|-49.111073823804|-49.111073823804|-49.111073823804|-49.111073823804|-49.111073823804|-49.111073823804|-49.111073823804|-49.111073823804|-49.111073823804|-49.111073823804|-49.111073823804|-49.111073823804|-49.111073823804|-49.760636590183|-49.983501052364|-49.983501052364|-49.983501052364|-49.983501052364|-49.983501052364|-49.983501052364|-49.983501052364|-49.983501052364|-49.983501052364|-50.553889591942|-50.94418008087|-50.94418008087|-50.94418008087|-50.94418008087|-50.94418008087|-50.94418008087|-50.94418008087||-50.94418008087|-50.94418008087|-50.94418008087|-50.94418008087|-50.94418008087|-50.94418008087|-50.94418008087|-50.94418008087|-50.94418008087|-50.94418008087|-51.04196096821|-51.04196096821|-51.04196096821|-51.04196096821|-51.04196096821|-51.819122382484|-52.275136175511|-52.888464268781|-52.888464268781|-53.390739980382|-53.98405270497|-53.98405270497|-53.98405270497|-53.98405270497|-53.98405270497|-53.98405270497|-53.98405270497|-54.393391131472|-54.405586774493|-54.405586774493|-54.405586774493
00980|39303|/equities/timken-co|R1000VALUE|79.418817687516|79.418817687516|79.418817687516|79.418817687516|79.418817687516|79.418817687516|78.643412881962|78.429797827305|78.429797827305|77.525890865923|77.372654110195|76.56127903859|76.501026352739|76.501026352739|76.074680098704|76.074680098704|76.074680098704|76.074680098704|76.074680098704||76.074680098704|76.074680098704|76.074680098704|76.074680098704|76.074680098704|76.074680098704|76.074680098704|76.074680098704|76.074680098704||76.074680098704|76.074680098704|76.074680098704|75.553577591768||74.725309347434|74.538620766556|74.538620766556|74.538620766556|74.538620766556|74.538620766556|73.410133795116|70.878042717985|70.878042717985|70.878042717985|70.878042717985|70.878042717985|70.878042717985|70.310329579782|70.310329579782|69.890910420172|69.890910420172|69.890910420172|69.890910420172|69.890910420172|69.890910420172||69.890910420172|69.890910420172|69.890910420172|69.890910420172|69.890910420172|69.890910420172|68.58239967001|67.549446331021|67.549446331021|67.549446331021|67.549446331021|67.549446331021|67.549446331021|67.549446331021|-72.39722607931|-72.39722607931|-73.807773323222|-73.807773323222|-73.965308422693|-74.435064151164|-74.447293840378|-74.586436362762|-74.863819011603|-75.812576170933|-76.103125212858|-76.103125212858|-76.103125212858|-76.103125212858|-76.103125212858|-76.234139635376|-76.234139635376|-76.234139635376|-76.234139635376|-76.234139635376|-76.234139635376|-76.313214198541|-76.775238981723|-76.787086865922|-76.787086865922|-76.787086865922|-76.787086865922|-76.787086865922|-76.787086865922|-77.074023585285|-77.074023585285|-77.248916544642|-77.248916544642|-77.248916544642|-77.248916544642|-77.248916544642|-77.248916544642|-77.976576396851|-78.916083973902|-78.916083973902|-79.726199329183|-79.997887356109|-79.997887356109||-79.997887356109|-79.997887356109|-79.997887356109|-79.997887356109|-79.997887356109|-79.997887356109|-80.502094620938|-80.767331408654|-81.134478320793|-81.134478320793|-81.537758657354|-82.838063581142|-83.470625302696|-84.364104609312|-84.364104609312|-84.564560948281|-85.715626463259|-86.834581093617|-87.262318192397|-89.288656193321|-90.156180295318|-90.156180295318|87.962798896432|87.962798896432|87.868682923257|87.868682923257|87.868682923257|87.868682923257|87.868682923257|87.868682923257|87.868682923257|87.868682923257|87.868682923257|87.868682923257|87.868682923257|87.868682923257|87.868682923257|87.868682923257|86.986037852962|85.457745659137|85.457745659137|85.457745659137|85.457745659137||85.457745659137|85.450829307|83.571475973571|82.529975033298|81.298859808726|80.300952511676|79.294033606367|79.294033606367|79.294033606367|78.352200146463||78.352200146463|78.264594404822|78.264594404822|78.264594404822|76.154552610853|76.123458059897|76.123458059897|74.374953332069|71.595505041682|-78.962085317569|-78.962085317569|-78.962085317569|-79.186788404204|-79.186788404204||-79.186788404204|-79.186788404204|-79.186788404204|-79.186788404204|-79.186788404204|-79.186788404204|-79.186788404204|-79.186788404204|-79.186788404204|-79.186788404204|-79.186788404204|-79.360597226595|-81.0858537282|-81.0858537282|-81.0858537282|-81.0858537282|-81.0858537282|-81.0858537282|-81.0858537282|-81.0858537282|-81.0858537282|-81.0858537282|-81.23597818894|-81.849932894456|-81.849932894456|-81.849932894456|-81.849932894456|-81.849932894456|-81.849932894456|-81.849932894456|-81.849932894456|-81.849932894456|-81.849932894456|-81.849932894456|-81.849932894456||-81.849932894456|-83.382144964788|-84.275665741359|-84.275665741359|-84.275665741359|-84.275665741359|-84.275665741359|-84.275665741359|-84.275665741359|-84.275665741359|-84.275665741359|-84.275665741359|-84.275665741359|-84.275665741359|-84.482407125273|-86.276006204595|-86.769449320888|-87.50130011841|-87.50130011841|-89.73338927246|82.453122372983|82.453122372983|82.453122372983|82.453122372983|82.453122372983|80.642395878093|80.642395878093|80.642395878093|80.642395878093|80.642395878093|80.642395878093
00981|8087|/equities/ryder-system-inc|R1000VALUE|109.86994858677|109.86994858677|109.86994858677|109.86994858677|109.86994858677|109.86994858677|109.86994858677|109.86994858677|109.86994858677|109.75271103626|109.75271103626|-115.01939954224|-115.01939954224|-115.01939954224|-115.01939954224|-115.01939954224|-115.01939954224|-115.01939954224|-115.41266493734||-116.29435067636|-116.3398385099|-116.99176121325|-117.9116789563|-118.07904871396|-118.07904871396|-118.26227461952|-118.51363677071|112.45007038579||112.45007038579|112.45007038579|112.45007038579|112.45007038579||111.74741554774|109.49140591663|107.13321224895|106.81189851459|105.90438471565|105.14033774015|103.84370717601|102.88823686038|102.88823686038|102.88823686038|102.88823686038|102.88823686038|102.88823686038|102.88823686038|102.88823686038|102.31865462173|102.31865462173|102.31865462173|101.50870989659|101.50870989659|101.50870989659||100.97229195645|100.97229195645|100.46372173497|100.46372173497|100.46372173497|100.46372173497|99.401915107274|96.595183198213|95.165204808182|94.558585457677|94.558585457677|93.397872612073|92.658188790297|92.590214802397|-100.45083982986|-100.45083982986|-100.45083982986|-100.45083982986|-100.45083982986|-101.96204357723|-103.4897679287|-106.65829693544|-106.65829693544|-106.65829693544|-106.65829693544|-106.65829693544|-106.65829693544|-106.65829693544|-106.65829693544|-106.65829693544|-106.65829693544|-106.65829693544|-106.65829693544|-106.65829693544|-106.65829693544|-108.67866427885|101.12723418439|101.12723418439|101.12723418439|99.753429743583|98.230552619452|98.230552619452|98.230552619452|97.718342615227|97.280328145562|97.280328145562|96.70932431346|96.70932431346|96.34352574872|96.34352574872|96.34352574872|96.34352574872|96.34352574872|96.34352574872|96.34352574872|96.34352574872|96.34352574872||96.34352574872|-102.13059039125|-102.13059039125|-102.13059039125|-102.13059039125|-102.13059039125|-102.13059039125|-102.13059039125|-102.19807596573|-102.19807596573|96.582807933251|96.582807933251|96.582807933251|96.582807933251|96.582807933251|96.582807933251|96.582807933251|96.582807933251|96.582807933251|96.582807933251|96.582807933251|96.582807933251|96.582807933251|96.582807933251|96.582807933251|94.66284731909|93.98204993191|90.714503383004|88.057840583254|88.057840583254|88.057840583254|88.057840583254|86.911626442196|85.374272673132|83.800999185188|83.800999185188|82.583912024612|81.341017972225|80.647794576479|80.495078441578|80.495078441578|80.495078441578|80.495078441578||80.495078441578|79.915083325657|-84.099249863366|-84.099249863366|-84.099249863366|-84.099249863366|-84.099249863366|-84.099249863366|-84.099249863366|-84.099249863366||-84.099249863366|-84.099249863366|-84.099249863366|-84.099249863366|-84.099249863366|-84.099249863366|-84.099249863366|-84.099249863366|-84.099249863366|-84.099249863366|-84.099249863366|-84.099249863366|-84.099249863366|-84.099249863366||-84.099249863366|-84.099249863366|-84.099249863366|-84.370778935824|-84.370778935824|-84.370778935824|-84.370778935824|-84.370778935824|-84.370778935824|-84.370778935824|-84.370778935824|-84.370778935824|-84.370778935824|-84.370778935824|-84.370778935824|-84.370778935824|-84.370778935824|-84.370778935824|-84.370778935824|-84.370778935824|-84.370778935824|-84.370778935824|-86.037974350623|-89.166914826159|-90.907187123561|-90.907187123561|-90.907187123561|-90.907187123561|-90.907187123561|-90.907187123561|-90.907187123561|-90.907187123561|-90.907187123561|-90.907187123561|-90.907187123561||-90.907187123561|-90.942656013217|-90.942656013217|-90.942656013217|-90.942656013217|-90.942656013217|-90.942656013217|-90.942656013217|-90.942656013217|-90.942656013217|-92.51167987235|-92.51167987235|-92.51167987235|-92.51167987235|-92.779086254787|-92.936852995201|-92.936852995201|-94.850393895356|-95.420432439611|-98.598814822088|93.132773106131|93.132773106131|93.132773106131|93.132773106131|93.132773106131|92.966468273305|92.527571577877|92.527571577877|92.527571577877|92.527571577877|92.527571577877
00982|29682|/equities/hanover-insurance-group-inc|R1000VALUE|126.95690213984|126.95690213984|126.95690213984|126.95690213984|126.95690213984|126.95690213984|126.95690213984|126.95690213984|126.13544868701|124.82661633219|124.09819592033|124.09819592033|123.80491883779|123.80491883779|123.80491883779|121.89326326079|-127.04870876659|-127.04870876659|-127.04870876659||-127.04870876659|-127.04870876659|-127.04870876659|-127.04870876659|-127.04870876659|-127.04870876659|-127.04870876659|-127.04870876659|-127.04870876659||-127.04870876659|-127.0610644485|-127.20457661432|-127.35432127956||-127.35432127956|-127.35432127956|120.69579574748|120.69579574748|120.69579574748|120.69579574748|120.69579574748|120.69579574748|120.69579574748|120.69579574748|120.69579574748|120.69579574748|120.69579574748|120.69579574748|119.05143941424|117.36715712572|116.63401135398|116.63401135398|116.63401135398|116.13334771211|114.66069031882||113.65398874468|-120.02222842404|-120.02222842404|-120.02222842404|-120.02222842404|-120.02222842404|-120.02222842404|-120.02222842404|-120.02222842404|-121.57025209211|-122.53972271574|-122.79075939504|-122.79075939504|-122.79075939504|-122.79075939504|-122.79075939504|-122.79075939504|-122.79075939504|-122.79075939504|114.85644461731|114.85644461731|114.85644461731|114.85644461731|114.85644461731|114.85644461731|114.85644461731|113.08883208279|110.31148061757|107.49664084121|107.30323357923|107.30323357923|107.30323357923|107.30323357923|107.30323357923|107.30323357923|107.30323357923|107.30323357923|107.30323357923|107.30323357923|107.30323357923|107.30323357923|107.30323357923|107.30323357923|107.30323357923|107.30323357923|107.30323357923|106.7753586807|105.13062848406|105.02736567741|103.94596035487|-110.68963607247|-110.68963607247|-110.68963607247|-110.68963607247|-110.68963607247|-110.68963607247|-110.68963607247||-110.68963607247|-110.68963607247|-110.68963607247|-110.68963607247|-110.68963607247|-110.68963607247|-110.68963607247|-110.68963607247|-112.05959175357|-112.6062143989|-113.39218464909|-114.6113194472|-115.10039527407|-115.10039527407|-115.69092727896|-115.69092727896|-115.69092727896|-115.69092727896|-115.69092727896|-115.69092727896|-115.69092727896|-115.69092727896|-115.69092727896|-115.69092727896|-115.69092727896|-115.69092727896|-115.69092727896|-115.69092727896|-115.69092727896|-115.69092727896|-115.69092727896|-115.69092727896|-115.69092727896|-115.69092727896|-115.69092727896|-115.69092727896|-116.96667921539|-117.09619147605|-117.09619147605|-117.09619147605|-117.09619147605|-117.09619147605|-117.09619147605||-117.09619147605|-117.09619147605|-117.09619147605|-117.09619147605|-117.46888129292|-117.46888129292|-118.11708712112|-119.29191691403|-119.29191691403|-119.29191691403||-119.29191691403|-119.29191691403|-119.29191691403|-119.29191691403|-119.29191691403|-119.29191691403|-119.29191691403|-119.29191691403|-119.29191691403|-119.29191691403|-119.29191691403|-119.29191691403|-120.03565381687|-120.03565381687||-120.03565381687|-120.83291131834|-123.32068847925|-125.54187461304|-125.61192703542|-125.61192703542|-125.61192703542|-125.61192703542|-125.61192703542|-125.61192703542|-125.61192703542|-125.61192703542|-125.61192703542|-125.61192703542|-125.61192703542|-125.61192703542|-125.61192703542|-125.61192703542|-125.61192703542|-125.61192703542|-125.61192703542|-125.61192703542|-125.61192703542|-126.92603090402|-129.28947891788|-131.13081343523|-132.9418919757|-132.9418919757|-132.9418919757|-132.9418919757|-133.10673288894|-133.10673288894|-133.10673288894|-133.10673288894|-133.10673288894||-133.10673288894|-133.10673288894|-133.10673288894|-133.10673288894|-133.10673288894|-133.10673288894|-133.10673288894|-133.10673288894|-133.10673288894|-133.10673288894|-134.43136760474|-134.80713961355|-134.80713961355|-134.80713961355|-134.80713961355|-135.86609460612|-135.86609460612|-135.86609460612|-135.86609460612|-139.07787791115|-141.42910862876|-142.6795012257|135.4415808865|135.4415808865|135.4415808865|135.4415808865|135.4415808865|135.4415808865|135.4415808865|135.4415808865|135.4415808865
00983|958239|/equities/ollies-bargain-outlet-holdings-inc|R1000VALUE|-77.333891664242|-77.333891664242|-77.333891664242|-77.333891664242|-77.333891664242|-77.333891664242|-77.333891664242|-77.333891664242|-77.333891664242|-77.333891664242|-77.333891664242|-77.333891664242|-77.333891664242|-77.333891664242|-77.333891664242|-77.333891664242|-77.333891664242|-77.333891664242|-77.333891664242||-77.333891664242|-77.333891664242|-77.577381542761|-77.596702703525|-77.596702703525|-78.002071821015|-78.002071821015|-78.707207656895|-78.707207656895||-78.707207656895|-78.707207656895|-78.707207656895|-78.707207656895||-78.707207656895|-78.900784573063|-78.959046692822|-78.959046692822|-78.959046692822|-79.231720972032|-79.954276300037|-79.954276300037|-79.954276300037|-79.954276300037|-79.954276300037|-79.954276300037|-79.954276300037|-79.954276300037|-79.954276300037|-79.954276300037|-80.882809136271|75.113237603815|75.113237603815|75.113237603815|75.113237603815||75.113237603815|75.113237603815|75.113237603815|75.113237603815|75.113237603815|75.113237603815|74.753731453164|74.753731453164|74.753731453164|74.753731453164|74.753731453164|74.753731453164|73.736979073665|-79.781665964683|-79.781665964683|-79.781665964683|-79.781665964683|-79.781665964683|-79.781665964683|-79.781665964683|-79.781665964683|-79.781665964683|-79.781665964683|-79.781665964683|-79.781665964683|-80.040408014878|-80.040408014878|-80.040408014878|72.158873817579|72.158873817579|72.158873817579|72.158873817579|72.158873817579|72.158873817579|72.158873817579|72.158873817579|72.158873817579|72.158873817579|71.565868806754|71.565868806754|71.565868806754|71.565868806754|71.565868806754|71.565868806754|71.565868806754|71.565868806754|71.565868806754|71.565868806754|71.565868806754|71.565868806754|71.565868806754|71.213742626943|70.75090404056|70.75090404056|70.75090404056|70.75090404056|70.75090404056||70.75090404056|70.75090404056|70.119568443654|70.119568443654|70.119568443654|70.119568443654|70.119568443654|70.119568443654|70.119568443654|70.119568443654|70.119568443654|70.119568443654|70.119568443654|70.119568443654|68.606739256512|68.25504833108|68.25504833108|67.598538888949|67.598538888949|67.598538888949|67.598538888949|67.598538888949|67.598538888949|67.598538888949|67.598538888949|67.598538888949|67.598538888949|66.822541039805|66.465789410337|66.465789410337|66.402542958508|66.280795162413|66.280795162413|64.829842321843|63.637045057582|63.306720053672|63.277463369368|62.530242739782|61.236376244343|59.373038881926|57.976845019292|56.520103288173|55.41317158328||55.324417535327|55.324417535327|55.324417535327|55.324417535327|55.324417535327|55.324417535327|55.324417535327|55.324417535327|55.324417535327|55.324417535327||55.324417535327|55.324417535327|55.324417535327|55.324417535327|55.322685073771|53.556317036856|53.318962619822|53.21317431137|53.21317431137|-60.779017266298|-60.779017266298|-60.779017266298|-60.779017266298|-60.779017266298||-62.127240932279|-65.360267414311|-67.100021112472|-67.68557775077|62.12224293068|62.12224293068|62.12224293068|62.12224293068|62.12224293068|62.12224293068|62.12224293068|62.12224293068|62.12224293068|62.12224293068|62.12224293068|62.012492077383|61.686900024101|61.686900024101|60.185723707063|60.183029409894|59.377131340249|59.377131340249|59.047260581397|59.047260581397|58.913345243029|58.490106054469|57.632340586102|55.925377911899|55.789864931474|54.871516344691|53.96813862628|53.96813862628|53.96813862628|53.666876776839|53.666876776839||53.666876776839|53.666876776839|53.666876776839|53.666876776839|53.666876776839|53.666876776839|53.666876776839|53.666876776839|53.666876776839|53.666876776839|53.666876776839|53.666876776839|-56.923346527122|-56.923346527122|-56.923346527122|-57.798083444316|-57.798083444316|-59.025686576876|52.806491784601|52.806491784601|52.806491784601|52.806491784601|52.806491784601|52.806491784601|52.806491784601|52.806491784601|52.806491784601|52.806491784601|52.806491784601|52.806491784601|52.806491784601
00984|976454|/equities/liberty-media-corp-siriusxm-a|R1000VALUE|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.486672756751|29.428802991001|29.373543166449|29.373543166449|29.373543166449|29.372269841621|29.003910299351|28.690854162195|28.690854162195||28.690854162195|28.690854162195|28.690854162195|28.314103661028|28.314103661028|28.309559462299|27.851177981419|27.320752147086|26.89252187049||26.89252187049|26.89252187049|26.813422948191|26.813422948191||26.650469442285|26.15830013054|26.073667756909|26.002999757443|26.002999757443|26.002999757443|26.002999757443|25.522345653181|25.522345653181|25.50417186307|25.50417186307|25.50417186307|25.50417186307|25.50417186307|25.50417186307|25.50417186307|25.271445999017|25.271445999017|25.142717424886|25.132768603333|25.132768603333||24.742521679146|24.533771869239|24.533771869239|24.533771869239|24.533771869239|24.533771869239|23.784191313382|23.704928670718|23.704928670718|23.704928670718|23.704928670718|23.704928670718|23.704928670718|23.704928670718|23.704928670718|-25.57333817207|-25.57333817207|-25.57333817207|-25.57333817207|-25.890376246894|24.327381115958|24.327381115958|24.327381115958|24.327381115958|24.327381115958|24.327381115958|24.327381115958|24.226533869687|24.006703672346|23.785227044354|23.644974531874|23.302192915528|23.003342082511|23.003342082511|23.003342082511|23.003342082511|23.003342082511|23.003342082511|22.890378663287|22.26486576635|21.91390914189|-24.416768400016|-24.416768400016|-24.585020003653|-24.612249129976|-24.612249129976|-24.612249129976|-24.612249129976|-24.778610169849|-24.789283916918|-24.789283916918|-24.789283916918|-24.789283916918|-24.789283916918|-25.05337065852|-25.301524060269|-25.301524060269||-25.301524060269|-25.301524060269|-25.301524060269|-25.301524060269|-25.301524060269|-25.301524060269|-25.527344412887|-25.527344412887|-25.685575159345|-25.685575159345|-25.685575159345|-25.685575159345|-25.685575159345|-25.685575159345|-25.685575159345|-25.685575159345|-25.685575159345|-25.685575159345|-25.685575159345|-25.685575159345|-25.685575159345|-25.685575159345|-25.685575159345|-25.685575159345|-25.685575159345|-25.685575159345|-25.685575159345|-25.685575159345|-25.685575159345|-25.70408328828|23.672981011782|23.672981011782|23.672981011782|23.508732305538|23.490000629166|23.490000629166|23.490000629166|23.490000629166|23.130733807594|23.080513459345|22.679421086996|22.432683193429|22.432683193429||22.432683193429|22.057564642411|21.484038355595|21.108000652267|20.867704910129|20.867704910129|20.867704910129|20.867704910129|20.867704910129|20.867704910129||20.867704910129|20.760716113153|20.760716113153|20.531647426887|20.029381468344|19.969635648251|19.783602152401|19.701056491593|19.248128479564|19.097806667122|19.097806667122|19.097806667122|19.097806667122|19.097806667122||19.039260418375|19.039260418375|19.039260418375|19.039260418375|19.039260418375|19.039260418375|19.039260418375|19.039260418375|19.039260418375|19.039260418375|19.039260418375|19.039260418375|19.039260418375|19.039260418375|19.039260418375|-21.331873185011|-21.331873185011|-21.331873185011|-21.331873185011|-21.331873185011|-21.331873185011|-21.331873185011|-21.585433278451|19.926317507159|19.926317507159|19.926317507159|19.926317507159|19.926317507159|19.926317507159|19.926317507159|19.926317507159|19.926317507159|19.926317507159|19.721520748548|19.135412682883||19.007783666575|18.901622305142|-20.768814936721|-20.768814936721|-20.768814936721|-20.768814936721|-20.768814936721|-20.768814936721|-20.768814936721|-20.768814936721|-21.142660873293|-21.377842809782|-21.377842809782|-21.377842809782|-21.377842809782|-21.399201442707|-21.399201442707|-22.000306696936|-22.000306696936|-22.561596441318|-23.186884509247|-23.41656633077|-24.242153122005|-24.679490038617|-24.710337794339|-24.906238834632|-25.126253331781|-25.429167587408|-25.429167587408|-25.429167587408|-25.88819613153
00985|20204|/equities/hawaiian-electric-industries-inc|R1000VALUE|-14.38904074779|-14.437109021016|-14.437109021016|-14.437109021016|-14.437109021016|-14.437109021016|-14.437109021016|-14.437109021016|-14.437109021016|-14.437109021016|-14.437109021016|-14.437109021016|-14.437109021016|-14.437109021016|-14.437109021016|-14.56012061312|-14.835034086463|13.113729009059|13.113729009059||13.113729009059|13.113729009059|13.113729009059|13.113729009059|13.081936993142|13.081936993142|13.081936993142|13.081936993142|13.081936993142||12.763144394651|12.763144394651|12.763144394651|12.763144394651||12.763144394651|12.763144394651|12.763144394651|12.763144394651|12.763144394651|12.763144394651|12.763144394651|12.044815695833|11.837117632838|11.784741623105|11.770452796311|11.770452796311|11.699947899018|11.49390325212|11.49390325212|11.470658400813|11.470658400813|11.470658400813|11.470658400813|11.470658400813|11.470658400813||11.470658400813|11.470658400813|11.470658400813|11.470658400813|-13.844655701866|-13.844655701866|-13.844655701866|-13.844655701866|-14.463506483755|12.549437337758|12.357964493172|12.357964493172|12.314283578651|12.314283578651|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.491604479324|-13.575116272515|-13.630128829287|-13.83463744831|-14.279575450684|-14.620083181356|-14.767314849402|-15.006406494327|-15.006406494327|-15.006406494327|-15.564896102688|-16.052106905802|-16.4367849571|-16.44794419745|-16.44794419745|-17.001125943368|-17.001125943368|-17.001125943368|-17.001125943368|-17.001125943368|-17.001125943368|-17.001125943368|-17.001125943368|-17.001125943368||-17.001125943368|-17.001125943368|-17.001125943368|-17.001125943368|-17.001125943368|-17.001125943368|-19.094945894022|-20.279606433201|-20.544486539754|-20.544486539754|-20.544486539754|-20.544486539754|-24.086096676624|-26.265107164158|-27.674009121539|-36.136120678189|-37.356800795928|-38.257278178948|-38.606420648117|-39.629911144596|-39.800735164595|-40.332485279455|37.851041122312|37.851041122312|37.851041122312|37.851041122312|37.851041122312|37.851041122312|37.35004392822|37.310177322761|37.310177322761|36.766865726462|36.193183258894|35.794368456606|35.728892841631|35.728892841631|35.728892841631|35.728892841631|35.728892841631|35.728892841631|35.728892841631|35.728892841631|35.728892841631||35.728892841631|35.728892841631|35.728892841631|35.728892841631|35.728892841631|35.728892841631|35.728892841631|35.728892841631|35.728892841631|35.728892841631||35.728892841631|35.728892841631|35.728892841631|35.728892841631|35.728892841631|35.728892841631|35.728892841631|35.337146135395|-37.625423219061|-37.625423219061|-37.625423219061|-37.625423219061|-37.625423219061|-37.625423219061||-37.625423219061|-37.625423219061|-38.027134553433|-38.073611720403|-38.073611720403|-38.253068800326|-38.271742577416|-38.599713373032|-38.730793687863|-39.053105589596|-39.310067738093|-39.310067738093|-39.492851880962|-39.684542439661|-39.684542439661|-39.684542439661|-39.684542439661|-39.684542439661|-39.684542439661|-39.684542439661|-39.684542439661|-39.684542439661|-39.684542439661|-39.684542439661|-39.684542439661|-39.684542439661|-39.684542439661|-39.684542439661|-39.684542439661|-39.684542439661|-39.684542439661|-39.684542439661|-39.684542439661|-39.684542439661|-39.684542439661||-39.684542439661|-39.684542439661|-39.684542439661|-39.684542439661|-39.684542439661|-39.684542439661|-39.684542439661|-39.684542439661|-39.684542439661|-39.684542439661|-39.71226689361|-39.83972194833|-39.83972194833|-39.83972194833|-39.83972194833|-39.83972194833|-39.83972194833|-39.83972194833|-39.83972194833|-41.107468373714|-41.783603429719|-41.783603429719|-41.947892453851|-42.386548866367|-42.544997726369|-42.544997726369|-42.713274993817|-43.325637647753|-43.367578603168|-43.367578603168|40.728467040969
00986|20344|/equities/spectrum-brands-holdings-inc|R1000VALUE|79.437679940802|78.666583889438|76.737369752065|76.737369752065|76.737369752065|76.737369752065|76.737369752065|76.737369752065|76.737369752065|76.717079401166|-80.870879236771|-80.870879236771|-80.870879236771|-80.870879236771|-80.870879236771|-80.870879236771|-80.870879236771|-80.870879236771|-80.870879236771||-80.870879236771|-80.870879236771|-80.870879236771|-80.870879236771|-80.870879236771|-80.870879236771|-80.974310415667|-82.989233778231|76.949577523059||76.949577523059|76.949577523059|76.949577523059|76.633695179429||76.516880413125|75.898755811133|75.880005066569|75.71195114208|74.77605616332|74.07266346909|74.07266346909|72.160738171222|71.265267889899|69.859187595493|68.296873190278|67.134858133919|66.750954736744|65.775507941814|65.515766796107|-71.797735427138|-71.797735427138|-71.797735427138|-71.797735427138|-71.797735427138|-71.883614246842||-72.19888167116|-72.485148691833|-73.655212481485|-78.150494133616|-78.804501016585|-78.804501016585|-78.804501016585|-78.804501016585|-78.804501016585|-78.804501016585|-78.804501016585|-78.804501016585|-78.804501016585|-78.804501016585|-78.804501016585|-78.804501016585|-78.804501016585|-79.101388780771|-79.166543841796|-79.166543841796|-79.166543841796|-79.166543841796|-79.166543841796|-79.166543841796|-79.166543841796|-79.166543841796|-79.166543841796|-79.166543841796|-79.166543841796|-79.166543841796|-79.166543841796|-79.166543841796|-79.166543841796|-79.166543841796|-79.166543841796|-79.950880130614|-80.55986752387|-81.600909390672|-82.188562992131|-82.238404833515|-82.444339314257|-82.5303262555|-82.5303262555|-82.788738843761|-82.788738843761|-83.165358345403|-83.165358345403|-83.458176074971|79.66935097019|79.66935097019|79.66935097019|79.66935097019|79.66935097019|79.66935097019|79.66935097019|79.66935097019|79.66935097019||79.66935097019|79.66935097019|79.337332156413|78.186893890426|77.896887126515|77.896887126515|77.896887126515|77.896887126515|76.952649768801|74.631280776098|74.164888238264|74.164888238264|74.164888238264|74.164888238264|74.164888238264|74.164888238264|74.164888238264|74.164888238264|74.164888238264|74.164888238264|74.164888238264|74.164888238264|74.164888238264|74.164888238264|74.164888238264|74.164888238264|74.164888238264|74.164888238264|74.164888238264|74.164888238264|74.164888238264|73.900988101245|73.894310643254|73.894310643254|73.894310643254|73.894310643254|73.894310643254|73.894310643254|73.894310643254|73.894310643254|73.894310643254|73.894310643254|73.894310643254||73.894310643254|73.88479219761|73.202267819935|72.605854862591|72.141191868633|72.141191868633|72.141191868633|72.141191868633|72.141191868633|71.132209500965||71.132209500965|70.844238743937|70.844238743937|70.844238743937|69.975156063585|69.975156063585|69.975156063585|69.975156063585|69.975156063585|69.041837527519|68.471150529591|68.471150529591|68.471150529591|68.471150529591||68.404611733453|67.629570169468|67.282496355083|67.282496355083|67.282496355083|67.282496355083|67.282496355083|67.282496355083|67.282496355083|67.282496355083|67.282496355083|67.282496355083|67.282496355083|67.282496355083|67.282496355083|-70.603598708575|-70.603598708575|-70.603598708575|-70.603598708575|-70.603598708575|-70.603598708575|-70.603598708575|-70.603598708575|63.974747065893|63.974747065893|63.974747065893|63.477346160435|63.477346160435|63.477346160435|63.294547745943|62.780330337153|61.821179594359|61.821179594359|61.358808320718|60.744917919868||60.744917919868|60.744917919868|60.744917919868|60.706021046896|59.342244810814|58.399156670829|-63.853774733994|-63.853774733994|-63.853774733994|-63.853774733994|-63.853774733994|-63.853774733994|-63.853774733994|-63.853774733994|-63.853774733994|-63.853774733994|-63.853774733994|-63.853774733994|-63.853774733994|-64.625861586966|-67.465400737566|61.885668864626|61.885668864626|61.885668864626|61.885668864626|61.885668864626|61.885668864626|61.885668864626|61.885668864626|61.885668864626|61.885668864626
00987|20291|/equities/hudson-pacific-properties-inc|R1000VALUE|-8.7313152555389|-8.7313152555389|-8.7313152555389|-8.9356280172051|-9.0018089970153|-9.168954394504|-9.2382827580467|-9.6185524801706|-9.6185524801706|-9.6185524801706|-9.6185524801706|-9.6185524801706|-9.6185524801706|-9.6185524801706|-9.6185524801706|-9.6185524801706|-9.6185524801706|8.2864085314949|8.2864085314949||8.2864085314949|8.2864085314949|8.2864085314949|8.2864085314949|8.2864085314949|8.2864085314949|8.2864085314949|8.2864085314949|8.2864085314949||8.0993425181927|7.9062140574523|7.7662391478112|7.7662391478112||7.7662391478112|7.7662391478112|7.7662391478112|7.4624885248134|7.3887735065867|7.3887735065867|7.3887735065867|6.3827932605802|6.3827932605802|6.3827932605802|6.3827932605802|6.254035041369|6.254035041369|5.9411945316935|5.65303818095|5.0867091429263|4.9973878698621|4.9973878698621|4.6907240965203|4.6907240965203|4.6907240965203||4.6907240965203|4.6907240965203|4.6907240965203|4.6907240965203|4.6907240965203|4.6907240965203|4.4946936344919|4.4323744034486|4.4323744034486|4.4323744034486|4.3337371509203|4.3337371509203|4.3337371509203|4.2952636790418|-5.4197364441967|-5.4197364441967|-5.4980404765976|-5.6115317854338|-5.6115317854338|-5.6389242314689|-5.7168601247329|-5.9705061349185|-5.9705061349185|-6.1944513224795|-6.3460570334543|-6.6811743576383|-6.9296380766073|-6.936264701225|-6.9464050614587|-7.0032623509568|-7.0032623509568|-7.0032623509568|-7.0032623509568|-7.0032623509568|-7.2324535792749|-7.2324535792749|-7.3499483737328|-7.7424423333648|6.2926098718897|6.2926098718897|6.2926098718897|6.2926098718897|6.2926098718897|6.2926098718897|6.2926098718897|6.2926098718897|6.2926098718897|6.2926098718897|6.2926098718897|6.2926098718897|6.2926098718897|6.2926098718897|6.2926098718897|6.2926098718897|6.2926098718897|6.2140244042745|6.2140244042745||6.0221993168053|5.785243480278|5.7452705622525|5.5533564091623|5.3179380535181|5.3179380535181|5.3179380535181|5.2532679578473|5.2532679578473|5.2532679578473|5.2532679578473|5.2532679578473|5.2532679578473|5.2532679578473|5.2532679578473|5.2532679578473|5.2164085464135|5.1945902548557|5.1945902548557|5.1945902548557|5.0650709035713|5.0650709035713|5.0650709035713|5.0650709035713|5.0650709035713|4.9475784967032|4.9056429542532|4.7834923441134|4.6989408519193|4.6989408519193|4.6513080384238|4.6513080384238|4.6513080384238|4.3379738627779|4.3379738627779|4.3379738627779|4.2753381595332|4.2753381595332|3.9612088849499|-5.2311000808055|-5.2311000808055|-5.2311000808055|-5.2311000808055||-5.2311000808055|-5.2311000808055|-5.2311000808055|-5.2311000808055|-5.2311000808055|-5.2311000808055|-5.2311000808055|4.3513263104098|4.3513263104098|4.3513263104098||4.3513263104098|4.3513263104098|4.3513263104098|4.3513263104098|4.3513263104098|4.3513263104098|4.3513263104098|4.3513263104098|-5.277898003522|-5.277898003522|-5.277898003522|-5.277898003522|-5.277898003522|-5.277898003522||-5.277898003522|-5.277898003522|-5.277898003522|-5.277898003522|-5.277898003522|-5.277898003522|-5.277898003522|-5.277898003522|-5.277898003522|-5.4696090506883|-5.6456768035195|-5.6982520420575|-5.9180772019051|-5.9180772019051|-5.9564366818977|-5.9564366818977|-5.9564366818977|-6.2368739182764|-6.3056933940576|-6.435903525018|-6.435903525018|-6.435903525018|-6.435903525018|-6.6010038848975|-6.8643877767036|-6.9332966006065|-6.9332966006065|-6.9332966006065|-6.9332966006065|-6.9936627984339|-7.1026810937782|-7.1125510709173|-7.1125510709173|-7.1125510709173|-7.1125510709173||-7.1125510709173|-7.1125510709173|-7.1125510709173|-7.1125510709173|-7.1125510709173|-7.1125510709173|-7.1125510709173|-7.1125510709173|-7.1125510709173|-7.1125510709173|-7.3819792024169|-7.8471990947231|-7.8709863885813|-7.8709863885813|-7.9016514337254|-8.4868350068941|-8.6870388499249|-8.9460042365967|-8.9460042365967|-9.3747270249193|-9.8127522096441|-9.9250024276096|-10.05389138914|-10.12248601738|-10.12248601738|-10.12248601738|-10.265539856127|-10.495043987887|-10.595178003244|-10.595178003244|-10.85984253346
00988|39259|/equities/axis-capital|R1000VALUE|56.779733790848|56.779733790848|56.779733790848|56.779733790848|56.779733790848|56.779733790848|56.779733790848|56.779733790848|56.298593033126|56.066491326547|55.590546723711|55.052273137158|53.667244347895|-57.183202844077|-57.183202844077|-57.183202844077|-57.183202844077|-57.183202844077|-57.183202844077||-57.183202844077|-57.183202844077|-57.183202844077|-57.183202844077|-57.183202844077|-57.183202844077|-57.183202844077|-57.183202844077|-57.183202844077||-57.183202844077|-57.183202844077|-57.183202844077|-57.183202844077||-57.183202844077|-57.183202844077|-57.635104923001|-57.635104923001|-57.635104923001|-57.754803408354|-57.754803408354|-57.754803408354|-57.754803408354|-57.754803408354|-57.754803408354|-57.754803408354|-57.754803408354|-57.754803408354|-57.754803408354|-57.754803408354|-57.754803408354|-57.754803408354|-57.754803408354|-57.754803408354|-57.754803408354||-57.754803408354|-57.754803408354|-57.754803408354|-57.853113109502|-57.903106468301|-57.903106468301|-57.903106468301|-57.903106468301|-57.903106468301|-58.158452741947|-58.916442338172|-58.916442338172|-58.916442338172|-58.916442338172|-58.916442338172|-58.916442338172|-58.916442338172|-58.916442338172|-58.916442338172|55.743480411181|55.743480411181|55.743480411181|55.743480411181|55.743480411181|55.743480411181|55.743480411181|55.648867411756|55.150407785997|-58.059975398817|-58.059975398817|-58.059975398817|-58.059975398817|-58.059975398817|-58.059975398817|-58.059975398817|-58.059975398817|-58.059975398817|55.240752855052|55.240752855052|55.240752855052|55.240752855052|55.240752855052|55.240752855052|55.174625542905|55.174625542905|55.174625542905|54.586249619883|54.358950793206|54.358950793206|-56.885744665928|-56.885744665928|-56.885744665928|-56.885744665928|-56.885744665928|54.072738096179|54.072738096179|54.072738096179||54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|54.072738096179|52.947076766291|52.947076766291|52.947076766291|52.947076766291|52.392308518399|-55.125804259896|-55.125804259896|-55.125804259896|-55.125804259896|-55.125804259896|-55.125804259896|-55.125804259896|-55.125804259896|-55.125804259896|-55.125804259896|-55.125804259896|-55.125804259896|-55.125804259896|-55.125804259896|-55.125804259896||-55.125804259896|-55.125804259896|-55.125804259896|-55.125804259896|-55.125804259896|-55.125804259896|-55.125804259896|-55.125804259896|-55.125804259896|-55.125804259896||-55.125804259896|-55.125804259896|-55.125804259896|-55.125804259896|-55.125804259896|-55.125804259896|-55.125804259896|-55.125804259896|-55.125804259896|-55.125804259896|-55.125804259896|-55.125804259896|-55.534502164655|-55.827781827508||-55.959280816779|-56.654843904426|-57.642883938606|-57.987484236209|-57.987484236209|-57.987484236209|-57.987484236209|-57.987484236209|-58.064767543731|-58.064767543731|-58.111930298661|-58.111930298661|-58.111930298661|-58.111930298661|-58.111930298661|-58.111930298661|-58.111930298661|54.11260542688|54.11260542688|54.11260542688|54.11260542688|54.11260542688|54.11260542688|54.11260542688|54.11260542688|54.11260542688|54.11260542688|54.11260542688|-57.136139192353|-57.136139192353|-57.136139192353|-57.136139192353|-57.136139192353|-57.136139192353|-57.136139192353||-57.136139192353|-57.136139192353|-57.136139192353|-57.136139192353|-57.136139192353|-57.136139192353|-57.136139192353|-57.136139192353|-57.136139192353|-57.136139192353|-57.225787828656|-57.225787828656|-57.225787828656|-57.225787828656|-57.225787828656|-57.225787828656|-57.225787828656|-58.531341762568|-58.531341762568|-59.901492669875|-60.804991804554|-61.465739659683|-62.433843855743|59.187314156346|59.187314156346|59.187314156346|59.187314156346|59.187314156346|59.187314156346|59.187314156346|59.187314156346
00989|20870|/equities/hyatt-hotels-corp|R1000VALUE|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.31435036913|125.00641699504|125.00641699504|124.7715698952|124.28398658488|124.28398658488|124.28398658488|124.28398658488||124.28398658488|124.28398658488|124.28398658488|124.28398658488|124.28398658488|124.28398658488|124.28398658488|124.28398658488|124.28398658488||124.28398658488|123.85267496734|123.85267496734|123.85267496734||123.85267496734|123.85267496734|123.85267496734|123.85267496734|123.30882864241|123.30882864241|123.30882864241|119.75882770697|119.75882770697|117.57671835334|114.6910771519|112.81991904551|112.81991904551|112.81991904551|112.81991904551|110.8571018456|110.8571018456|110.8571018456|110.8571018456|110.8571018456|110.8571018456||110.07289041397|108.10154209002|107.73476939581|106.90824334248|104.85371925681|104.25718384153|102.20131938067|-108.7025443489|-108.7025443489|-108.7025443489|-108.7025443489|-108.7025443489|-108.7025443489|-108.7025443489|-108.7025443489|-108.7025443489|-108.7025443489|-108.7025443489|-108.7025443489|-109.97338437313|-110.54153897226|-110.69924269177|-110.69924269177|-110.69924269177|102.84395492289|102.84395492289|102.84395492289|102.84395492289|102.84395492289|102.84395492289|102.84395492289|102.84395492289|-109.59544900397|-109.59544900397|-109.59544900397|-109.59544900397|-109.59544900397|-109.59544900397|-109.59544900397|-109.59544900397|-109.59544900397|-109.59544900397|-110.53691168748|-110.53691168748|-111.06045480263|-113.22050418337|-113.40084054161|-114.24210840097|-114.24210840097|-114.24210840097|-114.25956372012|-116.32562583011|-118.26212273682|-118.26212273682|-118.26212273682|-118.26212273682|-118.26212273682||-118.26212273682|-118.26212273682|-118.26212273682|-118.26212273682|-118.26212273682|-118.26212273682|-119.35569001398|-119.58132300069|-119.98674789723|-120.85223097046|-120.85223097046|-122.19423436279|-123.05470857747|-123.79771756956|-123.79771756956|-123.79771756956|-123.79771756956|-123.79771756956|-123.79771756956|-123.79771756956|-123.79771756956|-123.79771756956|119.20222291277|119.20222291277|119.20222291277|116.67358196362|114.87480956299|114.14535319882|114.14535319882|114.14535319882|114.14535319882|112.53455890635|112.04840007336|111.65184168516|111.65184168516|111.65184168516|111.65184168516|111.65184168516|111.65184168516|108.75204419757|-117.1956459358|-117.1956459358|-117.1956459358||-117.1956459358|-117.1956459358|-117.1956459358|-117.1956459358|-117.1956459358|-117.1956459358|-117.1956459358|108.51617307812|108.51617307812|108.51617307812||108.51617307812|108.51617307812|108.51617307812|108.51617307812|107.64406644702|107.64406644702|107.64406644702|107.64406644702|106.14646256632|-116.95357517913|-116.95357517913|-116.95357517913|-116.95357517913|-117.66394951529||-117.66394951529|-117.66394951529|-117.66394951529|-119.18096610336|110.14817435678|110.14817435678|110.14817435678|110.14817435678|110.14817435678|110.14817435678|110.14817435678|110.14817435678|110.14817435678|110.14817435678|110.14817435678|110.14817435678|110.14817435678|110.14817435678|109.95362704242|109.95362704242|109.95362704242|109.95362704242|109.95362704242|109.95362704242|109.95362704242|108.9856991552|108.92188737378|108.38515618097|107.2757258178|-114.65707518589|-114.65707518589|-114.65707518589|-114.65707518589|-114.65707518589|-114.65707518589||-114.65707518589|-114.65707518589|-114.65707518589|-114.65707518589|-114.65707518589|-114.65707518589|-114.65707518589|-114.65707518589|-114.79855006433|-114.79855006433|-117.17359895676|-117.17359895676|-117.17359895676|-117.17359895676|-117.17359895676|-117.17359895676|-117.17359895676|-118.45591804091|-118.45591804091|-122.31518842449|-125.27187624762|115.59537698641|115.59537698641|115.59537698641|112.93509379376|109.71801430372|108.97488463353|108.07158686218|108.07158686218|108.07158686218|108.07158686218
00990|943142|/equities/liberty-broadband-srs-a|R1000VALUE|-68.538915596058|-68.788241026192|-70.442489011849|-73.09998952875|-74.444986152754|-78.745541254796|-80.767353636241|-80.767353636241|-80.767353636241|-80.767353636241|-80.767353636241|-80.767353636241|-80.767353636241|-80.767353636241|-80.767353636241|-80.767353636241|-80.767353636241|-80.806505633964|-80.893342390738||-80.960114126688|-80.960114126688|-81.77345681774|-82.134827104496|-82.134827104496|-82.134827104496|-82.134827104496|-82.134827104496|-82.134827104496||-82.134827104496|-82.134827104496|-82.134827104496|-82.134827104496||-82.134827104496|-82.134827104496|-82.134827104496|-82.134827104496|-82.134827104496|-82.134827104496|-82.134827104496|-82.134827104496|-82.134827104496|-82.6452864022|-82.6452864022|-83.271424859867|-83.284359819475|-86.490960949862|-87.330137459908|-87.330137459908|-87.330137459908|-87.330137459908|-87.330137459908|-87.330137459908|-87.330137459908||-87.330137459908|-87.330137459908|-87.330137459908|-87.330137459908|-87.330137459908|-87.330137459908|-87.330137459908|-87.330137459908|-87.330137459908|-87.330137459908|-87.330137459908|-87.330137459908|-87.330137459908|-87.330137459908|-87.330137459908|-87.330137459908|-87.330137459908|-87.330137459908|-87.330137459908|-91.411264437739|-94.719278569948|-94.719278569948|-94.788126713257|-94.788126713257|-94.788126713257|-94.788126713257|-94.788126713257|-94.788126713257|-94.788126713257|-94.788126713257|-94.788126713257|-94.788126713257|-94.788126713257|-94.788126713257|-94.788126713257|-94.816808442519|-94.889788446874|-94.952252980423|-94.952252980423|-94.952252980423|-94.952252980423|-95.147505801892|-95.147505801892|-95.147505801892|-95.147505801892|-95.147505801892|-95.147505801892|-95.147505801892|-95.147505801892|-95.147505801892|-95.147505801892|-95.147505801892|-95.147505801892|-95.147505801892|-95.678342441691|-95.918846512004|-95.918846512004||89.25402922536|89.25402922536|89.25402922536|88.193361652174|87.479935185049|87.479935185049|87.479935185049|87.479935185049|87.479935185049|87.479935185049|87.479935185049|87.479935185049|87.479935185049|87.479935185049|87.479935185049|87.473258671864|87.245567411962|85.714242823458|84.8981757234|84.8981757234|84.8981757234|84.795751685396|84.497498956538|82.915891402054|82.915891402054|82.915891402054|82.915891402054|82.39010634612|82.39010634612|82.39010634612|81.832617602867|80.33846498653|80.098294429477|77.558052506165|77.558052506165|77.558052506165|77.558052506165|77.558052506165|76.041167009889|75.623518984647|75.551132035622|74.184240492131|74.184240492131||74.184240492131|73.361381274623|72.492088880983|71.126207765437|67.979675328838|-76.399230112132|-76.399230112132|-77.627473952038|-79.1476958876|-79.579837909405||-79.579837909405|-79.579837909405|-79.579837909405|-79.579837909405|-79.579837909405|-79.579837909405|-79.579837909405|-79.579837909405|-79.579837909405|-79.579837909405|-79.579837909405|-79.579837909405|-79.579837909405|-79.579837909405||-79.579837909405|-80.008091943202|-81.129079837201|-82.740397357087|-82.740397357087|-82.740397357087|-82.740397357087|-82.740397357087|-83.118496046178|-83.55221442129|-84.001906913141|-84.290455652188|-84.355501838206|-85.54889201641|76.968993427713|76.968993427713|76.968993427713|76.968993427713|76.968993427713|76.968993427713|74.359011811635|-79.824059086791|-79.824059086791|-80.468955761582|-80.936059905854|-82.539515126378|-82.901680218545|-84.246591183176|-84.644195530297|-84.644195530297|-84.644195530297|-84.644195530297|-84.644195530297|-84.644195530297|-84.644195530297||-84.644195530297|-84.644195530297|-84.644195530297|-84.644195530297|-84.644195530297|-84.644195530297|-84.644195530297|-84.644195530297|-84.644195530297|-84.644195530297|-84.644195530297|-84.644195530297|-84.644195530297|-84.644195530297|-84.644195530297|-84.644195530297|-84.644195530297|-84.644195530297|-84.644195530297|-85.840773235296|-88.610303493048|-90.25719748129|-92.420437607385|-92.488032060528|-92.488032060528|-92.488032060528|-93.958370956739|-95.407635990072|87.430966450375|87.430966450375|87.430966450375
00991|21229|/equities/fnb-corp|R1000VALUE|-13.892891039102|-13.892891039102|-13.892891039102|-13.892891039102|-13.935934240783|-13.977149520941|-13.977249660567|13.038272033411|13.038272033411|12.994191313538|12.966046281162|-13.805031778391|-13.805031778391|-13.805031778391|-13.805031778391|-13.805031778391|-13.805031778391|-13.805031778391|-13.94753572894||13.081112965353|13.081112965353|13.081112965353|13.081112965353|13.081112965353|13.081112965353|13.081112965353|13.081112965353|13.081112965353||13.081112965353|13.081112965353|13.070958411702|12.908842709339||12.848234787285|12.848234787285|12.848234787285|12.806759720349|12.806759720349|12.806759720349|12.806759720349|12.100844362603|12.041771653876|12.03419060573|11.931322943999|11.814719685598|11.814719685598|11.670272412878|11.634080479522|11.399978026173|11.317475222241|11.203583186082|11.127904091371|11.127904091371|11.127904091371||11.127904091371|11.127904091371|11.127904091371|11.127904091371|11.049788917157|11.049788917157|10.878099349973|10.600260862624|10.600260862624|10.600260862624|10.600260862624|10.600260862624|10.600260862624|10.523623502823|10.353414189885|10.353414189885|10.353414189885|10.353414189885|10.353414189885|10.353414189885|10.353414189885|10.353414189885|10.353414189885|10.353414189885|10.353414189885|10.353414189885|10.353414189885|-11.180503147484|-11.180503147484|-11.180503147484|-11.180503147484|-11.180503147484|-11.180503147484|-11.180503147484|-11.180503147484|-11.180503147484|-11.180503147484|-11.217095741612|-11.217095741612|-11.217095741612|-11.217095741612|-11.329748117608|-11.329748117608|-11.378608928435|-11.521232271982|-11.787354105285|-11.787354105285|-11.848573287584|-11.848573287584|-11.848573287584|-11.848573287584|-11.848573287584|-11.848573287584|-11.848573287584|-11.962581140308|-12.138423847389|-12.264497976716||-12.264497976716|-12.264497976716|-12.264497976716|-12.264497976716|-12.264497976716|-12.264497976716|-12.264497976716|-12.264497976716|-12.437497383152|-12.518052849278|-12.541701269132|-12.541701269132|-12.6043899324|-12.80487757551|12.025117489462|12.025117489462|12.025117489462|12.025117489462|12.025117489462|12.025117489462|11.967907902008|11.878412814289|11.878412814289|11.878412814289|11.878412814289|11.878412814289|11.878412814289|11.878412814289|11.648514689505|11.593721641802|11.593721641802|11.568391469407|11.568391469407|11.341545797374|11.292343072966|11.292343072966|11.292343072966|11.221214167361|10.973016120862|10.892795352882|10.869797882853|10.869797882853|10.869797882853||10.869797882853|10.869797882853|10.869797882853|10.869797882853|10.869797882853|10.869797882853|10.869797882853|10.869797882853|10.869797882853|10.869797882853||10.869797882853|10.869797882853|10.869797882853|10.869797882853|10.85801583727|10.85801583727|10.843507418904|10.843507418904|10.570008633174|10.402356209624|10.402356209624|-11.563258281384|-11.563258281384|-11.563258281384||-11.563258281384|-11.563258281384|-11.563258281384|-11.563258281384|-11.563258281384|-11.563258281384|-11.563258281384|-11.563258281384|-11.563258281384|-11.563258281384|-11.563258281384|-11.563258281384|-11.563258281384|-11.563258281384|-11.563258281384|-11.563258281384|-11.563258281384|-12.064300532|-12.064300532|-12.328573719163|-12.328573719163|-12.328573719163|-12.328573719163|-12.420636882936|-12.474821611873|-12.474821611873|-12.474821611873|-12.474821611873|-12.474821611873|-12.474821611873|-12.474821611873|-12.474821611873|-12.474821611873|-12.474821611873|-12.474821611873||-12.474821611873|-12.474821611873|-12.72313530868|-12.862094327539|-13.005382507741|-13.093307132501|-13.093307132501|-13.093307132501|-13.093307132501|-13.093307132501|-13.277563010077|-13.755070379951|-13.770673202853|-13.770673202853|-13.787970197841|-13.823111643817|-13.823111643817|-13.85315751248|-13.85315751248|-13.85315751248|-14.139340921833|-14.491768250414|13.703958428641|13.703958428641|13.703958428641|13.703958428641|13.703958428641|13.703958428641|13.703958428641|13.703958428641|13.703958428641
00992|20262|/equities/entertainment-properties-trust|R1000VALUE|-45.044553647514|-45.267320370853|-45.267320370853|-45.267320370853|-45.267320370853|-46.089800013635|-46.435331703925|-47.282580310594|-47.282580310594|-47.282580310594|-47.282580310594|-47.282580310594|-47.282580310594|-47.282580310594|-47.491526849282|-47.61188449596|-48.30746819945|-48.781112644097|46.383059126187||46.383059126187|46.383059126187|46.383059126187|46.383059126187|46.383059126187|46.383059126187|46.383059126187|46.383059126187|46.383059126187||46.383059126187|46.349510835331|46.285565772235|46.161185174716||45.972982518687|45.597761490625|45.555566949626|45.448405975523|45.434237222697|45.434237222697|45.434237222697|44.141654682188|43.889673905183|43.889673905183|43.889673905183|43.889673905183|43.889673905183|43.889673905183|43.336214386492|43.336214386492|43.336214386492|43.336214386492|43.336214386492|43.336214386492|43.336214386492||43.336214386492|43.336214386492|43.336214386492|43.336214386492|43.336214386492|43.336214386492|43.336214386492|43.336214386492|43.336214386492|43.336214386492|43.336214386492|43.336214386492|43.336214386492|43.336214386492|41.852460793951|40.507862051735|40.507862051735|40.507862051735|40.507862051735|40.507862051735|40.507862051735|40.507862051735|40.507862051735|40.507862051735|40.507862051735|40.507862051735|40.507862051735|-42.824234370331|-42.824234370331|-42.824234370331|-42.824234370331|-42.824234370331|-42.824234370331|-42.824234370331|-42.824234370331|-42.824234370331|-43.271325407138|-44.032028526852|-44.061827111624|-44.061827111624|-44.28689807608|-44.28689807608|-44.28689807608|-44.28689807608|-44.28689807608|-44.746542044068|-44.746542044068|-44.789740233245|-44.789740233245|-45.102522219923|-45.102522219923|42.721783589715|42.721783589715|42.721783589715|42.721783589715|42.721783589715|42.721783589715||42.721783589715|42.381290611655|42.381290611655|42.124532259206|-44.821742010802|-44.821742010802|-44.821742010802|-44.821742010802|-44.821742010802|-44.821742010802|-44.821742010802|-44.821742010802|-44.821742010802|-44.821742010802|-44.821742010802|-45.14860169169|-45.371790765204|-45.371790765204|-45.88837758532|-46.157751148017|-46.157751148017|-46.515510439477|-46.515510439477|-46.515510439477|-46.515510439477|-46.515510439477|-47.186956908528|44.383791663855|44.383791663855|44.383791663855|44.383791663855|44.383791663855|44.383791663855|44.383791663855|44.383791663855|44.383791663855|44.383791663855|44.383791663855|44.383791663855|44.383791663855|44.245879626505|44.084603574826|44.084603574826||44.060491432695|43.638680632411|43.322510595122|43.246509666167|43.246509666167|43.246509666167|43.246509666167|43.246509666167|43.246509666167|43.246509666167||43.246509666167|42.848559014251|42.848559014251|42.800344908955|42.400937677227|42.353818073098|41.448433510836|41.448433510836|40.471713613996|40.365091081913|40.365091081913|39.952242223102|39.952242223102|39.952242223102||39.952242223102|39.952242223102|39.952242223102|39.952242223102|39.633601868238|39.454260839452|39.354894721314|39.354894721314|39.354894721314|39.354894721314|39.354894721314|39.354894721314|39.354894721314|39.349511999877|39.349511999877|39.349511999877|38.875507513427|38.875507513427|38.779011039262|38.779011039262|38.645290247074|37.979000357777|37.979000357777|37.836669158041|37.506541906315|37.506541906315|37.506541906315|36.965046443893|36.850607702416|36.522340798027|36.502606523971|36.493747356179|36.493747356179|36.459163059396|35.490180931271||35.189976486796|35.189976486796|35.189976486796|35.189976486796|-38.261786676301|-38.261786676301|-38.261786676301|-38.261786676301|-38.261786676301|-38.261786676301|-38.366429462315|-39.225478426485|-39.775593712536|-39.775593712536|-39.775593712536|-40.855103548596|-40.927544004565|-40.927544004565|-40.927544004565|-41.127268242444|-42.311410718059|40.300510330005|40.300510330005|40.300510330005|40.300510330005|40.300510330005|40.300510330005|40.300510330005|40.300510330005|40.300510330005|40.300510330005
00993|6489|/equities/liberty-media-inter|R1000VALUE|0.72795243986501|0.72795243986501|0.72795243986501|0.72795243986501|0.72795243986501|0.72795243986501|0.72795243986501|0.72795243986501|0.72795243986501|0.72795243986501|0.72795243986501|0.72795243986501|0.72795243986501|0.72795243986501|0.72795243986501|0.72795243986501|0.72795243986501|0.72795243986501|0.72795243986501||0.72795243986501|0.72795243986501|0.72795243986501|0.72795243986501|0.72795243986501|0.72795243986501|0.72795243986501|0.72795243986501|0.72795243986501||0.72795243986501|0.72795243986501|0.72795243986501|0.72795243986501||0.72795243986501|0.72795243986501|0.72795243986501|0.72795243986501|0.72795243986501|0.72795243986501|0.72795243986501|0.70991103053051|0.70991103053051|0.70991103053051|0.70991103053051|0.70991103053051|0.70991103053051|0.70991103053051|0.70991103053051|0.70991103053051|0.70991103053051|0.70991103053051|0.6353583037848|0.6353583037848|0.52786481380404||0.49562268188643|0.49562268188643|0.49562268188643|0.49562268188643|0.49562268188643|0.49562268188643|0.49562268188643|0.49562268188643|0.49562268188643|0.49562268188643|0.49562268188643|0.49562268188643|0.4728085622859|0.44060394340886|-0.55226798215602|-0.55226798215602|-0.55468577838355|-0.55468577838355|-0.55872864465376|-0.58085404381111|-0.58987670358634|-0.60707494170843|-0.60707494170843|-0.61298142938672|-0.61298142938672|-0.61298142938672|-0.61298142938672|-0.61298142938672|-0.61298142938672|-0.61298142938672|-0.61298142938672|-0.61298142938672|-0.61298142938672|-0.62179602813786|-0.63579557650692|-0.66983953905775|-0.70612228791662|-0.70967374003594|-0.70967374003594|-0.70967374003594|-0.70967374003594|-0.71465415597696|-0.73167058090539|-0.73167058090539|-0.75025622557901|-0.75592680050147|-0.75592680050147|-0.76065151970931|-0.79638032097891|-0.79645351702876|-0.79645351702876|-0.79687716189367|-0.79687716189367|-0.80805242860033|-0.85265268775836|-0.90218633515984|-0.92203890533232||-0.92203890533232|-0.92203890533232|-0.92203890533232|-0.92203890533232|-0.92203890533232|-0.92203890533232|-0.92203890533232|-0.94119323460022|-0.97865915594012|-1.0142268471973|0.83493765206915|0.83493765206915|0.83493765206915|0.83493765206915|0.83493765206915|0.83493765206915|0.83493765206915|0.83493765206915|0.83493765206915|0.83493765206915|0.83493765206915|0.83493765206915|0.83493765206915|0.83493765206915|0.83493765206915|0.83493765206915|0.83493765206915|0.83493765206915|0.83493765206915|0.83493765206915|0.83493765206915|0.83493765206915|0.83493765206915|0.83493765206915|0.83493765206915|0.83493765206915|0.83493765206915|0.83493765206915|0.79354181788345|0.77928532862731|0.77928532862731|0.77928532862731|0.77928532862731||0.77928532862731|0.77928532862731|0.77928532862731|0.77928532862731|0.77928532862731|0.77928532862731|0.77928532862731|0.77928532862731|0.77928532862731|0.77928532862731||0.77928532862731|0.77928532862731|0.77928532862731|0.77928532862731|0.77928532862731|0.77928532862731|0.77928532862731|0.77928532862731|0.77928532862731|0.77928532862731|0.77928532862731|0.77928532862731|0.77928532862731|0.77928532862731||0.77928532862731|0.77928532862731|0.77928532862731|0.77928532862731|0.77928532862731|0.77928532862731|0.77928532862731|0.77928532862731|0.77928532862731|0.77928532862731|0.77928532862731|0.77928532862731|0.77928532862731|0.77809485356088|0.71566651441517|-0.93565141447999|-0.93565141447999|-0.93565141447999|-0.93565141447999|-0.93565141447999|-0.93565141447999|-0.93565141447999|-0.93565141447999|-0.96272938327236|-0.98842707029364|-1.0052023204541|-1.0292303564787|-1.0444892747137|-1.0977658478124|-1.1131312312892|-1.1131312312892|-1.1131312312892|-1.1131312312892|-1.1131312312892|-1.1131312312892||-1.1131312312892|-1.1669013436427|-1.1879313261012|-1.1879313261012|-1.1879313261012|-1.1879313261012|-1.1879313261012|-1.1930959258587|-1.1955011569314|-1.1955011569314|-1.2892123949586|-1.3195971131389|-1.3222427022389|-1.3222427022389|-1.3736474593405|-1.4569638857051|-1.4866265134463|-1.5880574574747|-1.5880574574747|-1.6850637518342|-1.7845153171681|-1.8008503471108|-1.8434448611175|-1.970788745023|-2.0593152751936|-2.113772563406|-2.3064139267561|-2.5041838085648|-2.5041838085648|-2.504370905293|2.1190502137084
00994|21188|/equities/avnet-inc|R1000VALUE|-47.24400635994|-47.24400635994|-47.24400635994|-47.635615044573|-47.992617902741|-47.992617902741|-47.992617902741|-48.611866411003|-48.611866411003|-48.611866411003|-48.611866411003|-48.611866411003|-48.611866411003|-48.611866411003|-48.611866411003|-48.611866411003|-48.611866411003|-48.611866411003|-49.128202050297||-49.666916332825|-49.666916332825|-49.776016935357|-49.898964494079|-50.212181084255|-50.301869278594|-50.457632362229|48.32928900092|48.32928900092||48.32928900092|48.32928900092|48.251155157543|48.213504865939||47.542783820159|46.810314482591|46.748127957341|46.627444502744|46.627444502744|46.627444502744|46.161329107188|45.59293924907|45.59293924907|45.59293924907|45.59293924907|45.59293924907|45.59293924907|45.59293924907|45.59293924907|45.59293924907|45.59293924907|45.59293924907|45.59293924907|45.59293924907|45.59293924907||45.59293924907|45.59293924907|45.59293924907|45.59293924907|45.59293924907|45.59293924907|44.419653008814|-47.813583756961|-47.813583756961|-47.813583756961|-47.813583756961|-47.813583756961|-47.813583756961|-47.813583756961|-47.813583756961|-48.434388085536|-48.434388085536|-48.434388085536|-48.499597889772|-48.548605338279|-48.548605338279|-48.955933077767|-48.955933077767|-49.19548128229|-49.461352222293|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-49.923729756714|-50.390994209948|-50.390994209948|-50.390994209948|-50.390994209948|-50.390994209948|-50.390994209948|-50.602159229587|-51.073508491859|-51.19390004514|-51.619887175806|48.37752066292|48.37752066292||48.37752066292|48.098910974547|47.522125322603|46.688209041871|46.688209041871|46.225233379246|46.208591160113|46.102879931457|46.025600885823|45.796264939258|45.745575357305|45.745575357305|-48.019916083165|-48.353797835054|-48.573141731108|-48.573141731108|-48.573141731108|-48.573141731108|-48.573141731108|-48.815158487784|-48.885176580733|-49.966862909867|-50.322602603062|-50.322602603062|-50.322602603062|-50.322602603062|-50.322602603062|-50.322602603062|-50.322602603062|-50.322602603062|-50.537056760903|47.681238596948|47.681238596948|47.681238596948|47.681238596948|47.681238596948|47.681238596948|47.512788606255|46.992963606084|46.954338707614|46.954338707614|46.954338707614|46.954338707614||46.954338707614|46.954338707614|45.538154670583|45.470127071057|45.470127071057|45.470127071057|45.470127071057|45.470127071057|45.470127071057|45.470127071057||45.470127071057|45.470127071057|45.015143038073|44.576268541855|43.48751890664|43.359465943495|42.750518969606|42.02093461229|42.02093461229|42.02093461229|42.02093461229|42.02093461229|42.02093461229|42.02093461229||41.690781839176|40.293090881555|39.870885383015|39.870885383015|39.68876257089|39.627236579824|39.435227207244|39.435227207244|39.435227207244|39.435227207244|39.435227207244|39.435227207244|39.435227207244|39.435227207244|39.435227207244|39.435227207244|-42.670706274161|-42.670706274161|-42.670706274161|-42.670706274161|-42.670706274161|-42.670706274161|-42.982173180193|-43.065747181144|-43.736940930913|-43.873825045239|-44.123137760837|-44.805711217146|42.404330835123|42.404330835123|42.404330835123|42.404330835123|42.404330835123|42.404330835123|42.404330835123||42.404330835123|42.404330835123|42.404330835123|42.404330835123|42.138146728695|-45.121011884161|-45.121011884161|-45.121011884161|-45.121011884161|-45.121011884161|-45.121011884161|-45.121011884161|-45.121011884161|-45.121011884161|-45.121011884161|-45.121011884161|-45.121011884161|-45.350695760098|-45.350695760098|-46.310216434628|43.644421788907|43.644421788907|43.644421788907|43.644421788907|43.644421788907|43.644421788907|43.644421788907|43.644421788907|43.644421788907|43.644421788907|43.644421788907
00995|1178602|/equities/kyndryl-holdings|R1000VALUE|19.775746475729|19.775746475729|19.775746475729|19.775746475729|19.775746475729|19.775746475729|19.775746475729|19.775746475729|19.775746475729|19.775746475729|19.775746475729|19.775746475729|19.775746475729|19.775746475729|19.733608708417|19.604787924503|19.604787924503|19.604787924503|19.604787924503||19.604787924503|19.359763996043|19.33029396472|-20.888091947189|-20.888091947189|-20.888091947189|-20.888091947189|-21.235380280405|19.594320107676||19.594320107676|19.594320107676|19.493688902565|19.040771627104||18.762391248981|18.38513875454|18.38513875454|18.232865497463|17.832072228186|17.558377534601|17.558377534601|17.558377534601|17.558377534601|17.558377534601|17.558377534601|17.558377534601|17.558377534601|17.558377534601|17.281025549276|16.897261880618|16.734278757022|16.697933508475|16.697933508475|16.697933508475|16.697933508475||16.697933508475|16.696522955933|16.696522955933|16.571086200121|16.28567407754|16.140942553977|15.917491785133|15.853381015022|15.755978214696|15.715531786234|15.683418547611|14.174542148357|14.088657970169|13.911842367096|-15.395826494953|-15.395826494953|-15.395826494953|-15.395826494953|-15.395826494953|-15.461940672951|-15.493267009608|-15.648629981005|-15.796533670386|-16.165592447873|-16.267298091367|-16.267298091367|-16.267298091367|-16.267298091367|-16.267298091367|-16.302191479394|-16.302191479394|-16.302191479394|-16.302191479394|-16.302191479394|-16.302191479394|-16.309101722185|-16.387612869943|-16.390125383497|-16.437136860983|-16.437136860983|-16.596318638211|-16.75452101218|15.367516948797|15.367516948797|15.367516948797|15.367516948797|15.367516948797|15.367516948797|15.367516948797|15.367516948797|15.367516948797|15.367516948797|15.367516948797|15.293785733472|15.293785733472|15.254112958269|15.254112958269||15.254112958269|15.018681366528|14.541223295624|14.478077768905|14.478077768905|14.459554237515|14.459554237515|14.459554237515|14.459554237515|14.459554237515|14.459554237515|14.459554237515|14.459554237515|14.459554237515|14.280616171261|14.202350703765|13.684834153441|13.077634943596|13.077634943596|-13.953851660183|-13.953851660183|-13.953851660183|12.372172821058|12.372172821058|12.372172821058|12.322200437256|12.322200437256|12.303022962884|12.189808384407|12.189808384407|12.189808384407|12.189808384407|12.189808384407|12.189808384407|12.189808384407|12.189808384407|12.189808384407|12.133146176011|12.133146176011|12.133146176011|12.133146176011|12.133146176011|12.133146176011||12.133146176011|11.973215350911|11.973215350911|11.973215350911|11.973215350911|11.973215350911|11.973215350911|11.973215350911|11.973215350911|11.973215350911||11.973215350911|11.973215350911|11.973215350911|11.665794329957|-13.335799642438|-13.335799642438|-13.335799642438|-13.335799642438|-13.335799642438|-13.335799642438|-13.335799642438|-13.335799642438|-13.335799642438|-13.335799642438||-13.335799642438|-13.335799642438|-13.335799642438|-13.335799642438|-13.335799642438|-13.335799642438|-13.752277422872|-14.481419458353|-15.05733761959|-15.05733761959|-15.05733761959|-15.059214381959|-15.104587925542|-15.104587925542|-15.132610358825|-15.132610358825|-15.132610358825|-15.132610358825|-15.132610358825|-15.132610358825|-15.132610358825|-15.132610358825|-15.132610358825|-15.214289601237|-15.266449617465|-15.266449617465|-15.266449617465|-15.33327714505|-15.367399103943|-15.367399103943|-15.367399103943|-15.367399103943|-15.367399103943|-15.367399103943|-15.367399103943||-15.367399103943|-15.367399103943|-15.367399103943|-15.367399103943|-15.367399103943|-15.367399103943|-15.367399103943|-15.367399103943|-15.367399103943|-15.367399103943|-15.371662356931|-15.371662356931|-15.371662356931|-15.371662356931|-15.456797787965|-15.489275346664|-15.5033614751|-16.068563528549|-16.068563528549|-16.431181611498|14.690578201627|14.690578201627|14.690578201627|14.690578201627|14.690578201627|14.690578201627|14.690578201627|14.690578201627|14.690578201627|14.690578201627|14.690578201627
00996|20267|/equities/msc-industrial-direct-comp-inc|R1000VALUE|94.98025659879|94.98025659879|94.98025659879|94.98025659879|94.98025659879|94.98025659879|94.180621139305|94.180621139305|93.365969967067|-97.991083863521|-97.991083863521|-97.991083863521|-97.991083863521|-97.991083863521|-97.991083863521|-97.991083863521|-97.991083863521|-97.991083863521|-97.991083863521||-97.991083863521|-97.991083863521|-97.991083863521|-97.991083863521|-99.925646838374|-101.1498865119|-101.69570859178|-102.86689729938|98.947645670637||98.947645670637|98.947645670637|98.947645670637|98.947645670637||98.947645670637|97.575442957066|96.616880283513|96.575421079175|96.292147958905|96.292147958905|96.292147958905|94.873056362478|94.873056362478|94.617764402468|94.617764402468|94.617764402468|94.617764402468|94.617764402468|94.617764402468|94.617764402468|94.617764402468|94.617764402468|94.617764402468|94.617764402468|94.617764402468||94.617764402468|94.617764402468|94.617764402468|94.617764402468|94.617764402468|94.617764402468|94.578630369061|-100.09126644984|-100.09126644984|-100.09126644984|-100.09126644984|-100.09126644984|-100.09126644984|-100.09126644984|-100.09126644984|-100.09126644984|-100.09126644984|-100.09126644984|-100.09126644984|-100.09126644984|-100.09126644984|-101.96779400392|-103.27421735706|-104.192462645|-105.99495793495|99.437882303779|99.437882303779|99.314337217739|99.314337217739|99.223704934044|97.09022906083|96.39803147601|95.538928829816|94.366589267152|-99.696151123292|-99.696151123292|-99.696151123292|-99.696151123292|-99.696151123292|-99.696151123292|-99.696151123292|-99.696151123292|-99.696151123292|-99.696151123292|-99.869052632922|-100.74644993|-100.76502363855|-100.76502363855|-100.76502363855|-100.76502363855|-100.76502363855|-100.85212028481|-100.85212028481|-100.85212028481|-100.85212028481|-102.22290979996|-103.35807432001||98.295100155837|98.295100155837|98.295100155837|98.154217398207|98.154217398207|98.154217398207|98.154217398207|98.154217398207|98.154217398207|98.154217398207|98.154217398207|98.154217398207|98.154217398207|98.154217398207|98.154217398207|98.154217398207|98.154217398207|97.654132697362|96.99577433012|96.99577433012|96.99577433012|96.99577433012|96.99577433012|96.708636245706|96.25903633963|95.681484882873|95.681484882873|95.681484882873|95.4599782017|95.373309350359|95.145068725334|94.657903865958|93.524246008291|93.307493615034|93.258247037214|93.258247037214|93.258247037214|93.258247037214|92.662452844883|92.662452844883|92.662452844883|92.662452844883|92.662452844883||92.662452844883|92.662452844883|92.662452844883|92.662452844883|92.662452844883|92.662452844883|92.662452844883|92.662452844883|92.662452844883|92.662452844883||92.662452844883|91.448700886333|91.448700886333|91.055224292106|89.80857813869|89.741200797139|89.374110080996|88.973395088322|88.973395088322|88.973395088322|88.973395088322|88.973395088322|88.973395088322|88.973395088322||88.973395088322|88.973395088322|88.973395088322|88.973395088322|88.973395088322|88.715439190475|88.097710465952|87.311063183198|86.694299359999|86.694299359999|86.694299359999|86.694299359999|86.694299359999|86.694299359999|86.694299359999|86.694299359999|86.694299359999|86.694299359999|86.690605393803|86.690605393803|86.690605393803|86.690605393803|86.690605393803|86.690605393803|86.690605393803|86.690605393803|85.61233885173|84.9554263473|84.32816435236|83.694899308883|82.792800837317|81.742776483125|81.742776483125|80.406366977235|80.133448319974||-85.040584321392|-85.040584321392|-85.040584321392|-85.040584321392|-85.040584321392|-85.040584321392|-85.040584321392|-85.040584321392|-85.040584321392|-85.040584321392|-85.040584321392|-85.040584321392|-85.040584321392|-85.040584321392|-85.040584321392|-85.423113063986|-85.423113063986|-85.945412205098|-85.945412205098|-87.627127910586|82.367664863522|82.367664863522|82.367664863522|82.367664863522|82.367664863522|82.367664863522|82.367664863522|82.367664863522|82.367664863522|82.367664863522|82.367664863522
00997|17517|/equities/viasat|R1000VALUE|-23.559877905431|-23.559877905431|-24.585976213419|-25.095340639234|-25.095340639234|-25.746210846504|-25.984940512534|-26.334199569354|-26.480079554995|-26.480079554995|-26.480079554995|-26.480079554995|-26.822705491337|-26.822705491337|-26.822705491337|-26.822705491337|-27.0218793374|-27.085266164243|-27.713516821795||24.46877797377|24.46877797377|24.46877797377|24.46877797377|24.46877797377|24.46877797377|24.46877797377|24.46877797377|24.46877797377||24.404752448001|24.347780972497|24.186423175618|23.349359266278||23.285954731831|22.667016329895|22.667016329895|22.667016329895|22.667016329895|22.667016329895|22.581129831882|20.54792149289|20.369680220638|20.369680220638|20.369680220638|19.616866860957|19.444032946451|19.444032946451|19.257258405535|18.131398805168|18.131398805168|18.131398805168|17.616126943724|-20.890513862603|-20.890513862603||-20.890513862603|-20.890513862603|-20.890513862603|-20.890513862603|-20.890513862603|-20.890513862603|-20.890513862603|-20.890513862603|-20.890513862603|-20.890513862603|-20.890513862603|-21.228156742044|-21.228156742044|-21.228156742044|-21.228156742044|-21.228156742044|17.842629338746|17.842629338746|17.842629338746|17.842629338746|17.842629338746|17.842629338746|17.842629338746|17.842629338746|17.842629338746|17.842629338746|16.742700578377|15.406333501257|-18.576198352241|-18.576198352241|-18.576198352241|-18.576198352241|-18.576198352241|-18.576198352241|-19.36738709704|-20.051040323751|-20.524711670895|-21.431902212588|-21.545218112494|-21.545218112494|-21.545218112494|-22.060241410495|-23.27554660082|-24.688107546172|-25.604563986815|-26.885423463329|-26.885423463329|-26.885423463329|-26.885423463329|-26.885423463329|-26.885423463329|-27.362692720078|-27.894103666569|-28.159558663131|-28.868399286007|-29.829887866681|-30.148132014907||-30.148132014907|-30.148132014907|-30.148132014907|-30.148132014907|-30.148132014907|-30.148132014907|-31.252369325069|-31.37846545898|-31.78051651543|-32.533352518806|-32.720947319412|-32.742614063418|-32.742614063418|-32.742614063418|-32.742614063418|-32.742614063418|-32.742614063418|-32.742614063418|-33.062905188839|-33.064337699988|-33.302042291538|-33.515324378428|-34.156194554896|-35.182690126702|-35.182690126702|-35.182690126702|-35.810211268845|-36.235068736014|-36.869520966142|-37.350240834019|-37.350240834019|-37.350240834019|-37.350240834019|-37.350240834019|-37.350240834019|-38.223446025109|-38.223446025109|-44.150143533041|-44.150143533041|-44.150143533041|-44.150143533041|-44.150143533041|-44.150143533041||-44.150143533041|-44.150143533041|-44.150143533041|-44.150143533041|-44.150143533041|-44.150143533041|-44.150143533041|-44.697938394867|-45.073165858629|-45.073165858629||-45.903795839286|-46.95782791347|41.351311848017|41.351311848017|41.351311848017|41.351311848017|41.351311848017|41.351311848017|41.351311848017|41.351311848017|41.351311848017|40.255826670332|40.255826670332|40.255826670332||40.255826670332|38.738139159594|38.435111184074|38.435111184074|36.791788890575|35.626432660128|33.821467349822|33.3565297069|33.3565297069|33.3565297069|33.3565297069|33.3565297069|33.3565297069|33.285310852437|33.285310852437|33.285310852437|32.553221375741|32.553221375741|31.695802113522|31.407857363082|31.407857363082|31.407857363082|31.407857363082|31.407857363082|31.407857363082|31.407857363082|-35.612914574678|-35.612914574678|-35.612914574678|-35.612914574678|-35.612914574678|-35.612914574678|-35.612914574678|-35.612914574678|-35.612914574678||-35.612914574678|-35.612914574678|-35.612914574678|-35.612914574678|-35.612914574678|-35.612914574678|-35.612914574678|-36.249904964296|-36.414265582993|-36.414265582993|-37.841127976262|31.86627404095|31.86627404095|31.86627404095|31.86627404095|31.86627404095|31.86627404095|31.86627404095|31.201827148368|31.201827148368|31.201827148368|30.889263322533|30.889263322533|30.121403140691|-35.729114238185|-35.729114238185|-35.729114238185|-35.729114238185|-35.729114238185|-35.729114238185|-35.729114238185
00998|39272|/equities/assured-guaranty|R1000VALUE|79.280795867074|79.280795867074|79.280795867074|79.280795867074|79.280795867074|79.280795867074|79.280795867074|79.280795867074|79.280795867074|78.825110760914|78.720953349258|78.397503298479|78.397503298479|77.975559678296|77.085069089708|75.249519142373|73.272795978369|72.699148620028|72.699148620028||72.699148620028|72.360728436994|72.35728845158|72.35728845158|72.35728845158|72.325875277418|71.729863691217|71.497070771537|71.497070771537||71.396436339644|71.396436339644|70.680475813404|70.680475813404||69.827973902508|69.28000160829|69.28000160829|68.65407973322|68.65407973322|68.65407973322|68.65407973322|68.582864454418|67.886514534586|67.407818120976|66.335470723068|65.374408314959|65.374408314959|65.374408314959|64.85954506323|64.85954506323|64.85954506323|64.85954506323|64.85954506323|64.85954506323|64.463938738739||63.526038092415|63.137266496861|62.437057723779|62.437057723779|62.408066266577|62.408066266577|62.129238227783|61.746351922337|61.746351922337|61.746351922337|61.746351922337|61.746351922337|61.746351922337|61.596502424152|60.4305620468|58.910624852483|-63.145160147752|-63.145160147752|-63.145160147752|-63.145160147752|-63.145160147752|-63.145160147752|-63.361289815997|59.351302755093|59.351302755093|59.351302755093|59.350893484459|58.557658181043|-61.850322262861|-61.850322262861|-61.850322262861|-61.850322262861|-61.850322262861|-61.850322262861|-61.850322262861|-61.850322262861|-62.056189131315|59.041891178401|59.041891178401|59.041891178401|58.486637164879|58.486637164879|58.486637164879|58.486637164879|58.486637164879|58.486637164879|58.486637164879|58.486637164879|58.486637164879|58.486637164879|58.208484704548|57.680815015958|-60.91195803683|-60.91195803683|-60.91195803683|-60.91195803683|-60.91195803683||-60.91195803683|-60.91195803683|-60.91195803683|-60.91195803683|-60.91195803683|-60.91195803683|-60.91195803683|-60.91195803683|-61.508701229548|-62.150223944425|-62.43830492523|-62.847560497014|-62.847560497014|-62.847560497014|-63.737567897073|59.502795415439|59.502795415439|59.502795415439|59.502795415439|59.502795415439|59.172550419213|58.116720865437|57.858692593524|57.858692593524|57.858692593524|57.858692593524|57.858692593524|57.119380998556|56.711531797983|56.478947128748|56.478947128748|56.478947128748|55.701053475776|54.635060892545|54.014321629599|54.014321629599|54.014321629599|54.014321629599|54.014321629599|53.71202311736|53.12946992695|52.967063448733|52.967063448733||52.967063448733|52.967063448733|52.337293543094|51.010325234989|51.006190057453|51.006190057453|51.006190057453|51.006190057453|51.006190057453|51.006190057453||51.006190057453|51.006190057453|51.006190057453|51.006190057453|51.006190057453|51.006190057453|51.006190057453|51.006190057453|51.006190057453|51.006190057453|51.006190057453|51.006190057453|51.006190057453|51.006190057453||51.006190057453|51.006190057453|51.006190057453|51.006190057453|51.006190057453|51.006190057453|51.006190057453|51.006190057453|51.006190057453|51.006190057453|51.006190057453|51.006190057453|51.006190057453|51.006190057453|51.006190057453|51.006190057453|51.006190057453|51.006190057453|51.006190057453|51.006190057453|50.786422146408|50.786422146408|50.786422146408|50.786422146408|50.786422146408|50.786422146408|50.786422146408|50.786422146408|50.684825885128|50.67219311199|50.67219311199|50.536325841054|50.429808092232|49.608120441565|48.581243833048||47.765824989194|-52.035791755372|-52.035791755372|-52.035791755372|-52.035791755372|-52.035791755372|-52.035791755372|-52.035791755372|-52.035791755372|-52.035791755372|-52.811988804797|-54.377542569538|-54.377542569538|-54.377542569538|-54.377542569538|-55.594995368741|-55.986751623973|-56.842472018558|-56.842472018558|-59.155246246478|-60.981213557081|-61.806849571683|-62.337610346982|-63.437103151707|-63.437103151707|-63.437103151707|-63.437103151707|-63.797589233986|-63.797589233986|-63.797589233986|-63.797589233986
00999|20757|/equities/howard-hughes-corp|R1000VALUE|-82.589784686936|-82.589784686936|-82.589784686936|-82.90973577133|-82.90973577133|-84.272662734496|-84.272662734496|-84.272662734496|-84.272662734496|-84.272662734496|-84.272662734496|-84.272662734496|-84.272662734496|-84.272662734496|-84.272662734496|-84.272662734496|-84.272662734496|-84.272662734496|-86.062937418077||81.458299109347|81.458299109347|81.458299109347|81.458299109347|81.458299109347|81.458299109347|81.458299109347|81.458299109347|81.458299109347||81.458299109347|81.458299109347|80.641436096702|79.358017070067||78.776135452336|78.661643552936|78.661643552936|78.661643552936|78.071694239554|78.071694239554|78.071694239554|74.431323219866|72.308136809237|71.480150925193|71.408887035123|71.408887035123|71.408887035123|71.408887035123|71.107094586416|70.097330319136|69.959851060936|69.959851060936|68.955947815759|68.955947815759|68.955947815759||68.955947815759|68.955947815759|68.955947815759|68.955947815759|68.955947815759|68.941052687811|68.310613487217|68.035969475273|68.035969475273|68.035969475273|68.035969475273|67.881405008188|67.881405008188|67.881405008188|-70.798478094232|-70.798478094232|-70.798478094232|-70.798478094232|-70.798478094232|-71.679468374061|-71.679468374061|-72.09789512401|-72.323823007601|-72.323823007601|-72.776468945607|-72.776468945607|-72.776468945607|-72.776468945607|-72.776468945607|-73.122161562182|-73.122161562182|-73.122161562182|-73.122161562182|-73.408789403943|-74.371432365872|-74.81436948191|-75.563189923883|-77.584099067716|-78.024970928688|-78.024970928688|-78.024970928688|-78.024970928688|-78.431361639786|-79.215398431142|-79.625999901383|-80.722726686894|-80.863100113802|-80.990126183238|-80.990126183238|-80.990126183238|-81.205701354043|-81.548553787885|-81.818529786534|-81.818529786534|-81.818529786534|-81.818529786534|-81.818529786534||-81.818529786534|-81.818529786534|-81.818529786534|-81.818529786534|-81.818529786534|-81.818529786534|-81.818529786534|-81.818529786534|-81.818529786534|-81.897921141538|-81.897921141538|-81.897921141538|-82.33657557054|-84.117306884612|-84.916426368806|-84.916426368806|-86.226034266257|-86.898706435078|80.319670837776|80.319670837776|80.319670837776|80.319670837776|80.319670837776|80.319670837776|80.319670837776|80.319670837776|80.319670837776|80.319670837776|80.319670837776|80.123524526375|79.91114049887|79.258996869008|79.258996869008|78.926665307063|77.940857594257|77.940857594257|77.940857594257|77.402065163459|76.382295694181|74.735933885449|74.735933885449|74.735933885449|74.735933885449||74.735933885449|74.386994023137|74.386994023137|74.386994023137|74.386994023137|74.386994023137|74.386994023137|74.386994023137|74.386994023137|74.386994023137||74.386994023137|74.386994023137|74.386994023137|74.386994023137|74.386994023137|74.386994023137|74.386994023137|74.386994023137|-78.844004683368|-78.844004683368|-78.844004683368|-78.844004683368|-78.844004683368|-78.844004683368||-78.844004683368|-78.844004683368|-78.844004683368|-79.066585885115|-79.066585885115|-79.066585885115|-79.066585885115|-79.066585885115|-79.066585885115|-79.763231968087|-79.763231968087|-79.763231968087|-79.763231968087|-79.763231968087|-79.763231968087|-79.763231968087|-79.763231968087|-79.955595259633|-79.955595259633|-79.955595259633|-79.955595259633|-79.955595259633|-79.955595259633|-80.738443432877|-81.166809915587|-81.166809915587|-81.166809915587|-81.166809915587|-81.166809915587|-81.166809915587|-81.166809915587|-81.166809915587|-81.336781686287|-81.336781686287|-81.336781686287||-81.982535037443|-82.198764526542|-82.198764526542|-82.198764526542|-82.198764526542|-82.198764526542|-82.198764526542|-82.198764526542|-82.198764526542|-82.198764526542|-82.198764526542|-82.198764526542|-82.198764526542|-82.198764526542|-82.198764526542|-82.198764526542|-82.198764526542|-82.722857430756|-82.722857430756|-84.32206276079|-87.448958165337|-87.824951126497|-88.886057485387|81.693977287802|81.693977287802|81.693977287802|81.693977287802|81.693977287802|81.693977287802|81.693977287802|81.693977287802
01000|21125|/equities/kemper-corp|R1000VALUE|-61.967120594617|-61.967120594617|-61.967120594617|-61.967120594617|-61.967120594617|57.309914805005|57.309914805005|57.309914805005|57.309914805005|57.309914805005|56.919904101238|56.132671740701|52.88807614981|52.55361783437|52.486797729378|51.979497502518|51.039842244373|51.039842244373|50.189620549279||50.189620549279|49.251520747164|48.183913145043|46.328887641154|46.328887641154|46.328887641154|45.983306789542|45.983306789542|45.983306789542||45.649230003517|45.539554666539|45.539554666539|45.539554666539||45.539554666539|45.539554666539|45.539554666539|45.539554666539|45.281848503414|45.281848503414|45.281848503414|45.281848503414|44.783442578121|44.421047512474|43.746441646618|43.309936519246|43.184102065009|43.184102065009|42.042222560161|41.310247170388|40.590406343598|-43.333961141551|-43.333961141551|-43.333961141551|-43.333961141551||-43.333961141551|-43.333961141551|-43.333961141551|-43.333961141551|-43.333961141551|-43.333961141551|-43.333961141551|-43.333961141551|-43.513012396456|-44.296956048145|-45.422730536079|-45.678449447105|-45.678449447105|-45.678449447105|-45.678449447105|-45.678449447105|-45.680079297341|-45.680079297341|-45.680079297341|-45.680079297341|-45.680079297341|-45.680079297341|-46.060642485394|41.143765780257|41.143765780257|41.143765780257|41.143765780257|40.380295591142|-43.982934906208|-43.982934906208|-43.982934906208|-43.982934906208|-43.982934906208|-43.982934906208|-43.982934906208|-43.982934906208|-44.756593653586|-45.677325934201|-46.052583396467|-46.550093849536|-46.918437754706|-47.669930550341|-48.154366913641|-48.625961346985|-49.572458951077|-51.120510225385|-51.272214595293|-51.272214595293|-52.955173377433|47.278140089867|-50.771245484018|-50.771245484018|-50.771245484018|-50.771245484018|-50.771245484018|-50.771245484018|-50.771245484018||-50.771245484018|-50.771245484018|-50.771245484018|-50.771245484018|-50.771245484018|-50.771245484018|-50.771245484018|-50.771245484018|-51.265612713672|-51.265612713672|-51.544013465088|-52.147556840203|-52.147556840203|-52.147556840203|47.512594906326|47.512594906326|47.512594906326|47.512594906326|47.512594906326|47.512594906326|47.030300583658|47.030300583658|46.912931456402|46.912931456402|46.912931456402|46.423255088412|45.854173795474|45.553249297421|45.497405081963|45.497405081963|45.300446546594|45.300446546594|45.300446546594|45.300446546594|45.300446546594|45.300446546594|45.300446546594|45.300446546594|45.300446546594|45.300446546594|45.300446546594|45.300446546594|45.300446546594||45.300446546594|45.300446546594|45.300446546594|45.300446546594|45.300446546594|44.419533009048|44.419533009048|43.975037304026|43.518374460121|42.201877110654||-47.112472255451|-47.112472255451|-47.112472255451|-47.112472255451|-47.112472255451|-47.112472255451|-47.112472255451|-47.112472255451|-47.112472255451|-47.112472255451|-47.242125626236|-47.242125626236|-47.427918667959|-47.625548710939||-47.625548710939|-47.625548710939|-48.466168048776|-49.059914348978|-49.059914348978|-49.059914348978|-49.059914348978|-49.059914348978|-49.059914348978|-49.059914348978|-49.059914348978|-49.059914348978|-49.059914348978|-49.059914348978|-49.059914348978|-49.059914348978|-49.059914348978|-50.639349988719|-51.712609665946|-53.118317702694|-55.308964309078|-56.814957893537|-57.586066021573|-58.702849032759|-59.000529008792|-59.000529008792|-59.000529008792|-59.000529008792|-59.000529008792|-59.000529008792|-59.000529008792|-59.000529008792|-59.000529008792|-59.000529008792|-59.000529008792||-59.000529008792|-59.000529008792|-59.000529008792|-59.000529008792|-59.000529008792|-59.000529008792|-59.000529008792|-59.000529008792|-59.000529008792|-59.000529008792|-59.971145318268|-61.504404920398|-61.504404920398|-61.504404920398|-61.504404920398|-61.504404920398|-61.504404920398|-61.504404920398|-61.504404920398|-63.978782965142|-65.432949512037|-65.432949512037|-65.432949512037|60.135547485998|60.135547485998|60.135547485998|60.135547485998|60.135547485998|60.135547485998|60.135547485998|60.135547485998
01001|21168|/equities/kirby-corp|R1000VALUE|79.506525413604|79.159025357219|79.159025357219|79.159025357219|77.548853712872|77.548853712872|77.156226720628|75.31404538908|75.31404538908|75.31404538908|74.997829922464|-79.804793080446|-79.804793080446|-79.804793080446|-79.804793080446|-79.804793080446|-79.804793080446|-79.804793080446|-79.804793080446||-79.804793080446|-79.804793080446|-79.804793080446|-81.007547070314|76.591786886865|76.591786886865|76.591786886865|76.591786886865|76.591786886865||76.591786886865|76.591786886865|76.591786886865|76.591786886865||76.591786886865|75.463932940025|75.463932940025|74.372699892807|73.101335909949|-77.970764727129|-77.970764727129|-77.970764727129|-77.970764727129|-77.970764727129|-77.970764727129|-78.039186047992|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759||-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-79.662533458759|-80.114756143413|-81.672790249544|-82.274209879457|-84.636897509428|-85.27234047177|-85.27234047177|-85.595273057257|-85.595273057257|-85.595273057257|-85.595273057257|-85.595273057257|-85.595273057257|-85.595273057257|-85.595273057257|-85.595273057257|-85.595273057257|-85.595273057257|-86.096778860846|-86.096778860846|-86.096778860846|-86.702248881436|81.644844399421|81.644844399421|81.644844399421|81.644844399421|81.644844399421|81.644844399421|81.644844399421|81.644844399421|81.644844399421|81.644844399421|81.644844399421|81.644844399421|80.615093189841|80.254549192461|79.327273235357|78.891930639053|78.891930639053|78.657716916467|78.657716916467||78.657716916467|78.657716916467|78.657716916467|78.657716916467|78.657716916467|78.657716916467|78.657716916467|78.657716916467|78.657716916467|78.657716916467|78.657716916467|78.657716916467|78.657716916467|78.657716916467|78.657716916467|78.624686330291|78.624686330291|78.624686330291|78.624686330291|78.624686330291|78.624686330291|77.507445859206|77.507445859206|77.507445859206|77.507445859206|76.962718486004|75.454412141567|74.051291217545|73.669772190231|73.634533781055|73.634533781055|72.672537161513|72.613717016083|72.613717016083|72.613717016083|72.613717016083|72.613717016083|72.613717016083|72.613717016083|72.613717016083|72.613717016083|72.613717016083|72.613717016083||72.613717016083|71.896656178216|71.536643798473|71.536643798473|71.536643798473|71.536643798473|71.536643798473|71.536643798473|71.536643798473|71.536643798473||71.536643798473|71.536643798473|71.536643798473|71.536643798473|71.536643798473|71.536643798473|71.536643798473|71.094881065822|69.772643628094|69.489811090743|69.489811090743|69.243435427043|69.243435427043|69.243435427043||68.796109903983|68.796109903983|68.796109903983|68.796109903983|67.877342794926|67.652604207497|67.407062010745|67.365624168161|67.110059324375|67.110059324375|67.110059324375|67.110059324375|67.110059324375|67.110059324375|67.110059324375|67.110059324375|67.110059324375|67.110059324375|67.110059324375|67.110059324375|66.175899045855|-71.386511534341|-71.386511534341|-72.410015443837|-72.452275658827|-72.452275658827|-72.452275658827|-72.452275658827|-72.452275658827|-72.452275658827|-72.452275658827|-72.452275658827|-72.452275658827|-72.452275658827|-72.452275658827||-72.452275658827|-72.452275658827|-72.452275658827|-72.452275658827|-72.452275658827|-72.452275658827|-72.452275658827|-72.452275658827|-72.452275658827|-72.452275658827|-72.724333573192|-72.724333573192|-72.724333573192|-72.724333573192|-72.724333573192|-73.569096460177|-74.485660648162|-74.702546131237|-74.702546131237|70.564117172929|70.564117172929|70.564117172929|70.564117172929|70.564117172929|69.748893874191|68.441481847788|68.102942843527|68.102942843527|68.064377461639|67.902154005531|67.902154005531
01002|1025079|/equities/jbg-smith-properties|R1000VALUE|-17.339973159292|-17.339973159292|-17.339973159292|-17.339973159292|-17.339973159292|-17.339973159292|-17.339973159292|-17.723858033792|16.081150889432|16.081150889432|16.081150889432|16.081150889432|16.081150889432|16.081150889432|16.081150889432|16.081150889432|16.081150889432|16.081150889432|16.081150889432||16.081150889432|16.081150889432|16.081150889432|16.081150889432|16.081150889432|16.081150889432|16.081150889432|16.081150889432|16.081150889432||16.081150889432|16.081150889432|16.081150889432|16.081150889432||16.081150889432|16.081150889432|16.081150889432|16.081150889432|16.081150889432|16.081150889432|16.081150889432|14.759057177477|14.003898230811|14.003898230811|13.843497584948|13.649719687181|13.633855152877|13.396735368874|13.396735368874|12.762812449422|-14.255524653744|-14.255524653744|-14.255524653744|-14.255524653744|-14.255524653744||-14.255524653744|-14.255524653744|-14.255524653744|-14.255524653744|-14.255524653744|-14.255524653744|-14.255524653744|-14.255524653744|-14.342712918064|-14.342712918064|-14.342712918064|-14.342712918064|-14.342712918064|-14.342712918064|-14.342712918064|-14.342712918064|-14.342712918064|-14.342712918064|-14.342712918064|-14.452459166603|-14.616621200858|-14.862634968557|-14.939316404967|-15.07179741812|-15.07179741812|-15.07179741812|-15.07179741812|-15.07179741812|-15.07179741812|-15.07179741812|-15.07179741812|-15.07179741812|-15.07179741812|-15.07179741812|-15.07179741812|-15.07179741812|-15.13549908302|-15.13549908302|-15.13549908302|-15.13549908302|-15.13549908302|-15.13549908302|-15.144999065904|-15.187221517064|-15.676079632947|-15.993802179168|-15.993802179168|-16.132001944461|14.822007659918|14.822007659918|14.822007659918|14.822007659918|14.822007659918|14.822007659918|14.822007659918|14.737419093759|14.737419093759||14.737419093759|14.429992743235|14.307992109437|14.02943582974|-15.361258241259|-15.361258241259|-15.361258241259|-15.361258241259|-15.361258241259|-15.438620325286|-15.801800246988|-16.021444528141|-16.167160900476|-16.637679055932|-17.085198671291|-17.234665215755|-17.351139241616|-17.462754706718|15.713327761813|15.713327761813|15.561950123461|15.561950123461|15.561950123461|15.561950123461|15.561950123461|15.351888881957|15.14265318583|15.053433210065|15.053433210065|15.053433210065|15.053433210065|15.053433210065|15.053433210065|14.780481107158|14.763001945188|14.763001945188|14.6770386904|14.6770386904|14.256432185517|14.056167678793|14.056167678793|14.056167678793|14.056167678793||13.75351956681|-15.322251754194|-15.322251754194|-15.322251754194|-15.322251754194|-15.322251754194|-15.322251754194|-15.848057010868|14.185281785128|14.185281785128||14.185281785128|14.185281785128|14.185281785128|14.185281785128|14.066423928073|14.043178001219|14.043178001219|14.01186441401|-15.377479008454|-15.377479008454|-15.377479008454|-15.377479008454|-15.43203801516|-15.43203801516||-15.43203801516|-15.492486735221|14.125880581807|14.125880581807|14.034636022955|14.034636022955|13.746540548967|13.642060660148|13.642060660148|13.642060660148|13.642060660148|13.642060660148|13.642060660148|-15.047697357692|-15.047697357692|-15.047697357692|-15.047697357692|-15.047697357692|-15.047697357692|-15.047697357692|-15.047697357692|-15.047697357692|-15.047697357692|-15.047697357692|-15.189385948753|-15.24876272477|-15.414790269553|-15.414790269553|-15.414790269553|-15.414790269553|-15.529123796871|-15.529123796871|-15.665875577277|-15.665875577277|-15.665875577277||-15.665875577277|-15.665875577277|-15.665875577277|-15.665875577277|-15.665875577277|-15.665875577277|-15.665875577277|-15.665875577277|-15.665875577277|-15.665875577277|-15.732917308086|-16.232130314767|-16.357666530064|-16.357666530064|-16.385184806642|-16.880205200842|-17.101894960062|-17.172338932699|-17.172338932699|-17.52537734635|-17.831660707881|-17.831660707881|-17.907446181432|-18.100549529678|-18.100549529678|-18.317833501637|-18.6387038568|-18.934115235379|-19.286517479211|-19.473351533976|-19.811717942651
01003|986077|/equities/first-hawaiian-inc|R1000VALUE|-22.772601027142|-22.772601027142|-22.851500505486|-22.871718294399|-22.91355364298|21.171478054409|21.171478054409|21.171478054409|21.171478054409|20.778309051068|-22.482628699287|-22.482628699287|-22.482628699287|-22.482628699287|-22.482628699287|-22.482628699287|-22.482628699287|-22.482628699287|-22.740976408835||21.500526090973|21.500526090973|21.500526090973|21.500526090973|21.500526090973|21.500526090973|21.500526090973|21.500526090973|21.500526090973||21.500526090973|21.411139325426|21.314877753044|21.189864322637||21.091805061792|21.091805061792|21.091805061792|21.091805061792|20.955375923903|20.955375923903|20.838195975391|19.945773318706|19.516414328083|19.507682133233|19.334646861328|18.981274252217|18.938082939035|18.823935986603|18.823935986603|18.270484819505|18.223871750405|17.819398293869|17.819398293869|17.819398293869|17.819398293869||17.819398293869|17.819398293869|17.819398293869|17.819398293869|17.657159764551|17.657159764551|17.621315510502|17.621315510502|17.621315510502|17.621315510502|17.621315510502|17.621315510502|17.621315510502|17.621315510502|16.818682917214|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.618044158469|-18.648381626882|-19.039663752227|-19.221202915557|-19.221202915557|-19.221202915557|-19.221202915557|-19.221202915557|-19.221202915557|-19.221202915557|-19.221202915557|-19.221202915557|-19.221202915557|-19.221202915557|-19.221202915557|-19.221202915557|-19.479947268574|-19.805218259062|-19.812465181577|-19.816350608653|-20.170388386853|-20.57098777891||-20.60028553648|-20.60028553648|-20.60028553648|-20.60028553648|-20.60028553648|-20.60028553648|-20.683748382639|-20.683748382639|-20.711787999969|-20.711787999969|-20.711787999969|-20.711787999969|-20.711787999969|-21.024209355096|-21.722454334607|19.981592253291|19.981592253291|19.981592253291|19.981592253291|19.981592253291|19.981592253291|19.981592253291|19.981592253291|19.981592253291|19.981592253291|19.981592253291|19.981592253291|19.853157656549|19.472952464288|19.24883630879|19.191711297831|19.191711297831|18.935790343639|18.141988431476|17.694499836731|17.694499836731|17.694499836731|17.369444593642|17.319995100767|17.319995100767|17.319995100767|17.319995100767|17.319995100767||17.319995100767|17.319995100767|17.319995100767|17.319995100767|17.319995100767|17.319995100767|17.319995100767|17.319995100767|17.319995100767|17.319995100767||17.319995100767|17.319995100767|17.319995100767|17.319995100767|17.099993369614|16.906659918399|16.708511596887|16.692234734659|15.768872397879|15.419858024892|15.41706678231|-17.778656927416|-17.778656927416|-17.778656927416||-17.778656927416|-17.778656927416|-17.778656927416|-17.778656927416|-17.778656927416|-17.778656927416|-17.778656927416|-17.778656927416|-17.778656927416|-17.778656927416|-17.778656927416|-18.223785364704|-18.960594455486|-19.078341291846|-19.078341291846|-19.078341291846|-19.078341291846|-19.520261339016|-20.020157023346|-20.904063299933|-21.369900597193|-21.369900597193|-21.369900597193|-21.761001045017|-22.019445135095|-22.10049491668|-22.215827155381|-22.387029833561|-22.407812324902|-22.525069042202|-22.57667890713|-22.57667890713|-22.60581486408|-22.60581486408|-22.60581486408||-22.666839960967|-22.666839960967|-22.960377352938|-23.377920196569|-23.498799586866|-23.865610626642|-24.134406309911|-24.134406309911|-24.134406309911|-24.134406309911|-24.256653710543|-24.256653710543|-24.256653710543|-24.256653710543|-24.256653710543|-24.256653710543|-24.256653710543|-24.842597680252|-24.842597680252|-25.333442375573|-26.604935404893|-27.243261811067|-27.535846600852|-28.102051507457|26.166054881087|26.166054881087|26.166054881087|26.166054881087|26.166054881087|26.166054881087|26.166054881087
01004|20516|/equities/american-greetings-corp|R1000VALUE|-12.548724695647|-12.548724695647|-12.619138554958|-12.692931683226|-12.729246719215|-12.729246719215|-12.729246719215|-12.729246719215|-12.729246719215|-12.729246719215|-12.729246719215|-12.729246719215|-12.729246719215|-12.729246719215|-12.729246719215|-12.729246719215|-12.802212835321|-12.802212835321|-12.802212835321||-12.802212835321|-12.802212835321|-12.802212835321|-12.890236405276|-12.892485437286|-13.059427907613|-13.107142159836|-13.128491716801|-13.160962772831||-13.16773631889|-13.188509983022|-13.188509983022|-13.188509983022||-13.188509983022|-13.188509983022|-13.250876505053|-13.250876505053|-13.250876505053|-13.250876505053|-13.301329444559|-13.301329444559|-13.335365744334|-13.501928688869|-13.501928688869|-13.501928688869|12.730392259355|12.730392259355|12.730392259355|12.678213536734|12.587181289985|12.56186796943|12.56186796943|12.56186796943|12.56186796943||12.379469058363|12.379469058363|12.379469058363|12.233854661881|12.195561733877|12.195561733877|12.179453934071|12.179453934071|12.179453934071|12.179453934071|12.179453934071|12.179453934071|12.179453934071|12.169643707671|12.037045880772|12.037045880772|12.037045880772|12.037045880772|12.037045880772|12.037045880772|12.037045880772|12.037045880772|12.037045880772|12.037045880772|12.037045880772|12.037045880772|11.968661807883|11.903790605187|11.729489631255|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.333081088595|-12.428423124477|11.689786079582||11.689786079582|11.672575336248|11.672575336248|11.556472519538|11.473858121921|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.41250008451|11.20527833156|11.058086746845|10.972179947036|10.972179947036|10.972179947036|10.972179947036||10.946311590559|10.834234791207|10.602204884873|10.423283618673|10.351491267985|10.351491267985|10.351491267985|10.351491267985|10.351491267985|10.294989965034||10.291162915319|10.291162915319|10.291162915319|10.291162915319|10.261570501427|10.222912352884|10.222912352884|10.205725080001|10.04341438277|10.04341438277|10.04341438277|10.04341438277|10.04341438277|10.04341438277||10.04341438277|10.04341438277|10.04341438277|10.04341438277|10.021849187033|9.9425079893439|9.9425079893439|9.9425079893439|9.9425079893439|9.9425079893439|9.9425079893439|9.9425079893439|9.9425079893439|9.9425079893439|9.9425079893439|9.9425079893439|9.9425079893439|9.9425079893439|9.9425079893439|9.9425079893439|9.7080638222528|-10.543500564148|-10.543500564148|-10.54722277064|-10.771302053319|-10.771302053319|-10.771302053319|-10.771302053319|-10.771302053319|-10.771302053319|-10.771302053319|-10.771302053319|-10.771302053319|-10.771302053319|-10.771302053319||-10.771302053319|-10.771302053319|-10.771302053319|-10.771302053319|-10.771302053319|-10.771302053319|-10.771302053319|-10.771302053319|-10.771302053319|-10.771302053319|-10.821536248161|-10.821536248161|-10.821536248161|-10.821536248161|-10.821536248161|-10.85920682796|-10.903841239966|-10.940632348576|-10.940632348576|-10.940632348576|-11.136769618501|-11.213588438552|-11.335223644486|-11.335223644486|-11.335223644486|-11.335223644486|-11.335223644486|-11.335223644486|-11.335223644486|-11.335223644486|-11.335223644486
01005|15591|/equities/bok-financial-corp|R1000VALUE|80.145248443591|80.145248443591|80.145248443591|80.145248443591|80.145248443591|80.145248443591|80.145248443591|80.145248443591|80.145248443591|78.744123704685|78.608498851314|78.608498851314|-85.019792457172|-85.019792457172|-85.019792457172|-85.019792457172|-85.019792457172|-85.019792457172|-86.004216825243||81.308228499281|81.308228499281|81.308228499281|81.308228499281|81.308228499281|81.308228499281|81.308228499281|81.308228499281|81.308228499281||81.308228499281|81.308228499281|81.131640759428|80.591549492898||79.700054805612|79.66992651628|79.66992651628|79.66992651628|79.190019305004|79.190019305004|79.190019305004|74.910024942572|73.676250790683|73.667201094195|73.243834871235|71.760930160883|71.751586812738|70.438431097405|69.662702694355|67.672859897183|67.672859897183|67.672859897183|67.672859897183|67.672859897183|67.672859897183||67.672859897183|67.672859897183|67.672859897183|67.672859897183|66.827897749528|66.790166336281|65.699627617977|-71.860900425162|-71.860900425162|-71.860900425162|-71.860900425162|-71.860900425162|-71.860900425162|-71.860900425162|-71.860900425162|-71.860900425162|-71.860900425162|-71.860900425162|-71.860900425162|-71.860900425162|-73.898220617734|-78.451585327213|-78.915245836118|-80.570985601058|-81.52074949781|-81.52074949781|-81.52074949781|-81.52074949781|-81.581665701776|-81.586171148066|-81.586171148066|-81.586171148066|-81.586171148066|-81.586171148066|-81.586171148066|-81.586171148066|-82.32713593139|-83.434291640163|-83.434291640163|-83.434291640163|-83.434291640163|-83.756940952709|-83.756940952709|-83.756940952709|-84.578826603813|-86.521470901616|-86.827567732504|-86.827567732504|-86.827567732504|-86.827567732504|-86.827567732504|-86.827567732504|-86.827567732504|-86.827567732504|-86.827567732504|-86.827567732504|-86.827567732504||-86.827567732504|-86.827567732504|-86.827567732504|-86.827567732504|-86.827567732504|-86.827567732504|-87.133058080176|-87.133058080176|-88.07367866249|-88.817699514176|-88.9399381063|-89.668545765084|-90.18338335267|-90.535424743663|84.752876187515|84.752876187515|84.752876187515|84.752876187515|84.752876187515|84.752876187515|84.752876187515|84.54728639012|84.54728639012|84.54728639012|84.54728639012|84.54728639012|84.54728639012|84.54728639012|84.54728639012|84.308373529441|84.001971306044|84.001971306044|83.447190458729|81.519658811836|81.29178032565|81.29178032565|81.29178032565|-87.611198642375|-87.611198642375|-87.611198642375|-87.611198642375|-87.611198642375|-88.405501288972||-88.643331442499|-88.687595272753|80.855105408339|80.855105408339|80.855105408339|80.855105408339|80.855105408339|80.855105408339|80.855105408339|80.855105408339||80.855105408339|80.855105408339|80.855105408339|80.855105408339|80.855105408339|80.855105408339|80.855105408339|80.855105408339|78.410949504274|77.002214418405|76.171818612409|74.689242546639|74.312950926162|74.312950926162||-83.662501430939|-83.662501430939|-83.662501430939|-83.662501430939|-83.662501430939|-83.662501430939|-83.662501430939|-83.662501430939|-83.662501430939|-83.662501430939|-83.662501430939|-84.760000335321|-85.62595752623|-85.62595752623|-86.015284166773|-86.015284166773|-86.015284166773|-87.742942121957|-87.742942121957|-87.742942121957|-87.742942121957|-87.742942121957|-87.742942121957|-87.742942121957|-89.672205464013|-89.672205464013|-89.951337302137|-89.970032660079|-89.970032660079|-90.13856396842|-90.143355771936|-90.143355771936|-91.002060171672|-91.460903429001|-91.642335625599||-91.642335625599|-92.504794354914|-93.230328078268|-95.329253403343|-95.725834758191|-96.363026680191|-96.363026680191|-96.363026680191|-96.363026680191|-96.363026680191|-98.374454193551|-98.374454193551|-98.374454193551|-98.374454193551|-98.374454193551|-98.374454193551|-98.374454193551|-99.233695325094|-99.233695325094|-102.67655532541|-104.24950586626|-106.28611571335|-107.8104032625|99.472155783962|99.472155783962|99.472155783962|99.472155783962|99.472155783962|98.524619657012|97.206811889161|97.206811889161
01006|13979|/equities/hain-celestial-group|R1000VALUE|-11.49801760948|-11.49801760948|-11.523220536617|9.9905740837534|9.9905740837534|9.9905740837534|9.9905740837534|9.9905740837534|9.9905740837534|9.9905740837534|9.9905740837534|9.9905740837534|9.9905740837534|9.9905740837534|9.9905740837534|9.9905740837534|9.9905740837534|9.9905740837534|9.9905740837534||9.9905740837534|9.9670907837447|9.9670907837447|9.9670907837447|9.9670907837447|9.9670907837447|9.9670907837447|9.9670907837447|9.9670907837447||-11.180342572191|-11.180342572191|-11.180342572191|-11.180342572191||-11.180342572191|-11.180342572191|-11.180342572191|-11.180342572191|-11.180342572191|-11.180342572191|-11.180342572191|-11.180342572191|-11.180342572191|-11.180342572191|-11.62261432771|-11.62261432771|-11.62261432771|-11.62261432771|-11.62261432771|-11.62261432771|-11.62261432771|-11.845376613999|10.71442349855|10.71442349855|10.71442349855||10.71442349855|10.71442349855|10.71442349855|10.71442349855|10.71442349855|10.71442349855|10.71442349855|10.71442349855|10.71442349855|10.71442349855|10.71442349855|10.71442349855|10.71442349855|10.71442349855|10.441281937933|10.175820703884|10.175820703884|10.175820703884|10.175820703884|10.175820703884|9.9367445526082|9.8966610760113|9.754782295933|9.754782295933|9.754782295933|9.7525355558822|9.5417061096242|-10.913214428652|-10.913214428652|-10.913214428652|-10.913214428652|-10.913214428652|-10.913214428652|-10.913214428652|-10.913214428652|-10.913214428652|-10.913214428652|-10.913214428652|-10.913214428652|-10.913214428652|-10.913214428652|-10.913214428652|-10.913214428652|-10.913214428652|-10.913214428652|-10.913214428652|-10.913214428652|-10.913214428652|-10.913214428652|-10.913214428652|-10.913214428652|-10.913214428652|-10.913214428652|-10.913214428652|-11.104221590612|-11.23384640863|-11.680107044406||-12.177619112009|-12.336620794926|-12.5249431955|-12.5249431955|-12.5249431955|-12.5249431955|-12.5249431955|-12.5249431955|-12.5249431955|-12.5249431955|-12.5249431955|-12.5249431955|-12.5249431955|-12.5249431955|-12.5249431955|-12.5249431955|-12.5249431955|-12.5249431955|-12.5249431955|-12.841506270766|-12.841506270766|-12.841506270766|-12.95500710739|-13.297241593654|-13.297241593654|-13.297241593654|-13.297241593654|-13.297241593654|-13.297241593654|-13.297241593654|-13.297241593654|-13.297241593654|-13.297241593654|-13.297241593654|-13.297241593654|-13.297241593654|-13.297241593654|-13.297241593654|-13.297241593654|-13.297241593654|-13.297241593654|-13.297241593654|-13.297241593654||-13.297241593654|-13.297241593654|-13.297241593654|-13.297241593654|-13.297241593654|-13.297241593654|-13.297241593654|-13.297241593654|-13.297241593654|-13.297241593654||-13.297241593654|-13.297241593654|-13.297241593654|-13.297241593654|-13.297241593654|-13.382026314803|-13.382026314803|-13.472045976368|-13.472045976368|-13.472045976368|-13.580606282252|-13.644562841011|-14.143403345294|-14.354059172943||-14.440065809174|-14.560073000505|-14.857303255482|-15.053536053933|-15.053536053933|-15.053536053933|-15.158373590352|-15.392914979592|-15.718794470513|-15.964493731088|-16.348326660335|-16.838417981665|-17.3565757789|-17.885639300808|16.741738694632|16.741738694632|16.741738694632|16.741738694632|16.741738694632|16.741738694632|16.676783327154|16.676783327154|16.676783327154|16.676783327154|16.676783327154|16.676783327154|16.676783327154|16.676783327154|16.676783327154|16.676783327154|16.676783327154|16.676783327154|-17.959885591247|-17.959885591247|-17.959885591247||-17.959885591247|-17.959885591247|-17.959885591247|-17.959885591247|-17.959885591247|-17.959885591247|-17.959885591247|-18.02041119549|-18.02041119549|-18.02041119549|-18.02041119549|-18.343234157268|-18.602120959664|-18.602120959664|-18.602120959664|-18.602120959664|-18.602120959664|-18.602120959664|-18.602120959664|-18.632911880705|-18.801693843586|-18.801693843586|-19.194194183065|-19.684104770768|-19.895595379311|-19.895595379311|-19.895595379311|-20.111217520456|-20.354963644589|-20.529683069217|-21.011468328613
01007|16532|/equities/grand-canyon-educ|R1000VALUE|123.62229356169|123.39144271611|123.26340536117|123.26340536117|123.26340536117|123.26340536117|123.08128244612|-131.96395962263|-131.96395962263|-131.96395962263|-131.96395962263|-131.96395962263|-131.96395962263|-131.96395962263|-131.96395962263|-131.96395962263|-131.96395962263|-132.26249958275|-132.26249958275||-132.26249958275|-132.26249958275|-132.26249958275|-132.96222725178|-134.13691966032|-136.90712893776|-140.08848405736|-141.88886500351|-142.60096582829||-142.88717815014|-143.04153823083|135.28682150408|135.28682150408||135.27579943545|135.27579943545|135.27579943545|135.27579943545|135.27579943545|135.27579943545|135.27579943545|135.27579943545|135.27579943545|133.66450147505|132.70444604948|132.22930957744|132.22930957744|131.70756501036|131.13617927584|130.8991554892|130.8991554892|130.8991554892|130.8991554892|130.20031783756|130.20031783756||129.30086602409|129.30086602409|129.30086602409|129.30086602409|129.30086602409|129.30086602409|129.0920733262|128.09036199791|126.9645633934|125.59140144433|124.63880421308|124.63880421308|123.56061592794|119.218456276|112.79662027154|111.60418969147|111.60418969147|111.60418969147|111.60418969147|111.60418969147|111.60418969147|111.60418969147|111.60418969147|111.60418969147|111.60418969147|111.60418969147|111.60418969147|111.60418969147|111.60418969147|111.60418969147|111.60418969147|111.60418969147|111.60418969147|111.60418969147|111.60418969147|111.60418969147|111.60418969147|111.60418969147|111.4652095476|111.18618304633|-117.93375525299|-117.93375525299|-117.93375525299|-117.93375525299|-117.93375525299|-117.93375525299|-117.93375525299|-117.93375525299|-117.93375525299|-117.93375525299|-117.93375525299|-117.93375525299|-117.93375525299|-117.93375525299|-117.93375525299|-118.92722590569|-121.88969467088||112.66811574384|111.5445736082|109.51563773239|108.92347394188|108.50534704923|108.50534704923|108.50534704923|107.8578855594|106.82834308235|105.55894033212|105.34902279768|105.34902279768|105.34902279768|105.34902279768|105.34902279768|105.34902279768|105.34902279768|105.34902279768|105.34902279768|105.34902279768|105.00196724903|104.05763431119|104.05763431119|104.05763431119|104.05763431119|104.05763431119|104.05763431119|104.05763431119|104.05763431119|104.05763431119|104.05763431119|103.11015315108|102.93627882062|102.26031102139|102.14615942135|102.14615942135|102.14615942135|101.71461662865|100.50141175705|-106.90488450175|-106.90488450175|-106.90488450175|-106.9955776867||-106.9955776867|-106.9955776867|-106.9955776867|-106.9955776867|-106.9955776867|-106.9955776867|-106.9955776867|-107.47341629496|-107.56657130443|-108.84852550401||-108.84852550401|-108.84852550401|-110.22864392481|-110.39904629612|-110.47827895944|-110.47827895944|-110.47827895944|-110.47827895944|-110.47827895944|-110.47827895944|-110.47827895944|-110.47827895944|-110.47827895944|-111.49530987016||-113.15237558409|-113.84994822657|-114.7921635433|-115.42634338966|-115.42634338966|-115.42634338966|-115.42634338966|-115.42634338966|-115.42634338966|-115.42634338966|-116.93649360462|-117.2247131326|-119.64054102689|-119.64054102689|-120.7721784278|-120.7721784278|113.59193488472|113.59193488472|113.59193488472|113.59193488472|113.59193488472|113.59193488472|113.59193488472|113.59193488472|113.59193488472|113.59193488472|113.59193488472|113.59193488472|113.59193488472|113.59193488472|113.42112426088|111.91402731257|111.21197414749|109.82775179935|-115.66788833214||-115.66788833214|-115.66788833214|-115.66788833214|-115.66788833214|-115.66788833214|-115.66788833214|-115.66788833214|-115.66788833214|-115.66788833214|-115.66788833214|-115.66788833214|-115.66788833214|-115.66788833214|-115.66788833214|-115.66788833214|-115.66788833214|-115.66788833214|-116.21779509622|-116.21779509622|-117.2453273252|-118.60204224624|-120.1720062366|111.38400845144|111.38400845144|111.38400845144|111.38400845144|111.38400845144|111.38400845144|111.38400845144|111.38400845144|111.38400845144
01008|29742|/equities/white-mountains-insurance-group|R1000VALUE|-1648.0199700367|-1648.0199700367|-1648.0199700367|-1648.0199700367|-1654.0829617633|-1654.0829617633|-1654.0829617633|-1654.0829617633|-1654.0829617633|-1654.0829617633|-1654.0829617633|-1654.0829617633|-1666.9224545308|1586.4063664165|1586.4063664165|1556.8106490999|1535.2124616735|1534.3565180161|1507.2661398096||1458.4340233453|1455.9580646762|-1520.2674121815|-1520.2674121815|-1520.2674121815|-1520.2674121815|-1520.2674121815|-1520.2674121815|-1520.2674121815||-1520.2674121815|-1520.2674121815|-1520.2674121815|-1520.2674121815||-1520.2674121815|-1520.2674121815|-1523.9857074459|-1523.9857074459|-1523.9857074459|-1523.9857074459|-1523.9857074459|-1523.9857074459|-1523.9857074459|-1523.9857074459|-1523.9857074459|-1523.9857074459|1460.0745125885|1460.0745125885|1460.0745125885|1460.0745125885|1460.0745125885|1452.489213675|1452.489213675|1448.4514074896|1448.4514074896||1441.2008300992|1431.4628972713|1431.4628972713|1431.4628972713|1431.4628972713|1431.4628972713|1431.4628972713|-1511.0556812057|-1511.0556812057|-1511.0556812057|-1511.0556812057|-1511.0556812057|-1511.0556812057|-1511.0556812057|-1511.0556812057|-1511.0556812057|-1511.0556812057|-1515.3829671817|-1517.0104664649|-1528.2298981308|-1528.2298981308|-1528.2298981308|-1531.9832052256|-1558.8865854504|-1571.5720948641|-1571.5720948641|-1571.5720948641|-1571.5720948641|-1571.5720948641|-1580.6388690617|-1580.6388690617|-1580.6388690617|-1580.6388690617|-1580.6388690617|-1580.6388690617|-1580.6388690617|-1580.6388690617|-1584.7599580325|-1584.7599580325|-1584.7599580325|-1584.7599580325|-1584.7599580325|-1584.7599580325|-1584.7599580325|-1584.7599580325|-1584.7599580325|-1584.7599580325|-1584.7599580325|-1584.7599580325|-1584.7599580325|-1584.7599580325|-1584.7599580325|-1584.7599580325|-1584.7599580325|-1599.5616287167|-1604.7825139901|-1604.7825139901||-1604.7825139901|-1604.7825139901|-1604.7825139901|-1604.7825139901|-1604.7825139901|-1604.7825139901|-1604.7825139901|-1604.7825139901|-1604.7825139901|-1604.7825139901|-1604.7825139901|-1604.7825139901|-1604.7825139901|-1604.7825139901|-1604.7825139901|-1604.7825139901|-1604.7825139901|-1604.7825139901|-1604.7825139901|-1604.7825139901|-1604.7825139901|-1604.7825139901|-1604.7825139901|-1604.7825139901|-1604.7825139901|-1604.7825139901|1549.5584657108|1549.5584657108|1541.8127103818|1523.8465099115|1523.8465099115|1488.4905950514|1476.1311584013|1464.2765909263|1464.2765909263|1429.4900343708|1429.4900343708|1413.2583091316|1383.9414155282|-1430.5585745647|-1430.5585745647|-1430.5585745647|-1430.5585745647||-1430.5585745647|-1430.5585745647|-1430.5585745647|-1430.5585745647|-1431.9160214347|-1432.3378902985|-1446.0931799758|-1451.7358358018|-1451.7358358018|-1451.7358358018||-1477.0875538314|-1480.5805092875|-1480.5805092875|-1497.8307842617|1374.208751684|1374.208751684|1374.208751684|1374.208751684|1374.208751684|1362.1391864414|1357.1991326671|-1413.5974498174|-1413.5974498174|-1413.5974498174||-1420.1771659212|-1441.999103899|-1454.9656248834|-1462.7290310405|-1462.7290310405|-1462.7290310405|-1474.6900012786|-1474.6900012786|-1491.4245863816|-1500.1739789006|-1511.4680968618|-1511.4680968618|-1511.4680968618|-1511.4680968618|-1511.4680968618|-1511.4680968618|-1511.4680968618|-1511.4680968618|-1511.4680968618|-1523.7159242217|-1523.7159242217|1437.049394265|1437.049394265|1437.049394265|1437.049394265|1437.049394265|1430.1909230982|1379.5780221925|1353.8758555502|-1435.4804871815|-1435.4804871815|-1435.4804871815|-1435.4804871815|-1435.4804871815|-1435.4804871815||-1435.4804871815|-1435.4804871815|-1435.4804871815|-1435.4804871815|-1435.4804871815|-1435.4804871815|-1435.4804871815|-1435.4804871815|-1435.4804871815|-1435.4804871815|-1435.4804871815|-1435.4804871815|-1435.4804871815|-1435.4804871815|-1435.4804871815|-1435.4804871815|-1435.4804871815|-1435.4804871815|-1435.4804871815|-1462.2047700845|-1462.2047700845|-1486.6737232167|-1499.769591009|-1506.4864199861|-1506.4864199861|-1532.6693389928|-1540.2703823552|-1549.8533923873|-1549.8533923873|1463.6253992734|1463.6253992734
01009|20376|/equities/penske-automotive-group-inc|R1000VALUE|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376|-158.60142912376||-159.81830566886|-159.81830566886|-160.45589328875|-160.90548829094|-161.71996104999|-161.72273792474|-162.21137242018|152.4102884868|152.4102884868||152.4102884868|152.4102884868|152.4102884868|151.86075537921||151.86075537921|151.36694445346|149.39075294216|149.39075294216|149.33124457121|149.33124457121|147.43526448939|146.88933895776|146.88933895776|146.88933895776|146.88933895776|146.88933895776|146.88933895776|146.88933895776|146.88933895776|146.88933895776|146.88933895776|146.88933895776|146.88933895776|146.88933895776|146.88933895776||146.88933895776|146.88933895776|146.88933895776|146.88933895776|146.88933895776|146.88933895776|143.77703972602|141.13028292791|141.13028292791|141.13028292791|141.13028292791|141.13028292791|141.13028292791|141.13028292791|-154.7594905434|-154.7594905434|-154.7594905434|-154.7594905434|-154.7594905434|-154.7594905434|-154.7594905434|-157.56776805034|-159.275572831|-161.51286215977|-163.70471055981|-163.70471055981|-163.70471055981|-163.70471055981|-163.70471055981|-166.51105857421|-167.28703526649|-167.28703526649|-167.28703526649|-167.28703526649|-168.51725503243|-170.54584377382|-170.89216874414|-170.89216874414|-170.89216874414|-170.89216874414|-170.89216874414|-170.89216874414|-170.89216874414|-170.89216874414|-170.89216874414|-170.89216874414|-170.89216874414|-170.89216874414|-170.89216874414|-170.89216874414|-170.89216874414|-170.89216874414|-170.89216874414|-170.89216874414|-171.8437978247|-172.61755344374|161.16165470179||161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|161.16165470179|-172.84502669843|-172.84502669843|-175.61335703037|-176.39322674302|-176.39322674302|-178.78788092432|-180.94626980686|168.33029788184|168.33029788184|168.33029788184|168.33029788184|168.33029788184|168.33029788184|168.33029788184|168.33029788184|166.61644917779|161.61326960781|159.69641345583|156.45813907663|156.45813907663||156.45813907663|154.57298264729|154.57298264729|151.57887252423|149.50930768751|146.79367724285|145.34908094257|143.61564413541|142.56206576413|142.56206576413||142.56206576413|141.82646335039|141.64051059522|140.53751462077|137.71274167637|137.71274167637|137.69637618175|135.91468064112|133.58219717942|133.58219717942|133.58219717942|133.58219717942|133.58219717942|133.58219717942||-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091||-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-144.42935073091|-150.41439615039|-150.74029314019|139.01064965675|139.01064965675|139.01064965675|139.01064965675|139.01064965675|139.01064965675|139.01064965675|139.01064965675|139.01064965675|139.01064965675|139.01064965675|139.01064965675
01010|17188|/equities/silgan-holdings|R1000VALUE|43.951030144001|43.951030144001|43.951030144001|43.951030144001|43.951030144001|43.951030144001|43.951030144001|43.951030144001|-44.673281635497|-44.673281635497|-44.673281635497|-44.673281635497|-44.673281635497|-44.673281635497|-44.673281635497|-44.673281635497|-44.673281635497|-44.829202402139|-45.247170064742||-46.019076874846|43.569587404258|43.569587404258|43.569587404258|43.569587404258|43.569587404258|43.569587404258|43.569587404258|43.569587404258||43.569587404258|43.569587404258|43.569587404258|43.469543967785||43.121714629665|42.803293693877|42.644993874292|42.644993874292|41.879437655056|41.809178833418|41.809178833418|40.628477338156|40.628477338156|40.628477338156|40.628477338156|40.628477338156|40.628477338156|40.628477338156|40.628477338156|39.983861555878|-42.811472908282|-42.811472908282|-42.811472908282|-42.811472908282|-42.811472908282||-42.811472908282|-42.811472908282|-42.811472908282|-42.811472908282|-42.811472908282|-42.811472908282|-42.811472908282|-42.811472908282|-42.811472908282|-42.811472908282|-42.811472908282|-42.811472908282|-42.811472908282|-42.811472908282|-42.811472908282|-42.811472908282|-42.811472908282|-42.811472908282|-42.811472908282|-42.811472908282|-42.811472908282|-42.811472908282|-42.811472908282|-42.811472908282|-42.811472908282|-42.811472908282|-42.811472908282|-42.811472908282|-42.811472908282|-43.365939768487|-43.365939768487|-43.365939768487|-43.365939768487|-43.365939768487|-44.280038941781|-44.280038941781|-44.280038941781|-44.588096043072|-44.588096043072|-44.588096043072|-44.588096043072|-44.868994815042|-44.916106552978|-44.916106552978|-44.916106552978|-44.916106552978|-44.916106552978|-44.916106552978|-44.916106552978|-44.916106552978|-44.916106552978|-44.916106552978|-44.916106552978|-44.916106552978|-45.329283126085|-45.481980623899|-46.334980132512||-46.756218966032|-46.756218966032|-46.756218966032|-46.756218966032|-46.756218966032|-46.756218966032|-46.756218966032|-46.756218966032|-46.896354313454|-46.928169696156|-47.271300917007|-47.413596861392|-47.413596861392|-47.413596861392|-47.413596861392|-47.413596861392|-47.413596861392|-47.413596861392|-47.413596861392|-47.413596861392|-47.552664919327|-47.552664919327|-47.552664919327|-47.552664919327|-47.663785733573|-47.663785733573|-47.663785733573|-47.964763842017|45.63637435658|45.43208405953|45.214671187702|45.214671187702|44.815739421511|44.815739421511|44.815739421511|44.815739421511|44.815739421511|44.665823597008|44.648059439617|44.648059439617|44.648059439617|44.648059439617|44.648059439617||44.648059439617|44.648059439617|44.648059439617|44.648059439617|44.648059439617|44.648059439617|44.648059439617|44.648059439617|44.648059439617|44.648059439617||44.648059439617|44.648059439617|44.648059439617|44.648059439617|44.272758642781|44.272758642781|44.266953115052|-47.365881093696|-47.365881093696|-47.365881093696|-47.365881093696|-47.365881093696|-48.237091841914|-48.953989468921||-49.018875476888|-49.018875476888|-49.589862370017|-50.266744171547|-50.266744171547|-50.301413449445|-50.301413449445|-50.523447235914|-50.523447235914|-50.748064366799|-50.748064366799|-50.748064366799|-50.748064366799|-50.857851814144|-51.510945239457|-51.574622867029|-51.574622867029|-52.41624699425|-52.420583213969|-52.420583213969|-52.420583213969|-52.420583213969|-54.148427183544|51.821693370476|51.821693370476|51.508549740728|51.061168090961|-53.979672599228|-53.979672599228|-53.979672599228|-53.979672599228|-53.979672599228|-53.979672599228|-53.979672599228|-53.979672599228||-53.979672599228|-53.979672599228|-53.979672599228|-53.979672599228|-53.979672599228|-53.979672599228|-53.979672599228|-53.979672599228|-53.979672599228|-53.979672599228|-53.979672599228|-53.979672599228|-53.979672599228|-53.979672599228|-53.979672599228|-54.039078792369|-54.240088021794|-54.402948023408|-54.402948023408|-54.609942146506|51.605961574959|51.605961574959|51.605961574959|51.605961574959|51.605961574959|51.471629161702|51.471629161702|51.471629161702|51.471629161702|51.471629161702|51.471629161702
01011|20732|/equities/bank-of-hawaii-corp|R1000VALUE|-66.967342899923|-66.967342899923|-66.967342899923|-67.890937750742|-68.018265769664|-68.971960542139|-69.60495874345|-70.968856664895|-70.968856664895|-70.968856664895|-70.968856664895|-70.968856664895|-71.805952121151|-71.881785213099|-71.881785213099|-71.881785213099|-71.881785213099|-71.881785213099|-73.400185491361||68.201208444322|68.201208444322|68.201208444322|68.201208444322|68.201208444322|68.201208444322|68.201208444322|68.201208444322|68.201208444322||68.201208444322|68.201208444322|68.196292395818|67.34839788568||66.805010118882|66.567359832798|66.567359832798|66.567359832798|66.567359832798|66.567359832798|66.567359832798|61.017066006168|59.680070881827|59.485077757287|59.308972776651|57.817193601661|57.615772033326|56.863482952844|56.863482952844|53.813315816203|52.910450458869|52.910450458869|51.919571536602|51.919571536602|51.919571536602||51.919571536602|51.919571536602|51.919571536602|51.919571536602|51.919571536602|51.919571536602|50.732580019171|49.798460555313|49.798460555313|49.798460555313|49.798460555313|49.798460555313|49.798460555313|49.798460555313|47.037179708744|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.497616497611|-51.843677110654|-51.843677110654|-51.843677110654|-51.843677110654|-51.843677110654|-52.732139979449|-52.90987884849|-53.083753504683|-53.490829034025|-53.490829034025|-53.490829034025|-53.490829034025|-53.490829034025|-53.490829034025|-53.490829034025|-53.932031361455|-54.845923229715|-55.040138876725|-55.572375681984|50.34994043873|50.34994043873||50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.34994043873|50.257840810566|50.257840810566|49.465400362842|48.852110810669|48.780677313707|47.977975522039|47.545526357224|46.588918310327|43.907132261244|41.587370043825|40.896520965442|40.331967001872|39.973854733525|38.124869380582|38.124869380582|38.124869380582|38.124869380582|38.124869380582||38.124869380582|38.124869380582|38.124869380582|38.124869380582|38.124869380582|38.124869380582|38.124869380582|38.124869380582|38.124869380582|38.124869380582||38.112695667639|38.112695667639|38.112695667639|38.112695667639|38.112695667639|38.112695667639|37.841933962918|37.689280347931|34.982812489522|34.193961025888|34.136621132619|-42.670244357722|-42.670244357722|-42.670244357722||-42.670244357722|-42.670244357722|-42.670244357722|-42.670244357722|-42.670244357722|-42.670244357722|-42.670244357722|-42.670244357722|-42.670244357722|-42.670244357722|-42.670244357722|-45.238859121156|-48.75845479099|-49.782636495236|-49.782636495236|-49.782636495236|-49.782636495236|-52.326762453277|-52.326762453277|-53.657704922669|-53.657704922669|-53.657704922669|-54.185783383044|-55.570157534672|-55.570157534672|-55.570157534672|-56.230175767556|-56.729085059315|-57.138982449803|-57.179704519149|-57.590226751827|-57.919695755136|-58.363497766319|-58.363497766319|-58.363497766319||-58.363497766319|-58.363497766319|-59.766664964693|-61.416293337099|-61.934770798409|-62.960301531382|-63.500335416338|-63.56484556652|-63.56484556652|-63.56484556652|-63.56484556652|-63.56484556652|-63.56484556652|-63.56484556652|-63.56484556652|-63.56484556652|-63.56484556652|-63.56484556652|-63.56484556652|-69.212103424877|-74.846202173068|-76.774392964921|-76.842099801789|-77.659267302254|-77.659267302254|-77.659267302254|-77.974184111202|-78.632818761975|-78.632818761975|-78.725907819702|-78.78235442309
01012|1169118|/equities/shoals-technologies-group|R1000VALUE|13.661882135987|13.019313677285|12.696737298406|-15.16920481069|-15.16920481069|-15.16920481069|-15.16920481069|-15.16920481069|-15.16920481069|-15.16920481069|-15.16920481069|-15.16920481069|-15.16920481069|-15.16920481069|-15.16920481069|-15.16920481069|-15.16920481069|-15.16920481069|-15.515227586507||13.533589939134|13.533589939134|13.533589939134|13.533589939134|13.533589939134|13.533589939134|13.533589939134|13.533589939134|13.533589939134||13.533589939134|13.533589939134|13.527266718565|13.450790516417||13.450790516417|13.450790516417|13.450790516417|13.450790516417|13.450790516417|13.450790516417|13.450790516417|-15.745843416463|-15.745843416463|-15.745843416463|-15.745843416463|-15.974825706758|-16.236287332711|-16.236287332711|-16.236287332711|-16.236287332711|-16.236287332711|-16.300354617537|-16.300354617537|-16.388820186516|-16.388820186516||-16.388820186516|-16.388820186516|-16.388820186516|-16.388820186516|-16.388820186516|-16.388820186516|-16.388820186516|-16.388820186516|-16.388820186516|-17.303689178781|-17.610190263445|-17.610190263445|-17.610190263445|-17.610190263445|-17.610190263445|-17.610190263445|-17.856283912755|-17.856283912755|-17.978043302008|-18.076349886489|-18.076349886489|-18.126446894756|-18.126446894756|-18.126446894756|-18.318172755479|-18.318172755479|-18.318172755479|-18.318172755479|-18.318172755479|-18.318172755479|-18.318172755479|-18.318172755479|-18.318172755479|-18.54908081187|-18.836756771287|-19.260007612661|-19.490841168779|-20.48287960624|-21.697088311505|18.810460159591|18.810460159591|18.810460159591|18.810460159591|18.810460159591|18.810460159591|18.810460159591|18.810460159591|18.810460159591|18.810460159591|18.810460159591|18.6894570366|18.6894570366|-21.930713767529|-21.930713767529|-21.930713767529|-21.930713767529|-21.930713767529||-21.930713767529|-21.930713767529|-21.930713767529|-21.930713767529|-21.930713767529|-21.930713767529|-21.930713767529|-21.930713767529|-21.930713767529|-22.003570365376|-22.357578700855|-23.159532487474|-23.620868828653|-24.340409652788|-24.768843430499|-25.269048869853|-25.484509878958|-25.911966886349|-25.914963393551|-26.503291718543|-27.706158126262|23.357700520855|23.357700520855|23.357700520855|23.357700520855|23.357700520855|23.357700520855|23.357700520855|23.181333945969|23.096036858341|23.096036858341|23.096036858341|23.096036858341|23.096036858341|22.365555872508|22.365555872508|22.365555872508|22.365555872508|22.365555872508|22.365555872508|22.365555872508|22.365555872508|22.365555872508||22.365555872508|22.365555872508|22.365555872508|22.365555872508|22.365555872508|22.365555872508|22.365555872508|22.365555872508|22.365555872508|22.365555872508||22.365555872508|22.365555872508|22.365555872508|22.365555872508|21.378395519862|21.154884614557|20.947094800307|20.844120283679|20.844120283679|20.844120283679|20.844120283679|20.4056853837|20.4056853837|20.4056853837||20.397010534723|20.397010534723|20.397010534723|20.397010534723|20.397010534723|20.397010534723|20.397010534723|20.397010534723|20.397010534723|20.397010534723|19.914699749964|19.914699749964|19.914699749964|19.115221982551|-21.693302493064|-21.693302493064|-21.693302493064|-21.693302493064|-21.693302493064|-23.603391493656|-23.699324013235|-23.873354943007|-23.873354943007|-24.181550255557|-24.181550255557|-24.181550255557|-24.181550255557|-24.181550255557|-24.181550255557|-24.181550255557|-24.181550255557|-24.181550255557|-24.181550255557|-24.181550255557|-24.181550255557||-24.181550255557|-24.181550255557|-24.181550255557|-24.181550255557|-24.181550255557|-24.181550255557|-24.181550255557|-24.181550255557|-24.181550255557|-24.181550255557|-24.181550255557|-24.181550255557|-24.181550255557|-24.181550255557|-24.181550255557|-24.181550255557|-25.151722739295|-25.949348488654|-25.949348488654|-27.129831357361|-28.434973292487|-28.434973292487|-28.434973292487|-28.434973292487|-28.434973292487|-28.434973292487|-28.434973292487|-28.434973292487|-28.434973292487|-28.434973292487|23.906546180271
01013|1163041|/equities/dun-and-bradstreet-holding-inc|R1000VALUE|-11.816804605315|-11.816804605315|-11.816804605315|-12.035338037091|-12.149820505334|11.345774460391|11.345774460391|11.345774460391|11.345774460391|11.345774460391|11.345774460391|11.345774460391|11.345774460391|11.345774460391|11.345774460391|11.345774460391|11.345774460391|11.345774460391|11.345774460391||11.345774460391|11.345774460391|11.345774460391|11.345774460391|11.345774460391|11.345774460391|11.10382154486|11.10382154486|11.10382154486||11.10382154486|11.10382154486|11.087857278425|11.022618806184||11.009021162788|10.817102961586|10.817102961586|10.817102961586|10.817102961586|10.817102961586|10.817102961586|10.123447423562|10.102113016077|10.102113016077|10.102113016077|10.102113016077|10.102113016077|10.102113016077|10.102113016077|9.9940143245547|9.8494598753021|9.8121781224196|9.5107533527949|9.4656520686447|9.4656520686447||9.3282243236236|9.116915966|9.101573229858|9.0561921342972|8.9791022124956|8.9667804840616|8.8397561315487|8.8311389120636|8.8311389120636|8.8311389120636|8.8311389120636|8.8311389120636|8.7857103515795|8.6846777784748|-9.6872050494101|-9.6872050494101|-9.6872050494101|-9.8680059347049|-9.9233403640208|-9.9904199712583|-9.9904199712583|-10.249180796261|-10.249180796261|-10.249180796261|-10.249180796261|-10.249180796261|-10.249180796261|-10.249180796261|-10.249180796261|-10.357422778469|-10.42387470441|-10.42387470441|-10.42387470441|-10.451381499616|-10.451381499616|-10.451381499616|-10.524868549072|-10.659576218618|-10.766698911471|-10.766698911471|-10.800221101755|-10.830523535404|-10.909165749719|-10.982850218007|-11.018167548918|-11.071419756795|-11.071419756795|-11.071419756795|-11.180675023477|-11.180675023477|-11.180675023477|-11.180675023477|-11.180675023477|-11.180675023477|-11.27213842966|-11.342098369619|-11.404553349836||-11.563050888562|-11.563050888562|-11.563050888562|-11.563050888562|-11.563050888562|-11.563050888562|-11.563050888562|-11.563050888562|-11.563050888562|-11.563050888562|-11.625056530132|-11.731729270235|-11.813033105284|-12.017536376748|-12.139207070441|-12.145786225101|-12.153651329434|-12.201883876957|-12.201883876957|-12.385150642645|-12.385150642645|-12.385150642645|-12.385150642645|11.337392066103|11.337392066103|11.337392066103|11.337392066103|11.337392066103|11.337392066103|11.337392066103|11.337392066103|11.337392066103|11.337392066103|11.051154992356|11.051154992356|11.051154992356|11.04383352923|11.04383352923|11.018148037324|10.806553412951|10.669504114298|10.603543773515|10.603543773515||10.603543773515|10.603543773515|10.51485885705|10.51485885705|10.51485885705|10.51485885705|10.51485885705|10.51485885705|10.51485885705|10.51485885705||10.51485885705|10.188454088518|10.07189356944|9.9854373099741|9.6763186589807|9.6676176554667|9.6676176554667|9.6676176554667|9.4380467387761|-10.737284073947|-10.737284073947|-10.737284073947|-10.737284073947|-10.737284073947||-10.737284073947|-10.768370930484|-10.994554702854|-10.994554702854|-10.994554702854|-10.994554702854|-10.994554702854|-11.098949582948|-11.241610535398|-11.324470294286|-11.324470294286|-11.324470294286|-11.324470294286|-11.324470294286|-11.324470294286|-11.324470294286|-11.324470294286|-11.324470294286|-11.706077748723|-11.743033449149|-11.743033449149|-11.743033449149|-11.743033449149|-11.743033449149|-11.743033449149|-11.743033449149|-11.743033449149|-11.743033449149|-11.743033449149|-11.743033449149|-11.743033449149|-11.743033449149|-11.743033449149|-11.743033449149|-11.743033449149||-11.743033449149|-11.743033449149|-11.743033449149|-11.743033449149|-11.743033449149|-11.743033449149|-11.743033449149|-11.743033449149|-11.743033449149|-11.743033449149|-11.743033449149|-11.743033449149|-11.743033449149|-11.743033449149|-11.743033449149|-12.044481798782|-12.058868404642|-12.355797769129|-12.355797769129|-12.623642075393|-12.947657545776|-13.182396792008|-13.283919997706|-13.283919997706|-13.283919997706|-13.283919997706|-13.416300239048|-13.479221756681|-13.510246788378|-13.54221872369|-13.568634392788
01014|16663|/equities/mercury-computer|R1000VALUE|-30.858591368407|-30.858591368407|-30.858591368407|-33.256409271522|-33.256409271522|-33.260813711067|-33.260813711067|-33.312016272964|-33.642089711761|-33.776377319335|-33.884354897644|-33.884354897644|-33.884354897644|-33.884354897644|-33.884354897644|-33.884354897644|-34.053726854485|-34.626918994234|-35.029909251847||-35.325259683944|-35.325259683944|-35.419860838097|-36.424357306341|-36.850674615281|-36.977138291881|-37.1323763122|-37.897916819193|34.612642876431||34.612642876431|34.612642876431|34.612642876431|34.612642876431||34.612642876431|34.612642876431|34.612642876431|34.612642876431|34.612642876431|34.612642876431|34.612642876431|34.612642876431|33.94599259355|33.603323120302|-36.491362984383|-36.491362984383|-36.491362984383|-36.491362984383|-36.491362984383|-36.491362984383|-36.491362984383|-36.491362984383|-36.491362984383|-36.565095314448|-36.565095314448||-36.565095314448|-36.565095314448|-36.565095314448|-36.565095314448|-36.565095314448|-36.565095314448|-36.565095314448|-36.565095314448|-36.565095314448|-36.565095314448|-37.673994047846|-38.68091950337|-38.68091950337|-38.68091950337|-38.68091950337|-38.68091950337|-38.860361110035|-38.860361110035|-39.060132568482|-39.566226077746|36.047800852863|36.047800852863|36.047800852863|36.047800852863|36.047800852863|36.047800852863|36.047800852863|36.047800852863|36.047800852863|36.047800852863|36.047800852863|36.030891235236|35.377614680727|-38.809830609221|-38.809830609221|-38.809830609221|-39.095643934562|-39.440438048318|-39.440438048318|-39.440438048318|-39.440438048318|-39.440438048318|-39.440438048318|-39.440438048318|-39.440438048318|-39.440438048318|-39.440438048318|-39.440438048318|-39.440438048318|-39.440438048318|-39.440438048318|-39.440438048318|-39.440438048318|-40.208819672217|-40.535451272816|-40.535451272816|-41.220834259292||36.848519780549|36.848519780549|36.848519780549|36.848519780549|36.410024534232|36.410024534232|36.410024534232|36.410024534232|34.24113664204|33.612373877169|33.387181971472|-37.492406412187|-37.492406412187|-37.492406412187|-38.087398471902|-38.295441669966|35.610281250022|35.610281250022|35.610281250022|35.610281250022|35.376423594181|34.952910694981|34.952910694981|34.952910694981|34.497122748587|33.868651005757|33.868651005757|33.868651005757|-36.653682244063|-36.653682244063|-36.653682244063|-36.653682244063|-36.653682244063|-36.653682244063|-36.653682244063|-36.653682244063|-36.653682244063|-36.653682244063|-36.653682244063|-36.653682244063|-36.653682244063|-36.653682244063|-36.653682244063||-36.653682244063|-36.653682244063|-36.653682244063|-36.653682244063|-36.653682244063|-36.653682244063|-39.753813545175|-40.997016050493|-41.593349141186|-42.396500130832||-43.014446598887|-43.408286916916|-43.408286916916|-43.408286916916|-43.408286916916|-43.408286916916|-43.408286916916|-43.408286916916|-43.408286916916|-43.408286916916|-43.408286916916|-43.408286916916|-43.408286916916|-43.408286916916||-43.408286916916|-43.503749807361|-43.503749807361|-43.503749807361|-43.503749807361|-43.503749807361|-43.503749807361|-43.503749807361|-43.503749807361|-43.503749807361|-43.503749807361|-43.503749807361|-43.503749807361|-43.503749807361|-43.503749807361|-43.503749807361|-43.503749807361|-43.503749807361|-49.432499947021|-50.236556099599|-50.236556099599|-50.236556099599|-50.236556099599|-50.925006382193|-50.925006382193|-51.098339602379|-51.774267988104|-52.385296959235|48.537342695063|48.537342695063|48.537342695063|48.537342695063|48.537342695063|48.473713613954|47.721350062121||47.111325598179|47.111325598179|47.111325598179|47.111325598179|47.111325598179|46.731423431434|-51.195621133976|-51.195621133976|-51.195621133976|-51.195621133976|-51.195621133976|-51.195621133976|-51.195621133976|-51.195621133976|-51.195621133976|-52.48457869019|-52.678277637922|-52.678277637922|-52.678277637922|-53.805485463102|-54.678218762035|51.148189375667|51.148189375667|51.148189375667|51.148189375667|51.148189375667|51.148189375667|51.148189375667|51.148189375667|51.148189375667|51.148189375667
01015|962325|/equities/avangrid-inc|R1000VALUE|-32.254235504669|-32.254235504669|-32.485818172607|-32.632019335598|-32.720816009731|-32.720816009731|-32.720816009731|-32.720816009731|-32.720816009731|-32.720816009731|-32.720816009731|-32.720816009731|-32.954517860645|-33.041807572693|-33.041807572693|-33.041807572693|-33.221452307536|-33.777446508224|31.690861596162||31.690861596162|31.690861596162|31.690861596162|31.690861596162|31.690861596162|31.690861596162|31.690861596162|31.690861596162|31.690861596162||31.690861596162|31.690861596162|31.690861596162|31.690861596162||31.690861596162|31.690861596162|31.690861596162|31.690861596162|31.690861596162|31.690861596162|31.690861596162|30.253787389897|30.253787389897|30.253787389897|30.253787389897|30.253787389897|29.932095703706|-32.241494585232|-32.241494585232|-32.241494585232|-32.241494585232|-32.241494585232|-32.241494585232|-32.241494585232|-32.241494585232||-32.241494585232|-32.241494585232|-32.241494585232|-32.241494585232|-32.241494585232|-32.241494585232|-32.241494585232|-32.241494585232|29.608928411113|29.608928411113|29.608928411113|29.608928411113|29.608928411113|29.608928411113|28.657094162838|28.657094162838|28.657094162838|28.657094162838|28.657094162838|28.657094162838|28.657094162838|28.657094162838|28.657094162838|28.657094162838|28.657094162838|28.657094162838|28.657094162838|28.508439405889|28.508439405889|28.508439405889|28.508439405889|28.023822104633|-30.923202740711|-30.923202740711|-30.923202740711|-30.923202740711|-30.923202740711|-31.593003524191|-32.435888357567|-32.846518591165|-33.523910181522|-34.191566194428|-34.84146490509|-35.181625264825|-35.377225755582|-35.377225755582|-35.377225755582|-35.377225755582|-35.377225755582|-35.377225755582|-35.377225755582|-35.377225755582|-35.377225755582|-35.377225755582|-35.377225755582|-35.377225755582|-35.87136000939||-36.228657891908|-36.228657891908|-36.228657891908|-36.228657891908|-36.228657891908|-36.228657891908|-36.228657891908|-36.228657891908|-36.228657891908|-36.228657891908|-36.515729880508|-36.575531565329|-36.575531565329|-36.721980610579|-37.013894561705|-37.013894561705|-37.013894561705|-37.013894561705|-37.013894561705|-37.291326421032|-37.658974428453|-38.258859390989|-38.804011392345|-39.293346669663|36.773372554038|36.773372554038|36.773372554038|36.773372554038|36.773372554038|36.773372554038|36.773372554038|36.105688836016|-38.542820952533|-38.542820952533|-38.542820952533|-38.542820952533|-38.542820952533|-38.542820952533|-38.542820952533|-38.542820952533|-38.88147017492|-39.358015192241|-39.358015192241||-39.358015192241|-39.358015192241|-39.358015192241|-39.429477394969|-39.429477394969|-39.429477394969|-39.429477394969|-39.429477394969|-39.429477394969|-39.429477394969||-39.429477394969|-39.429477394969|-39.429477394969|-39.429477394969|-39.429477394969|-39.429477394969|-39.429477394969|-39.429477394969|-39.429477394969|-39.429477394969|-39.429477394969|-39.429477394969|-39.429477394969|-39.429477394969||-39.483865196341|-40.002072050432|-40.535079216802|-40.920739036002|-40.920739036002|-40.920739036002|-40.920739036002|-41.180822219229|-41.886468717098|39.040282844418|39.040282844418|39.040282844418|39.040282844418|39.040282844418|39.040282844418|39.040282844418|39.040282844418|39.040282844418|39.040282844418|39.040282844418|39.040282844418|39.040282844418|39.040282844418|39.040282844418|38.879758648203|38.766677649072|38.605155848838|38.605155848838|38.605155848838|38.605155848838|38.605155848838|38.605155848838|38.605155848838|38.605155848838|38.40358738764||38.40358738764|-40.768070470737|-40.768070470737|-40.768070470737|-40.768070470737|-40.768070470737|-40.768070470737|-40.768070470737|-40.768070470737|-40.768070470737|-40.768070470737|-41.189586351124|-41.189586351124|-41.189586351124|-41.189586351124|-41.189586351124|-41.189586351124|-41.189586351124|-41.189586351124|-41.189586351124|-41.223284534763|-41.223284534763|-41.223284534763|-41.223284534763|-41.223284534763|-41.223284534763|-41.223284534763|-42.112539295963|-42.636046072657|-42.636046072657|-42.636046072657
01016|1163535|/equities/switchback-energy-acquisition-corp|R1000VALUE|-2.2101475884329|-2.2101475884329|-2.2101475884329|-2.2101475884329|-2.2101475884329|-2.2101475884329|-2.2101475884329|-2.2101475884329|-2.2101475884329|-2.2101475884329|-2.2101475884329|-2.2101475884329|-2.2101475884329|-2.2101475884329|-2.2101475884329|-2.2101475884329|-2.2221084623216|-2.2467871737346|-2.3864301986015||-2.5201607751891|-2.5201607751891|-2.6135120842242|2.0212878912416|2.0212878912416|2.0212878912416|2.0212878912416|2.0212878912416|2.0212878912416||2.0212878912416|2.0212878912416|2.0212878912416|2.0212878912416||2.0212878912416|2.0212878912416|2.0212878912416|2.0212878912416|2.0212878912416|2.0212878912416|1.9542088607646|-2.6296909611556|-2.6296909611556|-2.6296909611556|-2.6296909611556|-2.6296909611556|-2.6296909611556|-2.6296909611556|-2.6296909611556|-2.6296909611556|-2.638145616886|-2.6541179399395|-2.6541179399395|-2.7784643814193|-2.8712523487893||-2.8712523487893|-2.9805582394961|-3.0691459564961|-3.0691459564961|2.6419802618865|2.6419802618865|-3.2603463079757|-3.2603463079757|-3.2603463079757|-3.2603463079757|-3.2603463079757|-3.2603463079757|-3.2603463079757|-3.2603463079757|-3.2603463079757|-3.2603463079757|-3.2720515227126|-3.302001685545|-3.3419463310476|-3.4627182653475|-3.578020194165|-3.8290065166293|-3.8290065166293|-4.0438961581984|-4.2071067046897|-4.4856741242692|-4.4871284600007|-4.4871284600007|-4.6200428666789|-4.783558640449|-5.1886744158603|-5.1886744158603|-5.1886744158603|-5.1886744158603|-5.2424157346992|-5.3510173388883|-5.5366861630992|-5.8657624776183|-5.9280123990529|-5.9280123990529|-5.9280123990529|-5.9280123990529|-6.1701805902579|-6.2176302805186|-6.2176302805186|-6.5473670313359|-6.5609636118677|-6.8094040608701|-7.0926733249577|-7.0926733249577|-7.0926733249577|-7.1293308820157|-7.1293308820157|-7.1293308820157|-7.1293308820157|-7.7213331063397|-7.7213331063397||-7.7213331063397|-7.7213331063397|-7.7213331063397|-7.7213331063397|-7.7213331063397|-7.7213331063397|-7.9370369204556|-7.99726324707|-8.0535655717021|-8.0535655717021|-8.1489617802441|-8.3144019685123|-8.4221132686771|-8.6917924539951|-8.7819916823073|-8.811657386639|-9.0268588845816|-9.0268588845816|-9.0268588845816|-9.0592878731188|-9.1931456518845|-9.1931456518845|-9.1931456518845|-9.1931456518845|-9.1931456518845|-9.1931456518845|-9.1931456518845|-9.1931456518845|-9.1931456518845|-9.1931456518845|-9.1931456518845|-9.1931456518845|-9.1931456518845|-9.1931456518845|-9.1931456518845|-9.1931456518845|-9.1931456518845|-9.1931456518845|-9.1931456518845|-9.1931456518845|-9.1931456518845|-9.1931456518845|-9.1931456518845||-9.1931456518845|-9.1931456518845|-9.1931456518845|-9.1931456518845|-9.1931456518845|-9.1931456518845|-9.2012727208354|-9.6569697798863|-9.976077709107|8.0924074531704||8.0924074531704|8.0924074531704|8.0924074531704|8.0924074531704|8.0924074531704|8.0924074531704|8.0924074531704|8.0924074531704|8.0924074531704|8.0924074531704|8.0924074531704|8.0924074531704|8.0662860739132|7.8958727372907||-9.3879299238629|-9.3879299238629|-9.3879299238629|-9.3879299238629|-9.3879299238629|-9.3879299238629|-9.5144813447464|-9.5144813447464|-9.5582300578426|-9.5582300578426|-9.5582300578426|-9.5582300578426|-9.5582300578426|-9.5582300578426|-9.5582300578426|-9.5582300578426|-9.5582300578426|-9.5582300578426|-9.5582300578426|-9.7553110558535|-9.8642677079537|-9.8642677079537|-9.8642677079537|-9.9547419295155|-10.183324255926|-10.300341579351|-10.300341579351|-10.300341579351|-10.300341579351|-10.300341579351|-10.300341579351|-10.428029454454|-10.868723725073|-10.868723725073|-10.868723725073||-10.957748252808|-11.386223939618|-11.386223939618|-11.386223939618|-11.386223939618|-11.386223939618|-11.386223939618|-11.386223939618|-11.386223939618|-11.386223939618|-11.386223939618|-11.386223939618|-11.386223939618|-11.386223939618|-11.386223939618|-11.586915602905|-11.631017118276|-12.147509970269|-12.147509970269|-12.222488524739|-12.717056059327|-12.717056059327|-13.058834472725|-13.284804469641|-13.284804469641|-13.284804469641|-13.284804469641|-13.284804469641|-13.284804469641|-13.388671166693|10.499304807271
01017|949627|/equities/virtu-financial-inc|R1000VALUE|-17.641687578416|-17.641687578416|-17.641687578416|-17.698175318215|-18.070150250829|-18.206833065259|-18.341759033455|-18.533342912741|-18.80404766726|-18.878443280056|-18.961879985415|-19.496811090667|-20.009802536175|-20.009802536175|-20.009802536175|-20.009802536175|-20.090892160386|-20.339879500039|-20.490421175038||-20.667064565536|-20.667064565536|-21.061108920431|19.68799167504|19.68799167504|19.68799167504|19.446852611254|19.446852611254|19.446852611254||19.446852611254|19.446852611254|19.446852611254|19.446852611254||19.446852611254|19.428355900098|19.428355900098|19.428355900098|19.428355900098|19.428355900098|19.18150606823|18.569451233547|18.172168092375|17.972687222831|17.51326367841|-18.593713563857|-18.593713563857|-18.593713563857|-18.593713563857|-18.593713563857|-18.593713563857|-18.593713563857|-18.593713563857|-18.593713563857|-18.593713563857||-18.593713563857|-18.593713563857|-18.593713563857|-18.593713563857|-18.593713563857|-18.593713563857|-18.593713563857|-18.593713563857|-18.674070775705|-18.92126020703|-18.92126020703|-19.08112191396|17.457027549298|17.457027549298|17.457027549298|17.457027549298|17.457027549298|17.457027549298|17.457027549298|17.457027549298|17.457027549298|17.457027549298|17.457027549298|17.457027549298|17.457027549298|17.457027549298|17.457027549298|17.096142047811|-18.340179576177|-18.340179576177|-18.340179576177|-18.340179576177|-18.340179576177|-18.340179576177|-18.340179576177|-18.444088023789|-18.469757768226|-18.469757768226|-18.469757768226|-18.469757768226|-18.469757768226|-18.614453232633|-18.716613889123|-18.763134868529|-18.763134868529|-18.816218312094|-18.816218312094|-18.816218312094|-18.816218312094|-18.816218312094|-18.816218312094|-19.11222827992|-19.11222827992|-19.11222827992|-19.11222827992|18.141282722006|18.141282722006||18.141282722006|18.141282722006|18.141282722006|18.141282722006|18.011835233164|18.011835233164|18.011835233164|18.011835233164|18.011835233164|18.011835233164|18.011835233164|18.011835233164|17.754730653315|17.754730653315|17.754730653315|17.754730653315|17.754730653315|17.754730653315|17.754730653315|17.754730653315|17.619951557578|17.619951557578|17.619951557578|17.619951557578|17.619951557578|17.619951557578|17.61329542377|17.61329542377|17.61329542377|17.61329542377|17.441994627079|17.345272867503|17.288236344989|16.913495714064|16.829438564949|16.829438564949|16.688543078825|-17.723216488864|-17.723216488864|-17.723216488864|-17.723216488864|-17.723216488864|-17.871075156559||-18.155082918129|-18.284793943193|-18.284793943193|-18.413959390617|17.50458252186|17.50458252186|17.50458252186|17.50458252186|17.50458252186|17.50458252186||-18.632864213728|-18.632864213728|-18.632864213728|-18.632864213728|-18.632864213728|-18.632864213728|-18.632864213728|-18.632864213728|-18.632864213728|-18.632864213728|-18.632864213728|-18.632864213728|-18.632864213728|-18.632864213728||-18.632864213728|-18.632864213728|-18.632864213728|-18.632864213728|-18.632864213728|-18.632864213728|-18.632864213728|-18.632864213728|-18.632864213728|-18.632864213728|-18.632864213728|-18.632864213728|-18.632864213728|-18.632864213728|-18.632864213728|-18.632864213728|-18.632864213728|-19.788459911107|18.688377247264|18.688377247264|18.688377247264|18.441530609584|18.382440083664|18.382440083664|18.382440083664|18.382440083664|18.382440083664|18.382440083664|18.271043770226|17.996159333556|17.935733550753|17.746369302235|17.586244834752|17.561382891173|17.165194884047||17.165194884047|17.090704000767|17.090704000767|17.090704000767|17.090704000767|17.055190708382|17.055190708382|-18.516267198246|-18.516267198246|-18.516267198246|-18.516267198246|-18.516267198246|-18.516267198246|-18.516267198246|-18.516267198246|-18.516267198246|-18.516267198246|-18.516267198246|-18.516267198246|-18.563906980798|-19.266563125502|-19.683403964452|-19.855170668951|-19.901959284985|-19.901959284985|-19.901959284985|-20.018844137416|-20.227048990711|-20.616542006698|-20.616542006698|-20.751714230871
01018|49803|/equities/santander-consumer-usa-holdings-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01019|16739|/equities/nektar-therapeutics|R1000VALUE|0.53826697018898|0.52854664951736|0.51841291487409|0.4668365882524|0.46425663233371|0.46425663233371|0.46425663233371|0.46425663233371|0.46425663233371|0.46425663233371|0.46425663233371|0.46425663233371|0.46425663233371|0.46425663233371|0.46425663233371|0.46425663233371|0.46425663233371|0.46425663233371|0.46425663233371||0.46425663233371|0.46425663233371|0.46425663233371|0.46425663233371|0.46425663233371|0.46425663233371|0.46425663233371|0.46425663233371|0.46425663233371||-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.58046058052973||-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.58046058052973||-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.58046058052973|-0.5823395410533|-0.60168282459789|-0.60281335014391|-0.60281335014391|-0.60701328238169|-0.62059655311284|-0.63458805037507|-0.63458805037507|-0.63458805037507|-0.63458805037507|-0.63458805037507|-0.63458805037507|-0.63458805037507|-0.64359816697575|-0.64359816697575|-0.64359816697575|-0.64853683872728|-0.64905759872891|-0.66005842754022|-0.69364827616099|-0.7247869840715|-0.73268820358313|-0.73268820358313|-0.73268820358313|-0.73268820358313|-0.73268820358313|-0.73268820358313|-0.73268820358313|-0.73268820358313|-0.73268820358313|-0.73268820358313|-0.73268820358313|-0.73268820358313|-0.73268820358313|-0.73268820358313|-0.73268820358313|-0.73268820358313|-0.74421202526902|-0.74421202526902|-0.76655222626103||-0.78876941735819|-0.78876941735819|-0.80419935380171|-0.84995486774654|-0.87554981353781|-0.87923314110991|-0.92098128615217|-0.93804077438069|-0.97273402006043|0.69785480037128|0.69785480037128|0.69785480037128|0.69785480037128|0.69785480037128|0.69785480037128|0.69785480037128|0.69785480037128|0.69785480037128|0.69785480037128|0.69785480037128|-0.60735466176767|-0.60735466176767|-0.60735466176767|-0.60735466176767|-0.60735466176767|-0.60735466176767|-0.60735466176767|-0.60735466176767|-0.60735466176767|-0.62664408147885|-0.63608128900089|-0.63608128900089|-0.63848126573379|-0.63848126573379|-0.63848126573379|-0.64133335655021|-0.64133335655021|-0.64133335655021|-0.64133335655021|-0.64133335655021|-0.64133335655021|-0.64133335655021|-0.64133335655021||-0.64133335655021|-0.64133335655021|-0.64133335655021|-0.64133335655021|-0.64133335655021|-0.64133335655021|-0.64133335655021|-0.64133335655021|-0.64133335655021|-0.67299339771614||-0.67299339771614|-0.67299339771614|-0.67299339771614|-0.6865649090911|-0.69335546611692|-0.71750604906508|-0.72701226449486|-0.73835809999568|-0.74314232196921|-0.75224148594134|-0.75909054238259|-0.76574503998689|-0.78147781801149|-0.78984200636462||-0.79596892308214|-0.81950435054543|-0.84499925719635|-0.87339221083222|-0.87339221083222|-0.87339221083222|-0.87339221083222|0.68332489491148|0.68332489491148|0.68332489491148|0.68332489491148|0.68332489491148|0.68332489491148|0.68332489491148|0.68332489491148|0.68332489491148|0.68332489491148|0.68332489491148|0.68332489491148|0.68332489491148|0.68332489491148|0.68332489491148|0.68332489491148|0.68332489491148|0.68332489491148|0.68332489491148|0.68332489491148|0.68332489491148|0.68332489491148|0.68332489491148|0.68332489491148|0.68332489491148|-0.96865243434424|-0.96865243434424|-0.96865243434424||-0.96865243434424|-0.96865243434424|-0.96865243434424|-0.96865243434424|-0.96865243434424|-0.96865243434424|-1.0553304764906|-1.097856051754|-1.1162321955469|-1.1162321955469|-1.1927413245602|-1.2549792517736|-1.3453602580577|-1.4153780935373|-1.5229200884331|-1.6010223875034|-1.6472470572246|-1.701385576488|-1.7337617354939|-1.7513908233189|-1.8552231751045|-1.9096923826094|-2.0346582264763|-2.1673979859729|-2.1799153086282|-2.1799153086282|-2.1799153086282|-2.1799153086282|-2.2815726130911|-2.555080708498|2.6176340136244
01020|20918|/equities/copa-holdings-sa|R1000VALUE|93.467196262599|93.467196262599|93.033830418323|92.389155053501|92.389155053501|92.389155053501|92.389155053501|92.389155053501|92.389155053501|92.389155053501|91.934120442475|90.604819697368|-98.658108316622|-98.658108316622|-98.658108316622|-98.658108316622|-99.344809835445|-99.96530884426|-103.50201001345||-104.93252908057|-106.58357791178|-107.77170522391|-107.77170522391|-107.77170522391|-107.77170522391|-107.77170522391|-108.23564484583|100.85099362755||100.85099362755|100.52776028739|100.07610868996|99.98789866308||98.967110981981|97.970769750129|97.970769750129|97.970769750129|96.479582088652|96.479582088652|96.479582088652|93.246703538037|92.500271488932|92.071872952908|92.071872952908|92.071872952908|90.635970066355|88.368164714102|88.368164714102|88.368164714102|88.368164714102|88.368164714102|88.368164714102|88.368164714102|88.368164714102||88.368164714102|88.368164714102|88.368164714102|88.368164714102|88.368164714102|86.158792160091|83.554771474266|81.880659107842|81.880659107842|81.880659107842|81.57350752583|79.891059060043|79.891059060043|79.126176987694|-86.375204646876|-86.375204646876|-86.375204646876|-86.375204646876|-86.375204646876|-87.431894713298|-88.419628574276|-88.419628574276|-88.419628574276|-88.419628574276|-89.973476888762|-91.196746433009|-91.196746433009|-91.196746433009|-91.196746433009|-91.196746433009|-91.196746433009|-91.196746433009|-91.196746433009|-91.975832608264|-92.380367547187|-92.380576335247|-92.380576335247|-94.514660819931|-94.514660819931|-94.514660819931|-94.514660819931|-94.514660819931|-94.514660819931|-96.767337570106|-99.082529873224|-100.74250440756|-100.74250440756|-102.17389795691|-102.67710963786|-104.15011778475|-104.91087760506|-104.91087760506|-104.91087760506|-104.91087760506|-104.91087760506|-104.91087760506|-104.91087760506||-104.91087760506|-104.91087760506|-104.91087760506|-104.91087760506|-104.91087760506|-104.91087760506|-104.91087760506|-104.91087760506|-104.91087760506|-104.91087760506|-104.91087760506|-105.11097165807|-107.03580455498|-108.06784163267|-109.80315686101|-110.96794913471|-115.47744139764|-117.00604967644|-117.46005709492|-119.16534214906|-120.28204071182|110.83125670366|110.83125670366|110.83125670366|110.83125670366|110.83125670366|110.52306135951|110.22562534344|109.97946209919|109.97946209919|109.97946209919|109.97946209919|108.44518200569|106.5704197002|105.92103019435|105.92103019435|105.92103019435|105.92103019435|105.92103019435|105.92103019435|105.92103019435|105.92103019435|105.92103019435||105.92103019435|105.92103019435|105.92103019435|105.92103019435|105.92103019435|105.92103019435|105.92103019435|105.92103019435|105.92103019435|105.92103019435||105.92103019435|105.92103019435|105.73725992528|104.62561116585|104.62561116585|104.62561116585|104.62561116585|104.21595430782|101.18656847665|100.05690085678|100.05690085678|99.118623066927|99.118623066927|99.118623066927||99.118623066927|98.004702012551|98.004702012551|98.004702012551|98.004702012551|98.004702012551|98.004702012551|97.313556265845|96.246730354113|95.797877144276|95.797877144276|94.170415692263|87.747820753447|87.571499818554|86.196109553168|85.183133700417|85.183133700417|85.183133700417|-93.14845252075|-93.14845252075|-93.14845252075|-93.14845252075|-93.14845252075|-93.586943423853|-93.586943423853|-93.586943423853|-93.586943423853|-93.586943423853|-93.586943423853|-93.586943423853|-93.586943423853|-93.586943423853|-93.586943423853|-94.150219798205|-94.315240303805||-94.865265970021|-94.909187666343|-95.283537038211|-95.283537038211|-95.283537038211|-95.283537038211|-95.283537038211|-95.283537038211|-95.283537038211|-95.283537038211|-95.999101608372|-95.999101608372|-95.999101608372|-95.999101608372|-95.999101608372|-95.999101608372|-95.999101608372|89.242089483005|89.242089483005|89.242089483005|89.242089483005|89.242089483005|88.698934790009|88.306061899787|87.392290287687|86.188699160589|86.188699160589|86.188699160589|86.188699160589|86.188699160589|86.188699160589
01021|1137413|/equities/grocery-outlet-inc|R1000VALUE|-25.753268310676|-25.753268310676|-25.753268310676|-25.753268310676|-26.233632693963|-26.410979944553|-26.636366956859|-27.060484212893|-27.060484212893|-27.179981649206|-27.278806165764|-27.278806165764|-27.548673687057|-27.594914605967|-27.694071534333|-27.850634525283|-28.299115831961|-28.299115831961|-28.299115831961||-28.299115831961|-28.299115831961|-28.299115831961|-28.299115831961|-28.299115831961|-28.89567586559|-28.89567586559|-28.89567586559|-28.89567586559||-28.89567586559|-29.194640388952|-29.440710852396|-29.599156864729||-29.599156864729|-29.599156864729|-29.943920529059|27.620651501872|27.620651501872|27.620651501872|27.620651501872|27.620651501872|27.620651501872|27.620651501872|27.615989189651|27.615989189651|27.148977819334|27.148977819334|27.148977819334|27.148977819334|27.148977819334|27.148977819334|27.148977819334|27.148977819334|27.148977819334||27.148977819334|27.148977819334|27.148977819334|27.148977819334|27.148977819334|27.148977819334|26.698689616704|-28.747928744332|-28.747928744332|-28.747928744332|-28.747928744332|-28.747928744332|-28.747928744332|-28.747928744332|-28.747928744332|-28.747928744332|-28.747928744332|-28.747928744332|-28.747928744332|-28.747928744332|-28.747928744332|-28.747928744332|-28.747928744332|-28.747928744332|-28.747928744332|-28.747928744332|-28.747928744332|-28.747928744332|-28.747928744332|-28.747928744332|-28.747928744332|-28.747928744332|-28.747928744332|-29.719365682619|-30.174349774274|-30.368722797933|-30.50497010185|-30.867331970225|-30.867331970225|-30.867331970225|-30.867331970225|-30.867331970225|-30.867331970225|-30.867331970225|-30.89613746388|-30.89613746388|-30.89613746388|-31.628763344368|-31.847856300947|-31.847856300947|-31.999563183914|-32.10756976354|-32.262925679626|-32.262925679626|-32.262925679626|-32.338806107245|-32.773154850607||-32.773154850607|-33.236283853986|-33.468647934042|-33.56683029184|-34.298701858622|-34.359840718947|-34.359840718947|-34.359840718947|-34.457325131851|-34.689898513189|-34.689898513189|-34.689898513189|33.493092040034|33.493092040034|33.493092040034|33.493092040034|33.493092040034|33.493092040034|31.956441712653|31.956441712653|31.956441712653|31.956441712653|31.887148592545|31.887148592545|31.78069674668|31.78069674668|31.78069674668|31.725216623779|31.582463101807|31.494403234524|31.331003365034|31.173205618333|31.173205618333|31.173205618333|30.779062116887|30.562205677594|30.562205677594|30.376683108636|30.151934801018|29.618260792534|29.281956915105|28.951618887809|28.315966104829||28.307057185629|28.307057185629|-30.350027344319|-30.350027344319|-30.350027344319|-30.350027344319|-30.350027344319|-30.350027344319|-30.350027344319|-30.575734342549||-30.575734342549|-30.575734342549|-30.575734342549|-30.575734342549|-30.575734342549|-30.575734342549|-30.728331369311|-30.728331369311|-30.728331369311|-30.728331369311|-30.728331369311|-30.728331369311|-31.276200923821|-31.289112790316||28.995572374257|28.995572374257|28.995572374257|28.995572374257|28.995572374257|28.995572374257|28.995572374257|28.995572374257|28.995572374257|28.995572374257|28.995572374257|28.995572374257|28.995572374257|28.004802733695|28.004802733695|28.004802733695|28.004802733695|28.004802733695|28.004802733695|27.813029467368|27.813029467368|27.430178042946|27.430178042946|27.430178042946|27.430178042946|27.430178042946|27.430178042946|27.430178042946|27.430178042946|27.430178042946|27.430178042946|27.430178042946|27.430178042946|27.25908626086|-29.043224666151||-29.043224666151|-29.043224666151|-29.043224666151|-29.043224666151|-29.043224666151|-29.043224666151|-29.043224666151|-29.043224666151|-29.043224666151|-29.043224666151|-29.043224666151|-29.043224666151|-29.043224666151|-29.043224666151|-29.043224666151|-29.043224666151|-29.043224666151|-29.043224666151|-29.043224666151|-29.043224666151|-29.043224666151|-29.043224666151|-29.043224666151|-29.043224666151|-29.043224666151|-29.043224666151|-29.043224666151|-29.60886207955|-30.348934825764|-30.348934825764|-30.99603767804
01022|21003|/equities/newmarket-corp|R1000VALUE|554.9600578578|548.6733288535|545.59592149087|541.42924641478|541.42924641478|541.42924641478|534.44252081221|-590.1171562373|-590.1171562373|-590.1171562373|-592.75629935655|-602.08449019759|567.91631909302|567.91631909302|567.91631909302|562.36727376438|561.19640864771|554.25157737115|547.67174571729||542.22527952963|534.9056953949|534.9056953949|533.60990995692|533.60990995692|533.60990995692|533.60990995692|533.60990995692|533.60990995692||533.60990995692|533.60990995692|533.60990995692|533.60990995692||533.60990995692|533.60990995692|533.60990995692|533.60990995692|533.60990995692|533.60990995692|529.76820642999|525.52933816365|525.52933816365|525.52933816365|518.72090498001|511.1643478185|509.19374760324|507.11638798906|505.87794330599|500.8774307157|500.8774307157|497.74846703349|497.74846703349|497.74846703349|495.27053045496||489.42634043557|489.42634043557|484.06837118239|484.06837118239|478.26400198872|478.26400198872|476.99833567865|465.84313502055|463.74849271489|461.92691410596|458.40548270074|454.00245410826|454.00245410826|446.89559432492|446.89559432492|442.9550928697|440.85343875984|438.01771945841|438.01771945841|434.07802772397|-469.55552970178|-469.88038286905|-470.21613009485|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-473.18338644987|-476.86487518953|452.77556477319|452.77556477319|452.77556477319|452.77556477319|452.77556477319|452.77556477319||452.77556477319|449.80976548735|449.80976548735|449.80976548735|449.80976548735|449.80976548735|449.80976548735|449.80976548735|449.80976548735|449.80976548735|449.80976548735|449.80976548735|449.80976548735|449.19834036897|447.95104612037|447.95104612037|446.04828488743|443.0442538517|440.31251051882|438.05666418052|434.55128553153|434.22144145701|433.16882641817|426.89661336502|424.84597360382|423.22913998244|422.62924435253|422.62924435253|422.14039201334|417.60527430193|416.48696995462|414.58795241254|414.58795241254|414.58795241254|410.79617266261|410.79617266261|410.79617266261|406.61828734702|406.33171216454|404.6280108713|399.34363844913|391.0127180803|391.0127180803||391.0127180803|391.0127180803|391.0127180803|391.0127180803|391.0127180803|391.0127180803|391.0127180803|391.0127180803|391.0127180803|391.0127180803||391.0127180803|391.0127180803|391.0127180803|391.0127180803|391.0127180803|391.0127180803|391.0127180803|391.0127180803|391.0127180803|391.0127180803|391.0127180803|384.27235109586|384.27235109586|384.27235109586||384.27235109586|383.77731916101|383.77731916101|383.77731916101|383.77731916101|383.10980544257|382.65061797221|381.55072275842|381.55072275842|381.55072275842|381.55072275842|381.55072275842|381.55072275842|381.55072275842|381.55072275842|381.55072275842|381.55072275842|381.55072275842|381.55072275842|381.55072275842|379.40856198961|364.44285614948|357.13610192261|357.13610192261|357.13610192261|356.31009717475|355.68455723139|354.54618229703|354.54020356951|354.01859106617|354.01859106617|353.70467151935|353.70467151935|353.70467151935|349.926880955||349.926880955|349.926880955|349.926880955|349.926880955|345.84180484801|343.94755931463|343.26283005173|339.69424998424|337.22612452134|-356.01191848986|-356.01191848986|-356.01191848986|-356.01191848986|-356.01191848986|-356.01191848986|-356.01191848986|-356.01191848986|-356.01191848986|-356.01191848986|-356.52296501337|-356.52296501337|-356.52296501337|-356.52296501337|-356.52296501337|-356.52296501337|-356.52296501337|-356.52296501337|-356.52296501337|-356.52296501337|-356.52296501337|-356.89329418804
01023|940842|/equities/sage-therapeutic|R1000VALUE|23.314569214018|23.314569214018|23.314569214018|23.314569214018|23.314569214018|23.314569214018|23.314569214018|23.314569214018|23.314569214018|23.314569214018|23.314569214018|23.314569214018|23.314569214018|23.029698189797|22.746256102151|22.746256102151|22.746256102151|22.746256102151|22.746256102151||22.746256102151|22.100407402301|22.100407402301|22.100407402301|19.681912304394|19.681912304394|19.681912304394|19.681912304394|19.681912304394||19.681912304394|19.681912304394|19.543236177754|19.475540286514||19.159488923255|18.929511439412|18.929511439412|18.929511439412|18.812020639835|18.812020639835|18.576689565909|18.292984189227|18.292984189227|18.292984189227|18.292984189227|18.292984189227|18.243871041618|17.882634185511|17.550149412904|17.279906803632|-20.294607301398|-20.294607301398|-20.294607301398|-20.294607301398|-20.294607301398||-20.294607301398|-20.294607301398|-20.294607301398|-20.294607301398|-20.294607301398|-20.294607301398|-20.294607301398|-20.294607301398|-20.567897209243|-21.613218608516|18.224133040655|18.224133040655|18.224133040655|17.718759671569|-20.751698873341|-20.751698873341|-20.751698873341|-20.751698873341|-20.751698873341|-20.937066353574|-20.937066353574|-20.937066353574|-20.937066353574|-20.937066353574|-21.473683875153|-21.818635901503|-21.818635901503|-21.818635901503|-21.818635901503|-21.818635901503|-22.251757671548|-22.251757671548|-22.251757671548|-22.318673877932|-22.318673877932|-22.318673877932|-22.318673877932|-22.318673877932|-22.318673877932|-22.318673877932|-22.318673877932|-22.318673877932|-22.318673877932|-22.813315052696|-22.840506495047|-23.56056885796|-23.56056885796|-23.56056885796|-23.56056885796|-23.56056885796|-23.56056885796|-23.56056885796|-23.56056885796|-23.56056885796|-23.56056885796|-23.56056885796|-23.56056885796||-23.596082284198|-23.596082284198|-23.596082284198|-23.917313657586|-24.137014585937|-24.310016850856|-24.352634673016|-25.130839753908|-25.130839753908|-25.715377093202|-26.415418360903|-27.02990926446|-28.259899284459|-28.436097340148|-28.436097340148|-28.436097340148|-28.436097340148|-28.596813513371|-28.596813513371|-29.149448846814|-41.008590367376|-41.008590367376|-41.008590367376|-41.008590367376|-41.008590367376|-41.568523887064|-42.910581698314|-45.505088927895|-47.237321353125|-48.933135430202|-50.311332345727|-50.311332345727|-50.924591515597|-51.255101387298|-51.429933759703|-51.429933759703|-51.429933759703|-51.429933759703|-51.429933759703|-51.429933759703|-51.429933759703|-51.85603716322|-52.834473193212||-52.834473193212|-52.834473193212|-53.207495681204|-53.207495681204|-54.592218813805|-56.288019429212|-59.092244530789|52.204944211776|52.204944211776|52.204944211776||52.204944211776|52.204944211776|52.204944211776|51.848480417259|51.749424194769|51.527137994187|50.000987635075|48.932486439214|48.003001058269|48.003001058269|48.003001058269|48.003001058269|48.003001058269|48.003001058269||48.003001058269|48.003001058269|48.003001058269|48.003001058269|48.003001058269|47.461035091974|47.461035091974|47.461035091974|47.461035091974|47.461035091974|47.461035091974|47.461035091974|45.978927117031|45.23547562564|44.307195758429|44.231807278345|44.231807278345|44.231807278345|44.231807278345|44.231807278345|43.4797856529|42.736964505428|42.736964505428|42.736964505428|42.45835068995|42.45835068995|42.45835068995|42.45835068995|41.03316766216|-45.83257612507|-45.83257612507|-45.83257612507|-45.83257612507|-45.83257612507|-45.83257612507||-45.83257612507|-45.83257612507|-45.83257612507|-45.83257612507|-45.83257612507|-45.83257612507|-45.83257612507|-45.83257612507|-45.83257612507|-45.83257612507|-45.83257612507|-45.83257612507|-45.83257612507|-45.83257612507|-45.83257612507|-45.83257612507|-45.83257612507|-45.83257612507|-45.83257612507|-45.83257612507|-45.83257612507|-45.83257612507|-45.83257612507|-45.918542117757|-45.918542117757|-45.918542117757|-45.918542117757|-45.918542117757|-45.918542117757|-45.918542117757|41.304890965301
01024|1172260|/equities/paysafe|R1000VALUE|-15.384592819567|-15.548824893496|13.836297991114|13.836297991114|13.836297991114|13.836297991114|13.836297991114|13.836297991114|13.836297991114|13.836297991114|13.566642021953|13.337380011677|12.601533818906|12.570037604113|12.563374732092|12.375030450559|12.375030450559|11.985539944676|11.876000131241||11.876000131241|11.42641454615|11.42641454615|11.42641454615|11.354895513276|11.354895513276|11.354895513276|11.354895513276|11.354895513276||11.354895513276|11.354895513276|11.087672517278|10.719313989721||10.42229306548|-12.014317998846|-12.014317998846|-12.014317998846|-12.014317998846|-12.014317998846|-12.014317998846|-12.014317998846|-12.014317998846|-12.046203987371|-12.046203987371|-12.046203987371|-12.219387163069|-12.219387163069|-12.341526480732|-12.341526480732|-12.341526480732|-12.457386053415|-12.457386053415|-13.022651236159|-13.561278865185||-13.978643096649|11.549731229599|11.549731229599|11.549731229599|11.549731229599|11.549731229599|10.226418149532|-11.047095869135|-11.047095869135|-11.047095869135|-11.047095869135|-11.047095869135|-11.047095869135|-11.047095869135|-11.047095869135|-11.047095869135|-11.092031765072|-11.092031765072|-11.225591182806|-11.555606842149|-11.587429311661|-11.667595448793|-11.667595448793|-12.061243643651|-12.061243643651|-12.061243643651|-12.061243643651|-12.061243643651|-12.061243643651|-12.164628744901|-12.164628744901|-12.164628744901|-12.164628744901|-12.164628744901|-12.164628744901|-12.415698317223|-12.754665034274|-13.026293853102|-13.262450787238|-13.262450787238|-13.369729538528|-13.369729538528|11.911809310546|11.911809310546|11.911809310546|11.911809310546|11.911809310546|11.911809310546|11.911809310546|11.911809310546|11.911809310546|11.911809310546|11.911809310546|11.911809310546|11.911809310546|11.911809310546|11.911809310546||11.911809310546|11.911809310546|11.911809310546|11.911809310546|11.911809310546|11.911809310546|11.911809310546|11.911809310546|11.911809310546|11.911809310546|11.911809310546|11.911809310546|11.911809310546|11.831454499155|10.458920655253|10.458920655253|10.458920655253|10.458920655253|10.458920655253|10.458920655253|10.458920655253|10.458920655253|10.458920655253|10.458920655253|10.458920655253|10.458920655253|10.458920655253|10.458920655253|10.458920655253|10.458920655253|10.458920655253|10.458920655253|10.458920655253|10.458920655253|10.312218303056|10.312218303056|10.312218303056|10.205753876734|9.8500048606138|-11.533177375463|-11.533177375463|-11.533177375463|-11.533177375463||-11.533177375463|-11.533177375463|-11.533177375463|-11.533177375463|-11.665352537651|-11.665352537651|-11.665352537651|-11.665352537651|-11.665352537651|-11.665352537651||-11.665352537651|-11.665352537651|-11.665352537651|-11.665352537651|-11.665352537651|-11.665352537651|-11.665352537651|-11.665352537651|-11.665352537651|-11.665352537651|-11.665352537651|-11.665352537651|-11.665352537651|-12.062891644923||-12.266545899144|-12.596717657238|-13.178019644585|-13.881688411332|-13.901320730422|-13.919817274118|-14.213308247487|-14.719837463079|-15.365806091792|-15.365806091792|-15.365806091792|-15.365806091792|-15.365806091792|-15.365806091792|-15.365806091792|-15.365806091792|-15.365806091792|-15.789178174517|-15.789178174517|-15.789178174517|-15.789178174517|-15.789178174517|-16.322975204809|-17.018861609944|-17.579845673782|-18.025024579853|-18.025024579853|-18.025024579853|-18.105712269187|-18.105712269187|-18.105712269187|-18.105712269187|-18.105712269187|-18.105712269187|-18.105712269187||-18.209630805519|-18.844678488337|-19.447546502639|-19.447546502639|-19.447546502639|-19.447546502639|-19.447546502639|-19.447546502639|-19.447546502639|-19.447546502639|-20.160607784643|-20.320119082546|-20.648541576598|-20.648541576598|-20.6822686007|-21.705853865144|-21.993905716095|-21.993905716095|-21.993905716095|-21.993905716095|-21.993905716095|-21.993905716095|-21.993905716095|-21.993905716095|-21.993905716095|-21.993905716095|-22.616561868625|-23.058568507253|-23.272187477813|20.018911853137|20.018911853137
01025|1168847|/equities/driven-brands-holdings|R1000VALUE|-14.106526636827|-14.106526636827|-14.106526636827|-14.106526636827|-14.236621680886|-14.236621680886|-14.236621680886|-14.236621680886|-14.236621680886|-14.236621680886|-14.236621680886|-14.236621680886|-14.236621680886|-14.236621680886|-14.236621680886|-14.236621680886|-14.236621680886|-14.243191258809|-14.333545544303||-14.441541306685|-14.441541306685|-14.441541306685|-14.441541306685|-14.441541306685|-14.441541306685|-14.441541306685|-14.822823913572|13.268736500212||13.268736500212|13.052485195209|13.039530148808|13.039530148808||13.039530148808|13.039530148808|13.039530148808|13.039530148808|12.766094541886|12.747271073132|12.747271073132|12.548600362422|12.548600362422|12.548600362422|12.548600362422|12.548600362422|12.548600362422|12.548600362422|12.548600362422|12.127766793174|12.104329789553|12.104329789553|12.104329789553|12.104329789553|11.969571406059||11.969571406059|11.48507982538|11.348421905282|11.317690740959|11.293291193635|11.293291193635|10.874768370159|-12.235328041272|-12.235328041272|-12.235328041272|-12.235328041272|-12.235328041272|-12.235328041272|-12.235328041272|-12.235328041272|-12.235328041272|-12.235328041272|-12.235328041272|-12.334949217647|-12.334949217647|-12.334949217647|-12.474505154696|-12.474505154696|-12.499737544836|-12.499737544836|-12.499737544836|-12.499737544836|-12.499737544836|-12.499737544836|-12.806652276584|-12.852845448455|-12.852845448455|-12.852845448455|-12.864883442942|-13.021537379229|-13.246153014461|-13.259614460512|-13.706237891034|-13.812475030254|-13.812475030254|-13.812475030254|-14.08163867243|-14.259043060495|-14.691436488048|-14.829373737855|-14.928547549007|-14.928547549007|-15.035053438343|-15.07204102194|-15.07204102194|-15.126434206032|-15.150760464165|-15.186955986523|-15.324395879665|-15.584328952276|-16.020921140737|-16.338245345295||-16.451294793829|-16.451294793829|-16.451294793829|-16.451294793829|-16.451294793829|-16.451294793829|-16.885829644582|-16.885829644582|-16.885829644582|-16.971476666553|-17.001640814789|-17.411267936504|-17.771497660517|-18.260836316082|-18.266627174963|-18.266627174963|-18.266627174963|-18.935696608877|-19.546329929934|-20.149810210981|-20.688679103628|-20.82408701554|-21.078430352112|-27.237071751432|-27.237071751432|-27.237071751432|-27.460079032929|25.964489615838|25.964489615838|25.964489615838|25.964489615838|25.964489615838|25.964489615838|25.964489615838|25.964489615838|25.964489615838|25.964489615838|25.761654285237|25.593504697796|25.307228281229|25.107293246295|25.107293246295|25.107293246295||25.107293246295|24.904215943047|24.897702248434|24.897702248434|24.897702248434|24.897702248434|24.897702248434|24.897702248434|24.897702248434|24.897702248434||24.897702248434|24.897702248434|24.897702248434|24.897702248434|24.897702248434|24.897702248434|24.897702248434|24.813557871558|23.958952436157|-25.982587690898|-25.982587690898|-25.982587690898|-25.982587690898|-25.982587690898||-26.382875729213|-26.4887505644|-27.157778116668|-28.03573200063|-28.52456878905|-29.071466173116|-29.279962660409|-29.944125203664|-30.041103255022|-30.041103255022|-30.041103255022|-30.041103255022|-30.041103255022|-30.041103255022|-30.759836924593|-31.08815327013|-31.542392522367|29.236486074539|29.236486074539|29.236486074539|29.236486074539|29.236486074539|29.236486074539|29.236486074539|29.236486074539|28.956094871199|28.687367081691|28.687367081691|28.687367081691|28.317078458049|28.317078458049|28.317078458049|28.317078458049|27.97151502577|27.97151502577||27.97151502577|27.97151502577|27.97151502577|27.879461860298|27.768568144506|-29.582963800544|-29.582963800544|-29.582963800544|-29.582963800544|-29.582963800544|-29.582963800544|-29.582963800544|-29.582963800544|-29.582963800544|-29.582963800544|-29.582963800544|-29.582963800544|-29.582963800544|-29.582963800544|-29.90718274659|27.580078004302|27.580078004302|27.580078004302|27.580078004302|27.580078004302|27.580078004302|27.580078004302|27.580078004302|27.580078004302|27.580078004302|27.580078004302
01026|1156576|/equities/reynolds-consumer-products-inc|R1000VALUE|27.506170119014|27.506170119014|27.506170119014|26.631995242135|26.618882966589|26.479869763665|26.418197498832|26.418197498832|26.418197498832|26.418197498832|26.418197498832|26.418197498832|26.418197498832|26.418197498832|-27.309944204884|-27.309944204884|-27.309944204884|-27.309944204884|-27.309944204884||-27.309944204884|-27.309944204884|-27.309944204884|-27.309944204884|-27.309944204884|-27.309944204884|-27.309944204884|-27.309944204884|-27.309944204884||-27.309944204884|-27.309944204884|-27.309944204884|-27.309944204884||-27.309944204884|-27.309944204884|-27.309944204884|-27.309944204884|-27.309944204884|-27.309944204884|-27.309944204884|-27.309944204884|-27.309944204884|-27.309944204884|-27.309944204884|-27.309944204884|-27.309944204884|-27.309944204884|-27.309944204884|-27.309944204884|-27.309944204884|-27.309944204884|-27.309944204884|-27.357448317825|-27.401810301453||-27.401810301453|26.010413379744|26.010413379744|26.010413379744|26.010413379744|26.010413379744|26.010413379744|26.010413379744|26.010413379744|26.010413379744|25.255437448373|-26.289593941386|-26.289593941386|-26.289593941386|-26.289593941386|-26.289593941386|-26.289593941386|-26.289593941386|-26.289593941386|-26.289593941386|-26.289593941386|-26.289593941386|-26.289593941386|-26.289593941386|-26.289593941386|-26.289593941386|-26.289593941386|-26.289593941386|-26.289593941386|-26.289593941386|-26.393130753341|-26.393130753341|-26.393130753341|-26.420700362328|-26.493000563651|-26.54965003401|-26.54965003401|-26.54965003401|-26.846919346786|-26.846919346786|-26.846919346786|-26.846919346786|-26.846919346786|-26.846919346786|-26.846919346786|-26.846919346786|-26.846919346786|-26.846919346786|-26.846919346786|-26.846919346786|-26.908132977989|-27.067814663281|-27.359238230774|-27.414709925198|-27.591184162239|-27.591184162239|-27.958538822708||-28.3633765163|-28.539028691139|-28.793740200513|-28.793740200513|-28.805266406264|-28.874184425369|-28.999083065934|-28.999083065934|-28.999083065934|-28.999083065934|-29.300647867992|27.722147085638|27.722147085638|27.722147085638|27.722147085638|27.722147085638|27.722147085638|27.722147085638|-28.600199994087|-28.600199994087|-28.600199994087|-28.600199994087|-28.600199994087|-28.600199994087|-28.600199994087|-28.600199994087|-28.600199994087|-28.600199994087|-28.600199994087|-28.600199994087|-28.600199994087|-28.600199994087|-28.600199994087|-28.600199994087|27.133987971108|27.133987971108|27.133987971108|27.133987971108|27.133987971108|27.133987971108|27.133987971108|27.133987971108|27.133987971108||27.133987971108|27.133987971108|27.133987971108|27.133987971108|27.133987971108|27.133987971108|27.133987971108|27.133987971108|27.027043061056|-28.354468051597||-28.354468051597|-28.354468051597|-28.354468051597|-28.354468051597|-28.354468051597|-28.354468051597|-28.354468051597|-28.354468051597|-28.354468051597|-28.354468051597|-28.354468051597|-28.354468051597|-28.354468051597|-28.354468051597||-28.60965886823|-28.702786294527|27.291323238026|27.291323238026|27.291323238026|27.291323238026|27.291323238026|27.291323238026|27.291323238026|27.291323238026|27.291323238026|27.291323238026|26.819385253127|26.819385253127|26.819385253127|26.819385253127|26.819385253127|26.819385253127|26.819385253127|26.819385253127|-28.16159343849|-28.16159343849|-28.16159343849|-28.16159343849|-28.16159343849|-28.16159343849|-28.16159343849|-28.16159343849|-28.16159343849|-28.16159343849|-28.16159343849|-28.16159343849|-28.16159343849|-28.16159343849|-28.16159343849||-28.16159343849|-28.16159343849|-28.16159343849|-28.16159343849|-28.16159343849|-28.16159343849|-28.16159343849|-28.16159343849|-28.16159343849|-28.16159343849|-28.16159343849|-28.16159343849|-28.16159343849|-28.16159343849|-28.16159343849|-28.16159343849|-28.16159343849|-28.16159343849|-28.16159343849|-28.16159343849|-28.390176327267|-28.390176327267|-28.730196351518|-28.869206271674|-28.869206271674|-28.869206271674|-28.869206271674|-29.158563015755|-29.17878080628|-29.17878080628|-29.22004449156
01027|1061418|/equities/gates-industrial-corporation-plc|R1000VALUE|-13.677478320497|-13.749286533104|-13.749286533104|-13.749286533104|-13.749286533104|-13.749286533104|-13.749286533104|-13.749286533104|-13.749286533104|-13.749286533104|-13.749286533104|-13.749286533104|-13.749286533104|12.746294088555|12.746294088555|12.746294088555|12.746294088555|12.746294088555|12.746294088555||12.746294088555|12.623495662105|12.623495662105|12.623495662105|12.623495662105|12.623495662105|12.623495662105|12.623495662105|12.623495662105||12.623495662105|12.623495662105|12.592495481053|12.493328774284||12.304809530919|11.988677298962|11.81853006939|11.69697775951|11.637010275471|11.637010275471|11.371678020278|-12.424276528112|-12.424276528112|-12.424276528112|-12.424276528112|11.937854094228|11.937854094228|11.937854094228|11.937854094228|11.785393550353|11.762659101968|11.743788115719|11.648653684434|11.618226619095|11.60914055013||11.547100662118|11.492333384494|11.378982036356|11.337201720083|11.151613586042|11.136792731389|11.012354213851|11.012354213851|11.012354213851|11.012354213851|11.012354213851|11.012354213851|11.012354213851|11.012354213851|-11.498047366062|-11.498047366062|-11.498047366062|-11.498047366062|-11.498047366062|-11.619774516334|-11.685860404162|-11.814567257727|-11.877296847067|-11.915090742741|-11.915090742741|-11.915090742741|-11.915090742741|-11.915090742741|-11.915090742741|-12.026005023916|-12.026005023916|-12.026005023916|-12.026005023916|-12.052554575351|-12.052554575351|-12.052554575351|-12.052554575351|-12.223116468221|-12.241629662358|-12.241629662358|-12.241629662358|-12.241629662358|-12.241629662358|-12.241629662358|-12.281837898445|-12.281837898445|-12.281837898445|-12.281837898445|-12.281837898445|-12.281837898445|-12.312319868087|-12.497049310641|-12.497049310641|-12.497049310641|-12.497049310641|-12.497049310641|-12.497049310641||-12.497049310641|-12.497049310641|-12.497049310641|-12.497049310641|-12.497049310641|-12.497049310641|-12.497049310641|-12.497049310641|-12.497049310641|-12.497049310641|-12.497049310641|-12.497049310641|-12.610332571618|-12.693147274247|-12.755163506657|-12.883793278966|-12.901905067214|-12.901905067214|-13.617672186702|-13.862136184738|12.999311817511|12.999311817511|12.999311817511|12.999311817511|12.971735571076|12.90692816647|12.881189486067|12.881189486067|12.881189486067|12.881189486067|12.881189486067|12.881189486067|12.881189486067|12.881189486067|12.881189486067|12.881189486067|12.881189486067|12.881189486067|12.673265930326|12.621508905556|12.621508905556|12.621508905556|12.621508905556||12.621508905556|12.59723183542|12.40692410899|12.268249092641|12.148197709532|12.148197709532|12.148197709532|12.148197709532|12.148197709532|12.148197709532||12.148197709532|12.095774927638|12.066138999221|11.968209920722|11.785788785967|11.757084772362|11.757084772362|11.621482978677|-12.707093735383|-12.707093735383|-12.707093735383|-12.707093735383|-12.707093735383|-12.707093735383||-12.707093735383|-12.707093735383|-12.707093735383|-12.880937863109|-12.996597184867|-13.214348457147|-13.214348457147|-13.928831574971|13.132556417209|13.132556417209|13.132556417209|13.132556417209|13.132556417209|13.132556417209|13.132556417209|13.132556417209|13.132556417209|-13.689162031497|-13.689162031497|-13.689162031497|-13.689162031497|-13.689162031497|-13.689162031497|-13.907957836086|-13.915752492095|-13.915752492095|-13.915752492095|-13.915752492095|-13.915752492095|-13.915752492095|-13.915752492095|-13.915752492095|-13.915752492095|-13.915752492095|-13.915752492095||-13.915752492095|-14.043891891003|-14.087829153976|-14.087829153976|-14.087829153976|-14.087829153976|-14.087829153976|-14.087829153976|-14.087829153976|-14.087829153976|-14.3102213653|-14.3102213653|-14.3102213653|-14.3102213653|-14.3102213653|-14.3102213653|-14.3102213653|-14.336261482405|-14.336261482405|13.437515225778|13.437515225778|13.437515225778|13.437515225778|13.437515225778|13.437515225778|13.15052283286|13.15052283286|13.15052283286|13.15052283286|13.137559725902|13.137559725902
01028|21032|/equities/lennar-corp-b|R1000VALUE|133.92056367311|133.92056367311|133.92056367311|132.50134208348|132.50134208348|132.50134208348|132.50134208348|132.50134208348|132.50134208348|132.50134208348|132.50134208348|132.50134208348|132.50134208348|132.50134208348|132.50134208348|131.76956567798|131.76956567798|131.76956567798|131.76956567798||131.76956567798|131.76956567798|130.24396101672|127.43907699|127.43907699|127.43907699|127.43907699|127.43907699|127.43907699||127.43907699|127.43907699|127.43907699|127.43907699||127.43907699|127.43907699|127.43907699|127.43907699|127.43907699|127.43907699|127.43907699|123.20179747885|122.55246733897|122.50606705605|120.46681273711|117.5887508738|116.9137510048|113.75083856965|113.19148307801|110.9666584659|110.9666584659|110.9666584659|110.9666584659|110.9666584659|110.9666584659||110.9666584659|110.9666584659|110.9666584659|110.77351428936|109.56576977572|109.56576977572|109.56576977572|104.77474446651|104.1274961405|103.79776965603|103.79776965603|102.06279936349|101.97864295274|101.97864295274|97.810158955052|92.988512289739|-102.21909835836|-102.21909835836|-102.21909835836|-102.80635334558|-102.80635334558|-104.59261699856|-104.70290540259|-104.98392628079|-107.07713729414|-107.85009383006|-107.85009383006|-107.85009383006|-107.85009383006|-107.85009383006|-107.85009383006|-107.85009383006|-107.85009383006|-107.85009383006|-107.85009383006|-107.88697041164|-107.88697041164|-109.56385240169|-110.12543320094|-110.12543320094|-110.12543320094|-110.12543320094|-110.74295582861|-110.74295582861|-110.74295582861|-110.74295582861|-110.74295582861|-110.74295582861|-110.74295582861|-110.82842956702|-110.82842956702|-110.82842956702|-110.82842956702|-110.82842956702|-110.82842956702|-110.82842956702|-110.82842956702||-110.82842956702|-110.82842956702|-110.82842956702|-110.82842956702|-110.82842956702|-110.82842956702|-112.86548123007|-113.7457794452|-113.7457794452|-114.04942112767|-115.78213777369|-118.84348477065|-119.15078874396|-119.15078874396|-119.15078874396|-119.20042743603|-119.20042743603|-119.20042743603|-119.20042743603|-119.20042743603|-119.20042743603|-119.20042743603|113.07827161444|113.07827161444|113.07827161444|113.07827161444|113.07827161444|113.07827161444|113.07827161444|113.07827161444|113.07827161444|113.07827161444|113.07827161444|113.07827161444|113.07827161444|113.07827161444|110.42641251498|108.35934695065|106.91506380988|106.91506380988|106.91506380988|106.91506380988|106.91506380988||106.87340794617|106.62878609823|105.54063774831|105.54063774831|103.31181988989|101.89273958189|101.89273958189|100.37415324298|100.09544299541|99.831288268143||98.884863670197|96.040956442039|96.040956442039|96.040956442039|95.731330338663|95.731330338663|95.731330338663|95.731330338663|94.238719348054|-100.29963291579|-100.29963291579|-100.29963291579|-100.29963291579|-100.69097933865||-100.69097933865|-100.96114630876|-100.96114630876|-101.67405335305|95.806562577127|95.806562577127|95.806562577127|95.203403219513|95.128529225561|95.128529225561|95.128529225561|95.128529225561|95.128529225561|95.128529225561|95.076211238916|95.076211238916|95.076211238916|95.076211238916|92.546880510194|92.546880510194|92.546880510194|90.876140811455|90.876140811455|90.876140811455|90.63630999755|90.63630999755|90.549786665165|88.92392889893|87.661313024229|85.822011063569|84.97273259234|84.97273259234|84.97273259234|83.712899193534|83.712899193534||83.712899193534|83.712899193534|83.712899193534|83.712899193534|82.841001918325|81.718611004628|81.601922795035|81.601922795035|81.601922795035|81.601922795035|81.601922795035|80.856020394141|80.612197919217|80.030510237589|80.030510237589|78.475654858174|-85.856224156567|-85.856224156567|-85.856224156567|-85.856224156567|-85.856224156567|-85.856224156567|-85.856224156567|-85.856224156567|-85.856224156567|-85.856224156567|-86.930343735161|-87.031255761868|-87.031255761868|-87.031255761868|-88.085942206654
01029|32367|/equities/adt-corp|R1000VALUE|6.0749843182906|5.9856492560738|5.9856492560738|5.9856492560738|5.9856492560738|5.9856492560738|5.9856492560738|5.9856492560738|5.9856492560738|5.9856492560738|5.9856492560738|5.9834546029164|-6.7372263507381|-6.7372263507381|-6.7372263507381|-6.7372263507381|-6.7372263507381|-6.7372263507381|-6.839973881988||6.2435230776044|6.2435230776044|6.2435230776044|6.2435230776044|6.2435230776044|6.2435230776044|6.2435230776044|6.2435230776044|6.2435230776044||6.2435230776044|6.1986370135648|6.1968186220972|6.1306543597933||6.1306543597933|6.1306543597933|6.1306543597933|6.1306543597933|6.1306543597933|6.1306543597933|6.1298939397331|5.839838263723|5.839838263723|5.8198205070725|5.6736948840078|5.6021605323196|5.6021605323196|5.5964327150951|5.5964327150951|5.454679203549|5.454679203549|5.454679203549|5.454679203549|5.454679203549|5.454679203549||5.454679203549|5.454679203549|5.454679203549|5.4391414210507|5.4391414210507|5.4391414210507|5.4151858277389|5.4151858277389|5.4151858277389|5.4151858277389|5.4151858277389|5.4151858277389|5.4151858277389|5.4151858277389|5.317706526128|-6.2253260736028|-6.2661956818413|-6.3508229820277|-6.4027701051529|-6.5355778172607|-6.6048087494235|5.9741541867935|5.9741541867935|5.9741541867935|5.9741541867935|5.9741541867935|5.9741541867935|5.8860864710969|5.8860864710969|5.8860864710969|5.8860864710969|5.8860864710969|5.8856515699142|5.8323908970879|5.7154896707587|-6.3870158464194|-6.3870158464194|-6.3870158464194|-6.3870158464194|-6.3870158464194|-6.3870158464194|-6.3870158464194|-6.3870158464194|-6.3979860221527|-6.3979860221527|-6.3979860221527|-6.3979860221527|-6.3979860221527|-6.3979860221527|-6.3979860221527|-6.4101291139018|-6.4412544788135|-6.4875048598992|-6.5052834839012|-6.6169814898334|-6.6988683093215|-6.8094969467228||5.9524701480584|5.9524701480584|5.9524701480584|5.9524701480584|5.9524701480584|5.9524701480584|5.9524701480584|5.9524701480584|5.9524701480584|5.9524701480584|5.9524701480584|5.9524701480584|5.9524701480584|5.9524701480584|5.9524701480584|5.9524701480584|5.9524701480584|5.8709695791688|5.8709695791688|5.8709695791688|5.8709695791688|5.8709695791688|5.8709695791688|5.8709695791688|5.8709695791688|5.8709695791688|5.8709695791688|5.8709695791688|5.8709695791688|5.8709695791688|5.8709695791688|5.8709695791688|5.8709695791688|5.8709695791688|5.8709695791688|5.8709695791688|5.8709695791688|5.802188420239|5.7077606086418|5.7077606086418|5.7077606086418|5.7077606086418|5.7077606086418||5.7077606086418|5.7077606086418|5.7077606086418|5.7077606086418|5.7077606086418|5.7077606086418|5.7077606086418|5.7077606086418|5.7077606086418|5.7077606086418||5.7077606086418|5.7077606086418|5.7077606086418|5.7077606086418|5.6177898120532|5.6056577511299|5.6056577511299|5.6056577511299|5.543640031976|5.543640031976|5.543640031976|5.543640031976|5.543640031976|5.543640031976||5.543640031976|5.543640031976|5.543640031976|5.543640031976|5.4284889858768|5.3816544128575|5.3037828685087|5.2823561691674|5.2823561691674|5.2823561691674|5.2704063654807|5.2704063654807|5.2704063654807|5.2160067824155|-5.991417388199|-5.991417388199|-5.991417388199|-6.3432412987265|-6.9136014387909|-7.1310478571607|-7.1310478571607|-7.1310478571607|-7.1310478571607|-7.2572754625428|-7.4289173024615|-7.4370773524174|-7.4370773524174|-7.4370773524174|-7.4370773524174|-7.4370773524174|-7.4370773524174|-7.4370773524174|-7.4575858612997|-7.4767089529106|-7.4767089529106||-7.4767089529106|-7.4827323669934|-7.6686702232646|-7.6686702232646|-7.6686702232646|-7.6686702232646|-7.6686702232646|-7.6686702232646|-7.6686702232646|-7.6686702232646|-7.6686702232646|-7.6686702232646|-7.6686702232646|-7.6686702232646|-7.6686702232646|-7.6686702232646|-7.6686702232646|-7.9190781360519|-7.9486977530466|-8.2213306375065|-8.2589637277042|-8.2589637277042|-8.2589637277042|-8.2589637277042|-8.2589637277042|-8.2589637277042|-8.2589637277042|-8.2589637277042|-8.549214286264|-8.549214286264|-8.6474599779272
01030|16514|/equities/liberty-media-corp-(a)|R1000VALUE|58.436854970052|58.436854970052|58.436854970052|58.436854970052|58.436854970052|58.436854970052|58.436854970052|58.436854970052|58.3296816477|58.284226221413|58.284226221413|58.087751594485|57.914723519154|56.1456974123|-59.375946808408|-59.375946808408|-59.375946808408|-59.375946808408|-59.375946808408||-59.375946808408|-59.375946808408|-59.637719260929|-59.99663237651|-60.064945822387|-60.064945822387|-60.15549514628|-60.670551383237|-60.71947366091||-60.71947366091|-60.71947366091|-60.71947366091|-60.71947366091||-60.71947366091|-60.71947366091|-60.71947366091|-60.71947366091|-60.71947366091|-60.71947366091|-60.71947366091|-60.71947366091|-60.71947366091|-60.71947366091|-60.71947366091|-60.71947366091|-60.71947366091|-60.71947366091|-61.694972794281|-62.079737807775|-62.079737807775|-62.177920550909|-62.177920550909|-62.177920550909|-62.177920550909||-62.177920550909|-62.177920550909|-62.177920550909|-62.177920550909|-62.39134464997|-62.39134464997|-62.39134464997|-62.39134464997|-62.39134464997|-62.39134464997|-62.39134464997|-62.39134464997|-62.39134464997|-62.39134464997|-62.39134464997|-62.39134464997|-62.39134464997|-62.39134464997|-62.39134464997|-62.39134464997|57.412348506626|57.412348506626|57.412348506626|57.412348506626|57.412348506626|57.412348506626|57.412348506626|57.412348506626|57.412348506626|57.412348506626|57.412348506626|57.412348506626|57.181499213837|56.437222501594|55.571358809823|55.524195619236|55.524195619236|55.524195619236|-60.184366284233|-60.184366284233|-60.184366284233|-60.788323148999|56.433399908231|56.433399908231|56.433399908231|56.433399908231|56.433399908231|56.433399908231|56.433399908231|56.433399908231|56.433399908231|56.433399908231|56.433399908231|56.433399908231|56.433399908231|56.433399908231|56.433399908231||56.433399908231|-61.049419512131|-61.049419512131|-61.049419512131|-61.049419512131|-61.049419512131|-62.246577066159|-62.498058335252|-62.498058335252|-63.036730890215|-63.218035729661|-65.009482736868|60.492571310066|60.492571310066|60.492571310066|60.492571310066|60.492571310066|60.492571310066|60.492571310066|60.492571310066|60.492571310066|-66.182730822424|-66.182730822424|-66.182730822424|-66.182730822424|-66.182730822424|-66.182730822424|-66.182730822424|-66.182730822424|-66.736362833293|-67.231779516308|-67.244123075371|63.291232076555|63.291232076555|63.291232076555|63.291232076555|63.291232076555|63.291232076555|63.291232076555|63.291232076555|63.291232076555|63.291232076555|63.291232076555||63.291232076555|63.291232076555|63.291232076555|63.291232076555|63.291232076555|63.291232076555|63.291232076555|63.291232076555|63.291232076555|63.291232076555||63.291232076555|63.291232076555|62.314287573397|61.496075107322|60.854751641735|60.165560465372|58.873533950317|58.873533950317|58.873533950317|58.873533950317|58.873533950317|58.873533950317|58.873533950317|58.873533950317||58.873533950317|58.873533950317|58.873533950317|58.873533950317|58.873533950317|58.873533950317|58.873533950317|58.873533950317|58.873533950317|58.735697571953|-64.202139324703|-64.202139324703|-64.202139324703|-64.202139324703|-64.202139324703|-64.202139324703|-64.202139324703|-64.582986359437|-64.582986359437|-64.582986359437|-64.582986359437|-64.582986359437|-64.582986359437|61.160513552504|61.160513552504|61.160513552504|61.160513552504|61.160513552504|61.160513552504|61.160513552504|61.160513552504|61.160513552504|61.160513552504|61.160513552504|61.160513552504||61.160513552504|61.160513552504|61.160513552504|61.160513552504|61.160513552504|61.160513552504|60.818527495946|60.422342393228|59.91465049036|58.519099514939|58.519099514939|58.519099514939|58.316394695418|58.316394695418|58.316394695418|58.316394695418|58.316394695418|58.316394695418|58.316394695418|58.316394695418|58.316394695418|58.316394695418|58.316394695418|58.316394695418|58.240706003128|56.328753114144|-62.642028357806|-62.642028357806|-62.642028357806|-62.642028357806|59.207811173648
01031|1006167|/equities/schneider-national-inc|R1000VALUE|-25.513077257858|-25.513077257858|-25.513077257858|-25.513077257858|-25.513077257858|-25.513077257858|-25.513077257858|-25.513077257858|-25.513077257858|-25.513077257858|-25.513077257858|-25.513077257858|-25.513077257858|-25.513077257858|-25.513077257858|-25.513077257858|-25.513077257858|-25.513077257858|-25.513077257858||-25.639037914865|-25.639037914865|-25.639037914865|-25.639037914865|-25.639037914865|-25.639037914865|-25.639037914865|24.378818438887|24.378818438887||24.378818438887|24.378818438887|24.378818438887|24.378818438887||24.184242485231|23.647630269019|23.647630269019|23.647630269019|23.647630269019|23.647630269019|23.083756507202|22.448896741627|22.448896741627|22.365531512299|22.365531512299|22.365531512299|22.365531512299|22.365531512299|22.365531512299|21.792813482328|-23.899216368786|-23.899216368786|-23.899216368786|-23.899216368786|-23.899216368786||-23.899216368786|-23.899216368786|-23.899216368786|-23.899216368786|-23.899216368786|-23.899216368786|-23.899216368786|-23.899216368786|-23.899216368786|-23.899216368786|-24.457461572347|-24.504402081898|-24.589336307767|-24.722005958825|-25.669096862243|-27.125606654934|-27.305502001214|-27.305502001214|-27.376669318331|-27.651853992821|-27.755116730135|-28.138185268421|-28.380379835492|-28.380379835492|-28.380379835492|-28.380379835492|-28.380379835492|-28.380379835492|-28.380379835492|-28.380379835492|-28.380379835492|-28.380379835492|-28.380379835492|-28.380379835492|-28.380379835492|-28.387089057902|-28.697876396156|-28.92769546982|-28.92769546982|-28.92769546982|-28.92769546982|-29.357137720746|-29.357137720746|-29.357137720746|-29.357137720746|-29.357137720746|-29.357137720746|-29.357137720746|-29.357137720746|-29.357137720746|-29.357137720746|-29.357137720746|-29.617374783272|-29.71652823633|-29.745587043696|-29.95898509548|-30.410816781233||-30.621700129028|-30.621700129028|-30.621700129028|-30.621700129028|-30.621700129028|-30.621700129028|-30.640215266776|-30.640215266776|-30.89348397104|-31.062448370211|-31.062448370211|-31.559386955095|29.244110764964|29.244110764964|29.244110764964|29.244110764964|29.244110764964|29.244110764964|29.244110764964|29.244110764964|29.244110764964|29.216978485831|29.185393580076|29.137207877337|29.137207877337|28.989119728074|28.731242930079|28.449714540535|28.054128407432|27.950053288222|27.950053288222|27.950053288222|27.642836652068|27.05878438518|27.05878438518|27.05878438518|27.05878438518|27.05878438518|26.954466764415|26.954466764415|26.954466764415|26.954466764415|26.954466764415||26.954466764415|26.954466764415|26.897741256251|26.244370961501|26.244370961501|25.706523604209|25.368664097504|25.368664097504|25.368664097504|25.368664097504||25.368664097504|25.368664097504|-27.252875477929|-27.252875477929|-27.252875477929|-27.252875477929|-27.252875477929|-27.252875477929|-27.252875477929|-27.252875477929|-27.252875477929|-27.252875477929|-27.252875477929|-27.252875477929||-27.252875477929|-27.252875477929|-27.252875477929|-27.572509484854|-27.572509484854|-27.572509484854|-27.572509484854|-27.572509484854|-27.572509484854|-27.572509484854|-27.572509484854|-27.572509484854|-27.572509484854|-27.572509484854|-27.572509484854|-27.572509484854|-27.572509484854|-27.572509484854|-27.572509484854|-27.572509484854|-27.572509484854|-27.572509484854|-27.671394567745|-27.671394567745|-27.671394567745|-27.671394567745|-27.671394567745|-27.671394567745|-27.671394567745|-27.671394567745|-27.671394567745|-27.671394567745|-27.671394567745|-27.671394567745|-27.671394567745||-27.671394567745|-27.671394567745|-27.671394567745|-27.671394567745|-27.671394567745|-27.671394567745|-27.671394567745|-27.671394567745|-27.671394567745|-27.671394567745|-28.37543988786|-28.41599285567|-28.41599285567|-28.41599285567|-28.57900254864|-28.57900254864|-28.57900254864|-29.005792849085|-29.005792849085|27.544015798369|27.544015798369|27.544015798369|27.544015798369|27.544015798369|27.544015798369|27.544015798369|27.544015798369|27.544015798369|27.544015798369|27.544015798369|27.544015798369
01032|20700|/equities/mercury-general-corp|R1000VALUE|-40.992086068973|-40.992086068973|-40.992086068973|-40.992086068973|-40.992086068973|38.573925843519|38.573925843519|38.573925843519|38.573925843519|38.573925843519|38.573925843519|38.346593360997|38.346593360997|38.346593360997|38.346593360997|37.455106184325|37.007339713133|-39.682510963887|-39.682510963887||-39.682510963887|-39.682510963887|-39.682510963887|-39.682510963887|-39.682510963887|-39.682510963887|-39.682510963887|-39.682510963887|37.194808445162||37.194808445162|37.194808445162|37.194808445162|37.194808445162||37.194808445162|37.194808445162|37.194808445162|37.194808445162|37.194808445162|37.194808445162|37.194808445162|37.194808445162|37.194808445162|37.194808445162|37.194808445162|37.194808445162|37.194808445162|37.194808445162|36.717011621469|35.54501298056|34.841679606017|34.67925855208|34.67925855208|34.63306428645|34.4514437964||34.05700506661|33.953062210852|33.857435905549|33.857435905549|33.857435905549|33.857435905549|33.473819003738|33.390985083066|33.390985083066|33.390985083066|33.390985083066|33.390985083066|33.179986502818|32.883039397323|32.762820899844|31.325872726308|28.948222789701|28.948222789701|28.948222789701|28.948222789701|28.948222789701|28.948222789701|28.948222789701|28.948222789701|28.948222789701|28.948222789701|28.901358561975|28.214565229926|-29.830773476957|-29.830773476957|-29.830773476957|-29.830773476957|-29.830773476957|-29.830773476957|-29.830773476957|-29.830773476957|-29.830773476957|-29.830773476957|-29.830773476957|-29.830773476957|-29.830773476957|-29.990446678909|-29.990446678909|-29.990446678909|-29.990446678909|-29.990446678909|-29.990446678909|-29.990446678909|-29.990446678909|-29.990446678909|-29.990446678909|-29.990446678909|-29.990446678909|-29.990446678909|-30.031221079867|-30.031221079867|-30.300057066856||-30.848396342527|-30.892293990694|-30.892293990694|-30.892293990694|-30.892293990694|-30.892293990694|-30.892293990694|-30.892293990694|-31.123881619333|-31.190423851939|-31.826582782502|-32.405647349617|-32.413069169015|-32.707010816966|29.952886078362|29.952886078362|29.952886078362|29.952886078362|29.952886078362|29.952886078362|29.952886078362|29.952886078362|29.952886078362|29.952886078362|29.952886078362|29.583206147623|-31.645421211523|-31.645421211523|-31.645421211523|-31.645421211523|-31.645421211523|-31.645421211523|-31.645421211523|-31.645421211523|-31.645421211523|-31.645421211523|-31.645421211523|-31.645421211523|-31.645421211523|28.585734616926|28.585734616926|28.585734616926|28.585734616926||28.585734616926|28.585734616926|28.585734616926|28.585734616926|28.585734616926|28.585734616926|28.585734616926|28.585734616926|-31.473297167538|-31.473297167538||-31.473297167538|-31.473297167538|-31.473297167538|-31.473297167538|-31.473297167538|-31.473297167538|-31.473297167538|-31.473297167538|-31.473297167538|-31.473297167538|-31.473297167538|-31.473297167538|-31.473297167538|-31.473297167538||-31.473297167538|-31.473297167538|-31.473297167538|-31.473297167538|-31.473297167538|-31.473297167538|-31.473297167538|-31.473297167538|-31.473297167538|-31.473297167538|-31.473297167538|-31.473297167538|-31.473297167538|-31.473297167538|-31.473297167538|-31.473297167538|-31.473297167538|-31.473297167538|-32.420053323903|-32.562990441029|-32.562990441029|-32.562990441029|-32.562990441029|-32.828321737387|-32.935188614254|-32.935188614254|-32.935188614254|-32.935188614254|-32.935188614254|-32.935188614254|-33.256876348263|30.738828567803|30.738828567803|30.738828567803|30.204255956346||-33.08841131224|-33.08841131224|-33.08841131224|-33.08841131224|-33.08841131224|-33.08841131224|-33.08841131224|-33.08841131224|-33.08841131224|-33.08841131224|-33.08841131224|-33.08841131224|-33.08841131224|-33.08841131224|-33.08841131224|-33.08841131224|-33.08841131224|-33.407178645816|-33.441671324534|-34.035689937586|-34.780766287903|-35.071962453105|-35.798365064437|-36.630016587371|-36.929462510342|-37.00773480865|-37.883039617237|-38.362266275283|-38.775089861722|-38.775089861722|-38.775089861722
01033|20805|/equities/cna-financial-corp|R1000VALUE|43.96964428753|43.96964428753|43.96964428753|43.36032957906|43.36032957906|42.776139109692|42.776139109692|42.776139109692|42.776139109692|42.776139109692|42.776139109692|42.776139109692|42.776139109692|42.298464926703|41.822715291958|41.563576074763|41.563576074763|41.563576074763|41.563576074763||41.563576074763|41.563576074763|41.563576074763|41.563576074763|41.563576074763|41.563576074763|41.073872540615|41.073872540615|41.073872540615||41.073872540615|41.073872540615|41.073872540615|41.073872540615||41.073872540615|41.073872540615|41.073872540615|41.073872540615|41.073872540615|41.073872540615|41.073872540615|41.073872540615|41.073872540615|41.073872540615|41.073872540615|41.073872540615|41.073872540615|41.073872540615|40.614271135487|40.310856469647|39.888143724605|39.888143724605|39.888143724605|39.888143724605|39.888143724605||39.221827182952|39.006475300461|-40.998963406063|-40.998963406063|-40.998963406063|-40.998963406063|-40.998963406063|-40.998963406063|-40.998963406063|-41.344707579656|-41.344707579656|-41.344707579656|-41.344707579656|-41.344707579656|-41.344707579656|-41.344707579656|-41.344707579656|-41.344707579656|-41.344707579656|-41.344707579656|-41.344707579656|-41.344707579656|-41.344707579656|39.426670114515|39.426670114515|39.426670114515|39.426670114515|38.859077710044|38.427311440454|38.269789082194|37.998655485207|-40.252846925941|-40.252846925941|-40.252846925941|-40.252846925941|-40.252846925941|-40.527608043051|38.741718135547|38.741718135547|38.741718135547|38.741718135547|38.741718135547|38.741718135547|38.741718135547|38.741718135547|38.741718135547|-40.350279954256|-40.350279954256|-40.350279954256|-40.350279954256|-40.350279954256|-40.350279954256|-40.350279954256|-40.350279954256|-40.480384583314|-40.480384583314|-41.058706511018||-41.058706511018|-41.058706511018|-41.058706511018|-41.058706511018|-41.058706511018|-41.058706511018|-41.058706511018|-41.058706511018|-41.105785834522|-41.411983370484|-41.783314466146|39.321747549135|39.321747549135|39.321747549135|39.321747549135|39.321747549135|39.321747549135|39.321747549135|39.321747549135|39.321747549135|39.293888683406|38.775985950991|38.339051212333|38.339051212333|38.339051212333|38.339051212333|38.339051212333|37.861721000696|37.6239077105|37.6239077105|37.6239077105|37.6239077105|37.6239077105|37.6239077105|37.6239077105|37.6239077105|37.6239077105|37.6239077105|37.6239077105|37.6239077105|37.6239077105|37.6239077105|37.6239077105||37.6239077105|37.6239077105|37.6239077105|37.6239077105|37.6239077105|37.6239077105|37.6239077105|37.6239077105|37.6239077105|37.6239077105||37.6239077105|37.6239077105|37.6239077105|37.6239077105|37.6239077105|37.6239077105|37.6239077105|37.280453630495|36.684671556738|-39.078584013943|-39.078584013943|-39.078584013943|-39.092265564605|-39.150386234571||-39.322143550768|-39.752361293253|-40.383179765737|37.865471203655|37.865471203655|37.865471203655|37.865471203655|37.865471203655|37.865471203655|37.865471203655|37.865471203655|37.865471203655|37.865471203655|37.516100706359|-40.189378022616|-40.189378022616|-40.189378022616|-40.189378022616|-40.189378022616|-40.189378022616|-40.189378022616|-40.189378022616|-40.189378022616|-40.189378022616|-40.189378022616|-40.189378022616|-40.189378022616|-40.189378022616|-40.189378022616|-40.189378022616|-40.189378022616|-40.189378022616|-40.189378022616|-40.189378022616|-40.189378022616||-40.189378022616|-40.189378022616|-40.189378022616|-40.189378022616|-40.189378022616|-40.189378022616|-40.189378022616|-40.189378022616|-40.189378022616|-40.189378022616|-40.189378022616|-40.189378022616|-40.189378022616|-40.189378022616|-40.189378022616|-40.189378022616|-40.189378022616|-41.388677678806|-41.388677678806|-42.662697141151|-43.653552285808|-44.481721922179|42.504505364834|42.504505364834|42.504505364834|42.504505364834|42.504505364834|42.504505364834|42.504505364834|42.504505364834|42.504505364834
01034|1177768|/equities/sylvamo|R1000VALUE|-49.752818145747|-49.752818145747|-49.752818145747|-49.752818145747|-49.949797354799|-49.990887017892|-50.428206068328|-51.214672731085|46.635898218992|46.635898218992|46.635898218992|-49.534390672993|-49.534390672993|-49.534390672993|-49.534390672993|-49.534390672993|-49.534390672993|-49.534390672993|-50.235441553674||-50.235441553674|-50.235441553674|-51.016602158637|-51.844835096036|-52.110918145899|-52.110918145899|-52.665275685792|-53.025863560046|-53.146692639031||-53.146692639031|-53.639183591726|-53.639183591726|-53.639183591726||-53.639183591726|-53.639183591726|-53.639183591726|-53.639183591726|-53.639183591726|-53.794927993221|47.973559872929|47.973559872929|47.973559872929|47.973559872929|47.973559872929|47.789799204785|47.789799204785|47.789799204785|47.789799204785|47.43950069317|46.001387997565|45.170433490472|44.956652718509|44.956652718509|44.956652718509||44.956652718509|44.956652718509|44.956652718509|44.956652718509|44.956652718509|44.956652718509|44.197392231584|43.061270349953|42.489433759052|42.489433759052|42.489433759052|42.489433759052|42.489433759052|42.489433759052|41.588260537605|41.153622395706|41.127083090608|41.127083090608|41.127083090608|41.127083090608|41.127083090608|41.127083090608|41.127083090608|41.127083090608|41.127083090608|41.127083090608|41.127083090608|41.1109392381|41.1109392381|41.1109392381|41.1109392381|41.1109392381|41.1109392381|41.1109392381|41.1109392381|41.1109392381|41.1109392381|41.1109392381|41.1109392381|41.1109392381|41.1109392381|41.1109392381|41.1109392381|41.1109392381|41.1109392381|41.1109392381|39.001206627129|39.001206627129|39.001206627129|-42.486008047708|-42.486008047708|-42.486008047708|-42.486008047708|-42.486008047708|-42.486008047708|-42.486008047708|-42.486008047708||-42.486008047708|-42.486008047708|-42.486008047708|-42.486008047708|-42.486008047708|-42.486008047708|-42.486008047708|-42.486008047708|-42.486008047708|-42.486008047708|-43.101953903446|-43.348561833974|-44.037845583621|-44.70593979167|-45.598823677688|-45.887927275122|-45.887927275122|-48.814364571506|45.811880578927|45.811880578927|45.811880578927|45.811880578927|45.811880578927|45.811880578927|45.143200863657|44.19981590178|44.19981590178|44.117849518484|43.454278709299|42.345308464773|41.516953062635|41.516953062635|41.516953062635|41.516953062635|41.516953062635|41.516953062635|41.516953062635|41.516953062635|40.679670518881|39.447967734874|-42.862069475809|-42.862069475809|-42.862069475809||-42.862069475809|-42.862069475809|-42.862069475809|-42.862069475809|-44.339520732737|-44.897371070592|-44.897371070592|41.012754283685|41.012754283685|41.012754283685||41.012754283685|41.012754283685|41.012754283685|40.394171646721|39.951301075228|39.928666301577|39.515740284223|39.222490399964|-42.614482626964|-42.614482626964|-42.614482626964|-42.614482626964|-43.424980094752|-43.921160860221||-43.921160860221|-44.723791090824|-45.001434291047|-45.056690179681|-45.056690179681|-45.056690179681|-45.056690179681|-45.934933092169|-45.939924030361|-46.578804206912|-46.9308944279|-46.938215844504|-47.259962312239|-47.57141357117|-47.57141357117|-47.57141357117|-47.57141357117|-48.135091311988|-48.235378591282|-48.686370355513|-48.686370355513|-48.686370355513|-48.686370355513|-48.686370355513|-48.686370355513|-48.686370355513|-48.686370355513|-48.686370355513|-48.686370355513|-48.686370355513|-48.686370355513|-48.686370355513|-48.686370355513|-48.686370355513|-48.686370355513||-48.686370355513|-48.686370355513|-50.050513173909|-50.050513173909|-50.050513173909|-50.050513173909|-50.050513173909|-50.050513173909|-50.050513173909|-50.050513173909|-50.050513173909|-50.050513173909|-50.050513173909|-50.050513173909|-50.050513173909|-50.520015188689|-51.271128173928|45.045244795861|45.045244795861|45.045244795861|45.045244795861|44.989440713527|44.72021122575|44.654123100972|44.649024099482|44.340384115916|44.340384115916|44.340384115916|-49.259969011135|-49.259969011135|-49.259969011135
01035|1169492|/equities/signify-health|R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.901372295282|29.822635603902|28.575690481249|28.575690481249|28.575690481249|28.575690481249|28.533823248615|28.438136892043|28.364595656618|28.246772400786|-29.004391554545|-29.004391554545|-29.004391554545|-29.004391554545|-29.004391554545|-29.081247201177|-29.164074602857|-29.164074602857|-29.164074602857|-29.164074602857|-29.164074602857|-29.164074602857|-29.164074602857|-29.164074602857
01036|1171379|/equities/hayward-holdings|R1000VALUE|-13.10211259765|-13.10211259765|-13.10211259765|-13.10211259765|-13.10211259765|-13.10211259765|-13.10211259765|-13.10211259765|-13.10211259765|-13.10211259765|-13.10211259765|-13.10211259765|-13.10211259765|-13.10211259765|-13.10211259765|-13.10211259765|-13.10211259765|-13.10211259765|-13.476235833903||-13.691308310295|-13.691308310295|-13.691308310295|-13.691308310295|-13.691308310295|-13.750503719913|-13.750503719913|-13.95611491586|12.752654032288||12.752654032288|12.752654032288|12.752654032288|12.54906066742||12.355672400157|12.272647602786|12.272647602786|12.272647602786|12.044132647973|12.044132647973|11.716287835834|11.716287835834|11.716287835834|11.716287835834|11.716287835834|11.667819800639|11.651466491779|11.513018743815|11.305575998428|10.867862233191|-11.930240087498|-11.930240087498|-11.930240087498|-11.930240087498|-11.930240087498||-11.930240087498|-11.930240087498|-11.930240087498|-11.930240087498|-11.930240087498|-11.930240087498|-11.930240087498|-11.930240087498|-11.930240087498|-11.930240087498|-11.930240087498|-11.930240087498|-11.930240087498|-11.930240087498|-11.930240087498|-11.930240087498|-11.930240087498|-12.604988818686|-12.754432260241|-12.941869589185|-13.077076855076|-13.662308152928|-13.91541824545|-13.91541824545|-13.91541824545|-13.91541824545|-14.018436254781|-14.018436254781|-14.018436254781|-14.018436254781|-14.018436254781|-14.018436254781|-14.018436254781|-14.269096230711|-14.39205127209|-14.54922353393|-14.653900561831|-14.653900561831|-14.653900561831|-14.653900561831|-14.653900561831|-14.653900561831|-14.693635864175|-14.693635864175|-14.693635864175|-14.693635864175|-14.693635864175|-14.693635864175|-14.693635864175|-14.693635864175|-14.693635864175|-14.916261906002|-15.008206032368|-15.008206032368|-15.008206032368|13.875760024844|13.875760024844||13.875760024844|13.54362232824|13.250413233923|13.205107587812|13.205107587812|13.205107587812|13.205107587812|13.205107587812|13.205107587812|13.205107587812|13.205107587812|13.205107587812|13.205107587812|13.205107587812|13.205107587812|13.205107587812|13.205107587812|13.205107587812|13.205107587812|13.205107587812|12.894916792267|12.894916792267|12.399907080722|-13.575578434197|-13.575578434197|-13.575578434197|-13.575578434197|-13.575578434197|-13.575578434197|-13.575578434197|-13.575578434197|-13.575578434197|-13.575578434197|-13.785642499094|12.251364454641|12.251364454641|12.251364454641|12.248183180905|12.208536335733|11.621405578183|11.621405578183|11.621405578183|11.621405578183||11.621405578183|11.621405578183|11.299894359958|10.904327316694|10.571189502255|-11.888234599702|-11.888234599702|-11.888234599702|-11.888234599702|-11.888234599702||-11.888234599702|-11.888234599702|-11.888234599702|-11.888234599702|-11.888234599702|-11.888234599702|-11.888234599702|-11.888234599702|-11.888234599702|-11.888234599702|-11.888234599702|-11.888234599702|-12.322483045384|-12.596459797043||-12.596459797043|-12.674399988539|-12.788777820145|-12.82189882773|-12.82189882773|-12.82189882773|-12.82189882773|-12.82189882773|-12.82189882773|-12.82189882773|-12.82189882773|-12.838221481308|11.228355510892|11.228355510892|11.228355510892|11.228355510892|11.228355510892|11.228355510892|11.006783970927|11.0050378472|10.996708727588|10.792632460451|-11.90696588581|-11.90696588581|-11.90696588581|-11.90696588581|-11.90696588581|-11.926536071832|-11.926536071832|-11.926536071832|-11.926536071832|-11.926536071832|-11.926536071832|-11.926536071832|-11.926536071832||-11.926536071832|-12.064008440566|-12.064008440566|-12.064008440566|-12.064008440566|-12.064008440566|-12.064008440566|-12.064008440566|-12.064008440566|-12.064008440566|-12.352231729904|-12.444146038073|-12.540440216084|-12.583544720565|-12.688442731801|-12.688442731801|-12.688442731801|-12.772336413467|-12.772336413467|-13.042040323775|-13.189078454266|-13.189078454266|-13.189078454266|-13.189078454266|-13.189078454266|-13.189078454266|-13.609203620481|-13.609203620481|-13.609203620481|-13.609203620481|-13.714670282523
01037|17336|/equities/tfs-financial-corp|R1000VALUE|-13.840976623949|-13.840976623949|-13.840976623949|-14.041361192158|-14.041361192158|-14.041361192158|-14.041361192158|-14.329636191223|-14.329636191223|-14.329636191223|-14.329636191223|-14.329636191223|-14.329636191223|-14.329636191223|-14.329636191223|-14.329636191223|-14.329636191223|-14.329636191223|-14.480150910322||-14.747470138622|-14.747470138622|-14.942394784372|-15.001705014354|-15.120407713349|-15.120407713349|-15.178180947233|-15.255011786276|14.284249172425||14.284249172425|14.284249172425|14.284249172425|14.147776614534||13.977529961651|13.907444355892|13.907444355892|13.811401259815|13.811401259815|13.811401259815|13.732112712237|13.143736594885|12.954985558953|12.891142093913|12.891142093913|12.891142093913|12.891142093913|12.891142093913|12.891142093913|12.891142093913|12.891142093913|12.891142093913|12.891142093913|12.891142093913|12.845791811828||12.845791811828|12.845791811828|12.794768592919|12.723631458376|12.610979959804|12.602755358306|12.216950207382|12.014970546351|12.014970546351|12.014970546351|12.014970546351|11.919689608268|11.911044439399|11.788937869694|11.462153663267|11.141837162033|11.08259682551|-11.75539539471|-11.75539539471|-11.75539539471|-11.75539539471|-11.75539539471|-11.804094718724|-11.878310705589|-12.010901002273|-12.183086087415|-12.183086087415|-12.183086087415|-12.183086087415|-12.183086087415|-12.183086087415|-12.183086087415|-12.183086087415|-12.183086087415|-12.183086087415|-12.183086087415|-12.183428634217|-12.39214236318|-12.582922789037|-12.582922789037|-12.64824755609|-12.656386088662|-12.689741704853|-12.689741704853|-12.748224680061|-12.929137963316|-13.080709000716|-13.279676512755|-13.466607098567|-13.466607098567|-13.519563521265|-13.761459497742|-13.941066322649|-14.114989257551|-14.114989257551|-14.283043252867|-14.355742188641||-14.355742188641|-14.355742188641|-14.355742188641|-14.355742188641|-14.355742188641|-14.488603243506|-14.536608630831|-14.536608630831|-14.686509218939|-14.793343587196|-14.915936994857|-15.016874843512|14.113465071691|14.113465071691|14.113465071691|14.113465071691|14.113465071691|14.113465071691|14.113465071691|14.113465071691|13.964405961581|13.851328474225|13.778743220636|13.664159087416|13.60823199934|13.226924712859|13.132190501497|13.132190501497|12.909767561274|12.834297265297|12.737552790383|12.704015454809|12.704015454809|12.524183866228|12.437090215975|12.437090215975|12.437090215975|12.348155668371|12.179339756561|12.081488200904|12.001031915945|12.001031915945|12.001031915945||12.001031915945|12.001031915945|12.001031915945|12.001031915945|12.001031915945|12.001031915945|12.001031915945|12.001031915945|12.001031915945|12.001031915945||12.001031915945|12.001031915945|12.001031915945|12.001031915945|11.863619318472|11.863619318472|11.737910578502|11.607677642783|11.247975075996|11.156639113201|10.997099203283|-12.025528339059|-12.025528339059|-12.025528339059||-12.025528339059|-12.025528339059|-12.025528339059|-12.025528339059|-12.025528339059|-12.025528339059|-12.025528339059|-12.025528339059|-12.025528339059|-12.025528339059|-12.025528339059|-12.133642730349|-12.165882857605|-12.165882857605|-12.165882857605|-12.165882857605|-12.165882857605|-12.417925340119|-12.551027861108|-12.833086268626|-12.874540771072|-12.921156473761|-13.022396109507|-13.104606652707|-13.230982131159|-13.230982131159|-13.230982131159|-13.230982131159|-13.230982131159|-13.230982131159|-13.230982131159|-13.230982131159|-13.230982131159|-13.230982131159|-13.230982131159||-13.230982131159|-13.264980442431|-13.272245151008|-13.272245151008|-13.272245151008|-13.272245151008|-13.272245151008|-13.272245151008|-13.272245151008|-13.272245151008|-13.272245151008|-13.272245151008|-13.272245151008|-13.272245151008|-13.272245151008|-13.272245151008|-13.272245151008|-13.272245151008|-13.272245151008|-13.546939459338|-13.934604740688|-14.201805751135|-14.365894653852|-14.651549606914|-14.865987072014|-14.865987072014|-14.953980791673|-14.953980791673|-14.953980791673|-14.953980791673|-14.953980791673
01038|24426|/equities/seaboard-corp|R1000VALUE|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222||-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222||-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222||-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222||-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3738.1241790222|-3761.9488626505|-3787.3027184832|-3792.3368190328|-3792.3368190328|-3792.3368190328|-3792.3368190328|-3792.3368190328|-3792.3368190328|-3802.8724936953|-3850.1064952735|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|-3875.3959359241|3505.4736062616|3505.4736062616|3505.4736062616|3505.4736062616||3505.4736062616|3505.4736062616|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3754.1840130882|-3770.1663459227|-3776.8625000699|-3776.8625000699|-3776.8625000699|-3776.8625000699|-3776.8625000699|-3776.8625000699|-3776.8625000699|-3776.8625000699|-3776.8625000699|-3776.8625000699|-3776.8625000699|-3788.3270668182|-3788.3270668182|-3788.3270668182|-3796.6739462393||-3796.6739462393|-3796.6739462393|-3829.9332909604|-3878.0147189056|-3909.6412230063|-3909.6412230063|-3909.6412230063|-3926.9579669689|-3961.7172262111|-3963.0856327017||-3963.0856327017|-3963.0856327017|-3963.0856327017|-3963.0856327017|-3963.0856327017|-3963.0856327017|-3963.0856327017|-3963.0856327017|-3963.0856327017|-3963.0856327017|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231||3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231||3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231|3714.7902438231
01039|1179477|/equities/loyalty-ventures|R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.013328429385977|-0.013698254898143|-0.014109172133884||-0.014565746840262|-0.015073052069571|-0.015636724546581|-0.016263027298814|-0.01695891924574|-0.017732132520103||-0.018591258380505|-0.019545842669841||||-0.020606491880215|-0.021784991002852||-0.023094434472449|-0.02454937166089|-0.026165968536936|-0.027962187288097|-0.029957985900499|-0.032175539914279|-0.034639488818479|-0.037377209823146|-0.040419122050553|-0.04379902452545|-0.04755447171978|-0.051727190824591|-0.056363545385492|-0.06151505045316|-0.067238944972791|-0.073598827772381|-0.08066536421637|-0.088517071376358|-0.097241190443011|-0.10693465607263|-0.11937184006828|-0.1276353779654|-0.13681708673998|-0.1470189853784|-0.15835442830998|-0.17594936478886|-0.1932770720373||-0.21253008009111|-0.23392231126202|-0.25769145700746|-0.28410161894685|-0.31344624332395|-0.34771804815014|-0.38024227585897|-0.42304697316422|-0.46282997034389|-0.5120333013631|-0.56781477766148|-0.63368308715977|-0.70187009647994|-0.76697974648076|-0.76697974648076|-0.89171638418124|-0.95089368103814|-0.95089368103814|-1.0220429825989|-1.1563477511437|-1.9275586301785|-2.1484872891617|-2.1780273330875|-2.1780273330875|-2.1780273330875|-2.1780273330875|-2.1780273330875|-2.1780273330875|-2.1780273330875|-2.1780273330875|-2.1780273330875
01040|1175864|/equities/nable|R1000VALUE|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.886881523034|12.821812608398|12.686391391922|12.686391391922|12.686391391922|12.686391391922||12.686391391922|12.599561323995|12.599561323995|12.599561323995|12.599561323995|12.599561323995|12.599561323995|12.599561323995|12.599561323995||12.599561323995|12.492730511406|12.492730511406|12.31831167934||12.154512498088|11.965569440201|11.855632666829|-12.690161640014|-12.690161640014|-12.690161640014|-12.690161640014|-12.690161640014|-12.690161640014|-12.690161640014|-12.690161640014|-12.690161640014|-12.690161640014|-12.690161640014|-12.690161640014|-12.690161640014|-12.690161640014|-12.690161640014|-12.690161640014|-12.803368867069|-12.892354078457||-13.034282705702|-13.04725850679|-13.080564801974|-13.19340506426|-13.283227823746|-13.334293310745|-13.334293310745|-13.984770661045|12.685496689905|-13.649909049954|-13.649909049954|-13.649909049954|-13.649909049954|-13.649909049954|-13.649909049954|-13.649909049954|-13.649909049954|-13.649909049954|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.656913336595|-13.666292199912|-13.853102588458|-13.892335891506|-13.903683452274|-13.903683452274|-13.903683452274|-13.903683452274|-13.903683452274|-13.903683452274|-13.903683452274|-13.903683452274|-13.903683452274|-14.003402869642|-14.003402869642|-14.003402869642|-14.003402869642|-14.003402869642|-14.003402869642||-14.003402869642|-14.003402869642|-14.003402869642|-14.003402869642|-14.003402869642|-14.003402869642|-14.018503684401|-14.02471629337|-14.02471629337|-14.02471629337|-14.194407316882|-14.342952353909|-14.420830142262|-14.420830142262|-14.420830142262|-14.420830142262|-14.420830142262|-14.420830142262|-14.43953364399|-14.492259428533|-14.706237344136|-14.706237344136|-14.706237344136|-14.706237344136|-14.706237344136|-14.706237344136|-14.706237344136|-14.706237344136|-14.706237344136|-14.706237344136|-14.941424507954|-14.941424507954|-14.941424507954|-14.941424507954|-14.941424507954|-14.941424507954|-14.941424507954|-14.941424507954|-14.941424507954|-14.951641700039|-14.951641700039|-14.951641700039|-15.085220788685||-15.085220788685|-15.085220788685|-15.085220788685|-15.085220788685|-15.13580081062|-15.214291408676|-15.214291408676|-15.279490076853|-15.288372290745|-15.452335742463||-15.579740471803|-15.579740471803|-15.579740471803|-15.579740471803|-15.579740471803|-15.579740471803|-15.579740471803|-15.579740471803|-15.579740471803|-15.579740471803|-15.579740471803|-15.579740471803|-15.581723132037|-15.581723132037||-15.581723132037|14.089893271209|14.089893271209|14.089893271209|13.982103694016|13.867337187721|13.593957539614|13.28154783361|12.873897288826|12.803724843691|12.616722050064|12.616722050064|12.264135562439|-13.261393938252|-13.261393938252|-13.261393938252|-13.261393938252|-13.420993444863|-13.627637891861|12.62340562172|12.62340562172|12.62340562172|12.62340562172|12.62340562172|12.62340562172|12.62340562172|12.62340562172|12.62340562172|12.62340562172|12.62340562172|12.62340562172|12.62340562172|12.564895283594|12.404751428315|12.404751428315||12.404751428315|12.404751428315|12.404751428315|12.404751428315|12.404751428315|12.404751428315|12.360556903095|11.372007545068|11.21000908065|11.119277999746|11.119277999746|11.119277999746|11.119277999746|11.039067218063|11.039067218063|11.039067218063|11.039067218063|11.039067218063|11.039067218063|11.039067218063|11.039067218063|11.039067218063|11.039067218063|11.039067218063|11.02396350145|10.987239232981|10.987239232981|10.987239232981|10.987239232981|10.987239232981|10.231376611881
01041|1166976|/equities/datto-holding-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01042|1096498|/equities/solarwinds-corp|R1000VALUE|12.175312953616|12.175312953616|11.506550399289|11.506550399289|11.506550399289|11.506550399289|11.506550399289|11.506550399289|11.506550399289|11.506550399289|-12.361204770489|-12.361204770489|-12.361204770489|-12.361204770489|-12.361204770489|-12.361204770489|-12.361204770489|-12.361204770489|-12.408992902563||-12.408992902563|-12.408992902563|-12.408992902563|-12.408992902563|-12.476318073034|-12.476318073034|-12.538686487145|11.679969852426|11.679969852426||11.679969852426|11.639689093672|11.498821026575|11.427023311999||11.358915219204|11.070312412662|11.070312412662|11.070312412662|11.070312412662|11.070312412662|11.070312412662|11.070312412662|11.070312412662|11.070312412662|11.070312412662|11.070312412662|11.070312412662|11.048071141207|11.048071141207|10.92507891651|10.753492561339|10.753492561339|10.695262453172|10.695262453172|10.695262453172||10.695262453172|10.663101646162|10.663101646162|10.536224600183|10.534937071343|10.534937071343|10.507430685383|10.169367301047|10.069019039008|10.015021067563|9.9847463829691|9.9152730022729|9.5564149789083|9.4893497815913|8.8306668457263|-9.6947688267291|-9.6947688267291|-9.6947688267291|-9.6947688267291|-9.6947688267291|-9.7755765567952|-9.7875744915376|-9.7875744915376|-9.7875744915376|-9.916032038182|-9.916032038182|-9.916032038182|-9.916032038182|-9.9619805129037|-9.981144497269|-9.981144497269|-9.981144497269|-9.981144497269|-9.981144497269|-9.981144497269|-9.981144497269|-9.981144497269|-10.107104801992|-10.117382532112|-10.117382532112|-10.135980771374|-10.252201052056|-10.347444979732|-10.410702707818|-10.410702707818|-10.54133675104|-10.581485086079|-10.760443240767|-10.760443240767|-10.786048551803|-10.818665023651|-10.916849979655|-11.160944127259|-11.214807956819|-11.214807956819|-11.341731143665|-11.389484249742||-11.389484249742|-11.389484249742|-11.389484249742|-11.389484249742|-11.389484249742|-11.389484249742|-11.606927274765|-11.631585994364|-11.703131005354|-11.703131005354|-11.794033895143|10.821592689648|10.821592689648|10.821592689648|10.821592689648|10.821592689648|10.821592689648|10.821592689648|10.821592689648|10.821592689648|10.821592689648|10.081986042821|10.081986042821|10.081986042821|10.081986042821|10.081986042821|10.081986042821|10.081986042821|10.081986042821|10.081986042821|10.081986042821|10.081986042821|10.081986042821|10.066373874704|9.9237942189834|9.9237942189834|9.8803272215152|9.7275856300222|9.6295398389881|9.5977691664444|9.5977691664444|9.5977691664444|9.5977691664444||9.5895018387501|9.5895018387501|9.5895018387501|9.5895018387501|9.5895018387501|9.5895018387501|9.5895018387501|9.5895018387501|9.5895018387501|9.5895018387501||9.5895018387501|9.5233346410001|9.416205718275|9.2441172358681|9.0831137059552|9.0831137059552|9.0831137059552|9.0095705322007|8.8256338759241|8.7334060928922|8.7334060928922|8.6384052802636|8.6384052802636|8.6384052802636||8.6384052802636|8.6384052802636|8.6384052802636|8.6384052802636|8.4485062547871|8.3622291825821|8.2969208583357|8.1221345646649|8.0251497409376|8.0157216016487|7.9925300014302|7.9925300014302|7.9925300014302|7.920483965954|7.920483965954|7.920483965954|7.920483965954|7.920483965954|7.920483965954|7.920483965954|-8.8222232792646|-8.8222232792646|-8.8222232792646|-8.8919150005745|-9.0225052162901|-9.0225052162901|-9.0225052162901|-9.0225052162901|-9.0225052162901|-9.0225052162901|-9.0225052162901|-9.0225052162901|-9.0225052162901|-9.0225052162901|-9.0225052162901||-9.0397284080469|-9.1491418999526|-9.1691787318087|-9.1691787318087|-9.1691787318087|-9.1691787318087|-9.1691787318087|-9.1691787318087|-9.262142613607|-9.2726029324061|-9.4360032531427|-9.5772257351|-9.6241399472642|-9.6323781748268|-9.7583033607077|-9.7583033607077|-9.7583033607077|-9.7583033607077|-9.7583033607077|-9.9283043343311|-9.9283043343311|-9.9283043343311|-9.9283043343311|-9.9283043343311|-9.9283043343311|-9.9283043343311|-9.9283043343311|-9.9547823224338|-9.9925360452105|-9.9993730928025|-10.066636975774
01043|1163792|/equities/viacomcbs-inc|R1000VALUE|-23.469452052496|-23.469452052496|-24.259392055297|21.080926203869|21.080926203869|21.080926203869|21.080926203869|20.616251813198|-20.046337971504|-20.046337971504|-20.046337971504|-20.046337971504|-20.046337971504|-20.046337971504|-20.046337971504|-20.046337971504|-20.046337971504|-20.173709747323|-20.429071290767||-20.661279633615|-20.726421624393|18.855886158709|18.855886158709|18.855886158709|18.855886158709|18.855886158709|18.855886158709|18.855886158709||18.855886158709|18.855886158709|18.855886158709|18.855886158709||18.855886158709|18.855886158709|18.855886158709|18.855886158709|18.855886158709|18.855886158709|18.855886158709|18.009769970504|18.009769970504|18.009769970504|17.838099857533|17.197559019774|17.197559019774|17.197559019774|17.197559019774|16.525065047708|16.133683106597|16.029093315531|15.982171710693|15.982171710693|15.982171710693||15.804634076979|15.433199637498|15.433199637498|15.083467290279|15.083467290279|15.083467290279|15.083467290279|15.083467290279|15.083467290279|15.083467290279|15.083467290279|15.083467290279|15.083467290279|15.083467290279|12.986073756081|-15.076584418766|-15.200552566869|-15.200552566869|-15.200552566869|-15.292836410053|-15.615929107145|-15.776825974845|-15.776825974845|-16.086644124109|-16.086644124109|-16.086644124109|-16.086644124109|-16.086644124109|-16.086644124109|-16.086644124109|-16.086644124109|-16.086644124109|-16.086644124109|-16.086644124109|-16.086644124109|-16.329605366475|-16.869005549491|-17.290005909669|-17.507260736697|-17.507260736697|-17.507271423579|-17.507271423579|-17.507271423579|-17.983083040051|-17.983083040051|-17.983083040051|-17.983083040051|-17.983083040051|-17.983083040051|-17.983083040051|-17.983083040051|-17.983083040051|-17.983083040051|-17.983083040051|-17.983083040051|-18.311759187703|-18.849732719002||-19.536369361412|-19.597324789832|-19.597324789832|-19.597324789832|-19.597324789832|-19.709176620281|-19.709176620281|-19.709176620281|-19.709176620281|-19.906306991352|-20.062563005833|-20.431737228398|17.822844124715|17.822844124715|17.822844124715|17.822844124715|17.822844124715|17.822844124715|17.822844124715|17.822844124715|17.414265573931|17.414265573931|17.414265573931|17.414265573931|17.257093263357|17.257093263357|17.257093263357|17.257093263357|17.257093263357|17.257093263357|17.257093263357|17.257093263357|17.257093263357|17.257093263357|17.257093263357|17.257093263357|17.257093263357|-19.365455313791|-19.365455313791|-19.365455313791|-19.365455313791|-19.365455313791|-19.365455313791||-19.365455313791|-19.365455313791|-19.365455313791|-19.365455313791|-19.365455313791|-19.365455313791|-19.365455313791|-19.365455313791|-19.365455313791|-19.365455313791||-19.365455313791|-19.365455313791|-19.365455313791|-19.365455313791|-19.365455313791|-19.365455313791|-19.365455313791|-19.365455313791|-19.365455313791|-19.365455313791|-19.365455313791|-19.365455313791|-19.365455313791|-19.365455313791||-19.365455313791|-19.365455313791|-19.700784228764|-20.448841558221|-20.448841558221|-20.937979611517|-20.937979611517|-20.937979611517|-21.085560304312|-21.085560304312|-21.085560304312|-21.668821527327|-22.739468364544|-23.479742346679|-23.676876222248|-23.676876222248|-24.941528809462|23.972286092355|23.972286092355|23.972286092355|23.704584504845|23.361390347517|23.361390347517|23.361390347517|23.361390347517|23.361390347517|23.361390347517|23.361390347517|23.361390347517|23.361390347517|23.361390347517|23.361390347517|23.361390347517|23.361390347517|22.99035364744||22.99035364744|22.99035364744|22.99035364744|22.99035364744|22.99035364744|-25.635564500774|-25.635564500774|-25.635564500774|-25.635564500774|-25.635564500774|-25.635564500774|-25.635564500774|-25.635564500774|-25.635564500774|-25.635564500774|-25.635564500774|-25.635564500774|-25.699401127807|-25.699401127807|-26.368778479885|-27.530309002478|-27.69728924707|-27.779329469969|-27.779329469969|-27.779329469969|-27.779329469969|-27.779329469969|-28.054858709624|-28.054858709624|-28.054858709624|-28.054858709624
01044|1168782|/equities/gores-holdings-v|R1000VALUE|-3.9136810001226|-3.9136810001226|-3.9136810001226|-3.9136810001226|-3.9136810001226|-3.9136810001226|-3.9136810001226|-3.9136810001226|-3.9136810001226|-3.9136810001226|-3.9136810001226|-3.9136810001226|-3.9136810001226|-3.9136810001226|-3.9136810001226|-3.9136810001226|-3.9136810001226|-3.9136810001226|-3.9136810001226||-3.9136810001226|-3.9136810001226|-3.9418677948682|-3.9495754267075|-3.9884449801288|3.704787701793|3.704787701793|3.704787701793|3.704787701793||3.704787701793|3.704787701793|3.704787701793|3.704787701793||3.704787701793|3.704787701793|3.704787701793|3.704787701793|3.704787701793|3.704787701793|3.704787701793|3.704787701793|3.704787701793|3.704787701793|3.704787701793|3.704787701793|3.704787701793|3.704787701793|3.704787701793|3.6997641925762|3.6541825670611|3.5763139480365|3.527015539674|3.4677950239492|3.4353278054476||3.4344171331841|3.4344171331841|3.3621301304983|3.2951444930155|3.2441291066255|3.2441291066255|3.1801434327326|3.1390977787168|3.1390977787168|3.1390977787168|3.1183711936813|3.1183711936813|3.1183711936813|3.1177902410143|2.9761559245446|2.9573528248414|2.9573528248414|2.9165032128873|2.80222581276|2.5749729965428|-2.9300437468097|-2.9300437468097|-2.9300437468097|-2.9939373883721|-3.0351904549076|-3.0351904549076|-3.0351904549076|-3.0351904549076|-3.0351904549076|-3.0736337412147|-3.1526486198934|-3.15639948757|-3.15639948757|-3.1771106047929|-3.2254006380837|-3.2885840860782|-3.3664266232846|-3.432706584051|-3.432706584051|-3.432706584051|-3.432706584051|-3.432706584051|-3.432706584051|-3.432706584051|-3.432706584051|-3.5249518040316|-3.5855018699056|-3.5900020294593|-3.6439411963805|-3.6759925983492|-3.6759925983492|-3.6759925983492|-3.6759925983492|-3.6759925983492|-3.7005660984441|-3.7005660984441|-3.7005660984441||-3.7005660984441|-3.7005660984441|-3.7005660984441|-3.7005660984441|-3.7005660984441|-3.7005660984441|-3.7005660984441|-3.7005660984441|-3.7005660984441|-3.7342400389164|-3.7774890216688|-3.7874248303135|-3.7874248303135|-3.8407481409539|-3.8407481409539|-3.8407481409539|-3.8407481409539|-3.8407481409539|3.4844599109262|3.4844599109262|3.4844599109262|3.4844599109262|3.4844599109262|3.4844599109262|3.4844599109262|3.4844599109262|3.4844599109262|3.4844599109262|3.4549555228121|3.3693950226977|3.3535743755093|3.3535743755093|3.3535743755093|3.3535743755093|3.3535743755093|3.3535743755093|3.3535743755093|3.3535743755093|3.3535743755093|3.3535743755093|3.3535743755093|3.3535743755093|3.3535743755093||3.3535743755093|-3.8310675644621|-3.8310675644621|-3.8310675644621|-3.8310675644621|-3.8310675644621|-3.8310675644621|-3.898353022971|-3.9887254311401|3.5239658940416||3.5239658940416|3.5239658940416|3.5239658940416|3.5239658940416|3.5239658940416|3.5239658940416|3.5239658940416|3.5239658940416|3.4466286487692|3.4330291815885|3.4330291815885|-3.9282584766334|-3.9282584766334|-3.9282584766334||-3.9282584766334|-3.9282584766334|-3.9282584766334|-3.9282584766334|-3.9282584766334|-3.9282584766334|-3.9282584766334|-3.9282584766334|-3.9282584766334|-4.0100413271166|-4.0100413271166|3.5803239430397|3.5803239430397|3.5803239430397|3.5803239430397|3.5803239430397|3.5803239430397|3.5803239430397|3.5803239430397|3.5803239430397|3.5803239430397|3.2483311848811|-3.9144766520314|-4.0027519145335|-4.0162986034627|-4.0162986034627|-4.0192205105088|-4.0469118261626|-4.0864034773748|-4.0864034773748|-4.1382259794783|-4.2199308397033|-4.2199308397033|-4.2199308397033|-4.2199308397033||-4.2199308397033|-4.2391908818267|-4.2391908818267|-4.2391908818267|-4.2391908818267|-4.2391908818267|-4.2391908818267|-4.2391908818267|-4.2391908818267|-4.2391908818267|-4.3156453695322|-4.3333586001132|-4.3333586001132|-4.394842905439|-4.4403809382265|-4.4765343217657|-4.5717048146776|-4.6843941717734|-4.7046046819279|-4.8684496444673|-4.9695676543352|-4.9695676543352|-5.0542416283419|-5.2032362576607|-5.2032362576607|-5.2032362576607|-5.3105068864958|-5.5490966309593|-5.5601072564705|-5.6417855438241|-5.6875398089101
01045|6414|/equities/crocs|R2000GROWTH|96.030890597151|95.344802498695|95.344802498695|95.344802498695|95.344802498695|95.344802498695|95.344802498695|95.344802498695|95.344802498695|94.885332769681|93.349257463139|92.974796574886|92.974796574886|92.974796574886|92.974796574886|92.974796574886|92.974796574886|92.974796574886|92.974796574886||92.974796574886|92.974796574886|91.009457793032|90.265289746164|88.60087464743|-97.79819029246|-99.537990977082|-100.3205481919|-103.25616533584||-103.60573877037|-103.83248809908|-105.3627610111|-107.58723671169||-108.8119302561|99.786101041273|99.786101041273|99.786101041273|99.786101041273|99.786101041273|99.786101041273|95.740864889656|95.740864889656|94.919294508336|94.843943932631|94.843943932631|94.843943932631|94.843943932631|94.843943932631|93.879400627456|93.440869922798|93.440869922798|88.689296743782|85.804776957203|84.446138808649||83.326265597256|82.398628526167|81.757366927946|79.019299807907|77.452676885364|77.452676885364|-88.911262797429|-88.911262797429|-89.751402853942|-90.488526590193|-90.488526590193|-90.488526590193|-90.488526590193|-90.488526590193|-90.488526590193|-91.95365851981|-91.95365851981|-91.95365851981|-91.95365851981|-91.95365851981|-91.95365851981|-91.95365851981|-91.95365851981|-91.95365851981|-91.95365851981|-91.95365851981|-91.95365851981|-91.95365851981|-91.95365851981|-92.336361750135|-92.336361750135|-92.336361750135|-92.336361750135|-92.360954346667|-92.669568725355|-92.669568725355|-92.669568725355|-92.669568725355|-92.669568725355|-92.669568725355|-92.669568725355|-93.198687760838|-94.035207978893|-94.937183212361|-95.439889085647|-97.100147359651|-97.100147359651|-97.100147359651|-98.509605956389|-98.960113287318|-99.175802178237|-101.75531593413|-103.4642390791|-104.34575506681|-104.34575506681|-104.59557258357|-104.59557258357||-104.59557258357|-104.59557258357|-104.59557258357|-104.59557258357|-104.59557258357|-104.59557258357|-104.59557258357|-104.59557258357|-104.59557258357|-104.59557258357|-104.59557258357|-105.36452263449|-107.98280555512|-109.76478864645|-112.32809174828|-113.54677066066|-115.73542954276|-115.73542954276|-115.93547499787|-118.6333078081|-118.781329977|-118.781329977|-119.6003378359|-122.17954237898|-123.2275222844|-123.2275222844|-123.27199428017|116.1050125733|116.1050125733|116.1050125733|116.1050125733|116.1050125733|116.1050125733|113.95918238329|113.44549197227|113.44549197227|113.44549197227|111.59631028738|106.56263209015|102.6543060262|102.6543060262|102.6543060262|102.6543060262||102.34756045419|101.9269263674|101.9269263674|101.9269263674|101.9269263674|101.9269263674|101.9269263674|101.9269263674|101.9269263674|101.9269263674||101.9269263674|101.9269263674|101.9269263674|101.9269263674|101.9269263674|101.9269263674|101.9269263674|101.9269263674|-119.48441053039|-119.48441053039|-119.48441053039|-119.48441053039|-119.48441053039|-119.48441053039||-119.48441053039|-119.48441053039|-119.48441053039|-121.60768006252|-124.46352887602|-127.31170109082|-130.72463047711|-130.72463047711|-131.89842152825|-133.41592644163|-133.41592644163|-133.63519592757|-133.67973501096|-133.67973501096|-133.67973501096|-133.67973501096|-135.81753012218|-139.92185925306|-139.92185925306|-144.2874189402|-144.2874189402|-149.59851646703|134.73618964085|134.73618964085|134.73618964085|131.82084188339|129.96465036468|129.56294295078|127.28716497162|123.43379793939|118.60032792419|114.4492554701|113.52809308307|113.52809308307|113.52809308307||113.52809308307|113.52809308307|113.52809308307|113.52809308307|-127.96670468697|-127.96670468697|-127.96670468697|-127.96670468697|-127.96670468697|-127.96670468697|-127.96670468697|-127.96670468697|-127.96670468697|-127.96670468697|-127.96670468697|-127.96670468697|-127.96670468697|-127.96670468697|-127.96670468697|-131.94467389196|-137.06630873249|-138.68839703187|-140.0663614997|-140.0663614997|-140.0663614997|-140.0663614997|-140.0663614997|-140.0663614997|-141.74152150757|-141.74152150757|-141.74152150757
01046|17404|/equities/tetra-tech|R2000GROWTH|163.73694074668|162.31160479693|160.25761128695|156.56734658647|-168.40712949116|-168.40712949116|-168.40712949116|-168.40712949116|158.99549597164|158.99549597164|158.99549597164|158.99549597164|158.99549597164|158.99549597164|158.99549597164|158.99549597164|158.99549597164|158.99549597164|158.99549597164||158.99549597164|158.29062358523|158.29062358523|158.29062358523|158.29062358523|158.29062358523|158.29062358523|158.29062358523|158.29062358523||158.29062358523|158.29062358523|157.9818048652|156.88464354728||156.88464354728|156.88464354728|156.18435389397|156.18435389397|156.18435389397|156.18435389397|156.18435389397|155.62693500483|155.62693500483|155.62693500483|155.23766896581|155.23766896581|155.23766896581|155.23766896581|155.23766896581|155.23766896581|155.23766896581|155.23766896581|155.23766896581|155.23766896581|154.43523177806||154.43523177806|154.05236429863|154.05236429863|153.29290257221|152.2609975683|149.65666515157|148.53934745574|-158.3405553873|-158.3405553873|-158.3405553873|-158.3405553873|-158.3405553873|-158.3405553873|-158.3405553873|-158.3405553873|-158.3405553873|-158.3405553873|-158.3405553873|-158.3405553873|-160.60502912473|-160.60502912473|-163.27725793997|-167.08306336049|152.95690693762|152.95690693762|152.95690693762|152.95690693762|152.95690693762|152.95690693762|152.95690693762|152.95690693762|151.42327601948|-160.96336231874|-160.96336231874|-160.96336231874|-160.96336231874|-160.96336231874|-161.47456975167|-162.75074147973|-162.75074147973|-162.75074147973|-163.2964063163|-163.2964063163|-163.2964063163|-163.2964063163|-163.2964063163|-163.2964063163|-163.2964063163|-163.2964063163|-163.2964063163|-163.2964063163|-164.29017612619|-164.82769491587|-166.2491067506|-167.34095357271|-167.6490882036|-167.6490882036||-167.6490882036|-167.6490882036|-167.6490882036|-167.6490882036|-167.6490882036|-167.6490882036|-169.32739108003|-169.32739108003|-169.32739108003|-169.32739108003|-169.32739108003|-171.75376386551|162.14652928704|162.14652928704|162.14652928704|162.14652928704|162.14652928704|162.14652928704|162.14652928704|162.14652928704|162.14652928704|162.14652928704|162.14652928704|162.14652928704|162.14652928704|162.14652928704|162.14652928704|162.14652928704|162.14652928704|162.14652928704|162.14652928704|162.14652928704|162.14652928704|162.14652928704|160.58214557827|158.55517989464|158.04490429442|158.04490429442|158.04490429442|155.14544165445|154.20882355187|154.14012644495|154.14012644495||154.14012644495|154.14012644495|152.59064199237|152.59064199237|152.59064199237|152.59064199237|152.59064199237|152.59064199237|152.49348472785|151.1322057957||150.69440187289|149.7132190474|148.18691547801|146.18157607638|145.21342247418|143.58991165616|142.84768592492|142.01993128078|140.24519715063|139.05744239745|135.62493718396|-145.88502517253|-145.88502517253|-145.88502517253||-145.88502517253|-145.88502517253|-149.68530968063|137.85794949815|137.85794949815|137.85794949815|137.85794949815|137.85794949815|137.85794949815|137.85794949815|137.85794949815|137.85794949815|133.74744632824|132.94275938576|-143.97223864115|-143.97223864115|-143.97223864115|-143.97223864115|-143.97223864115|-143.97223864115|-143.97223864115|-143.97223864115|-143.97223864115|-146.77913210698|138.76447796485|138.76447796485|138.76447796485|138.76447796485|138.76447796485|138.76447796485|138.76447796485|138.76447796485|138.76447796485|138.76447796485|138.76447796485||138.76447796485|138.76447796485|138.76447796485|138.76447796485|138.76447796485|138.05275604086|137.09639858489|135.87265909254|135.05907247397|133.76172917974|-143.32621022717|-143.32621022717|-143.32621022717|-143.32621022717|-143.32621022717|-143.32621022717|-143.32621022717|-143.32621022717|-143.32621022717|-145.1160585776|-147.57545099547|-147.57545099547|-147.57545099547|-147.57545099547|-147.57545099547|-147.57545099547|-147.57545099547|-147.57545099547|-147.57545099547|-148.60354879488|-149.98061156924
01047|16544|/equities/lattice-semiconductor|R2000GROWTH|62.452469383358|-68.173758172952|-68.173758172952|-68.173758172952|-68.173758172952|-68.173758172952|-68.400905667954|-68.400905667954|-69.811560378266|-70.266734796313|-71.099147908718|-71.153768014399|-71.153768014399|-71.153768014399|-71.153768014399|-71.153768014399|-71.153768014399|-71.153768014399|-71.153768014399||-71.153768014399|-71.153768014399|-71.153768014399|-71.153768014399|-71.153768014399|-71.153768014399|-71.153768014399|65.27281237998|65.27281237998||65.27281237998|65.27281237998|64.80312698592|64.31652883147||63.266977666205|63.058907462172|63.058907462172|63.058907462172|62.757441804503|62.757441804503|61.009931455823|57.76270366904|57.66773919261|-63.883406280439|-63.883406280439|-63.883406280439|-63.883406280439|-63.883406280439|-63.883406280439|-63.883406280439|-63.883406280439|-63.883406280439|-63.883406280439|-64.576644021228|-64.576644021228||-64.576644021228|-64.576644021228|-64.576644021228|-64.576644021228|-64.576644021228|-64.576644021228|-64.576644021228|-64.576644021228|-64.784882525553|-64.84625729361|-64.89417488088|-65.953064594092|-65.953064594092|-65.953064594092|-65.953064594092|-65.953064594092|-67.847850862943|-77.062608577369|-78.093933166249|-78.093933166249|-78.994929063302|-81.032976720047|-81.290531367408|-82.506420367677|-84.287689043106|-84.321564807959|-85.639439413358|-86.139374650638|-87.275414481341|-87.295490471244|-87.295490471244|-87.295490471244|-87.295490471244|-87.295490471244|-87.295490471244|-89.871652620501|-90.95466687532|-90.95466687532|-90.95466687532|-90.95466687532|-90.95466687532|-90.95466687532|-91.929073305613|-92.090637599634|-92.434597875461|-95.187331413544|-95.251759025032|-96.799960741925|86.883054847917|86.883054847917|86.883054847917|86.883054847917|86.883054847917|86.883054847917|86.883054847917|86.883054847917|86.883054847917||86.883054847917|85.651730558829|-95.636768898984|-95.636768898984|-95.636768898984|-95.636768898984|-95.636768898984|-95.636768898984|-95.636768898984|-95.636768898984|-95.636768898984|-95.931404733681|-96.598813179515|-96.598813179515|-96.598813179515|-96.598813179515|-97.634625172145|-97.634625172145|-97.634625172145|-97.634625172145|-97.634625172145|-97.634625172145|-97.634625172145|-97.634625172145|-97.634625172145|-97.634625172145|-97.634625172145|-97.634625172145|85.488332825352|85.488332825352|85.488332825352|85.488332825352|85.488332825352|85.488332825352|85.488332825352|85.488332825352|85.488332825352|85.154583271687|85.154583271687|85.154583271687|85.154583271687|85.154583271687|85.154583271687||85.154583271687|84.626763564949|82.180010511483|80.338696930069|80.338696930069|80.338696930069|80.338696930069|80.338696930069|80.338696930069|80.338696930069||80.338696930069|80.338696930069|80.338696930069|80.338696930069|73.845662043833|-86.835141872743|-86.835141872743|-86.835141872743|-86.835141872743|-86.835141872743|-86.835141872743|-86.835141872743|-86.835141872743|-86.835141872743||-86.835141872743|-86.835141872743|-87.032941314224|-89.543381992209|-89.543381992209|-89.543381992209|-89.543381992209|-89.543381992209|-89.543381992209|-89.543381992209|-89.543381992209|-89.543381992209|-89.543381992209|-89.543381992209|-89.543381992209|-89.543381992209|-89.543381992209|-89.543381992209|-89.543381992209|-89.543381992209|-89.543381992209|-91.591533783661|-95.263925476854|-96.895470429334|85.721831482868|85.721831482868|85.721831482868|85.721831482868|85.721831482868|83.982362941939|83.982362941939|83.982362941939|83.982362941939|83.982362941939|83.982362941939||83.982362941939|83.982362941939|83.982362941939|83.982362941939|83.982362941939|83.194043693761|82.509726565826|82.509726565826|82.509726565826|82.509726565826|82.509726565826|81.612337158508|81.582900253839|81.582900253839|81.582900253839|81.582900253839|81.582900253839|81.582900253839|81.582900253839|81.582900253839|81.582900253839|80.643227064948|80.339706803211|80.339706803211|80.339706803211|80.339706803211|80.339706803211|80.339706803211|80.339706803211|80.339706803211|80.339706803211
01048|1166240|/equities/asana-inc|R2000GROWTH/R2000VALUE|17.259777063618|-19.489137813992|-19.489137813992|-19.489137813992|-19.489137813992|-19.489137813992|-19.489137813992|-19.489137813992|-19.489137813992|-19.489137813992|-19.489137813992|-19.489137813992|-19.489137813992|-19.489137813992|-19.489137813992|-19.489137813992|-19.489137813992|-19.489137813992|-19.489137813992||-19.489137813992|-19.489137813992|-19.489137813992|-19.489137813992|-19.489137813992|-19.489137813992|-19.602930463626|-19.978255604455|-20.920784154147||-21.859537935489|-22.014487001888|-22.344343286871|-22.344343286871||-22.344343286871|-22.344343286871|-22.438162515079|-22.438162515079|-22.438162515079|-22.438162515079|-22.438162515079|-22.438162515079|-22.438162515079|-22.774555603559|-22.774555603559|-22.780060891636|-23.593400668577|20.013443099707|19.737159317566|19.18447447618|19.18447447618|19.18447447618|18.831045262202|18.831045262202|18.831045262202||18.831045262202|18.831045262202|18.831045262202|18.333300295986|18.333300295986|18.333300295986|17.580888632843|17.11120047894|17.11120047894|17.11120047894|17.11120047894|17.11120047894|17.11120047894|17.11120047894|16.428422660401|16.428422660401|16.428422660401|16.428422660401|16.428422660401|16.428422660401|16.428422660401|16.428422660401|16.428422660401|16.428422660401|16.428422660401|16.322496590265|16.322496590265|-18.985275177709|-18.985275177709|-18.985275177709|-18.985275177709|-18.985275177709|-18.985275177709|-18.985275177709|-18.985275177709|-19.583176657117|-19.583176657117|-19.583176657117|-19.583176657117|-19.583176657117|-19.583176657117|-19.583176657117|-19.583176657117|-19.759086446141|-19.870095496017|-20.450105407324|-20.732340524028|-21.151210782075|-21.281068162945|-21.721186881625|-22.449651671078|-22.779047001794|-22.779047001794|-22.779047001794|-22.779047001794|-22.814279756496|-23.095361234842||-23.095361234842|-23.095361234842|-23.095361234842|-23.095361234842|-23.095361234842|-23.095361234842|-23.095361234842|-23.095361234842|-23.095361234842|-23.095361234842|-23.095361234842|-23.158456380829|-23.70661911221|-24.469291327525|20.858861528393|20.858861528393|20.858861528393|20.858861528393|20.858861528393|20.858861528393|20.858861528393|20.858861528393|20.858861528393|20.858861528393|20.858861528393|-24.248673644304|-24.248673644304|-24.248673644304|-24.248673644304|-24.248673644304|-24.248673644304|-24.248673644304|-24.248673644304|-24.248673644304|-24.248673644304|-24.248673644304|-24.248673644304|-24.248673644304|-24.248673644304|-24.248673644304|-24.248673644304|-24.248673644304|-24.897692696519||-25.593548368819|-25.618580261212|-25.76176444131|-25.76176444131|-25.76176444131|-25.881794219108|21.523125931489|21.523125931489|21.523125931489|21.523125931489||21.523125931489|20.702363010764|20.643735669851|20.446928844187|20.224204834484|20.224204834484|20.224204834484|20.224204834484|20.224204834484|20.224204834484|20.224204834484|20.224204834484|19.870227081007|19.112363213108||18.588581899588|18.426569735814|18.426569735814|18.426569735814|17.835237913451|17.791953860744|17.199670062047|16.511022392889|16.115579940633|15.771477012453|-18.273786779009|-18.273786779009|-18.273786779009|-18.273786779009|-18.273786779009|-18.273786779009|-18.273786779009|-18.273786779009|-18.273786779009|-18.668929519215|-18.806032805486|-19.155870389986|-19.197078122086|-19.532864558903|-20.258166406119|-20.595007046024|-20.925286195852|18.098728044428|18.098728044428|18.098728044428|18.098728044428|18.098728044428|18.098728044428|18.098728044428|18.098728044428||18.098728044428|18.098728044428|18.098728044428|18.098728044428|18.098728044428|18.098728044428|18.098728044428|18.098728044428|18.098728044428|18.098728044428|18.098728044428|18.098728044428|18.098728044428|18.098728044428|18.098728044428|18.098728044428|18.098728044428|18.098728044428|18.098728044428|18.098728044428|18.098728044428|14.879698390869|-17.487649459203|-17.487649459203|-17.487649459203|-17.487649459203|-17.487649459203|-17.626387828544|-17.65614752632|-17.776463666025|-18.14742154854
01049|978740|/equities/intellia-therapeutics-inc|R2000GROWTH|-29.201746419303|-29.201746419303|-29.201746419303|-29.201746419303|-29.201746419303|-29.201746419303|-29.201746419303|-29.201746419303|-29.74613036948|-29.74613036948|-29.74613036948|-29.793700153612|-29.793700153612|-29.793700153612|-29.793700153612|-29.793700153612|-30.258805097234|-31.177367330802|26.554873973629||26.554873973629|26.554873973629|26.554873973629|26.554873973629|26.554873973629|26.554873973629|26.554873973629|26.554873973629|26.554873973629||26.554873973629|26.554873973629|26.554873973629|26.554873973629||26.554873973629|26.554873973629|26.554873973629|26.554873973629|26.554873973629|26.554873973629|26.554873973629|26.126475886079|26.126475886079|26.126475886079|26.126475886079|26.126475886079|26.126475886079|26.126475886079|26.126475886079|26.126475886079|26.126475886079|26.126475886079|25.412291989531|25.412291989531|25.412291989531||24.163628944761|24.163628944761|24.163628944761|-29.027595505304|-29.027595505304|-29.027595505304|-29.027595505304|-29.027595505304|-29.570661210558|24.200727180761|24.200727180761|23.790530103359|23.611738586025|23.611738586025|-28.156507106032|-28.156507106032|-28.156507106032|-28.156507106032|-28.712763145462|-29.312513381127|-29.443903532165|-30.266578450784|-30.266578450784|-30.945642540836|-31.47293628364|-32.480485107162|-33.052839134056|-33.052839134056|-33.052839134056|-33.052839134056|-33.052839134056|-33.052839134056|-33.052839134056|-33.052839134056|-33.052839134056|-33.052839134056|-33.279643957171|-34.360716016595|-35.370944538607|-35.370944538607|-35.780747899649|-35.780747899649|-35.780747899649|-36.654378360727|-36.654378360727|-37.746223666318|-37.746223666318|-38.781081758216|-39.282867416491|-39.51374391356|-40.03277030299|-41.037914958751|-41.037914958751|-41.037914958751|-41.037914958751|-41.200145174883|-41.200145174883||-41.396338176607|-41.396338176607|-41.448765966494|-41.609194166371|-41.609194166371|-41.609194166371|-41.609194166371|-41.609194166371|-41.609194166371|-41.609194166371|-41.609194166371|-41.609194166371|-42.606883771892|-43.113437184223|-43.327663748936|-43.965773267763|-43.965773267763|-43.965773267763|-43.965773267763|-43.965773267763|-43.965773267763|-43.965773267763|-44.915859296605|40.503627427482|40.503627427482|40.503627427482|40.503627427482|40.503627427482|40.503627427482|40.503627427482|40.503627427482|40.503627427482|40.503627427482|40.503627427482|40.503627427482|40.503627427482|40.503627427482|39.686252417458|-44.44251930074|-44.44251930074|-44.44251930074|-44.44251930074|39.207133122538||39.207133122538|39.207133122538|39.207133122538|39.207133122538|39.207133122538|39.207133122538|39.207133122538|39.207133122538|39.207133122538|39.207133122538||39.207133122538|38.676755652798|38.676755652798|38.676755652798|-44.178442643907|-44.178442643907|-44.178442643907|-44.178442643907|-44.178442643907|-44.178442643907|-44.178442643907|-44.178442643907|-44.320493988225|-45.243325873689||-45.280914594152|39.035331744245|39.035331744245|39.035331744245|39.035331744245|39.035331744245|39.035331744245|39.035331744245|39.035331744245|39.035331744245|39.035331744245|39.035331744245|38.683703124845|37.924218738798|37.924218738798|37.924218738798|34.855243246559|-40.497680212229|-40.497680212229|-40.497680212229|-40.497680212229|-40.497680212229|-40.497680212229|-40.497680212229|-40.497680212229|-40.497680212229|-40.497680212229|-40.497680212229|-40.497680212229|-40.497680212229|-40.497680212229|-40.497680212229|-40.497680212229|-40.497680212229|-40.68436741958||-41.414854527954|-41.512337050442|-42.252597951894|-42.855925228163|-42.855925228163|-42.855925228163|-42.855925228163|-42.855925228163|-42.855925228163|-42.855925228163|-42.855925228163|-42.855925228163|-42.855925228163|-42.855925228163|-42.855925228163|-42.855925228163|-42.855925228163|-42.855925228163|-42.855925228163|-42.855925228163|37.375036309232|37.375036309232|37.375036309232|37.375036309232|37.375036309232|37.375036309232|37.298364026341|37.298364026341|37.298364026341|37.298364026341|37.298364026341
01050|17187|/equities/silicon-laborator|R2000GROWTH|125.14215939789|119.5876305186|117.21512186122|-131.13195544269|-133.96939437684|-134.48904681533|-136.23310762345|122.75207682987|122.75207682987|122.75207682987|122.75207682987|122.75207682987|122.75207682987|119.97619725752|116.07153809389|-128.42361532829|-128.42361532829|-128.42361532829|-129.51846490063||-132.10289715603|-132.10289715603|-132.10289715603|-132.10289715603|-132.10289715603|-132.10289715603|-132.10289715603|-136.45043806318|124.98917482251||124.98917482251|124.98917482251|124.39464248942|122.69793599763||120.32464656475|119.61432015011|119.61432015011|119.61432015011|119.61432015011|119.61432015011|113.91147461544|110.08965655475|110.08965655475|110.05795087979|109.31550079104|102.69145727949|101.98085605653|98.817164244867|98.817164244867|96.361568467061|93.902432544046|93.902432544046|91.516446997353|91.516446997353|91.516446997353||91.516446997353|90.796408381197|90.796408381197|90.796408381197|90.796408381197|90.796408381197|87.099617337886|-96.780722286616|-96.780722286616|-96.780722286616|-96.780722286616|-96.780722286616|-96.780722286616|-96.780722286616|-96.780722286616|-96.780722286616|-102.23552476291|-103.15947470537|-106.11163388216|-108.01070595807|-108.76856444749|-110.66896039549|-112.69717599621|-113.17464321709|-114.49904450947|-114.79116110861|-116.50295909311|-119.85005530678|-121.16612370105|-122.59708320152|-122.59708320152|-122.59708320152|-122.59708320152|-122.59708320152|-122.59708320152|-122.66925590845|-123.40695368816|-124.21603126702|-124.21603126702|-124.21603126702|-124.21603126702|-124.21603126702|-124.86142561366|-125.73212718289|-125.73212718289|-128.11541980417|-128.49324632918|-131.53138294524|-133.5498693288|-133.92267465158|-133.92267465158|-135.67408677785|-138.94417771843|-138.94417771843|-139.4768682006|-141.52895989523|-141.52895989523||-141.52895989523|-141.52895989523|-141.52895989523|-141.52895989523|-141.52895989523|-141.52895989523|-144.1509701769|-144.1509701769|-144.1509701769|-144.1509701769|-144.1509701769|-146.23997127131|-149.28329819127|-150.30891781116|-150.30891781116|-150.30891781116|-151.36572986503|-151.36572986503|-152.45251587651|-154.60724013406|-156.25418993963|-156.25418993963|-158.70299770582|-163.06611052871|-163.41858493399|-163.41858493399|-163.52437492152|-163.52437492152|151.53470139313|151.53470139313|151.53470139313|151.53470139313|151.53470139313|151.53470139313|151.53470139313|151.53470139313|151.53470139313|149.42688989427|-160.75229598133|-160.75229598133|-160.75229598133|-160.75229598133|-160.75229598133||-160.75229598133|-160.75229598133|-160.75229598133|-160.75229598133|-160.75229598133|-160.75229598133|-160.75229598133|146.37790632663|146.37790632663|146.37790632663||146.37790632663|146.37790632663|145.93100855547|145.38606392231|138.4828827788|137.60901492632|137.60901492632|136.95287157206|133.77877702015|133.77877702015|133.77877702015|133.77877702015|133.77877702015|133.77877702015||131.40975580499|-147.76996666358|-147.76996666358|-149.51366705517|-149.51366705517|-149.51366705517|-149.51366705517|-149.51366705517|-149.51366705517|-149.51366705517|-149.79851759385|-150.88147527395|-150.88147527395|-150.88147527395|-153.03700517355|-153.03700517355|-153.50722539358|-156.59989133528|-156.59989133528|-156.59989133528|-156.59989133528|-156.59989133528|-164.33429935962|-175.30644129151|-180.0860432346|-180.30643936873|-181.48881718054|-182.35842714921|-182.35842714921|-182.35842714921|-182.35842714921|-182.35842714921|-182.35842714921|-182.35842714921|-182.35842714921||-182.35842714921|-182.35842714921|-184.30840837611|-184.30840837611|-184.30840837611|-184.30840837611|-184.30840837611|-184.30840837611|-185.1425047383|-185.1425047383|-185.1425047383|-185.1425047383|-185.1425047383|-185.1425047383|-185.1425047383|-185.1425047383|-185.1425047383|-186.5164611351|-186.5164611351|-188.45384126366|171.44746658485|171.44746658485|171.44746658485|171.44746658485|171.44746658485|171.44746658485|171.44746658485|171.44746658485|171.44746658485|171.44746658485|171.44746658485
01051|17108|/equities/saia|R2000GROWTH|491.8950771261|475.81426765604|475.81426765604|462.85290876047|462.85290876047|426.57356415188|426.57356415188|426.57356415188|426.57356415188|426.57356415188|426.57356415188|426.57356415188|426.57356415188|426.57356415188|424.14451430016|411.46813004527|411.46813004527|411.46813004527|411.46813004527||411.46813004527|411.46813004527|411.46813004527|411.46813004527|411.46813004527|411.46813004527|411.46813004527|411.46813004527|411.46813004527||411.46813004527|411.46813004527|411.46813004527|411.29515025917||407.36210577028|397.37543341338|385.79621385666|379.73114304115|-426.84692441717|-426.84692441717|-426.84692441717|-426.84692441717|-426.84692441717|-426.84692441717|-426.84692441717|-426.84692441717|-426.84692441717|-426.84692441717|-426.84692441717|-426.84692441717|-426.84692441717|-438.8349209019|391.29523393238|391.29523393238|391.29523393238||387.4558266702|382.97481039527|381.69258582331|376.2071774647|376.2071774647|376.2071774647|373.11242137191|-407.17517277757|-407.17517277757|-407.17517277757|-407.17517277757|-407.17517277757|-407.17517277757|-407.17517277757|-407.17517277757|-407.17517277757|-407.17517277757|-407.17517277757|-414.67408283066|-415.77794811842|-415.77794811842|-419.51215460695|-424.51461392417|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-426.77515651089|-428.71130298356|-435.24650050657|-435.24650050657|394.10480924823|394.10480924823|394.10480924823|394.10480924823|394.10480924823|394.10480924823|394.10480924823|394.10480924823|394.10480924823|394.10480924823||394.10480924823|390.16789967357|390.16789967357|390.16789967357|390.16789967357|390.16789967357|390.16789967357|390.16789967357|390.16789967357|390.16789967357|390.16789967357|390.16789967357|390.16789967357|385.11765497855|383.53531793678|381.61775886106|381.61775886106|381.61775886106|381.61775886106|381.61775886106|381.61775886106|381.61775886106|381.61775886106|381.61775886106|381.61775886106|376.03195774873|373.58607284581|368.31765697587|368.31765697587|368.31765697587|368.31765697587|366.54851900856|358.85719434469|358.85719434469|338.24883166121|334.68424702536|331.32388497339|329.16987653293|323.73749844805|318.68055383116|314.30444464584|311.50866986762|311.50866986762||311.50866986762|311.50866986762|311.50866986762|311.50866986762|300.91017470371|287.00620609041|287.00620609041|287.00620609041|287.00620609041|287.00620609041||287.00620609041|282.68356022035|282.02577213882|277.68256637387|273.25365203895|273.25365203895|273.25365203895|272.75682474814|272.70685613381|272.70685613381|272.70685613381|259.94290031578|258.13772762148|258.13772762148||256.6173964661|256.6173964661|256.6173964661|256.6173964661|256.6173964661|256.6173964661|256.6173964661|256.6173964661|256.6173964661|256.6173964661|256.6173964661|256.6173964661|256.6173964661|256.6173964661|256.6173964661|256.6173964661|256.6173964661|256.6173964661|247.8243169865|247.8243169865|245.45038414896|-296.52437548173|-300.91932290939|251.16050336778|251.16050336778|-282.68883798215|-282.68883798215|-282.68883798215|-282.68883798215|-282.68883798215|-282.68883798215|-282.68883798215|-282.68883798215|-282.68883798215|-282.68883798215||-282.68883798215|-282.68883798215|-290.88648284909|263.85246659436|263.85246659436|263.85246659436|263.85246659436|263.85246659436|263.85246659436|263.85246659436|263.85246659436|263.85246659436|263.85246659436|263.85246659436|263.85246659436|263.85246659436|263.85246659436|263.85246659436|263.85246659436|263.85246659436|263.85246659436|263.85246659436|263.85246659436|263.85246659436|260.63109081231|255.81465202909|255.81465202909|255.81465202909|255.81465202909|255.81465202909|255.81465202909
01052|20487|/equities/eastgroup-properties-inc|R2000GROWTH|173.88318105414|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|-185.67559491979|176.83306444187|176.83306444187||176.83306444187|176.83306444187|176.83306444187|176.83306444187|176.83306444187|176.83306444187|176.83306444187|176.83306444187|176.83306444187||176.83306444187|176.78842240816|176.78842240816|176.53018094341||176.53018094341|176.53018094341|176.53018094341|176.53018094341|175.90252618163|175.90252618163|175.90252618163|170.62391757269|169.24652379369|169.24652379369|169.24652379369|169.24652379369|169.24652379369|169.24652379369|169.24652379369|167.1739083751|165.55434348671|165.48094015749|165.10968006579|165.10968006579|164.37019590236||164.04910632082|162.47743905104|162.47743905104|162.47743905104|162.47743905104|162.47743905104|162.12042323671|162.12042323671|162.12042323671|162.12042323671|162.12042323671|162.12042323671|162.12042323671|162.12042323671|159.84268878922|-167.13370262848|-167.13370262848|-167.13370262848|-167.13370262848|-167.13370262848|-167.13370262848|-167.13370262848|-167.13370262848|-171.08855328811|-171.90117523684|-172.61502664516|-172.61502664516|-172.61502664516|-172.61502664516|-172.61502664516|-172.61502664516|-172.61502664516|-172.61502664516|-172.61502664516|-172.61502664516|-172.61502664516|-172.61502664516|-175.78058092274|-176.65713574974|-176.65713574974|-176.65713574974|-177.50403846732|-178.52337417592|-178.83430565717|-181.27756255338|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362||-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-182.99453105362|-184.88837411041|-187.32652004157|175.71852986053|175.71852986053|175.71852986053|175.71852986053|175.68225645175|174.87246280956|174.87246280956|174.87246280956|174.87246280956|174.87246280956|174.87246280956|174.39773258951|171.58358345856|170.59621218431|165.48967847546|-177.97469629605|-177.97469629605|-177.97469629605|-177.97469629605||-177.97469629605|-177.97469629605|-177.97469629605|-177.97469629605|-177.97469629605|-177.97469629605|-177.97469629605|165.25710554646|165.25710554646|165.25710554646||165.25710554646|163.84956392234|163.4328455813|162.01840674437|162.01840674437|162.01840674437|162.01840674437|160.64545532903|-168.65622758158|-168.65622758158|-168.65622758158|-168.65622758158|-168.65622758158|-168.65622758158||-168.65622758158|-168.65622758158|-168.78581798615|-171.46255188553|-171.46255188553|-171.46255188553|-171.46255188553|-171.46255188553|-173.2850536833|162.47924125499|162.47924125499|162.47924125499|162.47924125499|160.6767755181|160.6767755181|160.52585280277|158.15696575913|158.15696575913|158.15696575913|158.15696575913|158.15696575913|158.15696575913|158.15696575913|158.15696575913|158.15696575913|158.15696575913|-167.77142277444|-167.77142277444|-167.77142277444|-167.77142277444|-167.77142277444|-167.77142277444|-167.77142277444|-167.77142277444|-167.77142277444||-167.77142277444|-167.77142277444|-167.77142277444|-167.77142277444|-167.77142277444|-167.77142277444|-167.77142277444|-167.77142277444|-167.77142277444|-167.77142277444|-167.77142277444|-168.95977649436|-168.95977649436|-168.95977649436|-168.95977649436|-168.95977649436|-168.95977649436|-168.95977649436|-168.95977649436|-168.95977649436|-170.39957233397|-170.39957233397|-170.39957233397|-170.39957233397|-170.39957233397|-170.39957233397|-170.39957233397|-172.45518781412|-172.45518781412|-172.45518781412|163.47911398216
01053|41004|/equities/mandalay-digital-group-inc|R2000GROWTH|-5.0775404695177|-5.243933982706|-6.1167682101533|-6.1167682101533|-6.1167682101533|-6.2691866479764|-6.3079019941933|-6.3079019941933|-6.3079019941933|-6.3079019941933|-6.3079019941933|-6.3079019941933|-6.3079019941933|-6.3079019941933|-6.3079019941933|-6.3079019941933|-6.3079019941933|-6.3079019941933|-6.7360021182836||-7.0396321375356|-7.0396321375356|5.9813698509346|5.9813698509346|5.9813698509346|5.9813698509346|5.9813698509346|5.9813698509346|5.9813698509346||5.9813698509346|5.9531887614077|5.893337523865|5.84827392246||5.84827392246|5.84827392246|5.84827392246|5.84827392246|5.5947719984321|5.5947719984321|5.5947719984321|5.3651176123301|5.3651176123301|4.9484637477309|4.9238841595678|4.9238841595678|4.9238841595678|4.7754265536234|4.4397553507126|-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.3826466186191||-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.3826466186191|-5.469607179181|-5.5345632685734|-5.6128481376517|-5.6574535621921|-5.722437250804|-5.807391814478|-5.807391814478|-6.0907130286514|-6.256519811203|-6.256519811203|-6.256519811203|-6.256519811203|-6.256519811203|-6.256519811203|-6.256519811203|-6.256519811203|-6.256519811203|-6.256519811203|-6.374471921446|-6.5452467012428|-6.6661077658361|-6.8367860493865|-6.9205075352533|-6.9205075352533|-6.9336197209737|-6.9767996285118|-7.0425551703415|-7.2456166800351|-7.3508241768778|-7.6828602813019|-7.7580923086789|-7.7580923086789|-7.7580923086789|-7.7580923086789|-8.122324599865|-8.1348052179846|-8.4850614772939|-8.7450681512778|-9.0395201649076|-9.3621225319313|-9.6108470980775||-9.8867728056651|-9.8867728056651|-9.8867728056651|-9.8867728056651|-9.8867728056651|-9.8867728056651|-10.048080265758|-10.143623631969|-10.143623631969|-10.285193542391|-10.336881429785|-10.400625184281|-10.400625184281|-10.501250111508|-10.564722471158|-10.871080430261|-11.080685701772|-11.080685701772|9.5442643493994|9.5442643493994|9.5442643493994|9.5442643493994|9.5442643493994|9.5442643493994|9.5442643493994|9.4573758412349|9.4573758412349|9.4573758412349|9.4573758412349|9.4573758412349|9.4573758412349|9.4573758412349|9.4573758412349|9.4573758412349|9.4573758412349|9.4573758412349|9.4573758412349|9.0359954623103|8.3358283338414|7.9383689279745|7.9383689279745|7.8861096340538|7.8861096340538||7.8861096340538|-9.5159441157599|-9.5159441157599|-9.5159441157599|-9.5159441157599|-9.5159441157599|-9.5260488373726|-9.9308873660795|-10.357375251743|-10.694028390218||-10.785713688299|-10.785713688299|-10.910793109917|-11.039344029396|-11.039344029396|-11.365192895431|-11.532992368825|-11.565060746385|-11.565060746385|-11.811512138792|-11.942825564016|-11.942825564016|-11.942825564016|-11.942825564016||-11.942825564016|-11.999806731132|12.788047239629|12.788047239629|12.415002528658|12.23891395091|12.036849217933|11.529276323894|11.154507472902|11.154507472902|10.934377860114|10.934377860114|10.934377860114|10.934377860114|10.934377860114|10.934377860114|10.934377860114|10.934377860114|10.934377860114|10.934377860114|10.934377860114|10.934377860114|10.934377860114|10.934377860114|10.934377860114|10.934377860114|10.848101073191|10.848101073191|10.839674838336|10.839674838336|10.839674838336|10.839674838336|10.789638554555|10.736264744844|10.5283753673||10.5283753673|10.5283753673|10.5283753673|10.514352032157|10.514352032157|10.321002108756|9.8947803255616|9.6738024401442|9.6738024401442|-11.519735885509|-11.519735885509|-11.519735885509|-11.519735885509|-11.519735885509|-11.519735885509|-11.519735885509|-11.519735885509|-11.519735885509|-11.519735885509|-11.683873309966|-12.183642429639|-12.303074830692|-12.595771676877|-12.858463948453|-12.858463948453|-12.858463948453|-13.101082635682|-13.304930237445|-13.548856023851|-13.82428439889|-14.41087170479
01054|17159|/equities/scientific-games|R2000GROWTH|81.645137765355|79.440157972383|78.355549728676|78.355549728676|78.355549728676|78.355549728676|78.355549728676|78.355549728676|78.355549728676|78.355549728676|78.355549728676|78.355549728676|78.355549728676|76.963109453303|76.333456948711|76.05133962997|75.632876400243|-82.181514189505|-82.181514189505||-82.181514189505|-82.181514189505|-82.181514189505|-82.181514189505|-82.722241107913|-83.604153412682|-84.375171204521|-85.555194347119|-86.687716026014||-88.006349902358|-88.2024233697|-88.2024233697|-88.2024233697||-88.2024233697|-88.2024233697|-88.2024233697|-88.2024233697|-88.2024233697|-88.2024233697|-88.2024233697|-88.2024233697|-88.2024233697|82.954619521145|82.954619521145|82.954619521145|82.954619521145|82.954619521145|82.954619521145|82.954619521145|82.019413332413|81.644512552101|81.490296788774|81.490296788774|81.490296788774||80.523664522792|79.641290082561|79.287268945495|78.689746985744|78.564491302386|78.564491302386|78.564491302386|78.564491302386|74.998511454148|73.209519822634|73.209519822634|73.209519822634|72.332800820179|70.800881691864|70.800881691864|70.800881691864|70.800881691864|70.800881691864|70.800881691864|70.800881691864|70.800881691864|70.800881691864|69.587180075876|69.587180075876|69.587180075876|69.587180075876|69.587180075876|69.587180075876|68.348515971758|-73.149436001028|-73.149436001028|-73.149436001028|-73.149436001028|-73.149436001028|-73.149436001028|-73.711597659019|-74.485665031967|-75.746290309228|-75.832969088991|-75.832969088991|-75.832969088991|-75.889966112198|-77.207741955719|-78.798818649035|73.942892704898|73.942892704898|73.942892704898|73.942892704898|73.942892704898|73.400431591596|73.253622310061|73.253622310061|73.036243298207|72.713733810409|72.713733810409|72.713733810409|72.713733810409||72.713733810409|72.365819447818|72.096469342248|71.989658606865|71.576286171121|70.733625963198|70.733625963198|70.219356087092|70.219356087092|70.129855375254|70.129855375254|70.129855375254|70.129855375254|69.788730229232|69.367472742766|68.534416091409|68.02525783906|67.257471683552|67.257471683552|67.257471683552|66.23468034756|66.23468034756|66.23468034756|66.23468034756|66.23468034756|66.23468034756|66.20409327626|66.150104640587|65.90691670913|65.90691670913|65.90691670913|65.90691670913|65.90691670913|65.90691670913|64.446848440375|-68.932258706862|-68.932258706862|-68.932258706862|-68.932258706862|-68.932258706862|-68.932258706862|-68.932258706862|64.462024658337||64.462024658337|64.322808549818|63.344783886733|63.018651441802|62.363501500277|61.228890553103|61.228890553103|61.228890553103|61.228890553103|60.305492198354||60.305492198354|60.305492198354|60.305492198354|60.305492198354|59.844984888904|59.616654369426|59.539613694165|57.834570745863|57.29470384643|57.29470384643|57.29470384643|57.29470384643|57.29470384643|57.29470384643||57.29470384643|57.29470384643|57.29470384643|57.29470384643|57.29470384643|57.29470384643|57.15263259373|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781||-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-62.591006070781|-64.747229662657|-66.492489371497|-66.492489371497|-66.492489371497|-66.492489371497|-66.492489371497|-66.492489371497|-66.492489371497|-66.492489371497|-66.492489371497|-66.492489371497|61.462274736127
01055|16806|/equities/omnicell|R2000GROWTH|-33.278031041593|-34.205590224234|-35.269253036078|-35.269253036078|-35.269253036078|-35.970281146959|-36.178367640128|-36.732206103612|-36.732206103612|-36.732206103612|-36.732206103612|-36.732206103612|-36.732206103612|-36.732206103612|-36.732206103612|-36.732206103612|-36.871341437552|-37.265379290287|-38.330977497834||-38.393645177095|-38.393645177095|-38.393645177095|-38.393645177095|-38.393645177095|-38.393645177095|-38.857516273094|-39.765017386093|34.567323752493||34.567323752493|34.567323752493|34.567323752493|34.567323752493||34.424248664744|33.823609847898|33.54011450244|33.54011450244|33.54011450244|33.54011450244|33.498459820759|31.67495558528|31.045161208721|-35.87464814526|-35.87464814526|-35.87464814526|-35.87464814526|-35.87464814526|-35.87464814526|-35.87464814526|-35.87464814526|-35.87464814526|-35.87464814526|-35.87464814526|-35.87464814526||-35.87464814526|-35.87464814526|-35.87464814526|-35.87464814526|-35.87464814526|-35.87464814526|-35.87464814526|-35.87464814526|-35.951489690037|-35.951489690037|-35.951489690037|-35.951489690037|-35.951489690037|-36.987072153325|-37.045635721678|-39.943436381251|-39.943436381251|-39.943436381251|-40.177003380358|-40.622491515014|-41.232213828667|-43.087459614656|-44.194955458003|-45.13883931301|-46.293153096812|-46.975171090913|-48.0407982365|-48.0407982365|-48.395330907648|-48.925255559693|-48.925255559693|-48.925255559693|-48.925255559693|-48.925255559693|-49.929284385852|-50.043926561333|-51.034918613409|-51.565464888651|-51.755617362916|-51.755617362916|-51.755617362916|-53.137350540094|-55.492056825352|-57.406731899791|-58.587478540797|-60.423265470292|-60.423265470292|-60.423265470292|-60.423265470292|-60.423265470292|-60.514463723473|-60.514463723473|-61.282394448392|-61.282394448392|-61.789783297019|-61.789783297019|-61.789783297019||-61.789783297019|-61.789783297019|-61.789783297019|-61.789783297019|-61.789783297019|-61.789783297019|-61.789783297019|-62.824643887896|-63.600181992207|-64.373536462424|-66.162994564504|-67.933716103808|-67.933716103808|-67.933716103808|-67.933716103808|-67.933716103808|-67.933716103808|-67.933716103808|-67.933716103808|-67.933716103808|-67.933716103808|-67.933716103808|-67.933716103808|-67.933716103808|-68.80663422435|-68.80663422435|-68.80663422435|-68.930703786672|-69.328558872872|-69.791176211761|-70.157139870774|-71.388686600936|-74.640206910518|-75.085228815506|69.107643172905|69.107643172905|69.107643172905|69.107643172905|69.107643172905|69.107643172905|69.107643172905|69.107643172905|69.107643172905||69.107643172905|69.107643172905|69.107643172905|69.107643172905|69.107643172905|69.107643172905|69.107643172905|69.107643172905|69.107643172905|69.107643172905||69.107643172905|69.107643172905|69.107643172905|69.107643172905|69.107643172905|69.107643172905|69.107643172905|69.107643172905|67.619813522106|67.619813522106|67.619813522106|67.619813522106|67.619813522106|67.619813522106||66.716782421046|66.716782421046|66.716782421046|66.716782421046|66.716782421046|66.716782421046|65.408594813803|64.340604480615|63.771396782798|63.771396782798|62.613218257607|60.39094461946|60.39094461946|58.352155129827|58.352155129827|58.352155129827|58.251006038892|57.285008439209|56.185010995582|56.185010995582|56.185010995582|56.185010995582|56.185010995582|56.185010995582|56.185010995582|55.798100377452|55.798100377452|55.798100377452|55.798100377452|55.798100377452|55.798100377452|55.798100377452|55.531776111801|54.484196417287|52.672441845421||-58.911415986441|-58.911415986441|-58.911415986441|-58.911415986441|-58.911415986441|-58.911415986441|-58.911415986441|-58.911415986441|-58.911415986441|-58.911415986441|-58.911415986441|-58.911415986441|-58.911415986441|-58.911415986441|-58.911415986441|-58.911415986441|-58.911415986441|-58.911415986441|-58.911415986441|-59.230729287283|51.539465479944|51.539465479944|51.539465479944|51.539465479944|51.539465479944|51.539465479944|51.539465479944|51.539465479944|51.539465479944|51.539465479944|51.539465479944
01056|960584|/equities/double-eagle-acquisition-corp|R2000GROWTH|47.371617229473|46.651798362744|46.306998909858|45.209444140225|45.112160045604|44.915512012883|44.141347805045|43.517052667431|42.367143649847|42.084445552003|42.084445552003|42.084445552003|42.084445552003|42.084445552003|42.084445552003|42.084445552003|42.084445552003|42.084445552003|42.084445552003||42.084445552003|42.084445552003|42.084445552003|42.084445552003|42.084445552003|42.084445552003|42.084445552003|42.084445552003|42.084445552003||42.084445552003|42.084445552003|42.084445552003|42.059250491605||42.024460178541|42.024460178541|42.024460178541|42.024460178541|41.420067210911|41.240630887083|40.329312613863|39.003828446885|39.003828446885|39.003828446885|39.003828446885|39.003828446885|39.003828446885|39.003828446885|39.003828446885|39.003828446885|38.034810190753|37.052010356669|36.21667863184|35.706379160461|35.706379160461||35.706379160461|35.706379160461|35.706379160461|35.706379160461|35.704354362205|35.704354362205|35.019561004325|-39.070693891767|-39.070693891767|-39.070693891767|-39.070693891767|-39.070693891767|-39.396882924242|-39.549985789374|-39.906489371277|-41.251421126992|-41.251421126992|-41.251421126992|-41.251421126992|-41.251421126992|-41.518799633086|-42.0045066222|-42.0045066222|-42.150008875402|-43.285009920898|-44.965854847304|40.580729493017|40.500426713488|40.500426713488|40.500426713488|40.399640869059|-42.928076040244|-42.928076040244|-42.928076040244|-42.928076040244|-42.928076040244|-42.928076040244|-43.696718345073|-43.696718345073|-43.696718345073|-43.696718345073|-43.696718345073|-43.798886536107|-43.798886536107|-43.798886536107|-43.798886536107|-43.798886536107|-43.798886536107|-43.798886536107|-43.798886536107|-43.798886536107|-43.798886536107|-43.798886536107|-43.798886536107|-43.798886536107|-43.798886536107|-43.798886536107||-43.798886536107|-43.798886536107|-43.798886536107|-43.798886536107|-43.926539790349|-43.961156619607|-44.332661244382|-44.332661244382|-44.392702782035|-44.392702782035|-44.392702782035|-44.392702782035|-45.033558646706|-45.701731990738|-45.846367861345|-46.227073273741|-46.674804247842|-46.92394822331|-47.148277422805|-47.51114182673|-48.64682563369|-49.47536281551|46.126607032743|46.126607032743|46.126607032743|46.126607032743|46.126607032743|46.126607032743|46.126607032743|46.126607032743|46.126607032743|46.126607032743|46.126607032743|46.126607032743|46.126607032743|46.126607032743|46.126607032743|46.126607032743|45.577342664894|45.064842086008|45.064842086008|45.064842086008|45.064842086008||45.064842086008|44.907047542125|44.567830280231|44.507311931106|44.371050576559|44.371050576559|44.371050576559|44.371050576559|44.371050576559|44.371050576559||44.371050576559|44.371050576559|44.371050576559|44.371050576559|44.371050576559|43.497834448673|43.0273137144|42.994516696284|42.068994783014|42.068994783014|42.068994783014|42.068994783014|42.068994783014|42.068994783014||41.514821609775|41.514821609775|41.514821609775|41.514821609775|41.514821609775|41.514821609775|41.479641475581|41.479641475581|41.479641475581|41.479641475581|41.479641475581|41.479641475581|41.479641475581|41.479641475581|41.479641475581|41.479641475581|41.479641475581|41.479641475581|41.479641475581|41.479641475581|40.652934752463|39.880595509782|-45.263201747101|-45.263201747101|-45.263201747101|-45.263201747101|-45.263201747101|-45.263201747101|-45.263201747101|-45.263201747101|-45.263201747101|-45.263201747101|-45.263201747101|-45.263201747101|-45.464260684318||-45.464260684318|-46.154733669831|-48.558396522155|-48.558396522155|-48.558396522155|-48.558396522155|-48.558396522155|-48.967384753349|-49.149642514745|-49.149642514745|-49.912436113931|-50.623143787733|-50.623143787733|-50.623143787733|-50.623143787733|-50.623143787733|-50.623143787733|-52.060969506212|-52.060969506212|-53.900960150517|50.005369244331|50.005369244331|50.005369244331|49.689020221227|49.394466683593|48.789325466274|48.789325466274|48.789325466274|48.789325466274|48.789325466274|48.789325466274
01057|1073227|/equities/inspire-medical-systems-inc|R2000GROWTH|-231.03803286785|197.19846807561|197.19846807561|197.19846807561|192.37916016384|192.37916016384|191.34946849569|191.34946849569|191.34946849569|191.34946849569|189.3399827243|189.3399827243|184.05359493374|182.37926073573|182.37926073573|-201.66297548251|-201.66297548251|-201.66297548251|-201.66297548251||-201.66297548251|-201.66297548251|-201.66297548251|-201.66297548251|-201.66297548251|-201.66297548251|-201.66297548251|-201.66297548251|183.97197655945||183.97197655945|183.97197655945|179.5516341451|174.67403912579||171.80948601868|169.65322966441|169.65322966441|169.65322966441|163.71247964285|162.09443098067|161.83908468881|150.99911167002|149.50288530826|141.50931026141|140.84034063198|134.91705260649|132.23488531375|132.23488531375|132.23488531375|-154.77114887422|-154.77114887422|-154.77114887422|-154.77114887422|-154.77114887422|-154.77114887422||-154.77114887422|-154.77114887422|-154.77114887422|-154.77114887422|-154.77114887422|-154.77114887422|-154.77114887422|-154.77114887422|-155.40461243729|-160.26574928606|-166.43845020229|-172.38221068522|-172.38221068522|-172.38221068522|-172.38221068522|-172.38221068522|-172.38221068522|-173.39911752432|-175.28662770729|-175.28662770729|-179.15097695965|-179.77160579187|-179.77160579187|-179.77160579187|-179.77160579187|-179.77160579187|-179.77160579187|-179.77160579187|-179.77160579187|-190.64123208238|-200.56108947777|-200.56108947777|-200.56108947777|-201.86618906683|-207.36059959663|-207.36059959663|-209.6672043895|-209.6672043895|-209.6672043895|-209.6672043895|-209.6672043895|-209.6672043895|-210.64940061561|-215.48377344334|-220.77531308294|-228.25284522507|-231.90204984318|-237.8097633959|-239.59316260298|-242.51774040244|-242.51774040244|-242.51774040244|-242.51774040244|-242.51774040244|-242.51774040244|-242.51774040244|-242.51774040244||-242.51774040244|-242.51774040244|-242.51774040244|-242.51774040244|-242.51774040244|-242.51774040244|-245.18067574233|-245.18067574233|-250.52742115359|-252.14150488058|-252.14150488058|-259.65668002411|-276.41083241882|-278.10784358272|-278.10784358272|-278.10784358272|-280.7087162787|-281.89440968901|-289.15712201231|-303.93709222071|-312.6100917524|-313.20900289437|-313.20900289437|-315.40828709899|-315.40828709899|-315.40828709899|-315.40828709899|-315.40828709899|-321.61040756767|-325.06043447461|302.70781958516|302.70781958516|302.70781958516|302.70781958516|302.70781958516|301.45339735808|298.06989456616|296.8823809529|296.8823809529|296.8823809529|296.8823809529|296.8823809529|296.8823809529||296.8823809529|296.8823809529|290.86430389623|289.35727340457|289.35727340457|289.35727340457|289.35727340457|285.95390607778|285.69167793112|285.69167793112||285.69167793112|285.69167793112|285.69167793112|285.69167793112|285.69167793112|285.69167793112|285.69167793112|285.69167793112|285.69167793112|285.69167793112|285.69167793112|285.69167793112|285.69167793112|285.69167793112||285.69167793112|285.69167793112|285.69167793112|285.69167793112|285.69167793112|281.86352038733|276.66263956882|273.43414555499|269.80987994879|268.40709758036|267.18397940787|263.09720313982|262.22022170972|255.96386294841|251.02901203861|251.02901203861|251.02901203861|251.02901203861|251.02901203861|251.02901203861|251.02901203861|251.02901203861|251.02901203861|251.02901203861|251.02901203861|245.09954720328|241.57893753923|240.26686521015|239.02651432312|237.28445167847|227.5694050293|-253.7801259515|-253.7801259515|-253.7801259515|-253.7801259515||-253.7801259515|-253.7801259515|-257.36014784677|-259.38460115706|-265.23780566517|-265.23780566517|-265.23780566517|-265.23780566517|-265.23780566517|-265.23780566517|-265.23780566517|-265.23780566517|-265.23780566517|-265.23780566517|-265.23780566517|-265.23780566517|-265.23780566517|-265.23780566517|-265.23780566517|-265.23780566517|-276.54283620322|244.94521954787|244.94521954787|244.94521954787|244.94521954787|244.94521954787|244.94521954787|244.94521954787|244.94521954787|244.94521954787|244.94521954787
01058|1123145|/equities/shockwave-medical|R2000GROWTH|215.36297453696|214.84651860845|214.84651860845|212.16891468512|209.84220316953|209.84220316953|207.64994603337|206.7604982714|203.20837597037|203.20837597037|203.20837597037|203.20837597037|201.2602000784|201.2602000784|196.8776753291|196.8776753291|196.8776753291|193.14099451452|193.14099451452||191.66053799953|190.41282261043|183.76342458083|183.76342458083|179.28991518367|177.71711699553|174.20013223299|172.21339158403|172.21339158403||172.21339158403|172.21339158403|171.6193151752|171.6193151752||169.478929028|169.478929028|169.478929028|169.478929028|169.09546960229|169.09546960229|169.09546960229|-189.82037359282|-189.82037359282|-189.82037359282|-189.82037359282|-189.82037359282|-189.82037359282|-189.82037359282|-189.82037359282|-189.82037359282|-189.82037359282|-189.82037359282|-190.57986032747|-193.83254529504|-193.83254529504||-193.83254529504|-193.83254529504|-193.83254529504|-193.83254529504|-193.83254529504|-193.83254529504|-193.83254529504|-193.83254529504|-193.83254529504|-201.25142989189|-210.67548301519|-220.64243409701|191.12224136384|189.07903676013|189.07903676013|185.6526387883|185.6526387883|185.6526387883|185.6526387883|185.6526387883|185.6526387883|182.31905510169|-211.71079914895|-211.71079914895|-211.71079914895|-211.71079914895|-211.71079914895|-211.71079914895|-211.71079914895|-211.71079914895|-211.71079914895|-211.71079914895|-211.71079914895|-211.71079914895|-211.71079914895|-211.71079914895|-212.36290288332|-215.08900498216|-215.08900498216|-215.08900498216|-215.08900498216|-215.08900498216|-215.92680580158|-219.11089655579|-222.17377330662|-229.89863259926|-232.54097893652|-236.11330830186|-237.39346601586|-237.39346601586|-237.39346601586|-237.39346601586|-237.39346601586|-237.39346601586|-237.39346601586|-237.39346601586|-237.39346601586||-237.39346601586|-237.39346601586|-237.39346601586|-237.39346601586|-237.39346601586|-237.39346601586|-240.72996332492|-244.97694517247|-244.97694517247|-244.97694517247|-246.53018661199|-247.15298563305|-251.41265724452|-251.41265724452|-251.41265724452|-251.41265724452|-251.41265724452|-255.53440187542|-255.88100028665|-273.12450128829|-275.18039222597|-275.46318537261|-277.32520067985|-282.43021904423|-286.17803336729|-292.49503402301|-295.38058716069|-295.38058716069|-295.84791796493|-295.84791796493|-295.84791796493|-295.84791796493|-296.11283456596|-296.11283456596|-296.11283456596|-296.11283456596|-296.11283456596|-296.11283456596|-296.11283456596|-296.11283456596|-296.11283456596|269.87697788438|269.87697788438||269.87697788438|269.87697788438|269.87697788438|269.87697788438|269.87697788438|269.87697788438|269.87697788438|269.87697788438|269.87697788438|269.87697788438||269.87697788438|269.87697788438|269.87697788438|261.86298859869|261.86298859869|261.86298859869|261.86298859869|261.86298859869|261.86298859869|261.86298859869|261.86298859869|261.86298859869|261.86298859869|261.86298859869||261.86298859869|261.86298859869|261.86298859869|261.86298859869|261.86298859869|261.86298859869|261.86298859869|261.86298859869|261.86298859869|261.86298859869|261.86298859869|255.12264032667|255.05905372389|255.05905372389|255.05905372389|255.05905372389|255.05905372389|255.05905372389|255.05905372389|255.05905372389|255.05905372389|255.05905372389|255.05905372389|248.53339377253|242.69645850756|241.87387093017|239.51215351622|239.51215351622|239.51215351622|235.7030451938|230.83099822694|225.44443342083|223.17619643602|216.17487012449|202.92279117687||202.92279117687|202.92279117687|202.92279117687|195.03586480997|193.96173072283|190.98621031734|190.98621031734|190.98621031734|190.8693250759|186.83591860285|186.83591860285|186.83591860285|185.14185183302|-209.39936003073|-209.39936003073|-209.39936003073|-209.39936003073|-209.39936003073|-209.39936003073|-209.39936003073|-209.39936003073|-209.39936003073|-209.39936003073|-209.39936003073|-209.39936003073|-209.39936003073|-209.39936003073|-209.39936003073|-209.39936003073|-209.39936003073|-209.39936003073
01059|958242|/equities/rapid7-inc|R2000GROWTH|53.625884198241|52.727018403768|52.727018403768|52.727018403768|52.727018403768|52.727018403768|52.727018403768|52.727018403768|52.727018403768|52.031689166758|-57.173795791087|-57.173795791087|-57.173795791087|-57.173795791087|-57.173795791087|-57.173795791087|-57.173795791087|-57.173795791087|-57.173795791087||-57.173795791087|-57.173795791087|-57.173795791087|-57.173795791087|-57.173795791087|-57.173795791087|-57.639770608939|-58.725856045658|54.035578502985||54.035578502985|54.035578502985|54.035578502985|54.035578502985||54.035578502985|54.035578502985|54.035578502985|54.035578502985|53.843061687736|53.843061687736|52.82951466484|52.040014446258|51.903351665072|51.5826115879|51.115305379119|51.115305379119|51.115305379119|50.587416387363|50.326634010522|48.972761133527|48.972761133527|48.972761133527|47.823625541633|46.977916268183|46.686976923484||46.686976923484|46.686976923484|46.686976923484|46.686976923484|46.686976923484|46.686976923484|46.686976923484|44.32379565188|44.278668709114|44.278668709114|44.223798031624|43.493388965192|43.271264847189|42.996404868662|-50.937092685038|-50.937092685038|-51.446214145349|-51.704682714328|-52.15242744219|-52.305473494659|-52.97552635949|47.578801163524|47.578801163524|47.578801163524|47.578801163524|47.578801163524|46.433110352456|45.431634219985|45.431634219985|45.431634219985|45.431634219985|-49.515968643037|-49.515968643037|-49.515968643037|-49.515968643037|-49.811132261301|-49.811132261301|-49.983210745533|-49.983210745533|-49.983210745533|-50.187085717646|-50.187085717646|-50.826476017285|-50.826476017285|-50.826476017285|-50.826476017285|-50.826476017285|-50.887932258492|-50.887932258492|46.181809910668|46.181809910668|46.181809910668|46.181809910668|46.181809910668|46.181809910668|46.181809910668|46.181809910668||46.181809910668|46.059788925264|45.064361111082|45.064361111082|45.064361111082|45.064361111082|45.064361111082|45.064361111082|45.064361111082|45.064361111082|45.064361111082|45.064361111082|45.064361111082|45.064361111082|45.064361111082|42.863157183768|41.37793548858|41.37793548858|-45.459796817702|-46.797552858903|-47.322312096512|-47.322312096512|-47.322312096512|-47.322312096512|-47.322312096512|-47.322312096512|-47.322312096512|-47.322312096512|-47.322312096512|-47.322312096512|-47.322312096512|-47.322312096512|-47.322312096512|-47.322312096512|-47.322312096512|-47.322312096512|-47.322312096512|-47.322312096512|-47.322312096512|-47.322312096512|-47.369236552887|-48.202475204384|-48.202475204384||-48.202475204384|-48.202475204384|-48.202475204384|-48.202475204384|-48.202475204384|-48.202475204384|-48.202475204384|-48.291638734513|-49.792727537945|-49.792727537945||-49.792727537945|-49.792727537945|-49.792727537945|-49.792727537945|-49.792727537945|-49.792727537945|-49.792727537945|-49.792727537945|-49.792727537945|-49.792727537945|-49.792727537945|-49.792727537945|-49.792727537945|-49.792727537945||-49.792727537945|-49.792727537945|-49.792727537945|-49.792727537945|-50.954140844163|-52.180122338711|-52.180122338711|-52.180122338711|-52.180122338711|-52.180122338711|-52.180122338711|-52.899541469511|-52.899541469511|-52.899541469511|44.356214708203|44.356214708203|44.356214708203|44.356214708203|44.356214708203|44.356214708203|44.356214708203|44.356214708203|44.356214708203|44.356214708203|44.356214708203|44.356214708203|42.456346299742|42.456346299742|42.456346299742|41.299827763873|40.567395948522|40.567395948522|40.567395948522|40.337441492953|40.337441492953||40.337441492953|39.617827392996|39.617827392996|38.366198832658|37.429662818012|-45.450738494459|-45.450738494459|-45.450738494459|-45.450738494459|-45.450738494459|-45.450738494459|-45.450738494459|-45.450738494459|-45.450738494459|-45.631931058635|-45.71548053078|-47.669421421733|-47.915211826743|-47.915211826743|-50.850792308848|44.21997209789|44.21997209789|44.21997209789|44.21997209789|43.138602217056|42.474525739781|42.474525739781|42.474525739781|42.474525739781|42.474525739781|42.474525739781
01060|17300|/equities/synaptics-incorp|R2000GROWTH|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|103.58946538789|101.22354428882|-111.6867742549|-111.6867742549|-111.6867742549|-114.46530723689||-115.1422034462|-115.1422034462|-115.1422034462|-115.1422034462|-115.1422034462|-115.1422034462|-115.51578089481|-119.5642024862|108.84989534939||108.84989534939|108.84989534939|108.84989534939|108.84989534939||108.84989534939|108.84989534939|108.84989534939|108.84989534939|105.83146526113|104.58718079212|101.80742823948|97.428917168776|97.428917168776|97.428917168776|95.103515247043|95.103515247043|95.103515247043|95.103515247043|95.103515247043|95.103515247043|95.103515247043|95.103515247043|95.103515247043|95.103515247043|95.103515247043||95.103515247043|95.103515247043|95.103515247043|94.310850359264|92.699329192178|91.494164580257|88.376295639576|84.523505336342|84.523505336342|79.371192992835|79.371192992835|78.523046798224|78.523046798224|78.523046798224|-88.845607678148|-88.845607678148|-90.34281586626|-90.34281586626|-91.839517052735|-92.398630601129|-92.60125571485|-95.616952591425|-97.304949951708|88.651648608908|88.651648608908|88.651648608908|88.651648608908|88.651648608908|87.71379783034|87.71379783034|86.204216929273|85.410247136041|83.724162314649|82.859066881864|-90.423997863128|-90.423997863128|-90.423997863128|-90.423997863128|-90.423997863128|-90.423997863128|-90.423997863128|-90.423997863128|-90.423997863128|-90.423997863128|-90.423997863128|-92.022269928133|-92.022269928133|-92.022269928133|-92.022269928133|-92.022269928133|-92.022269928133|-92.320546163095|-94.3209311475|84.71535736607|84.71535736607|84.71535736607|84.71535736607||84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|84.71535736607|82.822619719489|80.10985151395|78.848445957069|78.025898940649|78.025898940649|78.025898940649||78.025898940649|77.145442758762|76.611480140345|76.611480140345|76.611480140345|76.611480140345|76.611480140345|76.611480140345|76.611480140345|76.611480140345||76.611480140345|76.611480140345|76.611480140345|76.545144459456|76.545144459456|76.545144459456|76.545144459456|76.545144459456|76.545144459456|76.545144459456|76.545144459456|76.545144459456|76.545144459456|76.545144459456||73.351826346417|-85.38757114614|-85.38757114614|-85.38757114614|-85.38757114614|-85.38757114614|-85.38757114614|-85.38757114614|-85.38757114614|-85.38757114614|-85.38757114614|-86.269525530216|-86.398945615188|-86.398945615188|-86.398945615188|-86.398945615188|-86.398945615188|-98.54011714401|-98.54011714401|-98.54011714401|-98.54011714401|-98.743464018924|-101.12551681424|-102.0411299801|-104.9951420996|-106.73904728596|-108.42549719832|-108.42549719832|-108.42549719832|-108.42549719832|-108.42549719832|-108.46596754945|-109.94107435983|-112.01258242039|-112.01258242039||-112.01258242039|-113.50009624062|-117.81559482053|-117.81559482053|-117.81559482053|-117.81559482053|-117.81559482053|-117.81559482053|-118.11616516454|-118.11616516454|-118.11616516454|-118.11616516454|-118.11616516454|-118.11616516454|-118.11616516454|-118.11616516454|-118.11616516454|-120.39804110536|-120.39804110536|-123.37171422121|-126.47872323309|-126.47872323309|-127.00691614454|-130.80082083491|-130.80082083491|-130.80082083491|-133.1483794444|-133.1483794444|-133.1483794444|-133.1483794444|-133.1483794444
01061|100233|/equities/varonis-systems|R2000GROWTH|46.82893590341|44.958137182351|44.958137182351|44.958137182351|43.067643601094|43.067643601094|43.067643601094|43.067643601094|43.067643601094|43.067643601094|43.067643601094|43.067643601094|43.067643601094|43.067643601094|43.067643601094|43.067643601094|43.067643601094|43.067643601094|43.067643601094||43.067643601094|42.261825197708|-45.78134750108|-45.78134750108|-45.78134750108|-45.78134750108|42.7252292117|42.7252292117|42.7252292117||42.7252292117|42.7252292117|42.428311184658|42.326456100426||42.170963851564|42.170963851564|42.170963851564|42.170963851564|41.631404020116|41.421782283568|41.3041004471|41.3041004471|41.3041004471|40.854564042038|40.854564042038|40.854564042038|40.854564042038|40.777849562904|40.001498946371|39.114443417857|38.456411221966|38.456411221966|37.577122003221|37.231802497068|36.854987605589||36.589976929048|35.885727615731|35.734698952985|35.045065762509|35.045065762509|35.045065762509|34.164239753076|32.401951852635|32.401951852635|32.281890726967|31.739929041248|31.400386846708|30.872008293356|30.872008293356|30.872008293356|30.872008293356|30.872008293356|30.872008293356|30.872008293356|30.872008293356|30.872008293356|30.872008293356|30.872008293356|30.872008293356|30.872008293356|30.872008293356|30.756954159434|30.144392611909|-31.953776862887|-31.953776862887|-31.953776862887|-31.953776862887|-31.953776862887|-31.953776862887|-31.953776862887|-32.044291788005|-32.044291788005|-32.348633588064|-32.348633588064|-32.348633588064|-32.348633588064|-32.348633588064|29.924390204681|29.924390204681|29.924390204681|29.924390204681|29.924390204681|29.924390204681|29.924390204681|29.924390204681|29.924390204681|29.924390204681|29.924390204681|29.924390204681|29.924390204681|29.924390204681|29.924390204681||29.924390204681|29.857655401509|29.237394513334|28.842661316357|28.640734812906|28.203270596805|28.203270596805|28.203270596805|28.203270596805|28.203270596805|28.203270596805|28.203270596805|28.203270596805|28.203270596805|28.203270596805|28.203270596805|28.203270596805|28.203270596805|28.203270596805|28.203270596805|28.203270596805|28.203270596805|28.203270596805|28.203270596805|26.119189653731|25.587487433105|25.587487433105|24.901929985317|24.716855870492|24.716855870492|24.716855870492|24.716855870492|24.716855870492|24.175486150916|24.175486150916|24.175486150916|24.175486150916|24.175486150916|24.175486150916|24.175486150916|24.175486150916|24.175486150916|24.175486150916||24.172207266683|24.108267242184|24.108267242184|24.108267242184|24.108267242184|24.108267242184|24.108267242184|24.108267242184|24.108267242184|24.108267242184||24.108267242184|23.989184625139|23.98321375662|23.98321375662|23.98321375662|23.98321375662|23.98321375662|23.98321375662|23.98321375662|23.98321375662|23.98321375662|23.541929489961|23.541929489961|23.521033983088||23.367540159168|23.367540159168|23.36199038817|23.309711067693|-25.190396769888|-25.190396769888|-25.190396769888|-25.190396769888|-25.190396769888|-25.190396769888|-25.190396769888|-25.190396769888|-25.190396769888|-25.190396769888|-25.190396769888|-25.190396769888|-25.190396769888|-25.190396769888|-25.190396769888|-25.190396769888|-25.190396769888|-25.743774820309|-25.982527972306|-26.130586466354|-27.1030246765|-27.1030246765|-27.1030246765|-27.1030246765|-27.1030246765|-27.1030246765|-27.1030246765|-27.1030246765|-27.1030246765|-27.1030246765|-27.1030246765||-27.1030246765|-27.1030246765|-27.1030246765|-27.1030246765|-27.1030246765|-27.1030246765|-27.1030246765|-27.1030246765|-27.1030246765|-27.1030246765|-27.1030246765|-27.1030246765|-27.1030246765|-27.1030246765|-27.1030246765|-27.1030246765|-27.1030246765|-27.1030246765|-27.1030246765|-27.45724953883|-28.830567279375|25.348125935398|25.348125935398|25.348125935398|25.348125935398|25.348125935398|25.348125935398|25.348125935398|25.348125935398|25.348125935398|25.348125935398
01062|992965|/equities/blackline-inc|R2000GROWTH|56.115867198176|55.359411124084|55.359411124084|55.359411124084|55.359411124084|55.359411124084|55.359411124084|55.359411124084|55.359411124084|55.359411124084|-61.416271347596|-61.416271347596|-61.416271347596|-61.416271347596|-61.416271347596|-61.416271347596|-61.416271347596|-61.416271347596|-61.416271347596||-61.416271347596|-61.416271347596|-61.416271347596|-61.416271347596|-61.416271347596|-61.416271347596|-62.108635737712|-63.229315892651|-65.741461161987||59.624370528572|59.624370528572|59.533745396262|58.939440422727||58.16864960006|58.16864960006|58.16864960006|58.16864960006|57.523120646002|57.523120646002|57.523120646002|56.065013723939|56.065013723939|56.065013723939|55.909708836159|55.909708836159|55.05106698416|54.968044297468|54.968044297468|54.027079820649|54.027079820649|54.027079820649|53.106199953309|52.300544656373|52.158982291329||52.086773854208|52.086773854208|52.086773854208|50.784192382971|50.471347210927|50.471347210927|49.193998732084|48.473228013896|48.473228013896|48.473228013896|48.473228013896|48.473228013896|48.439941238944|48.439941238944|-53.696707143234|-53.696707143234|-54.093840058034|-54.672045636381|-55.501440604755|-56.176598849372|-57.300387398486|-57.842204909712|-57.842204909712|-57.842204909712|-57.842204909712|-57.842204909712|-57.842204909712|-57.842204909712|-57.842204909712|-57.900865770266|-57.900865770266|-57.900865770266|-57.900865770266|-57.900865770266|-57.900865770266|-57.96207282376|-58.165643939519|-58.165643939519|-58.165643939519|-58.165643939519|-58.165643939519|-58.2445061733|-58.2445061733|-58.2445061733|-58.2445061733|54.592713844382|54.592713844382|54.592713844382|54.592713844382|54.592713844382|54.592713844382|54.592713844382|54.592713844382|54.592713844382|54.592713844382|54.592713844382|54.592713844382||54.592713844382|54.592713844382|52.582736240055|50.933596118982|-55.658416953947|-55.658416953947|-55.658416953947|-55.658416953947|-55.658416953947|-55.658416953947|-55.658416953947|-55.658416953947|-55.658416953947|-55.658416953947|-55.658416953947|-55.658416953947|-55.658416953947|-55.889353451095|-57.980946312306|53.121065715623|53.121065715623|53.121065715623|53.121065715623|53.121065715623|53.121065715623|53.121065715623|53.121065715623|53.121065715623|53.121065715623|53.121065715623|53.121065715623|53.121065715623|53.121065715623|51.843404773951|51.431101593952|51.431101593952|51.431101593952|-55.983878612768|-55.983878612768|-55.983878612768|-55.983878612768|-55.983878612768|-55.983878612768||-55.983878612768|-55.983878612768|-55.983878612768|-55.983878612768|-55.983878612768|-55.983878612768|-55.983878612768|-55.983878612768|-55.983878612768|-55.983878612768||-55.983878612768|-55.983878612768|-55.983878612768|-55.983878612768|-55.983878612768|-55.983878612768|-55.983878612768|-55.983878612768|-55.983878612768|-55.983878612768|-55.983878612768|-55.983878612768|-55.983878612768|-55.983878612768||-55.983878612768|-56.040400081488|-56.726557790805|-57.960677697779|-57.960677697779|-57.960677697779|-57.960677697779|-57.960677697779|-57.960677697779|-57.960677697779|-57.960677697779|-57.960677697779|-57.960677697779|-57.960677697779|-57.960677697779|-57.960677697779|-57.960677697779|-58.744086771675|-60.59065260431|-61.312164289236|-61.312164289236|-61.680044154856|-62.578938356741|-64.02159740274|-66.343213929571|-66.343213929571|-66.343213929571|-66.343213929571|-66.343213929571|-66.343213929571|-66.343213929571|-66.343213929571|-66.343213929571|-66.343213929571|-66.343213929571||-67.800239021951|-69.149710160024|-69.560691494271|-69.560691494271|-69.560691494271|-69.560691494271|-69.560691494271|-69.560691494271|-69.560691494271|-69.560691494271|-69.560691494271|-69.560691494271|-69.560691494271|-69.560691494271|-69.560691494271|-69.560691494271|-69.560691494271|-69.560691494271|-69.560691494271|-69.994657775345|-73.411288655006|-74.058375266088|-75.603750973821|-76.347313542862|-76.347313542862|-76.347313542862|-76.347313542862|-76.792568043094|68.548730927831|68.548730927831|68.548730927831
01063|41307|/equities/fox-fctry-h|R2000GROWTH|-68.10497695538|-68.10497695538|-68.10497695538|-68.10497695538|-68.10497695538|-69.328308228349|-69.848675122631|-70.033958930409|63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639||63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639|63.134668914639||63.134668914639|63.134668914639|63.134668914639|62.516853959652||61.902973448007|61.038948786224|60.609112169969|60.069569060789|-67.558241627637|-67.558241627637|-67.558241627637|-67.558241627637|-67.558241627637|-68.035545320448|-68.967551305489|-69.074502815357|-69.422426805557|-69.422426805557|-69.422426805557|-69.422426805557|-69.422426805557|-69.635201611755|-69.635201611755|-69.635201611755|-69.635201611755||-69.635201611755|-69.635201611755|-69.635201611755|-69.635201611755|-69.635201611755|-69.635201611755|-69.635201611755|-69.635201611755|-70.089114682142|-71.996514762181|-73.095455471534|-73.095455471534|-73.095455471534|-73.095455471534|-89.003157011102|-89.003157011102|-90.561839597568|-90.697043013953|-90.9228267409|-92.310360349725|-93.320398981384|-94.068579452778|-94.068579452778|-96.766200137961|-99.419666158742|-100.74462017575|-100.74462017575|-100.74462017575|-100.74462017575|-102.46429956797|-103.95854446445|-103.95854446445|-103.95854446445|-103.95854446445|-103.95854446445|-103.95854446445|-103.95854446445|-103.95854446445|-103.95854446445|-103.95854446445|-103.95854446445|-104.27449535831|-105.42832442902|-105.48786324023|-107.22984831596|-109.93443965648|-109.93443965648|-110.72579803727|-110.72579803727|-110.72579803727|-110.72579803727|-111.97228467345|-111.97228467345|-112.64086826509|-114.11485489945|-115.5372602615|-115.5372602615||-115.5372602615|-115.5372602615|-115.5372602615|-115.5372602615|-115.5372602615|-115.5372602615|-115.5372602615|-115.5372602615|-115.5372602615|-115.5372602615|-115.5372602615|-115.73767232972|106.05967877861|106.05967877861|106.05967877861|106.05967877861|106.05967877861|106.05967877861|106.05967877861|106.05967877861|106.05967877861|106.05967877861|106.05967877861|106.05967877861|106.05967877861|106.05967877861|106.05967877861|106.05967877861|106.05967877861|106.05967877861|106.05967877861|106.05967877861|105.27908678581|104.62676038267|102.77973418237|101.56498352688|101.48276198354|100.53301307044|100.53301307044|100.53301307044|100.53301307044|100.53301307044|100.53301307044||100.53301307044|99.618350466998|96.731501959994|94.71500756921|93.208337759327|89.830649024435|-99.213417736737|-99.213417736737|-99.213417736737|-99.213417736737||-99.213417736737|-99.213417736737|-99.213417736737|-99.213417736737|-99.213417736737|-99.213417736737|-99.213417736737|-99.213417736737|-99.213417736737|-99.213417736737|-99.213417736737|-99.213417736737|-99.32546394848|-101.91440209838||-102.64100105997|-103.47944930125|-105.08327508556|-106.58197726792|-106.81496035028|-106.81496035028|-106.81496035028|-106.81496035028|-106.81496035028|-106.81496035028|-106.81496035028|-106.81496035028|-108.06470454681|-108.06470454681|-108.95022883403|-110.67803356368|-119.04364312735|-119.04364312735|-119.04364312735|-119.87980039199|-119.87980039199|-119.87980039199|-119.87980039199|-122.46422404801|-122.58172489139|-122.58172489139|-123.38941951298|-124.12990607711|-124.72244926113|-124.72244926113|-125.99096886582|-125.99096886582|-125.99096886582|-125.99096886582|-125.99096886582||-126.05563307822|-126.05563307822|111.74340039393|110.5135521581|110.5135521581|110.5135521581|110.5135521581|110.5135521581|110.5135521581|110.5135521581|110.5135521581|110.5135521581|110.5135521581|110.5135521581|110.5135521581|110.5135521581|110.5135521581|110.5135521581|110.5135521581|110.5135521581|110.5135521581|110.5135521581|110.5135521581|110.5135521581|110.5135521581|110.5135521581|110.5135521581|110.5135521581|110.5135521581|110.5135521581|110.5135521581
01064|986248|/equities/medpace-holdings-inc|R2000GROWTH|300.37404081841|288.53420578131|283.49634823412|-306.48072979884|-306.48072979884|-306.48072979884|-306.48072979884|-306.48072979884|-306.48072979884|-306.48072979884|-306.48072979884|-306.48072979884|-306.48072979884|-306.48072979884|-306.48072979884|-306.48072979884|-306.48072979884|-306.48072979884|-306.48072979884||-306.48072979884|-306.48072979884|-312.53157421837|-312.53157421837|-312.53157421837|-312.53157421837|-314.03451958508|295.87786447418|295.87786447418||295.87786447418|295.87786447418|295.87786447418|293.61734731344||293.48093623748|287.41826438496|287.02584287402|285.63757728732|280.01066021562|279.66077183648|279.66077183648|271.69279383469|265.4701086553|265.12390119451|265.12390119451|262.02408665439|261.76823159081|260.33721060765|260.33721060765|260.33721060765|260.33721060765|260.33721060765|260.33721060765|260.33721060765|260.33721060765||260.33721060765|260.33721060765|260.33721060765|260.33721060765|260.33721060765|260.33721060765|259.0457583005|247.58528672928|246.58721270966|246.58721270966|246.58721270966|244.4063495575|243.58382711793|241.55381256105|236.8947271413|236.8947271413|236.8947271413|236.8947271413|236.8947271413|236.8947271413|236.8947271413|236.8947271413|-249.73197872701|-250.44330864551|-251.74589412083|-256.25042923147|-257.03594639183|-257.03594639183|-257.03594639183|-261.42484309848|-261.42484309848|-261.42484309848|-261.42484309848|-261.42484309848|-261.42484309848|-261.42484309848|-262.15585463351|-262.15585463351|-265.60810277109|-265.60810277109|-265.60810277109|-265.60810277109|-265.60810277109|-268.29654765576|-268.29654765576|-275.73283381429|-283.19357415614|264.19424080861|264.19424080861|263.67775501455|263.67775501455|261.72917603613|257.38073867296|255.20066407951|255.20066407951|255.20066407951|255.20066407951||255.20066407951|254.52295296758|250.22994394401|246.69159454879|-265.7062868421|-265.7062868421|-265.7062868421|-265.7062868421|-265.7062868421|-266.20364913065|247.933945371|247.933945371|247.933945371|247.933945371|247.933945371|247.33329508182|247.03281023631|243.70479247448|241.12702696262|241.12702696262|238.03531289032|234.27591741818|234.27591741818|234.27591741818|234.27591741818|234.27591741818|234.27591741818|234.27591741818|234.27591741818|234.27591741818|234.27591741818|234.27591741818|234.27591741818|232.53129702958|227.85200385421|225.93722491099|223.66793543999|223.66793543999|222.14516780314|222.14516780314|222.14516780314|222.14516780314|222.14516780314||222.14516780314|219.22129766077|214.39867000149|208.1140727949|206.21547039053|206.21547039053|205.0960798054|204.60840672703|204.60840672703|204.60840672703||204.60840672703|204.60840672703|204.60840672703|204.60840672703|204.60840672703|204.60840672703|204.60840672703|204.60840672703|202.58184633488|197.08800265509|197.08800265509|197.08800265509|197.08800265509|197.08800265509||197.08800265509|197.08800265509|197.08800265509|197.08800265509|197.08800265509|197.08800265509|197.08800265509|197.08800265509|197.08800265509|197.08800265509|197.08800265509|197.08800265509|197.08800265509|197.08800265509|197.08800265509|197.08800265509|197.08800265509|197.08800265509|197.08800265509|197.08800265509|197.08800265509|197.08800265509|197.08800265509|197.08800265509|-196.35364488771|-196.35364488771|-196.35364488771|-196.35364488771|-196.35364488771|-196.35364488771|-196.35364488771|-196.35364488771|-196.35364488771|-196.35364488771|-196.35364488771||-196.35364488771|-196.35364488771|-196.35364488771|-196.35364488771|-196.35364488771|-196.35364488771|-196.35364488771|-196.35364488771|-196.35364488771|-196.35364488771|-196.35364488771|-196.35364488771|-196.35364488771|-196.35364488771|-196.35364488771|-196.35364488771|-196.35364488771|-196.35364488771|-196.35364488771|-203.58599381105|-214.00415531414|-217.57254909193|-217.57254909193|-217.57254909193|-217.57254909193|-217.57254909193|-217.57254909193|-218.50534379514|-218.50534379514|-218.50534379514|-222.21982423499
01065|40050|/equities/ambarella-inc|R2000GROWTH|-57.197834433807|-57.197834433807|-57.197834433807|-57.197834433807|-57.197834433807|-57.197834433807|-58.229475910678|-59.483395187075|-59.897075434789|-59.897075434789|-59.897075434789|-59.897075434789|-59.897075434789|-59.897075434789|-59.897075434789|-59.897075434789|-59.897075434789|-59.897075434789|-60.92642376131||-60.92642376131|-60.92642376131|-60.92642376131|-60.92642376131|-60.92642376131|-60.92642376131|-60.92642376131|-62.886004471185|58.151453350241||58.151453350241|58.151453350241|58.151453350241|58.151453350241||58.151453350241|58.151453350241|58.151453350241|58.151453350241|58.151453350241|58.151453350241|57.384390458194|54.865381133811|54.865381133811|53.348200573144|52.739314053631|52.739314053631|52.739314053631|52.739314053631|52.739314053631|52.739314053631|52.172296071688|51.493660742088|50.301844285643|49.993066012826|49.993066012826||49.993066012826|49.237523075934|49.237523075934|49.167108570919|49.167108570919|49.167108570919|47.180117752139|44.420456462678|44.420456462678|44.420456462678|44.420456462678|44.371063609451|44.133124876387|43.563751591981|-49.620430122996|-49.620430122996|-50.265479762449|-50.939976276174|-51.625526314919|-51.625526314919|-51.989194532174|-53.552757099755|-53.960462600531|-54.993846291239|-56.238720330855|-56.820798672196|-57.239272381774|-57.239272381774|-57.239272381774|-57.239272381774|-57.239272381774|-57.239272381774|-57.239272381774|-57.239272381774|-57.239272381774|-57.239272381774|-57.239272381774|-57.239272381774|-57.239272381774|-57.239272381774|-57.239272381774|-57.581971144137|-58.710634840261|-59.722815024335|-60.772517614319|-63.184519481608|-64.258353869064|-64.819281118825|-65.433646221641|-66.251830864486|-66.779812707434|-68.073628838338|-69.636864167095|-70.329294714267|-70.480882575043|-72.835646681755|-72.835646681755||-72.835646681755|-72.835646681755|-72.835646681755|68.073256324947|-74.894861805052|-74.894861805052|-74.894861805052|-74.894861805052|-74.894861805052|-74.894861805052|-74.894861805052|-76.297600441079|-77.64678009892|-79.480312865581|-79.602570579676|-80.018411687379|-82.002681788874|-82.386309792678|-82.707010033043|-84.360570009452|-85.79149582737|-85.79149582737|-87.274548519347|77.829356292212|77.829356292212|77.829356292212|77.829356292212|77.829356292212|77.829356292212|77.829356292212|77.829356292212|77.829356292212|77.829356292212|77.829356292212|77.829356292212|77.829356292212|77.829356292212|77.829356292212|77.829356292212|77.829356292212|77.829356292212|77.829356292212|77.829356292212||77.829356292212|77.829356292212|77.829356292212|77.829356292212|77.829356292212|77.829356292212|77.829356292212|77.829356292212|77.829356292212|77.829356292212||77.829356292212|77.829356292212|77.51640129497|77.51640129497|74.963221660481|73.071355094762|70.867062081067|-82.060622751843|-82.060622751843|-82.060622751843|-82.060622751843|-82.060622751843|-82.060622751843|72.531479345283||67.165833458327|66.578336671742|66.578336671742|66.578336671742|66.471482122112|65.671094298549|64.918437719552|62.708269066511|-69.170109906624|-69.170109906624|-69.170109906624|-69.170109906624|-69.170109906624|-69.170109906624|-69.170109906624|-69.170109906624|-69.170109906624|-69.170109906624|-69.170109906624|-69.170109906624|-69.170109906624|-69.27179120959|-71.817544872906|-72.772273098259|-73.934193331697|-74.011879716426|-74.780418804519|-75.198245608402|-75.648174459052|-75.648174459052|-76.531308684428|-77.580534972173|-79.595702530523|-79.67638449057|-79.67638449057||-79.67638449057|-79.67638449057|-83.355986429409|-84.636093167415|-84.750453370921|-84.750453370921|-84.750453370921|-84.750453370921|-86.748832908065|-87.483473905156|-87.483473905156|-87.483473905156|-87.483473905156|-87.483473905156|-87.483473905156|-87.483473905156|-87.483473905156|-87.769166467894|-87.769166467894|-90.648522587075|-93.111238576768|-93.111238576768|-93.111238576768|-94.181095231239|-95.00566240225|-95.503514458447|-98.127070797177|84.685441691285|84.685441691285|84.685441691285|84.685441691285
01066|15459|/equities/arrowhead-research-corp|R2000GROWTH|-36.418766820261|-36.418766820261|-36.418766820261|-36.418766820261|-36.418766820261|-36.418766820261|-36.867496318099|-37.821108732485|32.207601347621|32.207601347621|32.207601347621|32.207601347621|32.207601347621|32.207601347621|32.207601347621|32.207601347621|32.207601347621|32.207601347621|32.207601347621||32.207601347621|32.207601347621|32.207601347621|31.867612405017|30.428508064697|29.12881159512|28.444790254343|27.630600278365|26.824349435744||26.824349435744|26.654277837472|26.511419442182|25.94324361272||24.84360346736|24.202701175347|24.202701175347|24.202701175347|23.575370774023|23.575370774023|23.399857610853|-27.692826316928|-27.692826316928|-27.692826316928|-27.692826316928|-27.692826316928|-27.692826316928|-27.692826316928|-27.692826316928|-27.692826316928|-29.567293330407|25.612281825102|25.391573811805|25.391573811805|25.391573811805||24.899525537796|24.287806712595|24.261174532007|24.040142327602|24.040142327602|24.040142327602|23.892211257054|23.892211257054|23.892211257054|23.892211257054|23.892211257054|23.813407710837|23.813407710837|23.722121242734|-26.801794756629|-26.801794756629|-26.801794756629|-26.801794756629|-27.068105526741|-27.152439139481|-27.543776854537|-28.142658937971|-28.142658937971|-28.142658937971|-28.142658937971|-28.142658937971|-28.142658937971|-28.142658937971|-28.142658937971|-28.142658937971|-28.142658937971|-28.142658937971|-28.142658937971|-28.142658937971|-28.142658937971|-28.142658937971|-28.665820798389|-29.435794647017|-29.435794647017|-29.435794647017|-29.435794647017|-29.934575054723|-29.934575054723|-30.487190708797|-30.487190708797|-30.613545507503|27.017280128687|27.017280128687|27.017280128687|27.017280128687|27.017280128687|27.017280128687|27.017280128687|27.017280128687|26.375916193028|-30.117205157711|-30.117205157711||-30.117205157711|-30.117205157711|-30.117205157711|-30.351894289072|-30.771473326575|-30.771473326575|-31.497749026496|-31.807960973207|-31.807960973207|-31.856068171863|-31.932020758925|-32.350023056995|-32.402824410954|-32.402824410954|-32.402824410954|-32.402824410954|-32.402824410954|-32.402824410954|-32.402824410954|-34.526471889857|-35.435524398357|-35.760026753247|-36.435029149387|-37.228865055597|-37.228865055597|-37.228865055597|-37.228865055597|-37.228865055597|-37.228865055597|-37.228865055597|-37.228865055597|-37.228865055597|-37.228865055597|-37.228865055597|-37.228865055597|-37.228865055597|-37.228865055597|-37.228865055597|-37.228865055597|-37.228865055597|-37.68818368333|-37.951314601825|-38.251765347901||-38.251765347901|-38.251765347901|-38.251765347901|-38.251765347901|-38.251765347901|-38.251765347901|-38.251765347901|-38.251765347901|-38.251765347901|-38.251765347901||-38.251765347901|-38.251765347901|-38.251765347901|-38.251765347901|-38.251765347901|-38.251765347901|-38.251765347901|-38.251765347901|-38.251765347901|-38.251765347901|-38.251765347901|-38.251765347901|-38.251765347901|-38.251765347901||-38.251765347901|-39.428183133275|-40.424091717568|36.100402939496|36.100402939496|36.100402939496|36.100402939496|36.100402939496|36.100402939496|36.100402939496|36.100402939496|36.100402939496|36.100402939496|36.100402939496|36.100402939496|36.100402939496|34.148782425652|33.589202754509|31.144632540811|31.144632540811|31.144632540811|31.144632540811|30.687447266654|30.687447266654|27.289194743558|27.289194743558|27.289194743558|27.289194743558|27.289194743558|27.289194743558|26.691105914032|26.13422878574|25.060809223637|-27.760667635832|-27.760667635832||-27.760667635832|-27.760667635832|-27.760667635832|-27.760667635832|-27.760667635832|-27.760667635832|-27.760667635832|-27.760667635832|-27.760667635832|-27.760667635832|-28.037408327431|-28.202818120868|-28.202818120868|-28.202818120868|-28.202818120868|-29.231186775533|-30.385485335818|-30.752143473084|-30.752143473084|-31.13015958408|-33.042399317462|-33.950166391486|-34.594073374133|-35.607025975497|-36.043797904218|-36.043797904218|-36.475331657424|-36.837033555788|-36.994671548201|-36.994671548201|-37.479166340917
01067|943118|/equities/workiva-inc|R2000GROWTH|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899||-99.910757279899|-99.910757279899|-99.910757279899|-99.910757279899|-101.13778752807|-101.26309701605|-101.64232849195|-102.86819313979|-106.42907851511||96.16691809517|96.16691809517|96.16691809517|95.831576780278||95.089524432243|93.480030876862|93.020593067526|92.572323901255|90.920400156895|90.920400156895|90.775171401677|90.602762488883|90.602762488883|90.602762488883|90.602762488883|90.602762488883|90.602762488883|90.602762488883|90.602762488883|88.778278679898|-96.78791939256|-96.78791939256|-96.78791939256|-96.78791939256|-96.78791939256||-96.78791939256|-96.78791939256|-96.78791939256|-96.78791939256|-96.78791939256|-96.78791939256|-96.78791939256|-96.78791939256|-96.78791939256|-96.78791939256|-96.78791939256|-96.78791939256|-96.78791939256|-96.78791939256|-96.78791939256|-96.78791939256|-98.633444219137|-102.60216226104|-103.62684514261|-104.63788517025|-106.23289832508|-106.23289832508|-106.23289832508|-106.23289832508|-106.23289832508|-106.23289832508|-106.23289832508|-106.23289832508|-106.23289832508|-106.23289832508|-106.23289832508|-106.23289832508|-106.23289832508|-106.23289832508|-106.23289832508|-106.75293942994|-107.45294678549|-108.84352034973|-108.84352034973|-108.84352034973|-108.84352034973|-109.70669004042|-111.78798613636|-112.82664971979|-114.36072313158|104.66529218326|104.66529218326|104.66529218326|104.66529218326|104.66529218326|102.22326242103|102.22326242103|102.22326242103|101.91362594647|101.48905397075|101.48905397075|101.48905397075||101.48905397075|100.14977884974|98.065310273851|94.833680455646|-106.25703974717|-106.25703974717|-106.25703974717|-107.15282155136|-107.54980448727|-107.67274624629|-107.67274624629|-108.84694201994|-110.42327062342|-111.26212847641|98.712398070029|98.712398070029|98.712398070029|98.712398070029|98.712398070029|98.712398070029|98.712398070029|98.712398070029|98.712398070029|98.712398070029|98.712398070029|98.712398070029|98.712398070029|98.712398070029|98.31811024662|98.31811024662|98.31811024662|98.31811024662|98.31811024662|98.31811024662|95.805411362307|95.805411362307|95.011569790991|94.614801155526|94.614801155526|94.614801155526|94.614801155526|94.614801155526|94.614801155526||94.614801155526|94.614801155526|94.614801155526|94.614801155526|94.614801155526|94.614801155526|94.614801155526|94.614801155526|94.614801155526|94.614801155526||94.614801155526|94.581325050187|94.581325050187|94.581325050187|92.521646402573|92.521646402573|92.521646402573|92.521646402573|91.975718072494|89.509683135968|89.210204552524|87.664119984169|87.289576081721|86.960256582751||86.960256582751|86.960256582751|86.960256582751|86.960256582751|84.390288041978|-96.358003975018|-96.358003975018|-96.358003975018|-96.358003975018|-96.358003975018|-96.358003975018|-96.358003975018|-96.358003975018|-96.358003975018|-96.358003975018|-96.358003975018|-96.358003975018|-97.011392779995|-100.21293618486|-101.09279139598|-101.09279139598|-102.87865663193|-103.09797279508|93.86713318483|93.86713318483|93.86713318483|93.86713318483|93.86713318483|93.86713318483|93.86713318483|93.86713318483|93.86713318483|93.86713318483|93.86713318483|93.86713318483||93.86713318483|93.86713318483|93.86713318483|93.86713318483|93.86713318483|92.137927422435|90.349914746715|88.604497656942|88.604497656942|88.049052456427|88.049052456427|87.714379991779|87.714379991779|85.021908775181|84.903839524261|84.903839524261|84.903839524261|84.903839524261|84.903839524261|84.903839524261|84.903839524261|84.903839524261|84.903839524261|84.903839524261|83.57035048283|83.57035048283|83.57035048283|83.57035048283|83.57035048283|83.57035048283|83.57035048283
01068|958818|/equities/performance-food-group-co|R2000GROWTH/R2000VALUE|70.089247035353|70.089247035353|70.089247035353|70.089247035353|70.089247035353|70.089247035353|69.4801171142|69.4801171142|68.885405310672|67.786251301723|67.786251301723|67.786251301723|67.786251301723|67.786251301723|67.786251301723|67.2059659467|67.2059659467|67.2059659467|67.2059659467||67.2059659467|67.171558649189|67.171558649189|66.304235969259|66.17518987654|66.17518987654|66.17518987654|66.17518987654|66.17518987654||66.17518987654|66.17518987654|66.086322678442|65.683692814371||65.224103584843|64.886298427559|64.886298427559|64.09810729554|63.394118602748|63.394118602748|63.394118602748|62.401560215885|62.401560215885|62.376598286013|62.376598286013|62.376598286013|62.376598286013|62.376598286013|61.827331038957|61.557035945792|60.64614923678|60.486357349944|60.486357349944|60.405950169642|60.071610138239||58.815123528708|58.767358535383|58.622495729152|58.622495729152|58.622495729152|58.622495729152|58.273883058433|57.172491343225|57.172491343225|57.172491343225|57.172491343225|57.172491343225|56.907766005955|56.713628819211|55.379588500906|54.030653627105|52.998395848377|-57.666548530307|-57.666548530307|-57.666548530307|-57.666548530307|-57.666548530307|-57.666548530307|-57.666548530307|-57.666548530307|-57.666548530307|-57.666548530307|-57.666548530307|-57.666548530307|-58.758939734263|-58.955289459861|-58.955289459861|-58.955289459861|-58.955289459861|-60.066963832286|-60.321603846448|-60.947248962077|-62.052477653989|-62.126454069007|-62.126454069007|-62.320502283164|-62.634624490127|-62.634624490127|-62.634624490127|-62.634624490127|-62.634624490127|-62.634624490127|-62.634624490127|-62.634624490127|-62.634624490127|-62.634624490127|-62.634624490127|-62.80444407682|-62.80444407682|-63.160214479548|59.37627657532|59.37627657532||59.37627657532|59.37627657532|59.37627657532|59.37627657532|59.37627657532|59.37627657532|59.37627657532|59.37627657532|59.37627657532|59.37627657532|59.37627657532|59.37627657532|56.59716541104|-60.12407269155|-60.638622527198|-60.638622527198|-61.450691281509|-61.624515810224|-62.166130373448|59.278546749536|59.278546749536|59.278546749536|59.278546749536|59.278546749536|59.278546749536|59.278546749536|59.278546749536|59.278546749536|59.080947706954|59.080947706954|58.879942600216|58.587565391406|58.587565391406|58.587565391406|58.587565391406|58.587565391406|58.587565391406|58.351182691636|57.926837012042|57.336174272685|57.27493135449|57.27493135449|57.27493135449||57.263812404172|56.933681228974|56.580202450596|55.771334716835|55.17592734447|-58.363875841661|-58.363875841661|-58.363875841661|-58.363875841661|-58.363875841661||-58.432333935788|-58.432333935788|-58.432333935788|-58.432333935788|-58.432333935788|-58.915381314016|-59.227638394337|-59.227638394337|-59.227638394337|-59.227638394337|-59.227638394337|-59.227638394337|-59.31293059135|-59.406625859866||-59.406625859866|-59.406625859866|-59.834029428307|-60.482255768052|-61.396395814938|-61.787106130436|-61.834286581493|-62.610319017278|-63.012998823673|58.890639543761|58.890639543761|58.890639543761|58.890639543761|58.890639543761|58.890639543761|58.890639543761|58.890639543761|58.890639543761|58.890639543761|58.890639543761|58.679361669027|58.679361669027|58.679361669027|58.679361669027|58.679361669027|58.679361669027|58.679361669027|58.679361669027|58.529845917449|57.900699638059|57.900699638059|57.900699638059|57.900699638059|57.772442101031|56.767159831292||56.718003424116|56.718003424116|56.718003424116|56.718003424116|56.569171861486|55.671301051065|54.926999803036|54.031163051889|-57.976642251975|-57.976642251975|-57.976642251975|-57.976642251975|-57.976642251975|-57.976642251975|-57.976642251975|-57.976642251975|-57.976642251975|-58.384742296486|-58.384742296486|-58.77787477523|-60.207068172869|-60.207068172869|-60.638419229319|-60.638419229319|-60.638419229319|-60.638419229319|-60.638419229319|-61.24046313159|-62.079091824037|58.122911433119|58.122911433119
01069|16945|/equities/power-integration|R2000GROWTH|75.882796651265|-79.320511422338|-79.320511422338|-79.320511422338|-80.820909270757|-80.820909270757|-81.491010199116|-82.401123799799|-82.87115731716|76.550804863031|76.550804863031|76.550804863031|76.550804863031|76.550804863031|76.550804863031|-82.318392043176|-82.318392043176|-82.318392043176|-82.678567421892||-82.678567421892|-82.678567421892|-82.678567421892|-82.836274796569|-83.093637764281|-83.342935681151|-83.672148518878|-85.033497286194|78.871491731171||78.871491731171|78.871491731171|78.871491731171|78.871491731171||78.871491731171|78.871491731171|78.871491731171|78.871491731171|78.871491731171|78.871491731171|77.320823789707|74.015835569071|74.015835569071|73.690369921445|72.920966392887|72.599968440149|71.919407004354|71.50688400272|71.50688400272|71.50688400272|71.50688400272|71.50688400272|70.870450759891|70.870450759891|70.870450759891||70.870450759891|70.335896875832|70.335896875832|70.092687518473|70.092687518473|70.092687518473|68.374152206454|68.374152206454|68.374152206454|68.374152206454|68.374152206454|68.374152206454|68.374152206454|67.219525044796|-74.622785542896|-74.622785542896|-74.622785542896|-74.721424498481|-75.60756650765|-75.60756650765|-75.60756650765|-76.736653384839|-76.736653384839|-78.30461699132|-80.101792723645|-80.651439462226|-81.065392012964|-81.065392012964|-81.065392012964|-81.065392012964|-81.065392012964|-81.065392012964|-81.065392012964|-81.065392012964|-81.065392012964|-81.2408803466|-81.2408803466|-81.2408803466|-81.2408803466|-81.2408803466|-81.2408803466|-81.665060838399|-82.805620017248|-83.346243768486|-83.711381388542|-84.31977396801|-84.31977396801|-84.31977396801|-84.31977396801|-84.31977396801|-84.31977396801|-85.4733595406|-86.741507481092|-86.90604840225|-87.725604057441|-87.725604057441|-87.725604057441||-87.725604057441|-87.725604057441|-87.725604057441|-87.725604057441|-87.725604057441|-87.725604057441|-87.725604057441|-87.725604057441|-87.725604057441|-87.725604057441|-87.725604057441|-88.814452489361|-89.613588262647|-91.624544701145|-91.629682404963|-91.629682404963|-93.361091445954|-93.361091445954|-93.500156700899|-93.500156700899|-93.500156700899|-96.735173450896|-97.963875429774|-97.963875429774|-97.963875429774|-97.963875429774|-97.963875429774|-97.963875429774|-98.760650072746|-98.760650072746|91.711642493506|91.711642493506|91.711642493506|91.711642493506|91.711642493506|91.711642493506|91.711642493506|90.024043230767|87.934173983316|87.934173983316|87.934173983316|87.934173983316|87.934173983316||87.934173983316|87.934173983316|85.382431593862|85.382431593862|85.382431593862|85.382431593862|85.382431593862|85.382431593862|85.382431593862|85.382431593862||85.382431593862|85.382431593862|85.382431593862|85.382431593862|85.209371133343|84.843741889018|84.380823236061|82.953409518746|81.558540601213|81.558540601213|81.558540601213|81.558540601213|81.558540601213|81.558540601213||80.316432814554|79.430951887184|79.430951887184|79.430951887184|79.430951887184|78.448278433541|76.550585012149|73.966486008643|73.355983692073|73.355983692073|73.355983692073|73.355983692073|73.355983692073|71.686029970968|71.686029970968|71.077252454586|-78.99499367818|-78.99499367818|-78.99499367818|-78.99499367818|-78.99499367818|-78.99499367818|-80.268880728712|-81.289309479385|-82.835343018273|-83.438160197712|-83.903960790135|-83.903960790135|-85.541903166746|-85.869908073186|-86.790728607652|-86.790728607652|-86.790728607652|-86.790728607652|-86.790728607652||-86.790728607652|-87.275196773922|-87.275196773922|-87.275196773922|-87.275196773922|-87.275196773922|-87.275196773922|-87.275196773922|-87.275196773922|-87.275196773922|-87.275196773922|-87.275196773922|-87.275196773922|-87.275196773922|-87.275196773922|-87.275196773922|-87.275196773922|-87.275196773922|-87.275196773922|-88.660775430904|-88.840749124267|-88.840749124267|-88.840749124267|-88.840749124267|-88.840749124267|-88.840749124267|-88.840749124267|-88.840749124267|-88.840749124267|-88.840749124267|-88.840749124267
01070|17416|/equities/texas-roadhouse|R2000GROWTH|128.08706454055|127.27035711889|124.57538306586|122.41518638839|122.41518638839|122.41518638839|121.43493067677|120.69575613798|120.47028519115|118.4944828506|-123.54935056011|-123.54935056011|-123.54935056011|-123.54935056011|-123.54935056011|-123.54935056011|-123.54935056011|-123.54935056011|-123.54935056011||-123.77395547759|-123.77395547759|-123.77395547759|-123.77395547759|-123.77395547759|-123.77395547759|-123.77395547759|-124.24106209953|117.55631761463||117.55631761463|117.55631761463|117.55631761463|115.98590861329||114.59323216554|113.733595754|113.1967702456|112.97974624321|110.91832605651|110.5706360625|110.5706360625|110.5706360625|110.12265446967|109.20795083309|109.20795083309|109.20795083309|109.20795083309|109.20795083309|109.20795083309|107.31365237495|107.31365237495|107.31365237495|107.31365237495|107.31365237495|106.42370261374||105.71717664073|104.50849301362|104.10952830638|104.10952830638|103.85169935586|103.39188883439|101.6993209271|98.434799978955|97.227476738422|97.227476738422|97.227476738422|96.445527657898|96.443085574477|96.309821763931|95.558409442834|94.576344744289|92.196830396215|92.178143002766|-98.237398540125|-98.237398540125|-98.237398540125|-98.237398540125|-98.237398540125|-98.237398540125|-98.237398540125|-98.237398540125|-98.237398540125|-98.237398540125|-98.237398540125|-99.357665604072|-99.965208091504|-99.965208091504|-99.965208091504|-99.965208091504|-99.965208091504|-99.965208091504|-99.965208091504|-99.965208091504|-99.965208091504|-99.965208091504|-99.965208091504|-100.06217452129|-100.79047130038|-101.58885281273|-103.54879689425|-104.64826990314|-104.64826990314|-106.01795917603|-106.01795917603|-106.01795917603|-106.01795917603|-106.01795917603|-106.24217770996|-107.5679402933|-107.5679402933|-107.90270885997|-108.88016302908||-109.38392403046|-109.38392403046|-109.38392403046|-109.38392403046|-109.38392403046|-109.38392403046|-109.38392403046|-109.38392403046|-109.38392403046|-109.63547295905|-110.08719009136|-110.67132169643|-111.84841475927|-112.43906630899|-112.89896519345|-113.42829230275|-114.69925462422|-114.69925462422|-115.57583704721|-116.24259832977|-117.56290222405|-117.64782859687|-117.64782859687|-117.64782859687|-117.64782859687|-118.85758624479|111.21629592323|111.21629592323|111.21629592323|111.21629592323|111.21629592323|111.21629592323|111.21629592323|109.46032875272|109.05036595897|108.7420710837|108.54007755774|108.38397636963|107.07941903618|106.4827833402|106.4827833402|106.4827833402|106.4827833402||106.4827833402|106.4827833402|106.4827833402|106.4827833402|106.4827833402|106.4827833402|106.4827833402|106.4827833402|106.4827833402|106.4827833402||106.4827833402|106.4827833402|106.4827833402|106.4827833402|106.4827833402|106.4827833402|106.4827833402|106.4827833402|106.4827833402|106.4827833402|106.4827833402|106.4827833402|106.4827833402|106.4827833402||106.4827833402|106.4827833402|106.4827833402|106.4827833402|106.4827833402|106.4827833402|106.4827833402|103.52308720878|-112.1715142455|-112.1715142455|-112.1715142455|-112.35473942385|-114.08312092035|106.29115040453|106.29115040453|106.29115040453|106.29115040453|106.29115040453|105.50837245727|105.50837245727|105.50837245727|105.50837245727|105.50837245727|105.50837245727|105.50837245727|105.50837245727|105.50837245727|105.50837245727|105.50837245727|105.50837245727|105.50837245727|105.50837245727|105.50837245727|105.32041629977|103.78935076602||102.9776956127|102.9776956127|102.9776956127|102.05823633969|102.05823633969|101.2758187486|100.19146614089|99.441754104911|99.441754104911|99.441754104911|99.441754104911|99.441754104911|98.989751977191|98.432275739495|98.259174718703|98.259174718703|98.259174718703|98.259174718703|98.259174718703|98.259174718703|98.259174718703|98.259174718703|98.259174718703|97.526870534428|97.526870534428|97.526870534428|97.526870534428|97.526870534428|97.526870534428|97.526870534428|97.526870534428
01071|951001|/equities/blueprint-medicines-corp|R2000GROWTH/R2000VALUE|-84.818780711126|-84.818780711126|-86.122532953633|-86.998927555496|-88.486030854577|-89.111034965828|-89.111034965828|-89.111034965828|-89.111034965828|-89.111034965828|-89.111034965828|-89.111034965828|-89.111034965828|-89.111034965828|-89.111034965828|-89.111034965828|-89.111034965828|-89.661151250551|-91.292247913888||-93.102238224553|-93.102238224553|-93.102238224553|-93.102238224553|-93.102238224553|-93.328595212882|83.067782445882|83.067782445882|83.067782445882||83.067782445882|83.067782445882|82.064755170582|80.436582690078||79.621668636355|77.901178723709|77.901178723709|77.901178723709|77.460753527103|75.733898046743|74.443020006182|74.443020006182|73.266972166699|69.363853249729|65.628802388023|65.628802388023|65.155429007476|65.155429007476|64.156589854498|62.897239688909|62.897239688909|61.689434903502|60.90381886522|60.77590939248|60.131564211453||58.967293924319|58.024493740916|56.741660593747|56.010095720264|56.010095720264|56.010095720264|54.109551461508|51.435239910046|51.435239910046|51.435239910046|51.435239910046|50.721932436537|50.384360497762|50.384360497762|49.349289569114|49.200737062267|46.223194082053|46.223194082053|45.857437936765|43.454058373749|-51.944978593919|-51.963121242403|-51.963121242403|-52.719880404604|-52.719880404604|-52.719880404604|-52.719880404604|-52.719880404604|-52.719880404604|-52.719880404604|-52.719880404604|-52.719880404604|-52.719880404604|-52.719880404604|-52.719880404604|-52.719880404604|-54.325444367768|-54.325444367768|-54.325444367768|-54.325444367768|-54.325444367768|-54.325444367768|-54.325444367768|-54.613825006884|-54.722092645595|-54.722092645595|-54.722092645595|-54.722092645595|-54.722092645595|-54.722092645595|-54.722092645595|-54.722092645595|-54.722092645595|-54.722092645595|-54.722092645595|-54.722092645595|-54.825262489992||-54.825262489992|-54.825262489992|-54.825262489992|-54.872513708227|-55.509993269794|-55.509993269794|-55.509993269794|-55.509993269794|-55.509993269794|-55.509993269794|-55.509993269794|-55.509993269794|-55.509993269794|-55.509993269794|-55.509993269794|-55.509993269794|-55.509993269794|-55.509993269794|-55.509993269794|-57.524358646465|-59.046508674702|-61.109454133864|-66.044946647083|60.49944656818|60.49944656818|56.718273252568|-63.005043052919|-63.005043052919|-63.005043052919|-63.005043052919|-63.359493493247|-63.362274533937|-63.362274533937|-63.574748125815|-64.103055626312|-64.225617150642|-64.815067868633|-64.815067868633|-64.815067868633|58.708439976678|58.708439976678|58.708439976678|58.708439976678||58.708439976678|58.708439976678|58.708439976678|56.504375200255|56.169484577|56.169484577|56.169484577|56.169484577|55.298872057398|54.523192158231||53.269656012333|51.705178943737|51.705178943737|51.705178943737|51.705178943737|51.705178943737|51.705178943737|51.705178943737|51.705178943737|51.705178943737|51.705178943737|51.705178943737|51.705178943737|51.705178943737||51.705178943737|51.705178943737|51.705178943737|51.705178943737|49.276960104782|49.276960104782|49.276960104782|49.276960104782|49.276960104782|49.276960104782|49.276960104782|49.276960104782|49.276960104782|49.276960104782|49.276960104782|49.276960104782|47.493845111881|46.266631559463|46.266631559463|46.266631559463|43.664113685343|43.664113685343|43.271794501117|43.058217925253|43.058217925253|43.058217925253|43.058217925253|43.058217925253|42.000797609955|41.6450294438|40.293776611818|39.393358776072|39.393358776072|39.393358776072|39.393358776072||39.393358776072|39.393358776072|39.393358776072|39.393358776072|39.393358776072|39.393358776072|39.393358776072|39.393358776072|39.393358776072|39.393358776072|39.393358776072|39.393358776072|39.393358776072|38.852820204077|38.852820204077|38.852820204077|38.852820204077|38.852820204077|38.852820204077|38.852820204077|38.852820204077|38.852820204077|38.852820204077|38.852820204077|38.852820204077|-46.260175368653|-46.260175368653|-46.260175368653|-46.260175368653|-46.260175368653|-48.229639315457
01072|16089|/equities/first-financial-bankshares|R2000GROWTH/R2000VALUE|30.337401716846|30.337401716846|30.337401716846|30.337401716846|30.337401716846|30.337401716846|30.337401716846|30.337401716846|30.337401716846|29.945445105916|29.182440701995|28.090489643452|27.732209595968|27.604677528066|27.321863856495|-29.661469648976|-29.661469648976|-29.661469648976|-29.838844933664||-30.303326247841|-30.303326247841|-30.565919159419|-30.792671043085|-31.044865021498|-31.044865021498|-31.242628293337|-31.730698167286|28.851232428662||28.851232428662|28.851232428662|28.833591138116|28.652878826184||28.270977198331|27.838243409989|27.838243409989|27.699715213641|27.460239706949|27.437889076697|27.437889076697|26.288359448883|26.288359448883|26.288359448883|26.288359448883|26.288359448883|26.288359448883|25.77539920539|25.407666521275|25.064896242616|25.064896242616|25.064896242616|25.064896242616|25.064896242616|25.064896242616||25.064896242616|25.064896242616|25.064896242616|25.041551846926|24.778829161846|24.778829161846|24.128421112921|23.806323092641|23.806323092641|23.806323092641|23.806323092641|23.806323092641|23.806323092641|23.806323092641|-25.560383180964|-25.560383180964|-25.560383180964|-25.560383180964|-25.560383180964|-25.560383180964|-25.560383180964|-25.819313848668|-25.890348686834|-26.078999163993|-26.115101136049|-26.115101136049|-26.115101136049|-26.115101136049|-26.115101136049|-26.276700920237|-26.276700920237|-26.276700920237|-26.276700920237|-26.276700920237|-26.276700920237|-26.298557222301|-26.505341464076|-26.512120526887|-26.512120526887|-26.512120526887|-26.646245525785|-27.056940236034|-27.218822759988|-27.48785876632|-27.787620219922|-28.486245748441|-28.616939355974|-28.985413523902|-28.985413523902|-28.985413523902|-28.985413523902|-29.213792664463|-29.217602090402|-29.217602090402|-29.509614234019|-30.173376459599|-30.827397428914||-30.827397428914|-30.827397428914|-30.827397428914|-31.074663995553|-31.076645773195|-31.076645773195|-31.252402433081|-31.252402433081|-31.727670175415|-31.776578142226|-31.940364204049|-32.165789775642|-32.165789775642|-32.587156592246|30.059147155506|30.059147155506|30.059147155506|30.059147155506|30.059147155506|30.059147155506|30.059147155506|29.90294317429|29.856403227761|29.856403227761|29.856403227761|29.712117376278|29.652071412349|29.004247912593|28.380831039423|28.181478169753|28.092753466847|27.939572698396|27.939572698396|26.976191501398|26.96339698259|26.96339698259|26.96339698259|26.720922152748|26.720922152748|26.720922152748|26.720922152748|26.720922152748|26.720922152748||26.720922152748|26.720922152748|26.720922152748|26.720922152748|26.720922152748|26.720922152748|26.720922152748|26.720922152748|26.720922152748|26.720922152748||26.720922152748|26.447135466724|26.410428915189|26.101032373823|25.67392510564|25.636584802809|25.472871193558|25.457634167837|24.557233180124|-28.941447818519|-28.941447818519|-28.941447818519|-28.941447818519|-28.941447818519||-28.941447818519|-28.941447818519|-28.941447818519|-28.941447818519|-28.941447818519|-28.941447818519|-28.941447818519|-28.941447818519|-28.941447818519|-28.941447818519|-28.941447818519|-29.704386062359|-30.151957770599|-30.151957770599|-31.007803910735|-31.007803910735|-31.007803910735|-31.361794181522|-31.361794181522|-31.704895586101|-31.704895586101|-31.704895586101|-31.704895586101|-31.810996049342|-32.300932852939|-32.300932852939|-33.139940467668|-33.139940467668|-33.139940467668|-33.139940467668|-33.142244461722|-33.442026592567|-33.833918440424|-34.032789651044|-34.032789651044||-34.032789651044|-34.118100103943|-34.175923956702|-34.175923956702|-34.175923956702|-34.175923956702|-34.175923956702|-34.175923956702|-34.175923956702|-34.175923956702|-34.175923956702|-34.175923956702|-34.175923956702|-34.175923956702|-34.175923956702|-34.175923956702|-34.175923956702|-34.175923956702|-34.175923956702|-36.409359655192|-36.882068538457|-37.630908012158|35.370965040278|35.370965040278|35.370965040278|35.370965040278|35.370965040278|35.370965040278|35.370965040278|35.370965040278|35.370965040278
01073|16219|/equities/gsi-group|R2000GROWTH|150.57473728893|-163.86628370208|-163.86628370208|-163.86628370208|-163.86628370208|-163.86628370208|-163.86628370208|-163.86628370208|-163.86628370208|-163.86628370208|-163.86628370208|-163.86628370208|-163.86628370208|-163.86628370208|-163.86628370208|-163.86628370208|-163.86628370208|-163.86628370208|-166.56591319953||-167.48736840413|-167.48736840413|-167.48736840413|-167.48736840413|-167.48736840413|-167.48736840413|-168.69466952401|-173.02184909271|159.94991077189||159.94991077189|159.94991077189|159.82739770417|157.85016862556||157.06434972203|156.68235487621|156.68235487621|156.68235487621|155.48095633897|153.52605785167|150.67950570623|144.11890048495|143.85932943017|143.11536260877|139.92596442207|139.32218177566|137.1419788759|135.32102877037|135.32102877037|132.79801360068|132.79801360068|132.79801360068|132.07002291081|130.76474204987|129.92692625225||129.67236902648|127.23105666299|125.54811824317|122.49374350966|122.10277768706|121.6947460344|-140.15765664769|-140.15765664769|-140.15765664769|-140.481529821|-140.481529821|-140.72892656707|-142.07918792508|-142.07918792508|-142.07918792508|-142.07918792508|-142.07918792508|-142.07918792508|-142.07918792508|-142.87732755632|-145.29087047545|-148.89442969175|-148.89442969175|-148.89442969175|-150.84050925696|-150.84050925696|-150.84050925696|-150.84050925696|-150.84050925696|-150.84050925696|-150.84050925696|-150.84050925696|-150.84050925696|-150.84050925696|-150.84050925696|-150.84050925696|-150.84050925696|-150.84050925696|-150.84050925696|-150.84050925696|-150.84050925696|-150.84050925696|-152.03722999851|-154.00025863957|-156.67890421893|-162.88628077006|-163.8686438081|-166.75823958685|-168.28307324836|-169.53681754415|-169.53681754415|156.48859050722|156.48859050722|156.48859050722|156.48859050722|156.48859050722|156.48859050722||156.48859050722|153.14066259564|149.70906090407|-162.5760411568|-162.5760411568|-162.5760411568|-162.5760411568|-162.5760411568|-162.5760411568|-162.5760411568|-162.86892756571|-166.12103757979|-167.38698620743|-167.38698620743|-167.38698620743|-167.38698620743|-167.38698620743|-167.38698620743|-173.8997010649|172.15088943794|172.15088943794|172.15088943794|172.15088943794|172.15088943794|172.15088943794|172.15088943794|172.15088943794|172.15088943794|172.15088943794|172.15088943794|172.15088943794|172.15088943794|172.15088943794|172.15088943794|172.15088943794|172.15088943794|172.15088943794|172.15088943794|172.15088943794|172.15088943794|172.15088943794|172.15088943794|172.15088943794||172.15088943794|172.15088943794|166.79608561545|163.71509665416|160.61399119613|160.58922526732|160.58922526732|160.58922526732|159.25025121255|157.5819831588||157.3750245547|157.37372481769|157.37372481769|157.37372481769|155.51270674607|155.51270674607|155.51270674607|155.51270674607|155.51270674607|155.51270674607|155.51270674607|154.52431692321|154.52431692321|154.52431692321||154.52431692321|154.52431692321|154.52431692321|154.52431692321|154.52431692321|154.52431692321|154.44899976738|151.52730134336|150.2817182895|149.92461774957|149.92461774957|149.92461774957|149.92461774957|149.92461774957|149.92461774957|149.92461774957|149.92461774957|149.92461774957|-160.44170454883|-160.44170454883|-160.44170454883|-160.44170454883|-160.44170454883|-160.44170454883|-160.44170454883|-160.44170454883|-160.44170454883|-160.44170454883|-160.44170454883|-160.44170454883|-160.44170454883|-160.44170454883|-160.44170454883|-160.44170454883|-160.44170454883||-160.44170454883|-160.44170454883|-160.44170454883|-160.44170454883|-160.44170454883|-160.44170454883|-160.44170454883|-160.44170454883|-160.44170454883|-160.44170454883|-160.44170454883|-160.44170454883|-160.44170454883|-160.44170454883|-160.44170454883|-160.44170454883|-160.44170454883|-160.44170454883|-160.44170454883|-162.02544740995|-163.03856872883|-163.03856872883|-163.03856872883|-163.03856872883|-163.03856872883|-163.03856872883|-164.31952142016|-169.82748287063|-169.82748287063|-169.82748287063|157.28223743949
01074|1077002|/equities/bjs-wholesale-club-holdings-inc|R2000GROWTH/R2000VALUE|-68.45245065303|-68.45245065303|-68.45245065303|-68.45245065303|-68.45245065303|-68.45245065303|-68.45245065303|-68.45245065303|-68.45245065303|-68.45245065303|-68.45245065303|-68.45245065303|-68.860436634901|-68.860436634901|-69.067143178744|-69.067143178744|-69.067143178744|-69.067143178744|-69.067143178744||-69.067143178744|-69.067143178744|-69.067143178744|-69.067143178744|-69.067143178744|-69.067143178744|-69.067143178744|-69.067143178744|-69.067143178744||-69.067143178744|-69.067143178744|-69.067143178744|-69.067143178744||-69.067143178744|-69.067143178744|-69.067143178744|-69.067143178744|-69.067143178744|-69.067143178744|-69.067143178744|-69.067143178744|-69.067143178744|-69.067143178744|-69.067143178744|-69.067143178744|-69.067143178744|-69.130716669077|-69.330600107967|-69.330600107967|-69.330600107967|-70.181453665848|-70.181453665848|-70.181453665848|-70.181453665848||-70.181453665848|-70.181453665848|-70.181453665848|-71.888835015954|-72.612155227855|-72.612155227855|-72.612155227855|-72.612155227855|-72.612155227855|-72.612155227855|-72.612155227855|-72.612155227855|-72.612155227855|-72.612155227855|-72.612155227855|-72.612155227855|-72.612155227855|-72.612155227855|-72.612155227855|-72.612155227855|-72.612155227855|-72.612155227855|-72.612155227855|-72.612155227855|-72.612155227855|-72.612155227855|-72.612155227855|-72.612155227855|-72.612155227855|-72.612155227855|-72.612155227855|-72.612155227855|-72.612155227855|-72.612155227855|-73.927948506888|68.546709217484|68.546709217484|68.546709217484|68.546709217484|68.546709217484|68.546709217484|68.546709217484|68.329118690949|68.306780450704|68.306780450704|67.738925316998|67.128251979825|65.791391529504|65.331268060939|64.707238237876|-69.286710469118|-69.286710469118|-69.286710469118|-69.286710469118|-69.286710469118|-69.286710469118|-69.286710469118||-69.286710469118|-69.286710469118|-69.286710469118|-69.286710469118|-69.286710469118|-69.763844507923|-70.411753076082|65.912604313985|65.912604313985|65.912604313985|65.912604313985|65.912604313985|65.912604313985|65.837618956208|65.837618956208|65.837618956208|65.682406886021|65.050946853337|64.635567956416|64.635567956416|64.635567956416|64.042022392979|63.188631770601|62.795701713021|62.718113072112|62.349460742424|61.990166689845|61.990166689845|61.990166689845|61.990166689845|61.990166689845|61.990166689845|61.990166689845|61.990166689845|61.990166689845|61.990166689845|61.990166689845|61.990166689845|61.667965175809|-64.899745369882|-64.899745369882|-64.899745369882|-64.899745369882||-64.899745369882|-64.899745369882|-64.899745369882|-64.899745369882|-64.899745369882|-64.899745369882|-64.899745369882|-64.899745369882|-64.899745369882|-65.042772929901||-65.601690364143|-65.807027187885|-65.807027187885|-65.807027187885|-66.149066014358|-66.74791028469|-66.74791028469|-66.74791028469|-66.74791028469|-66.74791028469|-66.74791028469|-66.74791028469|-66.74791028469|-66.74791028469||-68.12740111317|-68.971556928045|-70.705060405076|-71.32971341802|-74.757926068851|-75.095732424457|-75.095732424457|-75.095732424457|-75.095732424457|-75.095732424457|-76.014703032925|-76.84550523488|-77.488615774758|-77.584633973338|-77.584633973338|-77.584633973338|-77.584633973338|-78.620148079371|73.879979980726|73.879979980726|73.879979980726|73.879979980726|73.879979980726|73.879979980726|73.879979980726|73.879979980726|72.568181110954|72.568181110954|72.568181110954|72.568181110954|72.568181110954|72.568181110954|72.568181110954|72.568181110954|72.568181110954||72.568181110954|72.568181110954|72.568181110954|72.568181110954|72.568181110954|72.568181110954|72.568181110954|72.568181110954|72.568181110954|72.568181110954|72.568181110954|72.568181110954|72.568181110954|72.568181110954|72.568181110954|72.568181110954|72.568181110954|72.568181110954|72.568181110954|72.568181110954|72.568181110954|71.044940728921|71.044940728921|71.044940728921|71.044940728921|71.044940728921|71.044940728921|71.044940728921|71.044940728921|71.044940728921|71.044940728921
01075|16045|/equities/exponent|R2000GROWTH|-86.109777907935|-86.109777907935|-86.109777907935|-86.109777907935|-86.109777907935|-86.109777907935|85.031996459826|85.031996459826|85.031996459826|85.031996459826|85.031996459826|85.031996459826|85.031996459826|85.031996459826|84.208006048132|84.208006048132|84.208006048132|84.208006048132|84.208006048132||84.208006048132|83.865741386888|83.865741386888|83.865741386888|83.865741386888|83.865741386888|83.865741386888|83.865741386888|83.865741386888||83.865741386888|83.865741386888|83.865741386888|83.307492193114||81.403877824027|80.16892477107|80.16892477107|79.825472154352|78.612193944424|78.521883516808|78.267649047132|76.975841419371|76.975841419371|76.975841419371|76.975841419371|75.74347650523|75.74347650523|74.091830380703|73.447589379709|-80.891057103484|-80.891057103484|-80.891057103484|-80.891057103484|-80.891057103484|-80.891057103484||-80.891057103484|-80.891057103484|-80.891057103484|-80.891057103484|-80.891057103484|-80.891057103484|-80.891057103484|-80.891057103484|-80.891057103484|-80.891057103484|-81.730067246058|-82.08345544519|-82.08345544519|-82.08345544519|-82.08345544519|-82.08345544519|-84.335010205303|-84.335010205303|-84.335010205303|-88.730597956429|-88.730597956429|-89.550113129892|-90.807903528521|85.456309437961|85.456309437961|85.456309437961|85.456309437961|85.456309437961|85.456309437961|85.456309437961|85.456309437961|84.944513877466|83.541126445747|-89.707590963974|-89.707590963974|-89.707590963974|-89.941212233056|-89.952458019775|-90.291843856976|-90.291843856976|-90.291843856976|-90.291843856976|-90.642047526225|-91.823385479035|-92.381852242149|-92.381852242149|-92.381852242149|-92.381852242149|-92.381852242149|-92.381852242149|-92.381852242149|-92.381852242149|-92.381852242149|-92.381852242149|-92.381852242149|-92.381852242149|-92.381852242149||-92.381852242149|-92.381852242149|-92.381852242149|-92.381852242149|-92.381852242149|-92.381852242149|-92.381852242149|-92.381852242149|-92.381852242149|-92.381852242149|-92.381852242149|-92.381852242149|-92.381852242149|-92.381852242149|-92.381852242149|-92.381852242149|-92.381852242149|-92.381852242149|-92.575947122217|-94.265234130887|-94.520417260094|-94.577926175295|-94.577926175295|-94.875473358563|-95.404966939745|-96.110523450438|-96.763461219184|-96.763461219184|-96.763461219184|-96.763461219184|-96.763461219184|-96.763461219184|-96.763461219184|-96.763461219184|-96.763461219184|-96.763461219184|-96.763461219184|-96.763461219184|-96.763461219184|-96.763461219184|-96.763461219184|-96.763461219184|-97.842929406009||-97.842929406009|-97.842929406009|-97.842929406009|-98.175783310822|-99.351427460701|-99.3765864913|-101.53397915809|95.996882511044|95.996882511044|95.996882511044||95.26764665805|93.091828518032|93.04091726952|92.819072794177|91.95174712523|90.931386305052|90.542699562127|90.542699562127|88.713000547681|88.373258923054|88.373258923054|87.17458580093|87.17458580093|87.17458580093||85.583355935422|-91.576499382702|-91.576499382702|-91.576499382702|-91.576499382702|-91.576499382702|-91.576499382702|-91.576499382702|-91.576499382702|-92.083448003892|-92.255942423215|-92.875210107555|-93.916957800758|-93.916957800758|-94.975513397734|-95.164151152319|-95.164151152319|-97.176833003038|-97.328981657021|-98.736643759402|-99.686849176355|-99.686849176355|-99.686849176355|-101.64205292802|-103.25899555745|-103.25899555745|-103.25899555745|-103.25899555745|-103.25899555745|-103.25899555745|-103.25899555745|-103.25899555745|-103.25899555745|-103.25899555745|-103.25899555745||-103.25899555745|-103.25899555745|-103.25899555745|-103.25899555745|-103.25899555745|-103.25899555745|-103.25899555745|-103.25899555745|-103.25899555745|-103.25899555745|-104.08500006532|-106.800553458|-106.85807195147|-106.85807195147|-106.85807195147|-106.85807195147|-107.57171162901|-107.57171162901|-107.57171162901|-107.57171162901|101.41995138348|101.41995138348|101.41995138348|101.41995138348|101.41995138348|101.41995138348|101.41995138348|101.41995138348|101.41995138348|101.41995138348|101.41995138348
01076|16348|/equities/ii-vi-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-237.67717044648|-237.67717044648|-237.67717044648|-237.67717044648|-237.67717044648|207.19038283479|207.19038283479|207.19038283479|207.19038283479||205.34765166322|192.45729336964|192.45729336964|182.39642890545|172.80492341355|167.72880148706|167.0640195151|167.0640195151|167.0640195151|167.0640195151|167.0640195151|167.0640195151|167.0640195151|167.0640195151||156.35946287268|140.82746481821|140.82746481821|140.82746481821|139.93506765283|132.99115488172|-146.79273167722|-146.79273167722|-146.79273167722|-150.04024697534|-150.62415841239|-150.62415841239|-150.62415841239|-161.02656463139|-162.32618611116|-162.41555503958|-162.41555503958|-162.41555503958|-162.41555503958|-162.41555503958|-162.41555503958|-162.41555503958||-165.49030925765|||-165.49030925765|-165.49030925765|-168.14479077672|-168.18338300455|-168.18338300455|-168.18338300455|-168.18338300455|-168.18338300455|-168.18338300455||-171.17430858334|164.78066099079|164.78066099079|164.78066099079|164.78066099079|-172.66818631454|-172.66818631454|-172.66818631454|-173.71003578675|-173.71003578675|-175.14610917403|-175.14610917403|-175.14610917403|-175.14610917403|-175.14610917403|-179.22456802078|-180.90309041019|-184.1575848579|-188.16453774765|-191.39936228146|-196.40873220618|-198.24248545099|-200.45852216965|-200.45852216965|-200.45852216965|-200.45852216965|-201.57849422845|-201.57849422845|-201.57849422845|-201.57849422845|-201.57849422845
01077|1155835|/equities/sprout-social-inc|R2000GROWTH|57.425038290717|57.137043209911|57.137043209911|57.137043209911|57.137043209911|57.137043209911|57.137043209911|57.137043209911|57.137043209911|57.137043209911|57.137043209911|56.723383395804|56.492369617504|56.361522212604|-64.066526539089|-64.066526539089|-64.066526539089|-64.066526539089|-64.066526539089||-64.066526539089|-64.066526539089|-64.066526539089|-64.066526539089|-64.066526539089|-64.066526539089|-64.140028563872|-65.549474918991|56.851311355438||56.851311355438|56.851311355438|56.851311355438|56.851311355438||56.851311355438|56.851311355438|56.851311355438|56.851311355438|53.907565493943|52.706498717528|52.706498717528|50.778853866474|50.778853866474|50.778853866474|50.778853866474|50.778853866474|50.778853866474|50.778853866474|50.778853866474|50.154170228479|50.154170228479|50.154170228479|47.432966869669|47.033851695941|46.508143475023||46.508143475023|46.508143475023|46.508143475023|46.432982619363|46.432982619363|46.432982619363|43.447201816856|42.235443569486|42.235443569486|42.235443569486|42.235443569486|41.242032714757|-49.076686699115|-49.076686699115|-49.076686699115|-49.076686699115|-49.730381968241|-49.730381968241|-49.812647504521|-49.920718584803|-51.253576502035|-52.555404726897|-52.555404726897|-52.764395902872|46.672660068412|46.672660068412|46.672660068412|46.672660068412|46.672660068412|46.672660068412|46.672660068412|46.672660068412|46.672660068412|46.672660068412|46.672660068412|46.672660068412|46.672660068412|46.672660068412|46.672660068412|46.672660068412|46.672660068412|46.672660068412|46.672660068412|46.672660068412|46.672660068412|46.672660068412|46.672660068412|46.672660068412|46.672660068412|46.672660068412|46.672660068412|46.672660068412|46.672660068412|46.672660068412|46.672660068412|46.672660068412|46.672660068412||46.672660068412|46.370176531362|-52.495772503223|-52.495772503223|-52.495772503223|-52.495772503223|-52.495772503223|-52.495772503223|-52.495772503223|-52.513491491021|-52.513491491021|-52.513491491021|-52.877676212351|-52.877676212351|-52.877676212351|-52.877676212351|-52.877676212351|-53.923655204818|-55.231907611473|-56.046006897405|-56.333343430045|49.611812243872|49.611812243872|49.611812243872|49.611812243872|49.611812243872|49.611812243872|49.611812243872|49.611812243872|49.611812243872|49.611812243872|49.611812243872|49.611812243872|49.220902374511|49.04433772644|49.040929450819|47.136590152128|44.726210864764|-51.409468691675|-51.409468691675|-51.409468691675|-51.409468691675|-51.409468691675||-51.409468691675|-51.409468691675|-51.409468691675|-51.409468691675|-51.409468691675|-51.409468691675|-51.70552152299|44.97461010224|44.97461010224|44.97461010224||44.97461010224|44.97461010224|44.97461010224|43.654564287998|41.537859602153|-49.247376163827|-49.247376163827|-49.247376163827|-49.247376163827|-49.247376163827|-49.247376163827|-49.247376163827|-49.247376163827|-49.247376163827||-49.247376163827|-49.247376163827|-49.247376163827|-49.247376163827|-49.247376163827|-49.247376163827|-49.247376163827|-49.247376163827|-49.247376163827|-49.247376163827|-49.247376163827|-49.247376163827|-49.247376163827|-49.247376163827|-49.387182348748|-49.387182348748|-49.387182348748|-49.387182348748|-55.509093728087|-55.897581624423|-55.897581624423|-57.844535138248|-58.279056263115|-58.279056263115|-59.342841360465|-60.157046235817|-60.312098464122|-60.312098464122|-60.312098464122|-60.312098464122|-60.312098464122|-60.825459459958|-60.825459459958|-60.825459459958|-60.825459459958||-62.924955133528|-64.288282557693|-67.329840374401|-67.329840374401|-67.329840374401|-67.329840374401|-67.329840374401|-67.501965586685|-67.501965586685|-67.501965586685|-67.501965586685|-67.501965586685|-67.501965586685|-67.501965586685|-67.501965586685|-67.501965586685|-67.501965586685|-67.501965586685|-67.501965586685|-67.501965586685|-70.077972341148|-70.077972341148|-70.077972341148|-70.077972341148|-70.077972341148|-70.077972341148|-70.077972341148|-70.077972341148|-70.077972341148|-70.077972341148|-70.077972341148
01078|17254|/equities/staar-surgical|R2000GROWTH|-31.635274333583|-31.635274333583|-31.635274333583|-31.635274333583|-31.635274333583|27.808243236029|27.808243236029|27.808243236029|27.808243236029|27.808243236029|27.808243236029|27.808243236029|27.808243236029|27.808243236029|27.808243236029|27.808243236029|27.808243236029|27.808243236029|27.808243236029||27.808243236029|27.808243236029|27.808243236029|27.185615496596|-32.412419784265|-32.412419784265|-33.116300463894|-33.600334247196|-34.673703706092||-35.37964452503|-35.37964452503|-35.37964452503|-35.37964452503||-35.37964452503|-35.37964452503|-35.37964452503|-35.37964452503|-35.37964452503|-35.37964452503|-35.37964452503|-35.37964452503|-35.37964452503|-35.37964452503|-35.37964452503|-35.37964452503|-35.37964452503|-36.195529536823|-36.195529536823|-36.195529536823|-36.195529536823|-36.636641796258|-36.636641796258|-37.544601555033|-38.38511183015||-38.961515662311|-39.334460414381|-40.142099289463|-40.142099289463|-40.142099289463|-40.142099289463|-40.142099289463|-40.142099289463|-40.142099289463|-40.765665588959|-41.842685445795|-42.923817246765|-44.306741495497|-44.659187046548|-44.659187046548|37.81317326604|37.81317326604|37.81317326604|37.81317326604|37.81317326604|37.81317326604|37.81317326604|37.372690485913|37.372690485913|37.372690485913|37.372690485913|37.372690485913|-42.901816826349|-42.901816826349|-42.901816826349|-42.901816826349|-42.901816826349|-42.901816826349|-42.901816826349|-43.199017927917|-43.475852990451|-43.842058208588|-44.295065803663|-45.059615512547|-45.059615512547|-45.059615512547|-45.059615512547|-45.059615512547|-45.059615512547|-45.221795183484|-46.271143900937|-46.271143900937|-46.271143900937|-46.271143900937|-46.271143900937|-46.271143900937|-46.271143900937|-46.271143900937|-46.271143900937|-46.271143900937|-46.510716742482|-46.803573734459||-47.107476632564|-47.107476632564|-47.107476632564|-47.107476632564|-47.107476632564|-47.107476632564|-47.107476632564|-47.107476632564|-47.107476632564|-47.107476632564|-47.107476632564|-47.107476632564|-47.820251271426|-48.468099803063|-49.2654022843|-50.39544705885|-52.133688709662|-53.059099380093|-53.593999006039|-54.516012761827|-54.516012761827|-54.516012761827|51.928861760089|51.928861760089|51.928861760089|51.928861760089|51.928861760089|51.928861760089|51.928861760089|51.928861760089|51.928861760089|51.928861760089|51.928861760089|51.928861760089|51.928861760089|51.928861760089|51.928861760089|49.282347307149|-55.399362501379|-55.399362501379|-55.399362501379|-55.399362501379|-56.466239977208||-56.466239977208|-56.466239977208|-56.466239977208|-56.466239977208|-56.894708262911|-57.386399435691|-57.386399435691|-57.827666573714|-57.998516194237|-58.53390833207||-59.075390774146|-59.075390774146|-59.075390774146|-59.114724331597|-59.114724331597|-59.591358588249|-59.871511271829|-60.365010159142|-62.345516938774|-64.667851945656|-65.711390038206|-65.711390038206|-66.198490270722|-68.024433701953||-68.328512497182|-68.328512497182|-68.328512497182|-69.596778662975|-69.596778662975|-69.596778662975|-69.596778662975|-69.596778662975|-69.596778662975|-70.678088912231|-72.000654813164|-74.114891286816|64.596657640942|64.596657640942|64.596657640942|64.596657640942|64.596657640942|64.596657640942|64.596657640942|64.596657640942|63.625455584559|63.625455584559|63.625455584559|63.625455584559|63.625455584559|63.625455584559|62.379399739408|61.885168140358|60.746294305531|59.81088203612|59.494593982598|58.282045343077|-65.770194463446|-65.770194463446|-65.770194463446||-65.770194463446|-65.770194463446|-65.770194463446|-65.770194463446|-65.770194463446|-65.770194463446|-65.770194463446|-65.770194463446|-65.770194463446|-65.770194463446|-65.770194463446|-65.770194463446|-65.770194463446|-65.770194463446|-65.770194463446|-65.770194463446|-65.770194463446|-65.770194463446|-65.770194463446|-65.770194463446|-65.770194463446|-65.770194463446|-65.770194463446|-65.770194463446|-65.770194463446|-65.770194463446|-65.770194463446|-65.88660306899|-67.791226386673|-68.73413933609|-72.387654716153
01079|16678|/equities/microstrategy-inc|R2000GROWTH|534.65877928789|460.7403184579|-553.93071205205|-553.93071205205|-553.93071205205|-553.93071205205|-553.93071205205|-553.93071205205|-553.93071205205|-553.93071205205|-553.93071205205|-553.93071205205|-557.47263158235|-559.12592033185|-581.24425447028|-590.54259679098|-601.4480711445|-601.4480711445|-601.4480711445||-632.84952105249|-682.8421222394|-682.8421222394|-700.87506990358|-732.70114782039|599.88766410287|599.88766410287|599.88766410287|599.88766410287||581.67652864142|581.67652864142|555.13114388434|529.08569413256||522.74079811387|514.04764131403|514.04764131403|514.04764131403|514.04764131403|514.04764131403|514.04764131403|514.04764131403|514.04764131403|514.04764131403|514.04764131403|505.88925587513|505.88925587513|505.16437569567|493.30433020005|447.41868733708|442.90835372037|442.90835372037|442.90835372037|442.90835372037|442.90835372037||436.03122000988|436.03122000988|436.03122000988|436.03122000988|436.03122000988|436.03122000988|436.03122000988|436.03122000988|436.03122000988|436.03122000988|402.18633583183|396.1471654647|396.1471654647|386.95186251992|373.88591379567|373.88591379567|373.88591379567|373.88591379567|373.88591379567|373.88591379567|373.88591379567|357.79657569908|308.30898005192|-362.26385840103|-362.26385840103|-362.26385840103|-362.26385840103|-362.26385840103|-362.26385840103|-362.26385840103|-362.26385840103|-362.26385840103|-362.26385840103|-362.26385840103|-362.26385840103|-362.26385840103|-362.26385840103|-362.26385840103|-362.26385840103|-362.26385840103|-362.26385840103|-365.48890825756|-365.48890825756|-369.10098760931|-372.32273905375|-387.17022411137|-388.05629228965|-388.05629228965|-388.05629228965|-388.05629228965|-388.05629228965|-388.05629228965|-388.05629228965|-388.05629228965|-388.05629228965|-388.05629228965|-388.05629228965||-388.05629228965|-388.05629228965|-388.05629228965|-388.05629228965|-388.05629228965|-388.05629228965|-388.05629228965|-388.05629228965|-388.05629228965|-388.05629228965|-389.84073166732|-413.31965451642|-427.93633657478|-428.44308956259|-428.44308956259|-428.44308956259|-428.44308956259|-428.44308956259|-428.44308956259|-428.44308956259|-448.47399762596|386.36111372277|386.36111372277|386.36111372277|386.36111372277|386.36111372277|386.36111372277|386.36111372277|386.36111372277|386.36111372277|386.36111372277|386.36111372277|386.36111372277|386.36111372277|386.36111372277|386.36111372277|366.10587987154|349.20320372283|340.1991282006|321.98732445195|320.95948953049|310.93555206079|309.1912356882||301.37568362871|281.74703927294|281.74703927294|278.3162577786|278.3162577786|278.3162577786|278.3162577786|278.3162577786|278.3162577786|-321.02706804988||-321.02706804988|-321.02706804988|-328.4100737121|-328.96398232009|-329.51886402264|-331.51412203555|-331.51412203555|-331.51412203555|-331.51412203555|-331.51412203555|-331.51412203555|-331.51412203555|-331.51412203555|-331.51412203555||-331.51412203555|-331.51412203555|-332.75798207129|-337.30615068063|-337.30615068063|-337.30615068063|-337.30615068063|-337.30615068063|-337.30615068063|-342.59242419972|-342.59242419972|276.38530261801|276.38530261801|276.38530261801|276.38530261801|276.38530261801|276.38530261801|276.38530261801|276.38530261801|276.38530261801|276.38530261801|276.38530261801|276.38530261801|276.38530261801|276.38530261801|276.38530261801|276.38530261801|276.38530261801|276.38530261801|276.38530261801|276.38530261801|276.38530261801|266.82741485169|266.82741485169|237.62268167658||235.56906102228|235.56906102228|235.06371872212|234.79930064177|225.55677061054|217.62041420377|209.29864283735|209.29864283735|209.29864283735|209.29864283735|209.29864283735|209.29864283735|209.29864283735|208.93066333328|201.38129174482|-250.12930311112|-250.12930311112|-250.12930311112|-250.12930311112|-250.12930311112|-271.25144040748|-279.52382742216|-287.26702463682|232.90513976862|232.90513976862|232.90513976862|232.90513976862|232.90513976862|232.90513976862|232.90513976862|232.90513976862
01080|1096240|/equities/twist-bioscience-corporation|R2000GROWTH|32.273783729537|32.273783729537|32.273783729537|32.273783729537|32.273783729537|32.273783729537|32.273783729537|32.273783729537|32.273783729537|32.273783729537|32.273783729537|32.273783729537|32.273783729537|32.273783729537|32.273783729537|32.273783729537|32.273783729537|32.273783729537|32.273783729537||32.273783729537|32.273783729537|32.273783729537|32.273783729537|32.273783729537|32.273783729537|32.273783729537|32.273783729537|32.273783729537||32.273783729537|32.273783729537|32.273783729537|31.517257953201||30.497754485135|30.497754485135|30.497754485135|30.497754485135|29.144121177467|28.453491007258|27.809434240581|23.809370484089|23.189705069567|22.490711512064|21.890252377632|21.890252377632|20.858059011171|20.325041871834|20.325041871834|20.218621982371|20.218621982371|20.218621982371|19.47429967078|19.47429967078|19.451474509519||19.451474509519|19.387315026382|19.387315026382|18.10312731118|16.699694967209|16.699694967209|15.635771486426|15.170393498313|15.170393498313|15.170393498313|15.170393498313|15.170393498313|15.170393498313|15.170393498313|-18.387959939627|-18.387959939627|-18.387959939627|-18.387959939627|-18.839955363437|-18.928839243964|-19.159265135743|-19.93918424074|-20.026315005004|-20.402017045219|-20.653351810464|-21.059273354959|-21.059273354959|-21.059273354959|-21.059273354959|-21.581468159969|-21.581468159969|-21.581468159969|-21.581468159969|-21.843575432362|-21.911451083718|-21.911451083718|-22.442722883819|-22.97298034203|-22.97298034203|-22.97298034203|-22.97298034203|-22.97298034203|-22.97298034203|-22.97298034203|-22.97298034203|-23.54861802834|-23.54861802834|20.400677520422|20.400677520422|20.400677520422|20.400677520422|20.400677520422|20.400677520422|20.400677520422|20.400677520422|20.400677520422|19.826897548733||19.354686020809|-23.26366655671|-23.26366655671|-23.26366655671|-23.26366655671|-23.26366655671|-23.26366655671|-23.26366655671|-23.26366655671|-23.26366655671|-23.26366655671|-23.26366655671|-24.797407386959|-25.845187297294|-25.845187297294|-25.845187297294|-25.845187297294|-25.845187297294|-25.845187297294|-25.845187297294|-25.845187297294|-25.845187297294|-26.849097162297|22.119912571307|22.119912571307|22.119912571307|22.119912571307|22.119912571307|22.119912571307|22.119912571307|22.119912571307|22.119912571307|22.119912571307|20.9604579548|19.833843295216|19.647046796083|19.527274917231|18.760861421808|17.719289913425|17.154198550268|17.154198550268|17.154198550268|17.154198550268||17.154198550268|17.154198550268|16.535220251132|15.438022412248|15.393646927386|15.393646927386|15.393646927386|15.393646927386|15.393646927386|15.393646927386||15.393646927386|15.356426725048|15.356426725048|15.356426725048|14.693418195135|13.829631569526|13.645409398782|13.645409398782|13.026565504855|12.833961593648|12.571624185796|12.474415489732|12.474415489732|12.474415489732||12.474415489732|12.474415489732|12.474415489732|12.474415489732|11.130184222922|-14.167843802507|-14.167843802507|-14.167843802507|-14.167843802507|-14.167843802507|-14.167843802507|-14.167843802507|-14.167843802507|-14.167843802507|-14.167843802507|-14.167843802507|-14.167843802507|-14.167843802507|-14.167843802507|-14.603826345929|-14.777418628808|-14.940831890234|-15.108723947879|-15.711359948446|-16.042066541567|-16.298963192718|-16.378057659719|-16.378057659719|-16.378057659719|-16.378057659719|-16.378057659719|-16.378057659719|-16.378057659719|-16.459310062697|-16.459310062697||-16.459310062697|-16.459310062697|-17.060622488978|-17.749024907221|-18.283079174961|-18.283079174961|-18.283079174961|-18.965088239207|-19.4811574212|-19.4811574212|-19.79184216827|-19.850273529932|-19.850273529932|-19.850273529932|-20.110304108643|-20.310922914875|-20.310922914875|-20.310922914875|-20.310922914875|-20.310922914875|-21.57055929649|-21.957399034369|-22.597859647393|-23.145189912721|-23.145189912721|-23.145189912721|-23.547699353877|-24.244666732884|-24.431296310531|-24.826439179433|-25.93604436346
01081|16420|/equities/j2-global|R2000GROWTH|-70.629122799314|-70.629122799314|-70.629122799314|65.763041563426|65.763041563426|65.763041563426|65.763041563426|65.763041563426|65.763041563426|65.480047300562|65.428132137527|65.428132137527|64.738479915449|64.657201465842|63.878001832164|62.706329622288|62.706329622288|62.706329622288|62.706329622288||62.706329622288|62.706329622288|62.706329622288|62.706329622288|62.706329622288|62.706329622288|62.706329622288|62.706329622288|62.706329622288||62.706329622288|62.706329622288|62.263145330238|61.710161291546||61.385264769981|61.385264769981|61.385264769981|61.385264769981|61.385264769981|61.385264769981|61.385264769981|60.330768839258|60.330768839258|60.330768839258|60.330768839258|60.330768839258|60.330768839258|60.330768839258|60.330768839258|60.330768839258|60.330768839258|60.330768839258|60.330768839258|60.330768839258|60.330768839258||60.330768839258|60.330768839258|60.330768839258|60.330768839258|60.330768839258|60.330768839258|57.479833598847|-63.025152566248|-63.025152566248|-63.025152566248|-63.025152566248|-63.025152566248|-63.025152566248|-63.025152566248|-63.025152566248|-63.025152566248|-63.025152566248|-63.025152566248|-63.025152566248|-63.781612584121|-64.118459062583|-65.290185127905|-65.290185127905|-65.290185127905|-65.290185127905|-65.290185127905|-65.290185127905|-65.290185127905|-65.290185127905|-65.290185127905|-65.290185127905|-65.290185127905|-65.290185127905|-65.290185127905|-65.290185127905|-65.290185127905|-66.568538624104|-68.092264764901|-68.878068943151|-68.985634719143|-69.096459336246|-69.096459336246|-69.096459336246|-69.096459336246|-69.096459336246|-69.096459336246|-69.096459336246|-69.096459336246|-69.096459336246|-69.096459336246|-69.096459336246|-69.096459336246|-69.096459336246|-69.096459336246|-69.982877249149|-70.565751705597|-70.87223219245||-70.87223219245|-70.87223219245|-70.87223219245|-70.87223219245|-70.87223219245|-70.87223219245|-70.906931279335|-70.906931279335|-70.906931279335|-70.906931279335|-71.166592463556|-71.444547080004|-71.498111511826|-72.29095138616|-72.654511534955|-72.654511534955|-72.882511443326|-73.663899653961|-74.578499310336|-74.926669748979|-76.220986585078|70.138027323384|70.138027323384|70.138027323384|70.138027323384|70.138027323384|70.138027323384|70.138027323384|70.138027323384|70.138027323384|70.138027323384|70.138027323384|70.138027323384|69.303363523107|69.04836556462|69.04836556462|69.04836556462|69.04836556462|68.582294644554|66.465325450057|66.014805580902|65.630146164407|65.630146164407||65.630146164407|65.630146164407|64.24737987994|62.531582943586|61.96099638487|61.96099638487|61.96099638487|61.96099638487|61.96099638487|61.96099638487||61.96099638487|61.872106095906|61.872106095906|61.872106095906|61.230092420638|61.230092420638|61.230092420638|61.230092420638|59.175100527936|58.563443725566|57.948828769238|-64.33302050987|-64.33302050987|-65.340580955249||-65.833976974202|-66.101087612259|-67.926206847416|-69.460675216796|-69.460675216796|-69.460675216796|-69.460675216796|-69.460675216796|-69.460675216796|-70.192765663498|-70.192765663498|-70.192765663498|-70.192765663498|-70.192765663498|-71.271409615801|-72.235730498948|-72.426368017901|-74.903742971143|-76.812493631267|-77.561592502503|-77.561592502503|-77.561592502503|-77.561592502503|-78.457049920723|-79.114066862968|-79.114066862968|-79.508307435399|-79.508307435399|-79.508307435399|-79.508307435399|-79.508307435399|-79.508307435399|-79.508307435399|-79.508307435399|-79.508307435399||-79.508307435399|-79.508307435399|-79.508307435399|-79.508307435399|-79.508307435399|-79.508307435399|-79.508307435399|-79.508307435399|-79.508307435399|-79.508307435399|-79.508307435399|-79.508307435399|-79.508307435399|-79.508307435399|-79.508307435399|-79.508307435399|-79.508307435399|-79.665474288117|-79.665474288117|-80.824236940953|-83.136761002643|-83.696675941793|-84.51714035918|-84.643641448666|-84.643641448666|-84.643641448666|-85.67321626417|-87.190794221473|-87.5782344507|-87.5782344507|-89.423597513175
01082|15467|/equities/on-assignment|R2000GROWTH/R2000VALUE|90.711436071451|90.711436071451|90.711436071451|90.711436071451|90.711436071451|90.711436071451|90.711436071451|90.711436071451|90.711436071451|90.625484032162|90.314984580685|90.063762740746|89.608999369633|89.608999369633|88.948955666237|-94.360350092451|-94.360350092451|-94.360350092451|-94.360350092451||-94.360350092451|-94.360350092451|-94.360350092451|-94.62372383387|-96.068026905933|-96.920585824029|91.362886420568|91.362886420568|91.362886420568||91.362886420568|91.362886420568|91.267931187242|90.572423948281||89.764718812299|89.430803167248|89.430803167248|89.430803167248|88.529779923651|88.158925494323|86.842970804782|86.804656191587|86.804656191587|86.804656191587|86.804656191587|86.804656191587|86.804656191587|86.804656191587|86.804656191587|85.081796420091|85.081796420091|85.081796420091|85.081796420091|85.081796420091|84.700888912406||84.103208427657|83.964675776416|82.522976204482|82.372784284362|82.372784284362|82.372784284362|81.470037941148|79.223002276154|79.223002276154|79.223002276154|79.223002276154|79.223002276154|79.223002276154|79.223002276154|78.295002444289|-85.079207640925|-85.079207640925|-85.079207640925|-85.079207640925|-85.079207640925|-85.079207640925|-85.079207640925|-85.743007269213|-86.810562971245|79.285626255585|79.285626255585|79.285626255585|78.777370919352|78.777370919352|78.777370919352|78.40458052861|-83.305808360239|-83.305808360239|-83.305808360239|-83.305808360239|-83.305808360239|-83.305808360239|-83.305808360239|-83.305808360239|-83.305808360239|-83.305808360239|-83.305808360239|-83.305808360239|-83.305808360239|-83.305808360239|-83.305808360239|-83.305808360239|-83.305808360239|-83.305808360239|-83.305808360239|-83.305808360239|-83.305808360239|-83.488677244341|-83.767835442282|-83.767835442282|-83.767835442282|-83.767835442282||-83.767835442282|-83.767835442282|-83.767835442282|-83.767835442282|-83.767835442282|-83.767835442282|-83.767835442282|-83.767835442282|-83.767835442282|-83.767835442282|-83.767835442282|-83.767835442282|-83.767835442282|-83.767835442282|-83.767835442282|-83.767835442282|-83.767835442282|-83.767835442282|-83.767835442282|-83.767835442282|-83.767835442282|-83.767835442282|-83.767835442282|-83.767835442282|-84.564815327037|78.329299052616|78.329299052616|78.329299052616|78.329299052616|78.329299052616|78.329299052616|78.329299052616|78.329299052616|76.194780438101|74.568090748959|73.670295721431|73.670295721431|72.675329850934|71.353974526483|70.679398357396|70.679398357396|70.679398357396|70.679398357396||70.679398357396|70.599887436766|69.237651368136|68.035420545456|68.035420545456|68.035420545456|68.035420545456|68.035420545456|68.035420545456|68.035420545456||68.035420545456|68.035420545456|68.035420545456|68.035420545456|67.117693513098|66.78604570303|66.687826643097|65.935360495368|-70.608975658076|-70.608975658076|-70.608975658076|-70.608975658076|-70.608975658076|-70.608975658076||-70.608975658076|-70.608975658076|-70.608975658076|-70.608975658076|-70.608975658076|-70.608975658076|-70.608975658076|-70.608975658076|-70.608975658076|-70.608975658076|-70.608975658076|-70.608975658076|-71.719418694859|-72.369908202893|-73.383510233303|-73.816120599531|-73.945969977669|-76.414250201956|-76.414250201956|-76.414250201956|-76.414250201956|-76.414250201956|-80.405552355201|-82.064503210287|-84.177226297834|-84.910663406459|-84.910663406459|-84.910663406459|-84.910663406459|-84.910663406459|-84.910663406459|-84.910663406459|-84.910663406459|-84.910663406459|-84.910663406459||-85.124909074667|-85.574704419789|-85.574704419789|-85.574704419789|-85.574704419789|-85.574704419789|-85.574704419789|-85.574704419789|-85.574704419789|-85.574704419789|-86.507196007594|-86.507196007594|-86.507196007594|-86.507196007594|-86.507196007594|-86.507196007594|-86.507196007594|-87.32069015604|-87.32069015604|-89.740213607216|-92.220239664078|-92.770261580149|-93.555013663681|-94.011645144929|-94.011645144929|-94.011645144929|-95.102383528274|-95.755650229308|-95.755650229308|-95.755650229308|-96.992388295965
01083|1096129|/equities/upwork|R2000GROWTH|-15.521000204368|-15.521000204368|-15.521000204368|-15.521000204368|-15.522710864062|-15.549416403117|-15.549416403117|-15.843684783845|13.761539073025|13.761539073025|13.761539073025|13.761539073025|13.761539073025|13.761539073025|13.761539073025|13.761539073025|13.761539073025|13.761539073025|13.761539073025||13.761539073025|13.761539073025|13.761539073025|13.761539073025|13.557942881378|13.557942881378|13.557942881378|13.557942881378|13.557942881378||13.557942881378|13.557942881378|13.557942881378|13.557942881378||13.557942881378|13.557942881378|13.557942881378|13.557942881378|13.108269760115|13.016999717974|13.016999717974|12.669656823587|12.669656823587|12.669656823587|12.669656823587|12.669656823587|12.669656823587|12.669656823587|12.669656823587|12.669656823587|12.669656823587|12.669656823587|12.621738633549|12.621738633549|12.621738633549||12.621738633549|12.621738633549|12.621738633549|12.500039319|12.500039319|12.500039319|12.28476591|11.514834255459|11.514834255459|11.422326357868|11.422326357868|10.16569586121|-11.406641667596|-11.406641667596|-11.406641667596|-11.406641667596|-11.705713053006|-11.713935870027|-11.713935870027|-11.730484399636|-11.970816410736|-12.16363136704|-12.16363136704|-12.379590007279|-12.417376978045|-12.417376978045|-12.417376978045|-12.417376978045|-12.417376978045|-12.417376978045|-12.417376978045|-12.417376978045|-12.417376978045|-12.417376978045|-12.417376978045|-12.624030147267|-12.988644266871|-13.013922505945|-13.013922505945|-13.013922505945|-13.020469300582|-13.040799742091|-13.253110282011|-13.471789484098|-13.870599036829|-14.377282726196|-14.377282726196|-14.738925098741|12.903249902826|12.903249902826|12.903249902826|12.903249902826|12.903249902826|12.903249902826|12.903249902826|12.903249902826|12.903249902826||12.903249902826|12.903249902826|12.903249902826|12.903249902826|12.903249902826|12.903249902826|12.903249902826|12.903249902826|12.903249902826|12.903249902826|12.903249902826|12.903249902826|12.903249902826|12.903249902826|12.903249902826|12.903249902826|12.903249902826|12.903249902826|12.903249902826|12.903249902826|12.903249902826|11.793611070957|9.4313409794898|9.4313409794898|9.4313409794898|9.4313409794898|9.4313409794898|9.4313409794898|9.4313409794898|9.4313409794898|9.4313409794898|9.4313409794898|9.4313409794898|9.4313409794898|9.4313409794898|9.4313409794898|9.1948232639201|8.8853372455049|8.3510631323312|8.1277921949545|8.1277921949545|8.1277921949545|8.1277921949545||8.1277921949545|8.1277921949545|8.0464930851642|8.0464930851642|8.0464930851642|8.0464930851642|8.0464930851642|8.0464930851642|8.0464930851642|8.0464930851642||8.0464930851642|7.8331391761557|7.8331391761557|7.7552888707113|7.7552888707113|7.7552888707113|7.7552888707113|7.7552888707113|7.4425568657745|-8.9570200004857|-8.9570200004857|-8.9570200004857|-8.9570200004857|-8.9570200004857||-8.9570200004857|-8.9922445657828|-9.265477607716|-9.265477607716|-9.265477607716|-9.265477607716|-9.265477607716|-9.265477607716|-9.265477607716|-9.265477607716|-9.265477607716|-9.3921970769971|-9.4518301689648|-9.4518301689648|-9.4518301689648|-9.4518301689648|-9.4518301689648|-9.8564782897657|-10.595431199783|-10.792594080494|-10.792594080494|-10.81224576991|-10.81224576991|-11.185829184245|-11.468997487903|-11.468997487903|-11.468997487903|-11.489718765551|-11.580820300986|-11.580820300986|-11.580820300986|-11.580820300986|-11.580820300986|-11.580820300986|-11.580820300986||-11.580820300986|-11.580820300986|-11.580820300986|-11.580820300986|-11.580820300986|-11.580820300986|-11.580820300986|-11.580820300986|-11.580820300986|-11.580820300986|-11.580820300986|-11.580820300986|-11.580820300986|-11.580820300986|-11.778689255107|-12.0224326074|-12.069924400898|-12.25833309856|-12.25833309856|-12.578075077434|-13.145238825899|-13.198015577737|-13.198015577737|-13.198015577737|-13.198015577737|-13.198015577737|-13.198015577737|-13.198015577737|-13.198015577737|-13.313350235029|-13.872333882698
01084|17239|/equities/sps-commerce|R2000GROWTH|184.08849349035|177.04321673277|177.04321673277|177.04321673277|177.04321673277|177.04321673277|177.04321673277|177.04321673277|177.04321673277|176.27786827268|176.27786827268|176.27786827268|176.27786827268|176.27786827268|-189.45567874222|-189.45567874222|-189.45567874222|-189.45567874222|-189.45567874222||-189.45567874222|-189.45567874222|-189.45567874222|-189.45567874222|-189.45567874222|-189.45567874222|-193.91547329458|-197.35275536149|183.78297413571||183.78297413571|183.78297413571|183.78297413571|181.47619447425||177.15129138461|177.15129138461|177.15129138461|177.15129138461|171.95920702077|170.56899059755|170.56899059755|170.56899059755|170.56899059755|170.56899059755|169.53227641116|169.53227641116|169.53227641116|169.53227641116|166.74197331546|166.16843159738|166.16843159738|166.16843159738|166.16843159738|166.16843159738|166.16843159738||166.16843159738|166.16843159738|166.16843159738|166.16843159738|166.16843159738|166.16843159738|166.16843159738|158.36053864875|158.36053864875|158.36053864875|158.36053864875|157.82615764846|-169.3158109396|-169.3158109396|-169.3158109396|-169.3158109396|-169.3158109396|-169.3158109396|-169.3158109396|-169.54729607031|-170.06588228461|-172.7368165996|-172.77479998561|-176.66347803444|-176.66347803444|-176.66347803444|-176.66347803444|-176.66347803444|-176.66347803444|-176.66347803444|-176.66347803444|-176.66347803444|-176.66347803444|-176.66347803444|-176.66347803444|-177.74386590686|-179.34264112807|-181.19472677569|-181.19472677569|-181.19472677569|-181.19472677569|-181.19472677569|-181.2937477535|-181.2937477535|-181.2937477535|-186.3469365908|172.31688541463|172.31688541463|172.31688541463|172.31688541463|172.31688541463|172.31688541463|172.31688541463|172.31688541463|172.31688541463|172.31688541463|172.31688541463||172.31688541463|172.31688541463|169.01987122486|165.87450589013|165.87450589013|165.16907572834|165.16907572834|163.5873022619|-180.56957699819|-180.56957699819|-180.56957699819|-180.56957699819|-180.56957699819|-180.56957699819|-180.56957699819|-180.56957699819|-180.56957699819|-180.56957699819|-181.48174791384|-182.87638653702|-183.53119690094|-183.67944285245|-186.93577688901|-187.03852017873|-187.03852017873|-187.03852017873|-190.01391446318|-190.19212846984|-192.52747228663|-194.07577385418|-194.91110711231|181.6279644202|181.6279644202|181.6279644202|179.63328596737|177.94851256399|177.94851256399|177.94851256399|177.94851256399|177.94851256399|177.94851256399|177.94851256399|177.94851256399||177.94851256399|177.94851256399|176.45432060062|173.05091950958|170.49805405191|170.49805405191|170.34603569667|170.34603569667|170.34603569667|170.34603569667||170.34603569667|167.21925007149|165.33241734289|163.32379918389|159.70005125792|155.83505942856|154.36728591428|152.87587144094|150.77842505525|150.77842505525|150.77842505525|150.77842505525|150.77842505525|150.77842505525||150.77842505525|150.76784302397|150.76784302397|150.76784302397|150.76784302397|147.92345785216|146.98550811427|144.71160566163|144.15657967529|144.15657967529|144.15657967529|144.15657967529|144.15657967529|141.01769139501|141.01769139501|141.01769139501|141.01769139501|141.01769139501|141.01769139501|141.01769139501|141.01769139501|141.01769139501|141.01769139501|141.01769139501|141.01769139501|140.91969847384|140.23161945437|140.23161945437|140.23161945437|140.23161945437|140.00068770619|139.95910168987|139.18962002347|139.18962002347|139.18962002347||139.18962002347|139.18962002347|139.18962002347|137.80848418949|137.50401224821|137.50401224821|137.50401224821|137.50401224821|137.50401224821|137.50401224821|137.50401224821|137.50401224821|137.50401224821|137.50401224821|137.50401224821|137.50401224821|137.50401224821|137.50401224821|137.50401224821|137.50401224821|137.50401224821|137.50401224821|137.50401224821|137.50401224821|136.18889525748|136.18889525748|136.18889525748|136.18889525748|136.18889525748|136.18889525748|136.18889525748
01085|17203|/equities/semtech-corp|R2000GROWTH|-21.679181505774|-21.679181505774|-21.679181505774|-21.679181505774|-21.679181505774|-21.930757126913|-22.373062965721|-22.96062498341|19.889736202413|19.889736202413|19.889736202413|19.889736202413|19.889736202413|19.889736202413|19.213040169802|18.092871781551|-20.721430070652|-20.721430070652|-20.990478152978||-22.144976001038|-22.6108068416|20.056450667259|20.056450667259|20.056450667259|20.056450667259|20.056450667259|20.056450667259|20.056450667259||20.056450667259|20.056450667259|20.056450667259|19.911104959776||19.724070739652|19.724070739652|19.724070739652|19.724070739652|19.724070739652|19.724070739652|19.49507840464|17.897309232525|17.644787179952|17.451541860374|16.906602708799|16.420114455733|-17.026642373169|-17.026642373169|-17.026642373169|-17.026642373169|-17.026642373169|-17.026642373169|-17.026642373169|-17.026642373169|-17.026642373169||-17.026642373169|-17.026642373169|-17.026642373169|-17.026642373169|-17.026642373169|-17.026642373169|-17.026642373169|-17.026642373169|-17.157218770648|-17.157218770648|-17.157218770648|-17.157218770648|-17.157218770648|-17.157218770648|-17.157218770648|-17.157218770648|-17.550792937438|-17.750458828785|-18.678842986268|-19.115659144899|-19.593621469627|-20.293467867253|-20.804910441155|-20.804910441155|-20.804910441155|-23.888789357868|-25.084210490879|-25.427776132882|-25.427776132882|-25.427776132882|-25.427776132882|-25.427776132882|-25.427776132882|-25.841972972354|-26.859414896922|23.104836759792|23.104836759792|23.104836759792|23.104836759792|22.793434661018|22.793434661018|22.793434661018|22.793434661018|22.516644099672|-25.570309616352|-25.570309616352|-25.570309616352|-25.570309616352|-25.570309616352|-25.570309616352|-25.570309616352|-26.08923231366|-27.143035637038|-27.1885277975|-27.1885277975|-27.1885277975|-27.1885277975||-27.1885277975|-27.1885277975|-27.1885277975|-27.1885277975|-27.1885277975|-27.1885277975|-27.1885277975|-27.1885277975|-27.1885277975|-27.1885277975|-27.1885277975|-27.389751989356|-27.505281005426|-27.68368003462|-27.68368003462|-28.091312065105|-29.103123495292|-29.341250019285|26.782484985377|26.782484985377|26.782484985377|26.782484985377|26.782484985377|26.782484985377|26.782484985377|26.782484985377|26.782484985377|26.782484985377|26.782484985377|26.782484985377|26.782484985377|26.782484985377|26.782484985377|26.782484985377|26.125576744582|26.125576744582|25.756775284372|25.473361227868|24.324290193847|23.821156093071|23.11878844635|23.11878844635|23.11878844635||23.114763698493|22.340849092178|21.73927728619|21.517529296497|21.422533140823|21.370237547693|21.370237547693|21.370237547693|21.370237547693|21.370237547693||21.370237547693|21.370237547693|21.370237547693|21.370237547693|21.370237547693|21.370237547693|21.370237547693|20.115820468066|19.833149707361|19.833149707361|19.833149707361|19.833149707361|19.833149707361|19.833149707361||19.383235168641|19.383235168641|19.383235168641|19.383235168641|19.01732755613|19.01732755613|18.608974837724|-20.618096809377|-20.618096809377|-20.618096809377|-20.618096809377|-20.618096809377|-20.625494017653|-20.625494017653|-20.625494017653|-20.625494017653|-20.625494017653|-21.27857676088|-21.382974418657|-21.90552783968|-22.3828075833|-22.871452696553|-23.42272534131|-23.701083869393|-23.954816097082|-24.309795743957|-25.139494241095|-25.617902816843|-25.617902816843|-25.617902816843|-25.617902816843|-25.617902816843|-25.617902816843|-25.617902816843|-25.617902816843||-26.143781623918|-26.268090099845|-26.960432629623|-28.344036107635|-29.643928639729|-29.840476478293|29.602112678756|29.602112678756|29.602112678756|29.602112678756|29.602112678756|29.602112678756|-31.806881075929|-31.806881075929|-31.806881075929|-31.806881075929|-31.806881075929|-31.806881075929|-31.806881075929|-32.5082008903|-33.205130427623|-33.205130427623|-33.205130427623|-33.270374845843|-33.270374845843|-33.270374845843|-33.270374845843|-33.270374845843|-33.270374845843|-33.270374845843|-33.709723418854
01086|940768|/equities/healthequity-inc|R2000GROWTH|73.339172572566|72.410743945918|71.686942464865|71.0846589216|70.725729320712|70.459089841983|70.459089841983|70.459089841983|70.459089841983|69.874980867818|69.874980867818|68.919351104987|68.919351104987|68.070388692499|67.670105891316|67.670105891316|67.414701196992|67.414701196992|66.523558004524||66.064786230884|65.904762360081|64.211157123524|64.211157123524|63.335171055217|-71.771828436687|-71.771828436687|-71.771828436687|-71.771828436687||-71.771828436687|-71.771828436687|-71.771828436687|-71.771828436687||-71.771828436687|-71.771828436687|-71.771828436687|-71.771828436687|-71.771828436687|-71.771828436687|-71.771828436687|-71.771828436687|-71.771828436687|-71.771828436687|-71.771828436687|-71.771828436687|-71.771828436687|-71.771828436687|-71.771828436687|-71.771828436687|-71.771828436687|-71.771828436687|-71.771828436687|-71.771828436687|-71.771828436687||-71.771828436687|-71.771828436687|-71.771828436687|-71.771828436687|-71.771828436687|-71.771828436687|-71.771828436687|-71.771828436687|-71.771828436687|-71.771828436687|-71.771828436687|-71.771828436687|-71.771828436687|-71.771828436687|-73.976733286993|-75.849752090393|69.883088142248|69.883088142248|69.883088142248|69.883088142248|69.883088142248|69.883088142248|69.883088142248|69.883088142248|69.883088142248|69.76427892031|69.76427892031|69.042251304142|68.944171167472|68.601640654333|68.601640654333|68.601640654333|68.299591664363|68.299591664363|68.299591664363|68.299591664363|68.299591664363|68.299591664363|68.299591664363|68.299591664363|67.941765074254|66.480852608682|66.030952988732|65.870280749842|65.870280749842|64.434201036608|64.393363356901|64.393363356901|64.393363356901|64.393363356901|64.393363356901|64.393363356901|64.393363356901|64.393363356901|64.393363356901|62.99801115488|62.99801115488||62.99801115488|62.99801115488|62.99801115488|62.99801115488|62.99801115488|62.99801115488|62.99801115488|62.99801115488|62.99801115488|62.99801115488|62.99801115488|62.99801115488|62.99801115488|62.99801115488|62.99801115488|62.969679268423|62.969679268423|62.969679268423|62.969679268423|62.969679268423|62.969679268423|62.969679268423|61.7384913981|61.7384913981|60.788461457835|60.788461457835|60.788461457835|60.788461457835|60.788461457835|60.788461457835|60.788461457835|60.788461457835|60.788461457835|60.788461457835|60.788461457835|60.788461457835|60.788461457835|60.788461457835|60.788461457835|60.716070134492|60.372301692269|59.460108764787|59.460108764787||59.460108764787|59.460108764787|59.460108764787|59.460108764787|59.460108764787|59.460108764787|59.460108764787|59.460108764787|59.460108764787|59.460108764787||59.460108764787|59.460108764787|59.460108764787|59.460108764787|59.460108764787|59.460108764787|59.460108764787|59.460108764787|58.919566269074|53.523407745532|52.925258117392|52.925258117392|52.925258117392|52.925258117392||52.925258117392|52.925258117392|52.925258117392|52.925258117392|52.925258117392|52.048899603634|50.979611026743|50.846620224766|50.846620224766|50.846620224766|-55.624083620157|-55.624083620157|-55.624083620157|-55.624083620157|-55.624083620157|-55.624083620157|-55.624083620157|-56.922039356327|-58.072819752269|-59.312579308145|-59.316197671484|-59.604131639239|-59.604131639239|-60.492369479864|-61.720411321553|-61.845934231349|-61.845934231349|-61.845934231349|-61.845934231349|-61.845934231349|-61.845934231349|-61.845934231349|-61.845934231349|-61.845934231349|-61.845934231349||-61.845934231349|-61.845934231349|-63.219882257855|-64.401532856392|-64.401532856392|-64.401532856392|-64.401532856392|-64.401532856392|-64.401532856392|-64.401532856392|-64.447293763483|-64.447293763483|-64.447293763483|-64.447293763483|-64.447293763483|-64.447293763483|-64.447293763483|-64.738265361713|-64.738265361713|-68.617651296743|62.406765920898|62.406765920898|62.052987609727|61.175539160683|60.795042833702|60.319493648097|60.184993501819|60.159658798814|60.110828915706|60.110828915706|60.110828915706
01087|16256|/equities/helen-of-troy-ltd|R2000GROWTH|-125.55951159325|-125.55951159325|-125.55951159325|-125.64896231334|-125.64896231334|113.88711708013|113.88711708013|113.88711708013|113.88711708013|113.88711708013|113.88711708013|113.88711708013|113.88711708013|113.88711708013|113.88711708013|113.88711708013|113.88711708013|113.88711708013|113.88711708013||113.88711708013|113.88711708013|113.88711708013|113.11433612611|113.11433612611|113.11433612611|113.11433612611|113.11433612611|113.11433612611||113.11433612611|113.11433612611|112.63856900297|111.52590998635||111.51406223787|111.51406223787|111.51406223787|111.51406223787|111.51406223787|111.51406223787|111.51406223787|102.58807345394|102.58807345394|101.93619379472|101.61665879296|101.61665879296|101.25252463688|101.25252463688|101.25252463688|99.405027255629|97.200863237262|-104.98031225729|-104.98031225729|-104.98031225729|-104.98031225729||-104.98031225729|-104.98031225729|-104.98031225729|-104.98031225729|-104.98031225729|-104.98031225729|-104.98031225729|-104.98031225729|-104.98031225729|-104.98031225729|-104.98031225729|-104.98031225729|-104.98031225729|-104.98031225729|-104.98031225729|-104.98031225729|-105.78754753007|-105.78754753007|-107.0237336041|-107.29030576034|-108.7447857888|-111.89072174844|-113.35551224612|-113.71334882205|-115.08356613805|-115.08356613805|-115.08356613805|-115.08356613805|-115.08356613805|-115.08356613805|-115.08356613805|-115.08356613805|-115.08356613805|-115.08356613805|-115.08356613805|-115.08356613805|-121.93155330407|-121.93155330407|-121.93155330407|-121.93155330407|-121.93155330407|-121.93155330407|-121.93155330407|-121.93155330407|-121.93155330407|-121.93155330407|-121.93155330407|-123.56357273173|-123.56357273173|-123.56357273173|-123.56357273173|-123.56357273173|-123.56357273173|-123.56357273173|-124.40400318648|-126.04035657805|-129.16872929381||-129.56576373203|-129.56576373203|-129.56576373203|-129.56576373203|-129.56576373203|-129.56576373203|-130.28334625147|-130.53594216133|-131.00511842337|-131.00511842337|-131.00511842337|-131.73446470462|-134.28199587|-134.28199587|-135.00193839749|-139.12187635325|129.89577773947|129.89577773947|129.89577773947|129.89577773947|129.89577773947|129.89577773947|129.89577773947|129.89577773947|129.89577773947|129.71641693003|127.35574340696|126.79110632864|125.50261000491|124.78901840688|122.53334656293|119.3864993662|119.3864993662|119.3864993662|119.3864993662|119.3864993662|119.3864993662|119.3864993662|119.3864993662|119.3864993662|101.85888837116|99.747793236105|99.747793236105||99.584209484886|98.445785993814|96.141428729427|93.69908944383|92.56620705144|90.128311583556|90.128311583556|90.128311583556|90.128311583556|90.128311583556||90.128311583556|90.128311583556|90.128311583556|90.128311583556|90.128311583556|90.128311583556|89.404235041978|89.058037189247|88.953742008596|88.953742008596|88.953742008596|88.953742008596|88.953742008596|88.953742008596||88.953742008596|88.931149848244|88.931149848244|88.931149848244|86.836830333362|85.840535062196|85.840535062196|83.655593547161|83.535828648447|83.535828648447|83.473655129405|82.871746314876|82.871746314876|82.871746314876|82.871746314876|82.871746314876|82.288668756637|82.288668756637|82.288668756637|82.288668756637|82.288668756637|82.288668756637|-92.425370184412|-94.535968109226|-96.467186499807|-97.00672598634|-97.00672598634|-97.00672598634|-97.00672598634|-98.301359714775|-99.353536257662|-99.353536257662|-99.452648689932|-99.452648689932|-99.452648689932||-101.77478594536|-103.28788636427|-103.28788636427|-103.28788636427|-103.28788636427|-103.28788636427|-103.28788636427|-103.28788636427|-103.44239526007|-103.44239526007|-105.08261304667|-107.50895896308|-107.50895896308|-107.50895896308|-107.65550714458|-111.80223382507|-111.80223382507|-114.55414828762|-115.56738852908|-117.48542912194|-119.01878285616|-119.74335638467|-119.74335638467|-119.74335638467|-119.74335638467|-119.74335638467|-119.74335638467|-119.74335638467|-119.74335638467|-119.74335638467|-119.74335638467
01088|16236|/equities/halozyme-therapeutics|R2000GROWTH|-37.277226938143|-37.277226938143|-37.277226938143|-37.277226938143|-37.277226938143|-37.639787101616|-37.639787101616|-37.953254063764|-37.953254063764|-38.024613438375|-38.024613438375|-38.024613438375|-38.024613438375|-38.024613438375|-38.024613438375|-38.024613438375|-38.024613438375|-38.024613438375|-38.024613438375||-38.024613438375|-38.024613438375|-38.653459189476|-39.196973403958|-39.196973403958|-39.721547851593|-40.274220742154|-40.398022851864|-40.756631792229||-40.756631792229|-40.956536333475|-41.383372245799|-41.954655395332||-41.954655395332|-41.974619479514|-42.42485406171|37.116189386241|37.116189386241|37.116189386241|37.116189386241|37.116189386241|36.447010462783|36.447010462783|36.447010462783|36.447010462783|36.447010462783|36.447010462783|36.447010462783|36.447010462783|36.447010462783|36.447010462783|36.447010462783|36.447010462783|36.447010462783||35.535530282667|35.535530282667|35.535530282667|35.478366641657|35.048969951255|35.048969951255|34.424965451142|32.421188928786|32.421188928786|32.421188928786|32.421188928786|32.167431515789|-37.185239330367|-37.185239330367|-37.185239330367|-37.185239330367|-37.209349544064|-37.209349544064|-37.209349544064|-37.209349544064|-37.209349544064|-38.238720054114|-38.491357506076|-39.235119383379|-39.597550225307|-39.968352345647|-39.968352345647|-39.968352345647|-39.968352345647|-40.158059750277|-40.158059750277|-40.158059750277|-40.158059750277|-40.901177152747|-40.938429366357|-40.938429366357|-41.165476387085|-41.38719534139|-41.981879525183|-41.981879525183|-41.981879525183|-41.981879525183|-41.981879525183|-41.981879525183|-41.981879525183|-41.981879525183|-41.981879525183|-41.981879525183|-41.981879525183|-41.981879525183|-41.981879525183|-41.981879525183|-41.981879525183|-42.62413163185|-44.070576973901|39.825434530534|39.825434530534||39.825434530534|39.700342919752|39.700342919752|39.700342919752|39.700342919752|39.700342919752|39.700342919752|39.700342919752|39.700342919752|39.700342919752|39.700342919752|39.700342919752|39.700342919752|39.700342919752|39.700342919752|39.700342919752|39.700342919752|39.700342919752|39.700342919752|39.700342919752|39.700342919752|39.700342919752|39.700342919752|39.700342919752|39.700342919752|39.700342919752|39.585936416437|38.978816629836|38.877576220244|38.780084146625|38.542316769634|37.564239871804|37.325265447635|36.561016869035|35.536930534008|34.645381635064|34.645381635064|34.055980145527|33.859424418424|33.198641034083|33.198641034083|32.930606278025|32.930606278025||32.685117942584|32.066339402673|32.066339402673|32.066339402673|32.066339402673|32.066339402673|32.066339402673|32.066339402673|31.833295086222|31.63032555933||31.335918695344|30.96164667013|30.96164667013|30.96164667013|30.96164667013|30.96164667013|30.96164667013|30.96164667013|30.623346738079|30.623346738079|30.623346738079|30.623346738079|30.623346738079|30.623346738079||30.623346738079|30.623346738079|30.623346738079|30.623346738079|30.401494375047|30.226364036527|30.226364036527|30.226364036527|30.226364036527|30.226364036527|30.226364036527|30.226364036527|30.226364036527|-33.701106659571|-33.984102796625|-34.445068861722|-35.146186856957|-35.329584568778|-35.329584568778|-35.432607013551|-35.432607013551|-35.757896351116|-36.478772824889|-37.243637184176|-37.61181821191|-38.055353051685|-38.166453977716|-38.969749005371|-38.969749005371|-38.969749005371|-38.969749005371|-38.969749005371|-38.969749005371|-38.969749005371|-38.969749005371||-38.969749005371|-38.969749005371|-38.969749005371|-38.969749005371|-38.969749005371|-38.969749005371|-38.969749005371|-38.969749005371|-38.969749005371|-38.969749005371|-38.969749005371|-39.743612218492|-40.313470305475|-40.313470305475|-40.766635300354|-43.329039654948|-45.351711363503|-46.306934211082|-46.306934211082|-46.306934211082|-47.207204868868|-47.433060595807|-49.127011137336|-49.881678719354|-50.278811078416|-51.053400257282|-52.146000786018|-52.65420355179|-52.65420355179|-52.65420355179|-52.65420355179
01089|1009130|/equities/biohaven-pharmaceutical-holding-co|R2000GROWTH/R2000VALUE|41.461518177353|40.863461958204|40.863461958204|40.863461958204|40.863461958204|40.863461958204|40.863461958204|40.863461958204|40.863461958204|40.863461958204|40.863461958204|40.863461958204|40.863461958204|40.863461958204|39.849234339318|39.849234339318|39.849234339318|39.849234339318|39.849234339318||39.849234339318|39.849234339318|39.849234339318|39.690813643757|37.85016202902|37.85016202902|37.85016202902|37.85016202902|37.85016202902||37.85016202902|37.85016202902|37.686204168258|36.058002919022||34.016671783465|33.941285845774|33.941285845774|33.941285845774|33.941285845774|33.458651592486|31.480168927768|30.461853253686|29.494280536796|29.405409598824|29.405409598824|29.157975815545|29.157975815545|29.023583569803|28.937316857751|28.473538223823|28.473538223823|26.799628712906|26.799628712906|25.903982562239|25.757538207338||25.757538207338|25.757538207338|25.757538207338|25.557524609498|25.557524609498|25.557524609498|25.557524609498|25.557524609498|25.557524609498|25.557524609498|25.557524609498|25.557524609498|25.557524609498|25.557524609498|24.912666135289|23.87611689812|23.87611689812|23.87611689812|23.87611689812|23.87611689812|23.396746055352|23.021407966335|22.814756654356|22.814756654356|22.814756654356|22.814756654356|22.716047047084|22.470168271004|22.300018116851|22.300018116851|22.300018116851|22.095824898646|22.095824898646|22.095824898646|22.095824898646|22.095824898646|22.095824898646|22.095824898646|22.095824898646|20.313177838774|19.279264201556|-19.620562418124|-19.620562418124|-19.620562418124|-19.662291376481|-20.426090603283|-21.103296902891|-21.103296902891|-21.103296902891|-21.103296902891|-21.103296902891|-21.103296902891|-21.103296902891|-21.103296902891|-21.103296902891|-21.103296902891|-21.103296902891||-21.457516248002|-21.457516248002|-21.457516248002|-22.2175178075|-22.356241917628|-22.454879681289|-22.486533606516|-22.736759087946|-22.736759087946|-22.736759087946|-22.736759087946|-23.501954711705|-23.672381164126|-23.672381164126|-23.672381164126|-23.672381164126|-23.672381164126|-23.672381164126|-23.672381164126|-23.672381164126|-23.672381164126|-23.672381164126|-23.672381164126|-23.672381164126|-23.672381164126|-23.672381164126|-23.934868125443|22.608990358023|22.608990358023|22.608990358023|22.608990358023|22.608990358023|22.608990358023|22.608990358023|21.526655593082|21.175567385793|21.175567385793|20.76360230671|20.759668788798|20.759668788798|20.759668788798|20.759668788798|20.759668788798||20.759668788798|20.759668788798|20.759668788798|20.759668788798|20.759668788798|20.759668788798|20.759668788798|20.759668788798|20.759668788798|20.759668788798||20.759668788798|20.759668788798|20.759668788798|20.377491974398|20.377491974398|20.061607810706|19.261808789273|18.814787984446|18.304208888561|17.906341806551|17.173713860137|15.929960128579|14.043287883107|13.692708455257||13.692708455257|13.692708455257|13.692708455257|13.692708455257|12.496342617861|-15.079007109284|-15.079007109284|-15.079007109284|-15.079007109284|-15.079007109284|-15.079007109284|-15.079007109284|-15.079007109284|-15.079007109284|-15.079007109284|-15.079007109284|-15.079007109284|-15.079007109284|-15.079007109284|-15.079007109284|-15.079007109284|-15.101118785673|-15.234380125997|-15.234380125997|-15.234380125997|-15.234380125997|-15.234380125997|-15.234380125997|-15.234380125997|-15.234380125997|-15.234380125997|-15.234380125997|-15.234380125997|-15.234380125997|-15.234380125997||-15.438245058057|-15.796548836846|-15.796548836846|-15.796548836846|-15.796548836846|-15.796548836846|-15.796548836846|-15.796548836846|-15.796548836846|-15.796548836846|-15.796548836846|-15.796548836846|-15.796548836846|-15.796548836846|-15.796548836846|-15.796548836846|-15.796548836846|-15.796548836846|-15.796548836846|-15.796548836846|-16.2590106071|-16.2590106071|-16.555567854087|-16.74456969173|-17.273944122606|-17.412994048125|15.137053787829|15.137053787829|15.137053787829|15.137053787829|15.137053787829
01090|21252|/equities/kbr-inc|R2000GROWTH/R2000VALUE|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.362042567576|-55.866490181458|53.271697147181|53.271697147181|53.271697147181|53.271697147181|53.271697147181|53.271697147181||53.271697147181|53.271697147181|53.271697147181|53.271697147181|53.271697147181|53.271697147181|53.271697147181|53.271697147181|53.271697147181||53.016051300687|52.482277561473|52.149753651406|52.009725024729||-54.52979388491|-54.52979388491|-54.52979388491|-54.52979388491|-54.52979388491|-54.52979388491|-54.52979388491|-54.52979388491|-54.52979388491|-54.52979388491|-54.52979388491|-54.52979388491|-54.52979388491|-54.52979388491|-54.52979388491|-54.52979388491|-54.52979388491|-54.52979388491|-54.933658973549|-55.451124181686|-55.451124181686||-55.610017353158|-55.610017353158|-55.610017353158|-55.610017353158|-55.610017353158|-55.610017353158|-55.610017353158|-55.610017353158|-55.610017353158|-55.610017353158|-55.610017353158|-55.610017353158|-55.610017353158|-55.746686041202|-58.41159763584|-60.834780417808|-60.834780417808|-60.834780417808|-61.099201744274|-61.726890106418|-61.852073584903|-62.295247513838|58.287509020597|58.287509020597|58.287509020597|58.287509020597|58.287509020597|58.287509020597|58.287509020597|58.287509020597|58.287509020597|57.748341516687|56.715148872255|-60.774141812246|-60.774141812246|-60.774141812246|-61.455158154083|-61.781729436362|-61.781729436362|-61.781729436362|-61.781729436362|-62.111367464555|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947||-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.460472504947|-62.709415030318|-63.263795190208|-63.765817685863|-63.765817685863|-63.765817685863|-64.222923662364|-64.222923662364|-64.596857920951|-64.897041544919|-64.897041544919|-64.897041544919|-65.374940909286|-65.69026590866|-65.943350967236|-66.156018784212|-66.156018784212|62.34334509731|62.34334509731|62.34334509731|62.34334509731|62.34334509731|62.34334509731|62.34334509731|62.34334509731|62.34334509731|62.34334509731|62.34334509731|62.34334509731|62.34334509731|62.34334509731|62.34334509731|62.34334509731||62.34334509731|62.34334509731|62.34334509731|62.34334509731|62.34334509731|62.34334509731|62.34334509731|62.34334509731|62.34334509731|62.34334509731||62.34334509731|61.615547732079|61.615547732079|61.257830279363|60.513423117546|60.044635093375|59.268484632355|58.666123121587|58.666123121587|57.879305435119|57.559783274264|56.333648582664|56.160340870969|56.160340870969||56.160340870969|56.160340870969|56.160340870969|56.160340870969|56.160340870969|56.160340870969|56.160340870969|56.160340870969|56.160340870969|56.160340870969|56.097324571734|56.044526216857|55.780584041137|55.467335501415|55.467335501415|55.467335501415|55.467335501415|55.467335501415|55.451482667725|55.451482667725|54.471670409296|54.471670409296|54.471670409296|54.471670409296|54.471670409296|54.471670409296|54.471670409296|54.34458358669|54.263449434702|53.800239356871|53.800239356871|53.800239356871|53.652757203707|53.158200939638|52.040609904632||52.040609904632|52.040609904632|52.040609904632|52.040609904632|-55.321090731794|-55.321090731794|-55.321090731794|-55.321090731794|-55.321090731794|-55.321090731794|-55.321090731794|-55.321090731794|-55.321090731794|-55.321090731794|-55.321090731794|51.998560863128|51.998560863128|51.998560863128|51.998560863128|51.998560863128|51.998560863128|51.998560863128|51.998560863128|51.998560863128|51.998560863128|51.829059853189|51.829059853189|51.829059853189|51.829059853189|51.712033311209|51.712033311209
01091|1027143|/equities/redfin|R2000GROWTH|-9.6095008520137|-9.6095008520137|-9.6095008520137|-9.6095008520137|-9.6095008520137|-9.6095008520137|-9.6095008520137|-9.6095008520137|-9.6095008520137|-9.6095008520137|-9.6095008520137|-9.6095008520137|-9.6095008520137|-9.6095008520137|-9.6095008520137|-9.6095008520137|-9.6095008520137|-9.6095008520137|-10.217800792483||8.6451832636717|8.6451832636717|8.6451832636717|8.6451832636717|8.6451832636717|8.6451832636717|8.6451832636717|8.6451832636717|8.6451832636717||8.6451832636717|8.6451832636717|8.4736209295992|8.0265916024878||8.0265916024878|8.0265916024878|8.0265916024878|8.0265916024878|7.7906066001731|7.7906066001731|7.7151184679488|6.5903623750316|6.5903623750316|6.5903623750316|6.4158471613578|6.1872768690527|6.1872768690527|6.1872768690527|6.1872768690527|6.0800062334505|6.0800062334505|6.0800062334505|5.7478709529907|5.7478709529907|5.6392009601627||5.5284820273463|5.5284820273463|5.5284820273463|5.3122023956581|5.2708673644709|5.2708673644709|5.0138495559858|5.0138495559858|5.0138495559858|5.0138495559858|5.0138495559858|5.0138495559858|5.0138495559858|5.0138495559858|-5.8049078699779|-5.8049078699779|-5.8865644133567|-6.0631272170808|-6.1568079363269|-6.2083285710294|-6.2083285710294|-6.2083285710294|-6.2083285710294|-6.2083285710294|-6.3470319267864|-6.5672575629149|-6.8555640287304|-7.061182400375|-7.2218692532175|-7.5037436210439|-7.6919373365823|-7.7137808883857|-7.7137808883857|-7.9547564547008|-8.0442141741816|-8.0442141741816|-8.0619044271116|-8.3098939223427|-8.3930014076081|-8.3930014076081|-8.3930014076081|-8.4298499884241|-8.4298499884241|-8.6826111809008|-9.1554014435072|-9.4786742870036|-9.4786742870036|-9.6382488877711|-9.906943549838|-10.441742780171|-10.45609228077|-10.823024823296|-10.924144137819|-10.965214874666|-10.965214874666|-11.029683062678|-11.072703199525||-11.115902278836|-11.115902278836|-11.115902278836|-11.115902278836|-11.115902278836|-11.115902278836|-11.184222503701|-11.184222503701|-11.184222503701|-11.184222503701|-11.350247378923|-11.928052420723|-12.440613317609|-13.053181648387|-13.1585353217|-13.392261381666|-13.758951420828|-13.918190950866|-14.050211794637|-14.241346605908|-15.675940840654|13.236037852409|13.236037852409|13.236037852409|13.236037852409|13.236037852409|13.236037852409|13.236037852409|13.236037852409|13.236037852409|13.236037852409|13.236037852409|13.236037852409|13.236037852409|13.236037852409|13.236037852409|12.912265276514|11.897961430641|11.037262345379|11.037262345379|11.037262345379|11.037262345379|11.037262345379||11.037262345379|11.037262345379|11.037262345379|10.274180678334|9.2452822597194|9.2452822597194|9.2452822597194|9.2452822597194|9.2452822597194|9.2452822597194||9.2452822597194|9.0538002543249|9.0538002543249|9.0538002543249|9.0538002543249|9.0538002543249|9.0538002543249|9.0538002543249|9.0538002543249|9.0538002543249|9.0538002543249|9.0538002543249|9.0538002543249|9.0538002543249||9.0538002543249|9.0538002543249|9.0538002543249|9.0538002543249|9.0538002543249|9.0538002543249|9.0538002543249|9.0538002543249|9.0538002543249|9.0538002543249|9.0538002543249|9.0538002543249|8.4221115170362|7.8546239599522|7.4904149621655|6.5737950106384|-8.6049502933554|-8.7118891968254|-8.7670989581748|-8.9451059499292|-8.9451059499292|-8.9451059499292|-9.143173049877|-9.7474149057047|7.4272659522782|7.4272659522782|7.4272659522782|7.4272659522782|7.3577839249251|7.2371589957399|7.2371589957399|7.2371589957399|7.2371589957399|7.2371589957399|7.1073379209422||7.1073379209422|7.1073379209422|7.1073379209422|7.0987085424952|6.6599541861804|6.4632826071085|6.3469534155793|6.3469534155793|6.3469534155793|6.3469534155793|6.3469534155793|6.3469534155793|6.3469534155793|6.3469534155793|6.3469534155793|6.3327257629972|-8.6989583878842|-8.6989583878842|-8.6989583878842|-8.6989583878842|-9.2422794988905|-9.2422794988905|-9.2422794988905|-9.2422794988905|-9.2422794988905|-9.2422794988905|-9.5465213646662|-9.9347350189169|7.4244552030986|7.4244552030986|7.4244552030986
01092|40083|/equities/neogenomics-inc|R2000GROWTH|-16.183882221106|-16.183882221106|-16.183882221106|-16.361535902954|-16.382261987237|-16.513069148095|-17.071187967759|-17.392986238777|-17.569659611448|-17.569659611448|-17.569659611448|-17.569659611448|-17.569659611448|-17.569659611448|-17.569659611448|-17.569659611448|-17.569659611448|-17.569659611448|-17.881565991226||-18.252180488981|-18.252180488981|-18.539263375432|-18.539263375432|-18.539263375432|-18.539263375432|-18.944737363558|-19.028597964954|-19.577886199633||-19.842929256933|-20.621587317274|18.212957866671|18.211892772253||18.183524847622|17.615313239484|17.615313239484|17.615313239484|17.615313239484|17.615313239484|17.352291314237|17.182114948234|17.182114948234|17.182114948234|17.182114948234|17.182114948234|17.182114948234|17.182114948234|17.182114948234|17.182114948234|17.182114948234|17.182114948234|17.182114948234|17.182114948234|17.182114948234||17.182114948234|17.06068300031|16.908259113876|16.289177479841|15.30491920588|15.247965877559|14.827461208796|13.727694242397|13.727694242397|13.727694242397|13.727694242397|13.633771915347|13.0201501492|13.0201501492|12.457078583688|12.457078583688|12.457078583688|12.457078583688|12.457078583688|12.457078583688|12.457078583688|12.263976502916|11.921598064189|11.921598064189|11.910108525759|11.870676737368|11.23130764491|-13.293468998437|-13.293468998437|-13.293468998437|-13.293468998437|-13.293468998437|-13.293468998437|-13.293468998437|-13.293468998437|-13.293468998437|-13.293468998437|-13.606076768775|-13.827907738644|-13.827907738644|-13.827907738644|-13.827907738644|-13.827907738644|-13.91267520582|-13.962971969836|-14.663858038841|-14.696786728897|-15.035318524085|-15.236465143321|-15.532739399935|-15.663073073524|-15.663073073524|-15.685813799191|-15.685813799191|-15.811621836804|-15.811621836804|-15.811621836804||-15.811621836804|-15.811621836804|-15.811621836804|-15.811621836804|-15.811621836804|-15.811621836804|-15.811621836804|-15.811621836804|-15.811621836804|-15.811621836804|-15.811621836804|-15.950740421241|-16.085800211104|-16.255611305405|-16.310123528562|-16.722915161011|-17.340080135101|-17.340080135101|-18.001067286326|15.458440041259|15.458440041259|15.458440041259|15.458440041259|15.458440041259|15.458440041259|15.458440041259|15.458440041259|15.458440041259|15.458440041259|15.458440041259|15.458440041259|15.458440041259|15.458440041259|-17.445646108061|-17.445646108061|-17.445646108061|-17.445646108061|-17.445646108061|-17.445646108061|-17.445646108061|-17.445646108061|-17.445646108061|-17.899884661999||-18.297927601433|-18.45627926943|-18.45627926943|-18.45627926943|-18.73990524489|-18.73990524489|-18.73990524489|-18.73990524489|-18.73990524489|-18.73990524489||-18.73990524489|-18.73990524489|-18.752104638025|-18.752104638025|-19.011228532708|-19.464525247652|-19.464525247652|-19.464525247652|-19.464525247652|-19.481180078509|16.638226320861|16.638226320861|16.638226320861|16.638226320861||16.638226320861|16.638226320861|16.638226320861|16.638226320861|16.638226320861|16.638226320861|16.638226320861|16.638226320861|16.638226320861|16.638226320861|16.638226320861|16.638226320861|16.201916803384|15.392963106394|-16.477163307042|-16.477163307042|-16.477163307042|-16.477163307042|-16.598843195009|-16.65509723806|-16.65509723806|-16.65509723806|-16.823441549402|-17.512990258647|-17.553045860222|-17.553045860222|-17.553045860222|-17.553045860222|-17.553045860222|-17.553045860222|-17.553045860222|-17.553045860222|-17.553045860222|-17.553045860222|-17.553045860222||-17.553045860222|-18.038662185593|-19.128791321564|15.747124781123|15.747124781123|15.747124781123|15.747124781123|15.747124781123|15.747124781123|15.747124781123|15.747124781123|15.747124781123|15.747124781123|15.588621404424|15.588621404424|15.588621404424|15.48377557832|15.48377557832|15.48377557832|15.48377557832|15.48377557832|15.280500264499|15.015334071421|14.969259833521|14.758622274604|13.954024961488|13.709017285117|13.709017285117|13.709017285117|13.709017285117|13.709017285117
01093|52417|/equities/celsius-holdings|R2000GROWTH|51.243655980203|50.730950899227|48.754056263084|-57.733740760567|-57.733740760567|-57.733740760567|-57.733740760567|-57.733740760567|-59.134016621645|51.73225553382|51.73225553382|51.73225553382|51.73225553382|51.73225553382|51.73225553382|51.73225553382|51.73225553382|51.73225553382|51.73225553382||51.686395198642|50.042609758509|50.042609758509|49.828105259088|48.913248234747|48.913248234747|48.913248234747|48.913248234747|48.784257395602||-55.879250473518|-55.879250473518|-55.879250473518|-55.879250473518||-55.879250473518|-55.879250473518|-55.879250473518|-55.879250473518|-55.879250473518|-55.879250473518|-55.879250473518|-55.879250473518|-55.879250473518|-57.079444614537|-57.784313550564|-57.784313550564|-58.113156364897|-58.113156364897|-58.113156364897|-58.113156364897|-58.113156364897|-60.315513316119|-60.315513316119|-60.315513316119|-60.315513316119||-60.315513316119|-60.315513316119|-60.315513316119|-60.315513316119|-61.641216374463|51.400854329198|51.400854329198|51.400854329198|51.400854329198|51.400854329198|51.400854329198|51.400854329198|51.400854329198|-58.333534273306|-58.333534273306|-58.333534273306|-59.513371185903|50.824189393148|50.824189393148|50.824189393148|50.824189393148|50.824189393148|50.824189393148|50.824189393148|50.824189393148|50.425210547033|49.469677156412|-57.809282143415|-57.809282143415|-57.809282143415|-57.809282143415|-57.809282143415|-57.809282143415|-57.809282143415|-58.653648199308|-60.401273742503|-62.668081088404|-63.480784710663|-63.480784710663|-63.480784710663|-63.480784710663|-63.480784710663|-63.93253740604|-64.613375285547|-66.427637739624|-70.766820134549|61.316877999626|61.316877999626|61.316877999626|61.316877999626|61.316877999626|61.316877999626|61.316877999626|61.316877999626|60.54319579372|60.082438227967|58.647643415814||58.647643415814|58.570158367561|57.182399305156|55.578774276101|54.024749348256|53.205562231413|53.205562231413|53.205562231413|53.205562231413|53.205562231413|53.205562231413|53.205562231413|53.205562231413|52.861734202031|52.185262047056|50.730632730477|50.730632730477|49.168481557626|45.869238108181|45.869238108181|45.869238108181|45.869238108181|45.869238108181|45.869238108181|45.869238108181|45.869238108181|45.869238108181|45.869238108181|45.869238108181|45.869238108181|45.869238108181|45.869238108181|45.869238108181|45.869238108181|45.869238108181|45.02220445624|45.02220445624|44.881284406016|44.881284406016|44.881284406016|44.881284406016|44.881284406016|44.881284406016||44.881284406016|44.881284406016|44.855537175924|44.855537175924|44.091374445395|44.091374445395|44.091374445395|43.160439439922|43.160439439922|43.160439439922||43.160439439922|43.160439439922|43.160439439922|43.160439439922|42.388292069322|42.388292069322|42.388292069322|42.388292069322|42.388292069322|41.931991094888|40.553322786027|39.975143037881|39.975143037881|39.975143037881||39.975143037881|39.975143037881|39.975143037881|39.975143037881|39.975143037881|39.975143037881|39.975143037881|39.184601874976|38.883447112671|38.800675450568|38.800675450568|37.792417803081|37.094355149039|31.417617951244|31.125685120523|30.55576070249|29.785290542576|29.740322341889|29.590952861419|29.590952861419|27.924487674665|-31.635306310597|-31.635306310597|-31.635306310597|-31.635306310597|-31.635306310597|-31.635306310597|-31.635306310597|-31.635306310597|-31.823167791931|-31.823167791931|-31.823167791931|-31.823167791931|-31.823167791931|-31.823167791931||-31.996955382183|-31.996955382183|-31.996955382183|-31.996955382183|-31.996955382183|-31.996955382183|-31.996955382183|-31.996955382183|-31.996955382183|-31.996955382183|-31.996955382183|-31.996955382183|-31.996955382183|-31.996955382183|-32.054465815629|-32.054465815629|-32.054465815629|-32.197611452137|-32.197611452137|-33.312346697951|-34.085779007106|-34.085779007106|-34.085779007106|-34.085779007106|-34.085779007106|-34.085779007106|-34.085779007106|-34.085779007106|-34.085779007106|-34.085779007106|-34.085779007106
01094|21128|/equities/maximus-inc|R2000GROWTH|-83.136100699378|-83.136100699378|-83.136100699378|-83.346496928481|-84.338330123985|79.330056033234|79.330056033234|79.330056033234|79.330056033234|78.959047005623|78.959047005623|78.516238670412|78.516238670412|78.516238670412|77.785825814211|-82.077990696369|-82.077990696369|-82.077990696369|-82.077990696369||-82.077990696369|-82.077990696369|-82.077990696369|-82.077990696369|-83.145094050226|-83.145094050226|-83.266493202644|-85.10555095297|81.231341612438||81.231341612438|81.231341612438|81.231341612438|81.231341612438||81.231341612438|81.231341612438|81.231341612438|81.231341612438|81.231341612438|81.231341612438|81.231341612438|81.231341612438|81.231341612438|80.816191517318|80.816191517318|80.816191517318|80.816191517318|80.642992270219|80.318327016551|78.862584505831|78.625694932468|78.625694932468|78.625694932468|78.625694932468|78.040031739879||77.926424579276|76.693802917946|76.570810587009|76.570810587009|74.955293069161|74.955293069161|73.618653811655|-78.173876553807|-78.173876553807|-78.173876553807|-78.173876553807|-78.173876553807|-78.173876553807|-78.173876553807|-78.173876553807|-78.173876553807|-78.173876553807|-78.173876553807|-78.711162547307|-79.469304519471|-79.469304519471|-80.445617099135|74.87050369429|74.87050369429|74.87050369429|74.87050369429|74.87050369429|73.854728361494|73.519495309144|73.519495309144|73.519495309144|73.50110320333|-76.765456217038|-76.765456217038|-76.765456217038|-76.765456217038|-77.1816205112|-77.914300822313|-78.40126915809|-78.40126915809|-78.505652966725|-79.282950894289|-79.999339121639|-80.816576871672|-81.45120038964|-82.422530727348|-82.422530727348|-82.976142336829|-82.976142336829|-82.976142336829|-82.976142336829|-82.976142336829|-83.269311253799|-83.269311253799|-83.873678967437|-83.966920166203|-83.966920166203||-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.19725615847|-85.683622650172|-87.481244727269|-88.331939348794|-88.669304923777|-88.669304923777|-88.869781790579|-89.62808938645|84.17470586272|84.17470586272|83.760224209582|83.063186566415|83.063186566415|83.063186566415|83.063186566415|82.603915457948|82.603915457948|82.603915457948|81.809068950265|81.483517260927|81.483517260927|81.483517260927|81.483517260927||81.483517260927|81.483517260927|81.483517260927|81.483517260927|81.483517260927|81.483517260927|81.483517260927|81.483517260927|81.430295939333|81.378108972848||81.175684135275|81.175684135275|81.175684135275|81.175684135275|80.351591499996|79.54204475477|79.058104113237|78.638449540288|-84.140858345779|-84.140858345779|-84.140858345779|-84.140858345779|-84.140858345779|-84.140858345779||-84.140858345779|-84.140858345779|-84.140858345779|-84.140858345779|-84.140858345779|-84.140858345779|-84.140858345779|-84.140858345779|-84.140858345779|-84.225723832664|-84.225723832664|-84.233857677841|-84.4099220514|-84.4099220514|-84.4099220514|-84.4099220514|-84.4099220514|79.964258749993|79.964258749993|79.964258749993|79.266954404018|78.724948779634|78.724948779634|78.724948779634|78.724948779634|78.724948779634|78.724948779634|78.724948779634|78.724948779634|78.724948779634|78.724948779634|78.070221680062|77.341637048078|77.134037451559|75.881709262854||74.89023459965|74.37303737594|74.196713383477|73.792453482727|-79.641794385937|-79.641794385937|-79.641794385937|-79.641794385937|-79.641794385937|-79.641794385937|-79.641794385937|-79.641794385937|-79.641794385937|-79.641794385937|-79.641794385937|-79.641794385937|-79.641794385937|-81.027276722035|-81.027276722035|-82.159752438953|-83.875281623658|78.364043253036|78.364043253036|78.364043253036|78.259382216041|78.259382216041|78.259382216041|78.259382216041|78.259382216041|78.259382216041|78.259382216041
01095|953821|/equities/wingstop-inc|R2000GROWTH|277.23512408351|276.81096720271|271.26585806269|267.41027555733|267.41027555733|267.41027555733|265.38030529319|264.93697893351|264.93697893351|264.93697893351|264.93697893351|264.93697893351|264.93697893351|264.57497408356|263.20274186097|257.50688304384|257.50688304384|251.59876653309|251.15862975247||247.62306144643|243.86848542876|240.78882193772|-258.77067892536|-258.77067892536|-258.77067892536|-258.77067892536|-263.95186045417|245.58566195747||245.58566195747|245.58566195747|245.58566195747|243.41592308968||240.81574987802|239.90194505489|238.80954490223|238.80954490223|234.48043352438|234.48043352438|234.48043352438|234.48043352438|231.7604834909|231.32887007073|230.90725216252|230.90725216252|230.35310580313|228.13719841705|227.3013472741|225.27122404235|222.84797479993|221.13011219333|221.13011219333|219.94635871985|219.94635871985||217.40859332723|215.31552331362|213.99997128864|213.99997128864|207.91218767585|204.97826269403|200.35362368971|197.13485687475|191.43762342908|189.132231612|189.132231612|187.98263771776|187.26726354762|182.52696200657|178.59774156465|170.07972024165|166.22199898496|166.22199898496|166.22199898496|166.22199898496|166.22199898496|166.22199898496|166.22199898496|166.22199898496|166.22199898496|166.22199898496|165.88914842888|165.88914842888|165.88914842888|165.88914842888|165.88914842888|165.88914842888|165.88914842888|165.88914842888|165.88914842888|165.88914842888|165.88914842888|165.88914842888|165.86072339265|164.2646970666|161.67528678468|161.67528678468|161.67528678468|161.67528678468|161.67528678468|161.67528678468|155.97433632271|155.16287664194|152.32374884043|151.55999847423|150.17166324204|-167.32689300413|-167.32689300413|-167.32689300413|-167.32689300413|-167.32689300413|-169.36988847383||-174.12045222|-176.41395606921|-176.41395606921|-176.41395606921|-177.08972833632|-177.08972833632|-177.08972833632|-177.08972833632|-177.08972833632|-177.08972833632|-177.08972833632|-177.08972833632|-177.08972833632|-178.1404046188|-178.1404046188|-178.33033510162|-180.37720840303|-180.37720840303|-182.23551313444|-183.64810622372|-183.64810622372|-183.64810622372|-183.64810622372|-183.64810622372|-184.49456430185|-187.00809166949|-196.22197292161|-197.10413220538|-198.84293209859|-199.48742163786|-201.58691854619|-201.88315127491|-201.88315127491|-201.88315127491|-201.88315127491|-201.88315127491|-201.88315127491|-201.88315127491|-201.88315127491|-201.88315127491|-201.88315127491|-204.72294789551|-204.80982079952||-204.80982079952|-204.80982079952|-204.80982079952|-204.80982079952|-204.80982079952|-204.80982079952|-204.80982079952|-205.38703267275|-206.1050328053|-206.1050328053||-207.05199144029|-207.44517906474|-207.44517906474|-207.44517906474|188.81117044392|188.81117044392|188.81117044392|188.81117044392|188.81117044392|188.81117044392|188.81117044392|188.81117044392|188.81117044392|188.81117044392||188.81117044392|188.81117044392|188.81117044392|188.81117044392|188.81117044392|188.81117044392|188.81117044392|188.81117044392|188.81117044392|188.81117044392|188.81117044392|188.81117044392|188.81117044392|188.81117044392|188.81117044392|188.81117044392|188.81117044392|185.73185333613|183.19399271339|183.19399271339|182.70493347667|182.70493347667|182.36870185559|179.86689410413|176.54932101794|173.88868717163|171.84076779649|171.53407265577|171.53407265577|168.29894196494|168.29894196494|168.29894196494|168.29894196494|168.29894196494|168.29894196494||168.29894196494|168.29894196494|168.29894196494|168.29894196494|168.29894196494|168.29894196494|168.29894196494|168.29894196494|168.29894196494|168.29894196494|168.29894196494|168.29894196494|168.29894196494|166.1343894215|161.25931964666|160.93647744911|160.93647744911|160.93647744911|160.93647744911|160.93647744911|160.93647744911|160.93647744911|160.93647744911|160.93647744911|160.93647744911|160.93647744911|160.93647744911|160.93647744911|160.93647744911|160.93647744911|160.93647744911
01096|950998|/equities/national-storage-affiliates-trust|R2000GROWTH|-39.559479778781|-39.600003682068|-39.600003682068|-39.600003682068|-39.600003682068|-40.329018541105|-40.329018541105|-40.329018541105|-40.329018541105|-40.329018541105|-40.329018541105|-40.329018541105|-40.329018541105|-40.329018541105|-40.329018541105|-40.329018541105|-40.329018541105|-40.833909930926|-40.919642695358||-40.919642695358|-41.363214555239|-42.283016486141|39.625716980485|39.625716980485|39.625716980485|39.625716980485|39.625716980485|39.625716980485||39.625716980485|39.625716980485|39.259642716014|38.927381219427||38.601810550204|38.084790865041|37.982267661731|37.376966365886|37.110239329947|36.903320435035|36.546467387398|34.815796096811|34.519216969818|34.367464334005|34.354961269689|33.988896760226|33.810906949839|33.301843395058|32.606491872805|31.427210937095|31.287343042488|31.287343042488|31.287343042488|31.287343042488|31.287343042488||31.287343042488|31.287343042488|31.287343042488|31.287343042488|31.287343042488|30.853158334224|29.501844250856|28.523938751839|28.523938751839|28.523938751839|28.523938751839|28.184052074428|28.184052074428|28.184052074428|-30.346108582383|-30.346108582383|-30.346108582383|-30.346108582383|-30.547310825081|-30.547310825081|-30.547310825081|-31.356177855302|-31.957975971223|-32.502668437903|-32.502668437903|-32.502668437903|-32.502668437903|-32.502668437903|-32.502668437903|-32.502668437903|-32.502668437903|-32.502668437903|-32.502668437903|-32.502668437903|-32.502668437903|-32.75296514293|-32.782183835468|-33.491315097236|-33.86051256792|-33.86051256792|-34.357236466322|-34.456652095487|-34.609612812125|-35.085679969879|-35.672422154846|32.961198453437|32.816782017972|32.816782017972|32.816782017972|32.737200491255|32.737200491255|32.610222649381|32.474690357629|-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943||-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943|-34.579289463943|-35.29331291544|-35.29331291544|-35.29331291544|-35.29331291544|-35.815068863361|-36.165354250237|-36.29097016472|-36.786377304333|34.339471513651|34.339471513651|34.339471513651|34.339471513651|34.339471513651|34.339471513651|34.339471513651|34.339471513651|34.339471513651|34.339471513651|-36.704629659038|-36.704629659038|-36.704629659038|-36.704629659038|-36.704629659038|-36.704629659038||-36.704629659038|-36.704629659038|-36.704629659038|-36.704629659038|-36.704629659038|-36.704629659038|-36.964311334139|-37.202011449079|-37.28278960888|-37.704209642327||-37.746345931998|-37.746345931998|-37.979517652713|-38.552263286039|-38.552263286039|-38.791529138601|-38.791529138601|-38.791529138601|-38.791529138601|-38.791529138601|-38.791529138601|-38.791529138601|-38.791529138601|-38.791529138601||-38.791529138601|-38.791529138601|-39.235032460995|-39.554072563678|-39.554072563678|-39.554072563678|-39.554072563678|-39.737558391803|-39.737558391803|-39.737558391803|-39.737558391803|-39.737558391803|-39.737558391803|-39.737558391803|-39.737558391803|-39.737558391803|-39.737558391803|-39.737558391803|-39.930620435336|-40.744501280822|-40.744501280822|-40.744501280822|-40.931112686834|-41.535124054707|-41.818519847434|-41.909785668106|-41.909785668106|-42.619762226444|-42.893041512237|-42.893041512237|-43.205272550256|-43.205272550256|-43.205272550256|-43.205272550256|-43.205272550256||-43.205272550256|-43.205272550256|-43.205272550256|-43.205272550256|-43.205272550256|-43.205272550256|-43.205272550256|-43.205272550256|-43.205272550256|-43.205272550256|-43.205272550256|-43.921966414618|-45.039472093614|-45.039472093614|-45.039472093614|-45.039472093614|-45.039472093614|-45.039472093614|-45.039472093614|-45.039472093614|40.847222531548|40.847222531548|40.847222531548|40.847222531548|40.847222531548|39.708689644016|39.708689644016|39.708689644016|39.708689644016|39.708689644016|39.708689644016
01097|1052916|/equities/national-vision|R2000GROWTH|-20.776277261728|-20.776277261728|-20.776277261728|-20.776277261728|-20.776277261728|-20.776277261728|-20.776277261728|-20.776277261728|-20.776277261728|-20.776277261728|-20.776277261728|-20.776277261728|-21.04308711793|-21.622729852195|18.989090216385|18.989090216385|18.989090216385|18.989090216385|18.989090216385||18.989090216385|18.989090216385|18.989090216385|18.989090216385|18.989090216385|18.989090216385|18.989090216385|18.989090216385|18.989090216385||18.989090216385|18.866766254358|18.613073658338|18.171259076196||18.171259076196|18.171259076196|18.171259076196|18.171259076196|18.171259076196|18.171259076196|18.171259076196|17.469299120961|17.469299120961|17.469299120961|17.469299120961|17.469299120961|17.469299120961|17.469299120961|17.469299120961|17.469299120961|17.469299120961|17.469299120961|17.469299120961|17.469299120961|17.469299120961||17.421998972428|17.147221665395|17.040246015139|16.973042581727|16.973042581727|16.973042581727|16.024893396097|16.024893396097|16.024893396097|16.024893396097|15.41548503794|15.41548503794|15.415198148495|15.415198148495|14.698831307895|14.146442436887|14.146442436887|14.146442436887|14.138885631121|14.138885631121|14.138885631121|14.138885631121|14.014872327951|13.934303088881|13.850216735794|13.850216735794|-15.60767448672|-15.60767448672|-15.60767448672|-15.8846380791|-16.215709165393|-16.305474915694|-16.305474915694|-16.74830491299|-16.779783378647|-17.070553393945|-17.202536617112|-17.202536617112|-17.202536617112|-17.202536617112|-17.202536617112|-17.47473728018|-17.47473728018|-17.509153014609|-17.799613985959|-17.84617828105|-17.84617828105|-17.84617828105|-18.146032160897|-18.349896505725|-18.349896505725|-18.349896505725|-18.426787715944|-18.426787715944|-18.632541927797|-19.011157443239|-19.357397002328||-19.998218980486|-20.375243574441|-20.433927543444|-20.433927543444|-20.483252957444|-20.543059299368|-20.794160363826|-20.871419774349|-20.871419774349|-21.294355033565|-21.541584064278|-21.541584064278|-21.541584064278|-21.541584064278|-21.915649574899|-22.618499934567|-23.368726953248|-23.368726953248|-23.368726953248|-23.642741438901|-23.642741438901|-23.642741438901|-23.642741438901|-23.642741438901|-23.642741438901|-23.642741438901|-24.069157120426|-26.055164468164|-26.055164468164|-26.055164468164|-26.055164468164|-26.055164468164|-26.055164468164|-26.055164468164|-26.055164468164|-26.055164468164|-26.16124962196|-26.16124962196|-26.16124962196|-26.16124962196|-26.16124962196|-26.16124962196|-26.16124962196||-26.16124962196|-26.16124962196|-26.16124962196|-26.16124962196|-26.345555288099|-26.650060740337|-26.685622841368|24.240729177302|24.240729177302|24.240729177302||24.240729177302|24.240729177302|24.240729177302|24.240729177302|24.020638053099|24.020638053099|24.020638053099|24.020638053099|23.42136168142|23.42136168142|23.42136168142|23.331887413224|23.331887413224|23.331887413224||22.905292094442|22.905292094442|22.893139254277|22.893139254277|22.638755230181|22.638755230181|22.638755230181|21.750560976921|21.626614178477|21.626614178477|21.477905155617|21.341282713631|20.821703659406|20.68823604867|20.68823604867|20.68823604867|20.270101444425|19.913580356374|19.372104792849|19.372104792849|18.873448748341|18.689943625917|18.666706352717|18.666706352717|18.666706352717|18.370453281177|18.370453281177|18.370453281177|18.370453281177|18.370453281177|18.2830029803|18.280281843684|-20.507421868787|-20.507421868787|-20.507421868787||-20.507421868787|-20.507421868787|-20.507421868787|-20.507421868787|-20.507421868787|-20.507421868787|-20.507421868787|-20.712134142436|-20.728561590382|-20.728561590382|-21.06923537593|-21.26465559382|-21.829706514089|-21.833841363819|-22.246489781177|-23.153044349657|-23.650587433694|-24.710474193226|-24.792750239517|-26.305327283172|-27.958119139438|-28.502355506426|-28.65289415519|-29.137660600528|-29.653789522233|-30.252542815808|-35.203380516506|-42.040701260541|-42.753398430169|-42.753398430169|-43.102665702303
01098|958147|/equities/houlihan-lokey-inc|R2000GROWTH/R2000VALUE|118.58727955508|118.12110165128|118.12110165128|118.12110165128|118.12110165128|118.12110165128|116.46845146544|116.46845146544|116.46845146544|116.46845146544|116.46845146544|116.46845146544|116.34245190496|115.54142384921|114.61444224687|-119.48721508619|-119.48721508619|-119.48721508619|-119.48721508619||-119.48721508619|-119.48721508619|-120.99097765811|-120.99097765811|-120.99097765811|-120.99097765811|-122.44719546512|115.68758676294|115.68758676294||115.68758676294|115.68758676294|115.38953531454|115.38953531454||115.38953531454|115.38953531454|115.38953531454|115.38953531454|115.38953531454|115.38953531454|113.13284490583|110.2359423955|109.84993355359|107.62270220215|107.53920229537|107.53920229537|107.53920229537|107.53920229537|107.53920229537|102.29355980138|101.0672880409|100.69782535211|100.44899933481|100.44899933481|100.44899933481||98.84650338304|98.84650338304|98.84650338304|98.84650338304|98.743892173104|98.38849118477|98.108325251008|97.717774022049|97.717774022049|97.717774022049|97.717774022049|97.717774022049|97.717774022049|97.717774022049|94.990303689049|-103.175997875|-103.175997875|-103.175997875|-103.175997875|-103.175997875|-103.175997875|-105.90055417779|-107.22000662224|-108.59978491881|-110.38034764459|-110.38034764459|-110.38034764459|-110.38034764459|-110.38034764459|-110.38034764459|-110.38034764459|-110.38034764459|-110.38034764459|-110.38034764459|-110.38034764459|-110.38034764459|-110.45927197326|104.49991789895|104.49991789895|104.49991789895|104.49991789895|104.49991789895|104.49991789895|104.49991789895|104.49991789895|104.49991789895|104.49991789895|104.49991789895|104.49991789895|103.36435266156|102.33316914924|101.31919970195|101.31919970195|101.31919970195|101.31919970195|101.31919970195|101.31919970195||101.31919970195|101.31919970195|101.31919970195|99.672720110867|-105.12773078347|-105.12773078347|-105.12773078347|-105.12773078347|-105.12773078347|-105.12773078347|-105.12773078347|-105.25119679134|-106.08913309472|-106.08913309472|-106.08913309472|-106.08913309472|-106.08913309472|-106.08913309472|-106.08913309472|-106.64082787482|-106.64082787482|-106.64082787482|-106.83072668119|-106.83072668119|-106.83072668119|-106.83072668119|102.59395078912|102.59395078912|100.91800323343|99.766730130157|99.766730130157|99.108032240295|98.775312650892|98.560904013551|96.923780745309|95.686979843556|94.933307410809|93.307840719855|93.099852498445|93.099852498445|93.099852498445|93.099852498445|93.099852498445||93.099852498445|93.080950984329|92.178834766117|90.642033729252|89.871706601974|89.711343364579|88.413421363801|88.413421363801|88.413421363801|88.24036454562||88.24036454562|87.852627747629|86.999030423798|-92.930065872653|-92.930065872653|-92.930065872653|-92.930065872653|-92.930065872653|-92.930065872653|-92.930065872653|-92.930065872653|-92.930065872653|-92.930065872653|-92.930065872653||-92.930065872653|-92.930065872653|-92.930065872653|-92.930065872653|-92.930065872653|-92.930065872653|-92.930065872653|-92.930065872653|-92.930065872653|-92.930065872653|-92.930065872653|-92.930065872653|-92.930065872653|-92.930065872653|-92.930065872653|-92.930065872653|-92.930065872653|-95.109521603567|88.437058918683|88.437058918683|88.437058918683|88.437058918683|88.437058918683|88.437058918683|88.437058918683|87.956178339552|87.031308554092|86.352008182118|-92.384803248827|-92.384803248827|-92.384803248827|-92.384803248827|-92.384803248827|-92.384803248827|-92.384803248827||-92.453148184225|-92.453148184225|-93.564053758433|-94.932567494948|-94.932567494948|-95.943409701011|86.642055789967|86.642055789967|86.642055789967|86.642055789967|86.642055789967|86.642055789967|86.642055789967|-93.09485412098|-93.09485412098|-93.09485412098|-93.09485412098|-93.09485412098|-93.09485412098|-94.932173151187|-97.499083194922|92.681625206903|92.681625206903|92.681625206903|92.681625206903|92.681625206903|92.681625206903|92.681625206903|92.681625206903|92.681625206903|92.681625206903
01099|15534|/equities/balchem-corp|R2000GROWTH|-146.1079408584|-146.1079408584|-146.1079408584|-146.1079408584|-146.1079408584|-146.1079408584|-146.1079408584|-146.1079408584|-146.1079408584|-146.1079408584|-146.1079408584|-146.1079408584|-146.1079408584|-146.1079408584|-146.1079408584|-146.1079408584|-146.1079408584|-146.1079408584|-148.39354217692||-149.16812557845|-149.16812557845|-149.7752554645|-149.93778215403|-150.89531269067|-151.53145705322|140.66300066201|140.66300066201|140.66300066201||140.66300066201|140.41445009673|137.96892119649|137.96892119649||137.96892119649|135.56345837502|135.56345837502|134.35439653296|133.5865586768|133.5865586768|133.5865586768|128.62784677197|126.35955583441|125.28450098952|125.12361241403|124.74124083058|122.55414935765|119.86460888847|118.87914628965|118.28238688555|117.86602288663|117.86602288663|117.86602288663|117.86602288663|117.86602288663||117.86602288663|117.86602288663|117.86602288663|117.86602288663|117.86602288663|117.86602288663|116.74724537995|-123.35071817704|-123.35071817704|-123.35071817704|-123.35071817704|-123.35071817704|-123.35071817704|-123.35071817704|-123.35071817704|-123.35071817704|-123.35071817704|-123.35071817704|-123.35071817704|-128.65249966187|-128.65249966187|-130.39981406047|-130.4547931123|-130.46488963841|-130.46488963841|-130.46488963841|-130.46488963841|-130.46488963841|-130.46488963841|-130.46488963841|-130.46488963841|-130.46488963841|-130.46488963841|-130.46488963841|-130.46488963841|-130.46488963841|-130.46488963841|-131.06098441811|-131.34446030972|-131.34446030972|-131.34446030972|-132.66411676801|-134.5051296066|-136.46263096936|-136.46263096936|-138.80906278006|-138.80906278006|-138.80906278006|-138.80906278006|-138.80906278006|-138.80906278006|-138.83146308652|-139.6366249057|-140.15568966031|-140.86021046241|-142.0838420082|-144.47816246625||135.05466028191|135.04395353031|135.04395353031|132.93439549022|132.19932544025|131.52094181112|131.52094181112|131.52094181112|131.52094181112|131.52094181112|131.52094181112|131.52094181112|131.52094181112|131.52094181112|131.52094181112|131.52094181112|130.86104994936|129.04810451052|127.39722642543|127.39722642543|127.39722642543|127.39722642543|127.39722642543|127.39722642543|127.39722642543|127.39722642543|127.39722642543|127.39722642543|127.39722642543|127.39722642543|127.39722642543|127.39722642543|127.39722642543|127.39722642543|127.39722642543|127.39722642543|127.39722642543|127.39722642543|127.39722642543|127.39722642543|127.39722642543|127.39722642543|127.39722642543||127.39722642543|127.08374928205|127.08374928205|127.08374928205|127.08374928205|127.08374928205|127.08374928205|127.08374928205|127.08374928205|127.08374928205||126.7661860648|126.01431551632|126.01431551632|126.01431551632|124.64562618133|123.92119932612|123.92119932612|123.75493654101|121.49215751411|121.49215751411|121.49215751411|-130.42439635547|-130.42439635547|-130.42439635547||-130.42439635547|-130.42439635547|-131.5837768363|-131.5837768363|-131.5837768363|-131.5837768363|-131.5837768363|-131.92919283963|-132.0202306032|-132.0202306032|-132.0202306032|-132.0202306032|-132.0202306032|-132.0202306032|-132.0202306032|-132.0202306032|-132.0202306032|-132.0202306032|-132.0202306032|-132.0202306032|-132.0202306032|-132.0202306032|-132.0202306032|-132.0202306032|-132.0202306032|-132.0202306032|-132.0202306032|-132.0202306032|-132.0202306032|-132.0202306032|-132.0202306032|-132.0202306032|-132.0202306032|-132.0202306032|-132.0202306032||-132.0202306032|-132.0202306032|-132.0202306032|-132.0202306032|-132.0202306032|-132.0202306032|-132.0202306032|-132.0202306032|-132.0202306032|-132.0202306032|-133.93970417975|-134.65711459993|-134.65711459993|-134.65711459993|-134.65711459993|-134.65711459993|-134.65711459993|-134.65711459993|-134.65711459993|-135.13290680645|-138.45323232808|-138.50716209606|-138.50716209606|-141.55795669771|129.02522657386|129.02522657386|129.02522657386|129.02522657386|129.02522657386|129.02522657386|129.02522657386
01100|15371|/equities/alkermes-plc|R2000GROWTH|-28.335835887785|-28.335835887785|-28.335835887785|-28.335835887785|-28.335835887785|-28.689261491425|26.897601066069|26.897601066069|26.897601066069|26.897601066069|26.897601066069|26.897601066069|26.897601066069|26.897601066069|26.897601066069|26.897601066069|26.897601066069|26.897601066069|26.897601066069||26.897601066069|26.897601066069|26.897601066069|26.897601066069|26.824879801474|26.824879801474|26.824879801474|26.824879801474|26.096810725223||26.092544747589|26.092544747589|25.86838298506|25.74487077601||25.657078868892|25.05064321309|24.981034873563|24.981034873563|24.981034873563|24.981034873563|24.981034873563|24.616704541929|24.216687374792|24.216687374792|24.216687374792|24.216687374792|24.216687374792|24.040319846163|23.266521160349|-25.494763634615|-25.494763634615|-25.494763634615|-25.494763634615|-25.494763634615|-25.494763634615||-25.494763634615|-25.494763634615|-25.494763634615|-25.494763634615|-25.494763634615|-26.27692092944|-26.27692092944|-26.27692092944|-26.538746199892|-26.538746199892|-26.538746199892|-26.538746199892|-26.538746199892|-26.538746199892|-26.538746199892|-26.538746199892|-26.538746199892|-26.538746199892|-26.538746199892|-26.538746199892|-26.538746199892|-28.028329886646|-28.409255493185|-29.053061684526|-29.111179043361|-29.400755539545|-29.516275525759|-29.516275525759|-29.516275525759|-29.897528781572|-29.91998486534|-29.91998486534|-29.91998486534|-29.91998486534|-29.91998486534|-29.91998486534|-29.91998486534|-30.161650710804|-30.265721804017|28.033874315101|28.033874315101|28.033874315101|28.033874315101|28.033874315101|28.033874315101|28.033874315101|27.63856017913|27.63856017913|27.63856017913|27.63856017913|27.63856017913|27.505623476655|26.862308713677|26.862308713677|26.862308713677|26.592565135693|-29.47712696742||-29.47712696742|-29.47712696742|-29.47712696742|-29.47712696742|-29.47712696742|-29.47712696742|-29.907726343766|-29.907726343766|-29.907726343766|-29.907726343766|-29.907726343766|-29.907726343766|-29.907726343766|-29.907726343766|-29.907726343766|-29.907726343766|-29.973585508813|-30.061993176521|-30.061993176521|-30.061993176521|-30.061993176521|-30.167163697416|-30.897459603608|-31.494121446941|-31.599302917425|-31.965890943678|-32.046272988819|-32.046272988819|-32.046272988819|-32.046272988819|-32.046272988819|-32.046272988819|-32.046272988819|-32.046272988819|-32.046272988819|-32.046272988819|-32.046272988819|-32.046272988819|-32.046272988819|-32.046272988819|-32.063635980313|-32.485984761654|-32.626648645863||-33.270165687651|31.104449525032|31.104449525032|31.104449525032|31.104449525032|31.104449525032|31.104449525032|31.098943567445|30.69049310703|30.186104244865||30.144004233321|29.848614886559|29.41485023847|29.365724527774|29.365724527774|29.365724527774|29.365724527774|29.068026608822|-30.861635135942|-30.861635135942|-30.861635135942|-30.861635135942|-30.861635135942|29.109703040363||29.109703040363|29.109703040363|29.109703040363|29.109703040363|29.109703040363|29.109703040363|29.109703040363|29.109703040363|29.109703040363|29.109703040363|29.080226130223|28.989139869186|28.856822784712|28.683691457432|27.897312452823|27.897312452823|27.897312452823|27.897312452823|27.897312452823|27.897312452823|27.897312452823|27.897312452823|27.897312452823|27.897312452823|27.555861507124|27.555861507124|27.555861507124|27.555861507124|27.555861507124|27.555861507124|27.555861507124|27.555861507124|27.458937882071|27.458937882071|27.458937882071||27.458937882071|27.458937882071|26.784930280718|26.3027006298|26.132445563839|25.941050995242|25.659500427656|-27.675992306761|-27.675992306761|-27.675992306761|-27.675992306761|-27.975547164339|-28.219128636691|-28.219128636691|-28.219128636691|-28.330086015092|-28.330086015092|-28.330086015092|-28.330086015092|-28.330086015092|26.713437039982|26.713437039982|26.713437039982|26.713437039982|26.713437039982|26.713437039982|26.713437039982|26.713437039982|26.713437039982|26.713437039982|26.713437039982
01101|1054949|/equities/evoqua-water|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.873317294608|47.873317294608|47.873317294608|47.873317294608|47.873317294608|47.873317294608|47.873317294608|47.873317294608|47.873317294608|47.873317294608|47.873317294608|47.873317294608|47.63812971699|47.318543545609|47.318543545609|47.318543545609|47.318543545609|47.318543545609|47.318543545609|47.318543545609|47.318543545609|47.318543545609|46.884784429406|46.884784429406|46.884784429406|46.884784429406|46.8259063507|46.8259063507|46.557237085617|46.557237085617|46.557237085617|46.557237085617||46.557237085617|46.557237085617|46.557237085617|46.557237085617|46.340263191105|-49.053687508214|-49.053687508214|-49.053687508214|-49.053687508214|-49.053687508214|-49.053687508214|-49.053687508214|-49.053687508214|-49.053687508214|-49.053687508214|-49.515208808701|-49.653565715993|-49.82545106701|-49.82545106701|46.888627701972|46.888627701972|46.888627701972|46.888627701972|46.888627701972|46.888627701972|46.888627701972|46.888627701972|46.888627701972|46.888627701972|46.888627701972|46.888627701972
01102|1084931|/equities/tenable-holdings-inc|R2000GROWTH|46.600712211657|46.600712211657|46.600712211657|44.573565867525|44.573565867525|44.573565867525|44.573565867525|44.573565867525|44.573565867525|44.398045862764|44.398045862764|44.398045862764|44.398045862764|44.398045862764|44.234495733678|43.592028532983|43.592028532983|43.592028532983|43.592028532983||43.592028532983|-46.416916652435|-46.416916652435|-46.416916652435|-46.416916652435|-46.416916652435|-46.837685686475|-47.264650033719|-48.039611470707||44.167443128269|44.167443128269|44.167443128269|43.918823502507||43.183137547138|42.142153884705|42.061615151096|41.621794349539|40.842548192196|40.007831587453|39.645090966378|-42.048701240138|-42.048701240138|-42.048701240138|-42.048701240138|-42.048701240138|-42.048701240138|-42.048701240138|-42.048701240138|-42.048701240138|-42.048701240138|-42.048701240138|-42.048701240138|-42.048701240138|-42.048701240138||-42.048701240138|-42.048701240138|-42.048701240138|-42.048701240138|-42.048701240138|-42.048701240138|-42.048701240138|-42.048701240138|-42.260916313933|-42.260916313933|-42.260916313933|-42.260916313933|-42.260916313933|-42.260916313933|-42.260916313933|-45.742966791311|-45.742966791311|-45.742966791311|-45.742966791311|-45.84940798671|-46.603507178701|-46.726965644439|-46.726965644439|-46.726965644439|-46.726965644439|-46.726965644439|-46.726965644439|-46.726965644439|-46.726965644439|-47.287961528078|-47.287961528078|-47.287961528078|-47.287961528078|-47.287961528078|-47.287961528078|-47.287961528078|-47.287961528078|-47.287961528078|-47.287961528078|-47.287961528078|-47.287961528078|-47.287961528078|-47.287961528078|-47.287961528078|-47.287961528078|-47.287961528078|-47.287961528078|-47.287961528078|-47.287961528078|-47.287961528078|-47.287961528078|-47.287961528078|-47.287961528078|-47.287961528078|-47.287961528078|-47.287961528078|-47.287961528078||-47.287961528078|-47.287961528078|-47.287961528078|-47.287961528078|-47.287961528078|-47.287961528078|-47.576071153499|-47.591688497496|-47.591688497496|-47.591688497496|-47.591688497496|-47.948264395344|44.827870687105|44.827870687105|44.827870687105|44.827870687105|44.827870687105|44.827870687105|44.827870687105|44.827870687105|44.827870687105|44.827870687105|44.827870687105|44.827870687105|44.107679439164|44.107679439164|44.107679439164|44.107679439164|39.759642363232|39.717499351513|39.717499351513|39.717499351513|39.717499351513|39.685599316095|39.685599316095|39.685599316095|39.685599316095|39.685599316095|39.685599316095|39.685599316095|39.685599316095|39.685599316095|39.685599316095||39.685599316095|39.685599316095|38.650108325189|38.384288562344|37.546432880346|37.381288259144|37.381288259144|37.381288259144|37.381288259144|37.381288259144||37.381288259144|37.381288259144|37.103098887994|36.431707025935|36.431707025935|36.431707025935|36.431707025935|36.431707025935|36.431707025935|36.431707025935|36.431707025935|36.292064864169|36.292064864169|-40.287337581876||-40.287337581876|-40.287337581876|-40.287337581876|-40.287337581876|-40.287337581876|-40.287337581876|-40.287337581876|-40.287337581876|-40.287337581876|-40.287337581876|-40.287337581876|-40.287337581876|-40.287337581876|-40.287337581876|-40.287337581876|-40.287337581876|-40.287337581876|-40.393711187843|-41.13912338946|-42.352913588658|-42.549348745495|-42.933276975965|-42.933276975965|-42.933276975965|42.484720820734|42.484720820734|42.474661869371|42.474661869371|42.474661869371|42.285621023988|42.285621023988|42.285621023988|42.285621023988|42.285621023988|42.285621023988||42.285621023988|42.285621023988|42.285621023988|42.285621023988|42.285621023988|41.025640859444|41.014637899939|41.014637899939|41.014637899939|41.014637899939|41.014637899939|41.014637899939|41.014637899939|41.014637899939|41.014637899939|41.014637899939|41.014637899939|41.014637899939|41.014637899939|41.014637899939|41.014637899939|41.014637899939|41.014637899939|41.014637899939|40.418484317532|39.957205678876|39.565319345351|39.565319345351|39.565319345351|39.565319345351|39.565319345351
01103|20348|/equities/amn-healthcare-services-inc|R2000GROWTH|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294|71.909241720294||71.909241720294|71.909241720294|71.909241720294|70.109452424839|70.109452424839|70.109452424839|70.109452424839|70.109452424839|69.793517627534||69.366944227766|69.366944227766|69.366944227766|68.42549653644||67.096662157052|64.837958884762|64.351512809687|64.351512809687|64.351512809687|64.351512809687|64.351512809687|63.825975729251|63.825975729251|63.825975729251|63.825975729251|63.825975729251|63.825975729251|63.825975729251|63.825975729251|62.051525286391|62.051525286391|62.051525286391|60.723894096696|-67.9566668153|-67.9566668153||-67.9566668153|-67.9566668153|-67.9566668153|-67.9566668153|-67.9566668153|-67.9566668153|-67.9566668153|-67.9566668153|-69.414629048793|-71.150205473865|-71.863471831177|-74.973254562853|-76.724813860255|-78.846458878338|-79.718842469122|-80.229668900747|-80.229668900747|-80.229668900747|-80.229668900747|-80.229668900747|-80.229668900747|-80.728919662126|-81.016801689607|-81.085004434036|-81.412227216746|-81.704420265649|-82.214589699108|-82.214589699108|-82.214589699108|-84.386252941907|-87.002696688529|-87.002696688529|-87.002696688529|-88.92246370019|-88.92246370019|-88.92246370019|-88.92246370019|-88.92246370019|-88.92246370019|-88.92246370019|-88.92246370019|-89.091071761333|-89.205635561637|-89.594034528393|-90.222819804768|-91.159973607206|-91.159973607206|-91.159973607206|-91.159973607206|-91.159973607206|-91.159973607206|-92.735911421723|-92.735911421723|-92.735911421723|-92.735911421723|-93.60230148568|-93.60230148568||-94.640294642112|-94.640294642112|-94.640294642112|-94.640294642112|-95.288385597491|-96.174873157369|-96.333469174556|-96.382154890449|-96.382154890449|-96.382154890449|-96.382154890449|-96.382154890449|-99.11766820103|-99.65058485851|-99.65058485851|-101.10509328694|-102.25675263482|-102.25675263482|-102.25675263482|-103.47584094028|-104.66060065141|-112.20511074983|-114.32231281948|-114.32231281948|-114.32231281948|-114.32231281948|-114.48005257673|105.12647532938|105.12647532938|105.12647532938|105.04292810108|105.04292810108|103.56242092611|103.49919075353|103.49919075353|103.49919075353|103.49919075353|103.49919075353|103.49919075353|103.02910004041|102.62233395468|102.26041957386|102.26041957386||102.26041957386|102.26041957386|100.73328308518|100.73328308518|100.73328308518|100.73328308518|100.73328308518|100.73328308518|100.73328308518|100.73328308518||100.73328308518|100.73328308518|100.73328308518|100.73328308518|99.625589841552|98.848433699815|97.96381761256|96.630911103257|94.094341109603|91.740936515959|91.158263575404|89.76493606102|89.76493606102|89.76493606102||89.382428058116|89.092556067051|89.092556067051|89.092556067051|89.092556067051|89.092556067051|88.394505045747|87.971675579123|87.585472204478|86.419413780936|85.786516003883|85.276350026965|85.047003010511|84.227038506127|84.227038506127|84.227038506127|82.698298903069|82.698298903069|82.698298903069|82.698298903069|82.698298903069|82.698298903069|82.698298903069|82.698298903069|82.698298903069|81.631949817429|-88.404833888505|-88.404833888505|-88.404833888505|-88.404833888505|-88.404833888505|-88.404833888505|-88.404833888505|-88.404833888505|-88.404833888505||-88.404833888505|-88.475096702017|-88.669451183122|-89.099430559646|-89.099430559646|-89.692698265193|-90.084142808667|-90.084142808667|-90.084142808667|-90.084142808667|-90.771547243056|-91.378345867912|-91.378345867912|-91.378345867912|-91.378345867912|-92.028717885326|-93.052466165038|-94.915882394897|-94.915882394897|-95.912575801687|-95.912575801687|-95.912575801687|-97.378416997941|-98.168245720369|-98.644160402596|-98.848788725866|-100.24643356219|-101.19159393194|-103.18371581902|-103.30106904628|-104.92979831301
01104|20365|/equities/john-bean-technologies-corp|R2000GROWTH|95.161844253352|94.937327575707|94.937327575707|94.937327575707|94.937327575707|94.937327575707|94.937327575707|94.937327575707|94.937327575707|94.937327575707|94.134527418375|93.410025255506|93.410025255506|93.410025255506|90.83308563478|87.248042845396|-97.117979164388|-97.280812284975|-98.808040950322||-98.808040950322|-98.808040950322|-98.808040950322|-98.808040950322|-98.874551829026|-98.874551829026|-99.911173140921|-102.08129955654|-105.17977859051||-106.93454134356|-106.93454134356|-107.50976649799|-108.16807017369||101.08420966899|101.08420966899|101.08420966899|101.08420966899|101.08420966899|101.08420966899|101.08420966899|101.05948292333|101.05948292333|101.05948292333|101.05948292333|101.05948292333|101.05948292333|101.05948292333|101.05948292333|101.05948292333|101.05948292333|101.05948292333|101.05948292333|101.05948292333|101.05948292333||100.98331151094|100.76010995778|100.76010995778|100.76010995778|100.76010995778|100.76010995778|100.36789900365|99.995064438383|99.995064438383|99.995064438383|99.995064438383|99.995064438383|99.995064438383|99.995064438383|97.302294295143|96.022581613412|96.022581613412|96.022581613412|96.022581613412|96.022581613412|94.444590396738|-102.97054754909|-103.87955566706|-106.36983888748|-107.53759572906|-107.63766600264|-107.63766600264|-107.63766600264|-108.13193222299|-108.33436474551|-108.43581974997|-108.43581974997|-108.43581974997|-108.43581974997|-108.43581974997|-108.43581974997|-109.55146464257|-109.8026940136|-109.8026940136|-109.8026940136|-109.8026940136|-109.8026940136|-110.75938423793|-110.9693150909|-111.67784938892|-112.80741021771|-112.80741021771|-112.80741021771|-112.80741021771|-112.80741021771|-112.80741021771|-112.80741021771|-112.80741021771|-112.80741021771|-112.80741021771|-113.41295642476|-113.57069948045||-113.57069948045|-113.57069948045|-113.57069948045|-113.57069948045|-113.57069948045|-113.57069948045|-113.57069948045|-113.57069948045|-113.57069948045|-113.79488688407|-114.96320524147|-116.36911593467|-117.46652021441|-117.4839145876|-118.81959663243|-119.5050357935|-119.5050357935|-119.5050357935|-119.5050357935|-120.97476155197|-121.11862730357|-122.71292044689|113.82427578402|113.82427578402|113.82427578402|113.37829717488|113.37829717488|113.37829717488|113.37829717488|113.37829717488|113.37829717488|113.37829717488|113.37829717488|113.37829717488|113.37829717488|113.37829717488|113.37829717488|113.37829717488|113.37829717488|113.37829717488|113.37829717488|113.37829717488|113.37829717488||113.37829717488|113.37829717488|111.61063107127|111.61063107127|111.61063107127|111.61063107127|111.61063107127|111.61063107127|111.61063107127|111.40551552886||111.40551552886|111.40551552886|111.40551552886|111.40551552886|108.81835328334|108.09861634387|108.09861634387|108.02012542236|103.60458653225|103.06127327771|103.06127327771|100.98104235771|100.98104235771|100.98104235771||-109.727373857|-109.727373857|-110.1195797067|-111.06529902179|-111.06529902179|-111.06529902179|-111.06529902179|-111.06529902179|-111.06529902179|-111.06529902179|-111.06529902179|-111.06529902179|-111.06529902179|-111.06529902179|-111.06529902179|-111.06529902179|-111.06529902179|-111.06529902179|-111.06529902179|-111.06529902179|-111.06529902179|-111.06529902179|-111.06529902179|-111.06529902179|-111.06529902179|-111.06529902179|-111.06529902179|-111.06529902179|-111.06529902179|-111.06529902179|-111.06529902179|-111.06529902179|-111.06529902179|-111.06529902179|-111.06529902179||-111.06529902179|-111.16810500576|-113.03608195257|-113.03608195257|-113.03608195257|-113.03608195257|-113.03608195257|-113.03608195257|-113.03608195257|-113.03608195257|-113.88110364202|-113.88110364202|-113.88110364202|-113.88110364202|-113.88110364202|-113.88110364202|-113.88110364202|-114.38443531523|-114.38443531523|104.81365325103|104.81365325103|104.81365325103|104.81365325103|104.81365325103|104.81365325103|104.81365325103|104.81365325103|104.81365325103|104.81365325103|104.81365325103|104.81365325103
01105|29662|/equities/matador-resources-co|R2000GROWTH|-57.679285460408|-57.679285460408|-57.679285460408|-57.679285460408|-57.679285460408|-57.974761012423|-57.974761012423|-57.974761012423|-57.974761012423|-57.974761012423|-57.974761012423|-57.974761012423|-57.974761012423|-57.974761012423|-57.974761012423|-57.974761012423|-58.146836484936|-58.146836484936|-59.793705001437||53.702178534891|53.702178534891|53.702178534891|53.702178534891|53.702178534891|53.702178534891|53.702178534891|53.702178534891|53.702178534891||53.702178534891|53.702178534891|53.702178534891|53.702178534891||52.992421001224|52.615343100238|52.615343100238|52.615343100238|-57.79036867206|-57.79036867206|-57.79036867206|-57.79036867206|-57.79036867206|-59.461915640978|-59.461915640978|-59.578685395086|-60.826874009066|-62.758193589243|-62.761734641086|-62.761734641086|-62.761734641086|-62.761734641086|-62.761734641086|-62.761734641086|-62.761734641086||-62.761734641086|-62.761734641086|-62.761734641086|-62.761734641086|-62.761734641086|-62.761734641086|-62.761734641086|-62.761734641086|-62.761734641086|-62.846649236691|-63.68778999118|-65.532711535339|-66.64500638024|-66.64500638024|-66.64500638024|-66.64500638024|-66.64500638024|-66.64500638024|-66.64500638024|-67.003567812354|60.163401246842|60.163401246842|60.163401246842|60.163401246842|59.776554770797|59.543419621089|59.120354093555|57.846507617107|57.071952365362|54.766612925489|53.685692722364|53.685692722364|-59.618077132867|-59.618077132867|-59.618077132867|-61.018973718933|-62.057687956814|-63.140948101919|-63.140948101919|-63.140948101919|-63.140948101919|-63.140948101919|-63.140948101919|-63.140948101919|-63.385498679391|-65.02999884631|59.779972322844|59.779972322844|59.779972322844|59.779972322844|59.779972322844|59.779972322844|59.779972322844|59.779972322844|59.779972322844|59.779972322844|59.779972322844||59.746637830097|58.089598453662|57.447196735961|56.519829296309|56.519829296309|56.304934442079|56.304934442079|56.304934442079|56.304934442079|56.304934442079|54.884328564048|54.779670194388|53.750340935523|53.750340935523|53.750340935523|53.750340935523|53.750340935523|53.750340935523|52.455419725026|52.455419725026|51.548244257597|51.453870848867|51.453870848867|51.453870848867|51.453870848867|51.453870848867|51.453870848867|51.453870848867|51.453870848867|51.355966440012|50.170516825572|50.092089206661|50.092089206661|49.923795009003|49.923795009003|49.923795009003|49.923795009003|49.013659239198|48.149620851306|47.546047676151|47.546047676151|47.546047676151|47.546047676151||47.546047676151|46.940884577504|45.790541961559|45.790541961559|45.790541961559|45.790541961559|45.790541961559|45.790541961559|45.790541961559|45.790541961559||45.790541961559|45.790541961559|45.790541961559|45.790541961559|45.375760311414|45.375760311414|45.198343959703|44.430383593125|43.343697162922|43.343697162922|43.343697162922|43.343697162922|43.343697162922|43.343697162922||43.343697162922|43.343697162922|43.343697162922|-48.423783751485|-48.423783751485|-48.423783751485|-48.423783751485|-48.423783751485|-48.423783751485|-48.423783751485|-48.423783751485|-48.423783751485|-49.381982878576|-49.470375796074|-49.470375796074|-49.470375796074|-49.470375796074|-50.130973361062|-52.476358756011|-52.778562405725|-52.778562405725|-52.778562405725|-54.314512521051|47.554348672643|47.554348672643|47.554348672643|47.554348672643|47.554348672643|47.554348672643|47.554348672643|47.554348672643|46.940501015732|46.763334690807|46.180373124809|45.85985854437||-51.868200279778|-51.868200279778|-51.868200279778|-51.868200279778|-51.868200279778|-51.868200279778|-51.868200279778|-51.868200279778|-51.868200279778|-51.868200279778|-53.1967419701|-53.1967419701|-53.1967419701|-53.1967419701|-53.1967419701|-53.424467837058|-53.811942404335|-57.118269304241|-58.177245409186|-60.180550768304|-61.899583974618|-61.899583974618|-61.899583974618|-61.899583974618|-61.899583974618|-61.899583974618|-61.899583974618|-61.899583974618|-61.899583974618|-61.899583974618|-61.899583974618
01106|20275|/equities/simpson-manufacturing-comp-inc|R2000GROWTH|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769|-192.95136224769||-195.45905457041|-195.45905457041|-196.89278497251|-196.89278497251|-198.13642808632|-198.48719026464|-199.9201906193|-204.08409394033|188.67186410713||188.67186410713|188.67186410713|188.67186410713|185.95674025005||184.70223709153|181.20268184536|181.20268184536|181.20268184536|181.20268184536|181.20268184536|179.44575089209|171.91578524487|171.91578524487|171.59656527723|170.00118513333|167.91486968802|167.91486968802|164.93431599722|162.98368722184|159.34965897913|156.21267701647|154.39546374769|152.43363259715|152.43363259715|152.42097550942||150.99774934532|147.71694778603|145.83942333339|145.83942333339|145.83942333339|145.83942333339|142.00714446304|135.05154621599|133.99279662968|133.99279662968|133.99279662968|133.99279662968|133.72283799782|132.79592829429|128.59241920801|-139.11139253736|-139.11139253736|-139.11139253736|-139.11139253736|-139.11139253736|-139.11139253736|-140.32599972751|-143.68166460847|-143.68166460847|-146.1017103709|-146.71023967942|-148.17029842864|-148.17029842864|-148.17029842864|-149.42369043122|-149.42369043122|-149.42369043122|-149.42369043122|-152.25493666078|-155.10603283542|-155.10603283542|-156.81420165849|-157.19786274327|-157.19786274327|-157.19786274327|-157.19786274327|-157.19786274327|-157.19786274327|-157.50484776379|-158.72704828979|-162.51673063527|-162.51673063527|-163.17248211184|-164.77372720814|152.13248637524|152.13248637524|152.13248637524|152.13248637524|152.13248637524|152.13248637524|152.13248637524|152.13248637524||152.13248637524|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|150.58235743045|149.72040263811|145.21433185647|141.30736681035|141.30736681035|141.30736681035|140.802078947|139.51841898381|136.63393243616|133.61603709134|132.66615815596|131.54072894472|130.26917594076|130.26917594076|130.26917594076|130.26917594076|130.26917594076||130.26917594076|130.26917594076|128.67352488969|126.37947298127|125.45441506789|124.37235326151|124.37235326151|124.37235326151|124.37235326151|122.06151060903||121.68752406536|121.68752406536|121.68752406536|121.68752406536|121.68752406536|121.68752406536|121.68752406536|121.68752406536|117.34835607143|-127.16941464301|-127.16941464301|-127.16941464301|-127.16941464301|118.45529484149||118.45529484149|118.45529484149|118.45529484149|118.45529484149|118.45529484149|118.45529484149|118.0900485184|117.82894379852|117.00404682031|117.00404682031|117.00404682031|117.00404682031|117.00404682031|117.00404682031|116.72076377156|116.72076377156|116.72076377156|116.72076377156|116.20637092181|116.20637092181|115.61513434062|113.61746935635|113.61746935635|113.61746935635|106.68037665698|106.68037665698|106.68037665698|104.17819832004|-110.84660041925|-110.84660041925|-110.84660041925|-110.84660041925|-110.84660041925|-110.84660041925|-110.84660041925||-110.84660041925|-110.84660041925|-110.84660041925|-110.84660041925|-110.84660041925|-110.84660041925|-110.84660041925|-110.84660041925|-110.84660041925|-110.84660041925|-110.84660041925|-110.84660041925|-110.84660041925|-110.84660041925|-110.84660041925|-110.84660041925|-110.84660041925|-111.27963016795|-111.27963016795|103.34070370662|103.34070370662|103.34070370662|103.34070370662|103.34070370662|103.34070370662|103.34070370662|103.34070370662|103.34070370662|103.34070370662|103.34070370662|103.34070370662
01107|961632|/equities/mimecast-ltd|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01108|1096126|/equities/livent-corp|R2000GROWTH||||||||||||||||||||||||||||16.017298371547|16.017298371547||16.017298371547|16.017298371547|15.685332994719|15.534018474195||15.534018474195|15.534018474195|15.534018474195|15.534018474195|15.083631362488|14.878201314664|14.559945235491|13.034106397894|12.952694426221|12.952694426221|12.952694426221|-15.338067086578|-15.338067086578|-15.338067086578|-15.350338360805|-15.350338360805|-15.350338360805|-15.350338360805|-15.350338360805|-15.350338360805|-15.350338360805||-15.350338360805|-15.350338360805|-15.350338360805|-15.350338360805|-15.350338360805|-15.350338360805|-15.350338360805|-15.350338360805|-16.093153632502|-16.406109169731|-16.406109169731|-16.406109169731|-16.406109169731|-16.406109169731|-16.406109169731|-16.406109169731|-16.835677124405|-17.363019229465|-17.590799333313|-17.697589929834|-17.697589929834|-17.697589929834|-17.697589929834|-18.341488793973|-18.869868289624|-18.869868289624|-18.869868289624|-18.869868289624|-18.869868289624|-18.869868289624|-18.869868289624|-18.869868289624|-18.869868289624|-19.153742060832|-19.241965782706|-19.241965782706|-19.261545618446|-19.457423806401|-19.457423806401|-19.457423806401|-19.457423806401|-19.736866688653|-19.736866688653|-19.736866688653|-19.736866688653|-20.831474754462|-21.444970737176|-21.771079313178|-21.780569200679|-21.780569200679|-21.780569200679|-22.270355044652|-22.671596842768|-22.671596842768|-22.671596842768|-23.24455190341|-23.391820901145||-23.391820901145|-23.391820901145|-23.391820901145|-23.391820901145|-23.391820901145|-23.391820901145|-23.391820901145|-23.391820901145|-23.391820901145|-23.391820901145|-23.391820901145|-23.713683862939|-24.072182411899|-24.378535530026|-24.675595995514|-25.36016947901|-25.36016947901|-25.36016947901|-25.36016947901|-26.002687953973|-26.257701878518|-26.257701878518|-26.368002472951|-27.039447849143|-27.511330040681|-27.663700536873|-28.321333094864|-28.347904861095|-28.347904861095|-28.347904861095|26.426910270549|26.426910270549|26.426910270549|26.426910270549|25.952956055378|25.837759632434|25.837759632434|25.837759632434|25.69985669308|25.69985669308|25.69985669308|25.69985669308|25.69985669308||25.69985669308|24.50039686818|24.392619579052|24.392619579052|24.392619579052|24.392619579052|24.392619579052|24.392619579052|24.392619579052|24.069438025067||24.069438025067|24.054414588987|24.054414588987|24.054414588987|23.531931208459|23.531931208459|23.205034890536|23.089039024119|-25.738499813883|-25.738499813883|-25.738499813883|-25.738499813883|-25.738499813883|23.062700942914||23.062700942914|23.062700942914|23.062700942914|23.062700942914|23.062700942914|23.062700942914|23.062700942914|22.669329547642|22.669329547642|22.669329547642|22.647033479212|22.564481393495|21.843868617656|20.872631899121|20.565980133749|20.078342916944|20.078342916944|20.078342916944|20.078342916944|20.078342916944|20.078342916944|20.078342916944|20.078342916944|20.078342916944|20.078342916944|20.078342916944|20.078342916944|20.078342916944|20.078342916944|19.408714191095|-22.605908123594|-22.605908123594|-22.605908123594|-22.605908123594|-22.605908123594||-22.605908123594|-22.942840159249|-22.942840159249|-22.942840159249|-22.942840159249|-22.942840159249|-22.942840159249|-22.942840159249|-22.942840159249|-22.942840159249|-22.942840159249|-22.942840159249|-22.942840159249|-22.942840159249|-22.942840159249|-23.150933438221|-23.63381606305|-24.357242598509|-24.357242598509|-24.781379397682|-25.978460233429|-25.978460233429|-25.978460233429|-25.978460233429|-25.978460233429|-25.978460233429|-26.545562233107|-26.578105670293|-26.578105670293|-26.578105670293|-26.969561398118
01109|1171774|/equities/digitalocean-holdings|R2000GROWTH/R2000VALUE|33.77130290285|-37.205748441649|-37.205748441649|-37.205748441649|-37.205748441649|-37.205748441649|-37.205748441649|-37.205748441649|-37.205748441649|-37.205748441649|-37.205748441649|-37.205748441649|-37.751631732786|-37.751631732786|-37.751631732786|-37.751631732786|-37.751631732786|-37.751631732786|34.338278061406||34.338278061406|34.338278061406|34.338278061406|34.338278061406|34.338278061406|34.338278061406|34.338278061406|34.338278061406|34.338278061406||34.338278061406|34.338278061406|34.338278061406|33.355753428689||33.139837166724|33.115376045369|32.938196343474|32.470772816398|31.609192187762|31.253548206197|31.062274470712|28.765700674482|27.817422920276|27.57491456779|27.429463056681|27.429463056681|27.429463056681|27.429463056681|27.429463056681|27.429463056681|27.429463056681|27.429463056681|25.598847446571|25.26291357504|25.26291357504||25.26291357504|25.26291357504|24.930503596053|24.246670128223|23.291259113797|23.291259113797|22.993897985362|22.496254291683|22.496254291683|22.496254291683|22.496254291683|22.496254291683|22.114572584076|22.114572584076|-22.905773490246|-22.905773490246|-23.34884849475|-23.672115494655|-23.91261659932|-24.201796280806|-24.473662521513|-24.883618757646|-24.883618757646|-25.347139473999|-25.347139473999|-25.347139473999|-25.347139473999|-25.347139473999|-25.347139473999|-25.347139473999|-25.347139473999|-25.347139473999|-25.347139473999|-25.347139473999|-25.347139473999|-25.985966068997|-26.292348493696|-26.292348493696|-26.292348493696|-26.292348493696|-26.292348493696|-26.964832744731|-27.318424818398|-27.511919431565|-27.511919431565|-27.511919431565|-27.594354979062|-27.96428295403|-28.877536734269|-29.440596112858|-29.549357318493|-29.949618868929|-30.681501391305|-30.681501391305|-30.681501391305|-30.76777871756|-31.128153945651||-32.307393446727|-32.958769682561|-33.73237009244|-33.73237009244|-34.51947019371|-34.51947019371|-37.488300405969|-37.89199774688|-38.192777452927|-38.34808520262|-38.655650021683|-39.467945392541|-41.091603923298|-42.272895045256|-43.264327361821|-43.539947424699|-43.539947424699|-43.708742259133|-43.931380720257|-44.530373753574|-45.704946718245|43.881061969707|43.881061969707|43.881061969707|43.881061969707|43.881061969707|43.881061969707|43.881061969707|43.881061969707|43.881061969707|43.881061969707|43.881061969707|43.881061969707|42.913015939967|42.913015939967|42.913015939967|42.913015939967|41.257795548192|40.948104460759|39.907292616862|39.907292616862|36.075050844636|-43.993274724712||-43.993274724712|-43.993274724712|-43.993274724712|-43.993274724712|-43.993274724712|-43.993274724712|-44.229751414976|-45.188055907048|40.581476580202|40.581476580202||40.581476580202|40.581476580202|40.581476580202|40.581476580202|38.805902042985|38.655125025245|38.277421666725|38.277421666725|38.277421666725|36.552333939454|35.847227428115|34.014696701541|33.029662035322|32.064178994867||31.091756135858|-35.977531303494|-35.977531303494|-35.977531303494|-35.977531303494|-35.977531303494|-35.977531303494|-35.977531303494|-35.977531303494|-35.977531303494|-35.977531303494|-35.977531303494|-35.977531303494|-35.977531303494|-35.977531303494|-35.977531303494|-35.977531303494|-35.977531303494|-35.977531303494|-35.977531303494|-35.977531303494|-36.469116818061|-36.469116818061|-36.469116818061|-38.552908406379|-38.555131753436|-38.555131753436|-39.178123790038|-39.178123790038|-39.178123790038|-39.358748045246|33.378109717801|33.378109717801|33.378109717801|33.378109717801||33.378109717801|33.378109717801|33.378109717801|33.051511526588|32.678956085315|31.450729429579|30.525014564055|30.525014564055|30.525014564055|30.525014564055|30.525014564055|30.525014564055|30.525014564055|30.525014564055|30.525014564055|30.525014564055|30.525014564055|30.525014564055|30.525014564055|30.525014564055|30.525014564055|30.525014564055|29.683905359394|29.445122343839|28.89461257918|28.89461257918|28.89461257918|28.89461257918|28.89461257918|28.89461257918|28.89461257918
01110|21037|/equities/insperity-inc|R2000GROWTH|-107.33834734808|-109.96816646667|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447||111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447||111.19854739447|111.19854739447|111.19854739447|111.19854739447||111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|111.19854739447|110.84405309116|109.96834465558|109.96834465558|109.96834465558|109.96834465558|107.69871326613|107.21309548219|107.21309548219|107.21309548219|107.21309548219|106.71949048396||106.39811924161|105.28901914162|105.11993044269|105.11993044269|105.11993044269|105.11993044269|103.04714476678|101.10960268547|99.947338894231|99.573713544589|99.143451839126|99.143451839126|99.143451839126|99.143451839126|98.593408267571|98.593408267571|98.593408267571|-102.12959155653|-102.12959155653|-102.12959155653|-102.12959155653|96.683347087638|96.683347087638|96.683347087638|96.683347087638|96.683347087638|96.683347087638|94.926496882722|-99.464665197124|-99.464665197124|-99.464665197124|-99.464665197124|-99.464665197124|-99.464665197124|-99.464665197124|-99.464665197124|-99.464665197124|-99.464665197124|-99.464665197124|-99.464665197124|-99.464665197124|-99.464665197124|-100.17462875974|-101.14048862031|-101.14048862031|-101.94276576098|-102.09528981377|-102.84754096742|-102.84754096742|-102.84754096742|-102.84754096742|-102.99226497804|-103.80029894682|-104.82921755946|-105.23284873075|-107.17783015643|-107.21869959737||-107.25115045776|-107.25115045776|-107.25115045776|-107.25115045776|-107.25115045776|-107.25115045776|-107.25115045776|-107.34438063558|-107.69037903521|-107.69037903521|-107.69037903521|-107.69037903521|-107.69037903521|-107.69037903521|-107.69037903521|-107.69037903521|-107.69037903521|-107.69037903521|-107.69037903521|-107.69037903521|-107.69037903521|-109.18836947691|-109.18836947691|-114.38708084173|-122.63384848305|-122.63384848305|-122.63384848305|-122.63384848305|-122.63384848305|-122.63384848305|-122.63384848305|-122.63384848305|-122.63384848305|-122.63384848305|-122.63384848305|-122.63384848305|-122.63384848305|-122.71888952722|-122.71888952722|-123.18098990641|-123.31776605405|-123.94279464922|-125.54439783831||-125.54439783831|-125.54439783831|-125.54439783831|-125.6048856393|-126.60972609828|-126.60972609828|-128.36908418004|-128.36908418004|-128.36908418004|-128.36908418004||-128.36908418004|-128.36908418004|-131.77676350611|119.28155926106|119.28155926106|118.55006820225|116.22007615327|114.33563844097|111.72348871643|109.81304518839|108.44616071008|-116.77461542418|-116.77461542418|-116.77461542418||-117.4340638759|-117.4340638759|-117.4340638759|-117.4340638759|-117.4340638759|-117.4340638759|-117.4340638759|-117.4340638759|-117.88507266864|-120.03841141445|-121.10184911868|-121.47538899471|-124.26349246822|-124.4869332614|-126.8843741221|-128.63061648823|-128.63061648823|-128.63061648823|-128.63061648823|-128.63061648823|-128.63061648823|-128.63061648823|-128.63061648823|-130.88763227967|122.36493675174|122.36493675174|120.70264769118|120.70264769118|119.1207193856|117.58302121742|116.95502562637|116.26502710046|-124.06694781725|-124.06694781725|-124.06694781725||-124.06694781725|-124.06694781725|-124.06694781725|-124.06694781725|-124.06694781725|-124.06694781725|-124.06694781725|-124.06694781725|-124.06694781725|-124.06694781725|-124.06694781725|-124.06694781725|-124.06694781725|-124.06694781725|-124.06694781725|116.90894384258|116.90894384258|116.90894384258|116.90894384258|116.90894384258|116.90894384258|116.90894384258|116.90894384258|116.90894384258|116.90894384258|116.90894384258|116.90894384258|116.90894384258|116.90894384258|116.90894384258|116.90894384258
01111|39261|/equities/hertz-global-holdings|R2000GROWTH|140.23092969824|140.23092969824|140.23092969824|140.23092969824|140.23092969824|140.23092969824|140.23092969824|140.23092969824|140.23092969824|139.68270719238|138.22800697428|137.93772494547|137.93772494547|137.93772494547|137.93772494547|137.93772494547|137.93772494547|137.93772494547|137.93772494547||137.93772494547|137.93772494547|137.93772494547|137.93772494547|137.93772494547|137.93772494547|137.93772494547|137.93772494547|137.93772494547||137.93772494547|137.93772494547|137.93772494547|135.72803314254||133.96726277719|133.57168584054|133.57168584054|133.57168584054|131.00837261521|131.00837261521|128.04430317706|116.99768331172|116.99768331172|116.99768331172|116.99768331172|116.99768331172|116.99768331172|116.99768331172|116.99768331172|116.99768331172|116.84554573016|116.84554573016|116.84554573016|116.84554573016|116.84554573016||116.84554573016|116.84554573016|116.84554573016|116.84554573016|116.29196788593|116.29196788593|114.43551987325|109.26970049939|109.26970049939|109.26970049939|109.26970049939|109.26970049939|109.26970049939|109.26970049939|-115.98748619155|-115.98748619155|-115.98748619155|-115.98748619155|-115.98748619155|-115.98748619155|-115.98748619155|-115.98748619155|-118.66879933977|-118.66879933977|-118.66879933977|-118.66879933977|-118.66879933977|-118.66879933977|-118.66879933977|-118.66879933977|-118.66879933977|-118.66879933977|-118.66879933977|-118.66879933977|-118.66879933977|-121.25838908779|-124.613207707|-128.03911938622|-131.22920532845|-131.22920532845|-131.22920532845|-131.58153703082|-131.58153703082|-131.58153703082|-131.58153703082|-133.38065970813|-133.38065970813|-136.02684766358|-136.32028213899|-136.32028213899|-136.32028213899|-136.67328889484|-136.67328889484|-136.67328889484|-136.67328889484|-136.67328889484|-136.67328889484||-136.67328889484|-136.67328889484|-136.67328889484|-136.67328889484|-136.67328889484|-136.67328889484|-138.07825504844|-138.07825504844|-139.00139063271|-140.6017837337|-140.6017837337|-140.6225361086|-142.93337167381|-143.97645010712|-143.97645010712|-143.97645010712|-143.97645010712|-143.97645010712|-143.97645010712|-143.97645010712|-143.97645010712|-143.97645010712|-143.97645010712|-143.97645010712|-143.97645010712|-143.97645010712|-143.97645010712|-145.8881168925|-145.8881168925|-149.55407932988|-151.23338729796|133.40801678348|133.40801678348|133.40801678348|133.40801678348|133.40801678348|133.40801678348|133.40801678348|129.72647159021|127.18574171508|125.64971447482|124.82664119939|124.82664119939||124.82664119939|123.91959817917|121.52678063745|118.30253424506|117.53235281463|117.53235281463|117.53235281463|117.53235281463|117.53235281463|114.24198035835||114.24198035835|111.61275990405|109.94390077501|109.00461037854|107.52606923173|107.52606923173|106.8098741857|105.1715238721|98.232804421014|97.903114667012|97.744572072641|-108.97404707184|-108.97404707184|-108.97404707184||-108.97404707184|-108.97404707184|-108.97404707184|-108.97404707184|-108.97404707184|-108.97404707184|-108.97404707184|-108.97404707184|-108.97404707184|-108.97404707184|-108.97404707184|-108.97404707184|-108.97404707184|-108.97404707184|-108.97404707184|-108.97404707184|-108.97404707184|-110.26682270003|-110.26682270003|-111.48422778036|-111.48422778036|-111.92377983625|-114.26086570483|-114.83131876673|-114.83131876673|-114.83131876673|-116.45016268623|-116.45016268623|-116.45016268623|-116.45016268623|-116.45016268623|-116.45016268623|-116.45016268623|-116.45016268623|-116.45016268623||-116.45016268623|-117.4712929078|-123.7255443202|-123.7255443202|-123.7255443202|-123.7255443202|-123.7255443202|-123.7255443202|-123.7255443202|-123.7255443202|-128.19141091954|-128.19141091954|-128.19141091954|-128.19141091954|-128.19141091954|-132.25879001232|-133.02893171942|-137.43207807497|-137.43207807497|-147.14508215537|-154.24509521712|-157.28415550679|-157.28415550679|-157.28415550679|-157.28415550679|-157.28415550679|-157.28415550679|-157.28415550679|-157.28415550679|-157.28415550679|-159.73619805405
01112|21036|/equities/maxlinear-inc|R2000GROWTH|-20.447530423505|-20.447530423505|-20.447530423505|-20.616144139351|-20.645715562041|-21.292462604504|-21.680513348029|-23.618903758179|21.317325701063|21.317325701063|21.317325701063|21.317325701063|21.317325701063|20.987028455012|20.537252796218|-22.910592662556|-22.910592662556|-22.910592662556|-23.730102551494||-23.824836320915|-23.907846525022|-23.94271742272|-23.968562890468|-23.968562890468|-23.968562890468|-24.030119579565|-24.403721457865|22.484824645155||22.484824645155|22.484824645155|22.484824645155|22.042305190953||21.212466566201|20.728028765913|20.32892247438|20.044468786976|19.90477549326|19.90477549326|19.306693996451|18.183549101111|17.971488192078|17.842531206869|17.529479983408|17.294837848963|17.267875663242|17.03194471225|17.03194471225|16.657161032986|16.61124846061|16.61124846061|15.765285016087|15.765285016087|15.724582885136||15.653980915668|15.555162138559|15.555162138559|-17.99098646888|-17.99098646888|-17.99098646888|-17.99098646888|-17.99098646888|-17.99098646888|-17.99098646888|-17.99098646888|-17.99098646888|-17.99098646888|-17.99098646888|-17.99098646888|-17.99098646888|-17.99098646888|-17.99098646888|-17.99098646888|-17.99098646888|-21.220429661636|-21.953921374088|-21.996302137116|-22.480091529135|-23.119068098337|-23.469773702394|-23.469773702394|-23.469773702394|-23.469773702394|-23.469773702394|-23.469773702394|-23.469773702394|-23.469773702394|-23.469773702394|-23.469773702394|-23.623217701589|-23.623217701589|-23.623217701589|-23.623217701589|-23.623217701589|-23.623217701589|-23.623217701589|-23.623217701589|-23.623217701589|-23.640241013275|-23.746289242327|-23.746289242327|-24.117543102436|-24.550047531319|-24.921163601558|-25.012959739544|-25.122336795373|-25.122336795373|-25.122336795373|-25.122336795373|-25.122336795373|-25.122336795373||-25.122336795373|-25.122336795373|-25.122336795373|-25.122336795373|-25.122336795373|-25.122336795373|-25.58601633832|-25.58601633832|-25.58601633832|-25.58601633832|-25.58601633832|-25.58601633832|-25.58601633832|-25.58601633832|-26.126540467972|-26.657016221941|-27.297735788492|-27.693350476322|-27.856500168969|-28.583889241936|-29.210482963724|-30.07718105758|-30.391867536579|-30.905409488716|-31.466990518029|-31.466990518029|-31.962211873195|-35.598568150358|30.912589065554|30.912589065554|30.912589065554|30.893626757024|30.893626757024|30.411823754664|30.411823754664|30.411823754664|30.411823754664|29.610359727404|28.347069698484|28.347069698484|28.347069698484|28.347069698484|28.347069698484||28.347069698484|28.347069698484|27.676402826058|27.676402826058|27.676402826058|27.676402826058|27.676402826058|27.676402826058|27.676402826058|27.676402826058||27.52261370525|27.407563100425|27.407563100425|27.407563100425|26.806459623539|26.343868254183|26.343868254183|26.343868254183|26.343868254183|26.343868254183|26.343868254183|26.343868254183|26.343868254183|26.343868254183||25.89707522763|25.579705452739|25.579705452739|25.579705452739|25.3847219942|24.975991619735|23.747768496043|-27.003187987729|-27.003187987729|-27.003187987729|-27.003187987729|-27.003187987729|-27.037022622922|-27.037022622922|-27.566602252269|-27.566602252269|-27.617890912454|-28.5748787789|-28.690421730109|-28.964357965332|-29.362653433329|-30.383258699318|-32.930287545412|-33.553652544253|-34.714613776994|-34.913182423724|-34.986088626931|-34.986088626931|-35.505047383806|-35.505047383806|-35.506046784392|-35.506046784392|-36.419655286381|-36.419655286381|-36.419655286381||-36.419655286381|-36.419655286381|-36.419655286381|-36.419655286381|-36.419655286381|-36.419655286381|-36.419655286381|-36.419655286381|-36.419655286381|-36.419655286381|-36.419655286381|-36.419655286381|-36.419655286381|-36.419655286381|-36.419655286381|-36.419655286381|-36.419655286381|-36.419655286381|-36.419655286381|-37.537393211336|-38.145119605029|-38.145119605029|-38.145119605029|-38.145119605029|-38.145119605029|-38.145119605029|-38.487778899638|-38.487778899638|-38.487778899638|-38.487778899638|-38.487778899638
01113|17437|/equities/universal-forest|R2000GROWTH/R2000VALUE|-121.44184999683|-121.44184999683|-121.44184999683|-121.44184999683|-121.44184999683|-122.10218578756|-122.10218578756|-122.10218578756|-122.10218578756|-122.10218578756|-122.10218578756|-122.10218578756|-122.10218578756|-122.21543071868|-122.21543071868|-122.21543071868|-122.21543071868|-122.21543071868|-123.57658882275||-126.04157718777|-126.04157718777|-126.48410830232|-126.48410830232|-126.83752480026|-126.83752480026|-126.83752480026|-128.5383601771|119.80311570538||119.80311570538|119.80311570538|119.80311570538|118.25263113857||116.85070562232|115.71123573541|115.71123573541|115.71123573541|115.71123573541|115.71123573541|112.82470779683|108.15544853906|108.15544853906|108.15544853906|108.15544853906|108.15544853906|108.15544853906|106.35605198255|105.84672245837|104.35329912241|104.35329912241|104.35329912241|104.35329912241|104.35329912241|103.42505241032||103.21645075078|102.67349160843|102.67349160843|102.67349160843|102.67349160843|102.67349160843|100.67054572296|94.925047293773|94.609304136524|94.609304136524|94.609304136524|94.146775239583|93.60804493471|93.60804493471|-101.06494338168|-101.06494338168|-101.06494338168|-101.06494338168|-101.06494338168|-101.06494338168|-101.06494338168|-103.05560612548|-103.05560612548|-103.15309360147|-103.89454764923|-105.37423632482|-105.37423632482|-105.37423632482|-105.37423632482|-106.59287381093|99.906405443121|99.906405443121|99.906405443121|99.906405443121|99.906405443121|99.906405443121|99.906405443121|99.906405443121|99.906405443121|99.906405443121|99.906405443121|99.906405443121|99.906405443121|99.906405443121|99.906405443121|99.906405443121|99.906405443121|99.906405443121|99.906405443121|99.906405443121|99.906405443121|99.906405443121|99.906405443121|99.906405443121|99.906405443121|99.906405443121|99.906405443121||99.906405443121|98.193227337653|97.626923400887|96.974185119319|96.974185119319|96.974185119319|96.974185119319|96.974185119319|96.974185119319|96.974185119319|96.974185119319|96.974185119319|96.974185119319|96.974185119319|96.974185119319|96.974185119319|96.974185119319|96.974185119319|96.974185119319|96.974185119319|96.974185119319|96.974185119319|96.974185119319|96.974185119319|96.161402701678|96.161402701678|96.161402701678|96.161402701678|96.161402701678|96.161402701678|96.161402701678|96.161402701678|96.161402701678|95.909892399379|93.936268840971|92.331967921989|91.058854416494|90.890361854941|90.890361854941|90.890361854941|90.890361854941|90.890361854941|90.890361854941||90.890361854941|90.890361854941|89.903732376529|87.90859230937|86.532605159961|84.656226039687|83.561080268331|83.561080268331|83.513978008106|83.141878948448||83.141878948448|83.141878948448|83.141878948448|83.141878948448|81.830519363875|81.830519363875|81.830519363875|81.820026262595|78.494191761363|-84.336384959851|-84.336384959851|-84.336384959851|-85.590430361071|78.292416807948||78.292416807948|78.292416807948|78.292416807948|78.292416807948|78.292416807948|78.292416807948|78.292416807948|77.712987179071|77.712987179071|77.712987179071|77.712987179071|77.712987179071|77.712987179071|76.969426096049|76.081031945643|-82.520569878804|-82.520569878804|-82.520569878804|-82.520569878804|-82.520569878804|-82.520569878804|-82.520569878804|-82.656786544276|-82.656786544276|-82.656786544276|-82.656786544276|-82.656786544276|-82.656786544276|-82.656786544276|-82.656786544276|-82.656786544276|-82.656786544276|-82.656786544276|-82.656786544276|-82.656786544276||-82.656786544276|-82.656786544276|-82.656786544276|-82.656786544276|-82.656786544276|-82.656786544276|-82.656786544276|-82.656786544276|-82.656786544276|-82.656786544276|-84.260873802451|-85.206054166623|-85.206054166623|-85.206054166623|-85.206054166623|-85.206054166623|-85.206054166623|-85.206054166623|-85.206054166623|-88.29283847154|-90.607513372555|-90.607513372555|-91.223905290117|-92.81600104622|-92.81600104622|-92.81600104622|-92.81600104622|-92.81600104622|-92.81600104622|-92.81600104622|-92.81600104622
01114|1156638|/equities/beam-therapeutics-inc|R2000GROWTH|23.412663993217|22.43416071929|21.638561259789|21.571945437372|21.571945437372|21.571945437372|21.571945437372|21.571945437372|21.571945437372|21.438271796902|-28.167320400808|-28.167320400808|-28.167320400808|-28.167320400808|-28.167320400808|-28.167320400808|-28.656933632531|-29.195759604417|24.424673772365||24.424673772365|24.424673772365|24.424673772365|24.424673772365|24.424673772365|24.424673772365|24.424673772365|24.424673772365|24.424673772365||24.424673772365|24.424673772365|24.424673772365|24.424673772365||24.036370387555|24.036370387555|24.036370387555|24.036370387555|24.036370387555|24.036370387555|24.036370387555|24.036370387555|24.036370387555|24.036370387555|24.036370387555|24.036370387555|24.036370387555|24.036370387555|24.036370387555|24.036370387555|24.036370387555|24.036370387555|24.036370387555|24.036370387555|24.036370387555||23.223402716006|23.223402716006|23.223402716006|20.750447407127|19.956601614276|19.956601614276|19.433733966945|19.433733966945|19.433733966945|19.433733966945|19.433733966945|19.433733966945|19.373814718589|18.702905275938|-21.932343223661|-21.932343223661|-21.932343223661|-21.932343223661|-21.932343223661|-21.932343223661|-21.932343223661|-21.932343223661|-21.932343223661|-21.932343223661|-23.40371389187|-25.223460195204|-25.316135979678|-25.316135979678|-25.316135979678|-25.316135979678|-25.316135979678|-25.316135979678|-25.316135979678|-25.466703818897|-25.466703818897|-25.466703818897|-25.466703818897|-26.241453950914|-26.241453950914|-26.241453950914|-26.241453950914|-26.241453950914|-26.241453950914|23.718824526888|23.718824526888|23.718824526888|23.718824526888|23.718824526888|23.718824526888|23.718824526888|23.718824526888|23.718824526888|23.165915645076|-26.092071471062|-26.092071471062|-26.092071471062|-26.092071471062||-26.258267832204|-26.258267832204|-26.511055706209|-26.511055706209|-26.511055706209|-26.511055706209|-26.511055706209|-26.946132270382|-26.946132270382|-26.946132270382|-26.946132270382|-26.946132270382|-27.491258930151|-28.454176292359|-28.676862674222|-29.234291983164|-29.773172154235|-29.773172154235|-29.773172154235|-30.303524085997|-31.233915723164|-31.640150084318|-32.259195131528|-33.710160461253|-33.821317700967|-33.821317700967|-33.821317700967|-33.821317700967|-33.821317700967|-33.821317700967|-33.821317700967|-33.821317700967|-33.821317700967|-33.821317700967|-33.821317700967|-33.821317700967|-33.821317700967|-33.821317700967|-33.821317700967|-33.821317700967|-33.821317700967|-34.493687449147|30.877358662095||30.877358662095|30.877358662095|30.877358662095|30.877358662095|30.877358662095|30.877358662095|30.877358662095|30.877358662095|30.877358662095|30.877358662095||30.877358662095|30.877358662095|30.877358662095|30.877358662095|30.877358662095|30.877358662095|30.877358662095|30.877358662095|30.877358662095|30.877358662095|30.877358662095|30.877358662095|30.877358662095|30.877358662095||30.877358662095|30.877358662095|30.877358662095|30.877358662095|30.877358662095|30.877358662095|30.877358662095|30.877358662095|30.877358662095|30.877358662095|30.877358662095|30.877358662095|30.42706578198|29.248962751394|-34.093936933028|-34.093936933028|-34.093936933028|-34.093936933028|-34.093936933028|-34.093936933028|-34.093936933028|-34.093936933028|-34.093936933028|-34.093936933028|-34.093936933028|-34.093936933028|-34.093936933028|-34.093936933028|-34.093936933028|-34.093936933028|-34.093936933028|-34.093936933028|-34.093936933028|-34.093936933028|-34.093936933028||-34.093936933028|-34.093936933028|-34.501418869746|-35.114081798938|-35.790135104289|-36.015290145344|-36.015290145344|-36.015290145344|-36.281531133115|-36.281531133115|-37.018923960196|-37.851580630924|-38.795552160106|-39.250101091422|-39.787964088927|-39.787964088927|-39.787964088927|-39.787964088927|-39.787964088927|-39.787964088927|-42.781069895968|-43.655633234696|-44.568481948328|-45.366834987481|-45.714327593006|-45.714327593006|-46.84315334284|-46.84315334284|-46.84315334284|-47.260170363979|-48.484078724733
01115|1054954|/equities/sailpoint-tech|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01116|1055910|/equities/denali-therapeutics|R2000GROWTH|-18.188577075034|-18.188577075034|-18.188577075034|-18.188577075034|-18.188577075034|-18.362863270474|-18.639848991713|-18.864831390735|-19.575761483057|-19.575761483057|-19.575761483057|-19.575761483057|-19.575761483057|-19.575761483057|-19.575761483057|-19.575761483057|-19.794179357802|-20.569366682144|-21.199296249915||-21.709067903391|-21.709067903391|-22.34229785693|-22.558779247672|-22.558779247672|-22.558779247672|19.464984185276|19.464984185276|19.464984185276||19.464984185276|19.464984185276|19.464984185276|19.464984185276||19.464984185276|19.464984185276|19.464984185276|19.464984185276|19.464984185276|19.464984185276|19.216649539799|17.116833271286|-19.730776014911|-19.730776014911|-19.730776014911|-19.730776014911|-19.730776014911|-19.730776014911|-19.730776014911|-19.730776014911|-19.730776014911|-19.730776014911|-19.730776014911|-19.730776014911|-19.730776014911||-19.730776014911|-19.730776014911|-19.730776014911|-19.730776014911|-19.730776014911|-19.730776014911|-19.730776014911|-19.730776014911|-20.589195665372|-22.769761545407|18.363362690623|18.363362690623|18.363362690623|18.363362690623|-21.066182991203|-21.066182991203|-21.066182991203|-21.145222519733|-21.145222519733|-21.145222519733|-21.145222519733|-21.145222519733|-21.145222519733|-21.145222519733|-21.744136968031|-22.60742993541|-22.60742993541|-22.60742993541|-22.60742993541|-22.60742993541|-22.60742993541|-22.60742993541|-22.60742993541|-22.60742993541|-22.60742993541|-22.60742993541|-22.60742993541|-22.60742993541|-23.286033791385|-23.805636902741|-23.970195686476|-24.47511814511|-24.47511814511|-24.699075235354|-24.699075235354|-24.699075235354|-24.699075235354|-25.755695051366|-25.755695051366|-25.755695051366|-25.755695051366|-25.755695051366|-25.755695051366|-25.755695051366|-25.755695051366|-25.755695051366|-25.755695051366||-25.755695051366|-25.755695051366|-25.755695051366|-25.755695051366|-25.755695051366|-25.755695051366|-25.755695051366|-26.313308726258|-26.313308726258|-26.313308726258|-26.313308726258|-26.863121574132|-27.551245867111|-27.868328090187|-27.868328090187|-28.153143560088|-28.579325423413|-29.214799333714|-29.214799333714|-29.544587673178|-29.544587673178|-29.544587673178|-30.177875904497|-30.558503500422|-30.558503500422|-30.558503500422|-30.558503500422|-30.839727578119|-31.149923626533|-31.742781974597|28.534910427136|28.534910427136|28.534910427136|28.534910427136|28.534910427136|28.534910427136|28.534910427136|28.534910427136|28.534910427136|28.534910427136|28.534910427136|28.534910427136|28.534910427136||28.534910427136|28.534910427136|28.534910427136|28.534910427136|28.534910427136|28.534910427136|28.534910427136|28.534910427136|28.534910427136|28.534910427136||28.534910427136|28.534910427136|28.534910427136|28.024622743442|27.556706948425|27.556706948425|27.556706948425|27.556706948425|27.556706948425|27.556706948425|27.556706948425|27.556706948425|27.556706948425|27.556706948425||27.556706948425|27.556706948425|27.556706948425|27.556706948425|27.556706948425|26.890229484931|26.041076312744|26.041076312744|26.041076312744|26.041076312744|24.625834824965|24.625834824965|24.480926595712|23.574363693688|23.15790503234|23.156282771631|22.599758321493|22.588375422119|22.588375422119|22.588375422119|-25.636035475427|-25.636035475427|-25.636035475427|-25.636035475427|-25.636035475427|-25.636035475427|-25.636035475427|-25.636035475427|-25.636035475427|-25.636035475427|-25.636035475427|-25.636035475427|-25.636035475427|-25.636035475427|-25.636035475427||-25.636035475427|-25.636035475427|-25.636035475427|-25.636035475427|-25.636035475427|-25.636035475427|-25.636035475427|-25.636035475427|-25.636035475427|-25.636035475427|-26.081983285142|-26.223036983491|-26.765597055225|-26.867402862948|-26.867402862948|-27.260526939996|-27.260526939996|-27.260526939996|-27.260526939996|-27.260526939996|-28.81030781707|-29.533953380152|-30.454114277677|-30.531887290311|-30.531887290311|-30.531887290311|-30.531887290311|-30.531887290311|-30.531887290311|-30.531887290311|-32.402652684662
01117|41304|/equities/fate-therap|R2000GROWTH|4.7576176652423|4.7576176652423|4.7576176652423|4.7576176652423|4.7576176652423|4.7576176652423|4.7287419117282|4.4052188966881|4.1608209449065|3.7131341384531|3.6714776259446|3.6714776259446|3.6714776259446|3.6714776259446|3.548030771788|3.4202916064483|3.4202916064483|3.4202916064483|3.4202916064483||3.381990927085|3.3016566100217|3.2617016172516|3.0477240853958|2.9376193921347|2.9376193921347|2.9376193921347|2.9376193921347|2.9376193921347||2.9376193921347|2.9351327331618|2.854036255209|2.7372625619486||2.6580694549962|2.4589242361821|2.4589242361821|2.4589242361821|2.4589242361821|2.3849936219098|2.1869374747675|1.9975673337429|1.9975673337429|1.9975673337429|1.9975673337429|1.9975673337429|1.9975673337429|1.9975673337429|1.9975673337429|1.9975673337429|1.9975673337429|1.9975673337429|1.867504581414|1.867504581414|1.867504581414||1.867504581414|1.867504581414|1.867504581414|1.867504581414|1.867504581414|1.867504581414|1.867504581414|1.867504581414|1.867504581414|1.867504581414|1.867504581414|1.867504581414|1.867504581414|1.8075052064903|1.5451693068878|-2.1594950792025|-2.1594950792025|-2.1594950792025|-2.1594950792025|-2.1594950792025|-2.1594950792025|-2.1594950792025|-2.1594950792025|-2.1594950792025|-2.1594950792025|-2.1594950792025|-2.1594950792025|-2.1594950792025|-2.1622167623518|-2.212233726107|-2.212233726107|-2.212233726107|-2.212233726107|-2.2235374692666|-2.2534471754219|-2.3108969467643|-2.3676632331215|-2.5490702243208|-2.6159424129826|-2.6159424129826|-2.6159424129826|-2.6349905836854|-2.6349905836854|-2.7349894166295|-2.7599882020227|-2.8175762584331|-2.8175762584331|-2.8175762584331|-2.8175762584331|-2.909317989098|-3.0002722622601|-3.0002722622601|-3.0002722622601|-3.0002722622601|-3.0853025385239|-3.1027292221538|-3.1027292221538||-3.1027292221538|-3.1027292221538|-3.1307430438113|-3.1307430438113|-3.1307430438113|-3.1307430438113|-3.2052700841771|-3.2446853526269|-3.2446853526269|-3.2896503483626|-3.3854608682169|-3.3854608682169|-3.5024565356057|-3.6146740932245|-3.6724155632411|-3.8782395088843|-4.0213773343488|-4.1221632763099|-4.1221632763099|-4.296293970482|-4.296293970482|-4.296293970482|-4.4644155066725|-4.6416283096998|-4.8095871040257|-4.829273953486|-4.829273953486|-4.9066932890685|-4.9441037943928|-5.0809486233491|-5.160498601783|-5.2361093434898|-5.3998438951272|-5.4170485731516|-5.530609660298|-5.5691079281681|-5.5691079281681|-5.5691079281681|-5.5691079281681|-5.5691079281681|-5.5691079281681|-5.6038199953364|-5.7330992756712||-5.7330992756712|-5.747243781711|-5.8908263001456|-6.0486958858718|-6.1034670369347|-6.1034670369347|-6.1034670369347|-6.1034670369347|-6.1034670369347|-6.1034670369347||-6.1034670369347|-6.1034670369347|-6.1034670369347|-6.1034670369347|-6.1034670369347|-6.1034670369347|-6.1034670369347|-6.1034670369347|-6.1034670369347|-6.1034670369347|-6.1034670369347|-6.1034670369347|-6.1629511321141|-6.1629511321141||-6.1629511321141|-6.1629511321141|-6.1629511321141|-6.1629511321141|-6.1629511321141|-6.1629511321141|-6.1629511321141|-6.2477234165485|-6.3724703568679|-6.4290685852935|-6.4290685852935|5.1875475538724|5.1875475538724|5.1875475538724|5.1875475538724|5.1875475538724|5.1875475538724|5.1875475538724|5.1875475538724|5.1875475538724|5.1875475538724|5.1875475538724|5.1875475538724|5.1875475538724|5.1875475538724|5.1875475538724|5.1875475538724|5.1875475538724|5.1875475538724|5.1568640749712|-6.3070292279261|-6.3070292279261|-6.3070292279261|-6.3070292279261|-6.3070292279261||-6.3070292279261|-6.3070292279261|-6.3070292279261|-6.3070292279261|-6.3070292279261|-6.3070292279261|-6.3070292279261|-6.3070292279261|-6.3070292279261|-6.3070292279261|-6.3070292279261|-6.3567566791439|-6.3567566791439|-6.3567566791439|-6.3567566791439|-6.3567566791439|-6.3567566791439|-6.3567566791439|-6.3567566791439|-6.3567566791439|-6.7427851799753|-6.956983526948|-7.1074817538294|-7.2993778821279|-7.2993778821279|-7.2993778821279|-7.2993778821279|-7.2993778821279|-7.2993778821279|-7.364586710538|-7.3988860187374
01118|1088195|/equities/bloom-energy-corp|R2000GROWTH|-13.304573215093|-13.304573215093|-13.304573215093|-13.304573215093|-13.304573215093|-13.304573215093|-13.304573215093|-13.304573215093|-13.304573215093|-13.304573215093|-13.304573215093|-13.304573215093|-13.304573215093|-13.304573215093|-13.304573215093|-13.304573215093|-13.38837036937|-13.664856273262|-14.372340394753||-15.108155888207|-15.168456256265|13.215260926662|13.215260926662|13.215260926662|13.215260926662|13.215260926662|13.215260926662|13.215260926662||13.215260926662|13.215260926662|13.048345132865|-15.245303382783||-15.245303382783|-15.245303382783|-15.245303382783|-15.245303382783|-15.245303382783|-15.245303382783|-15.245303382783|-15.245303382783|-15.245303382783|13.296511408644|13.296511408644|13.296511408644|13.296511408644|13.296511408644|13.296511408644|12.481701688586|12.378001774482|12.181946106677|11.211415450667|11.211415450667|11.207128066591||10.804030757007|10.481766889195|10.481766889195|10.425222230192|10.425222230192|10.425222230192|9.4969140426274|-11.9848835906|-11.9848835906|-11.9848835906|-11.9848835906|-12.022370863911|-12.084389915999|-12.084389915999|-12.084389915999|-12.084389915999|-12.084389915999|-12.084389915999|-12.477655506726|-12.737993579488|-12.737993579488|-12.737993579488|-12.737993579488|-12.737993579488|-12.737993579488|-12.737993579488|-12.737993579488|-12.737993579488|-12.737993579488|-12.737993579488|-12.737993579488|-12.737993579488|-12.737993579488|-12.82582590909|-12.922862559901|-13.273736510394|-13.683595906494|-14.506218074426|-14.972181971996|-14.972181971996|-15.155202212299|-15.241335778728|-15.564118450678|-15.564118450678|-15.780131571598|-16.300718098888|-16.300718098888|-16.451773585759|-16.451773585759|-16.451773585759|-16.451773585759|-16.451773585759|-16.451773585759|-16.451773585759|-16.451773585759|-16.451773585759|-16.451773585759||-16.451773585759|-16.451773585759|-16.451773585759|-16.451773585759|-16.451773585759|-16.451773585759|-16.451773585759|-16.451773585759|-16.451773585759|-16.464748530347|-16.601109192061|-16.751510113795|-17.061578346975|-17.265601385452|-17.265601385452|-17.265601385452|-17.779806707542|-17.880070107269|15.719019598011|15.719019598011|15.719019598011|15.719019598011|15.719019598011|15.719019598011|15.719019598011|15.719019598011|15.719019598011|15.719019598011|15.719019598011|15.719019598011|15.719019598011|15.719019598011|15.719019598011|15.719019598011|15.69559425386|15.69559425386|15.69559425386|15.433437072261|15.0300308985|14.59918583073|14.59918583073|14.59918583073|14.59918583073||14.59918583073|14.59918583073|14.59918583073|14.59918583073|14.59918583073|14.59918583073|14.59918583073|14.59918583073|14.59918583073|14.59918583073||14.59918583073|14.59918583073|14.59918583073|14.59918583073|13.323817869444|-15.857971762377|-15.857971762377|-15.857971762377|-15.857971762377|-15.857971762377|-15.857971762377|-15.857971762377|-15.857971762377|-15.857971762377||-15.857971762377|-15.857971762377|-15.857971762377|-15.857971762377|-15.857971762377|-15.857971762377|-15.857971762377|-15.857971762377|-15.857971762377|-15.857971762377|-15.9118022905|-16.503224530287|-18.299213137543|-18.299213137543|-18.299213137543|-18.299213137543|-18.299213137543|-18.299213137543|-18.299213137543|-18.702485172734|-18.702485172734|-18.953598166671|-18.953598166671|-19.687031270361|-20.216701297072|-20.305223972827|-20.509970593485|-20.773468903858|-20.773468903858|-20.773468903858|-20.773468903858|-20.855065274462|-20.855065274462|-20.855065274462|-20.855065274462||-20.855065274462|-20.968206106866|-20.968206106866|-20.968206106866|-20.968206106866|-20.968206106866|-20.968206106866|-20.968206106866|-20.968206106866|-20.968206106866|-20.968206106866|-20.968206106866|-20.968206106866|-20.968206106866|-21.145229431484|-22.080254127023|-22.848010753523|-23.027078044427|-23.027078044427|-23.793975287027|-24.523253497616|-24.523253497616|-24.523253497616|-24.523253497616|-24.523253497616|-24.523253497616|-24.959139941081|-24.959139941081|-25.079877347797|-25.172136592699|21.832734887876
01119|985128|/equities/atkore-international-group-inc|R2000GROWTH|-157.69748896138|-157.69748896138|-157.69748896138|-157.69748896138|-159.74410211326|-159.74410211326|-159.74410211326|-160.07324692725|-160.07324692725|-160.07324692725|-160.07324692725|-160.07324692725|-160.07324692725|-160.07324692725|-160.07324692725|-160.07324692725|-160.07324692725|-160.07324692725|-161.13471663792||-164.72371804664|-164.72371804664|152.36321904483|152.36321904483|152.36321904483|152.36321904483|152.36321904483|152.36321904483|152.36321904483||152.36321904483|152.36321904483|152.36321904483|152.07359438277||148.43066459603|147.75606705289|147.75606705289|147.75606705289|144.719092651|142.91233072875|138.44092571071|128.19407242461|126.57870450201|126.25013192712|126.25013192712|126.25013192712|126.25013192712|126.25013192712|126.25013192712|126.25013192712|126.25013192712|126.25013192712|126.25013192712|126.25013192712|126.25013192712||126.25013192712|126.25013192712|126.25013192712|126.25013192712|126.25013192712|126.25013192712|126.08265424899|-135.91201422954|-135.91201422954|-135.91201422954|-135.91201422954|-135.91201422954|-135.91201422954|-135.91201422954|-135.91201422954|-135.91201422954|-135.91201422954|-135.91201422954|-135.91201422954|-136.36869260146|-136.36869260146|-138.81632551964|-140.7670281178|-141.92669600979|-145.82161033965|-149.09297443338|-152.21891572677|-152.21891572677|-152.84713255258|-155.83942327303|-155.83942327303|-155.83942327303|-155.83942327303|-155.83942327303|-155.83942327303|-156.83658916458|-156.83658916458|-156.83658916458|-156.83658916458|-156.83658916458|-156.83658916458|-156.83658916458|-156.83658916458|-156.83658916458|-158.24508001522|144.60791005407|144.60791005407|144.60791005407|144.60791005407|144.60791005407|144.60791005407|144.60791005407|144.60791005407|144.60791005407|144.60791005407|144.60791005407|144.60791005407||144.60791005407|-154.71639551652|-154.71639551652|-154.71639551652|-154.71639551652|-154.71639551652|-154.71639551652|-154.71639551652|-154.71639551652|-154.71639551652|-154.71639551652|-157.92154942103|-162.13043041679|-162.13043041679|-162.13043041679|-162.13043041679|-162.13043041679|147.77927409577|147.77927409577|147.77927409577|147.77927409577|147.77927409577|147.77927409577|147.39225357294|147.17421444948|147.17421444948|147.17421444948|147.17421444948|147.17421444948|146.55767429201|146.03986307155|146.03986307155|146.03986307155|144.66846154543|144.11334963078|144.11334963078|144.11334963078|144.11334963078|144.11334963078|144.11334963078|144.11334963078|144.11334963078|144.11334963078||144.11334963078|143.70316622251|142.00157337712|140.22123400952|137.7069768617|133.45997510458|132.61774831906|132.22194254282|132.02967895435|132.02967895435||132.02967895435|132.02967895435|132.02967895435|130.71325327474|127.3577798905|124.85630370536|124.85630370536|121.08590222904|115.16477310999|-131.58231433854|-131.58231433854|-131.58231433854|-131.58231433854|-131.77851012678||-131.77851012678|-131.77851012678|-131.77851012678|-131.77851012678|-131.77851012678|-131.77851012678|-131.77851012678|-131.77851012678|-133.21834504308|-136.58316354952|-136.59840340387|-136.59840340387|-136.59840340387|-136.59840340387|-136.59840340387|-136.59840340387|-136.59840340387|-136.99870012304|-136.99870012304|-136.99870012304|-136.99870012304|-136.99870012304|-136.99870012304|-140.56410235227|-140.56410235227|-140.56410235227|-140.56410235227|-140.56410235227|-140.56410235227|-140.56410235227|-140.56410235227|-140.56410235227|-140.56410235227|-140.56410235227|-140.56410235227||-140.56410235227|-142.66844705807|-147.8629161073|-147.8629161073|-147.8629161073|-147.8629161073|-147.8629161073|-147.8629161073|-147.8629161073|-147.8629161073|-147.8629161073|-147.8629161073|-147.8629161073|-147.8629161073|-147.8629161073|-148.40324139079|-149.24221509784|-149.77285829995|-149.77285829995|-154.73952529415|141.1020850115|141.1020850115|141.1020850115|141.1020850115|139.86120594133|135.87301368833|135.74501080116|134.07418107546|133.48908879532|132.50392725956|132.50392725956
01120|101888|/equities/q2-holdings|R2000GROWTH|-45.08501183339|-45.08501183339|-45.08501183339|-45.08501183339|-45.08501183339|41.213913967884|41.213913967884|41.213913967884|41.213913967884|41.213913967884|41.213913967884|41.213913967884|41.213913967884|41.213913967884|40.876847640978|-44.06915716812|-44.06915716812|-44.06915716812|-44.06915716812||-44.06915716812|-44.06915716812|-44.06915716812|-44.06915716812|-44.06915716812|-44.06915716812|-44.400173554652|-44.849081235719|40.760372562402||40.760372562402|40.760372562402|40.378750928236|39.980378610108||39.62273680086|39.62273680086|39.62273680086|39.62273680086|38.52581624317|37.295652216451|37.295652216451|35.587946169659|34.588047193463|34.588047193463|34.588047193463|34.211663156594|34.211663156594|34.074521107249|34.074521107249|33.821394113918|33.821394113918|33.821394113918|33.075266943621|33.075266943621|33.075266943621||33.075266943621|33.075266943621|33.075266943621|32.90315712911|32.90315712911|32.90315712911|31.897396606671|31.24763481856|31.24763481856|31.24763481856|31.24763481856|30.669592886508|30.367336968507|30.367336968507|28.556299688996|-32.686265224634|-32.686265224634|-32.686265224634|-33.312517636814|-33.376131050894|-33.604268185315|-33.604268185315|-33.604268185315|-33.604268185315|-33.604268185315|-33.604268185315|-33.604268185315|-33.604268185315|-33.604268185315|-33.604268185315|-33.604268185315|-33.604268185315|-33.604268185315|-33.604268185315|-33.604268185315|-33.604268185315|-33.711963777208|-33.765262134198|-33.765262134198|-33.765262134198|-33.765262134198|-33.765262134198|-33.979735276571|-33.993500247256|-33.993500247256|-34.825000239321|-34.825000239321|-35.046667152984|-35.134629415519|-35.498995240834|-35.498995240834|-35.498995240834|-35.498995240834|-35.498995240834|-35.498995240834|-35.498995240834|-35.498995240834||-35.498995240834|-35.498995240834|-35.498995240834|-35.498995240834|-35.498995240834|-35.498995240834|-35.696427597834|32.396091162838|32.396091162838|32.396091162838|32.396091162838|32.396091162838|32.396091162838|32.396091162838|32.396091162838|32.396091162838|32.396091162838|32.396091162838|32.396091162838|32.396091162838|32.396091162838|32.396091162838|32.396091162838|32.396091162838|32.396091162838|32.396091162838|32.240084185245|32.240084185245|32.240084185245|31.548981046282|31.167759784153|31.167759784153|31.167759784153|31.167759784153|31.167759784153|31.167759784153|31.167759784153|30.399732678125|28.751923977214|28.258866324237|28.258866324237|28.258866324237|28.258866324237||28.258866324237|28.064851882514|27.583724157078|27.372470688006|26.675186550643|26.675186550643|26.263735931399|26.263735931399|26.263735931399|26.263735931399||25.875817264984|25.493688626643|25.493688626643|25.493688626643|25.493688626643|25.493688626643|25.493688626643|25.493688626643|25.493688626643|25.493688626643|25.493688626643|25.493688626643|25.383266603015|25.070301452749||25.070301452749|25.070301452749|25.070301452749|25.070301452749|24.789224959604|24.502193505226|24.040770802959|23.203077936685|22.246757307715|22.246757307715|22.246757307715|22.246757307715|22.246757307715|-25.252806506246|-25.252806506246|-25.252806506246|-25.252806506246|-26.116452042361|-26.3390657277|-26.3390657277|-26.3390657277|-26.3390657277|-26.3390657277|-26.3390657277|-26.672957135802|-26.672957135802|-26.672957135802|-26.703419274236|-26.703419274236|-26.703419274236|-26.703419274236|-26.703419274236|-26.703419274236|-26.703419274236|-26.711269377368||-26.711269377368|-27.043632823778|-27.199997416504|-27.199997416504|-27.199997416504|-27.199997416504|-27.199997416504|-27.199997416504|-27.567280311358|-27.567280311358|-28.046977699876|-28.576642660168|-29.043956072144|-29.043956072144|-29.043956072144|-29.043956072144|-29.043956072144|-29.155164709567|-29.155164709567|-32.73901652283|-35.220352161665|-35.663167093352|-35.716633416989|-35.716633416989|-35.716633416989|-35.716633416989|-35.716633416989|-35.716633416989|-35.716633416989|-36.241812707956|31.440894915673
01121|994769|/equities/hilton-grand-vacations-inc|R2000GROWTH|40.415821505798|40.415821505798|40.415821505798|40.415821505798|40.415821505798|40.415821505798|40.415821505798|40.415821505798|40.415821505798|40.415821505798|40.415821505798|39.742579408501|39.355192615189|39.355192615189|39.086323474952|38.71136031552|38.71136031552|38.71136031552|38.71136031552||38.71136031552|38.71136031552|38.71136031552|38.71136031552|38.71136031552|38.71136031552|38.71136031552|38.71136031552|38.71136031552||38.483949075118|38.483949075118|38.483949075118|38.483949075118||38.483949075118|38.483949075118|38.483949075118|38.483949075118|38.483949075118|38.483949075118|38.457999955697|36.681543472595|36.681543472595|36.681543472595|35.69338027988|34.363201268891|33.867325184575|33.867325184575|33.867325184575|-36.936723562343|-36.936723562343|-36.936723562343|-36.936723562343|-36.936723562343|-36.936723562343||-36.936723562343|-36.936723562343|-36.936723562343|-36.936723562343|-36.936723562343|-36.936723562343|-36.936723562343|-36.936723562343|-37.126916298451|-37.864349772733|-38.166360793047|-38.166360793047|-38.247508988204|-38.247508988204|-38.247508988204|-38.308900605112|-38.86262779459|-38.86262779459|-38.86262779459|-38.982366776297|-39.060960795956|-39.713594327832|-39.713594327832|-40.198439795072|-40.502114039123|-40.502114039123|-40.502114039123|-40.502114039123|-40.502114039123|-40.502114039123|-40.502114039123|-40.502114039123|-40.502114039123|-41.16499914666|-41.501954550434|-41.919519805451|-41.919519805451|-41.919519805451|-41.919519805451|-41.919519805451|-41.919519805451|-42.288633346049|-42.534037271571|-43.022211568699|-43.411923851289|-44.401026687929|-44.441975233631|-44.637208553378|-44.637208553378|-44.637208553378|-44.637208553378|-44.828008223711|-45.313066218891|-45.416463770908|-45.471627251354|-45.907957286107|-45.907957286107||-45.907957286107|-45.907957286107|-45.907957286107|-45.907957286107|-45.907957286107|-45.907957286107|-46.124951912813|-46.284392650318|-46.357706819852|-46.546838202692|-46.546838202692|-47.037596612746|-47.113429487589|-47.113429487589|-47.113429487589|-47.113429487589|-47.113429487589|-47.113429487589|-47.113429487589|-47.113429487589|-47.113429487589|-47.113429487589|44.720310045847|44.720310045847|44.720310045847|44.720310045847|44.720310045847|44.720310045847|44.720310045847|44.720310045847|44.720310045847|44.720310045847|44.720310045847|44.720310045847|44.720310045847|44.720310045847|44.720310045847|44.720310045847|43.592013069401|43.509310826822|43.509310826822|43.509310826822|43.509310826822||43.509310826822|43.509310826822|43.509310826822|43.509310826822|43.509310826822|43.509310826822|43.509310826822|43.509310826822|43.509310826822|43.509310826822||43.509310826822|43.509310826822|43.509310826822|43.509310826822|43.161397163209|43.161397163209|43.161397163209|43.161397163209|42.457109018759|42.009007926999|41.623451804221|-45.515602271995|-45.515602271995|-45.515602271995||-45.515602271995|-45.515602271995|-45.515602271995|-45.515602271995|-45.515602271995|-45.515602271995|-45.515602271995|-45.515602271995|-45.515602271995|-45.515602271995|-45.577691237643|-45.577691237643|-45.577691237643|-45.577691237643|-45.577691237643|-45.577691237643|-45.826324640065|-46.608931684587|-46.608931684587|-46.608931684587|-46.608931684587|-46.608931684587|43.377787575857|43.377787575857|43.377787575857|43.377787575857|43.377787575857|43.377787575857|43.377787575857|43.377787575857|43.377787575857|42.537818469092|-46.11258116825|-46.11258116825|-46.11258116825||-46.11258116825|-46.11258116825|-46.11258116825|-46.11258116825|-46.11258116825|-46.11258116825|-46.11258116825|-46.11258116825|-46.11258116825|-46.11258116825|-47.138996910185|-47.138996910185|-47.138996910185|-47.138996910185|-47.138996910185|-47.764804491696|-47.764804491696|-48.540502094556|-48.540502094556|-50.516668239489|46.036671958574|46.036671958574|46.036671958574|46.036671958574|-50.177648693816|-50.177648693816|-50.177648693816|-50.177648693816|-50.177648693816|-50.177648693816|-50.177648693816
01122|9222|/equities/denbury-resources-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-94.229678842937|-94.229678842937|-94.764363312627|-95.674955326718|-95.674955326718|-96.034773983635|-96.034773983635|-96.034773983635|-96.034773983635|-96.034773983635|-96.034773983635|-96.034773983635|-96.034773983635|-96.034773983635|-96.034773983635|-96.034773983635|-96.093191663149|-96.093191663149|-96.093191663149|-98.391324087119|-100.46480332054|94.36030820333|94.36030820333|94.36030820333|94.36030820333|93.993237108247|93.398549745143|93.398549745143|93.398549745143|93.398549745143|93.398549745143|93.398549745143|93.398549745143|93.398549745143|93.398549745143|92.365891454022|91.943765213535|90.669095301389|90.669095301389|90.166773981253|89.406758619434|89.406758619434||88.16639722838|86.722107505953|86.136511696881|86.121609845231|86.121609845231|86.121609845231|86.121609845231|86.121609845231|86.121609845231|86.121609845231|86.121609845231|86.121609845231|86.121609845231|86.121609845231|86.121609845231|85.550681607006|84.897702446776|-90.117442595864|-90.117442595864|-90.117442595864|-90.117442595864|-90.117442595864|-90.117442595864|-90.117442595864|-90.117442595864|-90.117442595864|-90.117442595864|-90.117442595864|-90.117442595864|-90.117442595864|-90.117442595864|-90.117442595864|-90.117442595864|-90.117442595864|-90.117442595864|-90.259263709026|-90.259263709026|-90.259263709026|-90.259263709026|-90.259263709026|-90.259263709026|-90.259263709026|-90.964117166019||-90.964117166019|-90.964117166019|-90.964117166019|-90.964117166019|-90.964117166019|-91.326661005698|-91.326661005698|-93.000735908838|85.496418485468|85.496418485468||85.496418485468|85.496418485468|85.496418485468|85.496418485468|85.496418485468|85.496418485468|85.496418485468|85.496418485468|85.496418485468|85.496418485468|85.496418485468|85.496418485468|85.496418485468|85.496418485468||85.496418485468|85.496418485468|85.496418485468|85.062128819167|-92.906717281489|-92.906717281489|-92.906717281489|-92.906717281489|-92.906717281489|-92.906717281489|-92.906717281489|-92.906717281489|-92.906717281489|-92.906717281489|-92.906717281489|-92.906717281489|-92.906717281489|-95.615241983366|88.102511533353|88.102511533353|88.102511533353|88.102511533353|88.102511533353|88.102511533353|88.102511533353|88.102511533353|88.102511533353|88.102511533353|88.102511533353|87.738399842603|87.738399842603|87.738399842603|87.644332836318|87.076657134347|85.662019550859||83.585297279953|83.578665712806|81.973511779013|81.234182026323|78.824095887538|77.082832727825|-86.871246987446|-86.871246987446|-86.871246987446|-86.871246987446|-86.871246987446|-86.871246987446|-86.871246987446|-86.871246987446|-86.871246987446|-86.871246987446|-86.871246987446|-87.564623092261|-87.564623092261|-88.564962058663|-88.564962058663|-88.564962058663|-88.564962058663|-88.564962058663|-88.564962058663|-88.564962058663|-88.564962058663|-88.564962058663|-88.564962058663|-88.564962058663|-88.564962058663
01123|16719|/equities/neogen-corp|R2000GROWTH/R2000VALUE|-17.165915942681|-17.165915942681|-17.165915942681|-17.165915942681|-17.231902393898|-17.231902393898|-17.2532241446|-17.709138298722|-17.872375859918|-18.116250980896|-18.458889101393|-18.605566129029|-18.844328254396|-19.077960623545|-19.077960623545|-19.077960623545|-19.192734017684|-19.673593166486|-19.987119199923||-19.987119199923|-19.987119199923|-19.987119199923|-19.987119199923|18.832544172238|18.832544172238|18.832544172238|18.832544172238|18.832544172238||18.832544172238|18.832544172238|18.809005169749|18.809005169749||18.738616948525|18.434851440235|18.241223635987|17.699567271254|17.699567271254|17.540630288678|17.464033069167|16.725042967344|16.725042967344|16.725042967344|16.725042967344|16.67060285624|16.474003008296|16.114447782757|15.873276178839|15.72752861712|15.563522735907|15.563522735907|15.324606606763|15.324606606763|15.324606606763||15.229562756531|14.903681116096|-16.441186824166|-16.441186824166|-16.441186824166|-16.441186824166|-16.441186824166|-16.441186824166|-16.441186824166|-16.441186824166|-16.441186824166|-16.441186824166|-16.441186824166|-16.441186824166|-16.441186824166|-16.441186824166|-16.771874232119|-16.84695930786|-16.84695930786|-16.84695930786|-16.84695930786|-16.970455226049|-17.03383891753|-17.150376719144|-17.192640112403|-17.286099184888|-17.286099184888|-17.521349930983|-17.521349930983|-17.521349930983|-17.690944221529|-18.634938269758|-18.744654370572|-18.932116191946|-19.231796336794|-19.383107265526|-19.8295621703|-20.213959145318|-20.741492536051|-20.741492536051|-20.779435875662|-21.31220464678|-21.31220464678|-21.389672279042|-21.799430634889|-22.180419141353|-22.180419141353|-22.180419141353|-22.180419141353|-22.180419141353|-22.180419141353|-22.180419141353|-22.180419141353|-22.180419141353|-23.152687371109|21.762485818714|21.762485818714||21.762485818714|21.762485818714|21.762485818714|21.762485818714|21.762485818714|21.762485818714|21.762485818714|21.762485818714|21.762485818714|21.762485818714|21.762485818714|21.762485818714|21.762485818714|21.762485818714|21.360449428377|21.360449428377|21.360449428377|21.360449428377|21.360449428377|21.360449428377|21.360449428377|21.360449428377|21.360449428377|21.360449428377|21.360449428377|21.360449428377|21.360449428377|21.360449428377|21.360449428377|21.360449428377|21.360449428377|21.360449428377|21.360449428377|21.337443266773|21.107714346673|21.074682743048|20.799392066737|20.799392066737|20.192934498015|20.142150596266|20.142150596266|20.142150596266|20.142150596266||20.142150596266|20.142150596266|19.917388072152|19.57515453248|19.507403436148|19.507403436148|19.507403436148|19.507403436148|19.277669552128|18.831855486013||18.337061985972|17.561101735671|17.561101735671|17.432334278512|17.202019401812|17.202019401812|17.202019401812|17.202019401812|16.841411586628|16.548346691202|16.548346691202|15.974060758477|-17.741715662091|-17.741715662091||-17.741715662091|-17.741715662091|-17.741715662091|-17.741715662091|-17.741715662091|-18.037385354906|-18.037385354906|-18.037385354906|-18.037385354906|-18.09426498633|-18.09426498633|-18.09426498633|-18.09426498633|-18.09426498633|-18.09426498633|-18.09426498633|-18.09426498633|-18.09426498633|-18.09426498633|-18.09426498633|-18.09426498633|-18.09426498633|-18.09426498633|-18.09426498633|-18.09426498633|-18.09426498633|-18.09426498633|-18.09426498633|-18.09426498633|-18.09426498633|-18.358906006607|-18.793228493568|-19.104375275233|-19.104375275233|-19.104375275233||-19.573472879836|-19.57960341488|-19.57960341488|-19.57960341488|-19.57960341488|-19.57960341488|-19.57960341488|-19.57960341488|-19.57960341488|-19.57960341488|-19.57960341488|-19.57960341488|-19.57960341488|-19.57960341488|-19.57960341488|-19.57960341488|-19.57960341488|-19.57960341488|-19.57960341488|-19.57960341488|-19.97477640684|-19.97477640684|-19.97477640684|-19.97477640684|-19.97477640684|-19.97477640684|-19.97477640684|-19.97477640684|-20.480773861707|-20.480773861707|-21.018359960782
01124|40089|/equities/qualys-inc|R2000GROWTH|-191.5707635126|-191.5707635126|-193.65090662035|-193.65090662035|-193.65090662035|184.35478866052|184.35478866052|184.35478866052|184.35478866052|184.35478866052|184.35478866052|184.35478866052|184.35478866052|183.64653146355|183.64653146355|182.50211402036|182.50211402036|-195.73872289644|-195.73872289644||-195.73872289644|-195.73872289644|-195.73872289644|-195.73872289644|-195.73872289644|-195.73872289644|-199.13694413488|-200.85327268513|-203.70251767803||192.93161536133|192.93161536133|192.93161536133|192.93161536133||192.93161536133|191.48175245347|191.48175245347|191.44638958046|188.66542795046|187.99214403214|183.85127175717|181.46780388519|179.53400752462|177.9237249948|176.32404651658|175.37227748372|175.37227748372|174.92909235397|174.92909235397|173.40344910533|171.39994033079|171.29493865151|169.54965209054|168.85753974665|168.85753974665||168.85753974665|167.41504372213|166.27505163191|163.56339066821|161.45632992651|161.45632992651|159.46648217204|155.21007350642|155.21007350642|154.93797005687|154.93797005687|154.93797005687|152.08996591605|146.92718686039|-163.16079137627|-163.16079137627|-163.16079137627|-163.16079137627|-163.17837140631|-164.55485447326|-166.03095063544|152.90496765112|152.90496765112|152.90496765112|152.90496765112|152.90496765112|152.72977098571|152.72977098571|152.72977098571|152.72977098571|152.72977098571|152.72977098571|149.34308236558|146.98369337142|146.67408502912|146.67408502912|146.67408502912|146.67408502912|146.67408502912|146.67408502912|146.67408502912|146.67408502912|146.67408502912|146.67408502912|146.67408502912|146.67408502912|146.67408502912|146.67408502912|146.67408502912|146.67408502912|146.67408502912|146.67408502912|146.63587494133|146.63587494133|146.63587494133|146.63587494133|146.63587494133||146.63587494133|145.12097422545|142.83663884207|140.40848817875|138.99165058191|137.10016571022|137.10016571022|137.10016571022|137.10016571022|137.10016571022|137.10016571022|137.10016571022|137.10016571022|137.10016571022|137.10016571022|133.93132544598|133.06476244486|130.32347226908|130.32347226908|130.32347226908|130.32347226908|128.79082405553|128.79082405553|128.79082405553|128.27948669524|128.27948669524|128.27948669524|126.56164449157|125.45293737453|124.56712237414|124.56712237414|124.56712237414|124.56712237414|121.7945807887|121.24342001289|120.64491482145|120.53990491636|120.09472115459|120.09472115459|120.09472115459|120.09472115459|120.09472115459|120.09472115459||120.09472115459|120.09472115459|120.09472115459|120.09472115459|120.09472115459|120.09472115459|120.09472115459|120.09472115459|120.09472115459|120.09472115459||120.09472115459|119.06735159555|119.06735159555|119.06735159555|118.55079567105|118.55079567105|118.55079567105|118.55079567105|118.55079567105|117.96483772368|117.96483772368|116.63548619659|116.63548619659|116.63548619659||116.63548619659|115.11537337205|112.51281185971|112.51281185971|112.47923173757|110.75497913197|108.38942018963|106.99769493183|-117.4548778668|-117.4548778668|-117.4548778668|-117.4548778668|-117.4548778668|-117.4548778668|-117.4548778668|-117.4548778668|-117.4548778668|-118.48014027707|-119.21876268511|-121.76862430711|-122.26375050168|-122.73083500974|-122.93398756575|-125.70220496468|120.50413869398|120.50413869398|120.50413869398|120.50413869398|120.50413869398|120.50413869398|120.50413869398|120.50413869398|119.34127398086|119.19024664889|119.19024664889||119.19024664889|119.19024664889|119.19024664889|119.19024664889|119.19024664889|116.92027671613|115.62419941997|115.21055076857|115.21055076857|113.5928394797|113.5928394797|113.5928394797|113.5928394797|113.37651961045|113.37651961045|113.37651961045|113.37651961045|113.37651961045|113.37651961045|113.37651961045|113.37651961045|113.37651961045|113.18641008488|113.15165610188|113.15165610188|113.15165610188|113.15165610188|113.15165610188|113.15165610188|113.15165610188|113.15165610188
01125|21019|/equities/envestnet-inc|R2000GROWTH/R2000VALUE|48.458941152738|48.458941152738|48.458941152738|48.458941152738|48.458941152738|48.458941152738|48.458941152738|48.458941152738|48.458941152738|48.458941152738|47.646878007436|46.69623986412|46.69623986412|46.430267346446|46.396053726751|46.396053726751|46.396053726751|46.396053726751|46.396053726751||46.396053726751|46.396053726751|46.396053726751|46.06172480327|45.474080167699|45.474080167699|45.474080167699|45.474080167699|45.474080167699||45.474080167699|45.420098441237|45.420098441237|45.258442500557||45.047575636402|44.138418484281|44.084908909876|43.873786338257|42.675737102891|42.675737102891|42.675737102891|39.28664939499|37.716046929066|37.716046929066|36.757317887086|35.661398104317|35.57099700359|35.449132582624|35.449132582624|33.977662200643|33.977662200643|33.879624599564|33.439685100613|33.439685100613|33.439685100613||33.439685100613|33.439685100613|33.439685100613|-38.672415224869|-38.672415224869|-38.672415224869|-38.672415224869|-38.672415224869|-39.947682133603|-41.330201828135|35.641319881122|35.641319881122|35.641319881122|35.641319881122|-40.506824960891|-40.506824960891|-40.506824960891|-40.506824960891|-40.506824960891|-41.062582111561|-42.176758130617|-43.069771590307|-43.317011531276|38.798870934403|38.798870934403|38.798870934403|38.798870934403|38.798870934403|38.798870934403|38.798870934403|38.798870934403|37.583744143287|-43.297260026824|-43.297260026824|-44.034455119119|-45.015504424822|-45.995559658222|-47.367844013829|-48.067924952382|-48.067924952382|-49.489918258317|-50.071575723895|-50.965360203063|-51.596512413329|-52.297930611843|-53.24158911095|-53.443987256796|-53.799833964751|-53.799833964751|-53.799833964751|-53.799833964751|-53.799833964751|-54.53092712765|-55.237418115195|-55.751577946937|-56.58849056581|-56.58849056581||-56.58849056581|-56.58849056581|-56.58849056581|-56.58849056581|-56.58849056581|-56.58849056581|-56.58849056581|-56.58849056581|-57.042580314372|-57.042580314372|-57.177865447704|-57.513741217392|-59.107767222477|-59.481708611028|-59.481708611028|-59.481708611028|-59.481708611028|-59.776313885956|-59.776313885956|-61.421738846334|-61.782209854691|58.25480819997|58.25480819997|58.25480819997|58.25480819997|58.25480819997|58.25480819997|58.202319902666|58.202319902666|58.202319902666|58.202319902666|58.202319902666|58.12702326696|57.34390005955|57.34390005955|57.34390005955|57.34390005955|56.837666139436|56.393242952373|55.009858225821|55.009858225821|55.009858225821|55.009858225821||55.009858225821|54.857619072595|53.835411258979|53.653788244772|52.20148707766|-55.819404583023|-55.819404583023|-55.819404583023|-55.819404583023|-55.819404583023||-55.819404583023|-55.819404583023|-55.819404583023|-55.819404583023|-55.819404583023|-55.819404583023|-55.819404583023|-55.819404583023|-55.819404583023|-55.819404583023|-55.819404583023|-55.819404583023|-56.604338306902|-57.077599890495||-57.542886079974|-57.873763523309|-58.038903830016|-59.439337012464|-59.439540701105|-60.141156334561|-60.714354608744|-60.714354608744|-60.714354608744|-60.714354608744|-60.714354608744|-60.714354608744|-61.025948946443|-61.558066382779|-61.558066382779|-63.430183850807|-64.585204295628|-66.073123460337|-66.073123460337|61.739269499419|61.739269499419|61.739269499419|61.739269499419|61.739269499419|61.739269499419|61.72032658749|61.272860179269|61.046786663625|60.748647660782|59.832110266741|59.478732909158|59.172338272558|59.172338272558|58.586486579562|57.730261857404||56.478070002015|55.546744378866|54.9574928642|53.829065838062|53.829065838062|-58.358922558994|-58.358922558994|-58.358922558994|-58.358922558994|-58.358922558994|-58.358922558994|-58.382171900376|-58.382171900376|-58.382171900376|-58.382171900376|-58.769634970144|-59.037371485449|-60.406446059811|-60.406446059811|-62.674940091888|-64.556068469615|-64.556068469615|-65.678965729178|-65.923033060267|-65.923033060267|-65.923033060267|-65.923033060267|-65.923033060267|-65.923033060267|-65.923033060267|-67.519483051515
01126|15761|/equities/conmed-corp|R2000GROWTH|-94.496069915662|-94.496069915662|-94.972856953817|-95.682619363155|-95.76847360541|-95.899350674169|-98.354228478027|-104.38366776175|-104.38366776175|-104.38366776175|-104.38366776175|-104.38366776175|-105.8008973937|-110.93488500966|-112.79681818632|-113.2236870941|-115.12631916298|-116.2391577964|-116.2391577964||-116.2391577964|-116.2391577964|-116.2391577964|-116.2391577964|-116.2391577964|-116.2391577964|106.93698421256|106.93698421256|106.93698421256||106.93698421256|106.93698421256|106.93698421256|106.93698421256||106.93698421256|106.93698421256|106.93698421256|106.93698421256|106.93698421256|106.93698421256|106.93698421256|102.17191401755|102.17191401755|102.17191401755|102.17191401755|102.17191401755|102.17191401755|102.17191401755|102.17191401755|101.03252997146|101.03252997146|101.03252997146|101.03252997146|101.03252997146|101.03252997146||100.80836120961|99.985127940422|99.297639121221|98.904047265766|97.921520781515|97.921520781515|95.396689706376|93.031357107755|93.031357107755|93.031357107755|93.031357107755|93.031357107755|93.031357107755|-102.36005017035|-102.36005017035|-102.36005017035|-102.36005017035|-102.36005017035|-102.36005017035|-102.36005017035|-102.36005017035|-102.79277695213|-102.79277695213|-102.79277695213|-102.94984792522|-102.94984792522|-102.94984792522|-102.94984792522|-102.94984792522|-104.90482938346|-105.1359570728|-105.1359570728|-105.1359570728|-105.1359570728|-105.29381659144|-106.67662486637|-106.67662486637|-106.67662486637|-106.67662486637|-106.67662486637|-106.67662486637|-108.47819539799|-108.95285945191|-108.95285945191|-111.65207243246|-114.54618740393|-114.78667468195|-114.78667468195|-114.78667468195|-114.78667468195|-114.78667468195|-114.78667468195|-114.78667468195|-114.78667468195|-114.78667468195|-114.78667468195|-114.78667468195||-114.78667468195|-114.78667468195|-114.78667468195|-114.78667468195|-114.78667468195|-114.78667468195|-114.78667468195|-114.78667468195|-114.78667468195|-115.20710774665|-117.10286480856|-119.266514216|-120.64980402052|-122.70207097861|-123.06397692182|-123.06397692182|-124.2273621432|-124.2273621432|-124.2273621432|-126.31242004049|-126.31242004049|-127.21768798444|-128.77854071296|-131.74453488008|-131.74453488008|-131.74453488008|-131.74453488008|-131.74453488008|-131.74453488008|-133.57226457215|-138.38252014161|127.06466670986|127.06466670986|127.06466670986|127.06466670986|127.06466670986|127.06466670986|127.06466670986|127.06466670986|127.06466670986|127.06466670986|127.06466670986|127.06466670986||127.06466670986|127.06466670986|125.74501349626|125.74501349626|125.74501349626|125.74501349626|125.74501349626|125.74501349626|125.74501349626|125.74501349626||125.74501349626|125.74501349626|125.74501349626|121.37223738761|121.27304415273|120.50339205582|120.00812575905|119.2854712549|116.66496563655|115.37963411226|115.37963411226|115.23010582017|115.23010582017|115.23010582017||115.23010582017|115.23010582017|115.23010582017|115.23010582017|115.23010582017|115.23010582017|115.23010582017|115.23010582017|115.23010582017|115.23010582017|115.23010582017|115.23010582017|115.23010582017|115.23010582017|115.23010582017|115.23010582017|115.23010582017|115.23010582017|115.23010582017|115.23010582017|114.92289420286|112.93487369925|109.03315245083|109.03315245083|109.03315245083|108.07388058163|106.30209075584|104.76010122977|103.22094547177|103.03327784963|101.87378645416|101.21283330383|100.58203791978|99.593651023196|97.099059439022||96.876734151132|95.618594264197|93.849960231879|93.849960231879|93.849960231879|91.723897616177|90.486446263899|90.486446263899|90.486446263899|-100.81821014781|-100.81821014781|-100.81821014781|-100.81821014781|-100.81821014781|-100.81821014781|-100.81821014781|-100.81821014781|-100.81821014781|-100.81821014781|-102.49329156235|-103.74276347648|-103.74276347648|-103.74276347648|-103.74276347648|-103.74276347648|-103.74276347648|-103.74276347648|-103.74276347648|-103.74276347648|-103.74276347648|94.189427293541
01127|20399|/equities/ryman-hospitality-properties|R2000GROWTH/R2000VALUE|107.57109660343|107.57109660343|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876||107.41087628876|107.41087628876|107.41087628876|107.41087628876|107.41087628876|105.71853430477|105.71853430477|105.71853430477|105.71853430477||105.71853430477|105.71853430477|105.71853430477|105.0544813232||103.87880880793|103.87880880793|103.87880880793|103.87880880793|103.87880880793|103.87880880793|103.87880880793|100.88978685229|100.22450546522|98.931549329439|97.135056251596|96.224788598434|96.224788598434|96.224788598434|96.224788598434|94.466430589243|93.826270446713|93.826270446713|92.995023261105|92.185029253469|91.93780902702||91.546730929816|90.349970631307|90.349970631307|90.349970631307|90.349970631307|90.349970631307|89.295018095115|85.955488940455|85.58830224493|85.58830224493|85.58830224493|85.58830224493|85.58830224493|85.58830224493|82.256450244882|81.633681843926|81.633681843926|81.633681843926|81.633681843926|81.633681843926|81.633681843926|81.633681843926|81.633681843926|81.633681843926|81.633681843926|81.633681843926|81.633681843926|80.140757214416|-86.030786305763|-86.030786305763|-86.030786305763|-86.030786305763|-86.030786305763|-86.030786305763|-86.030786305763|-86.030786305763|-86.030786305763|-86.030786305763|-86.030786305763|-86.030786305763|-86.030786305763|-86.030786305763|-86.994763460532|-88.2997397215|-88.706640716862|-88.706640716862|-88.706640716862|-88.706640716862|-88.706640716862|-88.706640716862|-88.706640716862|-88.706640716862|-88.706640716862|-88.706640716862|-88.706640716862|-88.706640716862|-88.706640716862||-88.706640716862|-88.706640716862|-88.706640716862|-88.706640716862|-88.706640716862|-88.706640716862|-89.147350667533|-89.147350667533|-89.147350667533|-89.613725846141|-89.934137336777|-90.810707931569|-92.126062689943|-92.717850908883|-93.543723249047|-94.363577471407|-95.501450843507|-95.501450843507|-95.501450843507|-95.501450843507|-95.501450843507|-97.27714381714|90.38673178579|90.38673178579|90.38673178579|90.38673178579|90.38673178579|90.38673178579|90.38673178579|90.38673178579|90.38673178579|90.38673178579|90.38673178579|90.38673178579|90.38673178579|90.38673178579|90.38673178579|90.38673178579|90.38673178579|88.362760828884|-96.642709006233|-96.642709006233|-96.642709006233||-96.642709006233|-96.642709006233|-96.642709006233|-96.642709006233|-96.642709006233|-96.642709006233|-96.812736552471|90.717658938442|90.717658938442|90.717658938442||90.717658938442|90.717658938442|90.717658938442|90.717658938442|90.717658938442|90.717658938442|90.717658938442|90.717658938442|90.717658938442|90.717658938442|90.072399074804|89.444045622064|89.444045622064|89.444045622064||89.444045622064|89.444045622064|89.444045622064|89.444045622064|89.444045622064|89.444045622064|89.444045622064|89.444045622064|89.444045622064|89.444045622064|89.444045622064|89.444045622064|89.444045622064|87.923380091138|87.143186360166|87.143186360166|86.04698061362|86.04698061362|86.04698061362|86.04698061362|86.04698061362|86.04698061362|86.04698061362|86.04698061362|86.04698061362|86.04698061362|86.04698061362|86.04698061362|86.04698061362|84.541647533742|83.738075432432|83.738075432432|83.738075432432|83.738075432432|83.133418384804||81.626571778471|81.225810906763|81.225810906763|81.225810906763|80.028122687201|-88.054385783515|-88.054385783515|-88.054385783515|-88.054385783515|-88.054385783515|-89.584316706483|-92.445906824342|-93.561335573132|-93.561335573132|-93.561335573132|-94.461833871362|-94.461833871362|-95.866460627682|-95.866460627682|90.050316745259|90.050316745259|90.050316745259|90.050316745259|90.050316745259|89.295356465951|88.407312180017|88.407312180017|88.407312180017|88.407312180017|88.407312180017|88.407312180017
01128|16502|/equities/lhc-group|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01129|17001|/equities/papa-johns-international|R2000GROWTH|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.564678949395|70.289969401938|70.289969401938|-77.343326270443|-77.343326270443|-77.343326270443|-77.343326270443|-77.343326270443||-77.343326270443|-77.343326270443|-77.343326270443|-77.343326270443|-77.343326270443|-77.343326270443|71.158307399536|71.158307399536|71.158307399536||71.158307399536|71.158307399536|70.93507230523|69.845021965799||68.907045707908|68.907045707908|68.907045707908|68.907045707908|68.907045707908|68.907045707908|68.907045707908|66.111715062688|65.359963876483|65.138845530348|64.745107535077|64.366786828254|63.241981363533|62.961829774465|62.961829774465|61.537074943091|61.537074943091|61.537074943091|61.537074943091|61.537074943091|61.259849830432||61.259849830432|61.259849830432|61.259849830432|61.259849830432|61.259849830432|61.259849830432|-68.811841497856|-68.811841497856|-68.811841497856|-68.811841497856|-68.811841497856|-68.811841497856|-68.811841497856|-68.811841497856|-68.811841497856|-68.811841497856|-68.811841497856|-68.811841497856|-68.811841497856|-68.811841497856|-69.077238199929|-69.4397697586|-69.4397697586|-69.4397697586|-69.4397697586|-69.4397697586|-69.4397697586|-69.4397697586|-69.4397697586|-69.4397697586|-69.4397697586|-69.4397697586|-69.4397697586|-69.4397697586|-70.458634285814|-71.022089327581|-72.537320390021|-73.745164210952|-73.745164210952|-73.745164210952|-73.8662970942|-74.391386606267|-76.124653076652|-78.178970574807|-79.368766201283|-80.888073167034|-81.332306129875|-81.640335753165|-81.880516918903|-81.880516918903|-81.880516918903|-81.880516918903|-81.880516918903|-81.880516918903|-81.880516918903|-81.880516918903|-81.880516918903||-81.880516918903|-81.880516918903|-81.880516918903|-81.880516918903|-81.880516918903|-81.880516918903|-81.880516918903|-81.880516918903|-81.880516918903|-82.770017527215|-83.697242205532|-85.698044080637|79.114651401944|79.114651401944|79.114651401944|79.114651401944|79.114651401944|79.114651401944|79.114651401944|79.114651401944|79.114651401944|79.114651401944|79.114651401944|79.114651401944|79.114651401944|79.114651401944|79.114651401944|78.116281624312|76.583644994624|75.584048519011|73.711721695656|72.616774970949|71.492609693732|71.492609693732|71.492609693732|71.492609693732|71.492609693732|71.492609693732|71.492609693732|70.781229127475|-76.423850980882|-76.423850980882|-76.423850980882||-76.423850980882|-76.423850980882|-76.423850980882|-76.423850980882|-76.423850980882|-76.423850980882|-76.423850980882|-76.423850980882|-76.423850980882|-76.423850980882||-76.423850980882|-76.423850980882|-76.423850980882|-76.423850980882|-76.423850980882|-76.423850980882|-76.423850980882|-76.423850980882|-76.423850980882|-76.423850980882|-76.423850980882|-76.423850980882|-77.153218127494|-78.478549163877||-78.560562523801|-79.247440863681|-79.247440863681|-79.247440863681|-79.247440863681|-79.247440863681|-79.247440863681|-79.247440863681|-79.247440863681|-79.247440863681|-79.247440863681|-79.247440863681|-79.247440863681|-79.247440863681|-79.247440863681|-79.247440863681|-79.247440863681|-79.247440863681|-79.247440863681|-79.247440863681|-79.247440863681|-79.247440863681|-79.247440863681|-79.784377787988|-80.330800425467|-80.330800425467|-81.767560097308|-81.843958003356|-82.359656899869|-82.359656899869|-82.359656899869|-82.359656899869|-82.359656899869|-82.359656899869|-82.359656899869||-82.359656899869|-82.359656899869|-82.359656899869|-82.893510175744|-82.909456174682|-83.472170848659|-84.547931082224|-84.547931082224|-85.357699693546|-85.721336061541|-87.743151857658|-87.971245066384|-87.971245066384|-87.971245066384|-87.971245066384|-87.971245066384|-87.971245066384|-87.971245066384|-87.971245066384|-88.776498865264|-91.375257782558|-93.334728987592|-94.932756566403|-94.932756566403|-94.932756566403|-95.694556720787|-95.694556720787|-95.694556720787|-97.130617256224|-98.047252430635|85.712243179923
01130|16008|/equities/the-ensign-group|R2000GROWTH|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.61658679166|111.419545186|110.40450896451|110.40450896451|110.40450896451|110.40450896451||110.40450896451|108.75362437774|108.19134135465|108.19134135465|108.19134135465|108.19134135465|108.19134135465|108.19134135465|108.19134135465||108.19134135465|108.19134135465|108.00260072528|107.17615575048||107.17615575048|107.17615575048|107.17615575048|107.17615575048|105.52662520114|105.08168527451|105.08168527451|104.13360527925|104.13360527925|104.13360527925|104.13360527925|104.13360527925|104.13360527925|104.13360527925|104.03067492304|103.62554496987|103.62554496987|103.62554496987|103.62554496987|103.62554496987|103.60227356204||103.08691872765|101.92909928615|101.45594449899|101.28771470279|99.563502950069|99.563502950069|99.288332694765|97.110373543364|96.662915532784|96.662915532784|96.662915532784|95.548234428517|94.91142216165|93.660105180289|91.692517869908|91.692517869908|91.692517869908|91.692517869908|91.692517869908|91.692517869908|91.692517869908|91.692517869908|91.692517869908|91.692517869908|91.692517869908|91.692517869908|90.938908490029|90.295740862246|90.295740862246|90.295740862246|90.295740862246|89.168603229916|-96.189277991365|-96.189277991365|-96.189277991365|-96.189277991365|-96.734049859654|-97.194080634262|-97.827365261899|-97.827365261899|-97.827365261899|-98.808740570133|-98.867484571741|-98.890539701566|-99.348626096709|-99.348626096709|-99.348626096709|-99.348626096709|-99.348626096709|-99.348626096709|-99.348626096709|-100.62514258277|-101.85344707406|-101.85344707406|-101.85344707406|-101.85344707406|-101.85344707406||95.768427671331|95.768427671331|94.43992107592|93.81095434366|93.81095434366|92.908492596776|92.908492596776|92.744459684492|92.744459684492|92.744459684492|92.744459684492|92.744459684492|92.744459684492|92.465715005811|92.465715005811|91.872926900581|91.517141763585|90.05173603091|90.05173603091|90.05173603091|90.022414219641|90.022414219641|88.485433671262|88.485433671262|88.485433671262|-94.866174486861|-94.866174486861|-94.866174486861|-94.866174486861|-94.866174486861|-94.866174486861|-94.866174486861|-94.866174486861|-94.866174486861|-94.866174486861|-94.866174486861|-94.866174486861|-94.866174486861|-94.866174486861|-95.527973788298|-95.961419257099|90.289221699027|90.289221699027||90.289221699027|90.289221699027|88.910804040992|88.468332084324|88.468332084324|88.468332084324|88.468332084324|88.468332084324|88.468332084324|88.468332084324||88.468332084324|88.037541199321|88.037541199321|88.037541199321|87.648229672286|87.648229672286|87.648229672286|87.648229672286|-93.993018839389|-93.993018839389|-93.993018839389|-93.993018839389|-94.128731327619|-94.278092045879||-94.458773554802|-95.782247902552|-96.380106176379|-96.380106176379|-96.380106176379|-96.380106176379|-96.380106176379|-96.689560163289|-97.552417940894|-97.552417940894|-98.221383689116|-98.221383689116|-98.7829301868|-99.174919767967|-99.282135296521|-100.13259169577|-100.13259169577|-101.84203812279|-101.88573727782|95.467809222505|95.467809222505|95.467809222505|95.467809222505|95.467809222505|94.423523715652|93.793789761505|93.125147885512|93.125147885512|93.125147885512|93.125147885512|93.125147885512|93.125147885512|93.125147885512|93.125147885512|91.538808472102||90.996454909052|89.697819235837|89.697819235837|89.697819235837|88.153405616588|86.19129037626|-92.941589638551|-92.941589638551|-92.941589638551|-92.941589638551|-92.941589638551|-92.941589638551|-92.941589638551|-92.941589638551|-92.941589638551|-92.941589638551|-92.941589638551|-92.941589638551|-92.941589638551|-93.590010504119|-93.590010504119|-93.590010504119|-94.685566853806|-95.716187105493|-95.841565123414|-95.841565123414|-95.841565123414|-95.844624488337|-95.844624488337|-95.844624488337|-95.844624488337
01131|101895|/equities/trinet-grou|R2000GROWTH|-119.40711906873|-119.40711906873|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081||113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081||113.53481852081|113.53481852081|113.53481852081|113.53481852081||113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|113.53481852081|111.90924651387|110.43323455308|110.43323455308|110.43323455308|110.43323455308|110.43323455308|110.43323455308|109.37192551796|107.51099853086|107.51099853086|107.51099853086|105.91778097735|105.45875594547||105.45875594547|105.45875594547|105.45875594547|105.45875594547|105.45875594547|105.45875594547|104.69750306265|-110.03385674815|-110.03385674815|-110.03385674815|-110.03385674815|-110.03385674815|-110.03385674815|-110.03385674815|-110.03385674815|-110.03385674815|-113.02817129935|-114.02989805898|-115.85778891997|-117.31450713658|-117.31450713658|-120.29690782948|-120.29690782948|-120.29690782948|114.63152141048|114.63152141048|114.63152141048|114.52671410721|113.66722544696|113.66722544696|113.66722544696|113.66722544696|112.54491783807|111.70927660946|111.70927660946|111.70927660946|111.70927660946|111.70927660946|111.70927660946|111.70927660946|111.70927660946|111.70927660946|111.70927660946|111.70927660946|111.70927660946|111.70927660946|111.530408875|111.530408875|111.530408875|110.05545384779|107.94886335248|107.94886335248|107.94886335248|107.07664801141|106.23423463473|106.23423463473|106.23423463473||106.23423463473|104.50192389631|102.85991345671|101.91440258824|101.91440258824|101.66351926871|101.66351926871|101.49001776452|101.05895142805|101.05895142805|101.05895142805|101.05895142805|101.05895142805|101.05895142805|100.53827778776|100.29864244416|99.508225904772|99.508225904772|99.508225904772|98.983025324422|97.869198653519|97.575221641659|97.151200214857|97.151200214857|97.151200214857|95.961543655977|95.961543655977|91.819618174196|91.819618174196|91.819618174196|91.819618174196|91.819618174196|91.819618174196|91.819618174196|-98.257355864193|-98.257355864193|-98.257355864193|-98.257355864193|-98.257355864193|-98.257355864193|-98.257355864193|-99.639288142154|93.239011720066||93.239011720066|93.239011720066|93.239011720066|93.239011720066|93.239011720066|93.239011720066|93.239011720066|93.239011720066|93.239011720066|93.239011720066||93.239011720066|93.239011720066|93.239011720066|93.239011720066|93.239011720066|93.239011720066|89.447673554338|89.447673554338|86.897967174226|85.802427771864|85.802427771864|85.747557132436|85.747557132436|85.747557132436||85.747557132436|85.747557132436|85.747557132436|85.747557132436|85.535060530452|84.47973720845|84.332313678138|84.332313678138|84.332313678138|84.332313678138|83.510509176194|83.510509176194|83.510509176194|83.510509176194|83.510509176194|83.510509176194|83.510509176194|83.510509176194|82.902232350177|81.701374465963|80.041209709265|80.041209709265|80.041209709265|80.041209709265|80.041209709265|79.768569853149|79.403472249349|79.403472249349|79.403472249349|79.21700696278|79.21700696278|78.836115829684|78.392351989986|-83.03400540409|-83.03400540409||-83.03400540409|-83.03400540409|-83.03400540409|-83.03400540409|-83.03400540409|-83.03400540409|-83.03400540409|-83.03400540409|-83.03400540409|-83.03400540409|-84.440837066014|-84.595874716801|-84.595874716801|-84.595874716801|-84.595874716801|-84.595874716801|-84.595874716801|-84.595874716801|-84.595874716801|-88.89958395115|80.953375606062|80.953375606062|80.953375606062|80.953375606062|80.953375606062|80.953375606062|80.953375606062|80.953375606062|80.953375606062|80.953375606062|80.953375606062
01132|16842|/equities/overstock.com|R2000GROWTH|-25.390318110451|-25.390318110451|-25.390318110451|-25.390318110451|-25.390318110451|-25.390318110451|-25.390318110451|-25.390318110451|-25.390318110451|-25.824797951363|-26.55088566319|-26.680524428|-26.680524428|-26.680524428|-26.680524428|-26.680524428|-26.680524428|-26.680524428|-27.150582189151||-28.432868925276|-28.831521528234|24.588908744143|24.588908744143|24.588908744143|24.588908744143|24.588908744143|24.588908744143|24.588908744143||24.588908744143|24.588908744143|24.424954600121|24.03028275678||23.563646710686|22.185719292221|21.428576461538|21.293417709916|21.023460377185|21.023460377185|21.023460377185|19.298128303011|19.298128303011|19.298128303011|19.298128303011|19.274137100712|19.274137100712|18.331818670185|18.110355370741|16.42094992874|15.866609883285|15.437762286902|14.046756857897|-17.945417454499|-17.945417454499||-17.945417454499|-17.945417454499|-17.945417454499|-17.945417454499|-17.945417454499|-17.945417454499|-17.945417454499|-17.945417454499|-17.945417454499|-17.945417454499|-17.945417454499|-17.945417454499|-17.945417454499|-17.945417454499|-17.945417454499|-17.945417454499|-17.945417454499|-17.945417454499|-17.945417454499|-17.945417454499|-17.945417454499|-17.945417454499|-17.945417454499|-17.945417454499|-17.945417454499|-17.945417454499|-17.945417454499|-17.945417454499|-17.945417454499|-17.945417454499|-17.945417454499|-17.945417454499|-17.945417454499|-17.945417454499|-17.945417454499|-17.945417454499|-18.447685933398|-18.531873676829|-19.219784933908|-19.219784933908|-19.702617069729|-20.343463576113|-21.037736853268|-21.628875052825|-21.90225038252|-22.76523406076|-22.76523406076|-23.891831578673|-25.13275749359|-25.678190018871|-25.678190018871|-25.678190018871|-26.016677712842|-26.016677712842|-26.016677712842|-28.595269785373|-29.283924136046||-29.283924136046|-29.283924136046|-29.283924136046|-29.283924136046|-29.283924136046|-29.283924136046|-29.283924136046|-29.28769359046|-29.812715524366|-31.195211403823|-31.875679326561|-32.704643806381|-34.031965344662|-36.121072762007|-36.687581266291|-36.748423908956|-37.306914911013|-37.854126834584|31.124682754065|31.124682754065|31.124682754065|31.124682754065|31.124682754065|30.496532189196|30.496532189196|30.496532189196|30.496532189196|27.213509589979|27.213509589979|27.213509589979|27.213509589979|27.213509589979|27.213509589979|27.213509589979|26.81155253211|26.81155253211|26.81155253211|26.81155253211|26.81155253211|26.81155253211|26.81155253211|26.81155253211|26.81155253211||26.81155253211|25.855057830715|24.380620659616|20.937356195215|19.797233103729|19.797233103729|19.797233103729|19.743037116767|19.087094645406|19.087094645406||19.087094645406|19.087094645406|18.925026229423|18.925026229423|18.925026229423|18.925026229423|18.925026229423|18.925026229423|17.677250442021|-20.33744727142|-20.33744727142|-20.33744727142|-20.33744727142|-20.33744727142||-20.33744727142|-20.33744727142|-20.33744727142|-20.531137972792|-20.531137972792|17.798810105104|17.798810105104|17.798810105104|17.798810105104|17.798810105104|17.798810105104|17.798810105104|17.798810105104|17.638636668648|17.638636668648|17.638636668648|17.638636668648|17.638636668648|17.638636668648|17.638636668648|17.638636668648|17.6349962733|17.6349962733|17.6349962733|17.6349962733|17.6349962733|17.6349962733|17.6349962733|17.6349962733|17.6349962733|17.6349962733|17.6349962733|17.6349962733|17.6349962733|17.6349962733||17.6349962733|17.6349962733|17.6349962733|-20.520067779921|-20.520067779921|-20.520067779921|-20.520067779921|-20.520067779921|-20.520067779921|-20.520067779921|-20.520067779921|-20.520067779921|-20.520067779921|-20.520067779921|-20.520067779921|-20.520067779921|-20.555630357953|-20.570021340511|-20.570021340511|-20.570021340511|-21.244323409555|-21.631554247006|-21.942893373816|-22.154953912573|-22.154953912573|-22.154953912573|-22.769393977939|-23.227103296716|-23.88844793792|-24.178392924152|-24.297792157953
01133|16954|/equities/perficient|R2000GROWTH|66.143650173069|66.143650173069|66.143650173069|66.143650173069|66.143650173069|66.143650173069|66.143650173069|66.143650173069|66.143650173069|66.143650173069|66.143650173069|66.143650173069|66.143650173069|66.045237416251|66.045237416251|63.445728375099|61.757788845325|61.395044157565|61.395044157565||60.540330063038|-66.274101378226|-66.274101378226|-66.274101378226|-66.274101378226|-66.274101378226|-67.035112939173|-68.430123631483|62.014050444449||62.014050444449|62.014050444449|61.992962918269|61.992962918269||61.934097581484|61.934097581484|61.934097581484|61.934097581484|61.934097581484|61.934097581484|61.934097581484|60.138491212636|59.627481486215|59.627481486215|59.163076174295|59.163076174295|59.163076174295|58.934528946916|58.917250129956|58.416031919229|58.416031919229|58.416031919229|58.416031919229|58.416031919229|58.416031919229||58.416031919229|58.416031919229|58.416031919229|58.193925100684|58.156591446458|58.156591446458|57.489006241228|57.489006241228|57.489006241228|57.489006241228|57.489006241228|57.489006241228|56.649251382619|56.649251382619|53.864169457521|52.144630382421|51.565423910223|-56.549529878737|-56.705587007869|-57.522874198874|-58.475414844046|-59.498517985354|-59.845019441192|-61.158299663933|-62.679441905985|-63.085454389624|-63.085454389624|-63.085454389624|-63.085454389624|57.240961142784|57.240961142784|57.240961142784|56.628846773843|56.166496525584|-60.78961471954|-60.78961471954|-60.78961471954|-61.385127220319|-61.901847622422|-61.901847622422|-61.901847622422|-62.47538860377|-63.222131602591|-63.527446182377|-63.765517917214|-63.765517917214|-63.765517917214|-63.765517917214|-63.765517917214|-63.765517917214|-63.765517917214|-63.873353868655|-64.858171999379|-65.122970541234|-65.971155800851|-65.971155800851|-65.971155800851||-65.971155800851|-65.971155800851|-65.971155800851|-65.971155800851|-65.971155800851|-65.971155800851|-65.971155800851|-65.971155800851|-65.971155800851|-65.971155800851|-65.971155800851|-66.987119531666|-67.74791044663|-69.191570011229|-69.566644028198|-69.566644028198|-70.188491321682|-70.206379441287|-70.766254349843|-71.79114845787|-71.79114845787|-72.567892800818|-73.491603598606|-76.483613475176|-79.442793192701|-80.930051077556|-88.774776499747|89.569468144443|89.569468144443|89.569468144443|89.569468144443|89.569468144443|89.569468144443|88.271078564355|86.388973741211|84.1088588817|83.144842371133|82.203992879817|79.732769900372|78.961414052171|77.838615371499|77.838615371499|77.838615371499||77.838615371499|77.838615371499|76.700406341325|75.168837737784|73.702230665138|72.531484965053|72.531484965053|72.531484965053|72.531484965053|72.531484965053||72.37944889722|72.37944889722|72.37944889722|72.37944889722|72.37944889722|72.37944889722|72.37944889722|72.37944889722|72.37944889722|72.37944889722|72.37944889722|72.37944889722|72.37944889722|72.37944889722||72.213098049602|72.213098049602|72.213098049602|72.213098049602|71.067722638935|70.98553968413|69.508927726562|68.791589312879|67.669267395169|67.176221315545|67.176221315545|66.923075240963|66.923075240963|66.923075240963|66.923075240963|66.923075240963|66.632304450002|64.647007063723|59.941120655113|-67.49545774523|-67.49545774523|-67.49545774523|-67.49545774523|-68.468286832875|-69.936430119482|-71.439920371337|-72.639914558512|-73.669903912127|-73.811401186025|-73.811401186025|-73.811401186025|-73.811401186025|-73.811401186025|-73.811401186025|-73.811401186025||-73.811401186025|-73.811401186025|-73.811401186025|-73.811401186025|-73.811401186025|-73.811401186025|-73.811401186025|-73.811401186025|-73.811401186025|-73.811401186025|-75.108516092697|-75.108516092697|-75.487726786602|-75.487726786602|-75.487726786602|-75.487726786602|-75.487726786602|-75.487726786602|-75.487726786602|-76.779145349914|-77.644325616955|-77.644325616955|-77.644325616955|-77.644325616955|-77.644325616955|-77.644325616955|-77.644325616955|-77.644325616955|-77.768136319186|-78.712932278344|-80.183815507567
01134|986078|/equities/kinsale-capital-group-inc|R2000GROWTH|388.29341063404|383.65464766622|383.65464766622|383.65464766622|383.65464766622|383.65464766622|383.65464766622|383.65464766622|383.65464766622|383.65464766622|383.65464766622|383.65464766622|383.65464766622|381.03765173091|377.59321838102|374.6213541636|371.59208791886|367.63785593415|360.96117191739||355.40816180383|347.01238321899|343.81432675917|335.00118371733|334.92300181633|334.92300181633|331.57166285257|-356.83273416515|-356.83273416515||-356.83273416515|-358.97666026216|-360.07462068246|-360.83496642022||-360.83496642022|-362.19965116032|-362.19965116032|-362.19965116032|-362.19965116032|-362.19965116032|-362.19965116032|-362.19965116032|-362.19965116032|-362.19965116032|-362.19965116032|-363.53637760489|-371.186549593|-378.66506698727|-378.66506698727|-378.66506698727|-379.72527788082|-386.6247950439|-389.43651354262|-389.43651354262|-389.43651354262||-389.43651354262|-389.43651354262|-389.43651354262|-389.43651354262|-389.43651354262|-389.43651354262|-389.43651354262|-389.43651354262|-389.43651354262|-389.43651354262|-389.43651354262|-389.43651354262|-389.43651354262|-394.91513000427|-394.91513000427|-394.91513000427|-394.91513000427|-409.45635070732|-425.36539543923|-448.87500231418|-448.87500231418|-448.87500231418|-448.87500231418|423.65173512032|423.65173512032|423.65173512032|423.65173512032|417.51941617915|414.60768735617|412.29242788653|411.46461239236|410.93076303687|406.02448843018|401.37166635743|399.98200060756|399.98200060756|399.98200060756|399.98200060756|399.98200060756|399.98200060756|399.98200060756|399.98200060756|399.98200060756|398.5200079525|398.5200079525|398.5200079525|395.64250083373|395.28096123317|395.28096123317|395.28096123317|395.28096123317|395.28096123317|390.60111279597|389.56928555292|384.57139923089|380.37513984074|380.37513984074||380.37513984074|375.59070781458|371.66327798354|364.7208605606|364.24336927033|364.24336927033|364.24336927033|364.24336927033|364.24336927033|364.24336927033|364.24336927033|364.24336927033|364.24336927033|364.01641982967|364.01641982967|364.01641982967|364.01641982967|364.01641982967|364.01641982967|364.01641982967|364.01641982967|364.01641982967|364.01641982967|364.01641982967|364.01641982967|364.01641982967|364.01641982967|364.01641982967|362.30427341869|362.30427341869|362.30427341869|358.68420855657|354.33248076193|354.33248076193|351.33774073646|350.34213571932|350.34213571932|350.34213571932|350.34213571932|350.34213571932|350.34213571932|350.34213571932|350.34213571932||350.34213571932|350.34213571932|341.10503144161|338.6653127129|337.54256920628|335.78674851316|333.5522250057|333.5522250057|331.95690100731|327.31281580824||327.31281580824|325.7018891148|325.7018891148|325.7018891148|325.7018891148|325.7018891148|323.95896750603|323.90099071037|316.24666726337|305.24074954176|297.61804812908|-330.35130494827|-330.35130494827|-330.35130494827||-330.35130494827|-330.35130494827|-336.370354904|309.11896968151|309.11896968151|309.11896968151|309.11896968151|309.11896968151|309.11896968151|309.11896968151|309.11896968151|309.11896968151|309.11896968151|309.11896968151|309.11896968151|309.11896968151|309.11896968151|309.11896968151|309.11896968151|309.11896968151|309.11896968151|309.11896968151|309.11896968151|309.11896968151|309.11896968151|299.24162287475|298.50957568223|298.15579924238|298.15579924238|292.99019149024|292.99019149024|292.99019149024|292.93132340333|-316.19620200112|-316.19620200112||-316.19620200112|-316.19620200112|-316.19620200112|-316.19620200112|-316.19620200112|-316.19620200112|-316.19620200112|-316.19620200112|-316.19620200112|-316.19620200112|-316.19620200112|-316.19620200112|-316.19620200112|-316.19620200112|-316.19620200112|-316.19620200112|-316.19620200112|-321.86765476453|-321.86765476453|291.14168691655|291.14168691655|291.14168691655|291.14168691655|291.14168691655|291.14168691655|291.14168691655|291.14168691655|291.14168691655|291.14168691655|291.14168691655|291.14168691655
01135|16044|/equities/exlservice-holdin|R2000GROWTH|-32.66356833163|-32.66356833163|-32.792714415796|-32.792714415796|-32.792714415796|-33.3607281471|31.068114974259|31.068114974259|31.068114974259|31.068114974259|31.068114974259|31.068114974259|31.068114974259|31.068114974259|30.993461531797|30.253845129189|29.809271929194|29.531969518054|29.33310925444||29.33310925444|29.283090079338|29.283090079338|29.283090079338|29.283090079338|29.283090079338|29.283090079338|29.283090079338|29.283090079338||29.283090079338|29.283090079338|29.283090079338|29.283090079338||29.283090079338|29.283090079338|29.283090079338|29.283090079338|29.283090079338|29.283090079338|29.283090079338|28.026767267685|27.590699884014|27.590699884014|27.54855613876|27.495061240467|27.453401920832|27.379282377429|27.379282377429|26.908647535319|26.703497354714|26.695830389888|26.676935027449|26.676935027449|26.584327828452||26.419352676653|26.058547499206|25.868941945528|25.867255170943|-27.891183172509|-27.891183172509|-27.891183172509|-27.891183172509|-27.891183172509|-27.891183172509|-27.891183172509|-27.891183172509|-27.891183172509|-27.891183172509|-27.891183172509|-27.891183172509|-27.891183172509|-27.891183172509|-27.891183172509|-27.891183172509|-27.891183172509|-28.267425628552|-28.573806016588|-29.302006528272|-30.303339743496|27.731929654457|27.731929654457|27.731929654457|27.731929654457|27.731929654457|27.715477275161|27.469953536224|-29.261565569236|-29.261565569236|-29.261565569236|-29.375073092066|-29.525359516764|-29.675724640573|-29.675724640573|-29.675724640573|-29.675724640573|-29.675724640573|-29.675724640573|-29.675724640573|-29.675724640573|-29.675724640573|-29.675724640573|-29.675724640573|-29.675724640573|-29.675724640573|-29.675724640573|-29.675724640573|-29.675724640573|-29.675724640573|-29.675724640573|-29.675724640573|-29.675724640573||-29.675724640573|-29.675724640573|-29.675724640573|-29.675724640573|-29.675724640573|-29.675724640573|-29.675724640573|-29.675724640573|-29.675724640573|-29.675724640573|-29.675724640573|-29.838146608416|-29.838146608416|-29.838146608416|-29.838146608416|-29.838146608416|-29.854810111983|-29.854810111983|-30.010345001202|-30.349272749139|-30.498827995725|-30.498827995725|-30.648697815414|-31.184664154577|-31.740738021586|-32.416376126313|-33.558196717394|30.811448752998|30.594941973817|30.56387021841|30.56387021841|30.56387021841|30.56387021841|29.983187228457|29.706874774579|-31.619345776136|-31.619345776136|-31.619345776136|-31.619345776136|-31.619345776136|-31.619345776136|-31.619345776136|-31.619345776136||-31.619345776136|-31.619345776136|-31.619345776136|-31.619345776136|-31.619345776136|-31.619345776136|-31.882049684056|-32.182833702838|-32.245925620171|-32.377139730556||-32.63651090782|-32.63651090782|-32.63651090782|-32.63651090782|-32.63651090782|-32.63651090782|-32.63651090782|-32.63651090782|-32.63651090782|-32.63651090782|-32.63651090782|-32.63651090782|-32.63651090782|-32.775566802214||-32.920074500188|-32.980081917561|-33.091117539241|-33.091117539241|-33.091117539241|-33.091117539241|-33.091117539241|-33.091117539241|-33.091117539241|-33.091117539241|-33.091117539241|-33.112907796253|-33.566182649122|-33.566182649122|-34.03187056381|-35.426522581649|-36.396136117061|33.004716607496|33.004716607496|33.004716607496|32.509685645021|31.839033917146|31.839033917146|31.839033917146|31.839033917146|31.836703860712|31.646280846391|31.646280846391|31.646280846391|31.646280846391|31.646280846391|31.203645901983|-32.921753584163|-32.921753584163|-32.921753584163||-32.921753584163|-32.921753584163|-32.921753584163|-32.921753584163|-32.921753584163|-32.921753584163|-32.921753584163|-32.921753584163|-32.921753584163|-32.921753584163|-32.956879188353|-32.956879188353|-32.956879188353|-32.956879188353|-32.956879188353|-32.956879188353|-33.023200195955|-33.221665840001|-33.221665840001|-33.556296009323|-34.599773241967|-35.009748487439|-35.2777878549|-35.2777878549|-35.2777878549|-35.2777878549|-35.395873681958|-35.834304642077|-36.091457794407|-36.091457794407|-36.091457794407
01136|21235|/equities/rli-corp|R2000GROWTH/R2000VALUE|-144.16839333046|-144.16839333046|-144.16839333046|-144.16839333046|-144.16839333046|-144.16839333046|-144.16839333046|-146.2917306281|-146.2917306281|-146.2917306281|-146.66816487746|-146.66816487746|139.99174644056|139.44916101631|138.37629049284|136.50364810077|134.24509000297|134.24509000297|133.22454271841||132.59171603044|130.30775159673|130.30775159673|130.30775159673|130.30775159673|130.30775159673|129.65694611687|-135.28617693651|-135.28617693651||-135.28617693651|-135.28617693651|-135.28617693651|-135.28617693651||-135.28617693651|-135.28617693651|-135.28617693651|-135.28617693651|-135.28617693651|-135.28617693651|-138.49047752738|131.17668264461|131.17668264461|131.17668264461|131.17668264461|131.17668264461|131.17668264461|131.17668264461|131.17668264461|131.17668264461|131.17668264461|131.17668264461|131.17668264461|131.17668264461|-139.62548312557||-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-139.62548312557|-140.24380018864|-140.24380018864|-140.24380018864|-140.24380018864|-140.24380018864|-140.24380018864|-140.24380018864|-140.24380018864|-140.24380018864|-140.24380018864|-140.24380018864|-140.24380018864|-140.24380018864|-140.24380018864|134.00550289956|134.00550289956|134.00550289956|134.00550289956|134.00550289956|134.00550289956|134.00550289956|133.67361006039|133.63956296993|132.07451373287|130.39335093175|130.03983555541|129.48025996119|129.48025996119|129.48025996119|-135.77929061541|-135.77929061541|-135.77929061541|-135.77929061541|-135.77929061541||-135.77929061541|-135.77929061541|-135.77929061541|-135.77929061541|-136.3805985306|-136.87276138149|-136.87276138149|-136.87276138149|-136.87276138149|-138.07973378325|130.46975810075|130.46975810075|130.46975810075|130.46975810075|130.46975810075|130.46975810075|130.46975810075|130.46975810075|130.46975810075|130.46975810075|130.46975810075|130.46975810075|130.46975810075|130.46975810075|130.46975810075|130.46975810075|130.46975810075|130.46975810075|130.46975810075|130.46975810075|130.25251374801|128.7540472134|128.7540472134|128.7540472134|128.7540472134|128.7540472134|128.7540472134|128.7540472134|128.6282418266|128.6282418266|128.6282418266|128.39675877733|128.39675877733||128.39675877733|128.39675877733|125.87639080863|125.60709226697|125.60709226697|124.24427708618|122.74171537557|122.74171537557|122.74171537557|122.74171537557||122.74171537557|-131.99430534572|-131.99430534572|-131.99430534572|-131.99430534572|-131.99430534572|-131.99430534572|-131.99430534572|-131.99430534572|-131.99430534572|-131.99430534572|-131.99430534572|-133.35864166003|-133.35864166003||-133.35864166003|-133.91682332071|-135.90074849694|-136.65546240823|-136.65546240823|-136.65546240823|-136.65546240823|-139.12606530738|-140.88117753744|-141.64076573849|-143.83223425017|134.08857922461|134.08857922461|134.08857922461|134.08857922461|134.08857922461|134.08857922461|134.08857922461|134.08857922461|134.08857922461|134.08857922461|134.08857922461|134.08857922461|134.08857922461|134.08857922461|133.09820604221|131.36467371932|-137.60906652004|-137.60906652004|-137.60906652004|-137.60906652004|-137.60906652004|-137.60906652004|-137.60906652004|-137.60906652004||-137.60906652004|-137.60906652004|-137.60906652004|-137.60906652004|-137.60906652004|-137.60906652004|-137.60906652004|-137.60906652004|-137.60906652004|-137.60906652004|-137.60906652004|-137.60906652004|-137.60906652004|-137.60906652004|-137.60906652004|-137.60906652004|-137.60906652004|-138.81106056931|-138.81106056931|129.57592670937|129.57592670937|129.57592670937|129.57592670937|129.57592670937|129.57592670937|129.57592670937|129.57592670937|129.57592670937|129.57592670937|129.57592670937|129.57592670937
01137|41018|/equities/tg-therapeutics-inc|R2000GROWTH|-17.41735005846|-17.41735005846|-17.933211331791|-18.336484702899|-18.792760884844|-19.04185122988|-19.04185122988|-19.04185122988|-19.04185122988|-19.068444542064|-19.068444542064|-19.068444542064|-19.068444542064|-19.068444542064|-19.068444542064|-19.068444542064|-19.377160394605|-19.475733320377|-20.019148394423||-21.553498423715|17.076992420327|17.076992420327|17.076992420327|17.076992420327|15.743682098006|15.743682098006|15.743682098006|15.743682098006||15.743682098006|15.743682098006|15.743682098006|15.743682098006||15.743682098006|15.743682098006|15.743682098006|15.743682098006|15.540757496726|15.163013387137|14.669548379506|13.675317962076|13.675317962076|13.675317962076|13.675317962076|13.675317962076|12.972298365066|11.966947587805|11.448297801367|11.011910727426|11.011910727426|10.743789887875|10.545658850007|10.545658850007|10.545658850007||10.351121907535|10.351121907535|10.055690876977|9.4575458283073|9.1088797303932|9.1088797303932|8.723685318148|8.723685318148|8.723685318148|8.723685318148|8.723685318148|8.723685318148|8.723685318148|8.723685318148|8.330623168901|8.330623168901|-8.0033091965822|-8.0033091965822|-8.0033091965822|-8.0033091965822|-8.0033091965822|-8.0033091965822|-8.0033091965822|-8.0272882187265|-8.1066520464147|-8.1066520464147|-8.1448789216517|-8.1448789216517|-8.2815321129162|-8.558368939117|-8.8492543585553|-8.8492543585553|-8.8492543585553|-9.1786156901004|-9.3037540186926|-9.3037540186926|-9.5652824231303|-9.807813545986|-10.127015534291|-10.24362785645|-10.375514425918|-10.561558416946|-10.561558416946|-10.829096557014|-10.829096557014|-11.180663110274|-11.281848273297|-11.569552988498|-11.938336790369|-12.08142957507|-12.471688586456|-12.497998339137|-12.497998339137|-12.664442387113|-12.680875045622|-12.680875045622|-12.680875045622||-12.68436117367|-12.701512232931|-12.744335929444|-12.744335929444|-12.785373201956|-13.045523008434|-13.045523008434|-13.53461344133|-13.53461344133|-13.53461344133|-13.812261428981|-13.812261428981|-13.812261428981|-13.812261428981|-13.812261428981|-13.812261428981|-13.812261428981|-14.170985370376|-14.703594372779|-15.53732689013|-16.468141005988|-16.88838355158|-16.88838355158|-17.279315493882|-23.435018555103|-23.435018555103|-23.830575854445|-23.853973184321|-23.919970709189|-24.50385602989|-24.864562289342|-25.472692030916|-25.864924239063|-26.487137581402|-26.883487358682|-27.064152336775|-27.124910577592|-27.124910577592|-27.124910577592|-27.124910577592|-27.124910577592|-27.124910577592|-27.127125103265||-27.127125103265|-27.127125103265|-27.127125103265|-27.127125103265|-27.127125103265|-28.20132864526|-28.20132864526|-28.714253940086|-29.186393249808|-29.845993347497||-31.412563545662|-31.412563545662|-31.412563545662|-31.412563545662|-31.412563545662|-31.412563545662|-31.412563545662|-31.412563545662|-31.412563545662|-31.735884707079|-31.735884707079|-31.735884707079|-31.735884707079|-31.841539110194||-32.052265605938|-32.275295533087|-33.306584134528|28.47487433061|28.47487433061|28.47487433061|28.47487433061|28.47487433061|28.47487433061|28.47487433061|28.47487433061|28.47487433061|28.47487433061|28.050834752691|28.050834752691|28.050834752691|27.992061086906|26.897847224621|25.288162603807|22.284625043285|19.646805328145|19.127812017648|19.127812017648|19.127812017648|18.83756840411|18.251742921308|17.682130798185|17.486866404043|17.10348858564|17.10348858564|17.10348858564|17.10348858564|17.10348858564|17.10348858564|14.735821138145||-17.211058378173|-17.211058378173|-17.211058378173|-17.211058378173|-17.211058378173|-17.211058378173|-17.321731196458|-17.528590320012|-17.531099087982|-17.531099087982|-17.606389978526|-17.606389978526|-17.995592191629|-17.995592191629|-18.184602976351|-18.184602976351|-18.230481360256|-18.546483149498|-18.546483149498|-18.546483149498|-18.92407444133|-18.92407444133|-18.92407444133|-18.92407444133|-18.92407444133|-18.92407444133|-18.92407444133|15.44192756822|15.44192756822|15.44192756822|15.44192756822
01138|955557|/equities/alarm.com-holdings|R2000GROWTH|61.10393588665|-64.958527978798|-64.958527978798|-64.958527978798|-64.958527978798|-64.958527978798|-64.958527978798|-64.958527978798|-64.958527978798|-64.958527978798|-64.958527978798|-64.958527978798|-64.958527978798|-64.958527978798|-64.958527978798|-64.958527978798|-64.958527978798|-64.958527978798|-64.958527978798||-64.958527978798|-64.958527978798|-64.958527978798|-65.031981493622|-65.031981493622|-65.031981493622|-65.031981493622|-65.031981493622|61.179678973872||61.179678973872|59.247782876446|58.783477547383|58.315995908022||58.174719413386|57.088716388711|57.088716388711|57.088716388711|56.729278650806|56.729278650806|56.729278650806|54.258086194513|54.107084890454|54.107084890454|54.107084890454|54.107084890454|54.107084890454|54.107084890454|54.107084890454|54.107084890454|54.107084890454|54.107084890454|54.107084890454|54.107084890454|54.107084890454||54.107084890454|54.107084890454|54.107084890454|53.997861702703|53.997861702703|53.997861702703|52.247067592169|51.309517063063|51.054465149687|-54.741440557623|-54.741440557623|-54.741440557623|-54.741440557623|-54.741440557623|-54.741440557623|-54.741440557623|-56.260978247484|-56.993864193846|-57.558461232637|-58.273012421368|-58.874866736081|-58.874866736081|-59.135962446692|-59.714680097901|-60.434366436361|-60.803462156056|-61.662734491294|-62.070817398435|-62.506962696055|58.130097377063|58.130097377063|58.130097377063|58.130097377063|58.130097377063|58.130097377063|58.130097377063|58.130097377063|58.130097377063|58.130097377063|58.130097377063|58.130097377063|58.130097377063|58.130097377063|57.467436822192|57.467436822192|57.467436822192|56.417708326199|56.329674324303|56.027610407088|56.027610407088|55.806902791916|55.806902791916|55.806902791916|55.806902791916|55.806902791916|55.806902791916|55.806902791916||55.806902791916|55.806902791916|55.806902791916|55.806902791916|55.806902791916|55.806902791916|55.806902791916|55.806902791916|55.806902791916|55.806902791916|55.806902791916|55.806902791916|55.806902791916|55.806902791916|55.806902791916|55.806902791916|52.828225137854|-53.098082010321|-53.826759382942|-54.742509891433|-55.145011321088|51.91661813986|51.91661813986|51.91661813986|51.91661813986|51.910974484149|51.188262071282|51.077103877488|51.077103877488|51.077103877488|51.077103877488|51.077103877488|51.077103877488|51.077103877488|51.077103877488|51.077103877488|51.077103877488|50.357891586559|49.210710873357|48.665513319165|48.005571041274|47.682687672868|47.682687672868||47.682687672868|47.682687672868|47.682687672868|47.682687672868|47.682687672868|47.682687672868|47.682687672868|47.682687672868|47.682687672868|47.682687672868||47.682687672868|47.682687672868|47.682687672868|47.682687672868|47.682687672868|47.682687672868|47.682687672868|47.682687672868|47.424617373271|47.424617373271|47.424617373271|47.424617373271|47.424617373271|47.424617373271||47.424617373271|47.424617373271|47.424617373271|47.424617373271|46.984854578225|46.72797349763|46.72797349763|46.72797349763|46.72797349763|46.72797349763|46.72797349763|46.72797349763|-48.639622450233|-48.639622450233|-48.639622450233|-48.639622450233|-48.639622450233|-48.962358846002|-49.503175512214|-50.276179335762|-50.276179335762|-50.276179335762|-50.276179335762|-50.276179335762|-51.182422026715|-51.310746891323|-51.560747498741|-51.838857194307|-52.055916464872|-52.055916464872|-52.055916464872|-52.499919876051|-52.499919876051|-52.499919876051|-52.499919876051||-52.517411744807|-52.994901591113|-53.507311568506|-53.507311568506|-53.507311568506|-53.507311568506|-53.527011166952|-53.797236189733|-53.952433984031|-53.952433984031|-53.952433984031|-53.952433984031|-53.952433984031|-53.952433984031|-53.952433984031|-53.952433984031|-53.952433984031|-53.952433984031|-53.952433984031|-53.952433984031|-54.679334307588|-54.679334307588|-54.993138476692|-54.993138476692|-54.993138476692|-54.993138476692|-55.740708426725|-55.831342569204|-56.538540011095|-56.538540011095|-56.827267891221
01139|16078|/equities/franklin-electric|R2000GROWTH|93.547804889213|92.373035869048|92.373035869048|92.373035869048|92.373035869048|92.373035869048|92.373035869048|92.373035869048|92.373035869048|92.373035869048|92.373035869048|92.373035869048|92.373035869048|92.373035869048|91.59893254113|-96.425554813147|-96.425554813147|-96.425554813147|-96.425554813147||-96.425554813147|-96.425554813147|-96.425554813147|-96.425554813147|-97.160893083943|-97.28265616776|-97.957951941771|-98.747724549288|93.289367509212||93.289367509212|93.289367509212|93.289367509212|92.532631159189||92.215144528683|91.359309996274|91.359309996274|91.242694743085|91.242694743085|91.242694743085|91.126883912537|87.95865789522|87.95865789522|87.95865789522|87.95865789522|87.356011773362|86.620291181421|86.610144209979|86.610144209979|85.740994533033|-90.49309434738|-90.49309434738|-90.49309434738|-90.49309434738|-90.49309434738||-90.49309434738|-90.49309434738|-90.49309434738|-90.49309434738|-90.49309434738|-90.49309434738|-90.49309434738|-90.49309434738|-90.49309434738|-90.49309434738|-90.49309434738|-90.49309434738|-90.49309434738|-90.49309434738|-90.49309434738|-90.49309434738|-90.49309434738|-90.49309434738|-90.49309434738|-90.49309434738|-90.49309434738|-90.49309434738|-90.642881285772|-91.348205446783|-91.74022406956|-92.875524726404|-92.937129568776|-92.937129568776|-92.949314514487|-93.694564419291|-93.694564419291|-93.694564419291|-93.694564419291|-93.694564419291|-94.007491003641|-94.007491003641|-94.007491003641|-94.007491003641|-94.007491003641|-94.007491003641|-94.007491003641|-94.007491003641|-94.828320489072|-94.832559450348|-94.832559450348|-96.272169372764|-96.272169372764|-96.272169372764|-96.272169372764|-96.272169372764|-96.272169372764|-96.804080827729|-97.994051024375|-97.994051024375|-98.751422657351|-98.751422657351|-98.751422657351||-98.751422657351|-98.751422657351|-98.751422657351|-98.751422657351|-98.751422657351|-98.751422657351|-98.751422657351|-98.751422657351|-98.751422657351|-98.751422657351|-98.751422657351|-99.218247057973|-100.41107964734|-100.84464248264|-101.66793254839|-102.75992673224|-104.37352724413|-104.46503459457|-104.55003284353|-104.77556556594|-104.77556556594|-104.77556556594|-106.33035134089|-106.96296605505|-106.96296605505|-106.96296605505|-107.57996187649|-107.72433182587|100.54834610131|100.54834610131|100.54834610131|100.54834610131|99.964624854112|99.964624854112|99.010142931436|98.769442002924|98.769442002924|98.769442002924|97.586046873367|96.765865084601|96.765865084601|96.765865084601|96.765865084601||96.765865084601|96.765865084601|94.677076707364|93.378417953386|93.173071372315|93.173071372315|93.173071372315|93.173071372315|93.173071372315|93.173071372315||93.173071372315|93.038232674222|93.038232674222|93.038232674222|91.993590741268|91.5956389405|91.5956389405|90.596265048635|88.747849774608|88.747849774608|88.747849774608|88.747849774608|88.747849774608|88.747849774608||88.747849774608|88.747849774608|88.747849774608|88.747849774608|88.747849774608|88.747849774608|88.747849774608|88.747849774608|88.747849774608|88.747849774608|88.747849774608|88.747849774608|88.747849774608|88.747849774608|88.747849774608|88.747849774608|88.747849774608|88.747849774608|86.263846212238|-93.081560708686|-93.081560708686|-93.081560708686|-93.081560708686|-94.311085244011|-94.311085244011|-94.311085244011|-94.311085244011|-94.311085244011|-94.311085244011|-94.311085244011|-94.311085244011|-94.311085244011|-94.311085244011|-94.311085244011|-94.311085244011||-94.361761009242|-95.58973472598|-96.303858215165|-96.303858215165|-96.303858215165|-96.303858215165|-96.303858215165|-96.303858215165|-96.303858215165|-96.303858215165|-96.410096898461|-96.410096898461|-96.410096898461|-96.410096898461|-96.410096898461|-96.410096898461|-96.410096898461|-96.410096898461|-96.410096898461|89.440932756438|89.440932756438|89.440932756438|89.440932756438|89.440932756438|89.440932756438|89.440932756438|89.440932756438|89.440932756438|89.440932756438|89.440932756438|89.440932756438
01140|1156199|/equities/cerence-inc|R2000GROWTH|-19.044867578415|-19.044867578415|-20.477908787096|-22.187665367524|18.84136529678|18.84136529678|18.84136529678|18.84136529678|18.84136529678|18.84136529678|18.84136529678|18.835961508683|18.61884676078|18.307607503501|17.800119342371|17.72664208114|17.72664208114|17.72664208114|17.72664208114||17.72664208114|17.72664208114|17.72664208114|17.72664208114|17.72664208114|17.72664208114|17.72664208114|17.72664208114|17.72664208114||17.72664208114|17.72664208114|17.54960160454|17.295113512762||16.562902606072|-18.801124788758|-18.801124788758|-18.801124788758|-18.801124788758|-18.801124788758|-18.801124788758|-18.801124788758|-18.801124788758|16.416041109124|16.416041109124|16.416041109124|16.416041109124|16.416041109124|16.416041109124|16.416041109124|16.416041109124|16.416041109124|16.416041109124|16.416041109124|16.416041109124||16.416041109124|16.416041109124|16.416041109124|16.416041109124|16.416041109124|16.416041109124|15.627223356078|-16.868406843831|-16.868406843831|-16.868406843831|-16.868406843831|-16.868406843831|-16.868406843831|-16.868406843831|-16.868406843831|-16.868406843831|-17.074760954677|-17.074760954677|-17.217512176102|-17.59455251436|-18.047791690082|-18.524213387404|-18.541187694821|-18.541187694821|-18.78326450802|-19.159738927164|-19.436932251496|-19.558814549493|-19.889792998684|-20.010881088456|-20.134311939037|-20.184815766827|-20.184815766827|-20.638351416605|-20.910835451569|-21.140483002625|-21.50387107527|-22.21409025894|-22.559550399101|-22.662742530089|-22.662742530089|-22.662742530089|-22.984713142428|-23.513615362416|-23.59638019199|-23.59638019199|-23.59638019199|-23.59638019199|-23.941533042268|-24.768092739666|-24.907325757968|-25.485083276947|-26.026202394917|-26.369114666465|-27.197493426538|-27.888252366585|-27.888252366585||-27.888252366585|-27.888252366585|-27.888252366585|-27.888252366585|-27.888252366585|-27.888252366585|-27.888252366585|-27.888252366585|-27.888252366585|-27.888252366585|-27.888252366585|-27.888252366585|-27.888252366585|-27.888252366585|-27.888252366585|-27.888252366585|-27.888252366585|-27.888252366585|-27.888252366585|-27.888252366585|-27.888252366585|-27.888252366585|-27.888252366585|-27.888252366585|-27.888252366585|-27.888252366585|-27.888252366585|-27.888252366585|-27.888252366585|-28.113057998598|-28.831176020238|-29.46463969188|-30.222654162039|-30.438227558787|-30.798447079852|-31.157718918273|-32.03939890591|-32.27487749223|-32.310696327732|-32.480477312854|-32.480477312854|-32.480477312854|-33.226974040989||-33.309416169064|-33.328255946277|-33.328255946277|-33.328255946277|-33.566395661167|-34.03877310944|-34.0830810886|-35.701201264657|30.99024794156|30.99024794156||29.218052149422|28.351281107952|28.351281107952|28.332318029459|26.971374310449|26.850220808516|26.850220808516|26.357233084053|25.544790961738|25.544790961738|25.544790961738|25.050668430585|25.050668430585|25.050668430585||22.985186577128|-26.079122996954|-26.079122996954|-26.079122996954|-26.079122996954|-26.079122996954|-26.079122996954|-26.079122996954|-26.079122996954|-26.079122996954|-26.079122996954|-26.079122996954|-26.236802817084|-27.29434298185|-27.29434298185|-27.29434298185|-27.29434298185|-27.29434298185|-27.29434298185|-27.366512851343|-27.366512851343|-27.366512851343|-27.407792069764|-27.670879551935|-28.154311071025|-28.232844973258|-28.26105316818|-28.26105316818|-28.26105316818|-28.26105316818|-28.26105316818|-28.26105316818|-28.26105316818|-28.26105316818|-28.26105316818||-28.26105316818|-28.26105316818|-28.26105316818|-28.26105316818|-28.26105316818|-28.26105316818|-28.26105316818|-28.26105316818|-28.26105316818|-28.26105316818|-28.26105316818|-28.26105316818|-28.26105316818|-28.26105316818|-28.26105316818|-28.26105316818|-28.26105316818|-28.613213641411|-28.613213641411|-29.054404478345|25.738991306502|25.738991306502|25.738991306502|25.738991306502|25.738991306502|25.738991306502|25.738991306502|25.738991306502|25.738991306502|25.738991306502|25.738991306502
01141|942650|/equities/nevro-corp|R2000GROWTH|-19.011026388927|-19.011026388927|-19.011026388927|-19.011026388927|-19.011026388927|-19.578362260178|-19.72679136629|-19.829768481465|-19.961409796843|-20.612677085807|-21.012419899757|-21.176874877007|-21.176874877007|-21.176874877007|-21.176874877007|-21.176874877007|-21.314105023317|-21.314105023317|-21.589820377832||-21.589820377832|-22.001076634565|-22.001076634565|-22.001076634565|-22.001076634565|-22.001076634565|-22.001076634565|-22.654806808011|19.592127481419||19.592127481419|19.592127481419|19.443098456019|19.148066902488||19.148066902488|19.148066902488|19.148066902488|19.148066902488|19.007427710478|19.007427710478|18.820198079154|17.703710529928|17.703710529928|17.703710529928|17.012322608767|16.357580812042|15.966756669752|15.906859070274|15.906859070274|15.169843733545|14.624682006831|14.624682006831|14.624682006831|14.624682006831|14.624682006831||14.624682006831|14.624682006831|14.624682006831|14.624682006831|14.624682006831|14.624682006831|14.093195677629|14.093195677629|14.093195677629|14.093195677629|14.093195677629|14.093195677629|-16.523688060934|-16.523688060934|-16.523688060934|-16.523688060934|-16.72354219456|-16.810046651843|-17.164496398505|-17.586106857256|-17.645674158684|-18.262971270472|-18.431129522225|-18.730677042957|-19.315367800791|-19.315367800791|-19.315367800791|-19.315367800791|-19.315367800791|-19.720964015412|-20.131619579282|-20.131619579282|-20.131619579282|-20.131619579282|-20.131619579282|-20.581799223122|-20.95726783615|-20.95726783615|-20.95726783615|-20.95726783615|-20.95726783615|-20.95726783615|-20.95726783615|-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263||-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263|-21.036629170263|-21.321255121059|-21.991949091826|-22.068276946715|-22.709197433979|-22.78077338381|-23.020026346527|-23.118363005676|-23.703438894954|-23.703438894954|-23.703438894954|-24.259394563442|-24.259394563442|-24.259394563442|-24.259394563442|-26.404363762567|-26.404363762567|-26.404363762567|-26.404363762567|-26.404363762567|-26.404363762567|-26.404363762567|-26.404363762567|-26.404363762567|-27.016293034763|-27.239682356775|-27.239682356775|-27.337240429677|-27.337240429677|-27.337240429677|-27.337240429677|-27.337240429677|-27.337240429677|-27.337240429677|-27.337240429677||-27.337240429677|-27.337240429677|-27.337240429677|-27.337240429677|-27.337240429677|-27.337240429677|-27.337240429677|-27.337240429677|-27.337240429677|-27.337240429677||-27.337240429677|-27.337240429677|-27.337240429677|-27.337240429677|-27.337240429677|-27.337240429677|-27.337240429677|-27.337240429677|-27.659711012087|-29.538415183152|-29.538415183152|-29.538415183152|-29.538415183152|-29.538415183152||-29.811978303755|-29.811978303755|-30.269197423552|-30.792637740762|-30.792637740762|-30.792637740762|-31.014874788557|-31.41476830546|-31.41476830546|-31.41476830546|-31.41476830546|-31.774187396013|-32.090046297429|-32.090046297429|-32.152272951733|-32.644747694478|-32.661941166437|-33.102156766826|-33.323508828408|-34.944731599233|-35.789701548043|-38.595501253807|-38.753581768451|-38.753581768451|-39.073425246805|-39.522138120433|-40.603180781228|34.493520852346|33.971197883312|33.971197883312|32.990221650538|32.819412504233|32.728514868459|32.423139188612|32.423139188612||32.423139188612|32.423139188612|32.423139188612|32.423139188612|32.423139188612|31.09154149992|-34.52344459116|-34.52344459116|-34.52344459116|-34.52344459116|-34.52344459116|-34.52344459116|-34.52344459116|-34.52344459116|-34.52344459116|-34.52344459116|-34.52344459116|-34.792740286863|-34.792740286863|-35.449710675386|-36.127652324842|-36.127652324842|-36.127652324842|-36.127652324842|-36.127652324842|-36.127652324842|-36.127652324842|-36.892669427844|-37.221793426907|-37.406236504886|-38.499571958486
01142|20505|/equities/metals-usa-holdings-corp|R2000GROWTH|365.80626330941|359.8461265097|-373.15484012622|-373.15484012622|-373.15484012622|-373.15484012622|-373.15484012622|-373.15484012622|-373.21429429253|-373.21429429253|-376.72482046026|-376.72482046026|-376.72482046026|-381.59307748893|-382.34731591652|364.90962172712|364.90962172712|364.90962172712|364.90962172712||361.9696872308|361.9696872308|361.9696872308|361.9696872308|360.26521678259|357.92245732734|355.56912508484|352.03620878421|352.03620878421||352.03620878421|352.03620878421|352.03620878421|352.03620878421||352.03620878421|352.03620878421|352.03620878421|352.03620878421|352.03620878421|352.03620878421|352.03620878421|352.03620878421|352.03620878421|352.03620878421|352.03620878421|352.03620878421|352.03620878421|352.03620878421|352.03620878421|352.03620878421|351.4832547931|351.4832547931|351.4832547931|351.4832547931|351.4832547931||351.4832547931|351.4832547931|351.4832547931|351.4832547931|351.4832547931|351.4832547931|351.4832547931|351.4832547931|351.4832547931|351.4832547931|351.4832547931|351.4832547931|351.4832547931|349.76453671342|349.76453671342|349.76453671342|349.76453671342|349.76453671342|349.76453671342|349.76453671342|349.76453671342|349.76453671342|349.76453671342|349.76453671342|349.76453671342|349.76453671342|349.65948449115|347.29775959629|346.88971538924|346.88971538924|346.88971538924|346.88971538924|339.17134582094|335.07427842409|331.99947629804|328.61831459331|327.40421659998|327.29489904404|327.29489904404|327.29489904404|327.29489904404|327.29489904404|327.29489904404|323.72681518131|322.616191605|321.65296652942|320.4027661552|318.72416149134|314.6313873573|314.6313873573|308.92682396525|302.24669361095|302.24669361095|302.24669361095|302.24669361095|302.24669361095|302.24669361095||302.24669361095|302.24669361095|302.24384413804|300.93178039231|300.93178039231|299.52677340682|299.24500783322|299.24500783322|299.24500783322|299.24500783322|299.24500783322|297.88038566228|297.88038566228|297.34498793544|297.34498793544|293.6971627017|-313.27804978442|-313.27804978442|-313.27804978442|-313.27804978442|-313.27804978442|-313.27804978442|-319.12757484728|-321.98640821148|-321.98640821148|-321.98640821148|-322.2682181218|304.09127274228|304.09127274228|304.09127274228|303.13297206621|303.13297206621|302.15806168164|299.33763852213|293.15625810727|291.03211515445|291.03211515445|291.03211515445|291.03211515445|291.03211515445|291.03211515445|291.03211515445|291.03211515445||291.03211515445|288.17789711443|281.13599252135|276.26418204274|276.26418204274|276.26418204274|276.26418204274|274.98763738572|274.98763738572|274.98763738572||274.98763738572|274.98763738572|270.71266180607|270.22516893383|268.06134605344|268.06134605344|268.06134605344|268.06134605344|268.06134605344|268.06134605344|266.63193325394|266.63193325394|266.63193325394|266.63193325394||266.63193325394|266.63193325394|266.63193325394|266.63193325394|266.63193325394|266.63193325394|266.63193325394|266.63193325394|266.63193325394|266.63193325394|266.63193325394|266.63193325394|266.63193325394|266.63193325394|266.63193325394|266.63193325394|266.63193325394|266.63193325394|258.4735606748|258.4735606748|258.4735606748|258.4735606748|258.4735606748|258.4735606748|257.62005737956|256.09915651725|256.09915651725|255.99718219434|255.99718219434|255.99718219434|255.99718219434|251.17910651801|248.03010770611|243.0142862723|-262.01580725753||-262.01580725753|-262.01580725753|-262.01580725753|-262.01580725753|-262.01580725753|-262.01580725753|-262.01580725753|-262.01580725753|-262.01580725753|-262.01580725753|-262.01580725753|-262.01580725753|-262.01580725753|-262.01580725753|-262.01580725753|-262.01580725753|-262.01580725753|-267.44589393497|-275.11766908301|-275.88789111332|-275.88789111332|-275.88789111332|-275.88789111332|-275.88789111332|-275.88789111332|-275.88789111332|-275.88789111332|-279.69460411463|-279.69460411463|-279.69460411463|-279.69460411463
01143|15867|/equities/casella-waste-sys|R2000GROWTH/R2000VALUE|83.61150457663|83.097290160266|83.097290160266|82.15795059731|82.15795059731|82.15795059731|82.15795059731|82.15795059731|82.15795059731|81.568837065723|81.32026045451|81.32026045451|81.32026045451|81.32026045451|80.902712320061|80.135282458371|80.135282458371|80.135282458371|80.135282458371||80.135282458371|-85.585618430299|-85.585618430299|-85.585618430299|-85.585618430299|-85.585618430299|-86.784850895319|-88.315396004158|82.401908698367||82.401908698367|82.401908698367|82.401908698367|82.401908698367||82.401908698367|82.401908698367|82.401908698367|82.401908698367|82.401908698367|82.401908698367|82.401908698367|82.11712330214|80.339581260326|79.860362431027|79.860362431027|79.860362431027|79.860362431027|79.694851129824|78.978166175743|77.430185080524|76.911702926222|76.911702926222|76.911702926222|76.911702926222|76.911702926222||76.911702926222|76.911702926222|76.911702926222|76.911702926222|76.911702926222|76.911702926222|75.896336245607|73.918475179751|73.918475179751|73.918475179751|73.918475179751|73.918475179751|73.596086110097|-79.141571892372|-79.141571892372|-79.141571892372|-79.141571892372|-79.141571892372|-79.141571892372|-80.029509046255|-80.029509046255|-80.029509046255|-80.029509046255|-80.029509046255|-80.029509046255|-80.029509046255|-80.029509046255|-80.029509046255|-80.029509046255|-80.029509046255|-80.029509046255|-80.029509046255|-80.029509046255|-80.029509046255|-80.029509046255|-80.029509046255|-80.086954834924|-80.947725881984|-82.879975016305|-82.890130531899|-82.890130531899|-82.890130531899|-83.596254891943|-84.058623175699|78.388443993527|78.388443993527|78.388443993527|78.388443993527|78.388443993527|-83.295701298649|-83.295701298649|-83.295701298649|-83.295701298649|-83.997159140267|-83.997159140267|-83.997159140267|-83.997159140267||-83.997159140267|-84.146009172508|-84.299088129669|-84.299088129669|-84.93250797721|-84.93250797721|-84.93250797721|-84.93250797721|-84.93250797721|-84.93250797721|-84.93250797721|-85.087395392858|-85.087395392858|-85.087395392858|-85.087395392858|-85.087395392858|-85.776550623006|-86.586170139386|-86.742005454259|-86.742005454259|-87.120770876704|-87.120770876704|-87.120770876704|-87.120770876704|-87.120770876704|-87.454743112788|-88.597542989767|-89.529190951494|-90.543453644274|-90.543453644274|-90.543453644274|-90.543453644274|-90.543453644274|-90.757727356485|-90.870933526832|-90.870933526832|-90.870933526832|-90.870933526832|-90.870933526832|-90.870933526832|-90.870933526832|-90.870933526832|-90.870933526832||-90.870933526832|-90.870933526832|-90.870933526832|-90.870933526832|-90.870933526832|-90.870933526832|-91.481589840605|-91.747248277348|-91.819236129834|-92.522809499186||-92.766923155698|-93.21158008036|-93.391759442587|-95.654836977102|89.881866224012|89.881866224012|89.881866224012|89.881866224012|89.881866224012|89.881866224012|89.881866224012|89.881866224012|89.881866224012|89.881866224012||89.881866224012|89.881866224012|89.881866224012|89.881866224012|89.881866224012|89.881866224012|89.881866224012|89.881866224012|89.881866224012|89.333295353475|88.942546747595|88.54227394359|87.702529316663|86.161969694295|85.171342568043|84.618156967829|84.418532673117|84.418532673117|84.418532673117|84.418532673117|84.418532673117|84.418532673117|84.418532673117|84.418532673117|84.418532673117|83.526706394881|82.471891704897|81.873768188004|81.090577815908|80.380640373118|80.282339354953|80.282339354953|79.532093335745|78.657788490318|77.109210145764||76.782733003621|76.468445195172|76.468445195172|76.468445195172|76.468445195172|75.284384821757|74.903478807814|74.903478807814|74.903478807814|74.903478807814|74.903478807814|74.903478807814|74.903478807814|74.903478807814|74.903478807814|74.903478807814|74.903478807814|74.604979827014|-82.25323155828|-82.25323155828|-83.359296426865|-83.359296426865|-83.359296426865|-83.359296426865|-83.359296426865|-83.359296426865|-83.576029550421|-83.576029550421|-83.576029550421|-83.576029550421|-83.576029550421
01144|1088200|/equities/sonos-inc|R2000GROWTH|16.828281282819|16.828281282819|16.828281282819|-16.774426879833|-16.774426879833|-16.774426879833|-16.774426879833|-16.774426879833|-16.774426879833|-16.774426879833|-16.774426879833|-16.774426879833|-16.774426879833|-16.774426879833|-16.774426879833|-16.774426879833|-16.774426879833|-16.774426879833|-17.174619109807||-17.174619109807|-17.174619109807|-17.174619109807|-17.174619109807|-17.174619109807|-17.174619109807|-17.174619109807|-17.440688194365|16.224728213947||16.224728213947|16.224728213947|16.224252925097|16.059448597364||15.927164896254|15.889628578032|15.850142135449|15.754324743293|15.723988723782|15.723988723782|15.667488204139|15.287486723945|15.124150889765|14.609446818018|14.609446818018|14.482620135236|14.482620135236|14.134855578662|14.101228261789|13.686364731083|13.614849868626|13.507333454391|13.008147699856|12.801675566063|12.619761369875||12.615845943215|12.233718157613|12.224686570524|11.723590528037|10.721889772973|10.163984255268|10.163984255268|10.163984255268|10.163984255268|10.163984255268|10.163984255268|10.163984255268|10.163984255268|10.002760415026|-11.186270281341|-11.186270281341|-11.186270281341|-11.186270281341|-11.186270281341|-11.358078211178|-11.613419923108|-12.12796646679|-12.139407015781|-12.205750186042|-12.205750186042|-12.205750186042|-12.205750186042|-12.205750186042|-12.205750186042|-12.59425577278|-12.991395570118|-13.125734713439|-13.125734713439|-13.340261197491|-13.411401139811|-13.54266782504|-13.559939844596|-13.559939844596|-13.559939844596|-13.559939844596|-13.577710980825|-13.670234488837|-13.801821072225|-14.001268686326|-14.050604566504|-14.050604566504|-14.050604566504|-14.239333029776|-14.280842764619|-14.280842764619|-14.322347781661|-14.45651701645|-14.45651701645|-14.465718265864|-14.465718265864|-14.707615241707|-14.707615241707||-15.076099336516|-15.076099336516|-15.11404384327|-15.11404384327|-15.11404384327|-15.11404384327|-15.279216010836|-15.533017855515|-15.601130571222|-15.650531898134|-15.650531898134|-15.875868835044|-16.006760919797|-16.006760919797|-16.006760919797|-16.558345464322|-17.164893543098|-17.164893543098|-17.249148593317|-17.597665400385|16.085330549859|16.085330549859|16.085330549859|16.085330549859|16.085330549859|16.085330549859|16.085330549859|16.085330549859|16.085330549859|16.085330549859|16.085330549859|16.085330549859|16.085330549859|16.079810636996|15.966387621168|15.966387621168|15.966387621168|15.708208472203|15.589954065692|15.057171900418|15.048883443855|15.048883443855|15.048883443855||15.048883443855|14.830704059626|14.693789080846|14.693789080846|14.693789080846|14.693789080846|14.693789080846|14.693789080846|14.693789080846|14.693789080846||14.693789080846|14.693789080846|14.693789080846|14.693789080846|-16.256100048039|-16.256100048039|-16.256100048039|-16.256100048039|-16.256100048039|-16.256100048039|-16.256100048039|-16.256100048039|-16.256100048039|-16.256100048039||-16.256100048039|-16.297327215377|-16.772675124477|-17.074916724442|-17.120413334369|-17.416348226864|-17.543442152163|-17.722713521477|-17.965236773487|-18.378874370783|-18.816627208093|-19.641142306172|20.39223438447|20.39223438447|20.273592696646|20.154547834903|20.005593088563|20.005593088563|19.807077982906|19.807077982906|19.653780940378|19.359422793216|19.193966018901|19.193966018901|19.193966018901|19.084048780083|19.084048780083|19.049890408194|19.049890408194|19.049890408194|19.049890408194|19.049890408194|18.867099851674|-20.337521585105|-20.337521585105||-20.337521585105|-20.337521585105|-20.337521585105|-20.337521585105|-20.337521585105|-20.337521585105|-20.337521585105|-20.337521585105|-20.688079869613|-20.732597006675|-20.732597006675|-20.732597006675|19.113330780814|19.113330780814|19.113330780814|19.113330780814|19.113330780814|19.113330780814|19.113330780814|19.113330780814|19.113330780814|19.113330780814|19.113330780814|19.113330780814|19.113330780814|19.113330780814|19.113330780814|19.113330780814|19.113330780814|19.113330780814|19.113330780814
01145|1096118|/equities/kodiak-sciences-inc|R2000GROWTH|3.83087515529|3.7254251891408|3.7254251891408|3.7254251891408|3.7254251891408|3.7254251891408|3.7254251891408|3.7254251891408|3.7254251891408|3.7254251891408|3.7254251891408|3.3610280944278|2.926142382773|2.7512692347194|2.6461690682346|2.6461690682346|2.6461690682346|2.6461690682346|2.6461690682346||2.6461690682346|2.5462987840368|2.4940367117018|2.4940367117018|2.4940367117018|2.4940367117018|2.4940367117018|2.4940367117018|2.4940367117018||2.4940367117018|2.4940367117018|2.3327962705924|2.3240692220703||2.3240692220703|2.3240692220703|2.3240692220703|2.3240692220703|2.3240692220703|2.3240692220703|2.3240692220703|2.3240692220703|2.3240692220703|2.3240692220703|2.3240692220703|2.2860935355309|2.1262095267114|2.0496494565338|1.9604160425762|1.8504671849388|1.8504671849388|1.8504671849388|1.8504671849388|1.8504671849388|1.7696111580372||1.7696111580372|1.7696111580372|1.7696111580372|1.57678999069|1.556074432802|1.556074432802|1.556074432802|1.556074432802|1.556074432802|1.556074432802|1.556074432802|1.556074432802|1.556074432802|1.556074432802|1.3423049099708|-1.8018457652286|-1.8018457652286|-1.8376563788735|-1.8400848509298|-1.854538712394|-1.860876345515|-2.0037514830957|-2.0134128089293|-2.0134128089293|-2.0134128089293|-2.0134128089293|-2.0134128089293|-2.0134128089293|-2.0134128089293|-2.0134128089293|-2.0134128089293|-2.0134128089293|-2.0134128089293|-2.0134128089293|-2.0134128089293|-2.0134128089293|-2.0635143116165|-2.1883491757897|-2.2770545817511|-2.3228385092039|-2.4060352052216|-2.4060352052216|-2.4060352052216|-2.4111502794164|-2.4676669667979|-2.5601855991968|-2.5974283746755|-2.6360314611899|-2.7254118883846|-2.7254118883846|-2.7254118883846|-2.7254118883846|-2.7254118883846|-2.7254118883846|-2.855735351006|-2.8719282430187|-2.8977685370093||-2.8977685370093|-2.8977685370093|-2.9316872400317|-3.0296526134316|-3.0808364300453|-3.0808364300453|-3.127595970865|-3.2478845095589|-3.2527049355986|-3.408894385815|-3.578215972053|-3.6707956696738|-3.779772893719|-4.0130809326217|-4.2766340599861|-4.2766340599861|-4.2766340599861|-4.2766340599861|-4.3768157149252|-4.6286841525961|-4.8650601455822|-4.9433212541816|-4.9433212541816|-5.0491624036627|-5.1284721166505|-5.1284721166505|-5.555474615827|-6.020849414153|-6.3054655440589|-6.3054655440589|-8.4938610908538|-8.4938610908538|-8.4938610908538|-8.4938610908538|-8.4938610908538|-8.7515780724437|-8.7515780724437|-8.7515780724437|-8.7515780724437|-8.7515780724437|-8.7515780724437|-8.7884200455249|-8.9106282854784||-8.9106282854784|-8.9106282854784|-8.9106282854784|-8.9106282854784|-8.9106282854784|-9.0777509772617|-9.0777509772617|-9.3099622554071|7.0828866922796|7.0828866922796||7.0828866922796|7.0828866922796|7.0828866922796|7.0828866922796|6.883248960523|6.883248960523|6.7694203259378|6.7694203259378|6.6430667640798|6.0206293797087|5.3470473082706|5.3470473082706|5.3470473082706|5.3470473082706||5.3470473082706|5.3470473082706|5.3470473082706|5.3470473082706|5.0700528391914|4.4922882858559|4.4922882858559|4.4922882858559|4.4025424656652|-5.300694662499|-5.300694662499|-5.300694662499|-5.300694662499|-5.300694662499|-5.300694662499|-5.300694662499|-5.300694662499|-5.3752163584228|-5.381907270484|-5.4937855911838|-5.5497618728862|-5.5927909804699|-5.6275456429982|-5.8570870564847|-5.8570870564847|-5.8570870564847|-5.8570870564847|-5.8570870564847|-5.8570870564847|-5.8570870564847|-5.8570870564847|-5.8570870564847|-5.8570870564847|-5.8570870564847|-5.8570870564847||-6.0507856658729|-6.2405951080093|4.852748746388|4.852748746388|4.852748746388|4.852748746388|4.7168068231888|-5.95062981629|-5.95062981629|-5.95062981629|-6.2481998711121|-6.3868577418194|-6.3868577418194|-6.3868577418194|-6.3868577418194|-6.6892864900017|-6.910518629837|-6.910518629837|-6.910518629837|-6.910518629837|-7.3410654680464|-7.507972467446|-7.5105310569643|-7.5105310569643|-7.5105310569643|-7.5105310569643|-7.6611454101005|-7.817939371047|-8.0332659816053|-8.1824066479236|-8.4150173199337
01146|1166732|/equities/fubotv-inc|R2000GROWTH|-2.5830337294396|-2.5830337294396|-2.5830337294396|-2.9687763507053|-2.9687763507053|-3.0353069763365|-3.0764522134135|-3.1220559136021|-3.1220559136021|-3.1220559136021|-3.1220559136021|-3.1220559136021|-3.1220559136021|-3.1220559136021|-3.1220559136021|-3.1220559136021|-3.1220559136021|-3.1245065945108|-3.2472295118393||-3.4229931832613|-3.4229931832613|-3.5222146247561|-3.555317083367|-3.555317083367|-3.555317083367|-3.555317083367|-3.6054634687727|2.9124856412662||2.9124856412662|2.9124856412662|2.9124856412662|2.9124856412662||2.9124856412662|2.9124856412662|2.9124856412662|2.9124856412662|2.9124856412662|2.9124856412662|2.9124856412662|2.7476025905875|2.7476025905875|2.7476025905875|2.7476025905875|2.7476025905875|2.7476025905875|2.7476025905875|2.7476025905875|2.6553199473245|2.6553199473245|2.6553199473245|2.6553199473245|2.6553199473245|2.6553199473245||2.6553199473245|2.6553199473245|2.6553199473245|2.4261871825988|2.4261871825988|2.4261871825988|2.3410168218287|2.3410168218287|2.3410168218287|2.3410168218287|2.3410168218287|2.3410168218287|2.3410168218287|2.2427964925404|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.2286532897695|2.1947301042075|2.1947301042075|2.1947301042075||-2.7666147603351|-2.7666147603351|-2.7666147603351|-2.7666147603351|-2.7666147603351|-2.7666147603351|-2.7666147603351|-2.7666147603351|-2.8202651770712|-2.8202651770712|-2.8558503689369|-2.9990003309869|-3.1355558989471|-3.3051308155582|-3.3051308155582|-3.4284286367148|-3.539259485321|-3.5750661999172|2.4348749314554|2.4348749314554|2.4348749314554|2.3637448233884|2.3637448233884|2.3637448233884|2.3637448233884|2.3637448233884|2.3637448233884|2.3637448233884|2.3637448233884|2.3637448233884|2.3637448233884|2.3637448233884|2.3637448233884|2.3637448233884|2.3637448233884|2.3637448233884|2.3637448233884|2.2135555261287|2.0369615813|1.7974406370304|1.7301397188098|1.7301397188098|1.7301397188098||1.7301397188098|1.6723775580625|1.6449747240771|1.6449747240771|1.6449747240771|1.6449747240771|1.6449747240771|1.6449747240771|1.6449747240771|1.6449747240771||1.6449747240771|1.6449747240771|1.6416385876061|1.5607095876139|1.4455443383181|1.4455443383181|1.4455443383181|1.4455443383181|1.4378663728196|1.4378663728196|1.4378663728196|1.4378663728196|1.4378663728196|1.4378663728196||1.4378663728196|1.4378663728196|1.4378663728196|1.4378663728196|1.4378663728196|1.4378663728196|1.4378663728196|1.4378663728196|1.4378663728196|1.4378663728196|1.4378663728196|1.4378663728196|1.4378663728196|1.3740180675143|1.3050200943543|1.1283557287403|-1.3726721711374|-1.3726721711374|-1.3726721711374|-1.3726721711374|-1.3726721711374|-1.3726721711374|-1.3726721711374|-1.3971357155086|-1.4490396897264|-1.4605996785636|-1.4825428577989|-1.4825428577989|-1.4825428577989|-1.4825428577989|-1.4825428577989|-1.4825428577989|-1.4825428577989|-1.4825428577989|-1.4825428577989||-1.4825428577989|-1.4825428577989|-1.4946853387858|-1.4946853387858|-1.4946853387858|-1.4946853387858|-1.4946853387858|-1.5130002621634|-1.5130002621634|-1.5130002621634|-1.5130002621634|-1.5130002621634|-1.5130002621634|-1.5130002621634|-1.5866670281604|-1.6535188589841|-1.6783542737199|-1.8087269779525|-1.8289022044431|-1.9706913250564|-2.1199681778615|-2.1924979642436|-2.2544421371934|-2.2788245939675|-2.3325828538408|-2.3350920860492|-2.5184356244099|-2.657706270802|-2.6985625207292|-2.84353307175|-2.84353307175
01147|1010718|/equities/appian-corp|R2000GROWTH|-35.611082483231|-35.611082483231|-35.611082483231|-35.611082483231|-35.611082483231|-36.236040112749|-36.236040112749|-36.236040112749|-36.236040112749|-36.236040112749|-36.236040112749|-36.236040112749|-36.236040112749|-36.236040112749|-36.236040112749|-36.236040112749|-36.547582458291|-36.547582458291|-37.377869737186||-38.419452473021|-38.419452473021|-38.419452473021|-38.41947730101|-38.41947730101|-38.41947730101|-38.736330868738|-38.736330868738|-40.236991679007||-40.236991679007|-40.236991679007|-40.236991679007|-40.236991679007||-40.236991679007|-40.236991679007|-40.236991679007|-40.236991679007|-40.236991679007|-40.236991679007|-40.236991679007|-40.236991679007|-40.236991679007|-40.236991679007|-40.236991679007|-40.236991679007|-40.236991679007|-40.236991679007|-40.236991679007|-40.236991679007|-40.236991679007|-40.236991679007|-40.236991679007|-40.812302469473|-41.176168944285||-41.39434076367|-41.39434076367|-41.39434076367|-41.39434076367|-41.39434076367|-41.39434076367|-41.39434076367|-41.39434076367|-41.851879396021|-43.283199193279|-43.599111003125|-43.830287572567|-43.830287572567|-43.830287572567|-43.830287572567|-43.830287572567|-44.403653061859|-44.8204474057|-45.183274861314|-45.371971152599|-46.071076735717|-46.108922863279|-46.108922863279|-46.559787048993|-46.559787048993|-46.559787048993|-46.559787048993|-46.559787048993|-46.559787048993|-46.988105364613|-46.988105364613|-46.988105364613|-46.988105364613|-46.988105364613|-47.563105234363|-47.666679937356|-47.666679937356|-47.666679937356|-47.666679937356|-47.666679937356|-47.666679937356|-47.666679937356|-47.925755375749|-48.205889456941|-48.572633895028|-50.615966348427|-50.615966348427|-50.991193641578|-50.991193641578|-52.111050143678|46.988518938523|46.988518938523|46.988518938523|46.988518938523|45.252245409733|-50.627797354548|-50.627797354548||-50.627797354548|-50.627797354548|-50.627797354548|-50.627797354548|-50.627797354548|-50.627797354548|-50.627797354548|-50.627797354548|-50.627797354548|-50.627797354548|-50.627797354548|-50.875886322491|-52.372045068202|-52.772857960513|-52.772857960513|-52.772857960513|-52.772857960513|-52.772857960513|-52.772857960513|-52.772857960513|-52.772857960513|-52.772857960513|-52.772857960513|-52.772857960513|-52.772857960513|-52.772857960513|-52.772857960513|-52.772857960513|-52.772857960513|-52.772857960513|-52.772857960513|-52.772857960513|-52.772857960513|-52.772857960513|-52.772857960513|-52.772857960513|-52.772857960513|-52.772857960513|-52.772857960513|-52.772857960513|-52.772857960513|-52.772857960513|-53.246295425501||-53.246295425501|-53.246295425501|-53.246295425501|-53.246295425501|-53.246295425501|-53.438662499417|46.681425832471|46.681425832471|46.681425832471|46.681425832471||46.681425832471|46.681425832471|46.681425832471|45.41102936396|43.269477130406|42.648307007146|41.221057265865|41.221057265865|40.208491446532|40.208491446532|40.208491446532|37.986935856119|37.307707100196|36.641618177939||36.079509980394|36.079509980394|36.079509980394|36.079509980394|35.266938799966|-39.366840408784|-39.366840408784|-39.366840408784|-39.366840408784|-39.366840408784|-39.366840408784|-39.366840408784|-39.366840408784|-39.366840408784|-39.366840408784|-39.366840408784|-39.366840408784|-41.114950177611|-41.114950177611|-41.114950177611|-41.114950177611|-41.114950177611|-41.114950177611|-41.662721631197|-43.360802541472|-44.220892043354|-44.54154533307|-45.052272202353|-45.216161525876|-45.216161525876|-45.216161525876|-45.216161525876|-45.216161525876|-45.216161525876|-45.216161525876||-45.216161525876|-45.216161525876|-45.216161525876|-45.216161525876|-45.216161525876|-45.216161525876|-45.216161525876|-45.216161525876|-45.388347541146|-45.388347541146|-45.61484754089|-45.61484754089|-45.61484754089|-45.61484754089|-45.61484754089|-45.61484754089|-45.61484754089|-45.61484754089|-45.61484754089|-45.61484754089|40.00830493802|40.00830493802|40.00830493802|40.00830493802|40.00830493802|40.00830493802|40.00830493802|40.00830493802|40.00830493802|40.00830493802|40.00830493802
01148|24317|/equities/vonage-holdings-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01149|940816|/equities/trupanion-inc|R2000GROWTH|-31.219486337593|-31.219486337593|-31.219486337593|-31.219486337593|-31.219486337593|-31.387251012514|-31.531639348282|-31.531639348282|-31.531639348282|-31.531639348282|-31.531639348282|-31.531639348282|-31.531639348282|-31.531639348282|-31.531639348282|-31.531639348282|-31.531639348282|-31.746265688223|-32.32668419975||-33.200780391611|-33.200780391611|-33.200780391611|-33.247699673335|-33.247699673335|-33.247699673335|-34.164110324295|-34.514845898318|29.303929906275||29.303929906275|29.303929906275|29.303929906275|29.303929906275||29.303929906275|29.303929906275|29.303929906275|29.303929906275|29.303929906275|29.303929906275|29.303929906275|25.299921041491|23.944543080274|23.944543080274|23.405914629768|23.02082048678|23.02082048678|22.994350337845|22.994350337845|22.994350337845|-28.076078894837|-28.076078894837|-28.076078894837|-28.076078894837|-28.076078894837||-28.076078894837|-28.076078894837|-28.076078894837|-28.076078894837|-28.076078894837|-28.076078894837|-28.076078894837|-28.076078894837|-28.221476770224|21.710315863309|21.710315863309|21.710315863309|21.710315863309|21.710315863309|-24.305321414754|-24.305321414754|-25.277846556554|-25.586727461268|-25.586727461268|-25.663308709914|-26.423675848438|-27.181884784995|-27.181884784995|-27.979037836192|-29.482037433943|-29.482037433943|-29.482037433943|-29.482037433943|-29.482037433943|-29.482037433943|-29.482037433943|-29.482037433943|-29.482037433943|-29.482037433943|-29.933373752525|-30.607081959965|-30.961756783859|26.515751700362|26.515751700362|26.515751700362|26.515751700362|26.515751700362|26.515751700362|26.515751700362|26.515751700362|26.515751700362|25.969769387611|25.969769387611|25.969769387611|25.969769387611|25.969769387611|25.969769387611|25.969769387611|25.969769387611|25.969769387611|25.969769387611|25.969769387611||25.969769387611|25.969769387611|25.934961961091|25.934961961091|25.546805817985|25.546805817985|25.546805817985|25.546805817985|25.546805817985|25.546805817985|25.546805817985|25.546805817985|25.546805817985|25.546805817985|25.546805817985|25.546805817985|25.546805817985|25.546805817985|25.546805817985|25.546805817985|25.546805817985|24.688684210727|24.688684210727|24.688684210727|24.688684210727|23.165283634761|23.165283634761|23.165283634761|22.20892689239|21.475852580598|21.475852580598|21.475852580598|21.475852580598|21.475852580598|21.475852580598|21.475852580598|21.475852580598|21.475852580598|21.475852580598|19.174476089004|-26.068735901616|-26.068735901616|-26.068735901616||-26.068735901616|-26.068735901616|-27.64331755826|-27.746463300885|-28.278208216869|-28.278208216869|-28.278208216869|-28.278208216869|20.803519475513|20.803519475513||20.803519475513|20.803519475513|20.803519475513|20.803519475513|19.94435971319|-26.989122647183|-26.989122647183|-26.989122647183|-26.989122647183|-26.989122647183|-26.989122647183|-26.989122647183|-26.989122647183|-26.989122647183||-27.096247428144|-27.745830475716|-27.998536846616|-27.998536846616|-27.998536846616|-27.998536846616|-27.998536846616|-27.998536846616|-28.33318018646|-29.733804116988|-30.830315680795|-32.980351549048|-34.404002725702|-35.632829943875|-36.602567769399|-37.431186677472|-38.72406988412|-38.72406988412|-38.72406988412|-38.72406988412|-38.72406988412|-38.72406988412|-38.72406988412|-39.416746672324|-41.236382970469|-41.555981646265|-43.330535052315|-43.554483967904|-44.409428470536|-47.823809589726|-49.739720425489|-49.739720425489|-49.739720425489|-49.739720425489|-49.739720425489||-49.739720425489|-49.739720425489|-51.072017146948|-51.072017146948|-51.072017146948|-51.072017146948|-51.072017146948|-51.072017146948|-51.072017146948|-52.267190776272|-59.044157065731|-60.324901904517|-60.324901904517|-60.324901904517|-60.324901904517|-60.324901904517|-60.324901904517|-60.324901904517|-60.324901904517|-62.45350153121|-65.307496232664|-65.307496232664|-65.307496232664|-65.307496232664|-65.307496232664|-65.307496232664|-65.307496232664|-65.307496232664|-65.307496232664|-65.307496232664|-65.307496232664
01150|16227|/equities/chart-industries|R2000GROWTH/R2000VALUE|-133.47600879841|-133.47600879841|-134.38377827986|-134.38377827986|-134.47846344424|-134.47846344424|-134.47846344424|-134.47846344424|-134.47846344424|-134.47846344424|-134.47846344424|-136.44773873701|-140.57662183812|125.26713748506|125.26713748506|125.26713748506|125.26713748506|125.26713748506|125.26713748506||125.26713748506|125.26713748506|125.26713748506|125.26713748506|125.26713748506|125.26713748506|125.26713748506|125.26713748506|125.26713748506||125.26713748506|125.26713748506|124.30515242209|121.21794839027||119.52882835735|118.69484401279|118.69484401279|118.69484401279|118.69484401279|118.69484401279|118.69484401279|118.69484401279|118.69484401279|118.69484401279|118.69484401279|118.69484401279|118.69484401279|118.69484401279|118.69484401279|117.21891584623|-134.09254822366|-134.09254822366|-134.09254822366|-134.09254822366|-134.09254822366||-134.09254822366|-134.09254822366|-134.09254822366|-134.09254822366|-134.09254822366|-134.09254822366|-134.09254822366|-134.09254822366|-134.91449975562|-137.98444758071|-138.39221414608|-139.07799142248|-140.16766024125|-140.16766024125|-140.16766024125|-140.16766024125|-145.35352987729|-145.35352987729|-152.4205891764|-164.73343967462|-165.8999261223|-166.78668666979|-166.78668666979|-166.78668666979|-166.78668666979|-166.78668666979|-166.78668666979|-166.78668666979|-166.78668666979|-166.78668666979|-166.78668666979|-166.78668666979|-166.78668666979|-166.78668666979|-168.49687445054|-173.26708160385|-178.83064202185|-181.15454316079|-181.15454316079|-181.15454316079|-181.15454316079|-181.15454316079|-181.15454316079|-181.15454316079|-182.28727451894|165.76640220976|165.76640220976|165.76640220976|165.76640220976|165.76640220976|165.76640220976|165.76640220976|165.76640220976|165.76640220976|165.76640220976|165.76640220976|165.76640220976||165.76640220976|162.74975730419|160.74329367214|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|159.49429443284|158.55534074488|153.62081031374|153.62081031374|153.62081031374|153.62081031374|153.62081031374|153.62081031374|153.62081031374|153.62081031374|150.60859298234|145.27973795009|145.27973795009|145.27973795009|143.58470334027|142.53245405592|141.09475168175|141.09475168175|141.09475168175|141.09475168175||141.09475168175|141.03971771605|137.36913537325|134.11292191944|132.43574779786|130.82194464248|129.64322010727|129.64322010727|128.87879050276|125.45990773288||125.45990773288|125.45990773288|125.45990773288|125.45990773288|118.63962662051|113.91338979843|113.91338979843|111.41237875755|-124.20703167315|-124.20703167315|-124.20703167315|-124.20703167315|-124.97821017673|-124.97821017673||-124.97821017673|-126.15351795014|-128.85953476968|-128.85953476968|-128.85953476968|-128.85953476968|-128.85953476968|-128.85953476968|-128.85953476968|-130.89698572228|-131.51998530571|-132.56953553082|-132.56953553082|-132.56953553082|-132.56953553082|-132.56953553082|-132.56953553082|-136.46514817213|117.99735730732|117.99735730732|117.99735730732|116.1011441797|116.1011441797|116.1011441797|116.1011441797|112.97015567289|112.55892654291|112.55892654291|112.55892654291|-128.5127975367|-128.5127975367|-128.5127975367|-128.5127975367|-128.5127975367|-128.5127975367||-128.62116367535|-130.61690025546|-133.39401766319|-133.39401766319|-133.39401766319|-133.39401766319|-133.39401766319|-133.39401766319|-133.39401766319|-133.39401766319|-133.39401766319|-133.39401766319|-133.39401766319|-133.39401766319|-136.51840407604|-139.23876070705|-144.11695601903|-144.72562398394|-144.72562398394|-156.96346949957|133.59542154647|133.59542154647|133.59542154647|129.44019820267|123.10854559004|122.74711344423|122.74711344423|122.74711344423|122.74711344423|122.74711344423|122.74711344423
01151|1153169|/equities/progyny-inc|R2000GROWTH|36.964841042421|36.936213769804|36.68079152625|35.801990567768|35.330402483557|35.330402483557|35.330402483557|35.330402483557|35.158457693984|35.158457693984|35.158457693984|35.158457693984|35.158457693984|35.158457693984|35.158457693984|35.158457693984|35.158457693984|35.158457693984|35.158457693984||35.158457693984|34.874497348531|34.874497348531|34.874497348531|34.874497348531|34.874497348531|34.874497348531|34.874497348531|34.874497348531||34.874497348531|34.874497348531|34.64722648502|34.64722648502||34.64722648502|33.741639835311|33.733207939766|33.733207939766|33.733207939766|33.733207939766|33.733207939766|33.733207939766|33.733207939766|33.733207939766|33.733207939766|33.454676149844|33.413527699045|32.33836282153|32.033181862247|31.609092611088|31.387323902727|31.040359866488|30.86095575477|30.626060211938|30.606735137085||30.099705487467|-33.199095530337|-33.199095530337|-33.199095530337|-33.199095530337|-33.199095530337|-33.199095530337|-33.199095530337|-33.199095530337|-33.199095530337|-33.199095530337|-33.199095530337|-33.199095530337|-33.199095530337|-33.199095530337|-33.199095530337|-33.199095530337|-33.199095530337|-33.199095530337|-33.941217205067|-34.298296474903|-34.709070093211|-34.709070093211|-34.942022516525|-35.290024759809|-35.58335982698|-35.744361934155|-35.744361934155|-35.744361934155|-35.744361934155|-35.744361934155|-35.744361934155|-35.744361934155|-35.744361934155|-35.744361934155|-35.934568044312|-36.193730357783|-36.193730357783|-36.193730357783|-36.193730357783|-36.193730357783|-36.193730357783|-36.193730357783|-36.362122221675|-37.025136174853|-37.776710710034|-37.776710710034|-37.880789448934|-38.065322957787|-38.922580386039|-39.399256866107|-39.97365203626|-39.97365203626|-40.069612246167|-40.237348271092|-40.449379306612|-40.449379306612||-40.449379306612|-40.449379306612|-40.449379306612|-40.449379306612|-40.449379306612|-40.449379306612|-40.449379306612|-41.109312222598|-41.222706024512|-41.256896328776|-41.922105921473|-42.101562011204|-42.720401008882|-43.106278110387|-43.144476017292|-43.538062372074|-43.538062372074|-43.538062372074|39.636896936838|39.636896936838|39.636896936838|38.348041762628|38.348041762628|38.348041762628|38.135322824361|37.363385023021|-40.533447536567|-40.533447536567|-40.533447536567|-40.533447536567|-40.533447536567|-40.533447536567|-40.533447536567|-40.533447536567|-40.533447536567|-40.533447536567|-40.533447536567|-40.533447536567|-40.533447536567|-40.533447536567|-40.533447536567|-40.548829697612|-40.787114491855||-40.787114491855|-40.787114491855|-40.787114491855|-40.787114491855|-40.787114491855|-40.787114491855|-40.915949255002|36.764778197797|36.764778197797|36.764778197797||36.764778197797|36.764778197797|36.764778197797|36.764778197797|36.764778197797|36.764778197797|36.764778197797|36.764778197797|36.551417524056|35.439353287701|34.556216677565|34.534755812859|34.534755812859|34.534755812859||34.534755812859|34.534755812859|34.534755812859|34.534755812859|34.358615145392|34.077316572136|34.077316572136|34.077316572136|34.077316572136|34.077316572136|34.077316572136|34.077316572136|34.077316572136|33.300651870245|31.455867910909|-34.705216022406|-34.705216022406|-34.705216022406|-34.705216022406|-34.705216022406|-34.705216022406|-34.705216022406|-34.705216022406|-34.705216022406|-34.705216022406|-34.705216022406|-34.705216022406|-34.705216022406|-34.705216022406|-34.705216022406|-34.705216022406|-34.705216022406|-34.705216022406|-34.705216022406|-34.705216022406||-34.776907068793|-35.114895509685|-35.669884760076|-35.825983134568|-35.893757424076|-35.893757424076|-35.893757424076|-35.893757424076|-35.893757424076|-35.893757424076|-35.893757424076|-35.893757424076|-35.893757424076|-35.893757424076|-35.893757424076|-35.893757424076|-35.893757424076|-35.893757424076|-35.893757424076|-36.527019060674|-38.064533380471|32.412930716281|32.412930716281|32.412930716281|32.412930716281|32.412930716281|32.412930716281|31.283257631466|-35.167952732779|-35.167952732779|-35.98600967305
01152|1153690|/equities/silvergate-capital-corp|R2000GROWTH|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741||0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741||0.19350968127741|0.19350968127741|0.19350968127741|0.19350968127741||0.19350968127741|0.19350968127741|0.19350968127741|0.18167742231702|0.16058941104793|0.16058941104793|0.14009933415148|0.12955481910146|0.11228312610958|0.082536794900598|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834||0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|0.071340067292834|-0.34293977679283|-0.34293977679283|-0.34293977679283|-0.34293977679283|-0.34293977679283|-0.34293977679283|-0.34293977679283|-0.34293977679283|-0.34293977679283|-0.34293977679283|-0.34293977679283|-0.34293977679283|-0.34293977679283|-0.34293977679283|-0.34293977679283|-0.35826641140681|-0.36140712605363|-0.37211902971009|-0.38179892312531|-0.38450485136521|-0.38450485136521|-0.39667205516843|-0.41187907176619|-0.41187907176619|-0.43637734025273|-0.43637734025273|-0.43637734025273|-0.46546608913136|-0.46546608913136|-0.46546608913136|-0.46546608913136|-0.46546608913136|-0.46546608913136|-0.46546608913136|-0.46546608913136|-0.46546608913136|-0.46546608913136|-0.49385120921878|-0.50483466950885|-0.50542479651913|-0.50542479651913|-0.50542479651913|-0.53136685104776|-0.53136685104776||-0.53136685104776|-0.53136685104776|-0.56707427511732|-0.60156267154894|-0.60156267154894|-0.60156267154894|-0.60156267154894|-0.61395852412539|-0.65717613195664|-0.66241792735994|-0.66607152207693|-0.66607152207693|-0.74285725072579|-0.789841385523|-0.82949553186575|-0.82949553186575|-0.92845409167853|-0.92845409167853|-0.92845409167853|-0.92845409167853|-0.92845409167853|-0.92845409167853|-0.92845409167853|-0.95438778765957|-0.95438778765957|-0.99487533578122|-1.0322638674014|-1.0322638674014|-1.0322638674014|-1.0322638674014|-1.0733236936669|-1.0733236936669|-1.0733236936669|-1.0733236936669|-1.0733236936669|-1.0733236936669|-1.0733236936669|-1.0733236936669|-1.0733236936669|-1.0733236936669|-1.0733236936669|-1.0733236936669|-1.0733236936669||-1.0733236936669|-1.0733236936669|-1.0733236936669|-1.0733236936669|-1.0733236936669|-1.0998040965244|-1.1164489709718|-1.3171655528394|-1.4330114164522|-1.4330114164522||-1.4330114164522|-1.4330114164522|-1.4330114164522|-1.4330114164522|-1.4330114164522|-1.4330114164522|-1.4330114164522|-1.4330114164522|-1.4330114164522|-1.4330114164522|-1.4330114164522|-1.4330114164522|-1.4330114164522|-1.4330114164522||-1.4330114164522|-1.5039015719814|-1.5343350712373|-1.5759278705732|||||||||-1.7349545491375|-1.7349545491375|-1.7349545491375|-1.7349545491375|-1.7349545491375|-1.7349545491375|-1.8240717398499|-1.9590797079244|-2.0200885349555|-2.0567650391044|-2.0766833969157|-2.1718704510841|-2.3324116390185|-2.4563462581057|-2.5231625002643|-2.5912916640463|-2.6264352180364|-2.7565946355796|-2.8417718228738|-2.9699682355479|-2.9699682355479|-2.9699682355479|-2.9699682355479||-3.1738536292265|-3.3742817633627|-3.608646425194|-3.7523849568836|-3.9843166494891|-4.3614629335453|-4.4783477120558|-4.4783477120558|-4.4783477120558|-4.4783477120558|-4.4783477120558|-4.9348863554177|-5.4337070266602|-6.0454523011708|-6.5966135577652|-7.1984594482286|-7.5316216568266|-8.1962462906611|-8.708051509832|-8.9917239559742|-9.9308043467835|-11.360338395154|-12.24153687481|-13.271685303625|-13.561317087739|-15.429796458979|13.503927817185|13.503927817185|13.503927817185|13.503927817185|13.503927817185
01153|20162|/equities/applied-industrial-technologies|R2000GROWTH|174.70478091804|171.27142286928|170.86741924983|170.43551468203|170.43551468203|170.43551468203|170.2449225218|170.2449225218|170.2449225218|168.70610605095|168.70610605095|168.70610605095|168.70610605095|168.70610605095|168.70610605095|164.08617428512|-173.80287913357|-173.80287913357|-173.80287913357||-173.80287913357|-173.80287913357|-173.80287913357|-173.80287913357|-174.68046799455|-174.68046799455|165.82547165708|165.82547165708|165.82547165708||165.82547165708|165.82547165708|165.82547165708|165.124690764||164.21638072379|164.21638072379|164.21638072379|164.21638072379|163.29954623237|163.29954623237|163.29954623237|157.77754994515|156.71644106047|156.18893993345|156.18893993345|156.18893993345|156.18893993345|156.18893993345|156.18893993345|155.89604477547|155.89604477547|155.89604477547|155.89604477547|155.89604477547|155.89604477547||155.89604477547|155.89604477547|155.89604477547|155.89604477547|155.89604477547|155.89604477547|155.89604477547|-163.2615103038|-163.2615103038|-163.2615103038|-163.2615103038|-163.2615103038|-163.2615103038|-163.2615103038|-163.2615103038|-163.2615103038|-163.2615103038|-163.2615103038|-163.2615103038|-163.2615103038|-163.2615103038|152.7474645868|152.7474645868|152.7474645868|152.7474645868|152.7474645868|152.7474645868|152.13836004649|152.13836004649|152.13836004649|150.39565845393|150.39565845393|150.39565845393|150.39565845393|150.39565845393|150.39565845393|150.39565845393|150.39565845393|150.39565845393|150.39565845393|150.39565845393|150.39565845393|150.39565845393|150.39565845393|150.39565845393|150.39565845393|150.39565845393|150.39565845393|150.39565845393|150.39565845393|150.39565845393|150.39565845393|149.87433747078|148.20759379891|147.69398697248|147.39527011835|147.17453101784||147.17453101784|146.13281953236|145.55257095121|144.60910617891|144.60910617891|143.16233117915|143.0721436753|143.0721436753|143.0721436753|143.0721436753|143.0721436753|143.0721436753|143.0721436753|143.0721436753|143.0721436753|143.0721436753|142.75072153565|139.65545114448|139.65545114448|139.65545114448|139.65545114448|139.65545114448|139.65545114448|139.65545114448|139.65545114448|139.65545114448|139.65545114448|139.65545114448|139.65545114448|139.65545114448|139.65545114448|139.65545114448|139.65545114448|139.65545114448|139.65545114448|139.65545114448|139.65545114448|139.65545114448|138.95994222353|136.20271680299|136.19830016092|136.19830016092|136.19830016092||136.19830016092|135.56088340499|133.28321168398|132.50633936431|131.77816020676|129.26629142439|128.14267348886|127.72764775998|127.72764775998|127.72764775998||127.72764775998|127.72764775998|127.72764775998|127.72764775998|125.68933654104|124.08481868411|123.94927516143|123.06757773471|121.54876117992|121.54876117992|121.54876117992|-132.62563129497|-133.63709000562|-133.72725491106||-133.72725491106|-133.72725491106|-133.72725491106|-136.43249982793|-136.76877861521|-136.76877861521|-136.76877861521|-136.76877861521|-136.76877861521|-136.93386428637|-136.93386428637|-136.93386428637|-138.51526632185|-138.51526632185|-139.60085285897|-140.21951487911|-140.21951487911|-141.92248096452|-141.92248096452|-142.14470914207|-142.14470914207|-142.14470914207|-142.14470914207|-142.14470914207|-142.14470914207|-142.14470914207|-142.14470914207|-142.14470914207|-142.14470914207|-142.14470914207|-142.14470914207|-142.14470914207|-142.14470914207|-142.14470914207|-142.14470914207||-142.1632450697|-142.1632450697|-142.1632450697|-142.1632450697|-142.1632450697|-142.1632450697|-142.1632450697|-142.1632450697|-142.1632450697|-142.1632450697|-143.24864354743|-143.24864354743|-143.24864354743|-143.24864354743|-143.24864354743|-143.24864354743|-143.24864354743|-145.16743268659|-145.16743268659|135.75322653493|135.75322653493|135.75322653493|135.75322653493|135.75322653493|135.75322653493|135.75322653493|135.75322653493|135.75322653493|135.75322653493|135.75322653493|135.75322653493
01154|20347|/equities/asbury-automotive-group-inc|R2000GROWTH|-220.58177240758|-220.58177240758|-220.58177240758|-220.58177240758|-220.58177240758|-220.58177240758|-220.58177240758|-220.58177240758|-220.58177240758|-220.58177240758|-220.58177240758|-220.58177240758|-220.58177240758|-220.58177240758|-220.58177240758|-220.58177240758|-220.58177240758|-220.58177240758|-221.46446459458||-224.90557186306|-224.90557186306|-225.24896923334|-225.24896923334|-225.73774969612|-226.73494659567|-227.7572523345|-234.77082721275|211.09819056877||211.09819056877|211.09819056877|211.09819056877|211.09819056877||211.09819056877|211.09819056877|211.09819056877|211.09819056877|211.09819056877|211.09819056877|210.7518754258|202.58230825887|202.58230825887|202.58230825887|202.58230825887|202.58230825887|202.58230825887|202.58230825887|202.58230825887|202.58230825887|202.58230825887|202.58230825887|202.58230825887|202.58230825887|202.58230825887||202.58230825887|202.58230825887|202.58230825887|202.58230825887|202.58230825887|202.58230825887|196.30673309416|188.82464361671|188.82464361671|188.82464361671|188.82464361671|188.82464361671|188.82464361671|188.82464361671|-204.75330336935|-204.75330336935|-204.75330336935|-204.75330336935|-204.75330336935|-204.75330336935|-204.75330336935|-211.19005651879|-221.4561724178|-226.03963157777|-230.27403759564|-232.0320600071|-232.0320600071|-232.0320600071|-232.0320600071|-232.0320600071|-232.0320600071|-232.0320600071|-232.0320600071|-232.0320600071|-232.28951576445|-235.33079113666|-236.27419636142|-236.27419636142|-236.27419636142|-236.27419636142|-236.27419636142|-236.27419636142|-236.27419636142|-236.27419636142|-236.27419636142|-236.27419636142|-236.27419636142|-236.27419636142|-236.27419636142|-236.27419636142|-236.27419636142|-236.27419636142|-236.27419636142|-236.27419636142|-236.27419636142|-236.27419636142|-236.27419636142||-236.27419636142|-236.27419636142|-236.27419636142|-236.27419636142|-236.27419636142|-236.27419636142|-237.34298761566|-238.19053881124|-238.40588127192|-239.37263413487|-239.37263413487|-241.08630541759|-241.21255437391|-241.21255437391|-241.21255437391|-241.21255437391|-241.21255437391|-241.21255437391|-241.21255437391|-243.46536788843|-243.46536788843|-245.03146063678|-245.03146063678|-245.03146063678|-245.03146063678|-245.03146063678|-246.38829132575|-247.20004713821|-252.2272616789|229.89977858584|229.89977858584|229.89977858584|229.89977858584|229.89977858584|229.89977858584|229.89977858584|229.89977858584|229.89977858584|228.24531452436|223.16256769254|220.64367906864|220.39346619129|220.39346619129||220.39346619129|220.39346619129|220.39346619129|215.50552792549|210.46509091059|209.24358957785|208.25305403607|208.25305403607|208.25305403607|208.25305403607||208.25305403607|208.25305403607|208.25305403607|208.25305403607|205.64111515201|205.64111515201|205.61179051043|202.9169905411|193.81768189421|193.81768189421|193.81768189421|193.81768189421|193.81768189421|193.81768189421||189.17271170076|-211.7143467454|-211.7143467454|-211.7143467454|-211.7143467454|-211.7143467454|-211.7143467454|-211.7143467454|-211.7143467454|-211.7143467454|-211.7143467454|-211.7143467454|-211.7143467454|-211.7143467454|-211.7143467454|-211.7143467454|-211.7143467454|-213.66182384724|-213.66182384724|-213.66182384724|-213.66182384724|-213.66182384724|-213.66182384724|-217.2806835576|-217.2806835576|-217.2806835576|-217.2806835576|-217.2806835576|-217.2806835576|-217.2806835576|-217.2806835576|-217.2806835576|-217.2806835576|-217.2806835576|-217.2806835576||-217.2806835576|-219.67631153753|-221.75868030563|-221.75868030563|-221.75868030563|-221.75868030563|-221.75868030563|-222.15581947839|-222.15581947839|-222.15581947839|-223.40954562688|-223.40954562688|-223.40954562688|-223.40954562688|-223.40954562688|-223.40954562688|-223.40954562688|-235.95454546108|-239.12779984092|217.2354460637|217.2354460637|217.2354460637|217.2354460637|217.2354460637|217.2354460637|217.2354460637|217.2354460637|217.2354460637|217.2354460637|217.2354460637|217.2354460637
01155|1096077|/equities/arvinas-holding|R2000GROWTH|42.715064727694|41.136182055904|40.882981867739|40.199702151559|38.29466934551|37.576009754648|37.576009754648|36.251385239481|36.251385239481|36.251385239481|36.251385239481|36.251385239481|36.251385239481|36.251385239481|36.251385239481|36.251385239481|36.251385239481|36.251385239481|36.251385239481||36.251385239481|36.251385239481|36.251385239481|36.251385239481|36.251385239481|36.251385239481|36.251385239481|36.251385239481|36.251385239481||36.251385239481|36.251385239481|35.541541130145|34.598378533345||32.389449828445|31.082165552046|30.621851630637|29.937057808184|29.773126164512|29.773126164512|28.438475440427|27.492351435207|27.492351435207|27.492351435207|27.492351435207|24.353779261402|20.9386445605|20.799472855675|20.799472855675|20.799472855675|20.799472855675|20.799472855675|19.430525513874|19.217527517993|17.919475486233||17.245250307138|17.10000022377|17.10000022377|16.838255601077|16.113994792838|16.113994792838|14.383761003668|14.383761003668|14.383761003668|14.383761003668|14.383761003668|14.383761003668|14.236246907484|14.236246907484|-17.299240398696|-17.299240398696|-17.299240398696|-17.299240398696|-17.299240398696|-17.299240398696|-17.870267126617|-17.995023394559|-17.995023394559|-17.995023394559|-18.571692679695|-19.128547905078|-20.053942519416|-20.227158155694|-20.266287581407|-21.69643017129|-21.798599359211|-21.798599359211|-21.798599359211|-21.798599359211|-21.798599359211|-21.798599359211|-22.135665704604|-22.52185058792|-23.09372213372|-23.637747213668|-24.338607705772|-24.852326407632|-25.524095869286|-26.508995321308|-27.126661489313|-27.862957316311|-28.004903508195|-28.230814510991|-28.497015589266|24.611880393039|24.611880393039|24.611880393039|24.611880393039|24.611880393039|24.611880393039|24.611880393039|24.611880393039||24.611880393039|24.195977523603|23.27781692132|23.27781692132|23.27781692132|23.15851263233|23.15851263233|23.15851263233|23.15851263233|23.15851263233|22.123348280544|21.386790717555|-25.114343098568|-25.114343098568|-25.114343098568|-25.114343098568|-25.114343098568|-25.114343098568|-25.114343098568|-25.114343098568|-25.114343098568|-25.114343098568|-25.114343098568|-25.114343098568|-25.114343098568|-25.114343098568|-25.114343098568|-25.74371521094|-26.576349916487|-26.915944300789|-26.921049341778|-27.190238178173|-27.190238178173|-27.190238178173|-27.190238178173|-27.190238178173|-27.190238178173|-27.190238178173|-27.190238178173|-27.3422088495|-27.870232355937|-28.423035688251|24.353142308829||24.353142308829|24.353142308829|24.353142308829|24.353142308829|24.353142308829|24.353142308829|24.353142308829|24.353142308829|24.353142308829|24.353142308829||24.353142308829|24.353142308829|24.353142308829|24.135157849654|21.454896690961|-25.82271958606|-25.82271958606|-25.82271958606|-25.82271958606|-25.82271958606|-25.82271958606|-25.82271958606|-26.103576991475|-26.662586474327||-26.887087345481|-26.887087345481|-26.887087345481|-26.887087345481|-26.887087345481|-26.887087345481|-27.052874777449|-27.450137904102|-27.465709371495|-27.574364073393|-27.574364073393|-28.2254034494|-28.413263949209|-28.413263949209|-28.413263949209|-28.413263949209|-28.413263949209|-29.61696069379|-30.302730488942|-30.302730488942|-30.302730488942|-30.57525552662|-31.020513840965|-31.020513840965|-31.020513840965|-31.020513840965|-31.020513840965|-31.020513840965|-31.020513840965|-31.020513840965|-31.020513840965|-31.020513840965|-31.020513840965|-31.020513840965|-31.020513840965||-31.020513840965|-31.020513840965|-31.020513840965|-31.020513840965|-31.020513840965|-31.020513840965|-31.020513840965|-31.020513840965|-31.020513840965|-31.020513840965|-32.599459458779|-32.94776281193|-32.94776281193|-32.94776281193|-32.94776281193|-32.94776281193|-32.94776281193|-32.94776281193|-32.94776281193|-33.001403849159|-34.650171324979|-35.112412502778|-35.765735787829|-35.885183189741|-35.885183189741|-35.885183189741|30.480988140894|30.480988140894|30.480988140894|30.480988140894|30.480988140894
01156|13079|/equities/cabot-microelectr|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01157|1080050|/equities/focus-financial-partners|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.55789836458|52.514332067212|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|-52.640365645106|52.196344910527|52.196344910527|52.196344910527|52.196344910527|52.196344910527|52.196344910527|52.196344910527|52.178173345131|52.178173345131|52.178173345131|52.178173345131|52.178173345131|52.178173345131||52.178173345131|52.178173345131|52.116859535158|52.074841715429|52.02605936044|52.02605936044|52.02605936044|52.02605936044|52.001732953318|51.9986049004||51.9986049004|51.9986049004|51.970673383121|51.965746999719|51.836940686944|51.756046631869|51.716717140472|51.70024065684|51.665131491358|51.665131491358|51.665131491358|51.665131491358|51.665131491358|51.665131491358||51.665131491358|51.665131491358|51.665131491358|51.665131491358|51.665131491358|51.665131491358|51.665131491358|51.62181421776|51.609092357638|51.600755371285|51.600755371285|51.597412020131|51.597412020131|51.56243635334|51.56243635334|51.56243635334|51.56243635334|51.56243635334|51.56243635334|51.56243635334|51.526040460417|51.511155448301|51.510190110569|51.510190110569|51.449656492212|51.412950522081|51.392724785955|51.387471713127|51.367745228941|51.341628242333|51.341628242333|51.341628242333|51.246811311333|51.153039623298|51.153039623298||51.075042169401|50.983935692916|50.937149845903|50.903359558124|50.785399704|50.777111985971|50.74401365683|50.659552111602|50.659552111602|50.659552111602|50.659552111602|50.659552111602|50.659552111602|50.659552111602|50.659552111602|50.659552111602|50.659552111602|50.659552111602|50.659552111602|50.659552111602|50.659552111602|50.659552111602|50.578391938713|50.463491763568|50.353600543844|50.208166804697|50.05685352262|49.873170894342|49.611300620721|47.873709039771|47.873709039771
01158|17169|/equities/steven-madden|R2000GROWTH|-43.640963221548|-43.640963221548|-43.640963221548|40.451823098163|40.451823098163|40.451823098163|40.451823098163|40.451823098163|40.451823098163|40.047583322503|-43.04470919494|-43.04470919494|-43.04470919494|-43.04470919494|-43.04470919494|-43.04470919494|-43.04470919494|-43.04470919494|-43.04470919494||-43.04470919494|-43.04470919494|-43.04470919494|-43.04470919494|-43.04470919494|-43.04470919494|-43.04470919494|40.833529575839|40.833529575839||40.833529575839|40.833529575839|40.833529575839|40.668366865068||40.4886067111|40.4886067111|40.4886067111|40.4886067111|39.518821823095|39.518821823095|38.874689856607|37.626322207008|37.461470958429|37.073578486661|36.553870884503|36.553870884503|36.553870884503|36.553870884503|36.553870884503|35.687777324877|35.545134198472|35.545134198472|35.09931398741|34.57773317368|34.57773317368||34.568448321368|34.018409800028|33.647399769332|33.629888386755|33.364432258406|33.364432258406|32.33436872672|32.002905642385|32.002905642385|32.002905642385|32.002905642385|32.002905642385|32.002905642385|32.002905642385|31.304351387755|31.304351387755|31.304351387755|31.304351387755|31.304351387755|31.304351387755|31.304351387755|31.304351387755|31.087840940648|31.087840940648|30.985378585584|30.819863993069|30.555405623539|-33.014294415815|-33.014294415815|-33.014294415815|-33.014294415815|-33.014294415815|-33.014294415815|-33.014294415815|-33.014294415815|-33.014294415815|-33.014294415815|-33.014294415815|-33.014294415815|-33.014294415815|-33.014294415815|-33.014294415815|-33.014294415815|-33.014294415815|-33.206716729649|-33.840241221861|-33.857704997892|-33.857704997892|-34.045414423412|-34.045414423412|-34.045414423412|-35.258238765339|32.627266767719|32.627266767719|32.627266767719|32.627266767719|32.627266767719||32.627266767719|32.627266767719|32.627266767719|32.627266767719|32.627266767719|32.627266767719|32.627266767719|32.627266767719|32.627266767719|32.627266767719|32.627266767719|32.627266767719|32.627266767719|32.627266767719|32.627266767719|32.627266767719|32.627266767719|32.627266767719|32.627266767719|32.627266767719|32.627266767719|32.041963236308|-34.56726982769|-34.56726982769|-34.56726982769|-34.56726982769|-34.56726982769|-34.56726982769|-34.56726982769|-34.56726982769|-34.56726982769|-34.56726982769|-34.56726982769|-34.56726982769|-34.56726982769|-34.56726982769|-34.56726982769|-34.56726982769|-34.56726982769|-34.56726982769|-34.56726982769|-34.56726982769|-34.56726982769||-34.56726982769|-34.56726982769|-34.56726982769|-34.56726982769|-34.56726982769|-34.56726982769|-34.56726982769|31.657490932126|31.657490932126|31.657490932126||31.657490932126|31.466036633674|31.466036633674|31.012265130352|30.532793597458|30.452277830205|30.452277830205|30.199197428051|-33.636262351026|-33.636262351026|-33.636262351026|-33.636262351026|-33.636262351026|-33.636262351026||-33.636262351026|-33.636262351026|-34.395847671285|-34.456107737418|-34.456107737418|-34.944564847809|-35.605041328798|-35.605041328798|-35.605041328798|-35.605041328798|-35.605041328798|-35.605041328798|-35.605041328798|-35.605041328798|-35.605041328798|-35.634766913929|-35.643075361824|-36.164250469843|-36.935833295892|-37.002406190323|-37.002406190323|-37.002406190323|-37.002406190323|-37.10566845024|-37.10566845024|-37.10566845024|-37.10566845024|-37.10566845024|-37.10566845024|-37.10566845024|-37.10566845024|-37.10566845024|-37.10566845024|-37.254910787878|-37.346010138522||-37.418184573365|-37.418184573365|-37.418184573365|-37.418184573365|-37.418184573365|-37.418184573365|-37.418184573365|-37.418184573365|-37.418184573365|-37.418184573365|-37.418184573365|-37.418184573365|-37.418184573365|-37.418184573365|-37.418184573365|-37.418184573365|-37.418184573365|-37.418184573365|-37.418184573365|-37.418184573365|-37.418184573365|-37.418184573365|-37.418184573365|-37.418184573365|-37.418184573365|-37.418184573365|-37.418184573365|-37.418184573365|-37.418184573365|-37.418184573365|-37.418184573365
01159|20282|/equities/seacube-container-leasing-ltd|R2000GROWTH|25.912329253186|25.647033118131|25.511147603858|25.315188614347|25.315188614347|25.315188614347|25.315188614347|25.315188614347|25.315188614347|25.267109232915|25.267109232915|25.267109232915|25.267109232915|25.195045401742|25.195045401742|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766||-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766||-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766||-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|-26.243024695766|25.199167608274|25.04488560784|24.894493861945|24.894493861945|24.894493861945|24.703740646386|24.703740646386|24.703740646386||24.703740646386|24.661099059522|24.661099059522|24.614861023197|24.614861023197|24.614861023197|24.497345937369|23.956495087541|23.885327260186|-25.490182680323|-25.490182680323|-25.490182680323|-25.490182680323|-25.490182680323|-25.490182680323|-25.490182680323|-25.490182680323|-25.490182680323|-25.490182680323|-25.490182680323|-25.490182680323|-25.739142940901|-25.739142940901|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-25.747516477209|-26.084741314364|-26.372518198579|-26.372518198579|-26.372518198579|-26.70738108168|-26.842645247887|-27.021828951781|-27.297864399956|-27.472349443486|-27.849275790377|-28.000585461903|-28.216205704265|-28.314673437072|-28.711581138983||-29.148423305501|-29.684408310772|-30.149598893988|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.757249033546|29.510831581327|29.167868758542|28.703187255178|28.50159738253|28.133064332564|28.133064332564|28.133064332564|28.133064332564|28.133064332564|28.133064332564||28.133064332564|28.133064332564|28.133064332564|28.133064332564|28.133064332564|28.133064332564|28.133064332564|28.133064332564|28.133064332564|28.133064332564||28.133064332564|28.047294792157|27.893105383958|27.60122772968|27.221919661498|27.022228600393|27.022228600393|27.022228600393|27.022228600393|26.891393104466|26.891393104466|26.687274468867|26.687274468867|26.227965793045||26.14316204856|26.119845173015|26.119845173015|26.119845173015|26.119845173015|26.119845173015|25.967127452575|25.913367185859|25.913367185859|25.913367185859|25.913367185859|25.913367185859|25.913367185859|25.913367185859|25.913367185859|25.913367185859|25.913367185859|25.913367185859|25.913367185859|25.913367185859|25.913367185859|25.913367185859|25.913367185859|25.913367185859|25.913367185859|25.913367185859|25.913367185859|25.913367185859|25.913367185859|25.820130359098|-27.612073415886|-27.612073415886|-27.612073415886|-27.612073415886|-27.612073415886||-27.612073415886|-27.612073415886|-27.612073415886|-27.612073415886|-27.612073415886|-27.612073415886|-27.612073415886|-27.612073415886|-27.700461215898|-27.700461215898|-28.096512815604|-28.476014478614|-28.700346199071|-28.700346199071|-28.700346199071|-28.700346199071|-28.700346199071|-28.720939971115|-28.881044547984|-29.35727190224|-29.973912919535|-30.644069685951|-31.480633433677|-32.274214726926|-32.702962559242|-32.702962559242|31.868925674786|31.868925674786|31.868925674786|31.868925674786|31.868925674786
01160|20340|/equities/select-medical-holdings-corp|R2000GROWTH|24.71637734158|24.71637734158|24.71637734158|24.71637734158|24.71637734158|24.71637734158|24.71637734158|24.71637734158|24.71637734158|24.71637734158|24.71637734158|24.71637734158|24.71637734158|24.71637734158|24.71637734158|24.303753415558|24.069908245688|24.069908245688|24.069908245688||24.069908245688|23.932119908471|23.805832977168|23.805832977168|23.805832977168|23.805832977168|23.099287333156|23.099287333156|23.099287333156||23.099287333156|23.099287333156|23.099287333156|23.099287333156||23.099287333156|23.099287333156|23.099287333156|23.099287333156|23.099287333156|23.099287333156|23.099287333156|22.49976255062|-24.214306484353|-24.214306484353|-24.214306484353|-24.214306484353|-24.214306484353|-24.214306484353|-24.214306484353|-24.214306484353|-24.214306484353|-24.219888193384|-24.219888193384|-24.219888193384|-24.219888193384||-24.219888193384|-24.219888193384|-24.219888193384|-24.219888193384|-24.219888193384|-24.219888193384|-24.219888193384|-24.219888193384|-24.330633174885|-24.330633174885|-24.330633174885|-24.330633174885|-24.404870893678|-24.639889359543|-24.639889359543|-24.639889359543|-24.639889359543|-24.699987911968|-24.699987911968|-25.118781553381|-25.118781553381|-25.118781553381|-25.118781553381|-25.118781553381|-25.118781553381|-25.118781553381|-25.118781553381|-25.118781553381|-25.118781553381|-25.506146310296|-25.765113908412|-25.798104017313|-25.798104017313|-25.933726435829|-26.359695997424|-26.497494697801|-26.497494697801|-26.947215398408|-27.394431271967|-27.394431271967|-27.394431271967|-27.531591590705|-27.631132685521|-27.631132685521|-27.631132685521|-28.003316659863|-28.003316659863|-28.003316659863|-28.003316659863|-28.298045028795|-28.298045028795|-28.508939069233|-28.842988325182|-29.208320115477|-29.733689279987|-30.175765324118|-30.25278945583||-30.25278945583|-30.25278945583|-30.25278945583|-30.25278945583|-30.25278945583|-30.25278945583|-30.25278945583|-30.449765159221|-30.45377178427|-30.45377178427|-30.45377178427|-30.499190439079|-31.024100424287|-31.056778511998|-31.188087553445|-31.662318753604|-31.931465837033|-32.194289559212|-32.194289559212|-32.194289559212|-32.194289559212|-32.194289559212|-32.194289559212|-32.194289559212|-32.194289559212|-32.194289559212|-32.194289559212|-32.194289559212|-32.194289559212|-32.194289559212|-32.194289559212|-32.194289559212|-32.194289559212|-32.194289559212|-32.194289559212|-32.194289559212|-32.194289559212|-32.194289559212|-32.194289559212|-32.194289559212|-32.194289559212|-32.305320918656|29.745519025041||29.745519025041|29.745519025041|29.455576851316|28.866196581995|27.98217748707|27.98217748707|27.98217748707|27.98217748707|27.636308819116|27.320506102193||-29.287347069384|-29.287347069384|-29.287347069384|-29.287347069384|-29.287347069384|-29.287347069384|-29.287347069384|-29.287347069384|-29.287347069384|-29.287347069384|-29.287347069384|-29.287347069384|-29.287347069384|-29.287347069384||-29.287347069384|-29.505664656561|-29.980737286587|-30.286200804478|-30.286200804478|-30.286200804478|-30.286200804478|-30.286200804478|-30.37633439674|-30.828148965195|-30.914332844765|-31.199258144201|28.70671924106|28.70671924106|28.70671924106|28.70671924106|28.277974214211|28.277974214211|28.277974214211|28.277974214211|27.874971908613|27.733301845175|27.70478059515|27.60558871941|27.462321066374|26.987022584803|26.091660844326|26.091660844326|26.091660844326|26.091660844326|26.091660844326|25.759623062875|25.703238078433|25.703238078433|25.054431037193||24.586035176655|-27.109777906871|-27.109777906871|-27.109777906871|-27.109777906871|-27.109777906871|-27.109777906871|-27.109777906871|-27.109777906871|-27.109777906871|-27.454476439662|-27.697618213152|-27.697618213152|-27.697618213152|-27.697618213152|-27.697618213152|-27.697618213152|-27.746447081067|-27.746447081067|-27.746447081067|-28.600913041938|-28.920504033686|-29.316403534811|-29.472762865187|-29.472762865187|-29.472762865187|-30.138569507732|-30.332632976257|-30.381083531262|27.530708230537|27.530708230537
01161|15323|/equities/aci-worldwide|R2000GROWTH|-31.24779876912|-31.24779876912|-31.24779876912|-31.24779876912|-31.332555073769|28.980228445829|28.980228445829|28.980228445829|28.980228445829|28.727475720314|28.637830973714|28.637830973714|28.637830973714|28.637830973714|28.637830973714|28.637830973714|28.637830973714|28.637830973714|28.637830973714||28.637830973714|28.637830973714|28.637830973714|28.637830973714|28.637830973714|28.637830973714|28.637830973714|28.637830973714|28.637830973714||28.637830973714|28.56481335014|28.454792683322|28.28088060242||27.894787623069|27.894787623069|27.894787623069|27.894787623069|27.469310749571|27.469310749571|27.469310749571|26.265101102768|25.864722626936|25.60315904963|25.116289036671|25.031931670332|25.031931670332|25.031931670332|24.944923488988|24.593956228329|24.593956228329|24.593956228329|23.866765629671|23.866765629671|23.866765629671||23.866765629671|23.866765629671|23.866765629671|23.866765629671|23.866765629671|23.866765629671|23.866765629671|23.481993235951|23.481993235951|23.429991975764|21.976658573128|21.726842922609|21.616492000599|20.917214092699|19.596484865929|-21.869703352927|-21.869703352927|-21.869703352927|-22.063559386994|-22.311921372642|-22.311921372642|-22.311921372642|-22.311921372642|-22.311921372642|-22.311921372642|-22.311921372642|-22.311921372642|-22.311921372642|-22.311921372642|-22.88991140285|-22.966505697934|-22.966505697934|-22.966505697934|-22.966505697934|-22.966505697934|-23.265314807087|-23.265314807087|-23.945675880521|-23.945675880521|-23.945675880521|-23.945675880521|-24.721861449446|22.873404979052|22.873404979052|22.873404979052|22.873404979052|22.873404979052|22.873404979052|22.873404979052|22.873404979052|22.873404979052|22.873404979052|22.873404979052|22.873404979052|22.873404979052|22.873404979052|22.873404979052||22.873404979052|22.873404979052|22.484895175632|-24.326942012258|-24.326942012258|-24.326942012258|-24.326942012258|-24.326942012258|-24.326942012258|-24.326942012258|-24.423269428089|-24.617077481064|-24.617077481064|-24.617077481064|-24.617077481064|-24.617077481064|-24.617077481064|-24.617077481064|-24.617077481064|-24.617077481064|-24.617077481064|-24.617077481064|-24.617077481064|22.744443461169|22.744443461169|22.744443461169|22.744443461169|22.744443461169|22.744443461169|22.744443461169|22.744443461169|22.744443461169|22.744443461169|22.656049354065|22.501998061591|22.290321078632|22.290321078632|21.608733405375|-23.590468142425|-23.590468142425|-23.590468142425|-23.590468142425|-23.590468142425||-23.590468142425|-23.590468142425|-23.590468142425|-23.590468142425|-23.590468142425|-23.590468142425|-23.729964810383|-24.003294182897|-24.351993032164|-24.798992105591||-24.798992105591|-24.798992105591|-24.798992105591|-24.798992105591|-24.798992105591|-24.798992105591|-24.798992105591|-24.798992105591|-24.798992105591|-24.798992105591|-24.798992105591|-24.798992105591|-24.798992105591|-25.311395322165||-25.311395322165|-25.311395322165|-25.811549039771|-26.07330492718|-26.07330492718|-26.07330492718|-26.07330492718|-26.07330492718|-26.07330492718|-26.07330492718|-26.07330492718|-26.07330492718|-26.07330492718|-26.07330492718|-26.07330492718|-26.07330492718|-26.07330492718|-26.07330492718|-26.07330492718|-26.07330492718|-26.07330492718|-26.07330492718|-26.07330492718|24.159142772394|24.159142772394|24.159142772394|24.159142772394|24.159142772394|24.159142772394|24.159142772394|24.159142772394|24.159142772394|24.159142772394|24.159142772394|24.159142772394||24.159142772394|24.159142772394|24.159142772394|24.159142772394|24.159142772394|23.811970807929|23.381500458076|23.220141258115|23.220141258115|23.220141258115|23.220141258115|23.220141258115|23.220141258115|23.220141258115|23.042468325159|21.313086571872|-25.08547214635|-25.507681035797|-25.507681035797|-26.164646201443|-27.078495296186|-27.242216304878|-27.448017654529|-27.787038695822|-27.787038695822|-27.787038695822|-27.787038695822|-27.787038695822|-27.805438612641|-27.805438612641|-27.805438612641
01162|32311|/equities/american-eagle-outfitters|R2000GROWTH|20.101191880367|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757||19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757|19.601311141757||19.601311141757|19.523400658267|19.47183351373|19.382592729455||18.898942669386|18.898942669386|18.770529135589|18.770529135589|18.770529135589|18.770529135589|18.770529135589|18.48784530178|18.48784530178|18.382883999252|17.891538484785|17.710042273438|17.365325066156|17.092849068076|17.092849068076|16.697610435917|16.397900009634|16.100165897478|-19.084283878166|-19.084283878166|-19.084283878166||-19.084283878166|-19.084283878166|18.120081393122|18.120081393122|17.847878275829|17.847878275829|17.173198605597|16.963220007707|16.963220007707|16.963220007707|16.912745563508|16.788505012608|16.788505012608|16.788505012608|16.268438833292|16.268438833292|16.268438833292|16.268438833292|16.268438833292|16.268438833292|16.268438833292|16.268438833292|16.268438833292|16.268438833292|16.268438833292|16.268438833292|16.040209895302|15.673843840679|15.478125360387|15.478125360387|15.478125360387|15.176806638393|15.057574495203|15.057574495203|15.057574495203|15.057574495203|15.057574495203|15.057574495203|15.057574495203|14.672305619856|-16.156767840725|-16.156767840725|-16.156767840725|-16.156767840725|-16.156767840725|-16.156767840725|-16.156767840725|-16.600852908406|-16.867071598294|-16.867071598294|-16.978134810398|-17.346816525934|15.796835442571|15.796835442571|15.796835442571|15.796835442571|15.796835442571||15.796835442571|15.342040614053|15.08393338407|15.051593178786|14.735581248003|14.735581248003|14.735581248003|14.735581248003|14.735581248003|14.735581248003|14.735581248003|14.735581248003|14.735581248003|14.612868036382|14.454852913875|14.321503161345|14.212781216209|13.971701385252|13.683001520095|13.553119267282|13.553119267282|13.381799315144|13.152277574197|13.136696507815|12.809385275712|12.68126135388|12.617234924534|12.24581636665|12.068061821529|12.068061821529|12.068061821529|12.068061821529|11.850068402366|11.561187293879|11.246089975953|11.246089975953|11.246089975953|11.246089975953|11.060656062894|10.893942276714|10.893942276714|10.893942276714|10.893942276714||10.893942276714|-11.989407628254|-11.989407628254|-11.989407628254|-11.989407628254|-11.989407628254|-11.989407628254|-11.989407628254|-11.989407628254|-11.989407628254||-11.989407628254|-11.989407628254|-11.989407628254|-11.989407628254|-11.989407628254|-11.989407628254|-11.989407628254|-11.989407628254|-11.989407628254|-11.989407628254|-11.989407628254|-11.989407628254|-12.364897032|-12.473100404159||-12.473100404159|-12.473100404159|-13.150015588915|-13.150015588915|-13.585849969824|-13.881637627597|-13.881637627597|-13.881637627597|-13.881637627597|-13.881637627597|-13.881637627597|-13.881637627597|-13.881637627597|-13.881637627597|-13.881637627597|-13.881637627597|-13.881637627597|-14.185333737026|-14.185333737026|-14.360764484865|-14.360764484865|-14.360764484865|-14.360764484865|-14.360764484865|-14.360764484865|-14.360764484865|-14.360764484865|-14.360764484865|-14.360764484865|-14.360764484865|-14.360764484865|-14.360764484865|-14.360764484865|-14.360764484865|-14.360764484865||-14.360764484865|-14.360764484865|-14.360764484865|-14.360764484865|-14.360764484865|-14.360764484865|-14.360764484865|-14.360764484865|-14.360764484865|-14.360764484865|-14.452516164231|-14.523544359092|-14.523544359092|-14.523544359092|-14.523544359092|-14.523544359092|-14.523544359092|-14.523544359092|-14.523544359092|-15.088660398991|-15.423958011168|-15.423958011168|-15.423958011168|-15.687730943381|-15.873650185446|-15.873650185446|-15.873650185446|-16.172111370144|-16.362606751548|-16.362606751548|-16.601784957368
01163|16391|/equities/iridium-communications|R2000GROWTH/R2000VALUE|-37.165813250048|-37.165813250048|-37.22051996594|-37.22051996594|-37.390801052312|-38.300056462|-39.083674117935|-39.14128820618|-39.14128820618|-39.413653926937|-39.512965167119|-39.512965167119|-40.171809285957|-40.171809285957|-40.171809285957|-40.171809285957|-40.171809285957|-40.171809285957|-40.753675772171||-41.737367975955|38.540022320281|38.540022320281|38.540022320281|38.540022320281|38.540022320281|38.540022320281|38.540022320281|38.540022320281||38.540022320281|38.343914926858|38.123138150475|38.046030160345||37.691709636355|37.691709636355|37.691709636355|37.691709636355|37.691709636355|37.691709636355|37.691709636355|37.691709636355|37.691709636355|37.691709636355|37.691709636355|37.466956507896|37.466956507896|36.909397323633|36.566552700494|35.586724773484|-38.506480094857|-38.506480094857|-38.506480094857|-38.506480094857|-38.506480094857||-38.506480094857|-38.506480094857|-38.506480094857|-38.506480094857|-38.506480094857|-38.506480094857|-38.506480094857|-38.506480094857|-38.506480094857|-40.083481332969|-40.083481332969|-40.083481332969|-40.083481332969|-40.083481332969|-40.083481332969|-40.083481332969|-40.083481332969|-40.083481332969|-40.083481332969|-41.114979979408|-41.335535522978|-42.163067801843|-42.163067801843|-43.412854071072|-45.278726228532|-45.539566536877|-45.539566536877|-45.539566536877|-45.539566536877|-45.539566536877|-46.678407161472|-47.476452157495|-47.583725458483|-47.583725458483|-47.583725458483|-47.583725458483|-47.583725458483|-48.534418854559|-49.09440533301|-49.09440533301|-50.017119478085|-50.619576638383|-51.462306545225|-51.760595542961|-51.760595542961|47.467845784816|47.467845784816|-50.317540273241|-50.317540273241|-50.317540273241|-50.317540273241|-50.317540273241|-50.49201786206|-50.568707913004|-51.062453448598|-51.093019269259|-51.093019269259||-51.093019269259|-51.093019269259|-51.093019269259|-51.093019269259|-51.102184570316|-51.102184570316|-51.585879341425|-51.585879341425|-51.585879341425|-51.585879341425|-52.266533339092|-52.975034991976|-53.456984087357|-53.780038119738|-53.780038119738|-53.780038119738|-53.780038119738|-53.780038119738|-54.068427246351|-54.489831043105|-55.462588072729|-55.562042608208|-56.57115914021|-56.599391996537|-56.599391996537|-56.599391996537|-56.599391996537|-56.599391996537|-58.924153287846|58.969669946664|58.969669946664|58.969669946664|58.969669946664|58.969669946664|58.969669946664|58.969669946664|58.969669946664|58.969669946664|58.969669946664|58.969669946664|58.969669946664|58.969669946664|58.969669946664||58.969669946664|58.969669946664|58.969669946664|58.969669946664|58.969669946664|58.969669946664|58.969669946664|58.969669946664|58.969669946664|58.969669946664||58.969669946664|58.969669946664|58.969669946664|58.969669946664|58.969669946664|58.969669946664|58.969669946664|-64.208118636993|-64.208118636993|-64.208118636993|-64.208118636993|-64.208118636993|-64.208118636993|-64.208118636993||-64.208118636993|-64.208118636993|-64.464021903041|-64.686700581528|-64.686700581528|-64.686700581528|-64.951056320377|-65.928397742585|-66.145442317675|61.704092580922|61.704092580922|61.704092580922|61.704092580922|61.704092580922|61.704092580922|61.704092580922|61.704092580922|61.704092580922|61.704092580922|61.704092580922|61.704092580922|61.704092580922|61.704092580922|61.704092580922|61.704092580922|60.835103122004|57.918728183385|57.722369698737|57.722369698737|57.722369698737|57.722369698737|57.722369698737|57.722369698737|57.722369698737|57.722369698737||57.722369698737|57.722369698737|57.722369698737|57.722369698737|57.722369698737|57.722369698737|57.722369698737|57.722369698737|57.722369698737|57.722369698737|57.722369698737|57.722369698737|57.722369698737|57.722369698737|57.722369698737|57.722369698737|57.722369698737|57.722369698737|57.722369698737|57.722369698737|57.722369698737|57.722369698737|57.722369698737|57.722369698737|57.722369698737|57.722369698737|57.722369698737|57.722369698737|57.722369698737|57.722369698737|57.722369698737
01164|1053088|/equities/altair-engineering|R2000GROWTH|85.563602444163|84.273623144882|82.576633307952|81.215709524705|80.947666727972|80.947666727972|80.947666727972|80.947666727972|80.947666727972|80.947666727972|80.947666727972|80.947666727972|80.947666727972|80.947666727972|80.34907212464|78.285355729174|78.107615967935|77.442350092139|-84.660674584125||-84.660674584125|-84.660674584125|-84.660674584125|-84.660674584125|-84.660674584125|-84.660674584125|-84.660674584125|-84.660674584125|78.053036954376||78.053036954376|78.053036954376|77.165460032857|76.525514623232||73.681343525325|69.280135765089|69.280135765089|69.173018180014|68.881129700476|68.678198768623|68.426054373855|67.757286062367|67.701982275786|67.360097813589|67.360097813589|67.360097813589|67.360097813589|67.360097813589|67.360097813589|67.360097813589|67.360097813589|67.360097813589|67.360097813589|67.360097813589|67.360097813589||67.360097813589|67.360097813589|67.360097813589|67.35302521006|67.35302521006|67.35302521006|66.745583600642|63.423149394593|62.756281428427|62.432533428504|61.751425607816|60.804087382572|59.203982810198|56.375249338329|-64.346216089032|-64.346216089032|-64.346216089032|-64.346216089032|-64.346216089032|-64.752772439289|-64.752772439289|-65.325025890457|-65.623915935211|-66.502685627068|62.511445713308|62.511445713308|62.511445713308|62.511445713308|62.511445713308|62.511445713308|62.511445713308|61.47878784633|61.350041100718|61.350041100718|60.872270263276|-64.809268189399|-64.809268189399|-64.809268189399|-64.809268189399|-64.809268189399|-64.809268189399|-64.850786210131|-65.581982507785|-66.323870436439|-66.695411011123|62.816236350679|62.816236350679|62.816236350679|62.816236350679|62.816236350679|62.816236350679|62.816236350679|62.816236350679|62.816236350679|62.816236350679|62.816236350679|62.816236350679||62.816236350679|62.614427193165|61.564360733562|60.337068261629|-65.488921067786|-65.488921067786|-65.488921067786|-65.488921067786|-65.488921067786|-65.488921067786|-65.488921067786|-66.232135876099|-67.225336432365|-67.225336432365|-67.225336432365|-67.225336432365|-67.225336432365|-67.694210025897|-68.355322066535|-69.906469335809|-73.021630806674|-76.015144713443|-76.459198646346|-76.459198646346|-76.459198646346|-76.459198646346|-76.459198646346|-76.459198646346|-76.459198646346|-76.459198646346|-76.459198646346|-76.459198646346|-76.459198646346|-76.459198646346|-76.459198646346|-76.459198646346|-76.459198646346|-76.459198646346|-76.459198646346|-76.459198646346|-76.459198646346|-76.459198646346|-76.459198646346||-76.459198646346|-76.459198646346|-76.459198646346|-76.459198646346|-76.459198646346|-76.459198646346|-77.204663467186|71.869381409938|71.869381409938|71.869381409938||71.869381409938|71.869381409938|71.869381409938|71.869381409938|70.411555906197|70.235485841185|70.235485841185|70.235485841185|70.235485841185|70.235485841185|70.235485841185|70.235485841185|70.235485841185|70.235485841185||68.212209067246|66.280786445296|66.088250027648|66.088250027648|66.088250027648|-71.253359831424|-71.253359831424|-71.253359831424|-71.253359831424|-71.253359831424|-71.253359831424|-71.253359831424|-71.253359831424|-71.253359831424|-71.253359831424|-71.253359831424|-71.253359831424|-72.022621831465|67.282416226499|67.282416226499|67.282416226499|67.282416226499|67.282416226499|67.282416226499|67.282416226499|67.282416226499|67.282416226499|67.282416226499|67.282416226499|67.282416226499|67.282416226499|67.282416226499|67.282416226499|67.282416226499|67.282416226499||67.282416226499|67.282416226499|67.282416226499|67.003308375226|67.003308375226|65.771741954868|64.89854907149|63.798965232835|63.576318439289|63.576318439289|63.576318439289|63.576318439289|63.576318439289|62.382576925273|62.312303947868|61.368213435541|61.368213435541|61.368213435541|61.368213435541|61.368213435541|61.368213435541|61.368213435541|61.030210040819|60.041508487873|59.296677911737|58.174645252204|58.036260110331|58.036260110331|56.950093037764|54.658936773053|52.585092523364
01165|1137570|/equities/bridgebio-pharma-inc|R2000GROWTH/R2000VALUE|-38.656160352179|-38.656160352179|-38.921616869446|-39.142884074843|-39.153206519723|-39.55189755718|-39.825440017824|-41.346043896283|-42.045949771851|-42.045949771851|-42.045949771851|-42.76380012085|-42.816519711865|-42.816519711865|-42.816519711865|-42.816519711865|36.682949109949|36.682949109949|36.682949109949||36.682949109949|36.682949109949|36.682949109949|36.682949109949|36.682949109949|36.682949109949|36.682949109949|36.682949109949|36.682949109949||36.682949109949|36.682949109949|36.682949109949|36.04105339677||34.277003189268|33.741211055487|33.741211055487|33.741211055487|33.291344879699|32.081494488796|30.087771908531|29.09252475819|28.494301623197|28.494301623197|28.494301623197|28.494301623197|27.441496233246|26.837128908658|26.645142430755|25.677152730497|25.677152730497|25.677152730497|25.677152730497|25.677152730497|25.677152730497||25.516491469137|25.516491469137|25.516491469137|25.516491469137|25.516491469137|25.516491469137|25.326627446478|25.326627446478|25.326627446478|25.326627446478|25.326627446478|24.951253574497|24.506948013445|24.318831571098|-28.074462356666|-28.074462356666|-28.074462356666|-28.074462356666|-28.074462356666|-28.074462356666|-28.074462356666|-28.074462356666|-28.074462356666|-28.074462356666|-28.074462356666|-28.074462356666|-28.074462356666|-28.074462356666|-28.074462356666|-28.074462356666|-28.074462356666|-28.074462356666|-28.074462356666|-28.074462356666|-28.074462356666|-28.234403122905|-28.994613741772|-29.492299608541|-30.260282227228|-30.260282227228|-30.363370573995|-30.619592069694|-30.619592069694|-30.687183997156|-30.687183997156|-31.658538656236|-32.056726134055|-32.056726134055|-32.056726134055|-32.056726134055|-32.056726134055|-32.056726134055|-32.056726134055|-32.555250234332|-32.659858600651|-32.659858600651|-32.659858600651||-32.659858600651|-32.659858600651|-32.659858600651|-32.659858600651|-32.659858600651|-32.659858600651|-32.659858600651|-32.890598275969|-32.890598275969|-33.48178706678|-33.48178706678|-33.72698535425|29.443464358877|29.443464358877|29.443464358877|29.443464358877|29.443464358877|29.443464358877|29.443464358877|29.443464358877|29.443464358877|29.443464358877|29.443464358877|29.443464358877|29.443464358877|28.630558626179|28.630558626179|28.630558626179|28.630558626179|28.630558626179|28.630558626179|28.029899641677|28.016374560546|28.016374560546|25.138749833848|15.427255393418|15.427255393418|15.427255393418|14.678617425928|14.512106403049|14.512106403049|14.512106403049|14.512106403049||14.512106403049|14.302846665657|14.302846665657|14.286563748969|14.286563748969|14.286563748969|14.286563748969|14.286563748969|14.286563748969|14.286563748969||14.286563748969|14.286563748969|14.286563748969|13.774515172788|13.67446085805|13.653685727167|13.653685727167|13.606595161279|12.773439542805|-15.644440036266|-15.644440036266|-15.644440036266|-15.644440036266|-15.644440036266||-15.644440036266|-15.644440036266|-15.799933068453|13.328057144655|13.328057144655|13.328057144655|13.328057144655|13.328057144655|13.328057144655|13.328057144655|13.328057144655|13.328057144655|13.328057144655|13.328057144655|13.328057144655|13.328057144655|13.328057144655|13.328057144655|13.328057144655|13.328057144655|13.328057144655|13.328057144655|13.328057144655|13.328057144655|13.328057144655|13.328057144655|13.328057144655|12.99791415375|12.519265668393|12.519265668393|12.519265668393|12.519265668393|12.470095104125|12.470095104125|12.470095104125||12.470095104125|12.470095104125|12.470095104125|12.470095104125|12.470095104125|12.418161120842|12.236845827577|-16.241609604256|-16.241609604256|-16.241609604256|-16.241609604256|-16.409011451289|-16.801123398194|-17.051078712069|-17.051078712069|-17.626754031273|-18.068615208834|-18.317905596858|-18.472117242952|-18.834019300827|14.831596050394|14.831596050394|14.831596050394|14.831596050394|10.19569436771|10.19569436771|10.19569436771|10.19569436771|10.19569436771|10.19569436771|10.19569436771
01166|997108|/equities/hamilton-lane-inc|R2000GROWTH|112.26533949946|112.26533949946|112.26533949946|112.26533949946|112.26533949946|112.26533949946|112.26533949946|112.26533949946|112.26533949946|112.26533949946|112.26533949946|112.26533949946|112.26533949946|112.26533949946|112.26533949946|109.06261595724|-115.33355526449|-115.33355526449|-115.33355526449||-115.33355526449|-115.33355526449|-115.33355526449|-115.33355526449|-115.33355526449|-115.33355526449|-116.17224253021|107.86059007476|107.86059007476||107.86059007476|107.86059007476|107.58899402431|105.46054352446||104.462828834|103.77959672832|103.77959672832|103.77959672832|102.87301602644|102.87301602644|102.87301602644|100.00752221525|98.686417065065|98.073791991782|96.328837726234|96.328837726234|95.381284234389|93.051956385576|93.051956385576|92.316554056523|92.316554056523|90.230061622591|89.189509811369|88.721126386819|88.103470084068||87.70413615637|86.874596780462|86.485813981871|85.823953927204|85.422730671747|84.701923833272|84.609916353647|84.125230015815|84.125230015815|84.125230015815|84.125230015815|84.125230015815|84.125230015815|84.125230015815|80.694147734179|-86.565579994609|-86.565579994609|-86.565579994609|-86.565579994609|-86.565579994609|-86.565579994609|-86.565579994609|-86.565579994609|-86.565579994609|-88.501198247727|-90.029109164141|-92.075121954704|-92.79391451091|-92.79391451091|-93.659905435978|-93.734338339102|-93.76361757266|-93.76361757266|-93.76361757266|-93.76361757266|-93.76361757266|-94.74790770199|87.928091985857|87.928091985857|87.928091985857|87.928091985857|87.928091985857|87.928091985857|87.928091985857|87.928091985857|87.928091985857|87.928091985857|87.928091985857|87.928091985857|87.928091985857|87.928091985857|87.928091985857|87.928091985857|87.928091985857|87.928091985857|87.928091985857|87.928091985857||87.928091985857|86.860326910798|86.860326910798|85.988882353731|85.988882353731|85.988882353731|85.988882353731|85.988882353731|85.988882353731|85.988882353731|85.988882353731|85.988882353731|85.988882353731|85.988882353731|85.988882353731|85.250600006268|85.250600006268|85.250600006268|85.250600006268|85.250600006268|84.212501799233|84.212501799233|83.00017074763|83.00017074763|83.00017074763|83.00017074763|83.00017074763|83.00017074763|83.00017074763|81.834281028779|81.834281028779|81.598496547785|81.598496547785|80.623884747918|79.468201291226|78.574583092952|78.350313018455|77.348399081378|74.472116380432|74.385777578355|74.385777578355|74.385777578355|74.385777578355||74.385777578355|74.385777578355|72.673645771875|71.898446881898|71.898446881898|71.898446881898|71.898446881898|71.898446881898|71.898446881898|71.898446881898||71.898446881898|70.809935927532|70.393128898566|69.666809005676|69.281714309806|69.281714309806|68.970789235559|68.065876318047|65.554307647358|64.762975828896|64.762975828896|-70.486474031878|-70.486474031878|-70.486474031878||-70.486474031878|-70.486474031878|-70.486474031878|-70.486474031878|-70.486474031878|-70.486474031878|-70.486474031878|-70.486474031878|-70.486474031878|-70.511696538161|-70.511696538161|-71.145217375436|-72.290669446715|-72.290669446715|-72.748523082478|-73.436688889114|-74.260214369659|68.958522170304|68.958522170304|68.958522170304|68.958522170304|68.958522170304|68.958522170304|68.958522170304|68.958522170304|68.958522170304|68.958522170304|68.958522170304|67.676691842873|66.706934043027|66.706934043027|66.706934043027|66.38881309414|66.202855049204|66.202855049204||66.202855049204|66.202855049204|66.202855049204|66.202855049204|66.202855049204|-73.556172414382|-73.556172414382|-73.556172414382|-73.556172414382|-73.556172414382|-73.556172414382|-73.556172414382|-73.556172414382|-73.556172414382|-73.556172414382|-73.556172414382|-73.556172414382|-73.556172414382|-73.556172414382|-77.253525464358|-81.76902974162|73.686040332999|73.686040332999|73.686040332999|73.686040332999|73.686040332999|73.686040332999|73.686040332999|73.686040332999|73.686040332999|73.686040332999
01167|13963|/equities/advanced-energy|R2000GROWTH|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-108.40414790896|-109.67240830678||-109.67240830678|-109.67240830678|-109.67240830678|-109.67240830678|-109.67240830678|-109.67240830678|-110.3504566751|-112.95800660297|103.14973802495||103.14973802495|103.14973802495|103.14973802495|101.9555440471||101.18190095749|101.18190095749|101.18190095749|101.18190095749|99.759568553971|99.759568553971|98.873411132016|91.369900969574|90.891051353836|90.891051353836|90.891051353836|90.891051353836|90.891051353836|90.891051353836|90.891051353836|90.891051353836|90.891051353836|90.891051353836|88.82283429506|88.284257140453|88.065630660008||88.065630660008|86.371253898354|86.358127976744|86.358127976744|86.358127976744|86.358127976744|-95.245720237879|-95.245720237879|-95.245720237879|-95.245720237879|-95.245720237879|-95.245720237879|-95.245720237879|-95.245720237879|-95.245720237879|-95.245720237879|-96.847466727526|-97.126352597641|-98.375945940468|-99.929661104914|-100.0265654699|-101.09082346099|-101.09082346099|-103.29230255703|-105.89944863736|-105.89944863736|-107.32951838953|-107.32951838953|-107.32951838953|-107.32951838953|-107.32951838953|-107.32951838953|-107.32951838953|-107.32951838953|-108.23779834623|-108.67544068943|-108.67544068943|-108.67544068943|-108.67544068943|-108.67544068943|-108.67544068943|-108.67544068943|-110.15687656017|-110.41208457518|-111.01342984889|-112.29608855484|-114.06754488678|-115.17838239373|-116.21098189554|-116.21970449599|-116.21970449599|-116.21970449599|-117.16578045059|-118.01448038076|-119.88247530168|-121.00092283536|-121.00092283536||-121.00092283536|-121.00092283536|-121.00092283536|-121.00092283536|-121.00092283536|-121.00092283536|-121.00092283536|-121.00092283536|-121.00092283536|-121.00092283536|-121.00092283536|-122.01138482402|-122.01138482402|-122.01138482402|-122.06542656499|-122.98047375765|-124.51891488311|-124.51891488311|-125.80368136562|-126.85187042198|-127.63735843192|115.23722100604|115.23722100604|115.23722100604|113.96858072665|112.42005507578|112.1843713341|112.1843713341|112.1843713341|112.1843713341|112.1843713341|112.1843713341|112.1843713341|112.1843713341|110.35499504515|108.84610587699|108.25345348366|104.99025137168|104.35731618337|104.35731618337|104.35731618337|104.35731618337|104.35731618337||104.35731618337|104.35731618337|101.62646354494|100.28312962649|99.355891021754|99.355891021754|99.355891021754|99.355891021754|99.355891021754|99.355891021754||98.328956923238|98.328956923238|98.328956923238|98.286885510277|96.250776991128|95.857524802154|95.767249559766|93.841949753635|92.54118532051|92.54118532051|92.54118532051|92.54118532051|92.54118532051|92.54118532051||92.049646948326|89.371830620752|87.341151608345|87.341151608345|86.427778160274|86.427778160274|85.179753528369|-91.172640391614|-91.172640391614|-91.172640391614|-91.172640391614|-91.172640391614|-91.172640391614|-91.172640391614|-91.172640391614|-91.172640391614|-91.172640391614|-91.172640391614|-91.172640391614|-91.172640391614|-91.172640391614|-91.172640391614|-91.326272934041|-93.029469774124|-95.043296917674|-95.522277947264|-96.070585166963|-96.742308205534|-98.595246078263|-98.595246078263|-99.43354914203|-99.43354914203|-99.43354914203|-99.43354914203|-99.43354914203||-99.485607597725|90.218442033297|90.218442033297|90.218442033297|90.218442033297|90.218442033297|90.218442033297|90.218442033297|90.218442033297|90.218442033297|90.218442033297|90.218442033297|90.218442033297|90.218442033297|90.218442033297|90.218442033297|90.218442033297|90.218442033297|90.218442033297|90.218442033297|90.218442033297|90.218442033297|90.218442033297|90.218442033297|90.218442033297|90.218442033297|90.218442033297|90.218442033297|90.218442033297|90.218442033297|90.218442033297
01168|1084218|/equities/allakos-inc|R2000GROWTH|-1.7461692029495|-1.7461692029495|-1.7829658581437|-1.8099620489745|-1.8196799985201|-1.8804778381223|-1.9321975690386|-1.9650573256917|-1.9650573256917|-1.9650573256917|-1.9650573256917|-1.9650573256917|-1.9650573256917|-2.0597858697515|-2.1147620777666|-2.1264022964437|-2.162113675166|-2.2117930018116|-2.4608810966997||2.534739629258|2.534739629258|2.534739629258|2.534739629258|2.534739629258|2.534739629258|2.534739629258|2.534739629258|2.534739629258||2.534739629258|2.534739629258|2.534739629258|2.534739629258||2.534739629258|2.534739629258|2.534739629258|2.534739629258|2.534739629258|2.534739629258|2.534739629258|2.3895004679583|2.3895004679583|2.3895004679583|2.3895004679583|2.3769449183038|2.2171610404707|2.1409845142074|1.9478717544021|1.7526353308826|1.7257447981469|-2.1639016441085|-2.1639016441085|-2.1639016441085|-2.1639016441085||-2.1639016441085|-2.1639016441085|-2.1639016441085|-2.1639016441085|-2.1639016441085|-2.1639016441085|-2.1639016441085|-2.2123907199146|-2.2332118937971|-2.259124306573|1.759666479698|1.759666479698|1.759666479698|1.759666479698|-2.1898349210074|-2.1898349210074|-2.1898349210074|-2.1898349210074|-2.2020387897282|-2.250819450223|-2.250819450223|-2.2717832660523|-2.2717832660523|-2.364203549739|-2.405226265188|-2.4713624636287|-2.5560138203429|-2.562949138135|-2.562949138135|-2.7692806550322|-2.7692806550322|-2.7692806550322|-2.7692806550322|-2.7692806550322|-2.7692806550322|-2.7692806550322|-2.7692806550322|-2.7692806550322|-2.7692806550322|-2.7692806550322|-2.7692806550322|-2.7692806550322|-2.7692806550322|-2.7692806550322|-2.8078118505807|-2.9053464932278|-3.0270517317272|-3.126606879879|-3.126606879879|-3.1733110577101|-3.1733110577101|-3.2444899645376|-3.4319109615272|-3.5943455096291|-3.6414950949402|-3.7049038584652|-3.7049038584652||-3.7049038584652|-3.7049038584652|-3.7049038584652|-3.7049038584652|-3.7854486632813|-3.8703319152714|-3.87824673566|-3.87824673566|-3.87824673566|-4.0480517934072|-4.2267243277484|-4.5402491900053|-4.7561101883348|-4.8559557033574|-4.9638396714567|-5.4109330678913|-5.6602032212121|4.8389003281393|4.8389003281393|4.8389003281393|4.8389003281393|4.7683647184949|4.7683647184949|4.6754052406528|4.6316672437697|4.3092745005323|-4.916645897192|-4.916645897192|-4.916645897192|-4.916645897192|-4.916645897192|-4.916645897192|-4.916645897192|-4.916645897192|-4.916645897192|-4.916645897192|-4.916645897192|-4.916645897192|-4.916645897192|-4.916645897192|-4.916645897192|-4.916645897192|-4.916645897192||-4.916645897192|-4.916645897192|-4.916645897192|-4.916645897192|-4.916645897192|-4.9901620687845|4.2338932006013|4.2338932006013|4.2338932006013|4.2338932006013||4.2338932006013|4.2338932006013|4.2338932006013|4.2338932006013|4.2338932006013|4.2338932006013|4.2338932006013|4.2338932006013|4.2338932006013|4.2338932006013|4.2338932006013|4.0715645781389|4.0715645781389|4.0715645781389||4.0715645781389|4.0715645781389|4.0715645781389|4.0715645781389|3.9929715782659|3.9549684160569|3.8880206869288|3.8261339715502|3.8093156076561|3.8027397501348|-4.679574384403|-4.679574384403|-4.679574384403|-4.679574384403|-4.679574384403|-4.679574384403|-4.679574384403|-4.679574384403|-4.679574384403|-4.679574384403|-4.679574384403|-4.679574384403|-4.679574384403|-4.679574384403|-4.679574384403|-4.679574384403|-4.679574384403|-4.679574384403|-4.679574384403|-4.679574384403|-4.679574384403|-4.7189715329274|-4.9649684101856|-5.0488868180199|-5.0488868180199||-5.0488868180199|-5.0488868180199|-5.2343186739731|-5.4114372336918|-5.4482560084256|-5.4482560084256|-5.5697845801151|-5.6875734928257|-5.6875734928257|-5.7375819818849|-5.9450908122984|-5.9534343545666|-6.1421490052265|-6.3301657944832|-6.5240729153061|-6.691747936927|-6.7341641687935|-6.7579479619235|-6.7579479619235|-6.7579479619235|5.3954120067146|5.3954120067146|5.3954120067146|-6.4669141189033|-6.6285160532455|-6.7132508479733|-6.8860122587039|-6.9058469297438|-6.9453854298093|-6.9979283252798|-7.0996423738359
01169|101891|/equities/rubicon-pro|R2000GROWTH|-9.6617250223223|-9.6617250223223|-9.6617250223223|-9.6617250223223|-9.6617250223223|-9.6617250223223|-9.6617250223223|-9.6617250223223|-9.6617250223223|-9.6617250223223|-9.6617250223223|-9.6617250223223|-9.6617250223223|-9.6617250223223|-9.6617250223223|-9.6617250223223|-9.6617250223223|-9.6617250223223|-9.8300967729058||8.7537183272379|8.7537183272379|8.7537183272379|8.7537183272379|8.7537183272379|8.7537183272379|8.7537183272379|8.7537183272379|8.7537183272379||8.7537183272379|8.7537183272379|8.7537183272379|8.6419290795692||8.6419290795692|8.6419290795692|8.6419290795692|8.3112983455004|8.2738701822093|8.2738701822093|8.2738701822093|7.6098556520465|7.4917148568076|7.4917148568076|7.4917148568076|7.4917148568076|7.4917148568076|7.4917148568076|7.4917148568076|7.4205240695622|7.4205240695622|7.4205240695622|7.3450265426268|7.2622521209308|7.125835397463||7.0473175342667|6.7672130482418|6.7672130482418|6.6152367743102|6.559990983962|6.559990983962|6.4120564731935|-7.4299517294384|-7.4299517294384|-7.4299517294384|-7.4299517294384|-7.4299517294384|-7.4299517294384|-7.4299517294384|-7.4299517294384|-7.4299517294384|-7.4299517294384|-7.4299517294384|-7.4299517294384|-7.4299517294384|-7.8016131344346|-7.9041575526704|-7.9041575526704|-7.9041575526704|-7.9041575526704|-7.9041575526704|-7.9041575526704|-7.9041575526704|-7.9041575526704|-8.0851749419625|-8.2163717026485|-8.2163717026485|-8.2163717026485|-8.2599345542488|-8.2599345542488|-8.2743716877365|-8.277635088857|-8.2859127385775|-8.2859127385775|-8.2859127385775|-8.2859127385775|-8.2859127385775|-8.2859127385775|-8.2992974501362|-8.4170859369426|-8.6073841025199|-8.7402159295442|-8.9857951625588|-9.2399278199675|-9.2402408446798|-9.2402408446798|-9.2402408446798|-9.4702675437408|-9.5848089651193|-9.5848089651193|-9.5848089651193|-9.5848089651193||-9.5848089651193|-9.5848089651193|-9.5848089651193|-9.5848089651193|-9.5848089651193|-9.7784097675842|-10.060744127119|-10.484854520207|-10.484854520207|-10.524233249432|-10.534492364201|-11.005524545547|-11.259590484037|-11.259590484037|-11.259590484037|-11.259590484037|-12.094967525683|-15.224130596808|13.697588607644|13.697588607644|13.697588607644|13.697588607644|13.697588607644|13.697588607644|13.697588607644|13.697588607644|13.697588607644|13.697588607644|13.697588607644|13.697588607644|13.697588607644|13.697588607644|13.697588607644|13.697588607644|13.697588607644|13.697588607644|13.697588607644|13.467321154117|12.698690039845|12.424929000115|12.424929000115|12.424929000115|12.424929000115||12.424929000115|12.424929000115|12.424929000115|12.151543406619|12.016318067398|12.016318067398|12.016318067398|12.016318067398|12.016318067398|12.016318067398||12.016318067398|12.016318067398|11.963686714002|11.741040823006|11.677268051597|11.591963952882|11.537054560928|11.537054560928|10.99367213067|10.985521055256|10.985521055256|10.431690190671|10.271728155404|10.271728155404||10.271728155404|10.271728155404|10.271728155404|10.271728155404|10.271728155404|10.271728155404|10.271728155404|10.271728155404|10.271728155404|10.271728155404|10.271728155404|9.6110873988271|-9.7438335376346|-9.7438335376346|-9.7438335376346|-9.7438335376346|-9.7438335376346|-10.014680480329|-10.014680480329|-10.014680480329|-10.014680480329|-10.014680480329|-10.014680480329|-10.046700077579|-10.046700077579|-10.046700077579|-10.046700077579|-10.046700077579|-10.046700077579|-10.046700077579|-10.046700077579|-10.046700077579|-10.046700077579|-10.046700077579|-10.046700077579||-10.046700077579|-10.046700077579|-10.278468580354|-10.278468580354|-10.278468580354|-10.278468580354|-10.278468580354|-10.278468580354|-10.278468580354|-10.278468580354|-10.278468580354|-10.278468580354|-10.278468580354|-10.278468580354|-10.278468580354|-10.278468580354|-10.278468580354|-10.473603672585|-10.473603672585|-11.015671141502|-11.640745250777|-12.053884020995|-12.389315171983|-12.744516474169|-13.022057552595|-13.022057552595|-13.538397280661|-13.887615704198|-13.887615704198|-13.887615704198|11.343900215896
01170|16461|/equities/kulicke-and-soffa|R2000GROWTH|-51.112987898738|-51.112987898738|-51.112987898738|-51.112987898738|-51.112987898738|-51.112987898738|-53.816628560922|-55.398476611134|52.038507507453|52.038507507453|52.038507507453|52.038507507453|52.038507507453|51.728896298022|50.907383775282|-53.651834090813|-53.651834090813|-53.651834090813|-54.163705172653||-54.318834463897|-54.318834463897|-54.332037784592|-54.55365377216|-54.693875369079|-54.693875369079|-54.956460167575|-55.396899304576|52.365961381536||52.365961381536|52.365961381536|52.365961381536|52.259362879441||51.375226010929|51.251518302028|51.251518302028|51.251518302028|51.251518302028|51.251518302028|50.808351363147|49.403583902151|49.403583902151|48.822313725982|48.047292961052|47.759379594219|47.759379594219|47.759379594219|47.759379594219|47.720698269089|47.538276998953|46.75364297491|46.252132114696|46.252132114696|46.252132114696||46.252132114696|46.252132114696|46.252132114696|45.396073324733|43.768273229127|43.163637658761|42.434043377423|40.868412336514|40.868412336514|40.868412336514|40.868412336514|40.868412336514|40.868412336514|40.721567508033|-44.814917167453|-44.814917167453|-44.814917167453|-44.814917167453|-44.814917167453|-44.814917167453|-44.814917167453|-45.917348632578|-46.137142350679|-47.362380321826|-48.442089195611|-48.737876807718|-49.041691035112|-49.041691035112|-49.041691035112|-50.081139054652|-50.105245997544|-50.105245997544|-50.105245997544|-50.55666099879|-50.894671507376|-50.929057513893|-51.150834859368|-51.150834859368|-51.150834859368|-51.150834859368|-51.150834859368|-51.150834859368|-51.150834859368|-51.150834859368|-51.150834859368|-51.259831058158|-51.259831058158|-51.259831058158|-51.259831058158|-51.677033754602|-51.738370414591|-52.314579111577|-53.461598869215|-53.461598869215|-53.461598869215|-53.625709563108|-53.625709563108||-53.625709563108|-53.625709563108|-53.625709563108|-53.625709563108|-53.625709563108|-53.625709563108|-53.625709563108|-53.625709563108|-53.625709563108|-53.625709563108|-53.625709563108|-53.625709563108|-54.4913453323|-55.705105806098|-56.339006239293|-56.944451656736|-58.23383494527|-59.252759640978|-59.252759640978|55.747246688132|55.747246688132|55.747246688132|55.747246688132|55.747246688132|55.676942341332|55.183268962971|55.134789007502|55.134789007502|55.134789007502|55.134789007502|55.134789007502|55.134789007502|55.134789007502|55.134789007502|55.134789007502|55.134789007502|55.134789007502|55.134789007502|55.134789007502|55.134789007502|55.134789007502|55.134789007502|55.134789007502||55.134789007502|55.134789007502|53.620044621711|53.232721569268|53.232721569268|53.232721569268|53.232721569268|53.232721569268|53.232721569268|53.232721569268||53.232721569268|53.232721569268|53.232721569268|52.323024805087|52.07836242042|51.744846082639|51.40371865797|50.48024166478|49.031410418005|49.031410418005|49.031410418005|49.031410418005|49.031410418005|49.031410418005||48.052400600084|47.275630568455|47.275630568455|47.275630568455|46.923479291013|46.60080996731|46.510345154107|-50.496712918819|-50.496712918819|-50.496712918819|-50.496712918819|-50.496712918819|-50.496712918819|-50.496712918819|-50.496712918819|-50.496712918819|-50.496712918819|-50.496712918819|-50.496712918819|-50.496712918819|-50.496712918819|-50.496712918819|-50.496712918819|-50.58468081746|-51.158532749651|-51.190037024285|-51.495295021594|-51.495295021594|-52.433103426364|-52.611229216685|-53.399418605291|-53.524908874788|-53.988095844564|-53.988095844564|-53.988095844564||-53.988095844564|-54.335661769772|-55.589892473101|-55.589892473101|-55.589892473101|-55.589892473101|-55.589892473101|-55.589892473101|51.047818788831|51.047818788831|51.047818788831|51.047818788831|51.047818788831|51.047818788831|51.047818788831|51.047818788831|51.047818788831|51.047818788831|51.047818788831|51.047818788831|51.047818788831|51.047818788831|51.047818788831|51.047818788831|51.047818788831|51.047818788831|51.047818788831|51.047818788831|51.047818788831|51.047818788831|51.047818788831
01171|16371|/equities/insmed|R2000GROWTH|-30.630073912229|-30.630073912229|-30.630073912229|-30.630073912229|-30.630073912229|-30.630073912229|-30.630073912229|-30.630073912229|-30.630073912229|-30.630073912229|-30.630073912229|-30.630073912229|-30.922303817102|-31.403857644951|-31.403857644951|-31.403857644951|-31.423160695978|-31.423160695978|-31.423160695978||-31.423160695978|-31.423160695978|-32.178045961535|-32.237100105603|-32.237100105603|-32.237100105603|-32.439000744642|-32.442777999045|28.682135576572||28.682135576572|28.682135576572|28.15070681502|27.476341087835||26.868711082159|26.112113964|26.112113964|26.112113964|25.601219990833|25.601219990833|25.601219990833|25.087744239285|24.937867267244|24.937867267244|24.937867267244|24.770082447402|24.770082447402|24.165369746279|23.68429962484|22.96765469305|-26.231163217474|-26.231163217474|-26.231163217474|-26.375221764236|-26.375221764236||-26.375221764236|-26.375221764236|-26.375221764236|-26.375221764236|-26.375221764236|-26.375221764236|-26.375221764236|-26.375221764236|-26.375221764236|-26.375221764236|-26.633258174483|-26.633258174483|-26.633258174483|-26.633258174483|-26.633258174483|-26.633258174483|-26.633258174483|-26.633258174483|-26.633258174483|-26.633258174483|-26.633258174483|-26.633258174483|-26.633258174483|-26.633258174483|-26.633258174483|-26.633258174483|-26.633258174483|-26.633258174483|-26.633258174483|-26.633258174483|-26.633258174483|-26.633258174483|-26.633258174483|-26.633258174483|-26.633258174483|-26.633258174483|24.192111049064|24.192111049064|24.192111049064|24.192111049064|24.192111049064|24.192111049064|24.192111049064|24.192111049064|24.192111049064|24.192111049064|24.192111049064|24.192111049064|24.192111049064|24.192111049064|24.192111049064|24.192111049064|23.949865910753|23.949865910753|23.949865910753|23.664183507743|22.761593591706||20.291565741918|20.291565741918|20.291565741918|20.291565741918|20.291565741918|20.291565741918|20.291565741918|20.291565741918|20.291565741918|20.291565741918|20.291565741918|20.291565741918|20.291565741918|20.235603351354|20.235603351354|20.235603351354|20.040579738115|20.040579738115|20.040579738115|20.040579738115|20.040579738115|19.927065665468|19.927065665468|19.927065665468|19.750071321311|19.662903989694|19.662903989694|19.662903989694|19.662903989694|19.662903989694|19.662903989694|19.419893703352|19.201271014623|19.065857098292|18.975952119508|18.966324486594|18.966324486594|18.966324486594|18.966324486594|18.966324486594|18.966324486594|18.966324486594|18.966324486594||18.930915371423|18.812683016994|18.369140633382|18.369140633382|18.369140633382|18.369140633382|18.369140633382|18.369140633382|18.016267044056|17.918375347264||17.918375347264|17.8826400019|17.8826400019|17.8826400019|17.8826400019|17.8826400019|17.732377288217|17.656574340872|17.656574340872|17.656574340872|17.656574340872|17.656574340872|17.656574340872|17.656574340872||17.656574340872|17.656574340872|17.656574340872|17.656574340872|17.656574340872|17.560979726447|17.560979726447|17.560979726447|17.560979726447|17.560979726447|17.560979726447|17.560979726447|17.560979726447|17.560979726447|17.560979726447|17.560979726447|17.560979726447|17.560979726447|17.560979726447|17.560979726447|17.184422469286|17.105467981926|16.944409576645|16.761845288001|16.016326815653|-18.485890941808|-18.485890941808|-18.485890941808|-18.485890941808|-18.485890941808|-18.485890941808|-18.485890941808|-18.485890941808|-18.485890941808|-18.485890941808||-18.485890941808|-18.485890941808|-18.485890941808|-18.485890941808|-18.485890941808|-18.485890941808|-18.485890941808|-18.485890941808|-18.485890941808|-18.485890941808|-18.81987876913|-18.870976236364|-19.477751072801|-19.627655522515|-19.627655522515|-20.04322859147|-20.508032018375|-20.935162828822|-20.935162828822|-21.09629175228|-21.755046336321|19.284479889163|19.284479889163|19.284479889163|19.284479889163|19.284479889163|19.284479889163|19.284479889163|19.284479889163|19.284479889163|19.284479889163
01172|1155092|/equities/sitime-corporation|R2000GROWTH|105.94948941154|-120.25409744148|-120.25409744148|-120.25409744148|-120.25409744148|-120.25409744148|-120.25409744148|-123.17899712329|-129.13554984999|-129.2606883943|-129.2606883943|-129.2606883943|-129.2606883943|-129.2606883943|-129.2606883943|-129.2606883943|-129.2606883943|-129.2606883943|-129.30401336457||-129.30401336457|-129.30401336457|-129.30401336457|-129.30401336457|-129.30401336457|-129.30401336457|-129.30401336457|113.13508290441|113.13508290441||113.13508290441|113.13508290441|113.13508290441|113.13508290441||112.50060485199|112.50060485199|112.50060485199|112.50060485199|112.50060485199|112.50060485199|106.65900361091|100.04128469238|-115.43992626803|-115.43992626803|-115.43992626803|-115.43992626803|-115.49436667381|-117.81709780095|103.10305284064|103.10305284064|103.10305284064|103.10305284064|103.10305284064|103.10305284064|103.10305284064||103.10305284064|103.10305284064|103.10305284064|103.10305284064|103.10305284064|103.10305284064|99.568394910419|95.6729306644|95.6729306644|95.6729306644|95.6729306644|95.6729306644|95.6729306644|95.6729306644|-110.88956015274|-110.88956015274|-111.31839138399|-111.31839138399|-114.45985620695|-117.65567883604|-119.71186534947|-119.71186534947|-119.71186534947|106.79669966306|106.79669966306|106.79669966306|106.79669966306|106.79669966306|106.79669966306|106.79669966306|105.41327894623|-119.34982462056|-119.34982462056|-119.34982462056|-119.34982462056|-119.34982462056|-119.34982462056|-119.34982462056|-119.34982462056|-119.34982462056|-119.34982462056|-119.34982462056|-120.98980596471|-121.67568359758|-121.67568359758|-126.4640752276|-126.4640752276|-126.4640752276|-126.4640752276|-126.4640752276|-126.4640752276|-126.4640752276|-129.80177661669|-132.32875285426|-137.85275317039|121.71275538937|121.71275538937||121.71275538937|121.71275538937|121.71275538937|121.71275538937|121.71275538937|121.71275538937|121.71275538937|121.71275538937|121.71275538937|121.71275538937|121.71275538937|121.71275538937|121.71275538937|121.71275538937|121.71275538937|121.71275538937|121.71275538937|120.89582193001|120.89582193001|120.89582193001|118.29222437413|118.29222437413|118.29222437413|118.29222437413|118.29222437413|118.29222437413|118.29222437413|118.29222437413|118.29222437413|118.29222437413|118.29222437413|118.29222437413|118.29222437413|116.69470705523|116.69470705523|116.69470705523|116.69470705523|111.6415917557|106.67110582652|105.30360422831|105.30360422831|105.30360422831|105.30360422831||105.30360422831|105.30360422831|105.11234252433|103.97744301324|103.97744301324|103.97744301324|103.97744301324|103.97744301324|103.97744301324|103.97744301324||103.97744301324|103.64271512037|101.94470696397|101.94470696397|99.068563089853|95.954514408647|93.789461454351|92.635787046175|88.596433255651|87.454593517675|87.454593517675|87.454593517675|87.454593517675|87.454593517675||83.780105010552|-99.274241105738|-99.274241105738|-99.274241105738|-99.274241105738|-99.274241105738|-99.274241105738|-99.274241105738|-99.274241105738|-99.274241105738|-99.274241105738|-101.27817603396|-103.36019591542|-104.30271826025|-107.00545405453|-107.00545405453|-112.03522893131|-122.71149306744|-122.71149306744|-122.71149306744|-122.71149306744|-122.71149306744|-128.19971100985|-129.36746234032|-132.59051067666|-133.72473666222|-135.17581502101|-137.56701852107|-141.9116869947|-141.9116869947|-142.03270795839|-143.55600524497|-145.0557969155|122.5587988488|122.5587988488||122.5587988488|122.5587988488|122.5587988488|122.5587988488|122.5587988488|120.59137626402|117.81986263443|117.81986263443|117.81986263443|117.81986263443|117.81986263443|117.81986263443|117.81986263443|117.81986263443|117.81986263443|117.81986263443|117.81986263443|117.81986263443|117.81986263443|117.81986263443|117.81986263443|116.20914776359|116.20914776359|116.20914776359|116.20914776359|113.62187377649|111.52247881126|111.52247881126|111.52247881126|111.52247881126|111.52247881126
01173|1141594|/equities/phreesia-inc|R2000GROWTH|24.363128327785|23.702608372832|23.368697248195|23.155450769541|23.155450769541|23.155450769541|22.61411353866|22.534060391756|22.534060391756|22.534060391756|22.50009263114|22.50009263114|22.50009263114|22.488303852919|21.811171108753|21.181523276998|21.010212959127|21.010212959127|20.97008956371||20.97008956371|20.51136468548|20.51136468548|20.51136468548|20.51136468548|20.51136468548|20.51136468548|20.51136468548|20.51136468548||20.51136468548|20.51136468548|20.51136468548|20.51136468548||20.51136468548|20.51136468548|20.51136468548|20.51136468548|19.793183683228|19.358537646213|18.977541680776|17.395601532684|16.331223564927|15.716081810863|15.586254072657|15.586254072657|15.586254072657|13.764989843652|13.764989843652|13.764989843652|13.764989843652|13.764989843652|13.595579939749|13.595579939749|13.595579939749||13.595579939749|13.595579939749|13.595579939749|13.595579939749|13.595579939749|13.595579939749|13.163838578227|13.155982495327|13.155982495327|13.155982495327|13.155982495327|13.155982495327|13.155982495327|13.155982495327|11.867758222178|-14.953445401763|-14.953445401763|-14.953445401763|-15.2866061164|-15.724007018524|-16.348340917646|-17.14704532206|-17.218383360571|-17.853759342505|-18.361399021494|-18.795443948494|-19.151690675872|-19.151690675872|-19.26354482666|-20.305604913668|-20.3129232718|-20.3129232718|-20.3129232718|-20.3129232718|-20.3129232718|-20.3129232718|-20.75630466954|-20.977275404282|-20.977275404282|-20.977275404282|-20.977275404282|-21.233860899947|-21.400956924251|-21.649396692703|-22.107107995826|-22.985675466146|-23.117139220333|-23.822932216962|-24.151869956475|-25.040966236836|-25.586073677017|-26.661470298716|-27.152745225638|-27.77749408904|-30.394993508561|27.17945214035|26.967167756313||26.186575356848|-29.286040050671|-29.286040050671|-29.286040050671|-29.286040050671|-29.286040050671|-29.286040050671|-29.556155450791|-30.06475677275|-30.20917394187|-30.365194082547|-30.480771329986|-31.501297689251|-31.501297689251|-31.501297689251|-31.958663861809|-32.372959473462|-32.622455229065|-33.45078300293|-33.595471526148|-33.595471526148|-33.595471526148|-34.035315428097|-34.035315428097|-34.035315428097|-34.035315428097|-34.035315428097|-34.035315428097|-34.035315428097|-34.162017833214|29.69046587331|29.69046587331|29.69046587331|29.69046587331|29.69046587331|29.306365029101|29.306365029101|29.28768371662|-32.454157152455|-32.454157152455|-32.454157152455|-32.454157152455|-33.392951849082||29.594995614688|29.594995614688|29.594995614688|29.594995614688|29.594995614688|29.594995614688|29.594995614688|29.594995614688|29.594995614688|29.594995614688||29.594995614688|29.594995614688|29.594995614688|29.519995500423|28.945825343488|28.945825343488|28.189072667623|27.930089975905|27.930089975905|27.743711499717|27.053829209636|-32.604616437902|-32.604616437902|-32.604616437902||-32.604616437902|-32.604616437902|-32.604616437902|-32.604616437902|-32.604616437902|-32.604616437902|-32.604616437902|-32.604616437902|-32.604616437902|-32.604616437902|-32.604616437902|-32.604616437902|-32.604616437902|-32.604616437902|-33.140790712558|-33.708899563907|-34.111555596588|-34.502305134372|-34.502305134372|-34.502305134372|-34.502305134372|-34.502305134372|-34.502305134372|-34.502305134372|-34.502305134372|-34.502305134372|-34.502305134372|-34.502305134372|-34.502305134372|-34.502305134372|-34.502305134372|-34.502305134372|-34.502305134372|-34.502305134372|-34.502305134372||-35.002517333536|-35.002517333536|-35.646219269996|-36.078320122884|-36.078320122884|-36.078320122884|-36.925911268842|-37.081636748866|-37.081636748866|-37.081636748866|-37.66431928802|-38.034687281886|-38.034687281886|-38.034687281886|-38.034687281886|-38.034687281886|-38.034687281886|-38.034687281886|-38.034687281886|-38.034687281886|34.47322124455|34.47322124455|34.47322124455|34.47322124455|34.47322124455|34.47322124455|34.47322124455|34.47322124455|34.47322124455|34.47322124455|34.47322124455
01174|20745|/equities/drew-industries-inc|R2000GROWTH|-120.96790828798|-120.96790828798|-120.96790828798|-120.96790828798|-122.7082292779|-123.98131875155|-123.98131875155|-123.98131875155|-124.87458977269|-124.87458977269|-124.87458977269|-124.87458977269|-126.17152999948|-126.17152999948|-126.17152999948|-126.80436392967|-128.02499162641|-128.02499162641|-128.96054418316||-129.72973655633|-129.72973655633|-129.72973655633|-129.72973655633|-130.11349588728|-130.11349588728|-130.11349588728|-132.30999232769|120.13571944148||120.13571944148|120.13571944148|120.13571944148|118.71358590557||118.05064588602|116.63405149309|115.85321084767|115.85321084767|113.46174115052|113.46174115052|110.57693342489|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178||106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|106.67916093178|-116.49292296211|-116.49292296211|-116.49292296211|-116.49292296211|-116.66589015104|-117.51182135584|-118.70369083619|-120.85521244711|-120.97907466319|-120.97907466319|-120.97907466319|-120.97907466319|-120.97907466319|-120.97907466319|-120.97907466319|-120.97907466319|-120.97907466319|-120.97907466319|-120.97907466319|-120.97907466319|-126.32174957491|-126.49305733814|-126.59360786202|-126.59360786202|-126.59360786202|-126.59360786202|-126.59360786202|-126.59360786202|-126.59360786202|-126.59360786202|-126.78377302716|-126.78377302716|-126.78377302716|-126.78377302716|-126.78377302716|-126.78377302716|-126.78377302716|-126.78377302716|-126.78377302716|-127.87696964023|-129.04774233232|-131.10749081914|-132.70743661693||-132.70743661693|-132.70743661693|-132.70743661693|-132.70743661693|-132.70743661693|-132.70743661693|-133.17770709783|-134.56245400939|-135.02939412366|-135.16184353841|-135.16184353841|-135.84927373477|-136.85654228049|-136.85654228049|-136.85654228049|-136.85654228049|-136.85654228049|-136.85654228049|-136.85654228049|125.59074678958|125.59074678958|125.59074678958|125.59074678958|125.59074678958|125.13029793825|125.13029793825|125.00922403431|122.63523705907|121.98689769583|121.98689769583|121.98689769583|121.98689769583|120.87203211643|120.87203211643|119.88361710503|119.88361710503|119.19346077127|117.86384574222|116.96829368954|116.96829368954|116.96829368954|116.96829368954|116.96829368954||116.96829368954|116.26365695933|115.19295370291|114.66835934287|114.66835934287|114.66835934287|114.66835934287|114.66835934287|114.66835934287|114.66835934287||114.66835934287|114.66835934287|114.66835934287|114.66835934287|111.97484500282|110.96218899499|110.96218899499|110.96218899499|106.34410210463|106.31001685162|106.31001685162|106.31001685162|106.31001685162|106.31001685162||106.31001685162|106.31001685162|106.31001685162|106.31001685162|106.31001685162|106.31001685162|106.31001685162|106.31001685162|106.31001685162|106.31001685162|106.31001685162|106.31001685162|106.31001685162|106.31001685162|106.31001685162|105.86530547817|105.86530547817|105.86530547817|105.86530547817|105.86530547817|105.86530547817|105.86530547817|105.86530547817|105.86530547817|105.86530547817|105.86530547817|104.73700561214|104.00111855057|-113.94608058603|-113.94608058603|-113.94608058603|-113.94608058603|-113.94608058603|-113.94608058603|-113.94608058603||-113.94608058603|-113.94608058603|-113.94608058603|-113.94608058603|-113.94608058603|-113.94608058603|-113.94608058603|-113.94608058603|-113.94608058603|-113.94608058603|-113.94608058603|-113.94608058603|-113.94608058603|-113.94608058603|-113.94608058603|-113.94608058603|-113.94608058603|-113.94608058603|-113.94608058603|-119.31842358545|107.33918607524|107.33918607524|107.33918607524|107.33918607524|107.33918607524|107.33918607524|107.33918607524|107.33918607524|107.33918607524|107.33918607524|107.33918607524
01175|15574|/equities/blackbaud|R2000GROWTH|-84.722911737562|-84.722911737562|-84.722911737562|-84.722911737562|-84.722911737562|-86.035457079278|-86.241151407977|-86.241151407977|-86.241151407977|-86.241151407977|-86.241151407977|-86.241151407977|-86.241151407977|-86.241151407977|-86.241151407977|-86.241151407977|-86.241151407977|-86.322391063659|-86.840715548163||-87.168715403048|-87.168715403048|-87.168715403048|-87.168715403048|-87.760073441007|-87.760073441007|81.894575390138|81.894575390138|81.894575390138||81.894575390138|81.820606288445|81.820606288445|81.820606288445||81.820606288445|81.820606288445|81.820606288445|81.820606288445|80.873013096547|80.873013096547|80.873013096547|80.873013096547|80.873013096547|79.689502907567|78.23194821761|77.325494696541|77.260553494475|75.95533470686|73.788705026394|71.744345401712|71.744345401712|71.744345401712|71.480660165053|71.480660165053|71.480660165053||71.14601168445|70.150009947919|69.926122062629|69.368864452696|69.368864452696|69.368864452696|69.368864452696|67.817452163004|67.817452163004|67.817452163004|67.766621890904|67.766621890904|67.766621890904|67.444021983545|66.31335914974|66.112064026512|-69.585321769403|-69.585321769403|-69.886745834005|-71.046941121035|-71.608820738189|-72.444801769646|-72.749221018058|-73.014557991767|-73.014557991767|-73.014557991767|-73.014557991767|-73.014557991767|-73.014557991767|-73.014557991767|-73.014557991767|-73.014557991767|-73.014557991767|-73.014557991767|-73.014557991767|-73.014557991767|-73.014557991767|-73.879510626025|-75.121584308524|-75.121584308524|-75.412419340222|-75.412419340222|-76.24491100533|-76.327118982023|-76.587911302454|-77.048062404787|-77.048062404787|-77.048062404787|-77.048062404787|-77.048062404787|-77.048062404787|-77.048062404787|-77.048062404787|-77.048062404787|-77.048062404787|-77.048062404787|-77.048062404787||-77.048062404787|-77.048062404787|-77.048062404787|-77.048062404787|-77.048062404787|-77.048062404787|-77.048062404787|-77.251515626379|-77.251515626379|-77.251515626379|-77.251515626379|-77.946175599605|-77.946175599605|-77.946175599605|-77.946175599605|-77.946175599605|-78.104082566123|-78.104082566123|-78.104082566123|-78.104082566123|-78.104082566123|73.914337235187|73.914337235187|73.914337235187|73.914337235187|73.914337235187|73.914337235187|73.914337235187|73.914337235187|73.914337235187|73.914337235187|73.914337235187|73.914337235187|73.095374298862|72.766527812538|71.37725112769|71.37725112769|70.463058130973|69.548118212746|69.298461069582|68.19329401069|-72.351473606112|-72.351473606112||-72.351473606112|-72.351473606112|-72.351473606112|-72.351473606112|-72.579413083397|-73.312127699678|-73.510696002979|70.168227139017|70.168227139017|70.168227139017||70.168227139017|70.168227139017|70.168227139017|70.168227139017|70.168227139017|70.168227139017|70.168227139017|70.168227139017|70.168227139017|70.168227139017|68.915808084829|68.642189730054|68.642189730054|68.642189730054||68.642189730054|68.642189730054|68.642189730054|68.642189730054|68.642189730054|68.642189730054|68.642189730054|67.862435593479|66.781525959048|66.781525959048|65.913037984838|65.913037984838|65.913037984838|65.913037984838|65.913037984838|65.913037984838|65.042168263585|65.042168263585|65.042168263585|65.042168263585|64.517965347668|64.265793304864|64.193519454472|64.193519454472|64.193519454472|64.193519454472|64.193519454472|64.193519454472|64.193519454472|64.193519454472|64.193519454472|64.193519454472|64.193519454472|64.193519454472|64.193519454472||64.193519454472|64.193519454472|64.193519454472|64.189745855853|63.577216413865|62.511907448647|61.066011073719|60.095876325956|60.095876325956|53.36886926577|53.36886926577|53.36886926577|53.36886926577|-57.938526277067|-57.938526277067|-57.938526277067|-57.938526277067|-57.938526277067|-57.938526277067|-59.213084676002|-59.740445239719|-59.740445239719|-60.135770911835|-60.413634109125|-60.492730581037|-60.492730581037|-60.492730581037|-60.988589034336|-62.013154703001|-62.543504403277|-63.022326673723
01176|31051|/equities/m-a-com-holding|R2000GROWTH|-88.162724610629|-88.162724610629|-88.162724610629|-88.162724610629|-89.361639999087|-90.256821339589|-91.699798894438|85.600087160101|85.600087160101|85.600087160101|85.600087160101|85.600087160101|85.600087160101|85.600087160101|84.921765850905|-90.363175598793|-90.363175598793|-90.363175598793|-90.363175598793||-90.363175598793|-90.363175598793|-90.363175598793|-90.363175598793|-90.363175598793|-90.363175598793|-90.922363298925|-94.483737117485|88.92473762868||88.92473762868|88.92473762868|88.92473762868|88.779063419481||87.792296943819|86.7154658546|86.7154658546|86.7154658546|85.94023773282|85.94023773282|84.392993843216|81.972795605282|80.586436933522|80.551041596735|78.442413426019|78.442413426019|78.442413426019|77.968127380891|77.968127380891|77.104311981778|76.518040269222|76.518040269222|76.448376682187|76.448376682187|76.448376682187||75.519030494585|74.375593100537|74.189653174069|74.189653174069|73.876912301444|73.876912301444|72.873794548669|68.505329972018|67.541155664968|-76.87306372122|-76.87306372122|-76.87306372122|-76.87306372122|-76.87306372122|-76.87306372122|-76.87306372122|-76.87306372122|-77.666735399608|-78.201931782171|-78.903810734666|-80.450900443303|-81.470494050434|-81.470494050434|-83.669440343039|76.19980589186|76.19980589186|76.19980589186|76.19980589186|76.19980589186|76.19980589186|76.19980589186|76.147005783572|76.037527536173|76.037527536173|76.037527536173|76.037527536173|76.037527536173|76.037527536173|76.037527536173|76.037527536173|76.037527536173|76.037527536173|76.037527536173|76.037527536173|76.037527536173|76.037527536173|76.037527536173|76.037527536173|76.037527536173|76.037527536173|76.037527536173|76.037527536173|76.037527536173|76.037527536173|76.037527536173|76.037527536173|76.037527536173||76.037527536173|75.837251105595|74.251387930234|73.444395878089|73.444395878089|72.035366214073|72.035366214073|71.50485501108|69.598697087828|69.598697087828|69.598697087828|69.598697087828|69.598697087828|69.598697087828|68.512708431581|68.512708431581|68.512708431581|68.512708431581|68.512708431581|68.512708431581|66.708561533137|64.685519034212|64.685519034212|64.685519034212|64.500013570593|63.43514657529|63.196832715491|62.647855410062|62.647855410062|62.647855410062|62.647855410062|62.647855410062|62.647855410062|62.647855410062|62.647855410062|62.647855410062|62.647855410062|61.128534989316|59.966863649227|59.966863649227|59.966863649227|59.966863649227|59.966863649227||59.966863649227|59.406514080739|57.307240071535|56.841379340754|56.658756365587|56.658756365587|56.658756365587|56.658756365587|56.658756365587|56.658756365587||56.658756365587|56.658756365587|56.658756365587|56.658756365587|55.56417095905|55.491166508559|55.491166508559|55.491166508559|55.491166508559|55.491166508559|55.491166508559|55.491166508559|55.491166508559|55.491166508559||54.459629072485|53.582598727596|53.582598727596|53.582598727596|53.582598727596|53.582598727596|53.2483294205|-59.621845355673|-59.621845355673|-59.621845355673|-59.621845355673|-59.621845355673|-59.621845355673|-59.621845355673|-59.621845355673|-59.621845355673|-59.621845355673|-63.452049801795|-63.817277667753|-64.204541533366|-64.204541533366|-64.301989176952|-65.699431316812|-67.64214631447|-68.39882214139|-68.39882214139|-68.98416508066|-68.98416508066|-69.580668559626|-69.580668559626|-70.293575893894|-70.293575893894|-71.278415718625|-71.342173397882|-71.342173397882||-71.342173397882|-72.63491780266|-75.432344533931|67.642613621844|67.642613621844|67.642613621844|67.642613621844|67.642613621844|67.642613621844|67.642613621844|67.642613621844|67.642613621844|67.642613621844|67.642613621844|67.642613621844|67.642613621844|67.642613621844|67.642613621844|67.642613621844|67.642613621844|67.642613621844|66.254922677293|65.036142138805|65.036142138805|64.301823276244|63.699038333317|63.699038333317|62.890045186568|62.56504908832|61.10728739207|61.10728739207
01177|1127881|/equities/pagerduty-inc|R2000GROWTH|23.079059687468|23.079059687468|23.079059687468|23.079059687468|23.079059687468|23.079059687468|23.079059687468|23.079059687468|23.079059687468|23.079059687468|23.079059687468|23.079059687468|23.079059687468|23.079059687468|23.079059687468|22.86340843112|22.86340843112|22.837405089743|22.837405089743||22.837405089743|22.49772218003|21.035713230395|-23.645809808823|-23.645809808823|-23.645809808823|-23.645809808823|-24.015899092458|21.667612579132||21.667612579132|21.667612579132|21.667612579132|21.667612579132||21.525056296489|21.525056296489|21.525056296489|21.525056296489|20.98942478419|20.98942478419|20.98942478419|20.079348816247|20.079348816247|20.079348816247|20.079348816247|20.079348816247|20.079348816247|20.079348816247|20.079348816247|20.079348816247|20.079348816247|20.079348816247|19.61777966493|19.61777966493|19.61777966493||19.61777966493|19.61777966493|19.61777966493|19.526556283107|19.526556283107|19.526556283107|-21.834383527054|-21.834383527054|-21.834383527054|-21.834383527054|-21.834383527054|-21.834383527054|-21.834383527054|-21.834383527054|-21.834383527054|-21.834383527054|-21.834383527054|-21.834383527054|-21.834383527054|-21.834383527054|-21.834383527054|-21.834383527054|-21.834383527054|-22.208760093333|-22.830011604761|-22.83683468859|-22.83683468859|-22.83683468859|-22.83683468859|-23.14648243631|-23.411089234454|-23.411089234454|-23.711591538213|-23.711591538213|-23.733713901068|-23.846348537367|-24.088213988323|-24.136569353408|-24.136569353408|-24.136569353408|-24.136569353408|-24.231744285498|-24.583604172505|-24.887894237083|-25.13432734547|23.353278618506|23.353278618506|23.353278618506|23.353278618506|23.353278618506|23.353278618506|23.353278618506|23.353278618506|23.353278618506|23.353278618506|23.353278618506|23.353278618506||23.353278618506|23.353278618506|22.903344789194|22.903344789194|22.903344789194|22.903344789194|22.903344789194|22.903344789194|22.903344789194|22.903344789194|22.903344789194|22.903344789194|22.903344789194|22.903344789194|22.903344789194|22.903344789194|22.903344789194|22.903344789194|22.903344789194|22.903344789194|22.903344789194|22.903344789194|22.903344789194|22.903344789194|22.849827941973|22.624232461814|22.624232461814|22.380513133862|22.380513133862|22.380513133862|22.380513133862|22.380513133862|22.380513133862|22.380513133862|22.380513133862|22.380513133862|22.380513133862|22.120014338867|21.23835007921|-23.888265330235|-23.888265330235|-23.888265330235|-23.924383185645||-23.924383185645|-23.924383185645|-23.924383185645|-23.924383185645|-23.924383185645|-23.924383185645|-24.169870401246|-24.575689555122|-24.76076640124|-25.128906239347||-25.593381105581|-25.593381105581|-25.593381105581|-25.593381105581|-25.593381105581|-26.03209091416|-26.056211961541|-26.725970213837|-26.725970213837|-27.053299313592|-28.039777629693|-29.539416475452|-29.539416475452|-29.545020798299||-29.545020798299|-30.098911527631|-30.417957892945|-31.285508914049|-31.390565655028|-31.63456783934|-31.63456783934|-31.63456783934|-31.715308408423|-31.814566515129|-31.814566515129|-31.814566515129|-31.814566515129|-31.814566515129|-31.814566515129|-31.814566515129|-31.814566515129|-32.231185381326|-33.004650054941|-33.757389318689|-33.93432178734|30.569988463365|30.569988463365|30.569988463365|30.569988463365|30.569988463365|30.569988463365|30.569988463365|30.364986020153|29.73164874296|29.586714006895|29.586714006895|29.586714006895|29.586714006895|29.586714006895||29.586714006895|29.586714006895|29.586714006895|29.586714006895|29.586714006895|28.678847023109|27.684551870668|27.275897323158|27.275897323158|27.137960058999|27.137960058999|26.927173257551|26.927173257551|26.511756844826|26.511756844826|25.90806330079|-31.666570194116|-31.666570194116|-31.666570194116|-31.666570194116|27.725256127912|27.725256127912|27.725256127912|27.725256127912|27.725256127912|27.725256127912|27.725256127912|27.725256127912|27.725256127912|27.725256127912|27.725256127912
01178|21052|/equities/brinks-comp|R2000GROWTH|-84.87705459095|-84.87705459095|-84.87705459095|-84.894205911378|-84.894205911378|-85.13764761537|-85.13764761537|-85.13764761537|-85.13764761537|-85.13764761537|-85.13764761537|-85.13764761537|-85.13764761537|-85.13764761537|-85.13764761537|-85.13764761537|-85.13764761537|-85.13764761537|-85.34762105511||-86.468470320858|-86.468470320858|-87.458854182735|-87.662614487029|-88.374119396695|-88.374119396695|-88.374119396695|-89.651246198557|84.45317989667||84.45317989667|84.45317989667|84.45317989667|83.418868975381||83.418868975381|83.244127437517|82.881624781034|82.881624781034|82.881624781034|82.881624781034|82.881624781034|80.287748061754|80.287748061754|80.284440900593|79.476043173239|79.136157826765|78.908514477791|78.34445707222|77.743838648224|75.581819062127|74.204611725147|74.204611725147|73.508163527862|73.508163527862|72.725183359137||72.44853832032|72.142264596905|72.039736474317|71.49415324878|71.128676516913|71.128676516913|70.322836883755|67.875797068511|67.713106565382|67.478285390362|67.478285390362|67.478285390362|-71.377781057724|-71.377781057724|-71.377781057724|-71.377781057724|-71.377781057724|-71.377781057724|-71.377781057724|-73.256423685693|-73.749656727807|-73.749656727807|-73.749656727807|-74.706559979138|-75.590792108605|-75.590792108605|-75.590792108605|-75.590792108605|-75.590792108605|-75.590792108605|-75.590792108605|-75.590792108605|-75.590792108605|-75.590792108605|-75.590792108605|-75.590792108605|-75.590792108605|-75.590792108605|-75.590792108605|-75.590792108605|-75.590792108605|-75.796157440687|-76.545598331584|-76.978684866311|73.369292596037|73.369292596037|73.369292596037|73.369292596037|73.235872642922|73.026312502145|72.477570277584|72.081464482825|72.06795388255|72.06795388255|72.06795388255|72.06795388255|72.06795388255||72.06795388255|71.921853583947|71.921853583947|71.045282516098|70.891532643213|69.83753769439|69.126708481505|-73.971470437064|-73.971470437064|-73.971470437064|-73.971470437064|-73.971470437064|-73.971470437064|-73.971470437064|-73.971470437064|-73.971470437064|-73.971470437064|-73.971470437064|69.4347251315|69.4347251315|68.814692962952|68.234101456798|68.234101456798|68.234101456798|68.064347128511|67.054828277827|66.019243045649|-70.301071302294|-70.301071302294|-70.301071302294|-70.301071302294|-70.301071302294|-70.301071302294|-70.301071302294|-70.301071302294|-70.301071302294|-70.301071302294|-70.301071302294|-70.301071302294|-70.301071302294|-70.301071302294|-70.301071302294|-72.452355853054||-73.279576914954|-73.279576914954|67.91661744829|67.91661744829|67.91661744829|67.91661744829|67.91661744829|67.91661744829|67.91661744829|67.91661744829||67.91661744829|67.549840029326|67.549840029326|67.399821237554|66.415914486768|66.067908760455|66.067908760455|66.067908760455|64.915453483161|63.585128868431|63.585128868431|63.045820054173|63.045820054173|63.045820054173||63.045820054173|63.045820054173|63.045820054173|63.045820054173|62.499798466496|62.310335240687|62.066482210518|61.037760046192|60.249182410411|60.249182410411|60.249182410411|60.249182410411|60.249182410411|-64.371080338123|-64.371080338123|-64.371080338123|-64.371080338123|-65.663958510207|-65.663958510207|-66.494624380184|-66.494624380184|-66.494624380184|-66.494624380184|-67.290421679977|-67.290421679977|-67.290421679977|-67.290421679977|-67.290421679977|-67.290421679977|-67.290421679977|-67.290421679977|-67.290421679977|-67.290421679977|-67.290421679977|-67.290421679977||-67.290421679977|-67.290421679977|-67.290421679977|-67.290421679977|-67.290421679977|-67.290421679977|-67.290421679977|-67.290421679977|-67.290421679977|-67.290421679977|-67.290421679977|-67.909971557114|-67.909971557114|-67.909971557114|-67.909971557114|62.113451335484|62.113451335484|62.113451335484|62.113451335484|62.113451335484|62.113451335484|62.113451335484|61.41978063786|61.41978063786|61.41978063786|61.41978063786|61.41978063786|61.41978063786|61.41978063786|61.41978063786|61.41978063786
01179|977677|/equities/red-rock-resorts-inc|R2000GROWTH|53.738469849613|53.479222362336|51.09257726278|51.09257726278|51.09257726278|51.09257726278|51.09257726278|51.09257726278|51.09257726278|50.322309595635|49.818677379346|-54.25301368052|-54.25301368052|-54.25301368052|-54.25301368052|-54.25301368052|-54.25301368052|-54.25301368052|-54.25301368052||-54.326160493385|50.076824864443|50.076824864443|50.076824864443|50.076824864443|50.076824864443|50.076824864443|50.076824864443|50.076824864443||50.076824864443|50.076824864443|49.562582343481|48.978980322306||48.081923241554|47.735553865004|47.735553865004|47.132838280519|45.867041728585|45.262774941755|45.002549168614|42.978742328728|42.978742328728|42.978742328728|41.95437676757|41.749962954983|41.749962954983|41.749962954983|41.749962954983|41.749962954983|41.749962954983|41.749962954983|41.749962954983|41.294362781058|41.294362781058||40.953736779436|40.335262401617|40.165399015087|40.165399015087|40.165399015087|40.165399015087|38.945443935017|-42.675145664026|-42.675145664026|-42.675145664026|-42.675145664026|-42.675145664026|-42.675145664026|-42.675145664026|-42.675145664026|-42.675145664026|-42.914796507149|-42.914796507149|-42.914796507149|-43.051580606394|-43.051580606394|-43.051580606394|-43.051580606394|-43.051580606394|-43.051580606394|-43.051580606394|-43.051580606394|-43.051580606394|-43.051580606394|-43.051580606394|-43.051580606394|-43.051580606394|-43.051580606394|-43.051580606394|-43.051580606394|-43.051580606394|-43.246171042648|-43.246171042648|-43.246171042648|-43.246171042648|-43.246171042648|-43.589632296261|-44.387369235022|-45.179328338757|-45.179328338757|-45.179328338757|-45.179328338757|-45.179328338757|-45.179328338757|-45.179328338757|-45.179328338757|-45.179328338757|-45.179328338757|-45.179328338757|-45.179328338757|-45.179328338757|-45.179328338757||-45.179328338757|-45.179328338757|-45.179328338757|-45.179328338757|-45.179328338757|-45.179328338757|-45.179328338757|-45.179328338757|-45.179328338757|-45.179328338757|-45.357753533406|-45.931279891379|-46.71114512908|-47.536273018381|-47.930301895695|-48.342001852014|-48.797302646372|-48.797302646372|-48.797302646372|-49.528089287514|-49.528089287514|-50.524265875015|47.717196571038|47.717196571038|47.717196571038|47.717196571038|47.717196571038|47.717196571038|47.667696579555|47.667696579555|47.667696579555|47.241631011732|47.241631011732|46.652365874988|46.000962151137|45.720819506928|45.720819506928|45.438133277148|45.254037686685|43.981151603438|-48.338786118196|-48.338786118196|-48.338786118196||-48.338786118196|-48.338786118196|-48.338786118196|-48.338786118196|-48.338786118196|-48.338786118196|-48.609763455574|-50.0075152982|46.18771941095|46.18771941095||46.18771941095|46.18771941095|46.18771941095|46.18771941095|45.368574851413|45.233921838755|44.76696660312|-48.811041487054|-48.811041487054|-48.811041487054|-48.811041487054|-48.811041487054|-48.811041487054|-49.252545503329||-49.36282576847|-49.760541484295|-49.760541484295|-49.760541484295|-49.760541484295|-49.760541484295|-49.760541484295|-49.760541484295|-49.760541484295|-49.760541484295|-49.760541484295|-49.760541484295|45.036907004396|45.036907004396|45.036907004396|45.036907004396|45.036907004396|45.036907004396|45.036907004396|45.036907004396|44.323622808501|43.372881632156|43.372881632156|43.372881632156|43.372881632156|43.372881632156|43.061536079322|-45.970145838216|-45.970145838216|-45.970145838216|-45.970145838216|-45.970145838216|-45.970145838216|-45.970145838216|-45.970145838216||-45.970145838216|-45.970145838216|-45.970145838216|-45.970145838216|-45.970145838216|-45.970145838216|-45.970145838216|-45.970145838216|-45.970145838216|-45.970145838216|-45.970145838216|-45.970145838216|-45.970145838216|-45.970145838216|-45.970145838216|-45.970145838216|-45.970145838216|-46.021106887692|-46.021106887692|-47.251462648476|43.498708253771|43.498708253771|43.498708253771|43.498708253771|43.498708253771|43.498708253771|43.498708253771|43.498708253771|43.498708253771|43.498708253771|43.498708253771
01180|15492|/equities/atricure|R2000GROWTH|-35.614003662559|-35.614003662559|-36.687780067096|-36.779757893494|-37.179730746935|-37.192476217162|-37.283749920264|-37.283749920264|-37.283749920264|-37.283749920264|-37.283749920264|-37.283749920264|-37.283749920264|-37.283749920264|-37.283749920264|-37.283749920264|-37.366082592447|-37.366082592447|-37.366082592447||-37.366082592447|-37.366082592447|-37.366082592447|-37.366082592447|-37.366082592447|-37.366082592447|-37.855647002811|-38.961828562016|-39.762908511035||-39.762908511035|-39.762908511035|-39.762908511035|-39.762908511035||-39.762908511035|-39.762908511035|-39.762908511035|-39.762908511035|-39.762908511035|-39.762908511035|-39.762908511035|-39.762908511035|-39.762908511035|-40.265487180152|-40.265487180152|-40.265487180152|-41.487204960097|-41.889440248171|-41.889440248171|-41.889440248171|-41.889440248171|-43.850943774823|-45.080771361063|37.527303058982|37.527303058982||37.527303058982|37.054267096603|37.054267096603|37.054267096603|37.054267096603|36.151687383745|34.265763759717|-37.991808156359|-37.991808156359|-37.991808156359|-37.991808156359|-37.991808156359|-37.991808156359|-37.991808156359|-37.991808156359|-37.991808156359|-37.991808156359|-37.991808156359|-37.991808156359|-38.747187751518|-39.644929402389|-40.537990778123|-40.537990778123|-40.537990778123|-40.651101661429|-40.704003414297|-41.727364311377|-41.812347793755|-41.88872061855|-43.986134541105|-44.23326218136|-45.326371764442|-45.326371764442|-45.326371764442|-45.326371764442|-45.390029852277|-45.390029852277|-45.390029852277|-45.390029852277|-45.390029852277|-45.390029852277|-45.390029852277|-45.390029852277|-45.686974994215|-46.000530339913|-47.026404636134|-47.026404636134|-47.026404636134|-47.026404636134|-47.026404636134|-47.026404636134|-47.026404636134|-47.026404636134|-47.026404636134|-47.955449493979|-49.158584534208|-49.158584534208||-49.823516566532|-50.046974295794|-50.330382200424|-50.330382200424|-50.330382200424|-50.330382200424|-50.881815641395|-51.976948791723|-51.976948791723|-51.976948791723|-52.523277342298|-54.139198793281|-55.686332399436|-56.355479257517|-56.355479257517|-56.355479257517|-56.567753069061|-57.475836480611|51.869601782793|51.869601782793|51.869601782793|51.711646059023|51.711646059023|51.711646059023|51.711646059023|51.711646059023|51.711646059023|51.711646059023|49.831171378496|49.831171378496|49.831171378496|49.584840726709|49.584840726709|49.375379297309|48.928476462952|48.777625820509|48.777625820509|47.385139012195|45.516180651693|45.516180651693|45.516180651693|45.516180651693|45.516180651693||45.516180651693|45.516180651693|45.312006254227|44.900468967666|44.900468967666|44.900468967666|44.900468967666|44.900468967666|44.900468967666|44.900468967666||44.900468967666|44.900468967666|44.368019684939|44.30936146993|44.30936146993|44.30936146993|44.30936146993|44.30936146993|44.30936146993|44.30936146993|44.30936146993|44.30936146993|44.30936146993|44.30936146993||44.30936146993|44.30936146993|44.30936146993|44.30936146993|44.30936146993|44.30936146993|43.87001524171|43.87001524171|43.687705780483|43.687705780483|43.687705780483|43.687705780483|43.687705780483|43.172129940613|43.172129940613|43.172129940613|43.172129940613|43.054588237983|41.267669979415|41.267669979415|39.534079992861|38.979533367787|38.839871249588|38.839871249588|38.839871249588|38.839871249588|38.839871249588|38.839871249588|38.839871249588|38.839871249588|38.839871249588|38.762078004846|38.214530633301|37.435868446926|37.365292638832||37.365292638832|37.365292638832|37.365292638832|37.365292638832|37.365292638832|-41.393888145425|-41.393888145425|-41.393888145425|-41.393888145425|-41.393888145425|-41.393888145425|-41.393888145425|-41.393888145425|-41.393888145425|-41.393888145425|-41.393888145425|-41.393888145425|-41.393888145425|-41.393888145425|-41.393888145425|-43.07432286578|-43.163241252166|-43.988011952751|-44.031677962157|-44.031677962157|-44.031677962157|-44.37297773451|-44.6555119611|-44.6555119611|-44.6555119611|-44.6555119611
01181|101906|/equities/srvsfrst-bn|R2000GROWTH/R2000VALUE|-66.764580443471|-66.764580443471|-66.764580443471|-68.077311519086|-69.869233452942|63.569320988096|63.569320988096|63.569320988096|63.569320988096|61.53140038852|60.659691061553|60.659691061553|60.513544098069|60.075884942137|59.873759300535|-65.408097419794|-65.408097419794|-65.408097419794|-66.69594145887||-67.381596472441|-67.381596472441|-68.909600472648|-69.636766540707|-69.636766540707|-69.636766540707|-69.636766540707|-70.480850550534|63.526636052322||63.526636052322|63.526636052322|63.526636052322|62.205151372698||61.416832824048|61.033496921808|61.033496921808|59.987219564949|59.247002145432|59.247002145432|57.538337200641|52.670736597378|51.606586995928|51.606586995928|51.311207417215|50.600202029091|50.600202029091|50.000225748334|49.568337879482|47.457674514258|47.390213873901|47.390213873901|46.904377966128|46.904377966128|46.904377966128||46.904377966128|46.904377966128|46.904377966128|46.87688040472|46.87688040472|46.87688040472|46.87688040472|46.87688040472|46.87688040472|46.87688040472|46.87688040472|46.87688040472|46.87688040472|46.87688040472|-51.308118569039|-51.308118569039|-51.308118569039|-51.308118569039|-51.308118569039|-51.308118569039|-51.308118569039|-52.343464466358|-52.868292274768|-53.705326546888|-55.137501456685|-55.137501456685|49.828008372644|49.828008372644|49.828008372644|49.828008372644|49.828008372644|49.828008372644|49.146745183803|49.146745183803|49.146745183803|-53.526460004841|-53.526460004841|-53.526460004841|-53.526460004841|-53.526460004841|-53.526460004841|-53.526460004841|-53.526460004841|-53.526460004841|-53.526460004841|-54.654374424071|-54.654374424071|-55.105359518363|-56.129899620827|-56.93950684254|-56.93950684254|-57.115927465885|-57.115927465885|-57.115927465885|-58.056307642691|-59.29534068928|54.398813102283||54.398813102283|54.398813102283|54.398813102283|54.398813102283|54.398813102283|54.398813102283|54.398813102283|54.398813102283|54.398813102283|54.398813102283|54.398813102283|54.398813102283|54.398813102283|54.398813102283|54.398813102283|54.398813102283|54.160901437907|53.464990107456|53.464990107456|53.464990107456|53.464990107456|53.464990107456|53.464990107456|53.464990107456|53.464990107456|53.343321553247|53.22393983313|51.504999091322|51.499938384612|51.499938384612|49.46604176795|43.188380360995|42.317922513126|40.665471730893|-45.247331757042|-45.247331757042|-45.247331757042|-45.247331757042|-45.247331757042|-45.247331757042|-45.247331757042|-45.247331757042|-46.086478916245||-46.316171450219|-46.316171450219|-46.316171450219|-46.316171450219|-46.316171450219|-46.316171450219|-46.316171450219|-46.316171450219|-46.316171450219|-46.316171450219||-46.316171450219|-46.316171450219|-46.316171450219|-46.316171450219|-46.316171450219|-46.316171450219|-46.316171450219|-46.316171450219|-46.316171450219|-46.316171450219|-46.316171450219|-46.316171450219|-46.517392046806|-47.72649604254||-47.95075200974|-47.95075200974|-47.95075200974|-47.95075200974|-47.95075200974|-47.95075200974|-47.95075200974|-47.95075200974|-47.95075200974|-48.466347524182|-48.494274374132|-49.726138057846|-51.129699670537|-51.129699670537|-51.129699670537|-51.129699670537|-51.129699670537|-53.916333263963|-54.770927078027|-55.906136946306|-55.906136946306|-55.906136946306|-55.906136946306|-56.891013177172|-56.891013177172|-56.891013177172|-56.891013177172|-56.891013177172|-56.891013177172|-57.696403750596|-57.858723039021|-57.858723039021|-58.45302472577|-58.79046792925|-58.79046792925||-58.79046792925|-59.397865612646|-60.860784247341|-62.207270637489|-62.207270637489|-63.039057642593|-63.855064081234|-64.083386626648|-64.083386626648|-64.083386626648|-64.842651595459|-64.959167938664|-64.959167938664|-64.959167938664|-64.959167938664|-64.959167938664|-64.959167938664|-64.959167938664|-64.959167938664|-69.038520898239|-71.859463256616|-73.58496405683|-74.951068953254|70.216040168264|70.216040168264|70.216040168264|70.216040168264|70.216040168264|70.216040168264|69.640602255374|69.095493904657
01182|1096499|/equities/axonics-modulation-technologies|R2000GROWTH|65.824954803855|65.749851410486|65.749851410486|65.749851410486|65.374276683174|65.37138991572|65.37138991572|65.352096718964|65.273392064112|65.273392064112|65.107381563206|65.052258444445|65.052258444445|64.571988601028|64.571988601028|64.525231631375|64.525231631375|64.238314398766|64.054241984686||63.717299477064|63.717299477064|63.469223251832|62.859969076065|62.554408321279|-63.426715575437|-63.858105883312|-64.582062863986|57.715139886588||57.715139886588|57.715139886588|56.415153632396|56.225725105332||54.881918089176|54.358865745093|54.358865745093|54.358865745093|54.358865745093|54.358865745093|54.358865745093|52.023234601062|52.023234601062|52.023234601062|52.023234601062|52.023234601062|52.023234601062|51.576925537367|51.47202833849|51.47202833849|51.47202833849|51.47202833849|51.104774323726|51.104774323726|51.104774323726||51.104774323726|50.76290093452|50.76290093452|50.76290093452|50.76290093452|50.76290093452|-56.723214234517|-56.723214234517|-56.723214234517|-56.723214234517|-56.723214234517|-56.723214234517|-56.723214234517|-56.723214234517|-56.723214234517|-56.723214234517|-56.723214234517|-56.723214234517|-57.083570998693|-57.300635383951|-58.730706160187|-59.889204970259|-59.889204970259|-60.471894572464|-60.885154375101|-60.885154375101|-60.885154375101|-60.885154375101|-60.885154375101|-61.390900654901|-61.390900654901|-61.390900654901|-61.390900654901|-61.390900654901|-61.390900654901|-61.390900654901|-61.390900654901|-61.390900654901|-61.390900654901|-61.390900654901|-61.390900654901|-61.390900654901|-61.390900654901|-61.390900654901|55.089406111817|55.089406111817|55.089406111817|55.089406111817|55.089406111817|55.089406111817|55.089406111817|55.089406111817|55.089406111817|55.089406111817|55.089406111817|55.089406111817|55.089406111817||55.089406111817|55.089406111817|55.089406111817|55.089406111817|55.089406111817|55.089406111817|55.089406111817|55.089406111817|55.089406111817|55.089406111817|55.089406111817|55.089406111817|55.089406111817|54.740156706815|53.541973518574|53.541973518574|53.541973518574|53.541973518574|53.541973518574|53.541973518574|53.541973518574|53.541973518574|53.541973518574|53.398860957052|53.234403170953|53.234403170953|48.820484832985|48.820484832985|48.820484832985|47.385538423572|46.770962694857|-53.794352448788|-53.794352448788|-53.794352448788|-53.794352448788|-53.794352448788|-53.794352448788|-53.794352448788|-53.794352448788|-53.794352448788|-53.794352448788|-53.794352448788|-53.794352448788||-53.794352448788|-53.794352448788|-53.794352448788|-53.794352448788|-53.794352448788|-53.794352448788|-53.794352448788|-53.794352448788|-53.794352448788|-53.794352448788||-53.794352448788|-53.794352448788|-53.794352448788|-53.794352448788|-53.794352448788|-53.794352448788|-53.794352448788|-53.794352448788|-53.794352448788|-53.794352448788|-53.794352448788|-53.794352448788|-53.794352448788|-54.655948547088||-55.72938845286|-56.612652488652|-57.802391577763|-57.995437358268|-58.079903100312|-58.079903100312|-58.791222509465|-58.791222509465|-58.791222509465|-58.791222509465|-58.791222509465|-58.791222509465|-58.791222509465|-58.791222509465|-58.791222509465|-58.791222509465|-58.791222509465|-60.985969049755|-61.511022761989|53.947878923087|53.947878923087|53.947878923087|53.947878923087|53.947878923087|53.947878923087|53.929837851689|53.059284904451|52.032628721111|52.032628721111|52.032628721111|52.032628721111|52.032628721111|52.032628721111|52.032628721111|52.032628721111||52.032628721111|52.032628721111|52.032628721111|52.032628721111|52.032628721111|52.032628721111|52.032628721111|52.032628721111|52.032628721111|52.032628721111|52.032628721111|52.032628721111|52.032628721111|-59.986969424294|-59.986969424294|-59.986969424294|-59.986969424294|-60.162742880766|-60.520358355184|-60.520358355184|-61.863175161833|-62.285471978182|-63.525895425248|-63.525895425248|-63.525895425248|-63.525895425248|-63.525895425248|-63.525895425248|-63.525895425248|-63.525895425248|-63.629120774949
01183|16538|/equities/liveperson|R2000GROWTH|-3.2213403978979|-3.2213403978979|-3.2281559748821|-3.244953302386|-3.244953302386|-3.244953302386|-3.3770313967628|-3.509757040757|-3.5954719730669|-3.5954719730669|-3.5954719730669|-3.5954719730669|-3.5954719730669|-3.5954719730669|-3.5954719730669|-3.5954719730669|-3.7819131820791|-3.8276813791188|-4.0535348969468||3.2116039803387|3.2116039803387|3.2116039803387|3.2116039803387|3.2116039803387|3.2116039803387|3.2116039803387|3.2116039803387|3.2116039803387||3.2116039803387|3.1437265928985|3.0410851434868|2.9889833878589||2.9122037833612|2.8515792342263|2.8515792342263|2.8515792342263|2.8361272340717|2.8361272340717|2.8361272340717|2.7488371738439|2.7488371738439|2.7488371738439|2.7320413334111|2.6614604219404|2.6614604219404|2.6614604219404|2.6614604219404|2.6614604219404|2.6614604219404|2.6614604219404|2.6614604219404|2.6614604219404|2.6614604219404||2.6614604219404|2.6614604219404|2.6614604219404|2.6614604219404|2.6614604219404|2.6614604219404|2.4772325539013|-3.0777039187552|-3.0777039187552|-3.0777039187552|-3.0777039187552|-3.0777039187552|-3.0777039187552|-3.0777039187552|-3.0777039187552|-3.0777039187552|-3.0777039187552|-3.0777039187552|-3.0777039187552|-3.0777039187552|-3.0855154083174|-3.1789061544119|-3.1962845190564|-3.3072604983161|-3.4377895956911|-3.4669883787276|-3.4941214219584|-3.4941214219584|-3.5773572541888|-3.7359524675669|-3.9033264232518|-3.9033264232518|-3.9033264232518|-4.0231405444545|-4.0882116763241|-4.2535686060728|-4.518965116799|-4.6905168865126|-4.7746195275599|-4.7746195275599|-4.8117994687087|-4.8212339459969|-4.8212339459969|-4.8212339459969|-4.8212339459969|-4.8212339459969|-4.8212339459969|-4.8212339459969|-4.8212339459969|-4.8212339459969|-4.8212339459969|-4.8212339459969|-4.8212339459969|-4.8212339459969|-4.8212339459969|-4.900376447106|-4.900376447106||-4.900376447106|-4.900376447106|-4.900376447106|-4.900376447106|-4.900376447106|-4.9850406470835|3.9635272737315|3.9635272737315|3.9635272737315|3.9635272737315|3.9635272737315|3.9635272737315|3.9635272737315|3.9635272737315|3.9635272737315|3.9635272737315|3.9635272737315|-4.8793799896825|-4.8793799896825|-5.1076445733827|-5.1271049353062|-5.1653943164017|-5.4243270139855|4.42478800475|4.42478800475|4.42478800475|4.42478800475|4.42478800475|4.42478800475|4.42478800475|4.42478800475|4.42478800475|4.42478800475|4.42478800475|4.42478800475|4.42478800475|4.42478800475|4.42478800475|3.6276386529238|3.6276386529238|3.6276386529238|3.6276386529238|3.6276386529238||3.6276386529238|3.6276386529238|3.6218206915624|3.6125786606214|3.5300874515531|3.3995417007867|3.2567126098677|3.1997997249846|-4.2742969643098|-4.2742969643098||-4.2742969643098|-4.2742969643098|-4.2742969643098|-4.3908853410595|-4.4937615393393|-4.5166602255782|-4.5166602255782|-4.5166602255782|-4.5166602255782|-4.5166602255782|-4.7407534286662|-4.7407534286662|-4.7983371864076|-5.017237214188||-5.017237214188|-5.1510969046533|-5.4801074667971|3.9846138547155|3.9846138547155|3.9846138547155|3.9846138547155|3.9846138547155|3.9846138547155|3.9846138547155|3.9846138547155|3.9846138547155|3.9846138547155|-5.1699369259173|-5.1699369259173|-5.1699369259173|-5.1699369259173|-5.254652269184|-5.5418355812622|-5.5978836912668|-5.5978836912668|-5.6437598487577|-5.6981601652345|-5.6981601652345|-5.9353133166851|-5.9353133166851|-5.9353133166851|-5.9353133166851|-5.9353133166851|-5.9353133166851|-5.9353133166851|-5.9353133166851|-5.9353133166851|-5.9353133166851|-5.9353133166851||-5.9353133166851|-6.0664592015546|-6.180030922518|-6.180030922518|-6.180030922518|-6.180030922518|-6.180030922518|-6.180030922518|-6.180030922518|-6.425867708111|-6.9401863764659|-7.1573907945058|-7.1573907945058|-7.4648784237328|-7.9298650508924|-8.4576276414707|-11.703580275855|-11.703580275855|-11.703580275855|-12.222866790914|-12.356674960389|-12.356674960389|-12.356674960389|-12.356674960389|-12.356674960389|-12.356674960389|-12.778527952051|-13.570030875577|-14.89781183178|-15.365902094651|-16.12384245696
01184|21089|/equities/skyline-corp|R2000GROWTH|72.343016857318|70.29946141156|70.22328784634|68.467544425079|-72.983123236158|-72.983123236158|-72.983123236158|-72.983123236158|-72.983123236158|-72.983123236158|-72.983123236158|-72.983123236158|-72.983123236158|-72.983123236158|-72.983123236158|-72.983123236158|-72.983123236158|-72.983123236158|-73.607911672038||-74.157071513211|-74.157071513211|-75.25785638919|-75.355777025094|-75.355777025094|-75.355777025094|-75.474751843203|-77.599406132813|70.760039616284||70.760039616284|70.760039616284|70.760039616284|69.560212559896||68.281581519177|68.281581519177|68.281581519177|67.50778370227|66.757020648193|66.757020648193|65.165881774902|61.699255075964|61.699255075964|61.699255075964|60.57361569991|60.402185058769|60.402185058769|58.541316350496|57.618683638612|56.096315611777|55.518787076661|55.518787076661|54.183890908327|54.183890908327|54.183890908327||54.183890908327|54.183890908327|54.183890908327|54.183890908327|54.183890908327|54.183890908327|53.480282153639|-61.65205276964|-61.65205276964|-61.65205276964|-61.65205276964|-61.65205276964|-61.65205276964|-61.65205276964|-61.65205276964|-61.65205276964|-63.721724687348|-63.721724687348|-63.721724687348|-63.721724687348|-63.797539589946|-65.162267338506|-65.830296025532|-66.152636476377|-66.152636476377|-66.152636476377|-66.152636476377|-66.152636476377|-66.152636476377|-66.152636476377|-66.152636476377|-66.152636476377|-66.152636476377|-66.152636476377|-66.152636476377|-66.870151886254|-67.576279729505|-68.818539292318|-68.818539292318|-68.818539292318|-68.818539292318|-69.875046260602|-70.362828050992|-70.597308886207|-70.798674014053|65.615126815182|65.615126815182|65.615126815182|65.615126815182|65.615126815182|65.615126815182|65.615126815182|65.615126815182|65.615126815182|65.615126815182|65.615126815182|65.615126815182||65.615126815182|64.612210607906|63.738565392383|61.023545100831|-69.205068932464|-69.205068932464|-70.529628288404|-70.546358381838|-70.546358381838|-70.833892382627|-70.833892382627|-71.078281809522|64.780014415273|64.780014415273|64.780014415273|64.780014415273|64.780014415273|64.780014415273|64.780014415273|64.780014415273|64.780014415273|64.780014415273|64.780014415273|64.780014415273|64.780014415273|64.780014415273|64.780014415273|64.780014415273|64.780014415273|64.780014415273|64.780014415273|64.780014415273|64.780014415273|64.780014415273|63.210295778391|62.285276467267|62.285276467267|61.051418788635|-66.504985028772|-66.504985028772|-66.504985028772|-66.504985028772|-66.504985028772||-66.504985028772|-66.504985028772|-66.504985028772|-66.504985028772|-66.504985028772|-66.504985028772|-66.504985028772|-66.504985028772|-66.504985028772|-66.504985028772||-66.504985028772|-66.504985028772|-66.504985028772|-66.504985028772|-66.504985028772|-66.504985028772|-66.504985028772|-66.504985028772|-66.504985028772|-66.504985028772|-66.504985028772|-66.504985028772|-66.504985028772|-66.504985028772||-70.609429445828|-71.87908860375|-72.611487507042|-73.916410577757|-74.793527671416|-74.793527671416|-76.255026999137|-76.855105342064|-76.855105342064|-76.855105342064|-77.03031808976|69.502570901003|69.502570901003|69.502570901003|69.502570901003|69.502570901003|69.502570901003|69.502570901003|69.502570901003|69.502570901003|69.502570901003|69.502570901003|69.502570901003|69.502570901003|69.502570901003|69.49007732083|69.197862113069|-74.148865933075|-74.148865933075|-74.148865933075|-74.148865933075|-74.148865933075|-74.148865933075|-74.148865933075|-74.148865933075||-74.148865933075|-76.060885158793|68.911497223012|68.911497223012|68.911497223012|67.632221340727|65.506357536924|63.650292962867|63.650292962867|63.650292962867|63.650292962867|63.650292962867|63.650292962867|63.650292962867|63.650292962867|63.650292962867|63.650292962867|63.650292962867|63.650292962867|63.650292962867|63.650292962867|63.650292962867|63.650292962867|63.650292962867|63.650292962867|63.650292962867|63.650292962867|63.650292962867|63.650292962867|63.650292962867|63.650292962867
01185|9240|/equities/southwestern-energy-company|R2000GROWTH|6.2196636184874|6.2196636184874|6.2196636184874|6.2196636184874|6.2196636184874|6.2196636184874|6.2196636184874|6.2196636184874|6.2196636184874|6.2196636184874|6.2196636184874|6.2196636184874|6.2196636184874|6.2196636184874|6.2196636184874|6.2196636184874|6.2196636184874|6.2196636184874|6.2196636184874||6.2196636184874|6.165492115255|6.165492115255|6.165492115255|6.1292871046041|6.1292871046041|-6.7748035112514|-6.7748035112514|-6.7748035112514||-6.7748035112514|-6.7748035112514|-6.7748035112514|-6.7748035112514||-6.7748035112514|-6.7748035112514|-6.7748035112514|-6.7748035112514|-6.7748035112514|-6.7748035112514|-6.7748035112514|-6.7748035112514|-6.7748035112514|-6.814504005235|-6.9477821210155|-6.9964246594386|-7.0065829051288|-7.1684256673689|-7.2338063055536|-7.2942366602028|-7.2942366602028|-7.2942366602028|-7.3523741300464|-7.4278553456764|-7.4278553456764||-7.4278553456764|-7.4278553456764|-7.4278553456764|-7.4278553456764|-7.4278553456764|-7.4278553456764|-7.4278553456764|-7.4278553456764|-7.4278553456764|-7.4715059301037|-7.6116735163418|6.6554899415771|6.6554899415771|6.6554899415771|6.6554899415771|6.6554899415771|6.6554899415771|6.6554899415771|6.6554899415771|6.6554899415771|6.6554899415771|6.6554899415771|6.6554899415771|6.6554899415771|6.6554899415771|6.6554899415771|6.3711001300591|6.1478087342543|6.1478087342543|6.0903188764698|6.0903188764698|6.0903188764698|5.9903544385838|-6.6231772895802|-6.6231772895802|-6.6231772895802|-6.6608199561364|-6.6608199561364|-6.6608199561364|-6.6608199561364|-6.6608199561364|-6.6608199561364|-6.6608199561364|-6.6608199561364|-6.6759109723046|-6.7887901186363|-6.9417110945798|-6.9579208145629|6.3520976322814|6.3520976322814|6.3520976322814|6.3520976322814|6.3520976322814|6.3520976322814|6.3520976322814|6.3520976322814|6.3520976322814||6.3520976322814|6.2412196020202|6.1769105968559|6.0973651928489|6.0973651928489|6.0973651928489|6.0973651928489|6.0973651928489|6.0973651928489|6.0881834607195|6.0660499715571|6.0660499715571|6.0660499715571|6.0660499715571|6.0660499715571|6.0660499715571|6.0660499715571|6.0660499715571|5.8958023241719|5.8958023241719|5.8929903643639|5.8929903643639|5.8929903643639|5.8929903643639|5.8929903643639|5.7726112888158|5.7179015528163|5.7016993053412|5.7016993053412|5.653517909459|5.653517909459|5.6441865183819|5.61076254071|5.5704210723725|5.5704210723725|5.5704210723725|5.5704210723725|5.4621344898902|5.4171488557348|5.4171488557348|5.4171488557348|5.4171488557348|5.4171488557348||5.4171488557348|5.3731652933237|5.2201834473209|5.0957596073765|5.0166170639043|5.0166170639043|4.929383649494|4.929383649494|4.929383649494|4.929383649494||4.929383649494|4.7859690475881|-5.3383281756309|-5.3383281756309|-5.3383281756309|-5.3383281756309|-5.3383281756309|-5.3383281756309|-5.3383281756309|-5.3383281756309|-5.3383281756309|-5.3383281756309|4.7469827006965|4.7469827006965||4.7469827006965|4.7469827006965|4.7469827006965|4.7469827006965|4.7469827006965|4.7469827006965|4.5851728162196|-5.2431407642753|-5.2431407642753|-5.2431407642753|-5.2431407642753|-5.2431407642753|-5.2788893768289|-5.2788893768289|-5.2788893768289|-5.2788893768289|-5.2788893768289|-5.3326547487023|-5.3965721850247|-5.3965721850247|-5.3965721850247|-5.3965721850247|-5.3965721850247|-5.5206356848446|-5.5242610847154|-5.5242610847154|-5.5242610847154|-5.5242610847154|-5.5242610847154|-5.5242610847154|-5.5242610847154|-5.5242610847154|-5.5242610847154|-5.5242610847154|-5.5242610847154||-5.5242610847154|-5.5242610847154|-5.5242610847154|-5.5242610847154|-5.5242610847154|-5.5242610847154|-5.5242610847154|-5.5242610847154|-5.5242610847154|-5.5242610847154|-5.5242610847154|-5.5242610847154|-5.5242610847154|-5.5242610847154|-5.5242610847154|-5.5242610847154|-5.5242610847154|4.7357377376443|4.7357377376443|4.7357377376443|4.7357377376443|4.7357377376443|4.7357377376443|4.7357377376443|4.7357377376443|-5.5645975863481|-5.5645975863481|-5.5645975863481|-5.5645975863481|-5.5645975863481|-5.5645975863481
01186|960625|/equities/livanova-plc|R2000GROWTH/R2000VALUE|47.505315139156|47.505315139156|47.505315139156|47.505315139156|47.505315139156|47.505315139156|47.505315139156|47.505315139156|47.505315139156|47.505315139156|47.505315139156|47.505315139156|47.505315139156|47.505315139156|47.505315139156|47.505315139156|47.505315139156|47.505315139156|47.505315139156||47.505315139156|47.505315139156|47.505315139156|47.505315139156|47.505315139156|47.505315139156|47.505315139156|47.505315139156|47.505315139156||47.505315139156|47.505315139156|46.983127728945|46.843676227413||46.843676227413|45.928804867888|45.527167630078|45.527167630078|45.27026772779|45.27026772779|45.21474038541|42.800267552664|-48.643951123931|-48.643951123931|-48.643951123931|-48.643951123931|-48.643951123931|-48.643951123931|-49.094644755312|-49.094644755312|-49.094644755312|-49.094644755312|-49.094644755312|-49.094644755312|-49.094644755312||-49.530992316083|-49.77721510869|-51.366827859695|-51.366827859695|-51.366827859695|-51.366827859695|-51.366827859695|-51.366827859695|-51.366827859695|-51.946076254639|-51.946076254639|-51.946076254639|-51.946076254639|-51.946076254639|-51.946076254639|-51.946076254639|-51.946076254639|-51.946076254639|-51.946076254639|-52.64230691569|-53.602563027728|-53.832313713472|-53.832313713472|-53.832313713472|-53.832313713472|-53.832313713472|-53.832313713472|-53.832313713472|-53.832313713472|-54.763681607159|-56.007413957362|-56.007413957362|-56.007413957362|-56.007413957362|-56.007413957362|-56.007413957362|-56.007413957362|-56.639627984105|-56.869859848573|-56.869859848573|-56.869859848573|-57.230956989476|53.739385076644|53.739385076644|53.739385076644|53.739385076644|53.739385076644|53.735705954368|53.094119185138|-57.149345567054|-57.149345567054|-57.149345567054|-57.149345567054|-57.149345567054|53.866486887865|53.866486887865|53.866486887865||53.866486887865|53.866486887865|53.866486887865|53.866486887865|53.866486887865|53.866486887865|53.866486887865|53.866486887865|53.866486887865|53.866486887865|53.866486887865|53.866486887865|53.866486887865|53.866486887865|53.866486887865|53.866486887865|53.866486887865|53.866486887865|53.866486887865|53.866486887865|53.866486887865|53.866486887865|53.866486887865|53.866486887865|53.866486887865|53.866486887865|53.866486887865|53.866486887865|49.454174575471|49.454174575471|49.454174575471|49.454174575471|49.454174575471|49.454174575471|49.454174575471|49.454174575471|49.454174575471|49.454174575471|48.378527280648|47.769474476531|47.226693145075|47.226693145075|47.226693145075||47.226693145075|47.226693145075|47.226693145075|46.768710989984|46.768710989984|46.768710989984|46.768710989984|46.768710989984|46.768710989984|46.299956528381||45.856060257704|45.208654428155|45.208654428155|44.975729227763|44.422474808937|-47.698484881873|-47.698484881873|-47.698484881873|-47.698484881873|-47.698484881873|-47.698484881873|-47.698484881873|-47.698484881873|-47.846651165745||-47.914944641084|-48.212940843337|44.822431178786|44.822431178786|44.822431178786|44.822431178786|44.822431178786|44.822431178786|44.822431178786|44.822431178786|44.822431178786|44.822431178786|44.822431178786|44.822431178786|44.822431178786|44.822431178786|44.822431178786|44.822431178786|44.822431178786|44.822431178786|44.822431178786|44.822431178786|44.822431178786|44.822431178786|44.822431178786|44.822431178786|44.491034185331|43.569206091476|42.456896513383|40.488216949481|-45.539684882978|-45.539684882978|-45.539684882978|-45.539684882978|-45.539684882978||-45.539684882978|-45.539684882978|-45.539684882978|-45.539684882978|-45.539684882978|-45.539684882978|-45.539684882978|-45.539684882978|-45.539684882978|-45.539684882978|-45.539684882978|-45.539684882978|-45.539684882978|-45.539684882978|-45.539684882978|-45.539684882978|-45.539684882978|-45.971870863018|-46.129024571376|-46.881693807131|-47.921323951621|-48.792306035249|-49.923671821188|-50.816303574853|-51.725338763454|-51.818151494374|-52.502391625896|-53.644047208909|-54.72560739107|-55.282897202914|-56.952662592403
01187|20698|/equities/quaker-chemical-corp|R2000GROWTH|-204.09694005472|-204.09694005472|-204.32145407147|-204.32145407147|-204.32145407147|-206.94133782328|-207.12647782367|-208.61775072616|-208.61775072616|-208.61775072616|-208.61775072616|-208.61775072616|-208.61775072616|-208.61775072616|-208.61775072616|-208.61775072616|-209.85305127614|-210.73472456925|-213.58598391361||-213.58598391361|-213.58598391361|-213.58598391361|-213.58598391361|-216.74163973935|-218.31516269189|-219.8507326283|-221.79492536531|202.88774997812||202.88774997812|202.88774997812|199.95332561181|199.44270469238||199.44270469238|199.44270469238|199.44270469238|196.08106222737|190.85924905157|190.85924905157|187.86138739426|179.72043582951|178.37860561675|178.37860561675|178.37860561675|176.20956247456|175.3455833661|171.64345044421|169.62382792683|166.66313149368|163.82029546234|163.82029546234|163.0501161828|163.0501161828|163.0501161828||162.20802346178|162.20802346178|162.20802346178|161.45047626242|161.45047626242|161.45047626242|158.50108612627|150.54636827044|150.54636827044|150.54636827044|150.54636827044|150.54636827044|149.40707466925|148.49786877991|-151.46666858026|-151.46666858026|-151.46666858026|-151.46666858026|-151.46666858026|-152.69250898702|-153.21845023216|-157.10557089103|-157.10557089103|-157.10557089103|-157.10557089103|-157.10557089103|-157.3683198324|-157.3683198324|-158.62814345527|-161.88765563091|-164.30073122538|-165.35268885457|-165.35268885457|-167.57459563781|-167.57459563781|-167.92526922811|-170.03929636863|-170.53573738632|-171.34284671142|-171.34284671142|-171.34284671142|-171.34284671142|-171.34284671142|-171.34284671142|-171.34284671142|-175.57760708414|-177.77788896122|165.89077405912|165.89077405912|165.89077405912|165.89077405912|165.89077405912|165.89077405912|165.89077405912|165.89077405912|165.89077405912|165.89077405912||165.89077405912|162.60752222254|-177.10108309519|-177.10108309519|-177.10108309519|-177.10108309519|-177.10108309519|-177.47898240367|-178.64053159598|-179.76937194964|-179.76937194964|-182.82597283413|-183.9177129422|-183.9177129422|-184.97885107049|-188.47094275166|-191.24827667529|-195.12262142213|-195.12262142213|-198.75179913874|-201.8108877963|-205.82196456262|189.44603617019|189.44603617019|-203.78613733103|-203.78613733103|-203.78613733103|-203.78613733103|-203.78613733103|-203.78613733103|-203.78613733103|-203.78613733103|-203.78613733103|-203.78613733103|-203.78613733103|-203.78613733103|-203.78613733103|-203.78613733103|-203.78613733103|-203.78613733103|-203.78613733103|-203.78613733103|-203.78613733103||-203.78613733103|-203.78613733103|-203.78613733103|-203.78613733103|-203.78613733103|-203.78613733103|-203.78613733103|-206.80014879229|-207.30574179287|-207.30574179287||-208.45679572465|-208.45679572465|-208.45679572465|-208.45679572465|-208.45679572465|-208.45679572465|-208.45679572465|-208.45679572465|-208.45679572465|-208.45679572465|-208.45679572465|-208.45679572465|-208.88254741432|192.76627314167||192.76627314167|192.76627314167|192.76627314167|192.76627314167|192.76627314167|192.76627314167|191.54187667276|191.54187667276|191.54187667276|191.54187667276|191.54187667276|191.54187667276|191.54187667276|191.54187667276|191.54187667276|181.63596733307|-197.8089728574|-197.8089728574|-197.8089728574|-197.8089728574|-197.8089728574|-197.8089728574|-199.80719325058|-200.11281752324|-200.11281752324|-200.11281752324|-200.11281752324|-200.11281752324|-200.11281752324|-200.11281752324|-200.11281752324|-200.11281752324|-200.11281752324|-200.11281752324|-200.11281752324||-200.11281752324|-200.11281752324|-200.11281752324|-200.11281752324|-200.11281752324|-200.11281752324|-200.11281752324|-200.11281752324|-200.11281752324|-200.11281752324|-200.11281752324|-200.11281752324|-200.11281752324|-200.11281752324|-200.11281752324|-200.11281752324|-200.11281752324|-203.61787281184|-203.61787281184|-206.61986308792|188.62350536885|188.62350536885|188.62350536885|188.62350536885|188.62350536885|188.62350536885|188.62350536885|188.62350536885|188.62350536885|188.62350536885|188.62350536885
01188|21136|/equities/rogers-corp|R2000GROWTH/R2000VALUE|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-123.10551657118|-124.17446448447||-127.78191001814|-127.95092824214|-129.033786914|-130.54031769132|-133.2314666785|-133.46662945628|-135.99130254189|126.80377336763|126.80377336763||126.80377336763|126.80377336763|126.80377336763|126.80377336763||126.80377336763|124.40975174664|123.74111074605|122.04982471118|122.04982471118|122.04982471118|122.04982471118|122.04982471118|122.04982471118|122.04982471118|122.04982471118|122.04982471118|122.04982471118|122.04982471118|122.04982471118|122.04982471118|122.04982471118|122.04982471118|122.04982471118|122.04982471118|121.9468902973||121.11932047618|121.11932047618|121.11932047618|120.43804918511|120.43804918511|120.43804918511|117.59032764681|-128.97595392998|-128.97595392998|-128.97595392998|-128.97595392998|-128.97595392998|-128.97595392998|-128.97595392998|-128.97595392998|-128.97595392998|-128.97595392998|-128.97595392998|-128.97595392998|-128.97595392998|-131.24105905753|-133.55506594161|-133.88840699174|-135.10350910798|-136.88758144314|-136.88758144314|-136.88758144314|-136.88758144314|-136.88758144314|-137.7561377126|-137.7561377126|-137.7561377126|-137.7561377126|-140.08570677241|-140.57420742904|-140.57420742904|-140.8310777125|-141.29106918278|-142.10023497228|-142.10023497228|-142.10023497228|-142.10023497228|-144.04563018711|-144.04563018711|-144.04563018711|-144.04563018711|-144.04563018711|-144.04563018711|-144.04563018711|-144.04563018711|-144.04563018711|-144.04563018711|-144.29348025754|-146.44163974607|-147.72241498894|-147.72241498894|-147.72241498894||-147.72241498894|-147.72241498894|-147.72241498894|-147.72241498894|-147.72241498894|-147.72241498894|-147.72241498894|-147.72241498894|-148.38990510246|-148.40142857522|-150.67630976538|-154.00554380262|-156.91250218113|-158.15111021157|-161.40901114274|-162.85838353978|-162.85838353978|-162.85838353978|-164.45542523979|-167.32102370393|-169.28199832984|-169.28199832984|-173.57222735162|161.31519061852|161.31519061852|161.31519061852|161.31519061852|161.31519061852|161.31519061852|161.31519061852|161.31519061852|161.31519061852|160.84021135755|160.11983097271|160.11983097271|158.22189318555|157.20237718045|155.32694483266|-164.6309861519|-164.6309861519|-164.6309861519|-164.6309861519|-164.6309861519||-164.6309861519|-164.6309861519|-164.6309861519|-164.6309861519|-164.6309861519|-164.6309861519|-164.6309861519|-164.6309861519|-164.6309861519|-164.6309861519||-164.6309861519|-164.6309861519|-164.6309861519|-164.6309861519|-164.6309861519|-164.6309861519|-164.6309861519|-164.6309861519|-164.6309861519|-164.6309861519|152.21671420948|152.21671420948|152.21671420948|152.21671420948||152.21671420948|152.21671420948|152.21671420948|152.21671420948|152.21671420948|152.21671420948|152.21671420948|152.21671420948|152.21671420948|152.21671420948|152.21671420948|152.21671420948|152.21671420948|152.21671420948|152.21671420948|152.21671420948|151.63245785916|151.47065997916|151.47065997916|151.47065997916|151.47065997916|148.35977665883|148.35977665883|148.35977665883|148.35977665883|148.25905905612|148.25905905612|148.25905905612|148.25905905612|148.25905905612|148.25905905612|148.25905905612|148.25905905612|148.25905905612|148.25905905612||148.25905905612|148.25905905612|148.25905905612|148.25905905612|148.25905905612|146.73083375519|146.73083375519|146.73083375519|146.73083375519|146.73083375519|146.73083375519|146.73083375519|146.73083375519|146.73083375519|146.73083375519|146.73083375519|146.73083375519|146.73083375519|146.73083375519|146.73083375519|146.73083375519|146.73083375519|142.27287497592|141.68542454058|140.16129443175|140.12573660164|140.12573660164|139.86350640341|139.86350640341|139.86350640341|139.86350640341
01189|50936|/equities/cryoport-inc|R2000GROWTH|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712||14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712||14.183902428712|14.183902428712|14.183902428712|14.183902428712||14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|14.183902428712|12.913709889176|12.913709889176|12.913709889176|12.764890217395|12.764890217395|12.764890217395|12.764890217395|12.764890217395|12.251057464928|12.251057464928|12.251057464928|12.251057464928|12.251057464928|12.251057464928||11.872286406988|11.586588090135|11.586588090135|11.007179044666|11.007179044666|11.007179044666|9.9496433723653|9.0785500821051|9.0785500821051|-11.393727933957|-11.393727933957|-11.393727933957|-11.393727933957|-11.393727933957|-11.393727933957|-11.393727933957|-11.393727933957|-11.393727933957|-11.753586887865|-12.196763488484|-12.629736870342|-12.715440289245|-12.715440289245|-13.461600321384|-13.764556109741|-13.974976643436|-13.974976643436|-13.974976643436|-13.974976643436|-14.100264052095|-14.100264052095|-14.100264052095|-14.100264052095|-14.333659247044|-14.333659247044|12.355109905571|12.355109905571|12.355109905571|12.355109905571|12.355109905571|12.355109905571|12.355109905571|12.355109905571|12.355109905571|12.355109905571|12.355109905571|12.355109905571|12.355109905571|12.355109905571|12.355109905571|12.355109905571|-14.681006341779|-14.681006341779|-14.960673550327|-15.55741461511|-15.565437714698|-15.565437714698||-15.565437714698|-15.565437714698|-15.565437714698|-15.565437714698|-15.565437714698|-15.565437714698|-15.565437714698|-15.565437714698|-15.565437714698|-15.565437714698|-15.565437714698|-15.565437714698|-15.565437714698|-15.570519880913|-15.570519880913|-15.570519880913|-15.570519880913|-15.570519880913|-15.570519880913|-16.241688839222|-16.665209999377|-17.152944660512|-17.809782558378|-18.376980522934|-18.827772095875|-18.827772095875|-18.827772095875|-18.827772095875|-18.827772095875|-18.827772095875|-18.827772095875|-18.827772095875|-18.827772095875|-18.827772095875|-18.827772095875|-18.827772095875|-18.827772095875|16.137475381211|-19.333692373066|-19.333692373066|-19.333692373066|-19.333692373066|-19.953547174433||-20.521718959785|-20.927303874085|-20.927303874085|-20.927303874085|-21.052560050829|-21.968399585997|-22.321554675936|18.838949412113|18.838949412113|18.838949412113||18.838949412113|18.516258049901|18.516258049901|18.381398625833|-21.789461739105|-21.789461739105|-21.789461739105|-21.789461739105|-21.789461739105|-21.789461739105|-21.789461739105|-21.789461739105|-21.857735244479|-22.486372409095||-22.817358796055|-22.913730533316|-23.123035333106|-23.858099004238|-23.858099004238|-23.858099004238|-23.858099004238|-23.858099004238|-23.858099004238|-24.149841033207|-24.149841033207|-24.149841033207|-24.149841033207|-24.149841033207|-24.149841033207|-24.149841033207|-24.149841033207|-24.149841033207|-24.149841033207|-24.149841033207|-24.149841033207|-24.149841033207|-24.149841033207|-24.149841033207|-24.149841033207|-24.149841033207|-24.149841033207|-24.149841033207|-24.149841033207|-24.149841033207|-24.48409440725|-24.48409440725|-24.48409440725|-24.48409440725|-24.48409440725||-24.48409440725|-24.48409440725|-24.48409440725|-24.48409440725|-24.48409440725|-24.48409440725|-24.48409440725|-24.48409440725|-24.48409440725|-24.48409440725|-24.48409440725|-24.48409440725|-24.48409440725|-24.48409440725|-24.48409440725|-24.48409440725|-24.48409440725|-24.48409440725|-24.48409440725|-24.48409440725|19.431057023893|19.431057023893|19.431057023893|19.431057023893|19.431057023893|-23.293942286779|-23.293942286779|-23.293942286779|-23.293942286779|-23.293942286779|-23.293942286779
01190|17106|/equities/sanderson-farms|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01191|1057699|/equities/nebula-acquisition|R2000GROWTH|-7.708187798212|-7.708187798212|-7.708187798212|-7.708187798212|-7.708187798212|-7.9007643632867|-8.044703357583|-8.044703357583|-8.044703357583|-8.044703357583|-8.044703357583|-8.044703357583|-8.044703357583|-8.044703357583|-8.044703357583|-8.044703357583|-8.044703357583|-8.044703357583|-8.2263371339173||-8.3866199081732|-8.3866199081732|-8.4279109974253|-8.6087899494555|7.6384644123803|7.6384644123803|7.6384644123803|7.6384644123803|7.6384644123803||7.6384644123803|7.5735716922295|7.5561904491331|7.3768787451747||7.3334758621854|7.2044175843842|7.0878922679846|7.0878922679846|6.7937692247965|6.7769660776564|6.6332957287308|6.0891861736361|6.0891861736361|6.0891861736361|6.0713180766706|5.9479235349619|5.9479235349619|5.8804709048761|5.8724674749918|-6.6704351272222|-6.6704351272222|-6.6704351272222|-6.6704351272222|-6.6704351272222|-6.6704351272222||-6.6704351272222|-6.6704351272222|-6.6704351272222|-6.6704351272222|-6.6704351272222|-6.6704351272222|-6.6704351272222|-6.6704351272222|-6.6704351272222|-6.6704351272222|-6.6704351272222|-6.6706324664469|-6.6706324664469|-6.6706324664469|-6.6706324664469|-6.6706324664469|-6.6706324664469|-6.8239246571192|-6.8516941560781|-6.9296604277333|-6.9679559471034|-7.026921195972|-7.026921195972|-7.0671347723934|-7.2301497047183|-7.292749259479|-7.292749259479|-7.292749259479|-7.292749259479|-7.5297213369025|-7.7071691168018|-7.7071691168018|-7.7071691168018|-7.7071691168018|-7.7071691168018|-7.7071691168018|-7.7071691168018|-7.7071691168018|-7.7071691168018|-7.7071691168018|-7.7071691168018|-7.7071691168018|-7.7071691168018|-7.914437917942|-8.01987566338|-8.2204174662742|-8.371019246966|-8.5233548513059|-8.6987277259434|-8.7450785132708|-8.7450785132708|-8.7450785132708|-8.8009210397206|-8.9243561216418|-8.9367848710025|-9.0994873669664|-9.0994873669664||-9.2372084355928|-9.3663423035517|-9.3692180312894|-9.3692180312894|-9.3692180312894|-9.4098365360746|-9.4098365360746|-9.4098365360746|-9.4098365360746|-9.4098365360746|-9.4098365360746|-9.4098365360746|-9.4098365360746|-9.4098365360746|-9.4098365360746|-9.4098365360746|-9.4098365360746|-9.4098365360746|-11.243985235056|-11.253872142192|-11.302585851215|-11.654006599346|10.71227499362|10.71227499362|10.71227499362|10.71227499362|10.71227499362|10.71227499362|10.71227499362|10.71227499362|10.71227499362|10.71227499362|10.71227499362|10.425305222098|10.204506236783|9.9588956109585|9.8366063691843|9.7164512318227|9.7004557866068|9.7004557866068|9.7004557866068|9.7004557866068|9.7004557866068||9.7004557866068|9.6864399551133|9.6864399551133|9.6864399551133|9.6864399551133|9.6864399551133|9.6864399551133|9.6864399551133|9.6864399551133|9.6864399551133||9.6864399551133|9.6864399551133|9.6864399551133|9.6864399551133|9.6142020019453|9.6142020019453|9.6142020019453|9.6142020019453|9.3010519562142|9.3010519562142|9.0814468659711|8.9265389475929|8.9265389475929|8.9265389475929||8.9265389475929|8.9265389475929|8.9265389475929|8.9265389475929|8.9265389475929|8.9265389475929|8.9265389475929|8.9265389475929|8.9265389475929|8.9265389475929|8.9265389475929|8.9265389475929|8.9265389475929|6.6230984036247|6.5734427840754|-7.3456940549658|-7.3456940549658|-7.3456940549658|-7.3456940549658|-7.3456940549658|-7.3456940549658|-7.3456940549658|-7.3456940549658|-7.3602156791473|-7.5019059085609|-7.6232288042441|-7.6463511170955|-7.6463511170955|-7.6463511170955|-7.6463511170955|-7.6463511170955|-7.6463511170955|-7.6463511170955|-7.6463511170955|-7.6463511170955||-7.6463511170955|-7.6463511170955|-7.8026122717958|-7.9320693180408|-7.9484829841357|-7.9484829841357|-7.9484829841357|-7.9484829841357|-7.9484829841357|-7.9484829841357|-7.9484829841357|-7.9484829841357|-7.9484829841357|-7.9484829841357|-7.9484829841357|-7.9484829841357|-7.9484829841357|-7.9484829841357|-7.9484829841357|-7.9484829841357|-8.3158145677493|-8.4107403937237|-8.4107403937237|-8.4107403937237|-8.4107403937237|-8.4107403937237|-8.4107403937237|-8.4107403937237|-8.4107403937237|-8.4107403937237|-9.682457428319
01192|17026|/equities/rent-a-center-inc|R2000GROWTH/R2000VALUE|32.5870499681|32.5870499681|32.5870499681|32.5870499681|32.5870499681|32.5870499681|32.5870499681|32.5870499681|32.5870499681|32.5870499681|32.5870499681|31.989516119976|31.989516119976|31.989516119976|31.989516119976|31.989516119976|31.989516119976|31.989516119976|31.989516119976||31.989516119976|31.989516119976|31.989516119976|31.989516119976|31.989516119976|31.989516119976|31.989516119976|31.989516119976|31.989516119976||31.989516119976|31.989516119976|31.798353253492|31.746501987387||31.259541265621|31.064384886824|31.064384886824|30.868206074065|30.413561770459|30.36423550396|30.253594512728|29.045241708848|29.045241708848|28.959991423392|28.668879367801|28.515097655746|28.515097655746|27.779553773108|27.631725287109|27.198120621458|27.198120621458|27.198120621458|27.198120621458|27.198120621458|27.198120621458||27.198120621458|27.198120621458|27.198120621458|27.198120621458|27.198120621458|27.198120621458|27.091801461925|25.556856431918|25.556856431918|25.556856431918|25.556856431918|25.491507307641|25.128094704495|25.128094704495|-28.262384809812|-28.262384809812|-28.262384809812|-28.262384809812|-28.262384809812|-28.468460945907|-28.894401025576|-29.783222463178|-29.94802398422|-30.292804503205|-30.93472483054|-30.93472483054|-30.93472483054|-30.93472483054|-30.93472483054|-30.93472483054|-30.93472483054|-30.93472483054|-30.93472483054|-30.93472483054|-30.93472483054|-30.93472483054|-30.93472483054|-31.573583416312|-31.621042801254|-31.621042801254|-31.621042801254|-31.621042801254|-31.621042801254|-31.621042801254|-31.621042801254|-31.621042801254|-31.621042801254|-32.019491912384|-32.063205065231|-32.063205065231|-32.063205065231|-32.063205065231|-32.063205065231|-32.063205065231|-32.063205065231|-32.063205065231|-32.063205065231||-32.063205065231|-32.063205065231|-32.063205065231|-32.063205065231|-32.063205065231|-32.063205065231|-32.063205065231|-32.063205065231|-32.317171747928|-32.429100769838|-32.429100769838|-33.08955623715|-33.705254449875|-33.705254449875|-34.197504350908|-35.012227081996|31.571543136158|31.571543136158|31.571543136158|31.571543136158|31.571543136158|31.571543136158|31.571543136158|31.571543136158|31.571543136158|31.571543136158|31.571543136158|31.571543136158|31.227596037438|31.227596037438|31.227596037438|31.227596037438|31.227596037438|-33.447169288705|-33.447169288705|-33.447169288705|-33.447169288705|-33.447169288705|-33.447169288705|-33.447169288705|-33.525701539396|-33.525701539396|-34.174668754338||-34.260960750856|-34.260960750856|-34.260960750856|-34.260960750856|-34.260960750856|-34.260960750856|-34.260960750856|30.871717055174|30.871717055174|30.871717055174||30.871717055174|30.871717055174|30.871717055174|30.871717055174|30.871717055174|30.844684794581|30.65159670847|30.630105834729|29.315426024299|29.315426024299|29.315426024299|29.315426024299|29.315426024299|29.315426024299||29.315426024299|29.315426024299|29.315426024299|29.315426024299|29.315426024299|29.315426024299|29.315426024299|28.751585704862|28.459364210602|28.459364210602|27.984295088976|27.881498035933|27.881498035933|27.881498035933|27.881498035933|27.248886939713|26.524319830678|24.54810530629|24.54810530629|24.54810530629|24.459005853492|23.914112114198|22.819102207032|-25.358784885117|-25.358784885117|-25.358784885117|-25.509482192672|-25.733713255631|-26.015692489631|-26.015692489631|-26.015692489631|-26.015692489631|-26.015692489631|-26.015692489631|-26.015692489631||-26.015692489631|-26.062178988625|-26.062178988625|-26.062178988625|-26.062178988625|-26.062178988625|-26.062178988625|-26.240360853315|-26.240360853315|-26.240360853315|-26.240360853315|-26.896784026437|-26.896784026437|-26.896784026437|-27.345038103851|-27.781502752874|-27.781502752874|-28.706546442712|-28.706546442712|-29.716607350999|26.151603785864|26.151603785864|26.151603785864|26.151603785864|26.151603785864|26.151603785864|26.151603785864|26.151603785864|26.151603785864|26.151603785864|26.151603785864
01193|15676|/equities/cogent-communications|R2000GROWTH|72.972150930682|72.972150930682|72.972150930682|72.972150930682|72.972150930682|72.972150930682|72.972150930682|72.972150930682|72.972150930682|72.972150930682|72.972150930682|72.972150930682|72.972150930682|72.972150930682|71.916567241233|71.916567241233|71.916567241233|71.916567241233|71.916567241233||71.916567241233|71.916567241233|71.916567241233|71.916567241233|71.916567241233|71.916567241233|71.916567241233|71.916567241233|71.916567241233||71.515087383495|71.515087383495|71.515087383495|70.569817721298||69.991464812944|68.104125772792|67.869103074169|67.869103074169|67.227896611002|66.790854085261|66.790854085261|64.97461383958|64.29670448457|64.048054590874|63.431637330247|62.247068528369|62.247068528369|62.247068528369|62.247068528369|62.247068528369|62.247068528369|62.247068528369|62.247068528369|62.247068528369|62.247068528369||62.247068528369|62.247068528369|62.247068528369|62.247068528369|62.247068528369|62.247068528369|62.247068528369|62.247068528369|62.247068528369|62.247068528369|62.247068528369|62.247068528369|62.247068528369|62.247068528369|60.673175948676|60.527548358539|60.527548358539|60.460390430569|60.460390430569|60.460390430569|60.460390430569|60.460390430569|60.460390430569|60.460390430569|60.460390430569|60.460390430569|60.460390430569|60.460390430569|60.460390430569|60.460390430569|60.460390430569|59.857654101186|-65.247085109607|-65.247085109607|-65.247085109607|-65.247085109607|-65.247085109607|-65.247085109607|-67.209538476617|-68.055598595574|-68.510384191887|-68.675984503843|-69.385534845036|-70.440548563712|-70.68625116427|-71.04111306046|-71.04111306046|-71.04111306046|-71.31188813155|-71.586919913383|-71.586919913383|-71.754357798996|-72.1692851209|66.490114591068|66.490114591068|66.490114591068|66.490114591068||66.490114591068|65.913185964631|65.334549589686|65.334549589686|65.334549589686|65.334549589686|65.334549589686|65.334549589686|65.334549589686|65.334549589686|65.334549589686|65.334549589686|65.134609509102|65.058895853483|63.557111081507|62.846787462661|56.842542023602|-61.770214922704|-61.770214922704|-62.653816522798|-62.744795814313|-62.772502492045|-63.548947411748|-64.426608065733|-64.73343163969|-64.73343163969|-64.73343163969|-64.73343163969|-65.230756563631|-66.117507080996|-66.220514620635|-67.108994101256|-67.188139807994|-67.188139807994|-67.754600829344|-68.215275165086|63.793584100831|63.793584100831|63.793584100831|63.793584100831|63.793584100831|63.793584100831|63.793584100831||63.793584100831|63.793584100831|63.234536533475|62.387540796201|61.553097595551|61.440719702739|61.440719702739|61.440719702739|61.440719702739|61.440719702739||60.921913679991|60.656847804293|-65.326697567435|-65.326697567435|-65.326697567435|-65.326697567435|-65.326697567435|-65.326697567435|-65.326697567435|-65.326697567435|-65.326697567435|-65.326697567435|-65.326697567435|-65.326697567435||-65.326697567435|-65.326697567435|-66.10855275098|-66.653948264028|-66.954943397206|-67.183941579358|-67.183941579358|-67.932435910454|-68.86798680331|-69.348872428753|-69.796524742818|-71.006418788407|-71.91074052119|-72.562540422542|-72.562540422542|-74.739490918167|67.567450124237|67.567450124237|66.344210046731|66.344210046731|66.344210046731|66.344210046731|66.344210046731|66.344210046731|66.344210046731|66.344210046731|66.344210046731|66.344210046731|66.344210046731|65.929398424319|65.207665848392|64.910740136722|63.933877149797|62.11847216948|61.10302763365||60.605585632306|-64.655554909982|-64.655554909982|-64.655554909982|-64.655554909982|-64.655554909982|-64.655554909982|-64.655554909982|-64.655554909982|-64.655554909982|-64.989988457044|-64.989988457044|-64.989988457044|-64.989988457044|-64.989988457044|-64.989988457044|-64.989988457044|-64.989988457044|-64.989988457044|-64.989988457044|-65.97998548755|-66.870539837512|-67.699079077469|-67.699079077469|-67.699079077469|-67.699079077469|-67.699079077469|-67.699079077469|-67.699079077469|-67.699079077469|-69.428976634064
01194|44409|/equities/lgi-homes|R2000GROWTH|-129.24282188992|-129.24282188992|-129.24282188992|-129.24282188992|-129.53934724341|-129.53934724341|-129.53934724341|-129.53934724341|-129.53934724341|-129.53934724341|-129.53934724341|-129.76371656535|-129.8113556557|-130.74691156232|-130.74691156232|-130.74691156232|-130.74691156232|-130.74691156232|-132.62545981764||-136.40606536202|124.5048940558|124.5048940558|124.5048940558|124.5048940558|124.5048940558|124.5048940558|124.5048940558|124.5048940558||124.5048940558|124.5048940558|123.89598824125|121.67776464469||120.35418080231|118.39610617846|116.62220958305|116.5150409806|116.5150409806|116.5150409806|116.5150409806|113.06593116813|113.06593116813|113.06593116813|113.06593116813|113.06593116813|113.06593116813|112.82794156552|112.82794156552|111.47917899069|111.47917899069|111.47917899069|111.47917899069|111.47917899069|111.47917899069||111.47917899069|111.47917899069|111.47917899069|111.47917899069|111.47917899069|111.47917899069|108.96908737749|100.39343321688|99.207980928229|99.13921076667|99.13921076667|99.13921076667|99.13921076667|99.13921076667|91.856069213944|83.250077599505|-96.641217350056|-96.641217350056|-96.641217350056|-96.641217350056|-96.641217350056|-99.01107356183|-99.077995525371|-99.077995525371|-100.69442350177|-102.96452948018|-105.01453512191|-105.01453512191|-105.01453512191|-106.53935939001|-106.53935939001|-106.53935939001|-106.53935939001|-106.53935939001|-107.72817284451|-108.77879268576|-108.77879268576|-111.62355426016|-111.62355426016|-111.62355426016|-111.99881451067|-113.61452073451|-114.57835059029|-116.19519652109|-117.16888341617|-122.7295443888|-122.7295443888|-124.97838331544|-127.34764911161|-128.50848750287|-128.50848750287|-128.50848750287|-128.50848750287|-128.50848750287|-128.50848750287|-128.50848750287|-128.50848750287||-128.50848750287|-128.50848750287|-128.50848750287|-128.50848750287|-128.50848750287|-128.50848750287|-130.21001548376|-130.21001548376|-130.21001548376|-131.21002069674|-133.94022270002|-140.43654988384|-145.75505122184|128.47248230135|128.47248230135|128.47248230135|128.47248230135|128.47248230135|128.47248230135|128.47248230135|128.47248230135|128.47248230135|128.47248230135|128.47248230135|128.47248230135|128.47248230135|128.47248230135|128.47248230135|128.47248230135|128.47248230135|128.47248230135|128.47248230135|128.47248230135|128.47248230135|126.19078403221|124.0036429907|-135.34520365409|-135.34520365409|-135.34520365409|-135.34520365409|-135.34520365409|-136.1346722357|122.43102758089||122.43102758089|122.43102758089|120.70061509009|120.70061509009|120.58663766954|120.58663766954|120.58663766954|120.58663766954|120.58663766954|120.58663766954||120.58663766954|120.58663766954|120.58663766954|120.58663766954|117.51865563435|117.51865563435|117.51865563435|116.52073102575|112.22171872341|112.22171872341|112.22171872341|112.22171872341|112.22171872341|112.22171872341||112.22171872341|112.22171872341|112.22171872341|112.22171872341|112.22171872341|112.22171872341|112.22171872341|109.9194104217|107.41760694521|107.41760694521|107.35900902238|107.21062919087|107.21062919087|107.21062919087|107.21062919087|107.21062919087|107.21062919087|107.21062919087|107.21062919087|107.21062919087|106.3658904475|106.3658904475|106.3658904475|106.3658904475|106.3658904475|106.3658904475|106.3658904475|104.15377038519|103.33636043911|102.29022391585|102.29022391585|102.29022391585|102.29022391585|102.29022391585|102.29022391585||102.29022391585|102.29022391585|102.29022391585|102.29022391585|100.90525418683|100.54450745548|100.54450745548|100.40556609735|100.40556609735|100.0217480936|-112.19024416813|-112.19024416813|-112.19024416813|-112.19024416813|-112.19024416813|-112.19024416813|-112.19024416813|-112.19024416813|-112.19024416813|-113.50138247685|-114.40044645755|-114.40044645755|-114.40044645755|-114.40044645755|-114.40044645755|-114.40044645755|-117.02383014327|-117.32981079558|-117.5348441396|-117.5348441396|-117.5348441396
01195|20530|/equities/comfort-systems-usa-inc|R2000GROWTH|219.58131306717|216.05645723419|210.11934630161|209.23940364429|209.23940364429|209.23940364429|204.6871195006|203.19068423109|201.57575534004|195.55306331999|195.48649383315|195.48649383315|195.48649383315|195.48649383315|195.48649383315|195.48649383315|195.48649383315|195.48649383315|195.48649383315||195.48649383315|195.48649383315|195.48649383315|195.48649383315|195.48649383315|195.48649383315|195.48649383315|195.48649383315|195.48649383315||195.48649383315|195.48649383315|195.48649383315|195.48649383315||194.0464080785|193.66576432278|193.66576432278|191.73534106204|188.96501942684|188.29798226359|188.29798226359|-202.99885411455|-202.99885411455|-202.99885411455|-202.99885411455|-202.99885411455|-202.99885411455|186.84296931644|186.84296931644|186.84296931644|186.84296931644|186.84296931644|186.84296931644|186.84296931644|186.84296931644||186.84296931644|186.84296931644|186.84296931644|186.84296931644|186.84296931644|186.84296931644|183.2310687107|174.60258033767|174.60258033767|174.60258033767|174.60258033767|174.60258033767|174.60258033767|174.60258033767|173.59775212622|167.92417286078|166.81407746386|163.75092367675|155.68102915581|-166.25663542421|-166.26848617827|-167.86529871018|-167.86529871018|-168.86171580455|-171.63579655909|-174.9869954986|-176.41924751181|-176.41924751181|-177.65027542002|-178.31137472166|-178.31137472166|-178.31137472166|-178.31137472166|-178.31137472166|-178.31137472166|-178.31137472166|-178.31137472166|-182.14538834905|-183.35380924548|-183.35380924548|-183.35380924548|-183.35380924548|-184.35634316737|-184.35634316737|-188.06093861587|178.58041064652|178.58041064652|178.58041064652|178.58041064652|178.58041064652|176.74461682126|176.74461682126|176.74461682126|176.22901930064|174.31125401622|173.99309485808|173.99309485808||173.99309485808|172.01177833759|171.69697833815|169.64275308056|169.64275308056|167.83608808662|167.83608808662|167.83608808662|167.67667543327|167.67667543327|167.67667543327|167.67667543327|167.67667543327|166.13063123327|166.13063123327|166.13063123327|166.13063123327|166.13063123327|166.13063123327|165.77177172349|164.03198380653|161.14442173843|159.99542581158|159.99542581158|159.1179390121|157.22269029599|157.22269029599|157.22269029599|157.22269029599|157.22269029599|157.22269029599|157.22269029599|157.22269029599|157.22269029599|154.89999255141|154.89999255141|154.89999255141|154.32386206477|153.51978723268|153.51978723268|153.51978723268|153.51978723268|153.51978723268||153.51978723268|153.51978723268|151.1808755846|150.50209182437|150.50209182437|150.50209182437|150.50209182437|150.50209182437|149.5756783359|149.5756783359||149.5756783359|148.62020374589|146.83534377657|146.83534377657|146.55295714893|145.90833822939|145.90833822939|145.90833822939|141.51371094091|141.44196385789|141.44196385789|141.44196385789|141.44196385789|141.44196385789||141.44196385789|141.44196385789|141.44196385789|141.44196385789|141.44196385789|141.44196385789|141.44196385789|139.7716266783|138.98717227492|138.98717227492|138.93574137724|137.18758835348|137.18758835348|137.18758835348|137.18758835348|137.18758835348|137.18758835348|137.18758835348|135.42716933514|135.42716933514|135.22561932963|126.62790575471|-142.37067020771|-143.70573921598|-144.08979981422|-144.08979981422|-144.08979981422|-144.08979981422|-144.08979981422|-144.08979981422|-144.08979981422|-144.08979981422|-144.08979981422|-144.70185033774|-144.70185033774||-145.42261274099|-148.35948221576|-148.35948221576|-148.35948221576|-148.35948221576|-148.35948221576|-148.35948221576|-148.35948221576|-148.35948221576|-148.35948221576|-148.35948221576|-148.35948221576|-148.35948221576|-148.35948221576|-148.35948221576|-148.35948221576|-148.35948221576|-150.78886303357|-150.78886303357|138.60693146998|138.60693146998|138.60693146998|138.60693146998|138.37491710776|137.0843602087|134.74706574567|133.68546889765|133.65092620301|133.41379800822|127.51588976147|121.71655191053
01196|993270|/equities/innovative-industrial-properties|R2000GROWTH/R2000VALUE|-97.827245483604|-97.827245483604|-97.827245483604|-99.066102319065|-99.066102319065|-99.066102319065|-99.066102319065|-99.066102319065|-99.066102319065|-99.066102319065|-99.066102319065|-99.066102319065|-99.066102319065|-99.066102319065|-99.066102319065|-99.066102319065|-99.066102319065|-100.14675872094|-100.82333636027||-101.14742644899|-101.14742644899|-102.59447502345|-102.59447502345|-102.98849007194|-102.98849007194|-104.56276508508|96.432932850974|96.432932850974||96.432932850974|96.432932850974|96.432932850974|94.249366969154||93.455404725655|92.51082428147|92.51082428147|92.51082428147|90.940732406793|90.60924087544|89.710178121149|83.159084461596|81.094539375731|80.998380576713|79.984864883007|78.808742569775|78.808742569775|78.540243182765|78.540243182765|76.252536811416|75.474365846101|75.474365846101|74.386263907917|74.386263907917|74.080883305346||73.729408574408|73.605116410968|73.605116410968|73.605116410968|73.605116410968|73.605116410968|73.111657286695|73.111657286695|73.111657286695|73.111657286695|73.111657286695|73.111657286695|73.111657286695|73.111657286695|69.428758357423|-77.393314723428|-77.393314723428|-77.393314723428|-77.830103110667|-78.252762405219|-78.252762405219|-79.328623657031|-79.713165106162|-79.713165106162|-79.713165106162|-79.713165106162|-79.713165106162|-79.713165106162|-79.713165106162|-79.713165106162|-79.713165106162|-79.713165106162|-79.713165106162|-79.713165106162|-79.713165106162|-80.141848897255|-81.157614124392|-83.11059266824|-83.11059266824|-83.11059266824|-86.233388707577|-87.505486167734|81.464605135975|81.464605135975|81.464605135975|81.464605135975|81.464605135975|81.464605135975|81.464605135975|81.464605135975|81.464605135975|81.464605135975|81.464605135975|81.223983123631|80.110167320934|79.658669612654|79.658669612654||79.658669612654|78.45188177719|75.692345672371|75.692345672371|75.692345672371|75.692345672371|75.692345672371|75.692345672371|75.692345672371|75.692345672371|75.692345672371|75.692345672371|75.692345672371|75.692345672371|75.692345672371|75.692345672371|75.692345672371|75.205941365297|74.44232291823|74.44232291823|74.44232291823|74.44232291823|74.44232291823|74.44232291823|74.44232291823|74.44232291823|74.44232291823|74.44232291823|74.44232291823|74.44232291823|74.44232291823|74.44232291823|74.44232291823|72.241466942157|71.328922011746|71.328922011746|71.328922011746|71.328922011746|68.982007450663|68.982007450663|68.982007450663|68.982007450663|68.982007450663||68.982007450663|68.982007450663|68.982007450663|68.982007450663|68.982007450663|68.982007450663|68.982007450663|68.982007450663|68.982007450663|68.982007450663||68.982007450663|67.111454269183|67.088058335795|65.955124598095|-72.102761735558|-72.102761735558|-72.102761735558|-72.102761735558|-72.102761735558|-72.102761735558|-72.102761735558|-72.102761735558|-72.600849882364|66.360068995108||66.360068995108|66.360068995108|66.360068995108|66.360068995108|66.360068995108|66.360068995108|66.360068995108|66.360068995108|66.360068995108|66.360068995108|66.360068995108|66.360068995108|66.360068995108|-71.850618795303|-71.850618795303|-71.850618795303|-71.850618795303|-71.850618795303|-71.850618795303|-71.850618795303|-71.850618795303|-71.850618795303|-71.850618795303|-73.658198943566|-75.102765417574|-75.505329810377|-75.505329810377|-75.505329810377|-77.565923384821|-78.333807711243|-78.340341307984|-78.410654838732|-78.632835236666|-78.632835236666|-78.632835236666||-79.202874549962|-79.202874549962|-81.880392057738|-82.775432991806|-82.911966847569|-82.911966847569|-83.251154804414|-83.251154804414|-83.648525591477|-83.648525591477|-83.925670592635|-86.176251694724|-87.907104171167|-89.139350534424|-89.52676394355|-90.061566326004|-90.061566326004|-90.061566326004|-90.061566326004|-90.061566326004|-91.558830898508|-91.558830898508|-91.558830898508|-91.558830898508|-91.558830898508|-91.558830898508|-91.558830898508|-91.558830898508|-91.558830898508|-91.558830898508|-93.034535162432
01197|15913|/equities/diodes-inc|R2000GROWTH/R2000VALUE|-73.781475243558|-73.781475243558|-73.781475243558|-73.781475243558|-73.781475243558|-73.781475243558|-74.324421124977|-74.352215714565|-74.352215714565|-74.9547594347|-74.9547594347|-74.9547594347|-74.9547594347|-74.9547594347|-74.9547594347|-74.9547594347|-74.9547594347|-75.561404152976|-77.506834370413||-79.354816390981|-79.537007598866|-79.738609398724|-80.45659054634|-80.45659054634|-80.45659054634|-81.368154195911|-83.558785389934|76.413763256838||76.413763256838|76.413763256838|76.271956359865|75.747174699574||74.572137470012|73.043485026631|72.088721752501|72.088721752501|71.867991483183|71.867991483183|70.815549890169|66.836442779577|66.398821750256|66.370084673137|64.823150959247|62.865166494839|62.407958062911|62.407958062911|62.407958062911|62.407958062911|62.407958062911|62.407958062911|62.350377003145|62.350377003145|62.350377003145||62.350377003145|62.350377003145|62.350377003145|61.901739960933|61.901739960933|61.901739960933|-69.908643142644|-69.908643142644|-69.908643142644|-70.761269666821|-71.457656856882|-71.457656856882|-71.457656856882|-71.457656856882|-71.457656856882|-71.457656856882|-72.751008983571|-75.057785877607|-76.146428091682|-77.333255537524|-77.95945035989|-79.101610205515|-79.631788913788|-80.750266520869|-80.750266520869|-80.750266520869|-80.750266520869|-80.750266520869|-80.750266520869|-80.750266520869|-80.750266520869|-80.750266520869|-80.750266520869|-80.750266520869|-80.750266520869|-80.750266520869|-80.750266520869|-80.750266520869|-80.750266520869|-80.750266520869|-80.750266520869|-80.750266520869|-80.750266520869|-80.750266520869|-80.750266520869|-81.641145353727|-82.098091581588|-83.488018214174|-83.488018214174|-83.488018214174|-83.488018214174|-84.803440715944|-84.881320167072|-84.881320167072|-85.706464105721|-87.327759138043|-87.327759138043||-87.327759138043|-87.327759138043|-87.327759138043|-87.327759138043|-87.327759138043|-87.327759138043|-87.788519178154|-87.788519178154|-87.788519178154|-87.788519178154|-87.788519178154|-87.788519178154|-87.788519178154|-88.144095829594|-88.955825624056|-89.585090859275|-89.874415683576|-89.874415683576|-93.425443543139|-95.002158576849|-96.129345609748|87.319872667902|87.319872667902|87.319872667902|87.319872667902|87.319872667902|87.319872667902|87.319872667902|87.319872667902|87.319872667902|87.319872667902|87.319872667902|87.319872667902|87.319872667902|86.785688614971|-95.473457711744|-95.473457711744|-95.473457711744|-95.473457711744|-95.473457711744|-95.473457711744|-95.473457711744|-95.473457711744||-95.473457711744|-95.473457711744|-95.473457711744|-95.473457711744|-95.473457711744|-95.473457711744|-95.483150899198|86.587392112195|86.587392112195|86.587392112195||86.587392112195|86.587392112195|86.587392112195|86.587392112195|86.587392112195|86.587392112195|86.587392112195|86.587392112195|86.587392112195|86.587392112195|86.587392112195|86.587392112195|86.587392112195|86.587392112195||86.587392112195|86.587392112195|86.587392112195|86.587392112195|86.587392112195|86.587392112195|85.264876971178|83.378824059094|81.343628159193|79.015699429675|78.30716328639|78.195309662472|78.195309662472|78.195309662472|78.195309662472|78.195309662472|-85.271939062206|-85.271939062206|-85.271939062206|-85.271939062206|-85.271939062206|-85.271939062206|-86.653821281954|-88.455078235781|-89.998419566857|-90.671579144516|-91.551198930783|-92.042719915225|-92.581878847932|-92.581878847932|-93.607642910055|-93.646269662702|-93.885391573502|-93.885391573502|-93.885391573502||-93.885391573502|-95.072103664162|87.026700679596|87.026700679596|87.026700679596|87.026700679596|87.026700679596|87.026700679596|87.026700679596|87.026700679596|87.026700679596|87.026700679596|87.026700679596|87.026700679596|87.026700679596|87.026700679596|87.026700679596|87.026700679596|87.026700679596|87.026700679596|87.026700679596|87.026700679596|87.026700679596|87.026700679596|87.026700679596|87.026700679596|87.026700679596|87.026700679596|87.026700679596|87.026700679596|87.026700679596
01198|1077150|/equities/exp-world|R2000GROWTH|-13.930672545834|-14.091858435122|-14.160954982939|-14.160954982939|-14.160954982939|-14.536566874388|-14.695082101561|-14.695082101561|-14.830988617175|-14.830988617175|-14.830988617175|-14.830988617175|-14.830988617175|-14.830988617175|-14.830988617175|-14.830988617175|-14.936204295946|-15.070093584936|-15.292325974483||-15.980362363412|-16.117069663554|13.971208637284|13.971208637284|13.971208637284|13.971208637284|13.971208637284|13.971208637284|13.971208637284||13.971208637284|13.971208637284|13.971208637284|13.971208637284||13.971208637284|13.971208637284|13.971208637284|13.971208637284|13.971208637284|13.971208637284|13.971208637284|12.399870958546|12.399870958546|12.399870958546|12.399870958546|11.839301363869|-14.306614464172|-14.306614464172|-14.306614464172|-14.306614464172|-14.306614464172|-14.306614464172|-14.306614464172|-14.306614464172|-14.313012637808||-14.313012637808|-14.313012637808|-14.313012637808|-14.313012637808|-14.313012637808|-14.313012637808|-14.313012637808|-14.313012637808|-14.63650342062|-14.9436089448|-14.9436089448|-14.9436089448|-14.9436089448|-14.9436089448|-14.9436089448|-14.9436089448|-15.139617591891|-15.139617591891|-15.139617591891|-15.139617591891|-15.139617591891|-15.139617591891|-15.139617591891|-15.139617591891|-15.435408121782|-15.747675849815|-16.122139508878|-16.215155397692|-16.469153921474|-16.469153921474|-16.469153921474|-16.469153921474|-16.469153921474|-16.498415250104|-16.541101837503|-16.541101837503|-17.059557332316|-17.668397097366|-18.16710774609|-18.177342067257|-18.38017516138|-18.38017516138|-18.554082817522|-18.678697845105|-18.83813219243|-19.296248555843|-19.296248555843|-19.555775775582|-19.574328994388|-20.19416597114|-20.551350781498|-21.120723085467|-21.187250525942|-21.187250525942|-21.248543959183|-21.573696949505|-21.573696949505||-21.743552051676|-21.866168802196|-22.061299766892|-22.183615540789|-22.511328749442|-22.562587160296|-22.641079471228|-22.641079471228|-22.641079471228|-22.641079471228|-23.215088153015|-24.521209478522|21.228305664384|21.228305664384|21.228305664384|21.228305664384|21.228305664384|21.228305664384|21.228305664384|21.228305664384|21.228305664384|21.228305664384|21.228305664384|21.228305664384|21.228305664384|21.228305664384|21.228305664384|21.228305664384|21.228305664384|21.228305664384|21.228305664384|21.228305664384|21.228305664384|21.228305664384|21.228305664384|21.228305664384|21.228305664384|20.14922951628|18.286382769757|18.024604666122|18.024604666122|18.024604666122|18.024604666122||18.024604666122|18.024604666122|18.024604666122|18.024604666122|18.024604666122|18.024604666122|18.024604666122|18.024604666122|18.024604666122|18.024604666122||18.024604666122|18.024604666122|18.024604666122|18.024604666122|18.024604666122|18.024604666122|16.556784060143|14.636425974792|13.98676782496|13.880891875074|13.880891875074|13.604998635275|13.604998635275|13.604998635275||13.604998635275|13.604998635275|13.604998635275|13.604998635275|13.063520801313|12.861134357196|12.671260536757|12.06501170115|11.814457002793|11.752674437799|11.732968461413|11.732968461413|11.700092196353|11.40765726994|11.40765726994|11.394063821883|11.327293201123|10.943132667134|-12.580566095606|-12.580566095606|-12.580566095606|-12.580566095606|-12.580566095606|-12.897851598809|-13.062742713308|-13.062742713308|-13.062742713308|-13.062742713308|-13.062742713308|-13.062742713308|-13.062742713308|-13.062742713308|-13.062742713308|-13.062742713308|-13.062742713308||-13.062742713308|-13.062742713308|-13.062742713308|-13.062742713308|-13.062742713308|-13.062742713308|-13.062742713308|-13.062742713308|-13.062742713308|-13.062742713308|-13.062742713308|-13.062742713308|-13.062742713308|-13.062742713308|-13.062742713308|-13.062742713308|-13.062742713308|-13.062742713308|-13.062742713308|-13.062742713308|-13.439941727691|-13.847768240034|-14.111093235081|-14.119078043647|-14.119078043647|-14.119078043647|-14.527309183221|-14.840898624108|-15.034905569845|-15.034905569845|-15.776561994347
01199|17485|/equities/vicor-corp|R2000GROWTH|38.850500727452|36.912477759032|-41.337019277169|-41.337019277169|-41.337019277169|-41.345727242308|-41.345727242308|-41.345727242308|-41.345727242308|-41.345727242308|-41.345727242308|-41.506047672181|-41.506047672181|-41.506047672181|-41.506047672181|-41.506047672181|-41.506047672181|-41.506047672181|-41.975864456924||-42.523484040229|-42.523484040229|-42.831335840118|-42.831335840118|-42.831335840118|-42.831335840118|-43.64530585595|-45.044726724846|-47.310587957416||42.332082350418|42.332082350418|42.188499432322|41.664630657563||40.853477643739|39.362198060101|39.190748347845|39.190748347845|38.536699592777|38.536699592777|38.536699592777|-41.418970644945|-41.418970644945|-41.418970644945|-41.418970644945|-41.418970644945|-41.418970644945|-41.418970644945|-41.418970644945|-41.418970644945|-41.418970644945|-41.418970644945|-41.418970644945|-41.946912514362|-42.211860894176||-42.211860894176|-42.211860894176|-42.211860894176|-42.211860894176|-42.211860894176|-42.211860894176|-42.211860894176|-42.211860894176|-42.759844090114|-44.302605180354|-45.190672270027|-46.016581393577|-46.398335677085|-46.398335677085|-46.398335677085|-46.874749746254|-48.341233136842|-49.374099200459|-49.374099200459|-49.374099200459|-49.374099200459|-59.290296134502|-59.290296134502|-59.459471341803|-60.715387210535|-60.715387210535|-60.715387210535|-61.177924749241|-61.235051284218|-61.458065519607|-61.458065519607|-61.458065519607|-61.458065519607|-61.896005312941|-61.896005312941|-62.299451263239|-62.966360736214|-63.359020455745|-63.359020455745|-63.359020455745|-63.359020455745|-63.489465113114|-63.990887764155|-63.990887764155|-63.990887764155|-65.734476539741|-65.734476539741|-65.734476539741|-66.259238213577|-68.116655104997|-69.272393696443|-70.801549373882|-71.666720322787|-71.68135614309|-72.802063305215|-75.402289848676|-76.327263599359||-77.396866254482|-77.396866254482|-77.396866254482|-77.396866254482|-77.396866254482|-77.396866254482|-77.396866254482|-77.396866254482|-77.396866254482|-77.652614581332|-77.652614581332|-80.36346010339|-83.117379020449|-85.758064674739|-85.758064674739|-87.709495146411|-89.236049388685|-89.236049388685|-89.236049388685|-89.890102941503|-90.263435012899|-90.263435012899|-94.950481872649|84.654894362505|84.654894362505|84.654894362505|84.654894362505|75.640995991027|53.774576767984|53.774576767984|53.774576767984|53.774576767984|53.774576767984|52.918417834245|52.812130926939|52.086941057208|52.086941057208|52.086941057208|52.086941057208|52.086941057208|52.086941057208|52.086941057208|52.086941057208||52.086941057208|52.086941057208|52.086941057208|52.086941057208|52.086941057208|52.086941057208|52.086941057208|52.086941057208|52.086941057208|52.086941057208||52.086941057208|52.086941057208|52.086941057208|52.086941057208|51.316061584821|51.316061584821|51.316061584821|51.316061584821|51.316061584821|51.316061584821|51.316061584821|51.316061584821|51.316061584821|51.316061584821||48.95256889382|44.703966437876|44.26613227416|44.26613227416|43.858124927838|43.858124927838|42.821248165059|41.816667043818|-46.074758562927|-46.074758562927|-46.074758562927|-46.074758562927|-46.074758562927|-46.074758562927|-46.074758562927|-46.074758562927|-46.074758562927|-46.074758562927|-46.074758562927|-46.074758562927|-46.074758562927|-46.074758562927|-46.074758562927|-46.074758562927|-46.735843271552|-47.193158249654|-47.426007699744|-47.791677315782|-48.949166862778|-49.051185787648|-49.051185787648|-49.051185787648|-49.051185787648|-49.051185787648|-49.051185787648||-49.051185787648|-49.051185787648|-49.051185787648|-49.051185787648|-49.051185787648|-49.051185787648|-49.051185787648|-49.051185787648|-49.197822859298|-49.197822859298|-49.197822859298|-49.197822859298|-49.197822859298|-49.197822859298|-49.777858630828|-50.258733210753|-50.423036824543|-50.930539403529|-50.930539403529|-52.071154791085|-52.518833144172|-52.518833144172|-53.64703409723|-54.415612193213|-54.415612193213|-54.415612193213|-54.415612193213|-54.415612193213|-54.415612193213|-54.415612193213|-65.229522153019
01200|1052244|/equities/cargurus|R2000GROWTH|-24.283479399677|-24.283479399677|-24.283479399677|-24.283479399677|-24.283479399677|-24.283479399677|-24.283479399677|-24.283479399677|-24.283479399677|-24.283479399677|-24.283479399677|-24.283479399677|-24.283479399677|-24.283479399677|-24.283479399677|-24.283479399677|-24.283479399677|-24.283479399677|-24.283479399677||-24.283479399677|-24.283479399677|-24.283479399677|-24.283479399677|-24.283479399677|-24.283479399677|22.686552026513|22.686552026513|22.686552026513||22.686552026513|22.67061337127|22.654054203449|22.433016819886||22.425294897799|22.425294897799|22.425294897799|22.425294897799|21.740326587629|21.642863794909|21.40651517085|20.450016288534|20.179974428564|19.94301633454|19.927235057477|19.927235057477|19.927235057477|19.927235057477|19.927235057477|19.927235057477|19.927235057477|19.927235057477|19.443593902195|19.260938029383|19.04659732723||18.956369674838|18.956369674838|18.956369674838|18.956369674838|18.956369674838|18.956369674838|18.112631679284|17.797811854323|17.797811854323|17.797811854323|17.797811854323|17.044512073684|16.986981171688|16.91630026663|-18.35087058959|-18.35087058959|-18.35087058959|-18.35087058959|-18.35087058959|-18.35087058959|-18.35087058959|-18.35087058959|-18.35087058959|-18.35087058959|-18.35087058959|-18.35087058959|-18.35087058959|-18.35087058959|-18.35087058959|-18.35087058959|-18.35087058959|-18.35087058959|-18.35087058959|-18.35087058959|-18.35087058959|-18.362128765689|-18.362875761043|-18.593806175668|-18.661259416374|-18.661259416374|-18.661259416374|-18.661259416374|-18.853621751768|-18.937372869306|-18.937372869306|-19.224348838012|-19.224348838012|-19.296998879292|-19.446722345196|-19.578113591036|-19.578113591036|-19.673611488327|-19.673611488327|-19.673611488327|-19.673611488327|-19.673611488327|-19.673611488327||-19.673611488327|-19.673611488327|-19.673611488327|-19.673611488327|-19.731305628628|-19.731305628628|-20.035489764989|-20.035489764989|-20.035489764989|-20.035489764989|-20.153321600822|-20.388691320317|-20.414102437647|-20.733167836569|-20.998520848378|-21.216505593169|-21.216505593169|-21.216505593169|-21.216505593169|-21.216505593169|-21.216505593169|-23.613617122292|-23.963888236106|-23.963888236106|-23.963888236106|-23.963888236106|-24.140152688623|22.125442625106|22.125442625106|22.125442625106|22.125442625106|22.125442625106|22.125442625106|22.090214544999|21.894960834436|21.775259915021|21.775259915021|21.531955656108|21.028561946084|20.902427533148|20.902427533148|20.902427533148|20.902427533148||20.902427533148|20.902427533148|20.892374200819|20.499537648093|20.321104197351|20.321104197351|20.321104197351|20.321104197351|20.321104197351|20.321104197351||20.321104197351|20.321104197351|20.321104197351|20.078726614678|19.375391259419|19.113212548613|18.55967920237|18.422422387128|18.32908002748|18.203422142553|17.750469712733|17.45661690516|17.45661690516|17.45661690516||17.45661690516|17.45661690516|17.45661690516|17.45661690516|17.45661690516|17.45661690516|17.45661690516|17.45661690516|17.45661690516|17.45661690516|17.45661690516|17.45661690516|17.266151775725|-16.986544992033|-16.986544992033|-16.986544992033|-16.986544992033|-17.400100020902|-17.476754855598|-17.804221313242|-17.804221313242|-17.804221313242|-17.804221313242|-17.938579207266|-18.191199017459|16.935835259161|16.935835259161|16.935835259161|16.935835259161|16.935835259161|16.935835259161|16.935835259161|16.935835259161|16.935835259161|16.935835259161||16.935835259161|16.935835259161|16.935835259161|16.846278217351|16.846278217351|16.657879773425|16.657879773425|16.657879773425|16.657879773425|16.657879773425|16.65431132984|16.507568101881|16.485631020862|16.303890511737|16.303890511737|16.303890511737|16.303890511737|16.303890511737|16.303890511737|16.303890511737|16.303890511737|16.303890511737|16.303890511737|16.303890511737|16.303890511737|16.303890511737|16.303890511737|16.144265910279|16.144265910279|16.144265910279|16.144265910279
01201|15666|/equities/cracker-barrelold-country|R2000GROWTH|72.784264368381|72.784264368381|72.784264368381|72.784264368381|72.784264368381|72.784264368381|72.134183665741|-79.145400130194|-79.145400130194|-79.145400130194|-79.145400130194|-79.145400130194|-79.145400130194|-79.145400130194|-79.145400130194|-79.145400130194|-79.145400130194|-79.145400130194|-79.145400130194||-80.088600462721|-82.140109929824|-82.388045542873|-82.388045542873|-82.388045542873|-82.388045542873|-82.388045542873|-83.969383709339|75.305685086064||75.305685086064|75.305685086064|75.305685086064|73.735207923047||73.105459455878|73.105459455878|73.105459455878|73.105459455878|72.374675172601|71.557419876295|70.81907728429|-77.343862893778|-77.343862893778|-77.343862893778|-77.343862893778|-77.343862893778|-77.343862893778|-77.343862893778|-77.343862893778|-77.343862893778|-77.343862893778|72.006076222449|72.006076222449|72.006076222449|72.006076222449||71.202029949856|70.135320117974|70.135320117974|69.737018402974|67.856685859804|66.983261778227|64.698623977625|-70.660533235282|-70.660533235282|-70.660533235282|-71.063718406512|-71.063718406512|-71.063718406512|-71.063718406512|-71.063718406512|-71.063718406512|-71.063718406512|-71.063718406512|-71.307464590949|-72.247579353035|65.231323630641|65.231323630641|65.231323630641|65.231323630641|65.231323630641|65.231323630641|64.309360935765|-70.23616056274|-70.23616056274|-70.23616056274|-70.23616056274|-70.23616056274|-70.23616056274|-70.23616056274|-70.23616056274|-70.23616056274|-70.23616056274|-70.23616056274|-70.23616056274|-70.23616056274|-70.23616056274|-70.830182497486|-72.683536150703|-75.248374941889|-76.643044500608|-76.643044500608|-76.643044500608|-77.312549411212|-78.252558190463|-79.634864019948|-81.11921203823|-81.11921203823|-81.435790255016|-82.579720132725|-82.579720132725|-82.579720132725|-85.424964287962||-86.714312714368|-86.714312714368|-86.714312714368|-86.714312714368|-86.714312714368|-87.476459046238|-88.757733579072|-89.25970379025|-89.580105634865|-90.920541600316|-90.923098489013|-91.550666089815|-92.248596763369|-92.248596763369|-92.31504503859|-94.198751519928|-95.798058482022|-96.232844215865|-96.716491335227|-97.748878922279|-98.050657506946|-98.050657506946|-98.050657506946|-98.050657506946|-98.050657506946|-98.050657506946|-98.050657506946|-98.050657506946|-98.050657506946|-98.050657506946|-98.050657506946|-98.050657506946|-98.050657506946|-98.050657506946|-98.050657506946|-98.050657506946|-98.050657506946|-98.050657506946|-98.050657506946|-98.050657506946|-98.050657506946|-98.050657506946|-99.51628350788||-100.07564543004|-100.07564543004|-100.07564543004|-100.07564543004|-100.07564543004|-100.07564543004|-100.17015794378|-101.09212359964|-102.58276345531|-103.15472040832||-103.15472040832|-103.15472040832|-103.15472040832|-103.15472040832|-103.15472040832|-104.06746515366|-105.08576633701|-105.08576633701|-105.08576633701|-108.23604545357|-108.23604545357|-108.23604545357|-108.95335642234|-111.17858617985||-113.59818265928|102.59949683336|102.59949683336|102.59949683336|102.59949683336|102.59949683336|102.59949683336|98.833053156043|97.834326899515|97.834326899515|-105.74078828848|-105.74078828848|-108.01559874257|-109.06844676027|-110.66910471396|-110.8341425961|-110.8341425961|-111.41560477883|-111.41560477883|-111.41560477883|-111.41560477883|-111.41560477883|-111.41560477883|-112.57012048993|-114.19836750332|-115.83163134592|-116.19237335013|-117.09805941898|-118.305573308|-120.91628269303|110.69440839999|110.69440839999|110.69440839999|110.69440839999|106.81378511051||-117.65765029345|-117.65765029345|-117.65765029345|-117.65765029345|-117.65765029345|-117.65765029345|-117.65765029345|-117.65765029345|-117.65765029345|-117.65765029345|-117.65765029345|-117.65765029345|-117.65765029345|-117.65765029345|-117.65765029345|-117.65765029345|-117.65765029345|-117.65765029345|-117.65765029345|-117.65765029345|106.45303860096|106.45303860096|106.45303860096|106.45303860096|106.45303860096|106.45303860096|106.45303860096|106.45303860096|106.45303860096|106.45303860096|106.45303860096
01202|39150|/equities/visteon|R2000GROWTH|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715|-123.85470914715||-125.73106415926|-125.90973956716|-125.90973956716|-126.53289701368|-126.53289701368|-126.53289701368|-126.53289701368|-132.07133083239|119.34435390055||119.34435390055|119.34435390055|119.34435390055|118.67733217411||118.61983161866|118.61983161866|118.61983161866|118.61983161866|118.34004154838|118.34004154838|116.42560429746|-124.4734530953|-124.4734530953|-124.4734530953|-124.4734530953|-124.4734530953|-124.4734530953|-124.4734530953|-124.4734530953|-124.4734530953|-124.4734530953|-124.4734530953|-124.4734530953|-124.4734530953|-124.4734530953||-124.4734530953|-124.4734530953|-124.4734530953|-124.4734530953|-124.4734530953|-124.4734530953|-124.4734530953|-124.4734530953|-125.89827850433|-126.1711049637|-126.1711049637|-126.1711049637|-126.1711049637|-126.1711049637|-126.1711049637|-127.65400712587|-130.53580705433|-134.44864232572|-134.66333911426|-134.66333911426|-134.66333911426|-135.77538074395|-137.36931105611|-138.40478760398|-138.83420707558|-141.78216925566|-142.73045489648|-142.73045489648|-142.73045489648|-142.73045489648|-142.73045489648|-142.73045489648|-142.73045489648|-143.11874525462|-143.11874525462|-143.73888717663|-145.52015109605|-147.07139049856|-147.07139049856|-147.07139049856|-147.07139049856|-147.07139049856|-147.07139049856|-147.07139049856|-147.07139049856|-147.98468979565|-147.98468979565|-147.98468979565|-147.98468979565|-147.98468979565|-147.98468979565|-147.98468979565|-147.98468979565|-147.98468979565|-148.36137068145|-148.36137068145|-148.36137068145||-148.36137068145|-148.36137068145|-148.36137068145|-148.36137068145|-148.36137068145|-148.36137068145|-149.83473796766|-149.83473796766|-149.83473796766|-149.83473796766|-149.83473796766|-150.96970430923|-153.2283719456|-153.2283719456|-153.2283719456|-154.94068372645|-161.13853706693|-161.41115680641|147.00064711019|147.00064711019|147.00064711019|147.00064711019|147.00064711019|147.00064711019|147.00064711019|147.00064711019|147.00064711019|147.00064711019|147.00064711019|147.00064711019|147.00064711019|147.00064711019|147.00064711019|147.00064711019|147.00064711019|147.00064711019|147.00064711019|147.00064711019|141.7229463198|-152.71535970189|-152.71535970189|-152.71535970189|-153.06244572826||-153.06244572826|-153.06244572826|-153.06244572826|-153.06244572826|-153.09883699625|-154.18203619022|140.73692611135|140.73692611135|140.73692611135|140.73692611135||140.73692611135|140.73692611135|140.73692611135|139.06825238772|137.10862119007|136.68116191935|136.68116191935|132.32183715051|-146.39972432723|-146.39972432723|-146.39972432723|-146.39972432723|-146.39972432723|-146.39972432723||-146.39972432723|-146.39972432723|-146.39972432723|-146.39972432723|-146.39972432723|-146.39972432723|-146.39972432723|-146.39972432723|-146.39972432723|-148.28080128156|-148.30846531334|-148.30846531334|-148.30846531334|-148.30846531334|-148.30846531334|-148.30846531334|-148.30846531334|-149.8841933785|-149.8841933785|-154.02521340694|-158.69936019913|-158.69936019913|-158.69936019913|-158.89992309431|-158.89992309431|-158.89992309431|-158.89992309431|-158.89992309431|-158.89992309431|-158.89992309431|-158.89992309431|-158.89992309431|-158.89992309431|-158.89992309431|-158.89992309431||-158.89992309431|-160.3318542465|-163.66317070683|-168.29768719894|-169.53732661398|-169.53732661398|-169.53732661398|-169.53732661398|-169.53732661398|-169.53732661398|-172.28259359743|-172.28259359743|-172.28259359743|-172.28259359743|-172.28259359743|153.36200271416|153.36200271416|153.36200271416|153.36200271416|153.36200271416|153.36200271416|153.36200271416|152.57223018858|152.48162128602|152.48162128602|152.48162128602|152.48162128602|152.0073764818|149.65787124823|146.90658513055|146.90658513055
01203|6438|/equities/jds-uniphase-corp|R2000GROWTH/R2000VALUE|-9.7935789323886|-9.7935789323886|-10.076199025693|-10.160498745775|-10.318609643353|9.4240592580052|9.4240592580052|9.4240592580052|9.4240592580052|9.4240592580052|9.4240592580052|9.4240592580052|9.4240592580052|9.4240592580052|9.4240592580052|9.4240592580052|9.4240592580052|9.4240592580052|9.4240592580052||9.4240592580052|9.2897325203388|9.2697027177247|9.2694832041206|9.2694832041206|9.2694832041206|9.2694832041206|9.2694832041206|9.2694832041206||9.2694832041206|9.1833142389128|9.1275715948552|9.0950134861874||9.0950134861874|9.0174973580637|9.0174973580637|9.0174973580637|8.8468173577214|8.8468173577214|8.7567417968009|8.388046885938|8.1122739595512|7.9653046707686|7.8233935149043|7.7322777454408|7.7322777454408|7.7322777454408|7.7322777454408|7.5119761034683|7.3924461144619|7.3924461144619|7.3924461144619|7.3924461144619|7.3924461144619||7.3924461144619|7.3924461144619|7.3924461144619|7.3924461144619|7.3924461144619|7.3924461144619|7.3265841698393|7.3265841698393|7.3265841698393|7.3265841698393|7.3265841698393|7.3265841698393|7.3265841698393|6.9937431105548|-8.0346983882235|-8.0346983882235|-8.0346983882235|-8.0346983882235|-8.0346983882235|-8.1541092895189|-8.2151214041885|-8.2834829154054|-8.2834829154054|-8.3622033664959|-8.4668928063995|-8.5112697191908|-8.7586327998587|-8.8316760289753|-8.8316760289753|-8.9690848178427|-9.0073627797066|-9.0073627797066|-9.0073627797066|-9.0481804573203|-9.2968676579953|-9.5715188994409|-9.6617908046646|-9.6617908046646|-9.6617908046646|-9.6617908046646|-9.6617908046646|-9.7442115728505|-9.9469017921165|-9.9943352207294|-10.030928292181|-10.320476070936|-10.363785344064|-10.363785344064|-10.363785344064|-10.363785344064|-10.363785344064|-10.461428569091|-10.49186512975|-10.565683704262|-10.720759609944|-10.878343665606|-10.878511079889||-10.878511079889|-10.878511079889|-10.878511079889|-10.878511079889|-10.878511079889|-10.878511079889|-10.878511079889|-10.878511079889|-10.878511079889|-10.878511079889|-10.878511079889|-10.878511079889|-10.878511079889|-11.100012179592|-11.175568656104|-11.210632249135|-11.438157200836|-11.438157200836|-11.489206223929|-11.489206223929|-11.489206223929|-11.489206223929|-11.55924697892|-11.55924697892|-11.55924697892|-11.575552368342|10.813807153888|10.813807153888|10.813807153888|10.813807153888|10.813807153888|10.813807153888|10.813807153888|10.813807153888|10.813807153888|10.813807153888|10.813807153888|10.778018068614|10.778018068614|10.74079256515|10.637658283228|10.587386326854|10.587386326854||10.587386326854|10.529873111584|10.226248293826|10.063053799679|9.9253374746668|9.7946722363959|9.7946722363959|9.7946722363959|9.7946722363959|9.7946722363959||9.7665808306281|9.5032414219922|9.5032414219922|9.5032414219922|9.3338866867092|9.3338866867092|9.3338866867092|9.3338866867092|9.3338866867092|9.3338866867092|9.3338866867092|9.3338866867092|9.3338866867092|9.3338866867092||9.0776080729196|9.0604363255308|9.0604363255308|9.0604363255308|9.0407067727828|8.9301744513803|8.7901943583283|8.6263267617527|-9.4790908137056|-9.4790908137056|-9.4790908137056|-9.4790908137056|-9.4790908137056|-9.4790908137056|-9.4790908137056|-9.4790908137056|-9.4790908137056|-9.4790908137056|-9.4790908137056|-9.4790908137056|-9.4790908137056|-9.4790908137056|-9.5031567987571|-9.6673957437023|-9.7793288859774|-9.8259208636206|-9.9643564706292|-10.048868232882|-10.246798097995|-10.248386714091|-10.950751000469|-10.950751000469|-10.950751000469|-10.950751000469|-10.950751000469||-10.950751000469|-11.061136682753|-11.061136682753|-11.061136682753|-11.061136682753|-11.061136682753|-11.061136682753|-11.061136682753|-11.07238678047|-11.07238678047|-11.07238678047|-11.07238678047|-11.07238678047|-11.07238678047|-11.07238678047|-11.07238678047|-11.07238678047|-11.07238678047|-11.07238678047|-11.220707194771|-11.283095439233|-11.283095439233|-11.305384088399|-11.391814908048|-11.391814908048|-11.391814908048|-11.613293287172|-11.613293287172|-11.613293287172|-11.613293287172|10.827549147207
01204|13938|/equities/3d-systems-corporation|R2000GROWTH/R2000VALUE|-5.482885344363|-5.482885344363|-5.482885344363|-5.482885344363|-5.482885344363|-5.6254283140509|-5.6746829619293|-5.6746829619293|-5.6746829619293|-5.6746829619293|-5.6746829619293|-5.6746829619293|-5.6746829619293|-5.6746829619293|-5.6746829619293|-5.6746829619293|-5.6746829619293|-5.6746829619293|-6.0024252589417||-6.3882504763285|-6.4608336093338|-6.552870684455|-6.6260480107784|-6.6260480107784|-6.6260480107784|-6.6260480107784|-6.8408867718908|5.6736688792356||5.6736688792356|5.6736688792356|5.6736688792356|5.5316281586102||5.5316281586102|5.5316281586102|5.5316281586102|5.5316281586102|5.5316281586102|5.5316281586102|5.5295871395989|4.9303133111446|4.9127077768429|4.9127077768429|4.9019229851367|4.9019229851367|4.7049148041012|4.679905198018|4.6148946528084|4.5513644868791|4.5513644868791|4.5513644868791|4.3451271249917|4.2651412436329|4.2362681438485||3.9709972569371|3.9709972569371|3.9709972569371|3.7384970396784|3.7307370614156|3.7307370614156|3.7169300396293|-4.5478996110183|-4.5478996110183|-4.5478996110183|-4.5478996110183|-4.5478996110183|-4.5478996110183|-4.5478996110183|-4.5478996110183|-4.5478996110183|-4.5712927639021|-4.5712927639021|-4.590080943321|-4.6518597761712|-4.6518597761712|-4.6518597761712|-4.6518597761712|-4.6518597761712|-4.6518597761712|-4.6518597761712|-4.6518597761712|-4.6518597761712|-4.6518597761712|-4.7890109132751|-4.8624633923785|-4.8624633923785|-4.8624633923785|-4.951070588564|-4.9811893764857|-5.123543534425|-5.2318341474131|-5.2318341474131|-5.2318341474131|-5.2318341474131|-5.2318341474131|-5.2318341474131|-5.253148897974|-5.4293319213041|-5.5928686976044|-5.8609652916159|-5.8882947674025|-5.9808832529108|-6.1365919241417|-6.1365919241417|-6.1365919241417|-6.1917690048735|-6.2372431766237|-6.3345597628269|-6.3345597628269|-6.7811771900028|-6.9594859665822||-6.9594859665822|-6.9594859665822|-6.9594859665822|-6.9594859665822|-6.9875443563284|-6.9875443563284|-7.1133826160234|-7.1843862162477|-7.2581401253681|-7.3312668960338|-7.430852086571|-7.5587245703044|-7.7614162233474|-8.0363512598809|-8.1465012589357|-8.1905570868278|-8.4583969517576|-8.6859965770363|-8.9561071096658|-8.9892858596642|-9.167817390848|-9.3259077479318|-9.3607310111738|-9.6285899806262|-9.8814888186191|-9.9377640965219|-9.9377640965219|-10.025848468436|-10.16983173544|-10.32981335515|-10.506458832094|-10.82217669627|9.3959598886425|9.3959598886425|9.3959598886425|9.3959598886425|9.3959598886425|9.3668994757262|9.1854438089361|8.8584887646749|8.8584887646749|8.8584887646749|8.8584887646749||8.8584887646749|8.8584887646749|8.8584887646749|8.8584887646749|8.8584887646749|8.8584887646749|8.8584887646749|8.8584887646749|8.8584887646749|8.8584887646749||8.8584887646749|8.8584887646749|8.8584887646749|8.8584887646749|8.816587993736|8.6811559885386|8.6811559885386|8.6811559885386|8.1623960302542|7.9391455436492|7.8512281604105|-9.1289275672147|-9.1289275672147|-9.1289275672147||-9.1289275672147|-9.3666252323995|-9.4803572483116|-9.4803572483116|-9.4803572483116|-9.4803572483116|-9.4803572483116|-9.4803572483116|-9.4803572483116|-9.5265076764483|-9.5455076013348|-9.5455076013348|-9.5455076013348|-9.5455076013348|-9.8283809890501|-9.8283809890501|-9.8283809890501|-9.9004692454184|-9.9004692454184|-9.9004692454184|-9.9004692454184|-9.9004692454184|-9.9004692454184|-10.081076875775|-10.326751673055|-10.347501661858|-10.36944665123|-10.437718435669|-10.554131663005|-10.72408518544|-10.833616412913|-11.015962933208|-11.114009658479|-11.114009658479|-11.114009658479||-11.114009658479|-11.200142890308|-11.200142890308|-11.200142890308|-11.200142890308|-11.200142890308|-11.200142890308|-11.200142890308|-11.595158875092|-11.621387865923|-11.683828854045|-11.683828854045|-11.683828854045|-11.683828854045|-11.793666802734|-11.793666802734|-11.793666802734|-11.793666802734|-11.793666802734|-11.793666802734|-11.793666802734|-11.793666802734|-11.793666802734|-11.793666802734|-11.793666802734|-11.793666802734|-11.793666802734|-11.793666802734|-11.804162991146|-11.891308850822|10.29777821257
01205|1137572|/equities/karuna-therapeutics-inc|R2000GROWTH|310.69774714161|310.69774714161|310.69774714161|310.69774714161|310.69774714161|309.28637615726|309.28637615726|309.28637615726|309.28637615726|309.28637615726|309.28637615726|309.28637615726|309.28637615726|309.02798533201|309.02798533201|308.91778304576|308.90377570833|308.90377570833|308.90377570833||308.90377570833|308.04658084109|308.04658084109|306.56121185305|305.40302327477|303.67892173487|302.22434514053|300.85893572122|300.85893572122||300.85893572122|299.84379936093|298.67006149153|297.09228939326||295.03700388042|195.13830986718|195.13830986718|195.13830986718|192.36634846356|192.36634846356|191.31351758996|191.31351758996|188.57372817642|188.57372817642|188.57372817642|188.57372817642|188.57372817642|176.95859188113|174.23676940107|173.02632045923|173.02632045923|169.33082957945|169.33082957945|169.33082957945|169.33082957945||163.99869278495|160.04034147298|160.04034147298|160.04034147298|160.04034147298|160.04034147298|160.04034147298|160.04034147298|160.04034147298|160.04034147298|160.04034147298|160.04034147298|160.04034147298|160.04034147298|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-180.22819436057|-182.81522616262|-186.15468617407|-187.94711441425|-187.94711441425|-190.29124858012|175.83084593881|175.83084593881|175.83084593881|175.83084593881|175.83084593881|175.83084593881|175.83084593881|175.83084593881|175.83084593881||173.0898288209|170.49709441472|-187.0320041204|-187.0320041204|-187.0320041204|-187.0320041204|-187.0320041204|-189.61389282285|-189.986681621|-189.986681621|-190.94297649322|-193.14663454623|-194.53793066443|-196.59047315851|-197.65552264601|-198.45925194853|-198.88115947768|-198.88115947768|-199.76351619346|-202.06945626585|-205.07898751414|-205.07898751414|-212.59788486296|-212.59788486296|-214.27857147298|-214.27857147298|-214.27857147298|-215.79396837112|-219.36608057946|-220.22509268622|-220.57453959629|-222.49487779372|-222.49487779372|-226.6170825719|-226.8982390644|-226.8982390644|-226.8982390644|-226.8982390644|-229.36331338373|-232.48090542121|-233.51994677291|-233.51994677291|-235.82800092416||-237.86499817854|-240.27138384719|-241.05820400339|218.4465836102|218.4465836102|218.4465836102|218.4465836102|218.4465836102|218.4465836102|218.4465836102||218.4465836102|218.4465836102|218.4465836102|216.5124439963|216.5124439963|216.5124439963|216.5124439963|216.5124439963|216.5124439963|211.6043273882|211.48177676244|209.46529679876|205.79741472799|205.79741472799||205.79741472799|205.79741472799|205.79741472799|205.79741472799|205.79741472799|205.79741472799|205.79741472799|205.79741472799|205.79741472799|205.79741472799|203.23934634083|198.51260463787|194.70566995489|189.97338925894|189.97338925894|186.89127075999|185.91328939794|185.91328939794|183.11532565619|180.729251136|180.70988214792|180.70988214792|180.70988214792|180.70988214792|180.70988214792|-201.51566140875|-201.51566140875|-201.51566140875|-201.51566140875|-201.51566140875|-201.51566140875|-201.51566140875|-201.51566140875|-201.51566140875|-201.51566140875||-201.51566140875|-201.51566140875|-201.51566140875|-201.51566140875|-201.51566140875|-201.51566140875|-201.51566140875|-201.51566140875|-201.51566140875|-201.51566140875|-201.51566140875|-201.51566140875|-201.51566140875|-201.51566140875|-201.51566140875|-201.51566140875|-201.51566140875|-201.51566140875|-201.51566140875|-201.51566140875|-207.08677059447|-207.08677059447|-207.08677059447|-207.08677059447|-207.08677059447|-207.08677059447|-207.08677059447|-207.08677059447|-207.08677059447|-207.08677059447|-207.08677059447
01206|17540|/equities/wd-40-company|R2000GROWTH|254.12759797905|254.12759797905|254.12759797905|254.12759797905|254.12759797905|254.12759797905|254.12759797905|254.12759797905|254.12759797905|254.12759797905|254.12759797905|254.12759797905|254.12759797905|254.12759797905|254.12759797905|254.12759797905|254.12759797905|254.12759797905|252.8462093973||247.97414447465|247.30013753748|243.59075442261|229.53677604338|229.53677604338|229.53677604338|229.53677604338|229.53677604338|229.53677604338||229.53677604338|229.53677604338|229.53677604338|229.53677604338||229.53677604338|229.53677604338|229.53677604338|229.53677604338|229.53677604338|229.53677604338|229.53677604338|229.53677604338|229.53677604338|229.53677604338|229.53677604338|229.53677604338|229.53677604338|229.53677604338|229.53677604338|229.53677604338|229.53677604338|229.53677604338|229.53677604338|229.53677604338|227.11300921595||222.00445254816|214.81106401564|210.76719679182|210.76719679182|210.76719679182|210.76719679182|210.76719679182|208.27385362362|208.27385362362|208.27385362362|208.27385362362|208.27385362362|206.80872974103|205.67580943312|201.7675704449|198.36973876344|198.36973876344|196.47025213624|195.76330651104|195.76330651104|195.76330651104|195.76330651104|-211.13462806934|-211.13462806934|-211.13462806934|-211.13462806934|-211.13462806934|-211.13462806934|-211.13462806934|-211.13462806934|-211.13462806934|-211.13462806934|-211.13462806934|-211.13462806934|-211.13462806934|-211.13462806934|-211.13462806934|-211.30514691057|-211.30514691057|-211.30514691057|-211.30514691057|-211.30514691057|-212.48794145256|-214.48146748611|-214.48146748611|-214.48146748611|-214.48146748611|-214.48146748611|-214.48146748611|-214.48146748611|-214.48146748611|-215.74384313236|-216.78367267224|-216.78367267224|-216.78367267224|-216.78367267224|-219.88184987807||-226.04013932307|-227.27307272539|-227.27307272539|-227.27307272539|-227.27307272539|-227.27307272539|-227.27307272539|-227.27307272539|-227.27307272539|-227.27307272539|-227.27307272539|-229.9628583125|215.72258799382|215.72258799382|215.72258799382|215.72258799382|215.72258799382|215.72258799382|215.72258799382|215.72258799382|215.72258799382|215.72258799382|215.72258799382|214.34953862106|213.92449464705|212.69166109194|210.47045985448|208.78717222465|206.34296618847|205.58514702979|205.58514702979|205.58514702979|205.58514702979|205.2414932367|205.2414932367|205.2414932367|205.2414932367|205.2414932367|200.57365842625|-197.72657121524|-197.72657121524|-197.72657121524|-198.24372548645||-198.24372548645|-198.24372548645|-198.24372548645|-198.24372548645|-199.46079891779|-199.46079891779|-201.29783830221|188.29598471387|188.29598471387|188.29598471387||188.29598471387|188.09387044624|185.37151749615|182.77835287522|182.08695983496|182.08695983496|182.08695983496|182.08695983496|182.08695983496|182.08695983496|182.08695983496|179.56830210643|179.56830210643|179.56830210643||179.56830210643|179.56830210643|179.56830210643|179.56830210643|179.56830210643|179.32231948092|179.32231948092|179.32231948092|179.32231948092|179.32231948092|179.32231948092|179.32231948092|178.58860489742|-198.05609638227|-198.05609638227|-198.05609638227|-198.05609638227|-198.05609638227|-199.45344513801|182.62114241397|182.62114241397|182.62114241397|182.62114241397|182.62114241397|181.72811532324|180.35289706462|175.30377895824|173.35419307806|171.33882136983|171.09755447885|167.88809088203|167.88809088203|167.88809088203|167.88809088203|167.88809088203||167.88809088203|167.88809088203|167.88809088203|167.88809088203|167.88809088203|167.88809088203|167.88809088203|167.88809088203|167.88809088203|167.88809088203|167.88809088203|167.88809088203|167.88809088203|167.88809088203|167.88809088203|167.88809088203|167.88809088203|167.88809088203|167.88809088203|167.88809088203|167.88809088203|167.88809088203|167.88809088203|167.88809088203|167.88809088203|167.88809088203|167.88809088203|167.88809088203|167.88809088203|167.88809088203|167.88809088203
01207|968965|/equities/manitowoc-foodservice-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01208|945665|/equities/inovalon-holdings-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01209|977671|/equities/ingevity-corp|R2000GROWTH|41.404445591636|41.404445591636|41.404445591636|41.404445591636|41.404445591636|41.404445591636|41.404445591636|41.404445591636|41.404445591636|41.404445591636|41.404445591636|-44.536937489322|-44.536937489322|-44.536937489322|-44.536937489322|-44.536937489322|-44.536937489322|-44.536937489322|-45.679266150584||-46.841005305437|-46.841005305437|-47.360560924905|-47.7378465148|-48.114194713526|-48.114194713526|43.408033213954|43.408033213954|43.408033213954||43.408033213954|43.408033213954|43.408033213954|43.408033213954||42.210035997343|42.069369722884|42.069369722884|42.069369722884|40.731222180835|40.469586721518|40.100428651282|37.166550371958|-42.059692112165|-42.059692112165|-42.059692112165|-42.059692112165|-42.059692112165|-42.059692112165|-42.059692112165|-42.059692112165|-42.059692112165|-42.059692112165|-42.059692112165|-42.059692112165|-42.059692112165||-42.059692112165|-42.059692112165|-42.059692112165|-42.059692112165|-42.059692112165|-42.059692112165|-42.059692112165|-42.059692112165|-42.169002868023|-43.021113450093|-43.211279188654|-43.211279188654|-43.211279188654|-43.211279188654|-43.211279188654|-43.211279188654|-43.211279188654|-43.211279188654|-43.211279188654|-43.211279188654|-43.211279188654|-44.813644712789|-44.866825864959|-44.99258613393|-45.13135776232|-45.13135776232|-45.13135776232|-45.13135776232|-45.13135776232|-45.603265123349|-45.94646048576|-45.94646048576|-45.94646048576|-46.566623211242|-46.911803669772|-47.666141981373|-49.300280141047|-51.301608773527|-51.484458965652|-51.484458965652|-51.484458965652|-51.484458965652|-51.677734422013|-52.539097732223|-52.972715953894|-54.09859921499|-54.09859921499|-54.342279774709|-54.342279774709|-54.342279774709|-54.342279774709|-54.497056703615|-55.291728899267|-55.617477122707|-55.730572419148|-55.730572419148|-55.730572419148||-55.730572419148|-55.730572419148|-55.730572419148|-55.730572419148|-55.730572419148|-55.730572419148|-55.730572419148|-55.730572419148|-55.730572419148|-55.730572419148|-55.730572419148|-55.730572419148|-55.730572419148|-56.9557951874|-58.668049382552|-59.95144393641|-61.463271540605|-61.567666902244|-61.567666902244|-61.567666902244|-61.567666902244|-61.567666902244|60.869730539246|60.869730539246|60.869730539246|60.869730539246|60.869730539246|59.026364612496|58.415406015091|57.457671671634|57.243267331012|57.243267331012|56.736965269389|56.548016118278|56.433712234461|56.433712234461|56.433712234461|56.433712234461|54.442679553521|53.204643626227|52.943586522742|52.943586522742|52.943586522742||52.943586522742|52.943586522742|51.125095559937|50.328993693305|48.742276117217|48.742276117217|48.742276117217|48.742276117217|48.742276117217|48.742276117217||48.742276117217|48.742276117217|48.742276117217|48.742276117217|48.127854739378|48.127854739378|48.127854739378|48.127854739378|-53.61088847751|-53.61088847751|-53.61088847751|-53.61088847751|-54.350710123055|-55.65245587878||-56.377171596471|-56.57658056041|-58.398421327498|-58.566198468977|-58.566198468977|-58.60133311569|-58.65870208011|-60.25800237905|-60.331115407535|-62.147072335955|-63.268970618509|-63.698855225535|-65.77817325271|-66.65852652299|-68.785584033724|-70.717313516135|-72.03312697675|-74.488276196505|-74.488276196505|-74.488276196505|-74.488276196505|-74.488276196505|-74.488276196505|-75.830680805382|-75.830680805382|-75.830680805382|-75.830680805382|-75.830680805382|-75.830680805382|-75.830680805382|-75.830680805382|-75.830680805382|-75.830680805382|-75.830680805382|-75.830680805382||-75.830680805382|-76.037700606647|-76.085262130509|-76.085262130509|-76.085262130509|-76.085262130509|-76.085262130509|-76.085262130509|-76.239275501111|-76.239275501111|-77.936924036813|-77.936924036813|-77.936924036813|-77.936924036813|-77.936924036813|-77.936924036813|-77.936924036813|-77.936924036813|-77.936924036813|-81.23324803122|-84.547980295376|-85.702396590132|-87.782664200352|-88.830183767264|-89.498535128639|-90.574765916451|-90.587304651718|-90.587304651718|83.378223250298|83.378223250298|83.378223250298
01210|1161253|/equities/inari-medical-inc|R2000GROWTH|-62.573612487161|-62.573612487161|-62.757902873715|-62.854634748516|-62.854634748516|-63.338604667051|-63.338604667051|-63.338604667051|-63.338604667051|-63.338604667051|-63.338604667051|-63.84344877387|-64.464943505933|-64.797277735106|-64.797277735106|-65.201419086845|-65.978797934222|-66.598665897236|-67.211572744434||-67.882303346069|-68.324781326091|-68.440866368386|-68.816479623024|59.03541176345|59.03541176345|59.03541176345|59.03541176345|59.03541176345||59.03541176345|59.03541176345|59.03541176345|59.03541176345||59.03541176345|59.03541176345|59.03541176345|59.03541176345|59.03541176345|59.03541176345|59.03541176345|56.616800480723|56.616800480723|56.616800480723|56.616800480723|54.914409499472|54.914409499472|54.914409499472|54.914409499472|-62.229444014216|-62.229444014216|-62.229444014216|-62.229444014216|-62.229444014216|-62.229444014216||-62.229444014216|-62.229444014216|-62.229444014216|-62.229444014216|-62.229444014216|-62.229444014216|-62.229444014216|-62.229444014216|-62.229444014216|-62.229444014216|-62.229444014216|-62.229444014216|-62.229444014216|-62.229444014216|-64.208743191798|-64.208743191798|-64.208743191798|-64.208743191798|-64.208743191798|-64.208743191798|-64.435067857637|-64.435067857637|-64.435067857637|-64.435067857637|-65.34177450575|-65.34177450575|-65.34177450575|-65.34177450575|-65.34177450575|-67.334194336087|-70.276098773304|60.828472310527|60.828472310527|60.828472310527|60.828472310527|60.828472310527|60.828472310527|60.828472310527|60.828472310527|60.828472310527|60.828472310527|60.828472310527|60.828472310527|60.828472310527|60.828472310527|60.828472310527|60.828472310527|60.828472310527|60.828472310527|60.828472310527|60.828472310527|60.828472310527|60.828472310527|60.828472310527|60.828472310527|60.828472310527|60.828472310527||60.828472310527|60.828472310527|60.828472310527|60.089153800555|60.089153800555|60.089153800555|60.089153800555|60.089153800555|60.089153800555|60.089153800555|60.089153800555|60.089153800555|60.089153800555|60.089153800555|60.089153800555|58.442115079637|57.182141529858|57.182141529858|57.182141529858|57.182141529858|57.182141529858|55.726824481553|-60.951064773223|-60.951064773223|-60.951064773223|-60.951064773223|-60.951064773223|-60.951064773223|-60.951064773223|-60.951064773223|-60.951064773223|-60.951064773223|-60.951064773223|-60.951064773223|-60.951064773223|-60.951064773223|-60.951064773223|-60.951064773223|-60.951064773223|-60.951064773223|-60.951064773223|-60.951064773223|-61.808139902377||-62.103925771927|-62.103925771927|-62.103925771927|-62.103925771927|-63.536863825294|-63.687718267225|-63.687718267225|-63.687718267225|-63.687718267225|-63.687718267225||-63.687718267225|-63.687718267225|-65.113576539118|-65.133418224209|-65.792130732927|-66.512754764568|-66.512754764568|-66.961170790552|-66.961170790552|-66.961170790552|-66.961170790552|-66.961170790552|-66.961170790552|-66.961170790552||-66.961170790552|-68.789166368774|-70.61796433587|61.954728074568|61.954728074568|61.954728074568|61.954728074568|61.954728074568|61.954728074568|61.867198674433|61.664663650982|61.188658010803|61.188658010803|58.032395534871|-68.890721091505|-68.890721091505|-68.890721091505|-68.890721091505|-68.890721091505|62.212310528469|62.212310528469|62.212310528469|62.212310528469|62.212310528469|62.212310528469|61.458811574194|59.392516247667|58.044675164062|58.044675164062|57.826862446288|57.630205481583|57.630205481583|57.630205481583|57.630205481583|57.41179678535||57.41179678535|56.918780528667|56.918780528667|56.918780528667|56.918780528667|56.918780528667|56.918780528667|56.918780528667|56.918780528667|56.918780528667|56.918780528667|56.918780528667|56.918780528667|56.918780528667|56.918780528667|55.676605660785|54.318494433682|52.548933049618|-61.455413192835|-61.455413192835|-61.455413192835|-61.455413192835|-61.455413192835|-61.455413192835|-61.455413192835|-61.455413192835|-61.455413192835|-61.455413192835|-61.455413192835|-61.455413192835|-61.455413192835
01211|7926|/equities/terex-corp|R2000GROWTH|-66.364541173309|59.181086725295|58.494940221641|58.258824282591|57.785831225473|57.785831225473|57.785831225473|57.785831225473|57.785831225473|57.102976626032|57.102976626032|55.60064572082|54.429409063218|54.429409063218|54.429409063218|54.429409063218|54.429409063218|54.429409063218|54.429409063218||54.429409063218|54.429409063218|54.429409063218|54.429409063218|54.429409063218|54.429409063218|54.429409063218|54.429409063218|54.429409063218||54.429409063218|54.429409063218|54.429409063218|54.125016026133||54.125016026133|54.125016026133|54.125016026133|54.125016026133|54.125016026133|54.125016026133|52.115573464095|47.719698070907|47.719698070907|47.719698070907|47.577996915604|47.51663131923|47.51663131923|47.432659528513|47.432659528513|46.799049222818|46.799049222818|46.799049222818|46.799049222818|46.799049222818|46.799049222818||46.799049222818|46.799049222818|46.799049222818|46.799049222818|46.799049222818|46.799049222818|46.398386677494|-51.118686758355|-51.118686758355|-51.118686758355|-51.118686758355|-51.118686758355|-51.118686758355|-51.118686758355|-51.118686758355|-51.118686758355|-51.118686758355|-51.118686758355|-51.118686758355|-52.66479773148|-52.66479773148|-53.483110158798|-53.869012109833|-54.556124837748|-55.422638954445|-56.131820746842|-58.048082408652|-58.048082408652|-58.048082408652|-58.048082408652|-58.048082408652|-58.048082408652|-58.048082408652|-58.048082408652|-58.048082408652|-59.107316398339|-60.21340454918|-61.529715272205|56.566385144969|56.566385144969|56.566385144969|56.566385144969|56.566385144969|56.566385144969|56.566385144969|56.566385144969|56.566385144969|56.566385144969|56.566385144969|56.566385144969|56.566385144969|56.566385144969|56.566385144969|56.566385144969|56.566385144969|56.566385144969|56.566385144969||56.566385144969|-61.737149454292|-61.737149454292|-61.737149454292|-61.737149454292|-61.737149454292|-61.740392712682|-61.832191710041|-62.214657099563|-62.459064147559|-62.623405930827|-64.342119531974|57.021980787281|57.021980787281|57.021980787281|57.021980787281|57.021980787281|57.021980787281|57.021980787281|57.021980787281|57.021980787281|57.021980787281|56.642759456638|-63.00323078723|-63.00323078723|-63.00323078723|-63.00323078723|-63.949344132689|58.372370740989|58.372370740989|58.372370740989|58.372370740989|58.372370740989|58.252632800317|57.615789493547|57.615789493547|57.615789493547|57.575075874313|55.338978376388|55.338978376388|55.338978376388|55.338978376388|55.338978376388||55.338978376388|54.664027733273|54.193030192528|53.084478195148|52.084975780864|52.068159835533|52.068159835533|52.068159835533|52.068159835533|52.068159835533||52.068159835533|51.408080310238|51.408080310238|51.267598702524|49.685074576099|49.685074576099|49.685074576099|49.371473692478|46.64996909943|45.522137110397|45.38687371431|44.751891812029|44.751891812029|44.751891812029||44.751891812029|44.751891812029|44.751891812029|44.751891812029|44.751891812029|44.751891812029|44.751891812029|44.751891812029|44.751891812029|44.751891812029|44.751891812029|44.751891812029|44.751891812029|44.751891812029|44.751891812029|44.751891812029|44.751891812029|44.751891812029|42.498213565286|-47.76608632532|-47.76608632532|-47.76608632532|-48.42450888622|-48.42450888622|-48.42450888622|-48.42450888622|-48.42450888622|-48.42450888622|-48.42450888622|-48.42450888622|-48.42450888622|-48.42450888622|-48.42450888622|-48.42450888622|-48.42450888622||-48.42450888622|-49.368065547813|-51.657343864296|-52.18203822617|-52.18203822617|-52.18203822617|-52.18203822617|-52.18203822617|-52.18203822617|-52.18203822617|-54.197938231022|-54.197938231022|-54.197938231022|-54.197938231022|-54.289931486482|-56.093257054614|-56.84084246879|-57.746439489382|-57.746439489382|-60.884724527897|55.347395431085|55.347395431085|55.347395431085|55.347395431085|55.228217772955|54.822465345059|54.497180537818|53.580200597575|53.154925263514|52.387272000964|52.010302147
01212|16638|/equities/merit-medical-systems|R2000GROWTH/R2000VALUE|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.850454091167|75.469142647954|73.950707487631|73.950707487631|73.950707487631|73.950707487631||73.950707487631|73.47328594478|73.080315783642|72.51257621251|71.730446739902|71.730446739902|71.730446739902|71.730446739902|71.730446739902||71.730446739902|71.730446739902|71.258833271386|70.269255274006||69.624728963848|68.42136234495|-73.827915317322|-73.827915317322|-73.827915317322|-73.827915317322|-73.827915317322|-73.827915317322|-73.827915317322|-73.827915317322|-73.827915317322|-73.827915317322|-73.827915317322|-74.007684635349|68.702572373077|67.67174882748|67.5899057113|67.5899057113|67.5899057113|67.5899057113|67.5899057113||67.314061664086|67.29910977898|67.29910977898|67.29910977898|67.29910977898|67.29910977898|67.130274598443|65.742649966397|65.742649966397|65.742649966397|65.742649966397|65.418497012631|65.293823764373|65.293823764373|64.155635566235|63.194037246175|-69.047070825712|-69.047070825712|-69.047070825712|-69.047070825712|-69.471014041744|-69.471014041744|-69.471014041744|-69.471014041744|-69.471014041744|-69.471014041744|-69.471014041744|-69.471014041744|-69.471014041744|-69.901682768754|64.601321537711|64.601321537711|64.601321537711|64.601321537711|64.601321537711|64.601321537711|64.601321537711|64.601321537711|64.601321537711|64.012343746048|64.012343746048|64.012343746048|64.012343746048|64.012343746048|64.012343746048|64.012343746048|64.012343746048|63.521438339929|63.311522458782|63.311522458782|-68.023762186292|-68.023762186292|-68.023762186292|-68.023762186292|-68.424184860922|-68.618539031056|-68.663706655533||-69.458065531023|-69.85340767146|-70.602118176893|-70.612910238323|-70.980961229843|-70.980961229843|-71.960312399316|-71.960312399316|-71.960312399316|-71.960312399316|-71.960312399316|-71.960312399316|-72.551278998508|-72.79086592689|-73.4065181204|-74.045574553401|-74.755637256735|-75.0926131059|-75.970355012821|-77.525394628233|-78.235439510021|-78.622157011731|-79.839339903442|-79.843668330147|-79.843668330147|-79.843668330147|-80.731023537267|-82.38502474532|79.90378796625|79.90378796625|79.90378796625|79.90378796625|79.90378796625|79.90378796625|79.90378796625|79.811428038808|79.306031086414|-84.240687950605|-84.240687950605|-84.240687950605|-84.240687950605|-84.351315825243|-85.249886827977||-85.249886827977|-85.249886827977|-85.249886827977|-85.249886827977|-85.249886827977|-85.249886827977|-85.249886827977|-85.249886827977|-85.249886827977|-85.249886827977||-85.249886827977|-85.249886827977|-85.249886827977|-85.249886827977|-85.249886827977|-85.249886827977|-85.249886827977|-85.249886827977|-85.249886827977|-85.249886827977|-85.249886827977|-85.249886827977|-85.249886827977|-85.249886827977||-85.249886827977|-85.249886827977|-85.653766346543|80.569237767217|80.569237767217|80.478046269944|80.087000064647|80.087000064647|80.087000064647|80.087000064647|80.087000064647|80.087000064647|80.087000064647|80.087000064647|79.616956265542|79.440782688032|77.910873569791|77.58263457014|76.556212121756|76.556212121756|76.556212121756|75.957453708418|73.905341117971|73.905341117971|73.905341117971|73.072348454918|72.503440065876|72.193266519457|72.058689362898|72.058689362898|72.058689362898|72.058689362898|72.058689362898|71.955214879132|70.500233753099||70.414149716578|70.330720110163|69.275247330384|68.855555369806|68.659106389628|67.421939787982|67.07743616647|66.591545640831|66.540630088255|65.918864085165|-71.524089976551|-71.524089976551|-71.524089976551|-71.524089976551|-71.524089976551|-71.524089976551|-71.524089976551|-71.524089976551|-71.524089976551|-71.524089976551|-71.669827536744|-71.79147283678|-71.958860843764|-73.485043018713|-73.485043018713|-73.485043018713|-73.485043018713|-73.485043018713|-73.485043018713|-73.485043018713|-73.485043018713
01213|942484|/equities/boot-barn-holdin|R2000GROWTH|77.390662330854|77.189623879578|74.015692233142|73.042987928453|72.331657526297|70.711839169709|68.989268270298|-78.841544872883|-78.841544872883|-78.841544872883|-78.841544872883|-78.841544872883|-78.841544872883|-78.841544872883|-78.841544872883|-78.841544872883|-78.841544872883|-79.046995964716|-79.121112435681||-79.121112435681|-79.121112435681|-79.121112435681|-79.121112435681|-79.121112435681|-79.121112435681|-79.121112435681|71.500595213157|71.500595213157||71.500595213157|71.500595213157|71.500595213157|71.500595213157||71.500595213157|71.500595213157|71.500595213157|71.500595213157|71.500595213157|71.500595213157|71.500595213157|70.622553964112|70.622553964112|70.622553964112|70.622553964112|70.622553964112|70.622553964112|70.622553964112|70.622553964112|67.268948391249|-76.447945690971|-76.447945690971|-76.447945690971|-76.447945690971|-76.447945690971||-76.447945690971|-76.447945690971|-76.447945690971|-76.447945690971|-76.447945690971|-76.447945690971|-76.447945690971|-76.447945690971|-76.447945690971|-76.447945690971|-76.447945690971|-76.447945690971|-76.447945690971|-76.447945690971|-76.447945690971|-76.447945690971|-77.252611237273|-77.252611237273|-77.252611237273|-77.315679423793|-79.541308792414|-82.736174062426|-84.229640169867|-84.355018160882|-85.371613548534|-85.371613548534|-85.371613548534|-85.371613548534|-85.371613548534|-85.371613548534|-85.371613548534|-85.371613548534|-85.371613548534|-85.371613548534|-85.371613548534|-87.122748743977|-87.868558308618|-87.868558308618|-87.868558308618|-87.868558308618|-87.868558308618|-88.103125886935|-88.188750510766|-88.904164267197|-89.732405080414|-91.956560759651|-92.623956738696|-93.132018812778|-93.132018812778|-93.132018812778|-93.132018812778|-94.24279801965|-96.092552371823|-96.252290273403|-96.252290273403|-97.760318253542|-98.97755599223||-98.97755599223|-98.97755599223|-98.97755599223|-98.97755599223|-98.97755599223|-99.695620803948|-100.65499030758|-100.65499030758|-100.65499030758|-100.85628688102|-100.85628688102|-101.86892813847|-102.72991198283|-102.72991198283|-102.96212195005|93.364267905609|93.364267905609|93.364267905609|93.364267905609|93.364267905609|93.364267905609|93.364267905609|88.127553753171|88.127553753171|88.127553753171|88.127553753171|87.923325977163|87.923325977163|87.923325977163|87.923325977163|87.923325977163|87.923325977163|86.093694326433|85.146603925528|84.213743588993|84.042771151785|84.042771151785|84.042771151785|81.153637783531|79.793485103718|78.348313051982|78.27236338815|78.27236338815||77.357072313195|77.308412613213|76.318794742491|74.377547492878|73.061719724752|71.933358481688|71.933358481688|71.933358481688|71.009287201876|69.933854600195||69.933854600195|69.933854600195|68.977616544569|68.136793820951|-75.419491780558|-75.419491780558|-75.419491780558|-75.419491780558|-75.419491780558|-75.419491780558|-75.419491780558|-75.419491780558|-75.419491780558|-75.419491780558||-75.419491780558|-75.419491780558|-75.419491780558|-75.419491780558|-75.419491780558|-75.703877992938|-77.156531832295|-77.936371990484|-77.936371990484|-77.936371990484|-77.936371990484|-77.936371990484|-77.936371990484|-77.936371990484|-78.010717449775|-78.010717449775|-78.010717449775|-78.010717449775|-78.010717449775|-78.010717449775|-78.010717449775|-78.010717449775|-78.82080084548|-79.010375007648|-79.010375007648|-79.010375007648|-79.589861323059|-79.631514259643|-79.637284200869|-79.637284200869|-79.637284200869|-79.637284200869|-79.637284200869|-79.637284200869|-79.637284200869||-79.637284200869|-81.157818389692|-81.879741779659|-81.879741779659|-81.879741779659|-81.879741779659|-81.879741779659|-81.879741779659|-81.879741779659|-81.879741779659|-81.879741779659|-81.879741779659|-81.879741779659|-81.879741779659|-81.879741779659|-81.879741779659|-81.879741779659|-81.879741779659|-81.879741779659|-83.079436531435|75.211299612973|75.211299612973|75.211299612973|75.211299612973|75.211299612973|75.211299612973|75.211299612973|75.211299612973|75.211299612973|75.211299612973|75.211299612973
01214|21228|/equities/fabrinet|R2000GROWTH/R2000VALUE|-209.48532494658|-209.48532494658|-209.48532494658|-209.48532494658|204.65463840571|204.2851584974|201.32517237829|201.13212466739|201.13212466739|195.77068366499|193.67952501592|193.67952501592|191.71668924024|189.09327407739|189.09327407739|181.48818393175|-198.91833300005|-198.91833300005|-198.91833300005||-198.91833300005|-198.91833300005|-198.91833300005|-198.91833300005|-198.91833300005|-198.91833300005|-198.99259730854|182.68940375517|182.68940375517||182.68940375517|182.68940375517|182.64323619416|178.61248740676||176.00997966664|175.99008228805|175.99008228805|175.99008228805|173.39732077416|171.21202620197|168.39002819777|159.83948157364|156.26775554081|156.25303993869|156.25303993869|156.25303993869|156.25303993869|156.25303993869|156.25303993869|156.25303993869|156.25303993869|156.25303993869|156.25303993869|156.25303993869|156.25303993869||156.25303993869|156.25303993869|156.25303993869|156.25303993869|156.25303993869|156.25303993869|156.25303993869|152.48546351428|152.48546351428|152.48546351428|152.48546351428|148.75479745809|-168.98021346848|-168.98021346848|-168.98021346848|-168.98021346848|-168.98021346848|-168.98021346848|-168.98021346848|-173.69746263073|-177.36450532111|-177.36450532111|-177.36450532111|-177.36450532111|-181.74986980395|165.4335532932|165.4335532932|165.4335532932|165.4335532932|165.4335532932|164.63005233125|163.85272241037|163.85272241037|163.85272241037|158.5480264602|155.91942786485|154.98222307927|153.62747653068|153.61658650572|150.07511669987|-160.26806279163|-160.26806279163|-160.26806279163|-160.26806279163|-160.26806279163|-160.26806279163|-160.26806279163|-160.26806279163|-160.26806279163|-160.26806279163|-160.26806279163|148.1974952932|148.1974952932|148.1974952932|148.1974952932|148.1974952932|148.1974952932||148.1974952932|146.63518547962|146.63518547962|146.63518547962|146.63518547962|146.63518547962|146.63518547962|144.61354600004|136.90876771136|-126.30760958466|-126.30760958466|-126.30760958466|-127.10234327087|-129.72371231147|-129.72371231147|-129.72371231147|-129.72371231147|-129.72371231147|-129.72371231147|-129.72371231147|-129.72371231147|-129.72371231147|-131.37467931187|123.01904025994|123.01904025994|123.01904025994|123.01904025994|123.01904025994|123.01904025994|123.01904025994|123.01904025994|123.01904025994|123.01904025994|123.01904025994|123.01904025994|123.01904025994|123.01904025994|122.41921780862|120.18635318851|118.66170806827|118.66170806827|118.66170806827|118.66170806827||118.66170806827|118.66170806827|117.52985667267|117.52985667267|117.52985667267|117.52985667267|117.52985667267|117.52985667267|117.52985667267|117.52985667267||116.71012731692|116.71012731692|116.71012731692|115.6073672628|108.81818340615|105.5175538715|105.5175538715|105.5175538715|105.5175538715|105.5175538715|105.5175538715|105.5175538715|105.5175538715|105.5175538715||99.7483899523|92.669877097471|-99.160151236446|-99.160151236446|-99.160151236446|-99.160151236446|-99.160151236446|-99.160151236446|-99.160151236446|-99.160151236446|-99.160151236446|-99.18461518066|-99.757068580019|-99.757068580019|-99.757068580019|-99.757068580019|-99.757068580019|-100.39341955228|-100.39341955228|-101.78339503782|-101.78339503782|-101.78339503782|-102.96738098482|-103.49208459169|-104.32398742338|-105.06189779171|-105.06189779171|-105.47266529808|-108.28008294706|-108.28008294706|-109.43898206954|-111.02442091047|-113.50602211488|-114.91224781156|-115.5657937381||-115.98608370328|-120.01086574092|-120.01086574092|-120.01086574092|-120.01086574092|-120.01086574092|-120.01086574092|-120.01086574092|-120.01086574092|-120.01086574092|-122.00385921898|-122.00385921898|-122.00385921898|-122.00385921898|-122.00385921898|-122.82929175101|-125.48532255714|-126.56965296436|-126.56965296436|-128.04183962797|-129.89140019166|-129.89140019166|-129.89140019166|-130.0612538909|-130.0612538909|-130.0612538909|-131.90513280173|-131.90513280173|-131.90513280173|-131.90513280173|-133.53847941579
01215|100223|/equities/intracellular-th|R2000GROWTH|65.246143727068|-72.136247789669|-72.136247789669|-72.136247789669|-72.136247789669|-72.136247789669|-72.136247789669|-72.136247789669|-72.136247789669|-72.136247789669|-72.136247789669|-72.136247789669|-72.136247789669|-72.136247789669|-72.136247789669|-72.136247789669|-72.827778882238|65.625105925736|65.625105925736||65.625105925736|65.625105925736|65.625105925736|65.625105925736|65.625105925736|65.625105925736|65.625105925736|65.625105925736|65.625105925736||65.625105925736|65.625105925736|65.520118153026|63.622629602673||62.850698744724|59.109111666094|59.037601181768|59.037601181768|58.416431857102|58.416431857102|58.416431857102|57.527144380137|56.337189762395|56.337189762395|56.337189762395|56.337189762395|56.337189762395|56.337189762395|56.337189762395|55.390209719651|54.785787526229|54.113098082122|53.880943652851|53.682955084591|53.682955084591||53.131617345577|52.365962971323|51.692459942095|51.140913936162|51.140913936162|51.140913936162|50.19227448731|49.175283161655|49.175283161655|49.175283161655|49.175283161655|49.116633587726|49.116633587726|47.90541392526|-52.783893595535|-52.783893595535|-52.783893595535|-52.783893595535|-53.350426062633|-53.350426062633|-53.499915609415|-54.798795604767|-54.995052867533|-55.565503096745|-55.565503096745|-55.565503096745|-55.565503096745|-55.565503096745|-55.565503096745|-55.565503096745|-55.565503096745|-55.565503096745|-55.565503096745|-55.643074916285|-55.643074916285|-55.643074916285|-56.953693732599|-57.057713359572|-58.109593659951|-58.109593659951|-58.109593659951|-58.109593659951|-58.109593659951|-58.109593659951|-58.109593659951|-58.951474462411|-58.951474462411|-58.991582749576|54.512710820109|54.512710820109|54.512710820109|54.512710820109|-59.172441426972|-59.172441426972|-59.172441426972|-59.172441426972|-59.172441426972||-59.172441426972|-59.172441426972|-59.172441426972|-59.610490313349|-59.697768625482|-59.835852765224|-60.397059280764|-61.239318807129|-61.239318807129|-61.239318807129|-61.239318807129|-61.239318807129|-62.545354162326|-63.10147375662|-63.10147375662|-63.542165748143|-63.542165748143|-63.542165748143|-64.524628736204|-64.801809206745|-65.687566429532|-65.939268819467|59.807057157477|59.807057157477|59.807057157477|59.807057157477|59.807057157477|59.807057157477|59.807057157477|59.807057157477|59.807057157477|59.807057157477|59.807057157477|59.807057157477|59.807057157477|59.807057157477|59.807057157477|59.807057157477|59.807057157477|59.807057157477|59.807057157477|59.807057157477|59.807057157477||59.807057157477|59.807057157477|59.807057157477|59.807057157477|59.807057157477|59.807057157477|59.807057157477|59.807057157477|59.603552426616|59.603552426616||59.603552426616|59.603552426616|59.603552426616|59.603552426616|59.603552426616|59.603552426616|59.603552426616|58.70326379501|58.70326379501|58.70326379501|58.70326379501|58.70326379501|58.70326379501|58.70326379501||58.70326379501|58.70326379501|58.70326379501|58.70326379501|58.70326379501|58.70326379501|58.70326379501|58.70326379501|58.70326379501|58.70326379501|58.673766868911|58.673766868911|58.673766868911|58.351488734574|58.351488734574|58.351488734574|58.351488734574|58.351488734574|58.351488734574|57.501099746857|56.64676217704|56.64676217704|56.64676217704|56.64676217704|56.64676217704|56.64676217704|56.64676217704|56.64676217704|56.490289578493|55.521989064808|54.235544422595|53.212008148511|53.212008148511|53.212008148511|52.556676712389||51.534640672864|50.709582613852|50.709582613852|50.709582613852|50.709582613852|50.709582613852|50.647312269108|49.536458661706|-49.220903213122|-49.220903213122|-49.220903213122|-49.220903213122|-49.220903213122|-49.220903213122|-49.220903213122|-49.220903213122|-49.220903213122|-49.220903213122|-49.220903213122|-49.220903213122|-51.720725597385|-51.742472928368|-51.90705188046|-51.90705188046|-51.90705188046|-51.90705188046|-51.90705188046|-51.90705188046|-51.90705188046|-51.90705188046|-51.90705188046
01216|101868|/equities/instld-buld|R2000GROWTH|189.7553678238|186.69207400344|183.47856615853|183.47856615853|183.47856615853|183.47856615853|183.47856615853|182.85599660016|182.85599660016|182.85599660016|182.85599660016|182.85599660016|182.85599660016|182.85599660016|182.85599660016|176.69165705682|173.72128951816|171.70178818904|171.70178818904||171.70178818904|-186.13949711873|-186.13949711873|-186.13949711873|-186.13949711873|-186.13949711873|-186.13949711873|-189.23888199146|174.67061963512||174.67061963512|174.67061963512|174.67061963512|173.39124939655||171.05130802498|169.41246697178|169.41246697178|168.45468115002|165.47535967128|165.47535967128|164.38066730782|152.66050845143|152.66050845143|152.66050845143|151.45833811226|148.7386618131|146.91925117634|143.29450706374|143.29450706374|141.33667271812|139.31194616114|138.41502386503|135.54058420848|134.51787527614|133.38893813328||133.38893813328|131.99827913924|130.29141780717|127.69491589712|127.14656928565|125.71868836643|122.35188142196|113.62010813655|113.62010813655|113.62010813655|113.62010813655|113.62010813655|113.62010813655|113.62010813655|-119.10241399833|-119.10241399833|-119.10241399833|-119.10241399833|-119.10241399833|-119.10241399833|-119.10241399833|-121.87990491731|-122.70378280065|-123.23225673461|-123.68111974689|-126.83402360251|-129.59024679582|-129.59024679582|-129.59024679582|-129.66159686041|-129.66159686041|-129.66159686041|-129.66159686041|-130.87233076043|-130.94092549159|-131.576308238|-131.64978216698|-134.91596836143|-134.91596836143|-134.91596836143|-134.91596836143|-134.91596836143|-136.70561152394|-136.70561152394|-136.97400804024|-140.95208176837|-140.95208176837|-142.79509236267|-143.128430228|-147.29103518036|-147.531152201|-150.29017114672|-152.19712924994|-152.45058132415|-152.45058132415|-152.45058132415|-152.45058132415||-152.45058132415|-152.45058132415|-152.45058132415|-152.45058132415|-152.45058132415|-152.45058132415|-156.44064581399|143.06840674115|143.06840674115|143.06840674115|143.06840674115|143.06840674115|143.06840674115|143.06840674115|143.06840674115|143.06840674115|143.06840674115|143.06840674115|143.06840674115|143.06840674115|140.73601199999|139.9682215454|139.9682215454|137.93746723089|137.33307859526|137.33307859526|136.33258434028|136.33258434028|136.33258434028|136.33258434028|136.33258434028|136.33258434028|136.33258434028|135.28342772292|134.61046802519|133.84520989876|133.84520989876|132.22301103253|127.91723465013|127.40034667435|127.40034667435|127.40034667435|127.40034667435||127.40034667435|127.40034667435|123.31761626605|122.51457213697|122.19119007651|121.4679825313|117.98664691791|116.52753048013|116.52753048013|115.73198043053||114.05719832519|110.81799781697|110.07694206582|110.07694206582|108.60508848853|108.60508848853|108.60508848853|107.99120676989|103.00272054848|-115.07073520993|-115.07073520993|-115.07073520993|-115.74887216725|-116.29725220957||-116.29725220957|-117.60870631289|-117.60870631289|-119.61522889746|-122.40025229601|-124.52579971151|-124.52579971151|-124.52579971151|-124.52579971151|-125.93332781784|-125.93332781784|-125.93332781784|-126.83314508854|-127.12516142989|-128.04288034264|-128.04288034264|-129.11359978881|114.08187048072|114.08187048072|114.08187048072|112.97070039239|112.29672286715|112.29672286715|112.29672286715|112.29672286715|111.49802067772|111.21336039454|107.814401615|106.28739461671|-117.37542152381|-117.37542152381|-117.37542152381|-117.37542152381|-117.37542152381|-117.37542152381||-117.37542152381|-117.72504549896|-117.72504549896|-117.72504549896|-117.72504549896|-117.72504549896|-117.72504549896|-117.72504549896|-117.72504549896|-117.72504549896|-117.72504549896|-117.72504549896|-117.72504549896|-117.72504549896|-117.79893844299|-118.31970053439|-118.49634415049|107.03257152708|107.03257152708|107.03257152708|107.03257152708|107.03257152708|107.03257152708|107.03257152708|107.03257152708|104.82507888114|104.5439753139|-117.36265928212|-117.36265928212|-117.36265928212|-117.36265928212
01217|20656|/equities/ps-business-parks-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01218|21153|/equities/cabot-corp|R2000GROWTH|72.693646284826|72.066825068535|70.653694113693|68.030214478132|-76.603368360072|-77.378187371923|-77.546875637586|-78.103315002184|-78.866516146904|-78.901574490076|-78.913446894881|-78.913446894881|-78.913446894881|-78.913446894881|-78.913446894881|-78.913446894881|-78.913446894881|-78.913446894881|-80.419942316741||-80.965050772648|-80.965050772648|-80.965050772648|-80.965050772648|-81.588939538511|-82.633825371566|-83.36808445487|-85.715149482462|81.534051925275||81.534051925275|81.534051925275|81.534051925275|81.534051925275||81.110062102844|79.446457841187|79.339948206245|78.788554223708|76.889867798698|76.889867798698|76.722081096319|73.79768580901|73.79768580901|73.79768580901|73.79768580901|73.687909158796|73.687909158796|73.687909158796|73.687909158796|73.588455282735|73.588455282735|73.588455282735|73.588455282735|73.588455282735|73.588455282735||73.588455282735|73.588455282735|73.464664796605|73.464664796605|73.023780768318|73.023780768318|71.558364383824|69.180681326265|68.26687166677|67.84836750545|66.350630659946|65.164355060666|-70.012833995594|-70.012833995594|-70.012833995594|-70.012833995594|-70.258806225713|-70.258806225713|-70.258806225713|-70.776680271635|-70.776680271635|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.689825390623|-71.875360222708|-71.960405689755|-72.154336671342|-73.698658834293|-73.698658834293|-73.698658834293|-73.698658834293|-73.698658834293|-73.698658834293|-74.347959821306|69.284463027005|69.284463027005|69.284463027005|69.284463027005|69.284463027005||69.284463027005|68.384960495636|67.561065182868|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.444310630398|66.245814881008|-70.82392066045|-70.82392066045|-70.82392066045|-70.82392066045|-70.82392066045|-70.82392066045|-70.82392066045|-70.82392066045|-70.82392066045|-70.82392066045|-70.82392066045|-70.82392066045|-70.82392066045|-70.82392066045|-70.82392066045|-70.82392066045|-70.82392066045|-71.043314410212||-71.043314410212|-71.043314410212|-71.043314410212|-71.043314410212|-71.550665055972|-71.550665055972|-72.024069639557|-73.788965486281|-74.558848777074|-75.548718998452||67.933380858785|67.933380858785|67.933380858785|67.933380858785|67.79534265771|67.79534265771|67.79534265771|67.79534265771|67.310134396319|67.310134396319|67.012370517258|-73.932779291924|-73.932779291924|-73.932779291924||-73.932779291924|-73.932779291924|-73.932779291924|-73.932779291924|-73.932779291924|-73.932779291924|-73.932779291924|-73.932779291924|-73.932779291924|-73.932779291924|-73.932779291924|-73.932779291924|-73.932779291924|-73.932779291924|-73.932779291924|-73.932779291924|-73.932779291924|-74.640776338469|-74.640776338469|-76.117012680766|-76.117012680766|-76.117012680766|-76.117012680766|-77.83029332558|-79.115483477279|-79.115483477279|-79.362759487015|-79.775842552033|-79.928996317977|-79.928996317977|-79.928996317977|-79.928996317977|-79.928996317977|-79.928996317977|-79.928996317977||-79.928996317977|-79.928996317977|-79.928996317977|-79.928996317977|-79.928996317977|-79.928996317977|-79.928996317977|-79.928996317977|-79.928996317977|-79.928996317977|-80.586478834217|-80.586478834217|-80.586478834217|-80.586478834217|-80.586478834217|-80.709480321046|-80.709480321046|-81.233863497511|-81.233863497511|-82.170716657391|76.341441254273|76.341441254273|76.341441254273|76.341441254273|76.341441254273|74.6465122484|73.655571436754|73.433407756875|73.033455217199|73.033455217199|73.033455217199
01219|15302|/equities/aaon|R2000GROWTH|72.761143132463|70.577385818975|69.665456502359|69.665456502359|69.665456502359|69.665456502359|69.665456502359|69.665456502359|69.665456502359|69.665456502359|69.665456502359|69.665456502359|69.665456502359|69.665456502359|69.665456502359|69.665456502359|69.665456502359|69.665456502359|69.665456502359||69.665456502359|69.665456502359|69.665456502359|69.665456502359|69.665456502359|69.665456502359|69.665456502359|69.665456502359|69.665456502359||69.665456502359|69.665456502359|69.665456502359|69.112454432824||67.909394390691|67.380111199076|67.013478470571|66.255533431114|65.42892691619|65.279366037656|63.918182502642|61.348593648146|61.348593648146|60.869802828045|60.211302831671|59.382842732679|59.382842732679|59.16038349989|59.16038349989|59.16038349989|59.16038349989|59.16038349989|59.16038349989|59.16038349989|59.049760193037||59.049760193037|58.50633116329|58.50633116329|58.50633116329|58.50633116329|58.50633116329|55.91592397253|54.963079322793|54.963079322793|54.963079322793|54.963079322793|54.963079322793|-58.02605725989|-58.02605725989|-58.02605725989|-58.02605725989|-58.02605725989|-58.02605725989|-58.02605725989|-58.02605725989|-58.02605725989|-58.511630466898|-58.511630466898|-58.511630466898|-58.851255870881|-60.692228821717|-60.997116596916|-60.997116596916|-60.997116596916|-60.997116596916|-60.997116596916|-60.997116596916|-60.997116596916|-60.997116596916|-60.997116596916|-60.997116596916|-61.326796990212|-61.977484066761|-61.977484066761|-61.977484066761|-61.977484066761|-61.977484066761|-63.048871710871|-63.357707450759|-65.093562070939|-65.976187526039|-65.976187526039|-65.976187526039|-65.976187526039|-66.652119466169|-66.652119466169|-66.652119466169|-66.652119466169|-66.652119466169|-66.652119466169|-66.652119466169|-66.652119466169||-66.652119466169|-66.652119466169|-66.652119466169|-66.652119466169|-66.652119466169|-66.652119466169|-67.047632451967|-67.110428405048|-67.110428405048|-67.420689541912|-67.420689541912|-68.560211560038|-69.361900538103|-69.845032100183|-69.845032100183|-69.845032100183|-70.2244815609|-70.619980258096|-70.721641984636|-72.011268049538|64.64418587297|64.64418587297|64.64418587297|64.347983726857|64.295771661769|64.295771661769|64.295771661769|64.295771661769|64.295771661769|64.295771661769|64.295771661769|64.295771661769|64.295771661769|64.295771661769|62.884747257244|60.851383145663|60.659442498636|60.659442498636|60.659442498636|60.659442498636|60.659442498636|60.659442498636|60.659442498636||60.659442498636|60.659442498636|60.659442498636|60.659442498636|60.659442498636|60.659442498636|60.659442498636|60.659442498636|60.659383114126|59.717093052628||59.590104527311|59.590104527311|59.590104527311|59.590104527311|58.879559458446|58.76506820117|58.350630605603|57.81958774768|-62.996513749111|-62.996513749111|-62.996513749111|-62.996513749111|-63.046681511125|-64.275934824923||-64.275934824923|-64.275934824923|-64.275934824923|-65.614926269296|-66.009362885956|-66.278903864053|-66.278903864053|-67.021560349096|-67.519512033054|62.262037049979|62.262037049979|62.262037049979|62.262037049979|62.262037049979|62.262037049979|62.262037049979|61.38839178718|61.38839178718|61.38839178718|61.38839178718|61.38839178718|61.38839178718|61.38839178718|61.38839178718|61.38839178718|61.38839178718|61.022651149574|60.193501633343|59.34000584145|59.278436082599|59.278436082599|59.278436082599|59.278436082599|59.278436082599|59.278436082599||59.278436082599|59.278436082599|59.278436082599|59.278436082599|58.979372017911|58.048748220924|58.046939653294|57.20715691661|56.771344835634|56.771344835634|56.771344835634|56.771344835634|56.771344835634|56.771344835634|56.771344835634|56.771344835634|56.771344835634|56.771344835634|56.771344835634|56.771344835634|56.771344835634|56.771344835634|56.771344835634|56.771344835634|55.825384863079|54.811538651984|54.64170790094|53.706341959568|49.820936231185|49.006108958042|49.006108958042
01220|20913|/equities/badger-meter-inc|R2000GROWTH|-151.5482798444|-151.5482798444|-151.5482798444|-151.5482798444|-152.60642781377|-155.80491813157|-156.76693235176|-156.76693235176|-156.97325606631|-157.20695342274|-158.68883174494|148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752||148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752||148.37415902752|148.37415902752|148.37415902752|148.37415902752||148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752|148.37415902752|144.50546580043|142.99165525135|142.64844379684|142.64844379684|142.64844379684|142.64844379684|141.25676239117|141.25676239117|141.25676239117|141.25676239117|141.25676239117|141.25676239117|141.25676239117|140.49307047641||139.98340465532|138.6841492424|138.6841492424|138.6841492424|138.6841492424|138.6841492424|136.83350804223|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-147.72400823053|-149.33907578186|-152.5806405036|-153.61487674364|-153.81901865399|-153.81901865399|-154.0647099155|-154.0647099155|-154.28273398543|-154.28470110523|-155.25583515815|-157.48256874804|-160.72468393107|-160.72468393107|-160.72468393107|-162.09464664216|-162.81460761754|-165.33568445541|-169.46297397987|157.99031715662|157.99031715662|157.99031715662|157.99031715662|157.99031715662|157.99031715662|157.99031715662|157.99031715662|157.99031715662|157.99031715662|157.99031715662||157.99031715662|157.93622073081|157.93622073081|157.93622073081|157.93622073081|157.93622073081|157.93622073081|157.93622073081|157.93622073081|157.93622073081|157.93622073081|157.93622073081|157.93622073081|157.93622073081|157.24189947873|154.4893745868|154.4893745868|154.4893745868|154.4893745868|154.4893745868|152.92009466787|152.92009466787|152.92009466787|152.92009466787|152.92009466787|152.92009466787|152.92009466787|152.92009466787|152.92009466787|151.99899417714|149.02555732546|141.8317782064|-150.38972018545|-150.38972018545|-150.38972018545|-150.38972018545|-150.38972018545|-150.38972018545|-150.38972018545|-150.38972018545|-150.38972018545|-150.38972018545|-154.04386311974||142.60987812438|142.60987812438|142.60987812438|142.60987812438|142.60987812438|142.60987812438|142.60987812438|142.60987812438|142.60987812438|142.60987812438||142.60987812438|142.60987812438|142.60987812438|142.60987812438|142.60987812438|141.06708310885|139.78948904456|138.22278517022|134.22226981936|134.22226981936|134.22226981936|134.22226981936|134.22226981936|134.22226981936||134.22226981936|134.22226981936|134.22226981936|134.22226981936|134.22226981936|134.22226981936|131.12586254342|129.37317789113|128.33284088687|128.33284088687|128.33284088687|128.33284088687|128.33284088687|128.27704044532|127.7675738417|127.7675738417|126.24917886762|126.24917886762|126.24917886762|125.08165872777|125.08165872777|125.08165872777|125.08165872777|125.08165872777|125.08165872777|124.27073137721|121.33748629315|113.99653647595|113.99653647595|113.99653647595|113.99653647595|113.99653647595|113.99653647595|113.99653647595|113.99653647595||113.99653647595|113.99653647595|113.99653647595|113.99653647595|113.99653647595|113.99653647595|113.99653647595|113.99653647595|113.99653647595|113.99653647595|113.99653647595|113.99653647595|113.99653647595|113.99653647595|113.99653647595|113.99653647595|113.99653647595|113.99653647595|113.99653647595|113.99653647595|113.99653647595|113.99653647595|113.99653647595|113.99653647595|113.99653647595|112.14319303929|112.14319303929|112.14319303929|111.88844375866|111.88844375866|111.88844375866
01221|1096076|/equities/svmk|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3798829111743|9.3698698716349||9.3676333644861|9.365148356543|9.3398876752963|9.3243193192074|9.3225768454417|9.3106405345979|9.3084893324179|9.3060991077735|9.2921592018136|9.2921592018136|9.2868438585079|9.2861652754028|9.2861652754028|9.2861652754028|9.2861652754028|9.2861652754028|9.2824055245937|9.2808674233292|9.2787414013384|9.2641567586791|9.2493405208468|9.2170452923112|9.1989393069273|9.1965916100262|9.1965916100262|9.1912128597629|9.1813474926829|9.1585151572138|9.1585151572138|9.1522390995986|9.1342766680549|9.1342766680549|9.0953067583321|9.0775629991159|9.0578477110979||9.0509421788451|9.0249356122808|8.9849285386223|8.9476982512097|8.911331167709|8.8692570691761|8.8241750405295|8.7829721422177|8.7296909724321|8.6829899587726|8.6099888261265|8.544432156186|8.4815911638524|8.3923236383095|8.3314710207664|8.241078914082|8.1578653795586|8.0387391495557|-7.9122965842644|-7.9122965842644|-7.9122965842644|-7.9122965842644|-7.9122965842644|-7.9122965842644|-7.9122965842644|-7.9122965842644|-7.9122965842644|-8.0469962259309|-8.118329249066|-8.2000881678991|-8.5063646642292
01222|8243|/equities/intl-game-tech|R2000GROWTH|-27.580736080846|-27.580736080846|-27.580736080846|-27.580736080846|-27.580736080846|-27.580736080846|-27.580736080846|-27.580736080846|-27.580736080846|-27.580736080846|-27.580736080846|-27.580736080846|-27.580736080846|-27.580736080846|-27.580736080846|-27.580736080846|-27.580736080846|-27.580736080846|-27.580736080846||-27.580736080846|-27.580736080846|-27.580736080846|-27.580736080846|-27.580736080846|-27.580736080846|-27.580736080846|-28.751600513762|-28.751600513762||-28.751600513762|-28.751600513762|-28.751600513762|-28.751600513762||-28.751600513762|-28.751600513762|-28.751600513762|-28.751600513762|-28.751600513762|-28.751600513762|-28.751600513762|-28.751600513762|-28.751600513762|-28.751600513762|-28.751600513762|-28.751600513762|-28.751600513762|-28.751600513762|-28.751600513762|-28.751600513762|-28.751600513762|-28.751600513762|-28.751600513762|-29.144554731919|-29.172479767631||-29.172479767631|-29.172479767631|-29.652348989724|-29.721022744177|-29.721022744177|-29.721022744177|-29.721022744177|-29.721022744177|-29.721022744177|-29.721022744177|-29.721022744177|-29.721022744177|-29.721022744177|-29.721022744177|-29.721022744177|-29.721022744177|-29.721022744177|-29.721022744177|-29.721022744177|-30.229747713934|-31.742451042075|-31.742451042075|-31.742451042075|-31.742451042075|-31.742451042075|-31.742451042075|-31.742451042075|-31.742451042075|-31.742451042075|-31.742451042075|-31.742451042075|-31.742451042075|-31.742451042075|-31.742451042075|-31.742451042075|-31.742451042075|-31.742451042075|-32.124389377058|-32.233655627946|-32.233655627946|-32.233655627946|-32.386233100604|-32.718958600043|30.763783743352|30.763783743352|30.763783743352|30.763783743352|30.763783743352|30.763783743352|30.688091386656|-32.100452726306|-32.403280277188|-32.513644769385|-32.719327267226|-33.089712946824|-33.089712946824|-33.089712946824||-33.089712946824|-33.089712946824|-33.089712946824|-33.089712946824|-33.089712946824|-33.089712946824|-33.089712946824|-33.089712946824|-33.089712946824|-33.089712946824|-33.089712946824|-33.400514118331|-33.705520621558|31.612132297163|31.612132297163|31.612132297163|31.612132297163|31.612132297163|31.612132297163|31.612132297163|31.612132297163|31.612132297163|31.612132297163|31.612132297163|31.612132297163|31.502370024395|31.420856847445|31.086397160071|31.085572226408|31.085572226408|31.085572226408|30.947125544228|30.947125544228|30.878748697349|30.291110774222|30.199067752968|30.199067752968|30.001741905357|29.587232756576|29.587232756576|29.587232756576|29.587232756576|29.587232756576||29.587232756576|29.536369085269|29.329299131982|29.190702373777|29.190702373777|29.190702373777|29.190702373777|29.190702373777|29.190702373777|29.190702373777||29.190702373777|29.190702373777|29.190702373777|29.190702373777|28.408335606004|28.408335606004|28.025095639125|24.856772724672|23.909747565106|-26.677289803855|-26.677289803855|-26.677289803855|-26.677289803855|-27.094043062136||-27.094043062136|-27.094043062136|-27.094043062136|-28.07199276598|-28.664451103722|-28.664451103722|-28.664451103722|-28.664451103722|-28.751157104213|-29.166841307436|-29.308368985945|-29.308368985945|-29.308368985945|-29.308368985945|-29.308368985945|-29.308368985945|-29.308368985945|26.203987928243|26.203987928243|26.203987928243|26.203987928243|26.203987928243|26.203987928243|26.203987928243|26.203987928243|26.153977696217|26.153977696217|26.153977696217|26.153977696217|25.600531277962|25.053090185929|24.76371075821|24.649173918831|24.586770154224|24.169918526643||24.169918526643|24.169918526643|24.169918526643|24.169918526643|23.855465029603|23.462184269037|23.154614226362|23.154614226362|23.154614226362|23.154614226362|23.154614226362|23.154614226362|23.154614226362|-25.760136102582|-25.760136102582|-25.760136102582|-25.760136102582|-25.760136102582|-25.760136102582|-26.950429464871|-27.635798332957|25.028419314164|25.028419314164|25.028419314164|25.028419314164|25.028419314164|25.028419314164|25.028419314164|25.028419314164|25.028419314164|25.028419314164
01223|17209|/equities/sun-hydraulics-co|R2000GROWTH|-44.136042695186|-44.136042695186|-44.136042695186|-44.136042695186|-44.136042695186|-44.743693619928|-44.743693619928|-44.743693619928|-44.743693619928|-44.743693619928|-44.743693619928|-44.743693619928|-44.743693619928|-44.743693619928|-44.743693619928|-44.743693619928|-44.743693619928|-44.743693619928|-44.986155881055||-44.986155881055|-44.986155881055|-44.986155881055|-44.986155881055|41.763617968055|41.763617968055|41.763617968055|41.763617968055|41.763617968055||41.763617968055|41.763617968055|41.763617968055|41.763617968055||41.763617968055|41.763617968055|41.763617968055|41.763617968055|40.998464239408|40.521071368643|39.307855745365|-42.559431624569|-42.559431624569|-42.559431624569|-42.559431624569|-42.559431624569|-42.559431624569|-42.559431624569|-42.559431624569|-42.559431624569|-42.559431624569|-43.033257352155|-43.250844172682|-44.378714857329|-45.007458697677||-45.64995449|-46.836032329399|-46.836032329399|-46.836032329399|-46.836032329399|-46.836032329399|-46.836032329399|-46.836032329399|-48.455035777443|-49.393608724137|-49.632853255294|-51.120946815303|-51.658452949763|-51.658452949763|-55.261374255741|-55.261374255741|-55.261374255741|-55.261374255741|-55.261374255741|-55.261374255741|-55.261374255741|-55.263854593804|-55.263854593804|-55.304839234408|-56.304819218379|-56.923677742989|-56.923677742989|-56.923677742989|-56.923677742989|-56.923677742989|-56.923677742989|-56.923677742989|-56.923677742989|-56.923677742989|-56.923677742989|-56.923677742989|-57.19317670865|-57.19317670865|-57.19317670865|-57.19317670865|-57.19317670865|-57.19317670865|-57.19317670865|-57.19317670865|-57.739360661453|54.84702163881|54.84702163881|54.84702163881|54.84702163881|54.84702163881|54.84702163881|54.84702163881|54.84702163881|54.84702163881|54.84702163881|54.84702163881|54.84702163881||54.84702163881|-59.071871796533|-59.071871796533|-59.071871796533|-59.071871796533|-59.071871796533|-59.071871796533|-59.071871796533|-59.071871796533|-59.071871796533|-59.071871796533|-59.071871796533|-59.071871796533|-59.071871796533|-59.071871796533|-59.071871796533|-59.071871796533|-59.071871796533|-59.071871796533|-65.903956369283|-65.903956369283|-65.903956369283|-65.903956369283|-65.903956369283|-65.903956369283|-65.903956369283|-65.903956369283|-65.903956369283|-65.903956369283|-65.903956369283|-67.198007110889|62.411831848839|62.411831848839|62.411831848839|62.411831848839|62.411831848839|62.411831848839|62.12314456593|60.987664155286|60.934572428987|60.934572428987|60.934572428987|60.934572428987||60.934572428987|60.934572428987|59.926147481386|58.948503305055|58.854083168879|58.075876443101|58.075876443101|58.075876443101|58.075876443101|58.075876443101||58.075876443101|58.075876443101|58.075876443101|58.075876443101|56.714308227117|55.806453348326|54.887727341307|52.86858557027|50.188983263367|48.516093905098|47.920119858652|-54.772524402456|-54.772524402456|-55.682383875893||-55.682383875893|-55.682383875893|-57.170705535728|-58.1505054133|-58.896117702332|-59.142368382396|-59.142368382396|-59.59985231711|-60.13539329451|-61.069881819815|-61.335749472034|-61.335749472034|-62.453055952271|-63.581638776514|-63.581638776514|-63.581638776514|-63.581638776514|-63.581638776514|-63.581638776514|-63.581638776514|-63.581638776514|-63.581638776514|-63.581638776514|-65.370681051482|-65.370681051482|-65.370681051482|-65.370681051482|-65.370681051482|-65.370681051482|-65.370681051482|-65.370681051482|-65.370681051482|-65.370681051482|-65.370681051482|-65.370681051482||-66.106866470166|-66.500963015896|-69.43885145755|-69.672740363277|-69.672740363277|-69.672740363277|-69.672740363277|-69.672740363277|-69.672740363277|-69.672740363277|-70.508601717593|-71.787335453697|-72.308933612089|-72.308933612089|-72.348745137549|65.234960104895|65.234960104895|65.234960104895|65.234960104895|65.234960104895|65.234960104895|65.234960104895|65.234960104895|65.234960104895|65.04051327912|64.388107774444|64.388107774444|64.388107774444|64.388107774444|64.388107774444|64.388107774444
01224|41193|/equities/artsn-prtnr-asst|R2000GROWTH|-44.16066142428|-44.16066142428|-44.16066142428|-44.16066142428|-44.16066142428|-44.16066142428|-44.16066142428|-44.16066142428|-44.16066142428|-44.16066142428|-44.16066142428|-44.16066142428|-44.16066142428|-44.16066142428|-44.16066142428|-44.16066142428|-44.16066142428|-44.16066142428|-44.809624686374||-45.596312935787|-45.596312935787|-45.596312935787|-45.596312935787|-45.596312935787|-45.596312935787|-45.675903143306|-46.114614501948|42.31359420676||42.31359420676|42.31359420676|42.31359420676|41.970103326318||41.892337868475|41.725940271983|41.725940271983|41.691322905895|41.59535959813|41.530396764511|39.977107914547|37.849842186614|37.654549196742|37.029220558297|36.715246387203|36.158064032608|36.158064032608|36.158064032608|36.158064032608|35.806812327351|35.806812327351|35.806812327351|35.806812327351|35.806812327351|35.806812327351||35.806812327351|35.806812327351|35.806812327351|35.806812327351|35.2942142286|35.2942142286|35.084125708441|33.78053179719|33.78053179719|33.78053179719|33.78053179719|33.78053179719|33.78053179719|33.78053179719|31.987258179739|-35.006509755546|-35.006509755546|-35.006509755546|-35.006509755546|-35.006509755546|-35.006509755546|-35.48612337476|-35.5798580422|-36.1253986639|-36.833499091888|-37.55166514055|-37.828058897441|-37.828058897441|-37.828058897441|-37.954548011604|-37.954548011604|-37.954548011604|-37.954548011604|-37.954548011604|-37.954548011604|-37.954548011604|-38.387276899355|-38.739219508153|-38.739219508153|-38.739219508153|-38.739219508153|-38.739219508153|-39.10968805417|-39.148132027546|-39.148132027546|-39.148132027546|-39.148132027546|-39.148132027546|-39.148132027546|-39.148132027546|-39.148132027546|-39.148132027546|-39.148132027546|-39.148132027546|-39.148132027546|-39.148132027546|-39.148132027546||-39.148132027546|-39.148132027546|-39.148132027546|-39.148132027546|-39.148132027546|-39.148132027546|-39.148132027546|-39.148132027546|-39.148132027546|-39.148132027546|-39.148132027546|-39.347925704232|-39.454639586598|-40.389043128921|-40.893938157772|-41.153821624887|-41.204656652919|-41.204656652919|-41.280171558052|-41.701696244765|-41.701696244765|-41.743706217396|-42.460783312705|40.157426232128|40.157426232128|40.157426232128|40.157426232128|40.157426232128|40.157426232128|40.110775169066|40.110775169066|40.040046531393|40.040046531393|39.762830767845|39.078699361191|38.776889230262|38.701264700901|37.845850345836|36.853663234344|36.853663234344|36.853663234344|36.853663234344|36.853663234344||36.853663234344|36.853663234344|36.596847936434|35.915273600471|35.915273600471|35.915273600471|35.915273600471|35.915273600471|35.915273600471|35.915273600471||35.915273600471|35.896970675668|35.368859103742|34.558731506735|33.765536465545|33.468651204528|32.76572439982|32.633581191451|31.818978660803|-34.528282774846|-34.528282774846|-34.528282774846|-34.551771971985|-34.551771971985||-34.551771971985|-34.551771971985|-34.551771971985|-34.551771971985|-34.551771971985|-34.551771971985|-34.551771971985|-34.551771971985|-34.551771971985|-34.87615183031|-34.87615183031|-34.87615183031|-34.87615183031|-34.87615183031|-34.87615183031|-34.87615183031|-34.87615183031|-36.06124761492|-36.06124761492|33.4513751954|33.4513751954|33.4513751954|33.4513751954|33.4513751954|33.4513751954|33.4513751954|33.4513751954|33.4513751954|32.982085330636|32.75731521994|32.379238938293|31.66137742886|31.388753148019|30.871670427256|-32.697463570604||-32.697463570604|-32.697463570604|-32.697463570604|-32.697463570604|-32.697463570604|-32.697463570604|-32.697463570604|-32.697463570604|-32.697463570604|-32.697463570604|-32.697463570604|-32.697463570604|-32.697463570604|-32.697463570604|-32.697463570604|-32.697463570604|-32.697463570604|-32.754615113776|-32.754615113776|-33.615128090692|-34.462920032952|-34.513634006445|-34.513634006445|-35.654610088214|-35.654610088214|-35.654610088214|-35.654610088214|-35.654610088214|-35.654610088214|-35.947492840936|-36.600990563686
01225|24288|/equities/watts-water-technologies-inc|R2000GROWTH/R2000VALUE|200.67525464551|195.98833700304|193.63759704303|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213||-204.77791970213|-204.77791970213|-204.77791970213|-204.77791970213|-206.41547471108|-206.71662819189|-209.40070250081|-211.60300172752|202.20730709861||202.20730709861|202.20730709861|202.20730709861|200.94534434025||199.24149384703|198.46961094439|198.46961094439|198.46961094439|196.48681118532|196.48681118532|195.7531120782|190.06790675111|189.50934239436|189.08073365306|189.08073365306|187.21304085095|187.09949485284|186.40613206794|186.40613206794|185.28672837776|185.28672837776|185.28672837776|185.28672837776|185.28672837776|184.81081019024||183.93006399583|182.56149202468|182.56149202468|182.56149202468|182.56149202468|182.56149202468|181.97525942196|176.83362412308|176.60533870616|176.60533870616|176.60533870616|176.60533870616|176.60533870616|176.60533870616|165.95148260239|-182.69120734316|-182.69120734316|-182.69120734316|-182.69120734316|-185.43951980103|-185.43951980103|-185.4791881931|-186.39909917912|-188.45677378003|173.0329116602|173.0329116602|173.0329116602|170.96170634906|168.94969511229|168.94969511229|168.50337349879|-180.05647561151|-180.05647561151|-180.05647561151|-180.05647561151|-180.05647561151|-180.65969485263|-182.02937506547|-182.13659031874|-182.13659031874|-182.13659031874|-182.13659031874|-182.31842860123|-183.38854025624|-185.31003357329|-186.93263862412|-186.93263862412|-186.93263862412|-186.93263862412|-186.93263862412|-186.93263862412|-188.83626140798|-190.9639074984|-192.17377881902|180.25787495169|180.25787495169|180.25787495169||180.25787495169|180.25787495169|180.25787495169|180.25787495169|180.25787495169|180.25787495169|180.25787495169|180.25787495169|180.25787495169|180.25787495169|180.25787495169|180.25787495169|180.25787495169|180.25787495169|180.25787495169|180.25787495169|180.25787495169|180.25787495169|180.25787495169|180.25787495169|178.33490863219|178.33490863219|178.33490863219|178.33490863219|178.33490863219|178.33490863219|178.33490863219|178.33490863219|178.33490863219|178.15939285981|178.15939285981|178.15939285981|178.15939285981|175.94598677674|174.47294816544|174.47294816544|174.47294816544|174.47294816544|174.47294816544|174.47294816544|174.47294816544|174.47294816544|174.47294816544||174.47294816544|173.92494508481|169.3952187615|168.56746006866|167.79662429911|167.03557983935|167.03557983935|167.03557983935|167.03557983935|167.03557983935||167.03557983935|165.06815270915|164.35545359203|163.94633749402|163.29283592126|163.29283592126|163.29283592126|161.56703431762|155.5836480211|-170.62600445928|-170.62600445928|-170.62600445928|-171.99947066917|159.87861784685||159.87861784685|159.87861784685|159.87861784685|159.87861784685|159.87861784685|159.87861784685|159.87861784685|159.87861784685|159.87861784685|159.87861784685|159.87861784685|159.87861784685|159.87861784685|159.87861784685|159.87861784685|159.87861784685|156.22514388871|-167.16383675006|-167.16383675006|-167.16383675006|-167.16383675006|-167.16383675006|-167.16383675006|-167.90233143549|-167.90233143549|-167.90233143549|-167.90233143549|-167.90233143549|-167.90233143549|-167.90233143549|-167.90233143549|-167.90233143549|-167.90233143549|-167.90233143549|-167.90233143549||-168.59842669943|-171.08436401661|-171.46775130398|-171.46775130398|-171.46775130398|-171.46775130398|-171.46775130398|-171.46775130398|-171.46775130398|-171.46775130398|-174.36471556698|-174.78448653771|-174.78448653771|-174.78448653771|-174.78448653771|-175.34116662806|-175.34116662806|-175.34116662806|-175.34116662806|166.00886130032|166.00886130032|166.00886130032|166.00886130032|166.00886130032|166.00886130032|166.00886130032|166.00886130032|166.00886130032|166.00886130032|166.00886130032|166.00886130032
01226|1025072|/equities/tpg-pace-energy-class-a|R2000GROWTH|19.611603822126|19.611603822126|19.611603822126|19.611603822126|19.611603822126|19.611603822126|19.611603822126|19.611603822126|19.611603822126|19.413448216534|19.386609053188|19.097899621916|-20.862946650073|-20.862946650073|-20.862946650073|-20.862946650073|-21.007162779222|-21.179625106796|-21.634027349667||-21.834139273142|-21.834139273142|-22.016821991046|-22.24124268251|-22.24124268251|-22.24124268251|-22.24124268251|-22.24124268251|-22.24124268251||-22.24124268251|-22.24124268251|-22.24124268251|-22.24124268251||-22.24124268251|-22.24124268251|-22.24124268251|-22.24124268251|-22.24124268251|-22.24124268251|-22.24124268251|-22.24124268251|-22.24124268251|-22.287432419492|-22.287432419492|-22.287432419492|-22.509646666528|-22.974382274724|-22.974382274724|-22.974382274724|-22.974382274724|-22.974382274724|-22.974382274724|-22.974382274724|-22.974382274724||-22.974382274724|-22.974382274724|-22.974382274724|-22.974382274724|-22.974382274724|-22.974382274724|-22.974382274724|-22.974382274724|-22.974382274724|-22.975425686413|-23.169083345791|-23.4586807121|-23.4586807121|-23.4586807121|-23.4586807121|-23.4586807121|-23.4586807121|-23.4586807121|-23.601867343448|22.024522052709|22.024522052709|22.024522052709|22.024522052709|22.024522052709|22.024522052709|22.024522052709|21.982802747028|21.802280185772|21.610867127393|-23.224575498041|-23.224575498041|-23.224575498041|-23.224575498041|-23.224575498041|-23.224575498041|-23.498417406542|-23.8413102029|-23.8413102029|-23.8413102029|-23.8413102029|-23.8413102029|-23.8413102029|-23.8413102029|-23.8413102029|-23.8413102029|22.321686947739|22.321686947739|22.321686947739|22.321686947739|22.321686947739|22.321686947739|22.321686947739|22.321686947739|22.321686947739|22.263818118745|22.140076369901|22.036196093713||21.773274268215|21.410522589352|21.410522589352|21.213216948975|21.213216948975|21.213216948975|21.213216948975|21.213216948975|21.213216948975|21.213216948975|21.213216948975|21.213216948975|21.213216948975|21.213216948975|21.213216948975|21.213216948975|21.213216948975|21.213216948975|20.827657218809|20.827657218809|20.827657218809|20.453167793492|20.453167793492|20.453167793492|20.453167793492|20.058104420229|20.058104420229|20.058104420229|20.058104420229|20.058104420229|20.058104420229|20.058104420229|20.058104420229|20.058104420229|20.058104420229|20.058104420229|20.058104420229|20.043449084543|19.717721586518|19.528024069791|19.179755222366|-21.071546809501|-21.071546809501||-21.071546809501|-21.071546809501|-21.071546809501|-21.071546809501|-21.071546809501|-21.071546809501|-21.071546809501|-21.071546809501|-21.071546809501|-21.071546809501||-21.071546809501|-21.071546809501|-21.071546809501|-21.071546809501|-21.071546809501|-21.071546809501|-21.071546809501|-21.071546809501|-21.071546809501|-21.071546809501|-21.071546809501|-21.071546809501|-21.071546809501|-21.335028357687||-21.335028357687|-21.335028357687|-21.335028357687|-21.335028357687|-21.335028357687|-21.335028357687|-21.335028357687|-21.335028357687|-21.335028357687|-21.335028357687|-21.335028357687|-21.335028357687|-21.614070887237|-22.018345191378|-22.059862448707|-22.059862448707|-22.059862448707|-22.150958619664|-22.44829339778|-22.44829339778|-22.44829339778|-22.44829339778|-22.723936396568|-23.300762421256|21.257648478926|21.257648478926|21.257648478926|21.257648478926|21.257648478926|21.257648478926|21.257648478926|21.085165671707|20.945739618276|20.940822141408|20.72369100544||20.510931022022|20.510931022022|20.510931022022|20.510931022022|-22.08525631814|-22.08525631814|-22.08525631814|-22.08525631814|-22.08525631814|-22.08525631814|-22.08525631814|-22.08525631814|-22.08525631814|-22.08525631814|-22.08525631814|-22.08525631814|-22.08525631814|-22.816155550274|-22.816155550274|-23.469654015068|-23.469654015068|-23.469654015068|-23.469654015068|-23.469654015068|-23.469654015068|-23.469654015068|-23.469654015068|-23.469654015068|-23.469654015068|-23.469654015068|-23.469654015068
01227|13983|/equities/itron-inc.|R2000GROWTH/R2000VALUE|70.689809024999|70.689809024999|70.689809024999|70.689809024999|70.689809024999|70.689809024999|70.689809024999|70.689809024999|70.689809024999|70.689809024999|70.689809024999|70.689809024999|70.689809024999|70.689809024999|70.689809024999|68.003809282303|-74.530418013744|-74.530418013744|-75.642950644316||-75.642950644316|-75.642950644316|-75.642950644316|-76.101332998079|-76.420043179776|-76.420043179776|-76.983939697771|71.557242163208|71.557242163208||71.557242163208|71.557242163208|71.471102776557|70.292334943381||70.081466992242|70.081466992242|70.081466992242|70.081466992242|70.081466992242|70.081466992242|70.081466992242|66.599964494554|65.849902862496|65.849902862496|65.849902862496|65.849902862496|65.849902862496|65.398224877192|64.393027251378|63.355589700424|62.449541331092|62.433936490791|61.891594558046|61.887343012607|61.887343012607||61.652098090282|61.652098090282|61.652098090282|61.372883274413|60.993519732529|60.962795413395|60.21171883837|59.259358039586|59.259358039586|59.259358039586|59.259358039586|59.259358039586|59.259358039586|59.259358039586|56.042342308592|-61.089144072622|-61.089144072622|-61.122936518967|-61.122936518967|-61.122936518967|-61.122936518967|-61.122936518967|-61.294374342296|-62.272638183538|-62.47720367019|-62.47720367019|-62.47720367019|-62.47720367019|-62.47720367019|-62.748540359484|-62.748540359484|-62.748540359484|-62.748540359484|-62.847547876474|-62.847547876474|-62.847547876474|-63.343940482798|-63.93523583631|-63.93523583631|-63.93523583631|-63.93523583631|-64.432178128873|-64.550836225982|-64.550836225982|-64.581157521667|-66.385508462524|-66.885010318331|-67.090714536543|-67.090714536543|-67.615796286127|-67.745327002761|-68.063418713937|-68.265468323374|-68.544407434093|-69.162116336411|-70.527906735281|-71.500730231448||-72.563793217723|-72.563793217723|-72.563793217723|-72.563793217723|-72.563793217723|-72.563793217723|-72.63953536854|-72.63953536854|-72.63953536854|-72.63953536854|-73.038928814572|-73.51436468831|-74.437623413308|-75.460490991253|-75.460490991253|-75.460490991253|-75.460490991253|-75.460490991253|-75.808323967875|-77.902026614018|-80.206824129779|73.387713676043|73.387713676043|73.387713676043|72.646347952494|71.372051822486|71.178614877554|71.178614877554|70.822905724681|70.266859305538|70.266859305538|69.707415243036|69.707415243036|69.171573051751|67.653872570138|67.653872570138|67.653872570138|67.415416170867|66.68190217314|66.68190217314|66.68190217314|66.68190217314|66.68190217314||66.68190217314|66.68190217314|66.68190217314|66.68190217314|66.68190217314|66.68190217314|66.68190217314|66.68190217314|66.68190217314|66.68190217314||66.68190217314|66.68190217314|66.68190217314|66.68190217314|66.333103291262|66.333103291262|66.333103291262|65.77733412503|63.387595608486|62.540235934745|62.540235934745|62.401131531721|62.401131531721|62.401131531721||62.401131531721|62.401131531721|62.401131531721|62.401131531721|62.401131531721|62.401131531721|61.140044903468|61.140044903468|60.865583667881|60.865583667881|60.865583667881|60.865583667881|60.865583667881|60.865583667881|60.865583667881|60.865583667881|55.11925746084|-55.086891613709|-55.086891613709|-55.086891613709|-55.086891613709|-55.086891613709|-55.086891613709|-55.819325829333|-55.96468977911|-55.96468977911|-55.96468977911|-56.466321468162|-56.925277134037|-56.925277134037|-56.925277134037|-56.925277134037|-56.925277134037|-56.925277134037|-56.925277134037||-56.925277134037|-56.925277134037|-56.925277134037|-56.925277134037|-56.925277134037|-56.925277134037|-56.925277134037|-56.925277134037|-56.925277134037|-56.925277134037|-57.878354103984|-57.878354103984|-57.878354103984|-57.878354103984|-57.878354103984|-58.194283838207|-58.380870575303|-58.537030401782|-58.537030401782|-58.758891056096|-58.758891056096|-58.758891056096|-58.758891056096|-58.758891056096|-58.758891056096|-58.758891056096|-58.758891056096|-58.758891056096|-58.758891056096|-58.758891056096|54.794066830101
01228|945652|/equities/masonite-international-corp|R2000GROWTH|124.08121558199|89.502735890389|88.242482491599|86.409767308315|86.409767308315|86.409767308315|86.409767308315|85.718631495458|85.619312009792|-93.075707688584|-93.075707688584|-93.075707688584|-93.075707688584|-93.075707688584|-93.075707688584|-93.075707688584|-93.075707688584|-93.075707688584|-93.075707688584||-93.075707688584|-93.075707688584|-93.075707688584|-93.075707688584|-93.075707688584|-93.075707688584|-93.075707688584|-94.383009661849|-95.270012261266||-95.329736049302|-96.723593084158|-97.139195479894|-97.139195479894||-97.139195479894|-98.547992960109|-99.835548259035|-101.04060771864|-101.72551290638|94.776764529211|92.394740044257|86.560266427619|85.834398304513|85.834398304513|85.730135636623|85.730135636623|85.730135636623|85.730135636623|85.352928908992|83.069082878617|-89.09545790743|-89.09545790743|-89.09545790743|-89.09545790743|-89.09545790743||-89.09545790743|-89.09545790743|-89.09545790743|-89.09545790743|-89.09545790743|-89.09545790743|-89.09545790743|-89.09545790743|-89.09545790743|-89.09545790743|80.303763412262|80.303763412262|79.728067423265|79.551414093884|-84.660492536362|-84.660492536362|-84.660492536362|-84.660492536362|-84.660492536362|-86.243329601085|-86.444807243122|-87.006450017043|-87.49494566713|-89.083828552942|-90.442310130575|-91.823788838498|-91.823788838498|-91.823788838498|-91.823788838498|-92.867540152992|-93.168630994349|-93.168630994349|-93.168630994349|-94.091259440878|-95.290843178938|-96.638993133119|-98.41443513611|-99.101593798829|-99.280343327686|-99.280343327686|-99.280343327686|-99.280343327686|-100.16803801785|-100.16803801785|-100.16803801785|-101.77949124719|-102.40610060587|-103.09796141271|-103.09796141271|-103.84458168206|-103.84458168206|-105.42731018262|-106.80402605275|-106.80402605275|-106.94891529326|-108.29740418597|-108.95756239043||-108.95756239043|-108.95756239043|-108.95756239043|-108.95756239043|-108.95756239043|-108.95756239043|99.759785564373|99.759785564373|99.759785564373|99.759785564373|99.759785564373|99.759785564373|99.759785564373|98.770820732062|98.373095825694|98.373095825694|98.373095825694|98.373095825694|98.373095825694|98.373095825694|98.373095825694|98.373095825694|98.373095825694|98.373095825694|98.373095825694|98.373095825694|98.373095825694|98.373095825694|98.373095825694|98.373095825694|98.373095825694|98.373095825694|98.373095825694|97.671776377914|95.413084016638|95.045428087501|95.045428087501|95.045428087501|95.045428087501|95.045428087501|95.045428087501|95.045428087501|95.045428087501||95.045428087501|95.045428087501|93.602518147274|93.602518147274|93.602518147274|93.602518147274|93.602518147274|93.602518147274|93.602518147274|93.602518147274||93.602518147274|93.602518147274|93.602518147274|93.602518147274|91.983801424996|91.983801424996|91.983801424996|91.983801424996|89.218666673254|87.092743633956|87.092743633956|87.092743633956|87.092743633956|87.092743633956||87.092743633956|87.092743633956|87.092743633956|87.092743633956|87.092743633956|87.092743633956|87.092743633956|87.092743633956|87.092743633956|87.092743633956|87.092743633956|87.092743633956|87.092743633956|87.092743633956|85.117428526143|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576||-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576|-92.23062751576
01229|1159380|/equities/zentalis-pharmaceuticals-llc|R2000GROWTH|-13.721511974478|-13.721511974478|-13.721511974478|-13.735879781671|-13.840421971157|-13.955468346096|-14.598298842616|-14.896998519044|-15.473886775023|-15.588207667675|-15.591839311332|-15.591839311332|-15.591839311332|-15.591839311332|-15.591839311332|-15.591839311332|-16.209265865453|-16.228628279509|-16.750698276959||13.499453860598|13.499453860598|13.499453860598|13.370503299851|13.018203425331|13.018203425331|13.018203425331|13.018203425331|13.018203425331||13.018203425331|13.018203425331|12.639670292452|12.330256295229||12.330256295229|12.330256295229|12.330256295229|12.330256295229|12.330256295229|12.330256295229|12.330256295229|11.395973761904|10.33129493497|10.33129493497|10.023105322235|-12.777302822438|-12.777302822438|-12.777302822438|-12.777302822438|-12.777302822438|-12.777302822438|-12.777302822438|-12.777302822438|-13.17728088627|-13.306603434764||-13.306603434764|-13.644559227849|-13.671968379436|-13.671968379436|-13.671968379436|-13.671968379436|-13.671968379436|-13.671968379436|-13.671968379436|-14.265520059199|-14.345578576824|-15.685992242783|-18.850384511829|-18.850384511829|-18.850384511829|-18.850384511829|-18.850384511829|-18.850384511829|-18.850384511829|-18.850384511829|-18.944871361919|-19.957635702764|-19.987928088147|-20.694919144267|-20.727688828171|-21.34076493654|-21.709338110579|-21.709338110579|-21.840377085621|-21.956528709128|-22.371969632098|-22.371969632098|-22.371969632098|-22.436543595411|-22.436543595411|-22.436543595411|-22.61671441089|-22.838016965774|-22.944463494516|-23.151070333296|-23.287855493552|-23.629562337671|-23.826735345825|-24.645260643413|-25.295012499944|-25.303163301375|-25.303163301375|-26.099070084786|-26.53570389833|-26.53570389833|-27.403003852521|24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.489767502276||24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.489767502276|24.471564498094|24.471564498094|24.471564498094|24.471564498094|24.471564498094|24.471564498094|24.471564498094|24.471564498094||24.471564498094|24.471564498094|24.471564498094|24.471564498094|24.471564498094|24.471564498094|24.471564498094|24.471564498094|24.471564498094|23.283136711646||23.283136711646|23.283136711646|23.283136711646|23.283136711646|23.283136711646|23.283136711646|23.283136711646|23.283136711646|23.283136711646|23.283136711646|23.283136711646|23.283136711646|23.283136711646|23.283136711646||23.283136711646|23.283136711646|23.283136711646|23.283136711646|23.283136711646|23.283136711646|23.283136711646|23.283136711646|23.283136711646|23.283136711646|22.175707033529|20.831340766896|19.442045610204|18.784743131046|18.784743131046|18.784743131046|18.784743131046|18.784743131046|18.784743131046|18.784743131046|18.784743131046|18.784743131046|18.784743131046|18.784743131046|18.158880671797|17.23097913457|17.107755742615|16.947228204482|16.393030973797|-20.163237740114|-20.163237740114|-20.163237740114|-20.163237740114|-20.163237740114|-20.163237740114||-20.163237740114|-20.163237740114|-20.163237740114|-20.163237740114|-20.163237740114|-20.163237740114|-20.163237740114|-20.163237740114|-20.163237740114|-20.163237740114|-20.163237740114|-20.163237740114|-20.163237740114|-20.163237740114|-20.163237740114|-20.163237740114|-20.163237740114|-20.163237740114|-20.163237740114|-20.775820230461|-21.594522978439|-21.71169209654|-21.906879691889|-22.069318134411|-22.069318134411|-22.069318134411|-22.069318134411|-22.069318134411|-22.069318134411|-22.420353923488|-22.477741099746
01230|21194|/equities/calix-inc|R2000GROWTH/R2000VALUE|-39.577089537347|-39.577089537347|-39.618986594638|-40.199205230542|-40.199205230542|-40.199205230542|-40.199205230542|-40.199205230542|-40.199205230542|40.764736230221|40.764736230221|40.764736230221|40.764736230221|40.764736230221|40.718435155189|40.718435155189|40.718435155189|40.718435155189|40.718435155189||40.718435155189|40.718435155189|40.718435155189|40.718435155189|40.718435155189|40.718435155189|40.718435155189|40.718435155189|40.464550302396||40.464550302396|40.23505475562|39.882284138392|39.475592478327||39.275103313185|39.268992624143|39.268992624143|39.268992624143|39.268992624143|39.268992624143|38.847213755558|37.992121060622|37.992121060622|37.992121060622|37.485689940201|36.742987966258|36.479430463268|35.749915249497|35.749915249497|35.347405892114|-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107||-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107|-39.182655207107|-40.157443011016|-40.689914663865|-41.332404622583|-43.232118934557|-46.517702849205|-46.517702849205|-46.517702849205|-46.517702849205|-46.517702849205|-46.517702849205|-46.517702849205|-46.517702849205|-46.517702849205|-46.517702849205|-46.517702849205|-46.517702849205|-46.847447059216|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|43.620831768544|42.910588680408||42.486765793851|41.66140697167|39.823229976999|-44.159526217374|-44.159526217374|-44.159526217374|-44.159526217374|-44.159526217374|-44.159526217374|-44.159526217374|-44.40180605031|-44.647008663824|-45.024269830066|-45.024269830066|-45.478631084581|-45.606535242023|-46.218537915312|-46.218537915312|-46.218537915312|-46.88004050052|-47.714987563938|-47.714987563938|-48.562208175493|-49.749121347879|-49.882913024132|-50.529346897541|-51.851497069927|-52.419994769198|-52.576105366926|-52.786783495193|-52.860801496648|-52.860801496648|-52.860801496648|-52.860801496648|-52.860801496648|-52.860801496648|-52.860801496648|-52.860801496648|-52.860801496648|-52.860801496648|-52.860801496648|-52.860801496648|-53.023761966099||-53.023761966099|-53.023761966099|-53.023761966099|-53.023761966099|-53.023761966099|-53.133906761646|47.806842097071|47.806842097071|47.806842097071|47.806842097071||47.806842097071|47.806842097071|47.806842097071|47.806842097071|46.839545206259|46.13906878169|46.13906878169|46.13906878169|44.438786031969|44.438786031969|44.014208584105|-47.074367219424|-47.074367219424|-47.074367219424||-47.074367219424|-47.074367219424|-47.074367219424|-47.074367219424|-47.074367219424|-47.074367219424|-47.074367219424|-47.074367219424|-47.074367219424|-47.074367219424|-47.074367219424|-47.074367219424|-47.711765173305|-47.711765173305|-47.827239225561|-48.69885571605|-49.01691810959|-49.679908247716|-50.637397417235|-51.327395370041|-51.327395370041|-51.327395370041|-52.20202289956|-53.390551503443|-53.390551503443|-53.390551503443|-53.390551503443|-53.390551503443|-55.188858142046|-55.188858142046|-56.204843855067|-56.617263353931|-56.617263353931|51.01107168587|51.01107168587||50.378759530248|50.378759530248|48.997787214056|48.468843372681|48.468843372681|47.921491101956|47.487214675188|47.336865658677|47.336865658677|47.336865658677|47.336865658677|47.336865658677|47.336865658677|-52.302356403202|-52.302356403202|-52.302356403202|-52.302356403202|-52.302356403202|-52.302356403202|-53.479838761059|-54.943963074018|-54.943963074018|-54.943963074018|-55.28876841026|-55.28876841026|-55.28876841026|-56.507195725331|-56.507195725331|-56.803827778376|-57.286476046814|-57.392684262199
01231|16483|/equities/lancaster-colony|R2000GROWTH/R2000VALUE|184.43246695198|184.43246695198|184.43246695198|184.43246695198|184.43246695198|184.43246695198|184.43246695198|175.99996107593|174.39855785916|171.22590362308|170.19934200444|167.94960865167|167.94960865167|166.97652270162|164.13601077225|-173.39759159151|-173.39759159151|-173.39759159151|-173.39759159151||-173.39759159151|-173.39759159151|-173.39759159151|-173.39759159151|-173.39759159151|-173.39759159151|-174.43889060594|-174.43889060594|-174.43889060594||-174.43889060594|-174.43889060594|-174.43889060594|-174.43889060594||-175.46847091134|-175.46847091134|-175.46847091134|-175.46847091134|-175.46847091134|-175.46847091134|-175.46847091134|-175.46847091134|-175.46847091134|-175.46847091134|-175.46847091134|-175.46847091134|-175.46847091134|-175.46847091134|-175.46847091134|-175.46847091134|-175.46847091134|-175.46847091134|-175.97834878956|-177.78475227679|-177.78475227679||-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-177.78475227679|-179.00721783468|163.19163951892|163.19163951892|163.19163951892|163.19163951892|163.17211316042|163.17211316042|163.17211316042|163.17211316042|163.04511952856|160.77568653401|-172.27972590738|-172.27972590738|-172.27972590738|-172.27972590738|-172.87219775842|162.88013232419|162.88013232419|162.88013232419|162.88013232419|162.88013232419|162.88013232419|162.88013232419|162.88013232419|162.88013232419|159.87236534963|158.82845875301|-172.36004744714|-172.36004744714|-172.36004744714|-172.85321411314|-172.85321411314|-173.68190494315|-176.36655972551|-176.71117414976||-177.64964479368|-177.78328697134|-177.78328697134|-177.78328697134|-177.78328697134|-177.78328697134|-177.78328697134|-182.38304468713|-192.96248397755|-192.96248397755|-192.96248397755|-193.93924616753|-193.93924616753|-193.93924616753|-195.74400351885|-195.74400351885|-197.17723023497|-198.00096728554|-198.00096728554|-198.00096728554|-198.00096728554|-198.00096728554|-198.00096728554|-198.00096728554|-198.00096728554|-198.00096728554|-198.00096728554|-198.00096728554|-198.00096728554|-198.00096728554|-198.00096728554|-198.00096728554|-198.00096728554|-198.00096728554|-198.00096728554|-198.00096728554|-199.20330118858|-199.49835660383|-199.49835660383|188.45956943854|188.45956943854|188.45956943854|188.45956943854||188.40785544034|187.862062482|184.56366520894|182.88214625857|182.88214625857|182.55550786678|181.66298020354|-198.60401053892|-198.60401053892|-198.60401053892||-199.55418454791|-202.26738001565|-202.26738001565|-204.44709297529|-206.64676471674|-209.02351219983|-209.02351219983|-209.02351219983|-209.02351219983|-209.02351219983|-209.02351219983|-209.02351219983|-210.46776573228|-212.36307178126||-215.55341292075|-216.8343492156|-218.15652648326|205.22402123267|205.22402123267|205.22402123267|205.22402123267|205.22402123267|205.22402123267|205.22402123267|205.22402123267|205.22402123267|205.22402123267|205.22402123267|205.22402123267|204.64502555854|200.34016358814|200.34016358814|200.34016358814|200.34016358814|198.55684426054|197.15594220409|196.0917450382|196.0917450382|195.8303223135|195.64831252936|195.64831252936|195.64831252936|195.64831252936|195.64831252936|195.64831252936|195.64831252936|195.64831252936|195.64831252936|195.64831252936||195.64831252936|195.64831252936|195.64831252936|195.64831252936|195.64831252936|195.64831252936|195.64831252936|195.64831252936|195.64831252936|195.64831252936|192.06868167325|190.98519850223|189.2391089383|188.00956714851|-198.31374593236|-198.31374593236|-198.31374593236|-198.31374593236|-198.31374593236|-198.31374593236|-199.49203518435|-199.49203518435|-199.49203518435|-199.49203518435|-199.49203518435|-199.49203518435|-199.49203518435|-199.49203518435|-199.49203518435|-199.49203518435|-199.49203518435
01232|41272|/equities/shutterstock|R2000GROWTH|-49.135742980113|-49.135742980113|-49.631381597641|-50.1320910879|-50.356498410826|45.957512896362|45.957512896362|45.957512896362|45.957512896362|45.957512896362|45.957512896362|45.957512896362|45.957512896362|45.957512896362|45.957512896362|44.68779271742|44.475112988679|44.475112988679|44.475112988679||44.475112988679|44.140659560385|44.140659560385|44.140659560385|44.140659560385|44.140659560385|44.140659560385|44.140659560385|44.140659560385||44.140659560385|43.994796351669|43.994796351669|43.788662782508||43.706013219442|43.282237495412|42.875286106991|42.875286106991|41.916455551331|41.916455551331|41.916455551331|41.413555642937|41.413555642937|41.413555642937|41.413555642937|41.413555642937|41.413555642937|41.413555642937|41.413555642937|40.738239043026|40.738239043026|40.738239043026|40.738239043026|40.738239043026|40.738239043026||40.668473211665|40.668473211665|40.289366778934|40.289366778934|40.289366778934|40.289366778934|38.197072410146|36.670018157201|36.670018157201|36.670018157201|36.670018157201|36.670018157201|36.377151657958|35.78020830376|35.78020830376|35.78020830376|35.78020830376|-38.299768975232|-38.569188597969|-39.00243028355|-39.160478949021|-39.946605174891|-39.946605174891|-39.946605174891|-39.946605174891|-39.946605174891|-39.946605174891|-39.946605174891|-39.946605174891|-39.946605174891|-39.946605174891|-39.946605174891|-39.946605174891|-39.946605174891|-40.092618853925|-40.092618853925|-40.092618853925|-40.092618853925|-40.092618853925|-40.092618853925|-40.092618853925|-40.34679826882|-40.80977454877|-41.68975041416|-41.763612461385|-42.749016126325|-42.812513622058|-42.812513622058|-42.812513622058|-42.812513622058|-42.812513622058|-42.812513622058|-43.196005649052|-43.196005649052|-44.123059611279|-45.111176760945|-45.219086205466||-45.659351954549|-45.659351954549|-45.659351954549|-45.659351954549|-45.659351954549|-45.659351954549|-45.659351954549|-45.659351954549|-45.659351954549|-45.659351954549|-45.659351954549|-46.333212571773|-47.160236894459|-47.756091607246|-48.378469587071|-48.709131797932|-49.051755250705|-49.051755250705|-49.173063186818|-49.342652060768|-49.342652060768|-49.342652060768|-51.267391551623|-55.669325472127|-55.691051207956|-55.691051207956|-56.401202637814|-56.769946476775|-57.75271924001|52.289476446283|52.289476446283|52.289476446283|52.289476446283|52.289476446283|51.229102070783|51.229102070783|51.229102070783|49.847581368524|47.624776714199|-52.103857961156|-52.103857961156|-52.103857961156|-52.103857961156||-52.103857961156|-52.103857961156|-52.103857961156|-52.103857961156|-52.103857961156|-52.278177224771|-52.938530139543|-53.263369008808|-53.640964319208|-53.968293298062||-54.844169393401|-54.844169393401|-54.844169393401|-55.600301867185|-55.600301867185|-55.917102278648|-55.917102278648|-55.917102278648|-55.917102278648|-56.044126304703|-56.044126304703|-56.044126304703|-56.044126304703|-56.185139321306||-56.357932672478|-57.481314775653|-59.421613665863|-59.421613665863|-59.421613665863|-59.421613665863|-59.421613665863|-59.421613665863|-59.914847237582|-60.643721534936|-60.762466591959|-61.868087758815|-61.868087758815|-61.868087758815|-61.868087758815|-61.868087758815|-63.952183182809|-68.114370169213|-73.1792984163|-73.919555685385|-73.919555685385|-73.919555685385|-73.919555685385|-73.919555685385|-73.919555685385|-73.919555685385|-75.745616936533|-76.558583334162|-76.558583334162|-76.558583334162|-76.558583334162|-76.558583334162|-76.558583334162|-76.558583334162|-76.558583334162||-76.558583334162|-76.558583334162|-76.558583334162|-76.558583334162|-76.558583334162|-76.558583334162|-76.558583334162|-76.558583334162|-76.558583334162|-76.558583334162|-76.558583334162|-76.558583334162|-76.558583334162|-76.558583334162|-77.023111647385|-77.023111647385|-77.59179085495|-77.771901928372|-77.771901928372|-78.547114304908|71.470567646578|71.470567646578|71.470567646578|71.470567646578|71.470567646578|71.470567646578|71.470567646578|71.470567646578|71.470567646578|71.470567646578|71.470567646578
01233|39328|/equities/commvault-system|R2000GROWTH|87.984861051464|87.003131932047|86.60837099444|86.60837099444|86.60837099444|86.60837099444|85.007075864861|83.388780786803|81.700647780422|76.590857274834|76.590857274834|76.590857274834|76.590857274834|76.336512626877|76.164451879121|74.762175977072|-78.910800884034|-78.910800884034|-78.910800884034||-78.910800884034|-78.910800884034|-78.910800884034|-78.910800884034|-78.910800884034|-78.910800884034|-80.340333247478|-81.263153579826|76.95259516508||76.95259516508|76.95259516508|76.605660785907|76.242678074565||75.72940880185|75.72940880185|75.72940880185|75.72940880185|74.061287099848|73.683376505121|72.81430287068|71.771200017851|71.322481610953|71.152168102017|71.152168102017|71.152168102017|71.152168102017|71.152168102017|71.152168102017|69.656525314904|69.004716294607|69.004716294607|68.013157095733|67.639906559349|67.639906559349||67.639906559349|67.639906559349|67.639906559349|67.639906559349|67.639906559349|67.639906559349|67.245454004474|66.276058173916|65.635624330068|65.404350207205|65.404350207205|64.48871773918|-68.30129962298|-68.30129962298|-68.30129962298|-68.30129962298|-68.30129962298|-68.30129962298|-68.30129962298|-69.233432932393|-69.306589307273|-69.952826970258|-69.952826970258|-70.978142519172|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-70.996315895556|-71.068580013165|-71.068580013165|-71.068580013165|-71.068580013165|-71.068580013165|-71.068580013165|-71.068580013165|-71.305162213036|-71.305162213036||-72.270181626952|-72.296425106855|-72.296425106855|-72.296425106855|-72.296425106855|-72.296425106855|-72.871473363195|-72.871473363195|-72.871473363195|-73.244414068101|-73.339536797524|-73.339536797524|-73.339536797524|-73.627897403632|-73.627897403632|-73.627897403632|-73.627897403632|-73.627897403632|-74.784104821853|-75.955398451147|-76.032833671935|-76.032833671935|-77.231758330009|-78.427508272221|74.795547788352|74.529496423636|73.895552361711|73.653522800328|73.653522800328|73.653522800328|73.653522800328|73.653522800328|73.653522800328|72.860647888981|72.860647888981|72.290719690149|71.685609522946|71.685609522946|70.88567785807|69.737975380901|69.211696796571|69.211696796571|69.211696796571||69.211696796571|69.195770878433|68.321413087446|68.098428833197|68.098428833197|68.098428833197|68.098428833197|68.098428833197|68.098428833197|68.098428833197||67.58825398784|67.538345857049|67.538345857049|67.538345857049|67.538345857049|67.538345857049|67.538345857049|67.538345857049|67.427885421542|66.39146553296|66.39146553296|65.897743821345|65.747428358585|65.747428358585||65.043810779287|63.953677846804|63.307071193519|63.307071193519|62.480078680055|61.901754784073|60.850287145471|59.869764851304|59.284862575674|59.284862575674|58.806330172155|58.806330172155|58.806330172155|57.744214411502|57.744214411502|57.744214411502|57.744214411502|57.744214411502|57.267787318418|57.267787318418|57.267787318418|57.267787318418|57.267787318418|57.267787318418|57.267787318418|57.267787318418|57.267787318418|57.267787318418|57.267787318418|57.267787318418|57.267787318418|57.153654898747|56.519337801519|54.884380716287|54.627713938778||53.964193713839|-58.177357471482|-58.177357471482|-58.177357471482|-58.177357471482|-58.177357471482|-58.177357471482|-58.177357471482|-58.177357471482|-58.177357471482|-58.177357471482|-58.177357471482|-58.177357471482|-58.177357471482|-58.177357471482|-58.177357471482|-58.177357471482|-58.837415210132|-58.837415210132|-59.697128816582|-61.268477488599|-61.520806896512|-62.160617417565|58.709264590424|58.709264590424|58.709264590424|58.709264590424|58.709264590424|58.709264590424|58.709264590424|58.709264590424
01234|958234|/equities/live-oak-bancshares-inc|R2000GROWTH|-40.605764903646|-40.605764903646|-40.605764903646|-40.605764903646|-40.605764903646|-40.974463379949|-40.974463379949|-42.436665972703|-43.932496111645|-43.932496111645|-43.932496111645|-43.932496111645|-43.932496111645|-43.932496111645|-43.932496111645|-43.932496111645|-43.932496111645|-43.932496111645|-44.905828521267||-45.473181980647|-45.473181980647|-45.954089555251|-45.978155570017|41.881228153152|41.881228153152|41.881228153152|41.881228153152|41.881228153152||41.881228153152|41.865254605526|41.441950282249|40.214235839058||40.214235839058|40.214235839058|40.214235839058|40.214235839058|40.214235839058|40.214235839058|38.093593130298|34.421217293417|33.614128266082|33.604049942506|33.604049942506|33.220318679472|33.220318679472|32.189222429588|32.189222429588|30.829690189709|30.461904993966|30.461904993966|30.461904993966|30.461904993966|30.461904993966||30.461904993966|30.461904993966|30.461904993966|30.461904993966|29.924700102338|29.924700102338|29.23410970318|28.83250357215|28.83250357215|28.83250357215|28.83250357215|28.83250357215|28.83250357215|28.83250357215|26.690559668722|-29.603990886317|-29.603990886317|-29.603990886317|-29.603990886317|-29.603990886317|-29.603990886317|-30.03040522981|-30.03040522981|-30.03040522981|-30.085157079353|-30.085157079353|-30.085157079353|-30.085157079353|-30.085157079353|-30.085157079353|-30.085157079353|-30.085157079353|-30.085157079353|-30.085157079353|-30.085157079353|-30.085157079353|-30.358229710939|-31.483922510547|-31.635933024951|-31.635933024951|-31.635933024951|-32.48770311946|-32.678002448814|-32.825280079065|-33.165312962199|-33.995470832617|-33.995470832617|-33.995470832617|-33.995470832617|-33.995470832617|-33.995470832617|-34.123803483926|-34.123803483926|-34.123803483926|-34.123803483926|-35.138114359073|-35.584938310905||-35.584938310905|-35.61270785257|-35.706898211603|-36.424973358357|-36.424973358357|-36.424973358357|-36.424973358357|-36.424973358357|-36.424973358357|-37.406081585579|-37.443147240406|-37.478497145712|34.095424139268|34.095424139268|34.095424139268|34.095424139268|34.095424139268|34.095424139268|34.095424139268|34.095424139268|33.861024283831|33.861024283831|33.861024283831|33.861024283831|33.861024283831|33.355027516092|32.592807698477|30.569785568701|28.194484469611|27.557617738521|27.557617738521|27.557617738521|27.511242525088|26.670874322241|25.795530695082|25.795530695082|25.795530695082|25.537050982715|24.344712650777|24.170741624304|23.740122106633|23.740122106633|23.740122106633||23.740122106633|23.740122106633|23.661802162684|22.071514488195|22.071514488195|22.050671234102|21.898643293459|21.898643293459|21.898643293459|21.720159202239||21.670732557135|21.465866713296|21.465866713296|21.465866713296|21.465866713296|21.465866713296|21.465866713296|21.465866713296|20.177724433712|20.177724433712|20.177724433712|-23.663915563452|-23.663915563452|-23.663915563452||-23.663915563452|-23.663915563452|-23.663915563452|-23.663915563452|-23.663915563452|-23.663915563452|-23.663915563452|-23.663915563452|-23.663915563452|-23.663915563452|-23.663915563452|-23.95657287795|-24.332250974289|-24.332250974289|-24.784689157086|-24.784689157086|-24.784689157086|-25.748319340435|-25.748319340435|-26.430027183815|-26.430027183815|-26.430027183815|-26.430027183815|-26.826140387107|-27.723489848826|-27.81443255925|-27.85950261088|-27.85950261088|-27.85950261088|-27.85950261088|-28.548892561283|-28.682102167701|-28.958480465177|-28.958480465177|-28.958480465177||-28.958480465177|-28.958480465177|-29.149978332788|-29.890253893833|-30.080787835629|-30.900594390952|-30.900594390952|-30.900594390952|-30.900594390952|-30.900594390952|-30.900594390952|-30.900594390952|-30.900594390952|-30.900594390952|-30.900594390952|-30.900594390952|-30.900594390952|-30.900594390952|-30.900594390952|-33.159549145261|-35.24088796461|32.465729392997|32.465729392997|32.465729392997|32.465729392997|32.465729392997|32.465729392997|32.465729392997|32.465729392997|32.465729392997|32.465729392997
01235|15927|/equities/dorman-products|R2000GROWTH|-87.218103348928|-87.218103348928|-87.218103348928|-87.218103348928|-87.218103348928|80.564504753147|80.564504753147|80.564504753147|80.564504753147|80.564504753147|80.564504753147|80.564504753147|80.564504753147|80.564504753147|78.839933051501|78.839933051501|78.839933051501|78.839933051501|78.839933051501||78.839933051501|78.839933051501|78.839933051501|78.839933051501|78.839933051501|78.839933051501|78.839933051501|78.839933051501|78.839933051501||78.839933051501|78.839933051501|78.788817977281|78.055908626286||77.173441432587|77.173441432587|77.173441432587|75.771596827631|74.557157298818|74.557157298818|73.811461312787|70.488638032293|70.488638032293|70.488638032293|70.488638032293|70.488638032293|70.488638032293|69.835596416632|69.111219139276|67.301684782335|-73.669192765216|-73.669192765216|-73.669192765216|-73.669192765216|-73.669192765216||-73.669192765216|-73.669192765216|-73.669192765216|-73.669192765216|-73.669192765216|-73.669192765216|-73.669192765216|-73.669192765216|-73.669192765216|-73.669192765216|-73.669192765216|-73.669192765216|-73.669192765216|-73.669192765216|-73.669192765216|-73.669192765216|-73.669192765216|-78.846566473639|-78.846566473639|-78.846566473639|-78.846566473639|-79.912262902432|-79.942417268612|-79.942417268612|-80.393287372432|-80.826885454636|-80.826885454636|-80.826885454636|-80.826885454636|-80.826885454636|-80.826885454636|-80.826885454636|-80.826885454636|-80.826885454636|-80.826885454636|-80.826885454636|-80.826885454636|-80.826885454636|-80.826885454636|-80.826885454636|-80.826885454636|-80.826885454636|-81.782651522403|-81.830169680654|-83.108523478044|-84.285656272227|-84.285656272227|-84.285656272227|-84.285656272227|-84.285656272227|-84.285656272227|-85.202956589727|-85.202956589727|-85.202956589727|-85.202956589727|-85.202956589727|-85.202956589727||-85.202956589727|-85.202956589727|-85.202956589727|-85.202956589727|-85.202956589727|-85.202956589727|-86.187176819938|-86.999083541386|-88.46731591065|-88.611620736211|-88.611620736211|-89.975139220654|82.958095178798|82.958095178798|82.958095178798|82.958095178798|82.958095178798|82.958095178798|82.958095178798|82.958095178798|82.301772234391|80.489409272993|80.489409272993|79.548109241101|79.548109241101|79.548109241101|79.548109241101|79.548109241101|78.077896325426|77.856340294047|77.856340294047|77.856340294047|77.856340294047|77.856340294047|77.856340294047|77.856340294047|76.723708555614|75.44134545052|-82.221674896127|-82.221674896127|-82.221674896127|-82.221674896127|-83.509543907475||-83.509543907475|-83.509543907475|-83.509543907475|-83.509543907475|-83.509543907475|-84.499497214767|-85.812217703365|-88.55524528347|81.139336724699|81.139336724699||81.139336724699|81.139336724699|81.139336724699|81.139336724699|81.139336724699|81.139336724699|81.139336724699|81.139336724699|81.139336724699|81.139336724699|81.139336724699|81.139336724699|81.139336724699|81.139336724699||81.139336724699|81.139336724699|81.139336724699|81.139336724699|81.139336724699|81.139336724699|81.139336724699|81.139336724699|81.139336724699|81.139336724699|81.139336724699|81.139336724699|81.139336724699|81.139336724699|81.139336724699|81.139336724699|-87.937096184832|-87.937096184832|-87.937096184832|-88.957406754237|-88.957406754237|-88.957406754237|-88.957406754237|-88.957406754237|-88.957406754237|-88.957406754237|-88.957406754237|-88.957406754237|-88.957406754237|-88.957406754237|-88.957406754237|-88.957406754237|-88.957406754237|-88.957406754237|-88.957406754237||-88.957406754237|-88.957406754237|-88.957406754237|-88.957406754237|-88.957406754237|-88.957406754237|-88.957406754237|-88.957406754237|-88.957406754237|-88.957406754237|-89.484498656376|-89.484498656376|-89.484498656376|-89.484498656376|-89.484498656376|-89.484498656376|-89.484498656376|-90.588335229272|-90.588335229272|-91.65075577775|-93.258228397803|-93.302442739575|-93.302442739575|-96.843270405762|-99.576411622827|-99.576411622827|-99.594158670619|-99.594158670619|-99.594158670619|-99.594158670619|-101.35740208329
01236|16769|/equities/nuvasive|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-41.775201522694|-41.775201522694|-41.775201522694|-41.775201522694|-41.775201522694|-41.775201522694|-41.775201522694|-41.775201522694|-41.775201522694|-41.775201522694|-41.775201522694|-42.659114320395|-43.030815074306|-43.030815074306|-43.030815074306|-43.044238988405|-43.164709876915|-43.251064537786|-43.656593285988|-43.656593285988|-43.657880106447|40.595673771676|40.595673771676|40.595673771676|40.595673771676|40.595673771676|40.595673771676|40.595673771676|40.595673771676|40.595673771676|40.595673771676|40.595673771676|40.595673771676|40.480190934932|40.334436239769|40.334436239769|40.003818527383|39.042574793677|38.880937735264|38.880937735264|38.880937735264|38.880937735264||38.880937735264|38.880937735264|38.390040034979|38.390040034979|38.390040034979|38.390040034979|38.390040034979|38.390040034979|38.390040034979|38.390040034979||38.390040034979|37.676646550164|37.676646550164|37.534609617641|37.185674682647|-39.869419931655|-39.869419931655|-39.869419931655|-39.869419931655|-39.869419931655|-39.869419931655|-39.869419931655|-39.869419931655|-39.869419931655||-40.165639069941|-40.165639069941|-41.105711569682|-42.530233822813|-42.932484585434|-43.362204187876|40.720938212058|40.720938212058|40.720938212058|40.720938212058|40.720938212058|40.720938212058|40.720938212058|40.720938212058|40.720938212058|40.720938212058|40.720938212058|40.720938212058|40.720938212058|40.720938212058|40.412185301984|40.412185301984|40.412185301984|40.412185301984|40.412185301984|40.301263191951|40.301263191951|40.301263191951|40.301263191951|40.301263191951|39.954183740365|39.833879873405|39.833879873405|39.833879873405|39.245534208918||39.245534208918|39.245534208918|38.79559419277|38.05260253088|37.624005372174|36.403336267612|-40.305240007897|-40.305240007897|-40.305240007897|-40.305240007897|-40.778599576442|-41.009396611211|-41.009396611211|-41.009396611211|-41.375161553486|-41.596292284974|-42.070881079577|-43.074589834106|-43.369544463569|-43.962272490852|-45.264192622892|-45.972051031051|-46.121276900435|-46.121276900435|-46.121276900435|-46.121276900435|-46.295860976273|-46.932369628634|-46.932369628634|-46.932369628634|-47.704020622799
01237|16116|/equities/amicus-therapeutics|R2000GROWTH|-13.658494587693|-13.658494587693|-13.658494587693|-13.658494587693|-13.658494587693|-13.658494587693|-13.658494587693|-13.658494587693|-13.658494587693|-13.658494587693|-13.658494587693|-13.658494587693|-13.658494587693|-13.658494587693|-13.658494587693|-13.658494587693|-14.083327633312|-14.152030474798|-14.347256244174||13.097033695921|13.097033695921|13.097033695921|13.097033695921|13.097033695921|13.097033695921|13.097033695921|13.097033695921|13.097033695921||13.097033695921|13.097033695921|12.861704301553|12.569115479475||12.084017629629|11.913970809259|11.913970809259|11.913970809259|11.370149341971|11.370149341971|11.231555002432|10.725339114115|10.24054220214|-11.72232858612|-11.72232858612|-11.72232858612|-11.72232858612|-11.72232858612|-11.72232858612|-11.72232858612|-11.72232858612|-11.72232858612|-11.72232858612|-11.728679009832|-11.728679009832||-11.728679009832|-11.728679009832|-11.728679009832|-11.728679009832|-11.728679009832|-11.728679009832|-11.728679009832|-11.728679009832|-11.728679009832|-11.728679009832|-11.728679009832|-11.728679009832|-11.728679009832|-11.728679009832|-11.728679009832|-11.728679009832|-11.728679009832|-11.728679009832|-11.728679009832|-11.728679009832|-11.728679009832|-11.728679009832|-11.728679009832|-11.728679009832|-11.728679009832|-11.728679009832|-11.728679009832|-11.728679009832|-11.728679009832|-11.946410095865|-12.349827369269|-12.349827369269|-12.480919131765|-12.592931476652|-12.592931476652|-12.592931476652|-12.900479068822|-13.285053006798|-13.285053006798|-13.285053006798|-13.285053006798|-13.285053006798|-13.285053006798|-13.380528522604|-13.380528522604|-13.592037728934|-13.592037728934|-13.592037728934|-13.592037728934|-13.592037728934|-13.592037728934|-13.592037728934|-13.592037728934|-13.592037728934|-13.638931172322|-13.78464413001|-13.78464413001||-13.78464413001|-13.78464413001|-13.78464413001|-13.78464413001|-13.78464413001|-13.78464413001|-13.78464413001|-13.78464413001|-13.78464413001|12.503728111662|12.503728111662|12.503728111662|12.503728111662|12.503728111662|12.503728111662|12.503728111662|12.503728111662|12.503728111662|12.503728111662|12.503728111662|12.503728111662|12.503728111662|12.503728111662|12.503728111662|12.503728111662|12.503728111662|12.503728111662|12.503728111662|12.503728111662|12.503728111662|12.503728111662|12.421087114985|12.32815233091|12.165959798008|12.165959798008|11.79023330599|11.537481285796|-13.048157404499|-13.048157404499|-13.048157404499|-13.064619274754|11.931764742704|11.931764742704||11.931764742704|11.931764742704|11.931764742704|11.931764742704|11.931764742704|11.931764742704|11.931764742704|11.931764742704|11.931764742704|11.931764742704||11.931764742704|11.931764742704|11.931764742704|11.733660623581|11.733660623581|11.395178500315|11.286309020939|11.065899179183|10.905720867275|-12.200889141648|-12.200889141648|-12.200889141648|-12.200889141648|-12.200889141648||-12.200889141648|-12.200889141648|-12.200889141648|-12.200889141648|-12.200889141648|-12.200889141648|-12.200889141648|-12.200889141648|-12.200889141648|10.989175139791|10.989175139791|10.989175139791|10.989175139791|10.989175139791|10.859083240701|10.840092148465|-12.073745413566|-12.073745413566|-12.073745413566|-12.073745413566|-12.073745413566|-12.073745413566|-12.073745413566|-12.073745413566|-12.073745413566|-12.073745413566|-12.073745413566|-12.073745413566|-12.073745413566|-12.073745413566|-12.073745413566|-12.073745413566|-12.073745413566|-12.073745413566|-12.073745413566||-12.073745413566|-12.073745413566|-12.234698461553|-12.234698461553|-12.234698461553|-12.234698461553|-12.281850072304|-12.281850072304|-12.281850072304|-12.281850072304|-12.452611416092|-12.507345748732|-12.628869546388|-12.628869546388|-12.628869546388|-12.692247165249|-12.692247165249|-12.913761496306|-12.913761496306|-12.919179465771|-13.27353284359|-13.424480835597|-13.632201318388|-13.743002760206|12.133638521159|12.133638521159|12.133638521159|12.133638521159|11.984399355631|11.984399355631|11.984399355631
01238|1131264|/equities/kontoor-brands|R2000GROWTH|56.964018186615|56.666276799246|56.666276799246|56.666276799246|56.666276799246|56.666276799246|56.666276799246|56.666276799246|56.666276799246|56.608638828114|-61.220007012423|-61.220007012423|-61.220007012423|-61.220007012423|-61.220007012423|-61.220007012423|-61.220007012423|-61.220007012423|-61.220007012423||-62.467229920555|-62.630283942036|-62.630283942036|-62.630283942036|-62.630283942036|-62.630283942036|-63.319205193842|-64.415506686463|59.061195744677||59.061195744677|59.061195744677|59.061195744677|58.699104721462||57.085715131892|57.085715131892|56.194130187711|56.151811870691|54.647568473945|54.612861115414|54.612861115414|52.156061522115|52.156061522115|51.690070222869|50.971930850901|50.971930850901|50.971930850901|50.971930850901|50.971930850901|50.971930850901|50.971930850901|50.256868112261|49.610963755377|49.274125767558|49.054584821958||48.908982525157|48.112759124225|47.682509010573|47.568346201866|47.039285008663|47.039285008663|45.300871231549|44.621585487346|44.621585487346|44.621585487346|44.621585487346|44.484433049308|44.484433049308|43.551889001303|43.551889001303|43.551889001303|43.551889001303|43.551889001303|43.551889001303|43.551889001303|43.551889001303|43.284376112267|43.284376112267|43.284376112267|43.145418979111|41.990466490259|41.108852376397|-45.720614916673|-45.720614916673|-45.720614916673|-45.720614916673|-45.720614916673|-45.720614916673|-45.720614916673|-45.720614916673|-45.720614916673|-45.720614916673|-45.720614916673|-45.720614916673|-45.720614916673|-45.720614916673|-45.720614916673|-46.03568469881|-46.535742779561|-46.689285051285|-46.689285051285|-46.689285051285|-46.689285051285|-46.689285051285|-46.689285051285|-46.689285051285|-46.689285051285|-46.689285051285|-46.689285051285|-46.689285051285|-47.32364968399|-48.730722735765||-49.307131019479|-49.307131019479|-49.307131019479|45.228438316637|45.228438316637|45.228438316637|45.228438316637|45.228438316637|45.228438316637|45.228438316637|45.228438316637|45.108821801404|45.059799967055|44.627000395727|43.620001228067|43.576880419911|43.576880419911|43.576880419911|43.576880419911|43.576880419911|43.576880419911|41.335977515314|39.274216442734|39.274216442734|39.274216442734|38.590796132253|38.572647689506|38.572647689506|-41.835626141886|-41.835626141886|-41.835626141886|-41.835626141886|-41.835626141886|-41.835626141886|-41.835626141886|-41.835626141886|-41.835626141886|-41.835626141886|-41.835626141886|-41.835626141886|-42.651250963586|39.397421089359|39.397421089359||39.397421089359|39.12879924371|38.940334951372|38.84677867649|38.84677867649|38.84677867649|38.84677867649|38.84677867649|38.84677867649|38.84677867649||38.84677867649|38.84677867649|38.84677867649|38.466458942706|38.466458942706|38.466458942706|38.466458942706|38.217176280877|-42.506087187463|-42.506087187463|-42.506087187463|-42.506087187463|-43.342651450562|-43.621863747721||-43.621863747721|-43.621863747721|-43.781244368059|-43.781244368059|-43.781244368059|-43.781244368059|-43.781244368059|-43.781244368059|-43.781244368059|-44.499159383224|-44.505733436398|-44.599533721814|-44.599533721814|-44.599533721814|-45.451150978801|-45.451150978801|-46.42766749991|-48.098805507328|-48.098805507328|-48.098805507328|-48.098805507328|-48.098805507328|-48.992007662087|-49.444452101686|-49.894391597089|-50.402323749302|-50.402323749302|-50.402323749302|-50.402323749302|-50.402323749302|-50.402323749302|-50.402323749302|-50.402323749302|-50.402323749302|-50.402323749302||-50.402323749302|-51.797559131779|-52.18899810264|-52.18899810264|-52.18899810264|-52.18899810264|-52.18899810264|-52.18899810264|-52.18899810264|47.333971158826|47.333971158826|47.333971158826|47.333971158826|47.333971158826|47.333971158826|47.333971158826|47.333971158826|47.333971158826|47.333971158826|47.333971158826|47.333971158826|47.333971158826|47.333971158826|47.333971158826|47.333971158826|47.333971158826|47.333971158826|45.782188989678|-47.738726147367|-47.738726147367|-47.738726147367
01239|41209|/equities/evertec-inc|R2000GROWTH|38.993650498128|38.993650498128|38.993650498128|38.993650498128|38.993650498128|38.993650498128|38.993650498128|38.993650498128|38.993650498128|38.852390357892|38.573490430956|38.479989419313|38.479989419313|38.472208431398|-40.456326855537|-40.456326855537|-40.456326855537|-40.456326855537|-40.764995060662||-40.764995060662|-40.764995060662|-40.928328260558|-41.443694998575|39.053505639762|39.053505639762|39.053505639762|39.053505639762|39.053505639762||39.053505639762|38.971722399375|38.971722399375|38.971722399375||38.971722399375|38.626601451574|38.626601451574|38.626601451574|38.463207901175|38.463207901175|38.463207901175|37.595729497468|37.272531989984|37.076228781731|36.828143089117|36.554602694844|36.247892247676|35.567706050989|35.567706050989|34.882451523804|34.414169120854|34.414169120854|34.414169120854|34.414169120854|34.095188564797||33.977986065038|33.294982821288|32.939705855915|-35.487550134233|-35.487550134233|-35.487550134233|-35.487550134233|-35.487550134233|-35.487550134233|-35.487550134233|-35.487550134233|-35.487550134233|-35.487550134233|-35.487550134233|-35.487550134233|-35.487550134233|-35.575611718023|-36.489568533195|-36.882859446989|-36.882859446989|-37.147955605704|-37.272291038898|-37.272291038898|-37.519766752883|-37.840018317616|-38.482181387384|-38.884907372049|-38.884907372049|-38.884907372049|-38.884907372049|-38.884907372049|-38.884907372049|-38.884907372049|-38.884907372049|-38.884907372049|-38.884907372049|-38.986543054108|-39.073378480372|-39.073378480372|-39.073378480372|-39.073378480372|-39.112086098389|-39.17098950974|-39.17098950974|-39.17098950974|-39.675544628743|-39.898881847038|-39.898881847038|-40.099586540889|-40.099586540889|-40.099586540889|-40.099586540889|-40.099586540889|-40.576206479283|-40.728121265915|-40.728121265915|-40.728121265915||-40.800388670437|-40.800388670437|-40.800388670437|-40.800388670437|-40.800388670437|-40.800388670437|-40.800388670437|-40.800388670437|-40.800388670437|-40.800388670437|-41.174321651981|39.310355381971|39.310355381971|39.310355381971|39.310355381971|39.310355381971|39.310355381971|39.310355381971|39.310355381971|39.310355381971|39.310355381971|39.310355381971|39.310355381971|39.310355381971|39.310355381971|39.310355381971|39.310355381971|39.310355381971|39.310355381971|39.310355381971|38.497477006919|37.445829868324|37.416477945124|37.287754247227|37.044172072453|36.810744365104|36.487155258959|36.487155258959|35.806283222642|35.307537541352|35.083373901538|34.868665802696|34.868665802696||34.868665802696|34.609073970295|34.129244413268|34.129244413268|34.129244413268|34.129244413268|34.129244413268|34.129244413268|34.129244413268|34.129244413268||34.129244413268|34.129244413268|34.129244413268|34.129244413268|34.129244413268|34.129244413268|34.129244413268|34.129244413268|34.129244413268|34.129244413268|34.129244413268|34.129244413268|34.129244413268|34.129244413268||34.129244413268|34.129244413268|34.129244413268|34.129244413268|34.129244413268|34.022217845796|33.663018650345|33.066410323571|32.723233192708|32.643038186261|32.232263998664|32.067843902471|32.067843902471|32.067843902471|31.972792681399|31.972792681399|31.972792681399|31.972792681399|31.972792681399|31.972792681399|31.926990147369|31.418308536661|-33.75528799367|-34.13106413307|-34.13106413307|-34.13106413307|-34.13106413307|-34.13106413307|-34.13106413307|-34.13106413307|-34.13106413307|-34.13106413307|-34.13106413307|-34.13106413307|-34.13106413307||-34.382848002538|-34.6265011121|-35.241827557594|-35.241827557594|-35.241827557594|-35.241827557594|-35.241827557594|-35.241827557594|-35.241827557594|-35.241827557594|-35.708987716959|-35.708987716959|-35.708987716959|-35.708987716959|-35.708987716959|-35.708987716959|-35.708987716959|-35.708987716959|-35.708987716959|-36.981097649784|35.104220570382|35.104220570382|35.104220570382|35.104220570382|35.104220570382|34.699683947895|34.699683947895|34.699683947895|34.600481876107|34.54028723413|34.54028723413
01240|16148|/equities/forward-air-corp|R2000GROWTH|-48.545422047436|-49.702149496866|-49.702149496866|-49.702149496866|-49.702149496866|-49.980012163401|-51.127299874889|-52.765612277573|-53.596790800697|-54.578102440973|-55.863446071568|-57.415800124211|-58.497966167269|-58.497966167269|-58.497966167269|-58.497966167269|-59.506074239741|-59.950914491029|-61.877128297324||-63.425141102998|-63.506546187101|-66.099653217194|-66.992769578739|-66.992769578739|-66.992769578739|-66.992769578739|-66.992769578739|-67.335855858904||-68.257570720716|-68.257570720716|-68.257570720716|-68.257570720716||-68.257570720716|-68.257570720716|-68.257570720716|-68.257570720716|-68.257570720716|-68.257570720716|-68.257570720716|-68.257570720716|-68.323409478977|-68.661011396862|-68.803451237092|-68.803451237092|-68.803451237092|-68.803451237092|-68.803451237092|-68.803451237092|-68.803451237092|-68.803451237092|-68.803451237092|-69.759670135058|-70.579074723496||-71.401973127406|-71.401973127406|-71.401973127406|-71.401973127406|-71.401973127406|-71.401973127406|-71.401973127406|-71.401973127406|-71.64330246612|-72.629503808248|-72.874668884186|-72.874668884186|-72.874668884186|-72.874668884186|-72.874668884186|-72.874668884186|-75.577967961527|69.198081664764|69.198081664764|69.198081664764|69.198081664764|69.198081664764|69.198081664764|69.198081664764|69.198081664764|69.198081664764|69.198081664764|66.2470369124|-73.348747663002|-73.348747663002|-73.348747663002|-73.348747663002|-73.348747663002|-73.348747663002|-73.348747663002|-73.348747663002|-73.348747663002|-73.348747663002|-73.348747663002|-73.348747663002|-73.348747663002|-74.248610633723|-74.292461787549|-74.292461787549|-74.292461787549|-76.70134481996|-76.738161029746|-78.027608777183|-78.027608777183|-78.153133733961|-78.153133733961|-78.153133733961|-78.77625651701|-79.016188709407|-79.016188709407|-79.016188709407|-79.016188709407||-79.016188709407|-79.016188709407|-79.016188709407|-79.016188709407|-79.016188709407|-79.016188709407|-79.016188709407|-79.016188709407|-80.014095827903|-81.528677927077|-81.528677927077|-81.528677927077|-85.78464570158|-90.102429126295|-95.857032694852|-105.35003059709|-117.39300436872|-117.39300436872|-117.39300436872|-117.39300436872|-117.39300436872|111.7020229821|111.7020229821|111.7020229821|111.7020229821|111.7020229821|111.7020229821|111.7020229821|111.68169662739|111.41171811275|111.41171811275|110.04870088813|110.04870088813|105.42494348152|102.51782459898|102.51782459898|102.51782459898|102.51782459898|100.4998076192|99.188206910048|99.188206910048|99.188206910048|99.188206910048||99.188206910048|99.188206910048|98.343289321169|96.966112150899|96.966112150899|96.966112150899|96.966112150899|96.966112150899|96.966112150899|96.966112150899||96.966112150899|96.966112150899|96.301234366884|94.932398846069|94.932398846069|94.932398846069|94.932398846069|94.525634609239|-103.19532054122|-103.19532054122|-103.19532054122|-103.19532054122|-103.19532054122|-103.19532054122||-103.19532054122|-103.19532054122|-103.19532054122|-103.19532054122|-103.19532054122|-103.19532054122|-103.19532054122|-103.19532054122|-103.19532054122|-103.88257886658|-103.88257886658|-103.88257886658|-104.445923506|-104.71435746746|-106.15706136047|-107.07062970045|-107.07062970045|-108.5723247396|-108.5723247396|-112.15608626387|-112.15608626387|-112.15608626387|-112.53176446514|103.1214213956|103.1214213956|103.1214213956|102.65213390066|-110.84447324264|-110.84447324264|-110.84447324264|-110.84447324264|-110.84447324264|-110.84447324264|-110.84447324264|-110.84447324264||-110.84447324264|-110.84447324264|-110.84447324264|-110.84447324264|-110.84447324264|-110.84447324264|-110.84447324264|-110.84447324264|-110.84447324264|-110.84447324264|-112.51316746063|-113.73688803501|-113.73688803501|-113.73688803501|-113.73688803501|-113.73688803501|-113.73688803501|-113.73688803501|-113.73688803501|-114.58179371051|-114.58179371051|-114.58179371051|-114.58179371051|-114.58179371051|-114.58179371051|-114.58179371051|-114.58179371051|-114.76672081044|-114.76672081044|-114.76672081044|-114.76672081044
01241|24305|/equities/wolverine-world-wide-inc|R2000GROWTH|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996|7.6571357169996||7.6571357169996|7.5439007458036|7.535741798297|7.535741798297|7.0169350220268|-9.0129810496239|-9.0129810496239|-9.5572013506258|8.4715926117245||8.4715926117245|8.4715926117245|8.4715926117245|8.4715926117245||8.4715926117245|8.4715926117245|8.4715926117245|8.4715926117245|8.4715926117245|8.4715926117245|8.4715926117245|7.9435043336708|7.9435043336708|7.9435043336708|7.9435043336708|7.9435043336708|7.9435043336708|7.9435043336708|7.9435043336708|7.5677303086363|7.5677303086363|7.5677303086363|7.395177767556|7.395177767556|7.395177767556||7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|7.395177767556|-8.4564753950055|-8.4564753950055|-8.4564753950055|-8.4564753950055|-8.4564753950055|-8.4564753950055|-8.4564753950055|-8.5666392843388|-8.698142778896|-8.698142778896|-8.698142778896|-8.698142778896|-8.698142778896|-8.698142778896|-8.698142778896|-8.698142778896|-8.698142778896|-8.698142778896|-9.0573809809405|-9.2596140956874|-9.2596140956874|-9.2596140956874|-9.2596140956874|-9.3301132086281|-9.3301132086281|-9.3301132086281|-9.3301132086281|-9.3301132086281|-9.3301132086281|-9.3301132086281|-9.3301132086281|-9.3301132086281|-9.3301132086281|-9.3301132086281|-9.3301132086281||-9.3301132086281|-9.3301132086281|-9.3301132086281|-9.482347581493|-9.5841807763964|-9.6924677073061|-9.7310749092698|-9.8600833194123|-9.9659258807883|-10.097139778533|-10.246266884714|-10.283907408084|-10.428496295245|-10.428496295245|-10.638885213304|-10.817094751385|-11.42621612128|-13.304684740265|-13.36353864268|-13.478137199352|-13.478137199352|-13.478137199352|-13.478137199352|-13.805707922986|-13.903566473403|-13.903566473403|-13.903566473403|-13.903566473403|-13.903566473403|-13.980629940473|-13.992921638978|-14.288801882545|-14.458335950395|-14.458335950395|-14.634262167105|-14.962513644043|13.247732346298|13.247732346298|13.247732346298|13.247732346298|13.247732346298|13.247732346298|13.247732346298||13.247732346298|12.857553219348|12.857553219348|12.857553219348|12.857553219348|12.857553219348|12.857553219348|12.857553219348|12.857553219348|12.857553219348||12.857553219348|12.857553219348|12.857553219348|12.857553219348|12.857553219348|12.857553219348|12.857553219348|12.857553219348|-15.088319487832|-15.088319487832|-15.088319487832|-15.088319487832|-15.747021723083|-16.259844812416||-16.259844812416|-16.259844812416|-16.690938508801|14.333080472788|14.333080472788|14.333080472788|14.333080472788|14.333080472788|14.333080472788|14.333080472788|14.333080472788|14.333080472788|14.333080472788|-16.584713993072|-16.584713993072|-16.584713993072|-16.584713993072|-17.50894206365|15.326661394032|15.326661394032|15.326661394032|15.326661394032|15.326661394032|15.326661394032|15.326661394032|15.326661394032|15.326661394032|15.326661394032|15.326661394032|15.326661394032|15.326661394032|15.326661394032|15.326661394032|15.326661394032|15.326661394032||15.326661394032|15.326661394032|15.326661394032|15.326661394032|15.042746671611|15.042746671611|15.042746671611|15.042746671611|15.042746671611|15.042746671611|15.042746671611|15.042746671611|15.040218958084|15.040218958084|15.040218958084|15.040218958084|15.040218958084|15.040218958084|15.040218958084|15.040218958084|15.040218958084|15.040218958084|15.040218958084|15.040218958084|15.040218958084|15.040218958084|15.040218958084|14.642464462059|14.434870256506|14.434870256506|14.434870256506
01242|16119|/equities/formfactor|R2000GROWTH/R2000VALUE|35.92736840786|-42.231582835115|-42.231582835115|-42.47370211592|-43.199669382205|-43.307925403401|-43.307925403401|-43.981027590218|40.586598569936|40.586598569936|40.586598569936|40.586598569936|40.586598569936|39.719720348392|39.719720348392|38.35885713793|-41.44765852784|-41.44765852784|-41.44765852784||-41.44765852784|-41.44765852784|-41.44765852784|-41.44765852784|-41.44765852784|-41.44765852784|-41.842397041838|38.703744279642|38.703744279642||38.703744279642|38.703744279642|38.659993872928|38.464436992327||37.457707175855|37.166664321551|37.166664321551|37.166664321551|37.166664321551|36.764831858076|36.764831858076|35.646480698494|35.384977706172|34.857754159744|34.747427176518|34.747427176518|34.747427176518|34.747427176518|34.747427176518|34.747427176518|34.747427176518|34.747427176518|34.747427176518|34.747427176518|34.747427176518||34.747427176518|34.747427176518|34.747427176518|34.20245170492|33.956510660311|33.956510660311|33.453899512976|31.978292814816|31.978292814816|31.978292814816|31.978292814816|31.163659166323|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|-35.870545179576|31.781955468457|31.781955468457|31.781955468457|31.781955468457|31.781955468457|31.781955468457|31.781955468457|31.781955468457||31.781955468457|31.781955468457|30.20939608393|-33.47491846852|-33.47491846852|-33.47491846852|-33.47491846852|-33.47491846852|-33.47491846852|-33.47491846852|-33.480463460337|-33.766349425195|-34.567887321974|-35.211263886055|-35.588071866125|-36.387857272989|-36.957429173662|33.695462678442|33.695462678442|33.695462678442|33.695462678442|33.695462678442|33.695462678442|33.695462678442|33.645821331353|32.669181426801|32.669181426801|32.669181426801|32.669181426801|32.669181426801|32.669181426801|32.669181426801|32.669181426801|32.654646750333|32.504607805545|32.309143930962|32.309143930962|30.799550028471|30.799550028471|30.799550028471|30.799550028471|30.799550028471|30.799550028471||30.799550028471|30.799550028471|29.713390319245|28.840523703609|28.840523703609|28.840523703609|28.840523703609|28.840523703609|28.840523703609|28.840523703609||28.840523703609|28.840523703609|28.840523703609|28.840523703609|28.840523703609|28.840523703609|28.840523703609|28.840523703609|28.840523703609|28.840523703609|28.840523703609|28.840523703609|28.840523703609|28.840523703609||28.129052098411|28.129052098411|28.129052098411|28.129052098411|28.08358092737|28.08358092737|27.779535563255|27.00212794704|26.480841969591|-28.967263736277|-28.967263736277|-28.967263736277|-28.967263736277|-28.967263736277|-28.967263736277|-28.967263736277|-28.967263736277|-29.68646868454|-29.68646868454|-29.68646868454|-29.68646868454|-29.68646868454|-29.798021409098|-30.332851406804|-30.865922924403|-31.372136642009|-31.496713310444|-31.496713310444|-32.119126379449|28.36335088558|28.36335088558|28.36335088558|28.36335088558|28.36335088558|28.36335088558||28.36335088558|28.36335088558|28.36335088558|28.36335088558|28.36335088558|27.666778053917|-31.270236500588|-31.270236500588|-31.270236500588|-31.270236500588|-31.270236500588|-31.270236500588|-31.270236500588|-31.270236500588|-31.270236500588|-31.270236500588|-31.270236500588|-31.270236500588|-31.270236500588|-31.693595683671|-31.8239608244|-31.8239608244|-31.8239608244|-32.913289224207|-32.998258227551|-32.998258227551|-33.468619790833|-33.55513399526|-33.555596544964|-33.555596544964|-33.78061469129
01243|15369|/equities/allegiant-travel|R2000GROWTH|-81.782557459096|-81.782557459096|-81.782557459096|-81.782557459096|-81.782557459096|-81.782557459096|-81.782557459096|-81.782557459096|-81.782557459096|-81.782557459096|-81.782557459096|-81.782557459096|-81.782557459096|-81.782557459096|-81.782557459096|-81.782557459096|-81.782557459096|-81.782557459096|-83.193674479833||-86.034070569918|-86.034070569918|-86.034070569918|-86.034070569918|-86.034070569918|-86.034070569918|-86.034070569918|-86.329073992753|76.707977361883||76.707977361883|76.707977361883|76.707977361883|76.707977361883||76.707977361883|75.041552724006|74.732035588779|74.732035588779|72.281429873085|72.162145625856|70.424607183432|65.97636392614|65.97636392614|65.701526935164|65.701526935164|65.701526935164|64.936966261015|64.936966261015|64.936966261015|61.563594847039|61.563594847039|61.563594847039|59.830282451036|59.830282451036|59.830282451036||59.830282451036|58.938090696735|58.378714445347|57.895596057303|56.722387350792|56.722387350792|-65.65385671343|-65.65385671343|-65.65385671343|-68.480952429392|-70.349948432288|-70.62943832327|-71.877461187812|-71.877461187812|-71.877461187812|-73.703292361864|-75.11240290709|-75.451559904633|-75.669789291552|-76.713655870415|-77.287955832986|-78.873842425378|-80.240168460245|-80.914455062191|-80.914455062191|-80.914455062191|-80.914455062191|-80.914455062191|-80.914455062191|-81.912176801144|-82.690452541615|-82.690452541615|-82.690452541615|-82.690452541615|-82.690452541615|-82.690452541615|-82.690452541615|-83.633639238797|-83.633639238797|-83.633639238797|-83.633639238797|-83.633639238797|-83.633639238797|-85.106408965281|-86.955963015216|-90.346156093431|-91.504617661185|-92.569575382545|-93.711475241266|-93.780077088615|-93.780077088615|-93.780077088615|-93.780077088615|-93.780077088615|-94.620923904071|-95.713050540448|-95.713050540448||-98.092557783657|-98.597880740879|-98.597880740879|-99.53431044234|-99.656734367357|-99.835817862601|-103.2725738431|-105.10854121798|-105.10854121798|-105.60406887921|-105.96674657301|-108.80582391373|-111.59202958866|-114.07392164649|-116.10491229629|-120.43656933678|-123.06951917954|-124.26002305688|-125.66641652519|-127.78601792052|-130.2713235662|-130.2713235662|117.89898072792|117.89898072792|117.89898072792|117.89898072792|117.89898072792|117.89898072792|117.89898072792|117.89898072792|116.92841345816|116.92841345816|116.92841345816|116.92841345816|116.92841345816|116.92841345816|116.92841345816|116.2332327846|115.94903756799|115.94903756799|115.94903756799|115.94903756799|115.94903756799||115.94903756799|114.93060111633|114.93060111633|114.29427973023|112.52169932227|112.52169932227|112.52169932227|112.52169932227|112.52169932227|110.48744730265||106.86827038958|105.92752402838|103.44002981778|102.38780965403|100.09812238035|98.276247207956|97.130596676752|97.130596676752|97.130596676752|97.130596676752|97.130596676752|97.130596676752|97.130596676752|97.130596676752||97.130596676752|97.130596676752|97.130596676752|97.130596676752|97.130596676752|97.130596676752|97.130596676752|97.130596676752|97.130596676752|97.130596676752|97.130596676752|97.130596676752|97.130596676752|97.130596676752|97.130596676752|97.130596676752|97.130596676752|97.130596676752|91.290750352053|91.290750352053|91.290750352053|91.290750352053|91.290750352053|91.290750352053|91.290750352053|90.429343472179|90.429343472179|89.25593912409|88.244096568407|86.423943629067|85.840238268951|84.092623543318|84.092623543318|84.092623543318|-92.927832791816||-92.927832791816|-92.927832791816|-92.927832791816|-92.927832791816|-92.927832791816|-92.927832791816|-92.927832791816|-92.927832791816|-92.927832791816|-92.927832791816|-94.201205356928|-95.800223359369|-96.632088703414|-96.632088703414|-96.632088703414|-98.933427433725|-100.69721264812|-104.27080796055|-104.27080796055|93.844440215093|93.844440215093|93.844440215093|93.844440215093|93.844440215093|93.844440215093|91.816578880336|91.816578880336|91.033925603259|90.927712730157|89.506324654729|89.506324654729
01244|1162166|/equities/nikola-corp|R2000GROWTH|-0.82866049340202|-0.82866049340202|-0.82866049340202|-0.82866049340202|-0.82866049340202|-0.82866049340202|-0.82866049340202|-0.82866049340202|-0.82866049340202|-0.82866049340202|-0.82866049340202|-0.82866049340202|-0.82866049340202|-0.82866049340202|-0.82866049340202|-0.82866049340202|-0.82866049340202|-0.82866049340202|-0.8916783126508||-0.94615923059371|-0.95740843175712|-0.95740843175712|-0.95740843175712|-0.95740843175712|-0.95740843175712|-0.95740843175712|-0.95740843175712|-0.95740843175712||-0.95740843175712|-0.95740843175712|-0.95740843175712|-0.95740843175712||-0.95740843175712|-0.95740843175712|-0.95740843175712|-0.95740843175712|-0.95740843175712|-0.95740843175712|-0.95740843175712|-0.95740843175712|-0.95740843175712|-0.95740843175712|-0.99523717229966|-1.067441308558|-1.1969632154587|-1.1969632154587|-1.1969632154587|-1.1969632154587|-1.1969632154587|-1.1969632154587|-1.1969632154587|-1.1969632154587|-1.1969632154587||-1.1969632154587|-1.2403313788973|-1.2582435069776|-1.2582435069776|-1.2582435069776|-1.2582435069776|-1.2582435069776|-1.2582435069776|-1.2582435069776|-1.3360094061931|-1.3488938103605|-1.3625951218708|-1.3625951218708|-1.3625951218708|-1.3625951218708|-1.3625951218708|-1.3625951218708|-1.3625951218708|-1.3843211489673|-1.3843211489673|-1.3843211489673|-1.3962310408804|-1.3962310408804|-1.4193106300121|1.0279835870492|1.0279835870492|1.0279835870492|1.0279835870492|1.0279835870492|1.0279835870492|1.0279835870492|1.0279835870492|1.0279835870492|1.0279835870492|1.0279835870492|1.0279835870492|1.0279835870492|1.0279835870492|1.0279835870492|0.99692619405718|0.91491805141205|0.87240014983798|0.87240014983798|0.87240014983798|0.87240014983798|0.87240014983798|0.87240014983798|0.82377794399952|-1.3514194205615|-1.3514194205615|-1.3514194205615|-1.3715048912734|-1.3975498912037|-1.5047220717205|-1.5974690197059|-1.7210766472363|-1.757862969454||-1.8409588228949|-1.9166208716772|-1.9923566085919|-2.0415073283099|-2.0705636483191|-2.1206958698341|-2.1206958698341|-2.2907730989003|-2.4230812779558|-2.6506458908863|-2.8262732327589|-2.8583661305937|-2.8583661305937|-2.8583661305937|-2.8583661305937|-3.0454067508416|-3.2498964181693|-3.3098848584793|2.1760100842289|2.1760100842289|2.1760100842289|2.1760100842289|2.1673582101521|2.1673582101521|1.6553344774359|1.6553344774359|1.6553344774359|1.6553344774359|1.6553344774359|1.6553344774359|1.6553344774359|1.6553344774359|1.6553344774359|1.5640527593901|1.5640527593901|1.5640527593901|1.1233919381885|1.0657646373036|1.0657646373036|1.0657646373036|1.0657646373036|1.0657646373036|1.0657646373036||1.0657646373036|1.0657646373036|1.0657646373036|1.0657646373036|1.0657646373036|1.0657646373036|1.0657646373036|1.0657646373036|1.0657646373036|1.0657646373036||1.0657646373036|1.0657646373036|0.81112739279565|0.61604153927495|0.5683406041323|-0.73459413248851|-0.73459413248851|-0.73459413248851|-0.73459413248851|-0.7646101602642|-0.78745018538813|-0.81526130103381|-0.83359540382737|-0.83359540382737||-0.83359540382737|-0.9332615465998|-0.96193272424995|-0.96193272424995|-0.96193272424995|-0.96193272424995|-0.96306412698228|-0.96861568293526|-0.98419520481377|-1.0277280070599|-1.0600144607289|-1.0704493701969|-1.098054885921|-1.0985101103256|-1.0985101103256|-1.0985101103256|-1.0985101103256|-1.0985101103256|-1.0985101103256|-1.0985101103256|-1.0985101103256|-1.0985101103256|-1.0985101103256|-1.1165112686897|-1.1844069309527|-1.2022077217691|-1.212175248397|-1.2377814124976|-1.2377814124976|-1.2377814124976|-1.2558182125792|-1.3595646857669|-1.431516349255|-1.5105737645746|-1.5767485586936||-1.5880229044028|-1.5880229044028|-1.626259100708|-1.626259100708|-1.626259100708|-1.834176785717|-1.8727218866984|-1.8727218866984|-1.8727218866984|-1.8727218866984|-1.8902465304445|-1.9963850600533|-2.0376500336122|-2.0518333677662|-2.0691746906669|-2.0691746906669|-2.0691746906669|-2.1538267374408|-2.1538267374408|-2.1538267374408|-2.2948075400869|-2.3322861445259|-2.4319845716502|-2.5477606897383|2.0730472225964|2.0730472225964|2.0730472225964|2.0730472225964|2.0730472225964|2.0730472225964|2.0730472225964
01245|1142294|/equities/health-catalyst|R2000GROWTH|-11.078093214599|-11.078093214599|-11.078093214599|-11.078093214599|-11.078093214599|-11.078093214599|-11.078093214599|-11.078093214599|-11.078093214599|-11.078093214599|-11.078093214599|-11.078093214599|-11.078093214599|-11.078093214599|-11.078093214599|-11.255658648376|9.5284836088702|9.5284836088702|9.5284836088702||9.5284836088702|9.350053817595|9.3158259199339|8.6365293183015|8.4838812201454|8.4838812201454|8.4838812201454|8.4838812201454|8.4838812201454||8.4838812201454|8.4838812201454|8.3909675643657|8.2852420327636||8.2786024408839|7.9065025997716|7.8799471537888|7.634719230579|7.5023695120677|7.5023695120677|7.4498549710231|6.7541632847218|6.7541632847218|6.7541632847218|6.7541632847218|6.7541632847218|6.7541632847218|6.7541632847218|6.7541632847218|6.7541632847218|6.7541632847218|6.7541632847218|6.7541632847218|6.7541632847218|6.7541632847218||6.7541632847218|6.7541632847218|6.7541632847218|6.7541632847218|6.7541632847218|6.7541632847218|6.5665703036419|-8.0465922983378|-8.0465922983378|-8.0465922983378|-8.0465922983378|-8.0465922983378|-8.0465922983378|-8.0465922983378|-8.0465922983378|-8.0465922983378|-8.0465922983378|-8.0465922983378|-8.0465922983378|-8.1887138057516|-8.4863484886803|-8.8681650721936|-8.9015724486674|-9.2156360487767|-9.5284845940082|-9.6943275331918|-9.6943275331918|-9.6943275331918|-9.9070306750871|-10.402812054062|-10.630612739868|-10.630612739868|-10.630612739868|-10.630612739868|-10.630612739868|-10.630612739868|-10.630612739868|-10.630612739868|-10.630612739868|-10.630612739868|-10.630612739868|-10.914570156013|-11.065633896628|-11.0765874426|-11.4145914507|-11.4145914507|-11.4145914507|-11.576768128087|-11.940853878315|-12.300374315177|-12.300374315177|-12.434860439206|-12.593733143159|-12.593733143159|-12.593733143159|-12.593733143159|-12.593733143159||-12.593733143159|-12.593733143159|-12.593733143159|-12.70803724323|-12.98559656181|-13.035107295138|-13.047896456302|-13.206829309001|-13.246477126561|-13.4688636986|-13.69691511962|-13.953083481757|-14.295648113851|-14.298630034271|-14.298630034271|-14.298630034271|-14.298630034271|-14.560699607866|12.693973144499|12.693973144499|12.693973144499|12.693973144499|12.693973144499|12.693973144499|12.57441439519|12.143793793626|11.931437143692|11.781596961958|11.535663356762|11.52039766898|11.52039766898|-12.769255385784|-12.769255385784|-12.769255385784|-12.769255385784|-12.769255385784|-12.769255385784|-12.769255385784|-12.769255385784|-12.769255385784|-12.769255385784|-12.769255385784|11.156357273442||11.156357273442|11.156357273442|10.913174082816|10.813840782421|10.813840782421|10.813840782421|10.813840782421|10.813840782421|10.813840782421|10.813840782421||10.813840782421|10.671833819581|10.671833819581|10.671833819581|10.671833819581|10.671833819581|10.671833819581|10.671833819581|10.560926298779|10.354084655622|10.167316512906|-11.947547249225|-11.947547249225|-11.947547249225||-11.947547249225|-11.947547249225|-11.947547249225|-11.947547249225|-11.947547249225|-11.947547249225|-11.947547249225|-11.947547249225|-11.947547249225|-11.947547249225|-11.947547249225|-11.947547249225|-12.278285878927|11.511688114802|11.511688114802|11.511688114802|11.511688114802|11.511688114802|11.511688114802|11.511688114802|11.511688114802|11.511688114802|11.511688114802|11.511688114802|11.511688114802|11.421245169628|-13.092045760547|-13.092045760547|-13.092045760547|-13.092045760547|-13.092045760547|-13.092045760547|-13.092045760547|-13.092045760547|-13.092045760547||-13.092045760547|-13.092045760547|-13.092045760547|-13.092045760547|-13.092045760547|-13.092045760547|-13.095051103604|-13.138945215027|-13.454498642836|-13.454498642836|-13.454498642836|-13.454498642836|-13.454498642836|-13.454498642836|-13.951285612005|-13.951285612005|-13.951285612005|-13.951285612005|-13.951285612005|-14.372011833078|-15.114445914971|12.592450070407|12.592450070407|12.592450070407|12.592450070407|12.592450070407|12.592450070407|12.592450070407|12.592450070407|12.592450070407|12.592450070407
01246|41321|/equities/ptc-therape|R2000GROWTH|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.949211185403||24.949211185403|24.949211185403|24.949211185403|24.949211185403|24.720799000729|24.720799000729|24.720799000729|24.720799000729|24.720799000729||24.720799000729|24.720799000729|24.720799000729|24.707003074331||24.707003074331|24.707003074331|24.707003074331|24.707003074331|24.707003074331|24.707003074331|23.954725218528|23.297472689675|22.879668074934|22.879668074934|22.879668074934|22.545465078716|21.734404765638|21.556560422615|21.041179658788|19.920961923827|19.920961923827|19.292458184813|18.534619431565|18.534619431565|18.534619431565||18.345688825261|18.283265437695|17.545016436679|-22.113611294464|-22.113611294464|-22.113611294464|-22.113611294464|-22.113611294464|-22.549012159458|-22.775858510913|-22.775858510913|-22.775858510913|-22.775858510913|-22.775858510913|-22.775858510913|-22.944287632772|-23.215874511742|-24.144582570419|-24.190788094244|-24.190788094244|-24.190788094244|-24.190788094244|-24.190788094244|-24.190788094244|-24.190788094244|-24.190788094244|-24.190788094244|-24.190788094244|-24.308097751099|-25.500108620809|-25.734529049854|-25.734529049854|-25.734529049854|-25.734529049854|-25.734529049854|-25.734529049854|-26.097810038439|-27.156455420247|-28.431061849319|-28.683957322133|-29.239674285267|-29.401860452597|-29.90645570325|-31.426062367218|-32.465347155219|-32.764781844329|-32.764781844329|-32.821701672023|-34.417496101001|-42.254972237061|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778||-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-42.460310475778|-43.058121699704|-43.265875833559|-43.265875833559|-43.265875833559|-43.265875833559|-43.265875833559|-43.499528268232|-44.139447560708|-44.139447560708|-44.139447560708|-45.389386458309|-46.160171392454|-46.160171392454|-46.160171392454||-46.160171392454|-46.160171392454|-46.187968866575|-46.20946663072|-46.20946663072|-46.78163049674|-47.794031969441|-48.735100685177|-48.735100685177|-48.735100685177||-49.761109924388|-49.761109924388|-50.118429929158|-50.118429929158|-50.118429929158|-50.118429929158|-50.576291035953|-50.576291035953|-50.576291035953|-50.576291035953|-50.576291035953|-50.576291035953|-50.576291035953|-51.510045315759||-52.9856070169|-55.148451342427|-55.558329809863|53.107156712524|53.020173133206|52.580470682064|51.926633438445|50.835920359091|50.835920359091|50.835920359091|50.835920359091|50.835920359091|50.835920359091|50.400465463484|50.203539852847|50.203539852847|49.343133884876|49.343133884876|49.302893528488|49.302893528488|49.054580382689|49.054580382689|49.054580382689|49.054580382689|49.054580382689|49.054580382689|47.409533054944|47.345037600857|46.830951634891|45.085302290924|43.469780747104|43.093645113495|-49.157027214929|-49.157027214929|-49.157027214929||-49.157027214929|-49.157027214929|-49.157027214929|-49.157027214929|-49.157027214929|-49.157027214929|-49.157027214929|-49.157027214929|-49.157027214929|-49.157027214929|-49.157027214929|-49.157027214929|-49.157027214929|-49.157027214929|-49.157027214929|-49.157027214929|-49.157027214929|-49.157027214929|-49.157027214929|-49.157027214929|-49.157027214929|-49.157027214929|-49.157027214929|-49.157027214929|-49.157027214929|-49.157027214929|-49.157027214929|-49.157027214929|-49.157027214929|42.548755496619|42.548755496619
01247|21116|/equities/gencorp-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.501211930552|55.332736334578|54.715263297576|54.600140921885|54.600140921885|54.510245596294|54.510245596294|54.510245596294|54.510245596294|54.510245596294|54.510245596294|54.075786295767|54.075786295767|54.075786295767|54.075786295767|54.019762559329|53.985338970411||-55.302497980409|-55.302497980409|-55.302497980409|-55.302497980409|-55.302497980409|-55.302497980409|-55.302497980409|-55.302497980409|-55.302497980409|-55.302497980409||-55.302497980409|-55.302497980409|-55.402775364246|-55.483729821363|-55.483729821363|-55.483729821363|-55.483729821363|-55.483729821363|-55.483729821363|-55.483729821363|-55.483729821363|-55.483729821363|-55.483729821363|-55.483729821363||-55.51636831619|-55.638186161801|-55.759096032033|-55.927184306115|-55.927184306115|-56.19465044972|-56.216833315919|-56.342592463041|-56.410518894752|-56.420745968111|-56.420745968111|-56.420745968111|-56.516383620641|-56.574872198526|56.140836370461|56.140836370461|56.140836370461|56.140836370461|56.140836370461|56.140836370461|56.140836370461|56.140836370461|56.140836370461|56.140836370461|56.140836370461|56.140836370461|56.140836370461|56.072596060427|56.050108683542|55.990678536048|-56.43888910019|-56.43888910019|-56.43888910019|-56.43888910019|-56.43888910019||-56.43888910019|-56.43888910019|-56.43888910019|-56.43888910019|-56.43888910019|-56.43888910019|-56.43888910019|-56.43888910019|-56.43888910019|-56.43888910019|-56.494876625401|-56.495974384262|-56.557790052939|-56.557790052939|-56.557790052939|55.610476123035|55.610476123035|55.610476123035|55.610476123035|55.610476123035|55.610476123035|55.610476123035|55.610476123035|55.610476123035|55.610476123035|55.610476123035|55.610476123035|55.610476123035|55.458307913873|55.454188969467|55.454188969467
01248|998046|/equities/r1-rcm-inc|R2000GROWTH|9.1553056292054|9.1553056292054|9.1553056292054|9.1553056292054|9.1553056292054|9.1553056292054|9.0505166111519|8.99831263707|8.99831263707|8.99831263707|8.99831263707|8.99831263707|8.99831263707|8.99831263707|8.7106256185407|-10.424068004895|-10.424068004895|-10.424068004895|-10.424068004895||-10.424068004895|-10.478686366929|-10.597706938732|-10.89134068064|9.7515799898781|9.7515799898781|9.7515799898781|9.7515799898781|9.7515799898781||9.7515799898781|9.7515799898781|9.7515799898781|9.7515799898781||9.7515799898781|9.7515799898781|9.7515799898781|9.7515799898781|9.7515799898781|9.7515799898781|9.7515799898781|9.7515799898781|9.7515799898781|9.7515799898781|9.7515799898781|9.7515799898781|9.7515799898781|9.6895728988017|9.6895728988017|-11.789303092221|-11.789303092221|-11.789303092221|-11.789303092221|-11.789303092221|-11.789303092221||-11.789303092221|-11.789303092221|-11.789303092221|-11.789303092221|-11.789303092221|-11.789303092221|-11.789303092221|-11.789303092221|-12.191447871768|-12.615220169054|-12.769689087323|-12.908770919789|-12.908770919789|-12.908770919789|-12.908770919789|-12.908770919789|-12.908770919789|-12.908770919789|-12.910300706215|-13.133945383835|-13.471606005351|-13.540120683732|-13.540120683732|-13.540120683732|-13.540120683732|-13.572495233816|-14.338883730882|-14.649315142095|-14.92257216182|-15.012302745345|-15.408452905437|-15.408452905437|-15.408452905437|-15.408452905437|-15.408452905437|-15.591614472889|-16.143738627459|-16.680542866417|-16.76150236103|-16.76150236103|-16.76150236103|-16.984009565142|-16.984009565142|-16.984009565142|-16.984009565142|-17.27985820831|-17.27985820831|-17.27985820831|-17.27985820831|-17.675574663676|16.206946190574|16.206946190574|16.206946190574|16.206946190574|16.206946190574|16.206946190574|16.206946190574||16.162996513289|15.957496570925|15.78055172428|15.679939503635|15.679939503635|15.679939503635|15.679939503635|15.679939503635|15.679939503635|15.679939503635|15.679939503635|15.679939503635|15.679939503635|15.679939503635|15.679939503635|15.679939503635|15.679939503635|15.679939503635|15.679939503635|15.679939503635|15.679939503635|15.679939503635|15.679939503635|-17.92084114031|-17.92084114031|-17.92084114031|-17.92084114031|-17.92084114031|-17.92084114031|-18.518157979691|16.985209165867|16.985209165867|16.985209165867|16.985209165867|16.939676800101|16.889833534082|16.889833534082|16.889833534082|16.889833534082|16.889833534082|16.889833534082|16.889833534082|16.889833534082||16.889833534082|16.801306357011|16.801306357011|16.258118009153|16.099852932364|15.997615589996|15.828390470987|15.828390470987|15.828390470987|15.828390470987||15.828390470987|15.828390470987|15.828390470987|15.564753741407|15.564753741407|15.564753741407|15.564753741407|15.564753741407|15.493893749608|15.2792394762|15.2792394762|15.2792394762|15.2792394762|15.2792394762||15.2792394762|15.2792394762|15.2792394762|15.2792394762|15.2792394762|15.2517452393|15.2517452393|14.861938811455|14.657155091137|14.559412991356|14.559412991356|14.559412991356|14.409068994335|14.306594904537|14.306594904537|14.306594904537|14.306594904537|14.306594904537|14.053173204845|14.053173204845|14.045818521499|14.045818521499|14.045818521499|14.045818521499|14.045818521499|13.831465034485|13.750386821773|13.750386821773|13.750386821773|13.750386821773|13.750386821773|13.750386821773|13.708763294249|13.703625816801|13.567420893767||13.567420893767|13.567420893767|13.567420893767|13.567420893767|13.567420893767|13.51269015323|13.206322288634|12.987091567764|12.987091567764|12.987091567764|12.987091567764|12.987091567764|12.987091567764|12.987091567764|12.987091567764|12.987091567764|12.987091567764|12.987091567764|12.987091567764|12.987091567764|12.987091567764|12.987091567764|12.987091567764|12.987091567764|12.987091567764|12.987091567764|12.987091567764|12.987091567764|12.987091567764|12.987091567764|12.987091567764
01249|943153|/equities/triumph-bancorp|R2000GROWTH/R2000VALUE|71.104904337904|68.833785768109|-76.478343829605|-76.478343829605|-76.478343829605|-76.478343829605|-76.478343829605|-78.773159725901|-78.813195772379|-78.813195772379|-78.813195772379|-78.813195772379|-78.813195772379|-78.813195772379|-78.813195772379|-78.813195772379|-78.813195772379|-78.813195772379|-79.905213642351||-80.548118802949|-80.548118802949|-80.548118802949|-80.548118802949|-80.548118802949|-81.525691373529|74.757592364336|74.757592364336|74.757592364336||74.757592364336|74.545376640984|73.50319550482|72.997720855779||72.435244818867|71.442795243529|71.442795243529|71.442795243529|70.121538403921|70.121538403921|69.851711965593|66.428073843066|66.428073843066|66.363242300135|66.363242300135|66.33582216698|65.858137199151|65.0681658724|65.0681658724|65.0681658724|65.0681658724|65.0681658724|65.0681658724|65.0681658724|65.0681658724||65.0681658724|65.0681658724|65.0681658724|64.862193414792|64.862193414792|64.862193414792|63.005766680092|61.756440155052|61.756440155052|61.756440155052|61.756440155052|61.756440155052|61.756440155052|61.756440155052|57.50553787234|-64.340192656187|-64.340192656187|-64.340192656187|-64.340192656187|-64.340192656187|-64.340192656187|-64.340192656187|-64.340192656187|-64.340192656187|-64.340192656187|-64.340192656187|-64.340192656187|-64.340192656187|-64.340192656187|-64.820489729409|-65.19020012083|-65.19020012083|-65.19020012083|-65.700048650602|-65.700048650602|-65.700048650602|-66.674499314471|-68.41917414293|-68.41917414293|-68.41917414293|-68.41917414293|-68.41917414293|-68.41917414293|-68.41917414293|-68.41917414293|-68.41917414293|-68.41917414293|-68.41917414293|-68.41917414293|-68.41917414293|-68.41917414293|-68.41917414293|-68.41917414293|-68.41917414293|-68.41917414293|-68.41917414293|-68.41917414293||-69.419182278312|-69.419182278312|-69.668923777117|-69.701309435648|-69.735678488035|-69.735678488035|-69.735678488035|-69.735678488035|-70.103255596447|-70.469171460788|64.351090734096|64.351090734096|64.351090734096|64.351090734096|64.351090734096|64.351090734096|64.351090734096|64.351090734096|64.351090734096|64.351090734096|64.351090734096|64.351090734096|64.351090734096|64.351090734096|64.351090734096|63.52871038394|63.136343023036|62.832048651084|61.912089092093|61.912089092093|61.912089092093|61.912089092093|61.912089092093|60.051211814701|59.928346892713|59.928346892713|59.324826845988|58.247032838248|56.859202178742|56.46244683136|55.975496767511|55.50277587336|55.50277587336||55.212338959316|55.212338959316|55.212338959316|54.102598970841|53.526219493494|53.202670869971|53.202670869971|53.202670869971|53.202670869971|53.202670869971||53.202670869971|53.202670869971|53.202670869971|53.202670869971|52.67185593727|51.786246703032|51.786246703032|51.786246703032|48.774653104929|48.774653104929|48.774653104929|48.158331891851|48.158331891851|48.158331891851||48.158331891851|48.158331891851|48.158331891851|48.158331891851|47.369812670633|-53.670804598787|-53.670804598787|-53.670804598787|-53.670804598787|-53.670804598787|-53.670804598787|-53.795892294754|-53.81388028329|-53.81388028329|-54.5018311828|-54.5018311828|-54.5018311828|-56.292035351155|-56.748649237286|-56.771863020241|-56.771863020241|-56.771863020241|-56.771863020241|-57.469293634957|-58.546714615895|-58.976346996177|-60.187682149278|-60.187682149278|-61.527981225503|-62.070599342259|-62.070599342259|-62.070599342259|-62.070599342259|-62.070599342259|-62.070599342259||-62.070599342259|-62.070599342259|-63.049210892925|-63.049210892925|-63.049210892925|-63.049210892925|-63.049210892925|-63.049210892925|-63.049210892925|-63.049210892925|-63.049210892925|-63.049210892925|-63.049210892925|-63.049210892925|-63.049210892925|-63.049210892925|-63.049210892925|-63.049210892925|-63.049210892925|-63.049210892925|-63.996901365131|56.77499214905|56.77499214905|56.77499214905|56.77499214905|56.77499214905|56.77499214905|56.77499214905|56.77499214905|56.77499214905|56.77499214905
01250|1056241|/equities/apollo-medical|R2000GROWTH|-38.690691714582|-38.690691714582|-38.690691714582|-38.690691714582|-38.690691714582|-38.690691714582|-38.690691714582|-38.690691714582|-38.690691714582|-38.690691714582|-38.690691714582|-38.690691714582|-38.690691714582|-38.690691714582|-38.690691714582|-38.690691714582|-39.122436899937|-39.187557003008|35.745903448713||35.745903448713|35.745903448713|35.745903448713|35.745903448713|35.745903448713|35.745903448713|35.745903448713|35.745903448713|35.745903448713||35.745903448713|35.745903448713|35.355724816469|33.85969512214||33.097915245316|33.097915245316|33.097915245316|33.097915245316|32.435511054843|32.435511054843|32.379733021888|30.213205006982|30.213205006982|30.213205006982|30.213205006982|30.213205006982|30.213205006982|30.213205006982|30.213205006982|29.53976943158|29.53976943158|29.53976943158|29.53976943158|29.53976943158|29.53976943158||29.53976943158|29.53976943158|29.53976943158|29.53976943158|29.53976943158|29.53976943158|27.509186290622|-33.574467574566|-33.574467574566|-33.574467574566|-33.574467574566|-33.574467574566|-33.574467574566|-33.574467574566|-33.574467574566|-33.574467574566|-33.574467574566|-33.574467574566|-33.574467574566|-33.574467574566|-33.574467574566|-33.574467574566|-33.574467574566|-33.574467574566|-33.574467574566|-33.574467574566|-33.574467574566|-33.574467574566|-33.574467574566|-33.574467574566|-33.574467574566|-33.574467574566|-33.574467574566|-33.574467574566|-33.574467574566|-33.574467574566|-33.574467574566|-33.906630634168|-34.236125919823|-34.236125919823|-34.236125919823|-34.236125919823|-34.236125919823|-34.582918137978|-34.612686654672|-35.46409513856|-35.886773240843|-36.036108763672|-36.036108763672|-36.036108763672|-36.227209814894|-36.524560892882|-36.524560892882|-36.524560892882|-36.524560892882|-36.524560892882|-39.185345504353||34.926282832281|34.732419434467|34.732419434467|34.252347839541|34.252347839541|34.252347839541|34.252347839541|34.252347839541|34.252347839541|34.252347839541|34.252347839541|34.252347839541|34.252347839541|34.252347839541|34.252347839541|34.252347839541|34.252347839541|34.252347839541|33.183391981001|33.183391981001|32.971826373068|32.433419523208|32.433419523208|32.433419523208|31.707132456003|31.553621200498|31.553621200498|31.44818765488|31.44818765488|31.44818765488|31.44818765488|31.44818765488|31.44818765488|30.73742889659|-33.631566085765|-33.631566085765|-33.631566085765|-33.631566085765|-33.631566085765|-33.631566085765|-33.631566085765|-33.631566085765|-33.631566085765||-33.631566085765|-33.631566085765|-33.631566085765|-33.631566085765|-33.631566085765|-33.631566085765|-33.631566085765|-34.925207392319|-35.274276700123|-35.274276700123||-35.274276700123|-35.274276700123|-35.274276700123|-35.274276700123|-35.274276700123|-35.274276700123|-35.274276700123|-35.274276700123|-35.274276700123|-35.274276700123|-35.274276700123|-35.274276700123|-35.274276700123|-35.363448233719||-35.363448233719|-35.363448233719|-35.363448233719|-36.485498529137|-37.065276575818|-38.002280407059|-38.002280407059|-38.002280407059|-38.002280407059|-38.002280407059|-38.002280407059|-38.002280407059|-38.002280407059|-38.002280407059|-38.959226352016|-38.959226352016|-38.959226352016|-39.959141128637|-40.457379837144|35.06959482372|35.06959482372|35.06959482372|35.06959482372|35.06959482372|35.06959482372|35.06959482372|35.06959482372|35.06959482372|34.915661347577|34.36147128413|34.36147128413|34.36147128413|34.36147128413|34.36147128413|34.36147128413||34.36147128413|34.36147128413|34.36147128413|34.36147128413|34.36147128413|34.36147128413|34.36147128413|34.36147128413|34.36147128413|34.36147128413|34.36147128413|34.36147128413|33.279966898206|32.252486057926|32.252486057926|32.252486057926|32.252486057926|32.252486057926|32.252486057926|32.252486057926|32.252486057926|32.252486057926|32.252486057926|32.252486057926|32.252486057926|32.03026063875|32.03026063875|32.03026063875|32.03026063875|32.03026063875|32.03026063875
01251|940825|/equities/caredx-inc|R2000GROWTH|-10.9533868677|-10.981818716458|-11.106226000673|-11.106226000673|-11.106226000673|-11.405806419459|-11.65200702041|-11.77128522477|-11.77128522477|-11.77128522477|-11.77128522477|-11.77128522477|-11.77128522477|-11.77128522477|-11.77128522477|-11.77128522477|-12.254205678144|-12.485228722006|-12.980253794359||10.600403258634|10.600403258634|10.600403258634|10.600403258634|10.600403258634|10.600403258634|10.600403258634|10.600403258634|10.600403258634||10.600403258634|10.600403258634|10.54433726981|9.9970413282484||9.4489347752565|9.3764214448004|9.3764214448004|9.3764214448004|9.3764214448004|9.3764214448004|9.3764214448004|8.6340972689593|8.6340972689593|8.6340972689593|8.6340972689593|8.6340972689593|8.6340972689593|8.6340972689593|8.6340972689593|8.6340972689593|8.6340972689593|8.6340972689593|8.3928050734629|8.3928050734629|8.3820056096304||8.3025063558407|8.0588956987402|8.053772996481|7.8405817069563|7.4106628671788|7.3953364442347|6.8431520539918|6.1107155438366|6.1107155438366|6.1107155438366|5.2765028942354|5.2765028942354|5.2765028942354|5.0916699291079|-6.083893080268|-6.083893080268|-6.083893080268|-6.083893080268|-6.083893080268|-6.1729367261835|-6.3515964620321|-6.470884406546|-6.470884406546|-6.470884406546|-6.7554752544071|-6.7554752544071|-6.7554752544071|-6.7554752544071|-6.7554752544071|-6.8510778695903|-7.3659531044256|-7.5616086676399|-7.5616086676399|-7.7806764923511|-7.8818627025218|-7.9301249611743|-8.0129166298848|-8.0743519391994|-8.3042800521828|-8.4491999255262|-8.6466109870365|-8.6970195179725|-8.6970195179725|-8.9097440911161|-8.9388823457147|-9.2304250341417|-9.2765831264922|-9.3045372469633|-9.458374736862|-9.7541477580433|-9.7541477580433|-9.7541477580433|-9.7541477580433|-9.7541477580433|-10.026275464734|-10.506826775972|-10.506826775972||-10.506826775972|-10.506826775972|-10.506826775972|-10.506826775972|-10.506826775972|-10.506826775972|-10.606473862798|-10.631017069355|-10.631017069355|-10.673908132464|-10.799897770252|-11.018219899432|-11.541587019512|-11.541587019512|-11.541587019512|-11.742536466179|9.4117420862697|9.4117420862697|9.4117420862697|9.4117420862697|9.4117420862697|9.4117420862697|9.4117420862697|9.4117420862697|9.4117420862697|9.4117420862697|9.4117420862697|9.4117420862697|8.8627686181093|8.7525210025603|8.7103367215232|8.7103367215232|8.7103367215232|8.5236399203286|8.5236399203286|8.5236399203286|8.5236399203286|8.476822697426|8.4592975370366|8.0874634575268|7.7060705634643|-9.3399103901742|-9.3399103901742||-9.3399103901742|-9.3399103901742|-9.3399103901742|-9.3399103901742|-9.3399103901742|-9.3399103901742|-9.3399103901742|-9.37127179538|-9.37127179538|-9.37127179538||-9.37127179538|-9.37127179538|-9.37127179538|-9.37127179538|-9.37127179538|-9.37127179538|-9.37127179538|-9.37127179538|-9.37127179538|-9.37127179538|-9.37127179538|-9.37127179538|-9.37127179538|-9.37127179538||-9.37127179538|-9.37127179538|-9.37127179538|-9.37127179538|-9.37127179538|-9.37127179538|-9.37127179538|-9.37127179538|-9.37127179538|-9.37127179538|-9.37127179538|-9.37127179538|-9.37127179538|-9.37127179538|-9.37127179538|-9.37127179538|-9.37127179538|-9.37127179538|-9.37127179538|-9.37127179538|-9.37127179538|-9.375857188026|-9.4467857697715|-9.6853179246308|-10.008686466363|-10.278643457797|-10.278643457797|-10.278643457797|-10.278643457797|-10.278643457797|-10.278643457797|-10.278643457797|-10.278643457797|-10.278643457797|-10.278643457797||-10.441825487776|-10.471967223136|-10.514763835236|-10.833070970425|-11.100086984381|-11.100086984381|-11.220890986753|-11.220890986753|-11.35632206755|-11.35632206755|-11.616746656952|-12.008051917351|-12.287280450703|-12.336422640351|-12.619914167753|-13.131571471284|-13.438968273876|-13.815519965222|-13.958355811493|-14.139284190488|-14.204680912452|-14.204680912452|-14.204680912452|-14.204680912452|-14.204680912452|-17.8435341967|13.118229325802|13.118229325802|-16.437654286899|-16.437654286899|-16.437654286899
01252|32534|/equities/yelp|R2000GROWTH/R2000VALUE|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.4025528506|-46.704503650529||-46.941671392501|-46.999080681338|-47.693421283843|-48.14074676951|-48.675274408749|-48.826415950382|45.157410489731|45.157410489731|45.157410489731||45.157410489731|45.157410489731|45.157410489731|45.157410489731||45.157410489731|44.424898212942|43.860722296538|43.715801390346|42.73634343863|42.73634343863|42.73634343863|42.73634343863|42.73634343863|42.73634343863|42.73634343863|42.73634343863|42.73634343863|42.73634343863|42.73634343863|42.73634343863|42.73634343863|42.73634343863|42.73634343863|42.73634343863|42.73634343863||42.73634343863|42.73634343863|42.73634343863|42.258516687758|42.258516687758|42.258516687758|41.746040025146|41.746040025146|41.746040025146|41.746040025146|41.746040025146|41.746040025146|41.746040025146|41.746040025146|-44.117997038862|-44.117997038862|-44.117997038862|-44.117997038862|-44.117997038862|-44.117997038862|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797|41.096740648797||-43.890104118922|-43.890104118922|-43.890104118922|-43.890104118922|-43.890104118922|-43.890104118922|-43.890104118922|-43.890104118922|-43.890104118922|-43.890104118922|-44.189004279881|-45.17556206574|-46.003400345533|-46.637010914185|42.644674312805|42.644674312805|42.644674312805|42.644674312805|42.644674312805|42.644674312805|42.644674312805|41.780188114684|41.780188114684|41.780188114684|41.741043231268|41.049491190667|40.179089390612|40.179089390612|40.179089390612|40.179089390612|40.179089390612|40.179089390612|40.179089390612|39.263678695732|38.151863895052|35.898843453981|35.898843453981|35.578715508357|35.269407900589|34.410453010949|34.209947772989|34.076923974762|34.076923974762||34.076923974762|34.076923974762|33.580472134229|33.522205032367|33.522205032367|33.522205032367|33.522205032367|33.522205032367|33.522205032367|33.522205032367||33.512260080993|33.043796265485|33.043796265485|33.043796265485|32.865329438186|32.774690495891|32.774690495891|32.774690495891|31.831898868562|31.831898868562|31.831898868562|31.831898868562|31.831898868562|31.831898868562||31.831898868562|31.831898868562|31.831898868562|31.831898868562|29.987715624587|29.987715624587|29.736347938926|28.665666131346|27.970185628829|26.920969287184|26.920969287184|26.280800174372|-29.306421869673|-29.306421869673|-29.306421869673|-29.306421869673|-29.306421869673|-30.377135614199|-30.377970639508|-30.377970639508|-30.377970639508|-30.377970639508|-30.377970639508|-30.522744222527|28.953116277288|28.953116277288|28.953116277288|28.953116277288|28.953116277288|28.953116277288|28.953116277288|28.953116277288|28.953116277288|28.953116277288|28.938461996262||28.902966602928|28.902966602928|28.902966602928|28.647462853995|28.519402196239|-30.393857478023|-30.393857478023|-30.393857478023|-30.393857478023|-30.393857478023|-30.393857478023|-30.393857478023|-30.393857478023|-30.393857478023|-30.393857478023|-30.393857478023|-30.393857478023|-30.393857478023|-30.393857478023|-30.858451736107|-31.559947000758|-31.590496684463|-31.790550710262|-31.971445827022|-32.033914365315|-32.033914365315|-32.119904507027|-32.413227068965|-32.431577302282|-32.431577302282|-32.904808681613
01253|945066|/equities/shake-shack-inc|R2000GROWTH|71.856806455604|70.335337200156|70.031037910145|70.031037910145|70.031037910145|70.031037910145|70.02948931341|69.700330364908|69.700330364908|69.556758046376|67.764726347645|66.398127338312|65.503432773905|64.028814447541|-71.128248848549|-71.128248848549|-71.128248848549|-71.128248848549|-71.693608882286||-73.144840269461|-74.000377687233|-75.574309490805|-76.50499921372|-76.50499921372|-76.50499921372|-76.50499921372|-77.086661503607|69.986036366059||69.986036366059|69.986036366059|69.986036366059|68.863574630501||67.766393059362|66.84022909166|66.84022909166|66.508628484956|65.980252892577|65.980252892577|65.315276736246|61.630528790257|61.630528790257|59.140034523829|58.222112701242|58.222112701242|58.222112701242|57.091127734499|57.091127734499|57.061044804157|57.061044804157|57.061044804157|57.061044804157|57.061044804157|56.808938255907||56.709373941026|55.508488160104|55.508488160104|55.009986539384|54.15004575461|54.15004575461|53.244257692495|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-59.900530435676|-60.992562431249|-60.992562431249|-60.992562431249|-60.992562431249|-62.411180012925|-62.831100541379|-62.831100541379|-62.831100541379|-62.831100541379|-62.831100541379|-62.831100541379|-62.831100541379|-63.104557335406|-63.632842501036|-64.705379971787|-65.353199544797|-67.284664329831|-67.365378512991|-67.365378512991|-67.365378512991|-67.365378512991|-67.487644131595|-68.599050238855|-70.040052735283|-71.678668909022|-72.401856666085|-72.98484341886|-74.223711620727||-75.634453186663|-75.634453186663|-75.634453186663|-75.794392039678|-76.280435803093|-76.357392078758|-76.357392078758|-76.708327818528|-76.708327818528|-76.708327818528|-76.708327818528|-79.005365955184|-81.556241153954|74.091096947538|74.091096947538|74.091096947538|74.091096947538|74.091096947538|74.091096947538|74.091096947538|74.091096947538|74.091096947538|74.091096947538|74.091096947538|74.091096947538|74.091096947538|74.091096947538|74.091096947538|74.091096947538|74.091096947538|74.091096947538|74.091096947538|74.091096947538|74.091096947538|73.382102339502|73.382102339502|73.382102339502|72.270946653944|72.173833803183|72.077953695884|72.077953695884|72.077953695884|72.077953695884||72.077953695884|71.817727379922|71.357747931087|69.236667097502|68.455063409883|68.455063409883|68.455063409883|68.455063409883|68.347019375781|66.706127790853||66.597966811594|66.597966811594|66.106631435218|64.346800150663|64.346800150663|64.346800150663|64.346800150663|64.346800150663|63.195334874028|63.193287345456|63.193287345456|63.193287345456|63.193287345456|63.193287345456||63.193287345456|63.193287345456|63.193287345456|63.193287345456|63.193287345456|63.193287345456|63.193287345456|63.193287345456|63.193287345456|63.193287345456|59.896980181505|59.896980181505|59.766769717324|59.345600046701|59.18510978971|56.77623312511|53.417760240125|-58.863133982023|-58.863133982023|-58.865965739139|-58.865965739139|-58.865965739139|-58.865965739139|-58.865965739139|-58.865965739139|-58.865965739139|-58.865965739139|-58.865965739139|-58.865965739139|-58.865965739139|-58.865965739139|-58.865965739139|-58.865965739139|-58.865965739139|-58.865965739139||-58.865965739139|-58.865965739139|-58.865965739139|-58.865965739139|-58.865965739139|-58.865965739139|-58.865965739139|-59.040820428923|-59.040820428923|-59.414244251334|52.892762785238|52.892762785238|52.892762785238|52.892762785238|52.892762785238|52.892762785238|52.892762785238|52.892762785238|52.892762785238|52.892762785238|52.892762785238|52.892762785238|52.892762785238|52.892762785238|52.892762785238|52.892762785238|52.892762785238|52.892762785238|52.892762785238|52.892762785238|52.892762785238
01254|20752|/equities/federal-signal-corp|R2000GROWTH|74.593594361911|74.593594361911|74.593594361911|74.593594361911|74.593594361911|74.593594361911|74.593594361911|74.593594361911|74.593594361911|73.48788070852|73.422368369438|72.5716948354|-76.565619410315|-76.565619410315|-76.565619410315|-76.565619410315|-76.565619410315|-76.565619410315|-76.565619410315||-76.565619410315|-76.565619410315|-76.565619410315|-76.565619410315|-76.856243280613|-77.292492923961|-77.890546014823|-79.132276299836|73.361304209771||73.361304209771|73.361304209771|73.361304209771|73.075893532504||72.556070854727|72.556070854727|72.556070854727|72.556070854727|71.544655920625|71.544655920625|71.472615906001|69.460907508268|69.438230886872|69.101368788012|67.637074023627|66.409291645802|66.409291645802|66.309624251511|66.309624251511|66.309624251511|66.309624251511|66.309624251511|66.309624251511|66.309624251511|66.076250456866||65.178922288288|65.178922288288|65.178922288288|64.721376658943|64.721376658943|64.721376658943|62.875418187807|61.767689282839|60.900208110218|60.318564117622|59.992178316731|59.992178316731|59.992178316731|59.486807898039|57.626676006841|-61.297420514284|-61.297420514284|-61.297420514284|-61.297420514284|-61.575783476006|-61.575783476006|-61.575783476006|-61.996424075378|-62.541026614786|-62.751725867001|57.983900502997|57.983900502997|57.983900502997|57.983900502997|57.983900502997|57.83185531926|57.83185531926|57.346169172577|57.346169172577|57.346169172577|57.346169172577|57.346169172577|57.346169172577|57.346169172577|57.346169172577|56.729630455763|-60.429007698629|-60.429007698629|-60.429007698629|-60.429007698629|-60.429007698629|-60.429007698629|-60.429007698629|-60.429007698629|-60.429007698629|-60.429007698629|-60.683438802907|-60.683438802907|-60.683438802907|-60.991379977541|-61.644529531947|-61.644529531947||-61.644529531947|-61.644529531947|-61.644529531947|-61.644529531947|-61.644529531947|-61.644529531947|-62.227588651965|-62.776208451931|-63.230621183097|-63.230621183097|-63.230621183097|-63.230621183097|-63.230621183097|-63.230621183097|-63.230621183097|-63.230621183097|-63.521571801277|-63.521571801277|-63.521571801277|-64.0930199012|-64.0930199012|-64.26113259625|60.874743412604|60.874743412604|60.874743412604|60.874743412604|60.874743412604|60.874743412604|60.874743412604|60.874743412604|60.874743412604|60.874743412604|60.874743412604|60.874743412604|60.874743412604|60.874743412604|60.874743412604|60.874743412604|60.820054887953|60.820054887953|60.820054887953|60.820054887953|60.820054887953||60.820054887953|60.820054887953|59.832285641766|59.455037592888|58.656708504359|58.251552661151|58.251552661151|58.251552661151|58.14339434647|57.949881945974||57.607076328633|57.607076328633|57.523416803543|57.161296736603|55.953108137851|55.605984109426|55.605984109426|54.209934227758|52.778280674411|52.751827730309|52.751827730309|51.20650210525|51.20650210525|51.20650210525||51.20650210525|51.20650210525|51.20650210525|51.20650210525|51.20650210525|51.20650210525|50.37174656574|50.37174656574|50.37174656574|50.37174656574|50.37174656574|50.37174656574|50.37174656574|50.37174656574|50.37174656574|50.37174656574|50.37174656574|50.37174656574|-53.541052540239|-53.541052540239|-53.541052540239|-53.541052540239|-53.541052540239|-54.173391668991|-54.318261797286|-54.318261797286|-54.461402132618|-54.697671893027|-54.993819179526|-54.993819179526|-54.993819179526|-54.993819179526|-54.993819179526|-54.993819179526|-54.993819179526||-54.993819179526|-55.525693523532|-55.525693523532|-55.525693523532|-55.525693523532|-55.525693523532|-55.525693523532|-55.525693523532|-55.525693523532|-55.525693523532|-56.015676371197|-56.015676371197|-56.015676371197|-56.015676371197|-56.015676371197|-56.651762299012|-56.651762299012|51.079501801829|51.079501801829|51.079501801829|51.079501801829|51.079501801829|51.079501801829|51.079501801829|51.079501801829|51.079501801829|51.079501801829|51.079501801829|51.079501801829|51.079501801829|51.079501801829
01255|15881|/equities/cytokinetics|R2000GROWTH/R2000VALUE|-91.242193791859|-91.62160809569|-92.840676763902|-93.886697743716|-93.886697743716|-94.893650017306|-94.893650017306|-94.893650017306|-94.893650017306|79.516193126853|79.516193126853|79.516193126853|79.516193126853|79.516193126853|79.516193126853|79.516193126853|79.516193126853|79.516193126853|79.516193126853||79.516193126853|79.516193126853|79.516193126853|79.516193126853|77.372990633841|76.36498920321|74.439990275431|72.838079385862|72.838079385862||72.838079385862|70.338975196531|66.481083822968|36.232641591764||35.890018028392|31.989709583006|31.425894237708|31.425894237708|31.425894237708|31.425894237708|31.425894237708|30.591548364638|30.271720269519|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825||30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|30.088711241825|29.609567238806|29.609567238806|29.609567238806|29.609567238806|29.609567238806|29.609567238806|29.609567238806|29.609567238806|29.609567238806|29.609567238806|29.609567238806|29.609567238806|29.609567238806|29.609567238806|29.609567238806|29.609567238806|29.609567238806|27.790628514818|25.909033018275|-30.799679949554|-30.799679949554|-30.799679949554|-31.52519999905|-32.563555096736|-33.349209908583|-33.349209908583|-33.349209908583|-33.519751579605|-33.834656537729|-34.566285253849|-34.765593344731|-35.945658797205|-37.082401401666|33.099655659787|33.099655659787|33.099655659787|33.099655659787|33.099655659787|33.099655659787|33.099655659787|32.844616713118|32.477410437874|32.382417970003||32.382417970003|31.941971831608|31.941971831608|31.941971831608|31.575524282774|-35.128729380049|-35.128729380049|-35.128729380049|-35.128729380049|-35.128729380049|-35.128729380049|-35.128729380049|-35.128729380049|-35.128729380049|-35.128729380049|-35.128729380049|-35.128729380049|-35.128729380049|-35.128729380049|-35.128729380049|-35.128729380049|-35.128729380049|-35.128729380049|-35.679513457263|-35.679513457263|-35.679513457263|-35.679513457263|-35.679513457263|-36.24001344359|-36.276728880803|-36.477040463466|-36.804488267919|-37.224909765699|-37.224909765699|-37.224909765699|-37.224909765699|-37.224909765699|-37.224909765699|-37.224909765699|-37.224909765699|-37.224909765699|-37.224909765699|-37.224909765699||-37.224909765699|-37.359344251927|-37.83649461355|-38.007031942177|-38.007031942177|-38.80253572019|-39.582809643212|-39.582809643212|-39.582809643212|-39.582809643212||-39.587565744655|34.969071513278|34.969071513278|34.969071513278|34.969071513278|34.969071513278|34.969071513278|34.969071513278|34.969071513278|34.969071513278|34.969071513278|34.969071513278|34.969071513278|34.969071513278||34.969071513278|34.969071513278|34.969071513278|34.969071513278|34.969071513278|34.170596537317|34.170596537317|34.170596537317|34.170596537317|34.170596537317|34.170596537317|34.170596537317|34.170596537317|34.170596537317|34.170596537317|34.170596537317|34.170596537317|33.587050580675|-38.653840116179|-38.653840116179|-38.653840116179|-38.653840116179|-38.653840116179|-38.653840116179|-38.653840116179|-38.653840116179|-38.653840116179|-38.653840116179|-38.653840116179|-38.653840116179|-38.653840116179|-38.653840116179|-38.653840116179|-38.653840116179|-38.653840116179||-38.653840116179|-38.653840116179|-38.653840116179|-38.653840116179|-38.653840116179|-38.653840116179|-38.653840116179|-38.653840116179|-38.653840116179|-38.653840116179|-39.902045624693|-40.538058660266|-40.538058660266|-40.538058660266|-41.782009758152|-41.84700330997|-41.84700330997|-41.84700330997|-41.84700330997|-41.84700330997|-44.169449215736|-45.251886347495|-45.736540877777|-46.315864494251|-46.315864494251|-46.315864494251|40.116909290529|40.116909290529|40.116909290529|40.116909290529|40.116909290529
01256|1089332|/equities/cushman-wakefield|R2000GROWTH|9.6992861994004|9.6992861994004|9.6992861994004|9.6992861994004|9.6992861994004|9.6992861994004|9.6992861994004|9.6992861994004|9.4960898567015|-10.671278522067|-10.671278522067|-10.671278522067|-10.671278522067|-10.671278522067|-10.671278522067|-10.671278522067|-10.671278522067|-10.694198287916|9.862765493982||9.862765493982|9.862765493982|9.862765493982|9.862765493982|9.862765493982|9.862765493982|9.862765493982|9.862765493982|9.862765493982||9.862765493982|9.862765493982|9.711961736274|9.5407907057606||9.5315488065909|9.5315488065909|9.5315488065909|9.5315488065909|9.4337021291049|9.4337021291049|9.1602246429955|8.0085828201014|7.9681977038568|7.9681977038568|7.7931307957113|7.686148663796|7.686148663796|7.5909984072458|7.5641652699324|7.5324713011876|7.5324713011876|7.5324713011876|7.5324713011876|7.5324713011876|7.5294127221787||7.5243473313345|7.5169105262537|7.5169105262537|7.4996232689508|7.4974666864647|7.4974666864647|7.2027406461783|7.1179338403393|7.1179338403393|7.1179338403393|7.1179338403393|7.1179338403393|7.1179338403393|7.0524263589304|6.5746403500682|6.3990450220247|-7.4401281512558|-7.4401281512558|-7.4401281512558|-7.4401281512558|-7.4401281512558|-7.7493089478082|-7.8292322733741|-7.989702447558|6.7637409508276|6.7637409508276|6.7637409508276|6.7637409508276|6.7637409508276|6.7637409508276|6.7637409508276|-7.8069212154001|-7.8069212154001|-7.8069212154001|-7.8069212154001|-7.8069212154001|-8.0138011459344|-8.3278347655395|-8.4680056567373|-8.4680056567373|-8.4680618175072|-8.5500687899636|-8.5800849732115|-8.5800849732115|-8.7423164376897|-9.1140688645833|-9.1140688645833|-9.1140688645833|-9.1140688645833|-9.1356320103002|-9.415980520071|-9.6201521080475|-9.6201521080475|-9.6201521080475|-9.6201521080475|-9.8973909662543|-9.9139301921639||-9.9139301921639|-9.9139301921639|-9.9139301921639|-9.9139301921639|-9.9139301921639|-9.9139301921639|-9.9139301921639|-9.9139301921639|-9.9139301921639|-9.9139301921639|-10.039367479937|-10.157908010104|-10.300730810804|9.0954859030405|9.0954859030405|9.0954859030405|9.0954859030405|9.0954859030405|9.0954859030405|9.0954859030405|9.0954859030405|9.0954859030405|9.0954859030405|9.0954859030405|9.0954859030405|9.0954859030405|9.0954859030405|9.0954859030405|9.033933381995|9.033933381995|8.8574179425167|8.8574179425167|8.7437974892641|8.4747756810746|8.3194758916295|8.3194758916295|8.2349731684169|8.1808033784717|7.6511700772014|-8.9450264191343|-8.9450264191343|-8.9450264191343|-8.9450264191343||-8.9450264191343|-8.9450264191343|-8.9450264191343|-8.9450264191343|-8.9450264191343|-8.9450264191343|-8.9450264191343|8.0625003408509|8.0625003408509|8.0625003408509||8.0625003408509|8.0625003408509|8.0625003408509|8.0625003408509|7.9199078729513|7.9199078729513|7.8008696426686|7.6581886995431|-8.9298013588336|-8.9298013588336|-8.9298013588336|-8.9298013588336|-8.9298013588336|-8.9298013588336||-8.9298013588336|-8.9298013588336|-8.9298013588336|-8.9298013588336|-8.9298013588336|-8.9298013588336|-8.9298013588336|-8.9298013588336|-8.9298013588336|-9.1564460485673|-9.177110490336|-9.177110490336|-9.177110490336|-9.177110490336|-9.3366119167694|-9.8162350678321|-10.172704675357|-10.172704675357|-10.172704675357|-10.172704675357|-10.172704675357|-10.172704675357|-10.172704675357|-10.333005086758|-10.534465257229|-10.534465257229|-10.534465257229|-10.534465257229|-10.534465257229|-10.534465257229|-10.788143140837|-10.788143140837|-10.788143140837|-10.788143140837|-10.788143140837||-11.105163602876|-11.105163602876|-11.105163602876|-11.105163602876|-11.105163602876|-11.105163602876|-11.105163602876|-11.105163602876|-11.105163602876|-11.105163602876|-11.588237052546|-11.953029499438|-11.953029499438|-11.953029499438|-11.953029499438|-12.079199484086|-12.163832588434|-12.699052757982|-12.699052757982|-13.189225615134|-13.738028302314|-13.913087172114|-14.055375093446|-14.055839894383|-14.055839894383|-14.055839894383|-14.357599865694|-14.589000422976|-14.652978352585|-14.652978352585|-14.866364721764
01257|21166|/equities/kadant-inc|R2000GROWTH|284.88735696196|277.75372866921|275.40942318498|273.01103986699|270.24058547504|270.19233550503|266.48523626743|266.48523626743|262.32053365109|261.3932339309|261.3932339309|261.3932339309|261.3932339309|261.3932339309|259.3260918324|-274.68326226577|-274.68326226577|-274.68326226577|-274.68326226577||-274.68326226577|-274.68326226577|-274.68326226577|-275.72695203738|-277.25661771515|-279.53956771138|-281.81007740501|-286.34453892711|272.03938023382||272.03938023382|272.03938023382|272.03938023382|268.10319049417||264.38299208283|264.2545039124|264.2545039124|264.2545039124|264.2545039124|264.2545039124|262.11471843131|256.81968667118|254.5668858114|253.36152866848|251.08429188543|251.08429188543|251.08429188543|251.08429188543|251.08429188543|251.08429188543|251.08429188543|251.08429188543|251.08429188543|251.08429188543|251.08429188543||249.37560446852|247.41398029957|247.41398029957|247.41398029957|247.41398029957|247.41398029957|243.05830574735|236.50978640168|233.46309088169|232.08538096149|230.18402568719|228.49558609747|227.64204119337|224.99115349068|218.12124100012|209.97473568698|-229.57819834076|-229.57819834076|-229.57819834076|-229.57819834076|-230.66410669047|-233.05970587949|-234.88276191655|221.1648770696|221.1648770696|221.1648770696|221.1648770696|219.08072885549|219.08072885549|219.08072885549|218.89204041796|218.89204041796|217.44555089029|217.12618718713|215.82632113132|215.5255409247|215.5255409247|215.5255409247|215.5255409247|215.04892985096|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699||-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|-224.78468403699|208.35567371341|208.35567371341|208.35567371341|208.35567371341|208.35567371341|208.35567371341|208.35567371341|208.35567371341|208.35567371341|208.35567371341|208.35567371341|208.35567371341|208.35567371341|208.35567371341|208.35567371341|208.35567371341|208.35567371341|208.35567371341|208.35567371341|208.35567371341||208.35567371341|208.35567371341|208.35567371341|208.35567371341|208.35567371341|208.35567371341|208.35567371341|208.35567371341|208.35567371341|208.35567371341||208.35567371341|204.74463623864|202.99622185856|202.99622185856|200.16635717982|199.65518714314|199.65518714314|199.39965133011|191.01184166073|187.81687332901|187.81687332901|187.81687332901|187.81687332901|187.81687332901||187.81687332901|187.81687332901|187.81687332901|187.81687332901|187.81687332901|187.10374638011|184.84193543781|-197.65081985287|-197.65081985287|-197.65081985287|-197.65081985287|-197.65081985287|-197.65081985287|-197.65081985287|-197.65081985287|-197.65081985287|-197.65081985287|-197.65081985287|-197.65081985287|-198.3993158197|-198.3993158197|-198.3993158197|-199.55758008423|-203.1067474094|-204.68749423813|-204.68749423813|-204.68749423813|-204.72193692339|-207.3417220691|-207.3417220691|-207.3417220691|-207.3417220691|-207.3417220691|-207.3417220691|-207.3417220691||-207.3417220691|-210.99803072646|-212.76610928919|-212.76610928919|-212.76610928919|-212.76610928919|-212.76610928919|-212.76610928919|-212.76610928919|-212.76610928919|-217.17540127862|-217.34514679308|-217.34514679308|-217.34514679308|-217.34514679308|-217.36573584722|-217.36573584722|200.59056086991|200.59056086991|200.59056086991|200.59056086991|200.59056086991|200.59056086991|200.59056086991|200.59056086991|196.11030295221|196.11030295221|196.11030295221|196.11030295221|196.11030295221|196.11030295221
01258|21050|/equities/ameresco-inc|R2000GROWTH|-24.821954495452|-24.821954495452|-24.821954495452|-24.821954495452|-24.821954495452|-25.729449014688|-26.266095916117|-26.266095916117|-26.266095916117|-26.266095916117|-26.266095916117|-26.266095916117|-26.266095916117|-26.266095916117|-26.266095916117|-26.266095916117|-26.498995453875|-27.874439193982|-29.537433043871||-31.172729223051|-31.172729223051|-31.782198606905|-32.831609923504|-33.818455173862|-34.347727937049|28.86570711532|28.86570711532|28.86570711532||28.86570711532|28.86570711532|28.86570711532|28.86570711532||28.86570711532|28.86570711532|28.86570711532|28.86570711532|28.86570711532|28.86570711532|28.86570711532|25.993598236997|25.993598236997|25.993598236997|25.923906579402|25.923906579402|25.923906579402|25.923906579402|25.923906579402|23.778230100635|23.429144653748|23.230160272861|22.324490342154|22.324490342154|22.324490342154||21.841101206689|21.816542859614|21.816542859614|-29.083012389438|-29.083012389438|-29.083012389438|-29.083012389438|-29.083012389438|-29.083012389438|-29.083012389438|-29.083012389438|-29.083012389438|-31.307766127369|-31.307766127369|-31.307766127369|-31.307766127369|-32.230533451729|-32.230533451729|-32.230533451729|-33.450036837981|-34.499863812197|-34.499863812197|-34.499863812197|-36.247071368682|-38.03952345052|-38.783067345194|-38.783067345194|-38.783067345194|-38.783067345194|-38.783067345194|-38.783067345194|-38.783067345194|-38.783067345194|-38.783067345194|-40.330365312952|-40.738450091038|-40.932443240123|-43.56743834067|-44.762601034737|-44.762601034737|-45.951526581023|-46.697043142306|40.933205361393|40.933205361393|40.933205361393|40.933205361393|40.933205361393|40.933205361393|40.933205361393|39.972448502677|-46.61265770668|-46.61265770668|-46.61265770668|-46.61265770668|-47.18406483061|-48.374514435474|-48.807516573473||-49.174217662472|-49.174217662472|-49.174217662472|-49.174217662472|-49.174217662472|-49.174217662472|-50.258572747596|-51.110081330811|-52.907868959148|-53.547555360332|-53.547555360332|-53.703394370095|-55.034325340077|-56.69202924071|-56.942255924126|-57.093337957485|-58.196763507109|-58.214925354211|-58.214925354211|-58.214925354211|-59.061582107774|-59.710657331963|-59.710657331963|-62.479065601053|54.542346188156|54.542346188156|54.542346188156|54.542346188156|54.542346188156|54.542346188156|54.542346188156|54.542346188156|53.58121702045|50.21412914958|48.681053903564|48.681053903564|48.681053903564|47.30172663581|45.049695872064|44.127739011594|44.127739011594|44.127739011594|44.127739011594||44.127739011594|44.127739011594|44.127739011594|44.127739011594|44.127739011594|44.127739011594|44.127739011594|44.127739011594|44.127739011594|44.127739011594||44.127739011594|44.127739011594|44.127739011594|43.584711352265|42.335739412952|42.335739412952|42.335739412952|42.335739412952|40.354823526463|-47.34287110396|-47.34287110396|-47.34287110396|-47.34287110396|-47.34287110396||-47.34287110396|-47.34287110396|-47.34287110396|-47.34287110396|-47.34287110396|-47.34287110396|-47.34287110396|-47.34287110396|-47.34287110396|-47.34287110396|-47.34287110396|-47.34287110396|-47.856156011399|-47.856156011399|-47.856156011399|-47.856156011399|-47.856156011399|-47.856156011399|-47.856156011399|-47.856156011399|-47.856156011399|-48.182507033675|-48.936673159433|-49.473979511477|-49.473979511477|-49.473979511477|-49.607488568864|-50.563884704786|-50.563884704786|-50.563884704786|-50.563884704786|-50.563884704786|-50.563884704786|-50.563884704786|-50.563884704786||-50.563884704786|-50.563884704786|-50.563884704786|-50.563884704786|-50.563884704786|-50.563884704786|-50.563884704786|-50.563884704786|-50.563884704786|-50.563884704786|-51.253291905833|-51.253291905833|-51.253291905833|-51.253291905833|-51.507459915363|-51.507459915363|-51.795342856737|-53.159371613097|-53.159371613097|-53.891524260388|-53.961882629937|-53.961882629937|-54.86502293485|-54.86502293485|-54.86502293485|-54.86502293485|-55.945398294112|-55.945398294112|-58.950307212225|-58.950307212225|-60.704330203405
01259|15986|/equities/8x8-inc|R2000GROWTH|-3.4076477721651|-3.4076477721651|-3.4123862667569|-3.4218181155002|-3.4661867775162|-3.5690964104555|-3.7070516084987|3.2992557788734|3.2992557788734|3.2992557788734|3.2992557788734|3.2992557788734|3.2992557788734|3.2992557788734|3.2992557788734|3.2992557788734|3.2992557788734|3.2992557788734|3.2992557788734||3.2992557788734|3.2992557788734|3.2992557788734|3.2992557788734|3.2992557788734|3.2992557788734|3.2992557788734|3.2992557788734|3.2992557788734||3.2992557788734|3.2819509268739|3.220628448611|3.220628448611||3.220628448611|3.220628448611|3.220628448611|3.220628448611|3.220628448611|3.220628448611|3.220628448611|3.1129091933996|3.1129091933996|3.1129091933996|2.9621214022935|2.8898570659757|2.8140077859164|2.7277865178056|2.7263568170669|2.7263568170669|2.7263568170669|2.7263568170669|2.7263568170669|2.7263568170669|2.7263568170669||2.7263568170669|2.7263568170669|2.7263568170669|2.7263568170669|2.7263568170669|2.7263568170669|2.7263568170669|2.7263568170669|2.7263568170669|2.7263568170669|2.7263568170669|2.7263568170669|2.7263568170669|2.7263568170669|2.3903964898986|-2.6685783578769|-2.6685783578769|-2.6685783578769|-2.6685783578769|-2.6685783578769|-2.6685783578769|-2.6685783578769|-2.6685783578769|-2.6685783578769|-2.7520165705085|-2.7520165705085|-2.7520165705085|-2.7520165705085|-2.7520165705085|-2.7758517423604|-2.8086374915968|-2.8086374915968|-2.8086374915968|-2.8345972738145|-2.8695525285799|-2.8917250497693|-2.9298699153767|-2.9298699153767|-2.9298699153767|-2.9298699153767|-2.9626332536125|-2.984870289739|-3.005916965202|-3.0070578495116|-3.0070578495116|-3.0595087783702|-3.1433430664151|-3.1643261326204|-3.1643261326204|-3.2070289996874|-3.2079988148492|-3.2079988148492|-3.315054154692|-3.3359489709116|-3.4627210729626|-3.5899678726226|-3.5932976558507||-3.7883004195541|-3.7883004195541|-3.7883004195541|-3.7883004195541|-3.7883004195541|-3.7883004195541|-3.9081116657621|-3.9226240031329|-4.0754155839381|-4.3009451157881|-4.3009451157881|-4.348272443594|-4.4048617173232|-4.4048617173232|-4.4048617173232|-4.4048617173232|-4.4048617173232|-4.4048617173232|4.1460250116124|4.1460250116124|4.1460250116124|4.1460250116124|4.1460250116124|4.1460250116124|4.1321690391043|4.1321690391043|4.1321690391043|4.1321690391043|4.1321690391043|4.1321690391043|4.1321690391043|4.1321690391043|4.1321690391043|4.0050001250487|4.0050001250487|4.0050001250487|4.0050001250487|3.8813891528692|3.7543212703694|3.662872523363|3.662872523363|3.662872523363|3.662872523363||3.6343027157867|3.5364473708563|3.4332749720076|3.3941755697395|3.3941755697395|3.3941755697395|3.3941755697395|3.3941755697395|3.3941755697395|3.3941755697395||3.3941755697395|3.3941755697395|3.3941755697395|3.3941755697395|3.3941755697395|3.3941755697395|3.3941755697395|3.3941755697395|3.3941755697395|3.3941755697395|3.3941755697395|3.3941755697395|3.3941755697395|3.3941755697395||3.1474173913693|3.1326646128767|3.1326646128767|3.1326646128767|3.0112940116583|2.9447710694934|2.7564122480447|2.6292339215579|2.6292339215579|2.6292339215579|2.6292339215579|2.6292339215579|2.5580377324755|-3.1941227713137|-3.1941227713137|-3.1941227713137|-3.1941227713137|-3.3528031418621|-3.4675590406854|-3.5357518415637|-3.5357518415637|-3.7265115512179|-3.7265115512179|-3.7265115512179|-3.7970072045113|-3.876652441001|-4.0356305281057|-4.1519784176498|-4.3303815484212|-4.4106349945252|-4.4793723556934|-4.5000271766026|-4.5000271766026|-4.5000271766026|-4.5533634389594||-4.5731815723529|-4.6446461178583|-4.7840513496181|-4.8582938984453|-4.8582938984453|-4.8582938984453|-4.8819601896939|-4.8819601896939|-4.8819601896939|-4.884888962897|-4.884888962897|-4.982099100387|-5.0517767231066|-5.0928073901157|-5.4975636290423|-5.7794967018007|-5.7794967018007|-5.7794967018007|-5.7794967018007|-6.1822186666991|5.1770452476519|5.1770452476519|5.1770452476519|5.1770452476519|5.1770452476519|5.1770452476519|5.1770452476519|5.1770452476519|5.1770452476519|5.1770452476519|5.1770452476519
01260|1156572|/equities/1life-healthcare-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01261|39267|/equities/energizer-hldgs|R2000GROWTH|-33.344914745824|-33.344914745824|-33.344914745824|-33.344914745824|-33.344914745824|31.082117953523|31.082117953523|31.082117953523|31.082117953523|31.082117953523|31.082117953523|30.503199632582|-32.463589637295|-32.463589637295|-32.463589637295|-32.463589637295|-32.463589637295|-32.463589637295|-32.463589637295||-32.463589637295|-32.463589637295|-32.463589637295|-32.463589637295|-32.463589637295|-32.463589637295|-32.463589637295|-33.169430706056|-33.169430706056||-33.169430706056|-33.169430706056|-33.169430706056|-33.169430706056||-33.169430706056|-33.169430706056|-33.169430706056|-33.169430706056|-33.169430706056|-33.169430706056|-33.169430706056|-33.169430706056|-33.169430706056|-33.186091952898|-33.186091952898|-33.186091952898|-33.325385215597|-33.325385215597|-33.325385215597|-33.325385215597|-33.325385215597|-33.718207070912|-33.810784761204|-33.893650523042|-34.163333587705||-34.163333587705|-34.368703715071|-34.826754216867|-35.543060228247|-36.423957318089|33.218910324695|33.218910324695|31.95441714138|31.95441714138|31.95441714138|31.95441714138|31.598701803885|31.195917603658|31.195917603658|30.022963626834|29.853462307612|29.853462307612|29.853462307612|29.853462307612|29.853462307612|29.853462307612|29.853462307612|29.853462307612|29.853462307612|29.853462307612|29.473014293953|29.24612684917|28.58764182938|-31.009699016615|-31.009699016615|-31.009699016615|-31.009699016615|-31.009699016615|-31.009699016615|-31.964942355735|-32.523824793081|-33.102583467939|-33.796481622566|-34.156460589967|-34.156460589967|-34.318843332487|-34.688715898944|-34.833574043328|-35.485636961255|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365||-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|-35.544812949365|34.698953122015|34.698953122015|34.698953122015|33.904394434685|33.852707449294|33.852707449294|33.604673349965|33.142082174738|32.981424923429|32.368250338776|-34.712411633113|-34.712411633113|-34.712411633113|-34.712411633113|-34.712411633113|-34.712411633113|-34.712411633113|-34.712411633113|-34.712411633113|-34.712411633113|-34.712411633113|-34.712411633113|-34.712411633113|-34.712411633113||-34.712411633113|-34.712411633113|-34.712411633113|-34.712411633113|-34.712411633113|-34.712411633113|-35.015735351354|-35.381644279142|-35.381644279142|-35.381644279142||-35.381644279142|-35.381644279142|-35.381644279142|-35.381644279142|-35.381644279142|-35.381644279142|-35.381644279142|-35.381644279142|-35.381644279142|-35.381644279142|-35.381644279142|-35.381644279142|-35.440714975617|33.142374485465||33.142374485465|33.142374485465|33.142374485465|33.142374485465|33.142374485465|33.142374485465|33.142374485465|33.142374485465|33.142374485465|33.142374485465|33.142374485465|33.142374485465|33.142374485465|32.390137850943|32.247375686635|-33.979271413135|-33.979271413135|-33.979271413135|-33.979271413135|-33.979271413135|-33.979271413135|-33.979271413135|-33.979271413135|-33.979271413135|-33.979271413135|-33.979271413135|-33.979271413135|-33.979271413135|-33.979271413135|-33.979271413135|-34.075857693672|-34.277619952095|-34.529020859282|-34.712689798718|-34.767823026848||-35.000360275057|-35.54845431619|-35.54845431619|-35.54845431619|-35.54845431619|-35.54845431619|-35.54845431619|-35.54845431619|-35.54845431619|-35.54845431619|-35.54845431619|-35.54845431619|-35.54845431619|-35.54845431619|-35.54845431619|-35.820562024827|-35.820562024827|-36.470069297944|-36.475076870559|-36.689529635772|-37.493923216247|-37.954356755574|-37.995266632155|-37.995266632155|-37.995266632155|-37.995266632155|-37.995266632155|-37.995266632155|-37.995266632155|-37.995266632155|-37.995266632155
01262|1061933|/equities/cardlytics-inc|R2000GROWTH|6.0794525172188|6.0794525172188|6.0794525172188|6.0794525172188|6.0794525172188|6.0794525172188|6.0794525172188|6.0794525172188|5.9191859061933|-7.36893088344|-7.36893088344|-7.4804789172638|-7.5804003416939|-7.5804003416939|-7.5804003416939|-7.5804003416939|-7.8060006233766|-7.8251119821949|-8.1654521590783||-8.6448912495059|-8.6605847537167|-8.8428050875274|-8.845894694285|-8.9636355299474|-8.9636355299474|-9.5320947853196|-9.950105319141|-10.072135888445||-10.072135888445|-10.072135888445|-10.072135888445|-10.072135888445||-10.072135888445|-10.072135888445|-10.072135888445|-10.072135888445|-10.072135888445|-10.072135888445|-10.072135888445|-10.072135888445|-10.072135888445|-10.356782842319|-10.356782842319|-10.356782842319|-10.356782842319|-10.356782842319|-10.356782842319|-10.356782842319|-10.356782842319|-10.356782842319|-10.356782842319|-10.575806526034|-10.575806526034||-10.575806526034|-10.575806526034|-10.575806526034|-10.575806526034|-10.575806526034|-10.575806526034|-10.575806526034|-10.575806526034|-10.575806526034|-12.079229226475|-14.539387099595|-14.539387099595|-14.539387099595|-14.539387099595|-14.539387099595|-14.539387099595|-14.539387099595|-14.539387099595|-14.680430695581|-14.821589148892|-14.886893637895|-14.886893637895|-14.886893637895|-15.109859872658|-15.452066766773|-15.590351912219|-15.621926183016|-15.621926183016|-15.621926183016|-16.487562729817|-16.679175775432|-16.679175775432|-16.679175775432|-16.679175775432|-16.679175775432|-17.349632142973|-17.349632142973|-17.719259863225|-17.719259863225|-17.719259863225|-17.719259863225|-17.719259863225|-18.078066910999|-18.82432385473|-19.347254393151|-19.431745561614|15.651634729626|15.651634729626|15.651634729626|15.211816510362|14.579920451068|14.579920451068|14.579920451068|14.135334191745|13.445243608097|13.427686820277|13.427686820277||13.427686820277|13.180763070063|11.625292531071|11.178658264012|11.145106818256|11.145106818256|11.145106818256|11.145106818256|11.145106818256|11.145106818256|11.145106818256|11.145106818256|11.145106818256|11.145106818256|11.145106818256|11.145106818256|11.145106818256|11.145106818256|11.145106818256|11.145106818256|11.145106818256|11.057970608675|11.057970608675|8.9238562466963|8.9179294244298|8.1440531375507|8.1440531375507|8.1440531375507|8.1440531375507|8.1440531375507|8.1440531375507|8.1440531375507|8.1440531375507|7.3779757422981|7.3629637435112|7.3629637435112|7.3299602617857|6.8371781894495|5.6207532958775|-6.8047829560055|-6.8047829560055|-6.8047829560055|-6.8047829560055||-6.8047829560055|-6.8047829560055|-6.8047829560055|-6.8047829560055|-6.8047829560055|-6.8047829560055|-6.8047829560055|-6.8047829560055|-6.8047829560055|-6.8047829560055||-6.8047829560055|-6.8047829560055|-6.8047829560055|-6.8047829560055|-6.8047829560055|-6.8047829560055|-6.8047829560055|-6.9954618722166|-6.9954618722166|-6.9954618722166|-6.9954618722166|-6.9954618722166|-7.1728186640436|-7.1789056239147||-7.1789056239147|-7.1789056239147|-7.1789056239147|-7.1789056239147|-7.1789056239147|-7.1789056239147|-7.4083156656359|-7.4083156656359|-7.4536840464379|-7.7824268369438|-8.0367797512215|-8.1251532713138|-8.1251532713138|-8.1251532713138|-8.3793368515663|-8.9175962802759|6.3501896302652|6.3501896302652|6.1863221504899|5.8661910536789|4.9344487150261|4.9344487150261|4.9344487150261|4.9344487150261|4.9344487150261|4.9344487150261|4.9344487150261|4.9344487150261|4.6661042857776|4.3662336874168|4.3662336874168|4.2399816566221|4.044545080131|4.044545080131|3.7594221431818||3.7594221431818|3.7594221431818|3.7594221431818|-3.9441752576685|-3.9441752576685|-3.9441752576685|-3.9441752576685|-3.9441752576685|-4.0948003556835|-4.2786448296029|-4.3802609638063|-4.4759442935548|-4.4759442935548|-4.4759442935548|-4.6558268876166|-4.8772522179386|-5.031391285978|-5.4185078236329|-5.4185078236329|-5.5636198623167|-6.0701330881634|-6.2945923254797|-6.5921809634532|-6.5921809634532|-6.5921809634532|-6.5921809634532|-7.3043679883044|-7.3909640234887|-7.5882935438089|-7.6581041187636|-8.142060051427
01263|968968|/equities/editas-medicine|R2000GROWTH|-8.305008205421|-8.305008205421|-8.305008205421|-8.3290224240239|-8.3290224240239|-8.4061360542438|-8.5462622846124|-8.7108467381263|-8.8083238769784|-8.8083238769784|-9.0366042376905|-9.3378489548796|-9.5687910953929|-9.5687910953929|-9.5687910953929|-9.5687910953929|-9.7969904917004|-10.014200424433|-10.351677973271||-10.75375348462|-10.771392836983|-10.777555069881|-10.777555069881|-10.777555069881|-10.838933610869|9.3716002744837|9.3716002744837|9.3716002744837||9.3716002744837|9.3716002744837|9.3716002744837|9.3716002744837||9.3716002744837|9.3716002744837|9.3716002744837|9.3716002744837|9.3716002744837|9.3716002744837|9.3716002744837|9.3716002744837|9.3716002744837|9.3716002744837|9.3716002744837|9.3716002744837|9.3716002744837|9.0493321681806|9.0493321681806|9.0493321681806|9.0493321681806|9.0493321681806|8.7585420230219|8.7585420230219|8.7585420230219||8.4340806639665|8.4340806639665|8.4340806639665|7.5242557168529|7.074451649695|7.074451649695|7.0584766832635|7.0584766832635|7.0584766832635|7.0584766832635|7.0584766832635|7.0584766832635|6.9315794273267|6.5038881085592|-7.3340051157953|-7.3340051157953|-7.3340051157953|-7.3340051157953|-7.3340051157953|-7.3340051157953|-7.3340051157953|-7.3340051157953|-7.3340051157953|-7.5305838301978|-7.6875929518101|-7.9830865510699|-8.0743312895457|-8.0743312895457|-8.0743312895457|-8.0743312895457|-8.0743312895457|-8.0743312895457|-8.0743312895457|-8.0743312895457|-8.0743312895457|-8.0743312895457|-8.0743312895457|-8.0743312895457|-8.0743312895457|-8.0743312895457|-8.1700900991934|-8.3817668446984|-8.5175187597768|-8.8556097243176|-8.8556097243176|-8.9826215344387|-9.0429186376949|-9.3319986697722|-9.4182371957091|-9.501974461585|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049||-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7241379185049|-9.7951538213456||-9.9362821190848|-9.975868711791|-10.120056375502|-10.120056375502|-10.120056375502|-10.162285231483|-10.361983748423|-10.513037412417|-10.728374764932|-11.189583007509||8.7902766010802|8.7902766010802|8.7902766010802|8.4528455134733|8.4528455134733|8.4528455134733|8.4528455134733|8.4528455134733|8.139450378913|8.139450378913|8.139450378913|8.139450378913|8.139450378913|8.139450378913||8.139450378913|8.139450378913|8.139450378913|8.139450378913|8.139450378913|8.139450378913|8.139450378913|8.139450378913|8.139450378913|8.139450378913|8.139450378913|8.139450378913|8.139450378913|7.8507779656718|7.7133678814597|7.7133678814597|6.7970755785513|6.6805186897704|6.6805186897704|6.6805186897704|6.5576152926842|6.5576152926842|6.5070241590853|6.5070241590853|6.5070241590853|6.5070241590853|6.5070241590853|6.5070241590853|6.5070241590853|6.4569714489375|-7.8295779441285|-7.8295779441285|-7.8295779441285|-7.8295779441285|-7.882864022088||-8.0681346019992|-8.0681346019992|-8.2384829610463|-8.3454867568144|-8.5252853727483|-8.6070189093542|-8.6070189093542|-8.6194654675537|-8.8437229905371|-8.8437229905371|-8.9519145261186|-9.2610158402542|-9.4684626053629|-9.4684626053629|-9.4684626053629|-9.4684626053629|-9.4684626053629|-9.4684626053629|-9.4684626053629|-9.4684626053629|-10.104230981277|-10.190779055938|-10.251976531727|-10.275852433916|-10.275852433916|-10.275852433916|-10.5909466656|-10.844663080458|-10.970736910771|-11.071652017115|-11.495719851451
01264|1156642|/equities/schrodinger-inc|R2000GROWTH|-30.456412807213|-30.456412807213|-30.456412807213|-30.456412807213|-30.456412807213|-30.833791708026|-30.833791708026|-30.833791708026|-30.833791708026|-30.833791708026|-30.833791708026|-30.833791708026|-30.833791708026|-30.833791708026|-30.833791708026|-30.833791708026|-31.550324518453|-32.062582738941|-33.081759408387||-34.901399139202|-35.114243605772|-35.114243605772|-35.114243605772|-35.114243605772|31.304211877946|31.304211877946|31.304211877946|31.304211877946||31.304211877946|31.304211877946|31.304211877946|31.214233900843||29.653762739828|29.576927957891|29.576927957891|29.576927957891|29.576927957891|29.576927957891|28.32071983589|27.41928479976|27.41928479976|27.41928479976|27.41928479976|27.41928479976|27.41928479976|27.41928479976|27.41928479976|27.096850292108|27.096850292108|27.096850292108|26.463534577122|26.463534577122|26.463534577122||26.463534577122|26.463534577122|26.463534577122|26.455618019445|26.455618019445|26.455618019445|25.285852559786|23.037008691855|23.037008691855|23.037008691855|23.037008691855|23.037008691855|22.97856386616|22.177960803268|20.458289705115|-24.951345034884|-25.21388834985|-25.470547742408|-25.470547742408|-25.470547742408|-25.470547742408|-25.470547742408|-25.470547742408|-26.170331074972|-27.036201135074|-27.695462056237|-27.695462056237|-27.695462056237|-27.695462056237|-29.106558080335|-30.556453117419|-30.677949904767|-30.677949904767|-30.677949904767|-30.677949904767|-30.677949904767|-30.867721344991|-31.605246413597|-31.647340943353|-31.647340943353|-31.754874205078|-32.042881196831|-32.722913205728|-33.926569342729|-34.267904891037|-35.646538563859|-36.014765443947|-36.264740509619|-37.341934993123|-38.143259077442|-38.538621934666|-38.712080249536|-39.413422329943|-39.929081104111|-40.366756807777|-40.871104467383|-40.871104467383||-40.871104467383|-40.871104467383|-40.871104467383|-40.871104467383|-40.871104467383|-40.871104467383|-40.871104467383|-40.871104467383|-40.871104467383|-40.871104467383|-40.871104467383|-41.690613469008|-43.521016130318|-44.977795717308|-45.97421870981|-47.063576971539|-48.010877220076|-48.010877220076|-48.010877220076|-49.065695224252|-49.839659834401|-51.091845777847|-56.694447280832|-56.694447280832|-56.694447280832|-56.694447280832|-56.952162161876|47.834103668273|47.834103668273|47.834103668273|47.834103668273|47.834103668273|47.834103668273|47.834103668273|47.834103668273|47.834103668273|47.834103668273|47.834103668273|43.46928076009|41.990311243578|41.094184698659|41.094184698659|41.094184698659||41.094184698659|40.429700866891|38.565411266964|38.180661275246|38.180661275246|38.180661275246|38.180661275246|38.180661275246|38.180661275246|38.180661275246||37.830528765098|33.955520979978|33.143912386472|32.311013830564|31.809705968009|31.809705968009|31.809705968009|31.809705968009|31.809705968009|31.809705968009|31.809705968009|31.809705968009|31.809705968009|31.809705968009||31.809705968009|31.809705968009|31.809705968009|31.809705968009|29.516342210888|26.804268466233|-31.078450959227|-31.078450959227|-31.078450959227|-31.078450959227|-31.078450959227|26.341079369915|26.341079369915|26.341079369915|26.341079369915|26.341079369915|26.341079369915|26.341079369915|26.341079369915|26.341079369915|26.001050793866|26.001050793866|26.001050793866|26.001050793866|26.001050793866|26.001050793866|26.001050793866|26.001050793866|25.399696071655|24.591661355794|24.31656847828|24.115375498758|24.115375498758|24.115375498758|23.74329596518||23.611439715475|23.137155862484|22.731888501549|22.66157134231|22.66157134231|22.66157134231|22.66157134231|22.66157134231|22.66157134231|22.66157134231|22.66157134231|22.66157134231|22.348134816312|22.22972845164|22.22972845164|22.22972845164|22.22972845164|22.22972845164|22.22972845164|22.22972845164|22.22972845164|22.22972845164|22.22972845164|22.22972845164|22.22972845164|-25.049286523387|-25.049286523387|-25.049286523387|-25.049286523387|-25.279762231559|-25.998069616656
01265|955558|/equities/appfolio-inc|R2000GROWTH|214.45601797529|213.73724185568|208.32360046817|202.59679209869|202.14594442071|202.14594442071|200.24420733365|200.24420733365|200.24420733365|197.90356651846|189.44784521067|167.5765637941|167.5765637941|167.5765637941|167.32519150002|167.32519150002|167.32519150002|167.32519150002|167.32519150002||167.32519150002|163.64989556453|-178.05237389647|-178.05237389647|-178.05237389647|-178.05237389647|-179.8112517578|-181.13083471|-183.76092501415||-187.11380397758|-187.47066595247|-189.86739033781|-192.66653769902||-193.42365713574|-193.68795088108|-194.13994427053|-195.98887771255|-195.98887771255|-199.52708902388|-199.52708902388|-199.52708902388|-199.895106104|-200.83677628635|-203.0997563799|-205.94169908667|187.69968605242|187.69968605242|187.69968605242|187.69968605242|187.69968605242|187.69968605242|187.69968605242|187.69968605242|187.69968605242||187.69968605242|187.69968605242|187.69968605242|187.69968605242|187.69968605242|187.69968605242|187.69968605242|180.54517566763|180.54517566763|180.54517566763|178.41651422107|178.41651422107|176.2600102063|173.16155298836|-194.6788383205|-194.6788383205|-194.6788383205|-194.6788383205|-194.6788383205|-194.6788383205|-194.90314819628|178.06899502921|178.06899502921|178.06899502921|178.06899502921|178.06899502921|178.06899502921|178.06899502921|178.06899502921|178.06899502921|178.06899502921|178.06899502921|176.19723100847|173.9109663454|-192.0001805616|-192.0001805616|-192.0001805616|-192.0001805616|-192.0001805616|-192.0001805616|-192.0001805616|-192.0001805616|-194.17812407712|-194.17812407712|-194.17812407712|-194.17812407712|-194.17812407712|-195.57032435887|179.93690091665|179.93690091665|179.93690091665|179.93690091665|179.93690091665|179.93690091665|179.93690091665|179.93690091665|179.93690091665||179.93690091665|176.93323412533|176.50552930429|176.16337108165|173.76928943561|166.95301851191|166.95301851191|166.95301851191|165.84279498963|163.42381390769|-181.6114730407|-181.6114730407|-181.6114730407|-184.1938484564|-187.92755809256|-190.13343598456|-190.13343598456|-190.7271560785|-192.79545867484|-192.79545867484|-192.79545867484|-192.79545867484|-195.57305742315|-195.57305742315|-195.57305742315|-195.57305742315|-195.57305742315|177.64147627235|177.64147627235|177.64147627235|177.64147627235|177.64147627235|177.64147627235|177.64147627235|176.39442340401|173.51546193789|171.01579392432|166.23061490587|161.57456764172|159.09035686862|158.71657739083|158.71657739083|158.71657739083||158.71657739083|158.71657739083|158.71657739083|158.71657739083|158.71657739083|158.71657739083|158.71657739083|158.71657739083|158.71657739083|158.71657739083||158.71657739083|156.93402126541|156.33104918021|156.33104918021|151.69588621477|146.99571565368|142.87411873846|140.24822561934|140.24822561934|140.24822561934|136.47608547955|134.65092077331|134.65092077331|134.65092077331||134.65092077331|134.65092077331|134.65092077331|134.65092077331|134.65092077331|133.25158765665|132.5567550433|129.79986583061|129.79986583061|129.79986583061|129.79986583061|129.79986583061|128.44472007031|125.73247887096|125.73247887096|125.73247887096|125.73247887096|125.73247887096|125.73247887096|125.73247887096|125.73247887096|119.88552508979|119.88552508979|119.88552508979|119.88552508979|119.88552508979|119.88552508979|119.88552508979|-130.86673608974|-130.86673608974|-130.86673608974|-130.86673608974|-130.86673608974|-130.86673608974|-130.86673608974||-130.86673608974|-130.86673608974|-130.86673608974|-130.86673608974|-130.86673608974|-130.86673608974|-130.86673608974|-130.86673608974|-130.86673608974|-130.86673608974|-131.48359368858|-132.2340533038|-132.2340533038|-132.2340533038|-132.50450353557|-132.50450353557|-132.50450353557|-132.50450353557|-132.50450353557|-134.17222287847|118.3912408658|118.3912408658|118.3912408658|118.3912408658|118.3912408658|118.3912408658|118.3912408658|118.3912408658|116.98638087601|114.87987191247|114.15255705574
01266|1164702|/equities/fortress-value-acquisition-corp|R2000GROWTH|-17.943938370405|-17.943938370405|-17.943938370405|-17.943938370405|-17.943938370405|-17.943938370405|-17.943938370405|-17.943938370405|-17.943938370405|-17.943938370405|-17.943938370405|-17.943938370405|-17.943938370405|-17.943938370405|-17.943938370405|-17.943938370405|-18.34382117662|-18.574245383046|-19.599161282404||-19.745970362037|-19.745970362037|-19.909495691028|-20.504216780891|18.106225473946|18.106225473946|18.106225473946|18.106225473946|18.106225473946||18.106225473946|18.106225473946|17.997751005563|17.700278767913||17.589477337036|16.667196261257|16.161883764102|15.883482434831|15.813065832144|15.813065832144|15.396739660906|-17.275660975885|-17.275660975885|-17.275660975885|-17.275660975885|-17.275660975885|-17.275660975885|-17.275660975885|-17.275660975885|-17.275660975885|-17.275660975885|-17.275660975885|-17.275660975885|-17.275660975885|-17.275660975885||-17.275660975885|-17.275660975885|-17.275660975885|-17.275660975885|-17.275660975885|-17.275660975885|-17.275660975885|-17.275660975885|-17.607400982591|-18.099141916494|-18.099141916494|-18.099141916494|-18.099141916494|-18.099141916494|-18.099141916494|-18.099141916494|15.949963030857|15.949963030857|15.949963030857|15.949963030857|15.949963030857|15.949963030857|15.949963030857|15.949963030857|15.949963030857|15.949963030857|15.949963030857|-18.834593274165|-18.834593274165|-18.834593274165|-18.834593274165|-18.834593274165|-18.834593274165|-18.954547857763|-19.320331440503|-19.878096114855|-20.336862788444|-21.160136154234|-21.24859854493|-21.24859854493|-21.24859854493|-21.704030744604|-21.910117405843|-22.066566018645|-22.066566018645|-22.69058421407|-23.153427264799|20.403206415984|20.403206415984|20.194395670199|-21.870456271477|-21.870456271477|-21.870456271477|-21.870456271477|-21.870456271477|-21.870456271477|-21.870456271477||-21.870456271477|-21.870456271477|-21.870456271477|-21.870456271477|-21.870456271477|-21.870456271477|-22.29772933888|-22.645920795065|-22.990088196279|-22.990088196279|-23.30796922101|-23.946066574404|-24.326739845617|-24.737649087104|-24.737649087104|-24.737649087104|-24.737649087104|-24.737649087104|-24.737649087104|-24.737649087104|-24.737649087104|-24.737649087104|-24.800687820815|-25.650430819616|23.289054342471|23.289054342471|23.289054342471|23.289054342471|23.289054342471|23.289054342471|23.289054342471|23.289054342471|23.289054342471|23.289054342471|23.289054342471|23.289054342471|23.289054342471|22.974793801002|22.530363265001|22.530363265001|22.493606868218|22.493606868218|22.493606868218||-23.479364825716|-23.479364825716|-23.479364825716|-23.479364825716|-23.479364825716|-23.479364825716|-23.479364825716|-23.479364825716|-23.479364825716|-23.479364825716||-23.479364825716|-23.479364825716|-23.479364825716|-23.479364825716|-23.479364825716|-23.479364825716|-23.479364825716|-23.479364825716|-23.479364825716|-23.479364825716|-23.479364825716|-23.479364825716|-23.479364825716|-23.479364825716||-23.479364825716|-23.479364825716|-23.479364825716|-23.479364825716|-23.479364825716|-23.479364825716|-23.479364825716|-23.479364825716|-23.479364825716|-23.479364825716|-23.479364825716|-23.479364825716|-23.479364825716|-23.479364825716|-23.479364825716|-23.479364825716|-23.479364825716|-23.77762778758|-24.072920412476|-24.664355484043|-24.80074836123|-24.80074836123|-25.549164256652|-25.648794343295|-26.497548609113|-27.106721698284|-28.137745975388|-29.12416206348|-30.247201262842|-30.247201262842|-30.247201262842|-30.247201262842|-30.247201262842|-30.247201262842|-30.247201262842||-30.247201262842|-30.247201262842|-30.247201262842|-30.247201262842|-30.247201262842|-30.247201262842|-30.247201262842|-30.247201262842|-30.247201262842|-30.247201262842|-31.241889859715|-31.777099505043|-32.066481072932|-32.066481072932|-32.215534483095|-32.701149607919|-33.421276464751|-34.787884029698|-34.787884029698|-35.163782844888|-36.49059291454|30.769402672802|30.769402672802|30.769402672802|30.769402672802|30.769402672802|30.769402672802|30.633797515272|30.523795669689|30.523795669689|30.523795669689
01267|15446|/equities/gentherm|R2000GROWTH|-51.904837698028|-51.904837698028|-51.904837698028|-51.904837698028|-51.904837698028|-51.904837698028|-51.904837698028|-51.904837698028|-51.904837698028|-51.904837698028|-51.904837698028|-51.904837698028|-51.904837698028|-51.904837698028|-51.904837698028|-51.904837698028|-51.904837698028|-51.904837698028|-52.254265990837||-53.478122941486|-53.478122941486|-53.775138263164|-54.237652227015|-54.608224679729|-54.657628471638|49.180267745436|49.180267745436|49.180267745436||49.180267745436|49.180267745436|49.180267745436|48.235853652358||47.544836976131|46.280652339812|45.625440711838|44.964579865905|44.964579865905|44.964579865905|44.747035447726|41.711148624033|41.658177960968|41.658177960968|41.658177960968|41.658177960968|41.658177960968|41.658177960968|41.658177960968|41.658177960968|41.658177960968|41.658177960968|41.390414641918|41.390414641918|41.390414641918||41.390414641918|41.390414641918|41.390414641918|41.390414641918|41.213791554307|41.001159978282|-47.256525249526|-47.256525249526|-47.256525249526|-47.256525249526|-47.256525249526|-47.256525249526|-47.256525249526|-47.256525249526|-47.256525249526|-47.256525249526|-48.112251514908|-49.219166273007|-50.482964297278|-53.95940502059|-57.306362763004|-57.306362763004|-58.195326275979|-58.195326275979|-58.261529328492|-58.261529328492|-58.261529328492|-58.261529328492|-58.261529328492|-58.261529328492|-58.261529328492|-58.261529328492|-58.261529328492|-58.261529328492|-58.261529328492|-58.261529328492|-58.261529328492|-58.261529328492|-58.261529328492|-58.261529328492|-58.261529328492|-59.511719500169|-59.511719500169|-60.299332710487|-60.514259864205|-60.99564608854|-60.99564608854|-60.99564608854|-60.99564608854|-60.99564608854|-60.99564608854|-60.99564608854|-60.99564608854|-60.99564608854|-61.519329699343|-62.774531744659|-63.770593006015||58.476494805458|58.476494805458|58.476494805458|58.476494805458|58.476494805458|58.476494805458|58.476494805458|58.476494805458|58.476494805458|58.476494805458|58.476494805458|58.476494805458|58.476494805458|58.476494805458|58.476494805458|58.476494805458|58.476494805458|58.476494805458|58.476494805458|58.476494805458|58.476494805458|58.476494805458|58.476494805458|56.018558096491|54.613976345684|-58.257612837684|-58.257612837684|-58.257612837684|-58.257612837684|-58.257612837684|-58.257612837684|-58.257612837684|-58.257612837684|-58.456513975872|-58.91723675067|-58.928214487982|-58.928214487982|-58.928214487982|-58.928214487982|54.774509249019|54.774509249019|54.774509249019|54.774509249019||54.774509249019|54.774509249019|54.774509249019|54.774509249019|54.774509249019|54.774509249019|54.774509249019|54.774509249019|54.774509249019|54.774509249019||54.774509249019|54.774509249019|54.774509249019|54.774509249019|54.110307383439|54.110307383439|54.110307383439|54.110307383439|-59.505059312315|-59.505059312315|-59.505059312315|-59.505059312315|-59.86395631734|-60.69758237399||-60.69758237399|-60.69758237399|-60.69758237399|-60.69758237399|-60.69758237399|-60.69758237399|-60.69758237399|-60.69758237399|-60.69758237399|-60.69758237399|-60.69758237399|-60.69758237399|-60.69758237399|-60.69758237399|-60.69758237399|-60.69758237399|-60.69758237399|-60.69758237399|-60.69758237399|-60.69758237399|-60.69758237399|-60.69758237399|-60.69758237399|-61.093425258412|-61.333507094872|-61.333507094872|-61.786118545015|-61.985140482148|-61.985140482148|-61.985140482148|-61.985140482148|-61.985140482148|-61.985140482148|-61.985140482148|-61.985140482148||-61.985140482148|-62.572377381016|-63.624444442237|-63.624444442237|-63.624444442237|-63.624444442237|-63.624444442237|-63.669659779298|-63.674885517564|-63.674885517564|-64.315428793659|-65.432756914287|-65.531198010164|-65.531198010164|-65.531198010164|-65.531198010164|-65.531198010164|-65.531198010164|-65.531198010164|-68.378058417327|-70.496085466816|-70.720651112082|-70.835726484195|-71.452715063803|-71.452715063803|-71.452715063803|-71.512458325219|-71.522178968668|-72.825754095978|-72.900281192933|-74.030781842645
01268|101876|/equities/moelis---co|R2000GROWTH/R2000VALUE|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.612528432065|52.059475594819|-56.881706863242|-56.881706863242|-56.881706863242|-56.881706863242|-56.881706863242|-56.881706863242|-56.881706863242|-56.881706863242|-56.881706863242||-56.881706863242|-56.881706863242|53.289607096595|53.289607096595|53.289607096595|53.289607096595|53.289607096595|53.289607096595|53.289607096595||53.289607096595|53.289607096595|53.031231616253|52.874772374513||52.874772374513|52.874772374513|52.874772374513|52.874772374513|52.874772374513|52.874772374513|51.92641228292|49.251095672861|49.251095672861|49.163882992904|49.163882992904|48.468203834076|48.288836270989|47.377039783995|46.705879919839|44.837364771976|44.218738771162|44.156735765362|42.798929174106|42.091310880096|41.943676839837||41.728089784502|41.728089784502|41.728089784502|41.728089784502|40.970098573763|40.58844214766|39.562375798752|39.562375798752|39.562375798752|39.562375798752|39.562375798752|39.562375798752|39.562375798752|39.562375798752|39.562375798752|-43.349105821423|-43.349105821423|-43.349105821423|-43.349105821423|-43.349105821423|-43.349105821423|-44.517062066189|-44.812946608984|-44.947952168213|-45.972726072455|-46.704626098369|-47.058822975999|-47.058822975999|-47.058822975999|-47.058822975999|-47.058822975999|-47.058822975999|-47.058822975999|-47.058822975999|-47.058822975999|-47.058822975999|-47.058822975999|-48.111469651202|-48.42434896138|-48.42434896138|-48.42434896138|-48.42434896138|-48.42434896138|-48.560386166602|-48.65709568133|45.066670658303|45.066670658303|45.066670658303|44.801302435346|44.42230282409|44.42230282409|44.42230282409|44.42230282409|44.42230282409|44.42230282409|44.42230282409|44.42230282409||44.42230282409|44.216952860168|44.125246219957|43.235274400009|-47.499300642672|-47.499300642672|-47.499300642672|-47.499300642672|-47.499300642672|-48.017676322397|-48.126154123342|-48.591560137047|-49.588954249768|-50.434949759806|-51.290498181807|-51.887948170267|-51.887948170267|-51.887948170267|-51.988832198869|-52.77367263993|-52.77367263993|-52.77367263993|-52.921303602947|-53.299566790582|-53.299566790582|-53.299566790582|47.831542724116|47.831542724116|47.831542724116|47.102213192555|47.102213192555|47.051901182171|46.555448038309|45.882719974749|44.838022211119|44.571816030016|44.571816030016|44.380907022147|42.812117430004|41.992472113298|41.992472113298|41.992472113298|41.992472113298||41.992472113298|41.992472113298|41.992472113298|41.992472113298|41.992472113298|41.992472113298|41.992472113298|41.992472113298|41.992472113298|41.992472113298||41.992472113298|41.992472113298|41.992472113298|40.633302941506|39.289223422149|38.996360926208|37.72706853502|37.340631925982|37.182197926862|37.182197926862|35.911333267802|35.189954716637|35.189954716637|35.189954716637||34.738839845607|-38.176329506613|-38.176329506613|-38.176329506613|-38.176329506613|-38.176329506613|-38.176329506613|-38.176329506613|-38.176329506613|-38.176329506613|-38.176329506613|-38.449899131697|-38.849997616895|-38.849997616895|-39.353215218792|-39.682204024303|-39.682204024303|-41.091615429971|-41.193185108076|-42.542980901809|-42.549576396818|-42.549576396818|38.710202446206|38.710202446206|38.710202446206|38.624668587825|38.400983976925|38.400983976925|38.400983976925|38.400983976925|37.841649558373|-41.429300006261|-41.429300006261|-41.429300006261|-41.429300006261||-41.429300006261|-41.429300006261|-41.486997268852|-41.561270485064|-41.561270485064|-41.561270485064|-41.561270485064|-41.561270485064|-41.561270485064|-41.561270485064|-42.035996734775|-42.035996734775|-42.035996734775|-42.035996734775|-42.035996734775|-42.035996734775|-42.035996734775|-42.035996734775|-42.035996734775|-43.283330188501|-44.854810964518|-45.214233040206|-45.82748055391|-46.526063335522|-46.583937925301|-46.583937925301|-46.881700220619|-46.881700220619|-46.881700220619|-46.881700220619|-48.050778590876
01269|1082075|/equities/domo-inc|R2000GROWTH|10.3616125884|10.295997068022|10.295997068022|9.941329872977|9.7610686411074|9.7610686411074|9.7610686411074|9.7610686411074|9.7610686411074|9.7610686411074|9.7610686411074|9.5178539609038|9.3723377491725|9.058076099188|9.058076099188|9.058076099188|9.058076099188|9.058076099188|9.058076099188||9.058076099188|9.058076099188|9.058076099188|9.058076099188|9.058076099188|9.058076099188|9.058076099188|9.058076099188|9.058076099188||9.058076099188|8.9769952602198|-10.457811099942|-10.457811099942||-10.457811099942|-10.457811099942|-10.457811099942|-10.457811099942|-10.457811099942|-10.457811099942|-10.457811099942|-10.457811099942|-10.457811099942|-10.618618932103|-10.618618932103|-10.742110003735|9.1032419615677|9.1032419615677|9.1032419615677|9.1032419615677|8.7331849122846|8.7331849122846|8.4007058456948|8.4007058456948|8.4007058456948||8.4007058456948|8.4007058456948|8.4007058456948|8.4007058456948|8.4007058456948|8.4007058456948|8.1118949072682|7.9243438037723|7.9243438037723|7.9243438037723|7.9243438037723|7.9243438037723|-9.1170655022061|-9.1170655022061|-9.1170655022061|-9.1170655022061|-9.1400722143822|-9.1439693898816|-9.2613553968689|-9.3392833038195|-9.3825371843824|-9.6423297348151|-9.6423297348151|-9.8698609606568|-10.087600842244|-10.136778768706|-10.169850136527|-10.169850136527|-10.194555946731|-10.453395574781|-10.55774321785|-10.55774321785|-10.55774321785|-10.55774321785|-10.55774321785|-10.801381537544|-11.000424064119|-11.146582246841|-11.173064474487|-11.173064474487|-11.207502368252|-11.207502368252|-11.207502368252|-11.385002775502|-11.424638067678|-11.424638067678|-11.424638067678|-11.660509095143|-11.98945425346|-12.329393581047|-12.601592491616|-12.98094706905|-13.05670234091|-13.05670234091|-13.05670234091|-13.495113440431|-13.880680901118||-14.236312661246|-14.316929540609|-14.316929540609|-14.5511991562|-14.5511991562|-14.5511991562|15.506995038061|15.506995038061|15.506995038061|15.506995038061|15.506995038061|15.506995038061|15.506995038061|15.506995038061|15.506995038061|15.506995038061|15.506995038061|15.506995038061|15.506995038061|15.506995038061|15.506995038061|15.506995038061|15.506995038061|15.506995038061|15.506995038061|15.080548635091|14.992393785954|14.992393785954|14.992393785954|14.992393785954|14.992393785954|14.992393785954|14.992393785954|14.264326155451|14.217028631399|13.79722644403|13.635362535874|13.440958135835|13.217985318915|13.217985318915|13.217985318915|13.217985318915|13.217985318915||13.217985318915|13.217985318915|13.217985318915|13.217985318915|13.217985318915|13.217985318915|13.217985318915|13.217985318915|13.217985318915|13.217985318915||13.217985318915|13.024428392799|-15.497368662397|-15.497368662397|-15.497368662397|-15.497368662397|-15.497368662397|-15.497368662397|-15.497368662397|-15.497368662397|-15.497368662397|-15.497368662397|-15.497368662397|-15.497368662397||-15.497368662397|-15.843395719611|-15.843395719611|-15.843395719611|-15.843395719611|-15.843395719611|-15.843395719611|-15.843395719611|-15.843395719611|-15.843395719611|-15.843395719611|-16.243575586321|-16.243575586321|-16.243575586321|-16.243575586321|-16.794528075326|-16.803920450331|-17.078800296917|14.264639193904|14.264639193904|14.264639193904|14.264639193904|14.264639193904|14.264639193904|14.264639193904|14.264639193904|14.264639193904|14.264639193904|14.201822076783|13.264801752287|12.346446368118|12.26197540172|12.26197540172|12.26197540172|12.26197540172||12.26197540172|12.26197540172|12.195022920856|-14.479358925249|-14.479358925249|-14.479358925249|-14.479358925249|-14.479358925249|-14.479358925249|-14.479358925249|-14.877634330328|-14.877634330328|-14.968821997703|-14.982490958176|-15.120545693461|-15.346161917651|-15.447541002658|-15.566712490085|-15.725236273875|-16.856929144451|-17.350444443199|-17.350444443199|-17.350444443199|-17.920225138818|-17.920225138818|-17.920225138818|-18.070128739018|-18.070128739018|-18.070128739018|-18.070128739018|-18.070128739018
01270|1166011|/equities/outset-medical-inc|R2000GROWTH|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-3.8451594046866|-4.0179548983347|-4.1521720493913|-4.3679690057569|-4.4863545424997|-4.5231845093435|-4.5231845093435|-4.6503077857461|-4.6503077857461|-4.6503077857461|-4.6503077857461|-4.7939529278506|-5.0482810977023|-5.3975345031996||-5.8317050819683|-6.0216169230461|5.0458659286305|5.0458659286305|5.0458659286305|5.0458659286305|5.0458659286305|5.0458659286305|5.0458659286305||5.0458659286305|5.0458659286305|5.0458659286305|5.0458659286305||5.0458659286305|5.0458659286305|5.0458659286305|5.0458659286305|4.9158220461618|4.9158220461618|4.8048025426612|4.5792570185337|4.5792570185337|4.5792570185337|4.5792570185337|4.5535444247667|4.5535444247667|4.5535444247667|4.5535444247667|4.1263050224984|4.0242777827276|3.9674420359944|3.9417366412592|3.9417366412592|3.9417366412592||3.9417366412592|3.9417366412592|3.9417366412592|3.6622072223504|3.6620458148242|3.6620458148242|3.1192178750834|-4.848010877663|-4.848010877663|-4.848010877663|-4.848010877663|-4.848010877663|-4.848010877663|-4.848010877663|-4.848010877663|-4.848010877663|-4.848010877663|-4.848010877663|-4.9644565227894|-5.0221739746098|-5.2679712084669|-5.6608013077729|-5.8595013667205|-6.1900015063925|-6.5347575367011|-6.5347575367011|-6.5347575367011|-6.5347575367011|-6.5347575367011|-9.3611193962139|-9.8723550976694|-11.314561334074|-11.45506818076|-11.739519885072|-11.812308473951|-11.812308473951|-11.948675918984|-12.393251472499|-12.680711358891|-12.680711358891|-12.968286142067|-12.968286142067|-13.002262072779|-13.442825871016|-13.442825871016|-14.100361856383|-14.161513470458|-14.201126362269|-14.45958495293|-15.031205073042|-15.187450187122|-15.250386280268|-15.250386280268|-15.250386280268|-15.250386280268|-15.465984338356|-15.733724449607||-15.733724449607|-15.733724449607|-15.733724449607|-15.733724449607|-15.733724449607|-15.733724449607|-15.733724449607|-16.456866209741|-16.499662232659|-16.64171556811|-16.64171556811|-17.051906155|-17.911562705978|-18.582846722055|-18.87510843746|-18.907898060394|-19.270163553636|-19.63733200193|-19.63733200193|-20.43453602394|-20.637684546388|-20.637684546388|-21.773246516599|-21.773246516599|-21.773246516599|-21.773246516599|-21.773246516599|-21.773246516599|-21.773246516599|-21.786644588323|-21.786644588323|-21.786644588323|-21.786644588323|-21.786644588323|-21.786644588323|-21.786644588323|-21.786644588323|-21.786644588323|-21.786644588323|-21.786644588323|-22.432154014782|-22.432154014782|-23.072116033982||20.397610943738|20.397610943738|20.397610943738|20.397610943738|20.397610943738|20.397610943738|20.397610943738|20.397610943738|20.397610943738|20.397610943738||20.397610943738|20.397610943738|20.397610943738|20.397610943738|20.049011646844|19.780013441087|19.726498137581|19.726498137581|18.777498045087|18.504380273377|18.504380273377|18.382105278943|18.382105278943|18.382105278943||18.382105278943|18.382105278943|18.382105278943|18.382105278943|18.382105278943|18.219560649631|18.168778099199|18.168778099199|18.168778099199|18.168778099199|18.168778099199|18.168778099199|18.168778099199|18.168778099199|18.168778099199|18.168778099199|17.207256722327|17.207256722327|-19.350354026653|-19.350354026653|-19.350354026653|-19.350354026653|-19.619283065638|-19.963703960668|-20.283872750631|-20.283872750631|-20.283872750631|-20.283872750631|-20.283872750631|-20.443703678554|-20.443703678554|-20.443703678554|-20.443703678554|-20.443703678554|-20.443703678554||-20.550504714587|-20.979449411608|-21.725499308084|-21.778888238772|-21.844876092126|-21.846529529547|-22.243365868435|-22.794573581335|-22.886566100441|-22.886566100441|-23.570076761673|-23.570076761673|-23.570076761673|-23.570076761673|-23.570076761673|-23.570076761673|-23.570076761673|-24.350713200566|-24.350713200566|-24.874681096604|-26.308011918941|-26.308011918941|-26.308011918941|-26.308011918941|-26.308011918941|-26.308011918941|-26.998345487293|-27.300426762997|-27.300426762997|-27.743253065148|-28.492225250711
01271|1073204|/equities/zuora-inc|R2000GROWTH|8.4179770047656|8.4179770047656|8.4179770047656|8.4179770047656|8.4179770047656|8.4179770047656|8.4179770047656|8.4179770047656|8.4179770047656|8.3986544112669|8.3986544112669|8.3986544112669|8.3986544112669|8.2446159764911|-9.2016886417445|-9.2016886417445|-9.2016886417445|-9.2016886417445|-9.2016886417445||-9.2016886417445|-9.2016886417445|-9.2016886417445|-9.2016886417445|-9.2016886417445|-9.2016886417445|-9.230765204118|-9.4369615498365|8.7111636338655||8.7111636338655|8.7111636338655|8.6174038977561|-9.4766058745266||-9.4766058745266|-9.4766058745266|-9.4766058745266|-9.4766058745266|-9.4766058745266|-9.4766058745266|-9.4766058745266|-9.4766058745266|-9.4766058745266|8.5250922032776|8.5250922032776|8.5250922032776|8.5250922032776|8.5250922032776|8.5250922032776|8.5250922032776|8.5250922032776|7.6334360781183|7.6129461834724|7.6129461834724|7.6129461834724||7.6129461834724|7.6129461834724|7.6129461834724|7.6129461834724|7.6129461834724|7.6129461834724|7.5485517261089|-8.1776395386132|-8.1776395386132|-8.1776395386132|-8.1776395386132|-8.1776395386132|-8.1776395386132|-8.1776395386132|-8.1776395386132|-8.1776395386132|-8.1776395386132|-8.1776395386132|-8.2773770033951|-8.4017244643233|-8.4985272692599|-8.5996600386425|-8.5996600386425|-8.5996600386425|-8.6299303348106|-8.6299303348106|-8.6299303348106|-8.6299303348106|-8.6299303348106|-8.6632557241168|-8.728728425773|-8.728728425773|-8.728728425773|-8.728728425773|-8.728728425773|-8.728728425773|-8.7795263266917|-8.9280721685753|-8.9280721685753|-8.9280721685753|-8.9280721685753|-9.0650806715605|-9.2121979987324|-9.2121979987324|-9.2407755096423|-9.4476244959403|-9.4476244959403|-9.5762496560999|-9.672777291822|-9.8041970163446|-10.014107270358|-10.061870509139|-10.061870509139|-10.061870509139|-10.061870509139|-10.169856422202|-10.216309314052||-10.216309314052|-10.216309314052|-10.216309314052|-10.216309314052|-10.234609957438|-10.234609957438|-10.500122622099|-10.927080025768|-10.959698541141|-10.959698541141|-10.959698541141|-11.145776491669|-11.438084475759|10.287128232636|10.287128232636|10.287128232636|10.287128232636|10.287128232636|10.287128232636|10.287128232636|10.287128232636|10.287128232636|10.287128232636|10.287128232636|10.05291988973|-11.331327118356|-11.331327118356|-11.331327118356|-11.331327118356|-11.331327118356|-11.331327118356|-11.331327118356|-11.331327118356|-11.331327118356|-11.331327118356|-11.331327118356|-11.331327118356|-11.331327118356|-11.331327118356|-11.331327118356|-11.331327118356|-11.331327118356|-11.725085538713||10.451928339357|10.451928339357|10.451928339357|10.451928339357|10.451928339357|10.451928339357|10.451928339357|10.451928339357|10.451928339357|10.451928339357||10.451928339357|10.451928339357|10.451928339357|10.451928339357|10.451928339357|10.451928339357|10.451928339357|10.451928339357|10.238920116816|9.9333578043936|9.9333578043936|9.4382370158203|9.4382370158203|9.4382370158203||9.4382370158203|9.0610523405083|7.7274532012008|7.7274532012008|7.6870410329351|7.6870410329351|7.6650457256645|7.4192175725666|-8.2289095589897|-8.2289095589897|-8.2289095589897|-8.2289095589897|-8.2289095589897|-8.2289095589897|-8.2289095589897|-8.2289095589897|-8.2289095589897|-8.4071218116837|-8.5051355211555|-8.7270950044326|-8.7781609655676|-8.989345219539|-9.0870503350612|-9.1311669531261|-9.5310187541551|-9.7050215097606|-9.7528011370964|-9.7822790730073|-9.9154491014033|-9.9163322522408|-10.014291029745|-10.024672212975|-10.024672212975|-10.024672212975|-10.024672212975||-10.024672212975|-10.024672212975|-10.024672212975|-10.024672212975|-10.024672212975|-10.024672212975|-10.024672212975|-10.024672212975|-10.024672212975|-10.024672212975|-10.024672212975|-10.024672212975|-10.024672212975|-10.024672212975|-10.024672212975|-10.024672212975|-10.024672212975|-10.024672212975|-10.024672212975|-10.370191881808|8.7652622600554|8.7652622600554|8.7652622600554|8.7652622600554|8.5714026446871|7.936749309839|7.936749309839|7.936749309839|7.936749309839|7.936749309839|7.936749309839
01272|39273|/equities/covanta-hldg|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01273|17405|/equities/techtarget|R2000GROWTH|-37.383864337079|-37.383864337079|-37.40103446493|-37.40103446493|-37.40103446493|-37.40103446493|-37.40103446493|-37.40103446493|-37.40103446493|-37.40103446493|-37.40103446493|-37.40103446493|-37.40103446493|-37.40103446493|-37.40103446493|-37.40103446493|-37.682536459074|-38.245873080476|-39.81791688202||-42.349628249784|36.469858602263|32.90129890237|32.90129890237|32.90129890237|32.90129890237|32.90129890237|32.90129890237|32.90129890237||32.90129890237|32.90129890237|32.542071022301|31.902127863863||31.469319021985|31.469319021985|31.469319021985|31.469319021985|31.469319021985|31.469319021985|31.469319021985|29.484245896654|28.64593566533|28.64593566533|28.138333311734|28.138333311734|28.138333311734|28.014832250201|28.014832250201|27.325093850954|27.325093850954|27.325093850954|26.851691088864|26.851691088864|26.851691088864||26.758589887827|26.392610497176|26.263734335038|26.259285490008|26.259285490008|26.259285490008|25.986427245639|24.516656674832|24.516656674832|24.516656674832|-27.603399666183|-27.603399666183|-27.603399666183|-27.603399666183|-27.603399666183|-27.603399666183|-28.223764335218|-28.223764335218|-28.242239435885|-28.242239435885|-28.739155619645|-29.257117528942|-29.572353013386|-30.260188747745|-30.260188747745|-30.260188747745|-30.260188747745|-30.260188747745|-30.260188747745|26.824087722893|26.824087722893|26.824087722893|26.824087722893|26.824087722893|26.824087722893|26.824087722893|26.824087722893|26.824087722893|26.824087722893|26.14398533304|-29.737405723894|-29.737405723894|-29.737405723894|-29.811005533364|-29.964173675275|-30.986581988573|-31.3528695586|-31.980965031813|27.914561268425|27.914561268425|27.914561268425|27.914561268425|27.914561268425|-31.402118117191|-31.402118117191|-31.402118117191|-31.402118117191||-31.402118117191|-31.402118117191|-31.402118117191|-31.402118117191|-31.402118117191|-31.402118117191|-32.240008679339|-32.353579709284|-32.353579709284|-32.353579709284|-32.353579709284|-32.353579709284|-32.353579709284|-32.353579709284|-32.353579709284|-32.353579709284|-32.353579709284|-32.353579709284|-32.353579709284|-32.84147760311|-33.127752536306|-33.195836643123|-33.764263051244|-34.815292881035|-36.097270486645|-36.259994162812|-36.259994162812|32.314179822657|32.314179822657|32.314179822657|32.314179822657|32.314179822657|32.314179822657|31.485754459935|30.473064071423|-33.42458555492|-33.42458555492|-33.42458555492|-33.42458555492|-33.42458555492|-33.42458555492|-33.42458555492|-34.260095408583||-34.726772417652|-35.054854619407|-35.054854619407|-35.054854619407|-35.054854619407|-35.054854619407|-35.169283164765|-35.465314826729|-37.117015372119|33.055395481533||33.055395481533|33.055395481533|33.055395481533|33.055395481533|33.055395481533|33.055395481533|33.055395481533|33.055395481533|31.307661663102|31.246929520539|31.246929520539|31.246929520539|31.246929520539|31.246929520539||31.206035157234|30.76744915648|30.76744915648|30.204388477225|-33.689885596814|-33.689885596814|-33.689885596814|-33.689885596814|-33.689885596814|-33.689885596814|-33.689885596814|-33.689885596814|-34.814873461793|-36.003424709259|-36.003424709259|-36.003424709259|-36.003424709259|-36.701883519633|-36.701883519633|-36.701883519633|-36.701883519633|-36.701883519633|-36.701883519633|-37.196538515603|-37.643141821265|-37.676969102429|-37.676969102429|-38.424687654229|-38.719500075238|-38.719500075238|-38.719500075238|-38.719500075238|-38.719500075238|-38.719500075238|-38.719500075238||-38.719500075238|-38.719500075238|-38.719500075238|-38.719500075238|-38.719500075238|-38.719500075238|-38.719500075238|-38.719500075238|-38.719500075238|-38.719500075238|-38.719500075238|-38.719500075238|-38.719500075238|-38.719500075238|-38.719500075238|-38.719500075238|-38.719500075238|-39.250556639452|-39.367285917886|-40.758101143978|-41.643591208085|-42.494385800827|-42.494385800827|-42.494385800827|-42.494385800827|-42.494385800827|-42.494385800827|-42.645986223738|-42.718316873489|-43.360352022315|-44.594511058184
01274|48679|/equities/alexander-energy-ltd|R2000GROWTH/R2000VALUE|-1.0622228197454|-1.0670420485734|-1.0876356151367|-1.1079618033066|-1.1110686490155|-1.118792958747|-1.1506699640339|-1.1830921402403|-1.1830921402403|-1.1830921402403|-1.1830921402403|-1.1830921402403|-1.2386320464926|-1.2386320464926|-1.2386320464926|-1.2386320464926|-1.2727134120814|-1.3177037782528|-1.4216597319817||-1.5007330776558|-1.5294478338411|-1.6320309618503|-1.6683677081035|-1.7936863174887|-1.8769292490186|-1.943265598298|-1.943265598298|-1.943265598298||-1.943265598298|-1.943265598298|-1.943265598298|-1.9947395515451||-2.0152661416276|-2.0425179306383|-2.0877976819007|-2.1813101442249|-2.1813101442249|-2.1813101442249|-2.1813101442249|-2.1813101442249|-2.2914557094476|-2.2958445609381|-2.2958445609381|-2.2958445609381|-2.3392717772911|-2.4597463733829|-2.6152737148247|-2.6491152652592|-2.7172725408707|-2.8931141885016|-2.8931141885016|-3.1767752835417|-3.1767752835417||-3.1767752835417|-3.3525282221|-3.7986425113855|-3.8884915855393|-4.2899906797392|-4.595084887373|-4.595084887373|-4.780907160985|-4.780907160985|-4.9332303812632|-5.1563670558542|-5.3826301012668|-5.4646777135127|-5.4646777135127|-5.4646777135127|-5.4646777135127|-5.4646777135127|-5.7126975569453|-5.942997114893|-5.9870802219667|-6.2267783544635|-6.3826523413599|-6.3826523413599|5.338337686804|5.338337686804|5.338337686804|5.338337686804|5.338337686804|5.338337686804|5.338337686804|5.338337686804|5.338337686804|5.338337686804|5.338337686804|5.338337686804|5.338337686804|5.338337686804|5.3011864590944|-6.5277966888478|-6.5277966888478|-6.5277966888478|-6.5277966888478|-6.5277966888478|-6.8882982298831|5.9581492965416|5.9581492965416|5.9581492965416|5.9581492965416|5.9581492965416|5.762387865671|-6.561278381083|-6.561278381083|-6.561278381083|-6.561278381083|-6.561278381083|-6.561278381083|-6.561278381083||-6.561278381083|-6.561278381083|-6.561278381083|-6.561278381083|-6.561278381083|-6.561278381083|-6.561278381083|-6.561278381083|-6.561278381083|-6.561278381083|-6.5892090192024|-6.5892090192024|-6.5892090192024|5.4202284168925|5.4202284168925|5.4202284168925|5.4202284168925|5.4202284168925|5.4202284168925|5.4202284168925|5.4202284168925|5.4202284168925|5.4202284168925|5.4202284168925|5.4202284168925|5.4202284168925|5.4202284168925|5.4202284168925|5.4202284168925|5.4202284168925|5.4202284168925|5.4202284168925|5.4202284168925|5.4202284168925|5.4202284168925|5.4202284168925|5.4202284168925|5.2657449657198|5.2657449657198|5.0452724755336|-6.0919948022896|-6.0919948022896|-6.0919948022896||-6.0919948022896|-6.0919948022896|-6.0919948022896|-6.0919948022896|-6.0919948022896|-6.1980499074783|-6.4017499603526|-6.5390552853761|5.4379689592878|5.4379689592878||5.4379689592878|5.4379689592878|5.4379689592878|5.4379689592878|5.4379689592878|5.4379689592878|5.4379689592878|5.4379689592878|5.4379689592878|5.4379689592878|5.4379689592878|5.4379689592878|5.4379689592878|5.4379689592878||5.4379689592878|5.4379689592878|5.3803158489378|5.3658397426772|5.0991227793541|5.0991227793541|5.0991227793541|5.0991227793541|5.0991227793541|5.0991227793541|5.0991227793541|5.0991227793541|5.0991227793541|5.0991227793541|5.0991227793541|5.0991227793541|5.0991227793541|5.0991227793541|5.0991227793541|5.0991227793541|5.0991227793541|4.9395806444846|4.5828677165467|-5.3496847054652|-5.3496847054652|-5.3496847054652|-5.5210384153979|-5.6428205463243|-5.8291611814882|-5.8291611814882|-6.2018454499141|-6.3941231596113|-6.3941231596113|-6.3941231596113|-6.3941231596113||-6.4379592325556|-6.5777324467089|-6.7830484521611|-6.7830484521611|-6.7830484521611|-6.7830484521611|-6.7830484521611|-6.7830484521611|-6.7830484521611|-6.7830484521611|-7.0731090055818|-7.0748760772481|-7.0748760772481|-7.2184509516572|5.8483942780978|5.8483942780978|5.8483942780978|5.8483942780978|5.8483942780978|5.8483942780978|5.8483942780978|5.8483942780978|5.8483942780978|5.8483942780978|5.8087716140224|-7.4523728368451|-7.4523728368451|-7.4523728368451|-7.4523728368451|-7.4523728368451|-7.9098588623128
01275|1061934|/equities/cactus-inc|R2000GROWTH|39.33784373827|38.940381829686|38.561707579415|38.561707579415|38.561707579415|38.561707579415|38.561707579415|38.561707579415|38.23284138196|38.23284138196|38.131769906075|-42.030046178255|-42.030046178255|-42.030046178255|-42.030046178255|-42.030046178255|-42.030046178255|-42.391719077863|-43.564687542162||-44.022915433024|-44.022915433024|-44.449017602177|-45.228019164637|-45.67113094709|-47.243202001758|-48.111544929547|43.234964212517|43.234964212517||43.234964212517|43.234964212517|43.234964212517|42.953850252474||42.335664624466|41.439628462542|41.21305874161|41.019509721377|40.607233286543|-44.359384035749|-44.359384035749|-44.359384035749|-44.359384035749|-44.668455538166|-44.668455538166|-44.668455538166|-44.854952106887|-45.477196609629|-45.477196609629|-45.477196609629|-45.477196609629|-45.477196609629|-45.477196609629|-45.723889247724|-45.723889247724||-45.723889247724|-46.459879654589|-47.18304946437|-47.18304946437|-47.18304946437|-47.18304946437|-47.18304946437|-47.18304946437|-47.18304946437|-47.18304946437|-47.590921693538|-48.926021264101|-50.358666643723|-50.358666643723|-50.358666643723|-50.358666643723|-50.717128790334|-51.279032853925|-51.544480804695|-51.877756865039|47.750693976794|47.750693976794|47.750693976794|47.750693976794|47.750693976794|47.750693976794|-51.652188828948|-51.652188828948|-51.652188828948|-51.652188828948|-51.652188828948|-51.652188828948|-51.652188828948|-51.652188828948|-51.832985722757|-52.582900105648|-52.582900105648|-52.582900105648|-52.582900105648|-52.582900105648|-52.582900105648|-52.582900105648|-52.582900105648|-52.582900105648|-52.582900105648|-53.89655840257|-55.268172818855|-55.79902731758|-56.347251964738|-56.425279062247|-56.733087134864|52.407652370214|52.407652370214|52.407652370214|52.407652370214|52.407652370214|52.304890623886||51.119600286306|49.38388743202|49.38388743202|48.766845946497|48.766845946497|48.766845946497|48.766845946497|48.766845946497|48.766845946497|48.766845946497|48.766845946497|48.766845946497|48.766845946497|48.766845946497|48.766845946497|48.766845946497|48.697833938592|48.697833938592|48.31612733492|48.31612733492|48.31612733492|47.58319657256|46.744305680438|46.744305680438|46.718028887824|45.724893208693|45.625389019581|45.625389019581|45.625389019581|44.764875959392|44.002253442924|44.002253442924|43.766949024378|43.658315171333|42.613174320958|42.327970374185|42.280522307376|41.995024107805|40.048359975673|39.211235162789|38.869150079151|38.842530890331|38.842530890331||38.509127005659|38.509127005659|37.385965303936|36.310793722513|36.30852158506|36.30852158506|36.30852158506|36.30852158506|36.30852158506|36.30852158506||36.30852158506|36.165988683473|36.165988683473|36.165988683473|35.659251753046|35.659251753046|35.659251753046|31.835279428908|-35.901095404877|-35.901095404877|-35.901095404877|-35.901095404877|-35.901095404877|-36.709551085646||-37.851722970732|-38.718997601147|-39.382498453586|-39.437374132503|-39.437374132503|-39.437374132503|-39.437374132503|-39.437374132503|-39.437374132503|-39.890972580765|-40.087744251726|-40.453050101066|-41.60919667958|-41.60919667958|-41.60919667958|-41.60919667958|-41.60919667958|-42.352164392987|-43.595181709439|38.6665698518|38.6665698518|38.6665698518|38.6665698518|38.6665698518|38.6665698518|38.6665698518|38.6665698518|38.6665698518|38.455027883659|38.455027883659|38.455027883659|38.403486588939|38.398697062051|38.050774225169|37.925708327662||37.925708327662|37.925708327662|37.925708327662|37.925708327662|-42.905408933911|-42.905408933911|-42.905408933911|-42.905408933911|-42.905408933911|-42.905408933911|-43.787677847846|-44.146723392998|-44.146723392998|-44.146723392998|-44.146723392998|-44.895598971617|-45.262731326699|-47.339121222349|-47.339121222349|-49.574801100462|-52.110995015799|-52.935240331953|-53.2205449913|-53.441542801158|-53.441542801158|-53.441542801158|-53.441542801158|-53.685725394286|-53.685725394286|-53.685725394286|-54.408984091298
01276|17514|/equities/virtus-investment|R2000GROWTH|-247.21772384447|-247.21772384447|-247.21772384447|-247.21772384447|-247.21772384447|-247.21772384447|-247.21772384447|-247.21772384447|-247.21772384447|-247.21772384447|-247.21772384447|-247.21772384447|-247.21772384447|-247.21772384447|-247.21772384447|-247.21772384447|-247.21772384447||-249.08202323935||-249.08202323935|-249.08202323935|-249.08202323935|-249.08202323935|-249.08202323935|-249.08202323935|-249.08202323935|-249.08202323935|229.9534942038||229.9534942038|229.9534942038|228.79554233365|225.23338338857||221.5409853406|218.15831443416|215.96312874276|207.70423005833|207.70423005833|207.70423005833|207.70423005833|195.94414216958|193.84460620838|193.67745882148|193.67745882148|191.16216856764|190.47352225832|188.74715809097|188.74715809097|188.74715809097|188.74715809097|188.74715809097|188.74715809097|188.74715809097|188.74715809097||188.74715809097|188.74715809097|188.74715809097|188.74715809097|188.74715809097|188.74715809097|184.80129839833|182.80702344741|182.80702344741|182.80702344741|182.80702344741|182.80702344741|182.80702344741|182.80702344741|173.72336304813|167.4645762248|-184.36282374063|-184.36282374063|-184.36282374063|-184.36282374063|-184.36282374063|-186.33018776222|-187.29818022299|-187.45297561805|-191.01663479452|-193.14960357486|-197.78038991092|-199.31764020006|-199.31764020006|-202.46071146903|-204.11075249155|-204.11075249155|-204.11075249155|-204.11075249155|-204.11075249155|-204.11075249155|-207.70638826644|-210.69632333352|-210.69632333352|-210.69632333352|-210.69632333352|-210.69632333352|-210.69632333352|-210.69632333352|-210.69632333352|-210.69632333352|-210.69632333352|-210.69632333352|-210.69632333352|-210.69632333352|-210.69632333352|-210.69632333352|-210.69632333352|-210.69632333352|-210.69632333352|-210.69632333352|-210.69632333352||-210.69632333352|-210.69632333352|-210.69632333352|-210.69632333352|-210.69632333352|-210.69632333352|-210.69632333352|-210.69632333352|-210.69632333352|-211.60903529335|-211.60903529335|-211.60903529335|-211.60903529335|-212.15169418309|-215.05799492701|-217.32499449898|-219.35326002079|-219.35326002079|-219.35326002079|-219.35326002079|-219.35326002079|-219.35326002079|-220.06250676002|-220.73084162437|-221.40048965067|-221.40048965067|205.85441723846|205.85441723846|205.85441723846|203.02435452168|202.26157283773|202.26157283773|202.26157283773|197.18341212792|194.33934185817|191.66705081545|-206.2474252946|-206.2474252946|-206.2474252946|-206.2474252946|-206.2474252946|-206.2474252946|-211.73352752867||-213.38392062919|-214.15039706821|-214.15039706821|-214.15039706821|-214.15039706821|-214.15039706821|-214.15039706821|197.7599627496|197.7599627496|197.7599627496||197.7599627496|197.7599627496|197.7599627496|197.7599627496|193.86177278249|193.86177278249|193.86177278249|193.86177278249|185.0775153448|184.0746487396|184.0746487396|179.41164064967|179.41164064967|179.41164064967||175.15375996257|171.46862306226|170.65434898109|170.65434898109|169.68983060751|-184.94880918823|-184.94880918823|-184.94880918823|-184.94880918823|-184.94880918823|-184.94880918823|-184.94880918823|-184.94880918823|-184.94880918823|-184.94880918823|-185.85995415505|-185.85995415505|172.54498015235|172.54498015235|172.54498015235|172.54498015235|172.54498015235|172.54498015235|172.54498015235|172.54498015235|172.54498015235|172.54498015235|172.54498015235|171.61553818198|168.85116255517|166.4285123904|165.00370464593|165.00370464593|164.56912719177|164.32507760768||164.32507760768|164.32507760768|164.32507760768|164.32507760768|164.32507760768|-188.776196448|-188.776196448|-188.776196448|-188.776196448|-188.776196448|-192.46784958519|-192.46784958519|-192.46784958519|-192.46784958519|-192.46784958519|-192.46784958519|-192.46784958519|-197.96444081275|-197.96444081275|-209.10882556669|-217.11980679556|-218.72256314009|-220.52340864307|-223.36689988191|-223.36689988191|-223.36689988191|-228.58401290322|207.11152901468|207.11152901468|207.11152901468|207.11152901468
01277|20930|/equities/haemonetics-corp|R2000GROWTH/R2000VALUE|-81.440226006908|-81.440226006908|-81.440226006908|-81.440226006908|-81.440226006908|-82.879695919269|-83.58160615311|-84.406786869477|-85.962539406298|-86.490601137478|-87.214849516067|-87.214849516067|-87.214849516067|-87.214849516067|-87.214849516067|-87.214849516067|-87.214849516067|-87.214849516067|-87.214849516067||-87.214849516067|-87.214849516067|-87.214849516067|-87.214849516067|-87.214849516067|-87.214849516067|-87.545666213734|-89.384822946901|82.811177563327||82.811177563327|82.811177563327|82.811177563327|82.811177563327||82.811177563327|82.811177563327|82.811177563327|82.811177563327|82.811177563327|82.713529506941|82.606696993796|80.21021684749|-87.136292252921|-87.136292252921|-87.136292252921|-87.136292252921|-87.136292252921|-87.136292252921|-87.136292252921|-87.136292252921|-87.136292252921|-88.108659093008|-88.331803071186|-88.331803071186|-89.362004107552||-90.000829776881|-90.000829776881|-90.000829776881|-90.000829776881|-90.000829776881|-90.000829776881|-90.000829776881|-90.000829776881|-90.000829776881|-90.000829776881|-90.000829776881|-90.000829776881|-90.000829776881|-90.000829776881|-90.000829776881|-90.000829776881|-90.000829776881|-90.000829776881|-90.000829776881|-90.612034780844|-92.32642510982|85.294070201848|85.294070201848|85.294070201848|85.294070201848|85.294070201848|85.294070201848|85.294070201848|85.294070201848|85.294070201848|85.294070201848|85.294070201848|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756||-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-91.951703956756|-92.44578417477|-93.251423080067|-95.500868250448|87.898189163472|87.898189163472|87.898189163472|87.898189163472|87.898189163472|87.898189163472|87.898189163472|87.898189163472|87.898189163472|87.898189163472|87.898189163472|87.898189163472|87.898189163472|87.898189163472|87.898189163472|86.564656151959|85.875686945342|85.875686945342|85.875686945342|84.978540117899|84.668933956004|83.01928932598|81.243093920966|-88.363688685845|-88.363688685845|-88.363688685845|-88.363688685845|-88.363688685845|-88.363688685845|-88.363688685845|82.685192481815||82.685192481815|82.685192481815|82.685192481815|82.685192481815|82.685192481815|82.685192481815|82.685192481815|82.685192481815|82.685192481815|82.685192481815||82.685192481815|82.685192481815|82.685192481815|82.685192481815|82.685192481815|82.644731433458|82.644731433458|82.644731433458|82.644731433458|82.644731433458|82.644731433458|82.644731433458|82.644731433458|82.644731433458||82.644731433458|82.644731433458|82.644731433458|82.644731433458|82.644731433458|82.644731433458|82.644731433458|82.644731433458|82.644731433458|82.465257758638|81.967509502328|80.376540386675|80.376540386675|80.376540386675|80.376540386675|80.376540386675|80.376540386675|80.376540386675|80.376540386675|80.376540386675|80.376540386675|80.376540386675|80.376540386675|80.376540386675|80.376540386675|80.376540386675|80.376540386675|80.376540386675|80.376540386675|79.917822533181|79.492869860511|79.492869860511|78.705134399049|77.997372317438|77.833660888581||77.833660888581|77.833660888581|77.016062041747|77.016062041747|76.134510327961|-81.379406231612|-81.379406231612|-81.379406231612|-81.379406231612|-81.379406231612|-81.379406231612|-81.379406231612|-81.379406231612|-81.379406231612|-81.379406231612|-81.379406231612|-81.379406231612|-81.379406231612|-81.379406231612|-81.379406231612|-82.60913206246|-82.60913206246|-82.60913206246|-82.60913206246|-82.60913206246|-82.60913206246|-83.827090434526|-85.412325095573|-85.693944671319|-85.693944671319|-87.351098937642
01278|13935|/equities/cohen---steers-inc.|R2000GROWTH|66.351906786711|66.351906786711|66.351906786711|66.351906786711|66.351906786711|66.351906786711|66.351906786711|66.351906786711|66.351906786711|-72.275583549992|-72.275583549992|-72.275583549992|-72.275583549992|-72.275583549992|-72.275583549992|-72.275583549992|-72.275583549992|-73.053426844826|-73.593251659859||-74.583613345346|-75.073310432395|-75.073310432395|-75.073310432395|-75.717847145884|-75.839551807873|-78.037333463554|72.014056235224|72.014056235224||72.014056235224|72.014056235224|72.014056235224|70.255360742046||68.604293765441|67.817272531499|67.817272531499|67.817272531499|67.817272531499|67.817272531499|66.050305644129|61.572006745973|60.098898512168|59.685444944482|59.344936707926|58.32992845477|57.977645936954|56.801414331963|56.801414331963|55.286571751227|54.777857738722|54.478174163223|53.678621716039|53.678621716039|53.678621716039||53.678621716039|53.678621716039|53.678621716039|53.678621716039|53.314581600313|53.093422271019|50.772689979612|-56.367008878854|52.495557970623|52.495557970623|52.495557970623|52.495557970623|52.495557970623|52.495557970623|50.262507115051|-55.289108168991|-55.289108168991|-55.289108168991|-55.289108168991|-55.395514861929|-55.395514861929|-56.343351355512|-56.803166485847|-57.68852053861|-58.075577537|-59.782307721707|-60.608119224545|-60.660176693947|-60.660176693947|-61.957975002959|-62.760526229755|-63.681446840923|-63.681446840923|-63.681446840923|-63.681446840923|-63.681446840923|-63.681446840923|-63.681446840923|-63.681446840923|-63.681446840923|-63.681446840923|-64.124940875019|-64.756361858542|-65.255580775157|-65.255580775157|-66.131823578837|-66.131823578837|-66.131823578837|-66.131823578837|-66.131823578837|-66.131823578837|-66.131823578837|-66.131823578837|-66.131823578837|-66.131823578837|-66.131823578837|-66.131823578837||-66.131823578837|-66.131823578837|-66.131823578837|-66.131823578837|-66.131823578837|-66.131823578837|-66.131823578837|-66.131823578837|-66.131823578837|62.201250723831|62.201250723831|62.201250723831|62.201250723831|62.201250723831|62.201250723831|62.201250723831|62.201250723831|62.201250723831|62.201250723831|62.201250723831|62.201250723831|62.201250723831|62.201250723831|62.201250723831|62.201250723831|62.201250723831|62.201250723831|62.201250723831|61.789725705244|61.246918806608|60.644699864012|60.644699864012|60.644699864012|59.700779813773|58.899542590255|58.564291978905|58.564291978905|56.450048262355|-60.75198786769|-60.75198786769|-60.75198786769|-60.75198786769|-60.75198786769||-60.75198786769|-60.75198786769|-60.75198786769|-60.75198786769|-60.75198786769|-60.75198786769|-61.126930057049|56.552277674599|56.552277674599|56.552277674599||56.552277674599|56.29790439298|56.29790439298|56.29790439298|56.29790439298|56.29790439298|56.173781921358|55.653089684349|54.600654569049|54.319893694343|53.272103469042|-57.544647032262|-57.544647032262|-57.544647032262||-57.544647032262|-57.579403838226|-57.579403838226|-57.579403838226|-57.579403838226|-57.579403838226|-57.579403838226|-57.579403838226|-57.579403838226|-58.016284263475|-58.183788567679|-58.183788567679|-58.183788567679|-58.183788567679|-59.226986865088|-59.720540766236|-60.081713946127|-62.343569737301|-62.897300064151|-63.451178285244|-63.451178285244|-63.451178285244|-64.31403829959|-65.671240514152|-65.736386700708|-65.736386700708|-65.736386700708|-65.736386700708|-65.736386700708|-65.736386700708|-65.736386700708|-65.736386700708|-65.736386700708|-65.736386700708|-65.736386700708||-65.736386700708|-65.736386700708|-65.736386700708|-65.736386700708|-65.736386700708|-65.736386700708|-65.736386700708|-65.736386700708|-65.736386700708|-65.736386700708|-67.332094850627|-68.416769758956|-68.631694118791|-68.631694118791|-68.978826620637|-69.1430234586|-69.1430234586|-69.270586845169|-69.270586845169|-71.47412286521|-74.248469731554|-75.049410287257|-75.450456875029|70.75069668264|70.75069668264|70.75069668264|70.75069668264|70.75069668264|70.75069668264|70.75069668264|70.75069668264
01279|16856|/equities/pacific-bioscienc|R2000GROWTH/R2000VALUE|-7.8342141163434|-7.8342141163434|-7.8342141163434|-8.0410975188489|-8.0410975188489|-8.1806640062592|-8.2063998139077|-8.2063998139077|-8.2063998139077|-8.2063998139077|-8.2063998139077|-8.2063998139077|-8.2063998139077|-8.2063998139077|-8.2063998139077|-8.2063998139077|-8.2063998139077|-8.2471109138787|-8.6298454058237||-9.2364948074097|-9.7027719329986|-10.041941156995|-10.041941156995|-10.148823092394|8.4845187892615|8.4845187892615|8.4845187892615|8.4845187892615||8.4845187892615|8.4845187892615|8.4845187892615|8.3733542484376||8.2515039490696|8.1225669059043|8.1225669059043|7.8627250307933|7.8627250307933|7.8627250307933|7.8627250307933|7.4769450841949|7.4769450841949|7.4769450841949|7.4769450841949|7.4769450841949|7.4769450841949|7.4769450841949|7.4769450841949|7.3153436633357|7.3153436633357|7.3153436633357|7.0773099271697|7.0773099271697|7.0773099271697||6.945343689592|6.8892519205089|6.8892519205089|6.5552797548501|6.1180886949133|6.0962097341298|-7.6393510738453|-7.6393510738453|-7.6393510738453|-7.6393510738453|-7.6393510738453|-7.6393510738453|-7.6393510738453|-7.6393510738453|-7.6393510738453|-7.6393510738453|-8.0889791558672|-8.3684628471918|-8.3684628471918|-8.3684628471918|-8.3684628471918|-8.7906947971356|-8.7906947971356|-8.977994375866|-9.1522160166296|-9.2692371684651|-9.2692371684651|-9.2692371684651|-9.2692371684651|-9.2692371684651|-9.2692371684651|-9.2692371684651|-9.2692371684651|-9.2692371684651|-9.2692371684651|-9.2692371684651|-9.3716526382875|-9.6112812220732|-9.8175346254949|-9.88809367017|-9.913437004399|-10.028819105704|-10.387021724471|-10.723912866125|-10.914347603596|-11.359657332089|-11.359657332089|-12.006007879737|9.8948354586908|9.8948354586908|9.8948354586908|-11.524925286606|-11.524925286606|-11.524925286606|-11.524925286606|-11.524925286606|-11.524925286606||-11.524925286606|-11.524925286606|-11.524925286606|-11.524925286606|-11.524925286606|-11.670194686602|-11.875429289274|-11.875429289274|-11.875429289274|-11.875429289274|-12.185199199708|-12.33572656423|-12.7989182661|-13.267737091694|-13.491074285147|-13.670060062008|-13.813693201695|-13.813693201695|-13.813693201695|-14.144464506214|-14.20113835236|-14.228486907709|12.151503366443|12.151503366443|12.151503366443|12.151503366443|12.151503366443|12.151503366443|12.151503366443|12.151503366443|12.151503366443|12.151503366443|12.151503366443|12.151503366443|12.145835486558|12.145835486558|12.145835486558|12.145835486558|12.145835486558|12.145835486558|12.145835486558|12.145835486558|12.145835486558||12.145835486558|12.145835486558|12.145835486558|12.145835486558|12.145835486558|12.145835486558|12.145835486558|12.145835486558|12.145835486558|12.145835486558||12.145835486558|12.145835486558|12.145835486558|12.145835486558|12.145835486558|11.908150663538|11.861913557606|11.861913557606|11.48823798559|11.4851196967|11.072218032651|11.072218032651|11.072218032651|11.072218032651||11.072218032651|11.072218032651|11.072218032651|11.072218032651|11.072218032651|10.686075576999|10.505362229059|10.395402330502|10.288861061742|10.288861061742|10.154012496394|10.136422837126|10.136422837126|9.9415695538655|9.9241776853287|9.8760216743224|9.8760216743224|9.7128017777065|9.5155628383004|9.513303890793|9.513303890793|9.513303890793|9.513303890793|9.513303890793|9.513303890793|9.513303890793|9.513303890793|9.513303890793|9.513303890793|9.513303890793|9.513303890793|9.513303890793|9.513303890793|9.513303890793|9.513303890793||9.513303890793|9.513303890793|9.513303890793|9.4636713034229|9.0854676041687|-10.265682786334|-10.265682786334|-10.265682786334|-10.265682786334|-10.265682786334|-10.265682786334|-10.265682786334|-10.265682786334|-10.265682786334|-10.265682786334|-10.265682786334|-10.265682786334|-10.265682786334|-10.265682786334|-10.265682786334|-10.633536172828|-10.91667606515|-10.91667606515|-10.91667606515|-10.91667606515|-10.91667606515|-10.91667606515|-11.076390227201|-11.076390227201|-11.292099962104|-11.52428966671
01280|29671|/equities/rexnord-corp|R2000GROWTH/R2000VALUE|30.902418332421|30.902418332421|30.902418332421|29.166020822882|28.871411906745|28.49550778905|28.49550778905|28.49550778905|28.49550778905|28.053341627557|27.987602393317|27.766076463221|27.766076463221|27.766076463221|27.766076463221|-29.416693590257|-29.416693590257|-29.416693590257|-29.416693590257||-29.416693590257|-29.416693590257|-29.444559613095|-29.444559613095|-29.545344607947|-29.910382766324|-30.134037356462|-30.382696528|28.341823728042||28.341823728042|28.341823728042|28.341823728042|28.341823728042||28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845|28.334281627845||28.108090710321|27.979268165172|27.979268165172|27.979268165172|27.951627208054|27.951627208054|27.945698156688|26.891413572467|26.696349014879|26.57705430415|26.576471865133|26.576471865133|26.576471865133|26.558023624901|25.851136398849|25.147950959432|-27.127510773915|-27.127510773915|-27.127510773915|-27.127510773915|-27.127510773915|-27.405289371564|-27.589209035319|-27.59217755362|-27.668270046049|-27.668270046049|-27.668270046049|-27.668270046049|-27.668270046049|-27.668270046049|-27.668270046049|-27.668270046049|-27.668270046049|-28.320300665756|-28.688506574861|-28.688506574861|-28.795007038373|-29.054668156668|-29.054668156668|-29.054668156668|-29.054668156668|-29.054668156668|-29.09740884256|-29.12532042809|-29.12532042809|-29.595826859186|-29.595826859186|-29.840363443902|-29.910572596934|-29.910572596934|-29.910572596934|28.270606085182|28.270606085182|28.270606085182|28.270606085182|28.270606085182|28.270606085182||28.270606085182|28.151891818022|28.151891818022|28.151891818022|28.151891818022|28.151891818022|28.151891818022|28.151891818022|28.151891818022|28.151891818022|28.151891818022|28.151891818022|28.151891818022|28.151891818022|28.151891818022|28.151891818022|28.151891818022|28.151891818022|28.151891818022|28.151891818022|28.142435828498|28.142435828498|28.142435828498|28.142435828498|28.11326195537|27.768068173847|27.701187084474|27.620763829855|26.629459543922|26.245314659318|26.245314659318|26.245314659318|26.245314659318|26.113683556672|25.826592709351|25.701843305047|25.701843305047|25.672603549357|25.289975893588|25.289975893588|25.289975893588|25.289975893588|25.289975893588||25.289975893588|25.289975893588|24.765807536013|24.218952923756|24.118940301329|24.118940301329|24.118940301329|24.118940301329|24.015219479485|24.015219479485||24.015219479485|24.015219479485|24.015219479485|23.965053893144|23.965053893144|23.965053893144|23.590338019326|23.280097197377|22.417608259875|22.051230853088|21.955811652086|20.932846131746|20.81058036041|20.81058036041||20.81058036041|20.81058036041|20.81058036041|20.81058036041|20.81058036041|20.81058036041|20.521200828549|20.013556353248|19.650319727443|19.650319727443|19.650319727443|19.650319727443|19.650319727443|19.650319727443|19.650319727443|19.650319727443|19.650319727443|19.650319727443|19.650319727443|19.650319727443|-21.657633652754|-21.657633652754|-21.657633652754|-21.657633652754|-21.657633652754|-21.657633652754|-21.657633652754|-21.657633652754|-21.657633652754|-21.657633652754|-21.657633652754|-21.657633652754|-21.657633652754|-21.657633652754|-21.657633652754||-21.657633652754|-21.657633652754|-21.657633652754|-21.657633652754|-21.657633652754|-21.657633652754|-21.657633652754|-21.657633652754|-21.657633652754|-21.657633652754|-22.249036645963|-22.640471012744|-22.640471012744|-22.640471012744|-22.640471012744|-22.92302315252|-22.926971144333|-23.256816504491|-23.256816504491|-23.740629538444|22.089768556925|22.089768556925|22.089768556925|22.089768556925|22.089768556925|22.089768556925|22.089768556925|22.089768556925|22.089768556925|22.089768556925|22.089768556925
01281|15434|/equities/venaxis|R2000GROWTH|11.19840048245|-13.312744049333|-13.312744049333|-13.312744049333|-13.693870548961|-13.872035078889|-13.872035078889|-13.872035078889|-13.872035078889|-13.872035078889|-13.872035078889|-13.872035078889|-14.092830810917|-14.092830810917|-14.092830810917|-14.092830810917|-14.982033687579|-15.334481775482|-16.109980013326||-17.177477627281|-18.773721341096|14.755851109152|14.755851109152|14.755851109152|14.755851109152|14.755851109152|14.755851109152|14.755851109152||14.755851109152|14.755851109152|14.755851109152|13.93679227079||13.93679227079|13.762458262192|13.762458262192|13.632731792382|12.684193138044|12.684193138044|12.684193138044|12.684193138044|12.684193138044|12.684193138044|12.684193138044|12.586037962745|12.586037962745|12.586037962745|12.251985860213|10.622762230088|10.329089038962|10.329089038962|9.633988187704|9.150687050419|9.150687050419||8.8526945059119|8.8526945059119|8.8526945059119|8.8526945059119|8.8526945059119|8.8526945059119|8.8526945059119|8.8526945059119|8.8526945059119|8.8526945059119|8.8526945059119|8.8526945059119|8.8526945059119|8.8526945059119|8.4459487419928|-11.122605891692|-11.122605891692|-11.122605891692|-11.122605891692|-11.122605891692|-11.122605891692|-11.122605891692|-11.122605891692|-11.122605891692|-11.122605891692|-11.122605891692|-11.122605891692|-11.122605891692|-11.122605891692|-11.122605891692|-11.122605891692|-11.122605891692|-11.122605891692|-11.122605891692|-11.122605891692|-11.122605891692|-11.212208514976|-11.212208514976|-11.212208514976|-11.212208514976|-11.212208514976|-11.212208514976|-11.274370517518|-11.678839725682|-11.801554938631|-12.559505008411|-13.041069279649|-13.041069279649|-13.041069279649|-13.041069279649|-13.041069279649|-13.276449752122|-13.276449752122|-13.429521963725|-13.429521963725|-13.429521963725|-13.429521963725||-13.429521963725|-13.429521963725|-13.429521963725|-13.429521963725|-13.429521963725|-13.429521963725|-13.756690526152|-13.957364959658|-13.957364959658|-14.327072747483|-14.86729678394|-15.909807674107|-16.862008350886|-18.031348301081|-18.51057590501|-19.09781756949|-19.74308072805|15.406637027545|15.406637027545|15.406637027545|15.406637027545|15.406637027545|15.406637027545|15.406637027545|15.406637027545|15.406637027545|15.406637027545|15.406637027545|15.406637027545|15.406637027545|15.406637027545|15.406637027545|15.406637027545|15.406637027545|15.406637027545|15.406637027545|15.020152121432|14.226835389543|13.333428854863|12.391031842674|11.055035649897|10.23392842783|10.172697899225||9.6385534841517|-12.258388658347|-12.258388658347|-12.258388658347|-12.258388658347|-12.258388658347|-12.258388658347|-12.258388658347|-12.258388658347|-12.258388658347||-12.258388658347|-12.258388658347|-12.786743424537|-12.91857164657|-12.91857164657|-13.418862801524|-13.582246652244|-13.582246652244|-13.582246652244|-13.582246652244|-13.582246652244|-13.582246652244|-13.582246652244|-13.582246652244||-13.582246652244|-13.582246652244|-13.582246652244|-13.582246652244|-13.582246652244|-13.582246652244|-13.582246652244|-13.582246652244|-13.582246652244|-13.582246652244|-13.582246652244|-13.582246652244|-13.582246652244|-13.582246652244|-13.582246652244|-13.582246652244|-13.582246652244|-13.582246652244|-13.582246652244|-13.582246652244|-13.582246652244|-13.582246652244|-13.582246652244|-13.582246652244|-13.582246652244|-14.153051551844|10.659391729558|10.659391729558|10.659391729558|10.283891038793|10.283891038793|10.276545503291|9.6172723003587|8.8164141121132|7.1945672892423||7.1945672892423|7.1945672892423|7.1945672892423|7.18528127068|7.18528127068|6.9079790048436|6.6936819935761|6.6936819935761|6.6936819935761|6.6936819935761|6.6936819935761|6.6936819935761|6.6936819935761|6.3546467252265|5.7937744400778|5.1052584377062|-7.0361625747019|-7.0361625747019|-7.0361625747019|-7.0361625747019|-7.1509435762223|-7.1509435762223|-7.1509435762223|-7.1509435762223|-7.1509435762223|-7.1509435762223|-7.1509435762223|-7.1509435762223|-7.1509435762223|-7.1509435762223|-7.1509435762223
01282|977732|/equities/reata-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||170.9189608738|170.70716891522|170.50574191671|170.30805718745|170.03950137392|169.74388397286|169.638761394|169.60529270964|169.35977364467|168.27364392729|168.02681695588|167.38146253833|167.1805128125|166.7905771498|166.35452209624||166.33613518777|166.01793341175|165.7799205199|165.67769150106|165.54187588523|165.25153483098|165.04336814754|165.04336814754|164.72818204951|164.31631535504|163.71312956251|163.24459091201|162.69620276573|162.66688952052|161.94488307727|160.43820372436|159.82745394015|159.6982756114|158.55919885371|157.50244150927|156.93660069362|156.27900209312|155.35000747977|154.52778778405|153.59059058661|152.68510258457|99.838943975826|99.838943975826|99.838943975826|99.838943975826|99.239929338615|99.239929338615|98.1713114274|97.553188996606|97.553188996606|95.924657509386|95.303456097546|95.303456097546|92.860504130194|91.945640727411|91.945640727411|91.391824268115|89.839740830065||89.839740830065|89.839740830065|89.839740830065|89.839740830065|89.839740830065|89.839740830065|89.839740830065|89.839740830065|89.839740830065|89.839740830065||89.839740830065|89.839740830065|89.839740830065|89.238049910467|86.040053285935|82.388948773652|82.121054277718|81.193951299787|80.070954511563|78.813883885189|77.805986943559|77.462893701482|77.462893701482|77.462893701482||77.462893701482|77.421551202058|74.887004506058|-93.628333158552|-94.314255470766|-96.155248270522|-96.155248270522|-99.979167101659|-100.59107623926|-101.90697008626|-102.53732620728|-102.53732620728|-102.53732620728|94.545195510526|93.898237072562|93.898237072562|91.473282892437|91.473282892437|89.061461133392|89.061461133392|88.726996372841|88.726996372841|88.726996372841|88.726996372841|87.849441261978|87.624652990469|87.25461634968|86.673735929576|83.84982968858|83.84982968858|83.84982968858|83.84982968858|82.624806102681|80.535894906706|79.268395094166||79.268395094166|79.268395094166|79.268395094166|79.268395094166|75.954883844864|74.739408236976|74.739408236976|74.349320177968|74.349320177968|72.16800673495|72.16800673495|72.16800673495|72.16800673495|69.046138159547|68.681821364069|67.701193829272|66.53206488368|66.494957904555|66.494957904555|66.494957904555|66.494957904555|66.494957904555|66.494957904555|66.494957904555|65.957956839624|65.957956839624|65.957956839624|-53.836157638693|-56.103459392283|35.618965153962|35.618965153962
01283|21079|/equities/medifast-inc|R2000GROWTH|-59.181087994722|-59.181087994722|-59.181087994722|-59.181087994722|-59.181087994722|-60.622220913732|-61.511812879258|-61.511812879258|-61.511812879258|-61.511812879258|-61.511812879258|-61.511812879258|-61.511812879258|-61.511812879258|-61.511812879258|-61.511812879258|-62.285901919133|-63.718222820236|-67.351081436954||-70.120103591109|-71.330974942473|-72.420504656133|-72.476883633551|-72.476883633551|-72.476883633551|-74.946206322132|-74.946206322132|-74.946206322132||-74.946206322132|-74.946206322132|-74.946206322132|-75.699529478747||-76.653512148437|-76.653512148437|-76.653512148437|-76.653512148437|-77.845928991698|68.123204106142|68.123204106142|68.123204106142|68.123204106142|68.123204106142|68.123204106142|66.660781085546|63.748088823485|-71.603593837174|-71.603593837174|-71.603593837174|-71.603593837174|-71.603593837174|-71.603593837174|-71.878222480604|-71.878222480604||-71.878222480604|-71.878222480604|-71.878222480604|-71.878222480604|-71.878222480604|-71.878222480604|-71.878222480604|-71.878222480604|-72.580859942778|-73.332621251592|-75.337220732346|-75.337220732346|-75.337220732346|-75.337220732346|-75.337220732346|-75.337220732346|-76.563578252411|-77.592030238682|-77.871884557465|-78.080643903154|-78.080643903154|-79.092545115534|-79.092545115534|-79.092545115534|-79.092545115534|-79.092545115534|-79.092545115534|-79.092545115534|-79.092545115534|-79.092545115534|-80.250267446074|-80.250267446074|-80.250267446074|-80.250267446074|-80.353627138704|-81.313422871265|-81.78624566466|-82.341109735771|-83.117618012212|-83.450688494336|-84.063319428334|-84.063319428334|-84.637300314251|-86.761444318895|-87.197419609649|-87.197419609649|-87.197419609649|-87.197419609649|-87.893549661865|-87.893549661865|-87.893549661865|-87.893549661865|-87.893549661865|-87.893549661865|-87.893549661865|-89.577680301921|-90.761867205585||-92.837909769443|-93.774168739272|-93.774168739272|-93.774168739272|-93.774168739272|-93.774168739272|-94.511383621723|-94.511383621723|-96.027266269886|-96.027266269886|-96.07751629746|-97.298350153102|-100.40622457943|-103.02302820905|-105.39558879782|-105.67621558554|-105.67621558554|-105.67621558554|-107.98647420651|-107.98647420651|97.689784738512|97.689784738512|97.689784738512|97.689784738512|97.689784738512|97.689784738512|94.5947110091|92.011920177754|89.146575093067|86.788696209364|85.687263274789|85.687263274789|85.687263274789|85.458626403411|85.072694423635|85.072694423635|85.072694423635|85.072694423635|85.072694423635|85.072694423635|85.072694423635|85.072694423635|85.072694423635||83.74909976107|81.403838568666|81.403838568666|81.403838568666|81.403838568666|80.086746581957|80.086746581957|77.382609456298|-87.575273336077|-87.575273336077||-87.575273336077|-87.575273336077|-87.575273336077|-87.575273336077|-87.575273336077|-87.575273336077|-87.575273336077|-87.575273336077|-87.575273336077|-87.575273336077|-87.575273336077|-87.575273336077|-88.827249541442|-90.00916588589||-92.247963723038|-93.288570837284|-95.192026407746|-95.621525692026|-95.621525692026|-95.621525692026|-95.621525692026|-95.621525692026|-95.621525692026|-95.621525692026|-95.621525692026|-95.621525692026|-95.621525692026|-95.621525692026|-95.621525692026|-95.621525692026|-95.621525692026|-95.621525692026|-95.621525692026|-100.1605887138|-100.31627098267|-100.31627098267|-101.10808410848|-101.9445364233|-105.01253872405|-105.8178238393|-106.24040031972|-106.24040031972|-106.24040031972|-106.71609616369|-106.71609616369|-106.71609616369|-106.71609616369|-106.71609616369|-106.71609616369||-106.85455200507|-108.75159476283|-108.75159476283|-108.75159476283|-108.75159476283|-108.75159476283|-108.75159476283|-110.06855676861|-110.06855676861|-110.06855676861|-112.48825134935|-114.73526620536|-115.72437641754|-115.72437641754|-115.72437641754|-116.76097544183|-116.94502405049|-118.70408158298|-118.70408158298|-118.70408158298|-118.70408158298|-118.70408158298|-118.70408158298|-118.70408158298|-118.70408158298|-118.70408158298|-118.70408158298|-118.70408158298|-118.70408158298|-118.70408158298|-118.70408158298
01284|16879|/equities/pacira-pharmaceuticals|R2000GROWTH|-32.101945543289|-32.101945543289|-33.224383195241|-34.339763291196|-34.339763291196|-34.339763291196|31.116000436396|31.116000436396|31.116000436396|31.116000436396|31.116000436396|31.116000436396|31.116000436396|31.116000436396|31.116000436396|31.116000436396|31.116000436396|31.116000436396|31.116000436396||31.116000436396|31.116000436396|31.116000436396|31.116000436396|31.116000436396|30.998400822128|30.998400822128|30.998400822128|30.998400822128||30.998400822128|30.998400822128|30.998400822128|30.338367822927||29.811241126901|29.488602930579|29.392336110576|28.407040203395|27.785043492121|27.443937900113|27.237154354042|25.698504197803|-29.659521491656|-29.659521491656|-29.659521491656|-29.659521491656|-29.659521491656|-29.659521491656|-29.659521491656|-29.659521491656|-29.659521491656|-29.659521491656|-29.659521491656|-29.659521491656|-30.177557742313||-30.177557742313|-30.704230718828|27.388408624271|27.388408624271|27.388408624271|27.388408624271|27.388408624271|27.388408624271|27.388408624271|27.388408624271|27.388408624271|27.388408624271|27.388408624271|26.735454306713|-30.191613363313|-30.191613363313|-30.191613363313|-30.191613363313|-30.191613363313|-30.571559851905|-30.571559851905|-31.175875950178|-31.175875950178|-31.781668027596|-31.984261869929|-31.984261869929|-31.984261869929|-31.984261869929|-31.984261869929|-31.984261869929|-31.984261869929|-31.984261869929|-31.984261869929|-31.984261869929|-31.984261869929|-32.3450138034|-32.536682228421|-33.511868163584|-34.081520686148|-34.338910563785|-35.641568060272|-36.158409193217|-36.308232072392|-36.314309681308|-36.314309681308|-36.314309681308|-36.314309681308|-36.466387584947|-36.466387584947|-36.466387584947|-36.466387584947|-36.466387584947|-36.712651812525|-36.959613574315|-37.785959204886|-38.036618931265|-38.404576971764||35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|35.113571383315|-39.45336014979|-39.45336014979|-39.45336014979|-39.45336014979|-39.811460677704|-40.154489084439|-40.55702325586|-40.55702325586|-40.886712252825|-40.886712252825|-40.886712252825|-40.886712252825|-40.886712252825|-40.886712252825|-40.886712252825|-40.886712252825|-40.886712252825|-40.886712252825|-40.886712252825|36.801007819381|36.801007819381|36.801007819381||36.801007819381|36.801007819381|36.801007819381|36.801007819381|36.801007819381|36.801007819381|36.801007819381|36.801007819381|36.801007819381|36.801007819381||36.439453310664|35.002446910734|-40.1187041563|-40.1187041563|-40.1187041563|-40.809116712566|-41.324295219841|-41.831312649998|-41.831312649998|-41.831312649998|-41.831312649998|-41.831312649998|-43.250633490862|-43.250633490862||-43.394871672857|-43.892077084899|-44.584227307104|-44.584227307104|-44.584227307104|-44.584227307104|-44.584227307104|-45.323028069362|-46.459193209393|-46.847923277316|-46.847923277316|-47.537138195499|-47.917577885385|-47.917577885385|-48.290245830515|-48.290245830515|-48.290245830515|-48.290245830515|43.181176479981|43.181176479981|43.181176479981|43.181176479981|43.181176479981|43.181176479981|43.181176479981|43.181176479981|41.809917777032|40.441575307813|39.833417118884|39.604908401543|39.103231040166|38.64827209187|38.64827209187|38.483637870157|37.928486149405||37.877206476633|37.764764674474|37.764764674474|37.764764674474|37.764764674474|37.764764674474|37.764764674474|37.764764674474|37.764764674474|37.764764674474|37.764764674474|37.764764674474|37.764764674474|37.764764674474|37.764764674474|37.764764674474|37.764764674474|37.764764674474|37.764764674474|37.764764674474|37.764764674474|37.764764674474|37.764764674474|37.764764674474|37.764764674474|37.764764674474|37.764764674474|37.764764674474|37.764764674474|37.764764674474|37.764764674474
01285|16956|/equities/progress-software|R2000GROWTH|56.29503322021|56.29503322021|56.29503322021|56.29503322021|56.29503322021|56.29503322021|56.29503322021|56.29503322021|56.29503322021|56.29503322021|56.29503322021|56.29503322021|56.29503322021|56.070593679126|55.230103002848|54.137337246275|53.784262911849|51.430153778787|-54.606727957243||-54.606727957243|-54.606727957243|-54.606727957243|-54.606727957243|-54.606727957243|-54.606727957243|-55.206919325186|-56.084066356958|52.539802758194||52.539802758194|52.539802758194|52.539802758194|52.539802758194||52.539802758194|52.539802758194|52.539802758194|52.378670392541|52.286141220963|52.286141220963|52.286141220963|51.790807775917|51.790807775917|51.790807775917|51.790807775917|51.790807775917|51.790807775917|51.790807775917|51.790807775917|51.621540831525|51.621540831525|51.621540831525|51.135799477373|51.135799477373|50.965633854791||50.965633854791|50.935645232839|50.935645232839|50.935645232839|50.935645232839|50.935645232839|50.264493662166|-53.675452365301|-53.675452365301|-53.675452365301|-53.675452365301|-53.675452365301|-53.675452365301|-53.675452365301|-53.675452365301|-53.675452365301|-53.675452365301|-53.675452365301|-53.701331126128|-53.701331126128|-53.817590487704|-53.925544978053|-53.925544978053|-54.596159247194|-54.898847878027|-54.898847878027|-54.898847878027|-54.898847878027|-54.898847878027|-54.898847878027|-54.898847878027|-54.898847878027|-54.898847878027|-54.898847878027|-54.898847878027|-54.917659243001|-55.113767261917|-55.616406568349|-56.638645988998|-56.638645988998|-57.167687370046|-58.319240306995|-58.67637965324|-59.094032363124|-59.249478741958|-59.641287769892|-59.641287769892|-59.910434473464|-60.109506117976|-60.700206734565|-60.700206734565|-60.700206734565|-61.345176884231|-61.476398252445|-61.829333171797|58.93464400908|58.93464400908||58.93464400908|58.93464400908|58.93464400908|58.93464400908|58.644050891097|58.01727878484|57.99959822673|57.99959822673|57.99959822673|57.99959822673|57.99959822673|57.99959822673|57.99959822673|57.99959822673|57.99959822673|57.99959822673|57.99959822673|57.99959822673|57.623145174323|57.623145174323|57.457940074402|57.004582100688|57.004582100688|56.632312436433|55.880904351706|55.530447601207|55.429375608569|55.429375608569|55.429375608569|55.429375608569|55.429375608569|55.429375608569|55.429375608569|55.429375608569|54.883194137288|54.491051330249|53.762278280966|53.716362551713|53.716362551713|53.716362551713|53.716362551713|53.716362551713|53.716362551713||53.716362551713|52.838736617856|-57.635941272541|-57.635941272541|-58.896600888354|-59.147889214734|-59.627378125964|-60.730143277709|-61.628030477701|-62.232803516842||-62.232803516842|-62.399820286826|58.112225849862|57.585527560706|57.171648526448|57.171648526448|57.171648526448|57.171648526448|57.171648526448|57.171648526448|57.171648526448|57.171648526448|57.171648526448|57.171648526448||57.171648526448|56.559242593202|55.661936825021|55.555990079491|55.026677294405|54.720197222665|54.125775149614|53.865861260395|-56.491334663933|-56.491334663933|-56.491334663933|-56.491334663933|-56.491334663933|-56.491334663933|-56.491334663933|-56.491334663933|-56.491334663933|-57.57842714158|-57.694364567237|-58.032916873941|-58.032916873941|-58.032916873941|-58.032916873941|-58.147411093227|-58.147411093227|-58.147411093227|-58.147411093227|-58.147411093227|-58.147411093227|-58.147411093227|-58.147411093227|-58.147411093227|-58.147411093227|-58.147411093227|-58.147411093227||-58.431578884646|-58.76516602892|-59.697868266523|55.618942146627|55.618942146627|55.618942146627|55.618942146627|55.618942146627|55.618942146627|55.618942146627|55.618942146627|55.618942146627|55.618942146627|55.618942146627|55.618942146627|55.618942146627|55.618942146627|55.618942146627|55.618942146627|55.618942146627|55.618942146627|55.618942146627|55.618942146627|55.618942146627|55.618942146627|54.901603783863|54.487392704405|54.487392704405|54.487392704405|54.487392704405|54.487392704405
01286|1153039|/equities/vir-biotechnology-inc|R2000GROWTH|-9.9973983409696|-9.9973983409696|-9.9973983409696|-9.9973983409696|-9.9973983409696|-10.38777638836|-10.482751105876|9.2241916377861|9.2241916377861|9.2241916377861|9.2241916377861|9.2241916377861|9.2241916377861|9.2241916377861|9.2241916377861|9.2241916377861|9.2241916377861|9.2241916377861|9.2241916377861||9.2241916377861|9.0151215315396|9.0151215315396|9.0151215315396|9.0151215315396|9.0151215315396|9.0151215315396|9.0151215315396|9.0151215315396||9.0151215315396|9.0151215315396|8.9166906410384|8.8442114253759||8.7822990238823|8.7822990238823|8.7822990238823|8.7822990238823|8.7822990238823|8.7822990238823|8.7822990238823|8.6423652360759|8.6423652360759|8.6423652360759|8.6423652360759|8.6423652360759|8.6423652360759|8.6423652360759|8.6423652360759|8.6423652360759|8.6423652360759|8.6423652360759|8.5676819297459|8.5676819297459|8.5676819297459||8.424803848509|8.424803848509|8.424803848509|8.3750603148716|8.3351023105655|8.3351023105655|8.0740024147071|7.5899421574206|-8.9076330571593|-8.9076330571593|-8.9076330571593|-8.9076330571593|-8.9076330571593|-8.9076330571593|-8.9076330571593|-8.9076330571593|-8.9859812954202|-9.0035898662424|-9.0570447154416|-9.2786609008989|-9.290494237029|-9.290494237029|-9.290494237029|-9.290494237029|-9.290494237029|-9.4934588480544|-9.4934588480544|-9.4934588480544|-9.5021761841854|-9.7331829502871|-9.7331829502871|-9.7331829502871|-9.7331829502871|-9.9474253074648|-10.03547259352|-10.146080981596|-10.199256697081|-10.339174260455|-10.426808020899|-10.426808020899|-10.533953292977|-10.539170451383|-10.539170451383|-10.549530847844|-10.549530847844|-11.014479116131|-11.078122272816|-11.078122272816|-11.429858144485|-11.6022255513|-11.856384022692|-12.17875976878|-12.382234206386|-12.382234206386|-13.070259958051|-13.391955858626|-13.544117033656||-13.914852155773|-14.088446843987|-14.306052195104|-14.314303626456|-14.314303626456|-14.314303626456|-14.332704249818|-14.332704249818|-14.332704249818|-14.332704249818|-14.344115354175|-14.677350734731|-14.908167493631|-15.029074761922|-15.208971921663|-15.558857644113|-15.64883020913|-15.64883020913|-15.64883020913|-15.808978012263|-16.539975831972|-16.595933806086|-16.768610039447|-17.071566677859|-17.300629139798|-17.472366122026|-17.615079433409|-17.917121497224|-18.270591043838|-18.270591043838|-18.270591043838|-18.270591043838|-25.094824022064|-25.217582060241|-25.351212085205|-25.351212085205|-25.577206063994|-25.577206063994|-25.577206063994|-25.577206063994|-25.577206063994|-26.030229913668|-26.384597797297||-26.384597797297|-26.384597797297|-26.384597797297|-26.384597797297|-26.384597797297|-26.384597797297|24.270956763201|24.270956763201|24.270956763201|24.270956763201||24.270956763201|24.270956763201|24.270956763201|24.270956763201|24.270956763201|24.270956763201|24.270956763201|24.270956763201|24.270956763201|24.270956763201|24.270956763201|23.737361022147|23.737361022147|23.737361022147||23.737361022147|23.737361022147|23.737361022147|23.737361022147|23.277478838191|23.277478838191|23.277478838191|23.277478838191|23.277478838191|23.277478838191|23.277478838191|23.277478838191|23.277478838191|23.277478838191|23.277478838191|23.277478838191|23.277478838191|23.277478838191|23.277478838191|23.277478838191|23.277478838191|23.277478838191|23.277478838191|23.277478838191|23.277478838191|23.20053243662|-25.357958401606|-25.357958401606|-25.357958401606|-25.357958401606|-25.357958401606|-25.357958401606|-25.357958401606|-25.357958401606|-25.357958401606||-25.357958401606|-25.357958401606|-25.357958401606|-25.357958401606|-25.357958401606|-25.357958401606|-25.384431666922|-25.384431666922|-25.384431666922|-25.384431666922|-25.570702785465|-25.804113858511|-25.888493498081|-25.888493498081|-25.888493498081|-25.888493498081|-25.888493498081|-25.888493498081|-25.888493498081|-26.157704838905|-26.166171826445|-26.166171826445|-26.357359957229|-26.357359957229|-26.357359957229|-26.357359957229|-26.955971796789|-27.179618393357|-27.778442315455|-27.889380168247|-28.877145372573
01287|48422|/equities/xencor-inc|R2000GROWTH|-20.79906940407|-20.79906940407|-21.079160923745|-21.079160923745|-21.079160923745|-21.140179681542|-21.360754807527|-21.657229034697|19.373320668607|19.373320668607|19.373320668607|19.373320668607|19.373320668607|19.373320668607|19.373320668607|19.373320668607|19.373320668607|19.373320668607|19.373320668607||19.373320668607|19.373320668607|19.373320668607|19.373320668607|19.373320668607|19.373320668607|19.373320668607|19.369199097486|19.369199097486||18.994511584112|18.994511584112|18.905012108296|18.829458105796||18.768597655911|18.768597655911|18.768597655911|18.768597655911|18.768597655911|18.768597655911|18.538998132965|17.626604011843|17.626604011843|17.626604011843|17.626604011843|17.451592909325|17.451592909325|17.451592909325|17.451592909325|17.451592909325|17.451592909325|17.451592909325|17.451592909325|17.451592909325|17.451592909325||17.451592909325|17.451592909325|17.451592909325|16.840103982807|16.34900439991|16.309449023819|-18.85630419577|-18.85630419577|-18.85630419577|-18.85630419577|-18.85630419577|-18.85630419577|-18.85630419577|-18.85630419577|-18.85630419577|-18.85630419577|-18.85630419577|-18.85630419577|-18.874504543287|-19.308338775615|-19.522098159769|-19.766826841542|-19.823673589703|-20.088526893189|-20.420585606418|-20.503293109417|-20.503293109417|-20.503293109417|-20.503293109417|-20.561437368923|-21.163077181952|-21.163077181952|-21.163077181952|-21.163077181952|-21.163077181952|-21.163077181952|-21.280641046251|-21.459096024528|-21.848094647384|-21.848094647384|-21.848094647384|-21.848094647384|-21.848094647384|-22.136216580047|-22.285795250617|-22.454071060927|-22.454071060927|-22.454071060927|-22.454071060927|-22.688578411507|-22.93858601933|-22.972637369374|-22.972637369374|-23.116264239659|-23.324737221787|-23.591097362383|-24.064551785637||-24.356723417892|-24.386915646277|-24.724351205519|-24.822891118451|-24.836640051315|-24.836640051315|-24.836640051315|-24.836640051315|-24.836640051315|-24.836640051315|-25.073876379093|-25.073876379093|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824|-25.407520950824|-25.541691026191|-25.577458804895|-25.577458804895|-25.992175890394|-26.576028004165||-26.847252994638|-27.149974253942|-27.149974253942|-27.149974253942|-27.149974253942|-27.503859841348|-27.757900595137|-27.964691497009|-27.964691497009|-28.564935420532||-28.807760136828|-28.807760136828|-29.065402474081|-29.065402474081|-29.065402474081|-29.065402474081|-29.065402474081|-29.065402474081|-29.065402474081|-29.065402474081|-29.065402474081|-29.065402474081|-29.065402474081|-29.065402474081||-29.065402474081|-29.065402474081|-29.065402474081|-29.065402474081|-29.065402474081|-29.065402474081|-29.065402474081|-29.337142716732|-29.337142716732|-29.337142716732|-29.337142716732|-29.337142716732|-29.337142716732|-29.337142716732|-29.337142716732|-29.337142716732|-29.337142716732|-29.337142716732|-29.337142716732|-29.383818357185|-29.383818357185|-29.405630236417|-30.408478557567|-30.871921128145|-31.000043613081|-31.000043613081|-31.000043613081|-31.000043613081|-31.000043613081|-31.000043613081|-31.000043613081|-31.000043613081|-31.000043613081|-31.000043613081|-31.000043613081||-31.000043613081|-31.000043613081|-31.000043613081|-31.000043613081|-31.000043613081|-31.000043613081|-31.160602868317|-31.160602868317|-31.160602868317|-31.160602868317|-31.160602868317|-31.458448106181|-31.858686176236|-31.858686176236|-31.858686176236|-31.858686176236|-31.858686176236|-31.858686176236|-31.858686176236|-32.051874495541|-33.532360130984|-34.097900662641|-34.953778463183|-35.163643207349|-35.450159115039|-35.504898330064|-35.798776278332|-36.489474227511|32.641305491576|32.641305491576|32.641305491576
01288|1127922|/equities/palomar-holdings-inc|R2000GROWTH|57.118185598723|57.118185598723|57.118185598723|57.118185598723|57.118185598723|57.118185598723|57.118185598723|57.118185598723|57.118185598723|57.118185598723|57.118185598723|57.118185598723|57.118185598723|57.118185598723|56.820670639003|56.699356435101|55.741508243659|55.536519734919|55.536519734919||55.536519734919|-60.677451011377|-60.677451011377|-60.677451011377|-60.677451011377|-60.677451011377|-60.677451011377|-60.677451011377|-60.677451011377||-60.677451011377|-61.49827922366|-62.501977534007|-63.16108575895||-63.698961871084|-63.698961871084|-64.814318748409|58.091460257019|58.091460257019|58.091460257019|58.091460257019|58.091460257019|58.091460257019|58.091460257019|58.091460257019|58.091460257019|58.091460257019|58.091460257019|55.723311138645|55.421402118219|55.421402118219|55.421402118219|55.421402118219|55.421402118219|55.421402118219||55.421402118219|55.421402118219|55.421402118219|55.421402118219|55.421402118219|55.421402118219|55.421402118219|54.4843359497|53.674816611388|52.797297057155|52.105596942962|52.105596942962|52.105596942962|52.105596942962|51.364549870028|-53.334626598671|-53.334626598671|-53.334626598671|-53.334626598671|-53.334626598671|-53.334626598671|-53.334626598671|-53.334626598671|-53.334626598671|-53.334626598671|-53.334626598671|-53.334626598671|-53.334626598671|-53.334626598671|-53.334626598671|-53.334626598671|-53.334626598671|-53.334626598671|-53.334626598671|-53.334626598671|-53.334626598671|-53.334626598671|-54.435141478992|-54.803489379327|-55.017656275736|-55.017656275736|-55.017656275736|-55.017656275736|-55.019628771528|-55.019628771528|-55.019628771528|-55.019628771528|-55.019628771528|-55.019628771528|-55.019628771528|-55.019628771528|-55.019628771528|-55.019628771528|-55.019628771528|-55.019628771528|-55.019628771528|-55.054874146388||-55.054874146388|-55.054874146388|-55.054874146388|-55.054874146388|-55.054874146388|-55.962636007651|-56.513533289548|-56.653284160424|-57.016425547919|-57.642695782274|-59.462993804713|-60.245762449261|-60.245762449261|-60.245762449261|-61.469179795579|55.888583228782|55.888583228782|55.888583228782|55.888583228782|55.888583228782|55.888583228782|55.888583228782|55.888583228782|55.888583228782|55.888583228782|55.888583228782|55.702641431707|54.974025028963|54.748083187495|54.687869046965|54.057077591992|53.562645254094|53.562645254094|53.562645254094|53.562645254094|53.562645254094|53.562645254094|53.562645254094|53.562645254094|53.562645254094|53.562645254094|53.562645254094|53.562645254094||53.562645254094|53.562645254094|53.562645254094|53.562645254094|53.562645254094|52.111550553594|52.081489983072|52.081489983072|52.081489983072|52.081489983072||52.081489983072|52.081489983072|52.081489983072|52.081489983072|52.081489983072|52.058435676115|52.058435676115|50.654204736834|49.17178428028|47.002084152106|47.002084152106|47.002084152106|47.002084152106|47.002084152106||47.002084152106|47.002084152106|47.002084152106|47.002084152106|47.002084152106|45.900650227736|-52.233956421429|-52.233956421429|-52.233956421429|-52.233956421429|-53.142923025085|-54.215691093818|-54.523078231694|-54.523078231694|-54.523078231694|-54.523078231694|-54.523078231694|-54.523078231694|-54.757863235343|-55.864547522618|-55.864547522618|-55.864547522618|-56.072274931883|-57.248636838038|-57.715984246342|-57.715984246342|-57.715984246342|-57.715984246342|-58.876091530156|-60.019547941764|-60.104496534753|-60.503082253252|-60.503082253252|-60.503082253252|-60.503082253252||-60.503082253252|-60.503082253252|-60.503082253252|-60.503082253252|-60.503082253252|-60.503082253252|-60.503082253252|-60.503082253252|-60.503082253252|-60.503082253252|-61.084176021926|-61.084176021926|-61.084176021926|-61.084176021926|-61.084176021926|-61.084176021926|-61.084176021926|54.4046287104|54.4046287104|54.4046287104|54.4046287104|54.4046287104|54.4046287104|54.4046287104|54.373798206266|54.373798206266|54.373798206266|54.373798206266|54.373798206266|53.911709073314|52.972733236164
01289|20437|/equities/compass-minerals-intl-inc|R2000GROWTH|-23.723824143622|21.210378463084|21.210378463084|21.210378463084|21.210378463084|21.210378463084|21.210378463084|21.210378463084|21.210378463084|20.728755216923|20.300838608573|-22.159142194607|-22.159142194607|-22.159142194607|-22.159142194607|-22.159142194607|-22.159142194607|-22.159142194607|-22.454604133873||-22.891115476209|-22.891115476209|-23.192744150777|-23.8308054507|-24.722166862777|-25.469852490216|-26.517613034546|23.820154834112|23.820154834112||23.820154834112|23.820154834112|23.820154834112|23.728400813601||23.728400813601|23.471806703841|23.471806703841|23.471806703841|23.471806703841|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918||-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.263750406918|-26.394322550757|-26.761292331581|-26.761292331581|-26.785164603158|-26.785164603158|-26.785164603158|-26.785164603158|-26.785164603158|-26.785164603158|-26.785164603158|-26.785164603158|-27.148506646005|-27.148506646005|-28.081673521297|-28.661537918741|-28.661537918741|-28.661537918741|-28.661537918741|-28.661537918741|-28.661537918741|-28.661537918741|-28.661537918741|-28.661537918741|-28.661537918741|-28.661537918741|-28.661537918741|-28.661537918741|-28.864496956595|-29.226662700185|-29.276055257811|-29.276055257811|-29.276055257811|-29.276055257811|-29.277838832022|-29.543349543555|-29.543349543555|-29.543349543555|-30.441665909594|-30.441665909594|-31.114072876844|-31.213046462799|-31.213046462799|-31.213046462799|-31.213046462799|-31.213046462799|-31.213046462799|-31.213046462799|-31.735052858751|-32.304571000996||-32.304571000996|-32.304571000996|-32.304571000996|-32.304571000996|-32.385088416607|-32.385088416607|-32.573154525261|-33.079615465249|-33.478083150746|-33.552359599936|-34.274288940284|-35.165598657234|-35.313881744394|-36.140446730729|-37.414916431767|-38.466353111645|-39.935947503404|36.093345008444|36.093345008444|36.093345008444|36.093345008444|35.355938525279|35.323379699192|35.323379699192|35.252645695432|35.052383224417|34.24320198899|33.854113439779|33.358695125463|33.358695125463|33.358695125463|33.358695125463|33.092349864674|33.092349864674|32.625245097567|32.625245097567|32.625245097567|32.625245097567|32.625245097567|32.625245097567|32.625245097567|32.625245097567|32.625245097567||32.625245097567|32.625245097567|32.625245097567|32.625245097567|32.625245097567|32.625245097567|32.625245097567|32.625245097567|32.625245097567|32.625245097567||32.625245097567|32.625245097567|32.625245097567|32.625245097567|31.921384179249|31.82885593464|31.82885593464|31.82885593464|30.983452396917|30.983452396917|30.983452396917|30.983452396917|30.983452396917|30.983452396917||30.983452396917|30.983452396917|30.983452396917|30.983452396917|30.652224152824|30.652224152824|30.034973773184|29.65163512674|-33.504281891113|-33.504281891113|-33.504281891113|-33.504281891113|-33.504281891113|-33.504281891113|-34.393091507229|-34.490822356759|-34.490822356759|-34.627688310946|-34.627688310946|-34.627688310946|-34.627688310946|-34.627688310946|-34.627688310946|-34.627688310946|-35.183396338785|-35.183396338785|-35.183396338785|-35.183396338785|-35.183396338785|-35.183396338785|-35.183396338785|-35.183396338785|-35.183396338785|-35.183396338785|-35.183396338785||-35.183396338785|-35.183396338785|-35.183396338785|-35.183396338785|-35.183396338785|-35.183396338785|-35.183396338785|-35.183396338785|-35.183396338785|-35.183396338785|-35.544328370983|-36.435364475178|-36.647641617485|-36.647641617485|-36.837102314309|-37.381781892065|-37.762812857368|-39.099181840128|-39.099181840128|-40.161870423628|-41.511521277244|-42.481983539589|-43.085262182893|-43.085262182893|-43.085262182893|-43.085262182893|-43.109028190671|-43.109028190671|-43.357874604285|-43.357874604285|-44.517082130711
01290|1164094|/equities/bigcommerce-holdings-inc|R2000GROWTH|-8.9681753647599|-8.9681753647599|-8.9681753647599|-8.9681753647599|-8.9681753647599|-9.0686095797701|-9.0686095797701|-9.0686095797701|-9.0686095797701|-9.0686095797701|-9.0686095797701|-9.0686095797701|-9.0686095797701|-9.0686095797701|-9.0686095797701|-9.0686095797701|-9.0686095797701|-9.0686095797701|-9.2320660047712||-9.515529000238|-9.515529000238|-9.515529000238|-9.515529000238|-9.515529000238|-9.515529000238|-9.6372544362318|-9.8461164980212|-10.435962256356||9.1280088672859|9.1280088672859|8.9733432939564|-9.9397605143529||-9.9397605143529|-9.9397605143529|-9.9397605143529|-9.9397605143529|-9.9397605143529|-9.9397605143529|-9.9397605143529|-9.9397605143529|-9.9397605143529|-9.9530370076322|-9.9530370076322|-9.9530370076322|-9.9530370076322|-9.9530370076322|-9.9530370076322|-9.9530370076322|-9.9530370076322|-9.9530370076322|-9.9530370076322|-9.9530370076322|-9.9530370076322||-9.9530370076322|-9.9530370076322|-9.9530370076322|-9.9530370076322|-9.9530370076322|-9.9530370076322|-9.9530370076322|-9.9530370076322|-9.9914298940393|-10.404366432372|8.6039920369004|8.6039920369004|-9.9867234495534|-9.9867234495534|-9.9867234495534|-9.9867234495534|-10.093720677523|-10.202467232974|-10.263975229101|-10.263975229101|-10.263975229101|-10.263975229101|-10.263975229101|-10.263975229101|-10.263975229101|-10.263975229101|-10.263975229101|-10.263975229101|-10.263975229101|-10.416490675447|-10.416490675447|-10.416490675447|-10.416490675447|-10.416490675447|-10.416490675447|-10.592767637568|-10.62751941504|-10.704659231319|-10.704659231319|-10.704659231319|-10.704659231319|-10.704659231319|-10.704659231319|-10.829043767865|-10.958381703623|-11.266829194267|-11.266829194267|-11.455365752335|10.237387957048|10.237387957048|10.237387957048|10.237387957048|10.237387957048|10.237387957048|10.237387957048|10.237387957048|10.237387957048||10.237387957048|10.237387957048|10.237387957048|10.237387957048|10.237387957048|10.237387957048|10.237387957048|10.237387957048|10.237387957048|10.237387957048|10.237387957048|10.237387957048|10.237387957048|10.237387957048|10.237387957048|10.237387957048|10.237387957048|10.237387957048|10.237387957048|10.237387957048|10.237387957048|9.4326503579513|9.4326503579513|9.4326503579513|9.4326503579513|9.2794563925907|9.2794563925907|9.2794563925907|9.2794563925907|9.2794563925907|9.2794563925907|9.2794563925907|9.2794563925907|9.2794563925907|9.2014072413206|9.2014072413206|9.2014072413206|8.9887859550846|8.8753179143681|8.5493262582314|8.5493262582314|8.5493262582314|8.5493262582314||8.5493262582314|8.5493262582314|8.234251107694|8.1125009743387|8.0451528678184|8.0451528678184|8.0451528678184|8.0451528678184|8.0451528678184|8.0451528678184||8.0451528678184|8.0451528678184|8.0451528678184|8.0451528678184|7.7527198891882|7.7527198891882|7.5918143184396|7.5918143184396|7.3836831418908|7.3012087659379|7.3012087659379|6.6704279078134|6.6704279078134|6.6704279078134||6.6704279078134|6.6704279078134|6.6704279078134|6.6704279078134|6.5196133453126|-8.1280629041272|-8.1280629041272|-8.1280629041272|-8.1280629041272|-8.1280629041272|-8.1280629041272|-8.3750474853072|-8.3780526195967|-8.3780526195967|-8.4745669415749|-8.4745669415749|-8.4745669415749|-8.4745669415749|-8.5450352089445|-8.6914634372031|-8.6914634372031|-8.978848076003|-9.1703867119079|-9.4159854166513|-9.5011936047727|-9.5011936047727|-9.5011936047727|-9.5011936047727|-9.5011936047727|-9.5011936047727|-9.5568813062436|-9.6310808296676|-9.6310808296676|-9.6310808296676|-9.6310808296676||-9.6484233136173|-9.9288043705618|-9.9519103540065|-9.9519103540065|-9.9519103540065|-9.9519103540065|-9.9519103540065|-9.9766119865446|-10.115680048628|-10.254742936875|-10.254742936875|-10.254742936875|-10.254742936875|-10.254742936875|-10.326382057856|-10.326382057856|-10.326382057856|-10.643373398367|-10.643373398367|-11.062081341813|-11.489521523797|-11.489521523797|-11.489521523797|-11.489521523797|-11.489521523797|-11.489521523797|-11.489521523797|-11.489521523797|-11.489521523797|-11.489521523797|-12.700661583807
01291|15545|/equities/beacon-roofing|R2000GROWTH/R2000VALUE|-89.32343549698|-89.32343549698|-89.32343549698|-89.32343549698|-89.566041204327|-89.745835632212|-89.745835632212|-89.745835632212|-89.745835632212|-89.745835632212|-89.745835632212|-89.745835632212|-89.745835632212|83.081903843225|83.081903843225|83.081903843225|83.081903843225|83.081903843225|83.081903843225||83.081903843225|83.081903843225|83.081903843225|83.081903843225|83.081903843225|83.081903843225|83.081903843225|83.081903843225|83.081903843225||83.081903843225|83.081903843225|83.081903843225|82.761838281752||81.838707116579|81.209051760301|81.209051760301|80.503946790282|78.986911620112|78.986911620112|78.636569806174|77.462363671665|77.462363671665|77.462363671665|77.462363671665|77.462363671665|77.462363671665|77.462363671665|77.27572950463|77.27572950463|77.27572950463|77.27572950463|77.27572950463|77.27572950463|77.27572950463||76.655475765914|75.469974683888|74.759416128935|73.936014309792|73.233565932031|73.233565932031|71.927298260525|68.858108415422|68.532716502132|-75.212297235045|-75.212297235045|-75.212297235045|-75.212297235045|-75.212297235045|-75.212297235045|-75.212297235045|-75.212297235045|-75.212297235045|-75.212297235045|-75.212297235045|-75.594771263901|-76.717249629567|-76.769999978355|-77.000549207585|-78.000171116609|-78.041186257224|-79.254653634872|-79.860726345739|-80.01580321917|-80.671459163899|-80.671459163899|-80.671459163899|-80.671459163899|-80.671459163899|-80.671459163899|-80.671459163899|-80.783282771899|-80.914376135423|-80.914376135423|-80.914376135423|-80.914376135423|-80.914376135423|-80.914376135423|-80.914376135423|-80.914376135423|-81.607566085185|-81.607566085185|-81.607566085185|-81.607566085185|-81.607566085185|-81.607566085185|-81.607566085185|-81.607566085185|-81.607566085185|-81.607566085185|-81.607566085185|-81.607566085185||-81.607566085185|-81.607566085185|-81.607566085185|-81.607566085185|-81.607566085185|-81.607566085185|-82.683132187885|-83.479040375861|-84.411493530534|-84.411493530534|-84.411493530534|-86.209214359149|81.143933075836|81.143933075836|81.143933075836|81.143933075836|81.143933075836|81.143933075836|81.143933075836|81.143933075836|81.143933075836|81.143933075836|81.143933075836|81.143933075836|80.120484213223|79.947105484442|79.947105484442|79.947105484442|79.947105484442|79.947105484442|79.947105484442|79.947105484442|79.947105484442|79.682581245056|79.09521864748|79.09521864748|79.09521864748|78.779686809645|78.373540323163|78.094840704584|78.094840704584|78.094840704584|78.094840704584||78.094840704584|78.094840704584|76.928560984558|76.068667902357|75.926851817642|75.101778847944|75.076288682786|75.076288682786|75.076288682786|74.501433989038||73.844372268772|72.170411953502|71.097121646198|69.5529130589|67.915459700318|67.662176630996|66.841307028689|65.158121701256|62.47791398474|62.112190703615|62.112190703615|62.112190703615|62.112190703615|62.112190703615||61.962156591663|61.070844521063|61.070844521063|60.537323702195|60.472650902775|60.472650902775|59.256829996139|58.193978807695|56.87106877336|56.87106877336|56.87106877336|56.87106877336|56.87106877336|56.87106877336|56.87106877336|56.87106877336|56.87106877336|56.87106877336|56.731443205109|56.731443205109|56.311983415569|56.311983415569|56.311983415569|56.311983415569|56.311983415569|56.311983415569|56.311983415569|-60.609188919796|-60.609188919796|-60.609188919796|-60.609188919796|-60.609188919796|-60.609188919796|-60.609188919796|-60.609188919796||-60.609188919796|-61.010766008975|-62.131528281777|-62.131528281777|-62.131528281777|-62.131528281777|-62.131528281777|-62.131528281777|-62.131528281777|-62.131528281777|-63.304477479291|-63.612813600333|-63.612813600333|-63.612813600333|-63.612813600333|-64.414238647654|-64.536098378714|-66.219276103506|-66.548362794992|60.811945713483|60.811945713483|60.811945713483|60.811945713483|60.811945713483|60.314388262919|59.086541480148|58.928099864416|58.593700271689|58.593700271689|57.297407365328|57.297407365328
01292|1056451|/equities/newmark-group|R2000GROWTH|9.4605479369952|9.4605479369952|9.4605479369952|9.4605479369952|9.4605479369952|9.4605479369952|9.4605479369952|9.4605479369952|9.4605479369952|9.4528676122297|-10.428412336829|-10.428412336829|-10.428412336829|-10.428412336829|-10.428412336829|-10.428412336829|-10.428412336829|-10.428412336829|-10.529347201986||-10.85141616594|-10.85141616594|-11.001573729639|-11.179525878832|10.109269899004|10.109269899004|10.109269899004|10.109269899004|10.109269899004||10.109269899004|10.109269899004|9.9434115024337|9.5665679609256||9.4000753998179|9.3711426846062|9.3711426846062|9.0930803740328|8.8687896689116|8.8617461179435|8.8617461179435|8.0988843678037|7.9484828046736|7.8930365301699|7.732818309635|7.6897145045761|7.6897145045761|7.6608199088372|7.6608199088372|7.5205351553877|7.5205351553877|7.5205351553877|7.1517064000191|7.1137402837416|7.1137402837416||7.1137402837416|6.9871559744567|6.9289065075682|6.9227961117213|6.8408958441886|6.7987064263194|6.5224516017536|6.3015241314778|6.3015241314778|6.3015241314778|6.3015241314778|6.3015241314778|6.3015241314778|6.2753046011273|5.8489494561425|5.3827216359499|-5.941140036249|-5.941140036249|-5.941140036249|-5.941140036249|-5.941140036249|-6.0676555417906|-6.0954504833101|-6.181611549576|-6.3273463643479|-6.4631625454611|-6.5653308866222|-6.5653308866222|-6.5653308866222|-6.5653308866222|-6.5653308866222|-6.5653308866222|-6.5653308866222|-6.5653308866222|-6.5653308866222|-6.5653308866222|-6.6586452322756|-6.9892426408088|-6.9892426408088|-6.9892426408088|-7.0508251098302|-7.1178613401681|-7.2006789288289|-7.2151990291549|-7.3302209506513|-7.3990180727739|-7.3990180727739|-7.3990180727739|-7.3990180727739|-7.3990180727739|-7.3990180727739|-7.3990180727739|-7.3990180727739|-7.3990180727739|-7.3990180727739|-7.3990180727739|-7.3990180727739||-7.3990180727739|-7.3990180727739|-7.3990180727739|-7.3990180727739|-7.3990180727739|-7.3990180727739|-7.3990180727739|-7.3990180727739|-7.5014087620597|-7.5854544576915|6.8315335400208|6.8315335400208|6.8315335400208|6.8315335400208|6.8315335400208|6.8315335400208|6.8315335400208|6.8030929970856|6.7871207778978|6.7871207778978|6.6409673762904|6.5749640279993|6.5058587715973|6.5058587715973|6.5058587715973|6.5058587715973|6.5058587715973|6.5058587715973|6.5058587715973|6.5058587715973|6.5058587715973|6.5058587715973|6.5058587715973|6.365953993571|6.3275194832166|6.3275194832166|6.3275194832166|6.1852992318825|5.8100549140193|-6.6516395891633|-6.6516395891633|-6.6516395891633|-6.6516395891633||-6.6516395891633|-6.6516395891633|-6.6516395891633|-6.6516395891633|-6.6516395891633|-6.6516395891633|-6.6516395891633|5.916834333804|5.916834333804|5.916834333804||5.916834333804|5.916834333804|5.916834333804|5.916834333804|5.8570793892458|5.8570793892458|5.7828658449998|5.6820731282621|5.301369240427|5.301369240427|5.301369240427|5.301369240427|5.301369240427|5.301369240427||5.301369240427|5.301369240427|5.301369240427|5.301369240427|5.2340215870009|-6.0509944318202|-6.0509944318202|-6.0509944318202|-6.0509944318202|-6.0509944318202|-6.0509944318202|-6.0509944318202|-6.0509944318202|-6.0830493898819|-6.4717216460385|-6.6292551290447|-6.6292551290447|-6.6611766575465|-6.6611766575465|-6.6611766575465|-6.6611766575465|-6.6611766575465|-6.6611766575465|-6.7575851280037|-6.9034281128583|-7.0126977357531|-7.0335529814455|-7.1708924251898|-7.2337690678022|-7.2400211324054|-7.27391245517|-7.3124433765694|-7.3124433765694|-7.3124433765694|-7.3124433765694||-7.3124433765694|-7.3124433765694|-7.3124433765694|-7.3124433765694|-7.3124433765694|-7.3124433765694|-7.3124433765694|-7.3124433765694|-7.3124433765694|-7.3124433765694|-7.5134595775918|-7.6355104340796|-7.7894571403521|-7.7894571403521|-7.8730080767757|-7.9431272490385|-7.9431272490385|-8.145373224668|-8.145373224668|-8.3909702824799|-8.55877250529|-8.55877250529|-8.55877250529|-8.751608433556|-8.751608433556|-8.751608433556|-8.9734535904189|-9.0205041006164|-9.0543569933431|-9.0543569933431|-9.2093079442101
01293|17432|/equities/ultra-clean-holdi|R2000GROWTH|38.911407252753|37.440729958707|36.261367646515|35.949295299649|35.927022401933|35.927022401933|35.273921254693|35.273921254693|35.273921254693|35.273921254693|35.273921254693|35.273921254693|35.273921254693|34.636074546773|34.554438171341|32.588725153554|30.998073436539|-34.335542015181|-34.335542015181||-34.335542015181|-34.335542015181|-34.335542015181|-34.335542015181|-34.335542015181|-34.335542015181|-35.095046365643|31.864181884429|31.864181884429||31.864181884429|31.864181884429|31.864181884429|31.269089787427||30.507373060588|29.546436536979|28.887150381087|28.64761267556|28.525350428084|28.525350428084|27.782611688485|26.3750760277|26.3750760277|26.046195899986|25.462711476892|25.462711476892|25.462711476892|25.462711476892|25.462711476892|24.849298785375|24.849298785375|24.849298785375|24.14394306943|24.12938176046|23.970712141309||23.946893368244|23.946893368244|23.946893368244|23.946893368244|23.946893368244|23.946893368244|23.876548513306|-26.272833687769|-26.272833687769|-26.272833687769|-26.272833687769|-26.272833687769|-26.272833687769|-26.272833687769|-26.272833687769|-26.272833687769|-26.272833687769|-26.272833687769|-26.272833687769|-26.272833687769|-26.272833687769|-26.272833687769|-26.272833687769|-27.742037727553|-28.686152725438|-28.723503409734|-29.129171065612|-29.167661327039|-29.873868882562|-30.768937468424|-30.969597895824|-31.094709337303|-31.094709337303|-31.094709337303|-31.094709337303|-31.094709337303|-31.094709337303|-31.094709337303|-31.094709337303|-31.094709337303|-31.094709337303|-31.199677083833|-31.522974329903|-31.604599188525|-31.604599188525|-32.17510954402|-32.556676721817|-32.911247412635|-33.115252989611|-33.385126371542|-33.385126371542|-33.509030204525|-33.835310995038|-34.467011835239|-35.516125045509|-35.677134993558|-35.677134993558||-35.677134993558|-35.677134993558|-35.677134993558|-35.677134993558|-35.677134993558|-35.677134993558|-35.95558698426|-35.95558698426|-35.95558698426|-35.95558698426|-35.95558698426|-35.95558698426|-36.676207624656|-36.97328597835|-37.37087283456|-37.984303319053|-38.685434572649|35.244580051931|35.244580051931|35.244580051931|35.244580051931|35.244580051931|35.244580051931|35.244580051931|35.244580051931|35.244580051931|35.244580051931|35.244580051931|35.244580051931|35.244580051931|35.244580051931|35.244580051931|35.244580051931|35.244580051931|35.244580051931|35.244580051931|35.244580051931|35.244580051931|35.244580051931|35.244580051931|35.244580051931|35.244580051931|35.244580051931||35.244580051931|35.244580051931|34.8478664531|34.26290967735|34.26290967735|34.26290967735|34.26290967735|34.26290967735|34.26290967735|34.26290967735||33.708405103609|33.708405103609|33.428228367616|32.815810933433|32.249790578774|32.194209846844|32.049790047926|31.775629850918|31.775629850918|31.775629850918|31.775629850918|31.775629850918|31.775629850918|31.775629850918||31.126258051719|29.257730020777|28.476703272062|28.476703272062|27.691337384335|27.57093089328|27.33353416904|-30.124369582437|-30.124369582437|-30.124369582437|-30.124369582437|-30.124369582437|-30.124369582437|-30.124369582437|-30.124369582437|-30.124369582437|-30.124369582437|-31.072632428565|-31.332924229744|-31.341202503209|-31.341202503209|-31.341202503209|-31.421131299342|-31.843967515457|-32.556631492496|29.51435081613|29.51435081613|29.51435081613|29.51435081613|29.51435081613|29.51435081613|29.51435081613|29.51435081613|29.51435081613|29.51435081613||29.51435081613|29.51435081613|29.51435081613|29.51435081613|29.351502017312|-33.157314257001|-33.157314257001|-33.157314257001|-33.157314257001|-33.157314257001|-33.157314257001|-33.157314257001|-33.157314257001|-33.157314257001|-33.157314257001|-33.157314257001|-33.157314257001|-33.157314257001|-33.157314257001|-34.090627092095|-34.631826645024|-34.631826645024|-34.631826645024|-35.228462384683|-35.622404957676|-35.622404957676|-35.622404957676|-35.622404957676|-35.622404957676|-35.622404957676|-37.539894634777
01294|958250|/equities/global-blood-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01295|16296|/equities/heska-corp|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.09952651785|118.94836205163|118.87707189629|118.68007674824|118.66230960036|118.53423261802|118.41358937335|118.22343475633|118.09381434447|117.88924055106||115.50325420161|115.50325420161|115.50325420161|115.50325420161|115.50325420161|115.50325420161|115.50325420161|115.50325420161|115.50325420161|115.50325420161|115.4880624111|115.26839672807|115.24711054435|115.05123327695|114.9891488654|114.94683346291|114.87343244812|114.87343244812|114.6338156623|114.53590635926|114.47711536255|114.32457406617|114.28408134786|114.28408134786|114.28408134786|113.93675749398|113.73251027638|113.44973235191|113.08581347003|112.61373895555|111.99226584864|111.59585206191|111.14706015234|110.76561837334|110.12291193161||109.58045546384|108.59939455292|107.91210549961|107.52900731442|87.832781869813|85.125871321277|83.854300230428|81.730332182165|81.521482253865|78.832205640823|78.763003944854|78.694390643649|78.694390643649|78.562099630096|78.420942711012|78.242113608359|78.242113608359|78.242113608359|78.242113608359|78.242113608359|78.242113608359|78.242113608359|78.242113608359|78.242113608359|78.242113608359|78.242113608359|78.242113608359|78.242113608359|78.242113608359|78.242113608359|78.242113608359
01296|1169117|/equities/ortho-clinical-diagnostics-holdings|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01297|24304|/equities/winnebago-industries-inc|R2000GROWTH|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286|-71.871537323286||-73.195658705289|-73.331283381311|-73.436207032566|-73.546837939558|-74.418153062726|-74.449059874111|-74.893398503787|68.621848108987|68.621848108987||68.621848108987|68.621848108987|68.621848108987|68.621848108987||68.621848108987|68.621848108987|68.621848108987|68.621848108987|67.359188294654|67.228543838135|66.830599873454|65.256937719314|65.256937719314|65.256937719314|65.256937719314|64.933753644646|64.933753644646|63.293056553404|62.988286832749|62.226764598045|62.226764598045|62.226764598045|62.226764598045|62.105293607881|62.065047741124||61.808385107461|61.776800391347|61.551821652685|61.033691555961|60.319067727765|60.319067727765|59.308407213114|58.990656114597|58.990656114597|58.990656114597|58.990656114597|58.990656114597|58.990656114597|58.990656114597|-61.823937520267|-61.823937520267|-61.823937520267|-61.823937520267|-61.908564091712|-61.908564091712|-61.908564091712|-61.92060840883|-61.92060840883|-61.92060840883|-61.92060840883|-61.92060840883|-61.92060840883|-61.92060840883|-61.92060840883|-61.940637881097|-61.940637881097|-61.940637881097|-61.940637881097|-61.978486492166|-62.710260870202|-63.576402560587|-63.891558849939|-63.934169907714|-63.934169907714|-63.934169907714|-63.934169907714|-64.592401788592|-64.592401788592|-64.592401788592|-65.514611877732|-65.729056951349|-65.729056951349|-65.729056951349|-65.851996492114|-65.851996492114|-65.851996492114|-65.851996492114|-65.851996492114|-66.544985107543|-67.42747360243|-67.883867831422|-67.883867831422||-67.883867831422|-67.883867831422|-67.883867831422|-67.883867831422|-67.883867831422|-67.883867831422|-67.883867831422|-68.481932494032|-68.481932494032|-68.481932494032|-68.481932494032|-68.481932494032|-68.481932494032|63.717333715932|63.717333715932|63.717333715932|63.717333715932|63.717333715932|63.717333715932|63.717333715932|63.717333715932|63.717333715932|63.717333715932|63.717333715932|63.717333715932|63.717333715932|63.717333715932|63.717333715932|63.717333715932|63.717333715932|63.717333715932|63.717333715932|63.717333715932|63.717333715932|63.717333715932|63.717333715932|63.717333715932|63.348149319243|62.087946383768|61.081601421344|61.081601421344|61.081601421344|61.081601421344||61.081601421344|60.571222614699|60.390760276077|60.390760276077|60.390760276077|60.390760276077|60.390760276077|60.390760276077|60.390760276077|60.390760276077||60.390760276077|60.390760276077|60.390760276077|60.043900221981|59.444879695709|59.444879695709|58.286646707119|57.248074698516|54.993140088262|-60.822002245281|-60.822002245281|-60.822002245281|-60.822002245281|-60.822002245281||-60.822002245281|-60.822002245281|-60.822002245281|-60.885055042879|-60.885055042879|-60.885055042879|-60.885055042879|-60.885055042879|-60.885055042879|-61.204069147774|-61.204069147774|-61.204069147774|-61.204069147774|-61.204069147774|-61.204069147774|-61.204069147774|-61.204069147774|-61.204069147774|-61.204069147774|-61.204069147774|-61.204069147774|-61.204069147774|-61.204069147774|-61.204069147774|-61.204069147774|-61.204069147774|-61.204069147774|-61.204069147774|-61.204069147774|-61.204069147774|-61.204069147774|-61.204069147774|-61.204069147774|-61.204069147774|-61.204069147774||-61.204069147774|-61.204069147774|-61.899179809064|-61.899179809064|-61.899179809064|-61.899179809064|-61.899179809064|-61.899179809064|-61.899179809064|-61.899179809064|-62.778801403725|-62.778801403725|-62.778801403725|-62.778801403725|-62.778801403725|-62.778801403725|-62.778801403725|-63.667161283036|-63.667161283036|-65.153235233647|-67.073140661829|60.703686559778|60.703686559778|60.703686559778|60.703686559778|60.703686559778|60.703686559778|60.703686559778|60.703686559778|60.703686559778|60.703686559778
01298|103921|/equities/trinseo-sa|R2000GROWTH|5.4430938071345|5.4430938071345|5.4430938071345|5.4430938071345|5.4430938071345|5.4430938071345|5.4430938071345|5.4430938071345|5.4430938071345|5.4430938071345|-6.6939219503069|-6.6939219503069|-6.6939219503069|-6.6939219503069|-6.6939219503069|-6.6939219503069|-6.6939219503069|-6.8831133344068|-7.2195537066342||-7.6397540012865|-7.7502155745326|-8.156906097498|-8.3842902905041|7.2531497520166|7.2531497520166|7.2531497520166|7.2531497520166|7.2531497520166||7.2531497520166|7.2531497520166|7.2329443342109|7.1149379817003||6.6443757047647|6.5992427243119|6.5992427243119|6.5230479122671|5.8728308811754|5.8114784972502|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178||-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2173977041178|-7.2852860432795|-7.2852860432795|-7.2852860432795|-7.2852860432795|-7.2852860432795|-7.2852860432795|-7.2852860432795|-7.2852860432795|-7.2852860432795|-7.2852860432795|-7.2852860432795|-7.2852860432795|-7.2852860432795|-7.2852860432795|-7.7253179795136|-7.9630503610662|-7.9630503610662|-7.9630503610662|-7.9630503610662|-7.9630503610662|-7.9630503610662|-8.0341707811831|-8.0341707811831|-8.0341707811831|-8.1846342998609|-8.3723714305146|-9.0009681861912|-9.8170595043131|-9.8170595043131|-10.009147463663|-10.009147463663|-10.01349749656|-10.266664055668|-10.443365741809|-10.443365741809|-10.443365741809|-10.443365741809|-10.443365741809|-10.443365741809|-10.443365741809|-10.443365741809|-10.443365741809|-10.541259822035|-10.541259822035|-10.541259822035|-10.541259822035|-11.220950136344|-11.999632899143||-13.200007514995|-13.200007514995|-13.200007514995|-13.278963028222|-13.278963028222|-13.278963028222|-13.278963028222|-13.693848118549|-14.388442818065|-14.553414099365|-14.553414099365|-14.553414099365|-15.011704278157|-15.746338288172|-16.689264474295|-16.83804794165|-16.83804794165|-16.83804794165|-16.83804794165|-17.736442045068|15.160962155224|15.160962155224|15.160962155224|15.160962155224|15.160962155224|15.160962155224|15.160962155224|15.160962155224|15.160962155224|15.160962155224|15.160962155224|15.160962155224|15.160962155224|15.160962155224|15.160962155224|15.160962155224|15.160962155224|14.727191239332|13.649779723457|12.158621441845|-14.700379704835|-14.700379704835|-14.91617980604||-14.91617980604|-14.91617980604|-14.91617980604|-14.91617980604|-15.179644008528|-15.241350575301|-15.241350575301|12.421712354444|12.421712354444|12.421712354444||12.421712354444|12.421712354444|12.421712354444|12.421712354444|12.421712354444|12.421712354444|12.421712354444|12.421712354444|-15.314334278665|-15.314334278665|-15.314334278665|-15.314334278665|-15.314334278665|-16.386338001448||-17.040375504182|-17.187795447739|-17.187795447739|-17.187795447739|-17.187795447739|-17.187795447739|-17.187795447739|-17.187795447739|-17.187795447739|-17.187795447739|-17.187795447739|-18.032360871006|-18.611534312223|-19.455593959992|-19.82135043579|-19.82135043579|-20.140370362551|-20.140370362551|-20.219774561465|-20.219774561465|-20.219774561465|-20.219774561465|-20.462932513091|-21.279636195339|-21.626818872201|-21.680630923099|-22.395701144345|-22.845779443457|-23.027382057326|-23.027382057326|-23.027382057326|-23.027382057326|-23.027382057326|-23.027382057326|-23.027382057326||-23.027382057326|-23.027382057326|-23.027382057326|-23.027382057326|-23.027382057326|-23.027382057326|-23.027382057326|-23.027382057326|-23.027382057326|-23.027382057326|-23.027382057326|-23.027382057326|-23.027382057326|-23.027382057326|-23.027382057326|-23.219313269873|-23.399793552049|-23.798880546044|-23.798880546044|-24.902644440808|-25.944603916979|-26.264003962252|-27.063477641977|-27.461268095342|-27.461268095342|-27.461268095342|-27.461268095342|-27.462797434427|-28.070120755657|-28.070120755657|-28.330133693996
01299|1167600|/equities/vesper-healthcare|R2000GROWTH/R2000VALUE|2.4451566098905|2.4451566098905|2.4451566098905|2.4451566098905|2.4451566098905|2.4451566098905|2.4451566098905|2.4451566098905|2.4451566098905|2.4050082849838|2.4050082849838|2.2972312953051|-2.9739104328302|-2.9739104328302|-2.9739104328302|-2.9739104328302|-3.0549948809045|-3.0791498154951|-3.1812775897265||2.5070007315229|2.5070007315229|2.5070007315229|2.5070007315229|2.5070007315229|2.5070007315229|2.5070007315229|2.5070007315229|2.5070007315229||2.5070007315229|2.5070007315229|2.5070007315229|2.5070007315229||2.4858342531601|2.4442602134721|-3.2534840948152|-3.2534840948152|-3.2534840948152|-3.2534840948152|-3.2534840948152|-3.2534840948152|-3.2534840948152|-3.2534840948152|-3.2534840948152|-3.2534840948152|-3.2534840948152|-3.2534840948152|-3.2534840948152|-3.2534840948152|-3.2534840948152|-3.2534840948152|-3.2534840948152|-3.2534840948152|-3.2534840948152||-3.2534840948152|-3.2534840948152|-3.2534840948152|-3.2534840948152|-3.2534840948152|-3.2534840948152|-3.2534840948152|-4.5674495455129|-4.5674495455129|-4.8501238687319|-4.8501238687319|-4.8501238687319|-4.8501238687319|-4.8501238687319|-4.8501238687319|-4.8501238687319|-5.1140264254458|-5.4105851365071|-5.5497651778304|-5.5497651778304|-5.6946002865989|-5.7376548038539|-5.7376548038539|-5.8490610107908|-5.9229011519231|-5.9698346967473|-6.1508226256986|-6.1508226256986|-6.1508226256986|-6.4484640339369|5.4166835746105|5.4166835746105|5.4166835746105|5.4166835746105|5.4166835746105|5.4166835746105|5.4166835746105|5.4166835746105|5.4166835746105|5.4166835746105|5.4166835746105|5.4166835746105|5.4166835746105|5.4166835746105|5.4166835746105|5.4166835746105|5.4166835746105|5.4166835746105|5.4166835746105|5.4166835746105|5.4166835746105|5.0593704869279|-6.5251441079236|-6.6462711579112|-6.7411343528725|-7.0058141051371|-7.0058141051371||-7.1386822659261|-7.1710237177565|-7.1710237177565|-7.1710237177565|-7.1710237177565|-7.1710237177565|-7.1710237177565|-7.1710237177565|-7.1710237177565|-7.1710237177565|-7.1710237177565|-7.1710237177565|-7.3994709024114|-7.6046895461261|-7.9902106078665|-8.2130121160658|-8.3483467818533|-8.5683996561176|-8.5683996561176|-8.7612774507874|-8.8062068229685|-8.8062068229685|-8.8641187621233|-9.0509498969534|-9.0509498969534|-9.0509498969534|-9.0509498969534|-9.0509498969534|-9.0509498969534|-9.0509498969534|-9.1814722370018|-9.3219609056415|-9.3219609056415|-9.3219609056415|-9.3219609056415|-9.3219609056415|-9.3219609056415|-9.3219609056415|-9.3219609056415|-9.3219609056415|-9.3219609056415|-9.3219609056415|-9.4865395235867||-9.4865395235867|-9.4865395235867|-9.4865395235867|-9.4865395235867|-9.4865395235867|-9.4865395235867|-9.4865395235867|-9.4865395235867|-9.4865395235867|-9.7839166050481||-9.7839166050481|-9.7839166050481|-9.7839166050481|-9.7839166050481|-9.7839166050481|-9.7839166050481|-9.7839166050481|-9.7839166050481|-9.7839166050481|-9.7839166050481|-9.7839166050481|-9.7839166050481|-9.7839166050481|-10.190052072795||-10.805807211434|-11.17948580057|-11.404984424187|-11.94040033497|-11.94040033497|-11.94040033497|-11.985441652954|-11.985441652954|-11.985441652954|-11.985441652954|-11.985441652954|-11.985441652954|-11.985441652954|-11.985441652954|-11.985441652954|-11.985441652954|-11.985441652954|-12.14438000434|-12.527643847392|-12.981548388717|-13.014498851827|-13.017776328249|-13.147529105261|-13.70058852204|12.247685250978|12.247685250978|12.247685250978|12.247685250978|12.165205277051|12.087450545193|11.728556307556|11.534314748904|11.534314748904|11.534314748904|11.534314748904||11.534314748904|11.534314748904|11.534314748904|11.169238802747|-13.012035182285|-13.012035182285|-13.012035182285|-13.012035182285|-13.012035182285|-13.012035182285|-13.012035182285|-13.012035182285|-13.012035182285|-13.012035182285|-13.012035182285|-13.019454439536|-13.019454439536|-13.019454439536|-13.019454439536|-13.065344764328|-13.065344764328|-13.065344764328|-13.065344764328|-13.065344764328|-13.065344764328|-13.065344764328|-13.065344764328|-13.065344764328|-13.065344764328|-13.065344764328|-13.065344764328
01300|16926|/equities/plexus-corp|R2000GROWTH/R2000VALUE|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-100.09712397549|-101.83847413563|-104.10691691001|-105.29183012761|-105.29183012761|-105.29183012761|-105.29183012761|-105.29183012761|-105.8736979886|-110.2074435998||102.20436359247|102.20436359247|102.20436359247|102.20436359247|102.20436359247|102.20436359247|102.20436359247|102.20436359247|102.20436359247||102.20436359247|102.20436359247|102.20436359247|102.20436359247||102.20436359247|102.20436359247|102.20436359247|102.20436359247|102.20436359247|102.20436359247|99.599719466348|99.599719466348|99.599719466348|99.599719466348|99.599719466348|99.599719466348|99.599719466348|99.599719466348|99.599719466348|99.599719466348|99.599719466348|99.599719466348|99.599719466348|99.599719466348|99.599719466348||99.599719466348|99.599719466348|99.546910433394|99.07990302468|98.356600472312|98.356600472312|98.356600472312|94.278442273516|92.84660539139|91.968386215914|91.968386215914|91.968386215914|91.968386215914|91.968386215914|90.630431434566|90.514642579747|89.875715740735|89.241903208157|87.283226329376|-94.218329945845|-94.218329945845|-95.093701194439|-95.46966597627|89.741078911015|89.741078911015|89.741078911015|89.741078911015|89.741078911015|89.741078911015|89.741078911015|89.741078911015|-95.497695216094|-95.497695216094|-95.497695216094|-95.497695216094|-95.497695216094|-95.497695216094|-95.497695216094|-95.497695216094|-95.497695216094|-95.497695216094|-95.497695216094|-95.497695216094|-95.497695216094|-95.497695216094|-96.461976815343|-96.461976815343|-96.684417090019|-96.822681145757|-97.455203697515|-97.603557239453|-98.118395949382|-99.215998703659|-99.376941529049|-100.56327040012|-103.67474600799|96.834123784028||96.834123784028|96.834123784028|96.061801254443|95.382281952094|-101.27590234641|-101.27590234641|-101.27590234641|-101.27590234641|-101.27590234641|-101.27590234641|-101.27590234641|-101.27590234641|-101.27590234641|-101.27590234641|-101.55306729082|-102.47227127027|-102.66696879015|97.018226930292|97.018226930292|97.018226930292|97.018226930292|97.018226930292|97.018226930292|97.018226930292|97.018226930292|97.018226930292|97.018226930292|97.018226930292|97.018226930292|96.774757901454|96.774757901454|96.774757901454|96.774757901454|96.774757901454|95.99968980765|95.99968980765|95.99968980765|95.081617927282|93.09791162249|92.608237136697|92.575216602722|92.575216602722|92.575216602722||92.575216602722|91.991905556166|90.790004195052|90.790004195052|90.790004195052|90.790004195052|90.790004195052|90.790004195052|90.790004195052|90.790004195052||90.790004195052|90.790004195052|90.790004195052|90.790004195052|89.391392854935|88.332938251767|88.241879209185|87.999863024447|86.053147092121|86.053147092121|86.053147092121|86.053147092121|86.053147092121|86.053147092121||85.260722229499|-91.616054637743|-91.616054637743|-91.616054637743|-91.616054637743|-91.616054637743|-91.616054637743|-91.616054637743|-91.616054637743|-92.145621862325|-92.145621862325|-92.373465633296|-92.732983224067|-92.732983224067|-92.842305403396|-92.842305403396|-92.842305403396|-93.758540613861|-93.758540613861|-93.758540613861|-93.758540613861|-93.758540613861|-94.002003863355|-95.296116302301|-97.443183949579|-97.69686852891|-98.360275633288|-98.360275633288|-98.360275633288|-98.360275633288|-98.360275633288|-98.360275633288|-98.360275633288|-98.360275633288|-98.360275633288||-98.360275633288|-98.360275633288|-100.80238128598|-100.80238128598|-100.80238128598|-100.80238128598|-100.80238128598|-100.80238128598|-100.80238128598|-100.80238128598|-100.80238128598|-100.80238128598|-100.80238128598|-100.80238128598|-100.80238128598|-100.80238128598|-100.80238128598|-100.80238128598|-100.80238128598|-101.66658442468|-101.66658442468|-101.66658442468|-101.66658442468|-101.66658442468|-101.66658442468|-101.66658442468|-102.77757252551|-102.77757252551|-103.43119582248|-103.43119582248|-104.80129231436
01301|942665|/equities/histogenics-corp|R2000GROWTH|-0.62411829918151|-0.62411829918151|-0.62411829918151|-0.62411829918151|-0.62411829918151|-0.64710258488295|-0.64710258488295|-0.64710258488295|-0.64710258488295|-0.64710258488295|-0.64710258488295|-0.64710258488295|-0.64710258488295|-0.64710258488295|-0.64710258488295|-0.64710258488295|-0.66026900812915|0.51793437822688|0.51793437822688||0.51793437822688|0.51793437822688|0.51793437822688|0.51793437822688|0.51793437822688|0.51793437822688|0.51793437822688|0.51793437822688|0.51793437822688||0.48932156545177|0.47405172037034|0.45261303304466|0.41791450611786||0.35974388908497|-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41223075114411||-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41223075114411|-0.41584528676583|-0.43353920172667|-0.4454157754339|-0.44941753309714|-0.45037085593592|-0.45037085593592|-0.45037085593592|-0.45037085593592|-0.45037085593592|-0.45037085593592|-0.45037085593592|-0.45037085593592|-0.45037085593592|-0.45037085593592|-0.45037085593592|-0.45037085593592|-0.45037085593592|-0.45280094809942|-0.45687884332529|-0.4573960971827|-0.4573960971827|-0.4573960971827|-0.4573960971827|-0.4573960971827|-0.46300121446391|-0.46560690855472|-0.47095767994158|-0.47421963004528|-0.48329959410494|-0.49603845894408|-0.49916822797359|-0.49916822797359|-0.49916822797359|-0.49916822797359|-0.50175914539563|-0.50820459175626|-0.51287553418924|-0.51287553418924||-0.51287553418924|-0.51287553418924|-0.51287553418924|-0.51287553418924|-0.51287553418924|-0.51287553418924|-0.51287553418924|-0.51287553418924|-0.51287553418924|-0.52826521633644|-0.52826521633644|-0.54247247939395|-0.55408052509678|-0.5787005905272|-0.58355065396113|-0.58868406172906|-0.59781563013035|-0.60856183898933|0.52044410405064|0.52044410405064|0.52044410405064|0.52044410405064|0.52044410405064|0.52044410405064|0.52044410405064|0.51542709456385|0.51542709456385|0.51542709456385|0.51542709456385|0.51542709456385|0.51542709456385|0.50793563642437|0.5035784897797|0.49667054719315|0.48981514486415|0.48981514486415|0.48981514486415|0.48981514486415|0.48981514486415|0.47928904728473|0.45829690437834|0.45829690437834|0.45829690437834||0.45829690437834|0.45829690437834|0.45829690437834|0.45829690437834|0.45829690437834|0.45829690437834|0.45829690437834|0.45829690437834|0.45829690437834|-0.56901744403185||-0.56901744403185|-0.56901744403185|-0.56901744403185|-0.56901744403185|-0.56901744403185|-0.57400828542247|-0.58016424479235|-0.5969284508227|-0.5969284508227|-0.61540674342769|-0.61540674342769|-0.61865192567924|-0.63316879411119|-0.65274867072787||-0.65616517712767|-0.68287243832146|-0.72758603083861|-0.80984255503578|-0.80984255503578|-0.80984255503578|-0.81890282179429|-0.83269958110651|-0.83269958110651|-0.83269958110651|-0.83269958110651|-0.84726298858382|-0.84726298858382|-0.84726298858382|-0.84726298858382|-0.84726298858382|-0.84726298858382|-0.84726298858382|-0.84726298858382|-0.87284219717161|-0.88390799865873|-0.89003209108373|-0.89003209108373|-0.9060190279645|-0.95136556574176|-0.95608613410369|-0.95608613410369|-0.95608613410369|-0.95608613410369|-0.95608613410369|-0.95608613410369|-0.95608613410369|-0.95608613410369|-0.95608613410369|-0.95608613410369||-0.96626793917435|-0.97880326240612|-1.0242203278603|-1.0428238516312|-1.0428238516312|-1.0632042956861|-1.0736547589867|-1.0761163765158|-1.0950433396985|-1.0950433396985|-1.0950433396985|-1.0950433396985|-1.0950433396985|-1.0950433396985|-1.0950433396985|-1.0950433396985|-1.0950433396985|-1.0950433396985|-1.0950433396985|-1.0950433396985|-1.1164703958222|-1.1392504134652|-1.1591953743241|-1.1591953743241|-1.1591953743241|-1.1591953743241|-1.1591953743241|-1.1591953743241|-1.1591953743241|-1.1591953743241|-1.1867948393846
01302|16427|/equities/j---j-snack-foods|R2000GROWTH|-154.84091868314|-154.84091868314|-154.84091868314|-157.39268488258|-165.92992903755|-166.5669205165|-166.5669205165|-168.22506628705|-168.22506628705|-168.22506628705|-168.22506628705|-168.22506628705|-168.22506628705|-168.22506628705|-168.22506628705|-168.22506628705|-168.22506628705|-168.22506628705|-168.22506628705||-168.22506628705|-168.22506628705|-169.62632410851|-169.62632410851|-170.20947056708|-171.42552715868|161.75944022965|161.75944022965|161.75944022965||161.75944022965|161.75944022965|161.75944022965|161.75944022965||161.75944022965|161.75944022965|161.75944022965|161.75944022965|161.75944022965|161.75944022965|161.75944022965|161.75944022965|160.3846533015|159.589140598|159.589140598|159.0534866033|157.74165256134|156.56461151564|155.80401747452|155.55272624678|155.55272624678|155.55272624678|155.55272624678|155.55272624678|155.55272624678||154.7692023569|154.7692023569|154.7692023569|154.7692023569|154.7692023569|152.72340686302|152.72340686302|-162.10292534095|-162.10292534095|-162.10292534095|-162.10292534095|-162.10292534095|-162.10292534095|-162.10292534095|-162.10292534095|-162.10292534095|-162.10292534095|-162.10292534095|-162.10292534095|-162.10292534095|-162.10292534095|-162.10292534095|-162.10292534095|-162.9841000986|-162.9841000986|-162.9841000986|-162.9841000986|-162.9841000986|-162.9841000986|-165.35405347261|-165.35405347261|-165.35405347261|-165.35405347261|-165.35405347261|-168.71708158104|-168.71708158104|-170.56647590629|-171.81052169791|-172.59031973641|-172.59031973641|-172.59031973641|-172.59031973641|163.26181253986|163.26181253986|163.26181253986|163.26181253986|163.26181253986|163.26181253986|163.26181253986|163.26181253986|160.75224774338|160.75224774338|160.75224774338|-170.01459840839|-170.01459840839|-170.01459840839|-170.01459840839||-170.01459840839|-170.01459840839|-170.01459840839|-170.01459840839|-170.53661311194|-170.53661311194|-171.56429719659|-171.56429719659|-171.56429719659|-172.54005315273|162.65507191378|162.65507191378|162.65507191378|162.65507191378|162.65507191378|162.65507191378|162.65507191378|162.65507191378|162.65507191378|162.65507191378|162.65507191378|162.65507191378|159.96036517574|157.99928948563|154.40437269405|154.40437269405|154.40437269405|154.40437269405|154.08291997065|-161.39955506291|-161.39955506291|-161.39955506291|-161.39955506291|-161.39955506291|-161.39955506291|-161.39955506291|-161.39955506291|-161.39955506291|-161.39955506291|-161.39955506291|-161.39955506291|-161.39955506291|-161.39955506291||-161.39955506291|-161.39955506291|-161.39955506291|-161.39955506291|-161.39955506291|-161.39955506291|-161.39955506291|-161.39955506291|-161.39955506291|-161.39955506291||-161.39955506291|-161.39955506291|-161.39955506291|-161.39955506291|-161.39955506291|-161.39955506291|-161.39955506291|-161.39955506291|-161.39955506291|-161.39955506291|-161.39955506291|-161.39955506291|-162.03117778528|-162.43520130304||152.51216702419|152.51216702419|152.51216702419|152.51216702419|152.51216702419|152.51216702419|152.51216702419|152.51216702419|152.51216702419|152.51216702419|152.51216702419|152.51216702419|152.51216702419|152.51216702419|152.51216702419|149.78750234133|147.26633789518|147.26633789518|146.63055259377|146.63055259377|146.63055259377|144.43502098649|144.43502098649|144.43502098649|144.26975695072|144.26975695072|144.26975695072|144.26975695072|144.26975695072|144.26975695072|144.26975695072|144.26975695072|144.26975695072|143.9847325901|143.43320797945||143.43320797945|143.43320797945|142.48188982037|141.8115468558|-149.48451422104|-149.48451422104|-149.48451422104|-149.48451422104|-149.48451422104|-149.48451422104|-149.48451422104|-149.48451422104|-149.48451422104|-149.48451422104|-149.48451422104|-149.48451422104|-149.48451422104|-149.48451422104|-149.48451422104|-149.48451422104|-149.77081030889|-149.77081030889|-149.77081030889|-150.24459839689|-150.24459839689|-150.24459839689|-150.24459839689|-151.2360679152|-151.2360679152|-151.2360679152|-151.2360679152
01303|15314|/equities/acadia-pharmaceuticals|R2000GROWTH|-28.075281023963|-28.075281023963|-28.075281023963|-28.075281023963|-28.075281023963|-28.746422847094|-29.301303739881|-29.71589223051|-30.48924943135|-30.48924943135|-30.775554775373|-30.852561446446|-30.87687426869|-30.87687426869|-30.87687426869|-30.87687426869|-31.260970553468|27.795874640931|27.795874640931||27.795874640931|27.795874640931|27.795874640931|27.795874640931|27.795874640931|27.795874640931|27.795874640931|27.795874640931|27.795874640931||27.795874640931|27.719861186864|27.283995161971|27.283995161971||26.94554976459|25.5871466674|25.5871466674|25.5871466674|24.570163413064|24.446293482269|23.79254694458|21.015608686828|-23.186545695835|-23.206162070757|-23.546846919067|-23.709830130479|-24.097310531295|-24.193731531668|-24.193731531668|-24.193731531668|-24.193731531668|-24.193731531668|-24.193731531668|-24.193731531668|-24.356367571672||-24.535131330314|-24.790762281302|-24.790762281302|-24.790762281302|-24.790762281302|-24.790762281302|-24.790762281302|-24.790762281302|-24.790762281302|-24.790762281302|-24.790762281302|-24.790762281302|-24.790762281302|-24.790762281302|-24.790762281302|-24.790762281302|-24.790762281302|-24.790762281302|-24.875111380253|-24.875111380253|-24.875111380253|-24.875111380253|-24.875111380253|-24.875111380253|-24.875111380253|-24.875111380253|-24.875111380253|-24.875111380253|-24.875111380253|-24.875111380253|-24.875111380253|-24.875111380253|-24.875111380253|-24.875111380253|-24.875111380253|-24.875111380253|-24.875111380253|-24.909291151534|-25.12587873513|-25.829910275511|-25.829910275511|-25.829910275511|-25.829910275511|-25.946366201035|-26.232630078651|-26.949295005506|-26.949295005506|-27.305328114502|-27.943697434523|-28.517497264135|-28.517497264135|-28.820083575305|-28.820083575305|-28.820083575305|-29.080171325534|26.519689434989|26.519689434989||26.519689434989|26.519689434989|26.519689434989|26.519689434989|26.519689434989|26.519689434989|26.519689434989|26.519689434989|26.519689434989|26.512711280169|26.484096374453|26.484096374453|26.484096374453|-29.189969006788|-29.189969006788|-29.189969006788|-29.189969006788|-29.210242209182|-29.701102823401|-29.836226033265|-30.31525097853|-30.933057795697|-31.695004876558|-31.695004876558|-31.695004876558|-31.695004876558|-32.166671788365|-32.446858551404|-33.164175089091|-33.8239733995|30.15415944945|30.15415944945|30.15415944945|30.15415944945|29.52266523453|27.759627470401|23.8848642078|23.402349865764|23.097260895027|23.097260895027|23.097260895027|23.097260895027|23.097260895027||23.097260895027|23.097260895027|23.097260895027|23.097260895027|23.097260895027|23.097260895027|23.097260895027|23.097260895027|23.097260895027|23.097260895027||23.097260895027|23.097260895027|23.097260895027|23.097260895027|23.097260895027|23.097260895027|23.097260895027|23.097260895027|23.097260895027|23.097260895027|23.097260895027|23.097260895027|23.097260895027|23.097260895027||23.097260895027|23.097260895027|23.097260895027|22.894739405594|22.244576737043|21.760640352696|20.712933665878|20.334927168562|19.800475216656|19.748304897711|19.667110310509|19.667110310509|19.667110310509|19.667110310509|19.667110310509|19.667110310509|19.667110310509|19.667110310509|19.667110310509|19.584122086581|19.047736169029|18.623873288023|18.374609901494|18.302455427455|18.154394893963|17.942927761234|17.942927761234|17.776586765887|-19.864248778774|-19.864248778774|-19.864248778774|-19.864248778774|-19.864248778774|-19.864248778774|-19.864720903452||-20.217745978099|-20.494162142786|-20.529457333315|-20.529457333315|-20.529457333315|-20.529457333315|-20.529457333315|-20.529457333315|-20.529457333315|-20.529457333315|-21.028563767262|-21.521181192208|18.663734043891|18.663734043891|18.663734043891|18.663734043891|18.663734043891|18.663734043891|18.663734043891|18.663734043891|18.663734043891|18.663734043891|18.663734043891|18.663734043891|18.663734043891|18.663734043891|18.663734043891|18.394149344558|18.247910552785|18.247910552785|18.247910552785
01304|15947|/equities/dynavax-tech|R2000GROWTH|-13.722395861623|-13.722395861623|-13.722395861623|-13.722395861623|-13.722395861623|-13.787056936685|-13.925874142585|-14.173304933903|-14.350060562953|-14.37451204179|-14.712791483913|13.672822729111|13.672822729111|13.672822729111|13.672822729111|13.672822729111|13.672822729111|13.672822729111|13.672822729111||13.672822729111|13.672822729111|13.672822729111|13.672822729111|13.672822729111|13.672822729111|13.672822729111|13.321191963621|13.287162833018||-14.323094122386|-14.323094122386|-14.323094122386|-14.323094122386||-14.323094122386|-14.323094122386|-14.323094122386|-14.323094122386|-14.323094122386|-14.323094122386|-14.323094122386|-14.323094122386|-14.372881775406|-14.45226186061|-14.45226186061|-14.460818393497|-14.460818393497|-14.460818393497|-14.460818393497|-14.460818393497|-14.460818393497|-14.460818393497|-14.529242576789|-14.567616596382|-14.567616596382||-14.567616596382|-14.567616596382|-14.567616596382|-14.567616596382|-14.567616596382|-14.567616596382|-14.567616596382|-14.567616596382|-14.567616596382|-14.68901871593|-14.808353942315|-15.017615470269|-15.169486124395|13.776972101901|13.776972101901|13.776972101901|13.776972101901|13.776972101901|13.776972101901|13.776972101901|13.776972101901|13.776972101901|13.776972101901|13.776972101901|13.776972101901|13.776972101901|13.776972101901|13.776972101901|13.776972101901|13.776972101901|13.776972101901|13.776972101901|13.776972101901|13.776972101901|13.776972101901|13.776972101901|13.776972101901|13.776972101901|13.684413802595|13.522403862709|13.300448791445|-14.451184595537|-14.451184595537|-14.451184595537|-14.451184595537|-14.451184595537|-14.451184595537|-14.451184595537|-14.451184595537|-14.451184595537|-14.451184595537|-14.451184595537|-14.451184595537|-14.619094094647|-14.847603966807|-15.122337846861|13.896114315547||13.896114315547|13.896114315547|13.896114315547|13.896114315547|13.896114315547|13.896114315547|13.896114315547|13.896114315547|13.668460702408|13.505831287012|13.505831287012|13.505831287012|13.505831287012|13.505831287012|13.505831287012|13.505831287012|13.505831287012|13.505831287012|13.505831287012|13.299871183982|13.299871183982|13.299871183982|13.299871183982|13.299871183982|13.299871183982|13.299871183982|13.299871183982|13.299871183982|13.299871183982|13.299871183982|13.299871183982|13.299871183982|13.299871183982|13.149856542603|12.86928492018|12.70864953408|12.70857222223|12.491163069934|12.170103875498|12.119875427888|12.119875427888|12.119875427888|12.119875427888||12.119875427888|12.119875427888|12.119875427888|11.962084077913|11.883426850723|11.859362966139|11.719848189441|11.659824346397|11.659824346397|11.659824346397||11.659824346397|11.564248640111|11.562776387589|11.129751590509|10.843925817865|10.843925817865|10.843925817865|10.683550479552|10.683550479552|10.600894948756|10.600894948756|10.340439077787|10.275765839078|10.218869021733||10.218869021733|10.218869021733|10.218869021733|10.218869021733|10.218869021733|10.218869021733|10.218869021733|10.218869021733|10.218869021733|10.218869021733|10.218869021733|10.218869021733|10.218869021733|10.218869021733|10.218869021733|10.218869021733|10.218869021733|10.218869021733|10.218869021733|10.218869021733|10.218869021733|10.218869021733|10.218869021733|10.218869021733|10.218869021733|10.218869021733|10.218869021733|10.218869021733|10.218869021733|10.218869021733|10.160965552153|10.097739712201|9.8469328524914|9.7568697004679|9.4837446244958||-10.562146208542|-10.562146208542|-10.562146208542|-10.562146208542|-10.562146208542|-10.562146208542|-10.562146208542|-10.562146208542|-10.562146208542|-10.562146208542|-10.562146208542|-10.562146208542|-10.562146208542|-10.562146208542|-10.562146208542|-10.6516899774|-10.681878110824|-10.735158528146|-10.735158528146|-10.756009142991|-10.831676793757|-10.951584949165|-11.139489659384|-11.139489659384|-11.139489659384|-11.139489659384|-11.310544235524|-11.51616068131|-11.644067449109|-11.721185916812|10.700647665212
01305|20891|/equities/owens---minor-inc|R2000GROWTH/R2000VALUE|18.298112487711|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-20.689677381672|-21.010195891237||-21.439533119174|-21.439533119174|-21.439533119174|-21.439533119174|-21.499105064916|-21.499105064916|-21.499105064916|-21.499105064916|-21.639006924681||-21.906118737384|-22.143171158745|-22.143171158745|-22.654790921691||-23.209767071939|-23.298075058434|-23.772859840894|20.446619634674|20.446619634674|20.446619634674|20.446619634674|19.434212074885|19.434212074885|19.434212074885|19.434212074885|19.434212074885|19.434212074885|19.363568052329|19.293409383603|17.920454913056|17.324881884389|17.324881884389|16.843202428611|16.669819513702|16.669819513702||16.619928318244|16.619928318244|16.619928318244|16.619928318244|16.619928318244|16.619928318244|16.619928318244|16.619928318244|16.619928318244|16.619928318244|16.619928318244|16.619928318244|16.382699178305|15.422164994971|-15.810867430263|-15.810867430263|-15.810867430263|-15.810867430263|-15.978186158663|-16.250207084557|-16.399286536426|-16.399286536426|-16.399286536426|-16.399286536426|-16.424762809774|-16.62084784828|-17.100386623126|-17.140935043223|-17.140935043223|-17.140935043223|-17.189483786746|-17.189483786746|-17.189483786746|-17.189483786746|-17.508870814822|-17.52652350905|-17.633629590628|-17.633629590628|-17.633629590628|-17.633629590628|-17.633629590628|-17.633629590628|-17.647845181857|-17.647845181857|-17.900106069152|-18.243451459214|-18.27969910795|-18.27969910795|-18.27969910795|-18.27969910795|-18.27969910795|-18.27969910795|-18.27969910795|-18.27969910795|-18.27969910795|-18.27969910795|-18.27969910795||-18.27969910795|-18.27969910795|-18.27969910795|-18.27969910795|-18.27969910795|-18.27969910795|-18.27969910795|-18.27969910795|-18.453832172624|-18.707869290502|-19.389854801133|-20.780088835772|17.678901773371|17.678901773371|17.678901773371|17.678901773371|17.678901773371|17.565632482665|-19.76084651311|-19.76084651311|-19.76084651311|-19.76084651311|-19.76084651311|-19.76084651311|-19.76084651311|-19.76084651311|-19.76084651311|-19.76084651311|-19.76084651311|-19.76084651311|-19.76084651311|-19.76084651311|-19.76084651311|-19.76084651311|-19.76084651311|-19.76084651311|-19.76084651311|-19.76084651311|-19.76084651311|-19.76084651311|-19.76084651311|-19.76084651311|-20.359273691528||-20.723135764724|-20.723135764724|-20.723135764724|-20.723135764724|-20.723135764724|-20.936817813058|-21.112852706004|-21.439003349993|-21.463862544781|-21.463862544781||-21.5653547967|-21.5653547967|-21.914282980287|18.904397811228|18.904397811228|18.904397811228|18.904397811228|18.904397811228|18.732074427907|18.732074427907|18.732074427907|18.431130704607|18.431130704607|18.431130704607||18.431130704607|18.431130704607|18.431130704607|18.431130704607|18.162923081413|17.937785607461|17.479161242515|16.99129091796|16.649490531912|16.463411738067|16.114923823309|15.917970935981|15.773557918281|15.773557918281|15.773557918281|15.52228542722|-15.716904678205|14.083386529614|14.083386529614|14.083386529614|14.083386529614|14.083386529614|14.083386529614|14.083386529614|14.083386529614|13.948207339898|13.505146068254|13.505146068254|13.505146068254|13.505146068254|13.505146068254|13.505146068254|13.505146068254|13.505146068254|13.059073600414||13.049526330766|12.881696247322|12.673551002325|12.520334843332|-14.693511501433|-14.693511501433|-14.693511501433|-14.693511501433|-14.693511501433|-14.693511501433|-15.278623545039|-15.445123016246|-15.445123016246|-15.445123016246|-15.607358892105|-15.704842893439|-15.754826060222|-16.374105701827|-16.374105701827|-16.83956142044|-17.590068293676|-18.046742917283|-18.610269653779|-18.764390269725|-18.764390269725|-18.764390269725|-18.764390269725|-19.377100935477|-21.840667396671|-21.935740742293|19.521050376452
01306|8939|/equities/sunpower-corporation|R2000GROWTH/R2000VALUE|-3.9819559851303|-3.9819559851303|-3.9819559851303|-3.9819559851303|-3.9819559851303|-3.9819559851303|-3.9819559851303|-3.9819559851303|-3.9819559851303|-3.9819559851303|-3.9819559851303|-3.9819559851303|-3.9819559851303|-3.9819559851303|-3.9819559851303|-3.9819559851303|-4.0160259909853|-4.0160259909853|-4.2566955693811||-4.6843838965727|-4.8776487813871|-5.0679431211597|-5.1210479086909|-5.2336644669675|-5.4268492880026|-5.7270547750437|-6.0595052907692|-6.2818277497628||-6.2818277497628|-6.2967427703674|-6.2967427703674|-6.2967427703674||-6.2967427703674|-6.3558251298065|-6.4746024177718|-6.4746024177718|-6.4746024177718|4.6737747936063|4.4063664044068|3.9942156761811|3.9942156761811|3.9942156761811|3.9942156761811|3.9942156761811|3.9942156761811|3.9942156761811|3.9540786180149|-4.8361242259959|-4.8361242259959|-4.8361242259959|-4.8361242259959|-4.8361242259959|-4.8361242259959||-4.8361242259959|-4.8361242259959|-4.8361242259959|-4.8361242259959|-4.8361242259959|-4.8361242259959|-4.8361242259959|-4.8361242259959|-4.8844601672468|-5.1716225060685|-5.2396921764167|-5.2396921764167|-5.2396921764167|-5.2396921764167|-5.2396921764167|-5.2396921764167|-5.3974526367993|-5.3974526367993|-5.4909695345395|-5.6569995431539|-5.6569995431539|-6.2898152472546|-6.2898152472546|-6.2898152472546|-6.3599253991229|-6.3599253991229|-6.3599253991229|-6.3599253991229|-6.3599253991229|-6.3599253991229|-6.3599253991229|-6.3599253991229|-6.3599253991229|-6.4982504424102|-6.5150006409759|-6.5216395188564|-6.6394884640634|-7.1019315250119|-7.2803573381999|-7.2803573381999|-7.3321205936953|-7.3321205936953|-7.5201339813388|-7.6800594212039|-7.6800594212039|-7.6800594212039|-7.6800594212039|-7.6800594212039|-7.6800594212039|-7.6800594212039|-7.6800594212039|-7.6800594212039|-7.6800594212039|-7.6800594212039|-7.6800594212039|-8.0372884407555|-8.159152312915||-8.159152312915|-8.159152312915|-8.159152312915|-8.159152312915|-8.159152312915|-8.2057247115952|-8.4524718339557|-8.4607060494386|-8.4607060494386|-8.5668958096993|-8.7638230488579|-8.8718034079649|-9.0762482010632|-9.4202758828036|-9.6369731469543|-9.6846917518412|-10.151324418787|-10.159104540029|-10.159104540029|-10.504005222496|-10.82500625206|-11.090812053426|-11.285677040386|-11.285677040386|-11.285677040386|-11.285677040386|-11.425752680354|-11.816947505267|9.8477468659812|9.8477468659812|9.8477468659812|9.8477468659812|9.8477468659812|9.8477468659812|8.9943751251983|-10.723683349023|-10.723683349023|-10.723683349023|-10.723683349023|-10.723683349023|-10.827703519806|-10.875782061666|-11.252989408042||-11.252989408042|-11.252989408042|-11.572220906998|-11.572220906998|-11.572220906998|-11.71135659724|-11.801785103806|-11.985872445645|-12.063962501784|-12.063962501784||-12.063962501784|-12.063962501784|-12.063962501784|-12.063962501784|-12.063962501784|-12.063962501784|-12.063962501784|-12.063962501784|-12.063962501784|-12.063962501784|-12.063962501784|-12.063962501784|-12.063962501784|-12.063962501784||-12.063962501784|-12.063962501784|-12.063962501784|-12.063962501784|-12.063962501784|-12.142736587811|-12.573040496297|-12.707989333942|-12.721543602231|-13.011992882891|-13.256887876452|-13.256887876452|-13.321580276888|-13.321580276888|-13.687623654375|-13.687623654375|-14.074859789753|-14.29762223445|-14.782010355259|-14.782010355259|-14.782010355259|-14.782010355259|-14.782010355259|-14.782010355259|-14.782010355259|-14.782010355259|-14.782010355259|-14.782010355259|-14.782010355259|-14.782010355259|-14.782010355259|-14.782010355259|-14.782010355259|-14.782010355259|-14.782010355259||-14.782010355259|-14.782010355259|-14.782010355259|-14.782010355259|-14.782010355259|-14.782010355259|-14.782010355259|-14.782010355259|-15.148572540576|-15.221557882422|-15.899491651077|-15.899491651077|-15.899491651077|-15.899491651077|-15.91137992808|-16.441027291051|-16.72334123478|-17.379217764302|-17.379217764302|-17.39301421528|-17.422064978293|-17.422064978293|-17.422064978293|-17.422064978293|-17.422064978293|-17.422064978293|-17.422064978293|-17.422064978293|-17.422064978293|-17.422064978293|-18.344516602281
01307|15477|/equities/aastrom-bioscienc|R2000GROWTH|41.525293455693|39.911513763636|39.305058852142|39.305058852142|39.305058852142|39.305058852142|39.305058852142|39.305058852142|39.305058852142|38.316174815437|38.072747693558|38.072747693558|36.727340375076|36.727340375076|35.993158829091|34.342396325401|33.563767150993|33.563767150993|33.563767150993||32.863409576543|-37.498511702097|-37.498511702097|-37.498511702097|-37.498511702097|-37.498511702097|32.990173170687|32.990173170687|32.990173170687||32.990173170687|32.990173170687|32.990173170687|32.990173170687||32.990173170687|32.990173170687|32.990173170687|32.990173170687|32.990173170687|32.990173170687|32.990173170687|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614||32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|32.251803680614|31.447558187065|30.560818255198|30.560818255198|30.560818255198|30.560818255198|30.560818255198|30.560818255198|30.560818255198|30.560818255198|30.560818255198|30.560818255198|30.560818255198|30.560818255198|-35.431875144068|-35.431875144068|-36.550139332947|-37.263016685284|-37.263016685284|-37.263016685284|-37.263016685284|-37.263016685284|-37.263016685284|-37.263016685284|-37.263016685284|-37.263016685284|-37.263016685284|-37.263016685284|-37.263016685284|-37.263016685284|-37.263016685284|-37.263016685284|-37.263016685284|33.442425055338|33.442425055338|33.442425055338|33.442425055338|33.442425055338|31.741028568295|-35.074761336121|-35.074761336121|-35.074761336121|-35.074761336121|-35.074761336121||-35.074761336121|-35.074761336121|-35.074761336121|-35.18918010159|-35.458273785625|-35.458273785625|-35.458273785625|-35.458273785625|-35.458273785625|-35.458273785625|-35.458273785625|-35.458273785625|-35.79015304298|-35.79015304298|-35.79015304298|-35.86516986126|-36.14929516898|-36.14929516898|-36.14929516898|-36.14929516898|-36.675882796296|-37.995980664369|-38.345021376208|-39.115345355754|35.518912438651|35.518912438651|35.518912438651|35.518912438651|35.518912438651|35.518912438651|35.518912438651|35.518912438651|35.518912438651|34.789901234596|34.387112805014|34.185123440033|34.141804797126|33.784878822364|33.784878822364|33.784878822364|33.784878822364|33.784878822364|33.784878822364||33.784878822364|33.784878822364|33.185976977919|32.451085403865|32.333431866073|32.333431866073|31.733479449377|31.022969178982|31.022969178982|31.022969178982||31.022969178982|31.022969178982|31.022969178982|31.022969178982|31.022969178982|31.022969178982|31.022969178982|31.022969178982|31.022969178982|31.022969178982|31.022969178982|31.022969178982|31.022969178982|31.022969178982||31.022969178982|31.022969178982|31.022969178982|31.022969178982|29.686325416132|29.686325416132|29.686325416132|29.686325416132|29.686325416132|29.686325416132|29.686325416132|29.686325416132|29.686325416132|29.686325416132|29.686325416132|29.686325416132|28.708104808993|28.708104808993|28.708104808993|28.708104808993|27.731783133819|27.514238370794|27.514238370794|27.514238370794|27.514238370794|27.514238370794|27.514238370794|27.514238370794|27.514238370794|27.514238370794|27.514238370794|27.514238370794|27.214399978135|27.214399978135|26.799394032973||26.799394032973|26.799394032973|26.799394032973|26.799394032973|26.799394032973|26.799394032973|26.799394032973|26.799394032973|26.799394032973|26.799394032973|26.799394032973|26.799394032973|26.799394032973|26.799394032973|26.799394032973|26.799394032973|26.799394032973|26.799394032973|26.799394032973|26.799394032973|26.799394032973|26.799394032973|26.799394032973|26.799394032973|26.799394032973|26.799394032973|26.799394032973|26.799394032973|26.799394032973|26.799394032973|26.799394032973
01308|16390|/equities/irobot-corp|R2000GROWTH/R2000VALUE|-17.110812003805|-17.110812003805|-17.110812003805|-17.46796878995|-17.798298986107|-18.84810973025|-19.407899600672|-20.355443882068|-21.518270941928|-22.034190200385|-23.815655415386|-24.380122389098|-24.914499495118|-24.914499495118|-24.914499495118|-25.083888395726|-32.215381048454|-34.383846704974|-35.808575821529||-35.808575821529|-36.429429478789|-38.083432563306|-39.880479159356|-40.80358962483|-40.860653765409|-41.247393377852|-41.519307712536|-41.519307712536||-41.519307712536|-41.519307712536|-41.519307712536|-41.519307712536||-41.519307712536|-41.519307712536|-41.519307712536|-41.519307712536|-41.519307712536|-41.519307712536|-41.519307712536|-41.519307712536|-41.519307712536|-41.519307712536|-41.519307712536|-41.519307712536|-41.519307712536|-41.519307712536|-41.519307712536|-41.519307712536|-41.519307712536|-41.519307712536|-41.519307712536|-43.512009201028|35.668877326142||-31.805380448252|-31.805380448252|-31.805380448252|-31.805380448252|-31.805380448252|-31.805380448252|-31.805380448252|-31.805380448252|-31.805380448252|-32.675811035268|-32.935595864315|-34.586662259652|-35.057569891164|-35.534468505055|-35.534468505055|-35.651075625056|-36.01397267937|-36.643176510002|-36.643176510002|-37.409380438224|-38.109094940176|-38.460094172149|-39.103816675245|-39.764240767226|36.243665312594|36.243665312594|36.243665312594|36.243665312594|36.243665312594|36.243665312594|36.243665312594|36.243665312594|36.243665312594|36.243665312594|36.243665312594|36.243665312594|36.243665312594|36.243665312594|36.243665312594|36.243665312594|35.393012363454|-37.917292235379|-37.917292235379|-37.917292235379|-37.917292235379|-37.917292235379|-37.917292235379|-37.917292235379|-38.107222899336|-38.38662524636|-38.656806261621|-38.857006796292|-39.041206951596|-39.992136235212|-40.043283298253|-40.115777842817|-40.115777842817||-40.115777842817|-40.115777842817|-40.115777842817|-40.115777842817|-40.115777842817|-40.115777842817|-40.115777842817|-40.115777842817|-40.115777842817|-40.115777842817|-40.115777842817|-40.659995118692|-40.659995118692|-40.659995118692|-41.012772074358|-42.102802584587|-42.558002093771|-42.558002093771|-42.558002093771|-42.910004937361|-42.944447556811|-43.387164901448|-44.016295352195|-44.435881842744|-44.813531003336|-44.813531003336|-45.125034634648|-45.968926871682|-47.351583336089|45.790936868252|45.790936868252|45.790936868252|45.790936868252|45.790936868252|44.713263848161|-48.644109304251|-48.644109304251|-48.644109304251|-48.644109304251|-48.644109304251|-48.644109304251|-48.644109304251|-48.644109304251||-48.644109304251|-48.644109304251|-48.644109304251|-48.644109304251|-48.644109304251|-48.644109304251|-49.690676326555|-52.696357536098|46.901744018636|46.901744018636||46.369160054615|38.391987616254|38.391987616254|36.898874501865|36.333750014483|36.20778004878|35.587533497735|35.243479047015|35.243479047015|35.243479047015|35.243479047015|33.18330943341|31.943712099337|-35.096919875689||-35.096919875689|-35.096919875689|-35.096919875689|-35.096919875689|-35.096919875689|-35.417132966329|-35.858482379173|-36.681092176674|-36.965519280167|-37.197799412113|-37.471445630768|-38.522437173768|-39.171597037761|-39.926798823723|-39.926798823723|-39.926798823723|-40.406722390265|-40.980246795118|-41.103604701824|-41.731228726514|-42.462753606514|-43.251949867358|-44.068832168701|41.276195808543|41.276195808543|41.249104283798|-43.209282913669|-43.209282913669|-43.209282913669|-43.414203474769|-43.676339067628|-43.766486818714|-43.814069397877|-43.814069397877|-43.814069397877||-44.153965243179|-44.396905749461|-45.042119177868|42.420955091398|42.420955091398|42.420955091398|42.420955091398|42.420955091398|42.420955091398|42.420955091398|42.420955091398|42.420955091398|42.420955091398|42.420955091398|42.420955091398|41.666617505728|41.323658171611|41.323658171611|41.323658171611|41.323658171611|41.236286789529|40.444762607805|-43.93289180387|-43.93289180387|-43.93289180387|-43.93289180387|-43.93289180387|-43.93289180387|-43.93289180387|-43.93289180387|-43.93289180387
01309|21237|/equities/spx-corp|R2000GROWTH/R2000VALUE|100.59886101876|99.680406879435|98.189968621327|98.189968621327|98.189968621327|98.189968621327|98.189968621327|98.189968621327|98.189968621327|97.591076466323|97.514175199669|96.79232933698|96.558143538214|96.353437268627|96.353437268627|96.353437268627|96.353437268627|96.353437268627|96.353437268627||96.353437268627|96.353437268627|96.353437268627|96.353437268627|96.353437268627|96.353437268627|96.353437268627|96.353437268627|96.353437268627||96.353437268627|96.353437268627|96.353437268627|94.64159248923||93.119031963671|93.119031963671|93.119031963671|91.955034531846|89.457758926186|89.457758926186|88.034732208023|85.926372697364|84.577963275392|83.879873508302|83.254095189812|83.254095189812|83.254095189812|83.107324936922|82.520360684986|81.611523704007|81.611523704007|81.611523704007|81.611523704007|81.611523704007|81.611523704007||81.611523704007|81.611523704007|81.611523704007|81.433073448648|81.433073448648|81.433073448648|81.169525172434|78.075579354191|77.643553011977|77.643553011977|77.555619386966|77.555619386966|77.555619386966|77.555619386966|77.555619386966|76.843683862669|76.843683862669|76.843683862669|76.843683862669|76.843683862669|76.843683862669|76.843683862669|76.843683862669|76.843683862669|76.843683862669|76.843683862669|76.843683862669|76.843683862669|76.843683862669|76.843683862669|76.843683862669|76.81730827479|76.81730827479|76.81730827479|76.81730827479|76.81730827479|76.81730827479|76.81730827479|76.81730827479|76.81730827479|-82.848113476275|-82.848113476275|-82.848113476275|-82.848113476275|-82.848113476275|-82.848113476275|-82.848113476275|-82.848113476275|-82.848113476275|-82.848113476275|-82.848113476275|-82.848113476275|-82.848113476275|-82.848113476275|-82.848113476275|-82.848113476275|-83.071791157721||-83.888795617059|-83.888795617059|-83.888795617059|-83.888795617059|-83.888795617059|-83.888795617059|-83.888795617059|-83.888795617059|-83.888795617059|-83.888795617059|-83.888795617059|-83.888795617059|-83.888795617059|-83.888795617059|-83.888795617059|-85.439496944166|-85.781938285537|-86.75554118654|-88.506555721725|-90.567614844072|84.136304286983|84.136304286983|-84.83267564931|-84.83267564931|-84.83267564931|-84.83267564931|-84.83267564931|-84.83267564931|-84.83267564931|-84.83267564931|-84.83267564931|-84.83267564931|-84.83267564931|-84.83267564931|-84.83267564931|-84.83267564931|-84.83267564931|-84.83267564931|-84.83267564931|-84.83267564931|-84.83267564931|-84.83267564931|-86.446039821941||79.895855348315|79.587061582898|78.952229257353|78.952229257353|78.952229257353|78.952229257353|78.952229257353|78.952229257353|78.952229257353|78.952229257353||78.952229257353|78.952229257353|78.952229257353|78.952229257353|78.590207360329|77.954999609423|77.954999609423|77.830556308376|75.585062039281|74.454399689217|74.454399689217|71.996331386661|71.996331386661|71.996331386661||71.996331386661|71.996331386661|71.996331386661|71.996331386661|71.996331386661|71.996331386661|70.57631045458|69.084702079796|66.378928770871|66.378928770871|66.232147656382|65.536917067015|65.536917067015|65.536917067015|65.536917067015|65.255185816513|-67.162011970164|-68.548194113623|-68.548194113623|-68.548194113623|-68.548194113623|-68.548194113623|-68.55271762306|-70.303297714994|-71.385885349695|-71.511588433869|-71.511588433869|-71.58315123837|-72.144056948476|-72.456028946683|-72.456028946683|-72.456028946683|-72.456028946683|-72.456028946683|-72.456028946683||-72.456028946683|-72.456028946683|-72.456028946683|-72.456028946683|-72.456028946683|-72.456028946683|-72.456028946683|-72.456028946683|-72.456028946683|-72.456028946683|-72.456028946683|-72.456028946683|-72.456028946683|-72.456028946683|-72.456028946683|-72.456028946683|-72.456028946683|-72.456028946683|-72.456028946683|-74.201421746993|-76.13602490931|-76.822098126005|-76.822098126005|-76.858220426269|-76.858220426269|-76.858220426269|-76.858220426269|-76.858220426269|-76.858220426269|71.675727594205|71.675727594205
01310|15680|/equities/codexis|R2000GROWTH|-3.2522539514075|-3.2522539514075|-3.2522539514075|-3.2522539514075|-3.2522539514075|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047||2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047|2.61381816047||2.61381816047|2.61381816047|2.61381816047|2.5103535561381||2.3623371155856|2.2877319626845|2.2877319626845|2.2877319626845|2.2261506884232|2.2261506884232|1.9773377803315|1.9773377803315|1.9773377803315|1.9773377803315|1.9773377803315|1.9773377803315|1.9773377803315|1.9773377803315|1.9773377803315|1.9773377803315|1.9773377803315|1.9702031377675|1.7659257522029|1.6557508763121|1.6293910079005||1.6293910079005|1.6293910079005|1.6293910079005|1.6293910079005|1.6101877194867|1.6101877194867|1.5402513874572|1.5402513874572|1.5402513874572|1.5402513874572|1.5402513874572|1.5402513874572|1.5402513874572|1.5402513874572|-1.9014030753858|-1.9014030753858|-1.9014030753858|-1.9014030753858|-1.9476700358134|-1.9901890084193|-2.0404877315016|-2.089552703224|-2.089552703224|-2.1136696501158|-2.1379662601575|1.7006725587722|1.7006725587722|1.7006725587722|1.7006725587722|1.7006725587722|1.7006725587722|1.6807471158633|1.6687310466219|1.6687310466219|1.6491455644423|1.6068284081148|1.5653648361814|1.4926276654284|-1.9092407419824|-1.9092407419824|-1.9092407419824|-1.9092407419824|-1.9502674953301|-2.0614083294691|1.5779882195719|1.5779882195719|1.5779882195719|1.5779882195719|1.5779882195719|1.5779882195719|1.5779882195719|-2.0362274652925|-2.0362274652925|-2.0362274652925|-2.0362274652925|-2.1525835427122|-2.1525835427122||-2.1525835427122|-2.1525835427122|-2.1525835427122|-2.1525835427122|-2.1525835427122|-2.1525835427122|-2.2528191952762|-2.2528191952762|-2.2528191952762|-2.2528191952762|-2.2528191952762|-2.3692435654067|-2.4377706549856|-2.6019673504534|-2.7149636721283|-2.8499597284165|-2.9538440409597|-3.0781600545177|-3.2307334553676|-3.5124815980016|-3.8991517132446|3.0595130027101|3.0595130027101|3.0595130027101|3.0595130027101|3.0595130027101|3.0595130027101|3.0595130027101|3.0595130027101|3.0595130027101|3.0595130027101|2.8714032372684|2.8471147838401|2.6967942519505|2.6041286309951|2.6041286309951|2.5265318508936|2.4250354100149|-3.0382492009149|-3.0382492009149|-3.0382492009149|-3.0382492009149|-3.0382492009149||-3.0382492009149|-3.0382492009149|-3.0382492009149|-3.0382492009149|-3.0382492009149|-3.0382492009149|-3.0382492009149|-3.0382492009149|-3.0382492009149|-3.0382492009149||-3.0382492009149|-3.0382492009149|-3.0382492009149|-3.0382492009149|-3.0382492009149|-3.0382492009149|-3.0382492009149|-3.0382492009149|-3.0382492009149|-3.0382492009149|-3.0382492009149|-3.0382492009149|-3.0382492009149|-3.1799990538476||-3.226943387336|-3.3549371977056|-3.4971523041422|-3.5298795031538|-3.5298795031538|-3.5448659842798|-3.590684460886|-3.613538264442|-3.6463647012451|-3.7008496792823|-3.7248329886364|-3.9137032968652|-4.1536769036467|-4.1536769036467|-4.440039320249|-4.440039320249|-4.5853261118775|-4.5853261118775|-4.5853261118775|-4.5853261118775|-4.5853261118775|-4.5941688542047|-4.5941688542047|-4.5941688542047|-4.5941688542047|-4.5941688542047|-4.5941688542047|-4.5941688542047|-4.5941688542047|-4.5941688542047|-4.5941688542047|-4.5941688542047|-4.5941688542047|-4.5941688542047|-4.5941688542047||-4.5941688542047|-4.5941688542047|-4.5941688542047|-4.5941688542047|-4.5941688542047|-4.5941688542047|-4.5941688542047|-4.5941688542047|-4.6736344045669|-4.6736344045669|-4.767311460074|-4.767311460074|-4.767311460074|-4.767311460074|-4.9881237549873|-5.0434711821975|-5.0805233460998|-5.158732565138|-5.158732565138|-5.2463695825176|-5.4609663024033|-5.5644067144487|-5.6571185959814|-5.8086641196521|-5.8086641196521|-5.8086641196521|-5.8765712186266|-5.8898015998656|-5.9108906612192|-6.1482117027479|-6.3994019661168
01311|20423|/equities/sensient-technologies-corp|R2000GROWTH/R2000VALUE|-63.945158427467|-63.983228549351|-63.983228549351|-63.983228549351|-63.983228549351|-63.983228549351|-63.983228549351|-63.983228549351|-63.983228549351|-63.983228549351|-63.983228549351|-63.983228549351|-63.983228549351|-63.983228549351|-63.983228549351|-63.983228549351|-63.983228549351|-64.399143705754|-65.436826399066||-65.942439277351|-65.942439277351|62.636030069121|62.636030069121|62.636030069121|62.636030069121|62.636030069121|62.636030069121|62.636030069121||62.636030069121|62.636030069121|62.636030069121|62.564479685633||62.272293780478|61.872691787854|61.872691787854|61.872691787854|60.955212978936|60.95103393908|60.95103393908|58.35448324808|-61.746472557261|-61.746472557261|-61.746472557261|-61.746472557261|-61.746472557261|-61.746472557261|-61.746472557261|-61.746472557261|-61.746472557261|-61.746472557261|-61.746472557261|-61.746472557261|-61.746472557261||-61.746472557261|-61.746472557261|57.534779182783|57.534779182783|57.534779182783|57.534779182783|56.382532984804|54.386433620506|54.386433620506|54.386433620506|54.386433620506|54.386433620506|54.386433620506|54.386433620506|52.884947626925|52.884947626925|52.884947626925|52.884947626925|52.884947626925|52.884947626925|52.884947626925|52.884947626925|52.884947626925|52.884947626925|52.884947626925|52.884947626925|52.884947626925|-56.863650070861|-56.863650070861|-57.842387662149|-59.115431981855|-59.447941586772|-59.447941586772|-59.83104747909|-60.065053136014|-60.074017085734|-60.074017085734|-61.157240061962|-62.846932257771|-63.126037639114|-63.142265577816|-63.496959972936|-64.13856580584|-64.883129732793|-65.040284731858|60.887958208309|60.887958208309|60.887958208309|60.887958208309|60.887958208309|60.887958208309|60.887958208309|60.887958208309|60.887958208309|60.887958208309|60.887958208309|59.599950436736||59.096612961187|-61.780029059287|-61.780029059287|-61.780029059287|-61.780029059287|-61.780029059287|-61.780029059287|-61.780029059287|-61.780029059287|-61.780029059287|-61.925968132059|-61.925968132059|-61.925968132059|-61.98107566838|-62.814097510493|-63.478285165536|-64.027538030133|-64.457263435242|-64.978069796957|-66.208965847666|-66.794962748085|-67.871622995308|-68.18569326817|-68.497156253778|-69.680034972256|-70.363522281817|-70.363522281817|-70.363522281817|-70.363522281817|-70.363522281817|-70.73780095861|-72.044255666086|-72.044255666086|-72.044255666086|-72.22528609098|-72.301152958484|-72.800814102969|-72.800814102969|-72.800814102969|-72.800814102969|-72.800814102969|-72.800814102969|-73.954423906833||-73.954423906833|-73.954423906833|-73.954423906833|-73.954423906833|-75.211081708287|-75.211081708287|-75.211081708287|-76.700090210542|-77.570100776471|72.514881024983||72.514881024983|72.514881024983|72.514881024983|72.514881024983|72.514881024983|72.514881024983|72.514881024983|72.514881024983|71.609546017042|71.609546017042|71.609546017042|-76.050924673605|-76.050924673605|-76.050924673605||-76.050924673605|-76.050924673605|-76.452235608539|-76.452235608539|-76.452235608539|-76.452235608539|-76.452235608539|-76.452235608539|-76.452235608539|-76.452235608539|-76.452235608539|-76.452235608539|-76.452235608539|-76.452235608539|-76.452235608539|-76.452235608539|-76.452235608539|-76.452235608539|-76.452235608539|-76.452235608539|-76.452235608539|-76.452235608539|-76.452235608539|72.408232741203|72.408232741203|72.408232741203|72.408232741203|72.408232741203|72.408232741203|72.408232741203|72.408232741203|72.408232741203|72.408232741203|72.408232741203|71.269707419967||70.83105354966|70.83105354966|70.83105354966|70.83105354966|70.649783671579|-74.977161174483|-74.977161174483|-74.977161174483|-74.977161174483|-74.977161174483|-74.977161174483|-74.977161174483|-74.977161174483|-74.977161174483|-74.977161174483|-74.977161174483|-74.977161174483|-74.977161174483|-74.977161174483|-76.013232078229|-77.727758661546|-78.454734660561|-78.773872641916|-79.442485165665|-79.442485165665|-79.442485165665|-79.442485165665|-79.442485165665|-79.442485165665|-79.442485165665|-79.442485165665
01312|992765|/equities/irhythm-technologies-inc|R2000GROWTH|110.19812199095|110.09427489942|110.09427489942|110.09427489942|110.09427489942|110.09427489942|110.09427489942|107.9403042231|107.81519543806|107.81519543806|106.21351191633|106.21351191633|105.44834547168|103.94649368001|99.522492045309|97.858841013008|97.858841013008|97.858841013008|97.858841013008||97.858841013008|97.858841013008|97.858841013008|97.858841013008|97.858841013008|97.858841013008|97.858841013008|97.858841013008|97.858841013008||97.858841013008|97.858841013008|96.540379920595|95.579173494995||95.579173494995|95.003527563612|93.350579705283|89.642869594412|87.934496123502|87.934496123502|87.485548027036|83.518388968571|80.605985674443|77.992321084405|77.992321084405|77.992321084405|77.992321084405|77.992321084405|77.992321084405|76.172667531082|76.172667531082|76.172667531082|76.172667531082|76.172667531082|76.172667531082||75.029077136858|-83.611943510016|-83.611943510016|-83.611943510016|-83.611943510016|-83.611943510016|-83.611943510016|-83.611943510016|-83.611943510016|-85.264336996973|-85.264336996973|-85.264336996973|-85.264336996973|-85.264336996973|-85.264336996973|-85.264336996973|-85.264336996973|-85.264336996973|-85.264336996973|-85.264336996973|-89.046011003852|-91.648935990201|-92.598820903419|-93.478962397706|-93.829405122479|-94.01584913239|-94.01584913239|-94.01584913239|-94.01584913239|-94.01584913239|-94.885716070487|-94.885716070487|-94.885716070487|83.553027263502|83.553027263502|83.553027263502|83.553027263502|83.553027263502|83.553027263502|82.07713883939|-94.614755628068|-94.614755628068|-95.090835992449|-97.246275628004|-98.412594596979|-102.71262027353|-102.71262027353|-102.71262027353|-103.83013758759|-106.99293089024|-107.34178345984|-107.34178345984|-107.34178345984|-107.34178345984|-108.49253287123|-109.66586870404|-111.75874280104||-114.20806845678|-114.20806845678|-114.20806845678|-114.20806845678|-114.20806845678|103.29518029055|103.29518029055|103.29518029055|103.29518029055|103.29518029055|103.29518029055|103.29518029055|103.29518029055|103.29518029055|103.22742395225|102.73436493149|102.43151202986|102.01763205378|102.01763205378|102.01763205378|102.01763205378|-109.5945224781|-109.5945224781|-109.5945224781|-109.5945224781|-109.5945224781|-109.5945224781|-109.5945224781|-109.5945224781|-109.5945224781|-109.5945224781|-109.5945224781|-109.5945224781|-109.5945224781|-109.5945224781|-109.5945224781|-109.5945224781|-109.5945224781|-109.5945224781|-109.5945224781|-109.5945224781|-109.5945224781|-109.5945224781||-109.5945224781|-109.5945224781|-109.5945224781|-109.5945224781|-109.5945224781|-112.55391396628|-113.73295772458|-114.36272756683|-114.42914265645|-115.7484918066||-118.09314207924|-118.09314207924|-118.81015878135|-119.19434086939|-119.26312314314|-119.26312314314|-119.26312314314|-119.26312314314|-119.26312314314|-123.30457794713|-126.67564468966|-126.87710699092|-131.84455801658|-135.75006703991||-135.87238031133|-135.87238031133|-138.78708930262|-140.20727743281|-140.20727743281|-140.20727743281|-140.20727743281|-140.20727743281|-140.7230454407|-140.7230454407|-140.7230454407|-140.7230454407|-140.7230454407|-140.7230454407|-140.7230454407|-140.96560170494|126.59236425702|126.59236425702|126.59236425702|126.59236425702|126.59236425702|126.59236425702|126.59236425702|126.59236425702|126.59236425702|125.22341383104|123.1604478426|120.82605081876|120.25260708251|120.25260708251|120.25260708251|120.25260708251|120.25260708251|118.96234737412|113.01321169923||113.01321169923|113.01321169923|111.72143583376|111.52742883981|110.07853107784|109.67800178467|109.67800178467|107.34500164388|106.86500469179|104.53957343361|104.53957343361|103.70119358856|103.70119358856|103.70119358856|103.70119358856|103.70119358856|103.70119358856|103.70119358856|103.70119358856|103.70119358856|103.70119358856|103.70119358856|103.70119358856|102.89077034878|102.68360269644|102.68360269644|102.68360269644|102.68360269644|102.68360269644|98.140117971211|98.140117971211
01313|39279|/equities/oasis-petroleum|R2000GROWTH/R2000VALUE|-159.75605187027|-159.75605187027|-159.75605187027|-159.75605187027|-159.75605187027|-159.9512693616|-159.9512693616|-159.9512693616|-159.9512693616|-159.9512693616|-159.9512693616|-159.9512693616|-159.9512693616|-159.9512693616|-159.9512693616|-160.16538982615|-161.26459397459|-161.91505060354|-165.59761312449||-166.85694326867|-166.85694326867|-166.85694326867|-169.34203142048|-170.74447328649|160.64008071458|160.64008071458|160.64008071458|160.64008071458||160.64008071458|160.64008071458|160.64008071458|160.49841952363||158.50351582676|157.2892284294|157.2892284294|156.32024255285|155.96694719007|-166.00907071755|-166.00907071755|-166.00907071755|-166.00907071755|-166.64532987797|-166.64532987797|-166.64532987797|-167.40620912141|-170.38189478524|-170.70764652074|-170.70764652074|-170.70764652074|-170.70764652074|-170.70764652074|-170.70764652074|-170.70764652074||-170.70764652074|-171.10344862176|-171.10344862176|-171.10344862176|-171.10344862176|-172.74966197022|-172.74966197022|-172.74966197022|-174.23556898857|-174.23556898857|160.46951267235|160.46951267235|160.46951267235|160.46951267235|160.40341497513|160.40341497513|160.40341497513|160.40341497513|160.40341497513|160.40341497513|160.40341497513|160.40341497513|160.40341497513|160.40341497513|160.40341497513|160.40341497513|159.80823862389|158.04249448065|156.2472172764|-164.16869439351|-164.16869439351|-164.16869439351|-164.16869439351|-164.16869439351|-164.16869439351|-164.81863467651|-164.81863467651|-164.81863467651|-164.81863467651|-164.81863467651|-164.81863467651|-164.81863467651|-164.81863467651|-164.81863467651|-164.81863467651|-166.87514313015|-168.06793348825|155.92092951079|155.92092951079|155.92092951079|155.92092951079|155.92092951079|155.92092951079|155.92092951079|155.92092951079|155.92092951079|155.92092951079||154.67381772222|150.19979465473|149.31866357579|148.90706923885|148.90706923885|148.90706923885|148.90706923885|148.90706923885|148.90706923885|148.90706923885|148.90706923885|148.90706923885|148.90706923885|148.90706923885|148.90706923885|148.90706923885|148.90706923885|148.90706923885|147.51690995344|147.44992253127|-159.36615449785|-159.36615449785|-159.36615449785|-159.36615449785|-159.36615449785|-159.36615449785|-159.36615449785|-159.36615449785|-159.36615449785|-159.36615449785|-159.36615449785|-159.36615449785|-159.36615449785|-159.36615449785|-159.36615449785|147.02225294135|147.02225294135|147.02225294135|146.27507813796|144.39012635318|144.39012635318|144.39012635318|144.39012635318||144.15958439605|143.40341988423|141.04102029644|139.81933560565|139.81933560565|139.81933560565|139.81933560565|139.81933560565|139.81933560565|139.81933560565||139.81933560565|139.81933560565|139.81933560565|139.81933560565|139.81933560565|139.81933560565|139.81933560565|139.81933560565|139.81933560565|139.81933560565|139.81933560565|139.81933560565|139.81933560565|139.81933560565||139.81933560565|139.81933560565|139.81933560565|139.07760074619|136.57510617578|134.9145610951|132.36998935375|132.36998935375|132.36998935375|132.36998935375|132.36998935375|132.36998935375|132.36998935375|132.36998935375|132.36998935375|132.36998935375|132.36998935375|132.36998935375|132.36998935375|132.36998935375|132.36998935375|132.36998935375|132.36998935375|132.36998935375|132.36998935375|132.32018676525|132.32018676525|132.32018676525|132.32018676525|132.32018676525|131.5157828411|130.54191173553|130.54191173553|130.34080551994|127.55446798911||127.55446798911|127.55446798911|127.55446798911|127.55446798911|-141.03709730801|-141.03709730801|-141.03709730801|-141.03709730801|-141.03709730801|-141.03709730801|-141.61807812591|-141.61807812591|-141.61807812591|-141.61807812591|-141.61807812591|-142.54453011508|-144.29819032362|-144.29819032362|-144.29819032362|-144.29819032362|-144.29819032362|-144.29819032362|-144.29819032362|-144.29819032362|-144.29819032362|-144.29819032362|-144.29819032362|-144.29819032362|-144.29819032362|-144.29819032362|-144.29819032362
01314|13859|/equities/owens-illinois-inc|R2000GROWTH|14.271123685038|14.271123685038|14.271123685038|-15.773656575666|-15.949120587063|-15.949120587063|-15.949120587063|-15.949120587063|-15.949120587063|-15.949120587063|-15.949120587063|-15.949120587063|-15.949120587063|-15.949120587063|-15.949120587063|-15.949120587063|-15.949120587063|-16.335690041331|-16.754030927996||-16.754030927996|-16.754030927996|-16.754030927996|-16.754030927996|-16.754030927996|-16.754030927996|-16.754030927996|-17.074734459299|15.864242800969||15.864242800969|15.864242800969|15.864242800969|15.697213765535||15.414960354074|15.024377502061|15.024377502061|15.024377502061|15.024377502061|15.024377502061|15.024377502061|14.421808998957|-15.742689748856|-15.742689748856|-15.742689748856|-15.742689748856|-15.742689748856|-15.742689748856|-15.742689748856|-15.742689748856|-15.742689748856|-15.742689748856|-15.742689748856|-15.742689748856|-15.742689748856||-15.742689748856|-15.742689748856|-15.742689748856|-15.742689748856|-15.742689748856|-15.742689748856|-15.742689748856|-15.742689748856|-15.944310616919|-15.944310616919|-15.944310616919|-15.944310616919|-15.944310616919|-15.944310616919|-15.944310616919|-15.944310616919|-16.220594283644|-16.220594283644|-16.220594283644|-16.220594283644|-16.220594283644|-16.407604505291|-16.455115955926|-16.722906556236|-16.895007887136|-16.895007887136|-16.979453341443|-16.987169919498|-17.026299938104|-17.09790928257|-17.09790928257|-17.09790928257|-17.09790928257|-17.116055301963|-17.465616919529|-17.548691142413|-17.577523033722|-17.913914354757|-18.335943585211|-18.335943585211|-18.388270463739|-18.526411363586|-18.701012422756|-18.962514137908|-19.250571488985|-19.474717646039|-19.474717646039|-19.568298054179|-19.631718742009|-19.706406100733|-19.706406100733|-19.968784420736|-20.209671942108|-20.209671942108|-20.637968769463|-20.96245478022|-20.96245478022||-20.96245478022|-20.96245478022|-20.96245478022|-20.96245478022|-20.96245478022|-20.96245478022|-20.96245478022|-20.96245478022|-20.96245478022|-20.96245478022|-21.049117388857|-21.304574346689|-21.415082878699|-21.527869907607|-21.837077793799|-22.125086026414|-22.266756815524|-22.266756815524|-22.266756815524|-22.266756815524|-22.670285113223|-22.779762038001|-23.085012710104|21.653359094589|21.653359094589|21.653359094589|21.547620843217|21.538543563769|21.538543563769|21.504198554046|21.504198554046|21.504198554046|21.504198554046|21.339504563021|20.96823282949|20.74333615559|20.586485388739|-22.524464349345|-22.524464349345|-22.524464349345|-22.524464349345|-22.524464349345|-22.524464349345||-22.524464349345|-22.524464349345|-22.524464349345|-22.524464349345|-22.532548809733|-22.532548809733|-22.648868033725|-22.648868033725|-22.648868033725|-22.648868033725||-22.648868033725|-22.648868033725|-22.648868033725|-22.648868033725|-22.648868033725|-22.648868033725|-22.648868033725|-22.648868033725|-22.648868033725|-22.648868033725|-22.648868033725|-22.648868033725|-22.684534622832|20.772286708981||20.772286708981|20.772286708981|20.772286708981|20.772286708981|20.772286708981|20.772286708981|20.772286708981|20.772286708981|20.772286708981|20.772286708981|20.772286708981|20.772286708981|20.772286708981|20.772286708981|20.772286708981|20.772286708981|20.772286708981|20.772286708981|20.772286708981|20.772286708981|20.772286708981|20.772286708981|20.772286708981|20.772286708981|20.772286708981|20.772286708981|20.772286708981|20.772286708981|20.772286708981|20.772286708981|20.772286708981|20.76595661995|20.76595661995|20.76595661995|20.76595661995||20.76595661995|20.76595661995|20.76595661995|20.76595661995|-22.831748750043|-22.831748750043|-22.831748750043|-22.831748750043|-22.831748750043|-22.831748750043|-22.831748750043|-22.831748750043|-22.831748750043|-22.831748750043|-22.831748750043|-22.831748750043|-22.831748750043|-22.831748750043|-22.831748750043|-23.503610269044|21.258179954704|21.258179954704|21.258179954704|21.258179954704|21.258179954704|20.987977032326|20.758697799152|20.758697799152|20.758697799152|20.758697799152|20.758697799152
01315|17021|/equities/raven-industries|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01316|958821|/equities/csw-industrials-inc|R2000GROWTH|211.37913719442|207.94626931379|207.16418382007|203.45491197254|203.45491197254|203.45491197254|203.45491197254|203.45491197254|203.45491197254|203.45491197254|203.45491197254|203.45491197254|203.45491197254|203.45491197254|203.45491197254|201.43658768517|201.43658768517|201.43658768517|201.43658768517||200.62676511189|197.32919105314|196.83283692072|196.83283692072|196.83283692072|196.83283692072|196.83283692072|196.83283692072|196.83283692072||196.83283692072|196.83283692072|195.97981178176|194.305911508||191.83887863867|191.83887863867|191.83887863867|191.38153416042|189.36291461968|189.36291461968|186.49823799159|180.87415356135|177.04017347203|173.56212461112|-183.39682437188|-183.39682437188|-183.39682437188|-183.39682437188|-183.39682437188|-183.39682437188|-183.39682437188|-183.39682437188|-183.39682437188|-183.39682437188|-183.39682437188||-183.39682437188|-183.39682437188|-183.39682437188|-183.39682437188|-183.39682437188|-183.39682437188|-183.39682437188|-183.39682437188|-183.39682437188|-184.48822489803|-184.48822489803|-184.48822489803|-184.48822489803|-184.48822489803|-184.48822489803|-184.48822489803|-184.48822489803|-184.48822489803|-184.48822489803|-184.48822489803|-184.48822489803|-184.48822489803|-184.48822489803|-184.48822489803|-184.48822489803|-184.48822489803|-184.48822489803|-184.48822489803|-184.48822489803|-184.48822489803|-184.48822489803|-184.48822489803|-184.48822489803|-184.48822489803|-184.48822489803|-184.48822489803|-184.48822489803|173.52010601529|173.52010601529|173.52010601529|173.52010601529|173.52010601529|173.52010601529|173.52010601529|173.52010601529|173.52010601529|173.52010601529|173.52010601529|173.52010601529|173.52010601529|173.52010601529|173.52010601529|173.52010601529|173.52010601529|173.52010601529|173.52010601529|173.52010601529||173.52010601529|173.52010601529|173.52010601529|173.52010601529|173.52010601529|173.52010601529|173.52010601529|173.52010601529|173.52010601529|173.52010601529|173.52010601529|173.52010601529|173.52010601529|171.60838602393|171.23957632217|170.47501917185|170.47501917185|170.47501917185|170.03696283038|169.03471880002|169.03471880002|169.03471880002|169.03471880002|168.44736266483|168.44736266483|166.56345638025|163.95800742825|163.10911295984|163.10911295984|162.29568188029|160.87242224302|160.10506293603|159.11924581868|157.30638197112|153.65712669474|153.65712669474|153.65712669474|153.65712669474|153.65712669474|153.65712669474|153.65712669474|153.65712669474|153.65712669474||153.65712669474|153.65712669474|151.90402993209|150.81948607771|149.43072717771|149.43072717771|149.43072717771|149.43072717771|149.32074335291|149.32074335291||149.32074335291|146.65638540271|146.22653408054|145.53226786488|145.53226786488|144.98039135954|144.98039135954|144.77908469911|144.77908469911|144.77908469911|137.95065977039|134.60698291192|134.60698291192|134.60698291192||132.23720689757|-142.60102998774|-142.60102998774|-142.60102998774|-142.60102998774|-142.60102998774|-142.60102998774|-142.60102998774|-142.60102998774|-143.35083987968|-143.35083987968|-143.35083987968|-143.3942273691|-143.3942273691|-143.3942273691|-143.3942273691|-143.3942273691|-143.46530971049|-143.46530971049|-143.46530971049|-143.46530971049|-143.46530971049|-143.46530971049|-143.46530971049|-143.46530971049|-143.46530971049|-143.46530971049|-143.46530971049|-143.46530971049|-143.46530971049|-143.46530971049|-143.46530971049|-143.46530971049|-143.46530971049|-143.46530971049||-143.46530971049|-143.72645547123|-144.02853311812|-144.02853311812|-144.02853311812|-144.02853311812|-144.02853311812|-144.02853311812|-144.02853311812|-144.02853311812|-144.02853311812|-144.02853311812|-144.02853311812|-144.02853311812|-144.02853311812|-144.02853311812|-144.02853311812|133.42083222367|133.42083222367|133.42083222367|133.42083222367|133.42083222367|133.42083222367|133.42083222367|133.42083222367|133.42083222367|133.42083222367|133.42083222367|133.42083222367|129.25203892365|128.94586644322
01317|20231|/equities/global-cash-access-holdings-inc|R2000GROWTH|-11.08911749795|-11.08911749795|-11.08911749795|-11.08911749795|-11.176130421459|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281||10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281|10.317776811281||10.317776811281|10.317776811281|10.192813204605|10.192813204605||10.192813204605|10.192813204605|10.192813204605|10.192813204605|10.192813204605|10.192813204605|10.192813204605|-11.375380530534|-11.375380530534|-11.375380530534|-11.375380530534|-11.375380530534|-11.375380530534|-11.64264452742|-11.669549803326|-11.669549803326|-11.669549803326|10.592678476163|10.592678476163|10.592678476163|10.592678476163||10.592678476163|10.592678476163|10.592678476163|10.592678476163|10.592678476163|10.592678476163|10.592678476163|10.592678476163|10.592678476163|10.592678476163|10.592678476163|10.592678476163|-11.897982895517|-11.897982895517|-11.897982895517|-11.897982895517|-12.04053641706|-12.135166985253|-12.135166985253|-12.135166985253|-12.21740744562|-12.218836107016|-12.218836107016|-12.495096036859|-12.783995757575|-12.94499512301|-13.106321283158|-13.106321283158|-13.193690189583|-13.491322394723|-13.716018288052|-13.716018288052|-13.716018288052|-13.722520184425|-13.755188915362|-13.793432683007|-14.037147012304|-14.211274428446|-14.463020570755|-14.463020570755|-14.463020570755|-14.675301083459|-14.803667554737|-15.013519562484|-15.017799471486|13.8245695474|13.8245695474|13.8245695474|13.8245695474|13.648966458357|13.49329493049|13.49329493049|13.49329493049|13.49329493049|13.49329493049|13.49329493049|13.49329493049||13.49329493049|-14.542401225862|-14.542401225862|-14.542401225862|-14.542401225862|-14.542401225862|-14.542401225862|-14.542401225862|-14.542401225862|-14.542401225862|-14.542401225862|-14.542401225862|-14.542401225862|-14.797945931551|-14.864372956078|-14.864372956078|-14.864372956078|-15.476803818589|13.904903546227|13.904903546227|13.898014608962|13.898014608962|13.898014608962|13.898014608962|-15.169406126325|-15.169406126325|-15.169406126325|-15.169406126325|-15.169406126325|-15.169406126325|-15.169406126325|-15.169406126325|-15.169406126325|-15.169406126325|-15.169406126325|-15.169406126325|-15.169406126325|-15.169406126325|-15.169406126325|-15.169406126325|-15.169406126325|-15.169406126325|-15.550855990772||-15.550855990772|-15.550855990772|-15.550855990772|-15.550855990772|-15.550855990772|-15.550855990772|-15.615395356687|14.308230781263|14.308230781263|14.308230781263||14.308230781263|14.308230781263|14.308230781263|14.308230781263|14.308230781263|14.308230781263|14.304700851116|14.194667868783|13.550186745513|-15.424965725077|-15.424965725077|-15.424965725077|-15.424965725077|-15.848117362275||-15.967730534092|-16.254145264643|-16.323037106219|-16.323037106219|-16.323037106219|-16.323037106219|-16.323037106219|-16.323037106219|-16.323037106219|-16.323037106219|-16.323037106219|-16.323037106219|-16.323037106219|-16.323037106219|-16.323037106219|-16.323037106219|-16.323037106219|-16.323037106219|-16.323037106219|-16.323037106219|-16.323037106219|-16.323037106219|-16.323037106219|-16.421151645121|-16.92183532443|-17.157317105558|-17.533685568997|-17.629081224843|-17.629081224843|-17.629081224843|-17.629081224843|-17.629081224843|-17.629081224843|-17.629081224843|-17.629081224843||-17.743979003081|-17.855892943154|-17.855892943154|-17.855892943154|-17.855892943154|-17.855892943154|-17.855892943154|-17.855892943154|-17.855892943154|-17.855892943154|-18.232380865692|-18.277041033017|-18.277041033017|-18.277041033017|-18.277041033017|-18.277041033017|-18.277041033017|-18.277041033017|-18.277041033017|-19.113100452674|17.567303526312|17.567303526312|17.567303526312|17.567303526312|17.567303526312|17.567303526312|17.567303526312|17.567303526312|17.567303526312|17.567303526312|17.567303526312
01318|955547|/equities/glaukos-corp|R2000GROWTH|87.923315503775|86.554793969987|85.383658559453|84.937400528572|84.937400528572|84.937400528572|84.937400528572|84.937400528572|84.937400528572|84.937400528572|84.338839356741|84.338839356741|84.338839356741|84.338839356741|84.338839356741|81.631182796966|81.631182796966|79.319645704175|78.97789257251||78.926012973905|76.531232812802|76.099948859656|73.608780305082|72.107587196754|71.830749300456|71.830749300456|71.830749300456|71.830749300456||71.830749300456|71.830749300456|71.830749300456|71.830749300456||71.830749300456|71.830749300456|69.700833827628|68.808709813901|68.120510209211|66.739453753507|60.921614603507|-67.612755798616|-67.612755798616|-67.612755798616|-67.612755798616|-67.612755798616|-67.612755798616|-67.612755798616|-67.612755798616|-67.612755798616|-67.612755798616|-67.612755798616|-67.612755798616|-68.487041499127|-70.162557326573||-70.162557326573|-70.162557326573|-70.162557326573|-70.162557326573|-70.162557326573|-70.162557326573|-70.162557326573|-70.162557326573|-70.162557326573|-71.730610011703|-72.239069271831|-72.239069271831|-73.008259285849|-73.008259285849|-73.008259285849|-73.008259285849|-73.008259285849|-73.008259285849|-73.008259285849|-73.008259285849|-73.008259285849|-73.008259285849|-73.008259285849|-73.008259285849|-73.008259285849|-73.008259285849|-73.008259285849|-73.008259285849|-73.008259285849|-76.374729250715|-76.927523079956|-76.927523079956|-76.927523079956|-76.927523079956|-76.927523079956|-77.327806304389|-78.065060746331|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502||-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-78.505126442502|-79.655138508027|72.126651813041|72.126651813041|72.126651813041|72.126651813041|72.126651813041|72.126651813041|72.126651813041|72.126651813041|72.126651813041|72.126651813041|72.126651813041|72.126651813041|72.126651813041|72.126651813041|72.126651813041|72.126651813041|72.126651813041|72.126651813041|72.126651813041|72.126651813041|72.126651813041|72.126651813041|71.440198740971|71.190886004779|66.74414877638|66.74414877638|65.705165171456|65.117126967985|65.054629799518|65.054629799518|65.054629799518||65.054629799518|65.054629799518|64.260703507168|63.656890700375|62.875677980885|61.510444762426|61.088519539764|61.088519539764|61.088519539764|61.088519539764||61.088519539764|60.524746645745|60.296214722103|60.296214722103|60.296214722103|60.296214722103|60.296214722103|60.296214722103|56.956801995642|56.288646072157|54.910696181994|54.696727788439|54.696727788439|54.696727788439||54.696727788439|54.696727788439|54.696727788439|54.696727788439|54.696727788439|54.696727788439|54.696727788439|54.696727788439|54.30692062112|53.975023266699|53.573245151204|53.153884449321|53.153884449321|51.84209520587|50.599826412827|47.185365232527|45.817069301672|-50.502567691486|-50.502567691486|-51.15561946255|-51.15561946255|-51.15561946255|-51.432393419502|-51.432393419502|-51.432393419502|-51.432393419502|-51.432393419502|-51.432393419502|-51.432393419502|-51.432393419502|-51.432393419502|-51.432393419502|-51.432393419502|-51.432393419502|-51.432393419502||-51.432393419502|-51.432393419502|-51.432393419502|-51.432393419502|-51.432393419502|-51.432393419502|-51.432393419502|-51.432393419502|-51.432393419502|-51.432393419502|-51.432393419502|-51.432393419502|-51.432393419502|-51.432393419502|-51.432393419502|-51.432393419502|-51.432393419502|-51.432393419502|-51.432393419502|-51.44238065322|-52.820962736142|-52.820962736142|-53.077939174054|-53.077939174054|-53.077939174054|-53.077939174054|-53.077939174054|-53.077939174054|47.431859064603|47.431859064603|47.431859064603
01319|1054959|/equities/stitch-fix|R2000GROWTH|-3.706764043797|-3.706764043797|-3.706764043797|-3.706764043797|-3.706764043797|-3.706764043797|-3.706764043797|-3.706764043797|-3.706764043797|-3.706764043797|-3.706764043797|-3.706764043797|-3.706764043797|-3.706764043797|-3.706764043797|-3.706764043797|-3.706764043797|-3.706764043797|-3.7536267720206||-3.871318103176|-3.871318103176|-3.8822979279156|-3.9056280623242|-3.9056280623242|-3.9056280623242|-4.0140312656611|-4.1694791432718|3.443821302159||3.443821302159|3.443821302159|3.443821302159|3.443821302159||3.443821302159|3.443821302159|3.443821302159|3.443821302159|3.443821302159|3.443821302159|3.443821302159|3.2904273706439|3.2904273706439|3.2904273706439|3.2904273706439|3.2904273706439|3.2904273706439|3.2904273706439|3.2904273706439|3.0949192927682|3.057678088534|3.057678088534|2.8547621418885|-3.6301771562377|-3.6301771562377||-3.6301771562377|-3.6301771562377|-3.6301771562377|-3.6301771562377|-3.6301771562377|-3.6301771562377|-3.6301771562377|-3.6301771562377|-3.7179745216148|-3.7526328664074|-3.7526328664074|-3.7526328664074|-3.7526328664074|-3.7526328664074|-3.7526328664074|-3.7526328664074|-3.7526328664074|-3.7526328664074|-3.7526328664074|-3.7526328664074|-3.7526328664074|-3.7526328664074|-3.7526328664074|-3.7526328664074|-3.7526328664074|-3.7526328664074|-3.7526328664074|-3.7526328664074|-3.7526328664074|-3.7863186807233|-3.7863186807233|-3.7863186807233|-3.7863186807233|-3.7863186807233|-3.8072940077602|-3.8072940077602|-3.8072940077602|-3.8072940077602|-3.8072940077602|-3.8072940077602|-3.8072940077602|-3.8072940077602|-3.8072940077602|-3.8072940077602|-3.8072940077602|-3.8072940077602|-3.8072940077602|-3.8072940077602|-3.9661600287556|-4.1026778282721|-4.2901974984892|3.6744337548951|3.6744337548951|3.6744337548951|3.6744337548951|3.6744337548951|3.6744337548951||3.6744337548951|3.6646486377428|3.4582207043646|-4.390020178277|-4.390020178277|-4.390020178277|-4.4251100553662|-4.4251100553662|-4.4251100553662|-4.4623445419902|-4.5174007759705|-4.5174007759705|-4.5890564903302|-4.7539517200306|-4.9149461229989|4.1561900284949|4.1561900284949|4.1561900284949|4.1561900284949|4.1561900284949|4.1561900284949|4.1561900284949|4.1561900284949|4.1561900284949|4.1561900284949|3.8818778624207|3.8001418235202|3.5426750126587|-4.5192898766176|-4.5192898766176|-4.5192898766176|-4.5192898766176|-4.5192898766176|-4.5192898766176|-4.5192898766176|-4.5192898766176|-4.5192898766176|-4.5192898766176|-4.5192898766176|-4.5192898766176|-4.5192898766176|-4.5192898766176|-4.5192898766176||-4.5192898766176|-4.5192898766176|-4.5192898766176|-4.5192898766176|-4.655421318719|-4.655421318719|-4.655421318719|-4.662968214032|3.6050251250555|3.6050251250555||3.6050251250555|3.6050251250555|3.6050251250555|3.6050251250555|3.6050251250555|3.6050251250555|3.6050251250555|3.4850277641404|3.0113372474852|3.0113372474852|3.0113372474852|2.9762648845982|2.9762648845982|2.9762648845982||-3.5785460267612|-3.5785460267612|-3.5785460267612|-3.5785460267612|-3.5785460267612|-3.5785460267612|-3.5785460267612|-3.5785460267612|-3.5785460267612|-3.6483844556354|-3.6848717704904|-3.7019272563058|-3.7019272563058|-3.7019272563058|-3.7019272563058|-3.7019272563058|-3.7019272563058|-3.876308083225|-3.943675676638|-4.1170009007352|-4.1170009007352|-4.2983343722972|-4.4542602568371|-4.587789234133|-4.7811547215464|-4.8874941066109|-4.9756491134788|-5.1912767302356|-5.3391912607147|-5.3391912607147|-5.3391912607147|-5.3391912607147|-5.3391912607147|-5.3391912607147|-5.3391912607147||-5.5548766496675|-5.5548766496675|-5.5548766496675|-5.5548766496675|-5.5548766496675|-5.5548766496675|-5.5548766496675|-5.5548766496675|-5.5548766496675|-5.5548766496675|-5.5548766496675|-5.5548766496675|-5.5548766496675|-5.5548766496675|-5.5548766496675|-5.5548766496675|-5.5548766496675|-5.5548766496675|-5.5548766496675|-5.5548766496675|-5.5548766496675|-5.5548766496675|-5.5548766496675|-5.5548766496675|-5.5548766496675|-5.5548766496675|-5.5548766496675|-5.5548766496675|-5.5548766496675|-5.5548766496675|-5.5548766496675
01320|1165399|/equities/kymera-therapeutics-inc|R2000GROWTH|30.00229885017|28.685954538044|28.568283150656|27.981980930946|27.694738536392|27.694738536392|27.694738536392|27.694738536392|26.869154777035|26.073679735024|26.073679735024|25.603533216935|25.170903784943|24.620804264493|22.712559225766|22.305966540696|22.305966540696|22.305966540696|22.305966540696||22.305966540696|22.305966540696|22.305966540696|21.927284071038|21.927284071038|21.927284071038|21.927284071038|21.927284071038|21.927284071038||21.927284071038|21.927284071038|21.927284071038|21.922539310533||21.235042338987|20.837293624128|20.837293624128|20.837293624128|20.837293624128|20.837293624128|20.131158615975|19.265320745049|19.265320745049|19.265320745049|19.265320745049|18.275578568311|17.613552806478|16.902414372345|16.870116402446|16.870116402446|16.870116402446|16.442907202839|16.283301652817|16.283301652817|16.283301652817||16.283301652817|16.283301652817|16.283301652817|14.955612197351|14.225109848505|14.225109848505|13.225677738726|12.675683887879|12.675683887879|12.675683887879|12.675683887879|12.510203900249|11.346337758072|10.020374998525|-13.744304509588|-13.744304509588|-13.744304509588|-13.744304509588|-13.859782902872|-14.05420326356|-14.570225441499|-14.589633594609|-14.589633594609|-14.589633594609|-14.589633594609|-14.823204449654|-15.460178362293|-15.460178362293|-15.54086524796|-16.08096124675|-16.254665702383|-16.254665702383|-16.254665702383|-16.254665702383|-16.254665702383|-16.254665702383|-16.254665702383|-16.254665702383|-17.052406516119|-17.809895849277|-18.036273426534|-18.254748444559|-18.970553509396|-19.490529185952|-19.490529185952|-20.49122156746|-21.096989574773|-21.104834504887|-21.104834504887|-21.104834504887|-21.104834504887|-21.104834504887|-21.104834504887|-21.304260938217|-21.369734358842|-21.87433892267|-21.87433892267||-21.87433892267|-21.87433892267|-22.02954325165|-22.080536105104|-22.080536105104|-22.080536105104|-22.080536105104|-22.080536105104|-22.080536105104|-22.080536105104|-22.080536105104|-22.080536105104|-22.448096939665|-22.965483449543|-22.965483449543|-23.546471391146|-23.546471391146|-23.546471391146|-23.930522903275|-25.251137292465|20.601621159703|20.601621159703|-23.661254661182|-23.95472703256|-24.299696024676|-24.354245081391|-24.354245081391|-24.354245081391|-24.354245081391|-24.354245081391|-24.438050048049|-24.496722080636|-25.344476703354|-25.344476703354|-25.344476703354|-25.344476703354|-25.773165604308|-25.773165604308|-25.773165604308|-26.095182945148|-26.125203823399|-26.32744844683|-26.477050293559||-26.477050293559|-26.477050293559|-26.477050293559|-27.150056403074|-27.251007443438|-27.810255758275|-27.810255758275|-28.131985676766|-28.131985676766|-28.131985676766||-28.131985676766|-28.131985676766|-28.131985676766|-28.131985676766|-28.131985676766|-28.131985676766|-29.1958178552|-30.245631009562|-30.574867546805|-31.497907969961|-31.809342328718|-32.991726572537|-32.991726572537|-32.991726572537||-32.991726572537|-32.991726572537|-32.991726572537|-32.991726572537|-32.991726572537|-32.991726572537|-32.991726572537|-32.991726572537|-32.991726572537|-32.991726572537|-32.991726572537|-32.994611982815|-32.994611982815|-32.994611982815|-33.665819308711|-33.665819308711|-33.665819308711|-34.896474246568|-34.896474246568|30.358747407841|30.358747407841|30.358747407841|30.358747407841|30.358747407841|30.358747407841|30.358747407841|30.358747407841|30.358747407841|30.358747407841|29.309441377771|-33.785689840094|-33.785689840094|-33.785689840094|-33.785689840094|-33.785689840094||-33.785689840094|-33.785689840094|-33.785689840094|-33.785689840094|-33.785689840094|-33.785689840094|-33.785689840094|-33.785689840094|-34.267913910936|-34.267913910936|-34.267913910936|-34.596571283418|-36.002947364645|-36.002947364645|-36.002947364645|-36.002947364645|-36.002947364645|-36.002947364645|-36.002947364645|-36.002947364645|-37.444353745983|-37.444353745983|-37.444353745983|-37.444353745983|-37.444353745983|-37.444353745983|-37.444353745983|-37.59308868777|-37.59308868777|-37.59308868777|-37.59308868777
01321|41317|/equities/nanostrg-te|R2000GROWTH/R2000VALUE|-0.33281101559597|-0.33281101559597|-0.33281101559597|-0.37200112571868|-0.43775680543155|-0.59980994899441|-0.59980994899441|-0.59980994899441|-0.59980994899441|-0.60454992001344|-0.60454992001344|-0.60454992001344|-0.63255061809101|-0.63255061809101|-0.63255061809101|-0.63255061809101|-0.63255061809101|-0.64119512343714|-0.65726681279153||-0.69917423777018|-0.75052691391479|-0.80396880862195|-0.84907090395776|-0.88780915295744|-0.88780915295744|0.55595600567153|0.55595600567153|0.55595600567153||0.55595600567153|0.55595600567153|0.55595600567153|0.55595600567153||0.55595600567153|0.43301780645374|-0.76309428528826|-0.76309428528826|-0.76309428528826|-0.77963720441084|-0.77963720441084|-0.77963720441084|-0.78974133266587|-0.82077368910201|-0.85927631584679|-0.87687373192083|-0.89004301396754|-0.89861276309385|-0.89861276309385|-0.89861276309385|-0.90739747396988|-0.95825834861379|-1.0023536813588|-1.0453346650171|-1.0826190141454||-1.0826190141454|-1.1500988782131|-1.312132103651|-1.5565602859321|-1.5565602859321|-1.5565602859321|-1.5565602859321|-1.5565602859321|-1.6756225582033|-1.7387356144607|-1.7387356144607|-1.7387356144607|-1.7387356144607|-1.7387356144607|-1.7387356144607|-1.7387356144607|-1.7387356144607|-1.7387356144607|-1.7389283823106|-1.7987025050297|-1.7987025050297|-1.7987025050297|-1.7987025050297|-1.7987025050297|-1.7987025050297|-1.7987025050297|-1.7987025050297|-1.7987025050297|-1.7987025050297|-1.7987025050297|-1.7987025050297|-1.7987025050297|-1.7987025050297|-1.9166138534164|-1.9223487183359|-1.9809431085881|-2.1038256364725|-2.174449686616|-2.174449686616|-2.174449686616|-2.174449686616|-2.174449686616|-2.174449686616|-2.174449686616|-2.2091107682048|-2.3435508758557|-2.3803232677261|-2.4143925689232|-2.4143925689232|-2.4143925689232|-2.4143925689232|-2.4143925689232|-2.4143925689232|-2.5682140216311|-2.7535711444174|-3.0145235300898|-3.2233593464824||-3.4414659607115|-3.4447343317917|-3.4447343317917|-3.4447343317917|-3.4447343317917|-3.4447343317917|-3.4447343317917|-3.4447343317917|-3.4447343317917|-3.481927126453|-3.547696822005|-3.7027186874079|-3.8052430024332|-3.9291589117255|-4.0101765897767|-4.1101963417283|-4.2707735848152|-4.5211372984475|-4.6745970396009|-4.7946904796587|-4.7946904796587|-4.7946904796587|3.6680719399176|3.6680719399176|3.6680719399176|3.5628577894328|-4.5956326462481|-4.5956326462481|-4.5956326462481|-4.5956326462481|-4.5956326462481|-4.5956326462481|-4.5956326462481|-4.5956326462481|-4.5956326462481|-4.5956326462481|-4.5956326462481|-4.5956326462481|-4.5956326462481|-4.5956326462481|-4.5956326462481|-4.6540362147991|-4.9528181186985||-5.0482168661241|-5.0482168661241|-5.0482168661241|-5.0482168661241|-5.2952853029176|-5.3132720426773|-5.3132720426773|-5.5765523332197|-5.9761693364866|-6.2774103887089||-6.6546226615385|-6.7269973351642|-7.1646638793067|-7.2171319436531|-7.2171319436531|-7.4884797148683|-7.5471665734912|-7.5471665734912|-7.5471665734912|-7.5471665734912|-7.7743520598571|-7.8070577891845|-7.9595701326042|-7.9595701326042||-7.9595701326042|-7.9595701326042|-7.9811889715889|-8.1157184557304|-8.1157184557304|-8.1157184557304|-9.2886262951279|-9.9993285821279|-9.9993285821279|-10.480976867508|-10.480976867508|-10.480976867508|-10.480976867508|-10.480976867508|-10.607164279604|8.6937995852594|8.6937995852594|8.6937995852594|8.6937995852594|8.6937995852594|8.6937995852594|8.6937995852594|8.6937995852594|8.6937995852594|8.6937995852594|8.6937995852594|8.6937995852594|8.6937995852594|8.6937995852594|8.6937995852594|-10.376125623563|-10.376125623563|-10.376125623563|-10.376125623563|-10.376125623563||-10.376125623563|-10.376125623563|-10.376125623563|-10.376125623563|-10.376125623563|-10.376125623563|-10.376125623563|-10.376125623563|-10.376125623563|-10.376125623563|-10.376125623563|-10.376125623563|-10.376125623563|-10.376125623563|-10.548594577716|-10.548594577716|-10.548594577716|-10.548594577716|-10.548594577716|-10.759549043362|-11.220603016487|-11.220603016487|-11.220603016487|-11.220603016487|-11.220603016487|-11.220603016487|-11.220603016487|-11.220603016487|-11.220603016487|-11.220603016487|-11.725114163945
01322|1163040|/equities/accolade-inc|R2000GROWTH|-13.763441654778|-13.763441654778|-13.763441654778|-13.763441654778|-13.763441654778|-13.763441654778|-13.763441654778|-14.053268429015|-14.314465240911|-14.314465240911|-14.314465240911|-14.314465240911|-14.314465240911|-14.379074142406|-14.379074142406|-14.379074142406|-14.705638141576|-15.362375651403|12.402285742377||12.402285742377|12.402285742377|12.402285742377|11.391151136397|11.002502755945|11.002502755945|11.002502755945|11.002502755945|11.002502755945||11.002502755945|11.002502755945|10.742781034913|10.320312040609||9.8586800027358|9.5280001635006|9.5280001635006|9.451667255235|9.2520889692252|9.2520889692252|9.1834318298703|8.5482581609494|8.263620534871|8.218788852663|8.0605435102825|8.0605435102825|8.0605435102825|7.8456041779391|7.8423380814517|7.6806528261993|7.6633987519591|7.6633987519591|7.1565541794399|7.0522819945657|6.9492024259925||6.9279532557325|6.9279532557325|6.9279532557325|6.8624526454692|6.8624526454692|6.8624526454692|6.5655029563644|-7.7718709543851|-7.7718709543851|-7.7718709543851|-7.7718709543851|-7.7718709543851|-7.7718709543851|-7.7718709543851|-7.7718709543851|-7.7718709543851|-7.8109677715993|-7.8474825836376|-7.8474825836376|-8.0209583416201|-8.2482871363138|-8.2658483596465|-8.2658483596465|-8.2664981254628|-8.3983312854822|-8.7131461048188|-8.9390692858125|-8.9390692858125|-9.0992436042787|-9.8476373593584|-9.8476373593584|-9.8476373593584|-9.8476373593584|-9.8476373593584|-10.494319165258|-11.434799049197|-11.642554280822|-12.032282667761|-12.1654291449|-12.1654291449|-12.1654291449|-12.170477264238|-12.24219673774|-12.452996398579|-12.827174082477|-13.269042033569|-13.269042033569|-13.548379812656|-13.85653322054|-14.218681839674|-14.218681839674|-14.472415182642|12.802879294261|12.802879294261|12.802879294261|12.802879294261|12.802879294261||12.802879294261|12.802879294261|12.802879294261|12.802879294261|12.802879294261|12.802879294261|12.802879294261|12.802879294261|12.802879294261|12.802879294261|12.802879294261|12.802879294261|12.802879294261|12.802879294261|12.802879294261|12.802879294261|12.802879294261|12.802879294261|12.802879294261|12.802879294261|12.802879294261|12.802879294261|12.802879294261|12.802879294261|12.783743920707|12.428893370522|12.405072919758|12.405072919758|12.405072919758|12.405072919758|12.405072919758|12.405072919758|12.405072919758|12.008342522417|11.300780952015|-13.903754027353|-13.903754027353|-13.903754027353|-13.903754027353|-13.903754027353|-13.903754027353|-13.903754027353|-13.970814963322||11.905401650151|11.905401650151|11.905401650151|11.905401650151|11.905401650151|11.905401650151|11.905401650151|11.905401650151|11.905401650151|11.905401650151||11.905401650151|11.905401650151|11.905401650151|11.889890501986|11.752226645088|11.752226645088|11.752226645088|11.752226645088|11.203873747296|10.939854853359|10.774971371456|-12.643305467591|-12.643305467591|-12.643305467591||-12.643305467591|-12.643305467591|-12.643305467591|-12.643305467591|-12.643305467591|-12.643305467591|-12.708327792586|-12.708327792586|-12.756614074112|-12.933737976685|-13.021169591099|-13.326594326396|-13.768660410134|-13.874900667632|-14.399877033073|-14.399877033073|-14.562085903837|-14.97620655558|-15.769673734478|-16.007971239942|-16.52496719455|14.31475776991|14.031306070565|14.031306070565|13.936451640922|13.615502268295|13.110279513973|12.704199633751|12.566333066262|12.552074505761|12.552074505761|12.552074505761|12.552074505761|11.978005877565|11.978005877565||11.978005877565|11.978005877565|11.978005877565|11.978005877565|11.978005877565|11.410562399836|11.208340939142|11.208340939142|11.208340939142|11.040134068173|10.906398340983|10.906398340983|10.906398340983|10.906398340983|10.906398340983|10.906398340983|10.906398340983|10.906398340983|10.906398340983|10.906398340983|10.906398340983|10.906398340983|10.906398340983|10.906398340983|10.651553733396|10.598038216102|10.598038216102|10.598038216102|10.598038216102|10.598038216102|10.598038216102
01323|16066|/equities/fuelcell-energy|R2000GROWTH/R2000VALUE|-1.4205103336089|-1.4205103336089|-1.4205103336089|-1.4205103336089|-1.4205103336089|-1.4205103336089|-1.4205103336089|-1.4205103336089|-1.4205103336089|-1.4205103336089|-1.4205103336089|-1.4205103336089|-1.4205103336089|-1.4205103336089|-1.4205103336089|-1.4205103336089|-1.4205103336089|-1.4227892887054|-1.5047658893199||-1.5839702048826|-1.5839702048826|-1.6360780109882|-1.7034200021426|-1.7354666732859|-1.8094074420478|1.428328740905|1.428328740905|1.428328740905||1.428328740905|1.428328740905|1.428328740905|1.3336985710708||1.2651715183101|1.2651715183101|1.2651715183101|1.2651715183101|1.2651715183101|1.2113017201249|1.1670519047119|1.0676035774014|1.0676035774014|1.0676035774014|1.0676035774014|1.0676035774014|1.0676035774014|1.0676035774014|1.0676035774014|-1.3337576923506|-1.3337576923506|-1.3337576923506|-1.3337576923506|-1.3337576923506|-1.3337576923506||-1.3337576923506|-1.3337576923506|-1.3337576923506|-1.3337576923506|-1.3337576923506|-1.3337576923506|-1.3337576923506|-1.3337576923506|-1.3337576923506|-1.3337576923506|-1.3337576923506|-1.3337576923506|-1.3337576923506|-1.3337576923506|-1.3337576923506|-1.3337576923506|-1.3445835313111|-1.3445835313111|-1.3870927648312|-1.430380862793|-1.4437565338178|-1.4447611238686|-1.4447611238686|-1.4640997778827|-1.4640997778827|-1.4640997778827|-1.4640997778827|-1.4640997778827|-1.4640997778827|-1.4640997778827|-1.4640997778827|-1.4640997778827|-1.4640997778827|-1.4640997778827|-1.4640997778827|-1.4640997778827|-1.4640997778827|-1.4640997778827|-1.4640997778827|-1.4640997778827|-1.4640997778827|-1.4640997778827|-1.4640997778827|-1.4640997778827|-1.4640997778827|-1.4945824241263|-1.4945824241263|-1.5073137852463|-1.5747930841218|-1.6114368192101|-1.6599297448159|-1.6992612880156|-1.6992612880156|-1.6992612880156|-1.6992612880156|-1.6992612880156|-1.6992612880156||-1.6992612880156|-1.6992612880156|-1.6992612880156|-1.6992612880156|-1.6992612880156|-1.6992612880156|-1.7175126187984|-1.7664250657496|-1.8308945149777|-1.8965494136675|-1.9150548820875|-2.0094054347036|-2.0700726714132|-2.1489696796732|-2.1771885019758|-2.1940983779142|-2.2335711547145|-2.2335711547145|-2.2335711547145|-2.3095235304047|-2.3958428254845|-2.4261145264428|-2.4261145264428|2.0428891957272|2.0428891957272|2.0428891957272|2.0428891957272|2.0428891957272|2.0428891957272|2.0428891957272|2.0428891957272|2.0428891957272|2.0428891957272|2.0428891957272|2.0428891957272|2.0428891957272|2.0428891957272|2.0428891957272|2.0428891957272|2.0428891957272|2.0428891957272|2.0428891957272|2.0428891957272||2.0428891957272|2.0428891957272|2.0428891957272|2.0428891957272|2.0428891957272|2.0428891957272|2.0428891957272|2.0428891957272|2.0428891957272|2.0428891957272||2.0428891957272|2.0428891957272|2.0428891957272|2.0387657417709|1.9533684399293|1.9533684399293|1.9533684399293|1.9533684399293|1.9533684399293|1.9533684399293|1.9533684399293|1.9533684399293|1.9533684399293|1.9533684399293||1.9533684399293|1.9533684399293|1.9533684399293|1.9533684399293|1.9533684399293|1.9533684399293|1.9533684399293|1.9533684399293|1.9533684399293|1.9533684399293|1.9533684399293|1.9533684399293|1.9533684399293|1.9533684399293|1.9533684399293|1.8604095011471|-2.24570167758|-2.24570167758|-2.24570167758|-2.24570167758|-2.24570167758|-2.24570167758|-2.24570167758|-2.3424463415359|-2.4279959758359|-2.4811065285557|-2.559007349848|-2.6158413525415|-2.7480627161476|-2.7726576232878|-2.7726576232878|-2.8435084581339|-2.9120829852634|-2.9120829852634|-2.9120829852634||-3.016203195101|-3.1702258523371|-3.2719546058568|-3.2719546058568|-3.2719546058568|-3.2719546058568|-3.2719546058568|-3.2719546058568|-3.3941162801222|-3.4784625345288|-3.5885955838287|-3.5885955838287|-3.6675254081899|-3.6675254081899|-3.7594727117943|-3.8071919369617|-3.8268799967147|-3.8450726363517|-3.8450726363517|-3.8450726363517|-3.8450726363517|-3.8450726363517|-3.8450726363517|-3.8450726363517|-3.8450726363517|-3.8450726363517|-3.9793361881438|-3.9793361881438|-3.9793361881438|-3.9985068616009|-4.1108387675227
01324|15502|/equities/aerovironment|R2000GROWTH|-128.8177160179|-128.8177160179|-128.8177160179|-128.8177160179|-128.8177160179|-128.8177160179|-128.8177160179|-128.8177160179|-128.8177160179|-128.8177160179|-128.8177160179|-128.8177160179|-128.8177160179|-128.8177160179|-128.8177160179|-128.8177160179|-128.8177160179|-128.8177160179|-128.8177160179||-128.8177160179|-128.8177160179|-128.8177160179|-128.8177160179|-128.8177160179|-128.8177160179|-131.00691031475|-132.02934391255|-134.31538743172||-136.13607204396|-137.90316081356|-137.90316081356|-137.90316081356||-137.90316081356|-137.90316081356|-137.90316081356|-137.90316081356|-137.90316081356|-137.90316081356|-137.90316081356|-137.90316081356|-137.90316081356|-138.37323713646|-140.09482564248|-140.57973087406|-144.6834363736|130.06613043929|130.06613043929|127.65736345874|127.12318287544|125.55963834847|124.10738387731|123.52080298163|121.83960290195||119.02678452864|117.19607436464|117.19607436464|117.19607436464|117.19607436464|117.19607436464|116.25563989531|113.1150490643|113.1150490643|113.1150490643|113.1150490643|110.16549693993|110.16549693993|110.16549693993|110.16549693993|110.16549693993|110.16549693993|110.16549693993|110.16549693993|110.16549693993|110.16549693993|108.98166499592|107.39907196337|106.88466976142|106.88466976142|106.88466976142|106.88466976142|103.88490621752|-113.17258949088|-113.17258949088|-113.17258949088|-113.17258949088|-113.17258949088|-113.17258949088|-114.73787731381|-115.19324709808|-116.25631233758|107.76885893562|107.76885893562|107.76885893562|107.76885893562|107.76885893562|107.76885893562|107.76885893562|107.76885893562|107.76885893562|107.76885893562|107.76885893562|107.76885893562|107.76885893562|107.76885893562|107.76885893562|107.76885893562|107.76885893562|107.76885893562|107.76885893562|92.176378933594||92.176378933594|92.176378933594|92.176378933594|92.176378933594|92.176378933594|92.176378933594|92.176378933594|92.176378933594|92.176378933594|92.176378933594|92.176378933594|92.176378933594|92.176378933594|92.176378933594|92.176378933594|92.176378933594|92.176378933594|92.176378933594|92.176378933594|92.176378933594|92.176378933594|92.176378933594|92.176378933594|92.176378933594|92.176378933594|92.176378933594|92.176378933594|92.176378933594|92.176378933594|92.176378933594|92.176378933594|92.176378933594|92.176378933594|92.176378933594|92.176378933594|92.176378933594|92.176378933594|91.473753522949|91.433185969816|91.433185969816|91.433185969816|91.433185969816|91.433185969816||91.433185969816|91.433185969816|87.829147213251|-99.21587282653|-99.21587282653|-99.21587282653|-102.6321426656|-103.64025353499|-103.64025353499|-103.64025353499||-104.60282122805|-104.60282122805|-104.60282122805|-104.9899030497|-104.9899030497|-104.9899030497|-104.9899030497|-104.9899030497|-104.9899030497|-104.9899030497|-104.9899030497|-104.9899030497|-104.9899030497|-105.59267020781||-105.86574189486|-109.05193728674|102.02581759749|102.02581759749|100.20953969368|100.20953969368|100.20953969368|100.20953969368|100.20953969368|100.20953969368|100.20953969368|99.724016712869|98.84086774003|98.84086774003|98.84086774003|98.84086774003|98.84086774003|98.84086774003|98.84086774003|98.84086774003|98.84086774003|98.84086774003|98.84086774003|98.84086774003|98.84086774003|98.84086774003|98.84086774003|98.84086774003|98.84086774003|98.84086774003|98.84086774003|98.84086774003|97.084312578169|96.586082189312|95.660088557921||94.040650494587|92.524055409974|92.342844566313|84.996491097308|84.861103321553|84.065670306419|83.230153022552|83.230153022552|83.230153022552|83.230153022552|83.230153022552|83.230153022552|83.230153022552|83.230153022552|83.230153022552|83.230153022552|83.230153022552|83.230153022552|83.230153022552|83.230153022552|83.230153022552|82.975728072882|-92.98979760027|-92.98979760027|-92.98979760027|-92.98979760027|-92.98979760027|-92.98979760027|-92.98979760027|-92.98979760027|-93.761321890208
01325|1123967|/equities/silk-road-medical-inc|R2000GROWTH|14.675926297115|14.158251648927|13.876380529431|13.641800234083|13.315333919794|13.20706342216|13.20706342216|13.20706342216|13.187756614868|13.187756614868|12.770965070126|12.770965070126|12.661627895961|12.572750542059|12.572750542059|12.420884368038|11.143469210387|11.143469210387|11.143469210387||11.143469210387|11.139965980054|11.066073118317|10.563521235008|10.563521235008|10.563521235008|10.563521235008|10.563521235008|10.563521235008||10.528359068788|10.528359068788|10.323176584152|10.047418816783||9.6210203522862|8.8487344493511|8.8487344493511|8.8487344493511|8.7694870736426|8.7694870736426|8.7684800653795|8.2192697636735|8.2192697636735|8.2192697636735|8.2192697636735|8.0636337192469|8.0373707779704|8.0173366580552|8.0173366580552|7.6671294144068|7.2239496896967|6.8352772075053|6.6610651835399|6.6610651835399|6.6610651835399||6.6610651835399|6.6610651835399|6.6610651835399|6.6610651835399|6.6610651835399|6.6610651835399|6.6610651835399|6.6610651835399|6.6610651835399|6.6610651835399|6.6610651835399|6.6610651835399|6.6610651835399|6.4499166127264|-8.7390573512866|-8.7390573512866|-8.7390573512866|-8.7390573512866|-8.7390573512866|-8.7390573512866|-8.8395082963124|-9.196533719774|-9.196533719774|-9.657470985779|-10.146078874147|-10.563976395435|-10.959418336889|-11.186054103709|-11.186054103709|-11.186054103709|-11.186054103709|-16.313371465313|-16.548190114352|-17.255558343125|-17.255558343125|-17.255558343125|-17.255558343125|-17.255558343125|-17.380342266507|-17.604825308529|-17.98292736317|-17.98292736317|-17.98292736317|-17.98292736317|-17.98292736317|-18.559918925776|-18.779354039844|-18.935948839911|-19.460498800022|-20.108331987309|-20.292868319537|-20.905408743781|-21.183591276239|-21.183591276239|-21.360101494337|-21.65855111549|-21.65855111549||-22.041834507493|-22.483816634845|-22.804240027215|-22.813877731722|-23.03320193892|-23.03320193892|-23.03320193892|-23.03320193892|-23.03320193892|-23.03320193892|-23.03320193892|-23.03320193892|-23.03320193892|-23.03320193892|-23.086889962413|-23.209322748425|-24.038692591193|-24.127490597304|-24.133101336753|-25.153168325729|-25.319075828467|-25.672543184658|-25.672543184658|-25.672543184658|-25.672543184658|-25.672543184658|-25.672543184658|-25.672543184658|-25.672543184658|-25.672543184658|-26.062028334342|-26.062028334342|-27.230308874672|-28.07954716724|-28.07954716724|-28.07954716724|-29.527274397147|-31.106416573273|-34.401960129501|-34.401960129501|-34.401960129501|-34.401960129501|-34.401960129501||-34.401960129501|-34.401960129501|-34.401960129501|-34.401960129501|-34.401960129501|-34.401960129501|-34.401960129501|-34.401960129501|-34.401960129501|-34.401960129501||-34.401960129501|-34.401960129501|-34.401960129501|-34.401960129501|-34.401960129501|-34.401960129501|-34.401960129501|-34.401960129501|-34.401960129501|-34.934677171444|-35.775431021708|-35.775431021708|-35.775431021708|-36.326334610713||-36.326334610713|-37.290927506302|-37.429644354215|-37.429644354215|-37.429644354215|-37.757749619341|-38.694165086588|-39.685738616343|-40.680233302376|-40.680233302376|-42.648971247931|-42.648971247931|-42.648971247931|40.757547417221|40.757547417221|40.757547417221|40.757547417221|40.757547417221|40.757547417221|40.757547417221|40.757547417221|40.757547417221|40.757547417221|40.757547417221|40.757547417221|39.967273331282|39.166633253477|39.166633253477|38.272371960108|-44.059047437748|-44.059047437748|-44.059047437748|-44.059047437748|-44.059047437748|-44.059047437748||-44.32585990115|-44.32585990115|-44.582417505844|-44.582417505844|-44.582417505844|-44.582417505844|-44.872685770043|-45.12909418107|-45.251444804827|-45.251444804827|-47.678274777377|-48.208975313659|-48.208975313659|-48.208975313659|-48.208975313659|-48.208975313659|-48.208975313659|-49.224631390154|-49.224631390154|-50.841256337232|-52.021952952352|-52.783836511999|-54.025649552246|-54.122752536839|-54.122752536839|-54.328941942924|-56.566302009946|-57.511032501529|-57.511032501529|-57.511032501529|-57.511032501529
01326|1054802|/equities/apellis-pharma|R2000GROWTH|60.431879882749|58.898200225759|57.931914529596|57.931914529596|57.496811113575|57.496811113575|57.496811113575|57.496811113575|57.496811113575|57.496811113575|57.496811113575|57.496811113575|57.496811113575|57.496811113575|57.496811113575|57.496811113575|57.496811113575|57.496811113575|57.496811113575||57.496811113575|57.496811113575|57.496811113575|57.325349818577|50.984797843868|-63.497063070702|-63.497063070702|-63.497063070702|-63.497063070702||-63.497063070702|-63.497063070702|-63.497063070702|-63.497063070702||-63.497063070702|-63.497063070702|-63.497063070702|-63.497063070702|-63.497063070702|-63.497063070702|-63.497063070702|55.557744397684|55.557744397684|55.557744397684|55.557744397684|55.557744397684|55.557744397684|55.557744397684|52.290549797|48.062365366554|45.053829433229|42.352732569551|42.352732569551|42.352732569551|42.352732569551||42.352732569551|42.352732569551|42.352732569551|42.352732569551|42.352732569551|42.352732569551|42.352732569551|42.352732569551|42.352732569551|42.352732569551|42.352732569551|42.352732569551|42.352732569551|42.352732569551|42.352732569551|41.073377448148|41.073377448148|41.073377448148|40.304354904398|40.304354904398|39.697341970056|39.163223446939|39.163223446939|39.163223446939|39.163223446939|39.163223446939|39.163223446939|39.163223446939|37.891916263472|-46.725126870134|-46.725126870134|-46.725126870134|-46.725126870134|-46.725126870134|-46.725126870134|-46.725126870134|-47.261921886136|-47.261921886136|-48.652689407853|-48.790297883268|-48.790297883268|41.694289063264|41.694289063264|41.694289063264|41.694289063264|41.694289063264|41.694289063264|38.660250191396|38.660250191396|36.546314350439|35.761527078762|35.057915862917|35.057915862917|35.057915862917|35.057915862917|34.852512882225|34.852512882225||34.424460249999|33.789677758855|33.405367786724|33.405367786724|33.405367786724|32.693741620733|32.440708247175|32.440708247175|-34.447934041993|-34.447934041993|-34.447934041993|-34.447934041993|-34.447934041993|-34.447934041993|-34.447934041993|-34.447934041993|-34.447934041993|-34.447934041993|-34.447934041993|-34.447934041993|-36.26829421363|-36.793658758112|-38.172398806621|-39.768027147771|-44.125252548325|-45.445836508129|-47.315353278581|-47.315353278581|-47.326159455449|-50.283997405536|-53.587776675233|-56.015355549927|-59.413705678644|-66.179117675029|-77.540837918611|83.974967561099|83.974967561099|83.974967561099|83.974967561099|83.974967561099|83.974967561099|83.974967561099|83.974967561099||83.974967561099|83.974967561099|83.974967561099|83.974967561099|83.974967561099|83.974967561099|83.974967561099|83.974967561099|83.974967561099|83.974967561099||83.974967561099|83.974967561099|83.974967561099|83.974967561099|82.468572389123|82.395799297432|82.395799297432|82.395799297432|82.395799297432|81.545548634031|81.545548634031|81.545548634031|81.545548634031|81.545548634031||81.545548634031|81.545548634031|81.545548634031|81.545548634031|81.545548634031|81.545548634031|81.545548634031|81.545548634031|81.545548634031|81.545548634031|81.545548634031|81.545548634031|81.545548634031|81.545548634031|81.545548634031|81.545548634031|79.567804754624|79.567804754624|79.567804754624|79.567804754624|79.567804754624|79.567804754624|79.567804754624|79.567804754624|79.208117631684|77.349572026741|76.033972462031|75.292805693293|75.292805693293|74.115339727032|73.565231764904|73.565231764904|73.565231764904|72.246504108764|71.179895890726||71.179895890726|71.179895890726|69.589879050269|68.374313158475|59.748123375004|58.906852646896|58.906852646896|58.142333053029|57.779344119402|57.779344119402|57.779344119402|57.779344119402|57.779344119402|57.779344119402|57.779344119402|57.779344119402|57.779344119402|57.779344119402|57.779344119402|57.779344119402|57.779344119402|57.779344119402|57.779344119402|57.779344119402|57.779344119402|57.779344119402|57.779344119402|57.779344119402|57.779344119402|57.779344119402|57.779344119402
01327|999054|/equities/gores-holdings-ii-incorporated|R2000GROWTH|-23.906435701801|-23.906435701801|-23.906435701801|-23.906435701801|-24.380524497941|22.558527730029|22.558527730029|22.502530493252|22.274755599225|22.123339787815|21.890927994355|21.819777516977|21.819777516977|21.819777516977|21.584475654647|21.119973017424|-22.554745856478|-22.554745856478|-22.554745856478||-22.554745856478|-22.554745856478|-22.554745856478|-22.554745856478|-22.554745856478|-22.554745856478|-23.521940433929|-23.641600092196|22.129462235226||22.129462235226|22.129462235226|21.95968129133|21.899922762699||21.68102519864|21.592628430194|21.592628430194|21.592628430194|21.35125324336|21.038892450237|20.869325097296|20.795916804443|20.720463073662|20.390237371581|19.961374221529|19.743749126555|19.641943490904|19.4843817159|19.230146558689|19.222509443288|19.222509443288|19.222509443288|19.222509443288|19.222509443288|19.222509443288||19.222509443288|19.222509443288|19.222509443288|19.222509443288|19.222509443288|19.222509443288|19.222509443288|19.222509443288|19.222509443288|19.222509443288|19.222509443288|19.222509443288|19.222509443288|19.222509443288|19.222509443288|19.222509443288|19.222509443288|19.222509443288|19.222509443288|19.222509443288|19.222509443288|19.222509443288|19.222509443288|19.222509443288|19.222509443288|19.222509443288|19.038620802566|18.810412032522|18.676796285219|18.559196250521|18.559196250521|18.559196250521|18.274050572275|18.059723380273|17.947192937208|-19.044660946439|-19.044660946439|-19.044660946439|-19.044660946439|-19.044660946439|-19.044660946439|-19.044660946439|-19.044660946439|-19.044660946439|-19.044660946439|-19.044660946439|-19.044660946439|-19.044660946439|-19.044660946439|-19.044660946439|-19.044660946439|-19.044660946439|-19.044660946439|-19.044660946439|-19.044660946439|-19.044660946439|-19.044660946439||-19.399067133345|-19.441508882382|-19.441508882382|-19.441508882382|-20.376392914288|-20.376392914288|-20.376392914288|-20.376392914288|-20.376392914288|-20.428215213873|-20.500794088684|-20.681438406135|-20.965764001371|-20.968968218934|-20.968968218934|-21.364965247194|19.963399785398|19.963399785398|19.963399785398|19.963399785398|19.963399785398|19.963399785398|19.963399785398|19.963399785398|19.963399785398|19.963399785398|19.963399785398|19.963399785398|19.963399785398|19.963399785398|19.963399785398|19.963399785398|19.963399785398|19.815443667702|19.746049625931|19.550888625844|19.451820046884|19.125355463538|19.1176178514|18.977908829742|18.821009878641|18.746060435573|18.746060435573||18.700622735862|18.63319300109|18.266324874359|18.094444084836|18.094444084836|18.094444084836|18.094444084836|18.094444084836|17.999484202679|17.999484202679||17.999484202679|17.999484202679|17.999484202679|17.999484202679|17.764982591532|17.669979610335|17.631518057701|17.631518057701|17.47728517827|17.47728517827|17.47728517827|16.955872517786|16.8481915832|16.8481915832||16.8481915832|16.8481915832|16.8481915832|16.8481915832|16.8481915832|16.8481915832|16.712435974064|16.560176427457|16.560176427457|16.560176427457|16.560176427457|16.560176427457|16.560176427457|16.560176427457|16.560176427457|16.560176427457|-17.212405328272|-17.212405328272|-17.212405328272|-17.212405328272|-17.212405328272|-17.212405328272|-17.212405328272|-17.212405328272|-17.212405328272|-17.212405328272|-17.322117412883|-17.356625867777|-17.356625867777|-17.356625867777|-17.356625867777|-17.356625867777|-17.356625867777|-17.356625867777|-17.356625867777||-17.356625867777|-17.416250998105|16.458669484642|16.458669484642|16.458669484642|16.458669484642|16.458669484642|16.458669484642|16.458669484642|16.458669484642|16.458669484642|16.458669484642|16.458669484642|16.458669484642|16.458669484642|16.458669484642|16.458669484642|16.458669484642|16.458669484642|16.458669484642|16.458669484642|16.458669484642|16.458669484642|16.306166335127|16.306166335127|16.019352776233|16.008953467347|16.008953467347|15.84281270413|15.84281270413|14.959930551365
01328|1054803|/equities/bandwidth|R2000GROWTH|12.97520177634|12.97520177634|12.97520177634|12.97520177634|12.97520177634|12.97520177634|12.97520177634|12.97520177634|12.97520177634|12.97520177634|12.97520177634|12.97520177634|12.97520177634|12.805802056872|12.646798048625|12.646798048625|12.646798048625|12.646798048625|12.646798048625||12.646798048625|12.646798048625|12.646798048625|12.646798048625|12.646798048625|12.646798048625|12.646798048625|12.646798048625|12.646798048625||12.646798048625|12.326442676793|12.300352791957|11.709836619884||11.69045202607|11.69045202607|11.69045202607|11.69045202607|11.495224871835|10.6302497813|10.587777185098|10.266860951272|10.266860951272|10.266860951272|10.266860951272|10.266860951272|10.266860951272|10.266860951272|10.266860951272|10.266860951272|10.266860951272|10.266860951272|10.266860951272|10.266860951272|10.266860951272||10.266860951272|10.266860951272|10.266860951272|10.266860951272|10.266860951272|10.266860951272|10.266860951272|10.266860951272|10.266860951272|10.266860951272|10.266860951272|10.170423495865|9.8837535514838|9.5480654123102|-11.376983314275|-11.376983314275|-11.376983314275|-11.376983314275|-11.376983314275|-11.376983314275|-11.376983314275|-11.376983314275|-11.376983314275|-11.687203307416|-11.772083286699|-11.772083286699|-11.772083286699|-11.772083286699|-11.772083286699|-11.772083286699|-12.241203365785|-12.278837039714|-12.278837039714|-12.290076347345|-12.290076347345|-12.438418119212|-12.601575976235|-12.850391190214|-12.850391190214|-12.850391190214|-12.984126336512|-12.984126336512|-12.984126336512|-13.314007078207|-13.466674524984|-13.991860237873|-14.009289519827|-14.278098919701|-14.668443523857|-15.300917786106|-15.300917786106|-15.315900077114|-15.315900077114|-15.315900077114|-15.315900077114|-15.315900077114|-15.315900077114||-15.315900077114|-15.315900077114|-15.315900077114|-15.315900077114|-15.315900077114|-15.315900077114|-15.315900077114|-15.315900077114|-15.315900077114|-15.399382560941|-15.399382560941|-15.447091757691|-15.552879584538|13.153352773244|13.153352773244|13.153352773244|13.153352773244|13.153352773244|13.153352773244|13.153352773244|13.153352773244|13.153352773244|13.032895874056|13.032895874056|13.032895874056|13.032895874056|13.032895874056|13.032895874056|13.032895874056|13.032895874056|13.032895874056|13.032895874056|13.032895874056|13.032895874056|13.032895874056|13.032895874056|13.032895874056|12.873055801428|12.089106517408|11.969047997404|11.969047997404|11.969047997404|11.969047997404||11.969047997404|11.969047997404|11.969047997404|11.969047997404|11.969047997404|11.969047997404|11.969047997404|11.969047997404|11.969047997404|11.969047997404||11.969047997404|11.969047997404|11.969047997404|11.266164803956|11.08599937258|11.08599937258|11.08599937258|11.08599937258|10.466110153307|-12.454009835533|-12.454009835533|-12.454009835533|-12.454009835533|-12.454009835533||-12.454009835533|-12.454009835533|-12.454009835533|-12.454009835533|-12.454009835533|-12.454009835533|-12.454009835533|-12.454009835533|-12.686677898093|-12.991046020921|-12.991046020921|-13.212721340526|-13.212721340526|-13.212721340526|-13.213208754352|-13.213208754352|-13.213208754352|-13.511343196025|-13.670331163528|-13.88851215588|-14.061680764479|-14.239645130681|-14.262939116742|-14.451876319542|-15.002362742573|-15.225263770587|-15.302515860141|-15.615572739244|-15.765675667219|-15.765675667219|-15.765675667219|-16.147417946318|-16.27032845956|-16.27032845956|-16.27032845956||-16.596475479139|-16.869417160896|-17.226019508472|-17.375670989577|-17.375670989577|-17.375670989577|-17.375670989577|-17.375670989577|-17.643834043679|-17.764016073211|-18.394828286683|-18.394828286683|-18.394828286683|-18.394828286683|-18.394828286683|-18.394828286683|-18.394828286683|-18.394828286683|-18.394828286683|-18.987564739161|-19.974355256748|-20.798809949498|-20.798809949498|-21.379232609648|-21.649425520255|-21.727138746396|-21.967826399558|-21.967826399558|-22.52175080484|-23.320835189752|-26.359817165723
01329|1152337|/equities/springworks-therapeutics-inc|R2000GROWTH|41.400898711021|41.400898711021|41.400898711021|41.400898711021|40.911834045842|38.906634269856|38.906634269856|38.906634269856|38.29259293466|37.633634766301|37.633634766301|36.724317136032|36.324796639794|35.534773467773|35.36789633361|35.36789633361|35.36789633361|35.36789633361|35.36789633361||35.36789633361|34.640674715762|34.640674715762|34.494080788035|33.37345868229|33.37345868229|33.37345868229|31.769920268944|31.769920268944||31.769920268944|31.769920268944|30.893245819863|30.208886389||28.753811151963|28.451471395111|28.451471395111|28.451471395111|28.451471395111|28.451471395111|28.451471395111|26.514413907369|24.772126597652|24.032994881688|24.032994881688|23.747856662362|23.747856662362|23.747856662362|23.747856662362|23.747856662362|23.747856662362|20.826840239199|19.355883948706|-24.330921573503|-24.330921573503||-24.330921573503|-24.330921573503|-24.330921573503|-24.330921573503|-24.330921573503|-24.330921573503|-24.330921573503|-24.330921573503|-24.330921573503|-25.535167253499|-25.535167253499|-25.535167253499|-25.535167253499|-25.535167253499|-25.535167253499|-25.535167253499|-25.535167253499|-25.535167253499|-25.535167253499|-25.535167253499|-25.535167253499|-25.535167253499|-25.535167253499|-26.060740829049|-26.471110045492|-26.471110045492|-26.471110045492|-26.471110045492|-26.471110045492|-26.471110045492|-26.471110045492|-26.471110045492|-26.471110045492|-26.471110045492|-26.471110045492|-26.471110045492|-26.471110045492|-26.471110045492|-27.036121778553|-27.220690441204|-27.535921936763|-27.535921936763|-27.535921936763|-27.948237973393|-27.948237973393|-29.159708956812|24.741781609995|24.741781609995|24.741781609995|24.741781609995|24.741781609995|24.741781609995|24.741781609995|24.741781609995|24.741781609995|24.741781609995|24.741781609995||24.741781609995|-29.893067490819|-29.893067490819|-29.893067490819|-29.893067490819|-29.893067490819|-29.893067490819|-29.893067490819|-29.893067490819|-29.893067490819|-29.893067490819|-29.893067490819|-29.893067490819|-29.893067490819|-29.893067490819|-29.893067490819|-29.893067490819|-29.893067490819|-29.893067490819|-29.893067490819|-30.681186079718|-31.452540052971|27.333148366847|27.333148366847|27.333148366847|25.930719568374|25.71852579956|25.71852579956|25.71852579956|25.71852579956|25.71852579956|25.674195192973|25.559870659471|25.559870659471|25.24596652627|-28.685286150696|-28.685286150696|-28.685286150696|-28.685286150696|-28.685286150696|-28.685286150696|-28.685286150696|-28.685286150696||-28.685286150696|-28.685286150696|-28.685286150696|-28.685286150696|-28.685286150696|-29.76809576962|-30.469550757646|-30.580889230569|-31.408765904991|-31.772146567372||-31.772146567372|-31.772146567372|-31.772146567372|-31.772146567372|-31.772146567372|-31.772146567372|-31.772146567372|-31.772146567372|-31.772146567372|-31.772146567372|-32.654138175386|-32.654138175386|-33.57924417966|-33.57924417966||-34.220826302561|27.870608494561|27.870608494561|27.870608494561|26.890398844393|25.677609504082|25.677609504082|25.677609504082|25.677609504082|25.677609504082|24.250122455334|22.818468839565|-26.516714504492|-26.516714504492|-26.516714504492|-26.516714504492|-26.516714504492|-26.516714504492|-26.516714504492|-26.516714504492|-26.516714504492|-26.516714504492|-27.328580422345|-27.328580422345|-27.328580422345|-27.695088858012|-28.180099375385|-28.250514701337|-28.250514701337|-28.250514701337|-28.250514701337|-28.250514701337|-28.250514701337|-28.555571771695|-28.618969203182||-28.830362309581|-28.830362309581|-29.402624860479|-29.924470771834|-29.924470771834|-29.924470771834|-29.924470771834|-30.138421922904|-30.138421922904|-30.997412794146|-32.362403041028|-32.603226588725|-33.41474756475|28.043308491812|28.043308491812|28.043308491812|28.043308491812|28.043308491812|28.043308491812|28.043308491812|28.043308491812|28.043308491812|28.043308491812|28.043308491812|28.043308491812|28.043308491812|28.043308491812|28.043308491812|28.043308491812|28.043308491812|28.043308491812
01330|29711|/equities/vocera-communications-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01331|20687|/equities/dycom-industries-inc|R2000GROWTH/R2000VALUE|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084||108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084|108.51521594084||108.51521594084|108.51521594084|108.01924967277|107.14111152741||106.63623572558|105.33304581752|105.33304581752|105.33304581752|105.33304581752|105.33304581752|105.33304581752|102.17616001886|101.03406987502|100.49202055748|99.358911459261|98.557759534937|98.557759534937|98.317544798328|98.317544798328|95.161160632718|94.203130138384|94.203130138384|94.203130138384|94.203130138384|94.203130138384||94.203130138384|90.751252267611|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-89.995710180443|-90.540236789033|-91.982932609443|-91.982932609443|-91.982932609443|-91.982932609443|-91.982932609443|-91.982932609443|-91.982932609443|-91.982932609443|-93.641587939664|-93.71620826236|-95.185174300843|-95.18747385627|-96.798930736217|-96.798930736217|-96.798930736217|-96.798930736217|-99.260689624849|-100.61682802844|-100.61682802844|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967||-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-102.77894259967|-103.53354826545|-104.3330913539|-104.3330913539|-104.3330913539|-104.3330913539|-104.3330913539|-104.3330913539|-105.2725208418|-105.2725208418|-109.04280218995|-110.53264297821|-110.53264297821|-110.53264297821|-111.15862737208|-111.15862737208|-111.15862737208|-114.13134069757|-114.13134069757|-114.13134069757|-114.13134069757|-114.13134069757|-114.13134069757|-114.13134069757|105.30534468067|105.30534468067|105.30534468067|104.56540291854|104.56540291854|104.42469085714|104.42469085714|104.42469085714||104.37409829056|104.24177645485|102.39530922351|100.92700933282|98.45889424024|98.436325423079|98.436325423079|98.436325423079|98.436325423079|98.436325423079||98.436325423079|98.436325423079|98.436325423079|98.436325423079|98.436325423079|98.436325423079|98.436325423079|98.091475133716|95.11108083705|93.36657999744|93.36657999744|92.58706115518|92.58706115518|92.58706115518||92.33878648764|92.33878648764|92.33878648764|92.33878648764|92.33878648764|90.94642954939|90.184646724257|89.765301979828|89.765301979828|89.765301979828|89.157608550177|88.356204448642|88.356204448642|86.721476844433|86.721476844433|86.514887601671|-95.302729598847|-95.302729598847|-95.302729598847|-95.302729598847|-95.302729598847|-95.302729598847|-95.302729598847|-97.1210833569|-97.196957580209|-97.196957580209|-97.196957580209|-97.196957580209|-97.196957580209|-97.196957580209|-97.196957580209|-97.196957580209|-97.196957580209|-97.196957580209|-97.196957580209||-97.196957580209|-97.803562791215|-100.69757022578|-103.14729753819|-103.42366649141|-104.48904114006|-104.48904114006|-104.48904114006|-104.48904114006|-104.48904114006|-104.89004813563|93.593844636269|93.593844636269|93.593844636269|93.593844636269|93.593844636269|93.593844636269|93.593844636269|93.593844636269|93.593844636269|93.593844636269|93.593844636269|93.389826068158|93.308143890429|88.586269683891|88.148237299102|88.148237299102|-89.906310318337|-89.906310318337|-89.906310318337|-89.906310318337
01332|1073228|/equities/graftech-international|R2000GROWTH/R2000VALUE|-1.6388908519074|-1.6388908519074|-1.6388908519074|-1.6388908519074|-1.6388908519074|-1.6877973199534|-1.6877973199534|-1.7692192859834|-1.8430214135057|-1.8654405042205|-1.9183215428618|-1.9183215428618|-1.9514244501996|-1.9514244501996|-1.9514244501996|-1.9514244501996|-1.9893605714825|-2.0925747126447|-2.0925747126447||-2.1726539657571|-2.1726539657571|-2.2085043838795|-2.378356865349|-2.378356865349|-2.378356865349|-2.378356865349|-2.4548408955364|-2.535276352189||-2.535276352189|-2.535276352189|-2.535276352189|-2.535276352189||-2.535276352189|-2.535276352189|-2.6564182294983|-2.7329647820943|-2.817738630347|-2.8259885306619|-2.8259885306619|-2.8259885306619|-2.8259885306619|-2.8259885306619|-2.8259885306619|-2.8259885306619|-2.8259885306619|-2.8259885306619|-2.8259885306619|-2.8259885306619|-2.8259885306619|-2.8259885306619|-2.8259885306619|-2.8972094981166|-2.9316217334505||-2.934141569863|-2.934141569863|-2.934141569863|-2.9416278479594|-2.9416278479594|-2.9416278479594|-2.9416278479594|-2.9416278479594|-2.9416278479594|-3.0384752748297|-3.1199725599075|-3.2308029831543|-3.4275587599691|-3.6320097491935|-3.8087814641694|-3.8087814641694|-3.8087814641694|-3.8087814641694|-3.8087814641694|-3.8087814641694|-3.8087814641694|-3.8122571787017|-3.8501162848379|-3.8501162848379|-3.8501162848379|3.411924708526|3.411924708526|3.411924708526|3.411924708526|3.411924708526|3.411924708526|3.411924708526|3.411924708526|3.411924708526|3.411924708526|3.411924708526|3.411924708526|3.411924708526|3.411924708526|3.411924708526|3.411924708526|3.411924708526|3.411924708526|3.411924708526|3.411924708526|3.411924708526|3.411924708526|3.411924708526|3.411924708526|3.2640831212651|-3.8576911382535|-3.8576911382535|-3.8576911382535|-3.892712373718|-3.9219026777307|-3.9975649085505|-3.9975649085505||-4.0232900870268|-4.0232900870268|-4.0636555897333|-4.0887839647507|-4.102537814376|-4.1372642689251|-4.2119604143062|-4.2232892019394|-4.3839325488545|-4.5693695347549|-4.6315216401154|-4.7594684868979|-4.8156647073218|-4.8156647073218|-4.8156647073218|-4.8156647073218|-4.8156647073218|-4.8156647073218|-4.8156647073218|-4.8156647073218|-5.2729609660516|4.6873581446234|4.6873581446234|4.6873581446234|4.6284537621144|-5.1102684379062|-5.1102684379062|-5.1102684379062|-5.1102684379062|-5.1102684379062|-5.1102684379062|-5.1102684379062|-5.1102684379062|-5.1102684379062|-5.1102684379062|-5.1102684379062|-5.1102684379062|-5.1102684379062|-5.1102684379062|-5.1102684379062|4.5239809284435|4.5239809284435|4.5239809284435||4.5239809284435|4.4344230768665|4.3432481683608|4.3124978715972|4.295537012559|4.295537012559|4.295537012559|4.295537012559|4.295537012559|4.2899223327413||4.2899223327413|4.2782470120076|4.2541636243003|4.2157370265476|4.0998151438233|4.0998151438233|4.0998151438233|4.0998151438233|-4.7703571136059|-4.7703571136059|-4.7703571136059|-4.7703571136059|-4.7703571136059|-4.7703571136059||-4.7703571136059|-4.7703571136059|-4.7703571136059|-4.7703571136059|-4.7703571136059|-4.7703571136059|-4.7703571136059|-4.7703571136059|-4.7703571136059|-4.7703571136059|-4.7703571136059|-4.7703571136059|-4.7703571136059|-4.7703571136059|-4.7703571136059|-4.7703571136059|-4.7703571136059|-4.7703571136059|-4.9062299789391|-5.1356235862026|4.4930148213148|4.4930148213148|4.4930148213148|4.4930148213148|4.4930148213148|4.4930148213148|4.4930148213148|4.4930148213148|4.4930148213148|4.4930148213148|4.4930148213148|4.4930148213148|4.3961272337966|-4.9667390935293|-4.9667390935293||-4.9667390935293|-4.9667390935293|-4.9667390935293|-4.9667390935293|-4.9667390935293|-4.9667390935293|-4.9667390935293|-4.9667390935293|-4.9667390935293|-4.9667390935293|-5.1594322381937|-5.2560358244538|-5.3814949761643|-5.3814949761643|-5.4061054665528|-5.4434003254531|-5.5135559396345|-5.8022296610681|-5.8022296610681|-6.0238661173547|-6.1609623568548|-6.166624746642|-6.1845831450726|-6.1901437878823|-6.1901437878823|-6.1901437878823|-6.1901437878823|-6.1901437878823|-6.1901437878823|-6.1901437878823|-6.1901437878823
01333|31171|/equities/bloomin-brands-inc|R2000GROWTH|25.20865850653|25.164531893165|25.164531893165|25.164531893165|25.164531893165|25.164531893165|25.164531893165|25.164531893165|25.164531893165|24.633923948508|-26.941840494183|-26.941840494183|-26.941840494183|-26.941840494183|-26.941840494183|-26.941840494183|-26.941840494183|-26.941840494183|-26.941840494183||-27.41315665566|-28.057396203534|-28.642385039348|26.511432180669|26.511432180669|26.511432180669|26.511432180669|26.511432180669|26.511432180669||26.511432180669|26.511432180669|26.421036095383|25.635595369076||25.13705089328|25.047532102175|25.047532102175|24.735036131086|24.638231502723|24.638231502723|24.638231502723|23.661368514378|23.384853311467|23.003447793245|22.818275317351|22.464830305774|-24.361241884861|-24.361241884861|-24.361241884861|-24.361241884861|-24.361241884861|-24.361241884861|-24.361241884861|-24.361241884861|-24.361241884861||-24.361241884861|-24.361241884861|-24.361241884861|-24.361241884861|-24.361241884861|-24.361241884861|-24.361241884861|-24.361241884861|-24.459157700708|-24.735175604478|-24.852754545606|-24.852754545606|-24.852754545606|-24.852754545606|-24.852754545606|-24.852754545606|-24.852754545606|-24.852754545606|-24.852754545606|-24.852754545606|-24.852754545606|-24.852754545606|-24.852754545606|-24.852754545606|-24.852754545606|-24.852754545606|-24.852754545606|-24.852754545606|-24.852754545606|-25.03070745018|-25.03070745018|-25.03070745018|-25.03070745018|-25.390229961904|-25.889683588381|-25.896047590245|-25.896047590245|-26.08088458775|-26.08088458775|-26.08088458775|-26.08088458775|-26.08088458775|-26.31820629701|-26.910506763558|-27.556117842043|-28.182090361723|-28.182090361723|25.801262472818|25.801262472818|25.801262472818|25.801262472818|25.801262472818|25.801262472818|25.801262472818|25.801262472818|25.801262472818|25.801262472818||25.801262472818|25.801262472818|25.524891004242|25.078011702247|25.078011702247|25.078011702247|25.078011702247|25.006898573489|25.006898573489|25.006898573489|24.876209872134|-27.434857465591|-27.434857465591|-27.434857465591|-27.434857465591|-27.529841530948|-27.732650990066|-27.732650990066|-27.732650990066|-27.732650990066|-27.769056367408|-27.944278822429|-27.944278822429|-28.886643314899|26.248463380285|26.248463380285|26.248463380285|26.248463380285|26.248463380285|26.248463380285|26.248463380285|26.248463380285|26.047738008971|25.520169706103|25.520169706103|25.375980518184|25.375980518184|24.904422810698|24.875534369426|24.875534369426|24.875534369426|24.875534369426|24.875534369426||24.875534369426|24.856954815075|24.57594706149|24.57594706149|24.57594706149|24.57594706149|24.57594706149|24.57594706149|24.57594706149|24.492164045915||24.229625814872|24.169862130965|24.07873562054|23.937346333444|23.834254576099|23.834254576099|23.834254576099|23.788831010561|23.788831010561|23.788831010561|23.788831010561|23.788831010561|23.788831010561|23.788831010561||23.788831010561|23.788831010561|23.788831010561|23.788831010561|23.788831010561|23.788831010561|23.17925682675|22.586388437196|-25.00187830987|-25.00187830987|-25.00187830987|-25.00187830987|-25.303158689543|-25.303158689543|-25.303158689543|-25.303158689543|-25.303158689543|-25.303158689543|-25.303158689543|-25.303158689543|-25.303158689543|-25.303158689543|-25.361563498228|-25.383682575987|-25.797424359638|-26.160194339044|-26.18299329467|-26.553326476364|-26.697564199566|-26.697564199566|-26.813561989692|-26.813561989692|-26.813561989692|-26.813561989692|-26.813561989692||-26.813561989692|-26.813561989692|-26.835384052964|-26.835384052964|-26.835384052964|-26.835384052964|-26.835384052964|-26.835384052964|-26.835384052964|-26.835384052964|-26.835384052964|-26.835384052964|-26.835384052964|-26.835384052964|-26.835384052964|-26.835384052964|-26.835384052964|-26.835384052964|-26.835384052964|-27.743760923514|25.052134338036|25.052134338036|25.052134338036|25.052134338036|25.052134338036|25.052134338036|25.052134338036|25.052134338036|25.052134338036|25.052134338036|25.052134338036
01334|20442|/equities/brinker-international-inc|R2000GROWTH|40.420593497888|40.065801953089|40.065801953089|40.065801953089|40.065801953089|40.065801953089|39.896723798924|37.992468361516|-41.842468903983|-41.842468903983|-41.842468903983|-41.842468903983|-41.842468903983|-41.842468903983|-41.842468903983|-41.842468903983|-41.842468903983|-41.842468903983|-41.842468903983||-42.941076780386|-44.158597581149|-44.158597581149|-44.158597581149|-44.158597581149|-44.158597581149|-44.574887188011|-44.814098684582|41.062076269049||41.062076269049|41.062076269049|41.062076269049|40.120083158169||39.405649309858|39.129054314013|38.807259732605|38.807259732605|38.807259732605|38.807259732605|38.807259732605|38.073038032174|38.073038032174|37.278623504241|36.365804375101|35.971450687436|35.794388745656|34.9720971567|34.953720461722|33.361633286869|33.156261216706|33.099179545052|32.900912947097|32.900912947097|32.900912947097||32.900912947097|32.900912947097|32.900912947097|32.900912947097|32.900912947097|32.900912947097|31.358235141346|30.850235653902|30.850235653902|30.850235653902|30.850235653902|30.850235653902|30.850235653902|30.850235653902|30.850235653902|30.850235653902|29.866650794374|29.520761634809|29.520761634809|29.520761634809|29.520761634809|29.520761634809|29.520761634809|29.520761634809|29.520761634809|29.520761634809|28.890175502915|-32.545448106804|-32.545448106804|-32.545448106804|-32.545448106804|-32.545448106804|-32.545448106804|-32.545448106804|-32.545448106804|-32.545448106804|-32.545448106804|-32.545448106804|-32.545448106804|-32.545448106804|-32.545448106804|-32.545448106804|-33.120776276102|-34.050307172658|-34.05447835578|-34.05447835578|-34.05447835578|-34.05447835578|-34.05447835578|-34.05447835578|-34.05447835578|-34.05447835578|-34.05447835578|-34.196979553776|-34.196979553776|-34.398310907767|-35.165344512116||-35.947327600199|-36.009481060013|-36.009481060013|-36.024423188086|-36.653803898357|-37.297559183463|-37.82734614813|-37.82734614813|-37.82734614813|-37.995548901289|-37.995548901289|-38.377833138273|-38.597593054027|35.933995182828|35.933995182828|35.933995182828|35.933995182828|35.933995182828|35.933995182828|35.933995182828|35.933995182828|35.933995182828|35.933995182828|35.933995182828|35.933995182828|35.933995182828|35.933995182828|35.933995182828|35.933995182828|35.933995182828|35.933995182828|35.793050906742|35.426442620582|34.561655803179|-38.356954504633|-38.356954504633|-38.356954504633|-38.356954504633|-38.356954504633|-38.356954504633|-38.356954504633|-38.356954504633|-38.356954504633||-38.356954504633|-38.356954504633|-38.356954504633|-38.356954504633|-38.356954504633|-38.356954504633|-38.980505547682|-39.860895776925|-40.766771793561|-41.008999314145||-41.008999314145|-41.008999314145|-41.008999314145|-41.008999314145|-41.008999314145|-41.008999314145|-41.008999314145|-41.264834989539|-41.264834989539|-41.264834989539|-41.264834989539|-41.264834989539|-41.264834989539|-41.373539389771||-41.373539389771|-41.373539389771|-41.373539389771|-41.373539389771|-41.373539389771|-41.373539389771|-41.373539389771|-41.373539389771|-41.373539389771|-41.373539389771|-41.373539389771|-41.373539389771|-42.220037616668|36.538619296277|36.538619296277|36.538619296277|36.538619296277|36.538619296277|36.538619296277|36.538619296277|35.66346726652|35.266861532372|35.266861532372|35.266861532372|35.266861532372|34.927902643594|34.542670188914|34.19741051569|-38.386501845862|-38.386501845862|-38.386501845862|-38.386501845862|-38.386501845862|-38.386501845862|-38.386501845862||-38.386501845862|-38.386501845862|-38.386501845862|-38.386501845862|-38.386501845862|-38.386501845862|-38.386501845862|-38.386501845862|-38.386501845862|-38.386501845862|-38.386501845862|-38.386501845862|-38.386501845862|-38.386501845862|-38.386501845862|-38.386501845862|-38.386501845862|-38.386501845862|-38.386501845862|-40.063892109687|-41.910156390728|36.868954666449|36.868954666449|36.868954666449|36.868954666449|36.868954666449|36.868954666449|36.868954666449|36.868954666449|36.868954666449|36.868954666449
01335|1166013|/equities/stepstone-group-inc|R2000GROWTH|32.279576129868|31.864841562059|31.864841562059|31.864841562059|31.864841562059|31.864841562059|31.864841562059|31.864841562059|31.864841562059|31.761212566987|31.265514616056|31.223959801189|31.223959801189|31.223959801189|31.017178294384|29.824641383714|29.306493224495|29.306493224495|29.306493224495||29.306493224495|29.192522753742|29.192522753742|29.192522753742|29.192522753742|29.192522753742|29.192522753742|29.192522753742|29.192522753742||29.192522753742|29.192522753742|29.060579023391|29.013420857357||28.44380059658|27.563889437969|27.563889437969|27.433905316785|26.651560361071|26.615067330647|26.54396442975|25.01607062646|-27.372751599401|-27.372751599401|-27.372751599401|-27.372751599401|-27.372751599401|-27.372751599401|-27.766483626063|-27.766483626063|-27.772331144496|-27.772331144496|-27.772331144496|-28.065367489043|-28.270824941201||-28.434249913475|-28.608642872153|-28.608642872153|-28.608642872153|-28.608642872153|-28.608642872153|-28.608642872153|-28.608642872153|-28.870714620283|-29.446627143943|-29.629029172353|-30.018931643448|-30.018931643448|-30.018931643448|-30.018931643448|-30.018931643448|-30.018931643448|-30.018931643448|-30.018931643448|-30.415747945056|-30.415747945056|-30.94240595645|-30.94240595645|-30.954895197753|-31.434327747428|-32.09314245869|29.531816602541|29.531816602541|29.531816602541|29.531816602541|29.531816602541|29.531816602541|29.531816602541|29.531816602541|29.531816602541|29.531816602541|29.531816602541|29.531816602541|29.531816602541|29.399345846825|29.399345846825|29.399345846825|29.399345846825|29.399345846825|29.399345846825|29.399345846825|29.399345846825|29.399345846825|29.399345846825|29.399345846825|29.399345846825|28.964274163438|28.916110405224|28.916110405224|28.916110405224|28.916110405224|28.916110405224||28.916110405224|28.55667966003|28.55667966003|28.025199711265|27.73124727697|27.73124727697|27.73124727697|27.73124727697|27.73124727697|27.73124727697|27.73124727697|27.73124727697|27.73124727697|27.73124727697|27.73124727697|27.73124727697|27.73124727697|27.73124727697|27.73124727697|27.73124727697|27.56749677096|26.529440343757|26.428011135337|26.428011135337|26.428011135337|26.371124589969|26.155092072254|26.155092072254|26.142335273313|26.142335273313|25.783150197718|25.699056415263|25.573952123527|24.957167648611|24.253519613806|23.654189091329|23.609099155669|23.081221322224|22.840323537739|22.840323537739|22.840323537739|22.840323537739|22.840323537739||22.840323537739|22.840323537739|22.840323537739|22.840323537739|22.840323537739|22.840323537739|22.840323537739|22.840323537739|22.840323537739|22.840323537739||22.840323537739|22.840323537739|22.840323537739|22.840323537739|22.807025479114|22.667806465135|22.579785274914|22.42309350377|21.688104940848|21.052115574365|20.836534775345|20.836534775345|-22.921307293168|-22.921307293168||-22.921307293168|-22.921307293168|-23.438300239764|-23.438300239764|-23.438300239764|-23.438300239764|-23.438300239764|-23.438300239764|-23.438300239764|-23.438300239764|-23.438300239764|-23.438300239764|-23.438300239764|-23.438300239764|-23.438300239764|-23.438300239764|-23.438300239764|-24.102000461378|-24.127777985244|-24.136072481487|-24.136072481487|-24.136072481487|-24.562859681816|-24.649953303687|-24.649953303687|-24.649953303687|-24.649953303687|-24.649953303687|-24.768004666823|-24.798893040041|-25.31960335663|-25.443224960967|-25.443224960967|-25.443224960967|-25.443224960967||-25.493305902133|-25.560895209455|-26.078494448291|-26.533367524076|-26.533367524076|-26.533367524076|-26.629651770092|-26.629651770092|-26.645433442948|-26.645433442948|-27.046830103204|-27.046830103204|-27.046830103204|-27.046830103204|-27.046830103204|-27.046830103204|-27.046830103204|-27.046830103204|-27.046830103204|-29.08203360483|-31.071148839758|27.773678350343|27.773678350343|27.773678350343|27.773678350343|27.773678350343|27.773678350343|27.773678350343|27.773678350343|27.773678350343|27.773678350343
01336|15775|/equities/coca-cola-bottlin|R2000GROWTH|842.80906302059|842.80906302059|842.80906302059|842.80906302059|842.80906302059|841.5311610602|-903.36789869923|-903.36789869923|-903.36789869923|-903.36789869923|-903.36789869923|-906.67749656211|-906.67749656211|-906.67749656211|-906.67749656211|-906.67749656211|-933.12774683116|877.00757707389|877.00757707389||877.00757707389|877.00757707389|877.00757707389|877.00757707389|877.00757707389|877.00757707389|877.00757707389|877.00757707389|877.00757707389||877.00757707389|877.00757707389|875.3639691012|857.82940129625||848.77825662149|825.03245160036|825.03245160036|817.78578267553|806.4416856822|806.4416856822|804.7635686725|793.63667867908|779.40915211847|768.02911026401|756.84351891856|753.78436034896|724.93041042463|710.96262915019|697.961257324|692.96138780358|690.60488062702|688.75243122843|688.75243122843|688.75243122843|688.75243122843||688.29269634648|682.32744255512|671.31383048659|662.337575188|651.96067517634|648.3004762159|646.51133235143|633.81898120428|631.04134062221|631.04134062221|627.52294995376|627.52294995376|-667.67324369166|-667.67324369166|-667.67324369166|-667.67324369166|-667.67324369166|-667.67324369166|-667.67324369166|-667.67324369166|-667.67324369166|-667.67324369166|-667.67324369166|-670.36415775853|-671.25075253809|-671.25075253809|-671.25075253809|-671.25075253809|-671.25075253809|-671.25075253809|-671.25075253809|-671.25075253809|-671.25075253809|-671.25075253809|-671.25075253809|-671.25075253809|-671.25075253809|-677.49417314888|-681.82129807341|-682.30596679949|-682.30596679949|-689.79189453416|-695.95711941512|-698.18970507499|-698.18970507499|-698.18970507499|-698.18970507499|-698.18970507499|-698.86521931618|-701.1950987179|-701.1950987179|-701.1950987179|-701.1950987179|-701.1950987179|-709.60482770413|-719.669412277|665.15523733613||665.15523733613|665.15523733613|665.15523733613|665.15523733613|665.15523733613|665.15523733613|665.15523733613|665.15523733613|665.15523733613|665.15523733613|665.15523733613|665.15523733613|665.15523733613|665.15523733613|665.15523733613|665.15523733613|644.0074841658|642.57091912709|642.57091912709|641.1310247788|625.12614678113|624.61683409709|-659.95528485071|-659.95528485071|-659.95528485071|-659.95528485071|-659.95528485071|-659.95528485071|-659.95528485071|-659.95528485071|-659.95528485071|-659.95528485071|-659.95528485071|-659.95528485071|-659.95528485071|-659.95528485071|-659.95528485071|-659.95528485071|-665.9441756859|-674.61301163993|-675.19887171147|-678.05745167428|-678.05745167428||-678.05745167428|-681.36481311248|-687.30626673078|-687.30626673078|-691.67641358216|-691.70323905185|-691.70323905185|-691.70323905185|-691.70323905185|-691.70323905185||-691.70323905185|-691.70323905185|642.89232655693|642.89232655693|642.89232655693|642.89232655693|642.89232655693|642.89232655693|642.89232655693|642.89232655693|642.89232655693|632.0085443198|632.0085443198|632.0085443198||629.94781766327|620.87925174934|617.03514273645|617.03514273645|616.33069380656|610.36688146475|598.70099120541|596.52664772876|596.52664772876|596.52664772876|596.52664772876|596.52664772876|596.52664772876|596.52664772876|596.52664772876|595.75458756429|590.78453319318|564.6205913518|556.36983678052|556.36983678052|547.95541082168|538.65106207291|534.67397060836|531.08330515187|526.85038395238|521.26979171249|516.32639346093|-542.08847151651|-542.08847151651|-542.08847151651|-542.08847151651|-542.08847151651|-542.08847151651|-542.08847151651|-542.08847151651||-542.08847151651|-542.08847151651|-542.08847151651|-542.08847151651|-542.08847151651|-542.08847151651|-542.08847151651|-542.08847151651|-542.08847151651|-542.08847151651|-542.08847151651|-542.08847151651|-542.08847151651|-542.08847151651|-542.08847151651|-546.88108095476|-552.03342897969|-564.0984033959|-564.0984033959|520.41575928729|520.41575928729|520.41575928729|520.41575928729|520.41575928729|520.41575928729|520.41575928729|520.41575928729|520.41575928729|520.41575928729|511.43307496222|496.50120376119
01337|1163891|/equities/longview-acquisition|R2000GROWTH|0.86945893309461|0.86945893309461|0.86945893309461|0.86945893309461|0.86945893309461|0.86945893309461|0.86945893309461|0.86945893309461|0.86945893309461|0.86945893309461|0.86945893309461|0.86945893309461|0.86945893309461|0.86945893309461|0.86945893309461|0.86945893309461|0.86945893309461|0.86945893309461|0.86945893309461||0.86945893309461|0.86737158421609|0.86737158421609|0.86737158421609|0.86180177136629|0.83537343423884|0.83537343423884|0.83537343423884|0.83537343423884||0.83537343423884|0.83537343423884|0.83537343423884|0.83537343423884||0.83537343423884|0.83537343423884|0.83537343423884|0.83537343423884|0.83537343423884|0.83537343423884|0.83537343423884|0.83537343423884|0.83537343423884|0.83537343423884|0.83537343423884|0.83537343423884|0.83537343423884|0.83537343423884|0.83537343423884|0.83537343423884|0.83537343423884|0.83537343423884|0.83537343423884|0.83537343423884|0.83537343423884||0.83537343423884|0.83537343423884|0.83537343423884|0.83537343423884|0.83537343423884|0.83537343423884|0.75319265305245|0.74796617255545|0.74796617255545|0.74796617255545|0.74796617255545|0.74796617255545|0.74796617255545|0.74746245395184|-1.0807189967715|-1.0807189967715|-1.0807189967715|-1.0807189967715|-1.1062933103336|-1.1204831998073|-1.1204831998073|-1.1204831998073|-1.1204831998073|-1.1336924345982|-1.1412138311611|-1.1948931513612|-1.2097545312001|-1.2097545312001|-1.2496994519845|-1.3024216189005|-1.3836518144185|-1.3854250973604|-1.3854250973604|-1.4242594457324|-1.4242594457324|-1.4242594457324|-1.4630660124019|-1.5367400058326|-1.6051728934193|-1.6051728934193|-1.6063532266511|-1.6491150595393|-1.6491150595393|-1.6906833690235|-1.7326757679542|-1.7326757679542|-1.8813564258769|-2.0437071674351|-2.0582187466375|-2.0582187466375|-2.0582187466375|-2.0582187466375|-2.0582187466375|-2.0582187466375|-2.0582187466375|-2.0582187466375|-2.0582187466375||-2.0582187466375|-2.0582187466375|-2.0582187466375|-2.0582187466375|-2.0582187466375|-2.0582187466375|-2.0731208316211|-2.1810209100763|-2.1810209100763|-2.1810209100763|-2.1810209100763|-2.2216898606132|-2.297988724478|-2.367765287302|-2.4130126695845|-2.4130126695845|-2.4713119046449|-2.4713119046449|-2.5609632218943|-2.7196036008846|2.1211522563427|2.1211522563427|2.1211522563427|2.1211522563427|2.1211522563427|2.1211522563427|2.1211522563427|2.1211522563427|2.1211522563427|2.1211522563427|2.1211522563427|2.1211522563427|2.1211522563427|2.0257248463596|-2.4530698162127|-2.4530698162127|-2.4530698162127|-2.4530698162127|-2.4530698162127|-2.4530698162127|-2.4530698162127|-2.4530698162127|-2.4530698162127||-2.4530698162127|-2.4530698162127|-2.4530698162127|-2.4530698162127|-2.4530698162127|-2.4530698162127|-2.4530698162127|-2.4530698162127|-2.4530698162127|-2.4530698162127||-2.4530698162127|-2.4530698162127|-2.4530698162127|-2.4530698162127|-2.4530698162127|-2.4530698162127|-2.4530698162127|-2.4530698162127|-2.4530698162127|-2.4530698162127|-2.4530698162127|-2.4530698162127|-2.4530698162127|-2.4530698162127||-2.4530698162127|-2.4530698162127|-2.4530698162127|-2.4530698162127|-2.4530698162127|-2.4530698162127|-2.4530698162127|-2.4530698162127|-2.4530698162127|-2.4530698162127|-2.4556331084623|-2.5332819366374|-2.5332819366374|-2.5332819366374|-2.5332819366374|-2.5332819366374|-2.5332819366374|-2.5332819366374|-2.5332819366374|-2.6635965400182|-2.6781809866236|-2.6781809866236|-2.7307565808082|2.0748316711662|2.0748316711662|2.0748316711662|2.0748316711662|2.0748316711662|2.0748316711662|2.0748316711662|2.0748316711662|2.0748316711662|2.0748316711662|2.0748316711662|1.8258476221345||1.8258476221345|1.8258476221345|1.8258476221345|-2.053168487186|-2.053168487186|-2.053168487186|-2.1201871430816|-2.1979857656627|-2.3047286374998|-2.3230540403207|-2.3600191079807|-2.3600191079807|-2.3600191079807|-2.3600191079807|-2.389911835482|-2.389911835482|-2.3927687264044|-2.4120601556133|-2.4120601556133|-2.4214557300487|-2.4941174796863|-2.5929083086432|-2.6921028617595|-2.6921028617595|-2.6921028617595|-2.6921028617595|-2.6921028617595|-2.6921028617595|-2.6921028617595|-2.6921028617595|-2.7728920384219
01338|17377|/equities/tree.com|R2000GROWTH|28.40745208841|28.273705167907|28.273705167907|28.273705167907|28.273705167907|28.273705167907|28.273705167907|28.273705167907|28.273705167907|27.78806079244|27.671400317609|27.398668140238|25.685630314953|-32.661320454889|-32.661320454889|-32.661320454889|-32.661320454889|-33.267621948778|-34.163469476236||28.457607151676|28.457607151676|28.457607151676|28.457607151676|26.457527558207|26.457527558207|26.457527558207|26.457527558207|26.457527558207||26.457527558207|26.457527558207|26.133380589882|25.886133072552||25.325157913212|25.325157913212|25.325157913212|25.325157913212|24.438459273448|23.899421025504|23.415190274174|19.977433900761|19.031678776594|19.031678776594|18.735197390287|17.83522037794|17.439133795652|16.311576057975|16.271372876238|15.12907205402|15.12907205402|15.046190959206|13.776323086675|13.566967932147|13.566967932147||13.566967932147|13.566967932147|13.566967932147|13.566967932147|13.566967932147|13.566967932147|13.286095800585|13.286095800585|13.286095800585|13.286095800585|13.286095800585|13.286095800585|13.286095800585|13.286095800585|12.077884716663|10.939316479005|9.3179069267788|-12.539126395324|-12.539126395324|-12.539126395324|-12.930695638766|-13.677995480552|-13.685272576031|-14.038636129892|-14.36126244708|-14.480582889652|-14.480582889652|-14.480582889652|-14.552869567977|-14.994854778831|-15.432095567077|-15.432095567077|-15.432095567077|-15.432095567077|-15.432095567077|-16.202884029117|-16.470264831968|-16.470264831968|-16.470264831968|-16.470264831968|-16.470264831968|-16.470264831968|-16.470264831968|-16.995850262584|-17.367366244994|-17.977883071323|-17.977883071323|-18.029337263777|-18.029337263777|-18.029337263777|-18.029337263777|-18.512596925844|-18.962329635741|-19.209210565489|-19.816300686644|-20.379223303051|-20.688630797302||-21.726108241114|-21.726108241114|-21.726108241114|-21.726108241114|-21.726108241114|-21.886002138296|-21.886002138296|-21.886002138296|-21.886002138296|-22.291113830319|-22.505681224124|-23.065201754323|-23.467146232119|-23.540140287071|-24.029599339862|-24.463443710958|-25.088426645768|-25.411207896882|-25.653008494568|-26.374453158061|-27.433648845532|-27.786546014683|-27.786546014683|-28.400715484166|-28.400715484166|-28.400715484166|-28.400715484166|23.97393203132|23.97393203132|23.486856157951|23.486856157951|23.486856157951|22.207618483098|22.014191178403|22.014191178403|22.014191178403|22.014191178403|20.856879688989|19.071082352571|19.071082352571|19.071082352571|19.071082352571|19.071082352571||19.071082352571|18.937869653627|18.650820649868|18.650820649868|18.650820649868|18.650820649868|18.650820649868|18.650820649868|18.650820649868|18.650820649868||18.650820649868|18.650820649868|18.650820649868|18.650820649868|18.392273386964|18.392273386964|18.392273386964|18.392273386964|-22.010875262|-22.010875262|-22.010875262|-22.010875262|-22.010875262|-22.010875262||-22.010875262|-22.010875262|-22.010875262|-22.010875262|-22.010875262|-22.010875262|-22.010875262|-22.010875262|-22.010875262|-22.584660787614|-22.584660787614|-22.765012175988|-22.765012175988|-22.931958736259|-23.252314008746|-23.252314008746|-23.252314008746|-23.345849972048|-23.345849972048|-26.090691375851|-26.090691375851|-26.090691375851|-26.305769496625|-26.910021523045|-27.302007140003|-27.302007140003|-27.302007140003|-27.302007140003|-27.302007140003|-27.459450762893|-28.30883518129|-28.765372232921|-29.462078474306|-29.462078474306|-29.462078474306||-29.462078474306|-29.625342473215|-30.541491942081|-31.009448922265|-31.009448922265|-31.009448922265|-31.118379773167|-31.118379773167|-31.650900745425|-31.650900745425|-32.644218232934|-32.897002110283|-32.897002110283|-32.897002110283|-32.897002110283|-32.897002110283|-32.897002110283|-33.558274839886|-33.558274839886|-36.022528540832|-38.648918668145|-38.872688973076|-38.976876908018|-39.498765791986|-39.498765791986|-39.498765791986|-40.294739446743|-40.471932209977|-41.927149231178|-44.514608629261|38.602521776374
01339|15634|/equities/the-cheesecake-factory|R2000GROWTH|32.382908955733|32.382908955733|32.382908955733|32.382908955733|32.382908955733|32.382908955733|32.377677007428|32.125698349996|31.849886017954|31.545112263419|-34.539329194396|-34.539329194396|-34.539329194396|-34.539329194396|-34.539329194396|-34.539329194396|-34.539329194396|-34.539329194396|-34.666755728556||-35.616397279979|-35.983005508671|-35.983005508671|-35.983005508671|-35.983005508671|-35.983005508671|-35.983005508671|-36.48222646105|33.44374930959||33.44374930959|33.44374930959|33.44374930959|33.117343135465||32.819557891203|32.819557891203|32.536174493711|32.191304848901|31.384364858402|31.384364858402|31.384364858402|30.782374988242|30.782374988242|30.782374988242|30.782374988242|30.611528010549|30.569959550486|30.569959550486|30.569959550486|30.035296317751|30.035296317751|30.035296317751|30.035296317751|30.035296317751|30.035296317751||30.035296317751|30.035296317751|30.035296317751|30.035296317751|30.035296317751|30.035296317751|29.275884810217|28.194601641686|28.194601641686|28.194601641686|28.194601641686|28.194601641686|28.194601641686|28.194601641686|28.194601641686|28.194601641686|28.194601641686|28.194601641686|28.194601641686|28.194601641686|28.194601641686|28.194601641686|28.194601641686|28.194601641686|28.194601641686|28.194601641686|28.194601641686|-31.068683045998|-31.068683045998|-31.068683045998|-31.068683045998|-31.068683045998|-31.068683045998|-31.068683045998|-31.068683045998|-31.068683045998|-31.068683045998|-31.068683045998|-31.068683045998|-31.068683045998|-31.068683045998|-31.068683045998|-31.068683045998|-31.246036522802|-31.772262141899|-31.988163968904|-31.988163968904|-32.546494297997|-32.546494297997|-32.546494297997|-32.594869254567|-32.594869254567|-32.646470942473|-32.985334942049|-33.027592735496|-33.172603798141|-33.847892973412||-34.527508279175|-34.527508279175|-34.527508279175|-34.527508279175|-34.527508279175|-34.892510542705|-35.262529798106|-35.262529798106|-35.262529798106|-35.653316652064|-36.042386968141|-36.504858183866|-37.195242749326|34.014298168275|34.014298168275|34.014298168275|34.014298168275|34.014298168275|34.014298168275|34.014298168275|34.014298168275|34.014298168275|34.014298168275|34.014298168275|34.014298168275|34.014298168275|34.014298168275|34.014298168275|34.014298168275|34.014298168275|34.014298168275|34.014298168275|34.014298168275|34.014298168275|34.014298168275|34.014298168275|34.014298168275|33.167830060426|32.734812602405|32.055904451348|32.015731919052|32.015731919052|32.015731919052||32.015731919052|31.679702030555|31.160291743922|31.160291743922|31.160291743922|31.160291743922|31.160291743922|31.160291743922|31.160291743922|31.160291743922||31.160291743922|31.160291743922|31.025499204066|31.025499204066|31.025499204066|31.025499204066|31.025499204066|31.025499204066|31.025499204066|31.025499204066|31.025499204066|31.025499204066|31.025499204066|31.025499204066||31.025499204066|31.025499204066|31.025499204066|31.025499204066|31.025499204066|31.025499204066|30.771390335722|-34.752915437762|-34.752915437762|-34.752915437762|-34.995874986633|-34.995874986633|-34.995874986633|-34.995874986633|-34.995874986633|-34.995874986633|-34.995874986633|-34.995874986633|-34.995874986633|-34.995874986633|-34.995874986633|-34.995874986633|-34.995874986633|-34.995874986633|-35.617083242187|-35.655382271471|-35.655382271471|-35.760587154187|-35.760587154187|-35.760587154187|-35.975650189494|-36.282173128233|-36.637106562599|-36.637106562599|-36.637106562599||-36.637106562599|-36.962063313573|-37.680015035304|-37.878163464844|-37.878163464844|-37.878163464844|-37.878163464844|-37.878163464844|-37.878163464844|-37.878163464844|-38.030329133628|-38.030329133628|-38.030329133628|-38.030329133628|-38.030329133628|-38.030329133628|-38.030329133628|-38.030329133628|-38.030329133628|-39.296982449026|36.009519347375|36.009519347375|36.009519347375|36.009519347375|36.009519347375|36.009519347375|36.009519347375|36.009519347375|36.009519347375|36.009519347375|36.009519347375
01340|16396|/equities/ironwood-pharmaceuticals|R2000GROWTH|13.784130349099|13.626255739992|13.54000567205|13.361117667703|13.159575377071|13.102028116213|13.041698067968|12.666053023145|12.393948305763|12.244504020437|12.244504020437|12.099449155313|12.056887676961|11.906263884181|11.507515810457|11.36677111|11.36677111|11.36677111|11.36677111||11.36677111|11.36677111|11.36677111|11.36677111|11.151134473419|11.123781071572|11.123781071572|11.123781071572|10.573979018428||10.382783246014|10.382783246014|10.374754631108|10.374754631108||10.374754631108|10.374754631108|10.374754631108|10.374754631108|10.374754631108|10.374754631108|10.374754631108|9.418245262524|9.418245262524|9.418245262524|9.418245262524|9.356940894652|9.356940894652|9.356940894652|9.2821567382289|9.0123966894628|8.8084962855976|8.8030513669828|8.7822026621054|8.7822026621054|8.7822026621054||8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.7822026621054|8.5557103753955|8.5557103753955|8.5557103753955|8.5557103753955|8.5557103753955|8.5557103753955|8.5557103753955|8.5557103753955|8.5557103753955|8.5557103753955|8.5557103753955|8.5557103753955|8.5557103753955|8.3541347216273|8.3541347216273|8.1497338199204|8.1497338199204|8.1380380418108|8.0944864778835|8.0449849796646|-9.2492804581965|-9.2492804581965|-9.2492804581965|-9.2492804581965|-9.2492804581965|-9.2492804581965|-9.5003113807401|-9.6547903022458|-9.8083781623498|-10.017166910138||-10.017166910138|-10.017166910138|-10.225237367305|-10.225237367305|-10.225237367305|-10.225237367305|-10.233875060251|-10.312083323985|-10.569814823501|-10.660040885976|-10.660040885976|-10.660040885976|-10.792580720464|-10.792580720464|-10.792580720464|-10.792580720464|-10.792580720464|-11.028978529549|-11.519975387362|10.575860593818|10.527483718416|10.527483718416|10.527483718416|10.494148272962|10.46655317886|10.303948260494|-10.914942606902|-10.914942606902|-10.914942606902|-10.914942606902|-10.914942606902|-10.914942606902|-10.914942606902|-10.914942606902|-10.914942606902|-10.914942606902|-10.914942606902|-10.914942606902|-10.914942606902|-10.914942606902|-10.945769213544|-10.99363252731|-11.142092303124||-11.237324745222|-11.30206352143|-11.30206352143|-11.30206352143|-11.42062590816|10.635151133037|10.635151133037|10.635151133037|10.635151133037|10.635151133037||10.635151133037|10.635151133037|10.635151133037|10.635151133037|10.635151133037|10.635151133037|10.605168114212|10.476575703651|10.235084263517|10.06893148569|10.06893148569|-10.977302194735|-10.977302194735|-10.977302194735||-10.977302194735|-10.977302194735|-10.977302194735|-10.977302194735|-10.977302194735|-10.977302194735|-10.977302194735|-10.978669300235|-10.980452639789|-10.980452639789|-10.980452639789|-11.055780471399|-11.113367042094|-11.140426740525|10.310529040121|10.310529040121|10.310529040121|10.310529040121|10.310529040121|10.310529040121|10.310529040121|10.310529040121|10.310529040121|10.310529040121|10.310529040121|10.310529040121|10.310529040121|10.310529040121|10.310529040121|10.310529040121|-11.228881654594|-11.228881654594|-11.228881654594|-11.228881654594|-11.228881654594||-11.228881654594|-11.228881654594|-11.228881654594|-11.228881654594|-11.228881654594|-11.228881654594|-11.228881654594|-11.228881654594|-11.228881654594|-11.228881654594|-11.228881654594|-11.228881654594|-11.228881654594|-11.228881654594|-11.228881654594|-11.228881654594|-11.366534985275|-11.514643331248|-11.514643331248|-11.514643331248|-11.617659617219|-11.696566052739|-11.794518041946|-11.933353424445|-11.949517239049|-11.949517239049|-11.949517239049|-11.949517239049|-11.949517239049|-11.949517239049|-11.949517239049
01341|15324|/equities/axcelis-tech|R2000GROWTH|-137.06321416441|-137.06321416441|127.81111920866|127.81111920866|127.81111920866|127.81111920866|127.81111920866|127.81111920866|127.81111920866|127.81111920866|127.81111920866|127.81111920866|127.81111920866|124.15728943649|121.27346073591|113.88695013747|-128.31754160857|-128.31754160857|-128.31754160857||-128.31754160857|-129.48392794901|-130.05407506419|-130.27513588081|-130.27513588081|-130.27513588081|-130.92182040888|-135.14590958178|123.31367467322||123.31367467322|123.31367467322|123.31367467322|123.31367467322||123.31367467322|123.31367467322|123.31367467322|123.31367467322|123.31367467322|123.31367467322|123.31367467322|-136.23018249922|-136.23018249922|-136.23018249922|-136.23018249922|-136.39353502518|-138.00021130828|-138.00021130828|-138.00021130828|-138.46689814757|-139.26655514186|-141.15693867581|-141.15693867581|-142.86590971303|-143.58440414349||-144.00584025344|-144.00584025344|-147.39121675193|-147.39121675193|-147.39121675193|-147.39121675193|-147.39121675193|-147.39121675193|-147.39121675193|-147.39121675193|-147.78636957109|-147.78636957109|-147.78636957109|-147.78636957109|-147.78636957109|-147.78636957109|-147.78636957109|-151.02796921134|-159.16329769956|-161.65421512245|-164.1446951567|-164.1446951567|-164.1446951567|-167.12555002492|-173.29338830622|-175.32762909341|-175.32762909341|-175.32762909341|-175.32762909341|-175.32762909341|-175.32762909341|-175.32762909341|-175.32762909341|-175.32762909341|-175.32762909341|-175.32762909341|-175.32762909341|-175.32762909341|-175.32762909341|-175.32762909341|-175.32762909341|-175.32762909341|-178.47903103749|-179.40387010487|-180.18217775459|-188.3885294821|-189.86543135137|-191.35198481315|-195.65387940665|169.55335142902|169.55335142902|169.55335142902|169.55335142902|169.55335142902|169.55335142902|169.55335142902|168.86226002732||168.86226002732|166.4658452886|160.88732718292|-184.37306072617|-184.37306072617|-184.37306072617|-184.37306072617|-184.37306072617|-184.37306072617|-184.37306072617|-184.37306072617|-185.41218240951|-189.6961481118|-190.79519658322|-190.79519658322|-193.84051519229|-197.98496055399|-197.98496055399|-201.05217361224|-203.85574849195|-204.94699237685|176.06220886181|176.06220886181|176.06220886181|176.06220886181|167.61848314018|167.52841688568|167.52841688568|167.52841688568|167.52841688568|167.52841688568|167.52841688568|167.52841688568|167.52841688568|166.05295781487|163.93486443585|163.93486443585|163.93486443585|163.93486443585|163.93486443585|163.93486443585|163.93486443585|163.93486443585||163.93486443585|163.93486443585|161.46817911939|161.46817911939|161.46817911939|161.46817911939|161.46817911939|161.46817911939|161.46817911939|161.46817911939||161.46817911939|161.46817911939|161.46817911939|161.46817911939|158.29881179417|155.12139858234|152.04891929613|150.55656136392|143.52950635352|143.45924220249|143.45924220249|143.45924220249|143.45924220249|143.45924220249||138.26335223698|131.63150452003|126.02659456653|126.02659456653|124.73621710056|124.50135843747|123.63619531518|115.85094869276|111.15160028295|-129.79977643595|-129.79977643595|-129.79977643595|-129.79977643595|-129.79977643595|-129.79977643595|-129.79977643595|-129.79977643595|-129.79977643595|-129.79977643595|-129.79977643595|-129.79977643595|-129.79977643595|117.35148719046|117.35148719046|117.35148719046|117.35148719046|117.35148719046|117.35148719046|117.35148719046|117.35148719046|117.35148719046|117.35148719046|117.35148719046|117.35148719046|117.35148719046||117.35148719046|117.35148719046|117.35148719046|117.35148719046|117.35148719046|116.90003991893|116.4679008805|116.4679008805|116.4679008805|116.4679008805|116.4679008805|116.4679008805|116.4679008805|116.4679008805|116.4679008805|116.4679008805|116.4679008805|116.4679008805|116.4679008805|116.4679008805|116.4679008805|116.4679008805|116.4679008805|116.4679008805|116.4679008805|116.4679008805|116.4679008805|113.22767134102|111.25809233982|111.25809233982|111.25809233982
01342|20968|/equities/hillenbrand-inc|R2000GROWTH/R2000VALUE|-47.517472009038|-47.517472009038|-47.632745456005|44.185798474088|44.185798474088|44.185798474088|44.185798474088|44.185798474088|43.92144332543|-46.949280170994|-46.949280170994|-46.949280170994|-46.949280170994|-46.949280170994|-46.949280170994|-46.949280170994|-46.949280170994|-46.949280170994|-47.997304285452||-48.290499926917|-48.290499926917|-48.290499926917|-48.290499926917|-48.504991097353|-48.504991097353|-48.674568541736|-49.573409168688|45.44927823041||45.44927823041|45.44927823041|45.419008434858|44.422504201031||43.462360557026|43.045875459181|43.045875459181|42.167238771107|41.109368714759|41.109368714759|39.957354661567|37.952839551289|-41.370933440924|-41.370933440924|-41.370933440924|-41.370933440924|-41.370933440924|-41.370933440924|-41.370933440924|-41.370933440924|-41.370933440924|-41.62709940968|-41.62709940968|-41.62709940968|-41.659832626559||-41.910370356482|-42.436521855374|39.381858302956|39.381858302956|39.381858302956|39.381858302956|38.315954475276|-40.626147615463|-40.626147615463|-40.626147615463|-40.626147615463|-40.626147615463|-40.626147615463|-40.626147615463|-40.626147615463|-40.626147615463|-40.626147615463|-40.626147615463|-40.774606664479|-40.856337368121|-40.856337368121|-41.18751482565|-41.18751482565|-41.690016371219|-41.971128682525|-42.740699375373|-43.58525960662|-43.58525960662|-43.58525960662|-44.058689517203|-44.26869797091|-44.531579363252|-44.531579363252|-44.969187623405|-44.969187623405|-44.969187623405|-44.969187623405|-44.969187623405|-44.969187623405|-44.969187623405|-44.969187623405|-44.969187623405|-45.299096087773|-45.858995203794|-46.191203741347|-46.191203741347|-46.191203741347|-46.191203741347|-46.191203741347|-46.191203741347|-46.191203741347|-46.347447134957|-47.091051872026|-47.652557169343|-48.536174335905|-49.36519362179|-49.995768936117||46.151921369809|45.936858815372|45.387864292132|44.721761266906|-47.829976726072|-47.829976726072|-47.829976726072|-47.829976726072|-47.829976726072|-47.829976726072|-48.215807464936|-48.66256451962|-49.295627227068|-49.67847444243|-50.202805643023|-50.784797706451|-50.784797706451|-50.784797706451|-50.784797706451|-51.790886603292|-51.999319617942|-53.065354842825|49.71207720726|49.71207720726|49.71207720726|49.71207720726|49.71207720726|49.71207720726|49.71207720726|49.71207720726|49.71207720726|49.71207720726|49.71207720726|49.71207720726|49.71207720726|49.71207720726|49.71207720726|49.71207720726|48.406194760725|48.21611073148|48.21611073148|48.21611073148|48.21611073148||48.21611073148|48.21611073148|48.21611073148|48.21611073148|48.21611073148|48.21611073148|48.21611073148|48.21611073148|48.21611073148|48.21611073148||48.21611073148|48.21611073148|48.21611073148|48.21611073148|47.884824091347|47.884824091347|47.884824091347|47.573135912587|46.403950614924|46.403950614924|46.403950614924|44.739337447569|44.739337447569|44.739337447569||44.724143049659|44.724143049659|44.724143049659|44.724143049659|44.675937464438|44.05359777102|43.853995149766|43.283711518052|-47.696989612526|-47.696989612526|-47.696989612526|-47.696989612526|-47.696989612526|-47.696989612526|-47.696989612526|-47.696989612526|-47.696989612526|-47.696989612526|-47.696989612526|-47.696989612526|-47.696989612526|-47.696989612526|-47.696989612526|-47.96950789621|-47.96950789621|-47.96950789621|-47.96950789621|-47.96950789621|-47.96950789621|-47.96950789621|-47.96950789621|-47.96950789621|-47.96950789621|-47.96950789621|-47.96950789621||-47.96950789621|-47.975551733685|-47.975551733685|-47.975551733685|-47.975551733685|-47.975551733685|-47.975551733685|-47.975551733685|-47.975551733685|-47.975551733685|-47.975551733685|-47.975551733685|-47.975551733685|-47.975551733685|-47.975551733685|-47.975551733685|-47.975551733685|-48.797971601487|-48.797971601487|-50.331237443289|45.350633069297|45.350633069297|45.350633069297|45.350633069297|45.350633069297|45.203945610866|45.203945610866|45.203945610866|45.203945610866|45.203945610866|45.203945610866
01343|41238|/equities/seaworld-entermt|R2000GROWTH/R2000VALUE|-51.600477247642|-51.600477247642|-51.600477247642|-51.600477247642|-51.600477247642|-52.421641276067|-53.399878102083|-54.042642784934|-54.202381558795|-54.447315874742|-54.447315874742|-54.447315874742|-54.447315874742|-54.447315874742|-54.447315874742|-54.447315874742|-54.447315874742|-54.447315874742|50.119485517795||50.119485517795|50.119485517795|50.119485517795|50.119485517795|50.119485517795|50.119485517795|50.119485517795|50.119485517795|50.119485517795||50.119485517795|50.119485517795|50.119485517795|50.119485517795||50.119485517795|50.119485517795|50.119485517795|50.119485517795|50.119485517795|50.119485517795|50.119485517795|48.052206724281|47.993650740305|47.993650740305|47.141833960921|46.70289386081|46.70289386081|46.70289386081|46.70289386081|45.49543765703|45.410971390357|45.410971390357|45.216784084715|45.216784084715|45.010314929129||44.896915279885|44.896915279885|44.896915279885|44.896915279885|44.896915279885|44.896915279885|44.3662938399|42.847940895645|42.847940895645|42.847940895645|42.847940895645|42.704379264611|42.295144390285|42.126271061566|-46.269468841477|-46.269468841477|-46.269468841477|-46.269468841477|-46.269468841477|-46.446713749939|-46.446713749939|-46.446713749939|-46.446713749939|-47.519151071177|-47.519151071177|-47.519151071177|-47.519151071177|-47.519151071177|-47.519151071177|-47.656904521354|-47.656904521354|-47.656904521354|-47.656904521354|-47.656904521354|-48.040173123024|-48.23701133416|-48.23701133416|-48.23701133416|-48.23701133416|-48.23701133416|-48.23701133416|-48.868346316791|-49.686495576939|-50.782773956812|-51.100305752794|-51.154259949909|-51.154259949909|-51.154259949909|-51.154259949909|-51.154259949909|-51.154259949909|-51.154259949909|-51.832615831733|-51.832615831733|-51.832615831733|-52.101972557042|-52.68509291734||-52.68509291734|-52.68509291734|-52.68509291734|-52.68509291734|-52.68509291734|-52.68509291734|-52.68509291734|-52.68509291734|-52.68509291734|-52.68509291734|-52.68509291734|-53.588724762486|-54.151082628619|-55.296758459289|-55.821951758287|-56.152170061426|-56.874077769735|-57.004123526473|-57.004123526473|-57.004123526473|-57.004123526473|-57.004123526473|-57.004123526473|-57.004123526473|-57.004123526473|-57.004123526473|-57.004123526473|-57.004123526473|-57.004123526473|-57.004123526473|-57.004123526473|-57.08235955863|-57.748285524992|-57.748285524992|-57.996982195806|-59.649980548169|-59.769649241394|-59.769649241394|-59.769649241394|-59.769649241394|-59.769649241394|-59.769649241394|-59.769649241394||-59.769649241394|-59.769649241394|-59.769649241394|-59.769649241394|-60.169610895522|-60.377899714981|55.277005328327|55.277005328327|55.277005328327|55.277005328327||55.277005328327|55.277005328327|55.277005328327|54.991670755975|53.548618118993|53.548618118993|53.548618118993|53.548618118993|52.954313722447|52.954313722447|52.954313722447|52.954313722447|52.954313722447|52.954313722447||52.954313722447|52.954313722447|52.954313722447|52.954313722447|52.954313722447|52.954313722447|52.954313722447|52.954313722447|52.954313722447|52.954313722447|52.954313722447|52.954313722447|52.954313722447|51.510665994607|-56.442194403214|-56.442194403214|-56.442194403214|-56.442194403214|-56.442194403214|-56.442194403214|-56.442194403214|-56.442194403214|-56.442194403214|-57.30827272049|-57.992527830506|-58.137252661812|-58.969168183128|-60.206019610078|-61.696689201627|-62.009642448531|-62.009642448531|-62.009642448531|-62.009642448531|-62.009642448531|-62.009642448531||-62.009642448531|-62.009642448531|-62.009642448531|-62.009642448531|-62.009642448531|-62.009642448531|-62.009642448531|-62.009642448531|-62.009642448531|-62.009642448531|-62.750930118792|-62.750930118792|-62.750930118792|-62.750930118792|-62.750930118792|-62.750930118792|-62.750930118792|-63.876549591538|-63.876549591538|-66.565055703584|61.465765210386|61.465765210386|61.465765210386|61.465765210386|61.125373958408|61.125373958408|61.125373958408|61.125373958408|61.125373958408|61.125373958408|61.125373958408
01344|100211|/equities/2u-inc|R2000GROWTH/R2000VALUE|-1.0221651215851|-1.0221651215851|-1.0221651215851|-1.0359056944648|-1.088728553167|-1.160209510184|0.84049409667779|0.84049409667779|0.84049409667779|0.84049409667779|0.81332668375228|0.70337417071897|-1.0207736164815|-1.0207736164815|-1.0207736164815|-1.0207736164815|-1.0738317900771|-1.1335686272906|-1.1984262904113||-1.2378620508503|-1.2378620508503|-1.2885911666896|-1.3381568947927|-1.3676017215793|-1.3676017215793|-1.3676017215793|-1.3676017215793|-1.3676017215793||-1.3676017215793|-1.3676017215793|-1.3676017215793|-1.3676017215793||-1.3676017215793|-1.3676017215793|-1.3676017215793|-1.3676017215793|-1.3676017215793|-1.3676017215793|-1.3676017215793|-1.3676017215793|-1.3676017215793|-1.3938296923973|-1.4169774298246|-1.4365416273338|-1.4787740094642|-1.5250288866975|-1.5250288866975|-1.5250288866975|-1.6193432336624|-1.7100258144599|-1.7566953470157|-1.8118179909876|-1.8118179909876||-1.8118179909876|-1.8653533450422|-1.8843761541622|-1.8843761541622|-1.8843761541622|-1.8843761541622|-1.8843761541622|-1.8943957662336|-2.3554341666954|1.8827945903926|1.8827945903926|-2.5023556873418|-2.5023556873418|-2.5023556873418|-2.5023556873418|-2.5023556873418|-2.5023556873418|-2.5023556873418|-2.5023556873418|-2.5361619509168|-2.5792241719126|-2.5792241719126|-2.5792241719126|-2.6569447543147|-2.6569447543147|-2.6569447543147|-2.6569447543147|-2.6569447543147|-2.6569447543147|-2.7078609715841|-2.7078609715841|-2.7078609715841|-2.7078609715841|-2.7590121970068|-2.7805090079939|-2.7805090079939|-2.8034360113584|-2.8034360113584|-2.8034360113584|-2.8034360113584|-2.830462184531|-2.8941247098783|-2.9418552179182|-2.963705780224|-3.0557840953447|-3.230315726132|-3.3003507246914|-3.460389771985|-3.5582108662382|-3.6580120375703|-3.6816800888987|-3.7518668899505|-3.7777986170294|-3.7777986170294|-3.7947760954436|-3.9261401643285|-4.0002890416791||-4.0811655826541|-4.0811655826541|-4.0871795954494|-4.0871795954494|-4.0925717554919|-4.1147669794224|-4.1147669794224|-4.1147669794224|-4.1147669794224|-4.1147669794224|-4.1964076759708|-4.4343419342452|-4.4792891310153|-4.4792891310153|-4.4792891310153|-4.4792891310153|-4.4792891310153|-4.5747657933166|3.500484967093|3.500484967093|3.500484967093|3.500484967093|3.500484967093|3.500484967093|3.483131539128|3.483131539128|3.483131539128|3.483131539128|3.483131539128|3.483131539128|3.483131539128|3.483131539128|3.483131539128|-4.270137250974|-4.270137250974|-4.270137250974|-4.270137250974|-4.270137250974|-4.270137250974|-4.270137250974|-4.270137250974|-4.2746190368624|-4.4787935687668||-4.4787935687668|-4.4787935687668|-4.4787935687668|-4.4787935687668|-4.4787935687668|-4.53421498157|-4.5574612045444|3.6649176692298|3.6649176692298|3.6649176692298||3.6649176692298|3.6649176692298|3.6649176692298|3.6649176692298|-4.6068461549165|-4.6068461549165|-4.6068461549165|-4.6068461549165|-4.6068461549165|-4.6068461549165|-4.6068461549165|-4.6068461549165|-4.6068461549165|-4.6068461549165||-4.6068461549165|-4.6068461549165|-4.6068461549165|-4.6068461549165|-4.6068461549165|-4.6068461549165|-4.6068461549165|-4.6068461549165|-4.6068461549165|-4.6068461549165|-4.6068461549165|-4.6864957690109|-4.8899953895001|-4.9097170623572|-4.9976198403962|-4.9976198403962|-5.0137441388907|-5.4658269741074|-5.7445298806313|-6.1597241574717|-6.1597241574717|-6.1597241574717|-6.1597241574717|-6.1597241574717|-6.1597241574717|-6.1597241574717|-6.3092272554151|-6.3092272554151|-6.5258077818279|-6.5420086337598|-6.8645542676219|-6.9330186434745|-6.9330186434745|-6.9330186434745|-7.1225205602646||-7.6216897635989|-7.9168775511376|-8.2537529946027|-8.2986872432569|-8.2986872432569|-8.2986872432569|-8.4275456885177|-8.4275456885177|-8.461476320553|-8.461476320553|-8.7877515361576|-9.0602794538901|-9.4378106738644|-9.478572861521|-10.22376992103|-10.346283880242|-10.346283880242|-10.346283880242|-10.346283880242|-10.346283880242|-10.720060752216|8.4982115663134|8.4982115663134|8.4982115663134|8.4982115663134|8.4982115663134|8.4982115663134|8.4982115663134|8.4982115663134|8.4982115663134|8.4982115663134
01345|20625|/equities/callon-petroleum-comp|R2000GROWTH/R2000VALUE|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-33.640277324214|-34.046155712888|-34.046155712888|-34.046155712888|-34.046155712888|-34.046155712888|-34.046155712888|-34.046155712888|-34.046155712888|-34.046155712888|-34.046155712888|-34.046155712888|-34.333507085162|-34.846673992295|31.664745714035||31.664745714035|31.664745714035|31.664745714035|31.664745714035|31.664745714035|31.664745714035|31.664745714035|30.780542731788|30.780542731788||30.780542731788|30.780542731788|30.780542731788|30.780542731788||30.780542731788|30.780542731788|30.780542731788|30.780542731788|30.780542731788|28.594492992324|-32.418891779948|-32.418891779948|-32.418891779948|-33.086844479663|-33.086844479663|-33.086844479663|-33.443159778497|-34.160178086913|-34.472009126518|-34.945253628464|-35.382566215044|-35.382566215044|-35.48847954784|-35.48847954784|-35.48847954784||-35.48847954784|-36.207860348164|-36.207860348164|-36.207860348164|-36.207860348164|-36.344471399948|-36.344471399948|-36.344471399948|-36.344471399948|-36.746633998735|-37.624038793624|-38.477819550899|-40.072460830495|35.921066014673|35.921066014673|35.921066014673|35.921066014673|35.921066014673|35.921066014673|35.921066014673|35.921066014673|35.921066014673|35.921066014673|35.921066014673|35.921066014673|35.921066014673|35.075320050348|34.645022636123|34.645022636123|-37.88440876851|-37.88440876851|-37.88440876851|-37.88440876851|-37.88440876851|-37.88440876851|-39.097120718266|-40.50674974047|-41.263367937122|-41.263367937122|-41.263367937122|-41.263367937122|-41.263367937122|-41.263367937122|-41.28040853928|-41.491010310368|37.550561275032|37.550561275032|37.550561275032|37.550561275032|37.550561275032|37.550561275032|37.550561275032|37.550561275032|37.550561275032|37.550561275032|37.550561275032|37.550561275032||36.964513926536|35.563347450925|34.974274547049|34.253082177317|34.008424226085|33.762150078722|33.762150078722|33.762150078722|33.762150078722|33.762150078722|33.762150078722|33.762150078722|33.762150078722|33.762150078722|33.762150078722|33.762150078722|33.762150078722|33.762150078722|33.205370446109|33.205370446109|33.205370446109|33.205370446109|33.205370446109|33.205370446109|33.205370446109|31.761287500683|31.761287500683|31.761287500683|31.761287500683|31.756869248001|31.756869248001|31.756869248001|31.756869248001|31.756869248001|31.756869248001|31.756869248001|31.756869248001|31.756869248001|31.476277498643|31.476277498643|31.476277498643|31.476277498643|31.476277498643||31.452303308293|31.393092042919|30.628989200588|-34.691919500419|-34.691919500419|-34.691919500419|-34.691919500419|-34.691919500419|-34.691919500419|-34.691919500419||-34.691919500419|-34.691919500419|-34.691919500419|-34.691919500419|-34.691919500419|-34.691919500419|-34.691919500419|-34.691919500419|-34.691919500419|-34.691919500419|-34.691919500419|-34.691919500419|-34.691919500419|-35.197411200282||-35.591323036872|-35.591323036872|-35.591323036872|-35.591323036872|-35.591323036872|-35.591323036872|-35.591323036872|-35.591323036872|-35.591323036872|-35.591323036872|-35.591323036872|-35.591323036872|-35.622209080822|-35.622209080822|-35.622209080822|-35.622209080822|-35.622209080822|-35.622209080822|-35.622209080822|-35.622209080822|-35.622209080822|-35.622209080822|-36.840678224704|-38.21358658505|33.661850666446|33.661850666446|33.661850666446|33.661850666446|33.661850666446|33.661850666446|33.661850666446|33.661850666446|32.927054007233|32.187283391622|31.851981978579||31.707822900637|31.707822900637|31.707822900637|31.539646684708|-35.658353694665|-35.658353694665|-35.658353694665|-35.658353694665|-35.658353694665|-35.658353694665|-36.432669249596|-36.432669249596|-36.432669249596|-36.432669249596|-36.432669249596|-36.668520388141|-38.24280021934|-41.038112516186|-41.345123788804|35.351511366704|35.351511366704|35.351511366704|35.351511366704|35.351511366704|35.318836829771|-40.621002360466|-40.621002360466|-40.621002360466|-40.621002360466|-40.621002360466|-40.621002360466
01346|1161147|/equities/selectquote-inc|R2000GROWTH|1.0053526694931|-1.2813941582086|-1.2813941582086|-1.2813941582086|-1.2813941582086|-1.2813941582086|-1.2813941582086|-1.2813941582086|-1.2813941582086|-1.2813941582086|-1.2813941582086|-1.2813941582086|-1.2813941582086|-1.2813941582086|-1.2813941582086|-1.2813941582086|-1.3666601958145|-1.3797336289474|-1.4013706588291||-1.4581896092652|-1.4742217175704|-1.4742217175704|-1.4742217175704|-1.4742217175704|-1.4742217175704|-1.5141352274397|1.2639891954597|1.2639891954597||1.2639891954597|1.2639891954597|1.2639891954597|1.2639891954597||1.2639891954597|1.2639891954597|1.2639891954597|1.2639891954597|1.2639891954597|1.2639891954597|1.2639891954597|1.2199910445639|1.2199910445639|1.2199910445639|1.2199910445639|1.2199910445639|1.2199910445639|1.2199910445639|1.2199910445639|1.2199910445639|1.2199910445639|1.2199910445639|1.2199910445639|1.2199910445639|1.2199910445639||1.2199910445639|1.2199910445639|1.2199910445639|1.2199910445639|1.2199910445639|1.2199910445639|1.2199910445639|1.2199910445639|1.2199910445639|1.2199910445639|1.2199910445639|1.2199910445639|1.2199910445639|1.2199910445639|1.2199910445639|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4223998299355|-1.4383108473613|-1.4409010318467|-1.4987788561924||-1.5551591130372|-1.5551591130372|-1.56120755303|-1.56120755303|-1.5644417628988|-1.5838241958336|-1.5992491867493|-1.60416568941|-1.6543508152842|-1.6820064231952|-1.6905849096069|-1.6917610098796|-1.7458456346146|-1.8023284219759|-1.8842326585473|-1.8842326585473|-1.9308140149847|1.5885359640149|1.5885359640149|1.5885359640149|1.5885359640149|1.5885359640149|1.5885359640149|1.5885359640149|1.5885359640149|1.5885359640149|1.5885359640149|1.5885359640149|1.5885359640149|1.5885359640149|1.5885359640149|1.5885359640149|1.5885359640149|1.5885359640149|1.5885359640149|1.5885359640149|1.5885359640149|1.5885359640149|1.5885359640149|1.5885359640149|1.5885359640149|1.5885359640149|1.5885359640149||1.5885359640149|1.5078178175322|1.3900783665512|1.3900783665512|1.3900783665512|1.3900783665512|1.3900783665512|1.3900783665512|1.3900783665512|1.3900783665512||1.3900783665512|1.3900783665512|1.3900783665512|1.3900783665512|1.3900783665512|1.3900783665512|1.3900783665512|1.3900783665512|1.3900783665512|1.3900783665512|1.3900783665512|1.3900783665512|1.3900783665512|1.3900783665512||1.3900783665512|1.3900783665512|1.3900783665512|1.3900783665512|1.3900783665512|1.3900783665512|1.1223092882207|0.97446012095259|0.97446012095259|0.97446012095259|0.97446012095259|0.97446012095259|0.84273345818835|-1.590550341124|-1.590550341124|-1.590550341124|-1.590550341124|-1.6249342057623|-1.6249342057623|-1.6249342057623|-1.6249342057623|-1.6932491332864|-1.800276782841|-2.134751985173|-2.3147244626732|-2.4196938799985|-2.4248784560969|-2.4248784560969|-2.4248784560969|-2.4248784560969|-2.4248784560969|-2.4337538104378|-2.4662155471849|-2.4662155471849|-2.4662155471849||-2.4662155471849|-2.4662155471849|-2.4662155471849|-2.4662155471849|-2.4662155471849|-2.4662155471849|-2.4662155471849|-2.4662155471849|-2.4662155471849|-2.4662155471849|-2.4662155471849|-2.4662155471849|-2.4662155471849|-2.4662155471849|-2.6521839060836|1.9401687578236|1.9401687578236|1.9401687578236|1.9401687578236|1.9401687578236|1.9401687578236|1.9401687578236|1.9401687578236|1.9396318148545|1.8019132295109|1.7525035980518|1.6243659065559|1.6243659065559|1.6243659065559|1.6243659065559|1.5802510630636
01347|1163278|/equities/relay-therapeutics-inc|R2000GROWTH/R2000VALUE|-10.314098743709|-10.314098743709|-10.314098743709|-10.314098743709|-10.314098743709|-10.722468298786|-10.722468298786|-11.116631156994|-11.358201272833|-11.371334826005|-11.563705377063|-11.624672708998|-11.796302647602|9.8717380733373|9.8717380733373|9.8717380733373|9.8717380733373|9.8717380733373|9.8717380733373||9.8717380733373|9.8717380733373|9.8717380733373|9.8717380733373|9.7558571172417|9.7558571172417|9.7558571172417|9.7558571172417|9.7558571172417||9.7558571172417|9.7558571172417|9.7558571172417|9.7558571172417||9.256229964965|8.9430332626164|8.6867041549484|8.651337407408|8.289074108022|8.289074108022|8.289074108022|7.81063808006|7.4257093911033|7.3955669114449|7.3955669114449|7.3134076539519|7.0129525334573|6.842295701705|6.842295701705|6.842295701705|6.842295701705|6.842295701705|6.842295701705|6.842295701705|6.842295701705||6.842295701705|6.842295701705|6.842295701705|6.8338707212375|6.8338707212375|6.8338707212375|6.6282784148241|6.307548847075|6.307548847075|6.307548847075|6.307548847075|6.307548847075|6.0869988493077|-7.7048669424614|-7.7048669424614|-7.7048669424614|-7.7048669424614|-7.7048669424614|-7.7537410885052|-7.7741567989142|-7.8090628407566|-8.2336808599993|-8.3821455811973|-8.6179394827414|-8.8732662847891|-9.217240325969|-9.3663769469359|-9.3663769469359|-9.6285251476545|-9.6285251476545|-9.6285251476545|-9.6285251476545|-9.6285251476545|-9.6285251476545|-9.6285251476545|-9.6285251476545|-9.6285251476545|-9.6285251476545|-9.6354634058057|-9.6354634058057|-9.8535699592231|-10.132855599257|-10.196506015827|-10.202013283073|-10.202013283073|-10.756127340189|-10.756127340189|-10.983474924157|-11.107749782216|-11.233611250599|-11.486234453739|-11.505536572214|-11.505536572214|-11.61489109551|-11.61489109551|-11.975004738934|-11.975004738934||-11.975004738934|-11.975004738934|-11.975004738934|-11.975004738934|-11.975004738934|-11.975004738934|-12.216671963938|-12.295020625357|-12.295020625357|-12.295020625357|-12.295020625357|-12.295020625357|-12.662800891933|-12.665919468972|-12.665919468972|-12.665919468972|-12.665919468972|-12.665919468972|-12.665919468972|-12.665919468972|-12.955466188958|-13.232462103687|11.090940709774|11.090940709774|11.090940709774|11.090940709774|11.090940709774|11.090940709774|11.090940709774|11.090940709774|11.090940709774|11.090940709774|11.090940709774|11.090940709774|11.090940709774|11.090940709774|11.090940709774|11.090940709774|10.911443861454|10.911443861454|10.911443861454|10.911443861454|10.911443861454||10.911443861454|10.911443861454|10.911443861454|10.678826923867|10.417423523785|10.417423523785|10.417423523785|10.417423523785|10.417423523785|10.417423523785||10.417423523785|10.162692694003|-12.360440746566|-12.360440746566|-12.360440746566|-12.360440746566|-12.360440746566|-12.360440746566|-12.360440746566|-12.360440746566|-12.360440746566|-12.360440746566|-12.360440746566|-12.360440746566||-12.360440746566|-12.360440746566|-12.360440746566|-12.360440746566|-12.360440746566|-12.360440746566|-12.360440746566|-12.360440746566|-12.360440746566|-12.983606116297|-12.983606116297|-13.328956516056|-13.518929860623|-13.7307553795|-14.298617207013|-14.305082952783|-14.305082952783|-14.34175879404|-14.382509357896|-14.986399684975|-15.097160748453|-15.363489287662|-15.682160423385|-16.371378260836|-17.094309310102|-17.369232844405|-17.738592093844|-17.934824830579|-20.125965946567|15.556551239093|15.556551239093|15.556551239093|15.556551239093|15.556551239093|15.066142838187||15.066142838187|-17.858991697469|-17.858991697469|-17.858991697469|-17.858991697469|-17.858991697469|-17.858991697469|-17.858991697469|-17.978878148591|-17.978878148591|-18.348198608332|-18.416966180807|-18.416966180807|-18.416966180807|-18.416966180807|-18.416966180807|-18.416966180807|-18.416966180807|-18.416966180807|-18.416966180807|-19.178337939101|-19.178337939101|-19.178337939101|-19.178337939101|-19.178337939101|-19.178337939101|-19.388153110961|-19.93405971154|-20.461733178126|-20.527891828968|-20.527891828968
01348|16864|/equities/patrick-industries|R2000GROWTH|98.099787639676|94.895652331182|94.895652331182|94.895652331182|94.895652331182|94.895652331182|94.895652331182|94.895652331182|94.895652331182|94.895652331182|94.347114922016|94.023292302109|94.023292302109|94.023292302109|94.023292302109|94.023292302109|94.023292302109|94.023292302109|94.023292302109||94.023292302109|94.023292302109|94.023292302109|94.023292302109|94.023292302109|94.023292302109|94.023292302109|94.023292302109|94.023292302109||94.023292302109|93.884252918006|93.553939382501|92.88049183098||91.249987498561|91.042335806118|91.042335806118|88.437316799414|85.702573458631|85.22008733427|83.883425709004|81.114827845805|81.114827845805|81.114827845805|80.309584854172|80.108065956078|80.108065956078|79.410264012796|79.410264012796|78.998349739874|78.998349739874|78.998349739874|78.998349739874|78.998349739874|78.998349739874||78.998349739874|78.998349739874|78.998349739874|77.976223391256|76.818205725951|76.818205725951|74.148468682862|74.148468682862|74.148468682862|74.148468682862|74.148468682862|74.148468682862|74.148468682862|74.148468682862|72.147743964302|-77.340439878553|-77.340439878553|-77.340439878553|-77.340439878553|-77.340439878553|-77.340439878553|-77.340439878553|-77.340439878553|-77.340439878553|-77.340439878553|-77.340439878553|-77.340439878553|-77.340439878553|-77.340439878553|-77.340439878553|-77.340439878553|-77.340439878553|-77.340439878553|-78.020844656726|-79.310581638306|-79.719507908257|-79.934033631652|-80.752257929212|-81.015877696776|-81.015877696776|-81.015877696776|-81.015877696776|-82.032085176865|-82.256483021224|-83.527146605054|-83.527146605054|-83.527146605054|-83.527146605054|-83.527146605054|-83.527146605054|-83.527146605054|-83.832680076482|-83.832680076482|-84.212428139451|-85.533250860376|-85.583458106079|-85.583458106079||-85.583458106079|-85.583458106079|-85.583458106079|-85.583458106079|-85.583458106079|-85.583458106079|-85.583458106079|-85.583458106079|-85.583458106079|-85.583458106079|-85.583458106079|-86.832173418511|80.070979949569|80.070979949569|80.070979949569|80.070979949569|80.070979949569|80.070979949569|80.070979949569|80.070979949569|80.070979949569|80.070979949569|80.070979949569|80.070979949569|79.849980536143|79.585533556055|79.165021834346|79.165021834346|79.165021834346|79.165021834346|79.165021834346|79.165021834346|79.165021834346|79.165021834346|77.370031397986|77.370031397986|76.458922961738|76.259918640484|74.223242916917|72.800546440471|72.800546440471|72.800546440471|72.800546440471||72.800546440471|72.307831429761|71.566499762316|71.097500160434|71.097500160434|71.097500160434|71.097500160434|71.097500160434|71.097500160434|71.097500160434||71.097500160434|71.097500160434|71.097500160434|70.523328493147|69.869812115595|68.471462365174|67.829398389419|67.800166708187|64.496167541958|64.496167541958|64.496167541958|64.496167541958|64.496167541958|64.496167541958||64.496167541958|-70.70040554841|-70.70040554841|-70.70040554841|-70.70040554841|-70.70040554841|-70.70040554841|-70.70040554841|-70.70040554841|-70.70040554841|-70.70040554841|-70.70040554841|-70.70040554841|-70.70040554841|-70.70040554841|-70.70040554841|-70.70040554841|-70.70040554841|-70.70040554841|-70.70040554841|-70.70040554841|-70.70040554841|-70.70040554841|-70.70040554841|-70.70040554841|-70.70040554841|-70.70040554841|-70.70040554841|-70.70040554841|-70.70040554841|-70.70040554841|-70.70040554841|-70.70040554841|-70.70040554841|-70.70040554841||-70.70040554841|-71.224894256941|-72.471966128935|-72.471966128935|-72.471966128935|-72.471966128935|-72.471966128935|-72.471966128935|-72.471966128935|-72.471966128935|-73.892742533805|-73.989537066571|-73.989537066571|-73.989537066571|-73.989537066571|-73.989537066571|-73.989537066571|-73.989537066571|-73.989537066571|69.304326175705|69.304326175705|69.304326175705|69.304326175705|69.304326175705|69.304326175705|69.304326175705|69.304326175705|69.304326175705|69.304326175705|69.304326175705|69.304326175705
01349|17403|/equities/teletech-holdings|R2000GROWTH|-20.767577797677|-20.767577797677|-21.033975025576|-21.352407886857|-21.352407886857|-22.198230586973|-23.06858977844|20.197482320954|20.197482320954|20.197482320954|20.197482320954|20.197482320954|20.197482320954|19.560535772299|-21.894340389584|-21.894340389584|-21.894340389584|-21.9246640961|-21.9246640961||-21.9246640961|-21.9246640961|-21.9246640961|-21.9246640961|-21.9246640961|-21.9246640961|-22.24018285458|19.895419462773|19.895419462773||19.895419462773|19.895419462773|19.72379902585|19.674221343284||19.631401745657|19.631401745657|19.631401745657|19.631401745657|19.631401745657|19.631401745657|19.496668197689|18.024104279334|-20.57775233724|-20.57775233724|-20.57775233724|-20.57775233724|-20.57775233724|-20.57775233724|-20.57775233724|-20.57775233724|-20.57775233724|-20.57775233724|-20.57775233724|-20.57775233724|-20.57775233724||-20.57775233724|-20.57775233724|-20.57775233724|-20.57775233724|-20.57775233724|-20.57775233724|-20.57775233724|-20.57775233724|-20.851114256937|-22.660682130477|-22.933768922812|-22.933768922812|-22.933768922812|-22.933768922812|-22.933768922812|-22.933768922812|-22.933768922812|-22.933768922812|-23.380655057702|-23.674382807632|-23.674382807632|-24.258759421132|-24.615905145828|-24.908971949886|-25.320801810502|-25.889224984115|-25.969268457315|-25.969268457315|-25.969268457315|-26.937520389448|-28.038911480253|-28.065499407639|-28.065499407639|-28.065499407639|-28.065499407639|-28.065499407639|-28.065499407639|-28.065499407639|-28.065499407639|-28.065499407639|-28.093948961027|-28.093948961027|-28.471480741334|-28.471480741334|-28.776312181499|-28.816928053524|-28.816928053524|-29.388254007394|-29.504130024751|-29.504130024751|-29.504130024751|-29.504130024751|-29.504130024751|-29.76125562968|-30.551394338764|-31.237041350287|-31.237041350287||-31.237041350287|-31.237041350287|-31.237041350287|-31.237041350287|-31.237041350287|-31.237041350287|-31.237041350287|-31.411045573466|-31.461584751599|-31.77033815648|-32.319541722159|-32.475513184649|-32.475513184649|-32.475513184649|-32.654459437377|-32.733793003302|-32.802220735703|-32.802220735703|-33.747189320629|-35.379655720464|-35.773636452337|-35.773636452337|-35.773636452337|-35.773636452337|-35.773636452337|-35.773636452337|-35.773636452337|-35.773636452337|-35.773636452337|-35.773636452337|-35.773636452337|-35.773636452337|-35.773636452337|-35.773636452337|-35.773636452337|-35.773636452337|-35.773636452337|-35.773636452337|-35.773636452337|-35.773636452337|-35.773636452337|32.503659754993|32.503659754993||32.503659754993|32.503659754993|32.503659754993|32.503659754993|32.503659754993|32.503659754993|32.503659754993|32.503659754993|32.503659754993|32.503659754993||32.503659754993|32.503659754993|32.503659754993|32.503659754993|31.98437238402|31.68121847164|31.68121847164|31.68121847164|-34.865277045198|-34.865277045198|-34.865277045198|-34.865277045198|-34.865277045198|-35.182253035382||-35.60500257156|-35.827225342301|-36.081275425135|-36.081275425135|-36.081275425135|-36.081275425135|-36.081275425135|-36.081275425135|-36.226566155531|-36.226566155531|-36.226566155531|-36.226566155531|-36.226566155531|-36.226566155531|-36.226566155531|-36.226566155531|-36.226566155531|-36.226566155531|-36.226566155531|-36.226566155531|-36.226566155531|-36.226566155531|-36.226566155531|-37.19840879769|-38.442676018023|-38.776861665805|-39.06262344581|-39.614027915863|-40.058917719422|-40.138799992202|-40.200794328574|-40.200794328574|-40.200794328574|-40.200794328574|-40.200794328574||-40.200794328574|-40.200794328574|-40.200794328574|-40.200794328574|-40.200794328574|-40.200794328574|-40.200794328574|-40.200794328574|-40.215735063292|-40.215735063292|-40.455866936689|-40.455866936689|-40.455866936689|-40.455866936689|-40.455866936689|-40.727798990563|-40.727798990563|-41.567805295318|-41.567805295318|-43.383117681444|-44.606440515798|-44.606440515798|-45.189380826201|-46.105903370671|-46.105903370671|-46.105903370671|-47.029491989141|-48.981834827005|-52.392038806875|-52.870042042157|48.209620824423
01350|16950|/equities/peregrine-pharmaceuticals|R2000GROWTH/R2000VALUE|5.7066813421588|5.7066813421588|5.7066813421588|5.7066813421588|5.7066813421588|5.7066813421588|5.7066813421588|5.7066813421588|5.7066813421588|5.7066813421588|5.7066813421588|5.3990900198994|5.2737113811769|5.2566447731033|5.2566447731033|5.2566447731033|5.2566447731033|5.2566447731033|5.2566447731033||5.2566447731033|5.2566447731033|5.2491120707244|5.2491120707244|5.2491120707244|5.2491120707244|5.2491120707244|5.2491120707244|5.2491120707244||5.2491120707244|5.2491120707244|5.1430022331576|5.0731538809357||5.0731538809357|5.0731538809357|5.0731538809357|5.0731538809357|4.493532264345|4.4550075712417|-6.010132830669|-6.010132830669|-6.010132830669|-6.010132830669|-6.010132830669|-6.0253269765562|-6.0253269765562|-6.0253269765562|-6.0253269765562|-6.0253269765562|-6.0253269765562|-6.0253269765562|-6.0253269765562|-6.3480763194077|-6.3480763194077||-6.3480763194077|-6.3480763194077|-6.3480763194077|-6.3480763194077|-6.3480763194077|-6.3480763194077|-6.3480763194077|-6.3480763194077|-6.5578958985003|-6.9051619632147|-7.281290966394|-7.3119900559082|-7.3340678702896|-7.3340678702896|-7.3340678702896|-7.3340678702896|-7.4311862533959|-7.5468736562102|-7.7976374000277|-8.0423750181955|-8.229305428483|-8.2739547721343|-8.2739547721343|-8.2739547721343|-8.7799496641641|-9.131055327575|-9.6320058464127|-9.6644509235043|-9.7692229923296|-10.273413995536|-10.627989060311|-10.627989060311|-10.627989060311|-10.649987810881|-10.673859994645|-10.673859994645|-10.673859994645|-10.673859994645|-10.919765923516|-10.919765923516|-10.919765923516|-10.919765923516|-10.919765923516|-10.919765923516|-10.919765923516|-11.082240076083|-11.39276649689|-11.854185021976|-11.913100235555|-11.913100235555|-11.913100235555|-12.192888887827|-12.266543715203|-12.473981690633|-13.144018335678|-13.144018335678|-13.144018335678||-13.144018335678|-13.144018335678|-13.144018335678|-13.144018335678|-13.144018335678|-13.144018335678|-13.144018335678|-13.448909569159|-13.505057158505|-13.505057158505|-13.505057158505|-13.505057158505|-13.505057158505|-13.505057158505|-13.505057158505|-13.505057158505|-13.505057158505|-13.505057158505|-13.505057158505|-13.522868844742|-13.522868844742|-13.522868844742|-13.522868844742|-13.91485454956|-14.485949700843|-14.564690752984|-14.564690752984|-14.655839534355|-14.655839534355|-14.655839534355|-14.655839534355|-14.655839534355|-14.892016680414|-14.892016680414|-14.892016680414|-15.102519016989|-15.116131815124|-15.409590386471|-15.438577343747|-15.438577343747|-15.438577343747|-15.438577343747|-15.438577343747||-15.438577343747|-15.438577343747|-15.438577343747|-15.438577343747|-15.9609187728|-16.128798763601|-16.14422066195|-16.616356187211|-17.459490038561|-17.459490038561||-17.459490038561|-17.459490038561|-17.459490038561|-17.459490038561|-17.459490038561|-17.459490038561|-17.459490038561|-17.459490038561|-17.459490038561|-17.459490038561|-17.459490038561|-17.459490038561|-17.459490038561|-17.459490038561||-17.459490038561|-17.459490038561|-17.459490038561|-17.459490038561|-17.459490038561|-17.459490038561|-17.57443319604|-18.9649258857|-19.636584097039|-19.841152681112|-19.841152681112|-20.014716352653|-20.014716352653|-20.014716352653|-20.014716352653|-20.014716352653|-20.014716352653|-20.014716352653|-20.014716352653|-20.399439487535|-20.399439487535|-20.399439487535|-20.882710626477|18.038106659692|18.038106659692|18.038106659692|18.038106659692|18.038106659692|18.038106659692|18.038106659692|18.038106659692|18.038106659692|17.932341924024|17.640101184131|17.195111316311||16.932347131954|16.433719027027|16.39913258286|16.102756261478|16.102756261478|15.927150207844|15.927150207844|15.365444454977|15.023091538975|15.023091538975|15.023091538975|15.023091538975|15.023091538975|14.768056481226|14.479507544685|14.426768330204|14.426768330204|14.213721146702|-16.290865405269|-16.584850346454|-17.328167265662|14.976870179272|14.976870179272|14.976870179272|14.976870179272|14.976870179272|14.976870179272|14.976870179272|14.976870179272|14.976870179272|14.976870179272
01351|942357|/equities/om-asset-management-plc|R2000GROWTH|-22.756672073708|-22.756672073708|-22.756672073708|-22.756672073708|-22.756672073708|21.079663279061|21.079663279061|21.079663279061|21.079663279061|20.850736408769|20.77692877511|20.464365712579|20.024295956753|19.691995469356|19.423328231468|18.606475325308|-19.747788699332|-19.747788699332|-19.747788699332||-19.747788699332|-19.747788699332|-19.747788699332|-19.747788699332|-19.747788699332|-19.747788699332|-19.752187075287|18.349954710086|18.349954710086||18.349954710086|18.349954710086|18.349954710086|18.349954710086||18.349954710086|18.349954710086|18.349954710086|18.349954710086|18.349954710086|18.349954710086|18.349954710086|17.53383860067|17.283708831508|17.109955015932|17.084950331355|16.832722111438|16.800246684522|16.558936835083|16.558936835083|16.558936835083|16.558936835083|16.558936835083|16.558936835083|16.558936835083|16.558936835083||16.432984405924|16.113315006284|15.845350791115|15.803166549623|15.774650806777|15.774650806777|15.195722626969|-17.038687016253|-17.038687016253|-17.038687016253|-17.038687016253|-17.038687016253|-17.038687016253|-17.038687016253|-17.038687016253|-17.038687016253|-17.038687016253|-17.117699901857|-17.117699901857|-17.311975511256|-17.311975511256|-17.659695713987|-17.862161416996|-18.205734856911|-18.572483098052|-18.822408621236|-18.822408621236|-18.822408621236|-18.822408621236|-19.146010337852|-19.192789009967|-19.300294191943|-19.300294191943|-19.384771964403|-19.517524663444|-19.662804223691|-20.091448573707|-20.469943660761|-20.659237299144|-20.659237299144|-20.659237299144|-20.8610964989|19.743744121285|19.743744121285|19.743744121285|19.743744121285|19.743744121285|19.743744121285|19.743744121285|19.743744121285|19.743744121285|19.743744121285|19.743744121285|19.743744121285|19.743744121285|19.743744121285|19.743744121285||19.743744121285|19.690756149246|19.690756149246|19.690756149246|19.690756149246|19.6277847054|19.6277847054|19.503094858858|-21.231816961942|-21.231816961942|-21.231816961942|-21.231816961942|-21.231816961942|-21.294797052473|-21.35366335349|-21.621454985459|-21.912005675083|-21.912005675083|-21.94507623203|-21.94507623203|-21.94507623203|-21.94507623203|20.697637888949|20.697637888949|20.697637888949|20.697637888949|20.697637888949|20.697637888949|20.697637888949|20.556487133283|20.352207133261|20.131674286488|20.100971960098|20.084008540028|20.084008540028|20.084008540028|20.084008540028|-21.746520805269|-21.746520805269|-21.746520805269|-21.979467921687|-21.993298165481|-22.152204351717||-22.152204351717|-22.152204351717|-22.152204351717|-22.152204351717|-22.165560648501|-22.362011191646|-22.390567299834|-22.899519387341|-23.477799565104|-23.526025130934||-23.526025130934|-23.526025130934|-23.526025130934|-23.526025130934|-23.526025130934|-23.526025130934|-23.526025130934|-23.526025130934|-23.526025130934|-23.526025130934|-23.526025130934|-23.526025130934|-23.526025130934|-23.526025130934||-23.526025130934|-23.526025130934|-23.526025130934|-23.526025130934|-23.526025130934|-23.526025130934|-23.526025130934|-23.526025130934|-23.526025130934|-23.806694272035|-23.919469413043|-23.919469413043|-23.950521421944|-23.950521421944|-23.950521421944|-23.950521421944|-23.950521421944|-23.950521421944|-23.950521421944|-23.950521421944|-23.950521421944|-23.950521421944|-23.950521421944|-24.084740817138|-24.084740817138|-24.084740817138|-24.084740817138|-24.084740817138|-24.084740817138|-24.084740817138|-24.084740817138|-24.084740817138|-24.084740817138|-24.084740817138|-24.084740817138||-24.084740817138|-24.084740817138|-24.568933882012|-24.568933882012|-24.568933882012|-24.568933882012|-24.568933882012|-24.568933882012|-24.568933882012|-24.568933882012|-24.568933882012|-24.568933882012|-24.568933882012|-24.568933882012|-24.568933882012|-24.568933882012|-24.568933882012|-24.568933882012|-24.568933882012|-25.819927442619|24.134887636238|24.134887636238|24.134887636238|24.134887636238|24.134887636238|24.134887636238|24.134887636238|24.134887636238|24.134887636238|24.134887636238|24.134887636238
01352|15782|/equities/corcept-therapeutics|R2000GROWTH|-24.984856818926|-24.984856818926|-24.984856818926|-24.984856818926|-24.984856818926|-24.984856818926|-25.227896847857|-25.227896847857|-25.643774313544|-25.839054101943|-26.481726957955|-26.850530122826|-27.387811209437|-27.72034541951|-27.978995766754|-28.594554990871|-28.594554990871|-28.594554990871|-28.594554990871||-28.594554990871|-29.088672207841|-29.28597463883|-29.28597463883|-29.28597463883|-29.28597463883|-29.28597463883|-29.28597463883|-29.28597463883||30.452252113806|30.452252113806|30.071947640829|29.804941992685||29.513768148339|28.686812318299|28.686812318299|28.440347155966|27.533162709781|27.320767534011|27.320767534011|26.599675218521|25.142139585216|-27.419199658644|-27.419199658644|-27.419199658644|-27.419199658644|-27.419199658644|-27.419199658644|-27.419199658644|-27.419199658644|-27.419199658644|-27.419199658644|-27.430261613276|-27.725886478081||-27.725886478081|-27.725886478081|-27.725886478081|-27.725886478081|-27.725886478081|-27.725886478081|-27.725886478081|-27.725886478081|-28.242601118766|-28.477980201204|-28.824123213749|-28.824123213749|-28.824123213749|-28.824123213749|-29.952242027898|-29.966872718462|-29.966872718462|-29.966872718462|-29.978191722905|-30.285722180241|-30.285722180241|-30.285722180241|-30.285722180241|-30.285722180241|-30.285722180241|-30.285722180241|-30.285722180241|-30.285722180241|-30.285722180241|-30.285722180241|-30.285722180241|-30.285722180241|-30.285722180241|-30.285722180241|-30.285722180241|-30.328580666509|-30.745145480861|-31.330566583993|-33.739641069176|31.255523781522|31.255523781522|31.255523781522|31.255523781522|31.255523781522|31.255523781522|31.255523781522|31.255523781522|31.255523781522|31.255523781522|31.255523781522|30.89169449778|30.698667653557|30.698667653557|30.698667653557|30.698667653557|30.698667653557|30.698667653557||30.698667653557|30.698667653557|30.365187468525|30.194096899029|29.736174424485|29.455461113536|29.322180833449|29.322180833449|28.929866355911|28.74499103124|27.941717789593|27.941717789593|27.941717789593|27.894129936366|27.684588318036|27.640931426337|27.231591766466|27.043417165458|27.043417165458|27.043417165458|26.896795694232|25.255884532796|23.821776894858|23.821776894858|23.821776894858|23.761974365767|23.45358248028|23.13453547461|22.69948341563|22.437482645276|22.118313791755|22.066019460502|22.066019460502|22.066019460502|-23.10487975997|-23.10487975997|-23.10487975997|-23.10487975997|-23.10487975997|-23.10487975997|-23.10487975997|-23.10487975997|-23.10487975997||-23.10487975997|-23.10487975997|-23.10487975997|-23.153754763275|-23.228616242574|-23.452351999467|-23.919835461715|-24.232040075835|-24.472822670999|-24.767024999264||-24.780092846468|-24.780092846468|-24.957324702558|-24.986873390926|-24.986873390926|-24.986873390926|-24.986873390926|-24.986873390926|-24.986873390926|-24.986873390926|-25.005970057131|-25.184411322939|-25.450456817799|-25.625230797852||23.196244943632|23.196244943632|23.196244943632|23.196244943632|22.636382990958|22.560378755073|22.560378755073|22.560378755073|22.187642217721|22.030157964588|21.925565246154|21.925565246154|21.893683543259|21.734270925942|21.734270925942|21.53918898947|21.028696176378|21.028696176378|21.028696176378|21.000950921425|21.000950921425|20.723530960613|20.723530960613|20.723530960613|20.723530960613|20.643320270721|20.643320270721|20.643320270721|20.643320270721|20.643320270721|20.643320270721|20.643320270721|20.643320270721|20.643320270721|20.643320270721||20.643320270721|20.643320270721|20.643320270721|20.643320270721|-22.329086015787|-22.329086015787|-22.329086015787|-22.329086015787|-22.329086015787|-22.329086015787|-22.329086015787|-22.329086015787|-22.329086015787|-22.329086015787|-22.329086015787|-22.329086015787|-22.329086015787|-22.329086015787|-22.329086015787|-22.329086015787|-22.329086015787|-22.329086015787|-22.329086015787|-22.329086015787|-22.329086015787|-22.329086015787|-22.329086015787|-23.475095958805|-23.683439911842|-23.85048801528|-24.231097879527
01353|39287|/equities/dana-holding|R2000GROWTH/R2000VALUE|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.03477592976|-14.178639629496||-14.586345746945|-14.586345746945|-14.7245511775|-14.797412553548|-14.797412553548|-14.797412553548|-14.797412553548|-15.293513632615|13.843612936124||13.843612936124|13.843612936124|13.843612936124|13.728770020919||13.608389116345|13.344876899784|13.314863565305|13.239687207384|13.202706994151|13.202706994151|13.169118445819|12.849804468519|12.849804468519|12.849804468519|12.849804468519|12.849804468519|12.849804468519|12.658154158394|12.658154158394|12.312393458464|12.257491651114|12.257491651114|11.866257124717|11.866257124717|11.866257124717||11.756952106484|11.734879478417|11.734879478417|11.657488187103|11.657488187103|11.657488187103|11.141098640526|-12.784379564547|-12.784379564547|-12.784379564547|-12.784379564547|-12.784379564547|-12.784379564547|-12.784379564547|-12.784379564547|-12.784379564547|-13.145699539475|-13.677655476299|-13.677655476299|-13.677655476299|-13.677655476299|-13.905172632764|-13.984913506585|-14.055737776312|-14.17304197368|-14.35284128252|-14.656656795777|-14.67577966206|-14.67577966206|-14.863922156148|-14.979280316982|-14.979280316982|-14.979280316982|-14.979280316982|-14.979280316982|-15.197811696434|-15.355901503457|-15.785723818556|-15.967807438657|-15.967807438657|-15.980341225515|-16.006587286997|-16.006587286997|-16.006587286997|-16.006587286997|-16.411280709784|-16.411280709784|-16.446422716292|-16.635336753655|-16.635336753655|-16.876886830989|-16.876886830989|-16.876886830989|-16.876886830989|-16.876886830989|-16.971173689789|-16.971173689789||-16.971173689789|-16.971173689789|-16.971173689789|-16.971173689789|-16.971173689789|-16.971173689789|-17.064637473366|-17.119597120573|-17.238441117925|-17.350421103335|-17.350421103335|-17.487412885931|-17.608791408834|-18.165297967781|-18.165297967781|-18.458108776796|-18.967621558229|-19.17459299893|17.787213498587|17.787213498587|17.787213498587|17.787213498587|17.787213498587|17.787213498587|17.787213498587|17.787213498587|17.624403404124|17.549337624319|17.353153916209|17.301281315318|17.239201923467|17.152446848659|16.751243583713|16.751243583713|16.751243583713|16.751243583713|16.751243583713|16.751243583713|16.384159821442|16.227400216981|15.736444928985|15.736444928985|15.736444928985||15.736444928985|15.475217477857|15.171352431044|15.100937015306|15.100937015306|15.100937015306|15.100937015306|15.100937015306|15.100937015306|15.100937015306||15.100937015306|14.717429618583|14.701310454194|14.48812252767|13.783469536648|13.420116410268|13.420116410268|13.0556851864|-14.225951256209|-14.225951256209|-14.225951256209|-14.225951256209|-14.225951256209|-14.525268778299||-14.525268778299|-14.525268778299|-14.589983719497|-14.589983719497|-14.589983719497|-14.589983719497|-14.589983719497|-14.589983719497|-14.589983719497|-14.914148827294|-15.089053917703|-15.107282480462|-15.272714752156|-15.272714752156|-15.272714752156|-15.272714752156|-15.272714752156|-15.272714752156|-15.272714752156|-15.272714752156|-15.272714752156|-15.272714752156|-15.35884957203|-15.414528415399|-15.414528415399|-15.414528415399|-15.414528415399|-15.414528415399|-15.414528415399|-15.414528415399|-15.414528415399|-15.414528415399|-15.414528415399|-15.414528415399|-15.414528415399||-15.414528415399|-15.414528415399|-15.414528415399|-15.414528415399|-15.414528415399|-15.414528415399|-15.414528415399|-15.414528415399|-15.414528415399|-15.414528415399|-15.531985501253|-15.531985501253|-15.531985501253|-15.531985501253|-15.531985501253|-15.531985501253|-15.531985501253|-15.782698112019|-15.782698112019|-16.534109280383|-17.277343456254|-17.526492534198|-17.675541718567|-17.675541718567|-17.675541718567|-17.675541718567|-17.855306318287|-17.855306318287|-17.855306318287|-17.855306318287|-18.320872675347
01354|20391|/equities/american-states-water-comp|R2000GROWTH/R2000VALUE|-79.112427102321|-79.112427102321|-79.170086991795|-79.170086991795|-79.170086991795|-80.045377029322|-80.063521349738|-80.063521349738|-80.063521349738|-80.162246876635|-80.671386910454|-80.921543334342|-81.220206939846|-81.220206939846|-81.220206939846|-81.220206939846|-81.220206939846|-81.872553904849|-81.872553904849||-81.872553904849|-81.872553904849|-81.872553904849|-81.872553904849|-81.876819063113|-82.380900304501|-83.562113992577|-84.181515632079|79.609168952296||79.609168952296|79.609168952296|79.609168952296|79.609168952296||79.609168952296|79.609168952296|79.609168952296|79.609168952296|79.609168952296|79.609168952296|79.609168952296|78.43125370618|78.43125370618|78.43125370618|78.43125370618|78.43125370618|78.43125370618|77.611394125845|77.505991201297|-81.866651613454|-81.866651613454|-81.866651613454|-81.866651613454|-81.866651613454|-81.866651613454||-81.866651613454|-81.866651613454|-81.866651613454|-81.866651613454|-81.866651613454|-81.866651613454|-81.866651613454|-81.866651613454|-82.968503403376|-83.301112942906|78.391664527941|78.391664527941|78.391664527941|78.391664527941|76.123724850941|76.123724850941|76.123724850941|76.123724850941|76.123724850941|76.123724850941|76.123724850941|76.123724850941|76.123724850941|76.123724850941|76.123724850941|76.123724850941|76.123724850941|76.123724850941|76.123724850941|76.123724850941|76.123724850941|-80.105748609683|-80.105748609683|-80.105748609683|-80.105748609683|-80.105748609683|-80.105748609683|-81.264998811242|-82.081788797139|-82.081788797139|-82.375321038298|-83.577300424634|-83.900053840278|-84.289229134054|-84.851364059946|-85.979442088516|-85.979442088516|-85.979442088516|-85.979442088516|-85.979442088516|-85.979442088516|-85.979442088516|-86.30786814616|-86.30786814616|-86.30786814616|-86.30786814616|-87.231239688902||-88.940048344966|-88.940048344966|-89.502834037538|-90.077591900026|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-90.197266663707|-91.208629914562|-91.788860987604|-91.788860987604||-91.788860987604|-91.788860987604|-91.788860987604|-91.788860987604|-91.899488824606|-91.899488824606|-92.94748856624|-93.082665502468|-93.082665502468|-93.082665502468||-93.082665502468|-93.082665502468|-93.082665502468|-93.082665502468|-93.082665502468|-93.082665502468|-93.082665502468|-93.082665502468|-93.082665502468|-93.082665502468|-93.082665502468|-93.082665502468|-93.082665502468|-93.082665502468||-93.082665502468|-93.082665502468|-93.082665502468|-93.082665502468|-93.082665502468|-93.082665502468|-93.082665502468|-93.082665502468|-93.082665502468|-93.082665502468|-93.082665502468|-93.082665502468|-93.082665502468|-93.082665502468|-93.082665502468|-93.082665502468|-93.082665502468|-93.082665502468|-93.082665502468|-93.78501156904|88.59703422201|88.59703422201|88.59703422201|88.59703422201|88.59703422201|88.59703422201|88.59703422201|88.59703422201|88.59703422201|88.59703422201|88.59703422201|88.59703422201|88.59703422201|88.019209709569|87.26398090831||87.140536885698|85.339483478819|-90.407946717987|-90.407946717987|-90.407946717987|-90.407946717987|-90.407946717987|-90.407946717987|-90.407946717987|-90.407946717987|-90.407946717987|-91.579120991365|-91.579120991365|-91.579120991365|-91.579120991365|-91.579120991365|-91.579120991365|-91.579120991365|-91.579120991365|-91.579120991365|-91.579120991365|-91.579120991365|-91.579120991365|-91.579120991365|-91.579120991365|-91.579120991365|-93.899024934389|-95.953913338557|-96.836620840485|-96.836620840485|91.798105963893
01355|1165970|/equities/jfrog-ltd|R2000GROWTH|34.343714041892|33.53979353925|31.649906194019|31.649906194019|31.564041389147|31.438248464759|-34.245464150009|-34.245464150009|-34.245464150009|-34.245464150009|-34.245464150009|-34.245464150009|-34.245464150009|-34.245464150009|-34.245464150009|-34.245464150009|-34.245464150009|-34.245464150009|-34.245464150009||-34.245464150009|-34.245464150009|-34.245464150009|-34.245464150009|-34.245464150009|-34.245464150009|-34.580421889156|-34.936965762443|32.217111196578||32.217111196578|32.145679887203|32.068986908481|32.068986908481||31.644707167464|31.042730397999|29.323034466438|29.191282578235|28.936835099067|28.360940192469|28.360940192469|27.447764141482|27.447764141482|26.969788267791|26.758467029862|26.758467029862|26.368963479259|25.884848011046|25.478387713995|24.971763373046|24.88392205963|24.88392205963|24.791867419025|24.791867419025|24.791867419025||24.791867419025|24.791867419025|24.791867419025|24.791867419025|24.791867419025|24.791867419025|24.571518549148|24.345259480724|24.345259480724|24.345259480724|24.345259480724|24.345259480724|24.345259480724|23.917511097865|23.396679684273|-24.410223439408|-24.410223439408|-24.410223439408|-24.609597645513|-24.609597645513|-24.956416123187|-24.956416123187|-24.956416123187|-24.967962469299|-25.462180682508|-26.019645978442|-26.1197772994|-26.1197772994|-26.1197772994|-26.61586369567|-26.795870975965|-26.795870975965|-26.795870975965|-26.795870975965|-26.795870975965|-26.978240335775|-27.34857806982|-27.560385959322|-27.560385959322|-27.560385959322|-27.899872639636|-27.965970307434|-28.278578102417|-28.603909742473|-28.603909742473|-29.339702526285|-29.339702526285|-29.431804238283|-29.431804238283|-29.431804238283|-29.431804238283|-29.431804238283|26.683956103852|26.683956103852|26.683956103852|26.683956103852|26.374661008096||26.374661008096|-29.218627380209|-29.218627380209|-29.218627380209|-29.218627380209|-29.218627380209|-29.289391176136|-29.289391176136|-29.289391176136|-29.289391176136|-29.289391176136|-29.532586576397|-29.532586576397|-29.532586576397|-29.821813055602|-29.895326027967|-30.859806574823|27.331629601356|27.331629601356|27.331629601356|27.331629601356|27.331629601356|27.331629601356|27.331629601356|27.331629601356|27.331629601356|27.331629601356|27.331629601356|27.331629601356|27.331629601356|27.331629601356|27.331629601356|27.331629601356|27.331629601356|26.821477085613|25.960530446925|25.795899363534|25.772691210083|25.772691210083|25.772691210083|25.772691210083|25.772691210083|25.772691210083||25.772691210083|25.772691210083|25.772691210083|24.684100848626|24.336974576648|24.336974576648|24.336974576648|24.336974576648|24.336974576648|24.336974576648||24.336974576648|24.131637206272|23.809041357256|23.26226843752|23.120853518529|22.698725911294|22.292563675258|22.292563675258|22.184515580439|21.648311336162|21.648311336162|21.648311336162|21.648311336162|21.244235152804||21.099705822824|20.544116796784|20.229756667405|20.229756667405|20.229756667405|20.229756667405|20.229756667405|20.229756667405|20.229756667405|20.229756667405|20.016395915647|19.668914540192|19.668914540192|18.799350031636|18.388166277963|17.946316498982|17.946316498982|-20.002425438313|-20.629917840326|-20.698241476841|-20.788602463214|-20.95844694399|-21.057650851898|-21.057650851898|19.090609542075|19.090609542075|19.090609542075|19.090609542075|19.060677836938|18.900658181724|18.900658181724|18.900658181724|18.615731719928|18.386369179572|18.235965038765||18.021350199898|-20.728801838124|-20.728801838124|-20.728801838124|-20.728801838124|-20.728801838124|-20.728801838124|-20.728801838124|-20.728801838124|-20.728801838124|-20.728801838124|-20.728801838124|-20.728801838124|-20.728801838124|-21.038040962108|-21.038040962108|-21.038040962108|-21.038040962108|-21.038040962108|-21.979768265495|-23.320859473291|-23.925543194947|-24.681158999533|-25.145732009775|-25.380534428587|-25.380534428587|-25.758649051444|-25.843790887337|-25.843790887337|-25.843790887337|-26.021469651891
01356|48425|/equities/sorrento-therape|R2000GROWTH/R2000VALUE|-0.11181204217514|-0.11181204217514|-0.11181204217514|-0.11181204217514|-0.11181204217514|-0.11181204217514|-0.11181204217514|-0.11181204217514|-0.11181204217514|-0.11181204217514|-0.11181204217514|-0.11181204217514|-0.11181204217514|-0.11448560314698|-0.12459511443846|-0.13802235008387|-0.15452483268644|0.093062483725218|0.093062483725218||0.093062483725218|0.093062483725218|0.093062483725218|0.093062483725218|0.093062483725218|0.093062483725218|0.093062483725218|0.093062483725218|0.093062483725218||0.093062483725218|0.093062483725218|0.093062483725218|0.093062483725218||0.093062483725218|0.02533609101454|-0.044098787238424|-0.046493097152116|-0.053286774538791|-0.058097870271195|-0.058097870271195|-0.062319856546308|-0.062555395728443|-0.065183771681557|-0.067470856321927|-0.06747317659146|-0.069325750180821|-0.071661942999933|-0.076341049112516|-0.076528941715911|-0.077143268107985|-0.079042522037598|-0.08182696585931|-0.08182696585931|-0.08182696585931||-0.08182696585931|-0.088141071272975|-0.091490081654199|-0.096916754371274|-0.098729728425923|-0.099877475329448|-0.10369108115753|-0.10369108115753|-0.10369108115753|-0.10369108115753|-0.10369108115753|-0.10369108115753|-0.10369108115753|-0.10369108115753|-0.10369108115753|-0.11316231060216|-0.1291914559425|-0.13902384492767|-0.14049871393389|-0.14430412791776|-0.14843032677233|-0.14843032677233|-0.14843032677233|-0.14843032677233|-0.15883597566089|-0.15883597566089|-0.15883597566089|-0.15883597566089|-0.15883597566089|-0.15883597566089|-0.15883597566089|-0.15883597566089|-0.15883597566089|-0.15883597566089|-0.16148441556317|-0.16639379423771|-0.17153755298824|-0.18249728057749|-0.18769142002935|-0.18773491193382|-0.191244342642|-0.20277149281786|-0.2128627686797|-0.22595307303782|-0.24296452848244|0.13854470691754|0.13854470691754|0.13854470691754|0.13854470691754|0.13854470691754|0.13854470691754|0.13854470691754|0.13854470691754|0.13854470691754|0.10108300040908|-0.20104060203154|-0.20104060203154||-0.20104060203154|-0.21576178107348|-0.22401308471061|-0.22940342933047|-0.24404825584875|-0.24779358169527|-0.24779358169527|-0.24779358169527|-0.24779358169527|-0.24779358169527|-0.24779358169527|-0.26956082668562|-0.26956082668562|-0.26956082668562|-0.26956082668562|-0.26956082668562|-0.26956082668562|-0.27222509172178|-0.27222509172178|-0.29371676689626|-0.31947418905232|-0.33132132398789|-0.35564591688916|-0.39905657815718|-0.41120558669055|-0.41120558669055|-0.41120558669055|-0.41120558669055|-0.42225063663814|0.33463381958386|0.33463381958386|0.33463381958386|0.31953759306427|0.3019719127382|0.3019719127382|0.3019719127382|0.3019719127382|0.3019719127382|0.3019719127382|0.3019719127382|0.3019719127382|0.3019719127382|0.2969465541139||0.29096284534033|0.28000352335329|0.28000352335329|0.28000352335329|0.28000352335329|0.28000352335329|0.28000352335329|0.28000352335329|0.28000352335329|0.28000352335329||0.28000352335329|0.28000352335329|0.28000352335329|0.28000352335329|0.28000352335329|0.27417056209903|0.26963396311978|0.24537107283516|0.24024417411375|0.24024417411375|0.24024417411375|0.24024417411375|0.24024417411375|0.24024417411375||0.24024417411375|0.24024417411375|0.24024417411375|0.24024417411375|0.22810461963865|0.21844959419803|0.19783287756793|-0.28774844824953|-0.28774844824953|-0.28774844824953|-0.28774844824953|-0.28774844824953|-0.29583160628526|-0.31114623336492|-0.32419716675133|-0.32419716675133|-0.32419716675133|-0.33177462754482|-0.35847180433664|-0.38930201141474|-0.39808780229174|-0.39808780229174|-0.39808780229174|-0.39808780229174|-0.41254200346031|-0.42542433385517|-0.42542433385517|-0.42542433385517|-0.42542433385517|-0.42542433385517|-0.42542433385517|-0.43624925552106|-0.44849916727781|-0.46861019268565|-0.47113167185214||-0.47113167185214|-0.47113167185214|-0.47113167185214|-0.49847962611944|-0.49978081788256|-0.49978081788256|-0.49978081788256|-0.49978081788256|-0.49978081788256|-0.49978081788256|-0.49978081788256|-0.49978081788256|-0.49978081788256|-0.49978081788256|-0.49978081788256|-0.49978081788256|-0.51081201661112|-0.52212445193399|-0.53186049951303|-0.56512278697213|-0.57347729293297|-0.57347729293297|-0.57347729293297|-0.57347729293297|-0.57347729293297|-0.57347729293297|-0.57347729293297|-0.57347729293297|-0.57347729293297|-0.57347729293297|-0.57347729293297
01357|20464|/equities/sally-beauty-holdings-inc|R2000GROWTH|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.373702381841|-13.407724697051|-13.540683654426|-13.540683654426||-13.934690261915|12.233407506085|12.233407506085|12.233407506085|12.233407506085|12.233407506085|12.233407506085|12.233407506085|12.233407506085||12.233407506085|12.233407506085|12.233407506085|11.87211996619||11.765132920655|11.736258843113|11.529453916207|11.418837409168|11.380730999391|11.380730999391|11.380730999391|10.294145094995|10.044605930254|9.8392841105166|9.5528155702687|9.1770177834936|9.041963576576|8.9846160138351|8.9846160138351|8.6823510819786|8.559867754866|8.559867754866|8.559867754866|8.559867754866|8.5487423376787||8.4724914184928|8.1338791440726|7.9253711778588|7.7978277320162|-9.3275467649783|-9.3275467649783|-9.3275467649783|-9.3275467649783|8.274433887438|8.274433887438|8.274433887438|8.274433887438|8.274433887438|8.274433887438|7.7738158840118|7.5617396185833|7.5617396185833|7.5617396185833|7.5144327823805|7.1304808661327|-8.3845779046232|-8.3845779046232|-8.3845779046232|-8.3845779046232|-8.3845779046232|-8.3845779046232|-8.3845779046232|-8.3845779046232|-8.3845779046232|-8.5003641032306|-8.5992933272352|-8.6586594315624|-8.6737879351616|-8.9405979399151|-8.9912197594584|-9.0169103150832|-9.2224005863917|-9.2965945518562|-9.2965945518562|-9.2965945518562|-9.2965945518562|-9.2965945518562|-9.4237167875577|-9.4694069801226|-9.496007488663|-9.6572313821922|-9.966923823689|-10.09185930395|-10.40299724791|-10.40299724791|-10.40299724791|-10.40299724791|-10.40299724791|-10.40299724791|-10.694718829499|-10.801418697828|-10.801418697828||-10.801418697828|-10.801418697828|-10.801418697828|-10.801418697828|-10.801418697828|-10.801418697828|-10.801418697828|-10.980465001524|-11.283294327458|-11.494878890202|-11.494878890202|-11.494878890202|-11.800420895865|-12.22435637718|-12.398173716395|-12.626304682459|-12.747004624169|-12.830462334662|11.292463537053|11.292463537053|11.292463537053|11.292463537053|11.292463537053|11.292463537053|11.292463537053|11.292463537053|11.292463537053|11.292463537053|11.292463537053|11.292463537053|11.292463537053|11.281395608222|11.281395608222|11.281395608222|11.281395608222|11.281395608222|11.281395608222|11.281395608222|11.281395608222|11.281395608222|11.281395608222|11.281395608222|11.281395608222||11.281395608222|11.145182788856|11.145182788856|11.145182788856|11.145182788856|11.145182788856|11.145182788856|11.145182788856|11.145182788856|11.105481241022||-12.513382052219|-12.513382052219|-12.513382052219|-12.513382052219|-12.513382052219|-12.513382052219|-12.513382052219|-12.513382052219|-12.513382052219|-12.513382052219|-12.513382052219|-12.513382052219|-12.513382052219|-12.513382052219||-12.513382052219|-12.513382052219|-12.513382052219|-12.513382052219|-12.513382052219|-12.740815837814|-12.740815837814|-12.740815837814|-12.740815837814|-12.877851003419|-12.877851003419|-12.877851003419|-13.001142888907|-13.001142888907|-13.310714568963|-13.679683144744|-14.992980939211|-15.032476962425|-15.032476962425|-15.293944440345|-15.293944440345|-15.293944440345|-15.293944440345|-15.293944440345|-15.293944440345|-15.293944440345|-15.293944440345|-15.293944440345|-15.293944440345|-15.344938262811|-15.498349877188|-15.498349877188|-15.933722359151|-16.077273377298|-16.077273377298||-16.077273377298|-16.15219409322|-16.15219409322|-16.15219409322|-16.15219409322|-16.15219409322|-16.15219409322|-16.15219409322|-16.15219409322|-16.15219409322|-16.15219409322|-16.15219409322|-16.15219409322|-16.15219409322|-16.15219409322|-16.34190615135|-16.34190615135|-16.480625181502|-16.480625181502|-16.967638895584|-17.200077712983|-17.200077712983|-17.200077712983|-17.200077712983|-17.388502514043|-17.388502514043|15.964025896456|15.964025896456|15.964025896456|15.964025896456|15.964025896456
01358|34151|/equities/novagold-resources-inc|R2000GROWTH|-2.8402470251787|-2.8402470251787|-2.8402470251787|-2.916385480747|-2.9226505855557|-3.0190061440994|-3.1569735066681|-3.1899205464554|-3.2950006081475|-3.3727786092641|-3.4675316709812|-3.6980908069936|-3.8073230092093|-3.8836922981523|-3.9274358857763|-3.950927230378|-3.950927230378|-3.950927230378|-3.985474715255||-4.0137582440412|-4.0137582440412|-4.0137582440412|-4.0318143458017|-4.0318143458017|-4.0318143458017|-4.0318143458017|-4.0318143458017|-4.0318143458017||-4.0318143458017|-4.0318143458017|-4.0318143458017|-4.0318143458017||-4.0318143458017|-4.0318143458017|-4.0318143458017|-4.0318143458017|-4.0318143458017|-4.0318143458017|-4.0318143458017|-4.0318143458017|-4.0318143458017|-4.2881269422779|3.7675166181434|3.7675166181434|3.7675166181434|3.7675166181434|3.7675166181434|3.7675166181434|3.7549589273504|3.7549589273504|3.6899542937866|3.5305046251737|3.4877511308275||3.4877511308275|3.4877511308275|3.4877511308275|3.4877511308275|3.4697235475737|3.4580261586726|3.3969735435447|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-3.9267151779036|-4.0613501409801|-4.0926112974255|-4.2270681024225|-4.4317425092759|3.9349176282469|3.9349176282469|3.9349176282469|3.9349176282469|3.9349176282469|3.8620588596446|3.8620588596446|-4.3720961540703|-4.3720961540703|-4.3720961540703|-4.3720961540703|-4.3720961540703|-4.3720961540703|-4.3720961540703|-4.3720961540703|-4.3720961540703|-4.425266917997|-4.425266917997||-4.425266917997|-4.425266917997|-4.425266917997|-4.425266917997|-4.425266917997|-4.425266917997|-4.425266917997|-4.425266917997|-4.425266917997|-4.4500188788367|-4.4997432718225|-4.5508256234005|-4.551473091849|4.0663035415877|4.0663035415877|4.0663035415877|4.0663035415877|4.0663035415877|4.0663035415877|4.0663035415877|4.0663035415877|4.0663035415877|4.0663035415877|4.0663035415877|4.0663035415877|4.0663035415877|4.0663035415877|4.0663035415877|4.0663035415877|4.0663035415877|4.0663035415877|4.0663035415877|4.0663035415877|3.9847152523718|-4.4630963792203|-4.4630963792203|-4.4630963792203|-4.4630963792203|-4.4630963792203|-4.4630963792203|-4.4630963792203|-4.5085305524929|-4.5085305524929||-4.5085305524929|-4.5085305524929|-4.5085305524929|-4.8353115798217|-5.085346381|-5.1042736549414|-5.1575262037954|-5.2016959949821|-5.32160669394|-5.4862796314079||-5.5377897254134|-5.5377897254134|-5.6251600661928|-5.6251600661928|-5.6251600661928|-5.6251600661928|-5.6251600661928|-5.6251600661928|-5.6251600661928|-5.6251600661928|-5.6251600661928|-5.6251600661928|-5.6251600661928|-5.6351776828429||-5.7665867264691|-5.8087073096106|-5.82106987865|-5.82106987865|-5.82106987865|-5.82106987865|-5.82106987865|-5.8666130400094|-5.8666130400094|-5.8666130400094|-5.8666130400094|-5.9431814459069|-6.0055279668021|-6.0055279668021|-6.0055279668021|-6.0055279668021|-6.0055279668021|-6.0055279668021|-6.0055279668021|-6.0055279668021|-6.0055279668021|-6.0055279668021|-6.1081828462548|-6.1081828462548|-6.1729809826686|-6.2624787032686|-6.3899761504688|-6.4563625992182|5.8226354622251|5.8226354622251|5.8226354622251|5.8226354622251|5.8226354622251|5.8226354622251|5.8226354622251||5.8226354622251|5.8226354622251|5.8226354622251|5.6993171399839|5.6131302456069|5.6068115344763|5.5086794287099|5.3884826931836|5.3101083154887|5.3101083154887|-5.9376130544702|-5.9376130544702|-5.9376130544702|-5.9376130544702|-5.9376130544702|-5.9376130544702|-5.9376130544702|-5.9376130544702|-5.9376130544702|-5.9376130544702|-5.9376130544702|-5.9376130544702|-6.0378818861934|-6.0378818861934|-6.0378818861934|-6.0378818861934|-6.0378818861934|-6.0378818861934|-6.0378818861934|-6.0378818861934|-6.1837577413952
01359|1166558|/equities/c4-therapeutics-inc|R2000GROWTH|5.1281232690405|5.1281232690405|5.1281232690405|5.1281232690405|5.1281232690405|5.1281232690405|5.1281232690405|5.1281232690405|5.1281232690405|5.1281232690405|5.1281232690405|5.1281232690405|5.1281232690405|5.1281232690405|5.1281232690405|5.1281232690405|5.1281232690405|5.1281232690405|5.1281232690405||5.1281232690405|5.1281232690405|5.1281232690405|4.5904146141025|4.2270960837593|4.2270960837593|4.2270960837593|4.2270960837593|4.2270960837593||4.2270960837593|4.2270960837593|4.2270960837593|4.2270960837593||4.2270960837593|4.2270960837593|4.2270960837593|4.2270960837593|4.2270960837593|4.2270960837593|4.2270960837593|3.0317737691922|1.4497485285912|-1.7595835781182|-1.7595835781182|-1.7595835781182|-1.8695372846485|-1.9057663045397|-1.9057663045397|-1.9057663045397|-1.9057663045397|-1.9057663045397|-1.9057663045397|-1.9057663045397|-1.9057663045397||-1.9057663045397|-1.9057663045397|-1.9057663045397|-1.9057663045397|-1.9057663045397|-1.9057663045397|-1.9057663045397|-1.9057663045397|-1.9057663045397|-1.9057663045397|-1.9057663045397|-1.9057663045397|-1.9057663045397|-1.9057663045397|-1.9057663045397|-1.9131384098723|-1.9131384098723|-1.9131384098723|-1.9131384098723|-1.9131384098723|-1.9131384098723|-2.0118204448173|-2.0287725382053|-2.0287725382053|-2.0287725382053|-2.0287725382053|-2.0287725382053|-2.0287725382053|-2.0287725382053|-2.0287725382053|-2.0287725382053|-2.0287725382053|-2.0287725382053|-2.0287725382053|-2.0287725382053|-2.0287725382053|-2.0836362301203|-2.2301512889169|-2.234878168933|-2.234878168933|-2.3190312831848|-2.383090340346|-2.4278780147433|-2.5859756122032|-2.6244173988147|-2.6319647998045|-2.6319647998045|-2.6319647998045|-2.6971831421532|-2.7563145933855|-2.7695242105576|-2.7695242105576|-2.793545393131|-2.793545393131|-2.842661610336|-3.0449017717782|-3.3421130262418||-3.3467922169416|-3.375880303035|-3.4565336329516|-3.5833707499036|-3.5904119067202|-3.6326799053627|3.0692965666885|3.0692965666885|3.0692965666885|3.0692965666885|3.0692965666885|3.0692965666885|3.0692965666885|3.0692965666885|3.0692965666885|3.0692965666885|3.0692965666885|3.0692965666885|3.0692965666885|3.0692965666885|3.0692965666885|3.0692965666885|3.0692965666885|3.0692965666885|3.0692965666885|2.947596223314|2.9177683913433|2.9177683913433|2.9177683913433|2.8755381259534|2.8755381259534|2.8755381259534|2.8755381259534|2.799754678227|2.799754678227|2.799754678227|2.799754678227|2.6607033032036|2.6607033032036|2.6607033032036|2.6607033032036|2.6607033032036|-3.3994096951896||-3.3994096951896|-3.3994096951896|-3.4471218008922|-3.4546683535074|-3.4546683535074|-3.6368759986532|-3.6609733101143|-3.6727481944046|2.948874069465|2.948874069465||2.948874069465|2.948874069465|2.948874069465|2.9220822798023|-3.6194287004135|-3.6194287004135|-3.6194287004135|-3.6194287004135|-3.6194287004135|-3.6194287004135|-3.6194287004135|-3.6194287004135|-3.6194287004135|-3.6194287004135||-3.6194287004135|-3.6194287004135|-3.6194287004135|-3.6194287004135|-3.6194287004135|-3.6194287004135|-3.6194287004135|-3.6194287004135|-3.6194287004135|-3.6194287004135|-3.6194287004135|-3.6194287004135|-3.6194287004135|-3.6194287004135|-3.6194287004135|-3.6194287004135|-3.6194287004135|-3.6194287004135|-3.6194287004135|-3.6194287004135|-3.6194287004135|-3.6376986572104|-3.7404986563609|-3.7822206487574|-3.8940426078701|-3.8940426078701|-3.8940426078701|-3.8940426078701|-3.8940426078701|-3.8940426078701|-3.8940426078701|-3.8940426078701|-3.8940426078701|-3.8940426078701|-3.8940426078701||-3.8940426078701|-3.8940426078701|-3.9742138747003|-4.0299554876372|-4.0299554876372|-4.1798448752346|-4.2734721580018|-4.2883023993693|-4.4708915172376|-4.5962683954016|-4.7289093112698|-4.9648990604337|-5.0129435032668|-5.0282707976039|-5.0830785087673|-5.2634206670223|-5.40546718104|-5.6163524572862|-5.6386751802776|-5.6875057388251|-6.0502841923971|-6.0730933055103|-6.1751036494772|-6.4378931356581|-6.4981396817759|-6.4981396817759|-6.6162663194421|-6.8772402044671|-6.9128274265799|-6.9128274265799|-7.2760149219008
01360|1153166|/equities/brp-group-inc|R2000GROWTH|-24.938808617154|-24.938808617154|-24.938808617154|-24.938808617154|-24.938808617154|-25.275897857392|-25.37266346795|-26.374070452128|23.485309412175|23.485309412175|23.485309412175|23.485309412175|23.485309412175|23.485309412175|23.256454999904|22.757636954395|22.757636954395|22.757636954395|22.757636954395||22.757636954395|22.757636954395|22.757636954395|22.757636954395|22.757636954395|22.757636954395|22.757636954395|22.757636954395|22.757636954395||22.757636954395|22.757636954395|22.757636954395|22.48126340134||22.008903029043|21.169337487308|20.910097466672|20.682886082557|20.403484828634|20.216093813228|19.929549520598|18.886688251613|18.231958834461|-19.754436742813|-19.754436742813|-19.754436742813|-19.754436742813|-19.754436742813|-19.754436742813|-19.754436742813|-19.782152241634|-20.132112893978|-20.462903457128|-20.684058989908|-21.17562171025||-21.183189827015|-21.286322017301|-21.799246783377|-22.31860796094|-22.697667219833|-22.697667219833|-22.697667219833|-22.697667219833|-22.697667219833|-22.697667219833|-22.697667219833|-23.220463561359|-23.220463561359|-23.220463561359|-23.220463561359|-23.220463561359|-23.220463561359|-23.220463561359|-23.220463561359|-23.220463561359|-23.220463561359|-23.220463561359|-23.220463561359|-23.508292939203|-23.992275955431|-24.194567735716|-24.779679453896|-24.779679453896|-24.779679453896|-24.779679453896|-24.779679453896|-24.779679453896|-24.779679453896|-24.779679453896|-24.779679453896|-24.779679453896|-24.779679453896|-25.255199605146|-25.719665719313|-25.832407316944|-25.958786047588|-26.578373949936|-27.042637976465|-27.289154009087|-27.350281243041|24.749937626073|24.749937626073|24.749937626073|24.749937626073|24.749937626073|24.749937626073|24.749937626073|24.749937626073|24.749937626073|24.749937626073|24.749937626073|24.749937626073||24.749937626073|-26.610358881042|-26.610358881042|-26.610358881042|-26.610358881042|-26.610358881042|-26.610358881042|-26.610358881042|-26.610358881042|-26.610358881042|-26.610358881042|-26.610358881042|-26.610358881042|-26.610358881042|-26.610358881042|-26.610358881042|-26.610358881042|23.737342405393|23.737342405393|23.737342405393|23.737342405393|23.737342405393|23.737342405393|23.737342405393|23.737342405393|23.737342405393|23.737342405393|23.737342405393|23.737342405393|23.396358119199|23.185675103079|22.265925792277|-25.220433952119|-25.220433952119|-25.220433952119|-25.220433952119|-25.220433952119|-25.220433952119|-25.220433952119|-25.220433952119|-25.220433952119|-25.484371134204|22.745890069997||22.745890069997|22.745890069997|22.556110405676|22.556110405676|22.556110405676|22.46123411893|21.78914920753|21.729503913497|21.729503913497|21.604820187414||21.604820187414|21.487579168572|21.293419959031|20.867690114933|20.005766688407|-23.132659602706|-23.132659602706|-23.132659602706|-23.132659602706|-23.132659602706|-23.132659602706|-23.132659602706|-23.132659602706|-23.927496127228||-23.927496127228|-23.927496127228|-24.213362203328|-24.213362203328|-24.213362203328|-24.213362203328|-24.213362203328|-24.213362203328|-24.213362203328|-25.18762544602|-25.572916814683|-25.605463263059|-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066||-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066|-26.450046364066|-27.763719575931|-27.769638504507|-28.569097905161|-30.435892946929|-30.435892946929|-30.452067963503|-30.452067963503|-30.452067963503|27.470045176245|27.470045176245|27.470045176245|27.470045176245|27.470045176245|27.470045176245
01361|48419|/equities/houghton-mifflin|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01362|1096139|/equities/revolve-group|R2000GROWTH/R2000VALUE|14.05367576225|-16.318061277324|-16.318061277324|-16.318061277324|-16.318061277324|-16.318061277324|-16.318061277324|-16.394326237619|-16.394326237619|-16.394326237619|-16.394326237619|-16.394326237619|-16.394326237619|-16.394326237619|-16.394326237619|-16.394326237619|-16.5022588037|-16.5022588037|-16.5022588037||-16.817568197955|-16.817568197955|-16.817568197955|-17.479520364061|-17.492185628285|-17.492185628285|-17.662983510086|-18.267759902818|16.262529896743||16.262529896743|16.262529896743|16.262529896743|16.262529896743||16.262529896743|16.262529896743|16.262529896743|16.176700432044|15.838555370151|15.652006505131|15.040006185239|13.749451028711|13.651057308919|13.437285443155|13.371984133023|13.001962889713|13.001962889713|13.001962889713|13.001962889713|13.001962889713|13.001962889713|13.001962889713|13.001962889713|13.001962889713|13.001962889713||12.962458439979|12.730787246661|12.489208346425|-14.705179789331|-14.705179789331|-14.705179789331|-14.705179789331|-14.705179789331|-14.849591625832|-14.849591625832|-14.849591625832|-14.849591625832|-14.849591625832|-14.849591625832|-14.849591625832|-14.849591625832|-14.849591625832|-14.849591625832|-14.849591625832|-14.849591625832|-15.048157679927|13.339106220011|13.339106220011|13.339106220011|13.339106220011|13.339106220011|13.339106220011|13.215117924747|13.061639900975|13.061639900975|13.061639900975|13.061639900975|12.447371504894|-14.090504911889|-14.090504911889|-14.090504911889|-14.090504911889|-14.090504911889|-14.090504911889|-14.090504911889|-14.090504911889|-14.090504911889|-14.090504911889|-14.090504911889|-14.149505539459|-14.354728455589|-14.414976379658|-14.55552919417|-15.041143237545|-15.061598801055|-15.061598801055|-15.061598801055|-15.061598801055|-15.061598801055|-15.516776587608|-16.060862569944|-16.480957963882||-16.643842673763|-16.69254067632|-16.69254067632|-16.69254067632|-16.734211690917|-16.788868435769|-17.247220525641|-17.28258939308|-17.430477307042|-17.436506015529|-17.436506015529|-17.832450635422|-18.211611914623|-18.534013244828|-18.991402490625|-19.607670103719|-19.874283880866|17.408691785348|17.408691785348|17.408691785348|17.408691785348|17.408691785348|17.408691785348|17.408691785348|17.408691785348|17.000755128467|17.000755128467|17.000755128467|17.000755128467|17.000755128467|16.941922409892|16.752913086017|16.45546022212|16.338288262547|16.059847257267|16.059847257267|16.059847257267|16.059847257267|15.739274976132|14.869471865096|-17.418795283999|-17.418795283999|-17.418795283999||-17.418795283999|-17.418795283999|-17.418795283999|-17.418795283999|-17.418795283999|-17.418795283999|-17.418795283999|-17.661994969807|-17.757741658656|-17.757741658656||-17.757741658656|-17.757741658656|-17.757741658656|-17.757741658656|-17.757741658656|-17.757741658656|-17.757741658656|-17.757741658656|-17.757741658656|-17.757741658656|-17.757741658656|-17.757741658656|-18.255824107559|-18.483137522176||-18.497376188122|-18.97541770282|-19.147520713717|-19.147520713717|-19.147520713717|-19.621134418812|-20.008483615812|-20.112203614907|-20.498558593013|-20.524270593652|-20.524270593652|-20.638634111626|-20.924871553031|-21.191524520017|-21.553459925229|-21.835642066481|-21.835642066481|-23.002379857702|-23.079310588486|-23.441456773157|-23.673905911116|-23.673905911116|-23.891785584189|-24.320872583099|-25.01763586436|-25.214040061216|-25.284106118128|-25.590427882854|-26.441587244342|-27.037295131236|-27.037295131236|-27.037295131236|-27.037295131236|-27.037295131236|-27.037295131236||-27.037295131236|-28.460327444639|-28.561265231727|-28.561265231727|-28.561265231727|-28.561265231727|-28.561265231727|-28.561265231727|-28.561265231727|-28.561265231727|-28.561265231727|-28.561265231727|-28.561265231727|-28.561265231727|-28.561265231727|-28.561265231727|-28.561265231727|-28.666870754882|-28.666870754882|-29.276522603216|-29.59726442353|-29.59726442353|-29.59726442353|-29.59726442353|-29.59726442353|-29.59726442353|-29.59726442353|-29.59726442353|-29.59726442353|-29.59726442353|-29.59726442353
01363|1169350|/equities/sana-biotechnology|R2000GROWTH/R2000VALUE|4.702559969547|4.702559969547|4.702559969547|4.702559969547|4.702559969547|4.702559969547|4.702559969547|4.702559969547|4.702559969547|4.702559969547|4.702559969547|4.702559969547|4.702559969547|4.702559969547|4.702559969547|4.702559969547|4.702559969547|4.702559969547|4.702559969547||4.702559969547|4.702559969547|4.702559969547|3.7815638803523|3.7815638803523|3.7815638803523|3.6480126581318|3.6480126581318|3.6480126581318||3.6480126581318|3.6480126581318|3.6480126581318|3.6480126581318||3.3947141128256|3.344172192314|3.344172192314|3.344172192314|3.344172192314|3.344172192314|3.344172192314|3.344172192314|3.344172192314|3.344172192314|3.344172192314|3.344172192314|3.344172192314|3.344172192314|3.344172192314|3.344172192314|3.344172192314|3.344172192314|3.344172192314|3.3386693921829|3.3386693921829||3.2480345967082|3.2480345967082|3.2480345967082|3.0342311144894|3.0342311144894|3.0342311144894|2.793312404004|2.756156927605|2.756156927605|2.756156927605|2.756156927605|2.756156927605|-3.6410808399224|-3.6410808399224|-3.6410808399224|-3.6410808399224|-3.6410808399224|-3.6410808399224|-3.6410808399224|-3.6410808399224|-3.6584231406344|-3.8529701530815|-3.8818390567966|-3.884143215624|-3.9529608858558|-3.9529608858558|-4.0124565377205|-4.1499518171912|-4.1952241941697|-4.2469158354078|-4.5804751388182|-4.5804751388182|-4.5804751388182|-4.5804751388182|-4.5804751388182|-4.5804751388182|-4.5804751388182|-4.7408056382724|-4.9438651422891|-4.9438651422891|-4.9590167580084|-4.97390967657|-4.97390967657|-5.0265664132638|-5.1895181505993|-5.4553926836211|-5.4553926836211|-5.5317529716711|-5.6090034156619|-6.0611149370205|-6.1207314204492|-6.1207314204492|-6.1207314204492|-6.1207314204492|-6.1207314204492|-6.1207314204492|-6.1207314204492||-6.1207314204492|-6.1207314204492|-6.1207314204492|-6.1207314204492|-6.1207314204492|-6.1207314204492|-6.1207314204492|-6.1207314204492|-6.1207314204492|-6.1207314204492|-6.1207314204492|-6.1207314204492|-6.1207314204492|-6.1207314204492|-6.1207314204492|-6.1207314204492|-6.1207314204492|-6.1207314204492|-6.1207314204492|-6.1207314204492|-6.2897015888733|-6.3382793619944|-6.4711437440265|-6.5923817661458|-6.7298539012369|-6.7298539012369|-6.7877060898194|-6.7877060898194|-6.7877060898194|-6.7877060898194|-6.7877060898194|-6.7877060898194|-6.7877060898194|-6.7877060898194|-6.7877060898194|-6.7877060898194|-6.948691302519|-6.948691302519|-6.948691302519|-6.948691302519|-6.948691302519|-6.948691302519|-6.948691302519||-6.948691302519|-6.948691302519|-6.948691302519|-6.948691302519|-6.948691302519|-6.948691302519|-6.948691302519|-7.1539514660626|5.7834368139595|5.7834368139595||5.7834368139595|5.7834368139595|5.7834368139595|5.7834368139595|5.7834368139595|5.7834368139595|5.7834368139595|5.7834368139595|5.7834368139595|5.7834368139595|5.7834368139595|5.7834368139595|5.7834368139595|5.7834368139595||5.7834368139595|5.7834368139595|5.7834368139595|5.7834368139595|5.7761872957356|5.7761872957356|5.7761872957356|5.7761872957356|5.6829860420367|5.5110955471618|5.2447463194067|5.2447463194067|5.2180513981906|4.6223612585959|4.6223612585959|4.6223612585959|4.3785041648803|4.3785041648803|4.3785041648803|4.3785041648803|4.3785041648803|4.3785041648803|4.3785041648803|4.3785041648803|4.3785041648803|4.3785041648803|4.3785041648803|4.3785041648803|4.3355602245262|4.2920112058775|3.9516793539409|3.3156158847152|-3.9174058502042|-3.9174058502042|-3.9174058502042||-3.9174058502042|-3.9174058502042|-3.9174058502042|-3.9296175578263|-3.9551199896218|-3.9551199896218|-3.9551199896218|-4.0289231571316|-4.0289231571316|-4.0289231571316|-4.1093590693076|-4.1264934620843|-4.1264934620843|-4.1264934620843|-4.1264934620843|-4.1264934620843|-4.1370035610859|-4.1370035610859|-4.1370035610859|-4.1370035610859|-4.3494483720665|-4.4117133260131|-4.4117133260131|-4.4117133260131|-4.4117133260131|-4.4117133260131|-4.4117133260131|-4.5563481251796|-4.571497987862|-4.6927756326679|3.9315473299394
01364|39268|/equities/cinemark-hldg|R2000GROWTH/R2000VALUE|13.417621965482|13.159024365825|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231|-14.656585055231||-14.756761371691|-14.926956666398|-15.085507301145|-15.086119867754|-15.155688313855|-15.296598306644|-15.373873146784|-15.373873146784|-15.373873146784||-15.635415139476|-15.657199635848|-15.657199635848|-15.657199635848||-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848|-15.657199635848||-15.719814713041|-15.719814713041|-16.115349698111|-16.130388869229|-16.393765172896|-16.48286639638|-16.48286639638|-16.48286639638|-16.670962772847|-17.149958992535|-17.322238472292|-17.322238472292|-17.322238472292|-17.322238472292|-17.322238472292|-17.322238472292|-17.322238472292|-17.322238472292|-17.322238472292|-17.322238472292|-17.322238472292|-17.470998211248|-17.836664645256|-18.046821506356|-18.599357189442|-18.655952733651|-18.846613559342|-18.913460158879|-19.592455227699|17.360331153433|17.360331153433|17.360331153433|17.360331153433|17.335923088437|16.852969793087|16.790772439038|16.790772439038|16.790772439038|16.536968444228|16.349408810271|16.238097217511|16.238097217511|16.028082833406|16.028082833406|15.840092113412|-17.593552628879|-17.593552628879|-17.593552628879|-17.593552628879|-17.593552628879|-17.593552628879|-17.593552628879|-17.593552628879|-17.593552628879|-17.593552628879|-17.593552628879|-17.593552628879||-17.593552628879|-17.593552628879|-17.593552628879|-17.593552628879|-17.743391875563|-17.783490635883|16.074226728771|16.074226728771|16.074226728771|16.074226728771|16.074226728771|16.074226728771|16.074226728771|16.074226728771|16.074226728771|16.074226728771|16.074226728771|16.074226728771|16.074226728771|15.679919101236|15.621631676884|15.190701863204|14.755502697533|-17.248011111415|-17.248011111415|-17.248011111415|-17.248011111415|-17.248011111415|-17.248011111415|-17.248011111415|-17.248011111415|-17.248011111415|-17.248011111415|-17.248011111415|-17.248011111415|-17.248011111415|-17.248011111415|-17.248011111415|-17.248011111415|-17.248011111415|-17.248011111415|-17.248011111415|-17.394425197735||-17.394425197735|-17.394425197735|-17.394425197735|-17.394425197735|-17.509361580891|-17.719844954856|-17.943160950749|-18.27128975878|-18.339765792531|-18.367239481258||16.873574692236|16.873574692236|16.873574692236|16.873574692236|16.811727583659|16.741218951291|16.428854627683|16.138727474294|15.635251363209|15.317173940262|15.317173940262|15.317173940262|15.317173940262|15.317173940262||15.317173940262|15.317173940262|15.317173940262|15.317173940262|15.317173940262|15.317173940262|15.317173940262|15.317173940262|15.317173940262|15.317173940262|15.317173940262|15.317173940262|15.317173940262|15.317173940262|15.317173940262|15.317173940262|15.317173940262|15.317173940262|15.317173940262|15.317173940262|15.212970078346|14.997809454663|14.997809454663|14.997809454663|14.997809454663|14.997809454663|14.997809454663|14.997809454663|14.997809454663|14.997809454663|14.801032297974|14.801032297974|14.606217747667|14.597081376159|14.260601945545||13.279557806282|13.13097884728|13.13097884728|13.13097884728|13.13097884728|12.698354271535|12.310715758672|12.00023978272|11.884184919991|11.884184919991|11.884184919991|11.884184919991|11.884184919991|11.884184919991|11.884184919991|11.884184919991|11.884184919991|11.884184919991|11.884184919991|11.884184919991|11.884184919991|11.884184919991|11.884184919991|11.884184919991|11.884184919991|11.78734880045|11.78734880045|11.78734880045|11.740942961143|11.293768448798|11.293768448798
01365|52660|/equities/optimizerx-corp|R2000GROWTH|13.883222196859|13.883222196859|13.883222196859|13.883222196859|13.883222196859|13.883222196859|13.883222196859|13.883222196859|13.883222196859|13.883222196859|13.883222196859|13.883222196859|13.883222196859|13.883222196859|13.339135962904|13.304664566414|13.304664566414|13.228569386659|13.228569386659||13.228569386659|13.228569386659|13.228569386659|13.228569386659|12.317480911943|12.317480911943|12.317480911943|12.317480911943|12.317480911943||12.317480911943|12.008312664796|11.800786029817|11.775686737345||11.775686737345|11.773541022723|10.883379196|10.006254539304|9.3741719561742|9.1657463530619|9.1319405745487|8.7171629760142|8.7171629760142|8.7171629760142|8.7171629760142|8.7171629760142|8.7171629760142|8.7171629760142|8.7171629760142|8.5816587601735|8.5816587601735|8.5816587601735|8.5816587601735|8.5816587601735|8.5816587601735||8.5816587601735|8.5816587601735|8.5816587601735|8.5816587601735|8.5816587601735|8.5816587601735|8.5816587601735|8.5816587601735|8.5816587601735|8.5816587601735|8.5816587601735|8.5816587601735|8.5816587601735|7.222663338984|7.222663338984|7.222663338984|7.222663338984|7.222663338984|7.222663338984|7.222663338984|7.222663338984|7.222663338984|7.222663338984|7.222663338984|7.222663338984|7.222663338984|7.222663338984|7.1301810829782|6.9768683743636|-8.2680578477946|-8.2680578477946|-8.2680578477946|-8.2680578477946|-8.3617312651837|-8.3763679643432|-8.4176308733401|-8.6062563638088|-8.6434653681792|-8.6434653681792|-8.6434653681792|-8.6434653681792|-8.6434653681792|-8.6434653681792|-8.8814078635979|-8.8814078635979|-9.1504533894645|-9.2084238135797|-9.2084238135797|-9.2084238135797|-9.2084238135797|-9.2084238135797|-9.2379324573213|-9.2379324573213|-9.2379324573213|-9.2379324573213|-9.2379324573213|-9.2379324573213||-9.2379324573213|-9.2379324573213|-9.2379324573213|-9.2379324573213|-9.2379324573213|-9.2379324573213|-9.501591777132|-9.7576020286326|-9.9926135060792|-10.487903939089|-11.018226317124|-11.275529309065|-11.619754548372|-11.806394413115|-14.000993493532|-14.117681559959|-14.152612537189|-14.530125240533|13.609154832983|13.609154832983|13.609154832983|13.609154832983|13.609154832983|13.609154832983|13.609154832983|13.609154832983|13.609154832983|13.609154832983|13.609154832983|13.609154832983|13.609154832983|13.609154832983|13.609154832983|13.609154832983|13.522950000922|13.50239880182|13.50239880182|13.50239880182|13.50239880182|13.50239880182|13.50239880182|13.50239880182|13.50239880182||13.50239880182|13.50239880182|13.50239880182|13.50239880182|13.50239880182|13.50239880182|13.50239880182|13.50239880182|13.50239880182|13.50239880182||13.50239880182|13.365442674443|13.268270034575|13.198633214923|12.927448704768|12.927448704768|12.904627491575|12.904627491575|12.607364364843|12.336794001504|11.981993417656|11.894992277265|11.404435552094|11.397513458431||11.397513458431|-13.947410621187|-13.947410621187|-13.947410621187|-13.947410621187|-13.947410621187|-14.192122607254|-14.263192182142|-14.564102655604|-14.896780974285|-15.121423145815|-15.210748086025|-15.851976648196|-15.851976648196|-15.851976648196|-15.851976648196|-15.851976648196|-15.851976648196|-15.851976648196|-15.851976648196|-15.851976648196|-15.851976648196|-15.851976648196|-15.851976648196|-15.851976648196|-15.851976648196|-15.851976648196|-15.851976648196|-15.851976648196|-15.851976648196|-15.851976648196|-15.851976648196|-15.851976648196|-15.851976648196|-15.851976648196||-15.851976648196|-15.851976648196|-15.851976648196|-15.851976648196|-15.851976648196|-15.851976648196|-15.851976648196|-15.851976648196|-15.851976648196|-15.851976648196|-15.851976648196|-15.851976648196|-15.851976648196|-15.851976648196|-15.876607434864|-15.939007936711|-16.194463253341|-16.194463253341|-16.194463253341|-17.188069873742|-18.296189155503|-19.229548973423|-19.363975783832|-19.933928218228|16.520188249367|16.520188249367|16.520188249367|16.520188249367|16.520188249367|16.520188249367|16.520188249367
01366|16382|/equities/inter-parfums-inc|R2000GROWTH|140.739373352|138.28147247308|134.68202379007|134.68202379007|-145.97589477036|-145.97589477036|-145.97589477036|-145.97589477036|-145.97589477036|-145.97589477036|-145.97589477036|-145.97589477036|-145.97589477036|-145.97589477036|-145.97589477036|-145.97589477036|-146.29210645329|-146.53752131704|-146.53752131704||-146.53752131704|-146.53752131704|-146.53752131704|-146.53752131704|-146.53752131704|-146.53752131704|-147.80280129383|135.21791587186|135.21791587186||135.21791587186|134.56400272926|134.43944096653|132.5566033797||132.38812528527|132.38812528527|132.38812528527|132.38812528527|130.83208547889|130.83208547889|130.73733272883|126.37648328512|123.82609487871|-134.70168624219|-134.70168624219|-134.70168624219|-134.70168624219|-134.70168624219|-134.70168624219|-134.70168624219|-134.70168624219|-134.70168624219|-134.76527249533|-134.76527249533|-134.76527249533||-134.76527249533|-134.76527249533|-134.76527249533|-134.76527249533|-134.76527249533|-134.76527249533|-134.76527249533|-134.76527249533|-134.76527249533|-136.1800575457|-136.1800575457|-136.1800575457|-136.1800575457|-136.1800575457|-136.1800575457|-136.1800575457|-136.35454108418|-136.35454108418|-136.35454108418|-136.35454108418|-136.35454108418|-136.35454108418|-136.35454108418|-136.35454108418|-136.35454108418|-136.35454108418|-136.35454108418|-136.35454108418|-136.35454108418|-139.11837903328|-143.22652669822|-144.02572921331|-144.02572921331|-144.02572921331|-144.02572921331|-144.02572921331|-145.92963318215|131.96239494485|131.96239494485|131.96239494485|131.96239494485|131.96239494485|131.96239494485|131.96239494485|131.96239494485|131.96239494485|-141.64415059692|-141.64415059692|-141.64415059692|-141.64415059692|-141.64415059692|-141.64415059692|-141.64415059692|-142.24961858995|-142.9709396941|-142.9709396941|-142.9709396941||-142.9709396941|-142.9709396941|-142.9709396941|-142.9709396941|-142.9709396941|-142.9709396941|-142.9709396941|-142.9709396941|-142.9709396941|-142.9709396941|-142.9709396941|-143.82043802545|-147.7639308749|-148.9697883289|-148.9697883289|-149.2425519803|-152.23098550643|-152.23098550643|137.99815325628|137.99815325628|137.99815325628|137.99815325628|137.94081936607|137.94081936607|137.94081936607|137.94081936607|137.94081936607|134.20702426444|130.36892093564|128.17355282308|128.17355282308|128.17355282308|128.17355282308|128.17355282308|128.17355282308|128.17355282308|128.17355282308|128.17355282308|128.17355282308|128.17355282308|128.17355282308|128.17355282308|128.17355282308||128.17355282308|128.17355282308|128.17355282308|128.17355282308|128.17355282308|128.17355282308|128.17355282308|128.17355282308|128.17355282308|127.54037631132||127.54037631132|127.54037631132|-137.71628644243|-137.71628644243|-137.71628644243|-137.71628644243|-137.71628644243|-137.71628644243|-137.71628644243|-137.71628644243|-137.71628644243|-137.71628644243|-137.71628644243|-139.21464196593||-140.81308874985|-141.14676554888|-142.4214109126|-144.54267265436|-146.15019811123|-147.09383279449|-148.28814402296|-150.39321402127|-150.75996015927|-151.19584934839|-151.19584934839|-151.19584934839|-151.19584934839|-158.98733321967|146.60368379303|146.60368379303|146.60368379303|146.60368379303|146.60368379303|146.60368379303|146.60368379303|146.60368379303|146.60368379303|146.60368379303|146.60368379303|146.60368379303|145.22520567254|139.75567728595|139.75567728595|138.16297516907|136.6090094612|136.6090094612|134.06528054879|134.06528054879|134.06528054879||134.06528054879|134.06528054879|134.06528054879|133.44615047956|131.79183312019|131.73245268203|131.73245268203|130.20438417171|128.06523289468|128.06523289468|128.06523289468|128.06523289468|128.06523289468|126.93862697546|126.93862697546|126.93862697546|126.93862697546|126.93862697546|126.93862697546|126.93862697546|126.93862697546|126.93862697546|126.93862697546|126.05998262879|126.05998262879|123.72553713583|117.94503532806|113.18837458733|112.54493776662|112.54493776662|112.54493776662
01367|958819|/equities/pjt-partners-inc|R2000GROWTH/R2000VALUE|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064|-100.07945245064||-100.07945245064|-100.07945245064|-101.10161074838|-101.17512278249|-101.9651391207|-102.11681590465|-103.58090544174|-104.83656470456|97.586686107327||97.586686107327|97.586686107327|96.866487473039|94.77598441286||94.088841045552|94.088841045552|94.088841045552|94.088841045552|94.088841045552|94.088841045552|93.11288005848|91.239311769486|90.622290058137|89.840319336786|89.500914985752|88.683074896664|88.683074896664|88.683074896664|88.683074896664|83.862838684553|82.153741981182|82.020923739643|82.020923739643|82.020923739643|80.701030870247||80.113645920012|79.869359489714|79.869359489714|79.869359489714|79.869359489714|79.869359489714|79.657064963751|77.051736356343|76.602207503413|76.59035349899|76.59035349899|76.59035349899|76.59035349899|76.59035349899|73.341706205953|73.341706205953|72.359670561274|-77.20707410829|-77.20707410829|-77.387306361913|-77.690338299803|-78.788660653496|-78.788660653496|-79.715177147548|-80.696863802452|75.473236883348|75.473236883348|75.473236883348|75.473236883348|75.473236883348|75.473236883348|75.473236883348|75.473236883348|75.473236883348|75.473236883348|75.473236883348|75.473236883348|75.473236883348|75.473236883348|75.473236883348|75.414397389311|75.414397389311|75.414397389311|75.414397389311|75.414397389311|75.414397389311|75.414397389311|75.414397389311|75.414397389311|75.414397389311|-79.686007719271|-79.686007719271|-79.686007719271|-79.686007719271|-79.686007719271|-80.776120111934|75.233063824393||75.233063824393|-79.306945291848|-79.306945291848|-79.306945291848|-79.306945291848|-79.306945291848|-79.306945291848|-79.371722217071|-79.371722217071|-80.164138153381|-80.407931145901|-80.847149752769|-81.459053144624|-81.507004748638|-82.746392368008|-83.683770416764|-84.359747620189|-84.657494354871|-84.787213644084|-84.89634987726|-84.89634987726|-84.89634987726|-84.89634987726|-84.89634987726|-84.89634987726|-84.89634987726|77.917383540775|77.917383540775|77.917383540775|73.591277421141|73.591277421141|73.328635017766|72.584597685484|72.275665180052|71.217958547633|70.611346035049|70.37316087092|69.790459456323|68.380780083084|68.380780083084|68.380780083084|68.380780083084|68.380780083084||68.380780083084|68.380780083084|68.380780083084|68.380780083084|68.380780083084|68.380780083084|68.380780083084|68.380780083084|68.380780083084|68.380780083084||68.380780083084|68.380780083084|68.380780083084|67.381700787438|67.068559312702|66.997841781909|66.186071336859|65.715078924093|63.791563455698|63.612524482494|63.612524482494|63.308734177666|63.308734177666|63.138592242221||62.740659182844|62.293236884339|62.122511073964|62.122511073964|-67.252600962998|-67.252600962998|-67.252600962998|-67.252600962998|-67.252600962998|-67.252600962998|-67.252600962998|-67.252600962998|-67.252600962998|-67.252600962998|-67.411781985249|-67.411781985249|-67.411781985249|-69.422535691753|-72.476982949062|-74.145719496168|-74.145719496168|-74.53358074444|-75.804118058814|-75.804118058814|-75.804118058814|-75.804118058814|-75.804118058814|-75.804118058814|-75.804118058814|-75.804118058814|-75.804118058814|-75.804118058814|-75.804118058814|-76.394798721326|-76.394798721326||-76.394798721326|-76.394798721326|-76.890887010376|-77.85621998374|-77.85621998374|-77.912191312228|-78.189410977001|-78.189410977001|-78.189410977001|-78.189410977001|-78.74029501362|-78.74029501362|-78.74029501362|-78.74029501362|-78.74029501362|-78.74029501362|-78.74029501362|-78.74029501362|-78.74029501362|-79.355326317895|-81.588122350618|-81.588122350618|-81.588122350618|-81.588122350618|-81.588122350618|-81.588122350618|-81.588122350618|-81.588122350618|-81.588122350618|-81.588122350618|-81.588122350618
01368|16984|/equities/pain-therapeutics|R2000GROWTH|-26.929792365069|-26.929792365069|-26.929792365069|-26.929792365069|-26.968346976168|-27.297050898746|-27.852835277137|-28.059499828385|-28.059499828385|-28.059499828385|-28.059499828385|-28.059499828385|-28.059499828385|-28.059499828385|-28.059499828385|-28.059499828385|-28.059499828385|-28.059499828385|-28.059499828385||-28.059499828385|-28.059499828385|-28.059499828385|-28.059499828385|-28.059499828385|-28.059499828385|-28.059499828385|-28.059499828385|-28.059499828385||-28.379182807126|-28.733693113502|-29.402941587431|-30.540023674416||-31.484560571393|24.176758163083|24.176758163083|24.176758163083|24.176758163083|24.176758163083|23.116397929311|22.973073282507|22.973073282507|20.900081094401|18.267816579228|17.994758140738|17.994758140738|17.994758140738|17.743962629396|17.743962629396|17.743962629396|17.743962629396|17.743962629396|17.743962629396|17.743962629396||17.743962629396|17.743962629396|17.743962629396|17.446508287854|17.446508287854|17.446508287854|17.446508287854|17.446508287854|17.446508287854|17.446508287854|17.446508287854|17.446508287854|17.446508287854|17.446508287854|16.734452856323|14.818281638115|13.859178273562|13.859178273562|13.859178273562|13.678264636334|11.728471140659|-17.90899858382|-17.90899858382|-18.289335274414|-18.289335274414|-18.289335274414|-18.289335274414|-18.289335274414|-18.498756011014|16.134500990183|16.134500990183|16.134500990183|-19.30204725945|-19.30204725945|-19.30204725945|-19.30204725945|-19.30204725945|-19.30204725945|-19.496545799176|-19.74418513819|-20.043301132481|-20.532727993026|-20.532727993026|-20.779143002844|-21.188714931647|-21.38983291834|-21.38983291834|-22.777037241387|18.39950537806|18.39950537806|18.39950537806|18.39950537806|18.39950537806|18.39950537806|18.39950537806|18.39950537806|18.39950537806||18.39950537806|18.39950537806|18.39950537806|17.03528346094|16.213040473619|-19.328746536699|-19.328746536699|-19.328746536699|-19.328746536699|-19.450995687342|-19.710981726765|-19.710981726765|-19.935535828404|-20.424561506835|-20.424561506835|-20.424561506835|-20.929513726331|-21.364322209183|-21.364322209183|-22.262779580028|-22.82893008893|-22.82893008893|-22.82893008893|-22.82893008893|-22.82893008893|-22.82893008893|-22.82893008893|-22.86938889496|-23.175431283232|-24.050757019516|-24.345842035607|-24.41204670623|-24.730051556727|-25.042835173232|-25.145421912519|-25.205624609355|-25.902510993088|-26.186922780236|-26.270089598301|-26.270089598301|-26.544923096555|-26.544923096555|-26.544923096555||-26.544923096555|-26.544923096555|-26.544923096555|-26.544923096555|-26.544923096555|-26.544923096555|-26.544923096555|-26.544923096555|-26.544923096555|-26.544923096555||-26.544923096555|-26.544923096555|-26.544923096555|-26.544923096555|-26.544923096555|-26.544923096555|-26.544923096555|-26.544923096555|-26.544923096555|-26.635748525082|-26.700376316867|-26.700376316867|-26.929290132348|-27.156434302666||23.133091699054|23.133091699054|23.133091699054|23.133091699054|23.133091699054|23.133091699054|23.133091699054|23.133091699054|23.133091699054|23.133091699054|23.133091699054|23.133091699054|22.30252378403|20.798916476952|-24.55486558837|-24.55486558837|-24.55486558837|-24.55486558837|-24.55486558837|-24.55486558837|-24.55486558837|-24.55486558837|-24.55486558837|-24.994794251326|-25.739771606528|-26.098079842553|-26.195781910009|-26.195781910009|-26.195781910009|-26.195781910009|-26.195781910009|-26.404292954731|-26.404292954731|-26.404292954731|-26.404292954731||-26.85270729689|-26.85270729689|-27.194396343807|-27.272176297192|-27.272176297192|-27.272176297192|-27.272176297192|-27.710751674445|-27.731946677931|-28.054246075692|-28.074411003394|-28.926735340006|-29.152118416617|-29.152118416617|-29.152118416617|-29.152118416617|-29.152118416617|-29.152118416617|-29.152118416617|-29.152118416617|-29.152118416617|-29.152118416617|-29.552530315621|-29.552530315621|-29.552530315621|-29.552530315621|-29.764136324084|-29.764136324084|-29.9329304273|-29.953255182623|-30.583616793287
01369|985947|/equities/kadmon-holdings|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01370|1165415|/equities/arya-sciences-acquisition-ii|R2000GROWTH|41.487266197|41.192863326391|41.192863326391|41.192863326391|41.192863326391|41.192863326391|41.192863326391|41.192863326391|41.192863326391|41.192863326391|41.192863326391|41.192863326391|41.192863326391|41.192863326391|41.192863326391|41.192863326391|41.192863326391|41.192863326391|41.192863326391||41.192863326391|41.002068260334|40.815077599576|40.710084712827|40.665928509857|40.547142508986|40.443490879803|40.266658881273|40.248961534723||40.248961534723|40.213011943217|39.924456714388|39.588285153438||39.011429143536|38.664920939988|38.410467507647|38.312742421149|37.862491816413|37.663325435731|37.373694241945|36.912437877063|36.724376105604|36.241527980498|35.936143285622|35.508215779055|30.721862230024|28.630358282417|24.521198660897|22.897559209575|22.897559209575|22.667287345186|22.3184213056|22.3184213056|22.3184213056||22.3184213056|22.3184213056|22.3184213056|22.3184213056|22.3184213056|22.3184213056|22.3184213056|22.3184213056|22.3184213056|22.3184213056|22.3184213056|22.3184213056|22.3184213056|22.3184213056|21.973801336226|21.383072969579|20.657062722255|20.657062722255|20.657062722255|20.657062722255|20.657062722255|20.657062722255|20.657062722255|20.657062722255|20.657062722255|20.657062722255|20.657062722255|20.657062722255|20.657062722255|20.657062722255|19.85602281169|19.85602281169|-22.397358527802|-22.397358527802|-22.397358527802|-22.397358527802|-22.432814086593|-22.432814086593|-22.432814086593|-22.432814086593|-22.432814086593|-22.432814086593|-22.432814086593|-22.670626495852|-23.212362658729|-23.447903089776|-24.027343146288|-24.328446028479|-24.328446028479|-24.328446028479|-24.328446028479|-24.328446028479|-24.328446028479|-24.328446028479|-24.328446028479|-24.328446028479|-24.328446028479||-24.328446028479|-24.328446028479|-24.328446028479|-24.328446028479|-24.328446028479|-24.328446028479|-24.328446028479|-24.328446028479|-24.328446028479|-24.328446028479|-24.328446028479|-24.574083352363|-25.067870802654|-25.433482858591|-25.433482858591|-25.956093069638|-25.993165027786|-25.993165027786|-25.993165027786|-25.993165027786|-27.394073499231|-29.314803455702|-31.408670476665|-32.123900576406|-32.123900576406|-32.123900576406|-32.123900576406|-32.123900576406|-32.123900576406|-32.123900576406|-32.123900576406|-32.123900576406|-32.123900576406|-32.533222697369|-32.992222824941|-32.992222824941|-33.417458284225|-33.417458284225|-33.417458284225|-33.742176096004|-34.537417562319|30.846679989681|30.846679989681||30.846679989681|30.846679989681|30.846679989681|30.846679989681|30.846679989681|30.846679989681|30.846679989681|30.846679989681|30.846679989681|30.846679989681||30.846679989681|30.846679989681|30.508533389685|29.580869364868|29.433890729081|29.433890729081|29.433890729081|29.433890729081|29.433890729081|29.433890729081|29.433890729081|29.433890729081|29.433890729081|29.433890729081||29.433890729081|29.433890729081|29.433890729081|29.433890729081|29.022656128286|27.969618450137|27.737254652774|27.737254652774|27.737254652774|27.737254652774|27.737254652774|27.737254652774|27.737254652774|27.737254652774|27.169773350596|26.619071735984|26.619071735984|26.619071735984|26.619071735984|25.517362027308|24.682267936226|24.632671110835|24.632671110835|24.632671110835|24.632671110835|-27.164066735528|-27.164066735528|-27.164066735528|-27.164066735528|-27.164066735528|-27.164066735528|-27.164066735528|-27.164066735528|-27.164066735528|-27.164066735528||-27.164066735528|-27.164066735528|-27.164066735528|-27.164066735528|-27.164066735528|-27.164066735528|-27.164066735528|-27.164066735528|-27.164066735528|-27.164066735528|-27.339241601386|-27.521681548822|-27.521681548822|-27.521681548822|-27.521681548822|-28.278257106927|-29.12250849846|-29.313453486304|-29.313453486304|-29.313453486304|-30.541669954569|-31.010189177495|-31.398938160414|-31.398938160414|-31.398938160414|-31.398938160414|-31.398938160414|-31.398938160414|-31.398938160414|-31.680210410748|-31.949566747517
01371|1163684|/equities/proptech-acquisition-corp|R2000GROWTH|-2.9760791569151|-2.9760791569151|-2.9760791569151|-2.9760791569151|-2.9760791569151|-3.0157052374393|-3.0157052374393|-3.0157052374393|-3.0157052374393|-3.0157052374393|-3.0157052374393|-3.0157052374393|-3.0157052374393|-3.0157052374393|-3.0157052374393|-3.0157052374393|-3.1481669320564|-3.1665854336929|-3.3356505369822||-3.5276700234206|-3.5276700234206|-3.5276700234206|-3.5276700234206|-3.5276700234206|-3.5276700234206|-3.6042222137548|-3.6042222137548|2.6526731858107||2.6526731858107|2.6526731858107|2.6526731858107|2.4496367782854||2.4004075362178|2.1904306493305|2.0943673674821|1.932113635578|1.932113635578|1.932113635578|1.932113635578|1.6442928182176|1.5216886701641|1.5216886701641|1.5216886701641|1.4738207727071|1.3009118735124|1.178465286175|1.178465286175|1.178465286175|1.178465286175|1.178465286175|1.178465286175|1.1510725984745|1.0549002847652||1.0549002847652|1.0549002847652|1.0549002847652|1.029315836633|1.029315836633|1.029315836633|0.96590652885781|0.81322944630899|0.68525493001184|0.65416660413965|0.65031845156599|0.53335384731215|-0.69158045192766|-0.69158045192766|-0.69158045192766|-0.69158045192766|-0.69158045192766|-0.69158045192766|-0.69158045192766|-0.69158045192766|-0.69158045192766|-0.72668383342478|-0.73496536990507|-0.73745595504292|-0.77412886409239|-0.81750986739746|-0.82307759771469|-0.83010170206763|-0.83010170206763|-0.8322302055172|-0.8322302055172|-0.8322302055172|-0.8322302055172|-0.86151934131559|-0.91159373703462|-0.92577356633061|-0.93421508467323|-0.95078735186442|-0.95078735186442|-0.95078735186442|-0.95078735186442|-0.95078735186442|-0.95078735186442|-0.96248037101808|-0.99889432875767|-0.99889432875767|-0.99889432875767|-0.99889432875767|-0.99889432875767|-0.99889432875767|-0.99889432875767|-0.99889432875767|-0.99889432875767|-0.99889432875767|-0.99889432875767|-0.99889432875767|-0.99889432875767||-0.99889432875767|-0.99889432875767|-0.99889432875767|-0.99889432875767|-1.0339492403628|-1.0888443961958|-1.0888443961958|-1.0888443961958|-1.0888443961958|-1.1030437896892|-1.1202875486396|-1.1454806152739|-1.1679895689927|-1.234777290605|-1.3065747960657|-1.3645275416474|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726||1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726||1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.1371944973726|1.0536105615439|1.0536105615439|1.0041450507709|0.98181754204422|0.98181754204422|0.98181754204422||0.91879301769643|0.91879301769643|0.91879301769643|0.91879301769643|0.90865891623397|0.85674873378431|0.83389861480566|0.77578443989468|0.77578443989468|0.77578443989468|0.73753817992423|0.68620359585257|-1.1620033366847|-1.1620033366847|-1.1620033366847|-1.1620033366847|-1.1620033366847|-1.1620033366847|-1.1620033366847|-1.2174370469172|-1.3053689766283|-1.3213377250957|-1.3426585510625|-1.4303761638153|-1.4643069049769|-1.5075632025857|-1.5324757750453|-1.5925342104635|-1.7597835599873|-1.7597835599873|-1.7597835599873|-1.7597835599873|-1.7864261600147|-1.7896002166519|-1.7896002166519||-1.8681943350428|-1.8681943350428|-1.8681943350428|-1.8681943350428|-1.8681943350428|-1.8681943350428|-1.8681943350428|-1.8681943350428|-1.8681943350428|-1.8681943350428|-1.8681943350428|-1.8681943350428|-1.8681943350428|-1.8681943350428|-1.9968826233671|-2.0937584704079|-2.2069539434289|-2.4732764040216|-2.4732764040216|-2.5105849145501|-2.6809276738266|-2.7824196394394|-2.8343551883113|-2.9452747923372|-2.9452747923372|-2.9452747923372|-3.1908607728214|-3.4709564455054|-3.6966183061624|2.8995635030957|2.8995635030957
01372|15819|/equities/corvel-corp|R2000GROWTH|219.62132351988|-245.21608818486|-245.21608818486|-245.21608818486|-245.21608818486|-245.21608818486|-245.21608818486|-245.21608818486|-245.21608818486|-245.21608818486|-245.21608818486|-249.12572572976|-249.7215261439|-249.7215261439|-249.7215261439|-249.7215261439|-249.7215261439|-251.4244730185|-252.2334634546||-252.2334634546|-252.2334634546|-253.19533109648|-253.19533109648|-253.19533109648|-256.97739866026|235.47158516467|235.47158516467|235.47158516467||235.47158516467|235.47158516467|235.47158516467|231.42063912882||229.56071397479|223.98643665175|223.98643665175|221.63448948177|217.94607468964|217.94607468964|217.94607468964|215.57841577929|213.05279552055|209.2914226487|206.13212712106|205.64403589894|205.53838325794|202.1969232182|202.1969232182|202.1969232182|202.1969232182|202.1969232182|202.1969232182|202.1969232182|199.96880696662||199.29870932053|199.29870932053|199.04784815339|199.04784815339|197.00140977234|197.00140977234|193.29823965861|-206.31397910662|-206.31397910662|-206.31397910662|-206.31397910662|-206.31397910662|-206.31397910662|-206.31397910662|-206.31397910662|-206.31397910662|-206.31397910662|-206.31397910662|-206.4376667401|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-206.51476690125|-209.18084824694|-210.13870613457|-212.41425145865|-213.58138403793|-213.58138403793|-213.58138403793|-213.58138403793|-213.58138403793|-213.58138403793|-216.97792196164|-219.96047284746|-220.71288243235|-220.71288243235|-220.71288243235|-220.71288243235||-230.05042797659|208.20153429735|208.20153429735|208.20153429735|208.20153429735|208.20153429735|208.20153429735|208.20153429735|208.20153429735|208.20153429735|208.20153429735|208.20153429735|208.20153429735|205.44003892197|205.30754618308|205.30754618308|204.56394274656|199.87160834144|197.04345150867|195.42383385674|194.37259124138|193.82326013189|193.82326013189|193.82326013189|193.82326013189|193.82326013189|193.82326013189|193.82326013189|193.82326013189|192.8962438325|192.8962438325|191.77458616462|191.77458616462|191.77458616462|-208.95377179224|-208.95377179224|-208.95377179224|-208.95377179224|-208.95377179224|-208.95377179224|-208.95377179224|-208.95377179224|-208.95377179224||-208.95377179224|-208.95377179224|-208.95377179224|-208.95377179224|-208.95377179224|-208.95377179224|-208.95377179224|-208.95377179224|-208.95377179224|-208.95377179224||-208.95377179224|-209.45156246908|-209.80879536426|-209.80879536426|-209.80879536426|-209.80879536426|-209.80879536426|-209.80879536426|-209.80879536426|-209.80879536426|-209.80879536426|-209.80879536426|-209.80879536426|-209.80879536426||-214.77796873291|-216.47385093557|-216.47385093557|-218.90307767728|-218.90307767728|-221.66506767101|-221.66506767101|205.99119619389|205.99119619389|205.99119619389|204.42772615715|204.42772615715|200.9319086954|197.33707713252|196.42339124959|196.42339124959|196.42339124959|196.42339124959|193.43371627117|193.43371627117|192.85487877598|192.85487877598|192.85487877598|192.85487877598|192.85487877598|190.7026381677|186.77626368134|186.11189552842|186.11189552842|186.11189552842|185.37321193018|184.57023649523|182.57415294988|182.23434003573|180.79638989449||180.79638989449|180.61344755433|180.61344755433|178.00826600682|177.79807317136|176.53780239451|176.53780239451|174.99200215194|174.68889962141|173.7343514558|173.7343514558|173.7343514558|173.7343514558|173.7343514558|172.03454516954|168.83616811508|168.4293430371|168.4293430371|168.4293430371|168.4293430371|168.4293430371|168.4293430371|168.4293430371|168.4293430371|168.4293430371|168.37924945327|168.37924945327|168.37924945327|168.37924945327|168.37924945327|168.37924945327
01373|991166|/equities/camping-world-holdings-inc|R2000GROWTH|-27.018280069134|-27.018280069134|-27.018280069134|-27.018280069134|-27.018280069134|-27.018280069134|-27.018280069134|-27.018280069134|-27.018280069134|-27.018280069134|-27.018280069134|-27.018280069134|-27.018280069134|-27.018280069134|-27.018280069134|-27.018280069134|-27.018280069134|-27.018280069134|-27.557533944207||-27.972942591397|-27.972942591397|-27.991046747331|-28.118326144588|-28.118326144588|-28.118326144588|-28.118326144588|-28.214506737801|24.810810602365||24.810810602365|24.810810602365|24.810810602365|24.601762298161||24.601762298161|24.601762298161|24.601762298161|24.601762298161|24.4766819725|24.4766819725|24.079645449316|21.99627272994|21.613637896717|21.460985577041|20.879984233041|20.291093770287|20.03177043202|19.99774163155|19.99774163155|19.682665624793|19.682665624793|19.682665624793|19.215183777474|19.071869579578|19.038450860713||19.038450860713|18.962285017936|18.962285017936|18.647261699006|18.624951837442|18.624951837442|17.596613457889|17.282074679028|17.282074679028|17.282074679028|17.282074679028|17.282074679028|17.282074679028|17.282074679028|-18.643147434851|-18.643147434851|-18.643147434851|-18.908220783495|-19.208577491203|-19.345092151095|-19.345092151095|-19.475990615922|-19.475990615922|-19.475990615922|-19.475990615922|-19.475990615922|-19.475990615922|-19.475990615922|-19.475990615922|-19.958323516932|-20.050827592934|-20.050827592934|-20.050827592934|-20.319169590901|-20.319169590901|-21.189633552708|-21.664085668309|-21.664085668309|-21.664085668309|-21.664085668309|-21.664085668309|-21.664085668309|-21.664085668309|-22.010094318107|-22.252327346487|-22.613736517247|-22.613736517247|-23.328596944076|-23.828317821536|-24.165348639353|-24.165348639353|-24.930832242815|-24.97210753387|-24.97210753387|-25.634008650711|-26.267787037879|-27.347819075087||-27.532380338828|-27.532380338828|-27.532380338828|-27.532380338828|-27.532380338828|-27.79014443945|-28.198559862498|-28.465580276652|-28.465580276652|-29.158978042783|-29.229975764158|-29.427750446402|-29.788612526879|-30.767069147941|-30.793222122919|-30.793222122919|-30.793222122919|-30.793222122919|-30.793222122919|-30.793222122919|-30.793222122919|-30.793222122919|-32.511913703031|29.164623137663|29.164623137663|29.164623137663|29.164623137663|29.164623137663|29.164623137663|29.164623137663|29.164623137663|29.164623137663|29.164623137663|29.164623137663|29.164623137663|29.164623137663|29.164623137663|28.318870725842|27.578034708468|27.319010632804|27.319010632804|27.319010632804|27.319010632804||27.319010632804|27.28612379848|26.116248605638|26.099705813929|26.099705813929|26.099705813929|26.099705813929|26.099705813929|26.099705813929|26.099705813929||26.099705813929|26.099705813929|26.099705813929|26.099705813929|26.099705813929|26.099705813929|25.886821291825|25.886821291825|24.724006884794|24.724006884794|24.724006884794|24.724006884794|24.724006884794|24.724006884794||24.724006884794|24.724006884794|24.724006884794|23.989672169716|23.989672169716|23.989672169716|23.989672169716|23.363523467416|22.844343566152|22.844343566152|22.439826540651|22.365839486324|22.296400181676|21.995443362025|21.834865801895|21.253629925271|21.253629925271|21.253629925271|20.361887357878|20.361887357878|20.196542420042|19.739432745719|19.739432745719|19.739432745719|19.739432745719|19.739432745719|19.666035472843|19.520039359169|-21.710498067768|-21.710498067768|-21.710498067768|-21.710498067768|-21.710498067768|-21.710498067768|-21.710498067768||-21.710498067768|-21.710498067768|-21.710498067768|-21.710498067768|-21.710498067768|-21.710498067768|-21.710498067768|-21.710498067768|-21.710498067768|-21.710498067768|-22.51110948129|-23.299010420326|-23.310413996971|-23.310413996971|-23.412846152234|-23.412846152234|-23.412846152234|-23.685860488944|-23.685860488944|-24.671134151941|-25.175834566877|-25.175834566877|-25.235177445055|-25.235177445055|-25.235177445055|-25.235177445055|-25.73103027834|-26.363645135181|-26.909884093886|-26.937926741314|-27.04936215157
01374|21074|/equities/st-joe-comp|R2000GROWTH|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.286326499115|-58.462674135776|-59.728247530826||-60.769857918298|-60.796508721815|56.446084245755|56.446084245755|56.446084245755|56.446084245755|56.446084245755|56.446084245755|56.446084245755||56.446084245755|56.446084245755|55.981760908844|54.947511383429||54.085569059998|53.522873092765|53.522873092765|53.087912432787|53.087912432787|53.087912432787|53.087912432787|51.2169591964|51.2169591964|50.647731999635|50.178733816774|50.178733816774|50.178733816774|50.178733816774|50.178733816774|50.178733816774|50.178733816774|50.178733816774|50.178733816774|50.178733816774|50.178733816774||49.722460630902|49.280378212938|49.265533940008|49.043926574577|48.483488591352|48.483488591352|46.863875212315|-50.440732742991|-50.440732742991|-50.440732742991|-50.440732742991|-50.440732742991|-50.440732742991|-50.440732742991|-50.440732742991|-50.440732742991|-50.440732742991|-50.650814667505|-51.390072759834|-52.320323874384|-52.499216638042|-52.545795849112|-52.559217271041|-53.310239377762|-54.061111202003|-54.518745358522|-55.161939550037|-55.277764856809|-55.277764856809|-55.954182902964|-57.006999003576|-57.006999003576|-57.006999003576|-57.006999003576|-57.006999003576|-57.006999003576|-57.241875105089|-57.695071782211|-58.885058792993|-58.885058792993|-58.885058792993|-59.186031139079|-59.807206034862|-60.355269829657|-60.438166106438|-61.355287579224|-61.355287579224|-61.410867065468|-61.410867065468|-62.349913855701|-62.631014369493|-62.755516032866|-62.755516032866|-62.755516032866|-62.755516032866|-62.755516032866|-62.755516032866||-62.755516032866|-62.755516032866|-62.755516032866|-62.755516032866|-62.755516032866|-62.755516032866|-62.755516032866|-62.755516032866|-62.755516032866|-62.755516032866|-63.625293710155|-65.318381179619|59.892411814856|59.892411814856|59.892411814856|59.892411814856|59.892411814856|59.892411814856|59.892411814856|59.892411814856|59.892411814856|59.892411814856|59.892411814856|59.892411814856|59.892411814856|59.892411814856|56.547227447483|51.193098210843|51.193098210843|51.193098210843|51.193098210843|51.193098210843|51.193098210843|50.41066439897|49.988237203825|49.304155788674|49.013503880252|48.416672224192|47.97935919672|46.497620846494|45.783717832753|45.783717832753|45.783717832753||45.584687243776|45.160013634714|44.615297589867|43.526907481716|43.383118041867|43.383118041867|43.383118041867|43.383118041867|43.383118041867|43.383118041867||43.383118041867|43.383118041867|43.383118041867|43.383118041867|43.383118041867|43.383118041867|43.383118041867|43.383118041867|43.383118041867|43.383118041867|43.383118041867|43.383118041867|43.383118041867|43.379574864566||43.288416007558|43.024905208526|42.609266427046|42.609266427046|42.465115244602|42.465115244602|41.243787641232|40.467453924489|40.014844689929|40.014844689929|39.798693747613|39.690873646556|39.690873646556|-42.416735378768|-42.416735378768|-42.416735378768|-42.416735378768|-42.416735378768|-42.416735378768|-42.416735378768|-42.416735378768|-42.416735378768|-42.416735378768|-42.416735378768|-42.416735378768|-42.416735378768|-42.416735378768|-42.416735378768|-42.416735378768|-42.416735378768|-42.416735378768|-42.416735378768|-42.416735378768|-42.416735378768|-42.416735378768||-42.416735378768|-42.416735378768|-42.416735378768|-42.416735378768|-42.416735378768|-42.416735378768|-42.416735378768|-42.416735378768|-42.503810383982|-42.503810383982|-43.003666429725|-43.096601622269|-43.096601622269|-43.096601622269|-43.096601622269|-43.096601622269|-43.096601622269|-43.096601622269|-43.096601622269|-44.001202416602|-44.729447241408|-44.729447241408|-44.793829250978|-45.320725874873|-45.320725874873|-45.320725874873|-45.799695603022|-46.553547770855|-46.736166749924|-46.796849977672|-47.03761117955
01375|1163356|/equities/montrose-environmental-grp|R2000GROWTH|29.244748664821|28.025325749676|27.525272658976|27.416409390405|27.06526559533|27.06526559533|27.06526559533|27.06526559533|27.06526559533|26.777509944691|26.777509944691|26.732974979923|26.732974979923|26.611639841449|25.711822253743|-30.72025904062|-30.72025904062|-30.955043203329|-31.467269666432||-32.266207033027|-32.266207033027|28.294336249223|28.294336249223|28.294336249223|28.294336249223|28.294336249223|28.294336249223|28.294336249223||28.294336249223|28.294336249223|28.294336249223|28.294336249223||28.294336249223|28.294336249223|28.294336249223|28.294336249223|28.294336249223|28.294336249223|28.294336249223|28.294336249223|28.294336249223|28.294336249223|28.225066272542|28.225066272542|28.225066272542|28.225066272542|28.225066272542|27.638784785615|27.638784785615|27.638784785615|27.638784785615|27.638784785615|27.530872234091||27.212880117347|27.119031060686|27.119031060686|25.555272434542|25.445534127227|25.445534127227|23.770594377508|-26.494778478096|-26.494778478096|-26.494778478096|-26.494778478096|-26.494778478096|-26.494778478096|-26.494778478096|-26.494778478096|-26.494778478096|-26.494778478096|-26.494778478096|-26.930308593589|-27.767009484854|-28.507231858137|-29.145760457743|-29.145760457743|-29.145760457743|-29.145760457743|-29.145760457743|-29.145760457743|-29.145760457743|-29.145760457743|-30.61973351133|-30.826568685025|-30.826568685025|-30.826568685025|-30.826568685025|-30.912854603099|-31.140671336173|-31.495140061907|-32.381356118048|-33.13130453232|-33.13130453232|-33.348949942358|-34.049387968654|-34.550911560317|-34.550911560317|-34.662124358571|-35.775970577041|-36.642189157053|-37.110694976749|-37.110694976749|-37.110694976749|-37.110694976749|-37.534661288728|-38.256291278721|-39.695876952146|-40.859864416095|36.412539519845|36.412539519845||36.412539519845|36.412539519845|36.412539519845|36.412539519845|36.412539519845|36.412539519845|36.412539519845|36.412539519845|36.412539519845|36.412539519845|36.412539519845|36.412539519845|36.412539519845|36.412539519845|36.412539519845|36.412539519845|36.412539519845|36.412539519845|-41.278717653768|-41.278717653768|-41.482464305578|-41.559405953816|-41.713226379213|-43.818031166723|-44.705034943345|-44.836148284014|-44.998499576842|-45.738443048569|40.663661304989|40.663661304989|40.663661304989|40.663661304989|40.663661304989|40.663661304989|40.05452557082|40.05452557082|40.05452557082|40.05452557082|40.05452557082|38.952163022929|38.952163022929|38.952163022929|38.952163022929||38.42073726011|38.408948687985|38.408948687985|38.408948687985|38.408948687985|38.408948687985|38.408948687985|38.408948687985|38.408948687985|38.408948687985||38.408948687985|38.408948687985|38.408948687985|38.040653630842|37.793504102086|37.367227509126|36.808586918099|36.299539392506|34.9155989944|33.917601885261|33.917601885261|33.917601885261|33.917601885261|33.917601885261||33.917601885261|33.917601885261|33.917601885261|33.917601885261|33.917601885261|33.917601885261|33.917601885261|33.799003722339|32.200003228882|31.772226318495|30.976916402332|30.854907664714|29.524344613218|-32.98274363877|-32.98274363877|-32.98274363877|-32.98274363877|-33.209195953848|-33.209195953848|-33.404455469544|-33.404455469544|-33.404455469544|-33.404455469544|-33.606616548361|-34.991240876319|-35.230735103946|-35.230735103946|-35.230735103946|-36.845262519365|-36.877976843169|-36.877976843169|-37.112195169982|-37.131884005397|-37.591718834409|-37.591718834409||-37.591718834409|-38.976355201413|-39.984577332883|-39.984577332883|-39.984577332883|-39.984577332883|-39.984577332883|-39.984577332883|-40.709761209141|-40.709761209141|-41.576145775727|-41.788916092903|-42.673154583816|-42.673154583816|-42.673154583816|-42.673154583816|-42.673154583816|-43.507393032582|-44.130436639291|-44.82270699552|-47.955786610216|-48.457885742887|-48.457885742887|-48.544944750731|-48.544944750731|-48.544944750731|-48.544944750731|48.125404949607|48.125404949607|48.125404949607|48.125404949607
01376|15855|/equities/cavco-industries|R2000GROWTH/R2000VALUE|325.75455448792|321.05673866985|317.70691639314|314.23380318097|309.74697334174|309.74697334174|309.74697334174|309.74697334174|309.74697334174|309.74697334174|309.74697334174|309.74697334174|309.74697334174|309.74697334174|309.74697334174|-333.23891115281|-333.23891115281|-333.23891115281|-337.57875877059||-344.50023933297|-344.50023933297|-347.95553393768|-348.12226820441|-350.03656135924|-350.03656135924|-351.60866945461|-361.39464057018|329.16113807869||329.16113807869|329.16113807869|329.16113807869|324.22903518889||319.38614315692|314.39459299972|314.39459299972|307.3773201299|301.25430188654|301.25430188654|298.80977085429|282.04700953912|282.04700953912|282.04700953912|279.85084393236|278.72428398897|275.41587788054|269.38042488571|267.00269614851|262.11628740939|262.11628740939|262.11628740939|262.11628740939|262.11628740939|262.11628740939||262.11628740939|262.11628740939|262.11628740939|262.11628740939|262.11628740939|262.11628740939|246.04366067949|236.90624431217|236.90624431217|236.90624431217|236.90624431217|236.90624431217|236.90624431217|236.90624431217|-266.85623597995|-266.85623597995|-269.34971247664|-273.23939610577|-273.32694266744|-275.19782366694|-275.50828807562|-275.50828807562|-275.50828807562|-275.50828807562|-275.50828807562|-275.50828807562|-275.50828807562|-275.50828807562|-275.50828807562|-275.50828807562|-275.50828807562|-275.50828807562|-275.50828807562|-275.50828807562|-275.50828807562|-277.55588984721|-279.58265511452|256.42631864666|256.42631864666|256.42631864666|256.42631864666|256.42631864666|256.42631864666|256.42631864666|256.42631864666|256.42631864666|256.42631864666|256.42631864666|256.42631864666|256.42631864666|256.42631864666|256.42631864666|256.42631864666|256.42631864666|256.42631864666|256.42631864666|256.42631864666||256.42631864666|255.58536307148|255.45929894769|-286.62288157488|-286.62288157488|-286.62288157488|-290.33153053948|-294.08337038566|-295.33514508726|-298.70821072792|-300.97358531129|-307.11538923477|275.11004728219|275.11004728219|275.11004728219|275.11004728219|275.11004728219|275.11004728219|275.11004728219|275.11004728219|275.11004728219|275.11004728219|275.11004728219|275.11004728219|275.11004728219|275.11004728219|275.11004728219|275.11004728219|275.11004728219|275.11004728219|275.11004728219|275.11004728219|275.11004728219|275.11004728219|274.37949216521|268.14997861293|-297.46294565326|-297.46294565326|-297.46294565326|-297.46294565326|-297.46294565326|269.52496360608|269.52496360608||269.52496360608|269.52496360608|266.54718381904|263.51770085253|258.81128002712|254.66700825767|254.03710392155|254.03710392155|254.03710392155|254.03710392155||254.03710392155|254.03710392155|254.03710392155|254.03710392155|253.41396869932|253.41396869932|253.41396869932|253.18550707802|-286.09692331479|-286.09692331479|-286.09692331479|-286.09692331479|-286.09692331479|-296.65213803369||-299.39903798719|-305.77669192045|-306.19555550798|-306.19555550798|-306.19555550798|-306.19555550798|-310.30252137583|-310.30252137583|-310.30252137583|-310.30252137583|-310.30252137583|-310.30252137583|-310.30252137583|-310.30252137583|-310.30252137583|-310.30252137583|-310.30252137583|-310.30252137583|-310.30252137583|-310.30252137583|-310.30252137583|-310.30252137583|-310.30252137583|-310.30252137583|-310.30252137583|-310.30252137583|-310.30252137583|-310.30252137583|-310.30252137583|-310.30252137583|-310.30252137583|-310.30252137583|-310.30252137583|-310.30252137583|-310.30252137583||-312.157800308|291.63652869575|291.63652869575|291.63652869575|291.63652869575|285.74447877002|277.26662463162|273.76002752506|273.76002752506|273.76002752506|273.76002752506|273.76002752506|273.76002752506|268.72438861009|268.72438861009|268.72438861009|268.72438861009|268.72438861009|268.72438861009|268.72438861009|268.72438861009|266.53931905028|265.18201553818|265.0344674057|264.07712734477|260.76293297096|257.00437207006|256.81595235161|254.08087719148|254.08087719148|254.08087719148
01377|989523|/equities/elf-beauty-inc|R2000GROWTH|151.39114350343|150.47125468398|150.47125468398|150.47125468398|146.21107647314|146.07195888508|142.49548674677|141.83735011523|141.75226905685|141.75226905685|141.75226905685|141.75226905685|141.75226905685|141.75226905685|141.75226905685|141.75226905685|141.75226905685|141.75226905685|140.77146919945||140.16884876599|136.83872091891|133.9905762421|131.57425104103|-152.42355048819|-152.42355048819|-152.42355048819|-152.42355048819|135.90916974931||135.90916974931|135.90916974931|135.90916974931|135.90916974931||135.90916974931|135.90916974931|135.90916974931|135.90916974931|131.14322660134|127.54314909655|127.54314909655|121.76127402737|114.99697205705|113.6298728219|112.63125517538|112.61886896531|112.61886896531|109.43985191363|109.21372536573|106.49195913643|104.21302301983|103.76070322041|102.89645548932|101.75106611375|98.165906165754||97.124344320998|94.879885987143|94.879885987143|94.879885987143|92.011674381738|90.738525683621|-108.70049468056|-108.70049468056|-108.70049468056|-108.70049468056|-108.70049468056|-108.70049468056|-108.70049468056|-108.70049468056|-108.70049468056|-108.70049468056|-111.89425649661|-112.82262500673|-112.82262500673|-112.82262500673|-112.82262500673|-112.82262500673|-112.82262500673|-112.82262500673|-112.82262500673|-112.82262500673|-112.82262500673|-112.82262500673|-112.82262500673|-112.82262500673|-112.82262500673|-112.82262500673|-112.82262500673|-112.82262500673|-112.82262500673|-114.63235647314|-118.75095433254|-120.95290833705|-120.95290833705|-120.95290833705|-120.95290833705|-120.95290833705|-120.95290833705|-120.95290833705|-120.95290833705|-126.92823072267|-133.46803671334|122.4235080005|122.4235080005|122.4235080005|122.4235080005|122.4235080005|122.4235080005|122.4235080005|122.4235080005|122.4235080005|122.4235080005||122.4235080005|121.77670068225|120.73948764228|113.29660478591|-130.30044144691|-130.30044144691|-130.30044144691|-130.30044144691|-130.30044144691|-130.30044144691|-130.30044144691|-136.83697519369|123.28244165347|123.28244165347|123.28244165347|123.28244165347|123.28244165347|123.28244165347|123.28244165347|123.28244165347|123.28244165347|123.28244165347|123.28244165347|-119.99332496062|-119.99332496062|-119.99332496062|-119.99332496062|-119.99332496062|-119.99332496062|-119.99332496062|109.43236073667|109.43236073667|109.43236073667|109.43236073667|107.46984555119|106.53311069137|105.28959176415|104.10871015515|103.17973473058|103.17973473058|103.17973473058|103.17973473058|103.17973473058||102.98003873101|102.98003873101|100.5817136684|100.20509254325|100.20509254325|100.20509254325|100.20509254325|100.20509254325|98.048458013145|96.602576320466||96.602576320466|96.602576320466|96.602576320466|96.602576320466|96.602576320466|95.52864587201|95.52864587201|95.52864587201|95.52864587201|94.891535066792|94.891535066792|94.891535066792|93.724795063862|93.724795063862||91.589769902636|88.982814964111|-93.593384018148|-93.954871114322|-96.413190347429|-96.565357969235|-96.565357969235|-96.565357969235|-96.565357969235|-96.565357969235|-96.565357969235|-96.565357969235|-96.565357969235|-97.182528599579|88.003450427261|88.003450427261|88.003450427261|88.003450427261|88.003450427261|88.003450427261|88.003450427261|88.003450427261|88.003450427261|88.003450427261|88.003450427261|88.003450427261|87.279132880333|86.146280542086|85.284197770964|83.250219728562|81.260242040524|78.929155517032|77.634065602014|77.263854951538|75.536806140092||75.536806140092|75.536806140092|75.536806140092|74.787029303607|74.73170136246|73.30521817601|73.30521817601|72.36236323688|71.176134950293|69.807487998156|68.919222747705|68.919222747705|68.919222747705|68.919222747705|68.919222747705|68.919222747705|68.919222747705|68.919222747705|68.919222747705|68.919222747705|68.919222747705|68.919222747705|68.919222747705|68.919222747705|68.919222747705|68.742424607633|68.742424607633|68.742424607633|67.978854948016|67.355102741919|67.355102741919
01378|1055909|/equities/quanterix|R2000GROWTH|-25.853490328131|-25.853490328131|-25.853490328131|-25.853490328131|-25.853490328131|-25.853490328131|-25.879864521157|-25.879864521157|-26.173544045102|-26.173544045102|-26.173544045102|-26.173544045102|-26.173544045102|-26.173544045102|-26.173544045102|-26.173544045102|-26.173544045102|-26.692061128232|-27.304067388743||-28.25674212373|-29.043419946648|25.023646165283|25.023646165283|25.023646165283|25.023646165283|25.023646165283|25.023646165283|25.023646165283||25.023646165283|25.023646165283|24.590162914496|24.181847432699||23.79067593279|23.79067593279|23.324083865379|23.28064967603|22.02822114594|21.99627957088|21.99627957088|21.460855692494|21.460855692494|21.460855692494|21.460855692494|21.460855692494|21.460855692494|21.460855692494|21.460855692494|21.373821815329|21.373821815329|21.373821815329|21.215548051996|21.215548051996|21.215548051996||20.62449742865|19.915830522902|-23.573285043608|-23.573285043608|-23.573285043608|-23.573285043608|-23.573285043608|-23.573285043608|-23.573285043608|-23.573285043608|-23.573285043608|-23.573285043608|-23.573285043608|-23.573285043608|-23.573285043608|-23.573285043608|-23.573285043608|-23.573285043608|-23.573285043608|-23.573285043608|-23.573285043608|-23.573285043608|-23.573285043608|-23.573285043608|-23.869204667289|-24.328132897703|-24.630214247536|-25.17134977428|-25.370388307482|-26.657653797898|-28.905631901195|23.940971771607|23.940971771607|23.940971771607|23.940971771607|23.940971771607|23.940971771607|23.940971771607|23.940971771607|23.81663578498|23.261949845239|23.261949845239|23.261949845239|23.261949845239|23.261949845239|23.261949845239|23.261949845239|23.261949845239|23.261949845239|23.261949845239|23.261949845239|23.261949845239|23.261949845239|23.261949845239|23.261949845239|23.261949845239|23.261949845239||23.261949845239|22.874722185051|22.030455950642|22.030455950642|22.030455950642|22.030455950642|22.030455950642|22.030455950642|22.030455950642|22.030455950642|22.030455950642|22.030455950642|22.030455950642|22.030455950642|22.030455950642|22.030455950642|22.030455950642|22.030455950642|22.030455950642|21.503551296374|21.503551296374|21.503551296374|21.503551296374|21.503551296374|21.503551296374|21.503551296374|21.503551296374|21.503551296374|21.503551296374|21.503551296374|21.503551296374|21.503551296374|21.503551296374|21.251154058641|21.251154058641|21.251154058641|21.251154058641|21.134863474567|21.134863474567|20.672003642938|19.620585030725|19.620585030725|19.620585030725||19.620585030725|19.620585030725|19.620585030725|19.620585030725|19.620585030725|19.620585030725|19.620585030725|19.620585030725|19.620585030725|19.473426998115||19.367835561938|19.242730739653|19.242730739653|19.242730739653|19.242730739653|19.242730739653|18.75803494778|18.580594437284|17.944904544869|17.944904544869|17.944904544869|17.944904544869|17.944904544869|17.944904544869||17.944904544869|17.944904544869|17.944904544869|17.944904544869|15.198781678985|14.964757175258|14.957035462429|14.957035462429|14.957035462429|14.957035462429|14.957035462429|14.957035462429|14.957035462429|14.957035462429|14.957035462429|14.957035462429|13.823373282805|11.285482726453|11.285482726453|11.285482726453|11.285482726453|11.285482726453|11.285482726453|11.285482726453|11.285482726453|11.285482726453|11.285482726453|11.285482726453|11.285482726453|11.285482726453|11.285482726453|11.285482726453|11.285482726453|10.837202798391|10.458003480197||9.7372258581064|-12.533038058637|-12.533038058637|-12.533038058637|-12.533038058637|-12.533038058637|-12.533038058637|-12.533038058637|10.303538510745|10.303538510745|10.303538510745|10.303538510745|10.303538510745|10.303538510745|10.303538510745|10.303538510745|10.303538510745|10.303538510745|10.303538510745|10.303538510745|10.303538510745|10.303538510745|10.303538510745|9.778376205702|-12.928328875235|-12.928328875235|-13.23880988087|-13.345344182802|-13.546493394455|-13.858325913306|-14.099251273337
01379|13087|/equities/urban-outfitters|R2000GROWTH/R2000VALUE|38.923938827084|38.367155159366|37.495171958486|37.238525000193|37.152034260405|37.152034260405|37.152034260405|37.152034260405|37.152034260405|37.152034260405|37.152034260405|37.152034260405|37.152034260405|37.152034260405|37.050594199115|36.082602461636|35.991782038808|35.605589806371|35.470852436025||35.470852436025|35.135684194633|35.135684194633|35.131869411544|33.899263735|33.899263735|33.899263735|33.899263735|33.899263735||33.899263735|33.899263735|33.899263735|33.899263735||33.899263735|33.899263735|33.899263735|33.899263735|33.599877643788|33.27429432748|33.27429432748|33.27429432748|33.27429432748|33.111995536731|32.957788210167|32.957788210167|32.957788210167|32.957788210167|32.957788210167|32.548710007417|-36.372492224359|-36.372492224359|-36.372492224359|-36.372492224359|-36.372492224359||-37.098326478162|33.925215538442|33.925215538442|33.488572023643|33.475521697838|33.475521697838|33.045326974468|33.045326974468|33.045326974468|33.045326974468|33.045326974468|33.045326974468|32.821472356139|32.685803940361|31.614901400813|31.614901400813|31.614901400813|31.330904273201|31.220034280443|31.220034280443|31.196898477004|31.196898477004|31.196898477004|31.196898477004|31.196898477004|31.196898477004|31.105499643556|-33.90109670335|-33.90109670335|-33.90109670335|-33.90109670335|-33.90109670335|-33.90109670335|-33.90109670335|-33.90109670335|-34.05402318256|-34.05402318256|-34.05402318256|-34.05402318256|-34.05402318256|-34.05402318256|-34.05402318256|-34.05402318256|-34.480059538247|-34.480059538247|-34.480059538247|-34.480059538247|-34.480059538247|-34.480059538247|-34.480059538247|-34.480059538247|-34.480059538247|-34.480059538247|-34.480059538247|-34.825621403988|-35.086248598425|-35.361942514146||-35.857180905887|-35.857180905887|-35.947978046811|-36.216642833724|-36.400159492508|-36.591844813046|-37.364861718172|-37.364861718172|-37.364861718172|34.976017447386|34.976017447386|34.976017447386|34.976017447386|34.976017447386|34.976017447386|34.976017447386|34.976017447386|34.838404412704|34.702337078538|34.702337078538|34.702337078538|34.537043046385|34.456966034461|34.456966034461|33.834963922024|33.149404027198|33.049895262425|32.866705145174|32.866705145174|32.866705145174|32.866705145174|32.866705145174|32.866705145174|32.866705145174|32.866705145174|32.866705145174|32.866705145174|32.866705145174|32.570738489687|31.428276361425|30.947313761872|30.947313761872|30.947313761872||30.947313761872|30.548935373608|30.548935373608|30.548935373608|30.548935373608|30.548935373608|30.548935373608|30.548935373608|30.548935373608|30.548935373608||30.548935373608|30.548935373608|30.548935373608|30.548935373608|29.454282398559|29.294758500366|28.799731773037|28.545813182878|28.235954251082|28.235954251082|28.235954251082|28.235954251082|28.235954251082|28.235954251082||27.92036901715|27.92036901715|27.92036901715|25.749503956541|25.749503956541|25.749503956541|25.749503956541|-28.377058758424|-28.377058758424|-28.377058758424|-28.377058758424|-28.377058758424|-28.377058758424|-28.377058758424|-28.377058758424|-28.377058758424|-28.377058758424|-28.377058758424|-28.377058758424|-28.377058758424|-28.377058758424|-28.377058758424|-28.377058758424|-28.377645779102|-28.377645779102|-28.377645779102|-28.377645779102|-28.377645779102|-28.377645779102|-28.377645779102|-28.377645779102|-28.377645779102|-28.377645779102|-28.377645779102|-28.377645779102||-28.377645779102|-28.377645779102|-28.377645779102|-28.377645779102|-28.377645779102|-28.377645779102|-28.377645779102|-28.377645779102|-28.377645779102|-28.377645779102|-28.377645779102|-28.377645779102|-28.377645779102|-28.377645779102|-28.377645779102|-28.377645779102|-28.377645779102|-29.112443600535|-29.112443600535|26.15195463755|26.15195463755|26.15195463755|26.15195463755|26.15195463755|26.15195463755|26.15195463755|26.15195463755|26.15195463755|26.15195463755|26.15195463755|26.15195463755
01380|1057240|/equities/avaya|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.074358557093261|-0.081509507906237|-0.089455008809543|-0.09828334314655|-0.108092603521|-0.11899178171484|-0.13110197970799|-0.14622442188535|-0.15747157998437|-0.16996842231661|-0.18385380268577|-0.20428200298418
01381|15736|/equities/celldex-therapeutics|R2000GROWTH/R2000VALUE|-39.879927283816|-39.879927283816|-39.879927283816|-39.879927283816|-39.879927283816|-39.879927283816|-40.301587244198|-40.721762706091|-41.09195778243|36.318251583771|36.318251583771|36.318251583771|36.318251583771|36.318251583771|36.318251583771|36.318251583771|36.318251583771|36.318251583771|36.318251583771||36.318251583771|36.318251583771|36.318251583771|36.318251583771|36.318251583771|36.318251583771|36.318251583771|36.318251583771|36.318251583771||36.318251583771|36.318251583771|35.943056077643|35.615619839214||34.451132020445|33.752509281336|33.752509281336|32.957232551772|32.292326303419|32.292326303419|30.864248854249|28.602500604622|27.421523644918|27.421523644918|27.421523644918|27.33889689326|27.33889689326|27.33889689326|27.33889689326|26.068774274982|25.690187352909|25.690187352909|25.690187352909|25.690187352909|25.690187352909||25.690187352909|25.690187352909|25.690187352909|25.690187352909|25.690187352909|25.690187352909|25.690187352909|25.690187352909|25.690187352909|25.690187352909|25.690187352909|25.690187352909|25.690187352909|-27.320781453387|-27.320781453387|-27.320781453387|-27.320781453387|-27.320781453387|-27.64775519108|-27.64775519108|-27.755838338261|-27.834867736411|-27.834867736411|-27.834867736411|-27.834867736411|-28.255408468856|-28.633929378897|-28.633929378897|-28.633929378897|-28.633929378897|-28.633929378897|-28.633929378897|-28.633929378897|-28.633929378897|-28.633929378897|-28.633929378897|-28.633929378897|-28.633929378897|-28.633929378897|-28.633929378897|-28.633929378897|-28.633929378897|-28.633929378897|-28.884922485782|-29.1032464562|-29.785830557142|-30.160644385322|-30.88078156178|-30.88078156178|-30.88078156178|-30.88078156178|-30.937675268477|-30.937675268477|-30.937675268477|-30.937675268477|-30.937675268477|-30.937675268477||-30.937675268477|-30.937675268477|-31.324083097583|-31.69064824648|-32.046275325035|-32.423640458026|-32.617655560086|-33.506840066457|-33.908711040841|-34.039025281225|-34.039025281225|-34.09845930967|-34.09845930967|-34.09845930967|-34.09845930967|-34.09845930967|-34.09845930967|-34.09845930967|-36.742177188764|-37.174919539436|33.572068665725|33.572068665725|33.572068665725|33.572068665725|33.572068665725|33.572068665725|33.572068665725|33.572068665725|33.572068665725|33.572068665725|33.572068665725|33.572068665725|33.572068665725|33.572068665725|33.572068665725|33.572068665725|33.572068665725|33.572068665725|33.572068665725|33.572068665725|33.572068665725|33.572068665725|33.572068665725||33.572068665725|33.572068665725|33.572068665725|33.572068665725|33.572068665725|33.572068665725|33.572068665725|33.572068665725|33.572068665725|33.572068665725||33.572068665725|33.572068665725|33.572068665725|33.455630909847|32.007922741491|31.225707085435|31.225707085435|30.940786820323|30.397817485499|-34.701796504338|-34.701796504338|-34.701796504338|-34.701796504338|-34.701796504338||-34.701796504338|-35.567274169215|30.764996418361|30.764996418361|30.764996418361|30.764996418361|30.764996418361|30.764996418361|30.764996418361|30.764996418361|30.764996418361|30.764996418361|30.764996418361|30.764996418361|30.764996418361|30.764996418361|30.764996418361|30.764996418361|30.764996418361|30.764996418361|30.764996418361|30.764996418361|30.764996418361|30.764996418361|30.764996418361|30.764996418361|30.208884222644|29.359871316108|-35.467800625513|-35.467800625513|-35.467800625513|-36.228111488234|-36.242846204849|-36.955440629425|-37.021599889798||-38.383445025597|-39.913270792601|-40.953355613944|-41.41821759571|-41.41821759571|-41.56190822775|-41.577602694736|-41.577602694736|-42.241113054294|-42.241113054294|-42.403459720632|-44.358287790109|-46.640875474932|40.274455855131|40.274455855131|40.274455855131|40.274455855131|40.274455855131|40.274455855131|40.274455855131|40.274455855131|40.274455855131|40.274455855131|40.274455855131|40.274455855131|39.787729711267|39.008031495117|-45.948749533047|-45.948749533047|-45.948749533047|41.496705637385
01382|20773|/equities/par-technology-corp|R2000GROWTH|43.80149250075|43.80149250075|43.80149250075|43.80149250075|43.80149250075|43.80149250075|43.80149250075|43.80149250075|43.80149250075|43.80149250075|43.80149250075|43.381660038064|42.665732443145|41.577758431227|40.900343179472|39.479769865415|38.061412351817|-43.72778957081|-43.72778957081||-43.72778957081|-43.72778957081|-43.843656833439|-44.994061235577|-44.994061235577|-44.994061235577|40.307126673414|40.307126673414|40.307126673414||40.307126673414|40.307126673414|40.307126673414|39.88347335254||39.843615851721|39.843615851721|39.843615851721|39.843615851721|39.330238485691|38.230265458819|38.048627889152|35.72813053353|35.72813053353|35.72813053353|35.691942853214|35.452214310789|35.452214310789|34.904682660792|34.646590895888|34.210301148989|34.210301148989|34.210301148989|34.210301148989|34.210301148989|33.839632996927||33.839632996927|33.655223951676|33.655223951676|31.970464105113|31.970464105113|31.970464105113|30.790515443466|29.05310516532|28.997115137133|-33.816373362055|-33.816373362055|-33.816373362055|-33.816373362055|-33.816373362055|-33.816373362055|-33.816373362055|-33.816373362055|-33.816373362055|-34.596954678949|-35.680793920553|-36.985881557505|-38.010979906762|-38.547755206122|-40.342504038297|-41.981670712853|-42.668801360025|-42.861935432616|-42.861935432616|-42.861935432616|-42.861935432616|-42.861935432616|-42.861935432616|-42.861935432616|-42.861935432616|-42.861935432616|-42.861935432616|-42.861935432616|-42.861935432616|-42.861935432616|-42.861935432616|-42.861935432616|-43.52992969957|-43.980199564464|-44.001887362276|-45.093764668344|40.482092153614|40.482092153614|40.482092153614|40.482092153614|40.482092153614|40.482092153614|40.482092153614|40.482092153614|40.482092153614|40.482092153614|40.482092153614|40.2430354882||39.331191121884|39.331191121884|38.157989355533|36.683875662981|36.66819594403|36.402401147309|36.402401147309|35.619889561802|34.961544372936|33.976162118272|33.360180292478|33.301549205605|33.301549205605|33.301549205605|33.301549205605|33.301549205605|33.301549205605|33.301549205605|33.301549205605|33.046721203927|32.994413093068|31.902127269614|-35.308543765975|-35.308543765975|-35.308543765975|-35.308543765975|-35.308543765975|-35.308543765975|-35.308543765975|-35.308543765975|-35.308543765975|-35.308543765975|-35.308543765975|-35.308543765975|-35.308543765975|-35.308543765975|-35.308543765975|-35.308543765975|-35.308543765975|-35.308543765975|-35.308543765975|-35.308543765975|-36.026160863189||-36.637678202819|-36.954654716103|-36.954654716103|-36.954654716103|-37.190724715755|-37.702196290279|-38.329938440614|34.674773469242|34.674773469242|34.674773469242||34.674773469242|34.674773469242|34.674773469242|34.674773469242|33.788082827763|33.207868511629|32.749853910287|32.522062316294|31.604329655298|31.53488336373|31.53488336373|31.53488336373|31.53488336373|31.53488336373||31.53488336373|31.53488336373|31.53488336373|31.53488336373|30.804698369775|30.719575031901|30.162861197419|29.237624213902|28.059024755389|27.698083498115|27.300041109323|-31.606604461045|-31.606604461045|-31.606604461045|-31.606604461045|-31.606604461045|-31.606604461045|-32.310115686358|-32.698462662101|-33.689958661795|-33.861801399126|-33.861801399126|-34.135057199149|-34.942841251856|-35.433080925053|-35.433080925053|-35.433080925053|-35.856479288809|-35.887114278346|-35.887114278346|-35.887114278346|-35.887114278346|-35.887114278346|-35.887114278346|-35.887114278346||-35.887114278346|-35.887114278346|-35.887114278346|-35.887114278346|-35.887114278346|-35.887114278346|-35.887114278346|-36.059930018478|-36.059930018478|-36.059930018478|-36.357377676542|-36.357377676542|-36.357377676542|-36.357377676542|-37.105420276385|-37.532366616706|-37.923166759786|-37.95450193889|-37.95450193889|-38.166946013846|-39.047060893619|-39.047060893619|-39.047060893619|-39.047060893619|-39.047060893619|-39.047060893619|-39.047060893619|-39.183263061934|-39.715292452103|33.699313698556|33.699313698556
01383|1096055|/equities/eventbrite-a|R2000GROWTH|7.8007965073135|7.6047737846933|7.597776617658|7.597776617658|7.597776617658|7.597776617658|7.597776617658|7.597776617658|7.5930853574937|7.4706501132322|-8.3327152317524|-8.3327152317524|-8.3327152317524|-8.3327152317524|-8.3327152317524|-8.3327152317524|-8.3327152317524|-8.3327152317524|7.5499831817931||7.5499831817931|7.5499831817931|7.5499831817931|7.5499831817931|7.5499831817931|7.5499831817931|7.5499831817931|7.5499831817931|7.5499831817931||7.5499831817931|7.5443153538512|7.4467390552943|7.3402654347359||7.3019616005088|7.2925811922143|7.2925811922143|7.2925811922143|7.2720731389962|7.2720731389962|7.2720731389962|6.9772601261658|6.9772601261658|6.9772601261658|6.9772601261658|6.6689815724722|6.6689815724722|6.6689815724722|6.6272017387142|-7.711576566013|-7.711576566013|-7.711576566013|-7.711576566013|-7.949807468291|-7.9989525115444||-8.0147974000986|-8.051658496439|-8.3502648507881|-8.4736279023276|-8.5018085387665|-8.5297066803602|-8.5297066803602|-8.5297066803602|-8.8196741337939|-8.998388377645|-8.998388377645|-8.998388377645|-8.998388377645|-8.998388377645|-8.998388377645|-8.998388377645|-9.210386454591|-9.210386454591|-9.298207004345|-9.3255078080368|-9.4650087624868|-9.5672080803098|-9.5672080803098|-9.5672080803098|-9.5672080803098|-9.5672080803098|-9.5693051563453|-9.5693051563453|-9.5693051563453|-10.065061117405|-10.306179233386|-10.320776522397|-10.320776522397|-10.438921666733|-10.438921666733|-10.532135407783|-10.626784754081|-10.626784754081|-10.626784754081|-10.626784754081|-10.626784754081|-10.626784754081|-10.626784754081|-10.626784754081|-10.626784754081|-10.626784754081|-10.626784754081|-10.626784754081|-10.626784754081|-10.626784754081|-10.626784754081|-10.626784754081|-10.626784754081|-10.673094484854|-10.714549247477|-10.849499163863|-11.139721695844||-11.269557660822|-11.269557660822|-11.297848906051|-11.297848906051|-11.370584781684|-11.370584781684|-11.545524488639|-11.545524488639|-11.545524488639|-11.592468480945|-11.592468480945|-11.789687029388|10.438333526817|10.438333526817|10.438333526817|10.438333526817|10.438333526817|10.438333526817|10.438333526817|10.438333526817|10.438333526817|10.438333526817|10.438333526817|10.438333526817|10.438333526817|10.16203707188|9.6889879468006|9.6889879468006|9.6889879468006|9.6889879468006|9.6889879468006|9.6889879468006|9.6889879468006|9.6889879468006|9.6355422076166|9.4547694056763|9.230854335707|8.8940047326812|8.4594498280164|8.4349108231463|8.4349108231463|8.4349108231463|8.4349108231463||8.4349108231463|8.432122920663|8.2301364195688|7.882540836637|7.8293779588461|7.8213342289189|7.8213342289189|7.8213342289189|7.8213342289189|7.8213342289189||7.8213342289189|7.4870379876273|7.2083749717228|6.9631463829544|6.9631463829544|6.9631463829544|6.9631463829544|6.9631463829544|6.7109962639839|6.505984355193|6.505984355193|6.505984355193|6.505984355193|6.505984355193||6.505984355193|6.505984355193|6.505984355193|6.505984355193|6.2984066082882|6.2984066082882|6.2876739848374|6.1744453354403|6.1744453354403|6.1744453354403|6.1744453354403|6.1744453354403|6.1744453354403|-7.4447438920453|-7.5110445203706|-7.5110445203706|-7.5110445203706|-7.9050491852147|-8.2369992515095|-8.4215183322168|-8.4215183322168|-8.4215183322168|-8.4658537776975|-8.5228930216926|-8.9018256909204|-9.2026896682788|-9.2026896682788|-9.2026896682788|-9.2026896682788|-9.2026896682788|-9.2544749066919|-9.2544749066919|-9.2968852218164|-9.2968852218164|-9.2968852218164||-9.2968852218164|-9.2968852218164|-9.2968852218164|-9.2968852218164|-9.2968852218164|-9.2968852218164|-9.2968852218164|-9.2968852218164|-9.2968852218164|-9.2968852218164|-9.2968852218164|-9.2968852218164|-9.2968852218164|-9.2968852218164|-9.2968852218164|-9.2968852218164|-9.2968852218164|-9.3499817475582|-9.3499817475582|-9.6788683583234|8.4094892420347|8.4094892420347|8.4094892420347|8.4094892420347|8.4094892420347|8.4094892420347|8.4094892420347|-9.2972978819371|-9.2972978819371|-9.2972978819371|-9.2972978819371
01384|17506|/equities/vistaprint-n.v.|R2000GROWTH|81.813570267149|81.813570267149|81.813570267149|81.813570267149|81.813570267149|81.813570267149|81.813570267149|70.600051569581|70.600051569581|69.301726102432|-78.525937908122|-78.525937908122|-78.525937908122|-78.525937908122|-78.525937908122|-78.525937908122|-78.525937908122|-78.525937908122|-79.658264444083||-81.447311816092|-81.447311816092|-81.447311816092|-81.447311816092|-81.609582588844|-81.609582588844|-82.81701805289|74.262275751287|74.262275751287||74.262275751287|74.262275751287|74.262275751287|73.853708540791||73.551990389154|72.573003221381|72.573003221381|72.573003221381|72.573003221381|72.573003221381|72.573003221381|69.097783645908|68.176546726596|68.176546726596|68.176546726596|68.176546726596|68.176546726596|68.153353350118|68.153353350118|65.720503333339|65.720503333339|65.720503333339|65.720503333339|65.720503333339|65.720503333339||65.720503333339|65.541670590781|64.513977878782|63.361540972626|62.663687231408|62.663687231408|59.871880533813|-66.104109917941|-66.104109917941|-66.104109917941|-66.104109917941|-66.104109917941|-66.104109917941|-66.104109917941|-66.104109917941|-66.104109917941|-66.749565719303|-67.180628271827|-67.26204164618|-67.26204164618|-67.813119615134|-67.813119615134|-67.813119615134|-68.501800657441|-70.396444030525|-72.494935666987|64.921120740195|64.921120740195|64.921120740195|64.921120740195|64.921120740195|64.921120740195|64.921120740195|64.921120740195|64.921120740195|64.921120740195|64.921120740195|64.921120740195|64.921120740195|64.921120740195|64.921120740195|64.921120740195|64.921120740195|64.210133341971|63.896580942401|63.896580942401|62.162587121603|61.371761484805|60.370846399403|58.492434313187|-68.76963152226|-70.070409797188|-70.070409797188|-70.070409797188|-70.070409797188|-70.070409797188|-70.070409797188||-70.070409797188|-70.070409797188|-70.070409797188|-70.070409797188|-70.070409797188|-70.070409797188|-70.722121793425|-70.760764677333|-70.760764677333|63.311742309292|63.311742309292|63.311742309292|63.311742309292|63.311742309292|63.311742309292|63.311742309292|63.311742309292|63.311742309292|63.311742309292|63.311742309292|62.635271606137|61.231949747016|61.231949747016|61.231949747016|61.231949747016|61.231949747016|58.509881609524|58.509881609524|58.509881609524|58.509881609524|58.509881609524|58.509881609524|58.509881609524|58.509881609524|57.090475314022|55.48531814449|55.48531814449|55.48531814449|54.586740449987|53.449328299084|53.449328299084|53.449328299084|53.449328299084||53.449328299084|53.302589279324|52.984821379086|51.583690285573|49.32882120862|48.712582544625|48.712582544625|48.712582544625|48.712582544625|48.712582544625||48.712582544625|48.712582544625|48.712582544625|48.712582544625|47.072090948225|46.817178983012|46.817178983012|46.334365282367|45.490655685266|45.490655685266|45.490655685266|45.490655685266|45.490655685266|45.490655685266||45.490655685266|45.490655685266|45.490655685266|45.490655685266|45.490655685266|-51.305243896455|-51.305243896455|-51.305243896455|-51.305243896455|-51.305243896455|-51.305243896455|-51.305243896455|-51.305243896455|-52.185826432937|44.853280183381|44.853280183381|44.853280183381|44.853280183381|44.853280183381|44.853280183381|44.853280183381|40.555868277623|39.550924537316|39.550924537316|39.550924537316|39.550924537316|38.907371311214|38.907371311214|38.907371311214|38.388744121157|38.165827386206|37.403142735501|37.344602793609|37.176326269827|37.176326269827||37.176326269827|37.176326269827|37.176326269827|36.489551008765|35.965023505494|34.329158451607|33.982954928665|33.767727901967|29.251361690662|-36.982041002753|-38.250379272569|-39.534865163288|32.32244568611|32.32244568611|32.32244568611|32.32244568611|32.32244568611|32.32244568611|32.32244568611|32.32244568611|32.32244568611|32.32244568611|32.32244568611|32.32244568611|32.32244568611|32.32244568611|32.32244568611|32.32244568611|32.32244568611|32.32244568611|32.32244568611
01385|962482|/equities/senseonics-holdings-inc|R2000GROWTH|-0.59812909982508|-0.59812909982508|-0.59812909982508|-0.59812909982508|-0.59812909982508|-0.59812909982508|-0.59812909982508|-0.59812909982508|-0.59812909982508|-0.59812909982508|-0.59812909982508|-0.59812909982508|-0.59812909982508|-0.59812909982508|-0.59812909982508|-0.59812909982508|-0.59812909982508|-0.59812909982508|-0.60342123135268||-0.63105137728253|-0.64286819522688|-0.64957145877488|-0.64957145877488|-0.64957145877488|-0.64957145877488|-0.64957145877488|-0.66831275961804|-0.67822526055362||0.56174026750603|0.56174026750603|0.56174026750603|0.56174026750603||0.56174026750603|0.56174026750603|0.56174026750603|0.56174026750603|0.56174026750603|0.56174026750603|0.54084190599432|0.54084190599432|0.54084190599432|0.54084190599432|0.54084190599432|0.54084190599432|0.54084190599432|0.54084190599432|0.53078546648014|0.51142830125478|0.49538120284264|0.49538120284264|0.49538120284264|0.49538120284264|0.49538120284264||0.49538120284264|0.49538120284264|0.49538120284264|0.49538120284264|0.4925346998659|0.49152742141785|0.46905821687979|-0.57279883006995|-0.57279883006995|-0.57279883006995|-0.57279883006995|-0.57279883006995|-0.57279883006995|-0.57279883006995|-0.57279883006995|-0.57279883006995|-0.57279883006995|-0.57279883006995|-0.58473201404882|-0.59265165024934|-0.59265165024934|-0.59265165024934|-0.59265165024934|-0.60816848933628|-0.62352612018508|-0.62692344850879|-0.64655385819387|-0.65082405030622|-0.65082405030622|-0.65082405030622|-0.65082405030622|-0.65082405030622|-0.65082405030622|-0.65082405030622|-0.65082405030622|-0.65082405030622|-0.65082405030622|-0.65082405030622|-0.65082405030622|-0.65082405030622|-0.65082405030622|-0.65082405030622|-0.65082405030622|-0.66082842874026|-0.66082842874026|-0.66082842874026|-0.66082842874026|-0.66082842874026|-0.66082842874026|-0.66082842874026|-0.66082842874026|-0.66082842874026|-0.66082842874026|-0.66082842874026|-0.66082842874026|-0.66082842874026|-0.66082842874026||-0.66082842874026|-0.66082842874026|-0.66082842874026|-0.66082842874026|-0.66082842874026|-0.66814823534197|-0.68176339105577|-0.68176339105577|-0.68176339105577|-0.69783708603085|-0.69894627896615|-0.71363564296639|-0.73410071116991|-0.76767857849936|-0.82162063188399|-0.86357293269198|-0.93100324428922|-0.97260359102759|0.77293619821724|0.77293619821724|0.77293619821724|0.77293619821724|0.77293619821724|0.77293619821724|0.77293619821724|0.77293619821724|0.77293619821724|0.77293619821724|0.77293619821724|0.77293619821724|0.77293619821724|0.77293619821724|0.77293619821724|0.77293619821724|0.72670134913321|0.704704120711|0.704704120711|0.67367630198654|0.64097870320315|0.64097870320315|0.64097870320315|0.64097870320315|0.64097870320315||0.64097870320315|0.64097870320315|0.64097870320315|0.64097870320315|0.64097870320315|0.64097870320315|0.64097870320315|0.61858745449378|0.61634406440721|0.61634406440721||0.61634406440721|0.61634406440721|0.61634406440721|0.61043520367269|0.61043520367269|0.61043520367269|0.61043520367269|0.61043520367269|0.61043520367269|0.59873971398274|0.59873971398274|0.59873971398274|0.59873971398274|0.59873971398274||0.59873971398274|0.59873971398274|0.59873971398274|0.59873971398274|0.59873971398274|0.59873971398274|0.59873971398274|0.59873971398274|0.59873971398274|0.59873971398274|0.59873971398274|0.59873971398274|0.53158858479835|-0.68870448729857|-0.68870448729857|-0.68870448729857|-0.68870448729857|-0.68870448729857|-0.68870448729857|-0.68870448729857|-0.68870448729857|-0.68870448729857|-0.70644943539151|-0.72972657574069|-0.72972657574069|-0.72972657574069|-0.72972657574069|-0.72972657574069|-0.72972657574069|-0.72972657574069|-0.72972657574069|-0.72972657574069|-0.72972657574069|-0.73024269291957|-0.73024269291957||-0.73548631148426|-0.75444589143427|-0.77502321408227|-0.83542578204953|-0.84653864321988|-0.84653864321988|-0.87430405084602|-0.88145450490837|-0.89603831854269|-0.90645921988404|-0.94029862862071|-1.0049549405359|-1.0287270525824|-1.0287270525824|-1.0490133839328|-1.1125435831991|-1.1125435831991|-1.1125435831991|-1.1125435831991|-1.1125435831991|-1.1237101404241|-1.1237101404241|-1.1237101404241|-1.1237101404241|-1.1237101404241|-1.1237101404241|-1.1552248335538|-1.1552248335538|-1.1552248335538|-1.1552248335538|-1.1933609088988
01386|1167501|/equities/bally's|R2000GROWTH|-12.123379586879|-12.123379586879|-12.123379586879|-12.123379586879|-12.123379586879|-12.123379586879|-12.123379586879|-12.123379586879|-12.123379586879|-12.123379586879|-12.123379586879|-12.123379586879|-12.123379586879|-12.123379586879|-12.123379586879|-12.123379586879|-12.144296344346|-12.144296344346|-12.311440238496||-13.064377794818|-13.239308421431|-13.411454325051|-13.579949464104|-13.927900072112|-13.927900072112|-14.212666613277|-14.549073915146|13.166192564499||13.166192564499|13.166192564499|13.166192564499|13.166192564499||13.166192564499|13.166192564499|13.166192564499|13.166192564499|12.679102828251|12.454559143105|12.398399361547|11.088777180707|10.878674867462|10.878674867462|10.750756634782|10.750756634782|10.750756634782|10.750756634782|10.750756634782|10.528630964218|10.528630964218|10.528630964218|10.528630964218|10.528630964218|10.528630964218||10.310700725911|10.006334595545|9.7575941667117|9.4687090266113|9.4687090266113|9.4687090266113|9.2785655512152|8.4111841534837|7.8752892340241|7.8752892340241|7.8203213838535|-9.8062314463242|-9.8062314463242|-9.8062314463242|-9.8062314463242|-9.942685388217|-9.942685388217|-9.942685388217|-9.942685388217|-9.942685388217|-9.942685388217|-10.380414796329|-10.380414796329|-10.834349394348|-11.083721532322|-11.385801569065|-11.766174541384|-11.766174541384|-11.881305414736|-12.246027006189|-12.246027006189|-12.246027006189|-12.246027006189|-12.368919387438|-12.387687593674|-13.126319891849|-13.652022316102|-14.420024503208|-14.983360675681|-15.099289527323|-15.339210208684|-15.915789481037|-16.139210458191|-16.469678397081|-16.808531437872|15.15909844163|15.15909844163|15.15909844163|15.15909844163|15.15909844163|15.15909844163|15.15909844163|15.15909844163|15.15909844163|15.15909844163|15.15909844163|15.15909844163||15.15909844163|15.013996873994|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.717723637887|14.534079194326|14.534079194326|14.534079194326|14.288976960997|14.181343446959|14.181343446959|14.181343446959|14.181343446959|14.181343446959|14.181343446959|14.181343446959|14.181343446959|14.181343446959|13.964825615606|-15.958602273581|-15.958602273581|-15.958602273581|-15.958602273581||-15.958602273581|-15.958602273581|-15.958602273581|-15.958602273581|-15.958602273581|-15.958602273581|-15.958602273581|-16.084002640642|-16.301669706677|14.412856562428||14.412856562428|14.412856562428|14.412856562428|14.412856562428|14.292618521377|14.1245762599|13.710640246393|13.655155825087|-15.658210396182|-15.658210396182|-15.658210396182|-15.658210396182|-15.658210396182|-15.743099853594||-15.743099853594|-16.027333071054|-16.317591934536|-16.980794941864|-16.980794941864|-16.980794941864|-16.980794941864|-16.980794941864|-16.980794941864|-16.980794941864|-16.980794941864|-17.655327995046|-17.849808913054|-18.008880787019|-18.008880787019|-18.008880787019|-18.111534415488|-18.895998481877|-18.895998481877|-18.895998481877|-18.895998481877|-18.895998481877|-19.089443529058|-19.60660355666|-20.301226013001|-20.314140815532|-20.317301315644|-20.317301315644|-20.317301315644|-20.317301315644|-20.317301315644|-20.317301315644|-20.317301315644|-20.317301315644|-20.317301315644||-20.317301315644|-20.317301315644|-20.317301315644|-20.317301315644|-20.317301315644|-20.317301315644|-20.317301315644|-20.317301315644|-20.317301315644|-20.317301315644|-20.840375242102|-20.840375242102|-20.840375242102|-20.840375242102|-20.840375242102|-20.840375242102|-20.840375242102|-20.840375242102|-20.840375242102|-21.341528267185|-21.356609060967|-21.356609060967|-21.356609060967|-21.356609060967|-21.356609060967|-21.356609060967|-21.356609060967|-21.356609060967|-21.356609060967|-21.356609060967|18.488300363067
01387|39343|/equities/prothena-corp|R2000GROWTH/R2000VALUE|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-31.976746365382|-33.573885066591|-35.446860109526|-37.000411230942|-38.373234968075|-39.956247600372|-39.956247600372|-40.443053970134|-41.572835455774|-41.695982491128|-41.695982491128|-41.695982491128|-41.695982491128|-42.230092634391|-42.230092634391||33.773602057567|33.773602057567|33.773602057567|33.773602057567|33.773602057567|33.773602057567|33.773602057567|33.773602057567|33.773602057567||33.773602057567|33.773602057567|33.773602057567|33.773602057567||32.956199440959|32.956199440959|32.956199440959|32.956199440959|32.956199440959|32.956199440959|32.734108803011|32.225427211663|-37.919023230648|-37.919023230648|-37.919023230648|-37.919023230648|-37.919023230648|-37.919023230648|-37.919023230648|-37.919023230648|-37.919023230648|-37.919023230648|-37.919023230648|-38.713637991058|-39.172931745435||-39.526312804648|-39.913291057424|-41.104023684775|-41.104023684775|-41.104023684775|-41.104023684775|-41.104023684775|-41.104023684775|-41.934469794471|-43.388301636598|-44.37518572368|-44.37518572368|-44.37518572368|-44.37518572368|-44.37518572368|-44.37518572368|-44.37518572368|-44.37518572368|-44.37518572368|-44.37518572368|-49.741315783812|-51.236186069198|-52.406874597015|42.312178823265|42.312178823265|42.312178823265|42.312178823265|42.312178823265|-51.97788966581|-53.229832535701|-53.229832535701|-53.229832535701|-53.229832535701|-53.229832535701|-53.229832535701|-53.229832535701|-53.229832535701|-53.229832535701|-53.229832535701|-53.229832535701|-53.229832535701|-53.229832535701|-54.700925488954|-56.331305022246|-57.596450270554|-58.711612106849|-58.727369775361|-58.727369775361|-59.25374400835|-59.573051852007|-59.573051852007|-59.573051852007|-59.573051852007|-59.573051852007|-60.597579764016|-60.848340958555|-60.848340958555||-60.848340958555|-60.848340958555|-61.325249517943|-61.325249517943|-61.325249517943|-61.325249517943|-63.483471805283|-64.535523872054|-64.706723779203|-64.706723779203|-64.706723779203|-66.140666530929|-66.928518240542|-68.536688002051|-69.070485812758|-70.000037543262|-70.000037543262|-70.000037543262|-70.000037543262|-70.000037543262|-70.000037543262|-70.000037543262|-70.000037543262|-70.000037543262|-70.000037543262|-70.000037543262|-70.000037543262|-70.000037543262|-71.343929255765|-71.613531921485|-72.681026335463|-72.681026335463|-72.681026335463|-72.681026335463|-72.681026335463|-72.681026335463|-72.681026335463|-72.681026335463|-72.681026335463|-72.681026335463|-74.285119237618|65.712256846958|65.712256846958||65.712256846958|65.712256846958|65.712256846958|65.712256846958|65.712256846958|65.712256846958|65.712256846958|65.712256846958|65.712256846958|65.712256846958||65.712256846958|65.712256846958|65.712256846958|65.712256846958|-74.720973625158|-74.720973625158|-74.720973625158|-74.720973625158|-74.720973625158|-74.720973625158|-74.720973625158|-74.720973625158|-74.720973625158|-74.763861804511||66.299386608318|66.299386608318|66.299386608318|66.299386608318|66.299386608318|66.299386608318|66.299386608318|66.299386608318|66.299386608318|66.299386608318|66.299386608318|66.299386608318|66.299386608318|66.299386608318|66.299386608318|63.515149447339|59.379333651747|53.427592132583|48.758456238824|48.758456238824|48.758456238824|48.758456238824|48.758456238824|48.758456238824|48.758456238824|47.773284921732|-53.513042890116|-53.513042890116|-53.513042890116|-53.513042890116|-53.513042890116|-53.513042890116|-53.513042890116|-53.513042890116|-53.513042890116||-53.513042890116|-53.513042890116|-53.513042890116|-53.513042890116|-53.513042890116|-53.513042890116|-53.513042890116|-53.513042890116|-53.513042890116|-53.513042890116|-54.396715441329|-54.771349896968|-55.376858447724|-55.376858447724|-55.376858447724|-55.92270364382|-55.92270364382|-55.92270364382|-55.92270364382|-56.593607262529|-57.920876491672|-57.920876491672|-57.920876491672|-57.920876491672|-57.920876491672|-57.920876491672|-57.920876491672|-57.920876491672|-57.920876491672|-57.920876491672|-57.920876491672
01388|1165972|/equities/sumo-logic-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.970947962807|11.968552940208|11.958947889361|11.951478831015|11.951478831015|11.945532127709|11.938924679591|11.929083490188|11.918425771722|11.908612512669|11.908612512669|11.895124937783|11.889027835805|11.887253392491|11.87599155436|11.87599155436|11.872768158494|11.85696479433|11.845516539869|11.835018530221|11.823354075055|11.800393340434|11.775993026457|11.756658674569||11.741287312343|11.727691764631|11.727691764631|11.727691764631|11.71521310784|11.701625717764|11.689527924502|11.689527924502|11.689527924502|-11.983306962275|-11.983306962275|-11.983306962275|-11.983306962275|-11.983306962275|-11.983306962275|-11.983306962275|-11.983306962275|-11.983306962275|-11.983306962275|-11.983306962275|11.519658903255|11.514064899169|11.483960963049|11.458290100935|11.413655440943|11.357950123302|11.304389326828|11.262099258389|11.223443552615|11.146326644291|11.069807219361
01389|24353|/equities/tennant-co.|R2000GROWTH|92.644182844767|92.315752951976|91.984448504312|91.712550602636|91.712550602636|91.712550602636|90.718721454101|90.074319471495|90.074319471495|88.801469605914|87.164407723206|86.954814080574|86.954814080574|86.954814080574|86.954814080574|86.756342910663|86.756342910663|85.671491224386|85.502771570526||-90.980772233361|-90.980772233361|-90.980772233361|-90.980772233361|-91.722777172806|-91.722777172806|-92.911419335208|-94.64046440213|88.842875480746||88.842875480746|88.842875480746|88.336149639658|87.697389014089||87.588767351402|86.968213030685|86.968213030685|86.968213030685|86.095386461779|86.095386461779|86.095386461779|83.307011717937|83.307011717937|83.307011717937|83.307011717937|83.307011717937|83.307011717937|83.307011717937|83.307011717937|83.307011717937|83.307011717937|83.307011717937|83.307011717937|83.307011717937|83.307011717937||83.307011717937|83.307011717937|83.307011717937|83.307011717937|80.557508171026|79.788503397178|79.788503397178|78.585003045611|78.394390757943|78.394390757943|78.179318198523|77.093138333781|76.436261305791|75.859182924674|74.494086153691|70.925657995746|-77.279878120241|-77.279878120241|-77.279878120241|-77.279878120241|-77.279878120241|-77.833159849177|-78.37268573564|-78.37268573564|-78.37268573564|-78.37268573564|-78.37268573564|-78.37268573564|-78.37268573564|-78.37268573564|-78.37268573564|-78.37268573564|-78.37268573564|-78.37268573564|-78.37268573564|-78.37268573564|-78.37268573564|-78.37268573564|-78.37268573564|-78.37268573564|-78.37268573564|-78.469649545812|-78.959654916539|-78.959654916539|-79.836004801607|-81.420869157167|-81.420869157167|-81.964281785453|-81.964281785453|-82.101980355012|-82.390813353578|-83.464791936918|-83.940876505159|-84.143859792996|-84.143859792996|-84.143859792996|-84.991770265413||-84.991770265413|-84.991770265413|-84.991770265413|-84.991770265413|-84.991770265413|-84.991770265413|-84.991770265413|-84.991770265413|-84.991770265413|-85.216969063892|-85.577193952285|80.3065562772|80.3065562772|80.3065562772|80.3065562772|80.3065562772|80.3065562772|80.3065562772|80.3065562772|79.837840986168|79.794268237127|77.255559984993|77.255559984993|77.255559984993|77.255559984993|77.255559984993|77.255559984993|77.255559984993|77.255559984993|77.255559984993|77.255559984993|77.255559984993|77.255559984993|77.255559984993|77.255559984993|77.255559984993|77.255559984993|77.255559984993|77.255559984993|77.255559984993|77.255559984993|77.255559984993|77.255559984993||77.255559984993|77.255559984993|76.369514536141|76.241118598213|76.241118598213|76.241118598213|76.241118598213|76.241118598213|76.241118598213|75.947126006185||75.947126006185|75.851649624573|75.851649624573|75.851649624573|74.847948876208|74.638886158341|74.638886158341|74.23265021893|71.564969741713|-77.535839278743|-77.535839278743|-77.535839278743|-77.535839278743|74.006158427071||74.006158427071|74.006158427071|74.006158427071|74.006158427071|74.006158427071|74.006158427071|73.65683744094|73.491606262335|73.491606262335|73.491606262335|73.491606262335|73.491606262335|73.491606262335|73.491606262335|73.491606262335|73.491606262335|73.491606262335|73.491606262335|73.050118052307|72.589578190715|67.782305336959|-69.504117517109|-69.504117517109|-69.807326895703|-69.807326895703|-69.807326895703|-69.807326895703|-69.807326895703|-69.807326895703|-69.807326895703|-69.807326895703|-69.807326895703|-69.807326895703|-69.807326895703|-69.807326895703||-69.807326895703|-69.807326895703|-69.807326895703|-69.807326895703|-69.807326895703|-69.807326895703|-69.807326895703|-69.807326895703|-69.807326895703|-69.807326895703|-70.459363045293|-70.459363045293|-70.459363045293|-70.459363045293|-70.459363045293|-70.459363045293|-70.459363045293|-71.396558390231|-71.396558390231|67.433486309537|67.433486309537|67.433486309537|67.433486309537|67.433486309537|67.433486309537|67.433486309537|67.433486309537|67.433486309537|67.433486309537|65.756650437789|65.31795235682
01390|8197|/equities/meredith-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01391|20878|/equities/kosmos-energy-ltd|R2000GROWTH|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.2624637759208|-6.5010707551108|-6.744245521875|-6.7555700137888|-6.7555700137888|-6.7555700137888|-6.7984815500737|-6.7984815500737|-6.8027550789752|-6.8027550789752|-6.8275054663462|-6.897367129728|-6.9173670879666|-6.9173670879666|6.4052246000305||6.4052246000305|6.4052246000305|6.4052246000305|6.4052246000305|6.4052246000305|6.4052246000305|6.4052246000305|6.4052246000305|6.4052246000305||6.4052246000305|6.4052246000305|6.4052246000305|6.3894164193488||6.2312961009715|-6.8082564924336|-6.8082564924336|-6.8082564924336|-6.8082564924336|-6.8082564924336|-6.8082564924336|-6.8082564924336|-6.8082564924336|-6.88101606318|-6.88101606318|-6.88101606318|-6.9018956814501|-7.1959952153866|-7.3127724371689|-7.4783670323397|-7.4783670323397|-7.4783670323397|-7.4783670323397|-7.4783670323397|-7.4783670323397||-7.4783670323397|-7.6123087397947|-7.6123087397947|-7.6123087397947|-7.6123087397947|-7.6123087397947|-7.6123087397947|-7.6123087397947|-7.6123087397947|-7.6123087397947|-7.6123087397947|-7.8108761831272|-8.0161879623556|-8.0161879623556|-8.0161879623556|-8.0161879623556|-8.0161879623556|-8.0161879623556|-8.0161879623556|-8.0161879623556|-8.0161879623556|-8.0161879623556|-8.0234035766311|-8.0234035766311|-8.0234035766311|-8.0234035766311|-8.0234035766311|-8.0234035766311|-8.0234035766311|-8.0234035766311|-8.0234035766311|-8.0234035766311|-8.0234035766311|-8.0234035766311|-8.0234035766311|-8.2937816288943|7.3847326501233|7.3847326501233|7.3847326501233|7.3847326501233|7.2705362620202|6.8458383521436|6.8458383521436|6.8458383521436|6.8458383521436|6.8458383521436|6.8458383521436|6.8458383521436|6.8458383521436|6.8458383521436|6.8458383521436|6.8458383521436|6.8458383521436|6.8458383521436|6.8458383521436|6.8458383521436|6.8458383521436||6.7634313328397|6.6423844269926|6.6423844269926|6.5897145294439|6.5897145294439|6.5897145294439|6.5897145294439|6.5897145294439|6.5897145294439|6.5897145294439|6.528653178492|6.528653178492|6.528653178492|6.528653178492|6.528653178492|6.528653178492|6.528653178492|6.528653178492|6.528653178492|6.528653178492|6.528653178492|6.5062813073162|6.3280952370549|6.3280952370549|6.3280952370549|6.183975748121|6.183975748121|6.1827507591902|6.1255564001599|6.0325625237931|5.9445139100275|5.9061323724546|5.899494480852|5.899494480852|5.899494480852|5.899494480852|5.899494480852|5.8219381170844|5.6763200315474|5.479800121943|5.3081111565341|-6.2017988474503|-6.2017988474503||-6.2017988474503|-6.2017988474503|-6.2017988474503|-6.2017988474503|-6.2321983477954|-6.3194426321855|-6.4079920477195|-6.6508245409112|5.9326651763225|5.9326651763225||5.9326651763225|5.9326651763225|5.9326651763225|5.9326651763225|5.9326651763225|5.9326651763225|5.8965723460807|5.8914693666712|-6.7732811413229|-6.7732811413229|-6.7732811413229|-6.7732811413229|-6.7732811413229|-6.9103124364681||-6.9379164946198|-6.9379164946198|-6.9379164946198|-6.9379164946198|-6.9379164946198|-6.9379164946198|-6.9379164946198|-6.9379164946198|-6.9379164946198|-6.9525203042707|-6.9525203042707|-6.9644895940207|-6.9644895940207|-6.9644895940207|-6.9644895940207|-6.9644895940207|-6.9644895940207|-6.9644895940207|-7.0360994238746|-7.0791768615481|-7.0791768615481|-7.0791768615481|-7.151685324536|-7.4378059343345|6.8237475921945|6.8237475921945|6.8237475921945|6.8237475921945|6.8237475921945|6.8237475921945|6.8237475921945|6.8237475921945|6.8237475921945|6.8237475921945|6.8237475921945||6.8237475921945|6.8237475921945|6.8237475921945|6.8237475921945|-7.6368984275305|-7.6368984275305|-7.6368984275305|-7.6368984275305|-7.6368984275305|-7.6368984275305|-7.6368984275305|-7.6368984275305|-7.6368984275305|-7.6368984275305|-7.6368984275305|-7.6368984275305|-7.69599846262|-8.1225905965172|-8.1225905965172|-8.4428783865332|7.012131988042|7.012131988042|7.012131988042|7.012131988042|7.012131988042|7.012131988042|7.012131988042|7.012131988042|7.012131988042|-8.2162356905609|-8.2162356905609
01392|100232|/equities/malibu-boats-inc|R2000GROWTH|-49.528077358831|-49.528077358831|-49.528077358831|-49.528077358831|-49.528077358831|-49.528077358831|-49.528077358831|-49.528077358831|-49.770641798034|-54.86035028112|-54.86035028112|-54.86035028112|-54.86035028112|-54.86035028112|-54.86035028112|-54.86035028112|-54.86035028112|-54.86035028112|-55.045943425895||50.767738047915|50.767738047915|50.767738047915|50.767738047915|50.767738047915|50.767738047915|50.767738047915|50.767738047915|50.767738047915||50.767738047915|50.767738047915|50.767738047915|50.178597229143||49.940942306673|49.082993104894|48.778880413858|47.795529798764|46.799722305159|46.596079949118|45.155365762421|43.142622190914|43.142622190914|43.142622190914|43.142622190914|43.142622190914|43.142622190914|43.142622190914|43.142622190914|42.513187554546|42.513187554546|42.513187554546|42.513187554546|42.513187554546|42.513187554546||42.513187554546|42.513187554546|42.433231878194|42.433231878194|42.433231878194|42.433231878194|-47.006484008236|-47.006484008236|-47.345040189341|-47.815042137123|-47.980882246204|-48.418485019998|-48.418485019998|-48.418485019998|-48.418485019998|-48.418485019998|-48.583683376936|-48.583683376936|-49.267425728537|-50.389918222138|-50.834907202929|-51.342735832158|-51.342735832158|-51.342735832158|-51.342735832158|-51.342735832158|-51.342735832158|-51.342735832158|-51.342735832158|-51.342735832158|-51.342735832158|-51.342735832158|-51.342735832158|-51.342735832158|-51.342735832158|-51.342735832158|-51.342735832158|-51.342735832158|-51.342735832158|-51.342735832158|-51.342735832158|-51.407760798073|-51.803840644978|-51.803840644978|-52.279076269307|-52.279076269307|-52.279076269307|-52.279076269307|-52.279076269307|-52.279076269307|-52.279076269307|-52.557217998679|-52.593020990353|-52.710576987776|-52.940085067255|-53.306712086447|-54.333103532535||-54.607627715277|-54.607627715277|-55.38569772421|-57.257997912153|-57.426331925273|-57.426331925273|-57.426331925273|-57.700646744702|-58.096274652452|-58.498436032954|-58.498436032954|-58.540504732864|-59.252227455529|-60.035809682643|55.717477175095|55.717477175095|55.717477175095|55.717477175095|55.717477175095|55.717477175095|55.717477175095|55.717477175095|55.717477175095|55.599038822658|55.599038822658|55.599038822658|55.599038822658|55.599038822658|55.599038822658|55.599038822658|55.599038822658|55.599038822658|55.599038822658|55.599038822658|55.599038822658|55.599038822658|55.599038822658|55.599038822658|55.599038822658|55.599038822658|55.599038822658|55.599038822658|55.599038822658||55.599038822658|55.599038822658|55.599038822658|55.599038822658|55.599038822658|55.599038822658|55.599038822658|55.599038822658|55.599038822658|55.599038822658||55.599038822658|55.599038822658|55.599038822658|54.942264909222|53.879203261927|53.879203261927|53.879203261927|53.488559340984|50.351179546283|-57.062146261496|-57.062146261496|-57.062146261496|-57.442938781626|-58.253194997186||-58.253194997186|-58.253194997186|-58.855216129482|-59.187035082205|-59.187035082205|-59.187035082205|-59.187035082205|-59.187035082205|-59.187035082205|53.62145324803|53.62145324803|53.62145324803|53.62145324803|53.62145324803|53.62145324803|-57.802252878174|-57.802252878174|-57.802252878174|-57.802252878174|-57.802252878174|-57.802252878174|-57.802252878174|-57.802252878174|-57.802252878174|-57.802252878174|-57.802252878174|-57.802252878174|-57.802252878174|-57.802252878174|-57.802252878174|-57.802252878174|-57.802252878174|-57.802252878174|-57.802252878174|-57.802252878174||-57.802252878174|-58.609167643636|-58.770212171973|-58.770212171973|-58.770212171973|-58.770212171973|-58.770212171973|-58.770212171973|-58.770212171973|-58.770212171973|-59.686059367221|-59.686059367221|-59.686059367221|-59.686059367221|-60.24284276649|-60.57593567818|-60.744324079813|-61.371547329649|-61.371547329649|-63.066718432886|58.181320089353|58.181320089353|58.181320089353|58.181320089353|58.181320089353|58.181320089353|58.181320089353|58.181320089353|58.181320089353|58.181320089353|58.181320089353
01393|16255|/equities/h-e-equipment-ser|R2000GROWTH|50.572665256579|50.572665256579|50.572665256579|50.572665256579|50.572665256579|50.572665256579|50.572665256579|50.572665256579|50.174073583902|49.401749910052|48.847726730434|48.719997304377|-51.49093126244|-51.49093126244|-51.49093126244|-51.49093126244|-51.49093126244|-51.49093126244|-52.046121054971||-52.046121054971|-52.046121054971|-52.682278136504|48.724988950793|48.724988950793|48.724988950793|48.724988950793|48.724988950793|48.724988950793||48.724988950793|48.724988950793|48.718506537983|48.718506537983||48.718506537983|48.718506537983|48.718506537983|48.718506537983|48.718506537983|48.718506537983|47.143896009203|43.621650792047|43.621650792047|43.605289566169|43.215396271649|43.215396271649|43.215396271649|43.215396271649|43.215396271649|43.215396271649|43.215396271649|43.215396271649|43.215396271649|43.215396271649|43.215396271649||43.215396271649|43.215396271649|43.215396271649|43.215396271649|43.008901667819|43.008901667819|41.706268390269|39.609355259701|39.609355259701|39.609355259701|39.609355259701|39.609355259701|39.609355259701|39.609355259701|-43.51076802006|-43.51076802006|-43.51076802006|-43.51076802006|-43.51076802006|-43.51076802006|-44.057609438793|40.069566038589|40.069566038589|40.069566038589|40.069566038589|40.069566038589|40.069566038589|39.947296437666|39.476488441278|39.200483050666|-44.367696714674|-44.367696714674|-44.367696714674|-44.367696714674|-44.367696714674|-44.921860960098|-45.80878455056|-45.80878455056|-45.80878455056|-45.80878455056|-45.80878455056|-45.80878455056|-45.80878455056|-45.80878455056|-45.80878455056|-47.30092564571|-47.340474245152|-47.367328857303|-47.367328857303|-47.367328857303|-47.367328857303|-47.743985522088|-47.743985522088|-47.76059401068|-48.763255283741|-48.763255283741|-48.763255283741||-48.763255283741|-48.763255283741|-48.763255283741|-48.763255283741|-48.763255283741|-48.763255283741|-49.148515009473|-49.148515009473|-49.654031432474|-49.654031432474|-49.654031432474|-50.84281419472|-51.122103474562|-51.122103474562|-51.122103474562|-51.122103474562|-51.122103474562|-51.122103474562|-51.122103474562|-51.122103474562|-51.122103474562|-51.122103474562|-51.122103474562|-51.122103474562|-51.122103474562|-51.122103474562|-51.122103474562|44.512198979246|44.512198979246|44.512198979246|44.512198979246|44.512198979246|44.179911249863|42.885919374299|42.885919374299|42.885919374299|42.885919374299|42.885919374299|41.928987890185|41.928987890185|41.928987890185|41.928987890185|41.928987890185||41.928987890185|41.928987890185|40.911652253404|40.361957291875|40.361957291875|40.361957291875|40.361957291875|40.361957291875|40.361957291875|39.113664128288||39.040808178355|39.040808178355|39.040808178355|39.040808178355|38.40819354172|38.40819354172|38.40819354172|37.327435971581|35.084929679591|34.745477489585|34.345283948265|-38.388232790764|-38.388232790764|-38.388232790764||-38.388232790764|-38.388232790764|-38.388232790764|-38.388232790764|-38.388232790764|-38.388232790764|-38.388232790764|-38.388232790764|-38.388232790764|-38.388232790764|-38.388232790764|-38.388232790764|-38.388232790764|-38.388232790764|-38.388232790764|-38.388232790764|-38.388232790764|-40.148542390196|-40.878471147052|-41.086258925322|-41.086258925322|-42.916956412928|-44.898838983793|-45.415378132152|-45.618665398104|-45.618665398104|-45.618665398104|-45.618665398104|-45.618665398104|-45.618665398104|-45.618665398104|-45.618665398104|-45.618665398104|-45.618665398104|-45.618665398104||-45.618665398104|-46.253300018821|-48.395112271346|-48.415379929764|-48.415379929764|-48.415379929764|-48.415379929764|-48.415379929764|-48.415379929764|-48.415379929764|-49.491563518834|-49.491563518834|-49.491563518834|-49.491563518834|-49.510157593966|-50.949896716277|-51.648897064174|-53.14147924254|-53.14147924254|-56.796087623412|50.651251545649|50.651251545649|50.651251545649|50.651251545649|50.264505959331|49.957643980817|49.957643980817|49.702994553067|48.963644469025|47.558683497671|47.558683497671
01394|100231|/equities/dicerna-pharma|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01395|39121|/equities/ferro-corporation|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01396|6404|/equities/spartan-motors|R2000GROWTH|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.012374608745|-12.098193558311|-12.252715384801|-12.565794666431||-12.614241784343|-12.614241784343|11.271374985148|11.271374985148|11.271374985148|11.271374985148|11.271374985148|11.271374985148|11.271374985148||11.271374985148|11.271374985148|11.271374985148|11.232653073322||11.232653073322|11.232653073322|11.232653073322|11.232653073322|11.232653073322|11.232653073322|11.232653073322|-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129||-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129|-12.207559305129|-12.485066420168|-12.761377695571|-12.761377695571|-12.795105582394|-12.795105582394|-12.795105582394|-12.795105582394|-12.795105582394|-12.87734019085|-13.194266285324|-13.234537457861|-13.234537457861|-13.234537457861|-13.234537457861|-14.00142987507|-15.006589288374|-15.308987744275|-15.383875193003|-15.594583950444|-15.721759860166|-16.045243779832|-16.045243779832|-16.045243779832|-16.045243779832|-16.045243779832|-16.045243779832|-16.045243779832|-16.045243779832|-16.334375277485|-16.334375277485|-16.435667151258|-16.435667151258|-16.435667151258|-16.435667151258|-16.435667151258|-16.435667151258|-16.605108303656|-16.605108303656|-16.605108303656|-16.605108303656|-16.605108303656|-16.605108303656|-16.674564779721|-17.053385144058|-17.053385144058|-17.05411338982|-17.05411338982|-17.05411338982||-17.05411338982|-17.05411338982|-17.05411338982|-17.05411338982|-17.05411338982|-17.05411338982|-17.05411338982|-17.05411338982|-17.05411338982|-17.05411338982|-17.05411338982|-17.247881255514|-17.589312325988|-17.859791555972|-18.155879752472|-18.499388356065|-18.499388356065|-18.566056779875|-18.566056779875|-18.566056779875|-18.566056779875|-18.566056779875|-18.566056779875|-18.566056779875|-19.002600780551|-19.002600780551|-19.016223394677|-23.217178466731|-23.217178466731|-23.217178466731|-23.217178466731|-23.217178466731|-23.217178466731|-23.217178466731|-23.217178466731|-23.347976608204|-23.448878772202|-23.448878772202|-23.448878772202|-23.78042062912|-23.904151112874|-24.080011852406|-24.502280789122||-24.502280789122|-24.502280789122|-24.502280789122|-24.502280789122|-24.594239320474|-24.615866544199|-24.768184426043|-25.198252598707|-25.198252598707|-25.651391365201||-26.82099125349|24.27994589032|24.27994589032|24.27994589032|24.27994589032|24.27994589032|24.27994589032|24.27994589032|22.982162308045|22.692679960802|22.445755410277|-25.209677840634|-25.209677840634|-25.209677840634||-25.209677840634|-25.209677840634|-25.209677840634|-25.209677840634|-25.209677840634|-25.209677840634|-25.209677840634|-25.209677840634|-25.209677840634|22.64589596954|22.64589596954|22.64589596954|22.64589596954|22.64589596954|22.64589596954|22.64589596954|22.64589596954|22.64589596954|22.64589596954|22.64589596954|22.64589596954|21.733772608605|20.958636227545|20.906430634079|20.906430634079|-23.880445145967|-23.880445145967|-23.880445145967|-23.880445145967|-23.880445145967|-23.880445145967|-23.880445145967|-23.880445145967|-23.880445145967|-23.880445145967||-23.880445145967|-24.514915942487|-25.200578841998|-25.200578841998|-25.200578841998|-25.200578841998|-25.200578841998|-25.200578841998|-25.508976363953|-25.566561592746|-26.304712919315|-26.429126584884|-26.717933981944|-26.717933981944|-26.983259882451|-27.103222051669|-27.103222051669|-27.173544466997|-27.173544466997|-29.086716506773|-29.702461611224|-30.119958863207|-30.279953834688|-30.38634103343|-30.38634103343|-30.38634103343|-30.38634103343|-30.451490863662|-30.45483422439|-30.45483422439|-32.490927221164
01397|39249|/equities/community-health|R2000GROWTH/R2000VALUE|3.2805501064589|3.2684744968181|3.2684744968181|3.2684744968181|3.2684744968181|3.2684744968181|3.2684744968181|3.2684744968181|3.2684744968181|3.1826600103914|3.1826600103914|3.1528222195903|3.1338608049806|3.1338608049806|3.1325730773537|3.0673745911116|3.0673745911116|3.0673745911116|3.0673745911116||3.0673745911116|2.9756607789458|2.9615194084542|2.9615194084542|2.8286326331449|2.7763674944213|2.7763674944213|2.7130151806574|2.7130151806574||2.7130151806574|2.7130151806574|2.7130151806574|2.7130151806574||2.6355724399069|2.5370937924298|2.5370937924298|2.5370937924298|2.3906599261929|2.3857682624794|2.3857682624794|2.3857682624794|2.3857682624794|2.3857682624794|2.3857682624794|2.3857682624794|2.3857682624794|2.3857682624794|2.3857682624794|2.3857682624794|2.3857682624794|2.3857682624794|2.3857682624794|2.3857682624794|2.3857682624794||2.3702980058433|2.3219978563257|2.2727754637343|2.2311393999107|2.1592152514879|2.1592152514879|-2.6156055719645|-2.6156055719645|-2.6156055719645|-2.6156055719645|-2.6156055719645|-2.6156055719645|-2.6156055719645|-2.6156055719645|-2.6156055719645|-2.6156055719645|-2.6392839916316|-2.6792044780616|-2.7956226973332|-2.7956226973332|-2.9881918991713|-3.0085701781914|-3.0085701781914|-3.0867446615084|-3.1512873797961|-3.1512873797961|-3.1512873797961|-3.1512873797961|-3.1512873797961|-3.2392080922202|-3.269185540637|-3.269185540637|-3.269185540637|-3.269185540637|-3.269428669094|-3.269428669094|-3.269428669094|-3.269428669094|-3.269428669094|-3.269428669094|-3.269428669094|-3.2771429206254|-3.2893253592784|-3.3109171156679|-3.3985189601883|-3.5222432795614|-3.530568256519|-3.530568256519|-3.530568256519|-3.530568256519|-3.530568256519|-3.530568256519|-3.607298138563|-3.6525534157667|-3.7661704492473|-3.8058836261774|-3.8058836261774||-3.8058836261774|-3.8058836261774|-3.8058836261774|-3.8058836261774|-3.8058836261774|-3.8058836261774|-3.8542391420324|-3.8542391420324|-3.8880435229363|-3.9556039175525|-4.0206710719549|-4.0989399644493|-4.2465999891095|-4.3292778255468|-4.4644753537714|-4.5435837730367|-4.5960644199768|-4.5960644199768|-4.8442270970256|-5.1774747345084|4.1070682328873|4.1070682328873|3.9581745360686|3.9581745360686|3.9581745360686|3.9581745360686|3.9581745360686|3.9581745360686|3.9581745360686|3.9581745360686|3.9581745360686|3.9581745360686|3.9581745360686|3.9581745360686|3.9581745360686|3.9581745360686|3.9581745360686|3.9581745360686|3.9093604324475|3.8029003936069|3.7595003179421|3.7595003179421|3.7595003179421||3.7222223603847|3.6946914288868|3.6354926505189|3.6354926505189|3.6354926505189|3.6354926505189|3.6354926505189|3.6354926505189|3.6354926505189|3.6354926505189||3.6354926505189|3.6354926505189|3.6354926505189|3.363325229232|3.2094272367908|3.2094272367908|3.2094272367908|3.2094272367908|3.1924646083162|3.1924646083162|2.9427384075904|-3.7472328872946|-3.7472328872946|-3.7472328872946||-3.7472328872946|-3.773547725707|-3.8669530471494|-4.1143923424273|-4.2048804122639|-4.3477990300531|-4.3477990300531|-4.3477990300531|-4.3477990300531|-4.4669988984394|-4.5549987945875|-4.6633320024632|-4.7167679943448|-4.7167679943448|-4.9266867017089|-5.0185022544639|-5.0185022544639|-5.2561135768644|-5.4617927868887|5.4682857902266|5.2875398697033|5.2247599233018|5.2247599233018|5.2247599233018|5.1719553855643|4.8902283672476|-5.585684525377|-5.585684525377|-5.585684525377|-5.585684525377|-5.585684525377|-5.585684525377|-5.585684525377|-5.585684525377|-5.585684525377||-5.585684525377|-5.585684525377|-5.585684525377|-5.585684525377|-5.585684525377|-5.585684525377|-5.585684525377|-5.585684525377|-5.585684525377|-5.585684525377|-5.8979825304685|-6.2024807716672|-6.2590514278956|-6.2590514278956|-6.2590514278956|-6.2590514278956|-6.2590514278956|-6.2590514278956|-6.2590514278956|-6.4350569884587|-6.8208965107918|-7.0115519414478|-7.1883911170489|-7.3006905952771|-7.3006905952771|-7.3006905952771|-7.5311917983553|-7.5311917983553|-7.7646577582383|6.2717621562084|6.2717621562084
01398|8950|/equities/lindsay-corporation|R2000GROWTH/R2000VALUE|124.79647872966|124.79647872966|124.79647872966|124.79647872966|124.79647872966|124.79647872966|124.79647872966|124.79647872966|124.79647872966|124.04692213316|123.68713275348|-133.12761956159|-133.12761956159|-133.12761956159|-133.12761956159|-133.12761956159|-133.12761956159|-133.12761956159|-133.12761956159||-133.12761956159|-133.12761956159|-133.12761956159|-133.12761956159|-133.12761956159|-133.12761956159|-133.12761956159|-133.12761956159|125.01501179746||125.01501179746|125.01501179746|125.01501179746|125.01501179746||123.54778735959|123.40730722505|123.40730722505|123.40730722505|123.40730722505|123.40730722505|121.80367255827|118.01763502705|-127.16793050052|-127.16793050052|-127.16793050052|-127.16793050052|-127.16793050052|-127.16793050052|-127.16793050052|-127.16793050052|-127.44645678263|-127.44645678263|-127.73439817143|-129.00988504304|-130.57257218878||-130.57257218878|-131.85230621276|-131.90303924651|-131.90303924651|-131.90303924651|-131.90303924651|-131.90303924651|-131.90303924651|-131.90303924651|-131.9972503976|-131.9972503976|-131.9972503976|-131.9972503976|-131.9972503976|-131.9972503976|-131.9972503976|-131.9972503976|-131.9972503976|-131.9972503976|-131.9972503976|-131.9972503976|-131.9972503976|-131.9972503976|-131.9972503976|115.94856343491|-117.62045918325|-119.9195482331|-119.9195482331|-121.55801837504|-122.44553106445|-122.44553106445|-122.44553106445|-122.44553106445|-122.44553106445|-122.67954567502|-122.67954567502|-123.69394226681|-125.24160046722|-125.37028213859|-125.37028213859|-125.37028213859|-125.37028213859|-125.48660988376|-125.48660988376|-125.48660988376|-127.07575108737|-127.07575108737|-127.73527693451|-128.24992829085|-128.24992829085|-128.24992829085|-128.24992829085|-128.24992829085|-128.24992829085|-128.24992829085|-128.24992829085|-128.24992829085||-128.24992829085|-128.24992829085|-128.24992829085|-128.24992829085|-128.24992829085|-128.24992829085|-128.24992829085|-128.8200106307|-128.8200106307|-128.8200106307|-130.00862277041|-131.59124547122|-132.54582999677|122.42970194017|122.42970194017|122.42970194017|122.42970194017|122.42970194017|122.42970194017|122.42970194017|122.42970194017|122.42970194017|122.42970194017|122.42970194017|122.09444074687|122.09444074687|122.09444074687|122.09444074687|121.61271021164|118.88800517494|117.694273953|117.694273953|117.694273953|117.56947602648|-127.93768658497|-127.93768658497|-127.93768658497|-127.93768658497|-127.93768658497|-127.93768658497|-127.93768658497|-127.93768658497|-129.17787387182||-129.17787387182|-129.17787387182|-129.17787387182|120.3320579349|120.3320579349|120.3320579349|120.3320579349|120.3320579349|119.57644820865|117.35438384674||117.09431584303|116.39553158775|116.39553158775|116.39553158775|116.39553158775|116.39553158775|116.39553158775|116.39553158775|116.39553158775|-126.47663463133|-126.47663463133|-126.47663463133|-127.25139942308|-127.25139942308||-127.34455523617|-127.34455523617|-127.34455523617|-127.34455523617|-127.34455523617|-127.34455523617|-127.34455523617|-127.34455523617|-127.34455523617|-128.9598223015|-128.9598223015|-128.9598223015|-128.9598223015|-128.9598223015|-130.4638825112|-130.4638825112|-130.4638825112|-130.91769610283|-130.91769610283|-131.39515091162|-131.39515091162|-131.39515091162|-131.65183699111|-135.08870763226|-138.10189680969|-138.7532042858|-138.7532042858|-138.80106008019|-140.92784921291|-142.58983274701|-145.08064319031|-146.60627377184|-147.58562488039|-147.58562488039|-147.58562488039||-147.58562488039|-147.58562488039|-153.00638234342|-153.00638234342|-153.00638234342|-153.00638234342|-153.00638234342|-153.00638234342|-153.00638234342|-153.00638234342|-153.00638234342|-153.00638234342|-153.00638234342|-153.00638234342|-153.00638234342|-153.73654044696|-155.12116012119|-156.00948502721|-156.00948502721|-159.74331852795|-162.72590761054|-163.0574471142|-163.0574471142|-163.0574471142|-163.0574471142|-163.0574471142|-163.0574471142|-163.0574471142|-163.0574471142|-163.0574471142|-163.0574471142
01399|1096506|/equities/bionano-genomics|R2000GROWTH|-1.4130758570988|-1.4130758570988|-1.4130758570988|-1.4130758570988|-1.4130758570988|-1.4545287475938|-1.4966986627441|-1.5707762143193|-1.6257731528413|-1.6257731528413|-1.6391581134262|-1.6391581134262|-1.6391581134262|-1.6391581134262|-1.6391581134262|-1.6391581134262|-1.6859812423324|-1.7182014037874|-1.8107793584694||-1.9491992874531|-2.0024436164331|-2.128270704264|1.5882560651689|1.5882560651689|1.5882560651689|1.5882560651689|1.5882560651689|1.5882560651689||1.5882560651689|1.5882560651689|1.5674900656706|1.3688556227161||1.2897280918081|1.2897280918081|1.2897280918081|1.2897280918081|1.2897280918081|1.2897280918081|1.2897280918081|1.2897280918081|1.2897280918081|1.2897280918081|1.2897280918081|1.2897280918081|1.2897280918081|1.2897280918081|1.2897280918081|-1.7394720441531|-1.7394720441531|-1.7394720441531|-1.7394720441531|-1.7394720441531|-1.7394720441531||-1.7394720441531|-1.7394720441531|-1.7394720441531|-1.7394720441531|-1.7394720441531|-1.7394720441531|-1.7394720441531|-1.7394720441531|-1.767371342692|-1.767371342692|-1.767371342692|-1.767371342692|-1.767371342692|-1.767371342692|-1.767371342692|-1.767371342692|-1.767371342692|-1.767371342692|-1.80874590533|-1.8969398235505|-1.9238665076566|-2.0726738872872|-2.130554298863|-2.2550603596206|-2.4164559408289|-2.5838398584902|-2.7820443322459|-2.8797714368281|-2.9203017702563|-3.1570019579445|-3.2201979401273|-3.2201979401273|-3.2201979401273|-3.2201979401273|-3.2201979401273|-3.3135532805834|-3.4225593352223|-3.5117342803901|-3.5117342803901|-3.5117342803901|-3.5363713871577|-3.5931855645125|2.8920692798263|2.8920692798263|2.8920692798263|2.8920692798263|2.8920692798263|2.8920692798263|2.8920692798263|2.8920692798263|2.8920692798263|2.8920692798263|2.8920692798263|2.8920692798263|2.8920692798263|2.8920692798263|2.8920692798263||2.8920692798263|2.8920692798263|-3.8016611759055|-3.8016611759055|-3.8016611759055|-3.8551792374572|-3.8668656869421|-3.936517455367|-4.0227973087934|-4.0481079931952|-4.1206867557872|-4.241607531586|-4.4667859703067|-4.6819845073492|-5.0555382826892|-5.3037658712706|-5.3037658712706|-5.5641840322637|-5.6746491043461|-5.865971230654|-6.6133014352102|-6.7928282869746|-6.7928282869746|-6.7928282869746|-6.7928282869746|-6.7928282869746|-6.8124205153176|-6.8165226027909|-6.9315807339817|-7.0047566092974|-7.0351183057898|-7.2499647009233|-7.2530857474385|-7.2530857474385|-7.2530857474385|-7.2530857474385|-7.2530857474385|-7.2530857474385|-7.2530857474385|-7.2530857474385|-7.2530857474385|-7.2599141730275|-7.2599141730275||-7.2599141730275|-7.2599141730275|-7.2599141730275|-7.2599141730275|-7.2599141730275|-7.400904511236|-7.7890606708249|-7.8865117040962|-8.1058088076963|-8.1058088076963||-8.1058088076963|-8.1058088076963|-8.1058088076963|-8.1058088076963|-8.1058088076963|-8.1058088076963|-8.1058088076963|-8.1058088076963|-8.1058088076963|-8.1058088076963|-8.1058088076963|-8.1058088076963|-8.1058088076963|-8.1058088076963||-8.1058088076963|-8.319287645911|-8.4377641811358|-8.5107175416348|-8.5107175416348|-8.5107175416348|-8.5107175416348|-8.5107175416348|-8.5107175416348|-8.6165465840538|-8.6165465840538|-8.6165465840538|-8.6165465840538|-8.6165465840538|-8.6165465840538|-8.6165465840538|-8.6165465840538|-8.6211073143437|-8.6286746377365|-9.204249553616|-9.3683330535173|-9.7513700060579|-9.8931570173341|-9.8931570173341|-9.8931570173341|-9.8931570173341|-10.209607103852|-10.209607103852|-11.430174751842|-11.866638708737|-12.258948256934|-12.258948256934|-12.258948256934|-12.258948256934|-12.258948256934||-12.281498249332|-12.446108879823|-12.715120966984|-12.919520830848|-12.919520830848|-12.919520830848|-13.055023378508|-13.191692822925|-13.579867526032|-13.579867526032|-13.680852550577|-13.680852550577|-13.680852550577|-13.680852550577|-14.012058834578|-14.538398270635|-14.559782814538|-14.559782814538|-14.559782814538|-14.559782814538|-15.73309191019|-15.852935348955|-16.069246888426|-16.069246888426|-16.069246888426|-16.069246888426|-16.069246888426|-16.069246888426|-16.069246888426|-16.138052172425|-16.948829521077
01400|17037|/equities/radnet|R2000GROWTH|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|35.168119888265|33.932912699336|33.52887013099|-36.958047817407|-36.958047817407||-36.958047817407|-36.958047817407|-36.958047817407|-36.958047817407|-36.958047817407|-36.958047817407|-36.958047817407|-36.958047817407|34.307470896116||34.307470896116|34.307470896116|34.307470896116|34.307470896116||34.307470896116|34.307470896116|34.307470896116|34.307470896116|34.307470896116|34.307470896116|34.307470896116|33.351080791014|33.236926396057|33.236926396057|33.236926396057|33.071024450458|33.071024450458|32.203827046461|31.708140213299|30.869601177958|30.486729380264|30.486729380264|29.637754171837|29.523615432833|29.27617282454||29.259531088706|29.259531088706|29.259531088706|28.996145747365|28.774626629664|28.774626629664|27.674534260248|26.01107021378|26.01107021378|26.01107021378|26.01107021378|25.75396713732|-28.986913006568|-28.986913006568|-28.986913006568|-28.986913006568|-28.986913006568|-28.986913006568|-28.986913006568|-29.964904247681|27.275618474229|27.275618474229|27.275618474229|27.275618474229|27.275618474229|27.275618474229|27.123464496648|27.121417817778|27.121417817778|27.121417817778|27.121417817778|27.121417817778|-30.110853634107|-30.110853634107|-30.110853634107|-30.110853634107|-30.110853634107|-30.110853634107|-30.110853634107|-30.110853634107|-30.110853634107|-30.110853634107|-30.110853634107|-30.110853634107|-30.327615165962|-30.985961914342|-31.128013187296|-31.232791535994|-31.382740304168|-31.382740304168|-31.382740304168|-32.087488171453|-33.075542764526|-33.576714547322|30.310297976691|30.310297976691|30.310297976691||30.310297976691|30.310297976691|-33.093910507314|-33.093910507314|-33.093910507314|-33.093910507314|-33.093910507314|-33.093910507314|-33.093910507314|-33.093910507314|-33.093910507314|-33.548234837974|-34.905538446069|31.215295995668|31.215295995668|31.215295995668|31.215295995668|31.215295995668|31.215295995668|31.215295995668|31.215295995668|31.215295995668|31.215295995668|31.215295995668|31.215295995668|31.215295995668|31.215295995668|31.215295995668|31.215295995668|31.215295995668|30.891161403607|30.55184752141|30.521496101602|29.918051079891|29.851343961248|29.851343961248|29.851343961248|29.851343961248|29.851343961248|29.851343961248|29.851343961248|29.851343961248|29.851343961248||29.851343961248|29.851343961248|29.851343961248|29.372605477979|29.369560413019|29.361175500166|29.361175500166|29.361175500166|29.361175500166|29.361175500166||29.361175500166|29.361175500166|29.361175500166|29.361175500166|28.842416298403|28.197336671358|28.197336671358|28.197336671358|28.197336671358|27.447040449255|27.167267466776|26.424186654877|26.168272268389|26.168272268389||26.168272268389|26.168272268389|26.168272268389|26.168272268389|26.168272268389|26.168272268389|26.168272268389|26.168272268389|26.168272268389|26.168272268389|26.168272268389|26.168272268389|26.168272268389|26.168272268389|26.168272268389|26.168272268389|26.168272268389|26.168272268389|26.168272268389|26.168272268389|26.084093263176|26.084093263176|26.084093263176|26.084093263176|26.084093263176|25.723881379793|25.673100274872|25.673100274872|25.673100274872|25.243168294508|24.876721780594|24.876721780594|24.876721780594|24.641224032305|23.989138741915||23.414042944847|22.995361133783|22.995361133783|22.815630378508|22.815630378508|22.331812053017|22.107610898457|22.107610898457|22.107610898457|22.107610898457|22.107610898457|22.107610898457|22.107610898457|22.107610898457|22.107610898457|22.107610898457|22.107610898457|22.107610898457|22.107610898457|22.107610898457|22.107610898457|22.107610898457|22.107610898457|22.107610898457|22.107610898457|20.699012550207|20.66307002581|19.636766415228|19.636766415228|19.636766415228|19.636766415228
01401|16661|/equities/magellan-petroleu|R2000GROWTH|0.37422920967558|-0.59756904961874|-0.59756904961874|-0.59756904961874|-0.59756904961874|-0.63828782044307|-0.68816426288701|-0.71719613015653|-0.71719613015653|-0.71719613015653|-0.71719613015653|-0.71719613015653|-0.74301790131464|-0.76427081069684|-0.76427081069684|-0.76427081069684|-0.78922867268695|-0.8434318545833|-0.87992793841819||-0.87992793841819|-0.87992793841819|-0.90098660437775|-0.95138512881279|0.68624969874543|0.68624969874543|0.68624969874543|0.68624969874543|0.68624969874543||0.68624969874543|0.68624969874543|0.68624969874543|0.64817743339718||0.56588050765661|0.52176165959203|0.49990182542099|0.49496312299584|0.47628741747988|0.47628741747988|0.47628741747988|0.47628741747988|0.47628741747988|0.47628741747988|0.47628741747988|-0.67077581516118|-0.67077581516118|-0.67077581516118|-0.67077581516118|-0.67077581516118|-0.67077581516118|-0.67077581516118|-0.67077581516118|-0.68315370470519|-0.70033948786017||-0.70033948786017|-0.72201967147718|-0.75447742704693|-0.76564711071986|-0.80034677850084|-0.80034677850084|-0.80034677850084|-0.80034677850084|-0.81525198802768|-0.83356713013319|-0.83356713013319|-0.83356713013319|-0.83356713013319|-0.86216302471118|-0.86216302471118|-0.86216302471118|-0.86216302471118|-0.86216302471118|-0.86216302471118|-0.86216302471118|-0.89026447751739|-0.91906056380513|-0.95537591884333|-0.95537591884333|-0.95537591884333|-0.97824545712159|-0.99775052303392|-1.0386116994125|-1.0953463263757|-1.1349403866404|-1.1932670814322|-1.2067186055996|-1.2067186055996|-1.2067186055996|-1.2330723918046|-1.2330723918046|-1.246747067302|-1.3152744336586|-1.3419340018161|-1.3419340018161|-1.3419340018161|-1.3419340018161|-1.3419340018161|-1.3419340018161|-1.352921360506|-1.352921360506|-1.352921360506|-1.352921360506|-1.352921360506|-1.352921360506|-1.352921360506|-1.352921360506|-1.352921360506|-1.352921360506|-1.352921360506|-1.352921360506|-1.352921360506||-1.3998411523136|-1.3998411523136|-1.41639735615|-1.41639735615|-1.41639735615|-1.41639735615|-1.41639735615|-1.4637747795023|-1.5491942267327|-1.5517829029536|-1.5517829029536|-1.5628144176775|-1.5981270838638|-1.6340300494719|1.3746298763964|1.3746298763964|1.3746298763964|1.3746298763964|1.3746298763964|1.3746298763964|1.3746298763964|1.3549159886302|1.3549159886302|1.3549159886302|1.3549159886302|1.3447947947785|1.3447947947785|1.3447947947785|1.3447947947785|1.3447947947785|1.3447947947785|1.3447947947785|1.3447947947785|1.2692440546579|1.2692440546579|1.2692440546579|1.2692440546579|1.2692440546579|1.2692440546579|-1.4945594018015|-1.4945594018015|-1.4945594018015|-1.4945594018015||-1.4945594018015|-1.4945594018015|-1.4945594018015|-1.4945594018015|-1.4945594018015|-1.4945594018015|-1.4945594018015|-1.4945594018015|-1.4945594018015|-1.4945594018015||-1.4945594018015|-1.4945594018015|-1.4945594018015|-1.4965156155065|-1.4965156155065|-1.4965156155065|-1.4965156155065|-1.4965156155065|-1.4965156155065|-1.4965156155065|-1.4965156155065|-1.4965156155065|-1.4965156155065|-1.5366839719299||-1.5718637695397|-1.5718637695397|-1.5718637695397|-1.5718637695397|-1.5718637695397|-1.5718637695397|-1.5718637695397|-1.5718637695397|-1.5718637695397|-1.5718637695397|-1.5718637695397|-1.5890153172375|1.2328557419795|1.2328557419795|1.2328557419795|1.2328557419795|1.2328557419795|1.2328557419795|1.2328557419795|1.2328557419795|1.2328557419795|1.2328557419795|1.2328557419795|1.2328557419795|1.2328557419795|1.2328557419795|1.2328557419795|1.2328557419795|1.2328557419795|1.2328557419795|1.2328557419795|1.2328557419795|1.2265064239522|1.1583405137084|1.0437116689177||1.0324573590459|-1.3287562648125|-1.3287562648125|-1.3287562648125|-1.3287562648125|-1.3287562648125|-1.3287562648125|-1.3287562648125|-1.3287562648125|-1.3287562648125|-1.346662545609|-1.41684719634|-1.4425287883975|-1.4425287883975|-1.4425287883975|-1.4425287883975|-1.4425287883975|-1.534198659603|-1.538554059073|-1.5939489587641|-1.7043877226883|-1.7559864303331|-1.8158181928772|-1.8427848827062|-1.8427848827062|-1.8427848827062|-1.8569832522801|-1.8760723386224|-1.8760723386224|-1.8760723386224|-1.8760723386224
01402|1006460|/equities/yext-inc|R2000GROWTH|5.6315238356976|5.6315238356976|5.6315238356976|5.6315238356976|5.6315238356976|5.6315238356976|5.6315238356976|5.6315238356976|5.6315238356976|5.6315238356976|5.6111375888617|5.5915419879259|5.5492493594504|5.5492493594504|5.4222990632958|-6.050820465122|-6.050820465122|-6.050820465122|-6.050820465122||-6.0898898295836|-6.0898898295836|-6.1756489721243|-6.1756489721243|-6.1756489721243|-6.1756489721243|-6.2381652689978|-6.3624058671577|-6.475478373909||-6.475478373909|-6.475478373909|-6.475478373909|-6.475478373909||-6.475478373909|-6.475478373909|-6.475478373909|-6.475478373909|-6.475478373909|-6.475478373909|-6.475478373909|-6.475478373909|-6.475478373909|-6.6364520693676|-6.6364520693676|-6.6364520693676|-6.7566133235181|6.3209350932213|6.3085613370573|6.1650042537588|6.1650042537588|6.1650042537588|6.1650042537588|6.1650042537588|6.1650042537588||6.1650042537588|6.1650042537588|6.1650042537588|6.0477620490972|6.0477620490972|6.0477620490972|5.9509021053252|-6.5391305664561|-6.5391305664561|-6.5391305664561|-6.5391305664561|-6.5391305664561|-6.5391305664561|-6.5391305664561|-6.5391305664561|-6.5391305664561|-6.5391305664561|-6.5391305664561|-6.5571451429285|-6.5829390159092|-6.5914602626623|-6.5914602626623|-6.5914602626623|-6.5914602626623|-6.5914602626623|-6.5914602626623|-6.5914602626623|-6.5914602626623|-6.5914602626623|-6.7511077169415|-6.7511077169415|-6.7511077169415|-6.7511077169415|-6.7511077169415|-6.7511077169415|-6.8406751954817|-6.8935279409381|-6.9718629636191|-6.9718629636191|-6.9718629636191|-7.0164971309707|-7.0164971309707|-7.0386507577127|-7.0386507577127|-7.0697230306407|-7.1863591104901|-7.2415100104451|-7.3672331711584|-7.5438089261379|-7.7187656175125|-7.8252949991743|-8.0572720411664|-8.2101342623181|-8.2101342623181|-8.5805270081038|-9.2292043726778|-9.2292043726778||-9.2292043726778|-9.2292043726778|-9.2292043726778|-9.2292043726778|-9.2492023447826|-9.2492023447826|-9.2646692041638|-9.3279660812222|-9.3688510381737|-9.4337050428556|-9.4337050428556|-9.5924493991188|-9.7392895028978|-9.7392895028978|-9.7692105291055|-9.9655785028324|-10.155242648852|-10.278047260456|-10.421719110468|-10.521185609522|-10.521185609522|-10.521185609522|-10.521185609522|-10.521185609522|-10.521185609522|-10.521185609522|-10.653982364619|-10.653982364619|-10.840138755566|-10.840138755566|-11.114599106848|-11.241826452746|-11.509819082759|-11.509819082759|-11.509819082759|-11.509819082759|-11.509819082759|-11.509819082759|-11.509819082759|-11.509819082759|-11.837576553052|-12.208974437388|-12.505376252591||-12.505376252591|-12.505376252591|-12.505376252591|-12.505376252591|-12.668751991523|-13.086113069602|-13.380403410668|11.658479789269|11.658479789269|11.658479789269||11.658479789269|11.658479789269|11.658479789269|11.658479789269|11.658479789269|11.658479789269|11.658479789269|10.961089084956|8.3781546469231|8.1376715099038|8.0415174109702|8.0415174109702|8.0415174109702|8.0197417584796||7.7972131667026|-8.5611021957554|-8.5611021957554|-8.5611021957554|-8.5611021957554|-8.5611021957554|-8.5611021957554|-8.5611021957554|-8.5611021957554|-8.659910088429|-8.659910088429|-8.7267352911795|-8.7267352911795|-8.7267352911795|-8.954428047269|-9.0757139218803|-9.0757139218803|-9.2820275173847|-9.2820275173847|-9.2820275173847|-9.2820275173847|-9.2820275173847|-9.2820275173847|-9.2820275173847|-9.2820275173847|-9.2820275173847|-9.2820275173847|-9.2820275173847|-9.2820275173847|-9.2820275173847|-9.2820275173847|-9.3694751379958|-9.4393399112596|-9.4393399112596|-9.5109110798189||-9.5943456717938|8.4761908987213|8.4761908987213|8.4761908987213|8.4761908987213|8.1879899213765|8.1494330510005|7.951867768192|7.951867768192|7.951867768192|7.951867768192|7.8155418749059|7.8155418749059|7.8155418749059|7.8155418749059|7.7953602614477|7.7953602614477|7.6640345069593|7.6640345069593|7.6640345069593|7.6640345069593|7.5344642470002|7.5344642470002|7.5344642470002|7.3819050071107|6.9632279075369|6.7041421639902|-7.741358600365|-7.741358600365|-7.741358600365|6.8747396566906
01403|21129|/equities/meritor-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01404|20987|/equities/dineequity-inc|R2000GROWTH|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.25919159282|-48.472992667763||-50.327767647205|-50.600056281645|-50.600056281645|-50.600056281645|-50.600056281645|-50.600056281645|-50.896730651413|-52.322478866086|46.855924287308||46.855924287308|46.855924287308|46.855924287308|46.855924287308||46.855924287308|46.855924287308|46.855924287308|46.855924287308|46.855924287308|46.855924287308|46.855924287308|44.612895184858|44.612895184858|44.612895184858|44.612895184858|44.248217668912|42.940799385068|-47.250274917231|-47.250274917231|-47.250274917231|-47.250274917231|-47.524804541046|-47.524804541046|-48.578360500793|-48.593119263207||-48.593119263207|-48.593119263207|-48.593119263207|-48.593119263207|-48.593119263207|-48.593119263207|-48.593119263207|-48.593119263207|-48.593119263207|-49.939626083942|-50.577649176086|-50.577649176086|-51.924815436239|-51.924815436239|-51.924815436239|-53.636414757166|46.267302617811|46.267302617811|46.267302617811|46.267302617811|46.267302617811|46.267302617811|46.267302617811|46.267302617811|46.267302617811|-51.399269146196|-51.399269146196|-51.399269146196|-51.399269146196|-51.886408534835|-53.036841197357|-53.380642872367|-53.380642872367|-53.380642872367|-53.380642872367|-53.380642872367|-53.380642872367|-53.380642872367|-53.380642872367|-53.380642872367|-53.380642872367|-54.260160425542|-54.932016561691|-56.18446980461|-56.18446980461|-56.18446980461|-56.18446980461|-56.18446980461|-56.18446980461|-56.18446980461|-56.18446980461|-56.18446980461|-56.18446980461|-57.144411945173|-57.339207860969|-57.861341923633|-58.0324002692||-58.0324002692|-58.0324002692|-58.0324002692|-58.0324002692|-58.0324002692|-58.0324002692|-58.0324002692|-58.0324002692|-58.0324002692|-58.0324002692|-58.436851083115|-58.436851083115|-59.478722425385|-60.338579650371|-60.596756294534|-60.971396264285|-61.909740261168|-61.909740261168|-61.909740261168|-61.909740261168|-61.909740261168|-61.909740261168|-61.909740261168|-61.909740261168|-61.909740261168|-61.909740261168|-61.909740261168|-61.909740261168|-61.909740261168|-61.909740261168|-61.909740261168|-61.909740261168|-61.909740261168|-61.909740261168|-61.909740261168|-61.909740261168|-61.909740261168|-61.909740261168|-61.909740261168|-61.909740261168|-61.909740261168|-61.909740261168|-63.017210858763||-63.142575614193|-63.142575614193|-63.142575614193|-63.142575614193|-63.686218081849|-63.686218081849|-64.298296410659|-64.814219641265|-65.012059829334|-65.012059829334||-65.976899962655|-65.976899962655|-65.976899962655|-65.976899962655|-65.976899962655|-65.976899962655|-65.976899962655|-65.976899962655|-65.976899962655|-65.976899962655|-65.976899962655|-65.976899962655|-65.976899962655|-67.814888270952||61.83116602023|61.83116602023|61.83116602023|61.83116602023|61.83116602023|61.83116602023|61.086018817508|-67.893024343919|-67.893024343919|-67.893024343919|-67.893024343919|-67.893024343919|-67.893024343919|-67.893024343919|-67.893024343919|-67.893024343919|-67.893024343919|-67.893024343919|-67.893024343919|-67.893024343919|-67.893024343919|-67.893024343919|-68.243360195636|-68.351233652432|-69.591924432471|-70.818521327387|-70.818521327387|-71.305575285367|-72.205639426368|-72.513555567217|-72.513555567217|-72.513555567217|-72.513555567217|-72.513555567217|-72.513555567217||-72.513555567217|-72.513555567217|-72.513555567217|-72.513555567217|-72.513555567217|-72.513555567217|-72.513555567217|-72.643460675853|-72.643460675853|-72.643460675853|-72.643460675853|-72.643460675853|-72.643460675853|-72.643460675853|-72.643460675853|-72.643460675853|-72.643460675853|-73.762645841107|-73.762645841107|-76.458947632562|-78.48613725531|-78.921268737182|-80.764738175455|-81.180666352519|-81.180666352519|-81.180666352519|-81.180666352519|74.676596944833|74.676596944833|74.676596944833|74.676596944833
01405|986249|/equities/protagonist-therapeutics-inc|R2000GROWTH|22.539862214286|22.539862214286|22.539862214286|22.539862214286|22.539862214286|22.539862214286|22.539862214286|22.539862214286|22.539862214286|22.539862214286|22.539862214286|22.539862214286|22.539862214286|22.539862214286|22.539862214286|22.539862214286|22.539862214286|22.539862214286|22.539862214286||22.539862214286|22.539862214286|22.539862214286|20.937421489754|20.937421489754|20.937421489754|20.937421489754|20.937421489754|20.937421489754||20.937421489754|20.937421489754|20.70824673551|20.141940995252||19.57215608071|18.561744470801|18.561744470801|18.561744470801|18.481588766841|18.481588766841|18.481588766841|18.481588766841|18.481588766841|18.481588766841|18.481588766841|18.481588766841|17.90732057654|16.452022850107|16.26113702146|16.140230524293|16.140230524293|15.747477703349|15.219975344623|14.931266639808|14.931266639808||14.899465817703|14.899465817703|14.640517520124|14.397123857047|14.397123857047|14.397123857047|14.397123857047|14.397123857047|14.397123857047|14.397123857047|14.397123857047|14.397123857047|14.397123857047|14.109581730659|-15.800938026469|-15.800938026469|-15.800938026469|-15.800938026469|-15.800938026469|-15.872145714045|-15.872145714045|-16.205717154874|-16.305515449888|-16.305515449888|-16.648350152314|-17.089277913107|-17.223660015784|-17.223660015784|-17.223660015784|-17.321289247631|-17.868931923044|-17.96032755315|-17.96032755315|-17.96032755315|-17.96032755315|-17.96032755315|-18.272585788697|-18.498984406756|-18.694137576902|-18.694137576902|-18.694137576902|-18.694137576902|-18.694137576902|-18.694137576902|-18.694137576902|-19.330152727591|-19.620725765744|-19.77163954898|-19.778488489481|-20.309432290762|-20.700480857126|-20.724451433781|-20.724451433781|-20.724451433781|-20.724451433781|-20.724451433781|-20.724451433781||-20.724451433781|-20.724451433781|-20.724451433781|-20.724451433781|-20.724451433781|-20.724451433781|-20.724451433781|-20.724451433781|-20.724451433781|-20.724451433781|-20.724451433781|-20.724451433781|-20.724451433781|-20.858484119182|-20.858484119182|-20.858484119182|-20.858484119182|-20.858484119182|-21.21498207914|-21.274262364989|-21.274262364989|-21.274262364989|-21.551124396462|-22.01680534696|-22.239338645399|-22.366876665156|-22.395917644546|-22.894131808861|-23.345146556015|-23.636273696815|-23.86697115147|-24.133856394157|-24.882061960813|-25.714513569537|-26.285569488409|-26.654522696472|-26.795024438409|-27.416694901285|-28.329639100942|-28.329639100942|-28.329639100942|-28.329639100942|-28.329639100942||-28.329639100942|25.655819493758|25.655819493758|25.655819493758|25.655819493758|25.655819493758|25.655819493758|25.655819493758|25.655819493758|25.655819493758||25.655819493758|25.655819493758|25.655819493758|25.655819493758|25.655819493758|25.562021235876|25.211969035922|25.155578382293|25.155578382293|24.728420742662|23.853856201868|22.824505510044|22.469838248006|22.469838248006||22.355504272297|22.355504272297|22.32159596376|22.32159596376|22.32159596376|22.32159596376|22.32159596376|22.32159596376|22.32159596376|22.32159596376|21.554828335757|21.510960222167|21.510960222167|21.339401378546|21.313581066261|21.313581066261|20.378062672246|20.378062672246|19.984464056876|19.6663793948|19.6663793948|19.6663793948|19.6663793948|19.6663793948|19.6663793948|19.429480870897|19.429480870897|19.045117943744|17.426797647454|-22.428024611298|-22.428024611298|-22.428024611298|-22.428024611298|-22.428024611298|-22.428024611298||-22.942805221151|-23.600894003522|20.580031881815|20.580031881815|20.580031881815|20.580031881815|20.580031881815|20.580031881815|20.580031881815|20.580031881815|20.580031881815|20.580031881815|20.580031881815|20.580031881815|20.580031881815|20.580031881815|20.580031881815|20.580031881815|20.303726650895|20.303726650895|20.303726650895|19.004695655705|15.943746303852|14.73844327329|14.73844327329|14.73844327329|14.73844327329|14.73844327329|14.73844327329|14.73844327329|14.73844327329
01406|16364|/equities/infinera-corp|R2000GROWTH|4.7313325245376|4.7313325245376|4.7313325245376|4.5796102509394|4.5796102509394|4.5796102509394|4.5796102509394|4.5796102509394|4.5796102509394|4.5796102509394|4.5796102509394|4.5796102509394|4.5128501505206|4.4467278421532|4.3545069407548|4.3545069407548|4.3545069407548|-4.9456794906737|-4.9456794906737||-4.9456794906737|-4.9456794906737|-4.9456794906737|-4.9456794906737|-4.9456794906737|-4.9456794906737|-5.0388108016255|4.2956918725658|4.2956918725658||4.2956918725658|4.2956918725658|4.2591019216829|4.1878909870048||4.1393825330097|4.1393825330097|4.1393825330097|4.1393825330097|4.1393825330097|4.1393825330097|4.1393825330097|3.8823353288375|3.8823353288375|3.8823353288375|3.7906502085486|3.7800490996884|3.7800490996884|3.7800490996884|3.7800490996884|3.7800490996884|3.7800490996884|3.7800490996884|3.7800490996884|3.7800490996884|3.7800490996884||3.7800490996884|3.7800490996884|3.7800490996884|3.7800490996884|3.7800490996884|3.7800490996884|3.533110130898|3.303676521816|3.303676521816|3.303676521816|-3.4059529021676|-3.4059529021676|-3.4059529021676|-3.4059529021676|-3.4059529021676|-3.4059529021676|-3.4182810734042|-3.4314233804554|-3.501075959295|-3.5378401147988|-3.5881555993984|-3.6107283918537|-3.6619203585692|-3.7165782206928|-3.8181424001495|-3.8790470471691|-3.9875522046962|-4.0222249700305|-4.0222249700305|-4.1458055789467|-4.2403395369314|-4.2415907033018|-4.2415907033018|-4.2432563578345|-4.3783404336216|-4.3890046676502|-4.3890046676502|-4.3890046676502|-4.3890046676502|-4.3890046676502|-4.3890046676502|-4.4819495766809|3.9154372735822|3.9154372735822|3.9154372735822|3.9154372735822|3.9154372735822|3.9154372735822|3.9154372735822|3.9154372735822|3.9154372735822|3.9154372735822|3.9154372735822|3.9154372735822|3.9154372735822|3.9154372735822|3.9154372735822||3.9154372735822|3.8521525378584|-4.2641381080853|-4.2641381080853|-4.2641381080853|-4.2641381080853|-4.2641381080853|-4.2641381080853|-4.2641381080853|-4.2641381080853|-4.2641381080853|-4.2641381080853|-4.2641381080853|-4.2641381080853|-4.2641381080853|-4.2641381080853|-4.2641381080853|-4.2641381080853|-4.3409868540484|-4.5383186541353|-4.6501541493506|-4.6949712698295|-4.8194123842798|-4.967958355224|-5.0449535319936|-5.1624484271619|4.5432234028142|4.5432234028142|4.5432234028142|4.5432234028142|4.5432234028142|4.5432234028142|4.5432234028142|4.5432234028142|4.5432234028142|4.5432234028142|4.5432234028142|4.5344149248645|-5.0624128018409|-5.0624128018409|-5.0624128018409|-5.0624128018409|-5.1416654558703||-5.1416654558703|-5.1416654558703|-5.1416654558703|-5.1416654558703|-5.1416654558703|-5.1416654558703|-5.1416654558703|-5.1416654558703|-5.1416654558703|-5.1416654558703||-5.1416654558703|-5.1416654558703|-5.1416654558703|-5.1416654558703|-5.1416654558703|-5.1416654558703|-5.2676138983239|-5.2676138983239|-5.2676138983239|-5.3865970637052|-5.3865970637052|-5.3865970637052|-5.3865970637052|-5.3865970637052||-5.3865970637052|-5.3865970637052|-5.4081632589465|-5.5360158048006|-5.5360158048006|-5.556237702886|-5.556237702886|-5.556237702886|-5.556237702886|-5.556237702886|-5.5663753939113|-5.7095838070403|-5.8489820427906|-5.8760910770641|-6.0692680170521|-6.2086309382633|-6.2352567722749|-6.5191740780353|-6.6834770870737|-6.7676588560131|-6.7676588560131|-6.7676588560131|-6.7676588560131|-6.7676588560131|-6.8985097700785|-6.9600109054457|-7.0386231954243|-7.1462478963695|-7.4258310097414|6.823179815678|6.823179815678|6.823179815678|6.823179815678|6.823179815678|6.823179815678||6.823179815678|6.823179815678|6.823179815678|6.823179815678|6.823179815678|6.8143662594736|6.7559624140992|6.7334144721177|6.7334144721177|6.7334144721177|6.7334144721177|6.7334144721177|6.7334144721177|6.7334144721177|6.7334144721177|6.7334144721177|6.7334144721177|6.7334144721177|6.7334144721177|6.7334144721177|6.7334144721177|6.7334144721177|6.7334144721177|6.7334144721177|6.7334144721177|6.7334144721177|6.7334144721177|6.7334144721177|6.7334144721177|6.7334144721177|6.7334144721177
01407|945661|/equities/invitae-corp|R2000GROWTH/R2000VALUE|-0.19595854228403|-0.216842823683|-0.2537698031431||-0.44596645267369|-0.50818495156105|-0.51992771528093|-0.52009562364211|-0.52009562364211|-0.52009562364211|-0.52009562364211|-0.52009562364211|-0.54882845901771|-0.56964272783115|-0.57702806409145|-0.57702806409145|-0.60358675283353|-0.63337416794742|0.48572366955484||0.48572366955484|0.48572366955484|0.48572366955484|0.48572366955484|0.48572366955484|0.48572366955484|0.48572366955484|0.48572366955484|0.48572366955484||0.48572366955484|0.48572366955484|0.48572366955484|0.48572366955484||0.47934654015199|-0.68295598791487|-0.68295598791487|-0.68295598791487|-0.68295598791487|-0.68295598791487|-0.68295598791487|-0.68295598791487|-0.68295598791487|-0.68295598791487|-0.68295598791487|-0.68295598791487|-0.68295598791487|-0.68295598791487|-0.68295598791487|-0.68295598791487|-0.68295598791487|-0.68440864374912|-0.68440864374912|-0.70109393401931|-0.70109393401931||-0.70109393401931|-0.70109393401931|-0.70109393401931|-0.70109393401931|-0.70109393401931|-0.70109393401931|-0.70109393401931|-0.70109393401931|-0.70109393401931|-0.72221549466793|0.55803834050293|0.53343149191136|-0.6756365488059|-0.6756365488059|-0.6756365488059|-0.6756365488059|-0.6756365488059|-0.6756365488059|-0.6756365488059|-0.6756365488059|-0.6756365488059|-0.68713771795131|-0.68713771795131|-0.73515299398477|-0.76950335655803|-0.77239259916538|-0.78958274945721|-0.78958274945721|-0.78958274945721|-0.78958274945721|-0.78958274945721|-0.78958274945721|-0.78958274945721|-0.78958274945721|-0.78958274945721|-0.78958274945721|-0.78958274945721|-0.78958274945721|-0.78958274945721|-0.8063141463543|-0.8257935144664|-0.83849279507014|-0.84838088600739|-0.88531208864962|-0.912124563501|-0.96036060788644|-0.97595626158199|-1.0095625027758|-1.0539583480736|-1.0612315211451|-1.0969238848329|-1.1064122206194|-1.1064122206194|-1.1415691150805|-1.1604657121919|-1.1716285787713|-1.1736435400993||-1.1736435400993|-1.1736435400993|-1.1736435400993|-1.1736435400993|-1.1736435400993|-1.1984549995742|-1.1984549995742|-1.2930611434338|-1.3234012262421|-1.3316021103236|-1.3316021103236|-1.3316021103236|-1.3316021103236|-1.3776161129382|-1.3776161129382|-1.3776161129382|-1.4490178884297|-1.4639087254504|1.1549392548398|1.1549392548398|1.1549392548398|1.1549392548398|1.1549392548398|1.1549392548398|1.1549392548398|1.1549392548398|1.1549392548398|1.1549392548398|1.1549392548398|1.1549392548398|1.1549392548398|1.1549392548398|1.1549392548398|1.0439746266317|1.0439746266317|1.0439746266317|1.0439746266317|1.0405273774942|1.0358985125338|1.0358985125338|1.0358985125338|1.0358985125338|1.0358985125338||1.0358985125338|1.0358985125338|1.0358985125338|1.0358985125338|1.0358985125338|1.0358985125338|1.0358985125338|1.0358985125338|1.0358985125338|1.0358985125338||1.0358985125338|1.0358985125338|1.0358985125338|1.0358985125338|0.94655391235207|-1.3268715346251|-1.3268715346251|-1.3268715346251|-1.3268715346251|-1.3268715346251|-1.3504127820768|-1.3605095783916|-1.3605095783916|-1.4043327538131||-1.4043327538131|-1.4547489050628|-1.4547489050628|-1.4547489050628|-1.4547489050628|-1.4663876365292|-1.5096144306645|-1.5096144306645|-1.6062381850332|-1.7066535670062|1.268928349106|1.268928349106|1.268928349106|1.268928349106|1.2371426490594|-1.5964564543036|-1.5964564543036|-1.5964564543036|-1.5964564543036|-1.5964564543036|-1.5964564543036|-1.5964564543036|-1.5964564543036|-1.5964564543036|-1.5964564543036|-1.5964564543036|-1.5964564543036|-1.6188405201465|-1.6288901866655|-1.6288901866655|-1.6288901866655|-1.6288901866655|-1.6288901866655|-1.6288901866655|-1.6288901866655||-1.6288901866655|-1.6288901866655|-1.6288901866655|-1.6288901866655|-1.6288901866655|-1.6288901866655|-1.6288901866655|-1.6288901866655|-1.7054335939863|-1.7160373184393|-1.7415344210206|-1.7415344210206|-1.7415344210206|-1.7415344210206|-1.8583716056676|-1.9065081474628|-1.9065081474628|-2.0248328449585|-2.0248328449585|-2.0248328449585|-2.1548142899251|-2.2197937357399|-2.2903263224466|-2.3985340430227|-2.3985340430227|-2.3985340430227|-2.523648866226|-2.5612331700052|-2.5612331700052|-2.5794257865708|-2.6349175093749
01408|17467|/equities/us-physical-therapy-inc|R2000GROWTH|88.406527845481|88.406527845481|88.406527845481|88.406527845481|88.406527845481|88.406527845481|88.406527845481|88.406527845481|88.406527845481|87.949484969829|87.949484969829|87.949484969829|87.949484969829|87.949484969829|87.949484969829|87.867172564228|87.867172564228|87.867172564228|87.867172564228||87.867172564228|87.475266209688|87.475266209688|87.475266209688|87.475266209688|87.475266209688|87.475266209688|87.475266209688|87.475266209688||87.475266209688|87.475266209688|87.40112849457|86.384016616636||86.384016616636|85.524739379677|85.487769744996|85.487769744996|85.487769744996|85.487769744996|85.487769744996|84.245163438722|83.692332901341|82.931267700573|82.226964060886|81.648845955644|81.267247408534|-88.158458924156|-88.158458924156|-88.158458924156|-88.158458924156|-88.158458924156|-88.158458924156|-88.158458924156|-88.158458924156||-88.158458924156|-88.158458924156|-88.158458924156|-88.158458924156|-88.158458924156|-88.158458924156|-88.158458924156|-88.158458924156|-88.158458924156|-88.158458924156|-88.158458924156|-89.69346592264|-89.69346592264|-89.69346592264|-89.69346592264|-90.229560982702|-90.587289743421|-90.935017821227|-90.935017821227|-92.873908622435|-93.366007495116|-93.871168640135|-93.99152385948|-93.99152385948|-93.99152385948|-93.99152385948|-93.99152385948|-93.99152385948|-93.99152385948|-93.99152385948|-95.571138299812|-97.149320723072|-98.033526105993|-98.033526105993|-98.033526105993|-98.182251686645|-98.496944792615|-99.839935284573|-101.26715001102|-101.32240690921|-101.32240690921|-101.32240690921|-101.32240690921|-101.32240690921|-101.32240690921|-101.32240690921|-101.32240690921|-101.32240690921|-101.32240690921|-101.32240690921|-101.32240690921|-101.32240690921|-102.24767276682|-103.53463715356|-105.69682194173|-107.4831326425|-107.85681374205||-109.96618471246|-109.96618471246|-109.96618471246|-109.96618471246|-109.96618471246|-109.96618471246|-111.23965040954|-112.31516696912|-112.47494208134|-112.47494208134|-112.47494208134|-112.47494208134|-113.78660336376|-116.63789559338|-118.35543527574|-120.93159453042|-122.01771200007|-122.01771200007|-123.99830835639|-123.99830835639|-123.99830835639|-123.99830835639|-123.99830835639|-123.99830835639|-123.99830835639|116.61985148518|116.61985148518|116.61985148518|116.61985148518|116.61985148518|116.61985148518|115.97761047249|115.65790227128|114.29600326963|113.2100057861|112.78556127248|112.07458516077|112.07458516077|112.07458516077|112.07458516077|112.07458516077|112.07458516077|112.07458516077||112.07458516077|112.07458516077|108.88197120565|108.88197120565|106.33832617752|105.00767026507|105.00767026507|105.00767026507|104.49875652156|104.49875652156||102.23639352412|101.05453766239|101.05453766239|99.768379300309|98.447639564091|97.626822263459|96.877439689317|96.877439689317|95.856876584864|-107.60866591457|-107.60866591457|-107.60866591457|-107.60866591457|-107.60866591457||-107.60866591457|-107.60866591457|-113.17129439252|104.9373299491|104.9373299491|104.9373299491|104.00453527199|104.00453527199|104.00453527199|104.00453527199|104.00453527199|104.00453527199|104.00453527199|104.00453527199|104.00453527199|102.98392992799|99.709126296413|99.709126296413|99.709126296413|99.709126296413|98.778579724233|98.778579724233|98.778579724233|98.778579724233|98.778579724233|96.896854126694|96.896854126694|96.896854126694|96.896854126694|96.896854126694|96.896854126694|95.743894484576|94.729772253099|-102.21933536047|-102.21933536047||-102.21933536047|-102.21933536047|-102.21933536047|-102.21933536047|-102.21933536047|-102.21933536047|-102.21933536047|-102.21933536047|-102.21933536047|-102.21933536047|-102.56623376993|-102.56623376993|-102.56623376993|-102.56623376993|-102.56623376993|93.379912368344|93.379912368344|93.379912368344|93.379912368344|93.379912368344|93.379912368344|93.379912368344|93.379912368344|93.379912368344|93.379912368344|93.379912368344|93.379912368344|93.379912368344|93.379912368344|93.379912368344|93.379912368344
01409|15830|/equities/cardiovascular|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.890916401067|19.876573728101|19.869249209846|19.863054020631|19.855615756498|19.849573291657|19.837859327393|19.822066923863|19.818406366514|19.810451798093|19.774391497122|19.72710136677|19.701224584327|19.688026820009||19.68336191264|19.667069012227|19.653966857661|19.613851072246|19.610945597682|19.581050015593|19.568388728195|19.567098701324|19.532331241862|19.487591387713|19.400934459859|19.379416333461|19.379416333461|19.379416333461|19.379416333461|19.379416333461|19.379416333461|19.379416333461|19.379416333461|19.379416333461|19.379416333461|19.366572656923|19.339248223099|19.338640148003|19.338640148003|19.293489489908|19.238878075673|19.182086009001|19.127594544066|19.080661219108|19.054068373031
01410|1142327|/equities/xpel-inc|R2000GROWTH|-55.332427584428|-55.332427584428|-55.332427584428|-55.332427584428|-55.332427584428|-55.332427584428|-55.332427584428|-55.332427584428|-55.332427584428|-55.332427584428|-55.332427584428|-55.332427584428|-55.332427584428|-55.332427584428|-55.332427584428|-55.332427584428|-55.332427584428|-55.332427584428|-55.332427584428||-55.332427584428|-55.332427584428|-55.332427584428|-55.761585645431|-55.893984084388|-56.598488548354|51.282497447182|51.282497447182|51.282497447182||51.282497447182|51.282497447182|51.282497447182|51.282497447182||51.282497447182|50.926664398169|50.72295935734|50.369397302291|47.879255678209|47.879255678209|47.586950516206|44.938836017695|-51.026507846294|-51.026507846294|-51.026507846294|-51.026507846294|-51.026507846294|-51.026507846294|-51.026507846294|-51.026507846294|-51.026507846294|-51.196978241056|-51.196978241056|-52.359197252161|-52.677441721897||-52.740487979232|-52.868877329626|-53.874223659998|-53.874223659998|-53.874223659998|-53.874223659998|-53.874223659998|-53.874223659998|-53.874223659998|-54.487314893588|-54.487314893588|-56.709549783756|-56.709549783756|-56.709549783756|-56.709549783756|-56.709549783756|-57.145055213559|-58.236727201264|-59.563857038066|-60.374181061671|-60.374181061671|-61.450252194852|-63.278589932621|-63.792561761208|-68.076054087025|-72.471147209121|-74.635029893453|-74.635029893453|-74.635029893453|-78.780074125456|-79.587482670863|-81.232827483956|-81.232827483956|-81.232827483956|-81.232827483956|-81.580568912324|-81.580568912324|-81.580568912324|-81.580568912324|-81.580568912324|-81.580568912324|-81.580568912324|-81.580568912324|-81.580568912324|-82.09673926863|-83.013984723672|-83.013984723672|-83.013984723672|-83.013984723672|-83.013984723672|-83.013984723672|-83.013984723672|-84.118802197001|-84.118802197001|-84.118802197001|-85.26533373994|-88.4031530928||77.306820133671|77.306820133671|77.306820133671|76.660674155191|76.660674155191|76.660674155191|76.660674155191|76.660674155191|74.778527856354|74.776696550056|74.769670025536|74.769670025536|74.769670025536|73.859075669921|73.466750812173|71.831283251047|-83.197984729654|-83.197984729654|-83.197984729654|-83.197984729654|-83.197984729654|-83.197984729654|-83.197984729654|-83.197984729654|-83.197984729654|-83.197984729654|-83.197984729654|-83.500536214915|-84.652820017169|79.227519627451|79.227519627451|79.227519627451|79.227519627451|79.227519627451|79.227519627451|79.227519627451|79.227519627451|79.227519627451|79.227519627451|78.466685847043|78.436315302053|77.385902992|77.282414866952||77.282414866952|77.257679252126|76.27908778665|75.284110145545|75.284110145545|75.284110145545|75.284110145545|75.284110145545|72.964287948582|71.414943271184||71.083313365009|69.895109005949|69.895109005949|69.591786936678|68.4319830777|67.501090036691|67.096472123597|67.096472123597|-75.685682270116|-75.685682270116|-75.685682270116|-75.685682270116|-75.685682270116|69.034264803608||69.034264803608|69.034264803608|69.034264803608|69.034264803608|69.034264803608|69.034264803608|69.034264803608|69.034264803608|69.034264803608|69.034264803608|69.034264803608|69.034264803608|69.034264803608|66.557660932744|66.557660932744|66.557660932744|66.557660932744|66.557660932744|66.557660932744|66.557660932744|66.557660932744|66.557660932744|66.251557515242|66.251557515242|66.137980538583|65.03975986727|65.03975986727|65.03975986727|65.03975986727|65.03975986727|65.03975986727|63.955571537635|-70.488297424616|-70.488297424616|-70.488297424616||-70.488297424616|-70.488297424616|-70.488297424616|-70.488297424616|-70.488297424616|-70.488297424616|-70.488297424616|-70.488297424616|-70.488297424616|-70.488297424616|-71.348387570184|-72.74321009826|-73.526489083552|-73.526489083552|-73.873023415495|-73.873023415495|-73.873023415495|-74.171499606622|-74.171499606622|-74.899445185676|-76.906229386377|-76.906229386377|-76.906229386377|-76.906229386377|-76.906229386377|-76.906229386377|-78.320344083162|-78.320344083162|71.313742999353|71.313742999353|71.313742999353
01411|15774|/equities/cohu|R2000GROWTH/R2000VALUE|-34.556435686695|-34.556435686695|-34.556435686695|-34.556435686695|-34.556435686695|-34.604929507162|-34.806864805117|-35.130406983578|32.563361629395|32.563361629395|32.563361629395|32.563361629395|32.563361629395|32.563361629395|31.993736355999|-34.380971000384|-34.380971000384|-34.380971000384|-35.205793325317||-35.647307174456|-35.647307174456|-35.850837351345|-35.850837351345|-35.850837351345|-35.850837351345|33.353071285896|33.353071285896|33.353071285896||33.353071285896|33.353071285896|33.353071285896|32.951468231073||32.393296932502|32.293697440147|32.293697440147|32.293697440147|32.293697440147|32.293697440147|32.293697440147|31.2285122424|31.2285122424|30.749479138148|30.466794476009|30.466794476009|30.466794476009|30.466794476009|30.466794476009|30.466794476009|30.466794476009|30.466794476009|30.466794476009|30.466794476009|30.466794476009||30.466794476009|30.3222160863|30.3222160863|30.131257840037|30.131257840037|30.117490366697|-32.719000291394|-32.719000291394|-32.719000291394|-32.719000291394|-32.719000291394|-32.719000291394|-32.719000291394|-32.719000291394|-32.719000291394|-32.719000291394|-32.90888865741|-33.16909931271|-33.603109445492|-34.439395880895|-34.439395880895|-35.132957735421|-35.132957735421|-36.121621333627|-36.31408747118|-36.31408747118|-36.31408747118|-36.31408747118|-36.31408747118|-36.31408747118|-36.31408747118|-36.31408747118|-36.31408747118|-36.31408747118|-36.31408747118|-36.31408747118|-36.31408747118|-36.31408747118|-36.31408747118|-36.31408747118|-36.31408747118|-36.404540998862|-36.860269680497|-36.860269680497|-36.860269680497|-37.290238322148|-37.290238322148|-37.356096289935|-37.356096289935|-37.647370825067|-37.647370825067|-38.034855429613|-38.229839925725|-38.535916263992|-38.535916263992|-38.535916263992|-38.535916263992||-38.535916263992|-38.535916263992|-38.535916263992|-38.535916263992|-38.535916263992|-38.535916263992|-38.633440307003|-38.633440307003|-38.633440307003|-38.633440307003|-38.77824455193|-39.203884081612|-39.869590923268|-40.281766437908|-40.882519959763|-41.617799599254|-43.36866678936|-43.431031797513|-43.431031797513|-43.431031797513|-43.431031797513|-44.152811896122|40.440570846854|40.440570846854|39.896240675514|39.152805818524|38.03727289196|38.034826039133|38.034826039133|38.034826039133|38.034826039133|38.034826039133|38.034826039133|38.034826039133|38.034826039133|-41.033525848026|-41.033525848026|-41.033525848026|-41.033525848026|-41.665584351878|-41.985810997597|38.47993181869|38.47993181869||38.47993181869|38.47993181869|37.919786227242|37.324204935515|37.170386791673|37.170386791673|37.170386791673|37.170386791673|37.170386791673|37.170386791673||36.912650744614|36.464056721988|36.143868490129|35.428005144484|35.428005144484|35.428005144484|35.428005144484|35.428005144484|35.428005144484|35.428005144484|35.428005144484|35.428005144484|35.428005144484|35.428005144484||34.916117479941|34.553983210401|34.553983210401|34.553983210401|34.243472546484|34.243472546484|34.243472546484|33.06872014883|-35.904738876992|-35.904738876992|-35.904738876992|-35.904738876992|-35.904738876992|-35.904738876992|-35.904738876992|-35.904738876992|-35.904738876992|-35.904738876992|-35.904738876992|-35.904738876992|-35.904738876992|-35.904738876992|-36.428599116729|-37.371716973435|34.493628847857|34.493628847857|34.493628847857|34.493628847857|34.493628847857|34.493628847857|34.493628847857|34.493628847857|34.493628847857|34.493628847857|34.493628847857||34.493628847857|34.493628847857|34.493628847857|34.493628847857|34.493628847857|-38.093739689592|-38.093739689592|-38.093739689592|-38.093739689592|-38.093739689592|-38.093739689592|-38.093739689592|-38.093739689592|-38.093739689592|-38.093739689592|-38.093739689592|-38.093739689592|-38.093739689592|-38.093739689592|-38.093739689592|-38.093739689592|-38.093739689592|-38.093739689592|-38.093739689592|-38.093739689592|-38.093739689592|-38.093739689592|-38.093739689592|-38.093739689592|-38.093739689592|-38.093739689592
01412|16100|/equities/national-beverage|R2000GROWTH|-49.532964522812|-49.532964522812|-49.532964522812|-49.53857041197|-49.578396911941|-50.006374062788|-50.218195056133|-50.221880276129|-50.599035403381|-50.860595647108|-50.900427289965|-50.900427289965|-51.437708161675|-51.726816721442|-51.726816721442|-51.726816721442|-51.726816721442|-51.726816721442|-52.625351768602||48.698291433746|48.698291433746|48.698291433746|48.698291433746|48.698291433746|48.698291433746|48.698291433746|48.698291433746|47.281303221452||47.281303221452|47.281303221452|47.281303221452|47.281303221452||47.281303221452|47.281303221452|47.281303221452|47.281303221452|47.281303221452|47.281303221452|47.281303221452|47.281303221452|46.247002502799|-49.869103244221|-49.869103244221|46.71763876195|46.71763876195|46.71763876195|46.71763876195|46.71763876195|46.71763876195|46.71763876195|46.71763876195|46.71763876195|46.71763876195||46.71763876195|46.71763876195|46.71763876195|46.71763876195|46.71763876195|46.71763876195|46.71763876195|46.71763876195|46.71763876195|46.71763876195|46.71763876195|46.71763876195|46.10293216965|45.562426040144|44.341028263802|-47.433177586721|-47.433177586721|-47.433177586721|-47.433177586721|-47.433177586721|-47.433177586721|-47.433177586721|-47.433177586721|-47.753177453331|-47.971863642061|-48.421957368823|-48.421957368823|-48.421957368823|-48.421957368823|-48.953841071628|-49.016882877852|-49.016882877852|-49.016882877852|-49.016882877852|-49.412421341835|-49.412421341835|-49.412421341835|-49.412421341835|-49.412421341835|-49.412421341835|-49.412421341835|-49.454911466106|-50.137483543799|-50.137483543799|-50.137483543799|-50.926832180756|-50.926832180756|-51.158660630264|-51.158660630264|-51.158660630264|-51.158660630264|-51.158660630264|-51.158660630264|-51.158660630264|-51.158660630264|-51.158660630264|-51.158660630264||-53.628511141713|51.245835103278|51.245835103278|51.245835103278|51.245835103278|51.245835103278|51.245835103278|51.245835103278|51.245835103278|51.245835103278|51.245835103278|51.245835103278|51.245835103278|51.245835103278|51.245835103278|51.245835103278|50.838704203769|50.202447572466|50.147014091693|50.147014091693|50.147014091693|50.099738490011|50.067318548575|50.067318548575|50.067318548575|50.067318548575|49.714820241282|48.573952939058|48.551962828133|48.162620093528|48.158243737954|47.087438356366|47.081357661955|47.081357661955|47.081357661955|47.081357661955|47.081357661955|47.081357661955|47.081357661955|47.081357661955|47.081357661955|47.081357661955|47.081357661955||47.081357661955|47.081357661955|47.081357661955|47.081357661955|47.081357661955|47.081357661955|47.081357661955|47.081357661955|-50.536351870127|-50.536351870127||-50.536351870127|-50.536351870127|-50.62415888093|-50.62415888093|-50.62415888093|-50.721425398435|-50.974918745453|-51.331751668521|-51.331751668521|-52.07999975159|-52.496111360681|-52.730680111924|-52.760755569714|-52.859172007527||49.322502906158|49.322502906158|49.322502906158|49.322502906158|49.322502906158|49.322502906158|49.322502906158|49.322502906158|49.322502906158|49.322502906158|49.322502906158|49.322502906158|49.322502906158|49.322502906158|49.322502906158|49.322502906158|49.322502906158|49.06777954878|-52.361878173549|-52.361878173549|-52.361878173549|-52.361878173549|-52.361878173549|-52.361878173549|-52.361878173549|-52.361878173549|-52.361878173549|-52.361878173549|-52.361878173549|-52.512641024809|48.935863432237|48.935863432237|48.935863432237|48.935863432237|48.935863432237||48.935863432237|48.935863432237|48.935863432237|48.935863432237|48.935863432237|48.935863432237|48.935863432237|48.823739088187|48.359707978709|47.14187852722|47.14187852722|47.14187852722|47.14187852722|47.14187852722|47.14187852722|47.14187852722|45.911376125079|45.503041512946|44.457704023054|44.457704023054|43.533102715218|43.533102715218|43.533102715218|43.533102715218|43.533102715218|43.533102715218|43.533102715218|43.533102715218|43.437948346364|-46.916468600425|-46.916468600425
01413|20952|/equities/alamo-group-inc|R2000GROWTH/R2000VALUE|204.48599386886|204.48599386886|204.48599386886|204.48599386886|204.48599386886|204.48599386886|204.48599386886|204.48599386886|204.48599386886|202.69165113983|201.20628524949|200.63087141437|200.07148269864|200.07148269864|-209.22064529013|-209.22064529013|-209.22064529013|-209.22064529013|-209.22064529013||-209.22064529013|-209.22064529013|-209.22064529013|-209.22064529013|-211.59269476545|-211.59667958829|-213.51242139178|201.45104021018|201.45104021018||201.45104021018|201.45104021018|201.45104021018|200.96042923337||198.45594771047|195.90950189574|195.90950189574|193.34167253688|189.8993065786|189.8993065786|189.8993065786|180.92644426024|179.77438441025|179.70487054969|177.82986698311|177.61222351788|177.61222351788|177.61222351788|177.61222351788|177.35671908387|177.35671908387|177.35671908387|177.35671908387|177.35671908387|177.35671908387||177.35671908387|177.35671908387|177.35671908387|177.35671908387|177.35671908387|177.35671908387|174.70746683554|169.39234368791|169.39234368791|169.39234368791|169.39234368791|168.48220902301|168.48220902301|161.81023831739|-169.37137522062|-169.37137522062|-170.04430468171|-170.18883451524|-170.18883451524|-172.20479553205|-172.20479553205|-174.89406971851|-174.89406971851|-176.52284754558|-179.34316739819|-181.43074321505|167.80743867961|167.80743867961|167.80743867961|167.80743867961|167.80743867961|167.80743867961|167.80743867961|167.80743867961|167.80743867961|167.80743867961|167.80743867961|167.80743867961|167.80743867961|167.80743867961|-178.52525116489|-178.52525116489|-178.52525116489|-178.52525116489|-178.52525116489|-178.52525116489|-178.52525116489|-178.91213487016|-178.91213487016|-178.91213487016|-178.91213487016|-178.91213487016|-178.91213487016|-178.91213487016|-178.91213487016|-178.91213487016|-178.91213487016||-178.91213487016|-178.91213487016|-178.91213487016|-178.91213487016|-178.91213487016|-178.91213487016|-179.6062591697|-180.21709161349|-180.21709161349|-181.06023094994|-181.69253447699|-182.28393113003|-184.05936958377|-185.28596149092|-186.73870717822|-190.32581182915|-192.94008982401|-194.0919278752|-194.46602520801|-198.73224941732|-199.30142452689|-199.30142452689|185.68829609554|185.68829609554|185.68829609554|185.68829609554|185.68829609554|185.68829609554|185.68829609554|185.68829609554|185.68829609554|185.68829609554|185.1313486531|185.1313486531|180.78597539825|179.26730742899|178.64089643125|178.0754502787|174.38550159818|173.57730660233|173.57730660233|173.57730660233|173.57730660233||173.57730660233|173.38562377066|173.32624036041|171.55832567444|171.37702825588|171.29478046504|171.29478046504|171.29478046504|171.29478046504|171.29478046504||171.06240345639|171.06240345639|171.06240345639|170.58101269053|168.43391651183|168.43391651183|168.43391651183|166.20212898287|161.99423186422|-179.21529931889|-179.21529931889|-179.21529931889|-179.29005527349|-182.33639161752||-182.33639161752|-182.33639161752|-182.33639161752|-182.33639161752|-182.33639161752|-182.33639161752|-182.33639161752|-182.33639161752|-182.33639161752|-182.33639161752|-182.33639161752|-182.33639161752|-182.33639161752|-182.33639161752|-182.33639161752|-182.33639161752|-182.33639161752|-182.33639161752|-182.33639161752|-182.33639161752|-182.33639161752|-182.33639161752|-182.33639161752|-182.33639161752|-182.33639161752|-182.33639161752|-182.33639161752|-182.33639161752|-182.33639161752|-182.33639161752|-182.33639161752|-182.33639161752|-182.33639161752|-182.33639161752|-182.33639161752||-182.33639161752|-185.34732656048|-185.34732656048|-185.34732656048|-185.34732656048|-185.34732656048|-185.34732656048|-185.34732656048|-185.34732656048|-185.34732656048|-185.34732656048|-185.34732656048|-185.34732656048|-185.34732656048|-185.34732656048|-185.34732656048|-185.34732656048|171.31731633344|171.31731633344|171.31731633344|171.31731633344|171.31731633344|171.31731633344|171.31731633344|171.31731633344|169.54535070171|166.50094610574|165.60549340118|164.12944141879|156.68104761458|150.00727143129
01414|8307|/equities/unisys-corp|R2000GROWTH/R2000VALUE|6.4991603966601|6.4991603966601|6.4991603966601|6.4991603966601|6.4991603966601|6.4991603966601|6.4991603966601|6.4991603966601|6.4991603966601|6.4991603966601|6.4991603966601|6.4991603966601|6.4991603966601|6.454344656296|6.0970498745391|5.6779924868284|5.6779924868284|5.6779924868284|5.6779924868284||5.6779924868284|5.6779924868284|5.6779924868284|5.6779924868284|5.6779924868284|5.1649916170635|4.9434274753818|4.9434274753818|4.9434274753818||4.9434274753818|4.9434274753818|4.9338080972311|4.6920091410342||4.619176601907|4.5898773678964|4.5898773678964|4.5898773678964|4.5898773678964|4.5898773678964|4.5898773678964|4.5898773678964|4.5898773678964|4.5898773678964|4.5215300993595|4.3900333197551|4.3358705873442|4.2749196197193|4.2749196197193|4.2749196197193|4.2749196197193|4.2749196197193|4.2749196197193|4.2749196197193|4.2306992192826||4.2306992192826|4.2306992192826|4.2306992192826|4.045221397144|3.8992460269203|3.8990511384795|3.6586677197162|3.4812974536357|3.4472751710081|3.4005835556613|3.0848149219737|2.8272944202672|-3.1558615366965|-3.1558615366965|-3.1558615366965|-3.1558615366965|-3.2182241359794|-3.2182241359794|-3.2393063877953|-3.2393063877953|-3.2393063877953|-3.2393063877953|-3.2393063877953|-3.323673854816|-3.41630416286|-3.4903379852243|-3.5245839321402|-3.5245839321402|-3.5753708640499|-3.6790232172457|-3.7909854035868|-3.7909854035868|-3.7940605480981|-3.7940605480981|-3.7940605480981|-3.7940605480981|-3.7940605480981|-3.7940605480981|-3.7940605480981|-3.7940605480981|-3.7940605480981|-3.7940605480981|-3.7940605480981|-3.7940605480981|-3.7940605480981|-3.8520500463115|-3.8520500463115|-3.9292224426917|-4.0991358381567|-4.2132065541278|-4.3293961293974|-4.4046301812541|-4.4046301812541|-4.4046301812541|-4.4046301812541|-4.4140639826764|-4.4140639826764||-4.4140639826764|-4.4140639826764|-4.4140639826764|-4.4140639826764|-4.4140639826764|-4.4140639826764|-4.4140639826764|-4.4140639826764|-4.4140639826764|-4.4247932086509|-4.5083814208288|-4.6709792950174|-4.8371991822478|-4.9307769878437|-5.0716968227018|-5.121329776511|-5.1822245170862|-5.1822245170862|-5.2094157857134|-5.4082397534266|-5.6319333263917|-5.9885370144892|4.7992308983318|4.7992308983318|4.7992308983318|4.7992308983318|4.7992308983318|4.7992308983318|4.7992308983318|4.7992308983318|4.7992308983318|4.7992308983318|4.6563677930293|4.5887419541078|4.40860237892|4.3440628264608|4.3440628264608|4.1144253384474|3.6676949805024|-4.1974415654831|-4.1974415654831|-4.1974415654831|-4.3871574528673||-4.4437862942016|-4.4437862942016|-4.4437862942016|-4.4437862942016|-4.4437862942016|-4.4437862942016|-4.4437862942016|-4.4437862942016|-4.4437862942016|-4.4437862942016||-4.4437862942016|-4.4437862942016|-4.4437862942016|-4.4437862942016|-4.4437862942016|-4.4437862942016|-4.4437862942016|-4.4437862942016|-4.4437862942016|-4.4437862942016|-4.4437862942016|-4.4437862942016|-4.6012233619512|4.0014458927002||4.0014458927002|4.0014458927002|4.0014458927002|4.0014458927002|3.9221622449917|3.8729578634944|3.7232865647968|3.6564295641246|3.5433089191772|3.5433089191772|3.5433089191772|3.5433089191772|3.3033990390938|3.3019221174136|3.3019221174136|3.3019221174136|3.3019221174136|3.3019221174136|-3.7114629158486|-3.7114629158486|-3.7114629158486|-3.7114629158486|-3.7114629158486|-3.8382919904379|-3.9781023127931|-4.0423358262797|-4.2087065446398|-4.2883863003386|-4.2883863003386|-4.2883863003386|-4.2883863003386|-4.2883863003386|-4.2883863003386|-4.2883863003386|-4.2883863003386||-4.2883863003386|-4.2883863003386|-4.2883863003386|-4.2883863003386|-4.2883863003386|-4.2883863003386|-4.2883863003386|-4.2883863003386|-4.2883863003386|-4.2883863003386|-4.3715403776845|-4.4294260714783|-4.4294260714783|-4.4294260714783|-4.4294260714783|-4.481028951355|-4.5208655608453|-4.8423507492584|-4.9021063293398|-5.1593618055993|-5.1593618055993|-5.1593618055993|-5.1593618055993|-5.3626241839389|-5.7563262295404|-5.7563262295404|-5.8699090244936|-5.8699090244936|-5.978171853576|5.1432220471367|5.1432220471367
01415|958829|/equities/surgery-partners-inc|R2000GROWTH|-34.133719822907|-34.133719822907|-34.133719822907|-34.133719822907|-34.133719822907|-34.133719822907|-34.133719822907|-34.133719822907|-34.133719822907|-34.133719822907|-34.133719822907|-34.133719822907|-34.133719822907|-34.133719822907|-34.133719822907|-34.133719822907|-34.133719822907|-34.133719822907|-34.133719822907||-34.133719822907|-34.133719822907|-34.133719822907|-34.133719822907|-34.133719822907|-34.133719822907|-34.133719822907|-34.406966630114|31.475238134581||31.475238134581|31.475238134581|31.475238134581|31.475238134581||31.475238134581|31.475238134581|31.475238134581|31.475238134581|31.475238134581|31.475238134581|31.475238134581|30.907851903022|30.907851903022|30.907851903022|30.907851903022|30.907851903022|30.907851903022|30.907851903022|30.907851903022|29.407613030607|29.208716923727|29.208716923727|29.008631407987|29.008631407987|29.008631407987||28.89292514299|28.165366790601|28.165366790601|27.615686467299|26.29520750378|26.17245356611|25.296059365312|24.127589215073|24.127589215073|24.127589215073|24.127589215073|23.989543373091|-26.010609167798|-26.010609167798|-26.010609167798|-26.010609167798|-26.010609167798|-26.010609167798|-26.341232849474|-26.619147699536|-27.384886019165|-28.009051756183|-28.009051756183|-28.009051756183|-28.009051756183|-28.009051756183|-28.009051756183|-28.009051756183|-28.009051756183|-29.139500887438|-30.355328120154|-30.355328120154|-30.355328120154|-30.355328120154|-30.355328120154|-31.107865056905|-31.960405572159|-32.259099909645|-32.259099909645|-32.259099909645|-32.259099909645|-32.870389352222|-33.075233995645|-33.075233995645|-33.263592891923|-34.073991542648|-34.303880008935|-34.349311282104|-34.997566887477|-35.760354144418|-35.876503952172|-35.966932867325|-35.966932867325|-35.966932867325|-37.300529054312|33.974771099779|33.974771099779||33.974771099779|33.473631732434|32.293204485012|-35.966155965769|-35.966155965769|-35.966155965769|-35.966155965769|-35.966155965769|-35.966155965769|-35.966155965769|-35.966155965769|-36.016838876897|-36.738433882587|-37.397980845629|-38.051646087632|-38.768966725651|-39.659185677969|-39.956871754818|-40.675137580427|-41.020294075876|-41.020294075876|-41.228937870562|-41.49165292029|-41.49165292029|-42.205671278101|-42.205671278101|-42.502968010485|-43.442743920816|-43.661382091855|-43.847090390893|-44.945654608113|-45.356281626337|41.076090846589|41.076090846589|41.076090846589|41.076090846589|41.076090846589|41.076090846589|41.076090846589|41.076090846589|41.076090846589|41.076090846589|41.076090846589||41.076090846589|41.076090846589|40.315102085064|39.168447795389|37.884939951894|37.258742729852|37.258742729852|37.258742729852|37.258742729852|37.258742729852||37.258742729852|37.258742729852|37.258742729852|35.715294070013|35.715294070013|35.715294070013|35.715294070013|35.715294070013|35.715294070013|35.715294070013|35.715294070013|-38.695095229257|-38.695095229257|-38.695095229257||-38.695095229257|-38.695095229257|-39.181594498433|-39.181594498433|-39.181594498433|-39.181594498433|-39.181594498433|-39.181594498433|-39.181594498433|-39.181594498433|-39.181594498433|-39.181594498433|-39.181594498433|-39.181594498433|-39.507330823251|-40.105364402475|-40.532072685761|-41.816749412265|36.821935775047|36.821935775047|36.821935775047|36.821935775047|36.821935775047|36.821935775047|36.821935775047|36.2057606668|34.822521465149|34.822521465149|34.377654889255|33.720637725495|33.720637725495|33.644044901158|33.115604852334|32.544006425689|31.313704259473||31.041361445937|-35.099782378347|-35.099782378347|-35.099782378347|-35.099782378347|-35.099782378347|-35.099782378347|-35.099782378347|-35.099782378347|-35.099782378347|-35.099782378347|-35.099782378347|-35.099782378347|-35.099782378347|-35.099782378347|-35.099782378347|-35.099782378347|-35.099782378347|-35.099782378347|-36.034757939611|31.053213302174|31.053213302174|31.053213302174|31.053213302174|31.053213302174|31.053213302174|31.053213302174|31.053213302174|31.053213302174|31.053213302174|31.053213302174
01416|16454|/equities/kforce|R2000GROWTH|65.899152863684|65.899152863684|65.899152863684|65.899152863684|65.899152863684|65.899152863684|65.899152863684|65.899152863684|65.899152863684|65.899152863684|65.899152863684|65.899152863684|65.899152863684|65.899152863684|64.280722420153|-67.406340557638|-67.406340557638|-67.406340557638|-67.406340557638||-67.406340557638|-67.406340557638|-67.406340557638|-67.406340557638|-67.651212222381|-67.948848626132|-69.261499507687|-70.20666091471|65.27873548807||65.27873548807|65.27873548807|65.27873548807|65.27873548807||65.27873548807|65.27873548807|65.27873548807|65.27873548807|65.27873548807|65.27873548807|65.27873548807|65.27873548807|65.27873548807|65.27873548807|65.27873548807|65.27873548807|65.27873548807|65.27873548807|65.27873548807|65.27873548807|65.27873548807|64.35192462406|63.036584339776|62.44398102301|61.458558594955||61.458558594955|61.242287039506|60.534207635177|60.527885548553|60.047324518463|60.047324518463|58.710652832743|57.540449041521|56.816016107915|56.816016107915|56.371006843629|56.371006843629|56.009730733305|55.87469063396|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.264287683884|-61.532019003144|-62.718909113397|-63.108786733934|-63.59948577703|-64.434049606359|-64.434049606359||-64.434049606359|-64.434049606359|-64.434049606359|-64.434049606359|-64.434049606359|-64.434049606359|-64.434049606359|-64.434049606359|-64.536274652307|-64.536274652307|-64.536274652307|-64.977183373576|-65.329894003099|-65.329894003099|-65.329894003099|-65.329894003099|-65.329894003099|-65.329894003099|-65.329894003099|-65.785944220256|-65.785944220256|-65.785944220256|-65.785944220256|-65.785944220256|60.629984993823|60.629984993823|60.629984993823|60.629984993823|60.629984993823|60.629984993823|60.629984993823|60.629984993823|60.629984993823|60.05331415058|59.143123349888|57.487880405689|57.487880405689|57.487880405689|57.487880405689|57.487880405689|57.487880405689|57.487880405689|57.487880405689||57.487880405689|57.487880405689|57.487880405689|57.487880405689|57.487880405689|57.487880405689|57.487880405689|57.487880405689|57.487880405689|57.487880405689||57.487880405689|57.487880405689|57.487880405689|57.487880405689|57.487880405689|57.487880405689|57.487880405689|57.011812511312|55.014187829613|54.905386148909|54.905386148909|54.905386148909|54.905386148909|54.905386148909||54.905386148909|54.905386148909|54.905386148909|54.905386148909|53.693983699458|-58.188135976817|-58.188135976817|-58.188135976817|-58.188135976817|-58.188135976817|-58.188135976817|-58.188135976817|-58.188135976817|-58.188135976817|-60.738484774724|-61.457203770893|-62.244673094503|-62.549473603263|-62.549473603263|-63.548842791196|-63.548842791196|-63.548842791196|-63.715937485823|-65.491597138653|-66.767884955152|62.020563299336|62.020563299336|62.020563299336|62.020563299336|62.020563299336|61.893959238439|61.077573708434|61.077573708434|60.625635707532|59.571290320991||59.479307085957|59.479307085957|59.479307085957|59.479307085957|59.479307085957|58.864785201777|58.708650597189|58.421555634179|58.301896657569|58.301896657569|58.301896657569|58.301896657569|58.301896657569|58.301896657569|58.301896657569|58.301896657569|58.301896657569|58.301896657569|58.301896657569|58.301896657569|58.301896657569|58.301896657569|58.301896657569|58.301896657569|58.229328356432|57.851974563579|57.851974563579|57.851974563579|57.851974563579|57.18786983723|57.18786983723
01417|985958|/equities/impinj-inc|R2000GROWTH|99.105927785896|95.092699404847|93.424612650487|91.683763540689|91.272773618783|91.272773618783|91.272773618783|91.272773618783|91.272773618783|91.272773618783|91.272773618783|91.272773618783|91.272773618783|90.057195313866|87.102994318467|83.145044295503|82.254402549745|78.628502748278|-90.812288422042||-90.812288422042|-90.812288422042|-90.812288422042|-90.812288422042|-90.812288422042|-90.812288422042|80.666047472822|80.666047472822|80.666047472822||80.666047472822|80.253110032465|79.751785601936|79.291260107332||79.291260107332|79.291260107332|79.291260107332|79.291260107332|78.453901034785|77.592871342869|77.592871342869|77.592871342869|77.592871342869|77.592871342869|77.592871342869|77.592871342869|77.592871342869|77.592871342869|77.592871342869|76.042389189717|76.042389189717|76.042389189717|73.512655350363|73.247945252167|73.030115622928||73.030115622928|72.663892580465|72.663892580465|70.977937726395|69.843438124236|69.843438124236|67.911318222214|61.851189948375|60.735209307467|59.498561472136|58.503406518519|58.374337507421|58.270374007947|58.176248439955|53.879722684409|53.618444617025|53.618444617025|53.618444617025|53.618444617025|53.618444617025|-57.668972033669|-58.195521224194|-58.195521224194|-58.547800131035|-58.971602830351|-58.971602830351|-58.971602830351|-58.971602830351|-58.971602830351|-58.971602830351|-58.971602830351|-58.971602830351|-58.971602830351|-58.971602830351|-58.971602830351|-59.04178069373|-59.461145011806|-61.281340103091|-61.281340103091|-61.281340103091|-61.281340103091|-61.281340103091|-61.906346709568|-61.906346709568|-64.7764947757|-68.486384694761|61.101255075726|61.101255075726|61.101255075726|61.101255075726|61.101255075726|61.101255075726|61.101255075726|61.101255075726|61.101255075726|61.101255075726|60.047086270985||60.047086270985|56.603558999893|-65.776850303267|-65.776850303267|-65.776850303267|-65.776850303267|-65.776850303267|-65.776850303267|-65.776850303267|-65.776850303267|-65.776850303267|-65.776850303267|-65.776850303267|-65.776850303267|-65.776850303267|-65.776850303267|-65.776850303267|-66.578445841045|-68.690137043232|-70.855487972095|-71.874429867879|-72.606540439543|-75.128282279899|-77.5087141672|-78.819682933581|-80.556036050333|-85.592066507884|-90.05924175111|-91.071829772962|-93.385979732951|-95.264973835902|-96.731640715021|-97.656729593164|-97.656729593164|-97.656729593164|-97.656729593164|-97.656729593164|-97.656729593164|-97.656729593164|-97.656729593164|-97.656729593164|-97.656729593164|-98.386010889186||-98.386010889186|-98.386010889186|-98.386010889186|-98.386010889186|-99.965291080623|-102.74987311909|-103.75339736486|-107.23182804876|-109.16358791781|-113.27313355818||-116.07112640158|-116.72125142168|100.1602270721|100.1602270721|100.1602270721|94.929156263519|-108.26046296554|-108.26046296554|-108.26046296554|-108.26046296554|-108.26046296554|-108.26046296554|-108.26046296554|-108.26046296554||-108.26046296554|-108.26046296554|-108.26046296554|-110.18427810399|-110.18427810399|-110.18427810399|-110.18427810399|-110.18427810399|-110.18427810399|-110.18427810399|-110.18427810399|-110.18427810399|-110.18427810399|-110.18427810399|-110.18427810399|-110.18427810399|-111.25142626993|-113.12713702776|-114.5652962626|-114.5652962626|-114.67838127756|-120.5426448467|126.09701146871|126.09701146871|126.09701146871|126.09701146871|126.09701146871|126.09701146871|124.38779608177|121.07361970443|121.07361970443|121.07361970443|121.07361970443|121.07361970443|121.07361970443||121.07361970443|121.07361970443|121.07361970443|121.07361970443|121.07361970443|121.07361970443|121.07361970443|121.07361970443|121.07361970443|121.07361970443|121.07361970443|121.07361970443|121.07361970443|121.07361970443|121.07361970443|121.07361970443|121.07361970443|121.07361970443|121.07361970443|121.07361970443|121.07361970443|121.07361970443|121.07361970443|121.07361970443|118.70185970489|118.70185970489|118.70185970489|118.70185970489|118.70185970489|118.70185970489|118.70185970489
01418|103928|/equities/century-commnts|R2000GROWTH/R2000VALUE|83.800506042412|83.800506042412|83.800506042412|83.800506042412|83.800506042412|83.800506042412|83.800506042412|-91.131648816875|-91.131648816875|-91.131648816875|-91.131648816875|-91.131648816875|-91.131648816875|-91.131648816875|-91.131648816875|-91.131648816875|-91.131648816875|-91.131648816875|-91.622939416889||-91.911740302032|-91.911740302032|-91.911740302032|-91.911740302032|-91.911740302032|-91.911740302032|-92.111937415805|85.34491891994|85.34491891994||85.34491891994|85.34491891994|84.640102070061|83.449702441127||82.211888617311|80.232936985001|79.884929372983|78.726307871294|78.269519902982|78.269519902982|77.331685491975|73.47605493193|73.47605493193|73.47605493193|73.47605493193|72.288945278914|71.227721622024|70.629133253665|70.461257543135|68.944730111811|68.471745999327|68.471745999327|67.900813698854|67.900813698854|67.900813698854||67.900813698854|67.900813698854|67.900813698854|67.900813698854|67.900813698854|67.900813698854|67.734514898819|64.036846501228|64.036846501228|64.036846501228|64.036846501228|63.668998923481|63.668998923481|63.668998923481|59.165552579231|-63.786610230027|-63.786610230027|-63.786610230027|-63.786610230027|-63.786610230027|-63.786610230027|-64.712053095605|-64.712053095605|-64.712053095605|-65.704503787122|-66.421394097101|-67.474225038679|-67.474225038679|-67.474225038679|-67.474225038679|-67.474225038679|-67.474225038679|-67.474225038679|-67.474225038679|-68.572028683723|-69.293197577862|-70.151438759067|-72.032154346283|-72.054717967878|-72.054717967878|-72.054717967878|-72.054717967878|-72.987675499487|-72.987675499487|-73.206860462348|-75.716677672972|-75.716677672972|-76.057257154976|-76.057257154976|-76.278727990158|-76.278727990158|-76.278727990158|-76.278727990158|-76.278727990158|-76.278727990158|-76.278727990158|-76.278727990158||-76.278727990158|-76.278727990158|-76.278727990158|-76.278727990158|-76.278727990158|-76.278727990158|-76.278727990158|-76.278727990158|-76.278727990158|-76.278727990158|-76.278727990158|-78.995253118947|72.823348541473|72.823348541473|72.823348541473|72.823348541473|72.823348541473|72.823348541473|72.823348541473|72.823348541473|72.823348541473|72.823348541473|72.823348541473|72.823348541473|72.823348541473|72.823348541473|72.823348541473|72.823348541473|72.823348541473|72.823348541473|72.823348541473|72.823348541473|72.823348541473|72.823348541473|72.277887471753|71.623761636502|71.065295623946|70.702909076505|70.702909076505|70.702909076505|70.702909076505|70.702909076505|70.702909076505||70.702909076505|70.702909076505|69.455716248271|69.455716248271|67.017087725354|67.017087725354|65.75140746754|65.75140746754|65.75140746754|65.75140746754||65.75140746754|65.75140746754|65.75140746754|65.75140746754|65.75140746754|65.75140746754|65.75140746754|65.75140746754|63.073228451075|61.800529476075|61.243926573759|-68.137063661027|-68.137063661027|63.973080413764||63.973080413764|63.973080413764|63.973080413764|63.973080413764|63.973080413764|63.973080413764|63.973080413764|62.688974134596|62.173948895488|62.173948895488|62.173948895488|62.173948895488|62.121450057193|62.121450057193|62.121450057193|62.121450057193|62.121450057193|62.121450057193|62.121450057193|62.121450057193|62.121450057193|62.121450057193|62.121450057193|62.121450057193|61.756138432888|61.756138432888|61.756138432888|60.126821532148|59.484248494989|58.014494473878|58.014494473878|58.014494473878|58.014494473878|58.014494473878|58.014494473878||58.014494473878|58.014494473878|58.014494473878|58.014494473878|57.499661294557|-63.012719485008|-63.012719485008|-63.012719485008|-63.012719485008|-63.012719485008|-63.012719485008|-63.012719485008|-63.012719485008|-63.012719485008|-63.012719485008|-63.012719485008|-63.012719485008|-63.369967298203|-63.477798473311|-63.477798473311|-63.778971508469|-63.778971508469|-63.778971508469|-63.805594378165|-63.805594378165|-63.805594378165|-65.127051287433|-65.127051287433|-65.127051287433|-65.127051287433|-65.249630881852
01419|100173|/equities/biolife-sol|R2000GROWTH|16.10682914473|15.671198820818|15.314443723346|15.314443723346|14.878892535518|14.878892535518|14.813390122615|14.813390122615|14.813390122615|14.796083361667|14.796083361667|14.796083361667|14.796083361667|14.535837247138|14.535837247138|14.535837247138|14.535837247138|14.535837247138|14.535837247138||14.535837247138|14.535837247138|14.535837247138|14.535837247138|14.535837247138|14.535837247138|14.535837247138|14.535837247138|14.535837247138||14.535837247138|14.535837247138|14.535837247138|13.899553804668||13.585614713333|13.046005653627|13.046005653627|12.844450764399|12.308484294394|12.296160462144|11.828511558907|11.061143676914|11.061143676914|11.061143676914|11.061143676914|11.061143676914|11.061143676914|11.061143676914|11.061143676914|11.061143676914|11.061143676914|11.061143676914|11.061143676914|11.061143676914|11.061143676914||11.061143676914|10.799603983735|10.43178150055|9.6199412355316|9.6199412355316|9.6199412355316|9.3020826742046|9.3020826742046|9.3020826742046|9.3020826742046|9.2710020239978|9.2710020239978|-11.497959912555|-11.497959912555|-11.497959912555|-11.497959912555|-11.497959912555|-11.497959912555|-11.822827247267|-11.948119644197|-12.022910334305|-12.446093078547|-12.446093078547|-12.885658948613|-13.630165542709|-14.223583872172|-14.434051787879|-14.434051787879|-14.434051787879|-14.434051787879|12.16839827967|12.16839827967|12.16839827967|12.16839827967|12.16839827967|12.16839827967|12.16839827967|12.16839827967|12.16839827967|12.16839827967|11.945998291972|11.904589658916|11.904589658916|11.904589658916|11.904589658916|11.904589658916|11.904589658916|11.904589658916|11.904589658916|11.904589658916|11.904589658916|11.610349837188|11.610349837188|11.610349837188|11.610349837188|11.610349837188|11.198110887597||11.198110887597|-13.245635001878|-13.245635001878|-13.245635001878|-13.245635001878|-13.326261009354|-13.456795707431|-13.513941067846|-13.513941067846|-13.513941067846|-13.938128809566|-14.453198596763|-15.189615537642|-15.704132859107|-15.704132859107|-15.704132859107|-16.406569233864|-18.082054923341|-20.600883508574|-21.175136911484|-21.287038817342|-21.287038817342|-21.550354443585|-21.654282422634|-21.951088673779|-21.951088673779|-21.951088673779|-21.951088673779|-22.227320413797|-22.593688573008|-23.123821141064|-23.2325788888|-23.30404520795|-23.30404520795|-23.30404520795|-23.30404520795|-23.30404520795|-23.30404520795|-23.30404520795|-23.30404520795|-23.30404520795|-23.30404520795|-23.93616115567||20.572253877267|20.572253877267|20.572253877267|20.572253877267|20.572253877267|20.572253877267|20.572253877267|20.572253877267|20.572253877267|20.572253877267||20.572253877267|20.572253877267|20.572253877267|20.572253877267|20.572253877267|20.572253877267|20.572253877267|20.572253877267|20.384726504866|19.973585213095|19.838860712465|19.838860712465|19.838860712465|19.565678713517||18.908810109779|18.504369363761|18.504369363761|18.504369363761|18.371505902108|18.371505902108|17.964222879207|16.999114640329|-20.435553146133|-20.435553146133|-20.435553146133|-20.435553146133|-20.435553146133|-20.435553146133|-20.435553146133|-20.435553146133|-20.435553146133|-20.592242742177|-20.592242742177|-20.592242742177|-20.592242742177|-20.723047389582|-21.095608329326|-21.843730608126|-22.657478614538|-22.671640391077|-22.671640391077|-23.050155104228|-23.117076324694|-23.117076324694|-23.117076324694|-23.117076324694|-23.117076324694|-23.12941451631|-23.12941451631||-23.623793449248|-23.696716456772|-24.261351855994|-24.965209420873|-24.965209420873|-24.965209420873|-24.965209420873|-25.129429190845|-25.129429190845|-25.129429190845|-25.129429190845|-25.129429190845|-25.129429190845|-25.129429190845|-25.129429190845|-25.129429190845|-25.129429190845|-25.129429190845|-25.129429190845|-25.129429190845|-26.208183775386|-26.208183775386|-26.208183775386|-26.208183775386|-26.208183775386|-26.208183775386|-26.208183775386|-26.208183775386|-26.208183775386|-26.208183775386|-26.208183775386
01420|16647|/equities/monro-muffler|R2000GROWTH/R2000VALUE|29.378697186502|29.352996488183|28.777774329284|28.745842337542|28.745842337542|28.745842337542|28.745842337542|28.745842337542|28.260381248189|28.070186070691|28.070186070691|27.490407444336|27.490407444336|27.490407444336|27.205451728346|-30.269332654124|-30.269332654124|-30.269332654124|-30.269332654124||-30.269332654124|-30.269332654124|-30.269332654124|-30.269332654124|-30.269332654124|-30.753146444035|-30.945718220288|-31.317464964715|-32.059683739175||-32.253537428633|29.637612605984|29.637612605984|29.637612605984||29.637612605984|29.637612605984|29.637612605984|29.637612605984|29.637612605984|29.637612605984|29.585680088396|27.850406698968|27.850406698968|27.717952892279|27.607169333537|27.571257541221|27.571257541221|27.571257541221|27.571257541221|27.353192888716|27.353192888716|27.353192888716|26.67326348679|26.67326348679|26.651403357108||26.244714447215|25.932129867227|25.932129867227|25.761625730331|25.761625730331|25.761625730331|25.110139170549|-27.278388957667|-27.278388957667|-27.278388957667|-27.278388957667|-27.278388957667|-27.278388957667|-27.278388957667|-27.278388957667|-27.278388957667|-27.278388957667|-27.278388957667|-27.278388957667|-27.278388957667|-27.278388957667|-27.278388957667|-27.332654719538|-27.569616906054|-28.188463122985|-28.48783935499|-28.48783935499|-28.48783935499|-28.48783935499|-28.48783935499|-28.942074123116|-28.942074123116|-28.942074123116|-28.942074123116|-28.942074123116|-28.942074123116|-28.942074123116|-29.303693470129|-29.558942434681|-29.558942434681|-29.711047090306|-30.0661643492|-30.592403781284|-30.889616423038|-31.362906064355|-31.626562001268|-31.939706386804|-31.939706386804|-32.521895052856|-32.552586893321|-32.552586893321|-32.905652315618|-33.476835126348|-33.864262230604|-34.477235510845|-35.063595351134|-35.525659729545||-35.747399835128|-35.809556038665|-36.013464412924|-36.013464412924|-36.318292257782|-36.712547961866|-36.722241036244|-36.722241036244|-36.722241036244|-36.728601261584|-36.899002707234|-37.099447740704|-37.255207271284|-37.255207271284|-37.255207271284|-37.450786823372|-37.964761780743|-37.986403411234|-38.076557735165|-38.560771098358|-38.872140951421|-38.872140951421|-38.872140951421|-40.206266689594|-40.547738499438|-40.830041508978|-41.285881683899|-41.756534865248|-42.386188713575|-42.386188713575|-42.386188713575|-42.386188713575|-43.1093126629|-43.1093126629|-43.1093126629|-43.1093126629|-43.1093126629|-43.1093126629|-43.1093126629|-43.1093126629|-43.1093126629|-43.284282933143|-43.319948606613||-43.319948606613|-43.319948606613|-43.319948606613|-43.319948606613|-43.319948606613|-43.542718283471|-43.860772415595|-44.017970081387|-44.33829730994|-44.550886620487||-44.915476397483|-44.915476397483|-45.344662443885|-45.344662443885|-45.344662443885|-45.806495576731|-45.806495576731|-45.806495576731|-45.806495576731|-45.806495576731|-45.806495576731|-45.806495576731|-46.702770769189|-47.351261706769||-47.351261706769|-47.351261706769|-48.339735874003|-48.609705060131|-48.707114803294|-48.707114803294|-48.707114803294|-50.559439361548|-50.559439361548|-50.559439361548|-50.559439361548|-50.559439361548|-50.559439361548|-50.559439361548|-50.559439361548|-50.559439361548|-50.559439361548|-50.559439361548|-50.559439361548|-50.559439361548|-50.559439361548|-50.559439361548|-50.559439361548|-50.559439361548|-50.559439361548|-50.559439361548|-50.559439361548|-50.559439361548|-50.559439361548|-50.559439361548|-50.559439361548|-50.559439361548|-50.559439361548|-50.559439361548|-50.559439361548||-50.721932822306|-51.534925705679|-52.616250750279|-52.616250750279|-52.616250750279|-52.616250750279|-52.616250750279|-52.616250750279|-52.616250750279|-52.616250750279|-52.616250750279|-52.616250750279|-52.616250750279|-52.616250750279|-52.616250750279|-52.616250750279|-52.616250750279|-52.616250750279|-52.616250750279|-53.469461734096|-53.469461734096|-53.469461734096|-53.469461734096|-53.469461734096|-53.469461734096|-53.469461734096|-53.469461734096|-54.967687056443|-54.967687056443|-54.967687056443|50.532088892255
01421|1167746|/equities/hydrofarm-holdings-group-inc|R2000GROWTH|-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987||-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987||-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987||-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987|-1.085091457987|-1.1302738302551|-1.134545500215|-1.134545500215|-1.1446184997157|-1.1446184997157||-1.1642705306296|-1.1663433359817|-1.1663433359817|-1.1663433359817|-1.1739037353413|-1.1817559200159|-1.1817559200159|-1.1817559200159|-1.1817559200159|-1.1817559200159|-1.2536676512417|-1.2829968919391|-1.2829968919391|-1.2829968919391|-1.2829968919391|-1.2829968919391|-1.2829968919391|-1.2829968919391|-1.2829968919391|-1.2829968919391|0.96410577415575|0.96410577415575|0.96410577415575|0.96410577415575|0.96410577415575|0.96410577415575|0.96410577415575|0.96410577415575|0.96410577415575|0.96410577415575|0.96410577415575|0.96410577415575|0.96410577415575|0.96410577415575|0.96410577415575|0.96410577415575|0.96410577415575|0.96410577415575|0.96410577415575|0.96410577415575|0.96410577415575|0.96410577415575|0.96410577415575|0.96410577415575|0.96410577415575|0.96410577415575|0.96410577415575|0.96410577415575|0.96178428463527|0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877||0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877|0.88975641991877|0.79861816726551|-1.0900094904214|-1.0900094904214|-1.0900094904214|-1.0900094904214|-1.0900094904214|-1.0900094904214|-1.0900094904214|-1.0900094904214|-1.0900094904214|-1.1430550159912||-1.1516722078567|-1.1636302466133|-1.177217596958|-1.177217596958|-1.2030725228798|-1.2030725228798|-1.2030725228798|-1.2030725228798|-1.2030725228798|-1.2030725228798||-1.2030725228798|-1.2030725228798|-1.2030725228798|-1.2030725228798|-1.2030725228798|-1.2030725228798|-1.2030725228798|-1.2030725228798|-1.2030725228798|-1.2030725228798|-1.2030725228798|-1.2030725228798|-1.2232139031105|-1.2478820891306||-1.2977578839909|-1.3511754562734|-1.3715616302425|-1.3715616302425|-1.3715616302425|-1.3715616302425|-1.3715616302425|-1.3715616302425|-1.3957741047204|-1.4595489463608|-1.5281099369571|-1.6087928601589|-1.6087928601589|-1.6087928601589|-1.6087928601589|-1.6087928601589|-1.6087928601589|-1.7478032253943|-1.788114676074|-1.7972071790895|-1.7972071790895|-1.7972071790895|-1.7972071790895|-1.8077301873323|-1.8419897899094|-1.8419897899094|-1.8419897899094|-1.8419897899094|-1.8419897899094|-1.8419897899094|-1.8419897899094|-1.8419897899094|-1.8419897899094|-1.8419897899094|-1.8419897899094||-1.8419897899094|-1.8977663831647|-2.0292091714127|-2.0292091714127|-2.0292091714127|-2.0292091714127|-2.0292091714127|-2.0292091714127|-2.0292091714127|-2.0292091714127|-2.0292091714127|-2.0292091714127|-2.0292091714127|-2.0292091714127|-2.0292091714127|-2.0292091714127|-2.0292091714127|-2.0292091714127|-2.0292091714127|-2.0292091714127|-2.0292091714127|-2.0292091714127|-2.0958323927702|-2.1292375453683|-2.1292375453683|-2.1380416826377|-2.3012703486234|1.6596475204059|1.6596475204059|1.6596475204059|1.6596475204059
01422|16397|/equities/investors-bancorp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01423|1121154|/equities/alector-inc|R2000GROWTH|-7.3155085685305|-7.3155085685305|-7.3155085685305|-7.3155085685305|-7.3155085685305|-7.3372315171087|-7.3918195598689|-7.3918195598689|-7.3918195598689|-7.4492442733013|-7.5141360272508|-7.5141360272508|-7.5141360272508|-7.5141360272508|-7.5141360272508|-7.5141360272508|-8.025151304574|-8.2746625522454|7.0189050872321||7.0189050872321|7.0189050872321|7.0189050872321|7.0189050872321|7.0189050872321|7.0189050872321|7.0189050872321|7.0189050872321|7.0189050872321||7.0189050872321|7.0189050872321|7.0189050872321|7.0189050872321||7.0189050872321|7.0189050872321|7.0189050872321|7.0189050872321|6.8278459098598|6.8278459098598|6.5242235160162|5.3774926636274|5.1672140993073|4.8807933769176|4.7275483300895|4.6001091986465|4.429837971878|4.3297308881547|4.2454606646572|4.2454606646572|4.2454606646572|4.0821784198587|-5.2907300708375|-5.2907300708375|-5.2907300708375||-5.2907300708375|-5.2907300708375|-5.2907300708375|-5.2907300708375|-5.2907300708375|-5.4515186810299|-5.4515186810299|-5.5025206698096|-5.9183562213752|-6.2517045489385|-6.2517045489385|-6.2517045489385|-6.2517045489385|-6.2517045489385|-6.2517045489385|-6.2517045489385|-6.2517045489385|-6.2517045489385|-6.2517045489385|-6.2891413507435|-6.2891413507435|-6.4575198032205|-6.4575198032205|-6.5211333541677|-6.7307035689669|5.3583742832243|5.3583742832243|5.3583742832243|5.3583742832243|5.3583742832243|5.3583742832243|5.3583742832243|5.3583742832243|5.3583742832243|5.3583742832243|5.3583742832243|5.3583742832243|5.3583742832243|5.3583742832243|5.3583742832243|5.3583742832243|5.3583742832243|5.3583742832243|5.3583742832243|5.3583742832243|5.3583742832243|5.3583742832243|5.3583742832243|5.3583742832243|5.0509713993138|-6.3066084854005|-6.3066084854005|-6.3066084854005|-6.3066084854005|-6.3066084854005|-6.3066084854005|-6.4656762008532||-6.7460290198706|-6.8011434348847|-6.9179369909262|-6.9322076354529|-7.15658359887|-7.15658359887|-7.4195370184249|-7.9083747054544|6.5096431914285|6.5096431914285|6.5096431914285|6.5096431914285|6.5096431914285|6.5096431914285|6.5096431914285|6.5096431914285|6.5096431914285|6.5096431914285|6.5096431914285|6.5096431914285|6.5096431914285|-7.0741927461512|-7.0741927461512|-7.0741927461512|-7.0741927461512|-7.0741927461512|-7.0741927461512|-7.0741927461512|-7.0741927461512|-7.0741927461512|-7.0741927461512|-7.0741927461512|-7.0741927461512|-7.0741927461512|-7.0741927461512|-7.0741927461512|-7.0741927461512|-7.0741927461512|-7.0741927461512|-7.0741927461512|-7.0741927461512|-7.0741927461512|-7.0966575946198||-7.0966575946198|-7.1738800024061|-7.1738800024061|-7.1738800024061|-7.1738800024061|-7.8843111169634|6.6725419691848|6.6725419691848|6.6725419691848|6.6725419691848||6.6725419691848|6.6725419691848|6.6725419691848|6.6725419691848|6.6725419691848|6.6725419691848|6.6725419691848|6.6725419691848|6.6725419691848|6.6725419691848|6.6725419691848|6.6725419691848|6.6725419691848|6.6725419691848||6.6725419691848|6.6725419691848|6.6725419691848|6.6725419691848|6.6725419691848|6.6725419691848|6.6725419691848|6.6725419691848|6.6725419691848|6.6725419691848|6.6725419691848|6.6725419691848|6.6725419691848|6.6725419691848|6.566796666124|6.1000851853452|-7.138001374546|-7.138001374546|-7.138001374546|-7.138001374546|-7.138001374546|-7.138001374546|-7.138001374546|-7.138001374546|-7.138001374546|-7.138001374546|-7.138001374546|-7.138001374546|-7.138001374546|-7.138001374546|-7.138001374546|-7.138001374546|-7.138001374546|-7.138001374546|-7.138001374546||-7.138001374546|-7.138001374546|-7.2016682140731|-7.2160044896729|-7.2160044896729|-7.2160044896729|-7.2160044896729|-7.2160044896729|-7.2160044896729|-7.2160044896729|-7.2160044896729|-7.3355605589159|-7.6361784125708|-7.6507140502692|-7.6507140502692|-7.738571072658|-7.9675789685603|-8.1306533837461|-8.1306533837461|-8.2785033676518|-8.6577816245172|-8.7647573415012|-8.78548051953|-9.1108673903642|-9.5892968015867|-9.9258410485803|8.2908808312576|8.2908808312576|8.2908808312576|8.2908808312576|8.2908808312576
01424|8296|/equities/actuant-corp|R2000GROWTH|30.036623919446|30.036623919446|30.036623919446|30.036623919446|30.036623919446|30.036623919446|30.036623919446|30.036623919446|30.036623919446|29.998001237246|29.998001237246|29.998001237246|28.930556027461|28.877284809803|-30.827567115918|-30.827567115918|-30.827567115918|-30.827567115918|-30.827567115918||-30.827567115918|-30.827567115918|-30.827567115918|-30.827567115918|-30.958964894762|-31.498294378376|-31.846298881213|-32.473110088419|29.860054363113||29.860054363113|29.860054363113|29.860054363113|29.831514744075||29.744571266475|28.822024939129|28.492803915418|28.303116224515|27.736439432024|27.736439432024|27.577710378301|27.046744237443|27.046744237443|27.046744237443|27.046744237443|27.046744237443|27.046744237443|26.935828299545|26.654808992835|-28.802520829106|-28.802520829106|-28.930855624835|-29.062061911336|27.080014678792|27.080014678792||27.080014678792|27.080014678792|27.080014678792|27.080014678792|27.080014678792|27.080014678792|27.049460593148|26.376927684064|26.262030414205|26.191536645338|26.191536645338|26.191536645338|26.191536645338|26.191536645338|26.191536645338|26.191536645338|26.191536645338|26.191536645338|26.191536645338|26.191536645338|26.191536645338|26.191536645338|26.191536645338|26.191536645338|26.191536645338|26.191536645338|25.774897735363|25.774897735363|25.774897735363|25.774897735363|25.774897735363|25.774897735363|25.774897735363|25.774897735363|25.774897735363|25.774897735363|25.774897735363|25.774897735363|25.774897735363|25.774897735363|25.774897735363|25.774897735363|25.774897735363|25.774897735363|25.774897735363|25.774897735363|25.774897735363|25.774897735363|25.774897735363|25.774897735363|25.418775418341|25.32169633766|-27.133524666793|-27.133524666793|-27.133524666793|-27.133524666793|-27.133524666793||-27.133524666793|-27.133524666793|-27.133524666793|-27.133524666793|-27.133524666793|-27.133524666793|-27.133524666793|-27.133524666793|-27.133524666793|-27.205400150213|-27.205400150213|-27.43044542515|-27.715494200518|-27.735044634927|-27.892305335059|-28.191227869473|-28.420236767179|-28.420236767179|-28.420236767179|-28.420236767179|-28.420236767179|-28.420236767179|-28.420236767179|-28.420236767179|-28.420236767179|-28.420236767179|-28.420236767179|-28.420236767179|-28.420236767179|-28.420236767179|-28.420236767179|-28.420236767179|-28.420236767179|-28.420236767179|-28.420236767179|-28.420236767179|-28.420236767179|-28.420236767179|-28.420236767179|-28.420236767179|-28.420236767179|-28.420236767179|-28.682207519088||-29.066668350071|-29.066668350071|-29.066668350071|-29.066668350071|-29.066668350071|-29.066668350071|-29.066668350071|25.908013144042|25.512253568834|25.512253568834||25.512253568834|25.512253568834|25.512253568834|25.512253568834|25.512253568834|25.512253568834|25.512253568834|25.292781192137|24.502086374268|24.502086374268|24.502086374268|24.401960308803|24.401960308803|24.401960308803||24.318289367637|23.976686687203|23.976686687203|23.976686687203|23.976686687203|23.737985208004|23.515539887182|-25.264886285889|-25.264886285889|-25.264886285889|-25.264886285889|-25.264886285889|-25.264886285889|-25.264886285889|-25.264886285889|-25.264886285889|-25.264886285889|-25.476236145717|-25.476236145717|-25.732500462984|-25.732500462984|-25.732500462984|-25.732500462984|-26.222868086217|-26.222868086217|-26.222868086217|-26.222868086217|-26.222868086217|-26.222868086217|-26.222868086217|-26.222868086217|-26.222868086217|-26.471519392197|-26.706968858734|-26.706968858734||-26.762743184848|-27.421381736114|-27.957090669555|-28.087581064577|-28.087581064577|-28.400645682409|-28.802199759137|-28.802199759137|-28.802199759137|-28.802199759137|-28.802199759137|-28.802199759137|26.409035767956|26.409035767956|26.409035767956|26.409035767956|26.409035767956|26.409035767956|26.409035767956|26.409035767956|26.409035767956|26.409035767956|26.409035767956|26.409035767956|26.409035767956|25.833685743738|25.833685743738|25.833685743738|25.833685743738|25.833685743738|25.833685743738
01425|20599|/equities/sturm-ruger---comp-inc|R2000GROWTH/R2000VALUE|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.490609121308|-45.685121483257|-45.95669937345|-45.95669937345||-45.95669937345|-45.95669937345|-45.95669937345|-45.98673381022|-45.98673381022|-45.98673381022|-45.98673381022|-45.98673381022|-45.98673381022||-45.98673381022|-45.98673381022|-45.98673381022|-45.98673381022||-45.98673381022|-45.98673381022|-45.98673381022|-45.98673381022|-45.98673381022|-45.98673381022|-45.98673381022|-45.98673381022|-45.98673381022|-46.633177430667|-46.952420825469|-47.07698145239|-47.07698145239|-47.07698145239|-47.07698145239|-47.07698145239|-47.07698145239|-47.776646405773|-48.009608990966|-48.679056970078|-49.010210562829||-49.010210562829|-49.010210562829|-49.010210562829|-49.010210562829|-49.121066783406|-49.289011439327|-49.289011439327|-49.289011439327|-49.289011439327|-49.289011439327|-49.315339256926|-50.547021417269|-51.038357130299|-51.320951214112|-54.801057964207|52.43012757383|52.43012757383|52.43012757383|52.43012757383|52.43012757383|52.43012757383|52.43012757383|52.43012757383|52.43012757383|52.43012757383|52.43012757383|51.796929731216|51.357406156947|51.357406156947|51.357406156947|51.357406156947|51.038785636083|49.894207093071|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-52.496167423495|-53.129353472666|-53.457060227876||-53.905726390654|-53.905726390654|-53.905726390654|-53.905726390654|-53.938245273881|-53.938245273881|-54.252217691532|-54.373444470423|-54.57356273759|-55.29340142264|52.421543928868|52.421543928868|52.421543928868|52.421543928868|52.421543928868|52.421543928868|52.421543928868|52.421543928868|52.421543928868|52.421543928868|52.421543928868|51.36116075172|51.346134332916|51.346134332916|51.346134332916|51.346134332916|51.346134332916|51.235495758277|51.235495758277|51.235495758277|51.235495758277|51.118509765952|51.118509765952|51.118509765952|51.118509765952|51.118509765952|51.118509765952|-53.825380189091|-53.825380189091|-53.825380189091|-53.825380189091|-53.825380189091|-53.825380189091||-53.825380189091|-53.825380189091|-53.825380189091|-53.825380189091|-53.825380189091|-53.825380189091|-53.825380189091|-53.825380189091|-53.825380189091|-53.825380189091||-53.825380189091|-53.825380189091|-53.825380189091|-53.825380189091|-53.825380189091|-53.825380189091|-53.825380189091|-53.825380189091|-53.825380189091|-53.825380189091|-53.825380189091|-53.825380189091|-54.458155162765|-54.876111886715||-55.418991404347|-55.697684532594|-56.351815601401|-56.570189460179|-56.570189460179|-56.570189460179|-56.570189460179|-56.570189460179|-56.570189460179|-57.042233186416|-57.042233186416|-57.042233186416|-57.042233186416|-57.150815651872|-57.938128654668|-58.031808844881|-58.218623893875|55.594105249573|55.594105249573|55.594105249573|55.594105249573|55.594105249573|55.594105249573|55.594105249573|55.594105249573|55.594105249573|55.594105249573|55.594105249573|55.594105249573|55.594105249573|55.594105249573|55.594105249573|55.594105249573|55.594105249573|-58.30561221065||-58.30561221065|-58.30561221065|-58.30561221065|-58.30561221065|-58.30561221065|-58.30561221065|-58.30561221065|-58.30561221065|-58.30561221065|-58.30561221065|-58.30561221065|-58.571885406925|-58.571885406925|-58.571885406925|-58.571885406925|-58.571885406925|-58.571885406925|-58.612987391685|-58.612987391685|-59.376636702012|-59.376636702012|55.939729866637|55.939729866637|55.939729866637|55.939729866637|55.939729866637|55.939729866637|55.939729866637|55.939729866637|55.939729866637|55.939729866637
01426|8002|/equities/allegheny-tech|R2000GROWTH/R2000VALUE|-42.755684906632|-42.755684906632|-42.755684906632|-42.755684906632|-42.755684906632|-43.431399511397|-43.925222157439|-44.849750317419|-44.849750317419|-45.041388605794|-45.065987161751|-45.450183977263|-45.450183977263|-45.450183977263|-45.450183977263|-45.450183977263|-45.450183977263|-45.450183977263|-45.919756569022||-45.919756569022|-45.919756569022|-45.939727851146|-46.106366338988|-46.465406831392|-46.779206331713|-46.779206331713|-46.779206331713|43.006454527319||43.006454527319|43.006454527319|42.812809904351|42.430976611524||41.802174389527|41.163504084134|40.595004249706|39.684450760035|-43.669205689212|-43.669205689212|-43.669205689212|-43.669205689212|-43.669205689212|-43.669205689212|-43.669205689212|-43.669205689212|-44.702450672543|-45.532316543168|41.567147674934|41.567147674934|41.567147674934|41.567147674934|41.567147674934|41.567147674934|41.567147674934||41.567147674934|41.567147674934|41.567147674934|41.567147674934|41.567147674934|41.567147674934|41.372387187101|40.222652930262|39.448225359389|39.137752908544|39.00805726987|38.253118154537|38.045129587398|36.973755520964|35.268617703279|-40.054108353656|-40.054108353656|-40.054108353656|-40.054108353656|-40.054108353656|-40.054108353656|-40.054108353656|-40.054108353656|-40.054108353656|-41.246231419291|-41.60970195846|-41.705185172934|-41.705185172934|-42.509245817284|-42.906064676565|-42.906064676565|-42.906064676565|-42.906064676565|-42.910073676951|-43.25452573128|-43.655583883076|-44.265649081104|-44.344610268134|-45.010166406984|-45.010166406984|-45.010166406984|-45.235462242094|-45.483475199735|-45.483475199735|-45.483475199735|-46.382667741479|-46.382667741479|-46.382667741479|-46.382667741479|-46.382667741479|-46.382667741479|-46.382667741479|-46.382667741479|-46.382667741479|-46.382667741479|-46.382667741479|-46.382667741479||-46.382667741479|-46.382667741479|-46.382667741479|-46.382667741479|-46.382667741479|-46.382667741479|-46.382667741479|-46.382667741479|-46.382667741479|-46.382667741479|-46.382667741479|-46.382667741479|-46.382667741479|-46.382667741479|-46.502963394259|-47.137743038208|-47.137743038208|-47.137743038208|-47.434993366699|-47.905853653519|-47.905853653519|44.151266829751|44.151266829751|44.151266829751|44.151266829751|43.117818585791|43.059425291925|42.787984567118|42.572759951963|41.98759242099|41.93877216681|41.93877216681|41.93877216681|41.93877216681|41.93877216681|41.93877216681|41.93877216681|41.93877216681|41.37530195828|40.653114558543|40.269447873979|40.269447873979|40.269447873979||40.269447873979|39.51382973343|38.070367311437|36.897073612168|36.788846759344|36.788846759344|36.788846759344|36.788846759344|36.788846759344|36.636587700375||36.636587700375|36.636587700375|36.636587700375|36.636587700375|36.010652737626|35.648504050582|35.477782973547|35.142814593072|34.352744562629|34.352744562629|34.352744562629|-37.631731053925|-37.631731053925|-38.062479465909||-38.850534299686|-39.135037373254|-39.717574585892|-39.717574585892|-39.717574585892|-39.717574585892|-39.717574585892|-39.717574585892|-39.717574585892|-39.782096049198|-39.782096049198|-39.972504710757|-39.972504710757|-39.972504710757|-39.972504710757|-39.972504710757|-39.972504710757|-40.830465781337|-40.830465781337|-40.830465781337|-40.830465781337|-40.830465781337|-40.830465781337|-40.830465781337|-41.186560232415|-41.186560232415|-41.186560232415|-41.186560232415|-41.186560232415|-41.186560232415|-41.186560232415|-41.316076301677|-41.316076301677|-41.316076301677|-41.316076301677||-41.316076301677|-41.316076301677|-41.316076301677|-41.316076301677|-41.316076301677|-41.316076301677|-41.316076301677|-41.316076301677|-41.316076301677|-41.316076301677|-41.316076301677|-41.316076301677|-41.316076301677|-41.316076301677|-41.316076301677|-41.316076301677|-41.316076301677|-42.377572217526|-42.377572217526|-43.52761243774|39.162568956314|39.162568956314|39.162568956314|39.162568956314|38.476433336401|38.232148024401|37.831833359224|37.289536472408|37.063232196496|37.063232196496|37.063232196496
01427|16687|/equities/microvision|R2000GROWTH|-2.6913348560762|-2.6913348560762|-2.6913348560762|-2.6913348560762|-2.6913348560762|-2.6913348560762|-2.6913348560762|-2.6913348560762|-2.6913348560762|-2.6913348560762|-2.6913348560762|-2.6913348560762|-2.6913348560762|-2.6913348560762|-2.6913348560762|-2.6913348560762|-2.7096110441596|-2.7096110441596|-2.8201970750807||2.250825206287|2.250825206287|2.250825206287|2.250825206287|2.250825206287|2.250825206287|2.250825206287|2.250825206287|2.250825206287||2.250825206287|2.250825206287|2.250825206287|2.2058269927387||2.2058269927387|2.2058269927387|2.2058269927387|2.2058269927387|2.2058269927387|2.2058269927387|2.2058269927387|2.2058269927387|2.2058269927387|2.2058269927387|2.2058269927387|2.2058269927387|2.2058269927387|2.2058269927387|2.2058269927387|2.101933355669|2.101933355669|2.101933355669|2.021423216636|2.021423216636|1.9562813396531||1.9241922106215|1.9241922106215|1.9241922106215|1.8702281022688|1.8702281022688|1.8702281022688|1.8464131477411|1.8464131477411|1.8464131477411|1.8464131477411|1.8464131477411|1.8464131477411|1.8464131477411|1.8464131477411|-2.188471937261|-2.188471937261|-2.238935536899|-2.2854838777006|-2.3113709476723|-2.3219586795688|-2.3219586795688|-2.3219586795688|-2.3219586795688|-2.3543985029194|-2.4084984086325|-2.470475667484|-2.470475667484|-2.470475667484|-2.470475667484|-2.470475667484|-2.470475667484|-2.470475667484|-2.470475667484|-2.470475667484|-2.470475667484|-2.470475667484|-2.470475667484|-2.5510841671707|-2.5714619223573|-2.5714619223573|-2.5788587474369|-2.5788587474369|-2.5788587474369|-2.5788587474369|-2.5937318960321|-2.6093443429208|-2.6093443429208|-2.6093443429208|-2.6920270032062|-2.7676788544477|-2.7676788544477|-2.7676788544477|-2.8376877016294|-2.8857640366276|-2.8891822343094|-3.0115139824836|-3.0115139824836||-3.0115139824836|-3.0115139824836|-3.0115139824836|-3.0115139824836|-3.0115139824836|-3.0115139824836|-3.1756155339312|-3.2048950821637|-3.2262721890078|-3.2375247339259|-3.2528052307777|-3.2981168669255|-3.4329076124331|-3.5407308288306|-3.5735842196908|-3.5931824278795|-3.6502026398936|-3.8191141243289|-3.9829045396723|-4.1807273341194|-4.3002525781013|-4.3591696790432|-4.4318551279411|-4.455078074287|-4.455078074287|-4.455078074287|-4.455078074287|-4.4598979254019|-4.5688254324873|-4.6683283346979|-4.8120315889615|-4.9379740269204|-5.1221820547868|-5.2283800657909|-5.3087560397962|-5.3113186777528|-5.3113186777528|-5.3113186777528|-5.3113186777528|-5.3113186777528|-5.3113186777528|-5.3113186777528|-5.3113186777528||-5.3113186777528|-5.3113186777528|-5.3113186777528|-5.3113186777528|-5.7000762556323|-5.9483681623946|-6.0382757655791|-6.2408623421646|-6.5251247313792|-6.8312496506698||-7.1447217821553|-7.641385087196|-7.641385087196|5.256131439663|5.256131439663|5.256131439663|5.256131439663|5.256131439663|4.5945906432216|3.9539897211994|3.7349886108996|3.6366543427178|3.4023935943917|3.12043706908||2.9979382840507|2.9979382840507|2.9979382840507|2.9979382840507|2.9979382840507|2.8410426475067|2.6167140644412|2.3696822636239|2.3285359136388|2.1061510103858|1.9589075335987|1.9589075335987|1.9589075335987|1.9589075335987|1.8665640364231|-2.3037921825309|-2.3037921825309|-2.3037921825309|-2.3037921825309|-2.3037921825309|-2.3037921825309|-2.3037921825309|-2.3437557408422|-2.3437557408422|-2.4208397014505|-2.4470441323261|-2.5072713672828|-2.5864125158733|2.1144375575763|2.1144375575763|2.1144375575763|2.1144375575763|2.1144375575763|2.1144375575763|2.1144375575763||2.1144375575763|2.1144375575763|2.1144375575763|2.1144375575763|2.0890972761293|-2.6191375307491|-2.6191375307491|-2.6191375307491|-2.6191375307491|-2.6191375307491|-2.6191375307491|-2.6376083617134|-2.6384093369293|-2.6594106891981|-2.6594106891981|-2.6594106891981|-2.6594106891981|-2.6594106891981|-2.6594106891981|-2.6594106891981|-2.7511008954966|-2.7606677056378|-2.8485197624704|-2.9475167521425|-2.9475167521425|-2.9475167521425|-3.0561297214238|-3.0620160299357|-3.0620160299357|-3.0620160299357|-3.1953901986792
01428|16691|/equities/myr-group|R2000GROWTH/R2000VALUE|144.10316904312|141.25287011735|139.88346940801|137.09970751401|137.09970751401|137.09970751401|137.09970751401|137.09970751401|137.09970751401|135.0546719299|132.31130099144|-145.07207100444|-145.07207100444|-145.07207100444|-145.07207100444|-145.07207100444|-145.07207100444|-145.07207100444|-145.07207100444||-145.07207100444|-145.07207100444|-145.07207100444|-146.92430191629|138.59838396719|138.59838396719|138.59838396719|138.59838396719|138.59838396719||138.59838396719|138.59838396719|138.59838396719|138.59838396719||138.59838396719|138.59838396719|138.59838396719|138.59838396719|137.91584423063|137.91584423063|134.87399152118|130.80804457486|126.77226781646|124.67557090962|121.76941537023|119.35562606064|119.35562606064|118.17958508827|117.98051423282|117.98051423282|117.98051423282|117.98051423282|117.98051423282|117.98051423282|117.65934381718||115.92914464997|-125.84630055157|-125.84630055157|-125.84630055157|-125.84630055157|-125.84630055157|-125.84630055157|-125.84630055157|-125.84630055157|-125.84630055157|-125.84630055157|-125.84630055157|-125.84630055157|-125.84630055157|-125.84630055157|-125.84630055157|-125.84630055157|-125.84630055157|-129.46871910854|-130.29710897653|-134.89017459252|-136.85908605101|-138.66009798582|125.85286016479|125.85286016479|125.85286016479|125.78650993788|-136.90847975398|-136.90847975398|-136.90847975398|-136.90847975398|-136.90847975398|-136.90847975398|-136.90847975398|-136.90847975398|-136.90847975398|-136.90847975398|-141.56831197369|-143.95028196245|-143.95028196245|-143.95028196245|-143.95028196245|-143.95028196245|-143.95028196245|-144.16545153624|-146.24369372858|-146.24369372858|-146.24955386307|-146.24955386307|-146.29578798968|-146.29578798968|-146.93731403608|-146.93731403608|-146.93731403608|-146.93731403608|-147.6519305885|-147.6519305885||-150.02635388757|-150.02635388757|-150.02635388757|-150.02635388757|-150.02635388757|-150.02635388757|-151.5788133155|-151.5788133155|-151.5788133155|-151.5788133155|-151.5788133155|-151.59535572382|-151.62835355903|-151.62835355903|-151.62835355903|-151.62835355903|-151.62835355903|-151.62835355903|-151.62835355903|-152.25344388911|-152.36650708622|-152.36650708622|-152.36650708622|-152.36650708622|-152.36650708622|143.74988234243|143.74988234243|143.74988234243|143.74988234243|143.74988234243|143.74988234243|143.74988234243|143.74988234243|143.74988234243|136.87013904476|135.03348681026|134.07554612219|133.44643894897|129.33160354546|128.89483167784|128.6785163648|128.6785163648|128.6785163648||128.6785163648|128.6785163648|128.6785163648|128.6785163648|128.6785163648|128.6785163648|128.6785163648|128.6785163648|128.6785163648|128.6785163648||128.6785163648|128.6785163648|128.6785163648|128.6785163648|128.6785163648|128.6785163648|128.6785163648|128.6785163648|126.02796081791|126.02796081791|126.02796081791|126.02796081791|126.02796081791|126.02796081791||126.02796081791|126.02796081791|126.02796081791|126.02796081791|126.02796081791|126.02796081791|126.02796081791|126.02796081791|126.02796081791|126.02796081791|126.02796081791|126.02796081791|126.02796081791|126.02796081791|126.02796081791|126.02796081791|122.82940148523|121.930449689|118.54971380951|118.54971380951|117.70843538445|115.9893392577|115.9893392577|115.9893392577|115.9893392577|115.9893392577|115.9893392577|115.9893392577|115.9893392577|115.9893392577|115.9893392577|115.9893392577|115.9893392577|115.9893392577|115.9893392577||115.9893392577|115.9893392577|115.9893392577|115.9893392577|113.38676855456|112.05551142957|112.05551142957|112.05551142957|112.05551142957|112.05551142957|112.05551142957|112.05551142957|112.05551142957|112.05551142957|112.05551142957|112.05551142957|112.05551142957|112.05551142957|112.05551142957|112.05551142957|112.05551142957|110.41755035879|110.41755035879|110.41755035879|110.32116920155|109.49018554336|108.62220796693|108.62220796693|105.47023046402|104.13080933787|101.28312336844
01429|985959|/equities/tpi-composites-inc|R2000GROWTH|-3.4152125383841|-3.4152125383841|-3.4152125383841|-3.4152125383841|-3.4580140406806|-3.7182932755371|-3.8389925715019|-3.8668031662002|-3.8668031662002|-3.8668031662002|-3.8668031662002|-3.8668031662002|-3.8668031662002|-3.8668031662002|-3.8668031662002|-3.8668031662002|-3.8875311976556|-4.0046235726811|-4.3143038138788||3.1238868516448|3.1238868516448|3.1238868516448|3.1238868516448|3.1238868516448|3.1238868516448|3.1238868516448|3.1238868516448|3.1238868516448||3.1238868516448|3.1238868516448|3.0682075334658|2.7366195732874||2.4397730189757|2.4397730189757|2.4397730189757|2.4397730189757|2.4397730189757|2.4397730189757|2.1069700936694|-2.8001602522362|-2.8001602522362|2.0323405443728|2.0323405443728|2.0323405443728|2.0323405443728|2.0323405443728|2.0323405443728|2.0323405443728|2.0323405443728|2.0323405443728|2.0323405443728|2.0323405443728|2.0323405443728||2.0323405443728|2.0323405443728|2.0323405443728|2.0323405443728|2.0323405443728|2.0323405443728|1.6649771382811|-2.561841640935|-2.561841640935|-2.561841640935|-2.561841640935|-2.561841640935|-2.7442684615824|-2.9732512485762|-2.9732512485762|-2.9732512485762|-2.9732512485762|-2.9732512485762|-2.9732512485762|-2.9732512485762|-2.9732512485762|-2.9732512485762|-2.9732512485762|-3.0230568130567|-3.1545714257964|-3.1545714257964|-3.1545714257964|-3.1545714257964|-3.1545714257964|-3.1545714257964|-3.1545714257964|-3.1545714257964|-3.1545714257964|-3.1545714257964|-3.1545714257964|-3.1545714257964|-3.1545714257964|-3.3062405187563|-3.4190974802975|-3.4190974802975|-3.5414639149777|-3.7016045158298|-3.8912271862991|-3.9896323349456|-3.9896323349456|-4.1889288207606|-4.1889288207606|-4.414365293882|-4.7148503620335|-4.7562349719408|-4.7562349719408|-4.8533944071005|-5.0073270599787|-5.1709189857316|-5.5265767800887|-5.9495296465114|-6.1942371865592||-6.1942371865592|-6.1942371865592|-6.1942371865592|-6.1942371865592|-6.1942371865592|-6.1942371865592|-6.3152637769206|-6.6063542685491|-6.7214264575322|-6.7214264575322|-6.7214264575322|-6.7460294237489|-6.8355882157612|-7.4862090470314|-7.7922490837309|-8.0992524102369|-8.0992524102369|-8.0992524102369|-8.0992524102369|-8.2348320014905|-8.2348320014905|-8.2348320014905|-8.2348320014905|-8.4194801127062|-8.7863614333057|-9.2353125691838|-10.394236445474|-11.0667623723|-11.0667623723|-11.0667623723|-11.0667623723|-11.0667623723|-11.0667623723|-11.0667623723|-11.0667623723|-11.0667623723|-11.0667623723|-11.0667623723|-11.0667623723|-11.0667623723|-11.0667623723|-11.0667623723|-11.0667623723||-11.0667623723|-11.0667623723|-11.0667623723|-11.0667623723|-11.0667623723|-11.108346378852|-11.534829894756|9.91210027425|9.91210027425|9.91210027425||9.91210027425|9.91210027425|9.91210027425|9.91210027425|9.6187221815024|9.5962194126882|9.5544067922981|9.5544067922981|9.5143406726421|9.461489820646|9.3343088716353|9.3343088716353|9.3343088716353|9.3343088716353||9.3343088716353|9.3343088716353|8.917565196762|8.7004336714849|-11.10944813695|-11.10944813695|-11.10944813695|-11.10944813695|-11.10944813695|-11.10944813695|-11.10944813695|-11.10944813695|-11.308914560919|-11.308914560919|-11.814327181318|-12.180959293551|-12.180959293551|-13.298566205973|-13.398406725983|-13.746469690736|-13.746469690736|-13.746469690736|-13.746469690736|-13.746469690736|-13.746469690736|-13.746469690736|-13.746469690736|-13.746469690736|-13.746469690736|-13.746469690736|-13.746469690736|-13.746469690736|-13.746469690736|-13.746469690736|-13.746469690736||-13.746469690736|-13.746469690736|-13.746469690736|-13.746469690736|-13.746469690736|-13.746469690736|-13.746469690736|-13.746469690736|-13.748855434453|-14.137386658819|-14.137386658819|-14.137386658819|-14.137386658819|-14.137386658819|-14.137386658819|-14.137386658819|-14.137386658819|-14.137386658819|-14.137386658819|-14.137386658819|-14.137386658819|-14.137386658819|-14.137386658819|-14.137386658819|-14.137386658819|-14.137386658819|-14.327485246826|-14.800539197048|11.763650746786|11.29902309896|11.29902309896
01430|16696|/equities/nanometrics-incor|R2000GROWTH/R2000VALUE|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|153.76768371794|151.70306773506|151.70306773506|144.30285385275|138.33428751787|-150.2434037211|-150.2434037211||-150.2434037211|-150.2434037211|-150.2434037211|-150.2434037211|-150.2434037211|-150.2434037211|-152.35878849056|-155.4575383931|143.44601691183||143.44601691183|143.44601691183|143.44601691183|142.22585151391||139.7948295562|138.85127261647|138.85127261647|138.85127261647|138.85127261647|138.85127261647|138.44003299617|133.44497355589|133.44497355589|129.39663080782|127.96328347953|127.96328347953|127.96328347953|127.96328347953|127.96328347953|127.96328347953|127.96328347953|127.96328347953|124.85250856592|124.85250856592|124.18583851075||123.60010889079|122.0762221175|122.0762221175|122.0762221175|122.0762221175|122.0762221175|121.56302715204|117.57791811516|111.42424942008|-126.91578028559|-126.91578028559|-126.91578028559|-126.91578028559|-126.91578028559|-126.91578028559|-126.91578028559|-127.62419767247|-128.50577619193|-129.87765533098|-129.87765533098|-130.00072639925|-133.76312138689|-133.76312138689|-137.51790997333|-142.63878543451|-144.33091608186|-144.33091608186|128.28784937728|128.28784937728|128.28784937728|126.36622105559|121.56802390373|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356|120.92408870356||120.92408870356|120.92408870356|115.7966287787|107.23100431045|-121.98689411036|-121.98689411036|-121.98689411036|-121.98689411036|-121.98689411036|-121.98689411036|-121.98689411036|-122.44635892915|-122.44635892915|-122.44635892915|-122.44635892915|-122.44635892915|111.68525197189|111.68525197189|111.68525197189|111.68525197189|111.68525197189|111.68525197189|111.68525197189|111.68525197189|111.68525197189|108.96472461667|103.45858624739|-116.68608237564|-116.68608237564|-116.68608237564|-117.54342345462|-118.67155505776|106.68383246085|106.68383246085|106.68383246085|106.68383246085|106.68383246085|106.68383246085|106.68383246085|106.68383246085|106.68383246085|106.68383246085|106.68383246085||106.68383246085|106.68383246085|105.24148083418|102.54053392112|101.75071667685|101.75071667685|101.75071667685|101.75071667685|101.75071667685|101.75071667685||101.75071667685|101.75071667685|101.75071667685|101.75071667685|100.70975402568|100.70975402568|100.70975402568|99.719083638013|99.719083638013|99.719083638013|99.719083638013|99.719083638013|99.719083638013|99.719083638013||96.07482003616|92.524101357181|91.703522608548|91.703522608548|91.703522608548|90.469016137277|90.469016137277|87.371931145097|86.003257404329|82.26972753313|81.053308929633|79.781799815848|79.781799815848|77.385333722118|77.09014817662|76.081596906225|-85.734582328096|-85.734582328096|-85.734582328096|-85.734582328096|-85.734582328096|-85.734582328096|-86.692310968257|-87.401606424187|78.835100910811|78.835100910811|78.835100910811|78.835100910811|78.835100910811|78.835100910811|78.835100910811|78.835100910811|78.835100910811|78.835100910811|78.835100910811||78.835100910811|78.835100910811|78.835100910811|78.835100910811|78.835100910811|78.835100910811|78.835100910811|78.835100910811|78.835100910811|78.835100910811|78.835100910811|78.195665118593|78.052409858061|78.006121552227|78.006121552227|76.575870917385|76.575870917385|76.575870917385|76.575870917385|76.575870917385|76.575870917385|76.575870917385|76.575870917385|76.575870917385|76.497636183705|-85.218069072742|-85.218069072742|-85.218069072742|-85.218069072742|-85.218069072742|-85.218069072742
01431|24298|/equities/usana-health-sciences-inc|R2000GROWTH|46.584115253664|46.430844573299|-50.180962763549|-50.180962763549|-50.180962763549|-50.525693494108|-50.525693494108|-50.525693494108|-50.884134001781|-50.884134001781|-50.884134001781|-50.884134001781|-50.884134001781|-50.884134001781|-50.884134001781|-50.884134001781|-51.346815209973|-51.950350131578|-53.247610875839||-53.963963098577|-53.963963098577|-54.218848514614|-54.275244041796|-54.275244041796|-54.459717322848|50.714265434147|50.714265434147|50.714265434147||50.435849922897|50.431308925153|49.995367248855|49.173971609816||49.173971609816|48.563535122089|48.563535122089|48.563535122089|48.563535122089|48.563535122089|48.563535122089|46.558096148363|46.292884431273|45.922915005868|45.922915005868|44.731014172441|-49.241841751036|-49.241841751036|-49.241841751036|-49.241841751036|-49.241841751036|-49.241841751036|-49.241841751036|-49.241841751036|-49.241841751036||-49.241841751036|-49.241841751036|-49.241841751036|-49.241841751036|-49.241841751036|-49.241841751036|-49.241841751036|-49.241841751036|-49.685936033391|-50.044094787332|-50.571215667429|-50.744158036919|-50.744158036919|-50.744158036919|-50.744158036919|-51.384620091884|-51.864577184748|-52.334292407182|-52.334292407182|-53.002269951665|-54.204742025627|-58.83860373419|-58.976781791244|-59.175794761994|-59.175794761994|-59.175794761994|-59.175794761994|-59.175794761994|-59.175794761994|-59.679771601733|-61.019973418819|-61.019973418819|-61.019973418819|-61.019973418819|-61.019973418819|-61.401591669307|-61.436903195599|-61.436903195599|-61.729879480874|-61.729879480874|-61.729879480874|-61.729879480874|-61.729879480874|-61.729879480874|-61.729879480874|-61.729879480874|-61.729879480874|-61.729879480874|-61.729879480874|-61.729879480874|-61.729879480874|-61.729879480874|-62.485975802249|-63.323029584693|-64.195588503731|-65.155654071053|-66.103038961623||-66.103038961623|-66.103038961623|-66.103038961623|-66.103038961623|-66.103038961623|-66.103038961623|-66.103038961623|-66.103038961623|-66.103038961623|62.572200187007|62.572200187007|62.572200187007|62.572200187007|62.572200187007|62.572200187007|62.572200187007|62.572200187007|62.572200187007|62.572200187007|62.572200187007|62.572200187007|62.572200187007|62.572200187007|62.572200187007|62.572200187007|62.572200187007|62.572200187007|62.572200187007|-64.584526846086|-64.584526846086|-64.584526846086|-64.584526846086|-64.584526846086|-64.584526846086|-64.584526846086|-64.584526846086|-64.767743459815|-64.767743459815|-64.767743459815|-64.767743459815|-64.767743459815|-64.767743459815|-64.767743459815||-64.767743459815|-64.767743459815|-64.767743459815|-64.767743459815|-64.767743459815|-64.767743459815|-64.767743459815|-64.767743459815|-64.776938084623|-64.847346216993||-64.847346216993|-64.847346216993|-64.847346216993|-64.847346216993|-64.847346216993|-64.847346216993|-64.847346216993|-64.847346216993|-64.847346216993|-64.847346216993|-64.847346216993|-64.847346216993|-65.29260646696|-65.546929280551||-65.546929280551|-65.546929280551|-65.894365646874|-66.836517707545|-67.072143580468|-67.072143580468|-67.072143580468|-67.136826649807|63.420299990458|63.420299990458|63.420299990458|63.420299990458|63.420299990458|63.420299990458|63.420299990458|63.420299990458|63.420299990458|63.420299990458|63.176904757701|63.176904757701|63.176904757701|63.176904757701|61.917888457178|61.917888457178|61.917888457178|61.890543839003|60.855485927194|60.855485927194|60.855485927194|60.855485927194|60.855485927194|60.61275864876|60.281833169351|60.281833169351|59.6578312189||59.6578312189|59.6578312189|59.6578312189|59.6578312189|59.071814299995|59.071814299995|59.071814299995|59.071814299995|59.071814299995|59.071814299995|59.071814299995|59.071814299995|59.071814299995|59.071814299995|59.071814299995|59.071814299995|59.071814299995|59.071814299995|59.071814299995|59.071814299995|59.071814299995|59.071814299995|59.071814299995|59.071814299995|59.071814299995|57.879795234926|57.493989343693|57.493989343693|57.493989343693|57.493989343693|57.493989343693
01432|6508|/equities/extreme-networks|R2000GROWTH|-14.194026720145|-14.194026720145|-14.227969235423|-14.420754346851|-14.599449168315|-15.319943439817|-15.576603955533|-16.049560143447|-17.70459718807|-17.70459718807|-17.70459718807|-17.70459718807|-17.70459718807|-17.70459718807|-17.70459718807|-17.70459718807|-17.70459718807|-17.70459718807|-17.793918861814||-17.793918861814|-17.793918861814|-17.793918861814|-17.793918861814|16.581839715155|16.581839715155|16.581839715155|16.581839715155|16.581839715155||16.581839715155|16.581839715155|16.581839715155|16.581839715155||16.581839715155|16.581839715155|16.581839715155|16.581839715155|16.581839715155|16.581839715155|16.581839715155|16.149265777968|-17.759882491894|-17.759882491894|-17.759882491894|-17.759882491894|-17.759882491894|-17.759882491894|-17.937648183844|-18.031831298428|-18.06814647842|-18.271202452324|-18.271202452324|-18.271202452324|-18.271202452324||-18.520224658805|-18.533861575478|-18.866512336062|-18.974181534765|-19.064644895127|-19.250815732395|-19.250815732395|-19.250815732395|-19.441461676928|-19.529402329494|-20.013501778763|-20.476113468984|-20.684509019697|-20.704727478778|-20.704727478778|-21.229091242459|-22.618789212088|-22.618789212088|-22.822086036181|-22.822086036181|-23.385650833421|-23.568211635902|-23.568211635902|-23.939123243043|-24.66513739024|-25.35237556469|-25.747638554171|-25.819776720058|-25.819776720058|-25.819776720058|-25.819776720058|-25.819776720058|-25.819776720058|-25.819776720058|-25.819776720058|-26.469539809893|-26.469539809893|-26.469539809893|-26.469539809893|-26.469539809893|-26.469539809893|-26.469539809893|-26.469539809893|-26.469539809893|-26.469539809893|-26.77685449516|-26.77685449516|-26.77685449516|-26.77685449516|-27.590115631015|-28.182350887624|-28.709161720638|-29.02256325656|-29.152403714191|-29.537081725729|-29.537081725729|-29.537081725729||-29.537081725729|-29.537081725729|-29.537081725729|-29.537081725729|-29.537081725729|-30.106757807878|-31.692670745794|-31.692670745794|-31.845436374761|-31.845436374761|-31.845436374761|-32.704283599961|29.085519920028|29.085519920028|28.688354212086|28.570395370369|28.514050479338|27.649778043347|27.133642049981|26.862551249045|26.862551249045|26.032200642182|25.944952032912|25.042411529187|25.042411529187|25.042411529187|25.042411529187|25.042411529187|25.042411529187|25.042411529187|25.042411529187|25.042411529187|25.042411529187|24.861845664585|24.662698443696|24.662698443696|24.662698443696|24.662698443696|24.662698443696|24.662698443696|23.856588028057|23.475688826134|23.475688826134||23.353195080407|23.353195080407|22.702277573679|22.702277573679|22.702277573679|22.702277573679|22.702277573679|22.702277573679|22.702277573679|22.702277573679||22.702277573679|22.290973050033|22.290973050033|22.22274786304|21.730274797265|21.068082095058|20.583930281435|20.359454768272|19.355851525431|19.355851525431|19.355851525431|18.734279917749|18.39518917829|17.510110736227||17.187460639119|17.187460639119|17.187460639119|17.187460639119|17.187460639119|16.912735120057|16.2727608588|-18.070951770906|-18.070951770906|-18.070951770906|-18.070951770906|-18.070951770906|-18.070951770906|-18.070951770906|-18.070951770906|-18.070951770906|-18.070951770906|-18.070951770906|-18.070951770906|-18.070951770906|-18.070951770906|-18.070951770906|-18.070951770906|-18.070951770906|-18.070951770906|-18.070951770906|-18.136267207734|-18.136267207734|17.638809982979|17.638809982979|17.638809982979|17.50590029474|17.405401109128|17.405401109128|17.361001410383||17.280386678504|17.280386678504|17.280386678504|17.280386678504|17.050707437514|-18.909488371255|-18.909488371255|-18.909488371255|-18.909488371255|-18.909488371255|-18.909488371255|-18.909488371255|-18.909488371255|-18.909488371255|-18.909488371255|-18.909488371255|-18.909488371255|-19.177764808251|-19.177764808251|-19.502607794785|-19.502607794785|-19.502607794785|-19.502607794785|-19.502607794785|-19.502607794785|-19.502607794785|-19.502607794785|-19.502607794785|-19.502607794785|-19.502607794785|-19.502607794785
01433|942668|/equities/the-joint-corp|R2000GROWTH|9.0524108383231|8.9817629171542|8.9817629171542|8.9817629171542|8.9817629171542|8.9817629171542|8.9502923569339|8.8597691943532|8.7050212677194|8.5928777405636|8.5928777405636|8.5928777405636|8.5928777405636|8.5928777405636|8.5928777405636|8.5928777405636|8.5928777405636|8.5928777405636|8.5928777405636||8.5928777405636|8.5928777405636|8.5928777405636|8.5928777405636|8.5928777405636|8.5928777405636|8.5928777405636|8.5928777405636|8.5928777405636||8.5928777405636|8.5247129357415|8.5247129357415|8.5247129357415||8.5247129357415|8.5247129357415|8.5247129357415|8.5247129357415|8.5247129357415|8.5247129357415|8.5247129357415|8.3431018738783|8.3431018738783|8.1940024063363|8.0104349715933|8.0104349715933|7.9804833844221|7.9779129720163|7.9779129720163|7.9779129720163|7.9779129720163|7.9779129720163|7.9779129720163|7.9779129720163|7.9779129720163||7.7835923539744|7.4135248249489|7.1839164170643|-8.6163604598515|-8.6163604598515|-8.6163604598515|-8.6163604598515|-8.6163604598515|-8.6163604598515|-8.6163604598515|-8.6163604598515|-8.6163604598515|-8.6163604598515|-8.6163604598515|-8.6163604598515|-8.7442893298989|-8.7623213168123|-8.8206906181948|-8.8463227861873|-9.0909142089941|-9.1532881075649|-9.2741873854298|-9.2892332960691|-9.2892332960691|-9.2892332960691|-9.2892332960691|-9.2892332960691|-9.2892332960691|-9.2892332960691|-9.5052590292389|-9.6495876898893|-9.6495876898893|-9.6495876898893|-9.7451565805461|-9.7451565805461|-9.7451565805461|-9.7985072735709|-9.9605634614011|-10.120626017361|-10.340418282382|-10.465942716067|-10.465942716067|-10.465942716067|-10.465942716067|-10.465942716067|-10.465942716067|-10.465942716067|-10.465942716067|-10.465942716067|-10.465942716067|-10.465942716067|-10.465942716067|-10.465942716067|-10.465942716067|-10.465942716067|-10.605947070061|-10.645819298359||-10.840568179373|-10.840568179373|-11.078964836602|-11.265616239447|-11.278748422663|-11.278748422663|-11.551109691241|-11.649565956966|-11.725906661237|-12.004705307014|-12.004705307014|-12.004705307014|-12.004705307014|-12.004705307014|-12.004705307014|-12.004705307014|-13.834672580303|-14.112413867912|-14.371775981012|-14.441822577189|-14.441822577189|-14.528136254097|-14.586261856054|-14.713613043215|-14.713613043215|-14.713613043215|-14.713613043215|-14.713613043215|-14.713613043215|-14.713613043215|-14.713613043215|-14.713613043215|-14.713613043215|-14.713613043215|-14.713613043215|-14.713613043215|-14.713613043215|-14.713613043215|-14.713613043215|-14.713613043215|-14.713613043215|-14.713613043215|-14.713613043215||-14.713613043215|-14.713613043215|-14.713613043215|-14.713613043215|-14.713613043215|-14.713613043215|-14.713613043215|-14.713613043215|-14.713613043215|-14.713613043215||-14.713613043215|-14.713613043215|-14.713613043215|-14.876250597168|-14.876250597168|-15.076945512746|-15.362160913651|-15.439302126164|-15.439302126164|-15.439302126164|-15.806300604066|-15.806300604066|-15.806300604066|-15.806300604066||-15.806300604066|-15.879222935792|-16.10903243399|-16.10903243399|-16.10903243399|-16.10903243399|-16.10903243399|-16.10903243399|-16.10903243399|-16.10903243399|-16.378646896684|-16.882385834946|-16.986300400724|-16.986300400724|-16.986300400724|-16.986300400724|-16.986300400724|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976||-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.107256869976|-17.412907843793
01434|1141821|/equities/castle-biosciences-inc|R2000GROWTH/R2000VALUE|20.804266131178|20.572846418947|20.572846418947|20.572846418947|20.572846418947|20.572846418947|20.572846418947|20.572846418947|20.572846418947|19.58594036801|-22.314032819281|-22.314032819281|-22.314032819281|-22.314032819281|-22.314032819281|-22.314032819281|-22.369481168864|-22.591089233952|-23.194822295063||19.664082815017|19.664082815017|19.664082815017|19.664082815017|19.664082815017|19.664082815017|19.664082815017|19.664082815017|19.664082815017||19.664082815017|19.664082815017|19.267868785688|18.955965444587||18.51332807763|18.51332807763|18.51332807763|18.51332807763|18.51332807763|18.51332807763|18.51332807763|17.754033493226|17.754033493226|17.754033493226|17.754033493226|17.754033493226|17.754033493226|17.754033493226|17.754033493226|17.572795411612|17.572795411612|17.572795411612|17.365488650902|17.365488650902|17.365488650902||17.066657052751|17.066657052751|17.066657052751|16.764341445229|16.314091205918|16.314091205918|15.691627160143|15.691627160143|15.691627160143|15.691627160143|15.691627160143|15.691627160143|15.691627160143|15.691627160143|14.062919130404|13.048244094936|12.543604797884|-14.713836705495|-14.713836705495|-14.713836705495|-14.713836705495|-14.713836705495|-14.713836705495|-14.713836705495|-14.713836705495|-14.713836705495|-14.713836705495|-14.713836705495|-14.713836705495|-15.450374165961|-16.36672183296|-16.403360093338|-16.403360093338|-16.925399688331|-17.497666680645|-17.690935333383|-18.262928017656|-18.50449834823|-18.50449834823|-18.50449834823|-18.50449834823|-18.527775245235|-18.536616278275|-18.808885522004|-18.810940048558|-18.98996754912|-18.98996754912|-19.359408816005|17.198214462115|17.198214462115|17.198214462115|17.198214462115|17.198214462115|17.198214462115|17.198214462115|17.198214462115|17.198214462115||17.198214462115|17.198214462115|16.786733126987|16.191615184533|-18.964827752202|-18.964827752202|-18.964827752202|-18.964827752202|-18.964827752202|-18.964827752202|-18.964827752202|-18.964827752202|-18.964827752202|-18.964827752202|-18.964827752202|-18.964827752202|-18.964827752202|-18.964827752202|-18.964827752202|-18.964827752202|-18.964827752202|-18.964827752202|-18.964827752202|-18.964827752202|-18.964827752202|-18.964827752202|-18.964827752202|-18.964827752202|-19.2292529478|-20.179530714874|-20.543312389459|-20.780038063075|-20.780038063075|-20.780038063075|-20.780038063075|-20.978097801237|-21.816786109109|16.229410669742|16.229410669742|16.229410669742|15.956012325748|-16.626096301039|-16.626096301039||-16.758440022954|-16.931044001589|-16.951160637549|-16.968807677252|-16.968807677252|-16.968807677252|-17.295341893284|-17.68593541367|-17.963766481955|-18.287051998332||-18.66389686394|-19.207296549482|-20.273062426959|-21.065069259444|-21.685632296446|-21.843069416553|-22.083040505725|-22.083040505725|-22.083040505725|-22.083040505725|-26.455518017676|-26.455518017676|22.579162610298|22.579162610298||22.579162610298|22.579162610298|22.579162610298|22.372958409263|21.933285752351|21.27587407542|20.686353038153|20.686353038153|20.686353038153|20.686353038153|20.686353038153|20.686353038153|20.686353038153|20.686353038153|20.686353038153|20.686353038153|20.686353038153|20.686353038153|20.686353038153|20.686353038153|20.686353038153|20.686353038153|20.686353038153|20.686353038153|20.686353038153|20.635392001824|-24.323223975381|-24.323223975381|-24.323223975381|-24.323223975381|-24.323223975381|-24.323223975381|-24.323223975381|-24.323223975381|-24.323223975381||-24.323223975381|-24.323223975381|-24.323223975381|-24.323223975381|-24.323223975381|-24.323223975381|-24.323223975381|-24.323223975381|-24.323223975381|-24.323223975381|-24.323223975381|-24.323223975381|-24.323223975381|-24.323223975381|-24.323223975381|-24.323223975381|-24.323223975381|-24.323223975381|-24.323223975381|-25.309137983543|-25.869041093436|-26.454489955469|-27.411681110796|-27.411681110796|-27.411681110796|-27.411681110796|-27.411681110796|-27.411681110796|-27.411681110796|-27.411681110796|-27.411681110796
01435|1096423|/equities/chaserg-technology-acquisition-corp|R2000GROWTH|12.755602676565|-13.960736189648|-13.960736189648|-13.960736189648|-13.960736189648|-13.960736189648|-13.960736189648|-13.960736189648|-13.960736189648|-13.960736189648|-13.960736189648|-13.960736189648|-13.960736189648|-13.960736189648|-13.960736189648|-13.960736189648|-13.960736189648|-13.960736189648|-13.960736189648||-13.960736189648|-13.960736189648|-13.960736189648|-13.960736189648|-13.960736189648|-13.960736189648|-14.01637422858|-14.134859851315|12.728089278941||12.728089278941|12.728089278941|12.728089278941|12.488432347779||12.408061412114|12.408061412114|12.408061412114|12.408061412114|12.408061412114|12.408061412114|12.408061412114|11.774993776462|11.774993776462|11.774993776462|11.774993776462|11.774993776462|11.774993776462|11.774993776462|11.774993776462|11.774993776462|11.774993776462|11.774993776462|11.381103859104|11.343608832846|11.343608832846||10.919401638479|10.919401638479|10.919401638479|10.842113116021|10.61551021381|10.61551021381|10.381838293267|10.381838293267|10.381838293267|10.381838293267|10.381838293267|10.381838293267|10.381838293267|10.381838293267|-11.414591247416|-11.414591247416|-11.478816829317|-11.478816829317|-11.575629695911|-11.882366269451|-12.00457323218|-12.238970260097|-12.350572299376|-12.877802954134|-13.404225413464|-13.43948602565|-13.43948602565|-13.43948602565|-13.583595645515|12.048184574279|12.048184574279|11.710155156622|11.323527763695|10.777937737549|10.777937737549|10.777937737549|10.777937737549|10.777937737549|10.777937737549|10.777937737549|10.777937737549|10.777937737549|10.777937737549|10.777937737549|10.777937737549|10.777937737549|10.755889395657|10.755889395657|10.755889395657|10.755889395657|10.755889395657|10.755889395657|10.755889395657|10.755889395657|10.693901830498|10.693901830498|10.693901830498||10.594816420774|10.594816420774|10.418684878063|10.116401324684|10.116401324684|10.060205487632|10.060205487632|10.060205487632|9.8770938914896|9.8770938914896|9.8770938914896|9.8770938914896|9.8770938914896|9.8770938914896|9.8728823178213|9.7804718951141|9.7804718951141|9.619793789071|9.619793789071|9.619793789071|9.2831046233378|-10.949500574276|-10.949500574276|9.8111220875165|9.8111220875165|9.8111220875165|9.8111220875165|9.8111220875165|9.8111220875165|9.8111220875165|9.8111220875165|9.8111220875165|9.8111220875165|9.8111220875165|9.6425747054297|9.6425747054297|9.6425747054297|9.3236947211378|9.0099385748035|8.7360426595615|8.5847393553946|8.5847393553946|8.5847393553946||8.5847393553946|8.5847393553946|8.5847393553946|8.5847393553946|8.5847393553946|8.5847393553946|8.5847393553946|8.5847393553946|8.5847393553946|8.5847393553946||8.5847393553946|8.534656050205|8.534656050205|8.534656050205|8.4140620258116|8.2844018739595|8.2844018739595|8.2844018739595|8.2844018739595|8.2844018739595|8.2844018739595|-9.6158894302738|-9.6158894302738|-9.6158894302738||-9.6158894302738|-9.6158894302738|-9.6158894302738|-9.6158894302738|-9.6158894302738|-9.6158894302738|-9.6655221782671|-9.6930797191181|-9.8350887929641|-10.070098735143|-10.120943017855|-10.20104778702|-10.466720034623|-10.490799402687|-10.841444041435|-11.423271313976|-12.467586724124|-12.467586724124|-12.467586724124|-12.467586724124|-12.467586724124|-12.646318400526|-12.873687175274|-12.985207614369|-13.135230604218|11.452761036035|11.452761036035|11.452761036035|11.452761036035|11.048067258327|10.85118603544|10.586464691512|10.586464691512|10.563850138312|10.300944511234||10.240046939813|10.240046939813|10.240046939813|10.100052102365|-11.553164526992|-11.553164526992|-11.553164526992|-11.553164526992|-11.553164526992|-11.553164526992|-11.553164526992|-11.553164526992|-11.553164526992|-11.553164526992|-11.553164526992|-11.553164526992|-11.553164526992|-11.78316619903|-11.78316619903|-12.322962687084|-13.011625207871|-13.419583335419|-13.733719508973|-13.733719508973|-13.733719508973|-13.733719508973|-13.749732407295|-14.005330204963|-14.005330204963|-14.005330204963|-14.005330204963
01436|945651|/equities/aspen-aerogels-inc|R2000GROWTH|-12.990686869484|-12.990686869484|-12.990686869484|-12.990686869484|-12.990686869484|-13.240207592494|-13.27995355024|-13.79439271704|-14.04154760325|-14.213311824829|-14.213311824829|-14.357568486565|-14.804131587264|-14.804131587264|-14.804131587264|-14.804131587264|-14.904035285576|-15.230250574332|-15.68521216311||-16.396361561935|-16.396361561935|13.933687438455|13.933687438455|13.933687438455|13.933687438455|13.933687438455|13.933687438455|13.933687438455||13.933687438455|13.933687438455|13.933687438455|13.121597066949||12.468719022616|11.744740038557|11.744740038557|11.744740038557|11.618600400999|11.600111520638|11.3067906569|10.581022930864|10.581022930864|10.581022930864|10.3282484364|10.3282484364|10.3282484364|9.3136591465828|9.3136591465828|9.3136591465828|9.3136591465828|9.3136591465828|9.1795299426515|9.1795299426515|9.1795299426515||9.077414667846|9.077414667846|9.077414667846|8.7526828053276|8.5121392323991|8.5121392323991|7.9623763378484|7.6181446885441|7.6181446885441|7.6181446885441|7.6181446885441|7.364860147831|7.1161858998664|7.1161858998664|6.7640954082683|6.4631191434058|6.4631191434058|6.4631191434058|6.4631191434058|6.4631191434058|6.4631191434058|6.1206877696948|-8.3159022873821|-8.6721137967575|-8.8129039568889|-9.1451711437423|7.161056125267|7.161056125267|7.161056125267|7.161056125267|7.161056125267|7.161056125267|7.161056125267|7.161056125267|7.161056125267|7.161056125267|7.161056125267|7.161056125267|7.161056125267|6.6639511718834|6.5554515669174|5.8905240771315|5.6053043998106|-6.7857394856116|-6.7857394856116|-6.7857394856116|-6.7857394856116|-6.7857394856116|-6.7857394856116|-6.7857394856116|-6.7857394856116|-6.7857394856116|-6.7857394856116|-6.7857394856116|-6.7857394856116|-6.7857394856116|-6.7857394856116||-6.7857394856116|-6.7857394856116|-6.7857394856116|-6.7857394856116|-6.7857394856116|-6.7857394856116|-6.9908216973036|-7.0598017926448|-7.1128351948253|-7.2109283100226|-7.2943645992387|-7.5320718330927|-7.7928579165745|-7.9976199020068|-8.1162443016547|-8.2186048135248|-8.3881616225414|-8.3881616225414|-8.3881616225414|-9.014023473423|7.2683684842898|7.2683684842898|7.2683684842898|7.2683684842898|7.2683684842898|7.2683684842898|7.2683684842898|7.2683684842898|7.2683684842898|7.2683684842898|7.2683684842898|7.2683684842898|7.2683684842898|7.2683684842898|7.2683684842898|7.2683684842898|7.2683684842898|7.1962425462751|7.0781304888366|7.0781304888366|7.0781304888366|7.0781304888366|7.0781304888366||6.9334786525963|6.8605214270923|6.8605214270923|6.8605214270923|6.8605214270923|6.8605214270923|6.8605214270923|6.8605214270923|6.8605214270923|6.8605214270923||6.8605214270923|6.646829383569|-7.8756742170435|-7.8756742170435|-7.8756742170435|-7.8756742170435|-7.8756742170435|-7.8756742170435|-7.8756742170435|-7.8756742170435|-7.8756742170435|-7.8756742170435|-7.8756742170435|-7.8756742170435||-7.8756742170435|-7.8756742170435|-8.2354716648638|6.7625646613577|6.7625646613577|6.7625646613577|6.7625646613577|6.7625646613577|6.7625646613577|6.7625646613577|6.7625646613577|6.7625646613577|6.7625646613577|6.3364813714987|6.3364813714987|6.3364813714987|5.7855347427799|-6.8075854218191|-6.8075854218191|-6.8075854218191|-6.8075854218191|-6.8075854218191|-6.8075854218191|-6.8075854218191|-6.8075854218191|-6.8075854218191|-6.9480780403025|-7.253853616914|-7.4053927900623|-7.4135716523446|-7.4135716523446|-7.6525795554361|-7.897310638344|-8.017011695345|-8.0527908594958||-8.1361565889642|-8.6207294797152|-8.9977550611728|-9.1641889794925|-9.169378907944|-9.169378907944|-9.169378907944|-9.169378907944|-9.169378907944|-9.2987546208448|-9.5073141634439|-9.5073141634439|-9.5073141634439|-9.5073141634439|-9.5073141634439|-9.8578572641153|-9.8578572641153|-10.092848175634|-10.092848175634|-10.807053585703|-11.633254338033|-12.051486940452|-12.051486940452|9.8418702075635|9.8418702075635|9.8418702075635|9.8418702075635|9.8418702075635|9.8418702075635|9.8418702075635|9.8418702075635
01437|946347|/equities/inotek-pharmaceuticals-corp|R2000GROWTH|-30.239526990812|-30.239526990812|-30.239526990812|-30.239526990812|-30.239526990812|-30.239526990812|-30.239526990812|-30.239526990812|-30.239526990812|-30.239526990812|-30.239526990812|-30.239526990812|-30.239526990812|-30.239526990812|-30.239526990812|-30.239526990812|-30.811696109685|-31.532718615965|-31.610228447869||-31.610228447869|-31.610228447869|-31.610228447869|-31.610228447869|-31.610228447869|-31.610228447869|-32.56639271601|28.526172371383|28.526172371383||28.526172371383|28.526172371383|28.526172371383|27.594574950001||26.065439248374|25.095499916891|25.095499916891|25.095499916891|24.816300157682|24.816300157682|24.315055904538|22.753874542218|22.753874542218|22.753874542218|22.753874542218|22.753874542218|22.400139016025|21.729042232161|20.835047708755|20.787157478162|20.787157478162|19.999619314217|19.417355454788|19.060949869537|19.031611517164||18.852575033252|18.852575033252|18.852575033252|18.852575033252|18.852575033252|18.852575033252|17.806256034256|17.806256034256|17.806256034256|17.806256034256|17.806256034256|17.806256034256|17.806256034256|17.806256034256|-19.54005860789|-19.54005860789|-19.54005860789|-19.54005860789|-19.54005860789|-19.54005860789|-19.54005860789|-19.54005860789|-19.54005860789|-19.585071145549|-19.585071145549|-19.818967990362|-20.309410073451|-20.338788220278|-20.423654764881|-20.722671422683|-21.409323630459|-21.409323630459|-21.409323630459|-22.142806883367|-22.142806883367|-22.212008233105|-22.675564071906|-23.510070983318|20.318465641074|20.318465641074|20.318465641074|20.318465641074|20.318465641074|20.318465641074|20.318465641074|20.318465641074|20.318465641074|20.318465641074|20.318465641074|19.051071620575|18.71179641683|-17.16364792763|-17.247386179355|-17.34545971396|-17.34545971396|-17.34545971396|-17.34545971396||-17.34545971396|-17.34545971396|-17.34545971396|-17.34545971396|-17.34545971396|-17.34545971396|-17.34545971396|-17.34545971396|-17.34545971396|-17.34545971396|-17.34545971396|-17.658871984508|-17.99307987428|-18.504112004943|-18.504112004943|-18.507002035454|-18.674727784365|-18.674727784365|-18.674727784365|-19.088032257523|-19.346115311717|-19.346115311717|-19.346115311717|-19.346115311717|-19.346115311717|-19.346115311717|-19.346115311717|-19.420961071755|-19.916624150569|-20.427359777352|-20.642065584285|-21.061462574119|-21.448014556163|-21.597237704853|-21.765495246462|-21.765495246462|-21.765495246462|-21.765495246462|-21.765495246462|-21.765495246462|-21.765495246462|-21.946105897219|-22.564561989342||-22.650070034171|-22.949520590394|-22.949520590394|-22.949520590394|-22.949520590394|-23.4655794595|20.606546803937|20.606546803937|20.606546803937|20.606546803937||20.606546803937|20.606546803937|20.606546803937|20.606546803937|20.606546803937|20.606546803937|20.062274107917|19.924661143603|19.705433192057|19.317597473849|19.317597473849|19.317597473849|19.317597473849|19.317597473849||19.317597473849|19.317597473849|19.317597473849|19.317597473849|18.965552847903|18.426169123165|18.129590946353|18.129590946353|18.058712171092|17.997327938963|17.997327938963|17.997327938963|17.997327938963|17.997327938963|17.997327938963|16.971475114744|-19.336370104999|-19.336370104999|-19.336370104999|-19.336370104999|-19.336370104999|-19.336370104999|-19.336370104999|-19.336370104999|-19.336370104999|-19.336370104999|-19.336370104999|-19.336370104999|-19.336370104999|-19.336370104999|-19.336370104999|-19.336370104999|-19.336370104999|-19.336370104999|-19.336370104999||-19.336370104999|-19.336370104999|-19.336370104999|-19.336370104999|-19.336370104999|-19.336370104999|-19.336370104999|-19.336370104999|-19.727077292569|-19.926753467064|-20.534169878939|-20.680744822797|-21.029930931031|-21.029930931031|-21.03905882143|-21.03905882143|-21.03905882143|-21.03905882143|-21.03905882143|-21.03905882143|-21.03905882143|-21.03905882143|-21.03905882143|-21.03905882143|-21.03905882143|-21.03905882143|-21.03905882143|-21.03905882143|-21.03905882143|-21.03905882143|-21.781731650819
01438|52320|/equities/anavex-life-sciences|R2000GROWTH|-6.8258235551863|-6.8258235551863|-6.8258235551863|-6.8258235551863|-6.8258235551863|-7.2330207667913|-7.3348895799414|-7.4519005214241|-7.4519005214241|-7.4519005214241|-7.4519005214241|-7.4519005214241|-7.4519005214241|-7.4519005214241|-7.4519005214241|-7.4519005214241|-7.5687340006858|-7.5838712040617|-7.6556346222244||-7.9325937479162|-8.0645486215115|-8.4756097373433|-8.4864146312987|-8.4864146312987|-8.4864146312987|-9.0068177678832|-9.0068177678832|-9.0068177678832||8.1559775332731|8.1559775332731|8.1559775332731|8.1559775332731||8.1559775332731|8.1559775332731|8.1559775332731|8.1559775332731|7.7162748420815|7.6569496354108|7.5332777456713|6.8930861106925|6.8276144955947|6.8276144955947|6.8276144955947|6.7612383602277|6.7049868634691|6.6444299277719|6.4782553311913|5.9263950052889|5.9063887003431|5.906030889275|5.906030889275|5.906030889275|5.906030889275||5.906030889275|5.906030889275|5.7784954926729|5.3092081271735|5.3092081271735|5.3092081271735|5.0713421992822|4.9529663188697|4.9529663188697|4.9529663188697|4.9529663188697|4.9421848570242|4.8790943926059|4.7556601967505|-6.0323798598282|-6.0323798598282|-6.0323798598282|-6.0323798598282|-6.0323798598282|-6.0323798598282|-6.0323798598282|-6.0323798598282|-6.0323798598282|-6.366372022522|-6.5060578027174|-6.7222863213668|-6.9481534985138|-6.9481534985138|-6.9481534985138|-6.9481534985138|-6.9481534985138|-6.9481534985138|-6.9481534985138|-7.1846151382208|-7.2214385922554|-7.2214385922554|-7.2214385922554|-7.4954874709583|-7.7197080933758|-7.7507869230054|-7.8905963352811|-7.9616004718541|-7.9616004718541|-8.1239339790078|-8.1315693969388|-8.1315693969388|-8.1315693969388|-8.5823612177393|-8.5823612177393|-8.5823612177393|-8.5823612177393|-8.5823612177393|-8.6252608284564|-8.6252608284564|-8.6364007244741|-8.7293341965847|-8.8825939862124||-8.9575849423427|-8.9575849423427|-9.0115996609815|-9.0182991834358|-9.1127414517872|-9.1127414517872|-9.1127414517872|7.9281110735061|7.9281110735061|7.9281110735061|7.9281110735061|7.9281110735061|7.9281110735061|7.9281110735061|7.9281110735061|7.9281110735061|7.9281110735061|7.6155733735516|-8.6717912746343|-8.6717912746343|-8.6717912746343|-8.6717912746343|-8.6717912746343|-8.6717912746343|-8.6717912746343|-8.6717912746343|-8.7064851735337|-8.789300366854|-8.789300366854|-8.789300366854|-8.789300366854|-8.789300366854|-8.789300366854|-8.789300366854|-8.789300366854|-8.789300366854|-8.789300366854|-8.789300366854|-8.789300366854|-8.789300366854|-8.789300366854|-8.789300366854|-8.9145004182119||-9.0792997131979|-9.0792997131979|-9.0792997131979|-9.0792997131979|-9.263110930195|-9.3456783895918|-9.4113095209807|8.171385838582|8.171385838582|8.171385838582||8.171385838582|8.171385838582|8.171385838582|8.171385838582|8.171385838582|8.171385838582|8.171385838582|8.1613563431624|8.1613563431624|8.1613563431624|8.1613563431624|8.1613563431624|8.1613563431624|8.1613563431624||8.1613563431624|8.1613563431624|8.1613563431624|8.1613563431624|8.1613563431624|8.0259011468758|8.0093318860591|8.0093318860591|8.0093318860591|8.0093318860591|8.0093318860591|8.0093318860591|8.0093318860591|7.4943507698911|-8.7388933994461|-8.7388933994461|-8.7388933994461|-8.7388933994461|-8.7388933994461|-8.7388933994461|-8.7388933994461|-8.7388933994461|-8.7388933994461|-8.7388933994461|-8.8525870200608|-8.8525870200608|-8.8525870200608|-8.8525870200608|-8.8525870200608|-8.8525870200608|-8.8525870200608|-8.8525870200608|-8.8525870200608|-8.8525870200608|-8.8525870200608||-9.0414853754544|-9.2902618716054|-9.617390746308|-9.8378678429265|-9.8378678429265|-9.8378678429265|-9.8378678429265|-9.8865198148775|-10.136411032576|-10.159901073132|-10.254334638024|-10.375093987148|-10.69888137371|-10.69888137371|-10.69888137371|-10.69888137371|-10.69888137371|-10.69888137371|-10.69888137371|-10.69888137371|9.4762587830748|9.4762587830748|9.4762587830748|9.4762587830748|9.4762587830748|9.4762587830748|9.4762587830748|9.4762587830748|9.4762587830748|9.4762587830748|9.4762587830748
01439|1137414|/equities/morphic-holding-inc|R2000GROWTH|33.908091564778|31.83176784582|31.693351958273|30.860947103499|29.159661261239|28.180735658714|27.897761847255|26.826402056744|26.778224693989|26.721361093229|25.932624212576|25.909337111093|25.909337111093|25.909337111093|25.909337111093|25.909337111093|25.909337111093|25.909337111093|25.909337111093||25.909337111093|25.909337111093|25.909337111093|25.909337111093|25.909337111093|25.909337111093|25.909337111093|25.909337111093|25.909337111093||25.909337111093|25.909337111093|25.909337111093|25.825157760413||25.825157760413|25.825157760413|25.825157760413|25.825157760413|25.825157760413|25.825157760413|25.20461985671|23.574299569522|23.154353961252|23.154353961252|23.154353961252|22.204837014171|21.739263510144|21.189180982815|20.744645583085|20.136273582172|20.112836481847|20.112836481847|19.327873938746|19.327873938746|19.327873938746||19.295765446629|19.295765446629|19.295765446629|-24.070866539816|-24.070866539816|-24.070866539816|-24.070866539816|-24.070866539816|-24.070866539816|-24.070866539816|-24.070866539816|-24.070866539816|-24.070866539816|-24.070866539816|-24.070866539816|-24.070866539816|-24.61762953107|-24.738309204633|-24.738309204633|-25.179675433431|-25.540195727121|-26.134772591868|-26.340859206826|-27.147065993051|-27.463406107934|-28.197117935851|-29.558299698722|-29.558299698722|-29.558299698722|-31.075554712187|-31.075554712187|-32.024226461925|-32.230517087211|-32.230517087211|-32.230517087211|-33.435852353032|-34.256669923916|-34.256669923916|-35.432430858541|-35.432430858541|-35.747701030228|-37.053001886445|-43.252778907438|-54.309753519318|-57.659725513747|-57.996363894466|-58.899349697677|-58.899349697677|-58.899349697677|-58.899349697677|-58.899349697677|-58.899349697677|-58.899349697677|-58.899349697677|-58.899349697677|-58.899349697677|-58.899349697677||-58.899349697677|-58.899349697677|-58.899349697677|-58.899349697677|-58.899349697677|-58.899349697677|-58.899349697677|-58.899349697677|-58.899349697677|-58.899349697677|-58.899349697677|-58.899349697677|-59.926443850826|-60.152743329672|-60.152743329672|-60.152743329672|-60.152743329672|-60.152743329672|-60.152743329672|-60.152743329672|-60.152743329672|-60.152743329672|-60.152743329672|-60.152743329672|-60.152743329672|-60.152743329672|-60.152743329672|-61.317490460771|-62.208690227196|-62.208690227196|-62.208690227196|-62.208690227196|-62.208690227196|-62.994215670965|-62.994215670965|-62.994215670965|-62.994215670965|-62.994215670965|-62.994215670965|-62.994215670965|-62.994215670965|-62.994215670965|-62.994215670965||-62.994215670965|-62.994215670965|-62.994215670965|54.841613591503|54.841613591503|54.841613591503|54.841613591503|54.841613591503|54.841613591503|54.841613591503||54.841613591503|54.841613591503|54.841613591503|54.841613591503|54.841613591503|54.841613591503|53.998461631482|52.837732213013|50.987022212217|50.987022212217|50.987022212217|50.987022212217|50.987022212217|50.987022212217||50.987022212217|50.987022212217|50.987022212217|50.354467607284|49.501631870032|49.067032810926|49.067032810926|49.067032810926|49.067032810926|49.067032810926|48.466425786283|48.254076363455|48.254076363455|46.324973399783|44.326748008358|43.022498575435|41.539442980274|39.7160485188|38.920607769912|38.428137686987|37.927784723783|37.927784723783|37.927784723783|37.927784723783|37.927784723783|37.927784723783|37.927784723783|37.927784723783|36.820315249258|34.368683161|-40.147115641473|-40.147115641473|-40.147115641473|-40.147115641473|-40.147115641473||-40.147115641473|-41.00679665764|-42.671079648422|-43.340865891164|-43.579523384062|-43.579523384062|-43.996233589227|-43.996233589227|-44.025968000691|-44.025968000691|-45.149408576004|-46.727676229469|-49.030751366076|41.303677450211|41.303677450211|41.303677450211|41.303677450211|41.303677450211|41.303677450211|41.303677450211|41.303677450211|40.184640127852|38.079043501433|37.143121633062|37.135918627325|36.260954550177|36.230319511326|36.230319511326|36.230319511326|36.230319511326|36.230319511326
01440|20894|/equities/pros-holdings-inc|R2000GROWTH|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361||-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-37.32682957361|-38.155777027319|-38.631551162082|-40.39820706471||36.336782422306|36.336782422306|36.315208015633|36.315208015633||36.315208015633|36.315208015633|36.315208015633|36.315208015633|35.891897159365|35.681785043091|35.681785043091|35.681785043091|35.681785043091|35.681785043091|35.681785043091|35.681785043091|35.681785043091|35.681785043091|35.681785043091|34.38365007331|33.945101426212|33.945101426212|33.945101426212|33.945101426212|33.945101426212||33.945101426212|33.945101426212|33.945101426212|33.142332578332|32.843955388078|32.843955388078|32.459609192115|32.459609192115|32.459609192115|32.459609192115|32.459609192115|32.233452869237|32.027131346494|32.027131346494|31.384034982026|-34.533440642519|-34.533440642519|-35.274932919788|-35.30658940347|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.633176749586|-35.921307185887|-36.147564786009|-36.864514131604|-37.563349798055|33.846395839572|33.846395839572|33.846395839572|33.846395839572||33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|33.846395839572|32.742866026178|32.742866026178|31.569852284607|31.046497550599|31.046497550599|31.046497550599|30.819166411947|30.622405835866|30.499341987767|30.377601013359|30.254940221555|30.254940221555|29.4549329522|28.78381472194|27.607572349838|27.230210053903|27.230210053903|27.230210053903||27.230210053903|27.230210053903|27.230210053903|27.230210053903|27.230210053903|27.230210053903|27.230210053903|27.230210053903|27.230210053903|27.230210053903||27.230210053903|27.230210053903|27.230210053903|27.230210053903|27.230210053903|26.698586478948|26.698586478948|26.698586478948|26.364394946363|26.141646470484|26.141646470484|26.141646470484|26.141646470484|25.749663981095||25.749663981095|25.749663981095|25.749663981095|25.270511295931|25.270511295931|25.090011546498|24.469457464621|-28.312338527396|-28.312338527396|-28.312338527396|-28.312338527396|-29.02426368258|-29.613597416848|-29.613597416848|-30.232670740647|26.240480444845|26.240480444845|26.240480444845|26.240480444845|26.240480444845|26.240480444845|26.240480444845|26.240480444845|26.240480444845|26.240480444845|26.240480444845|25.05767803503|-27.928481597932|-27.928481597932|-27.928481597932|-27.928481597932|-27.928481597932|-27.928481597932|-27.928481597932|-27.928481597932||-27.928481597932|-27.928481597932|-27.928481597932|-27.928481597932|-27.928481597932|-27.928481597932|-27.928481597932|-27.928481597932|-27.928481597932|-27.928481597932|-27.928481597932|-27.928481597932|-27.928481597932|-27.928481597932|-27.928481597932|-27.928481597932|-27.928481597932|-27.928481597932|-27.928481597932|-28.449423387351|25.121520160533|25.121520160533|25.121520160533|25.121520160533|25.121520160533|25.121520160533|25.121520160533|25.121520160533|25.121520160533|25.121520160533|25.121520160533
01441|16619|/equities/mcgrath-rentcorp|R2000GROWTH/R2000VALUE|124.08124980044|122.97417258236|122.69574270218|121.49665949046|121.47945689198|121.47945689198|120.62272579402|119.31302825312|117.97280789856|115.57756616279|-115.36814840727|-115.36814840727|-115.36814840727|-115.36814840727|-115.36814840727|-115.36814840727|-115.36814840727|-115.36814840727|-115.37919148795||-116.74362961294|-116.74362961294|-117.37959052724|-117.42065632787|-118.86850497951|-120.77445123184|113.21263818278|113.21263818278|113.21263818278||113.21263818278|113.21263818278|113.21263818278|112.18515745285||111.05795082652|111.00205521376|111.00205521376|111.00205521376|108.91117164593|107.94805230012|107.94805230012|103.26949828323|99.698058479979|98.24311634562|98.04597724587|98.04597724587|98.04597724587|98.04597724587|98.04597724587|97.45997305612|-103.34284403574|-103.34284403574|-103.34284403574|-103.34284403574|-103.34284403574||-103.34284403574|-103.34284403574|-103.34284403574|-103.34284403574|-103.34284403574|-103.34284403574|-103.34284403574|-103.34284403574|-103.34284403574|-103.34284403574|-103.34284403574|-103.34284403574|-103.34284403574|-103.34284403574|-103.34284403574|-103.34284403574|-103.34284403574|-103.34284403574|-103.34284403574|-103.34284403574|-103.34284403574|-104.07153158732|-104.07153158732|-104.85241864783|-104.85241864783|99.010136857659|99.010136857659|99.010136857659|99.010136857659|99.010136857659|98.441260937221|96.999275426029|96.999275426029|96.999275426029|96.999275426029|96.999275426029|96.999275426029|96.999275426029|96.999275426029|96.999275426029|96.922911882236|-102.24337701966|-102.24337701966|-102.24337701966|-102.24337701966|-102.24337701966|-102.24337701966|-102.24337701966|-102.24337701966|-102.24337701966|-102.24337701966|97.268536253072|97.268536253072|97.268536253072|97.268536253072|97.268536253072|97.268536253072||97.268536253072|97.268536253072|97.268536253072|97.239486556691|97.111650102052|95.935448559029|94.807722842145|94.230381230429|94.230381230429|94.230381230429|94.230381230429|94.230381230429|94.230381230429|94.230381230429|93.928755261187|92.987223812478|91.323862707767|90.332618376727|90.332618376727|90.332618376727|89.762352463399|89.403615512085|89.403615512085|89.403615512085|89.403615512085|89.403615512085|89.403615512085|89.403615512085|89.403615512085|89.403615512085|89.403615512085|89.403615512085|89.403615512085|89.403615512085|-94.771338551261|-94.771338551261|-94.771338551261|-94.771338551261|-94.771338551261|-94.771338551261|-94.771338551261|-94.771338551261|-97.000376269793||-97.499506021715|-97.499506021715|-97.499506021715|-97.499506021715|-97.499506021715|-97.499506021715|-97.499506021715|-97.888894002942|-99.374882717163|93.234721383944||93.234721383944|93.234721383944|93.234721383944|93.234721383944|92.590248542245|91.886173172272|91.886173172272|91.186856503262|88.479566409603|86.699238064571|86.656172017996|86.656172017996|86.656172017996|86.656172017996||86.656172017996|86.656172017996|86.656172017996|86.656172017996|86.656172017996|86.656172017996|86.394640848311|-91.925271045189|-91.925271045189|-91.925271045189|-91.925271045189|-91.925271045189|-91.925271045189|-91.925271045189|-91.925271045189|-91.925271045189|-91.925271045189|-91.925271045189|-91.925271045189|-91.925271045189|-91.925271045189|-91.925271045189|-91.925271045189|-93.169186710231|-94.00590092612|-94.00590092612|-94.00590092612|-94.00590092612|-94.00590092612|-94.00590092612|-94.00590092612|-94.00590092612|-94.00590092612|-94.00590092612|-94.00590092612||-94.00590092612|-94.00590092612|-97.674054431393|-98.488204571061|-98.488204571061|-98.488204571061|-98.488204571061|-98.488204571061|-98.488204571061|-98.488204571061|-99.741761945412|-101.36760409834|-101.36760409834|-101.36760409834|-101.36760409834|-101.36760409834|-101.36760409834|-102.27158468155|-102.27158468155|-105.26670453711|-106.37398545148|-106.37398545148|-107.21998614076|99.03832562134|99.03832562134|99.03832562134|99.03832562134|99.03832562134|99.03832562134|99.03832562134|99.03832562134
01442|1073208|/equities/nlight-inc|R2000GROWTH|12.405460547186|-14.089350375254|-14.089350375254|-14.089350375254|-14.089350375254|-14.118468084147|-14.118468084147|-14.118468084147|-14.118468084147|-14.118468084147|-14.118468084147|-14.118468084147|-14.118468084147|-14.118468084147|-14.118468084147|-14.118468084147|-14.118468084147|-14.118468084147|-14.118468084147||-14.118468084147|-14.118468084147|-14.118468084147|-14.118468084147|-14.118468084147|-14.118468084147|-14.158853626042|-14.38261524813|-14.688355834137||-15.000374584034|-15.000374584034|-15.000374584034|-15.000374584034||-15.000374584034|-15.000374584034|-15.000374584034|13.071344278618|13.071344278618|13.071344278618|13.071344278618|12.203715375578|12.114504332838|12.114504332838|12.114504332838|12.114504332838|12.114504332838|12.114504332838|12.114504332838|12.114504332838|12.114504332838|12.114504332838|12.11344909171|10.989832289789|10.279813960497||10.233602768424|10.233602768424|10.233602768424|10.233602768424|10.233602768424|10.233602768424|9.8084475268284|9.1638306764938|9.0481444628347|8.6946552364151|8.4011946351573|8.3108268617167|8.3108268617167|8.1064748100191|-9.1149084239647|-9.1149084239647|-9.1415643856973|-9.1850183125448|-9.1850183125448|-9.3272422282907|-9.3913799357649|-9.7331999222699|-9.8914888611836|-10.132921191432|-10.246529124819|-10.284907065898|-10.284907065898|-10.284907065898|-10.284907065898|-10.584341167377|-10.688177003355|-10.688177003355|-10.688177003355|-10.791308338876|-10.888397728332|-11.038775005747|-11.209737781748|-11.209737781748|-11.209737781748|-11.209737781748|-11.209737781748|-11.209737781748|-11.27859720043|-11.322189043927|-11.322189043927|-11.322189043927|-11.322189043927|-11.322189043927|-11.322189043927|-11.322189043927|-11.322189043927|-11.5781266413|-11.75236328022|-11.928774069314|-11.928774069314|-11.928774069314|-11.928774069314||-11.928774069314|-11.928774069314|-11.928774069314|-11.928774069314|-11.928774069314|-11.928774069314|-12.044193425184|-12.074436570398|-12.074436570398|-12.188818297112|-12.243355638849|-12.243355638849|-12.293173241469|-12.354565873377|-12.354565873377|-12.358684397001|-12.54353804087|-12.685319524069|-13.04257732526|-13.388418951471|-14.144076655131|-14.856196480572|-15.008829520344|13.801258427589|13.801258427589|13.801258427589|13.801258427589|13.801258427589|13.801258427589|13.801258427589|13.801258427589|13.801258427589|13.801258427589|13.801258427589|13.801258427589|13.801258427589|13.801258427589|13.801258427589|13.801258427589|13.801258427589|13.801258427589|13.801258427589|13.801258427589||13.801258427589|13.736397697626|13.439608682194|13.417548252578|13.417548252578|13.417548252578|13.417548252578|13.417548252578|13.136714482661|13.136714482661||13.136714482661|12.888387154989|12.888387154989|12.888387154989|12.888387154989|12.753256284961|12.753256284961|12.637635676602|12.637635676602|12.637635676602|12.637635676602|12.637635676602|12.637635676602|12.637635676602||12.332095376363|12.001259632877|12.001259632877|12.001259632877|11.919177501258|11.775753304756|11.527781218728|11.032816420907|11.032816420907|10.956131555255|10.956131555255|10.956131555255|10.956131555255|10.956131555255|10.956131555255|10.610146153432|-9.5569362324882|-9.5569362324882|-9.5569362324882|-9.5569362324882|-9.5569362324882|-9.5569362324882|-9.665206450269|-9.8538406889144|-10.094823205968|-10.241505761819|-10.241505761819|-10.336673573076|-10.511330799854|-10.511330799854|-10.511330799854|-10.511330799854|-10.606300142443|-10.606300142443|-10.606300142443||-10.606300142443|-10.606300142443|-10.606300142443|-10.606300142443|-10.606300142443|-10.606300142443|-10.606300142443|-10.606300142443|-10.874107311581|-10.874107311581|-11.197897114593|-11.219108173403|-11.301597565582|-11.376086149139|-11.535095861137|-11.780056664878|-12.091196587278|-12.543081875437|-12.543081875437|-13.016233392349|-13.016233392349|-13.016233392349|-13.016233392349|-13.048240872819|-13.048240872819|-13.048240872819|-13.048240872819|-13.048240872819|-13.048240872819|-13.048240872819|11.79863484487
01443|39294|/equities/the-buckle-inc|R2000GROWTH/R2000VALUE|35.996650491692|-39.780531622182|-39.780531622182|-39.780531622182|-39.780531622182|-39.780531622182|-39.780531622182|-39.780531622182|-39.780531622182|-39.780531622182|-40.146741955755|-40.146741955755|-40.146741955755|-40.146741955755|-40.146741955755|-40.146741955755|-40.323048584194|-40.925051151085|-42.352281184514||-44.015056605162|-44.366039694484|-45.09212985429|-47.185607437655|-48.128606483191|-48.248330510159|44.962072219493|44.962072219493|44.962072219493||44.962072219493|44.806746418876|44.542233290057|44.227154640997||43.495083602098|43.323537596759|43.16687325272|42.402636727062|41.846542579561|41.78166414039|40.641314037825|39.68107064503|39.68107064503|39.68107064503|39.222854119071|38.861505382071|38.443893504154|37.637104749692|37.091227372501|36.157932605073|36.157932605073|36.157932605073|35.403258577238|35.025285578713|34.966428810739||34.611865845414|34.18818202625|33.632979664651|33.475533893205|32.986955486817|32.986955486817|-35.70982899745|-35.70982899745|-35.70982899745|-36.29230843738|33.358568604874|33.358568604874|33.358568604874|32.934194176381|32.500628801199|32.500628801199|32.500628801199|32.500628801199|32.500628801199|32.500628801199|32.500628801199|32.500628801199|32.500628801199|32.500628801199|32.436810330122|32.341458245085|31.967174234176|31.455748971066|-33.829146176634|-33.829146176634|-33.829146176634|-33.829146176634|-33.829146176634|-33.829146176634|-33.829146176634|-34.394781688342|-34.394781688342|-34.394781688342|-34.394781688342|-34.394781688342|-34.394781688342|-34.394781688342|-34.394781688342|-34.394781688342|-34.394781688342|-34.83197784809|-34.846644299866|-35.440158519084|-36.062399185294|-36.205212284746|-36.205212284746|-36.373163337106|-36.373163337106|-36.381252203379|-37.103725550345|-37.615582278229|35.342552156651||35.342552156651|35.342552156651|35.342552156651|35.342552156651|35.342552156651|35.342552156651|35.342552156651|35.342552156651|35.342552156651|35.342552156651|35.342552156651|35.342552156651|35.342552156651|35.342552156651|35.342552156651|35.342552156651|35.342552156651|34.85228153887|34.527535297502|34.299174942142|34.299174942142|34.299174942142|34.299174942142|34.299174942142|34.299174942142|34.165751631134|33.695834247132|33.287366116333|32.955874986437|32.917914464504|32.700460728043|32.618567687531|32.576192670429|32.576192670429|32.576192670429|32.576192670429|32.576192670429|32.576192670429|32.576192670429|32.430676432774|32.430676432774|32.430676432774|32.430676432774||32.430676432774|32.086562628743|32.086562628743|32.086562628743|32.086562628743|32.086562628743|32.086562628743|32.086562628743|31.753682343161|31.362422960772||31.211147908541|31.211147908541|31.211147908541|31.211147908541|30.887387836611|30.751541760935|30.471991489743|-33.909732956806|-33.909732956806|-33.909732956806|-33.909732956806|-33.909732956806|-34.012481843011|-34.282201089878||-34.306482668299|-34.306482668299|-34.559978885879|-34.559978885879|-34.836088307953|-35.203119782627|-35.203119782627|-35.203119782627|-35.203119782627|-35.242295346611|-35.242295346611|-35.242295346611|-35.242295346611|-35.242295346611|-35.242295346611|-35.242295346611|-35.242295346611|-35.470672001507|-35.470672001507|-35.85958934154|-35.85958934154|-35.85958934154|-35.85958934154|-35.85958934154|-36.425097945949|-36.728443043784|-36.785983336257|-36.785983336257|-36.785983336257|-36.785983336257|-36.785983336257|-36.785983336257|-37.112927102075|-37.112927102075|-37.112927102075||-37.112927102075|-38.017297526546|-38.017297526546|-38.017297526546|-38.017297526546|-38.017297526546|-38.017297526546|-38.017297526546|-38.017297526546|-38.017297526546|-38.276444086706|-39.001881318264|-39.175888225283|-39.175888225283|-39.175888225283|-39.534320377472|-39.872856483595|-40.302693072827|-40.302693072827|-40.327430715129|-40.327430715129|-40.810417751674|-40.810417751674|-41.022685585424|-41.287845993488|-42.857606676386|-43.443612339108|-43.443612339108|-43.443612339108|-43.443612339108|-43.820125635033
01444|16918|/equities/the-childrens-place|R2000GROWTH|-17.020313231836|-22.568706662432|-22.568706662432|-23.237840607183|-24.165933346767|-25.206037653838|21.672806011125|21.672806011125|21.672806011125|21.672806011125|21.672806011125|21.542978854626|21.126886680888|-24.029358255437|-24.029358255437|-24.029358255437|-24.029358255437|-24.029358255437|-24.029358255437||-24.029358255437|-24.029358255437|-24.029358255437|-24.029358255437|-24.445168801365|-24.445168801365|-24.445168801365|-25.025414258502|-25.025414258502||-25.025414258502|-25.025414258502|-25.025414258502|-25.025414258502||-25.025414258502|-25.025414258502|-25.025414258502|-25.025414258502|-25.025414258502|-25.025414258502|-25.025414258502|-25.025414258502|-25.025414258502|-25.025414258502|-25.025414258502|-25.025414258502|-25.025414258502|-25.025414258502|-25.025414258502|-25.025414258502|-25.025414258502|-25.025414258502|-25.025414258502|-25.025414258502|-25.025414258502||-25.025414258502|-25.025414258502|-25.025414258502|-27.328327901123|-28.633698418139|23.776266529541|23.776266529541|23.776266529541|23.776266529541|23.776266529541|23.776266529541|23.776266529541|23.776266529541|23.776266529541|23.776266529541|23.776266529541|23.776266529541|23.776266529541|23.776266529541|23.776266529541|23.776266529541|23.776266529541|23.776266529541|23.776266529541|23.565852326796|22.578723557178|21.539809451081|-26.9613397846|-26.9613397846|-26.9613397846|-26.9613397846|-26.9613397846|-26.9613397846|-26.9613397846|-26.9613397846|-28.552599510592|23.670045652925|23.670045652925|23.670045652925|23.670045652925|23.670045652925|23.670045652925|23.670045652925|23.670045652925|23.670045652925|23.670045652925|-27.286859851226|-27.286859851226|-27.286859851226|-27.286859851226|-27.286859851226|-27.286859851226|-27.662265042151|-27.662265042151|-28.903628485827|-29.612920488945|-30.191235659532||-30.191235659532|-30.191235659532|-30.245811508558|-30.245811508558|-30.245811508558|-30.245811508558|-30.245811508558|-30.245811508558|-30.245811508558|-30.245811508558|-30.245811508558|-30.245811508558|-30.245811508558|-30.245811508558|-30.245811508558|-30.245811508558|-31.102013321344|-32.000025118677|27.83057588313|27.83057588313|27.83057588313|27.83057588313|27.83057588313|27.83057588313|27.83057588313|26.831750167453|26.70947700499|26.70947700499|25.650529819048|24.82219384634|24.82219384634|24.82219384634|24.536325491397|23.734806525407|23.585895736679|23.18771500448|23.18771500448|23.18771500448|23.153016353752|22.74335191107|22.632562609251|21.730646420117|19.922959351976||19.922959351976|18.475817071552|17.79930163661|17.384100882107|17.384100882107|17.18588283465|17.18588283465|17.18588283465|16.699314837166|16.144795687671||15.706160209439|14.803223089257|14.803223089257|14.430247787942|-19.654747449226|-19.654747449226|-19.654747449226|-19.654747449226|-19.654747449226|-19.654747449226|-19.654747449226|-19.654747449226|-20.855324863136|-21.969228875571||-22.726643072161|-23.556269524929|-24.488077241444|-27.793738013755|-27.793738013755|-28.143597424307|-29.343719495975|-29.632465907427|-30.102739091816|-30.799239244715|-30.799239244715|-30.799239244715|-30.799239244715|-30.799239244715|-30.799239244715|-30.799239244715|-30.799239244715|-32.169988621888|-33.382764592896|-34.814183516779|-35.244092406474|-35.81788088397|-36.107646482033|-37.011550180164|-37.204748157897|-37.204748157897|-37.204748157897|-37.204748157897|-37.204748157897|-37.204748157897|-38.145275650465|-38.463085980375|-40.994817357548|-42.799243085128|-43.581937066429||-43.819116423001|-43.819116423001|-43.819116423001|-43.819116423001|-43.819116423001|-43.819116423001|-43.819116423001|-44.150054942584|-44.150054942584|-44.150054942584|-45.383782081047|-45.407596746305|-45.407596746305|-45.407596746305|-45.407596746305|-46.863667154876|-46.863667154876|-46.863667154876|-46.863667154876|-47.071522537501|-47.071522537501|-47.071522537501|-47.071522537501|-47.071522537501|-47.071522537501|-47.071522537501|-47.071522537501|-47.071522537501|-47.071522537501|-47.071522537501|-47.071522537501
01445|52609|/equities/car-charging-group|R2000GROWTH|-2.9434790350024|-2.9434790350024|-2.9434790350024|-2.9434790350024|-2.9434790350024|-3.0968101131722|-3.1140069505874|-3.1140069505874|-3.1140069505874|-3.1140069505874|-3.1140069505874|-3.1140069505874|-3.1140069505874|-3.1140069505874|-3.1140069505874|-3.1140069505874|-3.1140069505874|-3.1140069505874|-3.2905633208159||-3.5584036903253|-3.6032262992716|-3.7402515755601|-3.8922929106027|-3.8922929106027|-3.8922929106027|-3.9640643395616|-4.137004750485|3.0354670988613||3.0354670988613|3.0354670988613|3.0354670988613|3.0354670988613||-3.6601380389158|-3.6601380389158|-3.6601380389158|-3.6601380389158|-3.6601380389158|-3.6601380389158|-3.6601380389158|-3.6601380389158|-3.6601380389158|-3.7128710276393|-3.7128710276393|-3.7128710276393|-3.9054120786221|-3.9999024875993|-4.2104472593063|-4.2388302701042|-4.3245335041733|3.3106354393999|3.3106354393999|3.3106354393999|3.3106354393999||3.3106354393999|3.3106354393999|3.3106354393999|3.3106354393999|3.3106354393999|3.2998838599567|2.8907041081725|2.3936821894445|2.3454248062547|-2.9451765254588|-2.9451765254588|-2.9451765254588|-2.9451765254588|-2.9451765254588|-2.9451765254588|-2.9451765254588|-2.9639523931309|-2.9639523931309|-3.0832804119106|-3.0917043140783|-3.0917043140783|-3.1727374663635|-3.1727374663635|-3.419402836725|-3.5751697475876|-3.608306489958|-3.608306489958|-3.608306489958|-3.608306489958|-3.608306489958|-3.608306489958|-3.608306489958|-3.608306489958|-3.608306489958|-3.608306489958|-3.608306489958|-3.608306489958|-3.6835054169225|-3.6835054169225|-3.6835054169225|-3.6835054169225|-3.6835054169225|-3.6835054169225|-3.8622283284451|-3.9935869712063|-4.2567633278313|-4.2886533022613|-4.2886533022613|-4.2886533022613|-4.2886533022613|-4.2886533022613|-4.2886533022613|-4.2886533022613|-4.2886533022613|-4.3673927122455|-4.6303029384989|-4.7357589499574||-4.8141767334519|-4.8535296598605|-4.9166995595486|-5.0110550004675|-5.1039499528357|-5.1541112536798|-5.2734569570102|-5.4816188305261|-5.741798397528|-5.9214425844472|-5.9954917477812|-6.2772132077974|-6.5307427158137|-6.716469525207|-6.9316328089644|5.8444046069414|5.8444046069414|5.8444046069414|5.8444046069414|5.8444046069414|5.8444046069414|5.8444046069414|5.8444046069414|5.8444046069414|5.8444046069414|5.8444046069414|5.8444046069414|5.8444046069414|5.8444046069414|5.8444046069414|5.8444046069414|5.8444046069414|5.8444046069414|5.8444046069414|5.8444046069414|5.8444046069414|5.8444046069414|5.6615161685183|5.6227956643849|5.3639394564926|-6.4745044800028|-6.4745044800028|-6.4745044800028||-6.4745044800028|-6.4745044800028|-6.4745044800028|-6.4745044800028|-6.4745044800028|-6.7083381913751|-6.8747259270979|-7.2104177885401|-7.3830661351968|-7.3830661351968||-7.3830661351968|-7.3830661351968|-7.3830661351968|-7.3830661351968|-7.3830661351968|-7.3830661351968|-7.5669872817172|-7.5669872817172|-7.5669872817172|-7.5669872817172|-7.7328249506466|-7.7328249506466|-7.8322056457193|-7.9473832503257||-7.9473832503257|-7.9755407394945|-7.9755407394945|-7.9755407394945|-7.9755407394945|-7.9755407394945|-7.9755407394945|-7.9755407394945|-7.9755407394945|-7.9755407394945|-7.9755407394945|-7.9755407394945|-7.9755407394945|-7.9755407394945|-7.9755407394945|-7.9755407394945|-7.9755407394945|-7.9755407394945|-7.9755407394945|-7.9755407394945|-7.9755407394945|-7.9755407394945|-7.9755407394945|-8.2044173679948|-8.4039527533452|-8.5632808073803|-8.6990787568406|-8.859243293903|-8.9575794713816|-8.9575794713816|-8.9575794713816|-8.9575794713816|-8.9575794713816|-8.9575794713816|-8.9575794713816||-8.9575794713816|-8.9575794713816|-8.9575794713816|-8.9575794713816|-8.9575794713816|-8.9575794713816|-8.9575794713816|-8.9575794713816|-9.126510622007|-9.1798117181795|-9.3438930942479|-9.3438930942479|-9.3438930942479|-9.3438930942479|-9.4601589257919|-9.6650108711468|-9.6650108711468|-9.9350137701431|-9.9350137701431|-9.9971431351148|-10.536869642519|-10.713744081151|-10.960201102501|-10.960201102501|-10.960201102501|-10.960201102501|-11.136853254879|-11.136853254879|-11.354558985591|-11.694510081477|-12.234594454442
01446|17321|/equities/texas-capital-ban|R2000GROWTH/R2000VALUE|-64.646710191025|-64.646710191025|-64.939679236163|-65.219366173997|-65.440961737384|-66.33245880841|-66.409953146497|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435||60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435|60.741406159435||60.741406159435|60.667119667303|60.25179891826|59.734218917966||58.978857820432|58.110221114397|58.110221114397|58.110221114397|57.741236744594|57.741236744594|57.741236744594|53.83248653486|-58.551109691503|-58.551109691503|-58.551109691503|-58.551109691503|-58.551109691503|-58.551109691503|-58.551109691503|-58.551109691503|-58.551109691503|-58.551109691503|-58.551109691503|-58.551109691503|-58.551109691503||-58.551109691503|-58.551109691503|-58.75828544957|-58.75828544957|-58.75828544957|-58.75828544957|-58.75828544957|-58.75828544957|-58.849793382015|-58.849793382015|-58.849793382015|-58.849793382015|-58.849793382015|-58.849793382015|-58.849793382015|-58.849793382015|-58.849793382015|-58.849793382015|-58.849793382015|-58.849793382015|-58.849793382015|-58.849793382015|-59.444770331212|-60.001965729206|-61.203602196881|-61.203602196881|-61.203602196881|-61.203602196881|-61.203602196881|-61.203602196881|-61.203602196881|-61.203602196881|-61.203602196881|-61.203602196881|-61.203602196881|-61.203602196881|-61.715980929478|-62.478246454687|-62.478246454687|-62.478246454687|-62.478246454687|-63.520830106174|-63.647998161565|-63.647998161565|-64.33712386823|-64.33712386823|-64.33712386823|-64.33712386823|-64.33712386823|-64.33712386823|-64.33712386823|-64.33712386823|-64.33712386823|-64.33712386823|-64.33712386823|-64.33712386823|-64.33712386823||-64.33712386823|-64.33712386823|-64.33712386823|-64.33712386823|-64.33712386823|-64.33712386823|-64.33712386823|-64.33712386823|-64.33712386823|58.785402005211|58.785402005211|58.785402005211|58.785402005211|58.785402005211|58.785402005211|58.785402005211|58.785402005211|58.785402005211|58.785402005211|58.785402005211|58.422681410766|58.422681410766|58.422681410766|58.422681410766|58.422681410766|58.422681410766|58.422681410766|58.422681410766|58.422681410766|58.422681410766|58.422681410766|58.15520199985|54.815225063107|53.356363122487|51.895403138823|51.118704079633|51.118704079633|50.090782853238|48.314758217194|47.73362108056|47.220954588464|47.220954588464|47.220954588464||47.220954588464|47.220954588464|47.220954588464|47.220954588464|47.220954588464|47.220954588464|47.220954588464|47.220954588464|47.220954588464|47.220954588464||47.220954588464|47.15408058938|47.15408058938|46.752404539416|46.417629392753|46.330847435541|46.330847435541|46.330847435541|44.99226424591|44.99226424591|44.99226424591|44.99226424591|44.99226424591|44.99226424591||44.99226424591|44.99226424591|44.99226424591|44.99226424591|44.511214937751|44.511214937751|44.511214937751|42.6324635766|-50.165194893018|-50.165194893018|-50.165194893018|-51.660218556871|-51.696579704926|-51.696579704926|-51.696579704926|-51.696579704926|-51.696579704926|-54.447413103872|-54.447413103872|-55.802968060987|-55.802968060987|-55.802968060987|-55.802968060987|-55.802968060987|-55.802968060987|-55.802968060987|-55.802968060987|-55.802968060987|-55.802968060987|-55.802968060987|-56.315773250331|-56.315773250331|-56.315773250331|-56.368821252304|-56.368821252304||-56.368821252304|-56.368821252304|-57.273132656369|-58.680703850094|-59.535812312934|-59.535812312934|-59.535812312934|-60.144514223572|-60.279216538531|-60.279216538531|-60.757947308911|-60.757947308911|-60.757947308911|-60.757947308911|-60.757947308911|-60.757947308911|-60.757947308911|-60.757947308911|-60.757947308911|-66.842053050347|-68.015057902146|62.860142685681|62.860142685681|62.860142685681|62.860142685681|62.860142685681|62.860142685681|62.860142685681|62.860142685681|62.860142685681|62.860142685681
01447|16755|/equities/insight-enterpris|R2000GROWTH/R2000VALUE|180.38663370271|180.38663370271|180.38663370271|180.38663370271|180.38663370271|180.38663370271|180.38663370271|180.38663370271|180.38663370271|180.38663370271|180.38663370271|180.38663370271|180.38663370271|180.38663370271|180.20063402542|175.7751515959|173.77025154943|173.04323484714|173.04323484714||172.70526358613|172.53503212771|172.53503212771|172.53503212771|172.53503212771|172.53503212771|172.53503212771|172.53503212771|172.53503212771||172.53503212771|172.53503212771|172.53503212771|172.53503212771||172.53503212771|172.53503212771|172.53503212771|172.53503212771|170.73724984948|168.99584123629|166.77315269066|165.20322985729|164.79830715481|161.90089599096|160.49098832302|157.89659110623|157.89659110623|157.43177362633|151.64196635564|145.13163260707|142.45749016481|142.45749016481|142.45749016481|142.45749016481|142.45749016481||142.30526522218|141.34116656564|141.34116656564|141.34116656564|141.34116656564|140.74185591033|-149.32376394917|-149.32376394917|-149.32376394917|-149.32376394917|-149.32376394917|-149.32376394917|-149.32376394917|-149.32376394917|-149.32376394917|-149.32376394917|-149.32376394917|-149.32376394917|-149.32376394917|-150.02792064851|-150.02792064851|-150.07936278654|-151.42040285879|142.34439681582|142.34439681582|142.34439681582|142.34439681582|-150.76660113026|-150.76660113026|-150.76660113026|-150.76660113026|-150.76660113026|-150.76660113026|-150.76660113026|-150.76660113026|-151.18066866849|-152.0190786041|-152.57221875336|-153.69900745543|-153.69900745543|-153.69900745543|-153.69900745543|-156.08528650239|-157.13547828996|-157.13547828996|-157.7502223867|-157.7502223867|-158.55746246905|-159.16801639763|-159.32903888156|-159.32903888156|-160.15615238007|-161.32572517192|152.24312021455|152.24312021455|152.24312021455|152.24312021455||152.24312021455|152.24312021455|150.45874407249|147.89583166393|146.03647569321|144.1216469476|144.1216469476|143.55876336599|141.7025217006|140.25558661856|139.71466374591|139.71466374591|139.2057453283|138.5030496527|137.8839494839|-146.25808121709|-146.25808121709|-146.25808121709|-146.25808121709|-146.25808121709|-146.25808121709|-146.25808121709|142.82076969096|142.82076969096|142.82076969096|142.82076969096|142.82076969096|142.82076969096|142.82076969096|142.82076969096|142.82076969096|142.82076969096|142.82076969096|142.82076969096|142.82076969096|142.82076969096|142.82076969096|141.90696567903|139.24385160219|139.21811083785|139.21811083785|139.21811083785|139.21811083785||139.21811083785|139.21811083785|138.61556897614|138.61556897614|138.61556897614|138.61556897614|138.61556897614|138.61556897614|138.61556897614|138.61556897614||138.61556897614|138.61556897614|138.61556897614|138.61556897614|137.49396478306|136.55051551009|134.35945696461|132.69551207873|129.39056700968|129.25329946911|129.25329946911|128.82324772394|128.82324772394|128.82324772394||126.9883357211|125.25553164704|124.66144998848|124.66144998848|123.33717068896|121.8057466002|120.4636070962|-128.56158587838|-128.56158587838|-128.56158587838|-128.56158587838|-128.56158587838|-128.56158587838|-128.56158587838|-128.56158587838|-128.56158587838|-128.56158587838|-128.56158587838|-128.56158587838|-128.56158587838|-128.56158587838|-128.56158587838|-129.16898247826|-130.53053768065|-132.25218569334|-135.59178486462|-138.13142713568|-140.27186684102|-144.25017837488|-144.25017837488|-144.25017837488|-144.25017837488|-146.73687048978|137.19751392095|137.19751392095||136.81149324626|136.81149324626|136.56109740172|135.47900101249|134.14832662547|133.11036230684|133.0398365299|132.08149679944|131.98054630277|130.86502993984|130.86502993984|130.86502993984|130.86502993984|130.86502993984|130.86502993984|130.86502993984|130.86502993984|130.86502993984|130.86502993984|130.86502993984|130.86502993984|129.87801025623|129.51414473321|129.51414473321|129.51414473321|127.45905455247|126.74672697534|125.87441845459|125.04935349935|122.64317882849|122.04353023451
01448|20587|/equities/mueller-industries-inc|R2000GROWTH/R2000VALUE|45.955226145266|45.955226145266|45.955226145266|45.955226145266|45.955226145266|45.955226145266|45.955226145266|45.955226145266|45.955226145266|45.478030109934|45.422254245073|45.252327761573|45.252327761573|45.252327761573|45.252327761573|45.252327761573|45.252327761573|45.252327761573|45.252327761573||45.252327761573|45.252327761573|45.252327761573|45.252327761573|45.252327761573|45.252327761573|45.252327761573|45.252327761573|45.252327761573||45.252327761573|45.252327761573|45.252327761573|44.573691087213||44.022567648851|43.301256950946|43.301256950946|42.83472867393|41.803985258967|41.803985258967|41.474984536602|39.801507073793|39.801507073793|39.801507073793|39.801507073793|39.801507073793|39.801507073793|39.801507073793|39.684451507366|38.872168460198|38.548095795746|38.548095795746|38.548095795746|38.548095795746|38.308601653695||38.308601653695|38.308601653695|38.308601653695|38.308601653695|38.192595832289|38.192595832289|37.066640555817|37.066640555817|37.066640555817|37.066640555817|37.066640555817|37.066640555817|37.066640555817|37.066640555817|35.978767487692|-38.163105935164|-38.163105935164|-38.163105935164|-38.163105935164|-38.163105935164|-38.163105935164|-38.163105935164|-38.163105935164|-38.163105935164|-38.356728269636|-38.356728269636|-38.356728269636|-38.356728269636|-38.356728269636|-38.356728269636|-38.356728269636|-38.356728269636|-38.356728269636|-38.356728269636|-38.356728269636|-38.356728269636|-38.356728269636|-38.356728269636|-38.356728269636|-38.356728269636|-38.356728269636|-38.356728269636|-38.356728269636|-38.356728269636|-38.356728269636|-38.356728269636|-38.356728269636|-38.356728269636|-38.356728269636|-38.356728269636|-38.356728269636|-38.407478440668|-38.7769452712|-38.7769452712|-39.477718951643|-39.850299560493|-39.850299560493||-39.850299560493|-39.850299560493|-39.850299560493|-39.850299560493|-39.850299560493|-39.850299560493|-39.850299560493|-39.850299560493|-39.850299560493|-39.850299560493|-40.062553524381|-40.56617156599|-40.768729687891|-40.768729687891|-41.100813019233|-41.606458359247|-42.139482360162|-42.139482360162|-42.139482360162|-42.15269585043|-42.15269585043|-42.46632851925|-42.938143511243|-43.684605461168|-43.965673082193|-44.211301822486|-44.402558029827|-45.137286598082|-46.894209365707|43.030325910933|42.680361029712|42.373733146552|42.353498774257|42.353498774257|41.567221038305|41.476631432358|41.476631432358|41.094589530962|40.555540016947|40.555540016947|40.555540016947|40.555540016947|40.555540016947||40.555540016947|40.555540016947|40.002703900762|40.002703900762|39.665780645418|39.014201700476|38.8782297953|38.8782297953|38.8782297953|38.8782297953||38.8782297953|38.8782297953|38.8782297953|38.8782297953|38.8782297953|38.8782297953|38.8782297953|37.996364896389|36.603741028675|-39.897717043316|-39.897717043316|-39.897717043316|-39.897717043316|37.220143940067||37.220143940067|37.220143940067|37.220143940067|37.220143940067|37.220143940067|36.807384334246|36.292648141295|35.589053066473|35.327076492296|35.327076492296|35.327076492296|35.18786404926|35.187071623609|34.931748299913|34.774719561821|34.170801734135|-36.757942597172|-36.757942597172|-36.757942597172|-36.757942597172|-36.757942597172|-36.757942597172|-36.757942597172|-36.757942597172|-36.757942597172|-36.757942597172|-36.757942597172|-36.757942597172|-36.757942597172|-36.757942597172|-36.757942597172|-36.757942597172|-36.757942597172|-36.757942597172|-36.757942597172||-36.808270790071|-37.365853788555|-38.575743935531|35.00785625141|35.00785625141|35.00785625141|35.00785625141|35.00785625141|35.00785625141|35.00785625141|35.00785625141|35.00785625141|35.00785625141|35.00785625141|35.00785625141|35.00785625141|35.00785625141|35.00785625141|35.00785625141|35.00785625141|35.00785625141|35.00785625141|35.00785625141|35.00785625141|35.00785625141|34.354082956143|34.354082956143|34.354082956143|34.035647593414|33.59956739568|33.59956739568
01449|1168402|/equities/arko-corp|R2000GROWTH|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209||7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6857449993209|7.6794715787564|7.6794715787564|7.6794715787564||7.6794715787564|7.538457277262|7.5193974473341|7.5166011889609||7.5166011889609|7.3843176985037|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744||-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|-8.0689012430744|7.297331839925|7.297331839925|7.275090833644|7.1938511018796|7.1938511018796|7.1938511018796|7.1938511018796|7.1938511018796|7.1938511018796|7.1938511018796|7.1938511018796|7.1938511018796|7.1938511018796|7.1938511018796|7.1938511018796|7.1938511018796|7.0856678888581|7.0521310882857|6.9978781753472|6.9978781753472|6.9871177930272|-7.6764146032236|-7.6764146032236|-7.6764146032236|-7.6764146032236|-7.6764146032236|-7.6764146032236|-7.711016436672|-7.714268335872|-7.7222983143651|-7.76033144769|-7.8723128722434|-8.0581256467242|-8.0681950337511|-8.0854262770651|-8.0854262770651|-8.0854262770651|-8.0854262770651|-8.0854262770651|-8.0854262770651|-8.0854262770651|-8.0854262770651|-8.0854262770651|-8.1151956917443|-8.1211519103009|-8.1211519103009||-8.1211519103009|-8.1211519103009|-8.1211519103009|-8.1211519103009|-8.1211519103009|-8.1211519103009|-8.1211519103009|-8.2387796089339|-8.5044004609653|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981|7.7010128826981|7.6462526552239|7.6462526552239|7.6462526552239|7.6462526552239|7.6462526552239|7.6462526552239|7.4352804546399|7.3614231883202|7.3473348442886|7.3473348442886|7.3473348442886||7.3473348442886|7.3473348442886|7.3473348442886|7.3473348442886|7.3473348442886|7.3473348442886|7.3473348442886|7.3473348442886|7.3473348442886|7.3473348442886||7.3473348442886|7.3072326833293|7.3072326833293|7.3072326833293|7.2630362438146|7.2342069333332|7.1991189525677|7.1967986210798|6.8853320396183|-7.7904120783685|-7.7904120783685|-7.7904120783685|-7.7904120783685|-7.7904120783685||-7.7904120783685|-7.7904120783685|-7.7904120783685|-7.7904120783685|-7.7904120783685|-7.7904120783685|-7.7904120783685|-7.7904120783685|-7.7904120783685|-7.7904120783685|-7.7904120783685|-7.9099024777808|-8.1787806622627|-8.3561451294292|-8.6710222643738|-8.6710222643738|-8.6710222643738|-8.8704417460633|8.1468066163882|8.1468066163882|8.1468066163882|8.1468066163882|8.1468066163882|8.1468066163882|8.1468066163882|8.1468066163882|8.1468066163882|8.1468066163882|8.1468066163882|8.1468066163882|8.1468066163882|8.1106187445173|8.0734648287571|7.9791282614377|7.8933261658198||7.8933261658198|7.8933261658198|7.8933261658198|7.8933261658198|7.8933261658198|7.8933261658198|7.8933261658198|7.8933261658198|7.8933261658198|7.8933261658198|7.8933261658198|7.8933261658198|7.8933261658198|7.8933261658198|7.8933261658198|7.8933261658198|7.8933261658198|7.8933261658198|7.8933261658198|7.8933261658198|7.8933261658198|7.8495987448246|7.8495987448246|7.8495987448246|7.8495987448246|-8.6210887232681|-8.6210887232681|-8.6210887232681|-8.6210887232681|-8.6210887232681|-8.6210887232681
01450|1168812|/equities/star-peak-energy-transition|R2000GROWTH|-3.6196099104906|-3.6196099104906|-3.6196099104906|-3.6196099104906|-3.6196099104906|-3.6196099104906|-3.6196099104906|-3.6196099104906|-3.6196099104906|-3.6196099104906|-3.6196099104906|-3.6196099104906|-3.6196099104906|-3.6196099104906|-3.6196099104906|-3.6196099104906|-3.7051164907907|-3.7543295271634|-4.0025884715979||3.2245745048866|3.2245745048866|3.2245745048866|3.2245745048866|3.2245745048866|3.2245745048866|3.2245745048866|3.2245745048866|3.2245745048866||3.2245745048866|3.2245745048866|3.2245745048866|3.2245745048866||3.1598245450713|3.1598245450713|3.1598245450713|3.1598245450713|3.1534254620666|3.1534254620666|3.0515837481943|2.5584041605694|2.5584041605694|2.5584041605694|2.5584041605694|2.5584041605694|2.5584041605694|2.5584041605694|2.5584041605694|2.3097751743756|-3.2317715142153|-3.2317715142153|-3.2317715142153|-3.2494407863509|-3.4042117961127||-3.4941243604244|-3.5625614110381|-3.5625614110381|-3.5625614110381|-3.5625614110381|-3.5625614110381|-3.5625614110381|-3.5625614110381|-3.8622904291584|-4.0101007263932|-4.0101007263932|-4.0101007263932|-4.0101007263932|-4.0101007263932|-4.0101007263932|-4.0101007263932|-4.0101007263932|-4.0101007263932|-4.075111870531|-4.1282862937055|-4.1282862937055|-4.2992071913596|-4.2992071913596|-4.4173858085072|-4.6238024145971|-4.6238024145971|-4.6238024145971|-4.6238024145971|-4.6238024145971|-4.6238024145971|-4.6238024145971|-4.6238024145971|-4.6238024145971|-4.6238024145971|-4.6238024145971|-4.6238024145971|-4.7320027252712|-5.0611141678004|-5.0784125573729|-5.0784125573729|-5.1315694790521|-5.231188242241|-5.2690314105311|-5.5333014650652|-5.6575571081715|-5.7127601668773|-5.7127601668773|-5.7127601668773|-5.7951659697215|-5.7951659697215|-5.7951659697215|-5.7951659697215|-5.7951659697215|-5.7951659697215|-5.7951659697215|-5.8424066457395|-6.1848960621759||-6.2945836689025|-6.2945836689025|-6.2945836689025|-6.2945836689025|-6.2945836689025|-6.2945836689025|-6.4223985303276|-6.6897983936064|-6.7181093590782|-6.9040102845348|-6.9989002684661|-7.1165557415295|-7.4706174036981|6.0755593579234|6.0755593579234|6.0755593579234|6.0755593579234|6.0755593579234|6.0755593579234|6.0755593579234|6.0755593579234|6.0755593579234|6.0755593579234|6.0755593579234|6.0755593579234|6.0755593579234|6.0755593579234|6.0755593579234|6.0755593579234|6.0755593579234|6.0755593579234|6.0755593579234|6.0755593579234|5.8305545428529|5.7092791883399|5.7092791883399|5.7092791883399|5.4008659619148|5.0209622667957|4.8324674944622|-6.2153407025157|-6.2153407025157|-6.2153407025157||-6.2153407025157|-6.2153407025157|-6.2153407025157|-6.2153407025157|-6.2153407025157|-6.29482313525|5.121431504061|5.121431504061|5.121431504061|5.121431504061||5.121431504061|5.121431504061|5.121431504061|5.121431504061|4.7771225193937|4.7771225193937|4.7771225193937|4.7771225193937|4.7771225193937|4.4194103645934|4.4194103645934|4.3937447785949|4.209427621587|4.1876974929526||3.803175848349|3.803175848349|3.7521399586554|-4.819197919341|-4.819197919341|-4.819197919341|-4.819197919341|-4.819197919341|-4.819197919341|-4.819197919341|-4.819197919341|-4.819197919341|-4.819197919341|-4.819197919341|-4.819197919341|-4.819197919341|-4.819197919341|-4.8403366656609|-4.8403366656609|-5.0706517797385|-5.1363297680655|-5.1953441809326|-5.2234380455712|-5.3765976133059|-5.501219663588|-5.528577417762|-5.6534195151935|-5.8049103382572|-5.9422352170925|-5.9422352170925|-6.2297058211411|-6.3715167450793|-6.3715167450793|-6.3715167450793|-6.3715167450793||-6.3715167450793|-6.8205241547566|-6.9839233522951|-6.9839233522951|-6.9839233522951|-6.9839233522951|-6.9839233522951|-7.801025907788|-7.8419456744308|-7.8419456744308|-8.034861741696|-8.034861741696|-8.034861741696|-8.034861741696|-8.2381297330439|-8.3813107256956|-8.618678517349|-8.9771939059925|-8.9771939059925|-9.4223710983807|-9.7955875730289|-9.7955875730289|-9.7955875730289|-9.7955875730289|-9.7955875730289|-9.7955875730289|-10.015497350668|-10.061128015837|-10.061128015837|-10.061128015837|-10.438752990653
01451|940766|/equities/orion-engineered-carbons-sarl|R2000GROWTH|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-23.807465083837|-24.265238876077|-24.564155281619|-24.672671773712|-24.672671773712|-24.672671773712|-24.672671773712|-24.739079769762|-24.986529976409|-24.986529976409|-24.986529976409|-24.986529976409|-25.12534666243|-25.12534666243|-25.584828590716||-26.240343546383|-26.240343546383|-26.401506146668|-26.401506146668|-26.697784963448|-26.93309420038|-27.201215197519|-28.181350418677|26.255355306954||26.255355306954|26.255355306954|26.135949925682|26.111610867471||25.577345505787|24.813439306764|24.662154340245|24.406012911822|24.406012911822|24.406012911822|24.406012911822|23.72367770413|23.72367770413|23.72367770413|23.72367770413|23.559086028508|23.240096189106|22.860303810011|22.860303810011|22.387559814332|21.884511332908|21.794456752581|21.690061983643|21.690061983643|21.690061983643||21.573402229479|21.467114253763|21.438460663428|21.225789418342|20.865320910483|20.863689781857|20.356877620168|19.62041929822|19.180510294226|18.80381815712|18.80381815712|18.80381815712|18.80381815712|18.80381815712|-21.299776530021|-21.299776530021|-21.299776530021|-21.299776530021|-21.299776530021|-21.299776530021|-21.299776530021|-21.528860439187|-21.528860439187|-21.882492721799|-21.882492721799|-21.882492721799|-21.882492721799|-21.882492721799|-21.882492721799|-21.882492721799|-21.882492721799|-21.882492721799|-21.882492721799|-21.882492721799|-21.882492721799|-22.062213991221|-22.086349485248|-22.575388588209|-22.632073188214|-22.632073188214|-22.632073188214|-22.73174770716|-23.145831196873|21.58771429008|21.58771429008|21.58771429008|21.58771429008|21.58771429008|21.58771429008|21.58771429008|21.58771429008|21.58771429008|21.58771429008|21.58771429008|21.58771429008|21.58771429008|21.58771429008||21.58771429008|21.158570077085|20.701466854042|-22.146716668365|-22.146716668365|-22.146716668365|-22.146716668365|-22.146716668365|-22.146716668365|-22.146716668365|-22.146716668365|-22.146716668365|-22.146716668365|-22.146716668365|-22.146716668365|-22.146716668365|-22.146716668365|-22.146716668365|-22.146716668365|-22.263295679354|-22.593106513844|-22.609563250924|-22.816181707807|-22.907528479754|-22.907528479754|-22.907528479754|-22.907528479754|-22.907528479754|-22.907528479754|-22.907528479754|-22.907528479754|-22.907528479754|-22.907528479754|-22.907528479754|-22.907528479754|-22.907528479754|-22.907528479754|-22.907528479754|-22.907528479754|-22.907528479754|-22.907528479754|-22.907528479754|-23.303795032194||-23.303795032194|-23.303795032194|-23.303795032194|-23.370883814153|-23.604315828015|-23.695976273427|-23.695976273427|-23.777749105012|-23.777749105012|-24.573610460003||-26.052288014844|24.049519449013|24.049519449013|24.049519449013|24.049519449013|24.049519449013|24.049519449013|24.049519449013|23.533850735521|23.533850735521|23.162057207796|-25.332749975724|-25.332749975724|-25.332749975724||-25.332749975724|-25.332749975724|-25.332749975724|-25.332749975724|-25.332749975724|-25.332749975724|-25.332749975724|-25.332749975724|-25.332749975724|-25.332749975724|-25.332749975724|-25.332749975724|-25.332749975724|-25.332749975724|-25.332749975724|-25.332749975724|-25.332749975724|-25.696153297956|-25.696153297956|-25.696153297956|-25.696153297956|-25.696153297956|-25.696153297956|-26.315170860881|24.279950087874|24.279950087874|24.279950087874|24.279950087874|24.279950087874|24.279950087874|24.279950087874|24.279950087874|-26.267681787747|-26.267681787747|-26.267681787747||-26.267681787747|-26.267681787747|-26.267681787747|-26.267681787747|-26.267681787747|-26.267681787747|-26.267681787747|-26.267681787747|-26.267681787747|-26.267681787747|-26.267681787747|-26.267681787747|-26.267681787747|-26.267681787747|-26.267681787747|-26.267681787747|-26.267681787747|-26.33917526936|-26.33917526936|24.455188457139|24.455188457139|24.455188457139|24.455188457139|24.455188457139|24.455188457139|23.862154739839|23.425727492948|23.25411323086|23.021958494358|22.646923642311|22.646923642311
01452|1097533|/equities/growgeneration|R2000GROWTH|-2.7271165367649|-2.7271165367649|-2.7367961932868|-2.7525513624318|-2.7756126561835|-2.81484739417|-2.8287193867251|-2.8677436348117|-2.8907156890855|-2.8907156890855|-2.8907156890855|-2.8907156890855|-2.8907156890855|-2.8907156890855|-2.8907156890855|-2.8907156890855|-2.8907156890855|-2.8907156890855|-2.8907156890855||-2.8907156890855|-2.8907156890855|-2.8907156890855|-2.8907156890855|-2.8907156890855|-2.8907156890855|-2.8907156890855|-2.8907156890855|-2.8907156890855||-2.8907156890855|-2.8907156890855|-2.8907156890855|-2.8907156890855||-2.8907156890855|-2.8907156890855|-2.8907156890855|-2.8907156890855|-2.8907156890855|-2.9491789377256|-2.9491789377256|-2.9491789377256|-2.964643230761|2.4203561366225|2.4203561366225|2.4203561366225|2.4203561366225|2.4203561366225|2.4203561366225|2.2994430005503|2.2994430005503|2.2994430005503|2.1949698511236|2.1949698511236|2.1949698511236||2.1724174241624|2.1724174241624|2.1724174241624|2.0827971012948|2.0243302750982|1.8364780399973|-2.2799547101824|-2.2799547101824|-2.2799547101824|-2.3434589480106|-2.3434589480106|-2.3434589480106|-2.3434589480106|-2.3434589480106|-2.3434589480106|-2.3434589480106|-2.3434589480106|-2.3434589480106|-2.3434589480106|-2.44300991018|-2.5327887901485|-2.6171158121471|-2.6171158121471|-2.6606842595608|-2.7829825567174|-2.9633137436893|-3.0623335965576|-3.0623335965576|-3.0623335965576|-3.1409262162781|-3.1972533850808|-3.1972533850808|-3.1972533850808|-3.2661149136378|-3.2701417830935|-3.2701417830935|-3.3190464341365|-3.4589405284682|-3.486982695649|-3.486982695649|-3.5533474732218|-3.6290526046552|2.8981590457679|2.8981590457679|2.8981590457679|2.8981590457679|2.8981590457679|2.8981590457679|2.8981590457679|2.8745406683654|2.8745406683654|2.8745406683654|2.8745406683654|2.6530507865185|2.6450996407638|2.6450996407638|2.6450996407638||2.6450996407638|2.6201106187117|-3.1028802825282|-3.1028802825282|-3.1028802825282|-3.1028802825282|-3.1426446916075|-3.1832162010903|-3.272462565395|-3.3776861900453|-3.398073500435|-3.4350817005286|-3.5300908795605|-3.5684342639987|-3.6885380101805|-3.6915283895575|-3.6915283895575|-3.9100314618309|3.3376999705692|3.3376999705692|3.3376999705692|3.3376999705692|3.3376999705692|3.3376999705692|3.2562222579739|-3.8721271934806|-3.8721271934806|-3.8721271934806|-3.8721271934806|-3.8721271934806|-3.8721271934806|-3.8721271934806|-3.8721271934806|-3.8721271934806|-3.8721271934806|-3.8721271934806|-3.8721271934806|-3.8721271934806|-3.8721271934806|-3.8721271934806|-3.8721271934806|-3.8721271934806|-3.886707226825||-3.886707226825|-3.886707226825|-3.886707226825|-3.886707226825|-3.886707226825|-3.9136447754321|-3.9136447754321|-3.9882165024477|-4.0435738508125|-4.1695263721567||-4.366418306256|-4.4348865876398|-4.4348865876398|-4.4348865876398|-4.4348865876398|-4.4348865876398|-4.4348865876398|-4.4348865876398|-4.4348865876398|-4.4348865876398|-4.4348865876398|-4.4348865876398|-4.4348865876398|-4.4348865876398||-4.4348865876398|-4.5375578458057|-4.5375578458057|-4.5375578458057|-4.5375578458057|-4.5375578458057|-4.709238142995|-4.709238142995|-4.8049869087315|3.8620702889262|3.8620702889262|3.8620702889262|3.7303558882407|3.0586376215121|3.0586376215121|2.8911751933783|-3.4232394455776|-3.4232394455776|-3.4232394455776|-3.4232394455776|-3.4232394455776|-3.4232394455776|-3.4232394455776|-3.4232394455776|-3.5269326500214|-3.6015918179923|-3.6781576258799|-3.7560418825304|-3.8030055725992|-3.8030055725992|-3.8030055725992|-3.8030055725992|-3.8030055725992|-3.8030055725992|-3.8030055725992||-3.8030055725992|-3.8422283159826|-3.9108592390058|-3.986372354331|-3.986372354331|-3.986372354331|-3.986372354331|-3.986372354331|-4.1251359810458|-4.1562622774559|-4.1822357827776|-4.2641509036613|-4.2843838435133|-4.2843838435133|-4.4651487383268|-4.5429430441748|-4.5468184786458|-4.5468184786458|-4.5468184786458|-4.5468184786458|-4.6959092702489|-4.8393437427526|-4.9264929606126|-5.0475934440159|-5.0475934440159|-5.0475934440159|-5.0475934440159|-5.1698260764571|-5.2067512119581|-5.21472351692|-5.3599706506495
01453|1163344|/equities/berkeley-lights-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.96646909886959|0.96137124161325|0.95884030572134|0.95529477586965|0.95384415642663|0.94778796319878|0.9466866308309|0.94381849234384|0.93752053120713|0.93537836647674|0.93178708328853|0.92479117461984|0.92007356163467|0.91424284904759|0.90750870803507|0.90269300451446|0.89418664696668|0.88351296520735|0.87214216961359||0.8599802031991|0.83418910535145|0.82589898873224|0.81630999698522|0.80313887810577|0.78275434083264|0.77210477663987|0.75649976480793|0.74064976361936|0.72446084450291|0.71522871797401|0.67186523085522|-0.66858584510301|0.44252690439668|0.44252690439668|0.44252690439668|0.44252690439668|0.44252690439668|0.44252690439668|0.44252690439668|0.44252690439668|0.44252690439668|0.44252690439668|0.44252690439668|0.44252690439668|0.44252690439668|0.44252690439668|0.44252690439668|0.44252690439668|0.44252690439668|0.44252690439668|0.44252690439668|0.44252690439668|-0.64421366922935|-0.64421366922935|-0.64421366922935|-0.64421366922935|-0.64421366922935|-0.64421366922935|-0.64421366922935|-0.64421366922935|-0.64421366922935|-0.66431070984244||-0.66431070984244|-0.69800633325444|-0.71222370017751|-0.73220969956434|-0.75073300546315|-0.76921962751319|-0.76921962751319|-0.76921962751319|-0.78816068783259|-0.7954953966493||-0.7954953966493|-0.7954953966493|-0.7954953966493|-0.7954953966493|-0.7954953966493|-0.80723385101418|-0.80723385101418|-0.84291535489934|-0.89627770442849|-0.90343166014757|-0.94121292919149|-0.97545325855668|-1.0097810107277|-1.0272937701594||-1.0457041811558|-1.0830046547356|-1.1055884971555|-1.1151470664157|-1.1151470664157|-1.1151470664157|-1.1151470664157|-1.1151470664157|-1.1479621644065|-1.1479621644065|-1.1479621644065|-1.1787934341604|-1.1787934341604|-1.1839760385812|-1.2264678503474|-1.2460531355496|-1.2467169705954|-1.2467169705954|-1.2467169705954|-1.2467169705954|-1.2467169705954|-1.2467169705954|-1.2467169705954|-1.2467169705954|-1.2467169705954|-1.2467169705954|-1.2467169705954|-1.2467169705954|-1.2467169705954|-1.2467169705954|-1.2467169705954|-1.2467169705954|-1.2467169705954|-1.2469077247079|-1.2682307779453||-1.2841453187623|-1.3123836741357|-1.3794154766606|-1.3794154766606|-1.3794154766606|-1.3794154766606|-1.3794154766606|-1.4387949112837|-1.5125499504346|-1.5300554784954|-1.6072837879062|-1.6197597571877|-1.6219552897378|-1.6269818874254|-1.6269818874254|-1.6777577303134|-1.7002863444976|-1.7354888278668|-1.7354888278668|-1.7354888278668|-1.8066541904018|-1.912949130911|-2.0427212626607|-2.0840314727475|-2.0840314727475|-2.0840314727475|-2.0840314727475|-2.0840314727475|-2.0840314727475|-2.1044793969448|-2.1373654114279
01454|1050145|/equities/deciphera-pharmaceuticals|R2000GROWTH/R2000VALUE|-15.730994282049|-15.730994282049|-15.730994282049|-15.730994282049|-15.730994282049|-15.730994282049|-15.730994282049|-15.730994282049|-15.730994282049|-15.730994282049|-15.730994282049|-15.730994282049|-15.730994282049|-15.730994282049|-15.730994282049|-15.730994282049|-15.978882376664|-16.273757528721|-16.588064272601||14.653099711494|14.653099711494|14.653099711494|14.653099711494|14.653099711494|14.653099711494|14.653099711494|14.653099711494|14.653099711494||14.653099711494|14.653099711494|14.653099711494|14.653099711494||14.122334250428|14.034296946162|14.034296946162|14.034296946162|14.034296946162|14.034296946162|14.034296946162|13.522552336183|13.143637737574|13.143637737574|13.143637737574|12.545708692672|11.965232359703|11.778035785684|11.611150478797|11.259259676585|11.259259676585|11.068621820487|10.783360687425|10.783360687425|10.783360687425||10.783360687425|10.783360687425|10.783360687425|10.783360687425|10.783360687425|10.783360687425|10.502622727476|10.336323224038|10.336323224038|10.336323224038|10.336323224038|10.336323224038|10.336323224038|10.336323224038|10.087188951432|10.087188951432|10.058780666559|10.058780666559|-11.65829907924|-11.761171029306|-11.761171029306|-11.800705371934|-11.800705371934|-12.148006000605|-12.391909069592|-12.391909069592|-12.601097530267|-12.601097530267|-12.655664437502|-12.772960125837|-12.840135341114|-12.840135341114|-13.231816933361|-13.67757460564|-13.905122774246|-13.905122774246|-14.021247777015|-14.057191636214|-14.057191636214|-14.057191636214|-14.164057598744|-14.164057598744|-14.314286031363|-14.69809589346|-14.803995237966|-14.806973761804|-14.806973761804|-14.806973761804|-14.806973761804|-14.806973761804|-14.806973761804|-14.993860424102|-15.260400017699|-15.301555907948|-15.35061787259|13.905178894368|13.905178894368||13.905178894368|13.905178894368|13.905178894368|13.905178894368|13.905178894368|13.905178894368|13.905178894368|13.905178894368|13.905178894368|13.905178894368|13.905178894368|13.905178894368|13.905178894368|13.905178894368|13.905178894368|13.905178894368|13.379920868705|-14.193369276938|-14.193369276938|-14.312188501288|-14.33641105736|-14.33641105736|-14.33641105736|-14.33641105736|-14.33641105736|-14.33641105736|-14.33641105736|-14.537123691646|-14.610137581393|-14.828207995676|-14.961338325304|-14.961338325304|-14.961338325304|-14.961338325304|-14.961338325304|-14.961338325304|-14.961338325304|-14.961338325304|-14.961338325304|-15.127452778775|-15.127452778775|-15.127452778775|-15.419985979254||-15.419985979254|-15.419985979254|-15.419985979254|-15.419985979254|-15.419985979254|-15.419985979254|-15.419985979254|-15.419985979254|-15.419985979254|-15.419985979254||-15.419985979254|-15.419985979254|-15.419985979254|-15.419985979254|-15.419985979254|-15.419985979254|-15.419985979254|-15.419985979254|-15.419985979254|-15.419985979254|-15.419985979254|-15.419985979254|-15.519290149733|-15.519290149733||-15.519290149733|-15.519290149733|-15.519290149733|-15.519290149733|-15.519290149733|-15.519290149733|-15.519290149733|-15.519290149733|-15.519290149733|-15.519290149733|-15.519290149733|-15.519290149733|-15.519290149733|-15.519290149733|-15.519290149733|-15.519290149733|-15.519290149733|-15.547522108339|-15.979746545446|-16.081641296807|-16.081641296807|-16.081641296807|-16.231193029663|-16.231193029663|-16.429658796811|-16.510337193793|-16.510337193793|-16.510337193793|-16.510337193793|-16.510337193793|-16.510337193793|-16.510337193793|-16.510337193793|-16.510337193793|-16.510337193793||-16.510337193793|-16.510337193793|-16.510337193793|-16.510337193793|-16.510337193793|-16.510337193793|-16.510337193793|-16.510337193793|-16.510337193793|-16.510337193793|14.76105966153|14.76105966153|14.76105966153|14.76105966153|14.76105966153|14.76105966153|14.76105966153|14.277288962097|-16.095027334048|-16.095027334048|-16.141985556101|-16.439428908533|-16.455714975501|-16.455714975501|-16.455714975501|-16.455714975501|-16.548744985561|-16.548744985561|-16.548744985561|-16.548744985561|-16.777647521407
01455|41328|/equities/sprts-frmr|R2000GROWTH/R2000VALUE|-52.690446507255|-52.690446507255|-52.690446507255|-52.690446507255|-52.690446507255|-52.690446507255|-52.690446507255|-52.690446507255|-52.690446507255|-52.690446507255|-52.690446507255|-52.725773532434|-53.202527478055|49.203492773517|49.203492773517|48.617990534552|48.562212459521|48.42134824536|48.045385421887||47.129871436375|46.63681686221|46.63681686221|46.203935277947|46.203935277947|46.203935277947|45.768269423227|45.768269423227|45.768269423227||45.768269423227|45.768269423227|45.768269423227|45.768269423227||45.768269423227|45.06077859532|44.967398985412|44.967398985412|44.967398985412|44.763540726502|44.763540726502|44.763540726502|44.555599934083|43.26289129944|43.090432174684|42.635203264026|42.580564896594|42.580564896594|41.613239730211|-44.012781713566|-44.012781713566|-44.012781713566|-44.012781713566|-44.012781713566|-44.012781713566||-44.012781713566|-44.012781713566|-44.012781713566|-44.012781713566|-44.012781713566|-44.012781713566|-44.012781713566|-44.012781713566|-44.012781713566|-44.012781713566|-44.084199903365|-44.614714657632|-44.614714657632|-44.614714657632|-44.614714657632|-44.80236266508|40.911067791909|40.911067791909|40.911067791909|40.911067791909|40.911067791909|40.221139236535|40.221139236535|40.221139236535|40.221139236535|40.221139236535|40.221139236535|40.221139236535|40.221139236535|40.221139236535|40.155599824986|40.155599824986|39.969923733018|39.969923733018|39.969923733018|39.969923733018|39.969923733018|39.969923733018|39.969923733018|39.779082561358|39.045648655212|38.887387470974|38.664874823638|38.594862814025|38.213223928379|38.213223928379|37.997991468511|37.997991468511|37.997991468511|37.997991468511|37.997991468511|37.997991468511|37.997991468511|37.997991468511|37.997991468511|37.997991468511|37.997991468511||37.997991468511|37.997991468511|37.997991468511|37.653044067049|-39.948296913984|-39.948296913984|-39.948296913984|-39.948296913984|-39.948296913984|-39.948296913984|-39.948296913984|-39.948296913984|-40.433893274489|-40.433893274489|-40.433893274489|-40.433893274489|-40.433893274489|-40.433893274489|-40.746267821196|-40.841007242664|-40.841007242664|-40.841007242664|-40.841007242664|37.492703527289|37.492703527289|37.492703527289|37.492703527289|37.492703527289|37.492703527289|37.492703527289|37.438558889845|36.955619098322|36.317633153748|35.98987187473|35.569839727295|35.569839727295|35.569839727295|35.315099569838|35.268496456721|34.830774032384|34.536416913966|34.339353033679|34.171203220795||34.171203220795|33.985783458761|33.364757406504|32.667511264252|-35.677975031205|-35.677975031205|-35.677975031205|-35.677975031205|-35.677975031205|-35.677975031205||-35.677975031205|-35.677975031205|-35.677975031205|-35.677975031205|-35.677975031205|-35.677975031205|-35.677975031205|-35.677975031205|-35.677975031205|-35.677975031205|-35.677975031205|-36.655247525449|-37.989163323768|-38.329903625259||35.493488866108|35.493488866108|35.493488866108|35.493488866108|35.493488866108|35.493488866108|35.493488866108|35.493488866108|35.493488866108|35.493488866108|35.493488866108|35.493488866108|35.493488866108|35.493488866108|35.493488866108|35.493488866108|35.493488866108|35.493488866108|35.493488866108|-35.195798510363|-35.195798510363|-35.195798510363|-35.195798510363|-35.195798510363|-35.195798510363|-35.195798510363|-35.195798510363|33.074462148387|33.074462148387|33.074462148387|33.074462148387|33.074462148387|33.074462148387|33.074462148387|33.074462148387||33.074462148387|33.074462148387|33.074462148387|33.074462148387|32.498291674409|31.854214658509|31.801029683354|31.801029683354|31.801029683354|31.801029683354|31.801029683354|31.801029683354|31.801029683354|31.801029683354|31.801029683354|31.801029683354|31.801029683354|31.801029683354|31.801029683354|31.801029683354|31.801029683354|31.801029683354|31.801029683354|31.801029683354|31.801029683354|31.801029683354|-32.892189236479|-33.045210330571|-33.151959362935|-33.151959362935|-33.151959362935
01456|1165305|/equities/inhibrx-inc|R2000GROWTH|33.845322145678|33.845322145678|33.845322145678|33.835357575127|33.35000156102|33.35000156102|33.35000156102|33.35000156102|32.637223812578|32.050571437939|32.008147129598|31.115141140755|31.115141140755|31.115141140755|31.115141140755|31.115141140755|31.115141140755|31.115141140755|31.115141140755||31.115141140755|31.115141140755|31.115141140755|31.115141140755|31.115141140755|31.115141140755|31.115141140755|30.951545754335|30.761766053198||30.10465177006|28.74405684412|28.232285763825|27.22142863495||25.7660313207|24.583923507409|23.871242815341|23.587015052731|23.012795020138|22.788383326039|21.785981532716|20.027480201349|19.293625037108|19.293625037108|19.293625037108|19.293625037108|19.099305647649|17.821062579346|17.821062579346|17.821062579346|17.821062579346|17.821062579346|17.821062579346|17.821062579346|17.821062579346||17.821062579346|17.821062579346|17.821062579346|16.888958841113|15.792454019369|15.792454019369|15.792454019369|15.412369560805|15.412369560805|15.412369560805|15.412369560805|14.797799115818|14.797799115818|13.251999278246|-18.207578046333|-18.207578046333|-18.207578046333|-18.207578046333|-18.450642010913|-19.032014528162|-19.032014528162|-19.032014528162|-19.032014528162|-19.792793502683|-20.528660021749|-21.086405259489|-21.086405259489|-21.086405259489|-21.086405259489|-21.086405259489|-21.086405259489|-21.086405259489|-21.086405259489|-21.086405259489|-21.086405259489|-21.086405259489|-21.262671874761|-21.27908052206|-21.73175646199|-22.65639545005|18.264743263706|18.264743263706|18.264743263706|18.264743263706|18.264743263706|18.264743263706|18.264743263706|18.264743263706|18.264743263706|18.264743263706|18.264743263706|18.264743263706|18.264743263706|18.264743263706|18.264743263706|18.182390343157|18.182390343157||18.182390343157|17.951545436081|17.951074067086|17.951074067086|-19.609856633822|-19.609856633822|-19.609856633822|-19.609856633822|-19.609856633822|-19.609856633822|-19.609856633822|-19.609856633822|-19.609856633822|-19.609856633822|-19.609856633822|-19.905951531374|-20.193280307942|-20.854199666108|-22.811332246027|-24.103146893406|-24.117859777875|-24.117859777875|-24.324025335953|-24.324025335953|-25.187805907644|-25.394783621273|-26.145315732384|22.194587052358|22.194587052358|22.194587052358|22.194587052358|22.194587052358|22.194587052358|22.194587052358|22.194587052358|22.194587052358|22.194587052358|22.194587052358|22.194587052358|22.194587052358|22.194587052358|22.194587052358|22.194587052358||22.194587052358|22.194587052358|22.194587052358|22.194587052358|22.194587052358|22.194587052358|22.194587052358|22.194587052358|22.194587052358|22.194587052358||22.194587052358|22.194587052358|21.945454381531|21.945454381531|21.945454381531|21.945454381531|21.945454381531|21.945454381531|21.945454381531|21.945454381531|21.945454381531|21.945454381531|21.945454381531|21.945454381531||21.945454381531|21.945454381531|21.945454381531|21.945454381531|21.945454381531|21.945454381531|21.945454381531|21.945454381531|21.945454381531|21.945454381531|21.945454381531|21.945454381531|21.945454381531|21.945454381531|21.945454381531|21.945454381531|21.685504355503|20.67750497932|19.359448391803|17.759943704482|17.032474164239|17.032474164239|17.032474164239|17.032474164239|17.032474164239|16.279585117817|-20.838079004604|-20.838079004604|-20.838079004604|-20.838079004604|-20.838079004604|-20.838079004604|-20.838079004604|-20.838079004604|-20.838079004604||-21.631755225215|-21.918893991083|-22.446549400324|-22.970185402286|-22.970185402286|-23.502428190854|-23.657697828772|-24.12604582575|-24.12604582575|-24.152273419466|-24.879192620479|-25.100357675038|-25.100357675038|-25.100357675038|-25.100357675038|-26.43706454114|-26.548612391238|-26.548612391238|-26.548612391238|-26.548612391238|-27.17499455132|-27.17499455132|-27.17499455132|-27.17499455132|-27.17499455132|-27.17499455132|-27.17499455132|-27.17499455132|-27.17499455132|-27.17499455132|-27.17499455132
01457|960609|/equities/global-partner-acquisition-corp|R2000GROWTH|1.0420856303204|0.9062063104829|0.87384035928612|0.87204485186344|0.84421653491927|0.80468502025553|0.74353887616206|0.72980280246337|0.72980280246337|0.72980280246337|0.72980280246337|0.69402323345589|0.69402323345589|-1.0290739873793|-1.0290739873793|-1.0290739873793|-1.0554989222847|-1.0776043307078|0.79294968119516||0.79294968119516|0.79294968119516|0.79294968119516|0.79294968119516|0.79294968119516|0.79294968119516|0.79294968119516|0.79294968119516|0.79294968119516||0.79294968119516|0.79294968119516|0.79294968119516|0.79294968119516||0.79294968119516|0.79294968119516|0.79294968119516|0.79294968119516|0.79294968119516|0.79294968119516|0.79294968119516|0.79294968119516|0.79294968119516|0.79294968119516|0.79294968119516|0.71320950532713|0.71320950532713|0.59639389144886|-0.88146101889476|-0.88146101889476|-0.88146101889476|-0.91867889692899|-0.93470009762717|-0.93470009762717|-0.93470009762717||-0.93470009762717|-0.93470009762717|-0.93470009762717|-0.93470009762717|-0.93470009762717|-0.96806681706588|-0.97052839526032|-0.97052839526032|-1.0199871011188|-1.2130373201997|-1.2130373201997|-1.2130373201997|-1.2130373201997|-1.2130373201997|-1.2130373201997|-1.2522358885773|-1.3227065229159|-1.3366072568343|-1.3544358647583|-1.3792954194014|-1.4572393814132|-1.5998752209636|-1.5998752209636|-1.6560613085929|-1.6867347547416|-1.6983306525217|-1.6983306525217|-1.6983306525217|-1.6983306525217|-1.7184229292325|-1.7808710359649|-1.7808710359649|-1.7808710359649|-1.8156900034035|-1.8738221709027|-1.9254079929209|-2.0026533527745|-2.035570999855|-2.035570999855|-2.035570999855|-2.0461455482843|-2.0584950533843|-2.1638834241735|-2.3240371151883|-2.4089301012312|-2.5438112839896|-2.5959014610933|-2.6360016218476|-2.669583516474|-2.669583516474|-2.669583516474|-2.669583516474|-2.669583516474|-2.669583516474|-2.669583516474|-2.669583516474|-2.669583516474||-2.669583516474|-2.669583516474|-2.6717525030104|-2.6717525030104|-2.6717525030104|-2.6717525030104|-2.6717525030104|-2.7244472133812|-2.7443857311868|-2.8460397455056|-2.8823219640342|-2.9512166252636|-2.9512166252636|-2.9512166252636|-3.0230352868529|-3.0596502875721|-3.0601669787737|-3.3688398657701|2.7674869298155|2.7674869298155|2.7591521606638|2.6967856470958|2.6560830820365|2.6560830820365|2.6560830820365|2.6560830820365|2.6560830820365|2.6161958171841|2.6161958171841|2.6161958171841|2.6161958171841|2.6161958171841|2.6161958171841|2.6161958171841|2.6161958171841|2.6161958171841|2.6161958171841|2.5891065149303|-3.0974759742671|-3.0974759742671|-3.0974759742671|-3.0974759742671|-3.1131249762186||-3.1131249762186|-3.1131249762186|-3.1131249762186|-3.1131249762186|-3.1131249762186|-3.1131249762186|-3.1131249762186|-3.1951389684289|-3.299876572248|-3.4237517135636||-3.4938908569565|2.8631094139681|2.8631094139681|2.8631094139681|2.8631094139681|2.8631094139681|2.8631094139681|2.8631094139681|2.8631094139681|2.8631094139681|2.8631094139681|2.8631094139681|2.8631094139681|2.8631094139681||2.8631094139681|2.8631094139681|2.8631094139681|2.8631094139681|2.7496037904925|2.7496037904925|2.7496037904925|2.510448608631|2.4103393172616|2.4103393172616|2.4103393172616|2.4103393172616|2.4103393172616|2.4103393172616|2.4103393172616|2.4103393172616|2.4103393172616|2.4103393172616|2.4103393172616|2.4103393172616|2.4103393172616|2.343710340327|2.2478522534061|2.2478522534061|2.1751166902689|2.1751166902689|2.1751166902689|2.1751166902689|2.1326852200989|-2.7905414642778|-2.7905414642778|-2.7905414642778|-2.8972709769927|-2.8972709769927|-2.9241899113878||-2.9935443512847|-3.1383826724081|-3.2334807174502|-3.3666453380384|-3.4746058273092|-3.4931508620332|-3.5299051977902|-3.5299051977902|-3.5299051977902|-3.5316172561537|-3.5316172561537|-3.5316172561537|-3.5316172561537|-3.6829079876885|-3.8473978186697|-4.0934975307352|-4.1408583765964|-4.1724116088114|-4.1724116088114|-4.3922293717289|-4.7380050481054|-4.8735943569842|-4.9006603574425|-4.9396226776607|-4.977358832731|-5.0534542034888|-5.2491158060259|-5.3020730340951|-5.3530526988981|-5.3530526988981|-5.3530526988981
01458|20522|/equities/coeur-dalene-mines-corp|R2000GROWTH/R2000VALUE|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0604055846165|-3.0798950420961|-3.127105526035|-3.1581830457637||-3.1581830457637|-3.1581830457637|-3.1763144550267|-3.2739604510139|-3.3388449657041|-3.4581419906594|-3.4581419906594|-3.5637688197005|2.913631400131||2.913631400131|2.913631400131|2.913631400131|2.913631400131||2.913631400131|2.913631400131|2.913631400131|2.913631400131|2.913631400131|2.913631400131|2.8840346829348|2.6211953184565|2.6211953184565|2.6211953184565|2.6211953184565|2.6211953184565|2.6211953184565|2.6211953184565|2.6211953184565|2.6211953184565|2.5374392294839|2.5154880046795|2.4341531859449|2.3951703030325|2.3124115553671||2.2421129416014|2.2421129416014|2.0401253910623|-2.5535394831958|-2.5535394831958|-2.5535394831958|-2.5535394831958|-2.5535394831958|-2.621710437808|-2.7202338181973|2.2762933730994|2.2762933730994|2.2762933730994|2.2762933730994|2.2762933730994|2.2762933730994|2.2762933730994|2.2762933730994|2.2762933730994|2.2762933730994|2.2762933730994|2.2762933730994|2.2762933730994|2.2762933730994|2.2762933730994|2.2762933730994|2.186437103474|2.1054856615197|2.0238728740625|-2.4627575539994|-2.4627575539994|-2.4627575539994|-2.4627575539994|-2.4627575539994|-2.4627575539994|-2.4627575539994|-2.4627575539994|-2.4627575539994|-2.4627575539994|-2.4627575539994|-2.4627575539994|-2.4627575539994|-2.4627575539994|-2.4627575539994|-2.4627575539994|-2.5847305747588|-2.6146760804328|-2.6146760804328|-2.6146760804328|-2.6146760804328|-2.6146760804328|-2.6146760804328|-2.6146760804328|-2.6146760804328|-2.6535845711135|-2.7129496153089|-2.7366328301134||-2.7669079628129|-2.7669079628129|-2.7669079628129|-2.7669079628129|-2.7669079628129|-2.7669079628129|-2.7669079628129|-2.7669079628129|-2.7669079628129|-2.7669079628129|-2.7669079628129|-2.7669079628129|-2.7669079628129|-2.8571200466309|-2.9494582900505|-2.9494582900505|-2.9494582900505|-3.0686212156413|-3.0686212156413|-3.1562457983359|-3.1900257952253|-3.1900257952253|-3.3394730231541|2.9109521006996|2.9109521006996|2.9109521006996|2.9109521006996|2.9109521006996|2.9109521006996|2.9109521006996|2.9109521006996|2.9109521006996|2.9109521006996|2.7899466858368|2.7154280916237|2.7154280916237|2.6488089710897|-3.0549712065798|-3.0549712065798|-3.0549712065798|-3.0549712065798|-3.0966346665601|-3.2197890362319||-3.2197890362319|-3.2197890362319|-3.2197890362319|-3.2458767318258|-3.2801808363465|-3.2801808363465|-3.2801808363465|-3.29797865354|-3.3560874219623|-3.4416877012082||-3.4416877012082|-3.4416877012082|-3.4416877012082|-3.4416877012082|-3.4416877012082|-3.4416877012082|-3.4416877012082|-3.4416877012082|-3.4416877012082|-3.4416877012082|-3.4416877012082|-3.4416877012082|-3.4416877012082|-3.4416877012082||-3.4765418614092|-3.5311576221986|-3.6979528505055|-3.7001840839944|-3.7001840839944|-3.7001840839944|-3.7643712902689|-3.7811373811474|-3.7811373811474|-3.8493193632487|-3.8759103357928|-3.9081376523074|-3.9081376523074|-3.9081376523074|-3.9081376523074|-3.9081376523074|-3.9081376523074|-3.9081376523074|-3.9081376523074|-3.9751883193663|-3.9751883193663|-4.1077093067888|-4.2008139281512|-4.2008139281512|-4.2309043174586|-4.299338049977|-4.4773200565897|3.8022110396358|3.8022110396358|3.8022110396358|3.8022110396358|3.8022110396358|3.6458899500153|3.6458899500153|3.6458899500153||3.6458899500153|3.6458899500153|3.5637666651696|3.4670577060404|3.4670577060404|3.3603418812953|3.2023244020898|3.0564714932396|2.8676501218127|-3.3466957454261|-3.3466957454261|-3.3466957454261|-3.3466957454261|-3.3466957454261|-3.3466957454261|-3.3466957454261|-3.3466957454261|-3.3466957454261|-3.3466957454261|-3.3466957454261|-3.3466957454261|-3.3791063234074|-3.4337292296868|-3.506660653412|-3.506660653412|-3.506660653412|-3.506660653412|-3.506660653412|-3.506660653412|-3.506660653412|-3.6612896403335
01459|21171|/equities/mednax-inc|R2000GROWTH/R2000VALUE|-9.8783633665329|-9.8783633665329|-9.978181251341|-10.024645894163|-10.058495196362|9.0035107924499|9.0035107924499|9.0035107924499|9.0035107924499|9.0035107924499|9.0035107924499|8.8633451278516|8.8124655331881|8.8124655331881|8.8124655331881|8.8124655331881|8.8124655331881|8.8124655331881|8.8124655331881||8.8124655331881|8.8124655331881|8.754462378085|8.754462378085|8.754462378085|8.5764734743715|-9.6452241304532|-9.6452241304532|-9.6452241304532||-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532||-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.6452241304532|-9.7200914286555|-9.7200914286555|-9.890101157182|-10.022890420483||-10.150712167473|-10.26690230022|-10.563502254863|-10.566669665861|-10.621854582416|-10.690500749464|-10.690500749464|-10.690500749464|-10.730556078879|-11.007840337718|-11.302877998313|-11.304654126717|-11.304654126717|-11.304654126717|-11.304654126717|-12.327393590691|-12.414560573192|-12.414560573192|-12.611455883021|-12.923610621707|-12.923610621707|-12.923610621707|-12.923610621707|-12.923610621707|-12.923610621707|-12.923610621707|-12.923610621707|-12.923610621707|-12.923610621707|-13.107911460948|-13.323275634308|-13.323275634308|-13.323275634308|-13.323275634308|-13.323275634308|-13.323275634308|-13.323275634308|-13.323275634308|-13.323275634308|-13.323275634308|-13.323275634308|-13.323275634308|-13.36475046107|-13.527500978541|-13.670000782092|-13.795796692071|-13.795796692071|-13.795796692071|-13.795796692071|-13.795796692071|-13.795796692071|-13.984218186469|-14.03857582844|-14.174528797873|-14.235961700673|-14.235961700673|-14.604957396449||13.768945767382|13.768945767382|13.768945767382|13.768945767382|13.768945767382|13.768945767382|13.768945767382|13.768945767382|13.768945767382|13.756051357034|13.707001694312|13.608890383631|13.530888079597|13.530888079597|13.530888079597|13.530888079597|13.530888079597|13.403291197135|13.403291197135|13.403291197135|13.403291197135|13.403291197135|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962||-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962||-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962|-14.443984061962|-14.518870811203||-14.521523136275|-14.559469905581|-14.635522806077|-14.98835840427|-14.989603352554|-14.989603352554|-14.989603352554|-14.989603352554|-14.989603352554|-14.989603352554|-14.989603352554|-14.989603352554|-14.989603352554|-14.989603352554|-14.989603352554|-14.989603352554|-14.989603352554|-15.123193977036|-15.123193977036|-15.123193977036|-15.123193977036|-15.123193977036|-15.123193977036|-15.3729933608|-15.507883767159|-15.507883767159|-15.507883767159|-15.507883767159|-15.507883767159|-15.507883767159|-15.507883767159|-15.507883767159|-15.507883767159|-15.507883767159|-15.507883767159||-15.507883767159|-15.507883767159|-15.507883767159|-15.507883767159|-15.507883767159|-15.507883767159|-15.507883767159|-15.507883767159|-15.507883767159|-15.507883767159|-15.610487078286|-15.610487078286|-15.610487078286|-15.610487078286|-15.610487078286|-15.610487078286|-15.697763282565|-15.982546926167|-15.982546926167|-16.024496953384|-16.528885276998|14.795584780322|14.795584780322|14.795584780322|14.795584780322|14.795584780322|14.795584780322|14.795584780322|14.795584780322|14.795584780322|14.795584780322
01460|15691|/equities/cerus-corp|R2000GROWTH|1.9057186196597|1.8084429447686|1.8066032269305|1.6051146629459|1.6049574371347|1.6049574371347|1.6049574371347|1.6049574371347|1.6049574371347|1.6049574371347|-2.0578887789513|-2.0578887789513|-2.0578887789513|-2.0578887789513|-2.0578887789513|-2.0578887789513|-2.0578887789513|-2.0726541842648|-2.0762824245767||-2.2447582095283|-2.324731333324|1.8624979573571|1.8624979573571|1.8624979573571|1.8624979573571|1.8624979573571|1.8624979573571|1.8624979573571||1.8624979573571|1.8624979573571|1.8624979573571|1.8036087970031||1.7672432476656|1.7672432476656|1.7672432476656|1.7672432476656|1.7080481509783|1.6972757688737|1.5775287208265|1.4471139048251|1.4471139048251|1.4471139048251|1.4471139048251|1.4471139048251|1.4471139048251|1.4471139048251|1.4471139048251|1.4471139048251|1.4471139048251|1.4471139048251|1.4471139048251|1.4471139048251|1.4471139048251||1.4471139048251|1.4471139048251|1.4471139048251|1.4127591207238|1.4127591207238|1.4127591207238|1.3778083879364|1.3778083879364|1.3778083879364|1.3778083879364|1.3778083879364|1.3778083879364|1.3772943807988|1.3772943807988|1.1831048543088|-1.5689852001602|-1.5689852001602|-1.5689852001602|-1.5689852001602|-1.5698880330745|-1.5698880330745|-1.5698880330745|-1.5698880330745|-1.5698880330745|-1.5698880330745|-1.5764240594192|-1.5764240594192|-1.5764240594192|-1.5764240594192|-1.5764240594192|-1.5764240594192|-1.5764240594192|-1.5764240594192|-1.665748917558|-1.7730543409213|-1.7850604227764|-1.7862624538081|-1.7862624538081|-1.7862624538081|-1.7862624538081|-1.7862624538081|-1.7862624538081|-1.7862624538081|-1.8019598288468|-1.8019598288468|-1.8848886859186|-1.8848886859186|-1.9204318933761|-1.9599976946885|-1.9599976946885|-1.9599976946885|-1.9599976946885|-1.9599976946885|-1.9599976946885|-2.0319197100594|-2.114077433634|-2.1183858631772||-2.1183858631772|-2.1183858631772|-2.1183858631772|-2.1183858631772|-2.1183858631772|-2.1183858631772|-2.1183858631772|-2.1474703560862|-2.1474703560862|-2.1474703560862|-2.2066338007752|-2.2223708767696|-2.314578667725|-2.3656429885106|-2.4156144789277|-2.4512827386921|-2.5264252082579|-2.5904724748126|-2.7133028144297|-2.9256142371956|-2.952904766805|-3.2012831171432|2.5674064771413|2.5674064771413|2.5674064771413|2.4548169744684|2.4548169744684|2.4548169744684|2.3957990470994|2.3957990470994|2.3957990470994|2.3957990470994|2.3957990470994|2.2114434974578|2.1315683285596|2.1315683285596|2.1315683285596|2.1206314475671|-2.4333690453765|-2.4333690453765|-2.4333690453765|-2.523187881178|2.2139206836284||2.2139206836284|2.2139206836284|2.2139206836284|2.2139206836284|2.2139206836284|2.2139206836284|2.2139206836284|2.2139206836284|2.2139206836284|2.2139206836284||2.2139206836284|2.2139206836284|2.1899119295081|2.1632355360411|2.1503524226199|2.1503524226199|2.1098360267227|2.0787066847025|1.8974518808986|-2.2781813030156|-2.2781813030156|-2.2781813030156|-2.2781813030156|-2.2781813030156||-2.2781813030156|-2.2781813030156|-2.2781813030156|-2.2781813030156|-2.2781813030156|-2.2781813030156|-2.321030600723|-2.321030600723|-2.321030600723|-2.3297562619672|-2.3775069603905|-2.5691830565715|-2.5691830565715|-2.5691830565715|-2.6162754388239|-2.6162754388239|-2.6508580376454|-2.6508580376454|-2.6508580376454|-2.671109285098|-2.671109285098|-2.7000992454221|-2.7695548178012|-2.8364497557012|-2.8662343028553|-2.8662343028553|-2.8952602681593|-3.0475114249604|-3.1705682171073|-3.1850910391777|-3.1850910391777|-3.1850910391777|-3.1850910391777|-3.1850910391777|-3.1850910391777||-3.1850910391777|-3.1850910391777|-3.1850910391777|-3.1850910391777|-3.1850910391777|-3.1850910391777|-3.1850910391777|-3.1850910391777|-3.1850910391777|-3.1850910391777|-3.1850910391777|-3.1850910391777|-3.1850910391777|-3.1850910391777|-3.1850910391777|-3.1850910391777|-3.1850910391777|-3.1850910391777|-3.1850910391777|-3.1850910391777|-3.1850910391777|-3.1850910391777|-3.1850910391777|-3.1850910391777|-3.1850910391777|-3.1850910391777|-3.1850910391777|-3.3113963091777|-3.3113963091777|-3.3312737769999|-3.3974232535203
01461|102883|/equities/gopro-inc|R2000GROWTH|-3.0381874887379|-3.0513195956451|-3.266926651234|-3.266926651234|-3.266926651234|-3.3699184844169|-3.4502697399704|-3.4502697399704|-3.4735369250692|-3.4735369250692|-3.4735369250692|-3.4735369250692|-3.4735369250692|-3.4735369250692|-3.4735369250692|-3.4735369250692|-3.527329396014|-3.527329396014|-3.55759902375||-3.55759902375|-3.55759902375|-3.55759902375|-3.55759902375|3.1758875660765|3.1758875660765|3.1758875660765|3.1758875660765|3.1758875660765||3.1758875660765|3.1758875660765|3.1758875660765|3.1758875660765||3.1758875660765|3.1758875660765|3.1758875660765|3.1758875660765|3.1758875660765|3.1758875660765|3.1758875660765|3.1758875660765|3.1758875660765|3.1758875660765|3.1758875660765|3.1758875660765|3.1758875660765|3.1758875660765|3.1758875660765|3.1465417999546|3.1215330914853|3.1215330914853|3.0499791692066|3.0499791692066|3.0482528999763||3.0482528999763|3.0482528999763|3.0482528999763|2.9415042385257|2.9415042385257|2.9415042385257|2.825154766418|2.620371947661|2.5457503056697|2.5457503056697|2.5457503056697|2.438765787805|2.438765787805|2.404739763698|-2.7889882032009|-2.7889882032009|-2.7889882032009|-2.7889882032009|-2.8210980035566|-2.9048311288381|-2.9242568474373|-2.9739589624151|-2.9739589624151|-2.9888432348817|-3.030936846584|-3.1313793900226|-3.1313793900226|-3.1313793900226|-3.1313793900226|-3.1870612865356|-3.1870612865356|-3.1870612865356|-3.1870612865356|-3.2150680230356|-3.2861865809998|-3.3665962673383|-3.3839957688867|-3.4061065486867|-3.4820626501461|-3.4881251657694|-3.5387966825012|-3.5387966825012|-3.5736629779078|-3.6674033728945|-3.7423924569408|-3.7772216835697|-3.7772216835697|-3.7772216835697|-3.7772216835697|-3.7772216835697|-3.7772216835697|-3.7772216835697|-3.8316352410537|-3.8420946910891|-3.8784384412802|-3.9422038708833|-4.0062487296161||-4.0819429216448|-4.0930158765306|-4.0930158765306|-4.1007054340792|-4.1007054340792|-4.1007054340792|-4.1007054340792|-4.1007054340792|-4.1007054340792|-4.1007054340792|-4.1007054340792|-4.1007054340792|-4.1218948774815|-4.2015194018276|-4.2015194018276|-4.2015194018276|-4.2015194018276|-4.2015194018276|-4.2015194018276|-4.2077993772197|-4.3231105960926|-4.3371117779159|-4.3371117779159|4.0489298964566|4.0489298964566|4.0489298964566|4.0489298964566|4.0489298964566|4.0489298964566|4.0489298964566|4.0489298964566|4.0489298964566|4.0489298964566|4.0489298964566|3.9946912219281|3.9946912219281|3.9677123151615|3.9302358453356|3.9111364735139|3.9111364735139|3.9111364735139|3.9111364735139|3.9111364735139||3.9111364735139|3.9111364735139|3.9111364735139|3.9111364735139|3.9111364735139|3.9111364735139|3.9111364735139|3.9111364735139|3.9111364735139|3.9111364735139||3.9111364735139|3.9111364735139|3.9111364735139|3.9111364735139|3.9111364735139|3.9111364735139|3.9111364735139|3.9111364735139|3.8557072097475|-4.348583276666|-4.348583276666|-4.348583276666|-4.348583276666|-4.348583276666||-4.348583276666|-4.348583276666|-4.348583276666|-4.348583276666|-4.348583276666|-4.348583276666|-4.348583276666|-4.348583276666|-4.348583276666|-4.348583276666|-4.348583276666|-4.4150925428744|-4.4590681770358|-4.4590681770358|-4.4590681770358|-4.4590681770358|-4.4590681770358|-4.4590681770358|-4.4590681770358|-4.5695199943155|-4.6039134720925|-4.6039134720925|-4.6368484210045|-4.6931647140748|-4.8054607531502|-4.8382898327459|-4.8778218159797|-4.955357724839|-5.0520639490347|-5.06368206069|-5.1013306602955|-5.1013306602955|-5.1013306602955|-5.1510894282129|-5.1561596755956||-5.1561596755956|-5.2300637344264|-5.2300637344264|-5.2300637344264|-5.2300637344264|-5.2300637344264|-5.2300637344264|-5.2300637344264|-5.2681034675526|-5.2681034675526|-5.3706703838692|-5.3946339484702|-5.4120903658586|-5.4120903658586|-5.4601894139931|-5.4916148194339|-5.4916148194339|-5.4916148194339|-5.4916148194339|-5.5795217099748|-5.6587304969582|-5.6587304969582|-5.7733114714924|-5.7906183267438|-5.7906183267438|-5.7906183267438|-5.7906183267438|-5.7906183267438|-5.8685411907522|-5.8685411907522|-5.9981011259653
01462|17234|/equities/sapiens--international|R2000GROWTH|-28.834443630343|-28.834443630343|-28.834443630343|-28.834443630343|-28.834443630343|-28.922646091756|27.100436954369|27.100436954369|27.100436954369|26.79826384636|-28.372204480557|-28.372204480557|-28.372204480557|-28.372204480557|-28.372204480557|-28.372204480557|-28.372204480557|-28.372204480557|-28.372204480557||-28.372204480557|-28.372204480557|-28.372204480557|-28.372204480557|-28.372204480557|-28.372204480557|-28.592448960839|-29.187442950737|28.0241311564||28.0241311564|28.0241311564|28.0241311564|27.756868416948||27.471708888128|27.109921051743|26.955285153657|26.792804490493|26.541449717864|26.119388770378|25.645431941656|-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492||-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492|-27.344099163492|-27.526776869517|-28.971974672456|26.06613994795|25.939043852553|25.866993105925|25.859993153719|-26.668158042136|-26.668158042136|-26.668158042136|-26.668158042136|-27.204342510638|-27.290246962761|-27.290246962761|-27.290246962761|-27.375829377942|-27.586198028781|-27.848276015628|-28.111417740041|-28.498243086266|-28.518325638691|-29.066473351495|-29.602747981832|-29.683515334185|-29.683515334185|-30.130512702681|-30.130512702681|-30.248830741326|-30.248830741326|-30.248830741326|-30.248830741326|-30.248830741326|-30.248830741326|-30.248830741326|28.504004472748|28.504004472748|28.504004472748|28.504004472748|28.504004472748|28.504004472748|28.504004472748|28.504004472748|28.504004472748|28.504004472748|28.504004472748|28.504004472748|28.504004472748|28.504004472748|28.504004472748||28.483484357938|28.483484357938|28.483484357938|28.483484357938|28.483484357938|28.483484357938|28.483484357938|28.483484357938|28.483484357938|28.483484357938|28.483484357938|28.483484357938|28.483484357938|28.483484357938|28.483484357938|28.483484357938|28.257854031572|28.065692077462|28.065692077462|28.065692077462|27.385212724279|27.03745949806|26.571343242473|25.938385804033|25.938385804033|25.938385804033|25.938385804033|25.938385804033|25.938385804033|25.938385804033|25.938385804033|25.938385804033|25.938385804033|25.729872314506|25.701419056641|25.701419056641|25.701419056641|25.701419056641|25.701419056641|25.701419056641|25.701419056641|25.701419056641|25.701419056641||25.701419056641|25.701419056641|25.701419056641|25.701419056641|25.701419056641|25.701419056641|25.701419056641|25.701419056641|25.701419056641|25.701419056641||25.701419056641|25.581298922153|25.491442784834|25.299937788169|25.056319094941|24.79868904887|24.569769880634|24.569769880634|23.783078323317|23.760086415556|23.545095309446|23.464278562828|23.464278562828|23.464278562828||23.191419981105|22.944427170337|22.763726322225|22.763726322225|22.641266625078|22.641266625078|22.300296881631|22.250329868479|21.959810036734|21.742566605757|21.595453204871|21.595453204871|21.177448844646|20.834942499503|20.681291030263|20.681291030263|20.681291030263|20.681291030263|-21.25382909054|-21.25382909054|-21.25382909054|-21.25382909054|-21.414254180529|20.132057749764|20.132057749764|20.132057749764|20.132057749764|20.132057749764|20.132057749764|20.132057749764|20.132057749764|20.132057749764|20.132057749764|20.132057749764|20.132057749764||20.132057749764|20.132057749764|20.132057749764|20.132057749764|20.132057749764|19.775897118268|19.65653716945|19.65653716945|19.65653716945|19.65653716945|19.65653716945|19.589434749808|19.130227864811|-20.691879943534|-20.691879943534|-20.691879943534|-20.691879943534|-20.691879943534|-20.691879943534|-21.140978711098|-21.667198279665|-21.771054165414|-22.054226867414|-22.061362575664|-22.125563426241|-22.125563426241|-22.461182377322|-22.501582066197|-22.501582066197|-22.524385931281|-22.524385931281
01463|976451|/equities/liberty-media-corp-braves-c|R2000GROWTH|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.825368978753|38.562874737804|38.562874737804|37.842106014959|37.589666560583|37.589666560583|37.589666560583|37.589666560583||37.589666560583|37.589666560583|37.589666560583|37.589666560583|37.589666560583|37.589666560583|37.589666560583|37.589666560583|37.589666560583||37.589666560583|37.589666560583|37.342682524183|36.936870861559||36.741203486714|36.741203486714|36.741203486714|36.458558386998|36.025163573597|36.025163573597|36.025163573597|35.574071374838|35.459524648393|35.073915394374|34.473241073365|-36.8871818776|-36.8871818776|-36.8871818776|-36.8871818776|-36.8871818776|-36.8871818776|-36.8871818776|-36.8871818776|-36.8871818776|-36.8871818776||-36.8871818776|-36.8871818776|-36.8871818776|-36.8871818776|-36.8871818776|-36.8871818776|-36.8871818776|-36.8871818776|-36.8871818776|-36.906080082145|-36.906080082145|-36.906080082145|-36.906080082145|-36.906080082145|-36.906080082145|-36.906080082145|-36.906080082145|-36.906080082145|-36.906080082145|-37.214255892664|-37.373066782322|-37.39876091844|-37.39876091844|-37.797788332636|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.10204190675|-38.183182024874|-38.183182024874|-38.183182024874|-38.655406833802|-38.655406833802|-38.655406833802|-38.655406833802|-38.655406833802|-38.742674590387||-38.909582320772|-38.909582320772|-38.909582320772|-38.909582320772|-38.909582320772|-39.038979627382|-39.202200891455|-39.616889531833|-39.940187621362|-40.367742512233|-40.512491832847|-41.048046786117|-41.667275012122|-41.69197311731|-42.075802064955|-42.131448349489|-42.444940338679|-42.932990774124|-42.983322285512|-43.067195698913|-43.067195698913|-43.067195698913|-43.067195698913|-43.067195698913|-43.067195698913|-43.067195698913|-43.067195698913|-43.067195698913|-43.067195698913|-43.165770845607|-43.918602313643|-43.918602313643|41.408638727578|38.890759176571|38.890759176571|38.694886589442|38.694886589442|38.063486099678|37.210783855639|37.210783855639|37.210783855639|37.210783855639|37.210783855639||37.210783855639|37.210783855639|37.076982383951|36.905813726037|36.738879640333|36.738879640333|36.738879640333|36.738879640333|36.738879640333|36.738879640333||36.738879640333|36.634356319453|36.634356319453|36.478731591995|35.628186263577|35.628186263577|35.628186263577|35.557380528133|35.557380528133|35.557380528133|35.557380528133|35.557380528133|35.557380528133|35.557380528133||35.557380528133|35.557380528133|35.557380528133|35.557380528133|35.557380528133|35.557380528133|35.557380528133|35.557380528133|35.557380528133|35.557380528133|35.557380528133|35.557380528133|35.557380528133|35.557380528133|35.557380528133|35.557380528133|35.557380528133|35.557380528133|35.557380528133|35.557380528133|35.557380528133|35.557380528133|34.902139922956|34.234514100661|33.911124184518|33.276791081493|33.276791081493|33.186434729966|33.158929684947|33.158929684947|33.158929684947|33.158929684947|33.158929684947|33.044920236082|32.61880226291||32.443667307571|32.250741842804|31.684713870748|-34.224058491855|-34.224058491855|-34.224058491855|-34.224058491855|-34.224058491855|-34.224058491855|-34.224058491855|-34.224058491855|-34.224058491855|-34.224058491855|-34.224058491855|-34.224058491855|-34.224058491855|-34.224058491855|-34.224058491855|-34.224058491855|-34.565066186222|-35.14575239071|-35.14575239071|33.1181738838|33.1181738838|33.1181738838|33.1181738838|33.1181738838|33.1181738838|33.1181738838|33.1181738838|33.1181738838
01464|42590|/equities/macrogenics|R2000GROWTH/R2000VALUE|15.090090240471|15.090090240471|14.748211928465|14.081124487032|13.327915869939|12.847961543653|12.20773482174|11.886928238806|11.439869896502|11.042655167679|10.738505930482|10.444450796509|10.208087660237|10.208087660237|10.10676476841|9.2891831650211|8.9119654557933|8.9119654557933|8.9119654557933||8.860516961176|8.7628972211888|8.7628972211888|8.7628972211888|8.7628972211888|8.7628972211888|8.7628972211888|8.7628972211888|8.7628972211888||8.7628972211888|8.7628972211888|8.7628972211888|8.7628972211888||8.7628972211888|8.7628972211888|8.7628972211888|8.0923763048897|8.0923763048897|8.0923763048897|7.9859739158165|7.5997219747803|7.5997219747803|7.5997219747803|7.5997219747803|7.4891354448819|7.3940398303694|7.1455998517877|7.0756659615709|6.8057399445854|6.6241059230524|6.4173620725956|6.3587358025806|6.2409532808147|6.2409532808147||6.2409532808147|6.2409532808147|6.2409532808147|6.0126372203652|5.8199223836048|5.8199223836048|5.431994403668|5.431994403668|5.431994403668|5.431994403668|5.431994403668|5.431994403668|4.6988825149754|4.5046699362997|4.5046699362997|4.5046699362997|4.5046699362997|4.5046699362997|4.5046699362997|4.5046699362997|4.5046699362997|4.5046699362997|4.5046699362997|4.5046699362997|4.5046699362997|4.5046699362997|4.5046699362997|4.3872562840394|-5.0990578802174|-5.0990578802174|-5.0990578802174|-5.0990578802174|-5.0990578802174|-5.0990578802174|-5.0990578802174|-5.0990578802174|-5.0990578802174|-5.1695089242795|-5.2691763663667|-5.2704126329241|-5.2704126329241|-5.2704126329241|-5.2704126329241|-5.3578551309857|-5.3578551309857|-5.369889181803|-5.3848545749434|-5.4784497640142|-5.5617833312295|-5.5617833312295|-5.5617833312295|-5.5617833312295|-5.5617833312295|-5.5617833312295|-5.5617833312295|-5.5617833312295|-5.5617833312295||-5.5617833312295|-5.5753146736646|-5.6970165138802|-5.8872406621068|-5.9716561524172|-6.0018402170362|-6.0032245448009|-6.0032245448009|-6.0032245448009|-6.0032245448009|-6.0032245448009|-6.1944161047291|4.9303376655285|4.9303376655285|4.9303376655285|4.9303376655285|4.6346640565334|4.3813186082433|4.3813186082433|4.3813186082433|4.3813186082433|4.3813186082433|-5.2282638057175|-5.2282638057175|-5.2282638057175|-5.2282638057175|-5.2282638057175|-5.307237861786|-5.4405419542102|-5.4922687956258|-5.5761320799108|-5.6518131858238|-5.7464835631244|-5.7464835631244|-5.7464835631244|-5.7464835631244|-5.8367091434473|-5.8367091434473|-5.8367091434473|-5.8638386482655|-5.8638386482655|-5.952876063923|5.1827616797434||5.1827616797434|5.1827616797434|5.1827616797434|5.1827616797434|5.1827616797434|5.1827616797434|5.1827616797434|5.1827616797434|5.1827616797434|5.1827616797434||5.1827616797434|5.1580685892091|5.0847483518372|4.904742731281|4.6858253629426|-5.7782203894879|-5.7782203894879|-5.7782203894879|-5.7782203894879|-5.7782203894879|-5.7782203894879|-5.7782203894879|-5.8911004046627|-6.1556448914418||-6.2746054571877|-6.459283767145|-6.6930932049411|-7.0556591091837|-7.1473990610668|-7.2154434446305|-7.2466925519274|5.9939973987653|5.9939973987653|5.9939973987653|5.9939973987653|5.9939973987653|5.9939973987653|5.9939973987653|5.9939973987653|5.9939973987653|5.9939973987653|5.9939973987653|5.9939973987653|5.9939973987653|5.9939973987653|5.9939973987653|5.9939973987653|5.9939973987653|5.9939973987653|5.9939973987653|5.9939973987653|5.9939973987653|5.9939973987653|5.9939973987653|5.9939973987653|5.9939973987653|5.9939973987653|5.9939973987653|5.9939973987653||5.9939973987653|5.9939973987653|5.9939973987653|5.8435748062216|5.5575054974117|5.4458394415686|5.2348217840006|5.1624187587078|5.1624187587078|5.1624187587078|5.1624187587078|5.1381711898978|5.1381711898978|4.9789859834761|4.9789859834761|4.9789859834761|4.6428514377605|4.6428514377605|4.6428514377605|4.6428514377605|4.6428514377605|4.6428514377605|4.6428514377605|4.6428514377605|4.6428514377605|4.6428514377605|4.6428514377605|4.6428514377605|4.6428514377605|4.6428514377605|4.6428514377605
01465|961626|/equities/axsome-therapeutics-inc|R2000GROWTH|87.684536480728|85.580038838721|84.431436332439|83.990434629359|81.831302197674|81.831302197674|81.407555403421|80.796728361657|80.58692236853|80.271665766302|80.271665766302|80.271665766302|80.271665766302|78.742133037319|78.458862342441|78.458862342441|78.458862342441|78.458862342441|78.458862342441||78.458862342441|78.458862342441|78.458862342441|77.393736139496|74.205766324158|71.93852837225|71.93852837225|71.93852837225|71.93852837225||71.93852837225|71.93852837225|71.93852837225|69.452810845333||66.432009575055|65.043907197151|65.043907197151|65.043907197151|64.740169484801|64.740169484801|64.740169484801|63.967404214748|62.51729223448|62.51729223448|62.51729223448|61.866434120668|61.84326132087|60.740518339785|59.88893186639|59.64714836622|58.889606311859|-66.985171829496|-66.985171829496|-66.985171829496|-66.985171829496||-66.985171829496|-66.985171829496|-66.985171829496|-66.985171829496|-66.985171829496|-66.985171829496|-66.985171829496|-66.985171829496|-67.471858274974|-68.257874511276|-68.257874511276|-68.257874511276|-68.257874511276|-68.257874511276|-68.257874511276|-68.257874511276|-68.257874511276|-68.847220975595|-69.728026052799|-70.152526766424|-70.152526766424|-70.152526766424|-70.152526766424|-71.522251665995|-72.399166703671|-72.704109476229|-72.704109476229|-72.704109476229|-72.704109476229|-72.704109476229|-72.704109476229|-72.704109476229|-72.704109476229|-72.704109476229|-72.704109476229|-72.704109476229|-74.267664483543|-77.160460316865|-79.984308375678|-79.984308375678|-79.984308375678|-79.984308375678|-80.185341876703|-81.794631104679|-81.794631104679|-81.794631104679|-82.116783548543|73.785303244924|73.785303244924|73.785303244924|73.785303244924|73.785303244924|73.473026953037|73.473026953037|73.267854383583|72.745038018298|72.745038018298||72.745038018298|72.622822427829|70.757929072066|70.757929072066|69.439978530323|-78.917141486204|-78.917141486204|-78.917141486204|-78.917141486204|-78.917141486204|-78.917141486204|-79.143181431068|-79.387420452928|-79.387420452928|-79.387420452928|-79.387420452928|-81.039908291339|-81.920072339286|-81.920072339286|-81.920072339286|-81.920072339286|-81.920072339286|-81.920072339286|-81.920072339286|-81.920072339286|-81.920072339286|-81.920072339286|-81.920072339286|-81.920072339286|-82.088516345297|-82.088516345297|-82.088516345297|-82.088516345297|-82.419553666947|-82.68024706649|-82.68024706649|-83.221636369053|-83.221636369053|-83.221636369053|-83.221636369053|-83.221636369053|-83.221636369053|-83.221636369053||-83.221636369053|-85.769035951102|-86.836150107344|-87.977942291851|77.223438767292|77.223438767292|77.223438767292|77.223438767292|74.539270717541|74.539270717541||73.316961852091|72.507184125071|69.22297785137|-77.89185891058|-77.89185891058|-77.89185891058|-77.89185891058|-77.89185891058|-77.89185891058|-77.89185891058|-77.89185891058|-77.89185891058|-77.89185891058|-77.89185891058||-77.89185891058|-77.89185891058|68.253762955968|68.253762955968|68.253762955968|68.253762955968|68.253762955968|68.253762955968|68.253762955968|68.253762955968|68.253762955968|68.253762955968|67.94361031473|67.94361031473|67.94361031473|64.529194352071|64.529194352071|64.529194352071|64.529194352071|64.529194352071|64.529194352071|64.529194352071|64.529194352071|64.529194352071|64.529194352071|64.529194352071|62.724380418891|62.724380418891|61.819070945443|60.785393328866|56.747107394758|-67.526170300007|-67.526170300007|-67.526170300007|-67.526170300007||-67.526170300007|-67.974356278844|-70.141614030533|-70.141614030533|-70.141614030533|-70.141614030533|-70.141614030533|-70.141614030533|-70.141614030533|-70.141614030533|-70.141614030533|-70.141614030533|-70.141614030533|-70.141614030533|-70.141614030533|-70.141614030533|-70.141614030533|-70.141614030533|-70.141614030533|-70.141614030533|-70.83269051111|-70.83269051111|-70.83269051111|-70.83269051111|-70.83269051111|-70.83269051111|-70.83269051111|-70.83269051111|-70.83269051111|-70.83269051111|-71.936878930598
01466|1168632|/equities/dmy-technology-group|R2000GROWTH|5.1308843784287|4.9787604204763|4.6955994195836|4.6955994195836|4.5606660387138|4.5271861674233|4.5271861674233|4.5271861674233|4.5271861674233|4.5271861674233|4.5271861674233|4.4099828522201|4.4099828522201|4.2365222527651|4.2365222527651|3.9662026910946|3.7710753843701|3.3289949546828|-4.3761172355234||-4.3761172355234|-4.3949637083014|-4.5549596578766|-4.5606909145162|-4.5606909145162|-4.5963231975552|3.8918445738906|3.8918445738906|3.8918445738906||3.8918445738906|3.8918445738906|3.8154831895954|-4.5931875938246||-4.5931875938246|-4.5931875938246|-4.5931875938246|-4.5931875938246|-4.5931875938246|-4.5931875938246|-4.5931875938246|-4.5931875938246|-4.5931875938246|-4.5931875938246|-4.5931875938246|-4.5931875938246|-4.6952084561265|-4.7860649978758|4.0989233507085|4.0989233507085|4.0989233507085|4.0989233507085|4.0989233507085|4.0989233507085|4.0989233507085||4.0989233507085|4.0989233507085|4.0989233507085|4.0989233507085|4.0989233507085|4.0989233507085|3.8943592457162|3.695019354907|3.695019354907|3.695019354907|3.695019354907|3.4139102195008|-4.0033915305377|-4.0033915305377|-4.0033915305377|-4.0033915305377|-4.0033915305377|-4.0033915305377|-4.0033915305377|-4.104373894824|-4.2631043843576|-4.3213297552954|-4.3213297552954|-4.3213297552954|-4.4803663566257|-4.5953105550933|-4.5953105550933|-4.5953105550933|-4.612289506189|-4.7259144071567|-4.7259144071567|-4.7259144071567|-4.7259144071567|-4.7676827117059|-4.8365919771298|-4.9451021157485|-5.1290023020883|4.5262697087878|4.5262697087878|4.5262697087878|4.5262697087878|4.5262697087878|4.5262697087878|4.5262697087878|4.5262697087878|4.5262697087878|4.5262697087878|4.5262697087878|4.5262697087878|4.5262697087878|4.4828973092814|4.4828973092814|4.4828973092814|4.4828973092814|4.1509969541518|3.978219374311|3.978219374311||3.978219374311|3.8971327630237|3.8971327630237|3.8690863282101|3.6875635760341|3.6875635760341|3.6875635760341|3.6875635760341|3.6875635760341|3.6875635760341|3.6875635760341|3.6875635760341|3.6875635760341|3.6875635760341|3.6124142726516|3.6124142726516|3.6124142726516|3.6124142726516|3.6124142726516|3.6124142726516|3.6124142726516|3.5310158155864|3.3102707000679|3.3102707000679|3.3102707000679|3.2924791893022|3.2924791893022|3.2924791893022|3.2924791893022|3.2924791893022|3.2924791893022|3.2924791893022|3.2924791893022|3.2924791893022|3.2924791893022|3.2924791893022|3.2924791893022|3.2560880803021|3.0878756336539|2.826528396007|-3.326385934416|-3.326385934416|-3.3393635752511||-3.3393635752511|-3.3393635752511|-3.3393635752511|-3.3393635752511|-3.3393635752511|-3.3476261168401|-3.3654456038917|-3.3906062863099|-3.4043521435921|-3.4043521435921||-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921||-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921|-3.4043521435921||-3.4043521435921|-3.4159689779485|-3.5469148743195|-3.5469148743195|-3.5469148743195|-3.5469148743195|-3.5469148743195|-3.5935276601097|-3.7405223201564|-3.7405223201564|-3.7405223201564|-3.7405223201564|-3.7405223201564|-3.7405223201564|-3.8078024995384|-3.888429178139|-3.888429178139|-3.9592952435649|-3.9592952435649|-4.1306058373095|-4.2651175620425|-4.3701307246274|-4.5609171016387|-4.5609171016387|-4.5609171016387|-4.5609171016387|-4.5609171016387|-4.5609171016387|-4.5609171016387|-4.5609171016387|-4.6130751654397
01467|15719|/equities/charming-shoppes|R2000GROWTH|-2.6236598030905|-2.6236598030905|-2.6236598030905|-2.6236598030905|-2.6236598030905|-2.6527609511857|-2.795789869256|-2.9292110553795|-2.9466512458648|-3.028018026123|-3.1083978332519|-3.1271086840099|-3.2301479434248|-3.2301479434248|-3.2301479434248|-3.2301479434248|-3.2301479434248|-3.2318309518227|-3.2837010194338||2.4897257683837|2.4897257683837|2.4897257683837|2.4897257683837|2.4897257683837|2.4897257683837|2.4897257683837|2.4897257683837|2.4897257683837||2.43247316923|2.1181098939737|2.1181098939737|-2.63688618583||-2.63688618583|-2.63688618583|-2.6888664893178|-2.6888664893178|-2.6888664893178|-2.6888664893178|-2.6888664893178|-2.6888664893178|-2.6888664893178|-2.6888664893178|-2.6888664893178|-2.6888664893178|-2.6888664893178|-2.6888664893178|-2.6888664893178|-2.6888664893178|-2.6888664893178|-2.6888664893178|-2.6888664893178|-2.6888664893178|-2.6888664893178||-2.6888664893178|-2.6888664893178|-2.6888664893178|-2.6888664893178|-2.6888664893178|-2.7445896887328|-2.7445896887328|-2.7445896887328|-2.7445896887328|-3.110355207605|-3.5170613099942|-3.8539570227607|2.6222699466299|2.5300721132039|-3.591255310824|-3.591255310824|-3.591255310824|-3.591255310824|-3.591255310824|-3.591255310824|-3.8408392310699|-4.0325991975555|-4.0984434802543|-4.1033141873208|-4.1033141873208|-4.1033141873208|-4.1033141873208|-4.1033141873208|-4.1033141873208|-4.1033141873208|-4.1033141873208|-4.1033141873208|-4.1033141873208|-4.1033141873208|-4.1033141873208|-4.1033141873208|-4.2931266914835|-4.5226408652719|-4.6757121541164|-4.7952356181832|-4.8941509284677|-4.9751675038538|-5.1721306541453|-5.2291734133839|-5.2291734133839|-5.4355228755062|-5.4355228755062|-5.5994698044531|4.5752713927396|4.5752713927396|4.5752713927396|4.5752713927396|4.5752713927396|4.5752713927396|4.5752713927396|4.5752713927396|4.5752713927396||4.5752713927396|4.545579381427|4.4800879112448|4.3395425071943|4.0672693242219|4.0186066095161|4.0186066095161|4.0186066095161|4.0186066095161|4.0186066095161|4.0186066095161|4.0186066095161|4.0186066095161|4.0186066095161|4.0186066095161|4.0186066095161|4.0186066095161|4.0186066095161|4.0186066095161|4.0186066095161|4.0186066095161|3.9802960693621|3.9802960693621|3.9802960693621|3.9802960693621|3.9802960693621|3.9802960693621|3.9802960693621|3.9802960693621|3.9802960693621|3.9802960693621|3.9802960693621|3.9802960693621|3.9802960693621|3.9802960693621|3.9802960693621|3.9802960693621|3.9802960693621|3.9802960693621|3.9802960693621|-5.0566303148353|-5.0566303148353|-5.0566303148353||-5.0566303148353|-5.0566303148353|-5.0566303148353|-5.0566303148353|-5.0566303148353|-5.1359781440191|-5.1977535548136|-5.2297262022148|-5.3027512706265|-5.5597234872696||-6.0046931535797|4.1408501031981|4.1408501031981|4.1408501031981|4.1408501031981|4.1408501031981|3.9347168210465|3.9288851423747|-5.369325436443|-5.369325436443|-5.369325436443|-5.369325436443|-5.369325436443|-5.5773061793049||-5.7101310585996|-5.7101310585996|-5.9452343621807|-6.133690629839|-6.133690629839|-6.3491008661843|-6.5628898301231|-6.7966183370179|-6.7966183370179|-6.7966183370179|-6.9652091072473|-7.5839211197334|-7.8318568039423|-8.1759520425273|6.9878224606467|6.9878224606467|6.9878224606467|6.9878224606467|6.9878224606467|6.9878224606467|6.9878224606467|6.9878224606467|6.9878224606467|6.9878224606467|6.9878224606467|6.9878224606467|6.9878224606467|6.9878224606467|6.9878224606467|6.9878224606467|6.815358267355|6.7576207696597|6.7268007396769|6.6493218856475|6.6493218856475||6.5014684948018|6.3660763670659|6.2131402679788|5.7779336978448|-7.1924960425047|-7.1924960425047|-7.1924960425047|-7.1924960425047|-7.1924960425047|-7.1924960425047|-7.2486066609122|-7.3651186922632|-7.5970763872555|-7.6095291453921|-7.6205998892125|-7.6205998892125|-7.6205998892125|-7.6205998892125|-7.6205998892125|-7.6205998892125|-7.8912119612295|-7.8912119612295|-7.8912119612295|-7.8912119612295|-7.8912119612295|-7.8912119612295|-7.9769022978234|-8.1540580896192|-8.4108977215878|-8.4421087257721|-8.7340097684173
01468|41266|/equities/model-n-inc|R2000GROWTH/R2000VALUE|26.550795598106|26.550795598106|26.550795598106|26.550795598106|26.550795598106|26.550795598106|26.550795598106|26.550795598106|26.550795598106|26.550795598106|26.550795598106|26.550795598106|26.550795598106|26.051161389965|25.744345776922|24.90316308062|-27.585111971781|-27.585111971781|-27.585111971781||-27.585111971781|-27.585111971781|-27.585111971781|-27.585111971781|-27.585111971781|-27.585111971781|-27.585111971781|-27.72678986753|25.312469300405||25.312469300405|25.312469300405|25.008021470326|24.599467617956||24.011631496181|23.170701882828|22.724111766273|22.475402958585|21.682114741751|21.312349475697|-24.64745617851|-24.64745617851|-24.64745617851|-24.81439633882|-25.057501215802|-25.315534374301|-25.339554401468|-25.339554401468|-25.339554401468|-25.339554401468|-25.339554401468|-25.339554401468|-25.339554401468|-25.339554401468|-25.339554401468||-25.339554401468|-25.339554401468|-25.339554401468|-25.339554401468|-25.339554401468|-25.339554401468|-25.339554401468|-25.339554401468|-25.849505420339|23.418327760021|23.194262633255|23.194262633255|23.056126647441|-25.246752699103|-25.246752699103|-25.246752699103|-25.246752699103|-25.246752699103|-25.246752699103|-25.246752699103|-25.246752699103|-25.246752699103|-25.246752699103|-25.246752699103|-25.510887207682|-25.540919656483|-25.540919656483|-25.540919656483|-25.540919656483|-25.540919656483|-25.540919656483|-25.540919656483|-25.540919656483|-25.540919656483|-25.540919656483|-25.699010816909|-26.229335431365|-26.48626129286|-26.542297588656|-26.542297588656|-26.733108453033|-27.097897666558|-27.692664722452|-28.027665020991|-28.027665020991|-28.027665020991|-28.027665020991|-28.027665020991|-28.115044760017|-28.115044760017|-28.115044760017|-28.223939338557|-28.846322182408|-29.216190898409|-29.31625598218|-29.31625598218|-29.31625598218||-29.584728275692|-29.641725578745|-29.720173984589|-29.799277456129|-29.799277456129|-29.799277456129|-30.129709305062|-30.295567388022|-30.295567388022|-30.672852165924|-31.00705860216|-31.225064787142|-31.678960624528|-32.632521113896|-32.632521113896|-32.632521113896|-32.632521113896|-32.632521113896|-34.812801424159|-35.278113329292|-35.5392732295|-35.5392732295|-35.726775047575|-35.726775047575|-35.726775047575|-35.776157669944|-35.776157669944|-35.776157669944|-35.836285808266|33.023671974232|33.023671974232|33.023671974232|33.023671974232|33.023671974232|33.023671974232|33.023671974232|33.023671974232|33.023671974232|33.023671974232|33.023671974232|33.023671974232|33.023671974232|33.023671974232||33.023671974232|33.023671974232|32.223056649157|31.90720838859|31.658639032003|31.658639032003|31.658639032003|31.658639032003|31.658639032003|31.658639032003||31.658639032003|31.536265565683|31.141406167138|30.851534645412|30.314189413699|30.314189413699|30.314189413699|30.314189413699|29.733882245656|29.291448391406|29.026608772773|28.859842746013|28.507048148307|28.33992380861||-31.263796829154|-31.263796829154|-31.263796829154|-31.263796829154|-31.263796829154|-31.263796829154|-31.263796829154|-31.263796829154|-31.263796829154|-31.509775081134|-31.972685879537|-31.972685879537|-31.972685879537|-31.972685879537|-31.972685879537|-31.972685879537|-31.972685879537|-32.268561632628|-32.268561632628|-33.020068785874|-33.300075581038|-34.160640242325|32.011622466186|32.011622466186|32.011622466186|32.011622466186|32.011622466186|32.011622466186|32.011622466186|31.83680390157|-34.461210858149|-34.461210858149|-34.461210858149|-34.461210858149|-34.461210858149||-34.461210858149|-34.461210858149|-34.461210858149|-34.461210858149|-34.461210858149|-34.461210858149|-34.461210858149|-34.461210858149|-34.461210858149|-34.461210858149|-34.879679930787|-34.979622464258|-34.979622464258|-34.979622464258|-35.19104765281|-35.19104765281|-35.19104765281|-35.19104765281|-35.19104765281|-35.382273338734|-35.841882904001|-35.841882904001|-36.623724041254|-36.623724041254|-36.623724041254|-36.652469910815|-36.929345035792|-36.929345035792|-37.239828004043|-37.862585798017|-38.592873642965
01469|15505|/equities/avid-technology|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.91884702424|26.909551236141|26.891168167314|26.887965257654|26.874961384678|26.861068205198|26.847298043922|26.825886613744|26.81209636465|26.811218640708|26.810798960155|26.754382110458|26.754382110458|26.719869058244|26.714854894869|26.71428371667|26.698926038203|26.68241868489|26.675464794294|26.641072773553|26.619247462592|26.609718987502|26.600520448726|26.600023619379|26.586137100553|26.585707978513|26.551897715756|26.528774896406|26.476415597888|26.472685243788|26.434093795554|26.41066067565|26.386845724985|26.380384172781|26.351647782453|26.351647782453|26.29349785395|26.24360943445|26.18901083876|26.160567844459|26.114518788731|26.047243386812|25.969714463096|25.914406048303|25.814339464511||25.709265728356|25.620573383307|25.522858996894|25.407067188186|25.296741256628|25.151934157382|25.03325961538|24.88251011579|24.717789466831|24.533099394874|24.356221231969|24.134135176906|23.854316634347|23.604771594281|23.604771594281|23.604771594281|23.604771594281|23.604771594281|23.604771594281|23.604771594281|23.604771594281|21.260856076606|-25.700713982706|-26.050155616435|-26.050155616435|-26.050155616435|-26.050155616435|-26.480450816323|-27.484945610021|-27.677796176724|-27.677796176724|-27.677796176724|-28.421397423451|-28.421397423451|26.07027410057|26.07027410057|26.07027410057|25.66891578598|24.756017196655|24.477242563035|24.188603186901|23.758446985147|23.549941704959||23.451045961613|23.093939749658|22.986044106947|22.725549364605|22.177132282781|22.177132282781|22.177132282781|21.999591573662|21.56394019015|21.502667154885||21.502667154885|21.466011110942|21.466011110942|21.466011110942|21.028901276766|21.00470266484|21.00470266484|21.00470266484|21.00470266484|20.852225764577|20.852225764577|20.624165962734|20.624165962734|20.602471464835||20.602471464835|20.602471464835|18.970523218272|-23.399609876554|-23.399609876554|-23.399609876554|-23.399609876554|-23.399609876554|-23.399609876554|-23.706788514367|-24.328043909329|-24.580937777909|-25.379930614269|-25.748257238375|-25.875890818688|-27.369855765339|-29.075395985705|-30.413217460957|-31.634068377937|-31.634068377937|-31.634068377937|-31.634068377937|-32.166741777487|-32.949713522668|30.092421958358|30.092421958358|30.092421958358|30.092421958358|30.092421958358|30.092421958358|30.092421958358|30.092421958358|30.092421958358|30.092421958358|29.652690831721||29.184151014429|29.184151014429|29.184151014429|29.114058636671|28.917286394974|28.089763110368|-30.649993356771|-30.649993356771|-30.649993356771|-30.649993356771|-30.649993356771|-30.649993356771|-30.649993356771|-30.649993356771|-30.649993356771|-30.649993356771|-30.649993356771|-30.649993356771|-30.649993356771|-30.649993356771|-30.649993356771|-30.649993356771|-30.649993356771|-30.649993356771|-30.649993356771|-30.649993356771|-31.771925750383|-31.932817581636|-32.049977830582|-32.049977830582|29.366711804354
01470|1073226|/equities/construction-partners-inc|R2000GROWTH|45.678768421538|45.678768421538|44.627519900409|43.831478881694|43.831478881694|43.831478881694|42.779607136887|42.086231584727|41.353311719033|40.59757019583|-43.872509916541|-43.872509916541|-43.872509916541|-43.872509916541|-43.872509916541|-43.872509916541|-43.872509916541|-43.872509916541|-43.872509916541||-43.872509916541|-43.872509916541|-43.872509916541|-43.872509916541|-44.172416425925|-44.172416425925|-44.510463848358|40.741513357268|40.741513357268||40.741513357268|40.741513357268|40.62473478329|40.438480707008||40.438480707008|40.264858794308|40.264858794308|40.174288829274|39.836067045514|39.836067045514|39.836067045514|39.836067045514|39.836067045514|39.836067045514|39.836067045514|39.836067045514|39.836067045514|39.836067045514|39.836067045514|39.836067045514|39.836067045514|39.836067045514|39.836067045514|39.836067045514|39.730581959954||39.58677812072|39.276586392329|39.276586392329|39.276586392329|39.276586392329|39.276586392329|38.227319349631|36.069221113179|36.069221113179|36.009298661733|36.009298661733|36.009298661733|36.009298661733|36.009298661733|35.852800531944|35.688893842037|35.688893842037|35.688893842037|35.688893842037|35.688893842037|35.688893842037|35.688893842037|35.688893842037|35.688893842037|35.688893842037|35.688893842037|35.688893842037|35.688893842037|35.688893842037|35.688893842037|35.688893842037|35.568772368227|35.427908355528|35.427908355528|35.427908355528|33.512675848861|33.251015500794|33.251015500794|33.251015500794|33.10231940066|33.10231940066|33.10231940066|33.10231940066|33.10231940066|33.10231940066|33.10231940066|33.10231940066|33.10231940066|33.10231940066|33.10231940066|33.10231940066|33.10231940066|32.512149276025|32.512149276025|32.512149276025|32.512149276025|32.512149276025||32.512149276025|32.141557311224|32.049229726976|31.541906056203|31.541906056203|31.541906056203|31.541906056203|31.541906056203|31.541906056203|31.541906056203|31.541906056203|31.541906056203|31.541906056203|31.541906056203|31.541906056203|31.207695309097|30.490281895383|30.490281895383|30.490281895383|30.490281895383|30.083089435083|29.385656131619|27.394116253205|-31.5280300052|-31.5280300052|-31.5280300052|-31.5280300052|-31.761395545223|-31.761395545223|-31.761395545223|-31.761395545223|-31.761395545223|-31.761395545223|-31.761395545223|-31.761395545223|-31.761395545223|-31.761395545223|-32.146126003066|-32.146126003066|-32.146126003066|-32.332916598628|-32.919352590056|-34.083168942632||30.796778007424|30.796778007424|30.796778007424|30.796778007424|30.796778007424|30.796778007424|30.796778007424|30.796778007424|30.426974716094|30.078860431145||29.757955503939|29.389307605423|29.275003211486|29.275003211486|28.70377198059|28.028391800773|28.028391800773|27.973211670862|27.177502978419|27.177502978419|27.177502978419|27.177502978419|27.177502978419|27.177502978419||27.177502978419|27.177502978419|27.177502978419|27.177502978419|26.847225891854|26.477473827761|26.102980530175|26.102980530175|26.102980530175|26.102980530175|26.102980530175|25.578868031405|25.408185985245|25.087859174546|25.087859174546|24.342908734265|-27.135482668219|-27.305039810698|-27.305039810698|-27.305039810698|-27.305039810698|-27.305039810698|-27.305039810698|-27.305039810698|-27.305039810698|-27.305039810698|-27.305039810698|-27.305039810698|-27.305039810698|-27.305039810698|-27.305039810698|-27.305039810698|-27.305039810698|-27.305039810698|-27.305039810698||-27.305039810698|-27.305039810698|-28.44436637512|-28.596676589215|-28.596676589215|-28.596676589215|-28.596676589215|-28.596676589215|-28.596676589215|-28.596676589215|-28.596676589215|-28.596676589215|-28.596676589215|-28.596676589215|-28.596676589215|-28.596676589215|-28.596676589215|-28.596676589215|-28.596676589215|-29.044641125162|26.043724180554|26.043724180554|26.043724180554|26.043724180554|26.043724180554|26.043724180554|26.043724180554|26.043724180554|26.043724180554|26.043724180554|26.043724180554
01471|17291|/equities/smith---wesson|R2000GROWTH|12.968174887669|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543||12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543|12.718968295543||12.718968295543|12.718968295543|12.653298430408|12.3831093099||12.275871995012|-13.593983591824|-13.593983591824|-13.593983591824|-13.593983591824|-13.593983591824|-13.593983591824|-13.593983591824|-13.593983591824|-14.066925831668|-14.548251121169|13.314940638823|13.314940638823|13.314940638823|13.169858560044|13.169858560044|13.169858560044|13.169858560044|13.169858560044|13.169858560044|13.169858560044||13.169858560044|13.169858560044|13.169858560044|13.169858560044|13.169858560044|13.169858560044|13.169858560044|13.169858560044|13.169858560044|13.169858560044|13.169858560044|13.169858560044|13.169858560044|13.169858560044|13.169858560044|13.169858560044|13.114605758862|13.114605758862|13.114605758862|13.114605758862|13.014679272376|13.014679272376|13.014679272376|13.014679272376|13.014679272376|13.014679272376|12.835808162584|12.835808162584|12.702744658796|12.702744658796|12.702744658796|12.702744658796|12.226383244558|12.155646385435|12.155646385435|12.115907207334|12.093135744559|12.064262079119|11.882235605318|11.816095227223|11.674828019651|11.579809364248|11.420899215196|11.139054314797|10.94938867733|10.94938867733|10.785901324122|-11.696776372228|-11.696776372228|-11.696776372228|-11.696776372228|-11.696776372228|-11.696776372228|-11.696776372228|-11.696776372228|-12.159195827151|-12.439662428592||-12.649624528592|-12.702314876854|-12.702314876854|-12.850627289149|-13.240696388188|-13.299818681018|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.289925759322|12.175473364731|12.046915593567|11.980739238994|11.903149953717|11.903149953717|11.903149953717||11.903149953717|11.903149953717|11.903149953717|11.903149953717|11.903149953717|11.903149953717|11.304055124779|-12.47645520473|-12.566961121829|-12.749401172302||11.725382783579|11.725382783579|11.725382783579|11.725382783579|11.701603986888|11.701603986888|11.701603986888|11.701603986888|11.425328368643|-12.476868618244|-12.476868618244|-12.476868618244|-12.476868618244|-12.476868618244||-12.476868618244|-12.476868618244|-12.476868618244|-12.476868618244|-12.476868618244|-12.476868618244|-12.476868618244|-12.476868618244|-12.476868618244|-12.476868618244|-12.476868618244|-12.476868618244|-12.476868618244|-12.476868618244|-12.476868618244|-12.476868618244|-12.476868618244|11.619375377029|11.619375377029|11.619375377029|11.619375377029|11.619375377029|11.619375377029|11.55208344496|11.525648011506|11.469609302217|11.456374450144|11.456374450144|11.456374450144|11.456374450144|11.456374450144|11.456374450144|11.456374450144|11.456374450144|11.194067025252||11.194067025252|11.194067025252|11.194067025252|11.194067025252|11.036185926936|10.631317768651|10.453130733257|10.224034374826|-11.359704670403|-11.359704670403|-11.359704670403|-11.359704670403|-11.359704670403|-11.359704670403|-11.359704670403|-11.359704670403|-11.359704670403|-11.359704670403|-11.359704670403|-11.359704670403|-11.359704670403|10.46891372778|10.46891372778|10.46891372778|10.46891372778|10.46891372778|10.46891372778|10.46891372778|10.46891372778|10.46891372778|10.46891372778
01472|1167332|/equities/telos-corp|R2000GROWTH|3.6885152170897|3.6885152170897|3.6885152170897|3.6885152170897|3.6885152170897|3.6885152170897|3.6885152170897|3.6885152170897|3.6885152170897|3.6885152170897|3.6885152170897|3.6885152170897|3.6885152170897|3.6885152170897|3.6885152170897|3.6885152170897|3.6885152170897|3.6885152170897|3.6885152170897||3.6885152170897|-4.5602804093093|-4.5602804093093|-4.5602804093093|-4.5602804093093|-4.5602804093093|-4.5602804093093|-4.5602804093093|-4.5602804093093||-4.5602804093093|3.6503627035394|3.6503627035394|3.6503627035394||3.6503627035394|3.6503627035394|3.6503627035394|3.6503627035394|3.6503627035394|3.6503627035394|3.6503627035394|3.6503627035394|3.6503627035394|3.6503627035394|3.6503627035394|3.6503627035394|3.6503627035394|3.324291862092|3.2716802974807|3.2716802974807|3.2035335059814|3.1709740591317|3.1709740591317|3.1709740591317|3.1709740591317||3.1581567043196|3.1581567043196|3.1581567043196|3.1581567043196|3.1581567043196|3.1581567043196|3.1581567043196|3.0993131127767|2.8096812264579|2.6763123954289|2.4745805224835|2.4596228159201|2.2512474762877|2.1108460791377|2.1108460791377|2.1108460791377|2.1108460791377|2.1108460791377|2.1108460791377|2.1108460791377|2.1108460791377|2.1108460791377|2.1108460791377|2.1108460791377|2.1108460791377|2.1108460791377|2.1108460791377|2.1108460791377|2.1108460791377|2.1108460791377|2.1108460791377|2.1108460791377|2.1108460791377|2.1108460791377|2.074928986526|2.0052987464009|1.9786653394764|1.9574059905018|1.8776734340418|-2.299336319076|-2.299336319076|-2.299336319076|-2.3339847645351|-2.3688120448526|-2.3688120448526|-2.4331853046252|-2.4331853046252|-2.4331853046252|-2.4915781434193|2.0580909667888|2.0580909667888|2.0580909667888|2.0580909667888|2.0580909667888|2.0580909667888|2.0580909667888|2.0580909667888||2.0580909667888|1.9095455605099|-2.4485739505082|-2.4485739505082|-2.4485739505082|-2.5427395199134|-2.5427395199134|-2.5427395199134|-2.5427395199134|-2.5427395199134|-2.5427395199134|-2.6010995677659|-2.6812420403085|-2.6812420403085|-2.6812420403085|-2.6812420403085|-2.6812420403085|-2.6812420403085|-2.6812420403085|-2.6812420403085|-2.7326301210162|-2.7326301210162|-2.7326301210162|-2.7326301210162|-2.7326301210162|-2.7326301210162|-2.7326301210162|-2.7326301210162|-2.7326301210162|-2.7326301210162|-2.7326301210162|-2.7981001131001|-2.8987223961026|-2.9430247785946|-3.0127552617811|-3.0539389448372|-3.0539389448372|-3.0539389448372|-3.0539389448372|-3.0539389448372|-3.0539389448372|-3.0539389448372|-3.0539389448372||-3.0539389448372|-3.0539389448372|-3.0539389448372|-3.0539389448372|-3.0539389448372|-3.0539389448372|-3.0539389448372|-3.0539389448372|-3.0765987984568|-3.1616786375826||-3.1616786375826|-3.1616786375826|-3.1942884543287|-3.1942884543287|-3.2049871527208|2.5175900833952|2.5175900833952|2.5175900833952|2.5175900833952|2.5175900833952|2.5175900833952|2.5175900833952|2.5175900833952|2.4845446499572||2.2631051576122|2.1794374966028|2.1794374966028|2.1794374966028|2.1794374966028|2.1794374966028|2.1794374966028|2.1794374966028|2.1794374966028|2.0110416173276|1.7833795679208|1.6115827441874|1.5373920534124|-2.0054472960415|-2.0054472960415|-2.0054472960415|-2.0054472960415|-2.0995028197253|-2.0995028197253|-2.1900985880502|-2.1900985880502|-2.2095539816891|-2.2528377317361|-2.3787086101563|-2.5507872802451|-2.6466288142019|-2.6466288142019|-2.6466288142019|-2.7995874012635|-2.8184305390965|-2.9256763601678|-2.9256763601678|-2.9256763601678|-2.9315141130839|-2.9315141130839||-2.9421470991077|-2.9421470991077|-3.0249133365355|-3.0959148823113|-3.1318499998988|-3.1318499998988|-3.1318499998988|-3.1318499998988|-3.1318499998988|-3.1318499998988|-3.188722168598|-3.2626884198699|-3.2626884198699|-3.2626884198699|-3.2626884198699|-3.3374314282242|-3.8565905330252|-3.9422727820687|-3.9703919884686|-4.1845466292704|-4.4074961120117|-4.521384761756|-4.5653520303703|-4.5653520303703|-4.5653520303703|-4.5653520303703|-4.5653520303703|-4.5653520303703|-4.6892801344104|-4.7797555327092|-4.9523528769765
01473|16266|/equities/hibbett-sports|R2000GROWTH/R2000VALUE|63.991438822393|-70.213130682824|-70.213130682824|-70.213130682824|-70.213130682824|-70.213130682824|-70.213130682824|-70.213130682824|-70.213130682824|-70.213130682824|-70.213130682824|-70.213130682824|-70.213130682824|-70.213130682824|-70.213130682824|-70.213130682824|-70.213130682824|-70.66931249711|-71.674515428511||-74.230574597217|65.845511432763|65.845511432763|65.845511432763|65.845511432763|65.845511432763|65.845511432763|65.845511432763|65.845511432763||65.845511432763|65.588345205647|64.39594042286|63.957473892035||63.957473892035|63.957473892035|63.152437402955|63.152437402955|61.481232751466|61.21448465305|61.130539215466|59.613375651461|58.815701660901|58.815701660901|58.815701660901|58.815701660901|58.815701660901|58.815701660901|58.815701660901|56.737844874892|55.555760730674|55.187789878768|53.917595703693|53.917595703693|53.917595703693||53.917595703693|53.917595703693|47.021393359491|47.021393359491|47.021393359491|47.021393359491|44.53847753865|44.53847753865|44.53847753865|44.53847753865|44.53847753865|44.53847753865|44.304973983256|44.304973983256|43.721019926661|43.721019926661|43.721019926661|43.721019926661|43.721019926661|43.721019926661|43.721019926661|43.721019926661|43.721019926661|43.721019926661|43.721019926661|43.721019926661|43.545712532164|43.545712532164|43.545712532164|43.545712532164|43.545712532164|43.545712532164|42.331279933525|42.331279933525|42.331279933525|42.331279933525|42.331279933525|42.331279933525|42.331279933525|40.609393256749|40.609393256749|40.609393256749|40.609393256749|40.609393256749|40.609393256749|40.609393256749|40.609393256749|40.609393256749|40.609393256749|40.609393256749|40.609393256749|40.609393256749|40.609393256749|40.609393256749|40.609393256749|40.609393256749|40.609393256749||40.609393256749|38.300992693996|37.905991585787|37.905991585787|37.905991585787|37.56619647668|-42.541538411532|-43.100043806934|-45.683936367989|41.972874837262|41.972874837262|41.972874837262|41.972874837262|41.972874837262|41.972874837262|41.972874837262|41.972874837262|41.972874837262|41.972874837262|41.972874837262|41.972874837262|41.972874837262|41.972874837262|41.972874837262|41.972874837262|41.003472863682|40.073025344751|38.291137508708|37.227915273913|37.227915273913|37.227915273913|37.227915273913|37.227915273913|36.126571958604|-39.681160259157|-39.681160259157|-39.681160259157|-39.681160259157|-39.681160259157|-39.681160259157|-39.681160259157|-39.681160259157|-40.297956360611||-40.717116136532|-40.717116136532|-40.717116136532|-40.717116136532|-41.310408242522|-41.403784681226|-41.649179912969|-41.649179912969|-41.904364772819|-42.605686183531||-42.652083317208|-42.652083317208|-42.652083317208|-42.652083317208|-42.652083317208|-42.652083317208|-42.652083317208|-42.652083317208|-42.652083317208|-42.652083317208|-42.652083317208|-42.652083317208|-44.841202117522|-45.759113472391||-47.857298499664|-50.759274834086|-52.173127553004|-52.173127553004|-52.173127553004|-53.670142276572|-54.224507306729|-54.224507306729|-54.224507306729|-54.923896125858|-56.069329478018|-57.013700513566|-57.431611395159|-57.431611395159|-57.431611395159|-57.431611395159|-57.431611395159|-57.821281162651|-57.821281162651|-59.496424268519|-59.687693462146|-60.015215407227|-60.553572030436|-61.3942463614|-62.527494719454|-63.25485664256|-64.414005871698|-65.134174581021|-65.421974874652|-65.421974874652|-65.421974874652|-65.421974874652|-65.421974874652|-65.421974874652|-65.421974874652||-65.421974874652|-65.531641140157|-66.070761273991|-66.070761273991|-66.070761273991|-66.290445061244|-66.290445061244|-66.316164655828|-66.316164655828|-66.316164655828|-67.838515038119|-69.663906674503|-69.751809931421|-69.751809931421|-69.751809931421|-70.164900686299|-70.164900686299|-72.038488884957|-72.038488884957|-73.132562690644|-73.132562690644|-73.132562690644|-73.132562690644|-73.132562690644|-73.132562690644|-73.132562690644|-73.132562690644|-73.132562690644|-73.132562690644|-73.132562690644|-73.132562690644
01474|1137573|/equities/therealreal-inc|R2000GROWTH|-2.0837467741771|-2.0837467741771|-2.0837467741771|-2.0837467741771|-2.0837467741771|-2.0837467741771|-2.0837467741771|-2.0837467741771|-2.0837467741771|-2.0837467741771|-2.0837467741771|-2.0837467741771|-2.0837467741771|-2.0837467741771|-2.0837467741771|-2.0837467741771|-2.0837467741771|-2.0837467741771|-2.0837467741771||-2.180552000448|-2.2544410964348|-2.3133375572252|-2.3133375572252|-2.3133375572252|-2.3133375572252|-2.3133375572252|-2.3133375572252|1.9658029366704||1.9658029366704|1.9658029366704|1.9658029366704|1.9658029366704||1.9658029366704|1.9658029366704|1.9658029366704|1.9658029366704|1.9658029366704|1.9658029366704|1.9658029366704|1.8978111178836|1.8978111178836|1.8978111178836|1.8978111178836|1.8978111178836|1.8978111178836|1.8861865976662|1.8861865976662|1.8182670422012|1.8182670422012|1.8182670422012|1.7749593164222|1.7749593164222|1.7268783830114||1.7268783830114|1.7268783830114|1.7268783830114|1.7268783830114|1.7268783830114|1.7268783830114|1.6872028378696|1.6872028378696|1.6872028378696|1.6872028378696|1.6241142979431|-1.6869524779295|-1.6869524779295|-1.6869524779295|-1.6869524779295|-1.6869524779295|-1.6869524779295|-1.6869524779295|-1.7016138503259|-1.7085431559556|-1.7563701452672|-1.8740112783577|-1.8822347524062|-1.9535941682806|-2.0656601877732|-2.0725220852602|-2.0725220852602|-2.0725220852602|-2.0725220852602|-2.115996797163|-2.1232397348884|-2.1232397348884|-2.1232397348884|-2.1306379600811|-2.1306379600811|-2.2287643402206|-2.312960363029|-2.4845115151654|-2.4879239976175|-2.4879239976175|-2.4879239976175|-2.4910266200444|-2.5633628014879|-2.6298924130369|-2.6298924130369|2.1947019815166|2.1947019815166|2.1947019815166|2.1947019815166|2.1947019815166|2.1947019815166|2.1947019815166|2.1947019815166|2.1947019815166|2.1947019815166|2.1947019815166|2.1947019815166||2.1568911207737|2.0348789573843|2.0126159084777|2.0126159084777|2.0126159084777|2.0126159084777|2.0126159084777|2.0126159084777|2.0126159084777|2.0126159084777|2.0126159084777|2.0126159084777|2.0126159084777|2.0126159084777|2.0126159084777|2.0126159084777|2.0126159084777|2.0126159084777|2.0126159084777|2.0126159084777|2.0126159084777|2.0126159084777|2.0126159084777|2.0126159084777|2.0126159084777|1.9979560442978|1.9979560442978|1.9979560442978|1.9979560442978|1.9979560442978|1.9979560442978|1.9979560442978|1.9979560442978|1.9979560442978|1.9979560442978|1.9979560442978|1.9979560442978|1.9492012205183|1.8183346790803|1.7528687053094|1.7528687053094|1.7528687053094|1.7528687053094||1.714854100586|1.6034488713753|1.4932765007032|1.2912059188354|1.2912059188354|1.2912059188354|1.2912059188354|1.2912059188354|1.2912059188354|1.2912059188354||1.2912059188354|1.2912059188354|1.2912059188354|1.2654040827231|1.2654040827231|1.2654040827231|1.2654040827231|1.2654040827231|1.1192769668633|1.1192769668633|1.1192769668633|1.1192769668633|1.1192769668633|1.1192769668633||1.1192769668633|1.031137790936|1.031137790936|1.031137790936|0.99825836644867|0.99825836644867|0.99825836644867|-1.3729063374016|-1.3729063374016|-1.3729063374016|-1.3729063374016|-1.3729063374016|-1.3729063374016|-1.3729063374016|-1.3729063374016|-1.3729063374016|-1.3729063374016|-1.3729063374016|-1.3798959169359|-1.4082176523706|-1.4232436198599|-1.4232436198599|-1.4232436198599|-1.4232436198599|-1.4232436198599|-1.4232436198599|-1.4232436198599|-1.4232436198599|-1.4232436198599|-1.4232436198599|-1.4232436198599|-1.4258262270696|-1.4303624557132|-1.4316535641964|-1.4316535641964||-1.4418373163338|-1.4787081872749|-1.4904741963805|-1.4904741963805|-1.4904741963805|-1.4904741963805|-1.4955268724164|-1.4964015955929|-1.4964015955929|-1.4964015955929|-1.4964015955929|-1.5344629216198|-1.5735588060489|-1.5818930717167|-1.6660145755009|-1.7325162352673|-1.7680735656014|-1.8026245888646|-1.8026245888646|-1.8026245888646|-1.8026245888646|-1.8026245888646|-1.8026245888646|-1.8026245888646|-1.8026245888646|-1.8026245888646|-1.8026245888646|-1.8026245888646|-1.8026245888646|-1.8026245888646|-1.877638372732
01475|48420|/equities/torchlight-energ|R2000GROWTH|-4.5989420907863|-4.5989420907863|-4.7949357846454|-4.9477064056612|-5.4344016229021|-5.830690493728|-6.1657673148593|-6.850852545575|-7.7220584645047|-7.8111757717943|-7.9158962521552|-7.9158962521552|5.6089625584807|5.6089625584807|5.6089625584807|5.6089625584807|5.6089625584807|5.6089625584807|-7.5656482941539||-7.5656482941539|-7.5656482941539|-7.8134977295036|-8.0105530635112|-8.1561701977246|-8.2068559024061|-8.5381732090011|-8.6674149150865|-8.8032387754671||-8.8163763705616|-8.9780573422679|-8.9780573422679|-9.1272856720033||-9.1814285127921|-9.3610317275042|-9.7572575195095|-10.222508229973|-10.403898175295|-10.457365372116|-10.457365372116|-10.457365372116|-10.457365372116|-10.457365372116|-10.457365372116|-10.457365372116|-10.457365372116|6.4277267164422|6.4277267164422|6.4277267164422|-10.978637409825|-10.978637409825|-10.978637409825|-11.032930480792|-11.247700703755||-11.455222700057|-12.181358759069|-12.671509893364|-12.913899324146|-12.977110489438|-13.1801225965|-13.500136409068|-14.021818198389|-14.259797932513|-15.004219348571|-15.328751045519|-15.328751045519|-15.328751045519|-15.911945243736|-16.616050927794|-16.99338957221|-18.272099562824|-18.34046104014|-18.34046104014|-18.34046104014|-18.34046104014|-19.542359252772|-19.542359252772|-22.328176599963|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774||19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|19.002266577774|-23.049944552471|-23.049944552471|-23.049944552471|-23.049944552471|-23.049944552471|-23.049944552471|-23.049944552471|-23.049944552471|-23.049944552471|-23.049944552471|-23.049944552471|-23.278827623846|-23.77997228187|-23.77997228187|-24.082746945947|-24.183108523829|-24.183108523829|-24.183108523829||-24.183108523829|-24.183108523829|-24.183108523829|-24.183108523829|-24.183108523829|-25.250676264744|-26.21241920787|-26.572132516767|-27.534591172432|20.469304563683||20.469304563683|20.469304563683|20.469304563683|20.469304563683|20.469304563683|20.469304563683|20.469304563683|20.469304563683|20.469304563683|20.469304563683|20.469304563683|20.469304563683|20.469304563683|20.469304563683||20.469304563683|20.469304563683|20.469304563683|20.469304563683|-25.677035053308|-25.677035053308|-25.677035053308|-25.677035053308|-25.677035053308|-25.895746853259|-25.895746853259|-25.895746853259|-25.895746853259|-25.895746853259|-25.895746853259|-25.895746853259|-25.895746853259|-25.895746853259|-26.402496181491|-26.844995748735|-27.864439818303|-28.274377342772|-29.445973604599|-30.8466381692|-31.723487286999|-31.738319190822|-32.423688871422|-34.797431714842|-36.683257376164|-38.360286062526|-39.808095421578|-52.464562692497|-52.464562692497|-53.734860438792|-53.734860438792||-53.734860438792|-53.734860438792|-53.734860438792|-53.734860438792|-53.734860438792|-55.643178324664|-56.706309164855|-58.195900428398|-60.630445149325|-61.300494567975|-64.491643051225|-64.491643051225|-64.491643051225|-64.491643051225|-64.491643051225|-65.769269841598|-67.166927465096|-67.166927465096|-67.166927465096|-68.428250772307|-71.431173585753|-71.431173585753|-73.680749335665|-75.859719610632|-76.000949895457|-76.000949895457|-79.399944981022|-82.622756014041|-82.622756014041|-82.622756014041|-84.955747263141
01476|39304|/equities/wesco-intl|R2000GROWTH/R2000VALUE|178.07897938667|176.11607094803|172.45521588898|168.20190986633|166.62383326778|166.62383326778|165.5421883188|165.5421883188|165.5421883188|165.5421883188|165.5421883188|165.5421883188|165.5421883188|165.5421883188|165.5421883188|165.5421883188|165.5421883188|165.5421883188|165.5421883188||165.5421883188|165.5421883188|165.5421883188|165.5421883188|165.5421883188|165.5421883188|165.5421883188|165.5421883188|165.5421883188||165.5421883188|165.5421883188|165.28824123167|165.28824123167||164.13138202852|163.76598381432|163.76598381432|163.76598381432|162.08723158199|162.08723158199|161.93858776444|154.71804098869|154.71804098869|151.09283081453|150.2602099672|150.2602099672|150.2602099672|150.2602099672|150.2602099672|148.41161974437|145.79735500025|143.76604734395|143.76604734395|143.76604734395|143.67088451357||141.63431358306|140.97243796419|140.27820492929|137.64051375064|136.67275500191|136.67275500191|134.16973320524|127.56830995922|126.46241374325|126.46241374325|126.46241374325|126.46241374325|126.46241374325|126.46241374325|-137.20571489973|-137.20571489973|-137.20571489973|-137.20571489973|-137.20571489973|-137.20571489973|-137.20571489973|-139.62996006721|-140.35829142193|-142.6305984773|-146.67900512371|-149.13222130309|-150.93831628112|-150.93831628112|-150.93831628112|-150.93831628112|-150.93831628112|-150.93831628112|-150.93831628112|-150.93831628112|-150.93831628112|-150.93831628112|-151.73007195027|-154.04841351544|-157.38125183007|-157.38125183007|-158.0652774376|-158.16531579167|-159.33757249151|-159.56508044439|-160.8867579482|-165.24259720589|-165.24259720589|-166.06908439594|-166.06908439594|-166.06908439594|-166.06908439594|-166.06908439594|-166.06908439594|-166.06908439594|-166.06908439594|-166.06908439594|-166.06908439594||-166.06908439594|-166.06908439594|-166.06908439594|-166.06908439594|-166.06908439594|-166.06908439594|-166.06908439594|-166.06908439594|-166.06908439594|-166.06908439594|-166.06908439594|-166.88287463671|-170.08207994573|-170.83033908898|-170.83033908898|-170.83033908898|-170.83033908898|-172.10815688299|-172.70823278612|-174.96394776962|-174.96394776962|-174.96394776962|165.58968467377|165.58968467377|165.58968467377|165.58968467377|165.58968467377|165.58968467377|165.58968467377|165.58968467377|165.58968467377|165.58968467377|165.58968467377|165.58968467377|165.58968467377|165.58968467377|165.58968467377|165.58968467377|165.58968467377|165.58968467377|163.75021319546|163.70323924161|163.70323924161||163.70323924161|162.22942669234|160.84157405784|157.34675424287|156.5625299018|156.5625299018|156.5625299018|156.5625299018|156.5625299018|151.60430973467||151.60430973467|148.86173762138|148.86173762138|147.81859735708|141.23344500044|139.17993675315|137.43242450382|135.23797306116|131.56218978095|129.44383635485|129.44383635485|129.44383635485|129.44383635485|129.44383635485||124.26280228257|-142.22626810163|-142.22626810163|-143.98325740681|-143.98325740681|-143.98325740681|-143.98325740681|-143.98325740681|-143.98325740681|-143.98325740681|-143.98325740681|-143.98325740681|-147.08916006983|-147.08916006983|-147.13884691472|-147.13884691472|-147.47677563821|-151.43985498234|-151.43985498234|-151.43985498234|-151.43985498234|-151.43985498234|-151.43985498234|-151.43985498234|-151.43985498234|-151.43985498234|-151.43985498234|-151.43985498234|-151.43985498234|-151.43985498234|-151.43985498234|-151.43985498234|-153.50902978346|-153.50902978346|-153.50902978346||-154.27442976021|-156.85241892016|-156.85241892016|-156.85241892016|-156.85241892016|-156.85241892016|-156.85241892016|-156.85241892016|-156.85241892016|-156.85241892016|-161.68774944437|-161.68774944437|-161.68774944437|-161.68774944437|-161.9338776921|-163.74597606115|-164.82358783541|-168.60777183593|-168.60777183593|-175.91253444952|160.4327337952|160.4327337952|160.4327337952|160.4327337952|158.27914839006|156.77917076113|156.77917076113|156.77917076113|156.77917076113|156.77917076113|156.77917076113
01477|1075231|/equities/evo-payments-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.634483551079|33.634483551079|33.634483551079|33.58664727111|-33.898471697789|-33.898471697789|-33.898471697789|-33.898471697789|-33.898471697789|33.748996470514|33.748996470514|33.748996470514|33.748996470514|33.748996470514|33.748996470514|33.748996470514|33.748996470514|33.748996470514|33.748996470514|33.748996470514|33.748996470514
01478|15693|/equities/ceva|R2000GROWTH|18.561182106334|-21.307241377396|-21.307241377396|-21.307241377396|-21.307241377396|-21.307241377396|-21.769208202938|-22.233820767513|-22.256928369578|-22.256928369578|-22.256928369578|-22.256928369578|-22.256928369578|-22.256928369578|-22.256928369578|-22.256928369578|-22.256928369578|-22.256928369578|-22.866031987994||-23.34649081035|-23.34649081035|-23.387084343443|-23.387084343443|-23.387084343443|-23.387084343443|-23.387084343443|-23.471203859658|21.330028343877||21.330028343877|21.330028343877|21.330028343877|21.330028343877||21.330028343877|21.330028343877|21.330028343877|21.330028343877|21.330028343877|21.330028343877|20.845586565557|20.037330248992|20.037330248992|19.98415204605|19.98415204605|19.98415204605|19.98415204605|19.98415204605|19.98415204605|19.98415204605|19.98415204605|19.98415204605|19.71521860975|19.71521860975|19.625856751497||19.625856751497|19.485933832543|19.485933832543|19.136843421081|19.035146839357|19.035146839357|18.030440370239|18.030440370239|18.030440370239|18.030440370239|18.030440370239|18.030440370239|17.441045169474|17.291717083853|-18.632200974087|-18.632200974087|-18.632200974087|-18.632200974087|-18.893067856476|-19.148993963868|-19.148993963868|-19.396726284723|-19.83330743655|-20.234088104702|-20.234088104702|-20.234088104702|-20.234088104702|-20.234088104702|-20.234088104702|-20.234088104702|-20.234088104702|-20.234088104702|-20.234088104702|-20.690417181976|-20.690417181976|-20.936576087748|-21.095930387591|-21.095930387591|-21.095930387591|-21.095930387591|-21.095930387591|-21.366311393418|-21.880902010245|-22.119017607683|-22.383125312586|-23.286861533876|-23.338230365907|20.958111687623|20.958111687623|20.958111687623|20.958111687623|20.958111687623|20.958111687623|20.958111687623|20.946120204092|20.946120204092|20.946120204092||20.946120204092|20.392956245344|19.934684104832|-23.001526392644|-23.001526392644|-23.001526392644|-23.001526392644|-23.001526392644|-23.001526392644|-23.001526392644|-23.001526392644|-23.001526392644|-23.163917688469|-23.680742109197|-24.3946632151|-24.644164907071|-24.830945370046|-24.830945370046|-27.100494037566|25.163931030881|25.163931030881|25.163931030881|25.163931030881|25.163931030881|25.163931030881|24.99658960198|24.810934001589|24.697970414015|24.697970414015|24.697970414015|24.697970414015|24.697970414015|24.697970414015|24.217188543581|24.012710035402|23.891013967351|23.891013967351|23.430615278699|-25.782408910129|-25.782408910129|-25.782408910129|-25.782408910129|-25.782408910129||-25.782408910129|-25.782408910129|-25.782408910129|-25.782408910129|-25.782408910129|-25.782408910129|-25.782408910129|23.557229974078|23.557229974078|23.557229974078||23.557229974078|23.557229974078|23.557229974078|23.291367082913|22.378741296484|22.225606792654|22.225606792654|22.225606792654|22.225606792654|22.225606792654|22.225606792654|21.960729671281|21.571589126368|-24.325805528772||-24.325805528772|-24.325805528772|-24.325805528772|-24.325805528772|-24.325805528772|-24.325805528772|-24.325805528772|-24.325805528772|-24.423108398032|-24.423108398032|-24.423108398032|-24.702619564877|-25.266244372114|-27.050559107599|-27.050559107599|-27.050559107599|-27.050559107599|-27.445342770481|-27.623157226669|-27.625441400636|-27.625441400636|-27.994527783939|-27.994527783939|-28.348919408132|-29.007132548546|-29.375703302197|-29.780880679877|-30.306357107992|-30.787889093081|-30.787889093081|-30.925709611751|-31.286622452049|-31.582558760543|-31.582558760543|-31.582558760543||-31.582558760543|-31.582558760543|-31.582558760543|-31.582558760543|-31.582558760543|-31.582558760543|-31.582558760543|-31.582558760543|-32.185620027007|-32.189577744208|-32.575134367409|-32.575134367409|-32.575134367409|-32.575134367409|-32.575134367409|-32.575134367409|-32.575134367409|-32.917005791418|-32.917005791418|-33.96387329604|-34.468547285655|-34.468547285655|-34.613722687254|-34.613722687254|-34.613722687254|-34.613722687254|-34.901914258014|-34.906571541904|31.655565357632|31.655565357632|31.655565357632
01479|961108|/equities/viewray-inc|R2000GROWTH|||||||||||||||||||-0.0045925045449377||||||||||||||||||||||||||||||||||||-0.0045925045449377||||-0.005183133753468||||||||||||-0.005183133753468|||||||||||-0.005183133753468|-0.0058145930620461|-0.0059606589340828|-0.006122954347457|-0.0073032825738295|-0.0080036472860439|-0.0085596080927065|-0.0091773423223317|-0.0099226447209232|-0.0099226447209232|-0.010842771255347|-0.010842771255347|-0.012547523466179|-0.015441692520408|-0.016489744103056|-0.016489744103056|-0.017544159987019|-0.018011309240993|-0.018011309240993|-0.019401454612045|-0.019448497273089|-0.019448497273089|-0.019448497273089|-0.02022055250496|-0.021078391651482|-0.021531546642435|-0.022757274321584|-0.024730304710693|-0.026636178764088|-0.026636178764088|-0.02670686502687|-0.029665795818256|-0.029665795818256||-0.029665795818256|-0.031628661543035|-0.033920735882284|-0.034189706169138|-0.034210784220113|-0.034623092763719|-0.036470103312115|-0.036800115215926|-0.037500127669175|-0.041222363745311|-0.044080404448304|-0.046533782888805|-0.048981981110498|-0.050424423835261|-0.052860470615973|-0.058956078239916|-0.062284531418667|-0.069427257271758|-0.074530285895174|-0.079978095647284|-0.087531218305602|-0.094590242590342|-0.10326693611794|-0.11279659578181|-0.12216288409688|-0.1311254264324|-0.14247269499044|-0.15108077309739|-0.1725897472113|-0.19448860752744|-0.21582067653716|-0.23641741760274|-0.26368601703203|-0.27829002060334|-0.33922224815068|-0.48099002868554|-0.48099002868554|-0.48099002868554|-0.48099002868554|-0.48099002868554|-0.48099002868554|-0.48103337023679|-0.50435929369069||-0.51012143240082|-0.51393492901444|-0.5304610374252|-0.5513173696525|-0.5513173696525|-0.5513173696525|-0.5513173696525|-0.5513173696525|-0.61344707808308|-0.64352453805133||-0.67149695542031|-0.67149695542031|-0.70436326758258|-0.72006475810864|-0.75452750793937|-0.77479166644418|-0.80887073814479|-0.80887073814479|-0.80887073814479|-0.80887073814479|-0.80887073814479|-0.80887073814479|-0.80952304535008|-0.8226978705205||-0.82308649860901|-0.8294461252853|-0.87496236657266|-0.92659982481669|-0.95396091914917|-0.97192880485616|-0.99030423798121|-1.0116380225504|-1.0219534018397|-1.0387204299106|-1.1389782406372|-1.230945246913|-1.2972423027057|-1.2972423027057|-1.3721247558349|-1.4250275630149|-1.4316972845564|-1.4874413735083|-1.5492737697684|-1.5762561837292|-1.5762561837292|-1.5762561837292|-1.6347291115761|-1.7313657009867|-1.8131840520729|-1.8318712373166|-1.8970790924395|-1.9167545638443|-2.0230606818598|-2.1478451782246|-2.3026057276217|-2.6934507989319|-3.4049452834032|-3.4688281938656|-3.5020312518129||-3.5692013469282|-3.6230015055938|-3.684671727889|-3.684671727889|-3.684671727889|-3.684671727889|-3.684671727889|-3.717413165032|-3.7947595672097|-3.7947595672097|-3.8544216240209|-3.9326905900419|-4.0102117916147|-4.0446797896535|-4.075558632641|-4.075558632641|-4.075558632641|-4.0966774534651|-4.0966774534651|-4.1907528055452|-4.354725309295|-4.4469168805221|-4.4854863807423|-4.4854863807423|-4.58276278938|-4.6836252208677|-4.7512501341466|-4.765068742196|-4.765068742196|-4.765068742196|-4.827298663899
01480|100207|/equities/heron-therapeuti|R2000GROWTH|2.0264969042851|2.0264969042851|2.0264969042851|2.0264969042851|2.0264969042851|2.0264969042851|2.0264969042851|2.0264969042851|2.0264969042851|2.0264969042851|2.0264969042851|2.0264969042851|1.8305520803745|1.7400579751659|1.7172666661896|1.7172666661896|1.7172666661896|1.7172666661896|1.7172666661896||1.7172666661896|1.7172666661896|1.7172666661896|1.6319629873343|1.4349587190491|1.373998240499|1.373998240499|1.373998240499|1.373998240499||1.373998240499|1.373998240499|1.373998240499|1.373998240499||1.3738869272651|1.3494379762889|1.3494379762889|1.3494379762889|1.3494379762889|1.3432644411459|1.3360104477554|1.2008672330279|1.1423524655125|1.0640026636942|1.0197636417542|1.0197636417542|1.0197636417542|1.0041818941075|0.94798031558328|0.94798031558328|0.94798031558328|0.94798031558328|0.94798031558328|0.94798031558328|0.94798031558328||0.91890904257981|0.91890904257981|0.8588322991606|0.64870255462289|0.57993061202501|0.52943401157563|-0.81825655880386|-0.81825655880386|-0.81825655880386|-0.81825655880386|-0.81825655880386|-0.81825655880386|-0.81825655880386|-0.81825655880386|-0.81825655880386|-0.81825655880386|-0.8236128967643|-0.8236128967643|-0.8236128967643|-0.8236128967643|-0.8236128967643|-0.8236128967643|-0.8236128967643|-0.84179211122462|-0.90435233891748|-0.95723594096792|-0.9882399171314|-0.99098326097168|-0.99305361653077|-1.0367984622133|-1.1340927381661|-1.1546419416696|-1.1979410454995|-1.2239308881153|-1.2239308881153|-1.2239308881153|-1.2239308881153|-1.2239308881153|-1.2239308881153|-1.2239308881153|-1.2570084059093|-1.2570084059093|-1.2570084059093|-1.3398871216348|-1.3701412118332|-1.4303286834578|-1.4303286834578|-1.486476353365|-1.5544181571601|-1.5987979423336|-1.6169977333073|-1.6209848503424|-1.6209848503424|-1.6249832621496|-1.6827591184423|1.3571788856506|1.3571788856506||1.3571788856506|1.3571788856506|1.3571788856506|1.3571788856506|1.3571788856506|1.3571788856506|1.3571788856506|1.3571788856506|1.3571788856506|1.3571788856506|1.3571788856506|1.3571788856506|1.3571788856506|1.3571788856506|1.3571788856506|1.3571788856506|1.3571788856506|1.2986986538346|1.2986986538346|1.2986986538346|1.2713318622306|1.2422775370085|1.2422775370085|1.2422775370085|1.2422775370085|1.2422775370085|1.2422775370085|1.2422775370085|1.1674426247244|1.1674426247244|1.1674426247244|1.1674426247244|1.1674426247244|-1.4694388297378|-1.4694388297378|-1.4694388297378|-1.4694388297378|-1.4694388297378|-1.4694388297378|-1.4694388297378|-1.4694388297378|-1.4694388297378|-1.4694388297378||-1.4694388297378|-1.4694388297378|-1.4694388297378|-1.4694388297378|-1.4694388297378|-1.4694388297378|-1.4896542261242|-1.4935546925994|-1.5164241851665|-1.5164241851665||-1.5164241851665|-1.5164241851665|-1.5164241851665|-1.5164241851665|-1.5164241851665|-1.5164241851665|-1.5164241851665|-1.5164241851665|-1.5260269047262|-1.5411410333317|-1.5840455957697|-1.6383839921208|-1.6923711648751|-1.783190169949||-1.8156483063221|-1.8156483063221|-1.8440710206395|-1.8440710206395|-1.8440710206395|-1.8440710206395|-1.8440710206395|-1.8440710206395|-1.9916955784036|-2.0330839836016|-2.4762044574833|2.0648430755572|2.0648430755572|2.0648430755572|2.0648430755572|2.0648430755572|2.0648430755572|2.0648430755572|2.0648430755572|2.0648430755572|2.0648430755572|2.0648430755572|2.0648430755572|2.0648430755572|2.0648430755572|2.0648430755572|2.0648430755572|2.0648430755572|2.0648430755572|2.0648430755572|2.0426034586116|1.9770592734201|1.9478381259555|1.8871757038561|1.6651451331738||1.4557389729954|-2.0916758497118|-2.0916758497118|-2.0916758497118|-2.0916758497118|-2.2296397773822|-2.2788497439578|-2.3150552700576|-2.4531169810357|-2.5894036693414|-2.5894036693414|-2.644893094681|-2.6881228594423|-2.6881228594423|-2.6881228594423|-2.6881228594423|-2.6881228594423|-2.6881228594423|-2.6881228594423|-2.6881228594423|-2.8365254168644|-2.8472536440413|-2.8472536440413|-2.8602513378688|-2.8602513378688|-2.8852792123764|-2.886736805739|-2.886736805739|-2.886736805739|-3.0258187270848|-3.1158831493311
01481|102914|/equities/radius-heal|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01482|1166431|/equities/pulmonx-corp|R2000GROWTH|12.882908157965|12.751564984477|12.669516515904|12.646685229599|12.387983387112|12.326926038662|11.976029340867|11.969354001751|11.969354001751|11.969354001751|11.931226827558|11.89107288802|11.89107288802|11.89107288802|11.678691328502|11.510600657158|11.510600657158|11.510600657158|11.510600657158||11.510600657158|11.510600657158|11.510600657158|11.510600657158|11.510600657158|11.510600657158|11.510600657158|11.510600657158|11.510600657158||11.510600657158|11.510600657158|11.199556398053|11.012841012366||10.916932743789|10.916932743789|10.916932743789|10.916932743789|10.916932743789|10.916932743789|10.916932743789|9.9219653220514|9.9219653220514|9.9219653220514|9.9078475830949|9.9078475830949|9.9078475830949|9.5815405990357|9.5815405990357|9.5115846543311|9.5115846543311|9.5115846543311|9.5004446482951|9.5004446482951|9.3145517778451||9.3145517778451|9.3145517778451|9.3145517778451|9.3145517778451|9.3145517778451|9.3145517778451|9.0383907371158|8.0077720991971|8.0077720991971|8.0077720991971|8.0077720991971|8.0077720991971|8.0077720991971|7.9814135622317|-9.8253548216103|-9.8253548216103|-9.8253548216103|-9.8253548216103|-9.8253548216103|-9.9911927511096|-9.9911927511096|-9.9911927511096|-9.9911927511096|-9.9911927511096|-9.9911927511096|-9.9911927511096|-9.9911927511096|-9.9911927511096|-9.9911927511096|-10.643270021213|-11.043806979761|-11.043806979761|-11.043806979761|-11.043806979761|-11.043806979761|-11.210340868218|-11.504823087303|-11.517972641235|-11.517972641235|-11.517972641235|-11.517972641235|-11.517972641235|-11.517972641235|-11.517972641235|-11.517972641235|-11.517972641235|-11.517972641235|-11.517972641235|-11.517972641235|-11.517972641235|-11.517972641235|-11.517972641235|-11.517972641235|-11.517972641235|-11.517972641235|-11.517972641235|-11.517972641235||-11.517972641235|-11.894980554542|-11.894980554542|-11.894980554542|-11.894980554542|-11.894980554542|-11.894980554542|-12.002029028317|-12.002029028317|-12.002029028317|-12.002029028317|-12.169476339972|-12.649062428341|-12.649062428341|-12.649062428341|-12.876458575842|-13.348565077911|-13.682850440487|11.926146337779|11.926146337779|11.926146337779|11.926146337779|11.926146337779|11.926146337779|11.926146337779|11.889428724977|11.889428724977|11.889428724977|11.889428724977|11.889428724977|11.889428724977|11.889428724977|11.889428724977|11.889428724977|11.889428724977|11.889428724977|11.889428724977|11.889428724977|11.477710466581|11.477710466581|11.477710466581|11.477710466581|11.477710466581||11.477710466581|11.477710466581|11.395709543811|11.395709543811|11.395709543811|11.395709543811|11.395709543811|11.395709543811|11.346621386858|11.252260373618||11.252260373618|11.252260373618|11.252260373618|11.252260373618|11.252260373618|11.252260373618|11.252260373618|11.252260373618|11.252260373618|11.252260373618|11.252260373618|11.252260373618|11.252260373618|11.252260373618||11.252260373618|11.252260373618|11.252260373618|11.252260373618|11.252260373618|11.252260373618|11.252260373618|11.252260373618|11.252260373618|11.252260373618|10.945289424819|10.897949394083|10.897949394083|10.622220115482|10.622220115482|10.622220115482|10.622220115482|10.622220115482|10.622220115482|10.622220115482|10.622220115482|10.622220115482|10.622220115482|10.622220115482|10.622220115482|10.622220115482|10.346356897397|10.346356897397|10.346356897397|10.346356897397|10.346356897397|10.346356897397|10.346356897397|10.346356897397|10.346356897397||10.346356897397|10.346356897397|10.346356897397|10.346356897397|10.346356897397|10.346356897397|10.346356897397|10.346356897397|10.346356897397|10.346356897397|10.346356897397|10.346356897397|10.346356897397|9.8723247139118|9.8723247139118|9.8723247139118|9.8723247139118|9.8723247139118|9.8723247139118|9.8723247139118|9.8723247139118|9.8723247139118|9.8723247139118|9.8723247139118|9.7148326865459|9.2816740810822|9.2816740810822|9.2816740810822|9.1975162238511|9.1975162238511|9.1975162238511
01483|1052242|/equities/orthopediatrics|R2000GROWTH|-29.61755659566|-29.61755659566|-29.61755659566|-29.61755659566|-29.61755659566|-29.61755659566|-30.11033982685|-30.659821610216|-30.802025058274|-30.829165761859|-30.829165761859|-30.987406113844|-32.256005979358|-32.339153923123|-32.339153923123|-32.339153923123|-32.339153923123|-32.592649209862|-32.802943057887||-33.817715242033|-33.962462083637|-34.644119123543|-34.644119123543|-34.925687953195|-35.954653073638|30.662533884605|30.662533884605|30.662533884605||30.662533884605|30.662533884605|30.662533884605|30.662533884605||29.60336953331|28.311798532019|28.05033276612|27.891480266325|27.576460425898|27.576460425898|27.576460425898|27.253389637968|27.253389637968|27.253389637968|27.253389637968|27.253389637968|27.253389637968|27.253389637968|27.253389637968|27.253389637968|27.253389637968|27.253389637968|27.253389637968|27.253389637968|27.253389637968||27.253389637968|26.450433405793|26.411558849455|25.95086450802|25.156808326111|25.156808326111|23.353120748054|23.325955426755|23.325955426755|23.325955426755|23.325955426755|23.325955426755|-27.500442122562|-27.500442122562|-27.500442122562|-27.500442122562|-27.500442122562|-27.500442122562|-27.500442122562|-27.500442122562|-28.367536052908|-28.367536052908|-28.367536052908|-28.367536052908|-28.367536052908|-28.367536052908|-28.367536052908|-28.367536052908|-28.367536052908|-29.85976344661|-30.962792837136|-31.821713937115|-32.15745948508|-32.328843155996|-32.671493255977|-33.895547879939|-34.612831024334|-34.871478720954|-35.324776986077|-35.324776986077|-35.324776986077|-35.766783973394|-35.766783973394|-35.766783973394|-35.766783973394|-36.310084294718|-36.310084294718|-36.310084294718|-36.310084294718|-36.310084294718|-36.310084294718|-36.310084294718|-37.190651945982|-38.4868338425|-39.366694393485|-39.366694393485|-39.366694393485||-39.366694393485|-39.366694393485|-39.366694393485|-39.366694393485|-39.366694393485|-39.366694393485|-39.366694393485|-40.095750957428|-41.069721175232|-41.389224736532|-41.389224736532|-41.504416060272|-42.018238888651|-42.19264089432|-42.19264089432|-42.364322469926|-43.425638408899|-43.882654734927|-43.882654734927|-43.882654734927|-43.882654734927|-44.050447750917|-44.050447750917|-44.050447750917|-44.79938623732|-45.379873724178|-45.696247978914|-45.696247978914|-45.696247978914|-45.696247978914|-45.696247978914|-45.696247978914|-45.696247978914|-45.696247978914|-45.696247978914|-45.696247978914|-45.696247978914|-45.696247978914|-45.696247978914|-45.696247978914|-45.696247978914|-45.696247978914|-46.479300345674||-46.479300345674|-46.479300345674|-46.479300345674|-46.479300345674|-47.188754653153|42.978404797045|42.978404797045|42.978404797045|42.978404797045|42.978404797045||42.978404797045|42.978404797045|42.978404797045|42.978404797045|42.618782243163|41.969200780028|41.919668067422|41.559630991051|-46.170152900033|-46.170152900033|-46.170152900033|-46.170152900033|-46.170152900033|-46.170152900033||-46.170152900033|-46.93860482884|-47.910115874615|-48.981311198185|-48.981311198185|-48.981311198185|-48.981311198185|-48.981311198185|-48.981311198185|-50.072229566519|-50.737000136844|-50.97888804064|-51.250431809004|-51.481035216181|46.089404822477|46.089404822477|46.089404822477|46.089404822477|46.089404822477|46.089404822477|45.78089814836|45.063474478303|45.063474478303|45.063474478303|44.544972541132|44.536080601258|44.172043577365|44.172043577365|44.172043577365|44.043383244598|44.007648710767|43.719883658665|43.509872995237|43.464302259926|42.082002434735||41.157222943841|40.542194584275|-45.321089620052|-45.321089620052|-45.321089620052|-45.321089620052|-45.321089620052|-45.321089620052|-45.321089620052|-45.321089620052|-45.321089620052|-45.321089620052|-45.321089620052|-45.321089620052|-45.321089620052|-45.321089620052|-45.321089620052|-45.321089620052|-45.321089620052|-45.321089620052|-47.073986974754|-47.943320132403|-48.809059730011|43.305045479975|43.305045479975|43.305045479975|43.305045479975|43.305045479975|43.305045479975|43.305045479975|43.305045479975
01484|15493|/equities/atrion-corp|R2000GROWTH|331.98680562755|-369.02420620987|-369.02420620987|-369.02420620987|-369.02420620987|-369.02420620987|-369.02420620987|-370.78575505154|-370.78575505154|-370.78575505154|-370.78575505154|-379.95220003014|-387.33321433471|-394.58926461654|-394.58926461654|-394.58926461654|-394.58926461654|-394.58926461654|-415.71529042409||336.30013128401|336.30013128401|336.30013128401|336.30013128401|336.30013128401|336.30013128401|336.30013128401|332.70858252144|332.70858252144||332.70858252144|332.70858252144|332.70858252144|325.57452331755||321.35443424581|321.35443424581|321.35443424581|321.35443424581|321.35443424581|321.35443424581|313.71949433617|301.61787721108|293.72376846153|-338.50758143693|-338.50758143693|-338.50758143693|-338.50758143693|-338.50758143693|-338.50758143693|-338.50758143693|-338.50758143693|-338.50758143693|-338.50758143693|-338.50758143693|-338.50758143693||-338.50758143693|-340.88487809143|-340.88487809143|-340.88487809143|-340.88487809143|-348.61208863644|-348.61208863644|-348.61208863644|-348.61208863644|-352.30398459333|-358.05053599563|-361.75822001449|-361.75822001449|-361.75822001449|-361.75822001449|-361.75822001449|-361.75822001449|-361.75822001449|-361.75822001449|-361.75822001449|-364.38026948496|-375.09528505057|-379.6669752515|-389.81326446672|-400.22142028963|-421.04653591752|-432.40705283188|-432.40705283188|-432.40705283188|-436.91285638484|-436.91285638484|-437.629563328|-437.71417276546|-437.71417276546|-437.71417276546|-437.71417276546|-437.71417276546|-437.71417276546|-437.71417276546|-437.71417276546|-437.71417276546|-437.71417276546|-451.85963993254|-459.26071103616|-470.97467819114|-470.97467819114|-470.97467819114|-470.97467819114|-470.97467819114|-470.97467819114|-470.97467819114|-475.74157356798|-475.74157356798|-480.13619936373|-485.58568315483|-485.58568315483|-485.58568315483||-485.58568315483|-485.58568315483|-485.58568315483|-485.58568315483|-485.58568315483|-485.58568315483|-497.40072006624|-507.56109941713|-511.7361994663|-518.86577976181|-524.75143504622|-526.03769339988|-531.36466597925|-549.4973695478|-561.14950579639|-567.88424647298|-567.88424647298|-567.88424647298|-567.88424647298|-567.88424647298|-578.01487028999|-578.01487028999|-585.44429082785|-588.76124359836|-588.76124359836|-588.76124359836|-588.76124359836|-588.76124359836|-591.10177714813|548.9456280447|548.9456280447|548.9456280447|548.9456280447|548.9456280447|541.32878756269|-575.55638778671|-575.55638778671|-577.14983147075|-577.14983147075|-577.14983147075|-585.449831734|-593.64176724785|-593.73805943887||-593.73805943887|-593.73805943887|-593.73805943887|-593.73805943887|554.3137315583|554.3137315583|554.3137315583|543.97867010167|528.2504429081|526.52917353569||526.52917353569|526.52917353569|526.52917353569|526.52917353569|526.52917353569|526.52917353569|522.4352063808|518.50744095479|512.83399978896|512.83399978896|512.83399978896|-542.74963809733|-542.74963809733|-542.74963809733||-564.63961253436|-581.81870264778|-588.19191651619|-590.35657146547|-591.43546422974|-591.43546422974|-591.43546422974|-600.67939222141|-601.64153117917|-605.30102439896|-605.30102439896|-609.68351265256|-609.68351265256|-627.14007373721|-630.70405192313|-630.70405192313|-630.70405192313|608.25228832982|608.25228832982|608.25228832982|608.25228832982|608.25228832982|608.25228832982|608.25228832982|608.25228832982|608.25228832982|-650.35765983708|-650.35765983708|-656.24612137952|620.543613351|620.543613351|620.543613351|620.543613351|620.543613351|605.14008864564||605.14008864564|605.14008864564|605.14008864564|605.14008864564|605.14008864564|605.14008864564|605.14008864564|605.14008864564|605.14008864564|605.14008864564|598.37897829659|597.62444317938|597.62444317938|580.21712762119|559.78509649967|554.34040124492|554.34040124492|554.34040124492|554.34040124492|554.34040124492|554.34040124492|554.34040124492|554.34040124492|554.34040124492|550.74490247916|-621.76240730052|-621.76240730052|-653.21348274819|-695.44664180137|653.13612922168|653.13612922168
01485|949612|/equities/energy-fuels|R2000GROWTH/R2000VALUE|-8.001381449095|6.9615957446327|6.9615957446327|6.9615957446327|6.9615957446327|6.9615957446327|6.9615957446327|6.7140570838259|6.7140570838259|-7.7383570936479|-7.7383570936479|-7.7383570936479|-7.7383570936479|-7.7383570936479|-7.7383570936479|-7.7383570936479|-7.7383570936479|-7.7383570936479|-7.7383570936479||-7.7383570936479|-7.7383570936479|-7.7383570936479|-7.7383570936479|-7.7383570936479|-7.9145744936508|-7.9811941403859|-7.9846598063038|-8.1839414033247||-8.1839414033247|-8.1839414033247|-8.1839414033247|-8.1839414033247||-8.1839414033247|-8.1839414033247|-8.1839414033247|-8.2603939045302|-8.2603939045302|-8.2603939045302|-8.2603939045302|-8.2603939045302|-8.3107901669866|-8.3107901669866|-8.3107901669866|-8.3107901669866|-8.5642111938669|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569||-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6022190423569|-8.6630210977749|-8.6839124474212|-8.7546248472714|-8.7888187050816|-8.7888187050816|-8.7888187050816|-8.7888187050816|-8.7888187050816|-8.7888187050816|-9.1350766155451|7.6427501870451|7.6427501870451|7.6427501870451|7.6427501870451|7.6427501870451|7.5666489218152|7.5666489218152|7.5666489218152|7.5666489218152|7.5666489218152|7.5666489218152|7.4129431087084|7.1610478911474|6.813664042693|6.7437934475273|6.6392150275276|6.5524732467469|6.5524732467469|6.5524732467469|6.5116368528799||6.3895466323909|6.2550742622015|6.195360103779|6.0623449655959|5.9589163829429|5.9094893021769|5.9094893021769|5.8865381924517|5.8850644924251|5.7603494699363|5.6492203685544|5.6492203685544|5.6492203685544|5.6492203685544|5.6492203685544|5.6492203685544|-6.5153188312125|-6.5153188312125|-6.5153188312125|-6.5153188312125|-6.5153188312125|-6.5153188312125|-6.5153188312125|-6.5153188312125|-6.5153188312125|-6.5153188312125|-6.5153188312125|-6.5153188312125|-6.5153188312125|-6.5153188312125|-6.5153188312125|-6.5153188312125|-6.5153188312125|-6.5153188312125|-6.5153188312125|-6.5153188312125|-6.5153188312125|-6.5153188312125|-6.5153188312125|-6.5153188312125|-6.5153188312125|-6.5153188312125|5.8056968059246||5.8056968059246|5.8056968059246|5.8056968059246|5.8056968059246|5.8056968059246|5.8056968059246|5.8056968059246|5.8056968059246|5.8056968059246|5.8056968059246||5.8056968059246|5.8056968059246|5.8056968059246|5.8056968059246|5.6627749142441|5.6627749142441|5.6627749142441|5.6627749142441|5.6627749142441|5.6627749142441|5.6627749142441|5.6627749142441|5.6627749142441|5.6627749142441||5.6627749142441|5.6627749142441|5.6627749142441|5.6627749142441|5.6627749142441|5.6627749142441|5.6627749142441|5.6627749142441|5.6627749142441|5.6627749142441|5.6627749142441|5.6627749142441|5.6627749142441|5.4486388826141|5.3412652439287|5.1286282745126|4.9376934920305|4.9376934920305|4.9376934920305|4.9376934920305|4.8602150716775|-5.6850512669857|-5.6850512669857|-5.6850512669857|-5.6850512669857|-5.7392237634985|-5.8096931743984|-5.8318813165432|-5.8386243548435|-5.8386243548435|-5.8386243548435|-5.8386243548435|-5.8386243548435|-5.8386243548435|-5.8386243548435||-5.8386243548435|-5.8786273380281|-5.8786273380281|-5.8786273380281|-5.8786273380281|-5.8786273380281|-5.8786273380281|-5.8786273380281|-5.8786273380281|-5.8786273380281|-6.1562527175481|-6.2068377542283|-6.2068377542283|-6.2068377542283|-6.2068377542283|-6.2068377542283|-6.2655699305827|-6.5036662808533|-6.5036662808533|-6.594074009908|-6.8895264456148|-6.9878071755696|-7.1697857082473|-7.4361509681396|-7.4913762114136|-7.4913762114136|-7.4913762114136|-7.4913762114136|-7.4913762114136|-7.4913762114136|-7.5128208322398
01486|1054772|/equities/sleep-number|R2000GROWTH/R2000VALUE|-11.745132906831|-11.745132906831|-11.745132906831|-11.974625198484|-12.113828173877|-12.308975846239|-12.782750931788|-12.949080206095|-12.949080206095|-12.949080206095|-12.949080206095|-12.949080206095|-12.949080206095|-12.949080206095|-12.949080206095|-12.949080206095|-12.949080206095|-12.949080206095|-13.205645165111||-13.932383044192|-13.977092300994|-14.568991487934|-15.431101818564|-16.052335125078|13.615079433872|13.615079433872|13.615079433872|13.615079433872||13.615079433872|13.615079433872|13.615079433872|13.615079433872||13.615079433872|13.615079433872|13.615079433872|13.615079433872|13.615079433872|13.615079433872|13.615079433872|11.423996058169|11.423996058169|11.423996058169|11.423996058169|10.557684570621|10.253260301296|9.6969562887533|8.7460621594703|-12.81528482525|-12.81528482525|-12.81528482525|-13.029761315368|-13.358623505723|-13.94402594157||-14.729473268411|-14.79614527089|-14.79614527089|-14.79614527089|-14.79614527089|-14.79614527089|-14.79614527089|-14.79614527089|-14.79614527089|-15.85960554925|-16.875445470185|-19.898531304131|-19.898531304131|-19.898531304131|-19.898531304131|-20.169601080958|-20.669379258756|-20.807870839044|-21.348833479269|-21.956274885527|-21.956274885527|-21.956274885527|-21.956274885527|-21.956274885527|-21.956274885527|-21.956274885527|-21.956274885527|-21.956274885527|-21.956274885527|-22.416972048406|-22.521940758041|-22.521940758041|-22.521940758041|-23.749934251895|-24.433259389787|-25.184455445507|-25.252172738423|-27.192691995159|23.301292288816|23.301292288816|23.301292288816|23.301292288816|23.301292288816|23.301292288816|23.301292288816|23.301292288816|23.301292288816|23.301292288816|23.301292288816|22.613102237953|-26.909331606662|-26.909331606662|-26.909331606662|-26.909331606662|-26.909331606662|-26.909331606662|-26.909331606662||-26.909331606662|-26.909331606662|-26.909331606662|-26.909331606662|-26.909331606662|-26.909331606662|-26.909331606662|-27.600368604435|-27.667631159638|-29.202924104106|-30.292137935837|-30.489597138519|-31.738441476949|-33.042156971967|-33.456285041213|-33.857538905011|-34.420740676263|-34.420740676263|-34.420740676263|-34.420740676263|-34.420740676263|-34.420740676263|-34.420740676263|-34.420740676263|-34.471739636902|-35.025437420213|34.428069148236|34.102575763258|33.91452904122|33.525481382255|33.525481382255|33.525481382255|32.665845834816|30.243717365359|28.432463836774|27.339524693088|27.339524693088|27.005027288415|26.20669671586|25.164384964339|24.26542719562|24.050977440134|24.050977440134||24.050977440134|23.267196888676|22.890219947752|22.377466066078|21.359962736452|19.79829193363|19.254768967732|18.816409561484|18.615455068316|18.492727506123||18.188864005894|-21.226722613197|-21.226722613197|-21.226722613197|-21.226722613197|-21.226722613197|-21.226722613197|-21.226722613197|-21.226722613197|-21.226722613197|-21.226722613197|-21.226722613197|-21.773025608969|-21.909664503276||-21.909664503276|-21.909664503276|-22.418516229192|-22.807030899588|-22.807030899588|-22.807030899588|-23.326146054339|-23.779050535704|-24.268338939377|-24.874644140414|-24.874644140414|-24.874644140414|-25.831405167239|-26.565268251313|-26.565268251313|-26.565268251313|-26.565268251313|-26.565268251313|-26.565268251313|-27.070854104242|-27.680948377407|-28.438364986949|-28.438364986949|-28.438364986949|-28.438364986949|-29.073739374537|-29.383598792176|-30.425388004626|-30.672096943684|-30.808997074573|-31.089254587041|-31.089254587041|-32.040240680057|-32.040240680057|-32.040240680057||-32.355267218835|-32.675297291287|-33.431018779212|-33.431018779212|-33.431018779212|-33.431018779212|-33.431018779212|-33.474464360799|-33.839524435808|-33.839524435808|-33.902805089741|-34.38278528271|-34.38278528271|-34.38278528271|-34.763927735862|-34.905405373702|-34.905405373702|-36.302673069779|-36.954636803538|-38.577929963967|31.900052225407|31.900052225407|31.900052225407|31.900052225407|31.900052225407|31.900052225407|31.900052225407|31.621167672802|31.300187549248|30.465763579093|30.426405918028
01487|1131121|/equities/iheartmedia-a|R2000GROWTH/R2000VALUE|2.2380002444225|2.2380002444225|2.2380002444225|2.2380002444225|2.2380002444225|2.2380002444225|2.2380002444225|2.2380002444225|2.2380002444225|2.2049695142058|2.2049695142058|2.14857722741|-2.6493385055236|-2.6493385055236|-2.6493385055236|-2.6493385055236|-2.6493385055236|-2.6493385055236|-2.6493385055236||-2.6493385055236|-2.6493385055236|-2.6493385055236|-2.6493385055236|-2.8937094585291|-2.910598009235|-2.910598009235|-2.9483935336082|-2.9483935336082||-2.9483935336082|-2.9483935336082|-2.9483935336082|-2.9483935336082||-2.9483935336082|-2.9654372245966|-3.076471741457|-3.076471741457|-3.076471741457|-3.076471741457|-3.076471741457|-3.076471741457|-3.153135334407|2.3824693026715|2.3824693026715|2.3824693026715|2.3824693026715|2.3824693026715|2.3824693026715|2.10163262846|2.0849678828902|2.0849678828902|2.0849678828902|2.0849678828902|2.0849678828902||2.0620864579619|1.9097982141635|1.9097982141635|-2.5526974717854|-2.5526974717854|-2.5526974717854|-2.5526974717854|-2.5526974717854|-2.667441697041|-2.6693781792077|-2.6693781792077|-2.6693781792077|-2.6693781792077|-2.6693781792077|-2.6693781792077|-2.6693781792077|-2.6693781792077|-2.6693781792077|-2.6693781792077|-2.8093090254899|-2.853399113244|-2.9876654980649|-3.0162950752035|-3.0236612423542|-3.0635124295159|-3.2061041232774|-3.2061041232774|-3.2061041232774|-3.2061041232774|-3.2674480593903|-3.2674480593903|-3.2674480593903|-3.2674480593903|-3.4535468847054|-3.4535468847054|-3.4889409575747|-3.6460454633817|-3.7678283641719|-3.8506425961282|-3.9231922461442|-3.9231922461442|-3.9231922461442|-3.9231922461442|-3.9231922461442|-3.9231922461442|-3.9231922461442|-3.9231922461442|-3.9231922461442|-3.9231922461442|-3.9231922461442|-3.9231922461442|-4.0052136131847|-4.0494039002088|-4.2041694610221|-4.2041694610221|-4.2041694610221|-4.2041694610221||-4.2041694610221|-4.2041694610221|-4.2041694610221|-4.2041694610221|-4.2041694610221|-4.2041694610221|-4.2041694610221|-4.2041694610221|-4.2041694610221|-4.2041694610221|-4.2576883202242|-4.300085388482|-4.300085388482|-4.300085388482|-4.300085388482|-4.3259282496907|-4.5426982141577|-4.5610535119465|-4.9502593658444|3.7816544018502|3.7816544018502|3.7816544018502|3.7816544018502|3.7816544018502|3.7344899096606|3.7344899096606|3.7344899096606|3.7344899096606|3.7344899096606|3.7344899096606|3.7344899096606|3.7344899096606|3.7344899096606|3.5777665154269|3.477673969387|3.477673969387|3.477673969387|3.4668596957778|3.372899820921|3.2951663760313|3.102407167131|2.9722319410421|2.9722319410421||2.9722319410421|2.8535909571225|2.7764091593762|2.7764091593762|2.7764091593762|2.7764091593762|2.7764091593762|2.7764091593762|2.7764091593762|2.7764091593762||2.7764091593762|2.7764091593762|2.7764091593762|2.7764091593762|2.7764091593762|2.7764091593762|2.7764091593762|2.7764091593762|2.3582324432818|2.2581555826943|2.2581555826943|-3.0589552435176|-3.0589552435176|-3.0880057318229||-3.0913952173148|-3.1371058558263|-3.3173397884146|-3.4975997988135|-3.5250900636867|-3.5250900636867|-3.5250900636867|-3.5250900636867|-3.5250900636867|-3.5770445279231|-3.7589383182648|-3.8904870547324|-4.112693989414|-4.112693989414|-4.112693989414|-4.112693989414|-4.3272695423262|-4.3272695423262|-4.3272695423262|-4.3272695423262|-4.3272695423262|-4.3680772252763|-4.5220302815663|-4.5785687053934|-4.5785687053934|-4.5785687053934|-4.5785687053934|-4.5785687053934|-4.5785687053934|-4.5785687053934|-4.5785687053934|-4.5785687053934|-4.5785687053934|-4.5785687053934|-4.5785687053934||-4.5785687053934|-4.5785687053934|-4.7211874684509|-4.9565894791149|-4.9565894791149|-4.9900993052084|-5.1589305728255|-5.1589305728255|-5.2578773004992|-5.2578773004992|-5.6311694762423|-5.6666326943718|-5.877509428111|-5.877509428111|-6.0225103177928|-6.0786226102934|-6.1204138938173|-6.265819786947|-6.265819786947|-6.6750773312438|-7.165795016912|-7.165795016912|-7.165795016912|-7.165795016912|-7.165795016912|-7.165795016912|-7.165795016912|-8.3811212016441|-8.3811212016441|-8.3811212016441|-8.5166925973339
01488|20713|/equities/douglas-dynamics-inc|R2000GROWTH|-27.40390486624|-27.435993617285|-27.435993617285|-27.655549413086|-27.723388016357|-28.199876374817|-28.314307498508|-28.641452047089|-30.019535511576|26.81027076659|26.209440103476|26.013933569529|-28.067539648861|-28.067539648861|-28.067539648861|-28.067539648861|-28.067539648861|-28.067539648861|-28.067539648861||-28.213279318377|-28.213279318377|-28.213279318377|-28.280311027682|-28.875068045894|-29.406741408551|-29.709712430332|-30.64968058411|28.857830360257||28.857830360257|28.857830360257|28.857830360257|28.857830360257||28.857830360257|28.857830360257|28.857830360257|28.857830360257|28.857830360257|28.857830360257|28.745389226105|27.571530663705|27.571530663705|27.489199465885|27.340778159183|26.605814862008|26.605814862008|26.395351650974|26.395351650974|25.80927970968|-27.86983588585|-27.86983588585|-27.86983588585|-27.86983588585|-27.86983588585||-27.86983588585|-27.86983588585|-27.86983588585|-27.86983588585|-27.86983588585|-27.86983588585|-27.86983588585|-27.86983588585|-27.86983588585|-27.86983588585|-27.86983588585|-27.86983588585|-27.86983588585|-27.86983588585|-27.86983588585|-27.86983588585|-27.86983588585|-29.965106085602|-29.965106085602|-30.744006346402|-31.382414674977|-31.382414674977|-31.542684184422|-31.625203462564|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|29.480465138779|-31.729853245554|-31.729853245554|-31.729853245554||-31.729853245554|-31.729853245554|-31.729853245554|-31.729853245554|-32.199574549181|-32.199574549181|-32.355082811231|-32.395092766941|-32.495380288429|-32.89948296408|-32.89948296408|-33.280258124185|-33.847508369897|-33.850565525132|-33.917293968286|-33.946062818261|-33.946062818261|31.743247628168|31.743247628168|31.743247628168|31.743247628168|31.743247628168|31.743247628168|31.743247628168|28.885275761237|-30.907119919612|-30.907119919612|-30.907119919612|-30.907119919612|-30.907119919612|-30.907119919612|-30.907119919612|-30.907119919612|-30.907119919612|-30.907119919612|-30.907119919612|-30.907119919612|-30.907119919612|-30.907119919612|-30.907119919612|-30.907119919612|-30.907119919612|28.803304286763||28.803304286763|28.803304286763|28.803304286763|28.803304286763|28.803304286763|28.803304286763|28.803304286763|28.803304286763|28.803304286763|28.803304286763||28.803304286763|28.803304286763|28.803304286763|28.803304286763|28.49179601618|28.49179601618|28.49179601618|28.49179601618|27.532551764872|27.365079322677|27.365079322677|27.365079322677|27.365079322677|27.365079322677||27.365079322677|27.365079322677|27.365079322677|27.365079322677|26.861199289805|-29.13072063532|-29.13072063532|-29.13072063532|-29.13072063532|-29.13072063532|-29.13072063532|-29.13072063532|-29.13072063532|-29.13072063532|-29.13072063532|-29.13072063532|-29.13072063532|-29.627762392787|-30.667135534052|-31.568531850226|-31.568531850226|-31.568531850226|-31.568531850226|-31.568531850226|-31.568531850226|-31.568531850226|-31.568531850226|-31.568531850226|-31.568531850226|-32.200012369561|-32.457324004968|-32.457324004968|-32.624805000977|-32.890726558732|-32.890726558732||-32.890726558732|-33.295806982305|-34.185214042364|-34.185214042364|-34.185214042364|-34.185214042364|-34.185214042364|-34.185214042364|-34.185214042364|-34.185214042364|-34.463139529325|-34.463139529325|-34.463139529325|-34.463139529325|-34.492932844269|-35.053928657946|-35.053928657946|-35.995298381842|-36.008109194479|-37.293456508541|-38.340840924475|-38.749600318508|-39.631499718115|-39.702811822279|-39.841394741574|-39.841394741574|-40.121413265377|-40.514625375701|-40.761637226095|-40.761637226095|-41.237373474957
01489|31047|/equities/lemaitre-vascular-inc|R2000GROWTH|56.219721173973|54.746357546616|54.131506401486|53.90893646475|53.90893646475|53.90893646475|53.90893646475|53.90893646475|53.90893646475|53.90893646475|53.90893646475|53.90893646475|53.90893646475|53.90893646475|53.710530896385|53.710530896385|53.710530896385|53.710530896385|53.710530896385||53.710530896385|53.710530896385|53.710530896385|53.710530896385|53.710530896385|53.710530896385|53.710530896385|53.710530896385|53.710530896385||53.710530896385|53.710530896385|53.100869120712|52.280132653045||51.31553541671|51.31553541671|51.31553541671|51.31553541671|50.932125022364|50.932125022364|50.932125022364|50.160151874677|50.160151874677|50.160151874677|49.86069763106|49.86069763106|49.590218733879|49.480800839632|48.61588904192|48.343198565286|48.343198565286|48.343198565286|48.343198565286|48.343198565286|47.881888685008||47.76937897316|47.76937897316|47.76937897316|47.436534379493|46.490037148276|-52.494624468536|-52.494624468536|-52.494624468536|-52.494624468536|-52.494624468536|-52.494624468536|-52.494624468536|-52.494624468536|-52.494624468536|-52.494624468536|-52.494624468536|-52.494624468536|-52.494624468536|-52.494624468536|-52.547917627461|-54.171573929398|-54.179476653665|-54.179476653665|-54.179476653665|-54.179476653665|-54.179476653665|-54.179476653665|-54.179476653665|-54.179476653665|-56.283307299713|-60.745231453688|53.015410935315|-57.966540690669|-57.966540690669|-57.966540690669|-57.966540690669|-57.966540690669|-57.966540690669|-57.966540690669|-57.966540690669|-57.966540690669|-58.760601013246|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049||-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.640213459049|-59.894679883359|-59.959676587182|-60.859393326613|-60.859393326613|-60.859393326613|-61.204880414377|-61.747647058048|-62.719511415205|-62.815882118589|-62.815882118589|-62.815882118589|-66.550378378699|-66.550378378699|-66.550378378699|-66.582440598597|-66.582440598597|-67.337155907011|-67.699439861614|-67.699439861614|-67.699439861614|-68.152326790518|-68.152326790518|-68.152326790518|-68.152326790518|-68.152326790518|-68.152326790518|-68.152326790518|-68.152326790518|-68.179807256798|-68.426457059759|-68.703447315891|64.108850558806|64.108850558806||64.108850558806|64.108850558806|64.108850558806|64.108850558806|64.108850558806|64.108850558806|64.108850558806|63.688720367803|63.043739529888|63.043739529888||63.043739529888|63.043739529888|62.968604004428|62.902888947113|62.175431230977|61.310480094966|60.636951182871|60.636951182871|59.831611764198|59.583457456435|59.491063950686|-64.270854936354|-64.270854936354|-64.270854936354||-64.270854936354|-64.500952175715|-65.125501451071|60.638357170943|60.638357170943|60.638357170943|60.638357170943|60.638357170943|60.638357170943|60.638357170943|60.638357170943|60.638357170943|60.638357170943|60.638357170943|60.638357170943|59.943531893496|57.546557637061|55.185197216499|51.302108065933|51.302108065933|51.302108065933|51.302108065933|51.302108065933|51.302108065933|51.302108065933|50.13789798667|49.965083127873|49.965083127873|49.965083127873|49.965083127873|49.965083127873|49.965083127873|49.700318660622|49.555904960505|48.648117489144||48.404016834585|48.404016834585|48.404016834585|48.404016834585|48.404016834585|47.792241791982|47.609156851524|47.524597144334|47.524597144334|47.524597144334|47.524597144334|47.524597144334|47.524597144334|47.524597144334|47.524597144334|47.524597144334|47.524597144334|47.524597144334|47.524597144334|47.524597144334|47.524597144334|47.524597144334|47.524597144334|47.524597144334|47.524597144334|47.524597144334|47.524597144334|47.524597144334|47.524597144334|47.524597144334|46.124296237042
01490|1073623|/equities/the-lovesac-company|R2000GROWTH|-25.256195957303|-25.256195957303|-25.256195957303|-25.256195957303|-25.256195957303|-25.450389979903|-25.450389979903|-25.450389979903|-25.450389979903|-25.450389979903|-25.450389979903|-25.450389979903|-25.450389979903|-25.450389979903|-25.450389979903|-25.450389979903|-25.450389979903|-25.450389979903|-26.043767318267||-27.209185451422|-27.605483207607|24.593048627216|24.593048627216|24.593048627216|24.593048627216|24.593048627216|24.593048627216|24.593048627216||24.593048627216|24.593048627216|24.593048627216|24.593048627216||24.593048627216|24.593048627216|24.593048627216|24.593048627216|24.593048627216|24.593048627216|24.593048627216|21.984134023374|21.984134023374|21.885704801023|21.36488882429|20.666620851961|19.126800353226|18.981911479319|18.981911479319|18.258928453585|18.258928453585|17.743253879702|16.753337839087|16.713152544189|16.394614264357||16.300682011564|16.006336236833|16.006336236833|15.8492485118|15.8492485118|15.8492485118|15.514070142853|15.514070142853|15.514070142853|15.514070142853|15.514070142853|15.514070142853|15.514070142853|15.514070142853|14.870632928331|13.871814614887|-16.914927812707|-16.914927812707|-16.914927812707|-16.914927812707|-16.914927812707|-17.501641640278|-17.808990833067|-18.284989909886|-18.875544473594|-19.378777527219|-19.504590409127|-19.504590409127|-19.504590409127|-19.693993277043|-19.693993277043|-19.693993277043|-19.693993277043|-20.242398785982|-20.502176125219|-21.124084083428|-21.533982268296|-21.869850669993|-21.869850669993|-21.869850669993|-21.869850669993|-21.914277856761|-22.353641105155|-23.021823857074|-23.299710138909|-23.780982592802|-23.780982592802|-24.087757643838|-25.012630745406|-25.012630745406|-25.012630745406|-25.151812549692|-25.487493902841|-25.487493902841|-25.487493902841|-25.487493902841|-25.487493902841||-25.487493902841|-25.487493902841|-25.487493902841|-25.681660871151|-25.720198901645|-25.720198901645|-26.179884801495|-26.179884801495|-26.179884801495|-26.179884801495|-26.179884801495|-26.179884801495|-27.415377495672|-27.851459883351|-27.851459883351|-28.05823929961|-29.382542961786|-29.695604291171|26.06232547392|26.06232547392|26.06232547392|26.06232547392|26.06232547392|26.06232547392|26.06232547392|26.06232547392|26.06232547392|26.06232547392|26.06232547392|26.06232547392|26.06232547392|26.06232547392|25.573694119073|25.395215653951|24.967714995861|24.967714995861|24.967714995861|24.967714995861|24.967714995861|23.356115172283|23.356115172283|23.356115172283|23.356115172283||23.356115172283|23.356115172283|22.549737636664|22.438071135653|22.438071135653|21.94730216041|21.940057659313|21.671731525179|21.115255838761|20.492001752201||20.2783450452|20.2783450452|20.2783450452|20.2783450452|20.2783450452|20.2783450452|20.2783450452|20.2783450452|20.2783450452|-24.109966533085|-24.109966533085|-24.109966533085|-24.109966533085|-24.109966533085||-24.109966533085|-24.109966533085|-24.525240863584|-25.588600226269|-25.825667244445|-26.119631085407|-26.558200926264|-26.921889617134|-27.600944547839|-28.322426298136|-28.331307281912|-29.021174922984|-29.145154924796|-29.145154924796|-29.48402516822|-29.48402516822|-29.48402516822|26.101457301371|26.101457301371|26.101457301371|26.101457301371|26.101457301371|26.101457301371|26.101457301371|26.101457301371|26.101457301371|26.101457301371|26.101457301371|26.101457301371|25.417217595415|25.417217595415|25.417217595415|25.417217595415|25.417217595415|25.417217595415||25.417217595415|25.417217595415|25.417217595415|24.469686357001|23.733262741807|23.158472511802|23.158472511802|22.468302485715|-25.837085448085|-25.837085448085|-25.837085448085|-25.837085448085|-25.837085448085|-25.837085448085|-25.837085448085|-25.837085448085|-25.837085448085|-27.440650103687|-28.37572195596|-29.960247702803|25.275523477902|25.275523477902|25.275523477902|25.275523477902|25.275523477902|24.872876743422|24.872876743422|24.872876743422|24.872876743422|24.872876743422|24.872876743422
01491|1163343|/equities/alx-oncology-holdings|R2000GROWTH|12.447182946897|12.447182946897|12.447182946897|12.447182946897|12.447182946897|12.447182946897|12.447182946897|12.447182946897|12.447182946897|12.447182946897|12.447182946897|12.447182946897|12.447182946897|12.447182946897|12.447182946897|12.447182946897|12.447182946897|12.447182946897|12.447182946897||12.447182946897|12.447182946897|12.447182946897|12.447182946897|12.447182946897|12.447182946897|12.447182946897|12.447182946897|12.447182946897||12.447182946897|12.447182946897|12.284134824453|12.284134824453||11.381882622703|11.208828049574|11.208828049574|11.208828049574|10.862750837432|10.862750837432|10.323056933203|10.087007254273|9.753341482646|9.0114349773269|8.8568165490739|7.6379215010508|7.6379215010508|7.6379215010508|7.6379215010508|7.6379215010508|7.6379215010508|7.6379215010508|7.6379215010508|7.6379215010508|7.6379215010508||7.6379215010508|7.6379215010508|7.6379215010508|7.1138023544798|7.0138449086746|7.0138449086746|7.0138449086746|7.0138449086746|7.0138449086746|7.0138449086746|7.0138449086746|7.0138449086746|6.6687164189639|6.5637718406673|6.5637718406673|6.5637718406673|6.5637718406673|6.5637718406673|6.5637718406673|6.5637718406673|6.5637718406673|6.5637718406673|6.5637718406673|6.5637718406673|6.5637718406673|6.5637718406673|6.5637718406673|6.5637718406673|6.5637718406673|6.5637718406673|6.5637718406673|6.3403267142727|6.3403267142727|6.3403267142727|6.3403267142727|6.3403267142727|6.3403267142727|-5.3560361702546|-5.3560361702546|-5.3560361702546|-5.3560361702546|-5.3560361702546|-5.3560361702546|-5.3560361702546|-5.3560361702546|-5.3560361702546|-5.3560361702546|-5.3560361702546|-5.3560361702546|-5.3560361702546|-5.3560361702546|-5.3560361702546|-5.3560361702546|-5.3560361702546|-5.3560361702546|-5.3560361702546|-5.3560361702546||-5.3560361702546|-5.3560361702546|-5.3727711442545|-5.3727711442545|-5.3727711442545|-5.7025234703041|-5.8852647854963|-5.8852647854963|-5.8852647854963|-5.8852647854963|-5.8852647854963|-5.9116942434487|-5.9441048601134|-5.9556720233475|-6.07019111586|-6.180767848231|-6.1863496123734|-6.1863496123734|-6.4667771457503|-6.6053078835617|-6.9027261019502|-6.9027261019502|-7.2257194688802|-7.2257194688802|-7.2257194688802|-7.2257194688802|-7.2257194688802|-7.3566327283653|-7.6723698189824|-7.8131720281276|-8.0798639907395|-8.0798639907395|-8.0798639907395|-8.0798639907395|-8.0798639907395|-8.0798639907395|-8.0798639907395|-8.0798639907395|-8.0798639907395|-8.0798639907395|-8.0798639907395|-8.1347321817119|-9.0881045748303||-9.0881045748303|-9.0881045748303|-9.0881045748303|-9.0881045748303|-9.1462273784821|-9.2763406227897|-9.2763406227897|-9.2763406227897|-9.5889191188201|7.8215012224845||7.8215012224845|7.576111969278|7.4985077479655|7.3054755638236|6.772586409858|6.772586409858|6.772586409858|6.772586409858|6.772586409858|6.5949570521283|6.2503411885288|5.6087125535571|5.3290895262573|5.3290895262573||5.2733084881999|5.2733084881999|5.2733084881999|5.2733084881999|5.0571963742807|5.0571963742807|5.0571963742807|5.0571963742807|5.0571963742807|5.0571963742807|5.0571963742807|4.8574560310902|4.8574560310902|4.8046008497356|4.8046008497356|4.8046008497356|4.5334970354215|4.5334970354215|4.5334970354215|4.5334970354215|4.1949833993763|4.1949833993763|4.1949833993763|4.1949833993763|4.1949833993763|4.1949833993763|-5.498847228462|-5.498847228462|-5.498847228462|-5.498847228462|-5.498847228462|-5.498847228462|-5.498847228462|-5.498847228462|-5.498847228462||-5.5453859238431|-5.6104765414952|-5.6104765414952|-5.7760848468939|-5.82523300321|-6.0275329807117|-6.0275329807117|-6.0275329807117|-6.0275329807117|-6.0275329807117|-6.0894811659736|-6.1278840898217|-6.1278840898217|-6.1278840898217|-6.3337601156965|-6.5933444204082|-6.6726048193761|-6.8334805858572|-6.8334805858572|-6.8334805858572|-7.2810895324239|-7.491210659399|-7.714678508324|-7.7335317469113|-7.798743824958|-7.798743824958|-8.1208263026334|-8.2370294847596|-8.2672547806753|-8.359399873841|-8.7243888188602
01492|942670|/equities/upland-software-inc|R2000GROWTH|3.9579718489964|3.9369133467497|-4.4728884903959|-4.4728884903959|-4.4728884903959|-4.4728884903959|-4.4728884903959|-4.4728884903959|-4.4728884903959|-4.4728884903959|-4.4728884903959|-4.4728884903959|-4.4728884903959|-4.4728884903959|-4.4728884903959|-4.4728884903959|-4.4728884903959|-4.4728884903959|-4.6176537240403||-4.6510034071425|-4.6510034071425|-4.6510034071425|-4.6919482534704|-4.7823053306754|-4.7823053306754|-4.7823053306754|-4.8570060670834|-4.9835772953869||-4.9835772953869|-4.9835772953869|-4.9835772953869|-4.9835772953869||-4.9835772953869|-4.9835772953869|-4.9835772953869|4.1596329874417|4.1596329874417|4.1596329874417|4.1596329874417|4.1596329874417|4.1596329874417|4.1596329874417|4.1596329874417|4.1596329874417|4.1596329874417|4.1596329874417|4.1596329874417|4.1596329874417|4.1596329874417|4.1596329874417|4.0540406073022|4.0540406073022|4.0540406073022||4.0540406073022|4.0540406073022|4.0540406073022|4.0540406073022|4.0540406073022|4.0540406073022|4.0540406073022|4.0540406073022|4.0540406073022|4.0540406073022|4.0540406073022|3.8383784122917|3.7434537485411|3.3582599510937|-3.8884445735225|-3.8884445735225|-3.9654938720342|-3.9889430335859|-3.9889430335859|-4.0697033992188|-4.0919037914692|-4.2276708788804|-4.3035231108061|-4.4783590761149|-4.6137321621537|-4.6322025226619|3.8675812065802|3.8675812065802|3.8675812065802|3.8675812065802|3.8675812065802|3.8534237345283|3.7656079329283|3.7656079329283|3.7656079329283|3.7656079329283|3.7656079329283|3.7656079329283|3.7656079329283|3.5709034642942|3.5232480854202|3.4411089255201|3.3400416185075|3.3400416185075|3.2909465588677|3.2909465588677|3.2779575869924|3.2779575869924|3.2779575869924|3.2779575869924|3.2141195850777|3.1648455269796|3.1648455269796|3.1648455269796|3.1648455269796|3.1182618811906|2.9717798051106||2.9008663160787|2.6431848057095|-3.1019591061805|-3.1019591061805|-3.1019591061805|-3.1019591061805|-3.1019591061805|-3.1019591061805|-3.1019591061805|-3.1019591061805|-3.1382879513872|-3.2725422270179|-3.4344911980496|-3.5652681774416|-3.6020903595336|-3.6020903595336|-3.7028781714315|-3.7748647599612|-3.9226273595398|-4.0508376402994|-4.0508376402994|-4.1974972136969|-4.3872191650067|-4.4161241485142|-4.4161241485142|-4.4161241485142|-4.4793045072051|3.6859252806806|3.6859252806806|3.6859252806806|3.6859252806806|3.6859252806806|3.6859252806806|3.6859252806806|3.6859252806806|3.6555866719645|3.6555866719645|3.6487490337771|3.6487490337771|3.5686099442819|3.3290110862895|3.1556347462184|3.1556347462184||3.0651489624417|3.0651489624417|3.0651489624417|3.0651489624417|3.0651489624417|3.0651489624417|3.0651489624417|3.0651489624417|3.0651489624417|3.0651489624417||3.0651489624417|3.0651489624417|3.0376656197879|2.9518506817656|2.7890006229432|2.7775892896787|2.7775892896787|2.7775892896787|-3.4142070379328|-3.4142070379328|-3.4142070379328|-3.4142070379328|-3.4142070379328|-3.4636908640184||-3.4636908640184|-3.4748031965956|-3.4748031965956|-3.4748031965956|-3.4748031965956|-3.4748031965956|-3.4748031965956|-3.4748031965956|-3.4748031965956|-3.558948184833|-3.6107756051587|-3.7572506835248|-3.9047230537496|-3.9344144061497|-4.0370677798258|-4.0370677798258|-4.0370677798258|-4.0370677798258|-4.0370677798258|-4.0370677798258|-4.0370677798258|-4.0370677798258|-4.107019805165|-4.1772442385575|-4.3036045680467|-4.387943944448|-4.4171377785932|-4.5512641809528|-4.5683199238563|-4.5683199238563|-4.6325776126411|-4.7364750997255|-4.7655279786531|-4.812253399154|-4.8366093727056||-4.8366093727056|-4.9084547859766|-4.9880050666175|-5.064129385253|-5.064129385253|-5.064129385253|-5.0723159676351|-5.094262309158|-5.252484465926|-5.252484465926|-5.4349828840285|-5.5717935131778|-5.5717935131778|-5.5717935131778|-5.7745484032885|-6.0142205201537|-6.1021430064315|-6.1021430064315|-6.1806259209441|-6.3165730960421|-6.775125795741|-7.1329625355734|-7.1329625355734|-7.1329625355734|-7.1329625355734|-7.1329625355734|-7.3681805914788|-7.6935895621941|-7.8829062529755|-7.8829062529755|8.0690819425038
01493|1165436|/equities/live-oak-acquisition|R2000GROWTH|0.59158621054762|-0.82660450309238|-0.82660450309238|-0.82660450309238|-0.84319255620413|-0.84319255620413|-0.84319255620413|-0.84319255620413|-0.85791394081572|-0.89000435633636|-0.92189374415054|-0.9368432025658|-0.9368432025658|-0.9368432025658|-0.9368432025658|-0.9368432025658|-0.97738689962878|-0.99384654764616|-1.081357257281||-1.1301191600542|-1.1610546545166|-1.1927273721583|-1.2134544464352|-1.2134544464352|-1.2134544464352|-1.2134544464352|-1.2609827256205|-1.2862648936285||-1.2862648936285|-1.2862648936285|-1.2862648936285|-1.2862648936285||-1.2862648936285|-1.3057757581311|-1.3057757581311|-1.3057757581311|-1.3057757581311|-1.3057757581311|-1.3057757581311|-1.3057757581311|-1.3057757581311|-1.3057757581311|-1.3057757581311|-1.3057757581311|-1.3057757581311|-1.3057757581311|-1.3057757581311|-1.3057757581311|-1.3057757581311|-1.3057757581311|-1.3057757581311|-1.4107897706647|-1.4778942143276||-1.5485046677407|-1.6316718914571|-1.7117828949203|-1.7117828949203|-1.7117828949203|-1.7117828949203|-1.7117828949203|-1.7117828949203|-1.7117828949203|-1.7117828949203|-1.7117828949203|-1.7117828949203|-1.7117828949203|-1.7117828949203|-1.7117828949203|-1.7117828949203|-1.7251639729063|-1.7251639729063|-1.7615605238682|-1.7615605238682|-1.8111783071365|-1.9335315143627|-1.9450349582083|-1.9683722470477|-1.9718024238695|-1.9970061430374|-1.9970061430374|-1.9970061430374|-2.0391734451098|-2.0396072451426|-2.0396072451426|-2.0396072451426|-2.0396072451426|-2.0778864727316|-2.0778864727316|-2.0778864727316|-2.0778864727316|-2.0778864727316|-2.0778864727316|-2.0778864727316|-2.134873898592|-2.1525807581353|-2.1525807581353|-2.1525807581353|-2.1567563902457|-2.2019832074298|-2.2019832074298|-2.2279187340371|-2.2279187340371|-2.2279187340371|-2.2279187340371|-2.2279187340371|-2.2279187340371|-2.2279187340371|-2.2346318980976|-2.2845910148405|-2.3217678618191||-2.3858531196646|-2.40039234909|-2.4771026058614|-2.5155303581688|-2.5155303581688|-2.5155303581688|-2.5155303581688|-2.5155303581688|-2.5155303581688|-2.5155303581688|-2.5155303581688|-2.5155303581688|-2.5978115117255|-2.6534017496311|-2.6929650695485|-2.6929650695485|-2.8316277035257|-2.9495864585793|2.3762331729561|2.3762331729561|2.3762331729561|2.3762331729561|2.3762331729561|2.3762331729561|2.3762331729561|2.3762331729561|2.3762331729561|2.3762331729561|2.3762331729561|2.3762331729561|2.3762331729561|2.3762331729561|2.3762331729561|2.3670242938022|2.3670242938022|2.3670242938022|2.3670242938022|2.2955826424471|2.2150919197789|-2.7848431925073|-2.7848431925073|-2.7848431925073|-2.8698179814643||-2.8698179814643|-2.8698179814643|-2.8698179814643|-2.8698179814643|-2.8698179814643|-2.9053534902275|-3.0462260022363|-3.1908067348489|-3.3392295443227|-3.3958107854713||-3.5527209743167|-3.5527209743167|-3.5527209743167|-3.5527209743167|-3.5527209743167|-3.6853798751825|-3.6853798751825|-3.6853798751825|-3.6853798751825|-3.6853798751825|-3.6853798751825|-3.6853798751825|-3.6853798751825|-3.716950605533||-3.716950605533|-3.736600140423|-3.736600140423|-3.736600140423|-3.736600140423|-3.736600140423|-3.736600140423|-3.736600140423|-3.736600140423|-3.736600140423|-3.750111266077|-3.852346005374|-3.9000662566419|-3.9000662566419|-3.9000662566419|-3.9000662566419|-3.9000662566419|-3.9771806518231|-3.9771806518231|-4.0885341741414|-4.1228993832617|-4.1228993832617|-4.1228993832617|-4.2054437597095|-4.5135874438616|3.1261305607462|3.1261305607462|3.1261305607462|3.1261305607462|3.1261305607462|3.1261305607462|3.1261305607462|3.1261305607462|3.1261305607462|3.1261305607462||3.1261305607462|3.1261305607462|3.1261305607462|2.8468118417158|2.4564575075986|2.3510639534926|2.01895990488|1.9477332578441|1.888037017798|1.582263288471|-2.5806798464319|-2.5806798464319|-2.6152097737668|-2.6152097737668|1.9695298197855|1.9695298197855|1.9695298197855|1.9695298197855|1.9695298197855|1.9695298197855|1.9695298197855|1.9695298197855|1.9695298197855|1.9695298197855|1.9695298197855|1.9695298197855|1.9695298197855|1.9695298197855|-2.5799630788387|-2.5799630788387|-2.5799630788387
01494|1010720|/equities/smart-global-holdings-inc|R2000GROWTH|20.058814415252|19.222292883436|-21.868260279093|-21.868260279093|-21.868260279093|-21.868260279093|-21.868260279093|-22.533388975366|20.694871353282|20.694871353282|20.694871353282|20.694871353282|20.694871353282|20.694871353282|20.694871353282|20.694871353282|20.083190307765|19.168779090781|19.168779090781||19.024354326244|19.024354326244|19.024354326244|-19.26612458697|-19.26612458697|-19.26612458697|-19.26612458697|-19.518715492785|17.772673958041||17.772673958041|17.772673958041|17.733249206784|17.495832888553||17.09153921494|17.09153921494|17.09153921494|17.09153921494|17.09153921494|17.09153921494|17.026154013575|16.329893717171|15.970716512867|15.917056399447|15.917056399447|15.563396168927|15.443494480164|15.361066655556|15.361066655556|15.361066655556|15.361066655556|15.361066655556|14.937295309084|14.800884316782|14.784894888317||14.784894888317|14.772709331291|14.772709331291|14.513493919127|14.190374515371|14.190374515371|-16.349448576796|-16.349448576796|-16.349448576796|-16.349448576796|-16.349448576796|-16.349448576796|-16.349448576796|-16.349448576796|-16.349448576796|-16.357442899134|-16.568825398978|-16.575639525052|-16.91150837065|-16.91150837065|-16.91150837065|-17.460253451944|-17.617831467126|-18.127013204864|-18.864608603904|-19.128152897587|-19.128152897587|-19.128152897587|-20.405724899229|-24.704252735062|-24.704252735062|-24.704252735062|-24.704252735062|-24.704252735062|-24.704252735062|-24.704252735062|-24.704252735062|-24.704252735062|-24.704252735062|-24.704252735062|-24.704252735062|-24.704252735062|-24.704252735062|-24.704252735062|-24.704252735062|-25.381947640229|-25.43105266232|-25.498392186107|-26.013490872848|23.545638733504|23.545638733504|23.545638733504|23.545638733504|23.545638733504|23.545638733504|23.545638733504|23.545638733504||23.545638733504|23.372931565839|22.818813842753|-25.45916874388|-25.45916874388|-25.45916874388|-25.45916874388|-25.45916874388|-25.45916874388|-25.45916874388|-25.45916874388|-25.946298413576|-26.466442431677|-26.84641113898|-26.84641113898|-26.960456537106|-27.611061810231|-28.026818168051|-28.026818168051|-28.026818168051|-28.026818168051|-28.026818168051|-28.026818168051|-28.026818168051|-28.026818168051|-28.026818168051|-28.026818168051|-28.026818168051|-28.026818168051|-28.026818168051|-28.088687141612|-28.114651370793|-29.099056854016|26.363893785829|26.363893785829|26.363893785829|26.363893785829|26.363893785829|26.363893785829|26.363893785829|26.363893785829|26.363893785829|26.363893785829||26.363893785829|26.363893785829|24.367930976797|24.367930976797|24.367930976797|24.367930976797|24.367930976797|24.367930976797|24.367930976797|24.367930976797||24.156557922284|23.861930190105|23.3232561864|22.392784732088|21.56596890583|21.56596890583|21.164410285313|21.078233379081|20.469428852031|20.469428852031|20.469428852031|20.469428852031|20.469428852031|20.469428852031||20.068676236414|19.200750937223|18.493025914827|18.493025914827|18.038339023236|17.742577107354|16.541141121039|15.919823426283|15.542581313491|15.03342431744|-16.596532408394|-16.596532408394|-16.596532408394|-16.596532408394|-16.596532408394|-16.596532408394|-16.596532408394|-16.596532408394|-16.596532408394|-16.596532408394|-16.596532408394|-16.596532408394|-16.601702442873|-16.806891643458|15.324467304164|15.324467304164|15.324467304164|15.324467304164|15.324467304164|15.324467304164|15.324467304164|15.324467304164|15.324467304164|15.324467304164|15.324467304164||15.324467304164|15.324467304164|-17.247877672466|-17.247877672466|-17.247877672466|-17.247877672466|-17.247877672466|-17.247877672466|-17.308354607449|-17.308354607449|-17.308354607449|-17.308354607449|-17.308354607449|-17.308354607449|-17.308354607449|-17.308354607449|-17.308354607449|-17.308354607449|-17.308354607449|-17.792060259565|-18.046866062228|-18.046866062228|-18.137073016767|-18.483306821488|16.546507689744|16.546507689744|16.546507689744|16.546507689744|16.546507689744|16.546507689744|16.546507689744
01495|1076636|/equities/apergy|R2000GROWTH/R2000VALUE|26.126127117245|26.126127117245|26.126127117245|26.126127117245|26.094906159859|26.094906159859|26.094906159859|26.094906159859|26.094906159859|26.094906159859|26.094906159859|-28.29236705667|-28.29236705667|-28.29236705667|-28.29236705667|-28.29236705667|-28.29236705667|-28.29236705667|-28.732074609136||-28.78425801283|-28.78425801283|-29.05917531126|-29.69630613452|-29.768117694124|-30.472353383418|-30.896048886374|-31.241397918149|-31.599330439484||28.909573472409|28.909573472409|28.909573472409|28.909573472409||28.909573472409|28.909573472409|28.909573472409|28.909573472409|28.8376593202|28.515871958561|27.907635111088|-30.785234352106|-30.785234352106|-30.975000463879|-30.975000463879|-30.975000463879|-31.374666199591|-31.70962989055|-31.786951609941|-31.786951609941|-31.786951609941|-31.786951609941|-31.786951609941|-31.829641525762|-31.829641525762||-31.829641525762|-32.284947522085|-32.284947522085|-32.284947522085|-32.284947522085|-32.284947522085|-32.284947522085|-32.284947522085|-32.412219156946|-32.412219156946|-32.754687642748|-33.146319124096|-34.036884424346|-34.036884424346|-34.036884424346|-34.036884424346|-34.036884424346|-34.036884424346|-34.036884424346|-34.036884424346|-34.170982808159|-35.994778914565|-35.994778914565|-35.994778914565|-35.994778914565|-35.994778914565|-35.994778914565|-35.994778914565|-35.994778914565|-35.994778914565|-35.994778914565|-35.994778914565|-35.994778914565|-35.994778914565|-36.163086038292|-36.862318998642|-37.482022610049|-37.826134088681|35.597239293661|35.597239293661|35.597239293661|35.597239293661|35.597239293661|35.597239293661|35.597239293661|35.597239293661|35.597239293661|35.597239293661|35.597239293661|35.597239293661|35.597239293661|35.597239293661|35.327055059351|35.327055059351|35.035614740492|34.89128437999|34.89128437999||34.323093848793|34.012092844164|34.012092844164|33.809656227951|33.809656227951|33.809656227951|33.809656227951|33.809656227951|33.809656227951|33.809656227951|33.809656227951|33.809656227951|33.809656227951|33.809656227951|33.809656227951|33.809656227951|33.763340642576|33.763340642576|33.031229471316|33.031229471316|33.031229471316|32.835255383507|32.4205604471|32.4205604471|32.32506915844|32.32506915844|32.32506915844|32.32506915844|32.32506915844|32.32506915844|31.845728795686|31.845728795686|31.845728795686|31.845728795686|31.223032758146|31.145719760619|31.145719760619|30.999187939655|30.414209888259|29.517622150624|28.688810597346|28.688810597346|28.688810597346||28.419233386699|28.037481485676|26.786930493592|25.980197717229|25.980197717229|25.772442183539|25.395462187944|25.395462187944|25.395462187944|25.368564133804||25.368564133804|25.244038561136|25.244038561136|25.244038561136|25.128540810725|25.128540810725|25.128540810725|25.128540810725|-28.424945896907|-28.424945896907|-28.424945896907|-28.424945896907|-28.424945896907|-28.669686736886||-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886||-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-28.669686736886|-29.501318867807|-30.06320101564|-30.06320101564|-30.06320101564|-30.06320101564|-30.29577813485|-30.717531049017|-32.362569829274|-32.362569829274|-33.640829168266|-33.640829168266|-33.640829168266|-33.640829168266|-33.640829168266|-33.640829168266|-33.640829168266|-33.640829168266|-33.640829168266|-33.640829168266|-33.640829168266|-33.640829168266
01496|100237|/equities/revance-the|R2000GROWTH|-6.6846510931312|-6.6846510931312|-6.6846510931312|-6.6846510931312|-6.6846510931312|-6.7476558769264|-6.7476558769264|-6.9223953711233|-7.3835745048182|-7.3835745048182|-7.4389189231122|-7.4389189231122|-7.4491815876205|-7.4491815876205|-7.4491815876205|-7.4491815876205|-7.6408732783428|-7.6408732783428|-7.6408732783428||-8.2731925791758|-8.474242005774|-8.9361021099583|-9.104335992191|-9.104335992191|7.4930121692644|7.4930121692644|7.4930121692644|7.4930121692644||7.4303849637051|7.4303849637051|7.4076506230058|7.0785005459986||6.9727786260403|6.8837084289703|6.8837084289703|6.8837084289703|6.8837084289703|6.8837084289703|6.8837084289703|-7.9917322635915|-7.9917322635915|-7.9917322635915|-7.9917322635915|-7.9917322635915|-7.9917322635915|-7.9917322635915|-7.9917322635915|-7.9917322635915|-7.9917322635915|-7.9917322635915|-7.9917322635915|-7.9917322635915|-7.9917322635915||-7.9917322635915|-7.9917322635915|-7.9917322635915|-7.9917322635915|-7.9917322635915|-7.9917322635915|-7.9917322635915|-7.9917322635915|-8.5813695325086|-9.577274753047|-9.577274753047|-9.577274753047|-9.577274753047|-9.577274753047|-9.577274753047|-9.577274753047|-9.5885441848447|-9.9842267642209|-9.993030403476|-10.037255656301|-10.34306191027|-10.469119902745|-10.469119902745|-10.711799696965|-10.892839070216|-10.892839070216|-10.892839070216|-10.892839070216|-10.892839070216|-11.647598765576|-12.296776584214|-12.675862581008|-12.861513807237|-13.020622185964|-13.020622185964|-13.020622185964|-13.573469563875|-14.077743764888|-14.649159904068|-14.882216130965|-15.55522909349|-16.179698893161|-16.187443464698|-16.382714503012|-16.554272709508|-16.554272709508|-16.554272709508|-18.278730618306|-18.278730618306|-18.278730618306|-18.278730618306|-18.278730618306|-18.278730618306|-18.858589264362|-19.191210001275|-19.916344662028|-20.368160269346||-20.649182722997|-20.649182722997|-20.807980667697|-20.935895016659|-20.935895016659|-20.935895016659|-20.935895016659|-20.935895016659|-20.935895016659|-20.935895016659|-21.080994874094|-21.99443878714|-22.702709458314|-23.406849408638|-23.588032434619|-23.588032434619|-23.860591992445|-24.766213744555|-24.936348113389|-25.239660764509|-25.239660764509|-25.239660764509|-25.239660764509|-25.239660764509|-25.239660764509|-25.239660764509|-25.239660764509|-25.239660764509|-25.239660764509|-25.239660764509|-25.239660764509|-25.239660764509|-25.239660764509|-25.239660764509|-25.69517816523|-26.074642329517|-26.387380446662|-27.213987574804|-27.213987574804|-27.213987574804|-27.213987574804|-27.348675129401|-28.094083121073||-28.360648264104|-28.815720891084|-28.88146172533|-29.07269311846|-29.07269311846|-29.872437434072|-30.708541292476|-31.537268420642|-32.085575815247|-32.112860343483||-32.112860343483|-32.112860343483|-32.461233507292|-32.861926699895|-33.562418780083|-34.471298784408|-34.849037663772|-34.849037663772|-34.849037663772|-34.849037663772|-34.849037663772|-34.849037663772|-34.849037663772|-35.36810209203||-35.647758822179|-35.942572634574|-35.942572634574|-37.187176829824|-37.187176829824|-37.187176829824|-37.305196159691|-38.396885202561|32.775552536887|32.775552536887|32.775552536887|32.775552536887|32.775552536887|32.775552536887|31.486835243351|30.615706499028|29.599117128505|29.426951135147|29.005539179644|29.005539179644|29.005539179644|29.005539179644|29.005539179644|29.005539179644|29.005539179644|29.005539179644|29.005539179644|29.005539179644|29.005539179644|29.005539179644|29.005539179644|29.005539179644|29.005539179644|29.005539179644|29.005539179644||29.005539179644|29.005539179644|29.005539179644|28.152267297993|-33.640302077919|-33.640302077919|-33.640302077919|-33.640302077919|-33.640302077919|-33.640302077919|-33.640302077919|-33.640302077919|-33.640302077919|-33.640302077919|-33.640302077919|-33.640302077919|-33.640302077919|-33.640302077919|-33.640302077919|-34.84200338963|30.454553360539|30.454553360539|30.454553360539|30.454553360539|30.454553360539|30.454553360539|30.454553360539|30.454553360539|30.423391919221|30.137921072106|30.137921072106
01497|1163489|/equities/nurix-therapeutics-inc|R2000GROWTH/R2000VALUE|-9.6779409743589|-9.6779409743589|-9.6779409743589|-9.6779409743589|-9.6779409743589|-9.6779409743589|-9.6779409743589|-9.6779409743589|-9.6779409743589|-9.6779409743589|-9.6779409743589|-9.6779409743589|-9.7157675532546|-9.9156140877831|-9.9156140877831|-9.9156140877831|-10.127904449793|-10.386560743486|8.5225509742152||8.5225509742152|8.5225509742152|8.5225509742152|8.5225509742152|8.5225509742152|8.5225509742152|8.5225509742152|8.5225509742152|8.5225509742152||8.5225509742152|8.3125563307218|8.1646356171012|8.1646356171012||8.1646356171012|8.1646356171012|8.1646356171012|7.791261627237|7.3180685064969|7.2686642390928|7.2686642390928|6.6880274401422|6.6880274401422|6.6880274401422|6.6880274401422|6.4958639262247|6.1504042543888|5.6304492594931|5.2043882345859|4.8340358890881|4.8340358890881|4.8340358890881|4.8340358890881|4.8340358890881|4.8340358890881||4.8340358890881|4.8340358890881|4.8340358890881|4.8340358890881|4.8340358890881|4.8340358890881|4.5400530214399|4.5400530214399|4.5400530214399|4.5400530214399|4.5400530214399|4.5400530214399|4.5400530214399|4.5400530214399|-5.6926223420972|-5.6926223420972|-5.6926223420972|-5.6926223420972|-5.6926223420972|-5.7157470014222|-5.8644965783895|-6.2055516658162|-6.2822798819382|-6.405310693829|-6.6589564917802|-7.2699518334335|-7.7675674647714|-7.7675674647714|-7.7675674647714|-7.9936862489278|-8.0179782927703|-8.0179782927703|-8.0179782927703|-8.0179782927703|-8.0179782927703|-8.0179782927703|-8.3699757854884|-8.8577510560823|-9.3644457354891|-9.465495058204|8.2050968301291|8.2050968301291|8.2050968301291|8.2050968301291|8.2050968301291|8.2050968301291|8.2050968301291|8.2050968301291|8.2050968301291|8.2050968301291|8.2050968301291|8.2050968301291|8.2050968301291|8.2050968301291|-9.2921916806277|-9.2921916806277|-9.5436504586344||-9.5436504586344|-9.5436504586344|-9.5436504586344|-9.5436504586344|-9.5436504586344|-9.5436504586344|-9.6412781856463|-9.7818563600143|-9.7818563600143|-9.8832789875058|-9.8832789875058|-9.8950321384036|-10.2183691338|-10.325410612788|-10.416449594643|-10.416449594643|-10.416449594643|-10.416449594643|-10.416449594643|-10.751055028865|-10.77647146498|-10.77647146498|-10.77647146498|-10.931670720195|-10.931670720195|-10.931670720195|-10.931670720195|-11.18630049716|9.5140318436307|9.5140318436307|9.5140318436307|9.5140318436307|9.5140318436307|9.5140318436307|9.5140318436307|9.5140318436307|9.5140318436307|9.5140318436307|9.5140318436307|9.5140318436307|9.5140318436307|9.5140318436307|9.5140318436307||9.5140318436307|9.5140318436307|9.5140318436307|9.5140318436307|9.5140318436307|9.5140318436307|9.5140318436307|9.5140318436307|9.5140318436307|9.5140318436307||9.5140318436307|9.5140318436307|9.5140318436307|9.5140318436307|9.5140318436307|9.5140318436307|9.5140318436307|9.5140318436307|-11.491287812562|-11.491287812562|-11.491287812562|-11.491287812562|-11.491287812562|-11.491287812562||-11.491287812562|-11.599763986106|-11.708044697361|-11.708044697361|-11.708044697361|-11.708044697361|-11.708044697361|-11.708044697361|-11.708044697361|-11.708044697361|-11.708044697361|-11.708044697361|-11.708044697361|-11.708044697361|-11.760049689166|-11.777036670245|-11.777036670245|-11.785040753194|-12.033100915296|-12.098334336407|-12.098334336407|-12.66537170954|-12.813468197401|-13.08107606947|-13.362862343915|10.471674691957|10.471674691957|10.471674691957|10.471674691957|10.471674691957|9.0271161522267|-10.188682732433|-10.188682732433|-10.188682732433|-10.188682732433||-10.188682732433|-10.188682732433|-10.269425217145|-10.273487416601|-10.273487416601|-10.358163693922|-10.358163693922|-10.364785790304|-10.364785790304|-10.364785790304|-10.436501865168|-10.436501865168|-10.436501865168|-10.436501865168|-10.436501865168|-10.436501865168|-10.436501865168|-10.436501865168|-10.436501865168|-10.436501865168|-10.701576503436|-10.701576503436|-10.716567338151|-10.716567338151|-10.729358308459|-10.729358308459|-10.729358308459|-10.729358308459|-10.729358308459|-10.729358308459|-11.279534348913
01498|17003|/equities/qad-inc-(a)|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01499|101850|/equities/a10-network|R2000GROWTH/R2000VALUE|-13.667946443557|-13.667946443557|-13.667946443557|-13.807440344492|-13.809100698541|-14.040111779185|13.251996120269|13.251996120269|13.251996120269|13.251996120269|13.251996120269|13.251996120269|13.251996120269|13.251996120269|13.053884330121|12.940576887492|12.847796917363|12.84351463132|12.84351463132||12.830138734235|12.582198199579|12.501064909293|12.501064909293|12.501064909293|12.501064909293|12.501064909293|12.501064909293|12.501064909293||12.501064909293|12.501064909293|12.482364729101|12.482364729101||12.374196979018|12.374196979018|12.374196979018|12.374196979018|12.31016309682|12.228514755473|12.222416706334|12.117069868702|12.117069868702|12.006466393623|11.864684966801|11.864684966801|11.864684966801|11.864684966801|11.864684966801|11.596872068775|11.541524650136|11.414471521951|11.33496813308|11.245520215684|11.167522754331||11.140925414503|11.140925414503|11.140925414503|11.140925414503|11.140925414503|11.140925414503|11.134139174819|10.914709249397|10.914709249397|10.826739153327|-11.93216039954|-11.93216039954|-11.93216039954|-11.93216039954|-11.93216039954|-11.937678308602|-12.065528716712|-12.065528716712|-12.248087183269|-12.404541562699|-12.588935400272|-12.597221739205|-12.597221739205|-12.597221739205|-12.691199924548|-12.691199924548|-12.691199924548|-12.691199924548|-12.691199924548|-12.92466608904|-13.401332775693|-13.401332775693|-13.401332775693|-13.401332775693|-13.401332775693|-13.401332775693|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244||-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.381705800244|-15.534394996639|-15.628216603593|-15.711448361349|-15.711448361349|-15.903231437418|14.570306900844|14.570306900844|14.570306900844|14.570306900844|14.570306900844|14.570306900844|14.570306900844|14.570306900844|14.570306900844|14.503195464836|14.503195464836|14.503195464836|14.272994717213|14.269716059998|13.85829579812|-15.051166503667|-15.051166503667|-15.051166503667|-15.051166503667|-15.084073774284|-15.195726401683|-15.195726401683|-15.195726401683|-15.195726401683|-15.195726401683|-15.195726401683|-15.195726401683|-15.195726401683|-15.195726401683|-15.195726401683|-15.255546904402||-15.255546904402|-15.255546904402|-15.255546904402|-15.255546904402|-15.337829325814|-15.48144480318|14.254432050717|14.254432050717|14.254432050717|14.254432050717||14.254432050717|13.914924825046|13.870417077155|13.870417077155|13.870417077155|13.870417077155|13.870417077155|13.870417077155|13.870417077155|13.870417077155|13.870417077155|13.870417077155|13.870417077155|13.870417077155||13.793852442736|-14.917385597212|-14.917385597212|-14.917385597212|-14.917385597212|-14.917385597212|-14.917385597212|-14.917385597212|-14.917385597212|-14.917385597212|-14.917385597212|-14.917385597212|-14.917385597212|-14.917385597212|-14.917385597212|-14.917385597212|-15.139784569191|-15.172617218039|-15.172617218039|-15.172617218039|-15.172617218039|-15.180407865336|-15.323231228514|-15.425481412532|-15.425481412532|-15.425481412532|-15.506646100814|-15.524468307291|-15.530004008061|-15.530004008061|-15.530004008061|-15.530004008061|-15.530004008061|-15.530004008061|-15.530004008061||-15.530004008061|-15.530004008061|-15.530004008061|-15.530004008061|-15.530004008061|-15.530004008061|-15.530004008061|-15.530004008061|-15.530004008061|-15.530004008061|-15.530004008061|-15.530004008061|-15.530004008061|-15.530004008061|-15.530004008061|-15.530004008061|-15.530004008061|-15.687844050086|-15.687844050086|-15.87815985432|-16.144801084107|-16.144801084107|-16.144801084107|-16.15263097718|-16.15263097718|-16.15263097718|-16.15263097718|-16.15263097718|-16.15263097718|-16.15263097718|-16.21442125406
01500|995093|/equities/jeld-wen-holding-inc|R2000GROWTH/R2000VALUE|17.969914695835|17.364939568091|17.364939568091|17.364939568091|17.364939568091|17.364939568091|17.364939568091|17.364939568091|17.364939568091|17.014377776835|-19.166721108391|-19.166721108391|-19.166721108391|-19.166721108391|-19.166721108391|-19.166721108391|-19.166721108391|-19.166721108391|-19.166721108391||-19.166721108391|-19.166721108391|-19.166721108391|-19.166721108391|-19.166721108391|-19.166721108391|-19.166721108391|-19.544134937871|17.924661623106||17.924661623106|17.924661623106|17.924661623106|17.608152480772||17.48415851135|17.240220488651|17.218245229836|17.124019672671|17.124019672671|17.124019672671|17.041133088314|15.957369559831|15.811522106138|15.726340933869|15.685168659499|15.659434686241|15.659434686241|15.282706245379|15.237451430379|14.809946824245|14.645458317014|14.645458317014|14.558035644744|14.558035644744|14.456150726979||14.337740108376|14.138716799984|14.138716799984|13.996642283792|13.996642283792|13.996642283792|13.656196519395|12.788483122825|12.788483122825|12.788483122825|12.788483122825|12.308314407136|11.288660164559|11.288660164559|-12.481018188371|-12.481018188371|-12.481018188371|-12.481018188371|-12.481018188371|-12.583330978701|-12.618145745936|-13.028572880768|-13.028572880768|-13.028572880768|-13.172581446992|-13.332313021936|-13.679236792765|-13.824181208447|-13.824181208447|-13.906353488603|-13.906353488603|-13.906353488603|-13.906353488603|-14.112614913162|-14.222349744568|-14.328950612056|-14.328950612056|-14.602607661934|-14.602607661934|-14.602607661934|-14.602607661934|-14.602607661934|-14.602607661934|-14.602607661934|-14.602607661934|-14.994866828002|-14.994866828002|-14.994866828002|-15.154296217006|-15.159502070679|-15.159502070679|-15.298600133411|-15.298600133411|-15.298600133411|-15.298600133411|-15.464555563918|-16.130339108563||-16.281502797109|-16.281502797109|-16.281502797109|-16.281502797109|-16.281502797109|-16.281502797109|-16.516670096696|-16.643605153723|-16.643605153723|-16.654561803256|-16.736957494324|-17.450175170441|-17.9851937077|-18.308549538978|-18.334319869834|-18.334319869834|-18.405919671743|-18.405919671743|16.564372920605|16.564372920605|16.564372920605|16.564372920605|16.564372920605|16.392915195461|16.213239080637|16.173042914304|16.075602899031|16.044159080511|16.044159080511|16.044159080511|16.044159080511|16.044159080511|16.044159080511|16.044159080511|16.044159080511|16.044159080511|16.044159080511|15.994205734979|15.994205734979|15.994205734979|15.994205734979|15.994205734979|15.994205734979||15.994205734979|15.994205734979|15.688562364325|15.297896882942|15.005351831571|14.585668566112|14.551704332668|14.551704332668|14.551704332668|14.102474427319||14.102474427319|13.844416327054|13.680462407596|13.616624407776|13.59205930675|13.59205930675|13.59205930675|13.59205930675|13.005804472683|13.005804472683|13.005804472683|13.005804472683|13.005804472683|13.005804472683||13.005804472683|13.005804472683|13.005804472683|13.005804472683|13.005804472683|13.005804472683|12.773671977518|12.667894822205|12.667894822205|12.667894822205|12.667894822205|12.667894822205|12.667894822205|11.812105105811|11.279028932462|11.279028932462|11.279028932462|11.279028932462|11.132566866328|11.132566866328|11.100198529587|-12.706839538343|-12.706839538343|-12.706839538343|-12.706839538343|-12.706839538343|-12.706839538343|-12.706839538343|-12.706839538343|-12.706839538343|-12.706839538343|-12.706839538343|-12.706839538343|-12.706839538343|-12.706839538343||-12.706839538343|-12.983988577268|-13.502784742525|-13.502784742525|-13.502784742525|-13.502784742525|-13.502784742525|-13.502784742525|-13.502784742525|-13.502784742525|-13.814483052862|-13.814483052862|-13.814483052862|-13.814483052862|-13.814483052862|-13.814483052862|-14.020036624948|-14.083162224195|-14.083162224195|12.29087283004|12.29087283004|12.29087283004|12.29087283004|12.29087283004|12.29087283004|12.29087283004|12.29087283004|12.29087283004|12.29087283004|12.29087283004|12.29087283004
01501|20872|/equities/hecla-mining-comp|R2000GROWTH/R2000VALUE|-3.9731724285777|-4.0140804873236|-4.0917561966322|-4.1325068162704|-4.1627352289386|-4.2796226267492|-4.3793028200639|-4.3817252676766|-4.4756266670518|-4.4756266670518|-4.4756266670518|-4.4935853831296|-4.5084603553036|-4.5084603553036|-4.5084603553036|-4.5084603553036|-4.5344004239218|-4.6082226794712|-4.7320476943399||-4.7320476943399|-4.7320476943399|-4.7850527160858|-4.842225500769|-4.842225500769|-4.8991395067579|-4.9018218596121|-5.0236912126166|4.4946302027286||4.4946302027286|4.4946302027286|4.4946302027286|4.4729736143897||4.4729736143897|4.4729736143897|4.4729736143897|4.4729736143897|4.4729736143897|4.4729736143897|4.4729736143897|4.4729736143897|4.4729736143897|4.4729736143897|4.4729736143897|4.4729736143897|4.4729736143897|4.4729736143897|4.4729736143897|4.4729736143897|4.4049707578895|4.3580231586295|4.3086364974797|4.2707073147893|4.1996748111645||4.1759851417914|4.1759851417914|3.9627610535506|3.9408457909561|3.7970512348785|-4.3918913274668|-4.3918913274668|-4.3918913274668|-4.3918913274668|3.8184970023956|3.8184970023956|3.8184970023956|3.8184970023956|3.8184970023956|3.8184970023956|3.8184970023956|3.8184970023956|3.8184970023956|3.8184970023956|3.8184970023956|3.8184970023956|3.8184970023956|3.8184970023956|3.8184970023956|3.8184970023956|3.8184970023956|3.6777744163768|3.5982268507498|3.4495632709417|-4.1126060940728|-4.1126060940728|-4.1126060940728|-4.1126060940728|-4.1126060940728|-4.1126060940728|-4.1681732974566|-4.1813037353662|-4.2264485312731|-4.2794286302129|-4.2794286302129|-4.2794286302129|-4.399920760636|-4.4476897043701|-4.4709868012529|-4.4709868012529|-4.5426793629715|-4.5426793629715|-4.5426793629715|-4.5426793629715|-4.5426793629715|-4.5426793629715|-4.634643613717|-4.6431093576771|-4.6431093576771|-4.6628993488266|-4.7332059244219|-4.7332059244219||-4.7332059244219|-4.7332059244219|-4.7332059244219|-4.7332059244219|-4.7332059244219|-4.7332059244219|-4.7332059244219|-4.7332059244219|-4.7332059244219|-4.9352288356427|-5.1169208543172|-5.1349119893567|-5.1551800295|-5.2607556233014|-5.366921404862|-5.366921404862|-5.366921404862|-5.553523756689|-5.6441929888132|-5.771881058415|-5.8359335001117|-5.8359335001117|-6.010481496189|-6.1559414590146|-6.1559414590146|-6.1559414590146|-6.3027130194003|5.5786148424281|5.5786148424281|5.5786148424281|5.5786148424281|5.5786148424281|5.5786148424281|5.5106831254046|5.4356249396056|5.4356249396056|5.3273610874514|5.06929003359|-5.5448958722062|-5.5448958722062|-5.5448958722062|-5.5448958722062|-5.5448958722062||-5.5448958722062|-5.5448958722062|-5.5448958722062|-5.5448958722062|-5.5448958722062|-5.5448958722062|-5.5448958722062|-5.5448958722062|-5.5960454242436|-5.695639506204||-5.7241843845901|-5.7241843845901|-5.836028019595|-5.836028019595|-5.836028019595|-5.8663067236465|-5.8663067236465|-5.8663067236465|-5.8663067236465|-5.8663067236465|-5.8663067236465|-5.8663067236465|-5.8663067236465|-5.8663067236465||-5.8663067236465|-5.8663067236465|-5.9726435307013|-5.9726435307013|-5.9726435307013|-5.9726435307013|-5.9726435307013|-5.9726435307013|-5.9726435307013|-6.1151596576359|-6.1268441710633|-6.3337154955513|-6.5785055739143|-6.5785055739143|-6.5785055739143|-6.5785055739143|-6.5785055739143|-6.5785055739143|-6.5785055739143|-6.7129081363121|-6.7129081363121|-6.7505922973862|-6.758693949763|-6.758693949763|-6.7760488902905|-6.827554322545|6.2136281368658|6.2136281368658|6.2136281368658|6.2136281368658|6.2136281368658|6.2136281368658|5.9576980402651|5.9108309801621|5.8190429401718||5.8190429401718|5.8190429401718|5.7501141442549|5.7190158779634|5.6866840185074|5.6063155930735|5.4711674630088|5.3288970721477|5.1816941618323|5.1816941618323|5.0940099953942|5.023560009121|5.023560009121|5.023560009121|-5.643541500677|-5.643541500677|-5.643541500677|-5.643541500677|-5.643541500677|-5.643541500677|-5.643541500677|-5.643541500677|-5.643541500677|-5.643541500677|-5.643541500677|-5.643541500677|-5.643541500677|-5.643541500677|-5.643541500677|-5.643541500677|-5.7961573045666
01502|17079|/equities/rbc-bearings-inc|R2000GROWTH/R2000VALUE|-274.92790486023|-274.92790486023|-284.1324381753|-284.1324381753|-284.1324381753|-284.1324381753|-284.1324381753|-284.1324381753|-284.1324381753|-284.1324381753|-284.1324381753|-284.1324381753|-284.1324381753|-284.1324381753|-284.1324381753|-284.1324381753|-284.1324381753|-284.1324381753|-285.28595619558||-285.28595619558|-285.28595619558|-285.28595619558|-285.28595619558|-285.78938844865|-286.18016156295|-289.42740661943|-289.58766886751|272.5530942089||272.5530942089|272.5530942089|272.5530942089|269.75620154613||265.68546930147|261.87806729027|261.21314524222|258.45953855039|256.51456938982|256.51456938982|256.51456938982|249.47749836356|249.47749836356|248.1220876118|248.1220876118|248.1220876118|248.1220876118|248.1220876118|247.87954769095|245.05281130429|240.62532537906|237.09495839509|231.36798846173|231.36798846173|229.15165272738||227.51234784455|227.51234784455|227.51234784455|227.51234784455|227.51234784455|227.51234784455|221.7848269711|213.65453712257|-233.34923467615|-233.34923467615|-233.34923467615|-233.34923467615|-234.86238765694|-234.89958106115|-234.89958106115|-234.89958106115|-236.15535829189|-236.15535829189|-237.10262402034|-239.8534650641|-241.94319025671|-241.94319025671|-241.94319025671|-241.94319025671|-241.94319025671|-252.51937809692|227.88235790745|227.86901137351|227.86901137351|227.86901137351|227.86901137351|226.31938645044|225.8077351752|225.8077351752|225.8077351752|225.8077351752|225.8077351752|225.8077351752|225.8077351752|225.8077351752|225.8077351752|225.8077351752|225.8077351752|225.8077351752|225.8077351752|225.8077351752|225.8077351752|225.8077351752|225.8077351752|225.8077351752|225.8077351752|225.8077351752|225.8077351752|225.8077351752|225.8077351752|225.8077351752|225.8077351752||218.58358904422|218.03676336674|213.82776734363|213.82776734363|213.82776734363|213.82776734363|213.82776734363|213.82776734363|213.82776734363|213.82776734363|213.82776734363|213.82776734363|213.82776734363|213.82776734363|213.82776734363|213.82776734363|213.82776734363|213.82776734363|213.82776734363|213.82776734363|213.82776734363|213.82776734363|213.82776734363|213.82776734363|213.82776734363|211.29613258585|210.98235913737|210.98235913737|210.98235913737|210.98235913737|210.83294750938|210.83294750938|210.83294750938|210.83294750938|210.83294750938|210.83294750938|210.83294750938|207.27661553234|205.14346187214|202.93940085946|202.3764404747|202.3764404747|202.3764404747||202.3764404747|201.56992853715|200.15435598773|197.72679433207|196.15045424593|196.15045424593|196.15045424593|196.15045424593|196.15045424593|196.15045424593||196.15045424593|196.15045424593|196.15045424593|195.80716823088|195.22419539177|195.22419539177|195.22419539177|195.22419539177|-217.59861222336|-217.59861222336|-217.59861222336|-217.59861222336|-222.07400937687|-224.27223508237||-224.78156362196|-224.78156362196|-228.66618014067|-234.74317024913|-234.74317024913|-234.74317024913|-234.74317024913|-234.74317024913|-234.74317024913|-234.74317024913|-234.74317024913|-234.9586939153|-234.9586939153|-234.9586939153|-234.9586939153|-234.9586939153|-234.9586939153|-234.9586939153|-234.9586939153|-234.9586939153|-234.9586939153|-234.9586939153|-234.9586939153|-237.49028551185|-237.49028551185|-237.49028551185|-237.49028551185|-237.49028551185|-237.49028551185|-237.49028551185|-238.39920978638|-238.43689155681|-238.71680768224|-238.71680768224|-238.71680768224||-238.71680768224|-238.71680768224|-239.48406698636|-239.48406698636|-239.48406698636|-239.48406698636|-239.48406698636|-239.48406698636|-239.48406698636|-239.48406698636|-239.48406698636|-239.48406698636|-239.48406698636|-239.48406698636|-240.13162439749|-240.13162439749|-240.13162439749|-242.40750341559|-242.40750341559|-248.9211136516|226.78203107628|226.78203107628|226.78203107628|226.78203107628|226.78203107628|226.78203107628|226.78203107628|226.78203107628|226.78203107628|226.78203107628|226.78203107628
01503|1164710|/equities/harmony-biosciences-holdings|R2000GROWTH|29.912799462349|29.912799462349|29.912799462349|29.912799462349|29.912799462349|29.912799462349|29.912799462349|29.912799462349|29.912799462349|29.912799462349|29.912799462349|29.912799462349|29.912799462349|29.912799462349|29.912799462349|29.912799462349|29.912799462349|29.912799462349|29.912799462349||29.912799462349|29.912799462349|29.912799462349|29.912799462349|29.912799462349|29.912799462349|29.912799462349|29.912799462349|29.912799462349||29.912799462349|29.912799462349|29.912799462349|29.912799462349||29.912799462349|29.912799462349|29.912799462349|29.912799462349|29.912799462349|29.912799462349|29.912799462349|28.844410265897|28.844410265897|28.844410265897|28.844410265897|28.844410265897|28.844410265897|27.848234641789|27.771926972864|26.699408364392|26.699408364392|26.699408364392|25.678370917403|25.678370917403|25.540899979366||24.915444519004|24.056327451027|23.868418707623|22.879076973347|21.808570692751|21.808570692751|21.266634435359|21.208569699965|21.208569699965|21.208569699965|21.208569699965|21.208569699965|21.208569699965|21.208569699965|19.855210390844|19.302033626545|-24.399835666623|-24.399835666623|-24.76254472093|-24.987759276136|-24.987759276136|-26.023065430041|-26.760628759989|-27.899309754514|-28.589530917157|-28.589530917157|-28.589530917157|-28.589530917157|-28.589530917157|-34.933101199456|-36.48344540418|-36.580217518419|-36.830240000188|-36.935267489155|-36.978630005209|-37.152529935886|-37.152529935886|-37.780590301145|-38.931764873519|-39.06807336173|-39.157805211279|-39.157805211279|-39.188882577301|35.078610950766|35.078610950766|35.078610950766|35.078610950766|35.078610950766|35.078610950766|35.078610950766|35.078610950766|35.021789504486|34.827543843011|34.471715304829|34.070238693531|32.879005657541|32.879005657541||32.879005657541|32.431116354584|31.649017824198|-34.991166066801|-34.991166066801|-34.991166066801|-34.991166066801|-35.431295553485|-35.478104169263|-35.478104169263|-35.478104169263|-35.478104169263|-35.478104169263|-35.478104169263|-35.478104169263|-35.478104169263|-36.362616387885|-36.781239659567|-36.865290098114|-36.865290098114|-36.865290098114|-36.865290098114|-37.030877568902|33.797116790505|33.797116790505|33.797116790505|33.797116790505|33.797116790505|33.797116790505|33.797116790505|33.797116790505|33.797116790505|33.797116790505|33.797116790505|33.125684670046|-36.277159314277|-36.277159314277|-36.277159314277|-36.277159314277|-36.277159314277|-36.795197457593|33.704607586488|33.704607586488||33.704607586488|33.704607586488|33.704607586488|33.704607586488|33.704607586488|33.704607586488|33.704607586488|33.704607586488|33.459009175416|33.165410930871||33.165410930871|32.893200250821|32.893200250821|32.893200250821|32.893200250821|32.893200250821|32.893200250821|32.893200250821|32.791332611725|32.744585598783|32.744585598783|32.744585598783|32.744585598783|32.744585598783||32.744585598783|32.744585598783|32.671711943861|32.671711943861|32.223006157635|32.223006157635|32.223006157635|32.223006157635|32.223006157635|32.223006157635|31.752767011024|31.752767011024|31.752767011024|31.752767011024|30.933748971747|-36.002367579191|-36.002367579191|-36.002367579191|-36.002367579191|-36.002367579191|-36.002367579191|-36.002367579191|-36.348185631135|-36.83520560408|-36.973562507104|-37.000069808376|-37.440632607553|-37.562320042626|-37.562320042626|-37.562320042626|-37.562320042626|-37.572347665736|-37.572347665736|-37.578329540708|-37.578329540708||-37.830921466061|-38.574912926565|-39.824904438533|-40.486668978284|-40.486668978284|-40.486668978284|-40.486668978284|-40.486668978284|-45.49335059512|-45.49335059512|-45.49335059512|-45.49335059512|-45.49335059512|-45.49335059512|-45.49335059512|-45.49335059512|-45.971502085398|-46.878087491987|-46.878087491987|-46.917875152162|-48.349988622827|-48.349988622827|-48.349988622827|-48.797703036755|-48.797703036755|-48.911889245211|-50.154323553707|-51.532024356685|-51.755859345156|-51.868885030692|-51.868885030692
01504|8286|/equities/tenet-healthcare|R2000GROWTH/R2000VALUE|81.419390874997|81.419390874997|81.419390874997|81.419390874997|81.419390874997|80.819601277394|79.60344042147|77.414680602678|77.414680602678|76.344646589103|76.126272987594|75.403328965542|75.403328965542|75.403328965542|75.403328965542|75.04360556524|75.04360556524|75.04360556524|75.04360556524||75.04360556524|73.634284707364|72.546981516211|72.264980835748|70.991306894552|70.991306894552|70.991306894552|70.991306894552|70.991306894552||70.991306894552|70.991306894552|70.991306894552|70.723112973385||70.047759090016|70.047759090016|70.047759090016|70.047759090016|70.047759090016|70.047759090016|70.047759090016|65.85251091382|65.067232432863|64.663040071616|64.560222758643|64.560222758643|64.560222758643|64.560222758643|64.560222758643|63.198584810222|61.722940028112|61.722940028112|60.793359919887|60.793359919887|60.793359919887||60.294476584705|58.671687104208|57.956709516763|57.956709516763|-59.580353044343|-59.580353044343|-59.580353044343|-59.580353044343|-59.580353044343|-60.208722298755|-60.290657279846|-60.290657279846|-60.290657279846|-60.290657279846|-60.290657279846|-60.290657279846|-60.454204851165|-60.454204851165|-61.011062310552|-61.647289353847|-62.453594995438|-62.453594995438|-62.453594995438|-62.453594995438|-62.453594995438|-62.453594995438|-62.453594995438|-62.453594995438|-63.070383523237|-64.079313779685|-67.053567618684|-67.053567618684|-67.053567618684|-67.053567618684|-67.053567618684|-68.515910169103|-70.640044341063|-71.67871595486|-72.260945953405|-72.260945953405|-72.260945953405|-73.367590785239|-73.367590785239|-73.367590785239|-73.74788080345|-75.417693222138|-75.417693222138|-75.871882849902|-76.154872291585|-77.195105715176|-77.195105715176|-78.856508435563|72.89165193647|72.89165193647|72.89165193647|72.89165193647|72.89165193647||72.89165193647|72.753274871609|72.753274871609|71.561970129831|-76.635245735282|-76.635245735282|-76.635245735282|-76.635245735282|-76.635245735282|-76.635245735282|-76.635245735282|-77.726942096413|-79.157154121068|-79.266053983533|-79.775595582154|-80.563441502415|-80.790331943404|-80.790331943404|-80.790331943404|-80.790331943404|-80.790331943404|-80.790331943404|-80.790331943404|-80.790331943404|-80.790331943404|-80.790331943404|-81.867591760304|-83.884266215062|-84.064461104843|-84.083290065629|-85.151580117416|77.631811543482|77.631811543482|77.631811543482|77.631811543482|77.631811543482|77.631811543482|77.631811543482|77.175900375597|76.081752626264|76.081752626264|76.081752626264|76.081752626264||76.081752626264|76.081752626264|74.619724529942|73.473306612707|73.473306612707|73.473306612707|73.473306612707|73.473306612707|73.473306612707|73.473306612707||73.473306612707|73.473306612707|73.473306612707|69.65093700266|69.65093700266|69.65093700266|69.65093700266|69.65093700266|68.661870022351|68.487250175661|68.487250175661|68.102989802088|68.102989802088|68.102989802088||68.102989802088|68.102989802088|68.102989802088|68.102989802088|68.102989802088|68.102989802088|67.69120176215|67.69120176215|67.69120176215|67.69120176215|67.69120176215|67.69120176215|67.69120176215|67.69120176215|67.69120176215|67.69120176215|67.69120176215|67.69120176215|67.69120176215|67.69120176215|67.289113764178|66.618836289586|66.618836289586|66.618836289586|64.465760314834|64.465760314834|61.997170257436|61.997170257436|61.247971428618|60.083023165316|59.378077293602|58.620609258245|57.196476802374|56.175947464334|55.57966241663||54.771292048751|53.399215625457|53.166066586152|53.166066586152|52.795629540168|51.477364265348|50.444005271894|50.444005271894|50.444005271894|50.444005271894|50.444005271894|50.444005271894|50.444005271894|-57.940747501583|-57.940747501583|-57.940747501583|-57.940747501583|-57.940747501583|-57.940747501583|-59.96638663845|-62.94487469546|55.766586199335|55.766586199335|55.766586199335|55.766586199335|55.766586199335|55.766586199335|55.766586199335|55.766586199335|55.766586199335|55.766586199335
01505|24359|/equities/viad-corp|R2000GROWTH|-35.03107115732|-35.03107115732|-35.03107115732|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.372444768252|-35.726606417036||-36.426733286673|-36.426733286673|-36.426733286673|-36.426733286673|-36.649070907883|-36.649070907883|-37.045611674314|34.003313479959|34.003313479959||34.003313479959|34.003313479959|34.003313479959|33.896313697393||33.896313697393|33.82569533402|33.82569533402|32.87155438589|32.196260676637|32.187248247953|32.187248247953|32.110287792255|31.414485647468|31.198633869364|31.198633869364|31.198633869364|31.127370313222|30.916629665937|30.916629665937|30.700092329527|30.700092329527|30.700092329527|30.247658638982|29.762724881733|29.47333240202||29.47333240202|29.47333240202|29.47333240202|29.055369479689|28.930642348789|28.930642348789|28.580435362417|27.575483947947|27.263870510739|27.217106485016|27.003563403694|25.660071160625|25.27841194717|24.818236865907|-25.578544237992|-25.578544237992|-25.578544237992|-25.578544237992|-25.578544237992|-25.726160582327|-25.935177229535|-26.370197824518|-26.893358181891|-27.176842105585|-27.603825556125|-27.674058362474|-27.674058362474|-27.674058362474|-27.674058362474|-28.006626249244|-28.006626249244|-28.006626249244|-28.006626249244|-28.006626249244|-28.006626249244|-28.006626249244|-28.006626249244|-28.006626249244|-28.006626249244|-28.006626249244|-28.006626249244|-28.149028169767|-28.749198343639|26.628155988905|26.628155988905|26.628155988905|26.628155988905|26.628155988905|26.628155988905|26.628155988905|26.628155988905|26.628155988905|26.628155988905|26.628155988905|26.628155988905|26.628155988905|26.628155988905||26.628155988905|26.260171672208|26.013412464436|26.013412464436|26.013412464436|26.013412464436|26.013412464436|26.013412464436|26.013412464436|26.013412464436|26.013412464436|26.011012594762|25.956980543454|25.956980543454|25.956980543454|25.956980543454|25.956980543454|25.956980543454|25.956980543454|25.956980543454|25.800261653608|25.800261653608|25.800261653608|25.76716044403|25.76716044403|25.76716044403|25.614422935654|25.611733847931|25.611733847931|25.611733847931|25.611733847931|25.611733847931|25.611733847931|25.306926230672|25.149363961571|25.149363961571|25.149363961571|24.529015292452|24.078605392006|24.078605392006|24.048822791744|24.048822791744|24.048822791744||24.048822791744|24.048822791744|23.330307756716|23.10975715733|23.10975715733|23.10975715733|23.10975715733|23.10975715733|23.10975715733|23.10975715733||23.10975715733|23.10975715733|23.10975715733|23.10975715733|23.10975715733|23.10975715733|23.10975715733|23.10975715733|22.005841913228|21.786097826159|21.786097826159|21.786097826159|21.786097826159|21.786097826159||21.786097826159|21.786097826159|21.786097826159|21.666219196492|21.075799475967|20.694776547021|19.806696057393|18.901078860065|18.901078860065|18.901078860065|18.871717191067|18.871717191067|18.871717191067|18.871717191067|18.871717191067|18.871717191067|17.128375125706|17.128375125706|17.128375125706|17.128375125706|-19.588082334714|-19.588082334714|-19.588082334714|-20.119535787588|-20.745151793168|-20.955187974302|-20.955187974302|-20.955187974302|-20.955187974302|-20.955187974302|-20.955187974302|-20.955187974302|-20.955187974302|-20.955187974302|-20.955187974302||-20.955187974302|-21.372988155515|-21.86450509084|-21.86450509084|-21.86450509084|-21.86450509084|-21.86450509084|-21.86450509084|-21.86450509084|-21.86450509084|-22.434828853748|-22.998142984335|-23.308390585897|-23.308390585897|-23.308390585897|-23.54627775298|-23.586975035253|-23.758119058686|-23.758119058686|-24.974020269268|-25.685299955863|-25.748550528679|-25.748550528679|-26.909499400626|-27.436666958609|-27.50296274057|-28.130236475897|-28.721956608816|-28.721956608816|-28.721956608816|-29.142228789443
01506|1177783|/equities/consensus-cloud-solutions|R2000GROWTH|18.87909554962|18.87909554962|18.87909554962|18.87909554962|18.87909554962|18.87909554962|18.87909554962|18.4117730406|-21.376565703075|-21.376565703075|-21.376565703075|-21.376565703075|-21.376565703075|-21.376565703075|-21.376565703075|-21.376565703075|-21.386183588947|-21.927426701613|-23.013807594587||-23.5084904778|-23.5084904778|-23.5084904778|-25.151712111632|-26.280559797836|-26.280559797836|-26.87067876453|22.787704757497|22.787704757497||22.787704757497|22.787704757497|22.787704757497|22.787704757497||22.787704757497|22.787704757497|22.787704757497|22.63300557009|22.221671685815|22.110490162726|22.110490162726|21.489989209568|21.034432438122|20.971869180717|20.628744017325|19.724716490333|19.048017945361|17.730575736444|16.774528061991|-22.878857785193|-22.909841411343|-24.179824371063|20.21864461244|20.21864461244|20.21864461244||20.21864461244|20.21864461244|20.21864461244|20.21864461244|20.21864461244|20.21864461244|20.21864461244|20.056433255301|-23.486368737932|-23.486368737932|-23.486368737932|-23.486368737932|-23.486368737932|-23.486368737932|-23.486368737932|-23.486368737932|-23.486368737932|-23.486368737932|-23.486368737932|-23.624276887836|-23.876418179342|-24.932964715769|-25.080516083825|-26.81266766984|-27.044075589041|-27.044075589041|-27.044075589041|-27.044075589041|-27.044075589041|-27.069662337657|-27.069662337657|-27.069662337657|-27.069662337657|-27.069662337657|-27.098069550516|-27.098069550516|-27.437300657698|-27.826173181228|-27.826173181228|-27.826173181228|-27.826173181228|-28.294080808088|-28.765090494602|-28.824161103682|-28.824161103682|-28.824161103682|-29.108789288684|-29.137544035563|-29.222159782659|-30.044178238192|-30.437420251942|-30.661617577452|-30.661617577452|-30.661617577452|-32.738590246111|-32.738590246111|-32.738590246111||-32.738590246111|-32.738590246111|-32.738590246111|-32.738590246111|-32.738590246111|-32.738590246111|-32.738590246111|-32.738590246111|-32.738590246111|-33.362877428167|-33.930287235627|-33.930287235627|-33.930287235627|-33.930287235627|-33.930287235627|-33.930287235627|-33.930287235627|-33.930287235627|-33.930287235627|-33.930287235627|-33.930287235627|-34.301404644983|-34.301404644983|30.938436566089|30.938436566089|30.938436566089|30.938436566089|30.938436566089|30.938436566089|30.938436566089|30.938436566089|30.938436566089|30.938436566089|30.1777509697|29.978090337018|29.978090337018|29.978090337018|-34.18316067193|-34.18316067193|-34.18316067193|-34.18316067193|-34.214020124937|-34.214020124937||-34.214020124937|-34.214020124937|-34.214020124937|-34.277717747934|-34.277717747934|-34.277717747934|-34.277717747934|-34.856073978485|-36.288972672424|-36.82219103597||-37.010297266328|-37.010297266328|-38.126997700095|-38.267774730656|-38.589775534027|-38.589775534027|-38.589775534027|-38.589775534027|-38.589775534027|-38.589775534027|-38.589775534027|-38.589775534027|-38.589775534027|-38.589775534027||-38.589775534027|-38.589775534027|-38.589775534027|-38.589775534027|-38.589775534027|-38.589775534027|-38.589775534027|-38.589775534027|-38.589775534027|-38.589775534027|-38.589775534027|-39.790263677484|34.694443218895|34.694443218895|34.694443218895|34.694443218895|34.694443218895|34.694443218895|34.694443218895|34.694443218895|34.694443218895|34.694443218895|34.694443218895|34.694443218895|34.694443218895|34.694443218895|34.694443218895|34.425507619597|34.425507619597|34.425507619597|34.425507619597|33.797728726839|33.389143835146|32.442939001806|-36.854311938641||-36.854311938641|-36.854311938641|-36.854311938641|-36.854311938641|-36.854311938641|-36.854311938641|-36.854311938641|-36.854311938641|-36.854311938641|-36.854311938641|-37.317941568407|-37.317941568407|-37.317941568407|-37.317941568407|-37.317941568407|-37.317941568407|-37.8959342088|-39.00381597829|-40.110350336766|-41.302890263371|-43.518765831846|-44.049234391206|-44.771349378155|-45.782611259406|-46.833733435676|-47.455538083233|-49.039486886304|-50.424985675063|-52.719150097333|-53.815722499912|-60.602415123057
01507|940761|/equities/intersect-ent-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01508|16481|/equities/lakes-entertainment|R2000GROWTH|-40.522828283745|-40.522828283745|-40.522828283745|-40.786206410792|-40.786206410792|37.995355907965|37.995355907965|37.995355907965|37.995355907965|37.995355907965|37.995355907965|37.995355907965|37.995355907965|37.995355907965|37.995355907965|37.995355907965|37.995355907965|37.995355907965|37.995355907965||37.995355907965|37.995355907965|37.995355907965|37.995355907965|37.995355907965|37.995355907965|37.995355907965|37.995355907965|37.995355907965||37.995355907965|37.995355907965|37.995355907965|37.995355907965||37.995355907965|37.995355907965|37.995355907965|37.995355907965|37.995355907965|37.995355907965|37.995355907965|36.650395834764|36.45543804469|36.214932762939|35.617702629123|34.67800347226|34.603892611322|33.99543709099|33.932419518489|33.932419518489|33.932419518489|33.932419518489|33.932419518489|33.932419518489|33.932419518489||33.779145595478|33.779145595478|33.779145595478|33.779145595478|33.779145595478|33.779145595478|33.356273409445|32.862431159957|32.862431159957|32.862431159957|32.862431159957|32.862431159957|32.862431159957|30.582700958234|-33.766973201162|-33.766973201162|-34.323026965863|-34.383084322354|-34.491894976765|-34.491894976765|-35.192105576363|-35.453045170208|-35.453045170208|-35.689811663389|-35.689811663389|-35.689811663389|-35.689811663389|-35.689811663389|-35.689811663389|-35.689811663389|-35.689811663389|-35.689811663389|-35.689811663389|-35.689811663389|-35.689811663389|-35.689811663389|-35.978680668672|-36.416033279454|-36.547122348368|-36.547122348368|-36.547122348368|-36.754858826068|-37.142318798052|-37.142318798052|-37.142318798052|-37.142318798052|-37.142318798052|-37.142318798052|-37.142318798052|-37.142318798052|-37.142318798052|-37.142318798052|-37.142318798052|-37.142318798052|-37.142318798052|-37.734797876132|-38.042678911407||-38.042678911407|-38.042678911407|-38.042678911407|-38.042678911407|-38.1826275981|-38.1826275981|-38.477363073884|-38.810878568298|-38.810878568298|-39.477921173977|-39.78546807281|-40.141355906503|-41.300949320281|-41.97355507158|-42.609222499781|-42.890002877903|-43.863891026921|41.088674287828|41.088674287828|41.088674287828|41.088674287828|41.088674287828|41.088674287828|41.088674287828|41.088674287828|41.088674287828|41.088674287828|41.088674287828|41.088674287828|41.088674287828|41.088674287828|41.088674287828|41.088674287828|41.088674287828|40.048528173271|-43.279235158622|-43.279235158622|-43.279235158622|-43.279235158622|-43.279235158622|-43.279235158622|-43.279235158622|-44.47498415384||-45.048299597669|-45.048299597669|-45.048299597669|-45.048299597669|-45.048299597669|-45.048299597669|-45.159665212553|41.093019814692|41.093019814692|41.093019814692||41.093019814692|41.093019814692|41.093019814692|41.093019814692|41.093019814692|41.093019814692|41.093019814692|41.093019814692|39.955019786846|39.814127660695|39.814127660695|38.570408024337|38.570408024337|38.570408024337||38.268232307993|37.746368154511|37.090085717171|37.090085717171|37.05287225614|35.874594589506|-40.975665070292|-40.975665070292|-40.975665070292|-40.975665070292|-40.975665070292|-40.975665070292|-43.116254190453|-43.116254190453|-43.920407394137|-43.920407394137|-44.325925041114|40.100649123445|40.100649123445|40.100649123445|40.100649123445|40.100649123445|40.100649123445|40.100649123445|40.100649123445|40.100649123445|39.909332122025|39.483310886882|39.483310886882|39.208189625639|39.208189625639|39.208189625639|39.208189625639|39.208189625639|38.91738271697||38.91738271697|38.91738271697|38.91738271697|38.91738271697|38.441078479601|38.441078479601|38.441078479601|38.441078479601|38.441078479601|38.441078479601|38.441078479601|38.441078479601|38.441078479601|-43.532343540491|-43.532343540491|-43.532343540491|-43.532343540491|-43.532343540491|-43.532343540491|39.399686402124|39.399686402124|39.399686402124|39.399686402124|38.952429632392|37.924132388367|37.924132388367|37.924132388367|37.924132388367|37.924132388367|37.924132388367|37.924132388367
01509|1096424|/equities/collier-creek|R2000GROWTH|17.029622588534|17.029622588534|17.029622588534|17.029622588534|17.029622588534|16.83958184496|16.520924009388|16.25380326808|16.247837295141|16.043708207437|15.917453741838|15.846976112559|15.846976112559|15.846976112559|15.846976112559|15.846976112559|15.846976112559|15.846976112559|15.846976112559||15.846976112559|15.846976112559|15.846976112559|15.846976112559|15.846976112559|15.846976112559|15.59275078689|15.374168236112|14.820186490323||14.768429405718|14.710921322007|14.42185723638|14.09984103679||13.930379459586|13.923928723531|13.923928723531|13.923928723531|13.548809353728|13.299023860054|13.299023860054|12.915026869329|12.645307291384|12.522281466651|12.522281466651|12.522281466651|12.522281466651|12.522281466651|12.522281466651|12.155441146394|12.155441146394|12.155441146394|12.083087101586|12.083087101586|12.083087101586||12.003540345904|12.003540345904|12.003540345904|12.003540345904|12.003540345904|11.643216738962|-13.20302814795|-13.20302814795|-13.20302814795|-13.20302814795|-13.20302814795|-13.20302814795|-13.20302814795|-13.20302814795|-13.20302814795|-13.20302814795|-13.20302814795|-13.20302814795|-13.20302814795|-13.20302814795|-13.20302814795|-13.20302814795|-13.20302814795|-13.20302814795|-13.20302814795|-13.20302814795|-13.423385391529|-13.423385391529|-13.423385391529|-13.559872267308|-13.71240816495|-13.71240816495|-13.71240816495|-13.71240816495|-14.113786966504|-14.327263071473|-14.473625556556|-14.75013949245|-14.866716047341|-14.866716047341|-14.866716047341|-14.866716047341|-14.866716047341|-14.904739167209|-14.904739167209|-14.904739167209|-14.904739167209|-14.904739167209|-14.904739167209|-14.904739167209|-14.904739167209|-14.904739167209|-15.208632603746|-15.458236896839|-15.641929321649|-15.693267123971|-15.693267123971||-15.693267123971|-15.693267123971|-15.693267123971|-15.693267123971|-15.693267123971|-15.693267123971|-15.693267123971|-15.895574800476|-16.022582681426|-16.207314817386|-16.237016298458|-16.50457345345|-16.794820587926|-16.943145108546|-16.949729931658|-16.949729931658|-16.949729931658|-16.949729931658|-16.949729931658|-17.138588812953|-17.214882483091|-17.479513713614|16.112581895078|16.112581895078|16.112581895078|16.112581895078|16.112581895078|16.112581895078|16.013978717818|15.983862909876|15.983862909876|15.955851583818|15.955851583818|-17.036802084713|-17.036802084713|-17.036802084713|-17.109779392645|-17.170230834634|-17.170230834634|-17.170230834634|-17.175812422071|-17.231181289128|-17.37797933306||-17.462199165708|-17.501888330652|-17.512098545405|-17.512098545405|-17.512098545405|-17.512098545405|-17.512098545405|-17.512098545405|-17.512098545405|-17.512098545405||-17.512098545405|-17.512098545405|-17.512098545405|-17.512098545405|-17.512098545405|-17.534817865897|-17.534817865897|-17.534817865897|-17.534817865897|-17.752398550495|-17.752398550495|-17.752398550495|-18.063208053122|-18.063208053122||-18.155786458662|-18.402540463001|-18.44486604918|-18.44486604918|-18.52915505556|-18.592796789427|-18.592796789427|-18.592796789427|-18.592796789427|-18.592796789427|-18.592796789427|-18.592796789427|17.749236671297|17.749236671297|17.749236671297|17.749236671297|17.749236671297|17.749236671297|17.749236671297|17.749236671297|17.521930579972|17.282700517257|17.196171630841|17.117101732867|17.117101732867|16.960112112515|16.552903724768|16.410118745995|16.410118745995|16.327095607607|16.327095607607|16.327095607607|16.305106379023|16.109562160164|15.802173837503||15.802173837503|15.802173837503|15.802173837503|15.802173837503|15.802173837503|15.802173837503|15.802173837503|15.802173837503|15.802173837503|15.802173837503|15.802173837503|15.802173837503|15.802173837503|15.802173837503|15.802173837503|15.802173837503|15.802173837503|15.802173837503|15.802173837503|15.802173837503|15.802173837503|15.802173837503|15.802173837503|15.802173837503|15.802173837503|15.802173837503|-17.174006750577|-17.174006750577|-17.174006750577|-17.174006750577|-17.174006750577
01510|1013390|/equities/safety-income-and-growth|R2000GROWTH/R2000VALUE|-22.101099524229|-22.101099524229|-22.101099524229|-22.101099524229|-22.101099524229|-22.101099524229|-22.101099524229|-22.101099524229|-22.101099524229|-22.101099524229|-22.101099524229|-22.101099524229|-22.101099524229|-22.101099524229|-22.101099524229|-22.101099524229|-22.101099524229|-22.757500261432|21.40356377299||21.40356377299|21.40356377299|21.40356377299|21.40356377299|21.40356377299|21.40356377299|21.40356377299|21.40356377299|21.40356377299||21.168126940014|21.041807889146|20.832825131677|20.832825131677||20.832825131677|20.832825131677|20.832825131677|20.832825131677|20.832825131677|20.832825131677|20.832825131677|19.927337867537|19.927337867537|19.927337867537|19.927337867537|19.927337867537|19.927337867537|19.752597312705|19.571773719541|18.417526774662|17.938362709965|17.908736458847|17.52359479382|17.488995164791|17.457855536054||17.210406543491|17.160022447902|17.160022447902|17.160022447902|17.160022447902|17.160022447902|16.24835724124|15.730900840209|15.730900840209|15.730900840209|15.730900840209|15.730900840209|15.730900840209|15.38127854604|-17.175903945764|-17.175903945764|-17.175903945764|-17.175903945764|-17.175903945764|-17.175903945764|-17.175903945764|-17.17641920023|-17.17641920023|-17.572044096311|-17.779004637754|-18.07925628348|-18.07925628348|-18.07925628348|-18.07925628348|-18.07925628348|-18.07925628348|-18.07925628348|-18.07925628348|-18.07925628348|-18.453762570176|-18.636402703163|-18.949892680774|-19.239323687697|-19.437499264317|-19.437499264317|-19.889442792024|-20.053269561227|-20.291060840269|-20.291060840269|-20.822927487316|-20.940799669885|-20.940799669885|-20.940799669885|-21.222696557602|-21.222696557602|-21.222696557602|-21.222696557602|-21.494472998864|-21.494472998864|-21.494472998864|-21.494472998864|-22.175169117458||-22.26487007926|-22.26487007926|-22.26487007926|-22.26487007926|-22.26487007926|-22.26487007926|-22.26487007926|-22.26487007926|-22.26487007926|-22.26487007926|-22.26487007926|-22.622912415642|-22.623295166738|-22.623295166738|-22.623295166738|-22.623295166738|-23.485327776546|-23.500920251867|-23.789911751241|-25.17379019469|-25.378456948348|-25.378456948348|-25.934485195023|23.733249233501|23.733249233501|23.733249233501|23.733249233501|23.733249233501|23.733249233501|23.733249233501|23.733249233501|23.733249233501|23.733249233501|23.733249233501|23.733249233501|23.733249233501|23.733249233501|23.733249233501|22.832600326821|22.358036830451|-24.959273716784|-24.959273716784|-24.959273716784||-24.959273716784|-24.959273716784|-24.959273716784|-24.959273716784|-24.959273716784|-24.959273716784|-24.959273716784|-25.588080508815|-26.090701217239|-26.337501758542||-26.562409558667|-26.562409558667|-27.24137741912|-27.24137741912|-27.24137741912|-27.24137741912|-27.24137741912|-27.24137741912|-27.24137741912|-27.24137741912|-27.24137741912|-27.24137741912|-27.24137741912|-27.24137741912||-27.24137741912|-27.24137741912|-28.279308709708|-29.307565275394|-29.605628189735|-29.925142377938|-30.108577174926|-30.108577174926|-30.108577174926|-30.108577174926|-30.108577174926|-30.108577174926|-30.108577174926|-30.108577174926|-30.108577174926|-30.108577174926|-30.108577174926|-30.207003190544|-30.212553082684|-30.212553082684|-30.212553082684|-30.212553082684|-30.212553082684|-30.212553082684|-30.212553082684|-30.212553082684|-30.212553082684|-30.212553082684|-30.212553082684|-30.212553082684|-30.212553082684|-30.212553082684|-30.212553082684|-30.212553082684|-30.212553082684||-30.212553082684|-30.212553082684|-30.212553082684|-30.212553082684|-30.212553082684|-30.212553082684|-30.212553082684|-30.212553082684|-30.212553082684|-30.212553082684|-30.212553082684|-30.212553082684|-30.212553082684|-30.212553082684|-30.212553082684|-30.212553082684|-30.212553082684|-30.212553082684|-30.212553082684|-31.061012121019|-32.067977418376|-32.067977418376|-32.067977418376|-32.374530609679|-32.374530609679|-32.374530609679|-33.249592472262|-34.093656620655|-34.260147771318|-34.260147771318|-34.326839481704
01511|24411|/equities/umh-properties-inc|R2000GROWTH/R2000VALUE|-15.642696495587|-15.642696495587|-15.704440570827|-15.704440570827|-15.717711635161|14.884228725679|14.884228725679|14.884228725679|14.884228725679|14.884228725679|14.884228725679|14.884228725679|14.884228725679|14.884228725679|14.884228725679|14.884228725679|14.884228725679|14.884228725679|14.884228725679||14.884228725679|14.68192118566|14.632967407624|14.632679672121|14.632679672121|14.632679672121|14.632679672121|14.632679672121|14.632679672121||14.632679672121|14.632679672121|14.581310505204|14.436515427404||14.436515427404|14.436515427404|14.436515427404|14.436515427404|14.436515427404|14.436515427404|14.436515427404|13.972052220613|13.972052220613|13.972052220613|13.972052220613|13.972052220613|13.972052220613|13.972052220613|13.972052220613|13.972052220613|13.972052220613|13.972052220613|13.972052220613|13.972052220613|13.972052220613||13.972052220613|13.972052220613|13.972052220613|13.972052220613|13.972052220613|13.972052220613|13.972052220613|13.972052220613|13.972052220613|13.972052220613|13.972052220613|13.972052220613|13.972052220613|13.972052220613|13.49005855908|-14.454690314261|-14.454690314261|-14.454690314261|-14.479099751543|13.545150505658|13.545150505658|13.545150505658|13.545150505658|13.545150505658|13.545150505658|13.545150505658|13.545150505658|13.405444554881|-14.295966744046|-14.295966744046|-14.295966744046|-14.295966744046|-14.295966744046|-14.295966744046|-14.295966744046|-14.295966744046|-14.363296163988|-14.645995763619|-14.64653768112|-14.64653768112|-14.64653768112|-14.672196754369|-14.750007665326|-14.912008802283|-15.005010119399|-15.135197458101|-15.135197458101|-15.191330443304|-15.395367263071|-15.407799259518|-15.407799259518|-15.436443770036|-15.461326400554|-15.543418027865|-15.656997624134|-15.656997624134|-15.664097498542||-15.664097498542|-15.664097498542|-15.664097498542|-15.664097498542|-15.664097498542|-15.664097498542|-15.664097498542|-15.664097498542|-15.664097498542|-15.888997235437|-16.233885622179|-16.345983876294|-16.386093710866|-16.522326203415|15.488063076623|15.488063076623|15.488063076623|15.488063076623|15.488063076623|15.488063076623|15.488063076623|15.488063076623|15.488063076623|15.488063076623|15.488063076623|15.488063076623|15.488063076623|15.488063076623|15.488063076623|15.488063076623|15.488063076623|15.488063076623|15.488063076623|15.488063076623|15.488063076623|15.488063076623|15.488063076623|15.488063076623|15.307290743333|-16.553458122839|-16.553458122839|-16.553458122839|-16.553458122839||-16.553458122839|-16.553458122839|-16.553458122839|-16.553458122839|-16.553458122839|-16.553458122839|-16.553458122839|15.292775848127|15.292775848127|15.292775848127||15.292775848127|15.292775848127|15.292775848127|15.292775848127|15.292775848127|15.292775848127|15.292775848127|15.261417524259|14.879353355744|14.866978896283|14.866978896283|14.866978896283|14.866978896283|14.866978896283||14.866978896283|14.866978896283|14.866978896283|14.866978896283|14.866978896283|14.866978896283|14.866978896283|14.866978896283|14.866978896283|14.866978896283|14.866978896283|14.842199339495|14.809666013305|14.47403187171|14.47403187171|14.430590676106|-15.432368176847|-15.432368176847|-15.432368176847|-15.432368176847|-15.432368176847|-15.432368176847|-15.432368176847|-15.432368176847|-15.432368176847|-15.432368176847|-15.432368176847|-15.432368176847|-15.432368176847|-15.432368176847|-15.432368176847|-15.432368176847|-15.432368176847|-15.432368176847|-15.432368176847||-15.432368176847|-15.432368176847|-15.432368176847|-15.432368176847|-15.432368176847|-15.432368176847|-15.432368176847|-15.432368176847|-15.432368176847|-15.432368176847|-15.432368176847|-15.432368176847|-15.432368176847|-15.432368176847|-15.432368176847|-15.83467572891|-16.193528532577|-16.283955108472|-16.283955108472|-16.653838699999|-17.074898845556|-17.341076248887|-17.622862623801|-17.672945825965|-17.672945825965|-17.672945825965|-17.749496134024|-18.258841627393|-18.258841627393|-18.258841627393|-18.413713686504
01512|20545|/equities/nu-skin-enterprises-inc|R2000GROWTH/R2000VALUE|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.014052917809|-19.326726968919|-19.790806725991||18.039055087667|18.039055087667|18.039055087667|18.039055087667|18.039055087667|18.039055087667|18.039055087667|18.039055087667|18.039055087667||17.827326819693|17.827326819693|17.827326819693|17.827326819693||17.827326819693|17.827326819693|17.827326819693|17.827326819693|17.827326819693|17.827326819693|17.827326819693|16.555362645559|-18.443911255326|-18.443911255326|-18.443911255326|-18.443911255326|-18.443911255326|-18.443911255326|-18.443911255326|-18.443911255326|-18.443911255326|-18.443911255326|-18.443911255326|-18.654179571347|-18.654179571347||-18.654179571347|-18.654179571347|-18.654179571347|-18.654179571347|-18.654179571347|-18.654179571347|-18.654179571347|-18.654179571347|-18.721032458629|-18.825870123269|-19.287428484056|-19.287428484056|-19.287428484056|-19.287428484056|-19.287428484056|-20.429220421074|-20.429220421074|-20.429220421074|-20.429220421074|-20.429220421074|-20.429220421074|-20.429220421074|-20.429220421074|-20.429220421074|-20.429220421074|-20.429220421074|-20.429220421074|-20.429220421074|-20.429220421074|-20.61357777092|-21.32987052157|-21.32987052157|-21.32987052157|-21.32987052157|-22.028744710314|-22.641189059536|-22.733321464636|-22.78146890863|-23.412743613281|-23.425270766194|-23.557244744759|-24.037770658579|-24.700023021793|-24.74500259469|-24.74500259469|-24.74500259469|-24.74500259469|-24.74500259469|-24.74500259469|-24.74500259469|-24.74500259469|-24.74500259469|-24.84405660136|-24.84405660136|-24.84405660136|-25.108395253105|-25.363799201384||-25.363799201384|-25.363799201384|-25.363799201384|-25.363799201384|-25.363799201384|-25.363799201384|-25.363799201384|-25.935887878619|-26.149043367398|-26.406714437286|-26.523570482245|-26.598968550354|-26.95774168084|-27.381379806443|-27.4573666381|-27.793740992983|-27.950268168405|-28.268075619754|-28.923972830305|-29.155524820233|-29.5861393546|-30.313488070053|-31.182180556221|-31.182180556221|-31.182180556221|-31.182180556221|-31.182180556221|-31.182180556221|-31.182180556221|-31.182180556221|-31.520756042183|-31.741675969097|-31.741675969097|-31.741675969097|-31.854139986008|-32.465155590872|-32.7357286759|-32.97034504038|-32.97034504038|-33.709549820224|-34.431444287079|-34.769377507303|-34.769377507303||-34.769377507303|-34.769377507303|-34.769377507303|-34.769377507303|-34.909732549243|-34.909732549243|-34.909732549243|-35.1399802288|-35.208310983864|-35.796456335085||-35.883211873928|-35.883211873928|-35.883211873928|-35.883211873928|-35.883211873928|-35.883211873928|-35.883211873928|-35.883211873928|-35.883211873928|-35.883211873928|-35.883211873928|-35.883211873928|-36.27523355899|-36.62970299652||-36.958060122454|-36.958060122454|-37.618956513895|-38.280505228587|-38.53667349346|-39.11922559041|-39.11922559041|-39.57636186037|-40.007625806702|-40.376853940385|-40.376853940385|-40.494419942848|-40.852687714886|-41.005210530307|-41.69861510559|-41.69861510559|-41.69861510559|-42.018091783492|-42.018091783492|-42.018091783492|-42.018091783492|-42.018091783492|-42.315662470683|-42.315662470683|-42.315662470683|-42.315662470683|-42.315662470683|-42.315662470683|-42.315662470683|-42.315662470683|-42.315662470683|-42.315662470683|-42.315662470683|-42.315662470683|-42.315662470683||-42.315662470683|-42.315662470683|-42.315662470683|-42.315662470683|-42.315662470683|-42.532711678207|-42.532711678207|-42.532711678207|-42.532711678207|-42.532711678207|-42.699501411043|-42.699501411043|-42.699501411043|-42.699501411043|-42.699501411043|-42.753455776151|-42.753455776151|-42.897275984772|-42.897275984772|-42.897275984772|-43.524848399937|-43.524848399937|-44.505387662053|-44.568005286853|-44.568005286853|-44.568005286853|-44.568005286853|-45.020212377105|40.613364108047|40.613364108047|40.613364108047
01513|1159415|/equities/mind-medicine-inc?cid=1159415|R2000GROWTH|3.5728974819065|3.5261553490902|3.5261553490902|3.5261553490902|3.5261553490902|3.5261553490902|3.5261553490902|3.5261553490902|3.5261553490902|3.5261553490902|3.5261553490902|3.5261553490902|3.5261553490902|3.5261553490902|3.5261553490902|3.5261553490902|3.5261553490902|3.5261553490902|3.5261553490902||3.5261553490902|3.5261553490902|3.5261553490902|3.5261553490902|3.266839235441|3.1017657313259|3.0613990941103|3.0613990941103|3.0613990941103||3.0613990941103|3.0613990941103|3.0613990941103|3.0613990941103||3.0613990941103|3.0613990941103|3.0613990941103|3.0613990941103|3.0613990941103|3.0613990941103|3.0613990941103|3.0613990941103|3.0613990941103|3.0613990941103|3.0613990941103|3.0613990941103|3.0613990941103|3.0613990941103|3.0613990941103|2.850998975442|2.7427766473273|2.6553072963798|2.5337744596373|2.5337744596373|2.3691938323854||-2.9615001931202|-2.9615001931202|-2.9615001931202|-2.9615001931202|-2.9615001931202|-2.9615001931202|-2.9615001931202|-2.9615001931202|2.4304489060465|2.4304489060465|2.4304489060465|2.4304489060465|2.4304489060465|2.4304489060465|-2.9277174801219|-2.9277174801219|-2.9681389016119|-2.9681389016119|-3.0112654679581|-3.0255726303838|-3.0889695977924|-3.1082957968003|-3.1082957968003|-3.1219952884522|-3.2305503093763|-3.2711623444018|-3.2711623444018|-3.2711623444018|-3.2711623444018|-3.3206857723061|-3.4980064544483|-3.5324155133207|-3.5324155133207|-3.6043403507368|-3.6043403507368|-3.6043403507368|-3.6204449336944|-3.7821610681677|-3.9129566078345|-4.0749518744328|-4.2071494422466|-4.2071494422466|-4.2071494422466|-4.3384992372228|-4.4838881372559|-4.5260234179803|-4.5260234179803|-4.5260234179803|-4.5260234179803|-4.5260234179803|-4.5260234179803|-4.5260234179803|-4.5260234179803|-4.5260234179803|-4.5260234179803|-4.5260234179803|-4.5260234179803||-4.5260234179803|-4.5260234179803|-4.5260234179803|-4.5260234179803|-4.572034975961|-4.572034975961|-4.7372610271806|-4.8657713376092|-4.8657713376092|-4.8657713376092|-4.8657713376092|-4.9405793440129|3.9583431985675|3.9583431985675|3.9583431985675|3.9583431985675|3.9583431985675|3.9583431985675|3.9583431985675|3.9583431985675|3.9583431985675|3.9583431985675|3.9583431985675|3.9583431985675|3.9583431985675|3.9583431985675|3.9583431985675|3.9583431985675|3.9583431985675|3.9583431985675|3.9583431985675|3.9583431985675|3.9583431985675|3.8090927630331|3.5345519350901|3.5345519350901|3.5345519350901|3.5345519350901|3.4122798494646|3.269199734722|3.1918269264866|3.1918269264866|3.1918269264866||3.1918269264866|3.1918269264866|3.1918269264866|3.1918269264866|3.1918269264866|3.1918269264866|3.1918269264866|3.1918269264866|3.1918269264866|3.1918269264866||3.1918269264866|3.1779873703928|3.1779873703928|3.1779873703928|3.1779873703928|3.1779873703928|3.1703545589765|3.1703545589765|3.0606218597977|3.0471839283824|3.0471839283824|3.0471839283824|3.0471839283824|3.0471839283824||-3.6018983063202|-3.6018983063202|-3.6018983063202|-3.6018983063202|-3.6018983063202|-3.6018983063202|-3.6018983063202|-3.6018983063202|-3.6061980919816|-3.6135777049568|-3.6135777049568|-3.719825392885|3.1241748808658|3.1241748808658|3.1241748808658|3.1241748808658|3.1241748808658|3.1241748808658|3.1241748808658|3.1241748808658|3.0650275944379|3.0592625326718|3.0592625326718|3.0592625326718|3.0592625326718|3.0592625326718|2.9236249202716|2.8783024248061|2.8783024248061|2.8457178491351|-3.3631332935732|-3.3631332935732|-3.3631332935732|-3.3631332935732|-3.3631332935732||-3.3631332935732|-3.3855220784225|-3.3855220784225|-3.3855220784225|-3.3855220784225|-3.3855220784225|-3.3855220784225|-3.3855220784225|-3.4143597949039|-3.4143597949039|-3.4302109069836|-3.4626144039958|-3.4626144039958|-3.4626144039958|-3.5551270101169|-3.6079189615889|-3.6565765227922|-3.7246031616509|-3.7246031616509|-3.8817813368175|3.1276910023101|3.1276910023101|3.1276910023101|3.1276910023101|3.1276910023101|3.1276910023101|3.1276910023101|3.1276910023101|3.1276910023101|3.1276910023101|3.1276910023101
01514|942658|/equities/fibrogen-inc|R2000GROWTH/R2000VALUE|1.4899643777259|1.2397159468739|1.2078299374912|1.2078299374912|1.2078299374912|1.2078299374912|1.2078299374912|1.0786998969023|1.0657776573968|0.76141408523714|0.75441296884057|0.75441296884057|0.64722464359068|0.61246294012106|0.61246294012106|0.61246294012106|0.61246294012106|0.61246294012106|0.61246294012106||0.61246294012106|0.61246294012106|0.61246294012106|0.61246294012106|0.61246294012106|0.61246294012106|0.61246294012106|0.61246294012106|0.61246294012106||0.61246294012106|0.57933659278063|0.52090319099136|0.52090319099136||0.4748257427432|0.4748257427432|0.4748257427432|0.4748257427432|0.4748257427432|0.4748257427432|0.4748257427432|0.43564527222601|0.40198611956532|0.40198611956532|0.40198611956532|0.40198611956532|0.40198611956532|0.40198611956532|0.40198611956532|0.35607347931791|-0.62831676340094|-0.62831676340094|-0.62831676340094|-0.62831676340094|-0.62831676340094||-0.62831676340094|-0.62831676340094|-0.62831676340094|-0.62831676340094|-0.62831676340094|-0.62831676340094|-0.62831676340094|-0.62831676340094|-0.62831676340094|-0.71043528987291|-0.71514310429468|-0.71514310429468|-0.71514310429468|-0.71514310429468|-0.71514310429468|-0.71514310429468|-0.71514310429468|-0.71514310429468|-0.74152903638278|-0.74152903638278|-0.74152903638278|-0.75283226792453|-0.7635025428891|-0.82674726039832|-0.83819694089299|-0.87454104939441|-0.89084143157039|-0.89084143157039|-0.89345156611375|-0.96466840705796|-1.0165490428433|-1.0165490428433|-1.0165490428433|-1.0262711423222|-1.0568679689901|-1.0703643891035|-1.109748554912|-1.109748554912|-1.109748554912|-1.109748554912|-1.109748554912|-1.109748554912|-1.109748554912|-1.109748554912|-1.109748554912|-1.109748554912|-1.109748554912|-1.1886316876575|-1.2262824587209|-1.2987082724419|-1.3125980667105|-1.3374994694899|-1.3374994694899|-1.3374994694899|-1.3374994694899|-1.3956272303739|-1.3991916018735||-1.3991916018735|-1.3991916018735|-1.3991916018735|-1.605866244547|-1.605866244547|-1.6176291870987|-1.691810235703|-1.6978446414338|-1.7045496426541|-1.7900551847306|-1.8274755239593|-1.8274755239593|-1.891083869681|-1.9166467738559|-1.9166467738559|-2.0751630743797|-2.1067161158348|-2.1067161158348|-2.3032956736645|-2.5442173831287|-2.6402416022423|-2.683323936529|-2.8092488435319|-2.9182074077078|-2.9182074077078|-2.9182074077078|-2.9835637285918|-3.1139597511523|-3.3160663419557|-3.4561849494325|-3.664094251565|-3.8912159405062|-4.1780175193493|-4.4494640015169|-4.6521821444348|-4.7085357976309|-4.9414285236322|-5.2435318555792|-5.46586861504|-5.711242926263|-6.0180477435314|-6.3731085520016|-6.8350262091145||-7.0534069985797|-7.4171188772442|-7.7554099096989|-8.1237888881603|-8.8114321572957|-10.088813462012|-19.552848116284|16.13125254226|16.13125254226|16.13125254226||16.13125254226|16.13125254226|16.13125254226|16.13125254226|16.13125254226|16.13125254226|16.13125254226|16.13125254226|16.13125254226|15.684464885279|-18.95864717337|-18.95864717337|-18.95864717337|-18.95864717337||-18.95864717337|-19.191483559479|-19.191483559479|-19.191483559479|-19.191483559479|-19.191483559479|-19.191483559479|-19.191483559479|-19.191483559479|-19.191483559479|-19.191483559479|-19.191483559479|-19.191483559479|-19.191483559479|-19.191483559479|-19.191483559479|-19.191483559479|-19.191483559479|-19.191483559479|-19.337317182442|-19.337317182442|-19.337317182442|-19.337317182442|-19.71813000774|-20.694072397465|-20.694072397465|-20.694072397465|-20.694072397465|-20.694072397465|-20.694072397465|-20.694072397465|-20.694072397465|-20.694072397465|-20.694072397465|-20.694072397465||-20.694072397465|-20.694072397465|-20.694072397465|-20.694072397465|-20.694072397465|-20.694072397465|-20.694072397465|-20.694072397465|-20.694072397465|-20.694072397465|-21.070081242714|-21.656200736534|-22.120778659727|-22.270586971603|-22.322738667522|-22.322738667522|-22.322738667522|-22.534121773609|-22.534121773609|-22.586246355781|-23.381107286622|-23.630674313627|-24.176882236488|21.727772177824|21.727772177824|21.727772177824|21.727772177824|21.727772177824|21.727772177824|21.727772177824|21.727772177824
01515|17214|/equities/synta-pharmaceuticals|R2000GROWTH|-232.17362662065|-232.17362662065|-233.871381109|-233.871381109|205.79069786518|205.79069786518|205.79069786518|205.79069786518|205.79069786518|205.79069786518|205.79069786518|205.79069786518|205.79069786518|205.79069786518|205.79069786518|205.79069786518|205.79069786518|205.79069786518|205.79069786518||205.79069786518|205.79069786518|205.79069786518|205.79069786518|205.79069786518|205.79069786518|205.79069786518|205.79069786518|205.79069786518||205.79069786518|205.79069786518|205.79069786518|205.79069786518||205.79069786518|205.79069786518|205.79069786518|205.79069786518|205.79069786518|205.79069786518|205.79069786518|205.79069786518|205.79069786518|205.79069786518|205.79069786518|205.79069786518|204.27183745138|195.39540844749|183.15878190808|175.5223751516|175.5223751516|166.46736531466|164.93326226245|164.93326226245|163.7125223055||162.41556992956|157.68396574069|153.91941119354|143.77462907545|138.59555997662|138.59555997662|131.32545587544|130.31282786739|130.31282786739|130.31282786739|130.31282786739|130.31282786739|124.35059191136|124.35059191136|-141.70030909744|-141.70030909744|-141.70030909744|-141.70030909744|-141.70030909744|-143.54669758379|-143.54669758379|-148.50022460685|-150.33635533371|-153.35920432451|-155.6303823617|-160.04042287965|-161.40535686409|-161.40535686409|-161.40535686409|-161.40535686409|-163.77765317411|-163.77765317411|-163.77765317411|-163.77765317411|-163.77765317411|-163.77765317411|-166.30628252527|-170.66086547133|-174.86125832129|-174.86125832129|-176.11449122195|-176.11449122195|-179.39484654272|-185.7874724159|-188.94117638904|-195.73156883802|-196.39563404285|-200.9556990328|-206.28220006262|-206.28220006262|175.35644678236|175.35644678236|175.35644678236|175.35644678236|-196.05666489327|-196.05666489327|-196.05666489327||-196.05666489327|-196.05666489327|-196.05666489327|-196.05666489327|-196.05666489327|-196.05666489327|-196.05666489327|-196.05666489327|-196.05666489327|-196.05666489327|-196.05666489327|-196.05666489327|-196.05666489327|-196.05666489327|-196.05666489327|-196.05666489327|-196.05666489327|-196.05666489327|-196.05666489327|-212.90184682965|-216.34099466668|-218.63274343661|-223.11638342729|-228.07314392583|-228.62679460989|-228.62679460989|-228.62679460989|-236.0969876023|-236.95804730741|-240.78839600183|-243.59237535902|-246.48374534656|-249.08472247708|-252.75857496911|-252.87166310693|-252.87166310693|-252.87166310693|-252.87166310693|-252.87166310693|-256.30041858769|-256.30041858769|-257.88434910351|-258.14484961997||-258.14484961997|-258.14484961997|-258.14484961997|-258.14484961997|-258.14484961997|-275.19005659494|-275.19005659494|-276.88491932444|-276.88491932444|-285.52094198809||-285.52094198809|-289.43772301791|-298.52081155907|-303.88978926485|-303.99481209793|-303.99481209793|-303.99481209793|-303.99481209793|-303.99481209793|-303.99481209793|-306.45978810034|-317.06142973063|272.12452534614|272.12452534614||272.12452534614|272.12452534614|272.12452534614|272.12452534614|272.12452534614|272.12452534614|272.12452534614|272.12452534614|272.12452534614|272.12452534614|272.12452534614|272.12452534614|272.12452534614|272.12452534614|272.12452534614|272.12452534614|272.12452534614|272.12452534614|272.12452534614|272.12452534614|266.00808534554|262.34115399179|261.14215724626|261.14215724626|259.33516807202|253.30684703857|251.34150333206|251.34150333206|236.7322262636|-268.80863007239|-268.80863007239|-268.80863007239|-268.80863007239|-268.80863007239|-268.80863007239||-268.80863007239|-268.80863007239|-268.80863007239|-268.80863007239|-268.80863007239|-268.80863007239|-269.3187984332|-269.3187984332|-269.3187984332|-269.3187984332|-269.3187984332|-278.25770021404|-278.25770021404|-278.25770021404|-278.25770021404|-278.25770021404|-279.80411768981|-282.53952331391|-282.53952331391|-287.86891174148|-297.6315587343|256.83243159034|256.83243159034|256.83243159034|256.83243159034|256.83243159034|256.83243159034|256.83243159034|256.83243159034|256.83243159034|256.83243159034
01516|960555|/equities/aclaris-therapeutics-inc|R2000GROWTH|-1.3486740535038|-1.3486740535038|-1.3486740535038|-1.3486740535038|-1.3486740535038|-1.3486740535038|-1.3486740535038|-1.3486740535038|-1.3486740535038|-1.3486740535038|-1.3486740535038|-1.3486740535038|-1.3486740535038|-1.3486740535038|-1.3486740535038|-1.3486740535038|-1.3486740535038|-1.3486740535038|-1.3486740535038||-1.3486740535038|-1.3503180376545|-1.3503180376545|-1.3503180376545|-1.3503180376545|-1.3503180376545|-1.3503180376545|-1.3503180376545|-1.3503180376545||-1.3503180376545|-1.3503180376545|-1.3503180376545|-1.3503180376545||-1.3503180376545|-1.3503180376545|-1.3503180376545|-1.4070755995927|-1.4130617719687|-1.5035908996835|-1.5045979352583|-1.5045979352583|-1.5045979352583|-1.5332310632191|-1.6032956060791|-1.6302173564858|-1.7034699754306|-1.7034699754306|-1.7034699754306|-1.7069665940148|-1.7601184681105|-1.8788709136497|-1.8788709136497|-1.9387899176557|-2.0302832773746||-2.1383925103944|-2.3056027816182|-2.4373308968153|-2.5953287197049|-2.6506708377926|-2.6889009204539|-2.7337788141471|-2.9202986996154|-5.6140289975238|-5.6140289975238|-5.6140289975238|-5.6140289975238|-5.6140289975238|-5.6140289975238|-5.6140289975238|-5.6140289975238|-5.6140289975238|-5.6140289975238|-5.6140289975238|-5.6140289975238|-5.8155879392703|-6.0178755272847|-6.2009227264172|-6.3483364304179|-6.3603739694615|-6.5198600508394|-6.5748519225951|-6.5748519225951|-6.5748519225951|-7.0576130597719|-7.1746613636114|-7.1746613636114|-7.1746613636114|-7.2129572116112|-7.2760633586485|-7.5039593774565|-7.8719838192174|-7.8719838192174|-7.8719838192174|-7.8719838192174|-7.8719838192174|-7.8719838192174|-7.8719838192174|-8.0516488872313|-8.0642298051148|-8.0642298051148|-8.0642298051148|-8.0642298051148|-8.0642298051148|-8.0642298051148|-8.0642298051148|-8.0642298051148|-8.0642298051148|-8.0642298051148|-8.0642298051148|-8.0642298051148|-8.0642298051148||-8.0642298051148|-8.0642298051148|-8.0642298051148|-8.0642298051148|-8.0642298051148|-8.2285888535479|-8.3228763322807|-8.5060507829262|-8.5060507829262|-8.5060507829262|-8.5060507829262|-8.8122787801506|-8.9675819971034|-9.0839578153766|-9.2810644311018|-9.5822937402799|-9.7964373069422|-9.8897030571452|-10.365136276721|-10.785707141557|-10.82491663552|-10.82491663552|-10.848796193872|-10.879267870358|-10.980972662594|-10.980972662594|-11.029969629343|9.7021730283371|9.7021730283371|9.7021730283371|9.7021730283371|9.7021730283371|9.7021730283371|9.7021730283371|9.7021730283371|9.5178062125331|9.5178062125331|9.2992285274009|9.1380321739493|8.9616919709692|8.9616919709692|8.9616919709692|8.9616919709692||8.7868799317158|8.74625546273|8.6783288249501|8.6783288249501|8.6783288249501|8.6783288249501|8.6783288249501|8.6783288249501|8.6783288249501|8.5092542711373||8.3461157021121|8.3388765737456|8.3388765737456|8.3388765737456|8.0463371793474|8.0463371793474|8.0463371793474|8.0463371793474|7.858707803272|-9.3923582719675|-9.3923582719675|-9.3923582719675|-9.3923582719675|-9.3923582719675||-9.3923582719675|-9.3923582719675|-9.3923582719675|-9.3923582719675|-9.3923582719675|-9.3923582719675|-9.3923582719675|-9.3923582719675|-9.3923582719675|-9.3923582719675|-9.3923582719675|-9.5093756171191|-9.572611752718|-9.6589017880949|-9.8185019507444|-9.899551660093|-9.899551660093|-9.899551660093|-9.899551660093|-9.899551660093|-9.899551660093|-9.899551660093|-9.899551660093|-9.899551660093|-9.899551660093|-9.899551660093|-9.899551660093|-9.899551660093|-9.899551660093|-9.899551660093|-9.899551660093|-9.899551660093|-9.899551660093|-9.899551660093|-9.899551660093||-9.899551660093|-9.899551660093|-9.899551660093|-9.899551660093|-9.899551660093|-9.899551660093|-9.9050571987721|-9.9506829602691|-9.9506829602691|-9.9506829602691|-10.207147556673|-10.332941909775|-10.502852144225|-10.623724211568|-10.75191599938|-10.760665828163|-10.760665828163|-10.760665828163|-10.760665828163|-10.760665828163|-10.760665828163|-10.760665828163|-10.760665828163|-10.760665828163|-14.283717020623|-14.283717020623|-14.283717020623|-14.297613566148|-14.297613566148|-14.49345964086|-14.954955245521
01517|1075234|/equities/greensky-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01518|17158|/equities/sangamo-bioscienc|R2000GROWTH/R2000VALUE|0.38888865389858|0.38888865389858|0.38888865389858|0.38888865389858|0.38888865389858|0.38888865389858|0.38888865389858|0.38888865389858|0.38888865389858|0.38888865389858|0.38888865389858|0.38888865389858|0.38888865389858|0.38888865389858|0.38888865389858|0.38888865389858|0.38888865389858|0.38888865389858|0.38888865389858||0.38888865389858|0.38888865389858|0.38888865389858|0.38888865389858|0.38888865389858|0.38888865389858|0.38888865389858|0.38888865389858|0.38888865389858||0.38888865389858|0.38888865389858|0.31760404317947|0.30978961202128||0.30978961202128|0.30978961202128|0.30978961202128|0.30978961202128|0.30978961202128|0.30978961202128|0.30978961202128|0.30978961202128|0.30978961202128|0.30978961202128|0.30978961202128|0.30978961202128|0.30978961202128|0.30978961202128|0.30978961202128|-0.48190336262015|-0.48190336262015|-0.48190336262015|-0.48190336262015|-0.48190336262015|-0.48190336262015||-0.48190336262015|-0.48190336262015|-0.48190336262015|-0.48190336262015|-0.48190336262015|-0.48190336262015|-0.48190336262015|-0.48190336262015|-0.50797596446703|-0.55792883228406|-0.6056542715667|-0.63003251190961|-0.63892625754231|-0.63892625754231|-0.63892625754231|-0.63892625754231|-0.63892625754231|-0.63892625754231|-0.63892625754231|-0.64512361790465|-0.66963177649761|-0.68065198956358|-0.69327443836384|-0.71158759974468|-0.71158759974468|-0.73446562410585|-0.73446562410585|-0.73446562410585|-0.73446562410585|-0.73446562410585|-0.75511272989497|-0.75511272989497|-0.75511272989497|-0.75511272989497|-0.75702523018239|-0.79378917841246|-0.81839910180625|-0.84968785810533|-0.85775106541981|-0.85775106541981|-0.92869010559574|-0.95974453281314|-0.97644113049408|-1.038473500648|-1.0468649851381|0.82925184397324|0.82925184397324|0.82925184397324|0.82925184397324|0.82925184397324|0.82925184397324|-1.0557628044116|-1.0557628044116|-1.0557628044116|-1.0557628044116|-1.0557628044116|-1.0557628044116||-1.0557628044116|-1.0557628044116|-1.0557628044116|-1.0557628044116|-1.0557628044116|-1.0557628044116|-1.1088253269182|-1.1279065394742|-1.1279065394742|-1.1279065394742|-1.1507128205943|-1.1591142710765|-1.2054547498314|-1.2637163486118|-1.2637163486118|-1.3245737184016|-1.3370263299377|-1.3414181295403|-1.4010201365162|1.1677146065847|1.1677146065847|1.1677146065847|1.1677146065847|1.1677146065847|1.1677146065847|1.1677146065847|1.1677146065847|1.1677146065847|1.1677146065847|1.1677146065847|1.1677146065847|1.1677146065847|1.1677146065847|-1.4417671733465|-1.4417671733465|-1.4417671733465|-1.4417671733465|-1.4417671733465|-1.4417671733465|-1.4417671733465|-1.4417671733465|-1.4417671733465|-1.4417671733465||-1.4417671733465|-1.4417671733465|-1.4417671733465|-1.4417671733465|-1.4491857282946|-1.4645991715202|-1.4645991715202|-1.4645991715202|-1.4645991715202|-1.4645991715202||-1.4645991715202|-1.4700141750319|-1.4700141750319|-1.4700141750319|-1.4700141750319|-1.4700141750319|-1.4700141750319|-1.4700141750319|-1.4700141750319|-1.4700141750319|-1.4700141750319|-1.4700141750319|-1.5469602172622|-1.5877335342046||-1.6033507529944|-1.6033507529944|-1.6033507529944|-1.6033507529944|-1.6033507529944|-1.6033507529944|-1.6033507529944|-1.6033507529944|-1.6033507529944|-1.6033507529944|-1.6033507529944|-1.6033507529944|-1.6033507529944|-1.6487231391503|-1.6658034675467|-1.7497816078252|-1.75559064993|-1.7631562777|-1.7946170655354|-1.7946170655354|-1.7946170655354|-1.7946170655354|-1.7946170655354|-1.7946170655354|-1.7946170655354|-1.7946170655354|-1.7946170655354|-1.7946170655354|-1.7946170655354|-1.7946170655354|-1.7946170655354|-1.7946170655354|-1.7946170655354|-1.8534633481353|-1.9430148694084||-2.0389054387991|-2.0569615860984|-2.0842239547885|-2.1419155122082|-2.159922956582|-2.159922956582|-2.159922956582|-2.159922956582|-2.159922956582|-2.159922956582|-2.228803229725|-2.3603369929124|-2.458707707649|-2.4616196878812|-2.5859663362924|-2.683662099066|-2.683662099066|-2.8197062418081|-2.8197062418081|-2.8207847724598|-3.0022609245161|-3.0294565769676|-3.1343961791467|-3.3237735382132|-3.3827213445497|-3.3827213445497|-3.3827213445497|-3.3827213445497|-3.3827213445497|-3.3827213445497|-3.3827213445497
01519|102079|/equities/globalstar-inc|R2000GROWTH/R2000VALUE|-1.8542571809577|-1.8542571809577|-1.8542571809577|-1.8542571809577|-1.8542571809577|-1.8782697455283|-1.8782697455283|-1.8782697455283|-1.9057959728031|-1.9057959728031|-1.9075511089727|-1.912279035401|-1.9464212079309|-1.9788012989652|-2.0020014123002|-2.0111126652337|-2.0617919156924|1.8088704741521|1.8088704741521||1.8088704741521|1.8088704741521|1.8088704741521|1.8088704741521|1.8088704741521|1.699044352495|1.699044352495|1.699044352495|1.699044352495||1.699044352495|1.699044352495|1.699044352495|1.699044352495||1.6589882304528|1.5987868563178|1.4953187257982|1.4442430967464|1.4430479003736|1.4067198781778|1.3954610046457|1.3954610046457|1.3954610046457|1.3954610046457|1.3954610046457|1.3954610046457|1.3954610046457|1.3954610046457|1.3954610046457|1.3954610046457|1.3954610046457|1.3954610046457|1.3682900531105|1.3553223127581|1.3031359110118||1.2968176640671|1.2515140416006|1.2477044994941|1.2368939182615|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4355828891632|-1.4711920895441|-1.4865819509115|-1.4865819509115|-1.4865819509115|-1.5062521823342|1.2877218764113|1.2877218764113|1.2877218764113|1.2877218764113|1.2877218764113|1.2877218764113|1.2877218764113|1.2877218764113|1.2877218764113|1.2877218764113|1.2877218764113|1.2874687624294||1.2294096827858|1.2226045904769|1.2226045904769|1.1567828984408|-1.2024634644556|-1.2027943476689|1.0594669738275|1.0594669738275|1.0594669738275|1.0594669738275|1.0594669738275|1.0594669738275|1.0594669738275|1.0594669738275|1.0594669738275|1.0594669738275|1.0594669738275|1.0594669738275|1.0594669738275|-1.1869860740818|-1.1869860740818|-1.1869860740818|-1.1869860740818|-1.1869860740818|-1.1869860740818|-1.1869860740818|-1.1869860740818|-1.1869860740818|-1.1869860740818|-1.1869860740818|-1.1869860740818|-1.1869860740818|-1.1869860740818|-1.1869860740818|-1.1869860740818|-1.1869860740818|-1.1906408411554|-1.1906408411554|-1.1906408411554|-1.1906408411554|-1.1906408411554|-1.1906408411554|-1.1906408411554||-1.1906408411554|-1.1906408411554|-1.1906408411554|-1.1906408411554|-1.1906408411554|-1.1906408411554|-1.1906408411554|-1.2160009391099|-1.2322233326998|1.0538233893737||1.0538233893737|1.0538233893737|1.0538233893737|1.0538233893737|1.0538233893737|1.0538233893737|1.0538233893737|1.0538233893737|1.0064703974044|0.98566112298667|0.98566112298667|0.98566112298667|0.98566112298667|0.98566112298667||0.98566112298667|0.98566112298667|0.98566112298667|0.98566112298667|0.92740132167273|0.90989032668464|0.89548915936541|0.88132133433102|0.85146819826496|0.84281197995477|-1.0296208904916|-1.0296208904916|-1.0296208904916|-1.0296208904916|-1.0296208904916|-1.0296208904916|-1.0296208904916|-1.0296208904916|-1.0296208904916|-1.0492236296255|-1.0492236296255|-1.0722040280058|-1.0907822631414|-1.1147580536003|-1.1426678072506|-1.1426678072506|-1.1426678072506|-1.1426678072506|-1.1704197538224|-1.1850250801462|-1.1850250801462|-1.1850250801462|-1.1850250801462|-1.1850250801462|-1.1850250801462||-1.1850250801462|-1.1850250801462|-1.1850250801462|-1.1850250801462|-1.1850250801462|-1.1850250801462|-1.1850250801462|-1.1850250801462|-1.213361192745|-1.2159569009609|-1.228841011664|-1.2466487417464|-1.2466487417464|-1.2466487417464|-1.2466487417464|-1.2466487417464|-1.2826652140357|-1.3181052334193|-1.3181052334193|-1.3323391551313|-1.3529772960697|-1.3529772960697|-1.3529772960697|-1.3529772960697|-1.3529772960697|-1.3529772960697|-1.3529772960697|-1.3529772960697|-1.3529772960697|-1.3538636856117|-1.3759596737268
01520|24407|/equities/uranium-energy-corp|R2000GROWTH|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729|7.1026468515729||6.4748851988421|6.0386914438801|6.0386914438801|5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805||5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805||5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805|5.9931477219805|5.8934419851551|5.807380011904|5.6576940859983|5.6576940859983|5.6576940859983|5.6576940859983|5.6576940859983||5.5881410397656|5.5881410397656|5.5862676079149|5.4730749853314|5.1711946072248|5.1434502295098|5.1434502295098|5.066148365049|5.066148365049|5.066148365049|5.066148365049|5.066148365049|5.066148365049|5.066148365049|5.066148365049|5.0451651022483|4.9679609057693|4.9040687356055|4.9040687356055|4.9040687356055|4.9040687356055|4.7820207844906|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.718896453942|4.6657182302355|4.4102424345943|4.3247138087984|4.1872932187977|4.0625225987776|4.0625225987776|4.0575249158391|4.0278052977996||3.8361728381533|3.7963859887057|3.7963859887057|3.729631199652|3.729631199652|3.6590197378397|3.6590197378397|3.5863329894013|3.5516810954353|3.4524233938082|3.2488037348703|3.243118081557|3.243118081557|3.243118081557|3.243118081557|3.2312568667338|3.2312568667338|3.2175077997761|3.1868730914834|3.1868730914834|3.1559923635857|3.1061349883351|3.1061349883351|3.1061349883351|3.0296995541979|3.0296995541979|3.0296995541979|3.0296995541979|3.0296995541979|3.0296995541979|3.0296995541979|3.0296995541979|3.0296995541979|3.0296995541979|3.0296995541979|3.0296995541979|3.0296995541979|3.0296995541979|3.0296995541979|3.0296995541979|3.0296995541979|3.0296995541979|3.0296995541979||3.0296995541979|3.0296995541979|3.0185551137316|2.9917279714332|2.9646978106748|2.9429976241071|2.9095033427176|2.9095033427176|2.8611149015358|2.7751276561872||2.7690744457283|2.7690744457283|2.7690744457283|2.7690744457283|2.6936048995166|2.640711166952|2.640711166952|2.640711166952|2.640711166952|2.640711166952|2.5724568262078|2.3927298137851|2.3485479137956|2.3485479137956||2.3485479137956|2.3485479137956|2.3485479137956|2.3485479137956|-2.7846585062512|-2.7846585062512|-2.7846585062512|-2.7846585062512|-2.7846585062512|-2.7846585062512|-2.7846585062512|-2.7846585062512|-2.7846585062512|-2.7846585062512|-2.7846585062512|-2.7846585062512|-2.7846585062512|-2.7846585062512|-2.7846585062512|-2.8675001053322|-2.8675001053322|-2.8675001053322|-2.8675001053322|-2.8675001053322|-2.9694445032002|-3.0304940031768|-3.109437788725|-3.1849308424527|-3.1970845554035|-3.1970845554035|-3.1970845554035|-3.1970845554035|-3.1970845554035|-3.1970845554035|-3.1970845554035||-3.1970845554035|-3.2390800408028|-3.2390800408028|-3.2390800408028|-3.2390800408028|-3.2390800408028|-3.2390800408028|-3.2390800408028|-3.2390800408028|-3.2390800408028|-3.5412001534195|-3.7181435891212|-3.7181435891212|-3.7181435891212|-3.7181435891212|-3.7181435891212|-3.7181435891212|-3.7819665967766|-3.7819665967766|-3.7819665967766|-3.8344072433912|-3.8382302359965|-3.9552556757823|3.4747471775517|3.4747471775517|3.4747471775517|3.4747471775517|3.4747471775517|3.4747471775517|3.4747471775517|3.4747471775517
01521|20734|/equities/brown-shoe-comp-inc|R2000GROWTH|30.974384524966|30.148762414351|29.562416723998|29.562416723998|29.562416723998|29.562416723998|29.562416723998|29.562416723998|29.562416723998|29.18703670123|29.18703670123|28.653651021352|28.365288669179|28.365288669179|28.365288669179|28.365288669179|28.365288669179|28.365288669179|28.365288669179||28.365288669179|28.365288669179|28.365288669179|28.365288669179|28.365288669179|28.365288669179|28.365288669179|28.365288669179|28.365288669179||28.365288669179|28.365288669179|28.02787773511|28.005185253794||28.005185253794|28.005185253794|28.005185253794|28.005185253794|28.005185253794|28.005185253794|28.005185253794|28.005185253794|28.005185253794|28.005185253794|28.005185253794|28.005185253794|28.005185253794|28.005185253794|28.005185253794|27.237820204608|27.237820204608|27.191189298488|26.999884354996|26.999884354996|26.999884354996||26.999884354996|26.999884354996|25.047371303575|25.047371303575|25.047371303575|25.047371303575|24.931800749055|24.664027912739|24.664027912739|24.664027912739|24.664027912739|24.664027912739|24.664027912739|24.664027912739|-27.838608126431|-27.838608126431|-28.060119792917|-28.342740850069|-28.342740850069|-28.643482301974|-28.643482301974|-29.100735572623|-29.100735572623|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377|26.328195399377||26.328195399377|24.920268079013|-27.177571681015|-27.177571681015|-27.177571681015|-27.200913962249|-27.561559633551|-27.742076213943|25.170969863057|25.170969863057|25.170969863057|25.170969863057|25.170969863057|25.170969863057|25.170969863057|25.170969863057|25.170969863057|25.170969863057|25.170969863057|25.170969863057|24.802189397945|24.646213542007|24.646213542007|24.646213542007|24.646213542007|24.646213542007|24.559707772318|24.559707772318|24.147761632334|24.147761632334|24.147761632334|24.147761632334|24.147761632334|23.528068437986|23.488887188627|23.488887188627|23.488887188627|23.488887188627|22.644875497502|22.068846961934|22.068846961934|22.068846961934|22.068846961934||22.068846961934|22.068846961934|22.068846961934|22.068846961934|22.068846961934|22.068846961934|22.068846961934|22.068846961934|22.068846961934|22.068846961934||22.068846961934|22.068846961934|22.068846961934|21.593717863249|20.950797613117|20.04755344176|19.452281843553|18.743091250934|16.950101271247|-20.699549292851|-20.699549292851|-20.699549292851|-20.699549292851|-20.908010905902||-21.404457032593|-22.028284218479|-23.651832265825|-23.651832265825|-23.870369879373|-23.973031985557|-23.973031985557|-23.973031985557|-23.973031985557|-23.973031985557|-23.973031985557|-23.973031985557|-23.973031985557|-23.973031985557|-23.973031985557|-23.973031985557|-23.973031985557|-23.973031985557|-23.973031985557|-23.973031985557|-23.973031985557|-23.973031985557|-23.973031985557|-23.973031985557|-23.973031985557|-23.973031985557|-23.973031985557|-23.973031985557|-23.973031985557|-23.973031985557|-23.973031985557|-23.973031985557|-23.973031985557|-23.973031985557|-23.973031985557||-23.973031985557|-24.166979776264|-24.295404956011|-24.295404956011|-24.295404956011|-24.344510934564|-24.344510934564|-24.513037055897|-24.513037055897|-24.513037055897|-24.793652157174|-25.475169080481|-25.962641214234|-25.962641214234|-25.962641214234|-25.962641214234|-25.962641214234|-25.962641214234|-25.962641214234|23.715606787442|23.715606787442|23.715606787442|23.715606787442|23.715606787442|23.715606787442|23.470574969572|23.470574969572|23.470574969572|23.470574969572|23.470574969572|23.470574969572
01522|1162159|/equities/generation-bio-co|R2000GROWTH/R2000VALUE|1.5894031901923|1.5012506249887|1.5012506249887|1.5012506249887|1.5012506249887|1.5012506249887|1.5012506249887|1.5012506249887|1.5012506249887|1.5012506249887|1.5012506249887|1.5012506249887|1.5012506249887|1.5012506249887|1.5012506249887|1.5012506249887|1.5012506249887|1.5012506249887|1.5012506249887||1.5012506249887|1.5012506249887|1.4686617987401|1.4586377383534|1.4586377383534|1.4586377383534|1.4586377383534|1.4586377383534|1.4586377383534||1.4586377383534|1.4586377383534|1.4586377383534|1.4586377383534||1.4586377383534|1.4586377383534|1.4586377383534|1.4586377383534|1.4586377383534|1.4586377383534|1.4557086628084|1.2789612603046|1.2789612603046|1.1844583514122|1.1844583514122|1.1499537166387|1.0088874097699|-1.5292940336929|-1.5292940336929|-1.5292940336929|-1.5292940336929|-1.5292940336929|-1.5300488624822|-1.5911654469979|-1.5972412336035||-1.5972412336035|-1.6274777413945|-1.6274777413945|-1.6274777413945|-1.642020885097|-1.642020885097|-1.642020885097|-1.642020885097|-1.642020885097|-1.642020885097|-1.642020885097|-1.642020885097|-1.642020885097|-1.642020885097|-1.642020885097|-1.642020885097|-1.6882843286318|-1.7551325858216|-1.8019084103218|-1.8796426860614|-1.9446029826583|-2.0704366051027|-2.2508239771336|-2.4864989348484|-3.0737543247621|-3.7666715408344|-4.066579384382|-4.0870221490838|-4.0870221490838|-4.0870221490838|-4.0870221490838|-4.0870221490838|-4.0870221490838|-4.0870221490838|-4.0870221490838|-4.0870221490838|-4.1778357950822|-4.4716354899686|-4.4716354899686|-4.4716354899686|-4.4716354899686|-4.4716354899686|-4.4716354899686|-4.6251506466646|-4.7695618623913|-4.9028853171866|-4.9207597345238|-4.9207597345238|-4.9922276040056|-5.0587195577598|-5.1535774538226|-5.4845301916541|-5.4885549731985|-5.4885549731985|-5.4885549731985|-5.4885549731985|-5.4885549731985||-5.4885549731985|-5.4885549731985|-5.4885549731985|-5.4885549731985|-5.4885549731985|-5.4885549731985|-5.4885549731985|-5.4885549731985|-5.4885549731985|-5.4885549731985|-5.4885549731985|-5.4885549731985|-5.4885549731985|-5.4885549731985|-5.4885549731985|-5.5102165482591|-5.5326183131614|-5.5765205280956|-5.6539116321864|-5.6650125912894|-5.7778113835228|-5.7778113835228|-5.8751458584349|-6.2223841811861|-6.4082047040424|-6.4150064622698|-6.4150064622698|-6.4150064622698|-6.5975069906245|-6.8075075840432|-6.8624167971501|-6.8624167971501|-6.9608642317118|-6.9608642317118|-6.9608642317118|-6.9608642317118|-8.0400211785967|5.1291098092734|4.5778996121816|4.3307060848058|4.3307060848058|4.3307060848058|4.3307060848058||4.3307060848058|4.3307060848058|4.3307060848058|4.3307060848058|4.3307060848058|4.3307060848058|4.2368259494115|4.2368259494115|4.2368259494115|4.2368259494115||4.2368259494115|4.2368259494115|4.2368259494115|4.2368259494115|3.8909174937461|3.7024085277158|3.6504539112072|3.4459376710234|-4.4918623437264|-4.4918623437264|-4.4918623437264|-4.4918623437264|-4.7059469741559|-5.0088967925946||-5.034329481328|-5.0864773805544|-5.0977526567165|-5.1039038988767|-5.1039038988767|-5.1039038988767|-5.1039038988767|-5.1039038988767|-5.1039038988767|-5.1039038988767|-5.1039038988767|-5.1039038988767|-5.1039038988767|-5.1039038988767|-5.1039038988767|-5.1039038988767|-5.1039038988767|-5.1039038988767|-5.1039038988767|-5.1039038988767|-5.1039038988767|-5.1039038988767|-5.1039038988767|-5.1039038988767|-5.1039038988767|-5.1039038988767|-5.1039038988767|-5.1039038988767|-5.1039038988767|-5.1039038988767|-5.1039038988767|-5.1039038988767|-5.1039038988767|-5.1039038988767|-5.1039038988767||-5.1039038988767|-5.1039038988767|-5.3001708292098|3.9960345435311|3.9960345435311|3.9960345435311|3.9960345435311|3.9960345435311|3.9960345435311|3.827616021387|3.6029956046654|-4.6162408524259|-4.6162408524259|-4.6162408524259|-4.6162408524259|-4.6162408524259|-4.6162453948904|-4.6948634972364|-4.6948634972364|-4.6948634972364|-4.9042926353647|-5.0949421614713|-5.0949421614713|-5.0949421614713|-5.1675828364536|-5.1675828364536|-5.2950920426233|-5.3389409617857|-5.3389409617857|-5.5949341407833|-5.7021491915449
01523|1096068|/equities/y-mabs-therapeutics|R2000GROWTH|10.813190782793|10.813190782793|10.813190782793|10.813190782793|10.712889940072|10.712889940072|10.315989157147|9.7063769196881|9.5926408078287|8.8773279483687|8.2503872243973|7.5898746747013|7.5494864804063|7.5494864804063|7.2897752206885|7.2897752206885|7.2897752206885|7.0514172361254|7.0012969226704||6.6758852237977|5.9810537184081|5.9810537184081|5.9810537184081|5.9810537184081|5.9810537184081|5.9810537184081|5.9810537184081|5.9810537184081||5.9810537184081|5.9810537184081|5.8780365184757|5.8780365184757||5.8780365184757|5.8780365184757|5.8780365184757|5.8780365184757|5.8780365184757|5.8780365184757|5.8780365184757|5.8780365184757|5.8780365184757|5.8780365184757|5.8780365184757|5.4983737419946|5.3748148630426|5.3748148630426|5.3748148630426|5.3748148630426|5.3748148630426|4.8945168069519|-5.920592692586|-5.920592692586|-5.920592692586||-5.920592692586|-5.920592692586|-5.920592692586|-5.920592692586|-5.920592692586|-5.920592692586|-5.920592692586|-5.920592692586|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.0174772031008|-6.1010859814947|-6.1088356196341|-6.1088356196341|-6.1088356196341|-6.1088356196341|-6.1088356196341|-6.1403728259335|-6.4209696730783||-6.4355220221602|-6.5666910965269|-6.5998594989689|-6.5998594989689|-6.5998594989689|-6.5998594989689|-6.5998594989689|-6.5998594989689|-6.5998594989689|-6.5998594989689|-6.5998594989689|-6.5998594989689|-6.5998594989689|-6.5998594989689|-6.5998594989689|-6.5998594989689|-6.5998594989689|-6.5998594989689|-6.5998594989689|-6.5998594989689|-6.7812548231088|-6.7812548231088|-6.9213718651624|-7.2065243189966|-7.39836059074|-7.446370798624|-7.446370798624|-7.4504119624434|-7.4893966239623|-7.7295851488833|-7.84417905678|-7.84417905678|-7.84417905678|-7.84417905678|-7.84417905678|-7.84417905678|-7.84417905678|-7.84417905678|-7.84417905678|-7.84417905678|-7.84417905678|-7.9290877963619|-8.0780714649129||-8.0780714649129|-8.2431347522656|-8.3340150930482|-8.3340150930482|-8.3340150930482|-8.5925165390524|-8.8000183078484|-9.0933536658504|-9.2126151863975|-9.3273499347813||-9.8614277947884|-10.034641887352|-10.034641887352|-10.034641887352|-10.034641887352|-10.034641887352|-10.034641887352|-10.11445542643|-10.11445542643|-10.11445542643|-10.11445542643|-10.177172303968|7.8925115426627|7.8925115426627||7.8925115426627|7.8925115426627|7.8925115426627|7.8925115426627|7.8925115426627|7.8925115426627|7.8925115426627|7.5618755001218|7.5618755001218|7.5618755001218|7.4415186081609|7.4415186081609|7.4415186081609|6.412726472294|5.2724964336948|5.15249556484|5.0467243679795|5.0467243679795|5.0467243679795|5.0467243679795|5.0467243679795|5.0467243679795|5.0467243679795|5.0467243679795|5.0467243679795|5.0467243679795|5.0467243679795|5.0467243679795|5.0467243679795|5.0467243679795|5.0224378619706|5.0224378619706|4.8418752919872|4.5748612363294|4.4303516236892||4.3537397193797|4.3537397193797|4.3537397193797|4.0077554437726|3.7155505389206|-3.5655940816752|-3.5655940816752|-3.5655940816752|-3.5655940816752|-3.5655940816752|-3.5655940816752|-3.6758044611472|-3.8586715869393|-3.929635027193|-4.0340388253253|-4.158376609277|-4.1704905098874|-4.1704905098874|-4.1704905098874|-4.1704905098874|-4.5319338845101|-4.6342085152721|-4.6342085152721|-4.6342085152721|-4.6342085152721|-4.6342085152721|-4.6342085152721|-4.6342085152721|-4.6342085152721|-4.6903926696882|-4.7631764370848
01524|16018|/equities/energy-recovery|R2000GROWTH|-16.770991408206|-16.770991408206|-16.770991408206|-16.770991408206|-16.791101123864|-17.160668057396|-17.538520515179|-17.692244516717|-17.905827454843|-18.0092527382|-18.289202100507|-18.289202100507|-18.29837840112|-18.29837840112|-18.29837840112|-18.29837840112|-18.623900635072|-18.623900635072|-18.623900635072||-18.623900635072|-18.623900635072|-19.006555273608|-19.383950554083|17.647114986282|17.647114986282|17.647114986282|17.647114986282|17.647114986282||17.647114986282|17.647114986282|17.647114986282|17.647114986282||17.647114986282|17.647114986282|17.647114986282|17.647114986282|17.647114986282|17.647114986282|17.647114986282|17.647114986282|17.647114986282|17.647114986282|17.647114986282|17.647114986282|17.647114986282|17.647114986282|17.647114986282|17.647114986282|17.647114986282|17.647114986282|17.647114986282|17.647114986282|17.647114986282||17.576327042463|17.576327042463|17.576327042463|17.322774044543|17.259720939507|17.259720939507|16.750802404472|15.541446454866|15.451661413519|15.451661413519|15.350180009569|15.177420673067|15.055334314514|15.055334314514|13.742593218671|-17.172601860918|-17.172601860918|-17.172601860918|-17.409001741318|-17.816668997769|-19.062131734429|-20.149472160765|-20.149472160765|-20.227191310931|-20.796601460829|-21.239322819404|-21.239322819404|-21.269248607083|-21.75736815503|-21.75736815503|-21.75736815503|-21.75736815503|-21.75736815503|-21.75736815503|-22.078386699389|-22.235340872551|-22.719822873832|-22.781615840393|-22.781615840393|-22.781615840393|-23.098462222901|-23.163781347205|-23.163781347205|-23.685312790263|-23.860902091516|-24.810445967265|-24.946607049911|-25.320675250125|-25.906194868168|-26.481220338353|-26.481220338353|-26.481220338353|-27.006355600896|-27.163728640413|-27.35747657654|-27.968307451378|-28.044230730413||-28.721232675262|-28.721232675262|-28.721232675262|-28.721232675262|-28.721232675262|-28.721232675262|-28.721232675262|-28.721232675262|-28.721232675262|-28.721232675262|-28.721232675262|-28.721232675262|-28.721232675262|-28.721232675262|-28.721232675262|-28.721232675262|-28.721232675262|-28.721232675262|-28.721232675262|-28.721232675262|-28.721232675262|-28.721232675262|28.290264969286|28.290264969286|28.290264969286|28.290264969286|28.290264969286|28.290264969286|28.287845707661|28.287845707661|28.287845707661|28.287845707661|28.287845707661|28.287845707661|27.596051958673|26.920502216146|26.757779684912|26.430549188069|26.206399647849|26.187061828835|26.187061828835|26.187061828835|26.187061828835||26.187061828835|26.187061828835|26.187061828835|26.187061828835|26.187061828835|25.681554067259|25.681554067259|25.681554067259|25.60978204688|25.522534920998||25.220039343644|25.07954293376|25.07954293376|25.07954293376|25.07954293376|24.924214375083|24.503571205741|24.448690076013|23.535767709038|23.333102670698|23.333102670698|23.333102670698|23.333102670698|23.333102670698||23.333102670698|23.333102670698|23.333102670698|23.333102670698|23.237891373136|23.169618802046|22.722509601354|22.391953921583|22.2568941914|22.201703846251|22.201703846251|22.201703846251|22.201703846251|21.700503468288|-24.372001157575|-24.372001157575|-24.372001157575|-24.372001157575|-24.418217432028|-24.434941251549|-24.704160332711|-24.704160332711|-24.704160332711|-24.704160332711|-24.752123647301|22.575234249387|22.575234249387|22.575234249387|22.575234249387|22.575234249387|22.575234249387|22.575234249387|22.575234249387|22.376421640486|21.495935120153||-24.114295076599|-24.114295076599|-24.114295076599|-24.114295076599|-24.114295076599|-24.114295076599|-24.114295076599|-24.114295076599|-24.114295076599|-24.114295076599|-24.114295076599|-24.114295076599|-24.114295076599|-24.114295076599|-24.304217205302|21.489078371098|21.489078371098|21.489078371098|21.489078371098|21.489078371098|21.489078371098|21.489078371098|21.489078371098|21.489078371098|20.810287096291|20.780689445998|20.780689445998|20.780689445998|20.780689445998|20.780689445998|20.780689445998
01525|16105|/equities/1-800-flowers.com|R2000GROWTH|-10.667124318325|-11.036248948004|-11.380554810527|9.8355280714068|9.8355280714068|9.8355280714068|9.8355280714068|9.8355280714068|9.8355280714068|9.8355280714068|9.8355280714068|9.8355280714068|9.8355280714068|9.8355280714068|9.7702311229742|-10.986478605819|-10.986478605819|-10.986478605819|-10.986478605819||-11.03034953806|-11.03034953806|-11.03034953806|-11.03034953806|-11.03034953806|-11.03034953806|-11.074276656279|-11.394474685599|10.125698435433||10.125698435433|10.125698435433|10.125698435433|10.02188773964||9.7429690980703|9.5456991354392|9.3693883330476|9.346541977685|9.1722189593771|9.1440648297296|9.1440648297296|8.5730297570152|8.5730297570152|8.5105891762755|8.4239876599865|8.4062526033928|8.4062526033928|8.4062526033928|8.4062526033928|7.9869473031947|7.8543855936206|7.8393768828806|7.8393768828806|7.8393768828806|7.7831966128279||7.7661866363252|7.7661866363252|7.7661866363252|7.758719722098|7.758719722098|7.758719722098|7.643169295951|7.643169295951|7.643169295951|7.643169295951|7.643169295951|7.643169295951|7.643169295951|7.643169295951|7.1051880652863|6.6805148723473|6.6805148723473|6.6805148723473|6.6805148723473|6.6805148723473|6.6805148723473|6.6805148723473|6.6805148723473|6.6805148723473|6.6805148723473|6.6805148723473|6.5039054953114|-7.3964194286865|-7.3964194286865|-7.3964194286865|-7.3964194286865|-7.3964194286865|-7.3964194286865|-7.3964194286865|-7.3964194286865|-7.3964194286865|-7.3964194286865|-7.3964194286865|-7.3964194286865|-7.3964194286865|-7.3964194286865|-7.3964194286865|-7.3964194286865|-7.3964194286865|-7.3964194286865|-7.3964194286865|-7.3964194286865|-7.3964194286865|-7.3964194286865|-7.3964194286865|-7.3964194286865|-7.3964194286865|-7.3964194286865|-7.3964194286865|-7.3964194286865|-7.6999102951202|-7.9483798028717||-7.9483798028717|-7.9483798028717|-7.9483798028717|-7.9483798028717|-8.0705553074543|-8.0705553074543|-8.1630613825789|-8.2379293731044|-8.3613605025952|-8.5462672979241|-8.5780248145931|7.6931007585856|7.6931007585856|7.6931007585856|7.6931007585856|7.6931007585856|7.6931007585856|7.6931007585856|7.6931007585856|7.6931007585856|7.6931007585856|7.5837729288353|7.5837729288353|7.5837729288353|7.5625259957063|-8.5678709614031|-8.5678709614031|-8.5678709614031|-8.5678709614031|-8.5678709614031|-8.5678709614031|-8.5678709614031|-8.5678709614031|-8.5678709614031|-8.5678709614031|-8.5678709614031|-8.5678709614031|-8.5678709614031|-8.5678709614031|-8.6131903987516|-8.6131903987516|-8.6131903987516|-8.7001502879112||-8.7001502879112|-8.7001502879112|-8.7001502879112|-8.7001502879112|-8.7001502879112|-8.7001502879112|-8.7001502879112|-8.8862780605918|-9.0081212593162|-9.0081212593162||-9.1613857835707|-9.1613857835707|-9.2141601156183|-9.2141601156183|-9.2141601156183|-9.2141601156183|-9.2141601156183|-9.2141601156183|-9.2141601156183|-9.2141601156183|-9.4037779200454|-9.4037779200454|-9.5741979135827|-10.045497789842||8.5609459015522|8.5609459015522|8.5609459015522|8.5609459015522|8.5609459015522|8.5609459015522|8.5609459015522|8.1793841888279|7.8384822264612|7.7994246367283|7.652693947561|7.5346600307441|-9.2059499537939|-9.2059499537939|-9.2059499537939|-9.2059499537939|-9.3139442642524|-9.6021601049981|-9.876011513878|-10.413345812878|-10.542000881342|-10.542000881342|-10.729445209666|-11.14827255691|-11.695858313915|10.553925746975|10.553925746975|10.553925746975|10.553925746975|10.553925746975|10.553925746975|10.553925746975|10.553925746975|10.553925746975|10.370601238715||10.370601238715|10.370601238715|10.370601238715|10.225227751669|10.225227751669|10.225227751669|9.517332642081|9.517332642081|9.517332642081|-10.790193479307|-10.790193479307|-10.790193479307|-10.790193479307|-10.790193479307|-10.790193479307|-10.790193479307|-10.790193479307|-10.891041346841|-10.891041346841|-11.118756528754|-11.48899628946|-11.707218300731|-11.778780629022|-11.778780629022|-11.778780629022|-11.778780629022|-11.778780629022|-11.906145177266|-12.008344087715|-12.008344087715|-12.008344087715
01526|16330|/equities/interdigital|R2000GROWTH/R2000VALUE|-109.00206217642|-109.00206217642|-109.00206217642|-109.00206217642|-109.00206217642|-109.00206217642|-109.00206217642|-109.00206217642|-109.00206217642|-109.00206217642|-109.00206217642|-109.00206217642|-109.00206217642|-109.00206217642|-109.00206217642|-109.00206217642|-109.00206217642|-109.00206217642|-109.00206217642||-109.00206217642|-109.64173544641|-109.70109192312|-109.70109192312|-109.70109192312|-109.70109192312|-110.75732057824|-111.55757626708|105.5073052878||105.5073052878|105.5073052878|105.5073052878|105.5073052878||105.09145286291|104.53550262152|104.09611214199|104.05174179649|102.17862574895|102.09513672016|100.74903963034|100.43109575853|100.43109575853|100.43109575853|100.43109575853|98.594304574676|98.594304574676|96.509781640048|95.752140885453|95.580994951519|95.580994951519|95.580994951519|94.425879332525|94.243478612881|93.819423071522||93.610471266264|92.719966802061|91.494408829411|90.335731117152|89.320809249771|88.240624830339|86.735968083379|83.883301702072|82.201444165497|80.97688708547|80.393278513465|80.393278513465|79.637534682523|78.303374361739|74.364355166472|-79.470460111078|-79.470460111078|-79.842738661696|-80.066371424915|-80.905694202054|-81.42564034117|-81.42564034117|-81.42564034117|-81.972373799624|-82.606527783409|-83.54503427825|-83.734369333547|-83.734369333547|-83.734369333547|-83.734369333547|-83.734369333547|-83.734369333547|-83.734369333547|-83.734369333547|-83.734369333547|-83.734369333547|-83.734369333547|-83.961376183683|-83.961376183683|-83.961376183683|-83.961376183683|-83.961376183683|-84.811278567057|-84.811278567057|-84.811278567057|-84.811278567057|-84.811278567057|-84.811278567057|-84.811278567057|-84.811278567057|-84.811278567057|-85.110307942211|-85.763678509195|-86.215201225765|-86.646333949309|82.060897595117|82.060897595117||82.060897595117|82.060897595117|81.148722920627|-86.061794752627|-86.061794752627|-86.061794752627|-86.061794752627|-86.061794752627|-86.061794752627|-86.061794752627|-86.599492491119|-87.643326905958|-88.605364008736|-89.297073969125|-89.843673181239|-89.843673181239|-90.47194102922|-90.47194102922|-91.274377225934|-92.640974017314|-93.529642565667|-93.529642565667|-96.34515898274|-96.759739688049|-96.759739688049|-96.759739688049|-97.364345601324|-97.364345601324|-98.126970000624|92.636446848194|92.636446848194|92.636446848194|92.636446848194|92.636446848194|92.636446848194|92.636446848194|92.636446848194|91.271606540989|91.045350750554|91.045350750554|91.045350750554|91.045350750554|91.045350750554||91.045350750554|91.045350750554|89.501343312383|88.51248695069|87.16685618527|87.16685618527|87.16685618527|87.16685618527|87.16685618527|87.16685618527||87.16685618527|85.375397778962|85.187113763463|84.956233344223|83.198592859005|82.171213897837|81.633678464699|81.633678464699|79.835178830676|79.162719336614|79.162719336614|79.162719336614|79.162719336614|79.162719336614||79.162719336614|79.162719336614|79.162719336614|79.162719336614|79.162719336614|78.522994985696|77.674688515116|77.674688515116|77.674688515116|77.674688515116|77.674688515116|77.674688515116|77.674688515116|73.949009560931|73.902790333814|70.312543526829|65.564212842717|-71.0147649492|-71.103070758579|-71.70118874841|-71.974062758378|-71.974062758378|-72.816182487201|-73.38131307782|-74.435627133992|70.584289821758|70.584289821758|70.584289821758|70.584289821758|70.584289821758|70.584289821758|70.584289821758|70.584289821758|70.584289821758|70.584289821758||70.584289821758|70.584289821758|70.584289821758|70.584289821758|70.584289821758|70.584289821758|70.584289821758|70.584289821758|70.584289821758|70.584289821758|70.584289821758|70.584289821758|70.584289821758|70.584289821758|70.584289821758|70.584289821758|70.584289821758|70.584289821758|70.584289821758|70.584289821758|70.584289821758|70.584289821758|70.584289821758|70.584289821758|70.584289821758|70.584289821758|70.584289821758|70.584289821758|70.584289821758|70.584289821758|70.584289821758
01527|1010529|/equities/veritone-inc|R2000GROWTH|-1.9803913722274|-1.9803913722274|-1.9803913722274|-1.9803913722274|-1.9803913722274|-1.9803913722274|-1.9803913722274|-1.9803913722274|-1.9803913722274|-1.9803913722274|-1.9803913722274|-1.9803913722274|-1.9803913722274|-1.9803913722274|-1.9803913722274|-1.9803913722274|-1.9803913722274|-1.9803913722274|-1.9803913722274||-1.9803913722274|-1.9803913722274|-1.9803913722274|-1.9803913722274|-2.0348793146607|-2.1593659252587|-2.1730288300981|-2.2062097693008|-2.3188188201756||-2.3188188201756|-2.3915795880767|-2.3915795880767|-2.3915795880767||-2.3915795880767|-2.3915795880767|-2.4089773847232|-2.4977526017438|-2.5126038741623|-2.5126038741623|-2.5126038741623|-2.5126038741623|-2.5126038741623|-2.5126038741623|-2.5126038741623|-2.5126038741623|-2.5126038741623|-2.5126038741623|-2.5126038741623|-2.5126038741623|-2.5126038741623|-2.5126038741623|-2.5126038741623|-2.5126038741623|-2.5126038741623||-2.5126038741623|-2.5126038741623|-2.5126038741623|-2.5126038741623|-2.5126038741623|-2.5126038741623|-2.5126038741623|-2.5126038741623|-2.5126038741623|-2.616781984386|-2.7730695980876|-2.7730695980876|-2.7730695980876|-2.7730695980876|-2.7730695980876|-2.7730695980876|-2.7730695980876|-2.7730695980876|-2.7730695980876|-2.7730695980876|-2.7730695980876|-2.7730695980876|-2.7730695980876|-2.7730695980876|-2.7730695980876|-2.7730695980876|-2.7730695980876|-2.7730695980876|-2.7730695980876|-2.7730695980876|-2.7730695980876|-2.7730695980876|-2.7730695980876|-2.7730695980876|-2.7799828999671|-2.8124920652346|-2.830855112983|-2.830855112983|-2.830855112983|-2.830855112983|-2.830855112983|-2.830855112983|-2.8353945212377|-2.9098829115776|-2.9757309451531|-3.0440122965123|-3.0710746318263|-3.0876051618172|-3.1795614111769|-3.2387292769604|-3.3030102282821|-3.4911225272615|-3.5104138269909|-3.5732376194539|-3.5881319197824|-3.5881319197824|-3.5881319197824||-3.5881319197824|-3.5881319197824|-3.5881319197824|-3.5881319197824|-3.5881319197824|-3.5881319197824|-3.5881319197824|-3.5881319197824|-3.5881319197824|-3.5881319197824|-3.5881319197824|-3.5881319197824|-3.7007020483204|-3.7846688970138|-3.8933821369332|-4.0170913194199|-4.0834347776329|-4.0988164535005|3.6140417282273|3.6140417282273|3.6140417282273|3.6140417282273|3.6140417282273|3.6140417282273|3.5857352619359|3.4802770551479|3.4802770551479|3.4802770551479|3.4802770551479|3.4802770551479|3.4802770551479|3.4802770551479|3.4802770551479|3.4802770551479|3.4701194385491|3.4701194385491|3.4701194385491|3.464388094297|3.464388094297|3.453605486205|3.453605486205|3.453605486205|3.453605486205||3.453605486205|3.453605486205|3.453605486205|3.453605486205|3.453605486205|3.453605486205|3.453605486205|3.453605486205|3.453605486205|3.453605486205||3.453605486205|3.3819617975529|3.3819617975529|-4.4395739501763|-4.4395739501763|-4.4395739501763|-4.4395739501763|-4.4395739501763|-4.4395739501763|-4.4395739501763|-4.4395739501763|-4.6191211481943|-4.6369734250208|-4.6369734250208||-4.6369734250208|-4.6369734250208|-4.6369734250208|-4.7409850162121|-4.7409850162121|-4.7409850162121|-4.7409850162121|-4.7409850162121|-4.7774833222068|-4.8410926814252|-4.883991757518|-4.9810573126282|-4.9810573126282|-4.9810573126282|-4.9810573126282|-4.9810573126282|-5.0203413991361|-5.1373237932422|-5.490915254829|-5.7868502185054|-5.9298335496261|-5.9947832856741|-5.9947832856741|-6.2000203170341|-6.2155768144662|-6.2155768144662|-6.2155768144662|-6.3275388816891|-6.3275388816891|-6.3275388816891|-6.3275388816891|-6.3275388816891|-6.3275388816891|-6.3275388816891|-6.3275388816891||-6.3575433735382|-6.3906035957879|-6.5451854094122|-6.5451854094122|-6.5451854094122|-6.5451854094122|-6.5451854094122|-6.5623607733384|-6.5623607733384|-6.5623607733384|-6.5623607733384|-6.5623607733384|-6.5623607733384|-6.5623607733384|-6.8065120222983|-6.940569003734|-6.964520754983|-7.2855789292411|-7.4217544781451|-7.8386159723869|-8.4315176612659|-8.5281929970749|-8.5281929970749|-8.5281929970749|-8.5281929970749|-8.5281929970749|-8.9543809361997|-9.3932510689168|-9.4758120725849|-9.6642355599115|7.3640977241205
01528|15359|/equities/agilysys|R2000GROWTH/R2000VALUE|82.085804772859|79.190337737936|78.021480525373|78.021480525373|78.021480525373|78.021480525373|78.021480525373|78.021480525373|78.021480525373|78.021480525373|78.021480525373|77.364096282621|77.364096282621|77.364096282621|77.364096282621|73.285106895918|-81.3762201792|-81.3762201792|-81.3762201792||-82.503707779287|-82.503707779287|-82.503707779287|-83.772454885243|-84.684084543474|-84.684084543474|-85.481761332891|-87.331398191874|-88.865301414632||-88.865301414632|-88.865301414632|-88.865301414632|-88.865301414632||-88.865301414632|-88.865301414632|-88.865301414632|-88.865301414632|-88.865301414632|-88.865301414632|-88.865301414632|-88.865301414632|-88.865301414632|-91.131447576045|82.281366999377|82.281366999377|82.281366999377|82.281366999377|82.281366999377|82.281366999377|82.281366999377|82.281366999377|82.281366999377|82.281366999377|82.281366999377||82.281366999377|82.281366999377|82.281366999377|82.281366999377|82.281366999377|82.281366999377|81.730458877075|81.397505477846|81.397505477846|81.397505477846|81.397505477846|81.397505477846|81.397505477846|81.397505477846|79.255007324153|77.71972842739|74.597480302894|73.492480284466|72.731060506991|72.731060506991|71.785051666025|68.21373784357|-70.964180868934|-72.090196523479|65.785474606511|65.785474606511|65.785474606511|65.785474606511|65.785474606511|65.785474606511|65.785474606511|65.785474606511|65.144276323315|63.407526959309|-70.685029770436|-70.685029770436|-70.685029770436|-71.054313386989|-71.054313386989|-71.054313386989|-71.054313386989|-71.054313386989|-71.124379797826|-71.124379797826|-71.124379797826|-72.491309347031|-73.141454050141|-73.626709041743|-73.626709041743|-73.626709041743|-73.626709041743|-73.626709041743|-73.748904879261|-73.748904879261|-73.748904879261|-73.748904879261|-73.748904879261||-73.748904879261|-73.748904879261|-73.748904879261|-73.748904879261|-73.748904879261|-73.748904879261|-74.330445271255|67.742536474988|67.742536474988|67.742536474988|67.742536474988|67.742536474988|67.742536474988|67.742536474988|67.742536474988|67.742536474988|67.742536474988|67.742536474988|67.742536474988|67.742536474988|67.06615101157|66.66294560232|66.574597356229|66.574597356229|65.359553228384|64.409974140598|-71.844755730391|-71.844755730391|-71.844755730391|-71.844755730391|-71.844755730391|-71.844755730391|-71.844755730391|-71.844755730391|-71.844755730391|-71.844755730391|-71.844755730391|-71.844755730391|-71.844755730391|-71.844755730391|-71.844755730391|-71.844755730391|-71.844755730391||-71.844755730391|-71.844755730391|-71.844755730391|-71.844755730391|-71.844755730391|-72.560148011049|-73.576272075265|-75.627526036997|-76.934381211356|-78.272966292782||-78.52665835932|-78.52665835932|-78.52665835932|-78.52665835932|-78.52665835932|-78.52665835932|-78.52665835932|-78.52665835932|-78.52665835932|-78.52665835932|-78.52665835932|-78.52665835932|-78.52665835932|-78.52665835932||-78.52665835932|-78.52665835932|-78.52665835932|-78.52665835932|-78.52665835932|-78.52665835932|-78.52665835932|-78.52665835932|-84.565078965861|-84.565078965861|-84.661969459978|-84.661969459978|-84.661969459978|-84.661969459978|-84.661969459978|-84.824033959078|-84.824033959078|-85.752792208489|-85.752792208489|-86.348950707245|-86.348950707245|-86.466586363899|-87.695097672262|77.707093271664|77.707093271664|77.707093271664|77.707093271664|77.707093271664|77.707093271664|76.896214203759|76.196747613966|76.196747613966|76.196747613966|76.196747613966|76.196747613966||76.196747613966|76.196747613966|76.196747613966|76.196747613966|76.196747613966|76.196747613966|76.196747613966|76.196747613966|76.196747613966|76.196747613966|76.196747613966|76.196747613966|76.196747613966|76.196747613966|76.196747613966|76.196747613966|76.196747613966|76.196747613966|76.196747613966|76.196747613966|76.196747613966|76.196747613966|76.196747613966|76.196747613966|75.65193814814|74.594137094837|74.594137094837|74.594137094837|74.594137094837|74.594137094837|74.594137094837
01529|1089330|/equities/forum-merger-ii|R2000GROWTH|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322|-0.00024407975532322||-0.00024407975532322|-0.00024407975532322|-0.0021711996866069|-0.0025679996478555|-0.0029255551624627|-0.003183950182193|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455||-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455||-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0035519988332455||-0.0035519988332455|-0.0035519988332455|-0.0035519988332455|-0.0072074060654364|-0.0072074060654364|-0.007997117850766|-0.0088745753900211|-0.0098495282114156|-0.010932809124076|-0.012136454582588|-0.013473838425379|-0.014959820472924|-0.016610911636864|-0.018595457370789|-0.020370935154059|-0.020370935154059|-0.021062150092463|-0.024791277858765|-0.024840308742102|-0.027605898587639|-0.030389887344951|-0.033483208135875|-0.038775786793683|-0.039204057795943|-0.039204057795943|-0.047349454553814|-0.047349454553814|-0.053086981301533|-0.053086981301533|-0.053483926901939|-0.053483926901939|-0.054704363588627|-0.056360404773314|-0.057767116281179|-0.061965577089326|-0.061965577089326|-0.062064291551878|-0.062064291551878|-0.065515280014035|-0.065515280014035|-0.065515280014035|-0.065515280014035|-0.069721334087419|-0.069721334087419|-0.073851481322961|-0.074796089861983|-0.076478988921964|-0.07737142412782|-0.07737142412782|-0.07737142412782|-0.07737142412782|-0.07737142412782|-0.07737142412782|-0.07954047151374|-0.082387263756252|-0.082387263756252|-0.082387263756252||-0.082387263756252|-0.082387263756252|-0.082387263756252|-0.082387263756252|-0.083474738585458|-0.089183042722731|-0.091036714161203|-0.096696348565338|-0.10218483011206|-0.10474425561482|-0.10932932717909|-0.10932932717909|-0.11392818340958|-0.11392818340958|-0.11489798072644|-0.11508664819839|-0.1205073857417|-0.12801931919712|-0.13191590944714|-0.13608434405632|-0.13837704890809|-0.15093005582515|-0.1596720950866|-0.1596720950866|-0.1596720950866|-0.16918566059341|-0.18035073557684|-0.18426780909332|-0.18426780909332|-0.18426780909332|-0.19663645641707|-0.21591272968609|-0.22910858959577|-0.24298732198632|-0.25580813437542|-0.25852239214516|-0.25852239214516|-0.28673598758751|-0.35224326443202|-0.40925862851547|-0.45513180629862|-0.46285200104064|-0.49905223962275||-0.52137469711798|-0.69476507442107|-0.69476507442107|-0.70709449866205|-0.71159752809449|-0.71159752809449|-0.73612504097536|-0.77845623687848|-0.77845623687848|-0.79789114472103||-0.79789114472103|-0.79789114472103|-0.79789114472103|-0.79789114472103|-0.79789114472103|-0.79789114472103|-0.79789114472103|-0.79789114472103|-0.79789114472103|-0.79789114472103|-0.81537346902635|-0.82537095270954|-0.82537095270954|-0.84067886099112||-0.88426537894421|-0.90021152720643|-0.98031284992113|-1.0335016648491|-1.0335016648491|-1.063323803443|-1.063323803443|-1.063323803443|-1.1478042091465|-1.3718602586164|1.286000183997|1.286000183997|1.286000183997|1.286000183997|1.286000183997|1.286000183997|1.286000183997|1.286000183997|1.286000183997|1.286000183997|1.286000183997|1.286000183997|1.286000183997|1.286000183997|1.286000183997|1.286000183997|1.286000183997|1.286000183997|1.2652779660595|1.2159956621288|1.2159956621288|1.2159956621288|1.2159956621288|1.2159956621288|1.2159956621288||1.2159956621288|1.1816304170495|1.1816304170495|1.122922681372|1.0754696711353|1.0724145044095|1.0724145044095|1.0724145044095|1.0443494771594|1.0341069196847|1.0341069196847|-1.4465641428404|-1.4465641428404|-1.4465641428404|-1.4465641428404|-1.4465641428404|-1.4465641428404|-1.4465641428404|-1.4465641428404|-1.4465641428404|-1.4465641428404|-1.5247935376093|-1.5497705695282|-1.5884394775111|-1.6252105048716|-1.6327599688592|-1.6327599688592|-1.6858998850785|-1.6885392409963|-1.6885392409963|-1.6885392409963
01530|1131055|/equities/trine-acquisition-a|R2000GROWTH/R2000VALUE|-0.74649035142746|-0.7476670753833|-0.74806342322256|-0.76457601673764|-0.76784001000901|-0.77119270387584|-0.77119270387584|-0.77119270387584|-0.77119270387584|-0.77119270387584|-0.77119270387584|-0.77119270387584|-0.77119270387584|-0.77119270387584|-0.77119270387584|-0.77119270387584|-0.77119270387584|-0.77548636466589|-0.81967924999226||-0.84127000719545|-0.84127000719545|-0.84127000719545|-0.84127000719545|-0.84127000719545|-0.84127000719545|-0.86186648017304|-0.86186648017304|-0.86186648017304||-0.86186648017304|-0.86186648017304|-0.86186648017304|-0.86186648017304||-0.86186648017304|-0.86186648017304|-0.86186648017304|-0.86186648017304|-0.86186648017304|-0.86186648017304|-0.86186648017304|-0.86186648017304|-0.86186648017304|-0.87511635431522|-0.87511635431522|-0.87511635431522|-0.87511635431522|-0.87511635431522|-0.87511635431522|-0.87511635431522|-0.87511635431522|-0.89293484234009|-0.92845539741155|-0.95635017713725|-0.95635017713725||-0.95635017713725|-0.97364462040992|-1.0247495739894|-1.0499568155563|-1.0499568155563|-1.0499568155563|-1.0499568155563|-1.0499568155563|-1.0812631471462|-1.0933837531173|-1.0933837531173|-1.0933837531173|-1.0933837531173|-1.0933837531173|-1.0933837531173|-1.0933837531173|-1.0996097390479|-1.1238330508412|-1.1747033855585|-1.2236981812746|-1.2668257558379|-1.3350730896033|-1.3351345172686|-1.3351345172686|-1.3351345172686|-1.41070505548|-1.4363024792612|-1.4363024792612|-1.4692249321871|-1.4999964509199|-1.4999964509199|-1.4999964509199|-1.4999964509199|-1.5119405161219|-1.5249339817715|-1.5577043757122|-1.597822895372|-1.597822895372|-1.597822895372|-1.597822895372|-1.6525810258522|-1.666025909246|-1.666025909246|-1.6978065199996|-1.7292294841502|-1.7318717152295|-1.7318717152295|-1.7318717152295|1.4982910594614|1.4982910594614|1.4982910594614|1.4982910594614|1.4982910594614|1.4982910594614|1.4982910594614|1.4982910594614|1.4982910594614||1.4982910594614|1.4824956347844|-1.7317297806408|-1.7317297806408|-1.7317297806408|-1.7317297806408|-1.7317297806408|-1.7317297806408|-1.7317297806408|-1.7317297806408|-1.7317297806408|-1.7317297806408|-1.7317297806408|-1.7738664669092|-1.804296087589|-1.8286623153048|-1.8757358825822|-1.8999454750638|-1.9288782956447|-1.9836460479957|-1.9836460479957|-1.9836460479957|-1.9836460479957|-1.9836460479957|-1.9836460479957|-1.9836460479957|-1.9836460479957|-1.9836460479957|-1.9836460479957|-1.9836460479957|-1.9836460479957|-1.9836460479957|-1.9836460479957|-1.9836460479957|-1.9836460479957|-1.9836460479957|-1.9836460479957|-1.9836460479957|-1.9836460479957|-1.9836460479957|-1.9836460479957|-1.9836460479957|-2.0123845216148||-2.0482050176586|-2.0841167432429|-2.1245741096207|-2.1542489757216|1.8478113009867|1.8478113009867|1.8478113009867|1.8478113009867|1.8478113009867|1.8478113009867||1.8478113009867|1.8478113009867|1.8478113009867|1.8478113009867|1.8478113009867|1.7884398642804|1.7884398642804|1.7538220422826|1.6770246048064|1.5964162172312|-2.071951521935|-2.071951521935|-2.071951521935|-2.071951521935||-2.071951521935|-2.071951521935|-2.071951521935|-2.071951521935|-2.071951521935|-2.071951521935|-2.071951521935|-2.071951521935|-2.071951521935|-2.071951521935|-2.071951521935|-2.071951521935|-2.071951521935|-2.071951521935|-2.071951521935|-2.1528128600804|-2.2397920397352|1.8282001068201|1.8282001068201|1.8282001068201|1.8282001068201|1.8171666915777|1.8070729124656|1.8070729124656|1.8070729124656|1.8070729124656|1.8070729124656|1.8070729124656|1.8070729124656|1.8070729124656|1.8070729124656|1.8070729124656|1.794194846991|1.794194846991|1.7808659845157||1.7808659845157|1.7808659845157|1.7808659845157|1.7808659845157|1.7808659845157|1.7808659845157|1.7805218696735|1.7805218696735|1.7805218696735|1.7805218696735|1.7805218696735|1.7805218696735|1.7805218696735|1.7805218696735|1.7805218696735|1.7805218696735|1.7805218696735|1.7805218696735|1.7805218696735|1.7805218696735|1.7805218696735|1.7805218696735|1.7805218696735|1.7703021632457|1.6381135104789|1.4542927012061|-1.906608072217|-1.906608072217|-1.906608072217|-1.9362312657918|-2.0262731212261
01531|21247|/equities/dsw-inc|R2000GROWTH|8.3073784380592|8.1548648442866|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3212479729401|-9.3737009242418|-9.3737009242418|-9.6385566609042||-9.8280204169113|-9.8280204169113|-9.8280204169113|-9.8280204169113|-9.8280204169113|-9.8280204169113|-9.9378004462805|-10.198667781363|-10.368192929087||-10.368192929087|-10.368192929087|-10.368192929087|-10.368192929087||-10.368192929087|-10.43743660059|-10.592707550155|-10.724069076246|-10.724069076246|-10.724069076246|-10.724069076246|-10.724069076246|-10.724069076246|-10.863965623319|-11.026017472413|-11.118685931262|-11.250205960866|-11.470784998598|10.892739242246|10.372487909188|10.334431205182|10.035757102335|-11.408073954395|-11.408073954395|-11.408073954395||-11.408073954395|-11.408073954395|-11.408073954395|-11.408073954395|-11.408073954395|-11.408073954395|-11.408073954395|-11.408073954395|-11.408073954395|-11.408073954395|-11.408073954395|-11.408073954395|-11.408073954395|-11.408073954395|-11.408073954395|-11.408073954395|-11.827026425259|-12.108362792219|-12.218736249303|-12.637067933982|-12.694753737042|-12.694753737042|-12.694753737042|-13.249726766557|11.212644318392|11.212644318392|11.212644318392|11.212644318392|11.212644318392|11.212644318392|11.212644318392|11.212644318392|11.212644318392|11.212644318392|11.212644318392|11.212644318392|11.212644318392|11.212644318392|11.212644318392|11.034569922017|11.034569922017|11.034569922017|11.034569922017|11.034569922017|10.78544888556|10.78544888556|10.78544888556|10.78544888556|10.78544888556|10.78544888556|10.78544888556|10.78544888556|10.78544888556|10.78544888556|10.78544888556|9.4431393452308|9.4431393452308||9.4431393452308|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|-10.812409004905|9.4984096649474|9.4984096649474|9.4984096649474|9.4984096649474|9.4984096649474|9.4984096649474|9.4984096649474|9.3105937246025|8.9328822828598|8.8897041584504|8.8897041584504|8.8897041584504||8.8897041584504|8.7235602565885|8.5478449605439|8.420270798939|8.420270798939|8.3103014344832|7.902001208162|7.8689282192444|7.8689282192444|7.8689282192444||7.8689282192444|7.8689282192444|7.8689282192444|7.8689282192444|7.4951980658875|7.1729976411778|6.868330875604|-7.4069889069462|-7.4069889069462|-7.4069889069462|-7.4069889069462|-7.4069889069462|-7.4788762464417|-7.6545848199938||-7.8517609778614|-8.0733454959891|-8.3276061765907|-8.4568370522992|-8.4568370522992|-8.4568370522992|-8.4568370522992|-8.4568370522992|-8.4568370522992|-8.4568370522992|-8.4568370522992|-8.4900964037066|-8.5617550498033|-8.5617550498033|-8.6191771123341|-8.6191771123341|-8.6191771123341|-8.9306585138142|-8.9306585138142|-9.195687274701|-9.2529571664767|-9.2529571664767|-9.2529571664767|-9.3817083716875|-9.4640792833432|-9.4640792833432|-9.4640792833432|-9.4640792833432|-9.4640792833432|-9.4640792833432|-9.4640792833432|-9.4640792833432|-9.4640792833432|-9.4640792833432|-9.4640792833432||-9.4640792833432|-9.4640792833432|-9.4640792833432|-9.4640792833432|-9.4640792833432|-9.4640792833432|-9.4640792833432|-9.4640792833432|-9.4640792833432|-9.4640792833432|-9.4640792833432|-9.4640792833432|-9.4640792833432|-9.4640792833432|-9.4640792833432|-9.4640792833432|-9.4640792833432|-9.5820326260576|-9.7961473389742|-10.292941614906|-10.434934612689|-10.556593838199|-10.753993766025|-10.968220837582|9.6481639784051|9.6481639784051|9.6481639784051|9.6481639784051|9.6481639784051|9.6481639784051|9.6481639784051
01532|24309|/equities/tenneco-automotive-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01533|16627|/equities/mitek-systems|R2000GROWTH|11.902670286798|11.902670286798|11.902670286798|11.902670286798|11.902670286798|11.902670286798|11.902670286798|11.877617098548|11.877617098548|11.751797121607|11.685657484194|11.685657484194|11.685657484194|11.685657484194|-12.70036962465|-12.70036962465|-12.70036962465|-12.70036962465|-12.886521476679||-13.089779346289|-13.089779346289|-13.159199627574|-13.168555321887|-13.170253777449|-13.170253777449|-13.318892823264|12.217988957368|12.217988957368||12.217988957368|12.171209217666|12.033565814361|11.885073669603||11.803970239615|11.643667377631|11.643667377631|11.574893689995|11.574893689995|11.574893689995|11.48099282146|10.691659057146|10.441034889403|10.441034889403|10.441034889403|10.441034889403|10.441034889403|10.441034889403|10.378005740308|10.378005740308|10.373368733736|10.373368733736|10.373368733736|10.290409875812|10.190880937589||10.190880937589|10.190880937589|10.077645746881|9.7707180093993|-10.941305964288|-10.941305964288|-10.941305964288|-10.941305964288|-10.941305964288|-10.941305964288|-10.941305964288|-10.941305964288|-10.941305964288|-10.941305964288|-10.941305964288|-10.941305964288|-10.941305964288|-10.941305964288|-10.941305964288|-10.941305964288|-10.941305964288|-10.941305964288|-10.941305964288|-11.070895187387|-11.538495055315|-11.770549658799|-11.775507023493|-11.775507023493|-11.775507023493|-11.775507023493|-11.775507023493|-11.775507023493|-11.775507023493|-11.775507023493|-11.775507023493|-11.775507023493|-11.775507023493|-11.997635138483|-11.997635138483|-11.997635138483|-11.997635138483|-11.997635138483|-12.174039271641|-12.434210144997|-12.697405483458|-13.079950599906|-13.274945132199|-13.714938817492|11.881862933385|11.881862933385|11.881862933385|11.881862933385|11.881862933385|11.881862933385|11.881862933385|11.881862933385|-12.112035566664||-12.112035566664|-12.112035566664|-12.112035566664|-12.112035566664|-12.112035566664|-12.112035566664|-12.274761312643|10.913361964516|10.913361964516|10.913361964516|10.913361964516|10.913361964516|10.913361964516|10.913361964516|10.639597493391|10.639597493391|10.639597493391|10.639597493391|10.639597493391|10.639597493391|10.639597493391|10.639597493391|10.24899756244|10.160981796779|10.160981796779|10.160981796779|10.160981796779|10.160981796779|10.160981796779|10.160981796779|10.160981796779|10.160981796779|10.160981796779|10.160981796779|10.160981796779|10.160981796779|10.160981796779|10.160981796779|10.160981796779|10.160981796779|10.160981796779|10.160981796779|10.160981796779||10.017757997025|9.9826208306807|9.9826208306807|9.9826208306807|9.9826208306807|9.9826208306807|9.9826208306807|9.9826208306807|9.9826208306807|9.9826208306807||9.9826208306807|9.8534679626378|9.5438526708718|9.5386853392054|9.5386853392054|9.5386853392054|9.5386853392054|9.5386853392054|9.3786026846679|9.3786026846679|9.3786026846679|9.3786026846679|9.3786026846679|9.1167251149054||9.0508722380112|9.0508722380112|9.0508722380112|9.0508722380112|8.9725021339468|8.9658362045345|8.9276674736934|8.9016784017938|8.9016784017938|8.9016784017938|8.9016784017938|8.9016784017938|8.9016784017938|8.7140870431681|-9.5124920943903|-9.5124920943903|-9.5124920943903|-9.5124920943903|-9.5124920943903|-9.5124920943903|-9.5124920943903|-9.5124920943903|-9.5124920943903|-9.567490800611|-9.622079239286|-9.622079239286|-9.622079239286|-9.8037434840359|-9.8037434840359|-9.8037434840359|-9.8037434840359|-9.8037434840359|-9.8037434840359|-9.8037434840359|-9.8037434840359||-9.8037434840359|-9.8037434840359|-9.8037434840359|-9.8037434840359|-9.8037434840359|-9.8037434840359|-9.8037434840359|-9.8037434840359|-9.8037434840359|-9.8037434840359|-9.8037434840359|-9.8037434840359|-9.8037434840359|-9.8037434840359|-9.8277784720813|-9.8277784720813|-9.8277784720813|-9.8277784720813|-9.8277784720813|-9.8447537836935|-10.146188901038|-10.146188901038|-10.146188901038|-10.146188901038|-10.146188901038|-10.146188901038|-10.146188901038|-10.146188901038|-10.146188901038|-10.197987951804|-10.500602197706
01534|1089225|/equities/thunder-bridge-a|R2000GROWTH/R2000VALUE|7.3116636171853|7.231570973983|7.1543726198888|7.1543726198888|7.1543726198888|7.1543726198888|7.1288854714058|-8.0459318727465|-8.0459318727465|-8.0459318727465|-8.0459318727465|-8.0459318727465|-8.0459318727465|-8.0459318727465|-8.0459318727465|-8.0459318727465|-8.0888133943315|-8.1467371980609|-8.4410968136193||-8.7474961162351|7.8321142850053|7.8321142850053|7.8321142850053|7.8321142850053|7.8321142850053|7.8321142850053|7.8321142850053|7.8321142850053||7.8321142850053|7.7987933355053|7.703381401243|7.5509790909977||7.5355327938101|7.3283697603038|7.2842992144482|7.2758886370015|7.20424314511|7.20424314511|7.20424314511|6.7937872984194|6.7937872984194|6.7937872984194|6.7937872984194|6.7937872984194|6.7937872984194|6.7937872984194|6.7937872984194|6.7937872984194|6.7937872984194|6.7937872984194|6.5572635176208|6.4758485425872|6.4435477390901||6.4435477390901|6.3381083425565|6.332898053492|6.3190103160513|6.3190103160513|6.3190103160513|6.1113448526211|-6.7778823904936|-6.7778823904936|-6.7778823904936|-6.7778823904936|-6.7778823904936|-6.7778823904936|-6.7778823904936|-6.7778823904936|-6.7778823904936|-6.7778823904936|-6.7778823904936|-6.7778823904936|-6.7797314390656|-6.7797314390656|-6.9134708462817|-6.9134708462817|-7.0830698224065|-7.0830698224065|-7.0830698224065|-7.1284965037642|-7.1284965037642|-7.1284965037642|-7.2819406190777|-7.3973878755687|-7.3973878755687|-7.3973878755687|-7.4970974805751|-7.5198307967626|-7.6912006511117|-8.2218894046573|-8.3845200952213|-8.3845200952213|-8.3845200952213|-8.3845200952213|-8.3950219613889|-8.4939330677148|-8.4939330677148|-8.4939330677148|-8.4939330677148|-8.4939330677148|-8.4939330677148|-8.7663147824734|-8.826488218675|-8.8795425737014|-9.1678249398989|-9.2870278402747|-9.3744757489563|-9.629972863661|8.5705275176646|8.5705275176646||8.4880859717927|8.4064840591839|8.3086554230271|8.3086554230271|8.3086554230271|8.3086554230271|8.3086554230271|8.2690610025788|8.0942351657445|8.0864399943406|8.0864399943406|8.0864399943406|8.065482237905|8.065482237905|7.9043612886927|7.9043612886927|7.9043612886927|7.6870340040602|7.6870340040602|7.6870340040602|7.6870340040602|7.6870340040602|7.6870340040602|7.6870340040602|7.6870340040602|7.6870340040602|7.6870340040602|7.6870340040602|7.6870340040602|7.6870340040602|7.6870340040602|7.6870340040602|7.4361486623991|7.2809983304594|7.1007483334039|7.1007483334039|7.1007483334039|7.1007483334039|7.1007483334039|7.1007483334039|7.1007483334039|7.1007483334039|7.1007483334039||7.1007483334039|7.0683315695099|6.7975906200731|6.5837118170354|6.5669018451476|6.4571132598214|6.4230888544359|6.4230888544359|6.4230888544359|6.3872941272967||6.3872941272967|6.3872941272967|6.3872941272967|6.3872941272967|6.0703269924845|6.0477905963137|6.0477905963137|6.0477905963137|5.7869458445454|5.7869458445454|5.7869458445454|5.7869458445454|5.7869458445454|5.7869458445454||5.7869458445454|5.7869458445454|5.7869458445454|5.7869458445454|5.7869458445454|5.7869458445454|5.7036489022649|5.7036489022649|5.7036489022649|5.7036489022649|-6.6332245884274|-6.6332245884274|-6.6332245884274|-6.6332245884274|-6.6332245884274|-6.6332245884274|-6.6332245884274|-6.7024493811235|-6.7996658878972|-6.8409274498625|-6.8409274498625|-6.8409274498625|-6.8409274498625|-6.9254751911874|-6.9755806705777|-6.9755806705777|-6.9755806705777|-6.9755806705777|-6.9755806705777|-6.9755806705777|-6.9755806705777|-6.9755806705777|-6.9755806705777|-6.9755806705777|-6.9755806705777||-6.9755806705777|-6.9755806705777|-6.9755806705777|-6.9755806705777|-6.9755806705777|-6.9755806705777|-6.9755806705777|-6.9755806705777|-7.0882783639362|-7.0882783639362|-7.3405870053427|-7.3607779902708|-7.3607779902708|-7.3607779902708|-7.5647533649087|-7.7625038352145|-7.823893013545|-8.1266579605279|-8.1266579605279|-8.6562867669195|-9.0667073757483|-9.1342289343939|-9.1342289343939|-9.1342289343939|-9.1342289343939|-9.1342289343939|-9.6246984949229|-9.7802206664745|-9.8569384981899|-9.8569384981899|-10.216075037311
01535|1088196|/equities/crinetics-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|34.496915452065|33.742737894127|33.548849965404|33.548849965404|33.293061509725|33.293061509725|33.293061509725|33.293061509725|33.293061509725|33.293061509725|33.293061509725|33.293061509725|33.293061509725|33.293061509725|33.293061509725|33.293061509725|33.293061509725|33.293061509725|33.293061509725||33.293061509725|33.293061509725|33.293061509725|32.311125928951|32.311125928951|32.311125928951|32.311125928951|32.311125928951|32.311125928951||32.311125928951|32.311125928951|32.311125928951|32.311125928951||32.311125928951|32.311125928951|32.311125928951|32.311125928951|30.246302925011|30.246302925011|30.19589290184|29.53603866417|29.53603866417|29.272958564091|29.272958564091|29.272958564091|29.272958564091|28.712175368521|28.450749714346|27.85972195993|27.615800766262|27.500055953432|26.845314945911|26.845314945911|26.690905639568||26.640342720571|26.640342720571|26.640342720571|26.640342720571|26.640342720571|26.640342720571|26.640342720571|26.640342720571|26.640342720571|26.640342720571|26.640342720571|26.640342720571|26.640342720571|26.082047047685|25.414566658182|25.414566658182|25.414566658182|25.414566658182|25.414566658182|25.414566658182|25.414566658182|25.414566658182|25.414566658182|25.414566658182|25.414566658182|25.414566658182|25.414566658182|25.414566658182|25.414566658182|25.414566658182|25.414566658182|25.414566658182|25.414566658182|25.414566658182|25.414566658182|25.414566658182|25.414566658182|25.414566658182|25.414566658182|25.383470116878|25.383470116878|25.383470116878|25.240280089886|25.240280089886|25.240280089886|25.240280089886|25.240280089886|25.240280089886|25.240280089886|25.240280089886|25.240280089886|24.830510389045|23.853545996033|-18.004024109779|-18.004024109779|-18.004024109779|-18.004024109779||-18.004024109779|-18.004024109779|-18.004024109779|-18.004024109779|-18.004024109779|-18.004024109779|-18.004024109779|-18.004024109779|-18.004024109779|-18.004024109779|-18.269750671546|-18.269750671546|-18.646668519091|-18.877920338047|-18.877920338047|-18.924077242097|-19.295086773988|-19.340095741613|-19.659550913024|17.925344762407|17.925344762407|17.925344762407|17.925344762407|17.925344762407|17.925344762407|17.925344762407|17.925344762407|17.925344762407|17.925344762407|17.925344762407|17.925344762407|17.925344762407|17.925344762407|17.925344762407|17.925344762407|17.925344762407|17.925344762407|-20.275432411491|-20.275432411491|-20.275432411491|-20.275432411491|-20.275432411491|-20.275432411491||-20.275432411491|-20.514910043274|-20.514910043274|-20.514910043274|-20.514910043274|-20.92910047482|-21.008445590851|-21.783273107605|-22.313635595195|-22.615150618942||20.180756102278|20.180756102278|20.180756102278|20.180756102278|20.180756102278|20.180756102278|20.180756102278|20.180756102278|20.180756102278|20.180756102278|20.180756102278|20.180756102278|20.180756102278|20.180756102278||20.180756102278|20.180756102278|20.180756102278|20.180756102278|20.180756102278|20.180756102278|20.180756102278|20.180756102278|20.180756102278|20.180756102278|20.180756102278|20.180756102278|20.180756102278|19.624681885778|19.624681885778|19.624681885778|18.515779593034|18.515779593034|17.511698407645|17.232443247366|16.341613360179|16.341613360179|16.341613360179|16.341613360179|16.341613360179|-18.107637011833|-18.107637011833|-18.107637011833|-18.107637011833|-18.107637011833|-18.107637011833|-18.107637011833|-18.107637011833|-18.107637011833|-18.107637011833||-18.107637011833|-18.107637011833|-18.107637011833|-18.107637011833|-18.107637011833|-18.107637011833|-18.107637011833|-18.107637011833|-18.107637011833|-18.107637011833|-18.49876375974|-18.695013902593|-19.373349399488|-19.891171582452|-19.942780522054|-19.942780522054|-20.338088277915|-20.564014684815|-20.564014684815|-20.564014684815|17.432730679265|17.432730679265|17.432730679265|17.432730679265|17.432730679265|17.432730679265|17.432730679265|17.432730679265|17.432730679265|17.432730679265|17.432730679265
01536|20506|/equities/nci-building-systems-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01537|949602|/equities/party-city-holdco-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.011903875295691|-0.011903875295691|-0.012948750257144|-0.014054167130574|-0.015010887328431|-0.015010887328431|-0.015010887328431|-0.015010887328431|-0.015010887328431|-0.015010887328431|-0.01632825605828|-0.01632825605828|-0.01703139567101|-0.019368217355739|-0.021353574864131|-0.022503971922661|-0.02567107984225|-0.027569234421623|-0.027569234421623|-0.030188038225138|-0.034826228086619|-0.034826228086619|-0.034826228086619|-0.034826228086619|-0.036029142178864|-0.038254602485281|-0.046133043426002|-0.046133043426002||-0.046133043426002|-0.046133043426002|-0.046133043426002|-0.046133043426002|-0.046133043426002|-0.046133043426002|-0.048925603631169|-0.052417337256209|-0.056519263542677|-0.061410292649281|-0.066400325279284|-0.069889250604202|-0.072710278569973|-0.076733643122093|-0.080204048947413|-0.085097590379716|-0.085097590379716|-0.0860402351272|-0.0860402351272|-0.096155816899063|-0.1065620182138|-0.10659918975918|-0.10659918975918|-0.10659918975918|-0.10659918975918|-0.10659918975918|-0.10659918975918|-0.11744354370252|-0.1202623420054|-0.1202623420054|-0.1202623420054|0.059122502808131|0.059122502808131|0.059122502808131|0.059122502808131|0.059122502808131|0.059122502808131|0.059122502808131|0.059122502808131|0.054737655014362|0.054737655014362|0.03316582819667|-0.053031099455801||-0.053031099455801|-0.053031099455801|-0.053031099455801|-0.05366022983436|-0.05366022983436|-0.05366022983436|-0.05366022983436|-0.05366022983436|-0.054844699653694|-0.057382997790654||-0.058703331809001|-0.059757198829658|-0.059757198829658|-0.060662174331759|-0.060662174331759|-0.060662174331759|-0.060662174331759|-0.060662174331759|-0.060902416617908|-0.06305824065511|-0.06437207194938|-0.06437207194938|-0.06437207194938|-0.06717355614982||-0.06717355614982|-0.06717355614982|-0.06717355614982|-0.06717355614982|-0.06717355614982|-0.069120864073843|-0.069120864073843|-0.069120864073843|-0.069120864073843|-0.069120864073843|-0.069120864073843|-0.069120864073843|-0.070078738517131|-0.071213568878633|-0.071213568878633|-0.071213568878633|-0.071213568878633|-0.071213568878633|-0.071213568878633|-0.071213568878633|-0.071213568878633|-0.074237297124841|-0.075430328878739|-0.080367034006426|-0.081185594080565|-0.088761771170826|-0.089957523137363|-0.094664423580208|-0.094664423580208|-0.094664423580208|-0.094664423580208|-0.094664423580208|-0.094664423580208|-0.094664423580208|-0.094664423580208||-0.094664423580208|-0.094664423580208|-0.094664423580208|-0.094664423580208|-0.094664423580208|-0.094664423580208|-0.094664423580208|-0.094664423580208|-0.094664423580208|-0.094664423580208|-0.094664423580208|-0.094664423580208|-0.094664423580208|-0.094664423580208|-0.094664423580208|-0.094664423580208|-0.094664423580208|-0.099814101827045|-0.099814101827045|-0.1120712228913|-0.11635691184676|-0.12084101674597|-0.12138479546493|-0.12138479546493|-0.12138479546493|-0.12292755031791|-0.12853060879869|-0.13470067614828|-0.1470007553919|-0.15583416739259|-0.16081574304406
01538|15356|/equities/agenus-inc|R2000GROWTH|-0.76338195678646|-0.76338195678646|-0.76338195678646|-0.76338195678646|-0.76338195678646|-0.76338195678646|-0.76338195678646|-0.76338195678646|-0.76338195678646|-0.76338195678646|-0.76338195678646|-0.76338195678646|-0.76338195678646|-0.76338195678646|-0.76338195678646|-0.76338195678646|-0.77599109739125|-0.7920178674996|-0.8547559604976||-0.8772306377865|-0.8772306377865|-0.8772306377865|-0.8772306377865|-0.8772306377865|-0.8772306377865|-0.8772306377865|-0.8772306377865|-0.8772306377865||-0.8772306377865|-0.8772306377865|-0.8772306377865|-0.8772306377865||-0.8772306377865|-0.8772306377865|-0.8772306377865|-0.8772306377865|-0.8772306377865|-0.8772306377865|-0.8772306377865|-0.8772306377865|-0.8772306377865|-0.8772306377865|-0.8772306377865|-0.8772306377865|-0.8772306377865|-0.8772306377865|-0.8772306377865|-0.8772306377865|-0.8772306377865|-0.8772306377865|-0.8772306377865|-0.8772306377865|-0.90683114516412||-0.90683114516412|-0.90683114516412|-0.90683114516412|-0.90683114516412|-0.90683114516412|-0.90683114516412|-0.90683114516412|-0.90683114516412|-0.96948184224935|-1.02858845195|-1.02858845195|-1.02858845195|-1.02858845195|-1.02858845195|-1.02858845195|-1.02858845195|-1.02858845195|-1.0413057894337|-1.0413057894337|-1.0413057894337|-1.0413057894337|-1.0901009043972|-1.1695343179747|-1.174727017487|-1.2325333033057|-1.2325333033057|-1.2325333033057|-1.2325333033057|-1.2325333033057|-1.2325333033057|-1.2325333033057|-1.2325333033057|-1.2325333033057|-1.2486019479357|-1.2486019479357|-1.2486019479357|-1.2723355610197|-1.3159283420582|-1.3488092843183|-1.36923254237|-1.3869250560847|-1.4036112428995|-1.4036112428995|-1.4290124510496|-1.469458226227|-1.4735647416372|-1.5000719335629|-1.5157464944248|-1.5157464944248|-1.5157464944248|-1.5157464944248|-1.5157464944248|-1.5157464944248|-1.5449961051813|-1.5559206115945|-1.5559206115945|-1.5559206115945||-1.5559206115945|-1.5559206115945|-1.5559206115945|-1.5559206115945|-1.5559206115945|-1.5559206115945|-1.5559206115945|-1.5559206115945|-1.5559206115945|-1.5559206115945|-1.5559206115945|-1.5559206115945|-1.5559206115945|-1.5559206115945|-1.5559206115945|-1.5559206115945|-1.5559206115945|-1.5559206115945|-1.5559206115945|-1.6525007340361|-1.6857416192015|-1.6857416192015|-1.6936017781849|-1.7445575297271|-1.7596468453429|-1.7596468453429|-1.7596468453429|-1.7894131546574|-1.8345702296449|-1.89341129925|-1.929303552506|-1.929303552506|-1.929303552506|-1.929303552506|-1.929303552506|-1.929303552506|-1.929303552506|-1.929303552506|-1.929303552506|-1.929303552506|-1.929303552506|-1.929303552506|-1.929303552506||-1.929303552506|1.5996168619634|1.5996168619634|1.5996168619634|1.5996168619634|1.5996168619634|1.5996168619634|1.5996168619634|1.5996168619634|1.5996168619634||1.5996168619634|1.5996168619634|1.5996168619634|1.5996168619634|1.5996168619634|1.5996168619634|1.5440187394885|1.5251152714389|1.4273058463355|1.3593820821914|1.3593820821914|1.3593820821914|1.3593820821914|1.3593820821914||1.3593820821914|1.3593820821914|1.3593820821914|1.3593820821914|1.3593820821914|1.3593820821914|1.3593820821914|1.3593820821914|1.3593820821914|1.3593820821914|1.3593820821914|1.3593820821914|1.3593820821914|1.3593820821914|1.3593820821914|1.3593820821914|1.3593820821914|1.3593820821914|1.3593820821914|1.3593820821914|1.3593820821914|1.3593820821914|1.3593820821914|1.3593820821914|1.3593820821914|1.3593820821914|1.3593820821914|1.3593820821914|1.3009800195333|-1.6935739943471|-1.6935739943471|-1.6935739943471|-1.6935739943471|-1.7384377529319|-1.7954864358567||-1.8294293390008|-1.8749214461878|-1.9049127191564|-1.9049127191564|-1.9049127191564|-1.9049127191564|-1.9049127191564|-1.9049127191564|-1.9049127191564|-1.9049127191564|-1.9447718814912|-1.9447718814912|-1.9447718814912|-1.9447718814912|-1.9447718814912|-1.9447718814912|-1.9447718814912|-1.9447718814912|-1.9447718814912|-1.9447718814912|-2.0530799115038|-2.08842208919|-2.1360246201033|-2.2480829181135|-2.2942587470413|-2.3002874890302|-2.3613819679897|-2.3613819679897|-2.3613819679897|-2.3970910797827|-2.4506567463072
01539|30937|/equities/tucows-inc?cid=30937|R2000GROWTH|-25.582282306196|-25.582282306196|-25.582282306196|-25.582282306196|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185|-26.14386192185||-27.254835339023|-27.254835339023|-27.470968611978|-27.470968611978|23.092100627052|23.092100627052|23.092100627052|23.092100627052|23.092100627052||23.092100627052|22.956245006043|22.533627895204|22.369615358507||22.369615358507|22.369615358507|22.369615358507|22.369615358507|22.369615358507|22.369615358507|22.369615358507|21.012967085085|21.012967085085|21.012967085085|21.012967085085|21.012967085085|20.628853028838|19.939002983906|19.47833622069|19.022040346937|18.755420153617|18.755420153617|18.551577507654|18.263674842174|18.263674842174||18.263674842174|18.263674842174|18.263674842174|17.815749710197|17.430833464855|17.38425883319|16.957509666307|16.138777161385|16.138777161385|16.138777161385|16.138777161385|16.138777161385|16.138777161385|14.404196422128|-19.323671428331|-19.654079004536|-19.916085274143|-19.916085274143|-20.126761258888|-21.04751217503|-21.8611247025|-22.422580037291|-22.422580037291|-22.422580037291|-22.422580037291|-22.422580037291|-22.422580037291|-22.422580037291|-22.422580037291|-22.422580037291|-22.422580037291|-22.422580037291|-22.422580037291|-22.422580037291|-22.422580037291|-22.517866648761|-22.732882396737|-22.732882396737|-22.732882396737|-22.732882396737|-22.732882396737|-22.860702612178|-23.544406913458|-23.544406913458|-23.544406913458|-24.307396278049|-24.30880489308|-24.30880489308|-24.30880489308|-24.30880489308|-24.30880489308|-24.30880489308|-24.30880489308|-24.30880489308|-24.863671196373|20.036972849905|20.036972849905||20.036972849905|19.79518036637|19.666434232762|19.0586256087|19.0586256087|19.0586256087|19.0586256087|-24.140052363316|-24.140052363316|-24.140052363316|-24.140052363316|-24.569163372164|-24.915984403504|-24.915984403504|-24.967206066861|-25.048562228696|-25.393957124834|-25.95467534185|-27.435194281743|-28.903104654071|-30.468338506219|-31.404820036885|26.611210122524|26.611210122524|26.204364715447|26.204364715447|26.204364715447|26.204364715447|26.204364715447|26.204364715447|26.204364715447|26.204364715447|26.204364715447|26.204364715447|26.204364715447|25.69984927269|25.588443386248|25.322158402526|25.252302290268|25.252302290268|25.252302290268|-30.57245070337|-30.57245070337||-30.57245070337|-30.57245070337|-30.57245070337|-30.57245070337|-30.57245070337|-32.604439384393|-33.46909882337|-33.46909882337|27.967642459723|27.967642459723||27.967642459723|27.967642459723|27.967642459723|27.967642459723|26.572886424432|26.060563048401|26.060563048401|26.060563048401|26.060563048401|26.060563048401|26.060563048401|26.060563048401|26.060563048401|26.060563048401||25.1000696384|23.804244593679|23.464808180375|23.464808180375|22.93978670178|22.534762997739|21.731223072328|21.731223072328|21.731223072328|21.731223072328|21.731223072328|21.731223072328|21.731223072328|21.731223072328|21.731223072328|20.605386696169|19.198985898883|19.198985898883|19.198985898883|19.198985898883|19.198985898883|19.198985898883|18.445352857975|18.445352857975|18.014835377167|17.761206224705|-21.091180140303|-21.091180140303|-21.091180140303|-21.091180140303|-21.091180140303|-21.091180140303|-21.091180140303|-21.091180140303|-21.091180140303||-21.091180140303|-21.329644846173|-21.806827623813|-23.55117499295|-23.571006212667|-23.62000667832|-24.80056362441|-26.574515133994|-26.965346266166|-26.965346266166|-26.965346266166|-26.965346266166|-26.965346266166|-26.965346266166|-27.156433129513|-27.156433129513|-27.156433129513|-27.156433129513|-27.156433129513|-27.156433129513|-27.156433129513|-27.156433129513|-27.156433129513|-27.156433129513|-27.156433129513|-27.156433129513|-28.636037535363|-29.178374284829|-29.970972266822|-30.58996859196|-32.512742579018
01540|994018|/equities/ichor-holdings-ltd|R2000GROWTH/R2000VALUE|35.954095624425|34.593169515036|34.593169515036|34.593169515036|34.593169515036|34.593169515036|34.593169515036|34.593169515036|34.593169515036|34.593169515036|34.593169515036|34.593169515036|34.593169515036|33.722042631995|32.758381710992|31.760424996467|30.967559160832|30.967559160832|30.967559160832||30.967559160832|30.967559160832|30.967559160832|30.967559160832|30.967559160832|30.967559160832|30.967559160832|30.967559160832|30.967559160832||30.967559160832|30.967559160832|30.808955208066|30.451337831554||29.836485563977|28.44053828635|28.152265415348|27.751283117333|27.751283117333|27.751283117333|26.443364404086|24.611650226782|24.411328366808|24.20999829351|23.949885972993|23.787992715508|23.787992715508|23.787992715508|23.787992715508|23.787992715508|23.787992715508|23.787992715508|23.443941033513|23.443941033513|-26.391471839742||-26.391471839742|-26.391471839742|-26.391471839742|-26.391471839742|-26.391471839742|-26.391471839742|-26.391471839742|-26.391471839742|-26.391471839742|-26.391471839742|-26.572745721424|-27.125850424981|-27.125850424981|-27.125850424981|-27.125850424981|-27.125850424981|-27.125850424981|-27.387054586649|-27.973395294878|-28.270055234841|-28.270055234841|-28.679512233415|-28.679512233415|-29.51806897022|-30.995910102544|-31.621567229891|-32.063407452531|-32.315917518907|-32.315917518907|-32.315917518907|-32.315917518907|-32.315917518907|-32.315917518907|-32.533242043713|-32.638323369798|-32.762581365171|-32.809928354968|-32.809928354968|-32.809928354968|-32.809928354968|-32.809928354968|-32.809928354968|-32.809928354968|-32.809928354968|-32.809928354968|-33.639918787998|-33.916021329078|-34.252801875178|-34.425890582473|-35.023507699151|-35.023507699151|-35.38278665452|-36.177540990034|-36.251156087628|-37.269984823587|33.605803383227|33.605803383227||33.605803383227|-36.645303204441|-36.645303204441|-36.645303204441|-36.645303204441|-36.645303204441|-36.645303204441|-36.645303204441|-36.645303204441|-36.645303204441|-36.645303204441|-36.645303204441|-37.257040086087|-37.257040086087|-37.634211079607|-38.196067298264|-38.850886101598|34.563939071943|34.563939071943|34.563939071943|34.563939071943|34.563939071943|34.563939071943|34.563939071943|34.534933065098|-38.318905756415|-38.318905756415|-38.318905756415|-38.318905756415|-38.318905756415|-38.318905756415|-38.318905756415|-38.318905756415|-38.318905756415|-38.318905756415|-38.318905756415|-38.318905756415|-38.318905756415|-38.34711914321|33.992512278866|33.992512278866|33.992512278866|33.992512278866||33.992512278866|33.992512278866|33.332793294402|33.032457346418|33.032457346418|33.032457346418|33.032457346418|33.032457346418|33.032457346418|33.032457346418||33.023474130091|33.023474130091|33.023474130091|32.16113790876|30.868708445036|30.110786889883|29.54865145561|29.017391150494|28.017153998498|28.017153998498|28.017153998498|28.017153998498|28.017153998498|28.017153998498||27.804059633816|27.648415127161|27.648415127161|27.648415127161|27.648415127161|27.648415127161|27.118793318407|25.930604322902|-29.101338211381|-29.101338211381|-29.101338211381|-29.101338211381|-29.101338211381|-30.123443762587|-30.123443762587|-30.123443762587|-30.123443762587|-30.273103409|-30.273103409|-30.273103409|-30.273103409|-30.273103409|-30.379560555559|-30.985067673901|-31.08528882054|-31.08528882054|-31.08528882054|-31.08528882054|-32.09032091595|-32.302022981392|-32.948731575173|-32.948731575173|-33.02974030949|-33.02974030949|-33.02974030949||-33.02974030949|-33.02974030949|-33.02974030949|-33.02974030949|-33.02974030949|-33.02974030949|-33.02974030949|-33.02974030949|-33.02974030949|-33.02974030949|-33.02974030949|-33.02974030949|-33.02974030949|-33.02974030949|-33.02974030949|-33.02974030949|-33.02974030949|-33.66616740611|-33.66616740611|-34.417129785781|-35.068778569486|-35.068778569486|-35.068778569486|-36.00364277869|-36.043013702567|-36.043013702567|-36.719540085642|-36.719540085642|-36.719540085642|-36.719540085642|-37.485610927246
01541|941649|/equities/affimed-therapeutics-bv|R2000GROWTH|0.50070444437069|0.50070444437069|0.50070444437069|0.50070444437069|0.50070444437069|0.50070444437069|0.50070444437069|0.50070444437069|0.50070444437069|0.50070444437069|0.50070444437069|0.50070444437069|0.50070444437069|0.50070444437069|0.50070444437069|0.50070444437069|0.50070444437069|0.50070444437069|0.50070444437069||0.50070444437069|0.50070444437069|0.50070444437069|0.50070444437069|0.50070444437069|0.50070444437069|0.50070444437069|0.50070444437069|0.50070444437069||0.41533826558902|0.35565361677623|-0.51131410479893|-0.51131410479893||-0.51131410479893|-0.51131410479893|-0.51131410479893|-0.51131410479893|-0.51131410479893|-0.51131410479893|-0.51131410479893|-0.51131410479893|-0.51131410479893|-0.54527419364439|0.38872904758622|0.38872904758622|0.38872904758622|0.38872904758622|0.38872904758622|0.38872904758622|0.38872904758622|0.38872904758622|0.35958090661223|0.35958090661223|0.35958090661223||0.35958090661223|0.34632876447236|0.32325975190043|0.27210092014621|-0.40319297958779|-0.40319297958779|-0.40319297958779|-0.40319297958779|-0.40319297958779|-0.40319297958779|-0.40319297958779|-0.40319297958779|-0.40319297958779|-0.40319297958779|-0.40319297958779|-0.40319297958779|-0.40319297958779|-0.40319297958779|-0.40319297958779|-0.43161998743666|-0.43631109655844|-0.44546925452446|-0.44546925452446|-0.46279916197166|-0.46409908466985|-0.48299898796004|-0.48943776049793|-0.50357527543639|-0.52030031835078|-0.53923458393897|-0.53923458393897|-0.53923458393897|-0.53923458393897|-0.55353840949895|-0.56611490484478|-0.57541446753569|-0.57541446753569|-0.57541446753569|-0.57541446753569|-0.57541446753569|-0.57541446753569|-0.57541446753569|-0.57541446753569|-0.57541446753569|-0.59053516269255|-0.59053516269255|-0.60837793715054|-0.61950883343544|-0.63598206390635|-0.64215989391415|-0.64215989391415|-0.64215989391415|-0.64215989391415|-0.64453875665762|-0.65187084614015|-0.65898442054675|-0.65898442054675||-0.65898442054675|-0.65898442054675|-0.65898442054675|-0.65898442054675|-0.65898442054675|-0.65898442054675|-0.65898442054675|-0.65898442054675|-0.65898442054675|-0.65898442054675|-0.65898442054675|-0.67136045059546|-0.69948384784973|-0.70923609018252|-0.70923609018252|-0.70923609018252|-0.70923609018252|-0.70923609018252|-0.70923609018252|-0.70923609018252|-0.72682232657978|-0.72682232657978|-0.72922477898673|-0.73401998054504|-0.73401998054504|-0.73401998054504|-0.73401998054504|-0.73401998054504|-0.73401998054504|-0.73401998054504|-0.73401998054504|-0.73401998054504|-0.73401998054504|-0.73401998054504|-0.73401998054504|-0.73401998054504|-0.73401998054504|-0.73401998054504|-0.73401998054504|-0.73401998054504|-0.73401998054504|-0.75414440777036|-0.76920067225684||-0.76920067225684|-0.76920067225684|-0.76920067225684|-0.76920067225684|-0.80179298426034|-0.84091442387768|-0.86978268470442|-0.8836696428952|-0.90018851038453|-0.92354504127884||-0.92354504127884|-0.92354504127884|-0.9484092289005|-0.9484092289005|-0.9484092289005|-0.9484092289005|-0.98663802873142|-1.0084487903884|-1.0084487903884|-1.0833598064903|-1.0994665462054|-1.0994665462054|-1.0994665462054|-1.0994665462054||-1.1264350533791|0.83913121498049|0.83913121498049|0.83913121498049|0.83913121498049|0.80514584290122|0.73778981750911|0.7228253164517|0.7228253164517|0.7228253164517|0.7228253164517|0.7228253164517|0.68650928555571|0.68650928555571|0.68650928555571|0.68650928555571|0.68580826155312|0.68580826155312|0.68580826155312|0.68580826155312|0.68580826155312|0.68580826155312|0.68580826155312|0.67593144633115|-0.86151158201702|-0.86151158201702|-0.86151158201702|-0.86151158201702|-0.86151158201702|-0.86151158201702|-0.86151158201702|-0.86151158201702|-0.86151158201702|-0.86151158201702|-0.86151158201702||-0.86151158201702|-0.86151158201702|-0.86151158201702|-0.86151158201702|-0.86151158201702|-0.86151158201702|-0.86151158201702|-0.86151158201702|-0.86151158201702|-0.86151158201702|-0.94481058128095|-0.94481058128095|-0.95362238723821|-0.95362238723821|-0.9833671294709|-0.9833671294709|-1.0091856710403|-1.014284187419|-1.014284187419|-1.0174213083396|-1.0404439306267|-1.0404439306267|-1.0404439306267|-1.0404439306267|-1.0404439306267|-1.0404439306267|-1.0632488171269|-1.0825431026804|-1.1062667876099|-1.1062667876099|-1.1539686520469
01542|1171385|/equities/sun-country-airlines-holdings|R2000GROWTH|12.980687539664|12.922900765615|12.922900765615|12.922900765615|12.922900765615|12.922900765615|12.922900765615|12.553531026216|12.553531026216|12.553531026216|12.553531026216|12.501701354287|-14.161674986584|-14.161674986584|-14.161674986584|-14.161674986584|-14.161674986584|-14.412972249701|-14.712746662249||-15.328052037678|-15.79283559954|-15.963500904107|-16.350343925854|-16.350343925854|-16.350343925854|-16.350343925854|-16.530381819827|15.407110078593||15.407110078593|15.407110078593|15.407110078593|15.407110078593||15.407110078593|15.407110078593|15.407110078593|15.407110078593|15.407110078593|15.407110078593|15.407110078593|15.407110078593|15.407110078593|15.407110078593|15.407110078593|15.172899837251|14.802111116776|14.2818785947|14.248287126028|13.578574521236|13.51238202128|13.51238202128|13.185424370602|13.042360618197|13.021988559755||13.021988559755|12.503876183863|12.49210538745|-14.45181895904|-14.45181895904|-14.45181895904|-14.45181895904|-14.45181895904|-14.45181895904|-14.45181895904|-14.45181895904|-14.45181895904|-14.45181895904|-14.45181895904|-14.45181895904|-14.45181895904|-14.538268661839|-14.538268661839|-14.538268661839|-14.538268661839|-14.633909649697|-15.233199061119|-15.522060934364|-15.522060934364|-15.780067884987|-15.820767975374|-15.820767975374|-15.820767975374|-15.820767975374|-15.861117272509|-15.861117272509|-15.861117272509|-15.861117272509|-15.861117272509|-15.861117272509|-15.861117272509|-15.861117272509|-15.861117272509|-15.861117272509|-15.861117272509|-15.861117272509|-15.861117272509|-15.861117272509|-15.881781561893|-15.881781561893|-15.881781561893|-15.96114585987|-16.000717302067|-16.333219250901|-16.333219250901|-16.333219250901|-16.333219250901|-16.333219250901|-16.333219250901|-16.333219250901|-16.333219250901|-16.333219250901||-16.333219250901|-16.333219250901|-16.333219250901|-16.333219250901|-16.333219250901|-16.582743601515|-16.830826393448|-16.87058814524|-16.87058814524|-17.215931770519|-17.682423615141|-17.925193123998|-18.15465848201|-18.199343440196|-18.55982690085|-18.606291568669|-18.606291568669|-18.606291568669|-19.200879137155|-19.889865919877|-21.562073439282|-22.818415343675|-23.053239597118|-23.141932025261|-23.186391944676|-23.186391944676|-23.186391944676|21.18055039338|21.18055039338|21.18055039338|21.18055039338|21.18055039338|21.18055039338|21.18055039338|21.18055039338|21.18055039338|21.18055039338|21.18055039338|20.760612285708|20.44403464071|20.44403464071|20.44403464071|20.44403464071||20.44403464071|20.201704732489|19.479116801765|19.048740153341|18.454397471768|18.454397471768|18.454397471768|18.454397471768|18.454397471768|18.454397471768||18.454397471768|18.454397471768|18.454397471768|18.454397471768|17.77020737416|17.77020737416|17.77020737416|17.600247772606|17.170408190566|17.170408190566|17.170408190566|-19.275957169239|-19.275957169239|-19.275957169239||-19.275957169239|-19.275957169239|-19.275957169239|-19.797172932828|-19.860193470015|-19.88688342886|-19.88688342886|-19.88688342886|-19.88688342886|-19.88688342886|-19.88688342886|-19.88688342886|-19.88688342886|-19.88688342886|-19.88688342886|-19.88688342886|-19.88688342886|-20.344323945105|-20.344323945105|-20.453119763377|-20.453119763377|-20.453119763377|-20.545967005626|-20.819407355935|-20.945251065598|-20.945251065598|-20.945251065598|-20.945251065598|-20.945251065598|-21.009443723121|-21.009443723121|-21.009443723121|-21.009443723121|-21.009443723121|-21.009443723121||-21.009443723121|-21.009443723121|-21.009443723121|-21.009443723121|-21.009443723121|-21.009443723121|-21.009443723121|-21.009443723121|-21.009443723121|-21.009443723121|-21.182914568931|-21.182914568931|-21.182914568931|-21.182914568931|-21.538238448071|-21.946931541151|-22.366589109308|19.840916061211|19.840916061211|19.840916061211|19.840916061211|19.840916061211|18.99768479644|18.876807659444|18.876807659444|18.876807659444|18.876807659444|18.876807659444|18.876807659444|18.876807659444|18.876807659444
01543|17189|/equities/simulations-plus|R2000GROWTH|36.231246103287|-41.465579342649|-41.465579342649|-41.465579342649|-41.465579342649|-41.696044196344|-41.696044196344|-41.696044196344|-41.696044196344|-41.696044196344|-41.696044196344|-41.696044196344|-41.696044196344|-41.696044196344|-41.696044196344|-41.696044196344|-41.696044196344|-42.037548530605|-42.629031277165||-42.629031277165|-42.629031277165|-42.629031277165|-43.223366949807|-44.553740207631|-44.882490891305|-47.391656630665|41.865338472411|41.865338472411||41.865338472411|41.865338472411|41.865338472411|41.865338472411||41.206488666584|40.099074533305|39.30583930316|38.489981978551|38.489981978551|38.489981978551|38.344981239257|36.550536312458|36.262284135153|35.953671189734|35.787412136339|35.720029702672|35.720029702672|35.720029702672|35.720029702672|35.720029702672|35.720029702672|35.720029702672|35.30929511919|35.30929511919|35.088107044326||34.607896309017|34.097849174944|34.097849174944|34.097849174944|34.067407297754|34.067407297754|-38.480131588285|-38.480131588285|-38.480131588285|-38.480131588285|-38.480131588285|-38.480131588285|-38.480131588285|-38.480131588285|-38.480131588285|-38.480131588285|-38.480131588285|-38.480131588285|-38.480131588285|-39.095699586145|38.76404809279|38.76404809279|38.76404809279|38.76404809279|38.76404809279|38.76404809279|38.76404809279|38.76404809279|38.76404809279|38.76404809279|38.76404809279|38.76404809279|38.76404809279|38.76404809279|-43.361546495915|-43.361546495915|-43.361546495915|-43.361546495915|-43.361546495915|-43.361546495915|-43.361546495915|-43.361546495915|-43.361546495915|-43.461808544324|-43.461808544324|-44.447564396512|-44.534793731517|-44.831437716822|-44.910488166125|-45.12645583458|-45.12645583458|-45.12645583458|-46.061364884082|-46.061364884082|-46.572629234199|-46.943476647143|-47.76774869363||-48.800278191219|-49.054863531065|-49.054863531065|-49.054863531065|-49.054863531065|-49.054863531065|-49.201338854843|-49.610932340681|-50.186591031882|-50.725101341509|-51.024556757899|-51.082285167875|46.687076380426|46.687076380426|46.687076380426|46.687076380426|46.687076380426|46.687076380426|46.687076380426|46.050027695948|46.050027695948|46.050027695948|46.050027695948|45.271418297351|45.021021432413|44.554408402519|44.554408402519|43.320755088141|43.320755088141|43.320755088141|43.320755088141|42.989171014683|42.020871925517|42.020871925517|42.020871925517|42.020871925517|41.271664419493|-46.129943847219|-46.129943847219|-46.129943847219|-46.129943847219|-46.618250740413|-46.985283579343||-46.985283579343|-46.985283579343|-46.985283579343|-47.534205240137|43.383558190075|43.383558190075|43.383558190075|43.383558190075|43.383558190075|43.383558190075||43.383558190075|43.383558190075|43.383558190075|43.383558190075|43.383558190075|43.383558190075|43.383558190075|43.383558190075|42.8950650032|42.450628578181|42.410108189516|42.410108189516|42.410108189516|42.410108189516||41.194668881024|40.322934380202|40.289007964728|40.289007964728|40.263730206158|40.263730206158|40.263730206158|40.263730206158|40.263730206158|40.263730206158|40.263730206158|40.263730206158|40.263730206158|40.263730206158|40.263730206158|40.263730206158|40.263730206158|40.263730206158|40.263730206158|40.263730206158|40.263730206158|40.263730206158|40.263730206158|40.263730206158|40.263730206158|40.263730206158|40.263730206158|40.263730206158|40.263730206158|40.263730206158|40.263730206158|40.263730206158|40.263730206158|40.263730206158|40.263730206158||40.263730206158|40.263730206158|40.263730206158|40.263730206158|40.263730206158|39.91964190153|39.91964190153|39.91964190153|39.91964190153|39.560014597233|39.560014597233|39.560014597233|39.31390536235|38.354018469482|38.354018469482|37.881964652438|37.714961123355|37.381190273373|-41.625686419143|-41.625686419143|-41.625686419143|-41.625686419143|-41.625686419143|-41.625686419143|-41.625686419143|-41.625686419143|-41.625686419143|-41.625686419143|-41.952650030602|-42.256501683647|38.152782601907
01544|1169886|/equities/eastern-bankshares|R2000GROWTH/R2000VALUE|-14.683793208848|-14.683793208848|-14.683793208848|-14.984214409469|13.50450115639|13.50450115639|13.50450115639|13.50450115639|13.50450115639|13.067778910067|-14.430470830532|-14.430470830532|-14.430470830532|-14.430470830532|-14.430470830532|-14.430470830532|-14.430470830532|-14.430470830532|-14.715245439313||13.395778233963|13.395778233963|13.395778233963|13.395778233963|13.395778233963|13.395778233963|13.395778233963|13.395778233963|13.395778233963||13.395778233963|13.395778233963|13.395778233963|13.359753404676||13.343797631469|13.343797631469|13.343797631469|13.244102401751|13.244102401751|13.204558340728|13.008398762478|12.013649137798|12.013649137798|12.013649137798|12.013649137798|12.013649137798|12.010165541242|11.792683964383|11.61742642788|11.370301295823|11.370301295823|11.370301295823|11.370301295823|11.370301295823|11.370301295823||11.370301295823|11.370301295823|11.370301295823|11.370301295823|11.304199167615|11.304199167615|10.889110296441|-12.082929338923|-12.082929338923|-12.082929338923|-12.082929338923|-12.082929338923|-12.082929338923|-12.082929338923|-12.082929338923|-12.082929338923|-12.340476952118|-12.537984287202|-12.537984287202|-12.537984287202|-12.537984287202|-12.537984287202|-12.704426884054|-12.941585566599|-13.050753620326|-13.050753620326|-13.050753620326|-13.050753620326|-13.050753620326|-13.050753620326|-13.050753620326|-13.050753620326|-13.050753620326|-13.050753620326|-13.050753620326|-13.113893273869|-13.343770189858|-13.661133470112|-13.838062310747|-13.838062310747|-13.838062310747|-13.838062310747|-13.838062310747|-13.838062310747|-13.838062310747|-13.838062310747|-14.357963534804|-14.357963534804|-14.357963534804|-14.357963534804|-14.357963534804|-14.375944424029|-14.375944424029|-14.375944424029|-14.470493528971|-14.492048949525|-14.492048949525||-14.492048949525|-14.492048949525|-14.492048949525|-14.492048949525|-14.492048949525|-14.492048949525|-14.492048949525|-14.492048949525|-14.498387781034|13.301682178147|13.301682178147|13.301682178147|13.301682178147|13.301682178147|13.301682178147|13.301682178147|13.271035609386|13.25495341926|13.25495341926|13.25495341926|13.178101185834|13.178101185834|13.178101185834|13.178101185834|13.178101185834|13.178101185834|13.178101185834|13.178101185834|12.777890289134|12.615631682155|12.615631682155|12.615631682155|12.568757488195|12.324730239382|12.014145252959|11.799191401643|11.799191401643|11.655768154112|11.310725527833|11.236278775999|11.236278775999|11.236278775999|11.236278775999||11.236278775999|11.236278775999|11.236278775999|11.236278775999|11.236278775999|11.236278775999|11.236278775999|11.236278775999|11.236278775999|11.236278775999||11.236278775999|11.236278775999|11.236278775999|11.226376037469|11.226376037469|11.226376037469|11.211528756741|11.065587761803|10.587967033921|10.587967033921|10.587967033921|10.587967033921|10.587967033921|10.587967033921||10.587967033921|10.587967033921|10.587967033921|10.587967033921|10.587967033921|10.587967033921|10.587967033921|10.441098635566|-12.071534782907|-12.071534782907|-12.071534782907|-12.071534782907|-12.071534782907|-12.071534782907|-12.071534782907|-12.071534782907|-12.071534782907|-12.350659896146|-12.350659896146|-12.524878180602|-12.524878180602|-12.524878180602|-12.524878180602|-12.697642181293|-13.012380491778|-13.018478061407|-13.134386567871|-13.134386567871|-13.134386567871|-13.168763457184|-13.558070035383|-13.559772380641|-13.624635944157|-13.890684297117|-13.970347028729||-13.970347028729|-13.970347028729|-13.970347028729|-13.970347028729|-13.970347028729|-13.970347028729|-13.970347028729|-13.970347028729|-13.970347028729|-13.970347028729|-14.083728315239|-14.083728315239|-14.083728315239|-14.083728315239|-14.083728315239|-14.083728315239|-14.083728315239|-14.083728315239|-14.083728315239|-15.210531607606|-15.972534541|-16.331427286852|-16.375024883672|-16.375024883672|-16.375024883672|-16.375024883672|-16.531972188336|-16.759968884105|-16.785888127479|-16.785888127479|-16.79890612504
01545|100222|/equities/inogen-inc|R2000GROWTH|6.1402646175304|5.9530717919578|5.710509642723|5.710509642723|5.710509642723|5.710509642723|5.710509642723|5.3730664349957|5.0363977375295|5.0363977375295|5.0363977375295|5.0363977375295|5.0363977375295|5.0363977375295|5.0363977375295|5.0363977375295|5.0363977375295|5.0363977375295|5.0363977375295||5.0363977375295|5.0363977375295|5.0363977375295|5.0363977375295|5.0363977375295|-6.3287733960451|-6.3287733960451|-6.3287733960451|-6.3287733960451||-6.3287733960451|-6.3287733960451|-6.3287733960451|-6.3287733960451||-6.3287733960451|-6.3287733960451|-6.3287733960451|-6.3287733960451|-6.3287733960451|-6.3287733960451|-6.3287733960451|-6.3287733960451|-6.3287733960451|-6.3287733960451|-6.3287733960451|-6.3287733960451|-6.3287733960451|5.0428723636712|5.0428723636712|5.0428723636712|5.0428723636712|5.0428723636712|5.0428723636712|5.0428723636712|4.920969254821||4.8860156349004|4.780510956159|4.780510956159|4.780510956159|4.780510956159|4.6566788422959|4.5173973160013|4.5173973160013|4.5173973160013|4.5173973160013|4.5173973160013|4.5173973160013|4.5173973160013|4.4482191223816|4.1363545941993|-5.1179932441573|-5.1179932441573|-5.1179932441573|-5.1179932441573|-5.1915963302253|-5.1915963302253|-5.2443779822483|-5.2443779822483|-5.2944822151282|-5.2944822151282|-5.2944822151282|-5.2944822151282|-5.2944822151282|-5.2944822151282|-5.3604847566657|-5.3604847566657|-5.3604847566657|-5.3604847566657|-5.4577608788867|-5.5994567037577|-5.6138405403555|-5.8048229307003|-5.8220254149776|-5.928831928734|-5.928831928734|-5.928831928734|-5.928831928734|-5.928831928734|-5.9786503444533|-5.9786503444533|-6.1871118424579|-6.2223463983717|-6.3742738268312|-6.6825265378352|-6.7072513600848|-6.7158350172597|-6.740765231548|-6.740765231548|-6.740765231548|-6.740765231548|-6.84418341153|-6.8885370518668||-7.0833745826068|-7.1001568497675|-7.1001568497675|-7.1001568497675|-7.1001568497675|-7.250507613184|-7.4533417182519|-7.4610391052361|-7.4610391052361|-7.4642104210451|-7.4723090406793|-7.4723090406793|-7.5095097749915|-7.5345800062126|-7.5345800062126|-7.6339779054794|-7.7100039561471|-7.7100039561471|-7.7100039561471|-8.6411155682891|-8.7709615210791|-8.7938460751926|-8.9703846689237|-9.3465387022244|-9.469487101474|-9.6011527982449|-9.7870582968102|-9.787233064953|-9.787233064953|-10.061924985585|-10.233805819283|-10.311451086215|-10.498834699184|-10.745042322337|-10.745042322337|-11.068936346041|-11.568262680886|-11.757773437888|-11.757773437888|-11.757773437888|-11.757773437888|-11.757773437888|-11.757773437888||-11.757773437888|-11.757773437888|-11.757773437888|-11.757773437888|-11.757773437888|-11.757773437888|-11.757773437888|-11.757773437888|-11.757773437888|-11.757773437888||-11.757773437888|-11.757773437888|-11.826495126513|-11.826495126513|-11.826495126513|-11.826495126513|-11.826495126513|-11.826495126513|-11.826495126513|-11.826495126513|-12.078759521648|-12.078759521648|-12.20584365439|-12.399452557774||-12.399452557774|-12.399452557774|-12.56663190217|-12.56663190217|-12.56663190217|-12.56663190217|-12.56663190217|-12.56663190217|-12.56663190217|-12.687646615187|-12.861551853992|-13.120194749304|-13.120194749304|-13.418399524102|-13.872221486143|-13.872221486143|-13.872221486143|-13.872221486143|-13.872221486143|-13.872221486143|-13.872221486143|-13.872221486143|-13.872221486143|-13.872221486143|-13.872221486143|-13.872221486143|-13.872221486143|-13.872221486143|-13.872221486143|-13.872221486143|-13.872221486143|-13.872221486143|-13.872221486143|-13.872221486143|-13.872221486143||-13.872221486143|-13.872221486143|-13.959293197592|-13.959293197592|-13.959293197592|-13.959293197592|-13.959293197592|-14.234214967047|-14.709127842889|-14.87791971311|-15.312534412649|-15.312534412649|-15.312534412649|-15.312534412649|-15.625260760284|-15.962289467891|-16.002038151512|-16.248353647401|-16.277059845582|-16.609510903508|-17.442789877952|-17.943099911015|-18.386222661646|-18.986913642521|-19.690459950363|-19.742177627258|-20.415197581905|-20.77133027145|-21.212033706999|-22.928927269353|21.52526924236
01546|15595|/equities/dynamic-materials|R2000GROWTH|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|16.401292057055|15.99421450299|-18.371845503278|-18.371845503278|-18.371845503278|-18.371845503278|-18.371845503278|-18.371845503278|-18.371845503278|-18.371845503278|-18.371845503278||-18.371845503278|-18.371845503278|-18.371845503278|-19.084273201036|-19.694747984197|17.292144773699|17.292144773699|17.292144773699|17.292144773699||17.292144773699|17.292144773699|17.276878249091|17.020887255052||16.984874062383|16.975338800262|16.975338800262|16.800098798353|16.774109202048|16.026954259498|15.831893486031|-17.66404250032|-17.66404250032|-17.66404250032|-17.66404250032|-17.66404250032|-17.66404250032|-17.66404250032|-17.66404250032|-17.66404250032|-17.66404250032|-17.66404250032|-17.71431369656|-17.887960422427|-17.887960422427||-17.887960422427|-18.043567856584|-18.180630905136|-18.302367403225|-18.381470668106|-18.381470668106|-18.381470668106|-18.381470668106|-18.528857058716|-18.804285175748|-18.953095258548|-19.121773098657|-19.632247870442|-19.886992076235|-20.753438315548|-20.753438315548|-20.753438315548|-20.753438315548|-20.753438315548|-20.753438315548|-21.104375876494|-21.675139150694|-21.848488182575|-22.453876542549|-22.828195518366|-23.098273111838|-23.440614516489|-23.548817006474|-23.899240431659|-24.295736944785|-24.295736944785|-24.295736944785|-24.295736944785|-24.295736944785|-24.808595723697|-25.410107368439|-26.021785464783|23.680907497608|23.680907497608|23.680907497608|23.680907497608|23.680907497608|23.680907497608|23.680907497608|23.680907497608|23.680907497608|23.680907497608|23.680907497608|23.680907497608|23.680907497608|23.680907497608|23.680907497608|23.680907497608|23.680907497608|23.624367172584|23.624367172584|22.846796705839||22.099219219019|21.284038111159|20.881130622324|20.881130622324|20.881130622324|20.881130622324|20.881130622324|20.881130622324|20.802847089218|20.802847089218|20.241531604964|20.241531604964|20.241531604964|20.241531604964|19.513924963429|19.148888049246|19.148888049246|18.545987060469|16.947900492371|16.947900492371|16.947900492371|16.947900492371|16.947900492371|16.947900492371|16.947900492371|16.947900492371|16.947900492371|16.947900492371|16.947900492371|16.306555649109|16.222544620859|16.222544620859|16.222544620859|16.222544620859|15.677826402836|-18.533493465979|-18.533493465979|-18.533493465979|-18.533493465979|-18.533493465979|-18.533493465979|-18.533493465979|-18.732971772841||-18.732971772841|-18.732971772841|-18.732971772841|-18.732971772841|-18.732971772841|-18.732971772841|-18.732971772841|-18.732971772841|-18.74702340151|-18.74702340151||-18.74702340151|-18.74702340151|-18.74702340151|-18.74702340151|-18.74702340151|-18.74702340151|-18.74702340151|-18.74702340151|-18.74702340151|-18.74702340151|-18.74702340151|-18.74702340151|-18.74702340151|-18.74702340151||-19.492754735164|-19.746926972586|-19.746926972586|-19.746926972586|-19.746926972586|-19.746926972586|-19.746926972586|-19.746926972586|-19.746926972586|-20.278817960103|-20.278817960103|-20.278817960103|-20.278817960103|-20.278817960103|-20.278817960103|-20.278817960103|-20.278817960103|-20.476464400115|-20.938849486049|-21.430943424101|-21.547646489402|-21.547646489402|-21.808496862276|-22.605143702366|-22.605143702366|-22.605143702366|-22.605143702366|-22.605143702366|-22.605143702366|-22.731826742863|-23.049070297906|-23.049070297906|-23.563333232347|-23.672098061711|-23.746385476804||-23.746385476804|-24.315984829505|-24.491668098749|-24.491668098749|-24.491668098749|-24.491668098749|-24.491668098749|-24.491668098749|-24.491668098749|-24.491668098749|-25.360158462857|-25.461164793183|-25.461164793183|-25.461164793183|-25.461164793183|-25.461164793183|-25.461164793183|-26.545791348324|-26.545791348324|22.939510680165|22.939510680165|22.939510680165|22.939510680165|22.939510680165|22.939510680165|22.500141661798|22.500141661798|22.500141661798|22.217164848887|22.217164848887|22.217164848887
01547|20935|/equities/mdc-holdings-inc|R2000GROWTH/R2000VALUE|61.333258882646|61.333258882646|61.333258882646|61.333258882646|61.333258882646|61.13417950326|61.048530797757|60.884480401981|60.815254552616|60.688060503816|60.477844800789|60.28982627639|60.175363410941|59.996791907406|59.943656149017|59.686561785922|59.462291305579|51.99533243552|51.99533243552||51.99533243552|51.99533243552|51.99533243552|51.99533243552|51.99533243552|51.99533243552|51.99533243552|51.99533243552|51.99533243552||51.99533243552|51.99533243552|51.99092494531|50.974360906233||50.296232924583|49.543592384261|49.321978105085|49.321978105085|49.321978105085|49.321978105085|48.831644390443|46.159374553013|46.159374553013|46.032359156397|45.532571829455|44.886931052788|44.886931052788|44.167635404383|43.614038744806|42.246153397956|42.015809171483|42.015809171483|41.560853856667|41.560853856667|41.560853856667||41.560853856667|41.528500352445|41.528500352445|41.528500352445|41.528500352445|41.528500352445|41.010557159388|39.266473915182|39.266473915182|39.266473915182|39.266473915182|39.266473915182|39.266473915182|39.266473915182|37.869138243024|-39.884626933461|-39.884626933461|-39.884626933461|-39.884626933461|-40.390417492528|-40.483242472167|-40.891348707522|-40.891348707522|-40.892052822472|-41.400613340141|-41.744294838112|-42.306813892516|-42.306813892516|-42.420328865219|-42.444878264649|-42.444878264649|-42.444878264649|-42.444878264649|-42.444878264649|-43.197086197782|-43.328428116825|-43.835477448599|-44.88386323838|-44.972903462046|-44.972903462046|-44.972903462046|-44.972903462046|-45.178782378957|-45.190591930599|-45.418989948929|-47.139432112009|-47.139432112009|-47.174368928572|-47.628465306649|-48.384278353215|-48.384278353215|-49.37503036764|-49.61949964432|-49.61949964432|-49.61949964432|-49.61949964432|-49.702632541867||-49.702632541867|-49.702632541867|-49.702632541867|-49.702632541867|-49.702632541867|-49.702632541867|-50.465117648027|-50.465117648027|-50.465117648027|-50.465117648027|-50.710408531716|-52.322675425798|47.534880398489|47.534880398489|47.534880398489|47.534880398489|47.534880398489|47.534880398489|47.534880398489|47.534880398489|47.534880398489|47.534880398489|47.534880398489|47.534880398489|46.908757473338|45.975009151419|45.478342051992|45.349467116682|45.349467116682|45.349467116682|45.349467116682|45.349467116682|45.349467116682|45.349467116682|45.247739401226|44.761322223218|-47.480473880583|-47.480473880583|-47.480473880583|-47.480473880583|-47.480473880583|43.887582953018|43.887582953018||43.887582953018|43.887582953018|43.330968388857|43.330968388857|42.318665411336|42.318665411336|42.318665411336|42.318665411336|42.318665411336|42.318665411336||42.318665411336|42.318665411336|42.318665411336|42.318665411336|41.44907432382|41.069525356477|40.998362032777|40.834848050946|39.712250019017|39.712250019017|39.712250019017|39.712250019017|39.712250019017|39.712250019017||39.712250019017|39.712250019017|39.712250019017|39.712250019017|39.712250019017|39.712250019017|39.712250019017|38.978334295422|38.847149646301|38.847149646301|38.847149646301|38.847149646301|38.847149646301|38.847149646301|38.847149646301|38.847149646301|38.847149646301|38.847149646301|38.256100274922|38.256100274922|37.778511473207|37.258708575174|37.258708575174|37.258708575174|37.169284494713|37.169284494713|37.169284494713|36.813539142956|36.4393781242|36.244376670092|36.244376670092|36.244376670092|36.244376670092|36.244376670092|36.244376670092||36.244376670092|36.244376670092|36.244376670092|36.244376670092|35.744307953748|-38.469335362211|-38.469335362211|-38.469335362211|-38.469335362211|-38.469335362211|-38.469335362211|-38.469335362211|-38.469335362211|-38.469335362211|-38.469335362211|-38.469335362211|-38.469335362211|-38.469335362211|-38.469335362211|-38.469335362211|-38.971747217539|-38.971747217539|-38.971747217539|-39.147775237167|-39.205155322095|-39.205155322095|-39.94817255695|-39.94817255695|-39.94817255695|-39.94817255695|-40.195192959125
01548|16618|/equities/mgp-ingredients|R2000GROWTH/R2000VALUE|-90.911850889581|-90.911850889581|-90.911850889581|-90.911850889581|-90.911850889581|-92.281358363768|-92.281358363768|-95.52150983561|-96.110292961436|-96.110292961436|-96.110292961436|-96.110292961436|-96.413940167248|-97.543795122286|-97.543795122286|-97.543795122286|-98.533522408958|-100.0069685973|-100.75690789104||-101.25823238029|-102.38690681076|92.733952959597|92.733952959597|92.733952959597|92.733952959597|92.733952959597|92.733952959597|92.733952959597||92.733952959597|92.733952959597|92.733952959597|90.965700211591||90.051665481005|89.794431410909|89.794431410909|89.794431410909|88.200169151227|88.037095067433|88.037095067433|84.014906774551|-95.785487375431|-95.785487375431|-95.785487375431|-95.785487375431|-95.785487375431|-95.785487375431|-95.785487375431|-95.785487375431|-95.785487375431|-98.360802555275|-98.402708053824|-98.402708053824|-98.707705169708||-98.707705169708|-98.707705169708|-101.14142965308|-101.14142965308|-101.14142965308|-101.14142965308|-101.14142965308|-101.14142965308|-101.14142965308|-101.14142965308|-101.14142965308|-101.14142965308|-101.14142965308|-101.14142965308|-101.14142965308|-101.14142965308|-102.85047503567|-103.46097322147|-103.56350903061|-103.56350903061|-104.19114774628|-105.36945451548|-105.36945451548|-105.36945451548|-105.36945451548|-105.36945451548|-105.36945451548|-105.36945451548|-105.36945451548|-107.73495137747|-107.88454273076|-107.88454273076|-107.88454273076|-107.88454273076|-107.88454273076|-107.88454273076|-107.88454273076|-107.88454273076|-107.88454273076|-107.88454273076|-107.88454273076|-107.88454273076|-108.41810467874|-108.97400255374|-109.84500260013|-112.4050011597|-113.73172600644|-115.13197446286|-116.72719622121|-116.78604194836|-116.78604194836|-117.99337590752|-120.37264605162|-121.19349427353|-122.03721136661|114.51423040818|114.51423040818||114.51423040818|114.51423040818|114.51423040818|114.51423040818|114.51423040818|114.51423040818|114.51423040818|114.51423040818|114.51423040818|114.51423040818|114.51423040818|114.51423040818|114.51423040818|114.51423040818|114.51423040818|114.51423040818|114.51423040818|112.64525112633|112.64525112633|112.47636508358|112.47636508358|108.48384948588|108.48384948588|108.48384948588|108.48384948588|108.48384948588|108.48384948588|108.48384948588|107.59316651928|106.86798554422|106.86798554422|106.2899852435|105.78220448673|104.87828408546|102.90864861085|102.65618079879|102.65618079879|102.65618079879|100.43075968136|98.604768568959|98.604768568959|97.777285643846|97.777285643846||97.777285643846|96.982817195555|94.553603977111|94.553603977111|94.553603977111|94.553603977111|94.553603977111|94.553603977111|94.553603977111|94.553603977111||94.553603977111|94.553603977111|94.553603977111|-103.65943493223|-103.65943493223|-103.65943493223|-103.65943493223|-103.65943493223|-103.65943493223|-103.65943493223|-103.65943493223|-103.65943493223|-103.65943493223|-104.20742760075||-106.08992216734|97.598565745859|97.598565745859|97.598565745859|97.022852235932|95.402612798632|93.659293829535|93.421382440954|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413||-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.72581055413|-101.9884389802|-101.9884389802|-104.19998153887|-104.19998153887|-104.35775697719|-105.16862337337|-106.07291541878|-107.34267950923|97.161604999017|97.161604999017|97.161604999017|97.161604999017|97.161604999017|97.161604999017|97.161604999017|94.745395579284
01549|16583|/equities/monarch-casino---resort|R2000GROWTH/R2000VALUE|66.625781319548|66.220229755959|65.51236137834|65.51236137834|65.51236137834|65.51236137834|65.51236137834|65.51236137834|65.51236137834|65.145395326248|-69.216748548302|-69.216748548302|-69.216748548302|-69.216748548302|-69.216748548302|-69.216748548302|-69.216748548302|-69.216748548302|-69.216748548302||-69.216748548302|-69.216748548302|-69.216748548302|-69.216748548302|-69.616323124667|-69.616323124667|65.710239426856|65.710239426856|65.710239426856||65.710239426856|65.710239426856|64.899710779461|64.864477582151||64.864477582151|64.864477582151|64.864477582151|64.785532257485|64.078124378845|64.078124378845|63.820970904744|62.127189199038|61.644551731873|61.644551731873|61.644551731873|61.644551731873|61.644551731873|61.644551731873|61.644551731873|61.644551731873|61.644551731873|61.644551731873|61.644551731873|61.644551731873|61.644551731873||61.644551731873|61.080058497112|61.057283845125|60.715435210159|60.715435210159|60.715435210159|60.032705721249|-63.288722675985|-63.288722675985|-63.288722675985|-63.288722675985|-63.288722675985|-63.288722675985|-63.288722675985|-63.288722675985|-63.288722675985|-63.288722675985|-63.288722675985|-63.288722675985|-63.288722675985|-63.288722675985|-63.288722675985|-63.288722675985|-63.288722675985|-63.288722675985|-65.534201144072|-65.534201144072|-65.534201144072|-65.534201144072|-66.350621800342|-66.350621800342|-66.350621800342|-66.350621800342|-66.350621800342|-66.388486716219|-66.388486716219|-66.388486716219|-66.388486716219|-66.388486716219|-66.388486716219|-66.388486716219|-66.388486716219|-66.729428870886|-67.161588041219|-67.330543244584|-67.667498931205|-67.667498931205|-67.667498931205|-67.667498931205|-67.667498931205|-67.667498931205|-67.667498931205|-67.667498931205|-67.667498931205|-67.714997566316|-68.688883980748|-69.377743334068||-69.377743334068|-69.377743334068|-69.377743334068|-69.377743334068|-69.377743334068|-69.377743334068|-69.377743334068|-69.377743334068|-69.377743334068|-69.377743334068|-69.653052217975|-70.548946044197|-70.762444440248|-70.987435808582|-71.567706945652|-71.568842644181|-71.568842644181|-71.568842644181|-71.568842644181|-72.499377132234|-72.499377132234|-72.499377132234|-73.104308738507|-73.381730015848|-73.694978219242|-74.443862789175|69.700984531968|69.700984531968|69.700984531968|69.700984531968|69.700984531968|69.700984531968|69.700984531968|69.133314298623|67.690348915516|67.200088906507|67.200088906507|67.171215931818|66.661141837651|66.661141837651|66.661141837651|66.661141837651|66.661141837651||66.661141837651|66.443429214387|66.443429214387|66.443429214387|66.443429214387|66.443429214387|66.443429214387|66.443429214387|66.443429214387|65.883132265709||65.883132265709|65.187605891578|65.187605891578|64.881517657337|64.881517657337|64.881517657337|64.881517657337|64.881517657337|64.881517657337|64.881517657337|64.881517657337|-69.003750999043|-69.003750999043|-70.268128486413||-70.268128486413|-70.38792110463|-70.38792110463|-71.708797596005|-71.708797596005|-71.708797596005|-71.708797596005|-71.708797596005|-71.708797596005|-71.708797596005|-72.248661621971|-72.531843194877|-72.55363630355|-72.55363630355|-73.039040608545|-73.792821931993|-73.798136870238|-74.494855090847|-74.494855090847|-74.494855090847|-74.494855090847|-74.494855090847|-74.494855090847|-75.927619056426|-76.835680232002|-76.835680232002|-76.835680232002|-76.835680232002|-76.835680232002|-76.835680232002|-76.835680232002|-76.835680232002|-76.835680232002|-76.835680232002|-76.835680232002||-76.835680232002|-76.835680232002|-76.835680232002|-76.835680232002|-76.835680232002|-76.835680232002|-76.835680232002|-76.835680232002|-76.835680232002|-76.835680232002|-76.85333903503|-76.85333903503|-76.85333903503|-76.85333903503|-76.85333903503|-76.85333903503|-76.85333903503|-76.85333903503|-76.85333903503|-78.711488121876|-80.58776279967|-80.729738834621|-80.870810439777|-80.870810439777|-80.870810439777|-80.870810439777|-80.870810439777|-80.870810439777|-80.870810439777|-82.311273747069|-82.311273747069
01550|15829|/equities/csg-systems|R2000GROWTH/R2000VALUE|47.665051787265|45.487834234113|-49.88740722882|-50.37656267205|-51.29034782029|-53.124828503936|50.300894195214|50.300894195214|50.300894195214|50.300894195214|50.300894195214|50.300894195214|50.300894195214|50.300894195214|50.300894195214|50.300894195214|50.300894195214|50.300894195214|50.300894195214||50.300894195214|50.300894195214|50.300894195214|50.300894195214|50.300894195214|50.300894195214|50.300894195214|50.300894195214|50.300894195214||50.300894195214|50.300894195214|50.283812984212|50.283812984212||50.283812984212|49.836749333536|49.836749333536|49.836749333536|49.836749333536|49.836749333536|49.836749333536|48.504477973887|48.504477973887|48.504477973887|48.504477973887|48.504477973887|48.448586247706|48.278140401575|48.278140401575|48.157912220061|48.157912220061|48.157912220061|48.157912220061|48.146570167608|48.145332948743||48.145332948743|48.001202098064|47.652170913674|47.376022940717|47.262127712727|47.262127712727|46.989308281475|-50.787387999332|-50.787387999332|-50.787387999332|-50.787387999332|-50.787387999332|-50.787387999332|-50.787387999332|-50.787387999332|-50.787387999332|-50.787387999332|-50.787387999332|-51.688210125804|-52.926900885767|-53.606276642688|-53.898722033163|-53.898722033163|-53.898722033163|-53.898722033163|-53.898722033163|-53.898722033163|-53.898722033163|-53.898722033163|-53.898722033163|-53.898722033163|-53.898722033163|-53.898722033163|-53.898722033163|-53.898722033163|-53.898722033163|-53.898722033163|-53.898722033163|-53.898722033163|-53.898722033163|-53.898722033163|-53.898722033163|-54.504693089216|-55.152992312874|-55.668325283755|-56.546855352824|-56.546855352824|-56.553172557307|-56.553172557307|-56.553172557307|-56.553172557307|-56.553172557307|-56.553172557307|-56.553172557307|-56.553172557307|-56.553172557307|-57.116859507509||-57.746016259582|-57.746016259582|-57.746016259582|-57.746016259582|-57.746016259582|-57.746016259582|-57.746016259582|-57.746016259582|-57.898905802205|-58.036562867115|-58.384514008573|-59.076404530264|-59.632118179243|-60.087352489808|-60.517903551955|-60.517903551955|-60.517903551955|-60.517903551955|-60.517903551955|-61.591781865114|-63.864157211509|57.971489681439|50.558370744252|50.558370744252|50.558370744252|50.558370744252|50.558370744252|50.558370744252|50.312077587472|50.251197887379|49.682440944202|49.675490056681|49.3747718193|49.323827361112|49.323827361112|49.285220368709|49.285220368709|49.241359879717|49.241359879717|49.241359879717|49.241359879717|49.241359879717|49.241359879717||49.241359879717|49.241359879717|48.123732648674|47.92707598731|47.92707598731|47.92707598731|47.92707598731|47.92707598731|47.611749893262|47.519846340572||47.519846340572|47.519846340572|47.519846340572|47.519846340572|47.071755930355|47.071755930355|47.071755930355|47.071755930355|46.728595808991|46.728595808991|46.728595808991|-50.586762700392|-50.586762700392|-50.853624010432||-50.938438892749|-51.33068709946|-52.055764893429|-52.09100587738|-52.09100587738|-52.100623918321|-52.100623918321|-52.579026567435|-52.610585490306|-52.811255831885|-52.811255831885|-52.811255831885|-53.017598911774|-53.017598911774|-53.621220690952|-54.530800827065|-54.582820243815|50.899317836725|50.899317836725|50.899317836725|50.899317836725|50.899317836725|50.899317836725|50.899317836725|50.899317836725|50.899317836725|50.899317836725|50.899317836725|50.899317836725|50.899317836725|50.899317836725|50.879201009881|50.879201009881|50.879201009881|50.54575716457||50.298061227371|50.065757291761|50.065757291761|-54.266490847902|-54.266490847902|-54.266490847902|-54.266490847902|-54.266490847902|-54.266490847902|-54.266490847902|-54.266490847902|-54.266490847902|-54.266490847902|-54.266490847902|-54.266490847902|-54.266490847902|-54.266490847902|-55.251100441964|-55.551222374209|-56.749968372195|-58.7327442549|-59.163606050095|-59.366781210988|-60.276555409552|-60.276555409552|-60.276555409552|-60.276555409552|-60.276555409552|-60.941727495327|-61.189420965131|-62.616301513178
01551|15899|/equities/dennys-corp|R2000GROWTH/R2000VALUE|-11.117383458006|-11.117383458006|-11.140981649677|-11.18469503268|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752||10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752|10.191662245752||10.191662245752|10.12434692489|10.106774119391|10.086958439196||10.086958439196|10.086958439196|10.086958439196|10.086958439196|10.086958439196|10.086958439196|10.086958439196|9.7472008038023|9.7472008038023|9.6257784420097|9.4458647363543|9.2426275802055|9.2309746292343|9.1343207745776|9.1343207745776|8.9918775360575|8.9918775360575|8.9918775360575|8.9918775360575|8.9918775360575|8.9918775360575||8.9918775360575|8.8895301259582|8.8895301259582|8.8895301259582|8.8462497831522|8.6771448586978|8.3234936898062|8.1488778387155|8.1488778387155|8.1488778387155|8.1488778387155|8.1488778387155|8.1488778387155|8.0945868265459|-8.9556385747411|-8.9556385747411|-8.9556385747411|-8.9556385747411|-8.9556385747411|-8.9556385747411|-8.9556385747411|-8.9556385747411|-8.9556385747411|-8.9556385747411|-8.9556385747411|-8.9556385747411|-8.9556385747411|-8.9556385747411|-8.9556385747411|-8.966320381321|-9.0535248174776|-9.0535248174776|-9.0535248174776|-9.0535248174776|-9.0535248174776|-9.0535248174776|-9.0535248174776|-9.0535248174776|-9.0535248174776|-9.0535248174776|-9.0535248174776|-9.0741943136972|-9.1002153573347|-9.2424615420581|-9.3302353794576|-9.496372215748|-9.5193025721445|-9.5267257307784|-9.6233060729522|-9.6897841440327|-9.7664270386306|-9.8332518455284|-9.8583353224615|-9.9831502904737|-10.02900663904|-10.065095864971|-10.256773113366||-10.366830180241|-10.366830180241|-10.366830180241|-10.366830180241|-10.493977465181|-10.544141731823|-10.636742408911|-10.636742408911|-10.636742408911|-10.636742408911|-10.739991726522|-10.809434641339|-10.990205487651|-11.13495043587|-11.334389462199|-11.442655472983|-11.480253213999|-11.480253213999|-11.636342519253|-11.670855125932|-11.670855125932|-11.822566704781|-11.855669132903|-12.283216665854|-12.283216665854|-12.283216665854|-12.283216665854|-12.283216665854|-12.283216665854|-12.283216665854|-12.439962544563|-12.467937072798|-12.467937072798|-12.467937072798|-12.467937072798|-12.467937072798|-12.467937072798|-12.467937072798|-12.467937072798|-12.467937072798|-12.467937072798|-12.467937072798|11.433040066652||11.433040066652|11.395044984743|11.247549735093|11.218056738312|11.218056738312|11.218056738312|11.218056738312|11.218056738312|11.218056738312|11.218056738312||11.218056738312|11.218056738312|11.024082940222|11.024082940222|10.864522409193|10.864522409193|10.864522409193|10.864522409193|10.742802725625|10.717513572719|10.667781683633|10.611993716483|10.611993716483|10.611993716483||10.611993716483|10.559879842067|10.559879842067|10.559879842067|10.559879842067|10.559879842067|10.381331432676|-11.53111298164|-11.53111298164|-11.53111298164|-11.53111298164|-11.53111298164|-11.630571270881|-11.630571270881|-11.630571270881|-11.630571270881|-11.630571270881|-11.630571270881|-11.630571270881|-11.630571270881|-11.630571270881|-11.630571270881|-11.687024011543|-11.760859902624|-11.824435390174|-11.824435390174|-11.824435390174|-11.824435390174|-11.824435390174|-11.824435390174|-11.824435390174|-11.824435390174|-11.824435390174|-11.824435390174|-11.824435390174||-11.824435390174|-11.824435390174|-11.824435390174|-11.824435390174|-11.824435390174|-11.824435390174|-11.824435390174|-11.824435390174|-11.824435390174|-11.824435390174|-11.824435390174|-11.824435390174|-11.824435390174|-11.824435390174|-11.824435390174|-11.824435390174|-11.824435390174|-11.863602554282|-11.863602554282|-12.283669908269|-12.657688943791|-12.79576549734|-12.814738964652|-12.939481114623|11.534497832258|11.534497832258|11.534497832258|11.534497832258|11.534497832258|11.534497832258|11.534497832258
01552|16251|/equities/healthcare-service|R2000GROWTH/R2000VALUE|-9.999146940577|-9.999146940577|-9.999146940577|-10.02957622194|-10.02957622194|-10.350106362763|-10.352895820873|-10.46937168697|-10.46937168697|-10.46937168697|-10.46937168697|-10.46937168697|-10.46937168697|-10.46937168697|-10.46937168697|-10.46937168697|-10.46937168697|-10.521802622515|-10.708835767859||9.7657843507665|9.7657843507665|9.7657843507665|9.7657843507665|9.7657843507665|9.7657843507665|9.7657843507665|9.7657843507665|9.6348570498588||-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443||-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443||-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.478266941443|-10.746996251319|-10.746996251319|-10.827359285994|-10.827359285994|-10.827359285994|-10.827359285994|-10.827359285994|-10.827359285994|-10.827359285994|-10.968302097072|-10.968302097072|-10.968302097072|-11.101169151454|-11.121736772744|-11.121736772744|-11.171096333627|-11.197678840562|-11.354262920276|-11.354262920276|-11.354262920276|-11.354262920276|-11.354262920276|-11.354262920276|-11.45181317278|-11.45181317278|-11.45181317278|-11.45181317278|-11.595223415648|-11.595223415648|-11.595223415648|-11.751081719172|-11.90342417268|-11.919915946634|-11.942406690023|-12.187673820281|-12.322415101555||-12.46260678134|-12.46260678134|-12.46260678134|-12.594007193619|-12.749885343689|-12.749885343689|-12.857650888383|-13.070167422758|-13.11296402135|-13.275237307709|-13.424152517497|-13.47294754472|-13.722997076937|-13.803329873558|-13.95258847925|-13.954820704161|-14.021436424848|-14.021436424848|-14.021436424848|-14.021436424848|-14.021436424848|-14.021436424848|-14.021436424848|-14.021436424848|-14.157258306016|-14.157258306016|-14.157258306016|-14.834853580781|13.930976584582|13.930976584582|13.930976584582|13.930976584582|13.930976584582|13.930976584582|13.930976584582|13.930976584582|13.930976584582|13.930976584582|13.930976584582|13.930976584582|13.930976584582|13.930976584582|13.930976584582||13.909353925158|13.909353925158|13.590949430917|-14.874426455196|-14.874426455196|-14.874426455196|-14.874426455196|-14.874426455196|-14.874426455196|-14.874426455196||-14.874426455196|-14.874426455196|-14.874426455196|-14.874426455196|-14.874426455196|-14.874426455196|-14.874426455196|-14.874426455196|-14.874426455196|-14.874426455196|-14.874426455196|-14.874426455196|-15.140565866791|13.891011106621||13.891011106621|13.891011106621|13.891011106621|13.891011106621|13.891011106621|13.891011106621|13.891011106621|13.891011106621|13.891011106621|13.891011106621|13.891011106621|13.891011106621|13.891011106621|13.891011106621|13.891011106621|13.891011106621|13.891011106621|13.891011106621|13.891011106621|13.891011106621|13.891011106621|13.714639729538|13.573511975195|13.573511975195|13.573511975195|13.573511975195|13.573511975195|13.573511975195|13.573511975195|13.573511975195|13.547828610086|13.547828610086|13.547828610086|13.446754649109|12.908615804189||12.73508158429|12.73508158429|12.73508158429|12.73508158429|12.73508158429|12.389535540823|12.272261586989|12.040846364592|11.782051475947|-13.41966431057|-13.41966431057|-13.41966431057|-13.41966431057|-13.41966431057|-13.41966431057|-13.41966431057|-13.41966431057|-13.41966431057|-13.41966431057|-13.41966431057|-13.75480479571|-13.864227499926|-13.931363545484|-14.122626369338|12.833117446425|12.833117446425|12.833117446425|12.833117446425|12.833117446425|12.833117446425|12.833117446425
01553|15484|/equities/alphatec-holdings|R2000GROWTH/R2000VALUE|15.520441997899|15.049631823303|15.049631823303|14.9929243066|14.9929243066|14.9929243066|14.9929243066|14.9929243066|14.9929243066|14.982415832644|14.734379412471|14.699199175105|14.585221316269|14.388791045351|14.388791045351|13.75949060564|-15.419591613757|-15.419591613757|-15.419591613757||-15.419591613757|-15.419591613757|-15.419591613757|-15.419591613757|-15.419591613757|-15.419591613757|13.770985569339|13.770985569339|13.770985569339||13.770985569339|13.768872806078|13.683747632245|13.526436919349||13.335118155101|13.094020106637|12.761966999199|12.283340818365|12.283340818365|12.283340818365|12.283340818365|11.500101123341|11.20827295222|11.20827295222|11.171136505494|11.166024411031|11.166024411031|11.132248892065|11.094721279405|10.527190219321|10.467711460765|10.453568471996|10.346072360724|10.346072360724|10.181191043556||9.9874344716468|-11.665702605567|-11.665702605567|-11.665702605567|-11.665702605567|-11.665702605567|-11.665702605567|-11.665702605567|-11.665702605567|-11.665702605567|-11.665702605567|-11.665702605567|-11.665702605567|-11.665702605567|-11.665702605567|-11.665702605567|-11.714113739157|-11.73568177557|-12.394646118483|-12.566829414722|-13.046477710269|10.740580440602|10.418978241905|-12.787753496668|-12.787753496668|-12.787753496668|-12.787753496668|-12.787753496668|-12.787753496668|-12.902496626207|-12.902496626207|-12.902496626207|-12.902496626207|-12.902496626207|-12.902496626207|-13.302940953913|-13.85760149817|-14.214596365649|-14.214596365649|-14.214596365649|-14.214596365649|-14.214596365649|-14.378439954871|-14.465766593211|-14.505295987916|-15.17477337077|-15.300858881239|-15.498176524113|-15.784085376473|-15.962317157025|-16.318130043077|-16.47181137726|-16.554235391322|-16.865261162325|14.556911828629|14.556911828629|14.556911828629||14.556911828629|14.486847006073|14.145941666752|-16.150457881741|-16.150457881741|-16.150457881741|-16.150457881741|-16.150457881741|-16.150457881741|-16.150457881741|-16.150457881741|-16.156397367906|-16.62071924893|-16.868577064054|-16.941196508956|-17.24327407474|-17.398082103935|-17.761480427017|-18.302705447134|-18.88222855137|-18.957968682986|16.586523263537|16.586523263537|16.586523263537|16.586523263537|16.586523263537|16.586523263537|16.586523263537|16.586523263537|16.586523263537|16.586523263537|16.586523263537|16.586523263537|16.586523263537|16.586523263537|16.50239095286|16.50239095286|16.241490889428|15.918545141086|15.814143923249|15.814143923249|15.814143923249|15.814143923249||15.814143923249|15.814143923249|15.758838804816|15.758838804816|15.402598866991|14.893999215819|14.338661844381|14.338661844381|14.338661844381|14.338661844381||14.338661844381|14.338661844381|14.338661844381|-16.252778657646|-16.252778657646|-16.252778657646|-16.252778657646|-16.252778657646|-16.252778657646|-16.252778657646|-16.252778657646|-16.252778657646|-16.252778657646|-16.252778657646||-16.252778657646|-16.252778657646|-16.252778657646|-16.252778657646|-16.252778657646|-16.252778657646|-16.252778657646|-16.252778657646|-16.252778657646|-16.252778657646|-16.252778657646|-16.252778657646|-16.252778657646|-16.252778657646|-16.252778657646|-16.252778657646|-16.252778657646|-16.307380639441|-16.307380639441|-16.374867504313|-16.462630874001|14.631964023366|14.631964023366|14.631964023366|14.631964023366|14.631964023366|14.631964023366|14.554485405488|14.554485405488|14.554485405488|14.554485405488|14.554485405488|14.554485405488|14.554485405488|14.079983063322||14.05299178675|14.05299178675|14.05299178675|14.052102467737|14.052102467737|14.052102467737|14.052102467737|14.052102467737|14.052102467737|13.956311419695|13.956311419695|13.956311419695|13.956311419695|13.956311419695|13.956311419695|13.956311419695|13.956311419695|13.956311419695|13.956311419695|13.956311419695|13.956311419695|13.956311419695|13.567568835383|13.556743207646|13.504158566476|13.258146748721|13.258146748721|12.992385477687|12.928205961282|12.72634007566|12.706488525788
01554|16158|/equities/glacier-bancorp|R2000GROWTH/R2000VALUE|-40.943576007349|-41.479660075955|-41.479660075955|-41.671926997391|-41.671926997391|-42.492142278052|-42.592158199056|-42.592158199056|-42.592158199056|-42.592158199056|-42.592158199056|-42.592158199056|38.992692173106|38.992692173106|38.992692173106|38.992692173106|38.992692173106|38.992692173106|38.992692173106||38.992692173106|38.992692173106|38.992692173106|38.992692173106|38.992692173106|38.992692173106|38.992692173106|38.992692173106|38.992692173106||38.992692173106|38.992692173106|38.992692173106|38.992692173106||38.992692173106|38.992692173106|38.992692173106|38.992692173106|38.992692173106|38.992692173106|37.880211499645|34.545918891723|34.545918891723|34.545918891723|34.219119864366|33.30788307531|33.30788307531|32.679036462123|32.584484881621|31.241096516959|31.005108326135|30.84704828217|30.84704828217|30.84704828217|30.84704828217||30.84704828217|30.84704828217|30.84704828217|30.84704828217|30.84704828217|30.84704828217|30.176440026521|29.79571011566|29.79571011566|29.79571011566|29.79571011566|29.79571011566|29.79571011566|29.79571011566|28.07906574527|28.07906574527|28.07906574527|28.07906574527|28.07906574527|28.07906574527|28.07906574527|28.07906574527|28.07906574527|28.07906574527|28.07906574527|28.07906574527|28.07906574527|28.060763474209|28.060763474209|28.060763474209|28.060763474209|27.700849449086|-30.265771653028|-30.265771653028|-30.265771653028|-30.265771653028|-30.265771653028|-30.265771653028|-30.265771653028|-30.265771653028|-30.265771653028|-30.265771653028|-30.265771653028|-30.265771653028|-30.265771653028|-30.265771653028|-30.518079521228|-31.043977156799|-31.465918001776|-31.544220121696|-31.544220121696|-31.544220121696|-31.544220121696|-31.544220121696|-31.917467497007|-32.895716057999|-32.895716057999||-32.895716057999|-32.895716057999|-32.895716057999|-32.895716057999|-32.895716057999|-32.895716057999|-32.90853881981|-32.90853881981|-33.504486721379|-33.882588100508|-33.882588100508|-33.882588100508|-34.507825321704|-35.14322773036|31.485739788186|31.485739788186|31.485739788186|31.485739788186|31.485739788186|31.485739788186|31.485739788186|31.485739788186|31.485739788186|31.485739788186|31.485739788186|31.485739788186|31.485739788186|31.485739788186|31.485739788186|31.485739788186|31.485739788186|31.485739788186|31.153045107669|30.043333929718|-33.537048688813|-33.537048688813|-33.537048688813|-33.537048688813|-33.537048688813|-33.889916168705|-33.889916168705|-33.889916168705|-34.762105449174||-34.762105449174|-34.762105449174|-34.762105449174|-34.762105449174|-35.223372278192|-35.223372278192|-35.223372278192|-36.338746399325|31.472681333333|31.472681333333||31.472681333333|31.472681333333|31.472681333333|31.472681333333|30.605924714174|29.885072665077|29.885072665077|29.885072665077|28.345636955745|27.282930073745|26.584644513668|-31.685560052623|-31.685560052623|-31.685560052623||-31.685560052623|-31.685560052623|-31.685560052623|-31.685560052623|-31.685560052623|-31.685560052623|-31.685560052623|-31.685560052623|-31.685560052623|-31.685560052623|-31.685560052623|-31.798954770554|-33.048283998159|-33.098370808128|-33.169157197615|-33.169157197615|-33.169157197615|-35.05573037216|-35.139938493006|-37.023432461677|-37.90909143759|-37.950656745976|-38.012951372008|-38.908279310708|-40.383087249867|-41.044543050254|-42.775317556574|-42.775317556574|-42.775317556574|37.660720935204|37.660720935204|37.660720935204|37.660720935204|37.660720935204|37.660720935204||37.660720935204|37.660720935204|37.660720935204|37.660720935204|37.660720935204|37.660720935204|37.660720935204|37.660720935204|37.660720935204|37.660720935204|37.660720935204|37.660720935204|37.010244491739|-43.899734118784|-43.899734118784|-43.899734118784|-43.899734118784|-43.899734118784|-43.899734118784|-43.899734118784|-46.628593024506|-47.403993351475|-48.048879339977|-48.952296662656|-48.952296662656|-48.952296662656|-48.952296662656|-48.952296662656|-48.952296662656|-48.952296662656|-48.952296662656
01555|15852|/equities/cutera|R2000GROWTH|-3.6051156133889|-3.6051156133889|-3.6051156133889|-3.6051156133889|-3.6051156133889|-3.8181841340859|-3.9396489425058|-3.9683749475982|-3.9683749475982|-3.9683749475982|-3.9683749475982|-3.9683749475982|-3.9683749475982|-4.2238666391932|-4.4014962091008|-4.5749958504084|2.8730605048266|2.8730605048266|2.8730605048266||2.8730605048266|2.8730605048266|2.8730605048266|2.5922895584202|2.4220382040631|2.4220382040631|2.4220382040631|2.4220382040631|2.4220382040631||2.4220382040631|2.4220382040631|2.2425757321926|2.1445284721159||1.9061427775249|-2.9111593479566|-2.9111593479566|-2.9111593479566|-2.9111593479566|-2.9111593479566|-2.9111593479566|-2.9111593479566|-2.9111593479566|-2.9111593479566|-2.9111593479566|-2.9111593479566|-2.9111593479566|-2.9111593479566|-2.9111593479566|-2.9111593479566|-2.9111593479566|-2.9111593479566|-2.9111593479566|-3.0740659495914|-3.2422454976069||-3.3492505178437|-3.4275831558296|-3.4275831558296|-3.4275831558296|-3.4275831558296|-3.4275831558296|-3.4275831558296|-3.4275831558296|-3.4275831558296|-4.1756479848302|-4.2767718304609|-4.2767718304609|-4.2767718304609|-4.2767718304609|-4.2767718304609|-4.2767718304609|-4.4514132858884|-4.6524591712568|-4.7380658154591|-5.0522952350095|-5.2496617483893|-5.2496617483893|-5.2496617483893|-5.2496617483893|-5.2496617483893|-5.2496617483893|-5.2496617483893|-5.2496617483893|-5.2496617483893|-5.7924019018588|-6.3408215330188|-6.3408215330188|-6.3497018335202|-6.573905788214|-6.573905788214|-6.573905788214|-7.0626227175207|-7.7740420009263|-8.0726468723756|-8.2362741542902|-8.4985880667464|-8.9540758193087|-9.0173063609943|-9.893673986632|-10.269765264942|-11.0115003026|-11.0115003026|-11.328333474582|-11.712037511871|-12.001408248534|-12.001408248534|-12.29294237096|-12.361410876347|-12.361410876347|-12.659087900141|-12.659087900141|-12.659087900141||-12.659087900141|-12.659087900141|-12.659087900141|-12.659087900141|-12.659087900141|-12.826487174541|-13.547280116114|-14.491438129843|-14.491438129843|-14.622709039516|-15.156343358167|-15.915053837176|-16.822926513216|-17.640067902478|-17.640067902478|-17.640067902478|-17.681347625424|-18.804808635369|16.397939358168|16.397939358168|16.397939358168|16.397939358168|16.397939358168|16.397939358168|16.397939358168|16.261032592382|14.427880299451|-16.699816842115|-16.699816842115|-16.699816842115|-16.699816842115|-16.699816842115|-16.699816842115|-16.699816842115|-16.699816842115|-16.699816842115|-16.699816842115|-16.699816842115|-16.699816842115|-16.699816842115|-16.699816842115|-16.699816842115|-17.593685303834||-18.053538864086|-18.388073412516|-18.388073412516|-18.493227629235|-18.493227629235|-18.493227629235|-18.493227629235|15.417698576634|15.417698576634|15.417698576634||15.417698576634|15.417698576634|15.417698576634|15.417698576634|15.417698576634|15.417698576634|15.417698576634|15.025221403644|-19.171176587434|-19.171176587434|-19.171176587434|-19.171176587434|-19.171176587434|-19.171176587434||-19.171176587434|-19.171176587434|-19.171176587434|-19.171176587434|-19.171176587434|-19.171176587434|-19.171176587434|-19.171176587434|-19.171176587434|-19.171176587434|-19.171176587434|-21.250473564302|-22.29889331199|-24.141881469635|-24.768757082519|-25.023618302408|-25.327909559744|-25.791663234049|-25.791663234049|-26.416894044959|-26.416894044959|-26.416894044959|-26.416894044959|-27.305438561002|-27.499132899113|-27.499132899113|-27.499132899113|-27.499132899113|-27.499132899113|-27.499132899113|-27.499132899113|-27.499132899113|-27.499132899113|-27.499132899113|-27.499132899113||-27.499132899113|-27.499132899113|-28.094870438915|-28.529609313038|-28.529609313038|-28.529609313038|-29.821232599712|-31.079703113212|-31.130520637689|-31.130520637689|-31.130520637689|-31.130520637689|-31.130520637689|-31.130520637689|-31.477744535006|-33.586383028601|-34.807861152302|-34.807861152302|-34.807861152302|-36.230118662131|30.226201892509|30.226201892509|30.226201892509|30.226201892509|30.226201892509|30.226201892509|30.226201892509|30.226201892509|30.226201892509|30.226201892509|30.226201892509
01556|17245|/equities/surmodics|R2000GROWTH|-35.538326189639|-35.538326189639|-35.538326189639|-36.52586208198|-36.574034686009|-36.574034686009|-36.574034686009|-36.574034686009|-36.574034686009|-36.574034686009|-36.574034686009|-36.574034686009|-36.574034686009|-36.574034686009|-36.574034686009|-36.574034686009|-36.574034686009|-36.574034686009|-36.644995789969||-36.912249476662|-36.912249476662|-36.912249476662|-36.912249476662|-36.912249476662|-36.912249476662|-37.821944880211|33.920495167048|33.920495167048||33.920495167048|33.920495167048|33.920495167048|33.920495167048||33.920495167048|33.920495167048|33.920495167048|33.920495167048|33.920495167048|33.920495167048|33.920495167048|31.914996825624|31.270362069689|31.270362069689|31.270362069689|31.270362069689|31.270362069689|31.270362069689|31.270362069689|31.270362069689|31.270362069689|31.270362069689|31.270362069689|31.270362069689|31.270362069689||31.270362069689|31.270362069689|31.270362069689|30.5567798377|30.44741069546|30.44741069546|30.263235216567|29.735354288121|29.735354288121|29.735354288121|29.735354288121|-31.563509688065|-31.563509688065|-31.563509688065|-31.563509688065|-31.563509688065|-31.563509688065|-31.563509688065|-31.637582395898|-31.637582395898|-32.129480572129|-32.382811582119|-32.382811582119|-32.820662107035|-32.820662107035|-33.614624330252|-33.74366900848|-33.74366900848|-33.74366900848|-34.298660709276|-34.298660709276|-34.298660709276|-34.298660709276|-34.298660709276|-34.298660709276|-34.298660709276|-34.388233663654|-35.056807982268|-35.056807982268|-35.056807982268|-35.056807982268|-35.665341257323|-36.169268262904|-36.520131681276|-36.649481241253|-37.881645459099|-38.061179128139|-38.676910575726|-39.104394895609|35.017009470186|35.017009470186|35.017009470186|35.017009470186|34.248853059423|34.248853059423|34.248853059423|34.248853059423||34.248853059423|34.248853059423|34.248853059423|34.095896754007|34.095896754007|34.095896754007|34.095896754007|34.095896754007|34.095896754007|34.095896754007|34.095896754007|33.727111315704|33.727111315704|33.538902786017|32.596559871833|32.238122690166|31.524859044778|30.626081888132|30.007580059825|29.806200736164|28.737375525456|28.737375525456|28.737375525456|28.737375525456|28.737375525456|28.737375525456|28.737375525456|28.737375525456|28.737375525456|28.737375525456|28.737375525456|28.737375525456|28.624861694951|27.697068613524|27.021664367557|27.021664367557|27.021664367557|27.021664367557|27.021664367557|27.021664367557|27.021664367557|27.021664367557|27.021664367557||27.021664367557|26.951260498763|26.524423205853|26.228121004108|26.228121004108|26.228121004108|26.228121004108|26.228121004108|26.228121004108|23.237355772658||22.306252213221|22.306252213221|22.306252213221|22.306252213221|19.824724749173|18.874694907494|17.905772619587|-19.925215838716|-19.925215838716|-19.925215838716|-19.925215838716|-19.925215838716|-19.925215838716|-19.925215838716||-19.925215838716|-19.925215838716|-20.439127946745|-21.070697917817|-21.224108208416|-21.645121350551|-22.019251680666|-22.109823042873|-22.109823042873|-22.109823042873|-23.138692015546|-23.35854659493|-23.886717324072|-23.945798243211|-24.971447578093|20.886887954548|20.886887954548|20.886887954548|20.886887954548|20.886887954548|20.886887954548|20.886887954548|20.886887954548|20.886887954548|20.854276755802|20.854276755802|20.493303950618|20.493303950618|20.476817304147|20.476817304147|20.476817304147|20.445907891076|20.27600798373|19.905287263179|19.823193558676||19.823193558676|19.461325019181|19.277490197632|19.277490197632|19.277490197632|18.638878251682|18.24347496206|16.367194707465|-21.040659653863|-21.040659653863|-21.040659653863|-21.148653971261|-21.148653971261|-21.148653971261|-21.430308270774|-21.430308270774|-21.430308270774|-21.824208148126|-21.824208148126|-23.123563536675|-24.267076345835|-24.267076345835|-24.267076345835|-25.287029315535|-25.597011638649|-25.597011638649|-25.766679632408|-25.959922220687|-26.981803366851|-27.784558028327|-27.923953394477
01557|942485|/equities/dave-busters-entertainment|R2000GROWTH/R2000VALUE|53.226588550898|50.513431036574|49.19131179662|48.767524216523|48.767524216523|48.767524216523|48.767524216523|48.767524216523|47.609438443571|-53.540505228689|-53.540505228689|-53.540505228689|-53.540505228689|-53.540505228689|-53.540505228689|-53.540505228689|-53.870005936811|-54.03056075329|-54.363679114916||-55.125198567286|49.69618889677|49.69618889677|49.69618889677|49.69618889677|49.69618889677|49.69618889677|49.69618889677|49.69618889677||49.69618889677|49.69618889677|49.69618889677|48.371319631597||47.442021745069|46.434408839376|46.434408839376|45.453789693151|44.812373240181|44.812373240181|44.812373240181|42.129766043906|42.129766043906|42.129766043906|40.951852755286|40.100683064787|40.100683064787|39.378004645527|39.378004645527|38.139448588888|37.52105314842|37.025613812508|36.052348485591|35.788164738154|35.600183729039||35.564647307778|35.017393012577|35.017393012577|34.994459758644|34.994459758644|34.994459758644|33.758285348553|33.11351972882|33.11351972882|33.11351972882|33.11351972882|32.901227151962|32.901227151962|32.901227151962|32.494424448522|32.494424448522|32.494424448522|32.494424448522|32.494424448522|32.494424448522|32.494424448522|32.494424448522|32.494424448522|32.494424448522|32.494424448522|32.494424448522|32.131530349025|-36.887218843555|-36.887218843555|-37.404146307107|-37.404146307107|-37.404146307107|-37.404146307107|-38.258495667904|-38.622774074838|-38.641970261783|-38.750506614904|-38.750506614904|-38.750506614904|-38.750506614904|-38.750506614904|-38.750506614904|-38.750506614904|-38.978892415278|-38.978892415278|-38.978892415278|-38.978892415278|-38.978892415278|-38.978892415278|-38.978892415278|-38.978892415278|-38.978892415278|-38.978892415278|-39.072102751459|-40.175116448629|-41.203696256465|-42.154421918466||-42.39135615707|-42.39135615707|-42.39135615707|-42.39135615707|-42.39135615707|-42.39135615707|-42.834005857844|-43.390561555645|-43.579336964083|-43.579336964083|-43.579336964083|-43.945929036088|-44.055566200696|-44.055566200696|-44.055566200696|-44.055566200696|-45.341740697713|-45.382768518496|-45.943352468332|-46.782057611501|-46.876175819012|-47.057418754998|42.886251210607|42.886251210607|42.886251210607|42.886251210607|42.886251210607|42.886251210607|42.886251210607|42.886251210607|42.886251210607|42.660835636365|42.061483582642|41.613444872716|41.613444872716|41.613444872716|41.381051986327|40.944550162013|40.684344669251|40.684344669251|40.256474304834|40.256474304834|40.256474304834||40.256474304834|40.256474304834|40.067192078342|38.691880968665|38.13302324754|38.13302324754|38.13302324754|38.13302324754|38.13302324754|38.13302324754||38.13302324754|38.13302324754|38.13302324754|37.808638238708|35.271522427771|35.271522427771|35.271522427771|35.271522427771|-35.390728597026|-35.390728597026|-35.390728597026|-35.390728597026|-35.390728597026|-36.410253979741||-36.961670215459|-37.265188755296|-37.407430399018|-37.583486701477|-37.583486701477|-37.583486701477|-37.583486701477|-37.583486701477|-37.583486701477|-37.585521495967|-37.585521495967|-37.585521495967|-37.585521495967|-37.585521495967|-37.585521495967|-37.585521495967|-37.585521495967|-37.585521495967|-37.585521495967|-37.585521495967|-37.585521495967|-37.585521495967|-37.585521495967|-37.585521495967|-37.585521495967|-37.585521495967|-37.691105996393|-37.691105996393|-37.691105996393|-37.691105996393|-37.691105996393|-37.691105996393|-37.691105996393|-37.691105996393|-37.691105996393||-37.691105996393|-37.691105996393|-37.691105996393|-37.691105996393|-37.691105996393|-37.691105996393|-37.691105996393|-37.691105996393|-37.691105996393|-37.691105996393|-37.691105996393|-37.691105996393|-37.691105996393|-37.691105996393|-37.691105996393|-37.691105996393|-37.691105996393|-38.605099314553|-38.605099314553|-40.535110705542|-42.258456805731|-42.526617689691|-43.099255585142|-43.099255585142|-43.099255585142|-43.099255585142|-43.099255585142|-43.357508367375|-43.765007966178|-43.906955287873|-44.695504027406
01558|101852|/equities/cbs-outdr-a|R2000GROWTH/R2000VALUE|-14.002918886412|-14.062461445936|-14.062461445936|-14.136742884005|-14.136742884005|12.963684072045|12.963684072045|12.963684072045|12.963684072045|12.963684072045|12.963684072045|12.963684072045|12.963684072045|12.963684072045|12.963684072045|12.963684072045|12.963684072045|12.963684072045|12.963684072045||12.963684072045|12.963684072045|12.963684072045|12.963684072045|12.963684072045|12.963684072045|12.963684072045|12.963684072045|12.963684072045||12.963684072045|12.963684072045|12.963684072045|12.709927388858||12.619917296141|12.619917296141|12.619917296141|12.619917296141|12.365463679333|12.359682446607|12.298535909794|11.608060453078|11.608060453078|11.608060453078|11.608060453078|11.608060453078|11.608060453078|11.599897275909|11.599897275909|11.49597248159|11.49597248159|11.49597248159|11.275506960678|11.275506960678|11.275506960678||11.275506960678|11.275506960678|11.275506960678|11.245286026849|11.028531787883|11.028531787883|10.521146772184|10.49084124392|10.49084124392|10.49084124392|10.49084124392|10.49084124392|10.49084124392|9.9720457905496|9.118717656529|8.5194547763415|8.5194547763415|8.5194547763415|8.5194547763415|8.4832834790093|8.4356269804467|8.4356269804467|8.2232127003628|8.2232127003628|8.2232127003628|8.2232127003628|8.2232127003628|-9.5575076491534|-9.5575076491534|-9.5575076491534|-9.5575076491534|-9.5575076491534|-9.5575076491534|-9.5575076491534|-10.011397457884|-10.25960842853|-10.446787375931|-10.887819257847|-10.929622551383|-10.929622551383|-11.066802709833|-11.153669959456|-11.258244282836|-11.303048671212|-11.441998760928|-11.619936440008|-11.619936440008|-11.74159613982|-11.754387860642|-11.754387860642|-11.754387860642|-11.861072889805|-11.861072889805|-11.861072889805|-11.861072889805|-12.173414300813|-12.33296047199||-12.613289737571|-12.631069972999|-12.631069972999|-12.631069972999|-12.631069972999|-12.631069972999|-12.631069972999|-12.631069972999|-12.631069972999|-12.631069972999|-12.677021956982|-12.872246610391|-12.934625945548|-12.934625945548|-13.241528389696|-13.703364873202|-13.84238286245|-13.84238286245|-13.84238286245|-14.096536426943|-14.196706963028|-15.651896954075|-16.25794098167|-16.29464793867|-16.29464793867|-16.29464793867|-16.29464793867|-16.29464793867|-16.29464793867|-16.425719851323|-16.538629301635|15.254976259735|15.254976259735|15.132852245483|15.132852245483|15.132852245483|15.132852245483|15.03955721978|14.623674447047|14.615396059776|14.615396059776|14.615396059776|14.615396059776||14.615396059776|14.379328715829|14.212309665181|-15.570319968157|-15.570319968157|-15.570319968157|-15.570319968157|14.518916759845|14.518916759845|14.518916759845||14.518916759845|14.270668324566|14.270668324566|-15.290361792769|-15.290361792769|-15.290361792769|-15.290361792769|-15.290361792769|-15.290361792769|-15.290361792769|-15.290361792769|-15.290361792769|-15.414116825443|-15.414116825443||-15.414116825443|-15.414116825443|-15.607352166023|-15.760784289471|-15.760784289471|-15.760784289471|-15.760784289471|-15.760784289471|-15.760784289471|-15.855316212036|-15.925906607682|-16.053229964635|-16.240561754199|-16.240561754199|-16.596735299398|-16.867484212771|-16.929981788943|15.452257149409|15.452257149409|15.452257149409|15.080563219598|-16.599199076121|-16.599199076121|-16.599199076121|-16.599199076121|-16.599199076121|-16.599199076121|-16.599199076121|-16.599199076121|-16.599199076121|-16.599199076121|-16.599199076121|-16.599199076121|-16.599199076121|-16.599199076121||-16.599199076121|-16.599199076121|-16.599199076121|-16.599199076121|-16.599199076121|-16.599199076121|-16.599199076121|-16.599199076121|-16.599199076121|-16.599199076121|-16.692999437589|-16.89632695808|-16.89632695808|-16.89632695808|-16.89632695808|-17.055640365172|-17.369600986428|-17.57864333841|-17.57864333841|-17.765158936412|-18.377399335339|-18.549055190036|-18.670617204186|-18.73875438169|-18.73875438169|-18.73875438169|-19.141116157675|-19.145485628322|-19.145485628322|-19.145485628322|-19.792761631228
01559|1099056|/equities/fintech-acquisition-corp-iii|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01560|17255|/equities/standard-parking|R2000GROWTH|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.921471100978|50.896397991961|50.896397991961|50.896397991961|50.896397991961|50.896397991961|50.704886564486|50.461181599081|50.461181599081|50.461181599081|50.378557869972|50.378557869972|50.378557869972|50.378557869972||50.378557869972|50.378557869972|50.378557869972|50.378557869972|50.378557869972|50.378557869972|50.328713496012|50.328713496012|50.09801534313||50.083534953608|50.083534953608|50.083534953608|50.083534953608||50.083534953608|50.083534953608|50.083534953608|50.083534953608|50.083534953608|50.083534953608|50.083534953608|50.083534953608|50.083534953608|50.083534953608|50.083534953608|50.083534953608|49.952764455493|49.782213008555|49.782213008555|49.782213008555|49.782213008555|49.686625573539|49.324570426031|49.324570426031|49.324570426031||49.324570426031|49.324570426031|49.324570426031|49.324570426031|49.305396208405|49.305396208405|49.254233056509|49.254233056509|49.254233056509|49.254233056509|49.254233056509|49.254233056509|49.254233056509|49.228036119103|49.05144655618|49.05144655618|49.05144655618|49.05144655618|49.05144655618|49.05144655618|49.05144655618|49.05144655618|49.05144655618|49.05144655618|49.05144655618|49.05144655618|49.05144655618|49.05144655618|49.05144655618|49.013852536347|49.013852536347|48.875948839349|48.749800181251|48.749800181251|48.749800181251|-37.272590018823|-37.272590018823|-37.272590018823|-37.272590018823|-37.272590018823|-37.272590018823|-37.272590018823|-37.393986544691|-38.070983598363|-38.070983598363|-38.499454901269|-38.499454901269|-38.499454901269|-38.499454901269|-38.807520996256|-38.903202413103|-39.316059084492|-39.507844681824|-39.790384658272|-40.236536856155|-41.003375869836|37.992430204572||37.992430204572|37.992430204572|37.992430204572|37.992430204572|37.992430204572|37.992430204572|37.992430204572|37.992430204572|37.992430204572|37.992430204572|37.992430204572|37.992430204572|37.992430204572|37.992430204572|37.992430204572|37.992430204572|37.992430204572|37.992430204572|37.926377186844|37.926377186844|37.926377186844|37.926377186844|37.926377186844|37.926377186844|37.926377186844|37.926377186844|37.926377186844|37.926377186844|37.926377186844|37.926377186844|37.926377186844|37.926377186844|37.926377186844|37.829861413184|37.579290984674|37.03071538857|37.03071538857|37.03071538857|37.03071538857|37.03071538857|37.03071538857|37.03071538857|37.03071538857||37.03071538857|37.03071538857|36.709634165536|36.707696342512|36.707696342512|36.707696342512|36.707696342512|36.707696342512|36.707696342512|36.707696342512||36.707696342512|36.707696342512|36.707696342512|36.707696342512|36.707696342512|36.707696342512|36.707696342512|36.707696342512|35.581905788894|34.857694489862|34.857694489862|34.808718387717|34.808718387717|34.808718387717||34.808718387717|34.808718387717|34.808718387717|34.808718387717|34.808718387717|34.808718387717|34.524222577539|33.984413797024|33.147679945234|32.839089336664|32.663968265629|32.663968265629|32.663968265629|32.663968265629|32.663968265629|32.663968265629|-35.110505250812|-35.110505250812|-35.110505250812|-35.110505250812|-35.110505250812|-35.110505250812|-35.110505250812|-35.295790592796|-35.295790592796|-35.295790592796|-35.295790592796|-35.295790592796|-35.295790592796|-35.295790592796|-35.295790592796|-35.295790592796|-35.295790592796|-35.295790592796|-35.295790592796||-35.295790592796|-35.295790592796|-35.295790592796|-35.295790592796|-35.295790592796|-35.295790592796|-35.295790592796|-35.295790592796|-35.295790592796|-35.295790592796|-35.295790592796|-35.295790592796|-35.295790592796|-35.295790592796|-35.295790592796|-35.295790592796|-35.295790592796|-35.764617715802|-35.764617715802|-36.669574510749|-37.625077000459|-37.625077000459|-37.625077000459|-37.625077000459|-37.625077000459|-37.625077000459|-37.625077000459|-37.625077000459|-38.162305769214|-38.39367414502|-39.110471789348
01561|101907|/equities/sportsmans|R2000GROWTH|-4.1670799300601|-4.1670799300601|-4.1670799300601|-4.2031443699123|-4.2334936707022|-4.2705484726696|-4.3636650485759|-4.376785820507|-4.376785820507|-4.376785820507|-4.376785820507|-4.376785820507|-4.376785820507|-4.376785820507|-4.376785820507|-4.376785820507|-4.538651062143|-4.6601677482792|-4.7746308187057||-4.8508710306134|-4.8508710306134|-4.9770789059496|-5.0095323360072|-5.0656825960784|-5.0656825960784|-5.0656825960784|-5.0656825960784|-5.0656825960784||-5.0656825960784|-5.1016866430719|-5.1016866430719|-5.1016866430719||-5.1016866430719|-5.1016866430719|-5.1016866430719|-5.1016866430719|-5.1016866430719|-5.1913186692617|-5.3017045037929|-5.3017045037929|-5.3017045037929|-5.3397103699252|-5.4649946327789|-5.6124721760864|4.3404178065525|4.3404178065525|4.3404178065525|4.3404178065525|4.3404178065525|4.3404178065525|4.3404178065525|4.3404178065525|4.3404178065525||4.3404178065525|4.3404178065525|4.3404178065525|4.3404178065525|4.3404178065525|4.3404178065525|4.3404178065525|4.3404178065525|4.3404178065525|4.3404178065525|4.3404178065525|4.3404178065525|4.3404178065525|4.3404178065525|4.3404178065525|4.3404178065525|4.3404178065525|4.3404178065525|4.3404178065525|4.3404178065525|4.3404178065525|4.3404178065525|4.3404178065525|4.3404178065525|4.3404178065525|4.3404178065525|4.2981307950799|3.9673675659834|3.7943384223757|3.7943384223757|3.7943384223757|3.6247807005124|3.6247807005124|3.6247807005124|3.6247807005124|3.6247807005124|3.6247807005124|3.6247807005124|3.6247807005124|-4.2051496467284|-4.2051496467284|-4.2051496467284|-4.2051496467284|-4.2811027199139|-4.2811027199139|-4.2811027199139|-4.2811027199139|-4.2811027199139|-4.2811027199139|-4.2811027199139|-4.2811027199139|-4.2811027199139|-4.2811027199139|-4.3212380637492|-4.3212380637492|-5.2005757214587|-5.2948506542887||-5.4586833790426|-5.4586833790426|-5.4586833790426|-5.4586833790426|-5.5499260243978|-5.7196400228701|-5.9290444656171|-6.0864381838681|-6.4279980183577|5.7742309539731|5.7742309539731|5.6752064458988|5.6339925954449|5.6339925954449|5.6339925954449|5.6339925954449|5.6339925954449|5.6225882580206|5.6225882580206|5.6225882580206|5.6225882580206|5.6225882580206|5.6225882580206|5.6225882580206|5.618498198448|5.5470424672612|5.4428246308972|5.3478153542422|5.3478153542422|5.3478153542422|5.3478153542422|5.3478153542422|5.3478153542422|5.3478153542422|5.3478153542422|5.3478153542422|5.3478153542422|5.304594843006|5.2295615874395|5.2295615874395|5.1222905276733|4.9700288816349|4.9700288816349||4.9700288816349|4.8630873145943|-5.5814905300174|-5.5814905300174|-5.5814905300174|-5.5814905300174|-5.5814905300174|-5.5814905300174|-5.5814905300174|-5.5814905300174||-5.6079099433802|-5.6079099433802|-5.6079099433802|-5.6079099433802|-5.6079099433802|-5.6079099433802|-5.6079099433802|-5.6079099433802|-5.6079099433802|-5.6079099433802|-5.6079099433802|-5.6079099433802|-5.7848996605235|-6.2845677463309||-6.2845677463309|-6.5086861548706|-6.5949292700047|-6.5949292700047|-6.5949292700047|-6.7315879442686|-6.8545425311718|-6.8972692904642|-6.9007644989082|-6.9007644989082|-6.9583718127876|-6.9583718127876|-6.9583718127876|-6.9583718127876|-6.9583718127876|-6.9583718127876|-6.9583718127876|-7.0345946382188|-7.0345946382188|-7.1082830242209|-7.1888652651142|-7.1888652651142|-7.1888652651142|-7.2365168828248|-7.3745887655386|-7.3745887655386|-7.4350986633443|-7.7242765861246|-8.0886404202484|-8.2807894918031|-8.2807894918031|-8.2807894918031|-8.7893412200781|-8.7893412200781|-8.7893412200781||-8.7893412200781|-8.7893412200781|-8.7893412200781|-8.7893412200781|-8.7893412200781|-8.7893412200781|-8.7893412200781|-8.7893412200781|-8.7893412200781|-8.7893412200781|-8.8137788340087|-8.9544763614331|-9.0859586340894|-9.0859586340894|-9.1263903707456|-9.1263903707456|-9.1263903707456|-9.4415452844778|-9.5381056342831|-9.8120620023664|-9.8479741303822|-9.8479741303822|-9.8479741303822|-9.8479741303822|-9.9205260507156|-9.9971312936796|-9.9971312936796|-10.154590069878|-10.188362188217|-10.188362188217|-10.188362188217
01562|21231|/equities/idt-corp|R2000GROWTH/R2000VALUE|33.068439997852|33.068439997852|33.068439997852|33.068439997852|33.068439997852|32.851599946751|32.829556216944|32.735374386828|32.654659200289|32.644899289452|32.579887938326|32.161300411692|32.161300411692|32.161300411692|31.903578404758|31.903578404758|31.903578404758|31.903578404758|31.903578404758||31.903578404758|31.903578404758|31.903578404758|31.903578404758|31.903578404758|31.903578404758|31.903578404758|31.82499703373|31.82499703373||31.82499703373|31.70555272594|31.578336215497|31.578336215497||31.530374606981|31.383641141597|31.383641141597|31.015990674433|30.2216562032|30.147394789512|29.528961328727|28.818695761607|28.60384000876|28.328711553177|27.712083128451|27.712083128451|27.413662192915|27.413662192915|27.413662192915|27.292793718501|27.292793718501|27.253973532512|27.253973532512|27.136636469976|26.955706408969||26.942451586714|26.827168480545|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.801718158442|26.126195659998|26.126195659998|25.553550657037|24.552851182888|24.333509572018|24.333509572018|24.333509572018|24.307235454954|24.307235454954|24.307235454954|24.307235454954|21.477283927508|-23.495794856208|-23.568438578559|-23.568438578559|-23.568438578559|-23.774931643752|-23.896984654828|-24.149126668952|-24.32329648974|-24.50030267847|-24.50030267847|-24.50030267847|-24.538391835297|-24.568257543547|-24.568257543547|-24.568257543547|-24.568257543547|-24.568257543547|-24.769855478893|-24.769855478893|-24.769855478893||-24.769855478893|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-24.789100080685|-25.25148752658|-25.263137646277|-25.263137646277|-25.326095240301|-25.326095240301|-25.35232760397|-25.890085718006|-26.087236818672|-26.087236818672|-26.145305285484|-26.145305285484|-26.184315718579|-26.41257364371|-26.689791001772|-26.689791001772|-26.689791001772|-27.123050254689|-27.675145089744|-27.726611495148|-28.236702362841||-28.53689174315|-28.648115117809|-28.648115117809|-28.648115117809|-28.648115117809|-28.648115117809|-28.958401869383|-28.958401869383|-28.958401869383|-29.27634090698||-29.605894346108|-29.818194039519|-30.265493957925|-30.414632577287|-30.753814558836|-31.602571969398|-32.435635466453|-32.813433291461|-32.813433291461|-32.813433291461|-32.813433291461|-32.813433291461|-32.813433291461|-33.047980125244||-33.314978607822|-34.236366069238|31.609495516938|31.609495516938|31.609495516938|31.546535304771|31.546535304771|31.546535304771|31.546535304771|31.546535304771|31.546535304771|31.546535304771|31.546535304771|31.546535304771|31.546535304771|31.546535304771|31.546535304771|31.546535304771|31.546535304771|31.546535304771|31.546535304771|31.546535304771|31.546535304771|31.546535304771|31.546535304771|31.546535304771|31.546535304771|31.546535304771|31.546535304771|31.546535304771|31.546535304771|31.546535304771|31.546535304771|31.546535304771|31.546535304771||31.546535304771|31.546535304771|31.546535304771|31.194484502724|31.012205952462|30.738205324442|30.738205324442|30.738205324442|30.738205324442|30.738205324442|30.738205324442|30.738205324442|30.738205324442|30.738205324442|30.738205324442|30.738205324442|30.738205324442|30.738205324442|29.605926883167|29.605926883167|29.605926883167|29.605926883167|29.605926883167|29.605926883167|29.605926883167|29.605926883167|29.605926883167|29.605926883167|29.605926883167|29.605926883167|29.605926883167
01563|17480|/equities/vasco-data-securi|R2000GROWTH|-11.001398583189|-11.001398583189|-11.001398583189|-11.001398583189|-11.001398583189|9.7801817500606|9.7801817500606|9.7801817500606|9.7801817500606|9.7801817500606|-10.911211191001|-10.911211191001|-10.911211191001|-10.911211191001|-10.911211191001|-10.911211191001|-10.911211191001|-10.911211191001|-10.911211191001||-10.911211191001|-10.911211191001|-10.911211191001|-10.911211191001|-10.951412238878|-11.027835835133|-11.394261877972|9.9786595109609|9.9786595109609||9.9786595109609|9.9786595109609|9.9786595109609|9.9786595109609||9.9786595109609|9.9786595109609|9.9786595109609|9.9786595109609|9.8423991472089|9.2167278915217|9.2167278915217|9.2167278915217|9.2167278915217|9.2167278915217|9.2167278915217|9.2167278915217|9.2167278915217|9.2167278915217|9.2167278915217|9.2167278915217|9.214142709923|9.1847431593638|9.1847431593638|9.1847431593638|9.0841583072588||9.0355343026879|9.0355343026879|9.0355343026879|9.0355343026879|9.0355343026879|9.0355343026879|8.9150387625962|8.7711539115143|8.4932759707887|8.4932759707887|-8.8262656635158|-8.8262656635158|-8.8262656635158|-8.8262656635158|-8.8262656635158|-8.8262656635158|-8.8874886264175|-8.8874886264175|-9.0027649921145|-9.1880721297491|-9.6500807566365|-10.098525847295|-10.098525847295|-10.142805882404|-10.35886810887|-10.35886810887|-10.35886810887|-10.35886810887|-10.417075460356|-10.851750869665|-11.139167859723|-11.274630787825|-11.357645302852|-11.416828029509|-11.489809637992|-11.619232581421|-11.624931429852|-11.624931429852|-11.624931429852|-11.624931429852|-11.694368308373|-11.779853548814|-11.975392463261|-12.042935771472|-12.122706804813|-12.286896716821|-12.314329636613|-12.361477017976|-12.47358536784|-12.550660952425|-12.550660952425|-12.694067593521|-12.880021549677|-12.880021549677|-12.969149309281|-12.969149309281|-12.969149309281||-12.969149309281|-12.969149309281|-12.969149309281|-12.969149309281|-12.969149309281|-12.969149309281|-12.969149309281|-12.969149309281|-12.969149309281|-12.969149309281|-12.969149309281|-12.969149309281|-12.969149309281|-12.969149309281|-12.969149309281|-12.969149309281|-12.969149309281|-14.894912158654|-14.894912158654|-14.894912158654|-14.894912158654|-14.894912158654|-15.154405639885|-15.154405639885|-15.154405639885|-15.259895004959|-15.270293001245|-15.270293001245|-15.270293001245|-15.275969456645|-15.323851713688|-15.323851713688|-15.581997698105|-15.581997698105|-15.581997698105|-15.658186955491|-15.658186955491|-15.658186955491|-15.658186955491|-15.658186955491|-15.658186955491|-15.658186955491|-16.098535568891||-16.098535568891|-16.098535568891|-16.098535568891|-16.098535568891|-16.098535568891|-16.604483427138|-16.76775944402|15.034880012264|15.034880012264|15.034880012264||15.034880012264|14.978353187367|14.978353187367|14.978353187367|14.320361602958|14.320361602958|14.320361602958|14.320361602958|13.610957345097|13.301341808205|13.209956879522|13.209956879522|13.209956879522|13.209956879522||13.20912948704|13.122088390989|12.968431744755|-14.722149885401|-14.722149885401|-14.722149885401|-14.722149885401|-14.722149885401|-14.722149885401|-14.722149885401|-14.722149885401|-14.722149885401|-14.722149885401|-14.722149885401|-14.722149885401|-14.722149885401|-15.233172669129|-15.982713502995|-16.426487386615|-16.809986313616|-17.134706506502|-17.86800751131|-17.892785754924|-18.416478915485|16.28105336731|16.28105336731|16.28105336731|16.28105336731|16.28105336731|16.28105336731|16.28105336731|16.28105336731|16.075292603896|15.88448102466|15.718916365137||15.718916365137|15.718916365137|15.718916365137|15.718916365137|15.718916365137|15.718916365137|15.718916365137|15.718916365137|15.718916365137|15.718916365137|15.718916365137|15.718916365137|15.718916365137|15.718916365137|15.718916365137|15.718916365137|15.718916365137|15.718916365137|15.718916365137|15.718916365137|15.718916365137|15.718916365137|15.718916365137|15.718916365137|15.718916365137|14.910463382392|13.590759596989|12.691087321809|12.691087321809|12.691087321809|12.691087321809
01564|16968|/equities/us-auto-parts-network|R2000GROWTH|-2.86207921799|-2.935921274909|-3.0071750811694|-3.0071750811694|-3.0546166424351|-3.0728907589998|-3.0863675414286|-3.1070750619264|-3.1849724214708|-3.2411915771867|-3.2443794931201|-3.2463698343466|-3.2463698343466|-3.2463698343466|-3.2463698343466|-3.2463698343466|-3.2463698343466|-3.2463698343466|-3.3621676097231||-3.3621676097231|-3.3621676097231|-3.3621676097231|-3.3621676097231|-3.3621676097231|-3.3621676097231|-3.4640751823139|-3.4992851381948|-3.4992851381948||-3.4992851381948|-3.4992851381948|-3.4992851381948|-3.4992851381948||-3.4992851381948|-3.4992851381948|-3.4992851381948|-3.4992851381948|-3.4992851381948|-3.4992851381948|-3.4992851381948|-3.4992851381948|-3.4992851381948|-3.512220071185|-3.512220071185|-3.512220071185|-3.512220071185|-3.512220071185|-3.512220071185|-3.512220071185|-3.512220071185|-3.5247444439675|-3.5247444439675|-3.5256433982137|-3.5256433982137||-3.5256433982137|-3.5256433982137|-3.5256433982137|-3.5256433982137|-3.5256433982137|-3.5256433982137|-3.5256433982137|-3.5256433982137|-3.5309542394541|-3.5309542394541|-3.5309542394541|-3.5309542394541|-3.5309542394541|-3.5309542394541|-3.5309542394541|-3.5309542394541|-3.5309542394541|-3.8980695458464|-3.8980695458464|-3.8980695458464|-3.9761882592365|-3.9910966085707|-3.9910966085707|-4.1070020639497|-4.1070020639497|-4.267262461484|-4.267262461484|-4.267262461484|-4.267262461484|-4.3452161893103|-4.3452161893103|-4.3452161893103|-4.3452161893103|-4.3452161893103|-4.3452161893103|-4.4079679498908|-4.4092234139249|-4.4092234139249|-4.4092234139249|-4.4092234139249|-4.4092234139249|-4.4092234139249|-4.4092234139249|-4.4092234139249|-4.4092234139249|-4.4092234139249|-4.4092234139249|-4.5191372373154|-4.6462635175443|-4.7258485308462|-4.7306650204982|-4.784072271489|-4.9620248117964|4.3374508671589|4.3374508671589|4.3374508671589|4.3374508671589||4.3374508671589|4.3374508671589|4.3199454471609|4.2307726459527|4.0672476111544|-4.697509410177|-4.697509410177|-4.697509410177|-4.697509410177|-4.697509410177|-4.697509410177|-4.7350104674083|-4.8227892567031|-4.8708770991821|-4.9370856286705|-5.0048488990562|-5.0048488990562|-5.0048488990562|-5.0048488990562|-5.0397385718324|4.3917252812165|4.3917252812165|4.3917252812165|4.3917252812165|4.3902005391406|4.2927587237703|4.2927587237703|4.2927587237703|4.2927587237703|4.0967351709099|4.0967351709099|4.0967351709099|4.0967351709099|4.0923477851835|4.0923477851835|4.0923477851835|4.0923477851835|4.0895918699864|3.8898636098928|-4.4098766713928|-4.4098766713928|-4.4098766713928|-4.4098766713928||-4.4098766713928|-4.4098766713928|-4.4098766713928|-4.4098766713928|-4.4098766713928|-4.4098766713928|-4.4098766713928|-4.4098766713928|-4.4098766713928|-4.4098766713928||-4.4098766713928|-4.4098766713928|-4.4098766713928|-4.4098766713928|-4.4098766713928|-4.5062851938485|-4.5956780681874|-4.7112319581936|-4.7112319581936|-4.7112319581936|-4.7112319581936|-4.7112319581936|-4.7112319581936|-4.7112319581936||-4.7112319581936|-4.812202227693|-4.8583330739907|-4.8583330739907|-4.8583330739907|-4.9539811202079|-4.979071936461|-4.979071936461|-4.979071936461|-4.9878281547967|-4.9878281547967|-4.9878281547967|-4.9878281547967|-4.9878281547967|-4.9878281547967|-4.9878281547967|-4.9878281547967|-5.0993188637205|-5.0993188637205|-5.2414655440061|-5.2730171407824|-5.3283523150688|-5.3869244068205|-5.4783938691947|-5.6239441282434|-5.6239441282434|-5.6239441282434|-5.6239441282434|-5.6239441282434|-5.6239441282434|-5.6239441282434|-5.6239441282434|-5.6939732998545|-5.6939732998545|-5.6939732998545||-5.709970206015|-5.8182999226702|-5.8866012631398|-5.8866012631398|-5.8866012631398|-5.8866012631398|-5.8866012631398|-5.8866012631398|-6.0742793942537|-6.1400156711038|-6.3334286979498|-6.3665547402065|-6.3665547402065|-6.3665547402065|-6.4850610661684|-6.5269889037034|-6.5269889037034|-6.7728567172741|-6.7728567172741|-6.9947142658867|-6.9947142658867|-6.9947142658867|-7.2194359224132|-7.2194359224132|-7.2194359224132|-7.2194359224132|-7.2194359224132|-7.2632545768836|-7.2632545768836|-7.2666717965977|6.1558965596052
01565|1096422|/equities/si-bone-inc|R2000GROWTH|19.117864251823|18.676517195935|18.511684836541|18.476642373999|18.476642373999|18.476642373999|18.476642373999|18.476642373999|18.476642373999|18.476642373999|18.476642373999|18.476642373999|18.476642373999|18.476642373999|18.476642373999|18.476642373999|18.476642373999|18.476642373999|18.476642373999||18.476642373999|18.476642373999|18.476642373999|18.476642373999|18.476642373999|18.476642373999|18.476642373999|18.476642373999|18.476642373999||18.476642373999|18.476642373999|18.318491992906|18.144435204351||17.889927534355|17.644919135055|17.244671874777|17.244671874777|17.244671874777|17.244671874777|17.244671874777|16.586302498464|16.48116920114|16.236299807501|16.137329781244|16.137329781244|16.137329781244|16.137329781244|16.137329781244|16.137329781244|15.914357553527|15.914357553527|15.797264757205|15.797264757205|-18.39321396386||-18.39321396386|-18.39321396386|-18.39321396386|-18.39321396386|-18.39321396386|-18.39321396386|-18.39321396386|-18.39321396386|-18.39321396386|-18.81301548785|-18.973251180521|-18.973251180521|-18.973251180521|-18.973251180521|-18.973251180521|-18.973251180521|-18.973251180521|-18.973251180521|-19.21722330503|-19.229137361627|-19.42131873036|-19.819035175708|-19.819035175708|-19.922817366285|-20.143685703987|-20.235445604395|-20.235445604395|-20.235445604395|-20.453550879239|-21.787279093794|-22.427344177092|-22.807442906591|-22.807442906591|-22.807442906591|-22.807442906591|-23.316470776181|-23.316470776181|-23.316470776181|-23.316470776181|-23.316470776181|-23.316470776181|-23.316470776181|-23.316470776181|-23.316470776181|-23.316470776181|-23.316470776181|-23.316470776181|-23.316470776181|-23.316470776181|-23.316470776181|-23.316470776181|-23.316470776181|-23.316470776181|-23.316470776181|-23.672472953644|-23.672472953644|-23.672472953644||-23.672472953644|-23.672472953644|-23.672472953644|-23.672472953644|-23.672472953644|-23.672472953644|-23.672472953644|-23.672472953644|-23.672472953644|-23.672472953644|-23.672472953644|-23.672472953644|-23.672472953644|-23.672472953644|-23.672472953644|-23.672472953644|-23.672472953644|-24.116080177986|-25.465922449654|-26.472135860198|-26.662373682385|-27.06319294652|-27.533825352022|-27.655833961833|-27.655833961833|-27.655833961833|-27.655833961833|-27.655833961833|-27.655833961833|-27.655833961833|-28.060926916719|-28.327974004348|-28.800462274885|-28.800462274885|-28.817284139539|-28.817284139539|-28.817284139539|-28.817284139539|-28.817284139539|-28.817284139539|-28.817284139539|-28.981426804756|26.059723272974||26.059723272974|26.059723272974|26.059723272974|26.059723272974|26.059723272974|26.059723272974|26.059723272974|25.785804844625|25.534227901838|25.51684828201||25.51684828201|25.51684828201|25.51684828201|25.367053884037|25.245060595944|24.795899348209|24.542798872286|24.542798872286|24.286119429595|23.609577143994|23.056938613121|23.056938613121|23.056938613121|23.056938613121||23.056938613121|23.056938613121|23.056938613121|23.056938613121|23.056938613121|22.632709358206|21.755788324134|20.780092246925|20.780092246925|20.780092246925|20.035102428766|-24.479422048341|-24.479422048341|-24.479422048341|-24.479422048341|-24.479422048341|22.073207541763|22.073207541763|22.073207541763|19.861898285878|19.457664656123|19.320577188719|19.320577188719|19.320577188719|19.320577188719|19.320577188719|19.320577188719|18.517307648382|18.320898463683|18.037942597553|17.951602826831|17.938806764281|17.938806764281|17.908180386927|17.87805657011||17.87805657011|17.87805657011|17.87805657011|17.87805657011|17.87805657011|17.87805657011|17.87805657011|17.87805657011|17.87805657011|17.87805657011|17.87805657011|17.87805657011|17.87805657011|17.87805657011|17.87805657011|17.87805657011|17.87805657011|17.87805657011|17.87805657011|17.87805657011|17.87805657011|17.87805657011|17.87805657011|17.286242091873|17.286242091873|16.972027446286|16.972027446286|16.642253718394|15.638039722861|15.638039722861|15.638039722861
01566|16693|/equities/nabi-pharmaceuticals|R2000GROWTH/R2000VALUE|0.89845956754325|0.89845956754325|0.89845956754325|0.89037052400043|0.89037052400043|0.89037052400043|0.89037052400043|0.88930053188989|0.75300616770529|0.68725685112503|0.64764092954029|0.62439546752891|0.61846838429206|0.61846838429206|0.61846838429206|0.61846838429206|0.61846838429206|0.57752418335537|0.52443616717238||-0.67562118147037|-0.67562118147037|-0.67562118147037|-0.67562118147037|-0.67562118147037|-0.67562118147037|-0.67562118147037|-0.67562118147037|-0.67562118147037||-0.67562118147037|-0.69274577469983|-0.69976835643528|-0.69976835643528||-0.69976835643528|-0.71325373754765|-0.71755414986903|0.61318481746054|0.61318481746054|0.61318481746054|0.61318481746054|0.61318481746054|0.61318481746054|0.61318481746054|0.61318481746054|0.61318481746054|0.61318481746054|0.61318481746054|0.61318481746054|0.61318481746054|0.61318481746054|0.61318481746054|0.61318481746054|0.61318481746054|0.61318481746054||0.61318481746054|0.61318481746054|0.61318481746054|0.61318481746054|0.61318481746054|0.61318481746054|-0.77331964534973|-0.77331964534973|-0.77331964534973|-0.77331964534973|-0.77331964534973|-0.77331964534973|-0.77331964534973|-0.77331964534973|-0.77331964534973|-0.77331964534973|-0.78214575893287|-0.78214575893287|-0.78214575893287|-0.78214575893287|-0.78214575893287|-0.78214575893287|-0.7839574479841|-0.7839574479841|-0.7839574479841|-0.7839574479841|-0.7839574479841|-0.7839574479841|-0.79613045451628|-0.80942832758677|-0.83368284233329|-0.83368284233329|-0.83368284233329|-0.83485988281603|-0.83485988281603|0.6882516581118|0.6882516581118|0.6882516581118|0.6882516581118|0.6882516581118|0.6882516581118|0.6882516581118|0.6882516581118|0.6882516581118|0.6882516581118|0.6882516581118|0.6882516581118|0.6882516581118|0.6882516581118|0.6882516581118|0.6882516581118|0.6882516581118|0.6882516581118|0.6882516581118|0.6882516581118|0.6882516581118|0.6882516581118||0.67169629404941|0.6669448126|0.6669448126|0.66630990820676|0.66630990820676|0.66630990820676|0.66630990820676|0.66630990820676|-0.82641297419274|-0.82641297419274|-0.82641297419274|-0.82641297419274|-0.82641297419274|-0.82838660963602|-0.83572400155141|-0.84051003326392|-0.86528125726113|-0.86528125726113|-0.86528125726113|-0.89053142758353|-0.90305249660262|-0.9068285322367|-0.9068285322367|-0.90778424673995|-0.90778424673995|-0.90778424673995|-0.90778424673995|-0.90778424673995|-0.92885762700781|-0.92885762700781|-0.92885762700781|-0.92885762700781|-0.92885762700781|-0.92885762700781|-0.93112075529258|-0.93112075529258|-0.93112075529258|-0.93112075529258|-0.93112075529258|-0.93112075529258|-0.93112075529258|-0.9476674916762|-0.96294720994299||-0.96492466912077|-0.99706077559575|-1.0280675091543|-1.0360019011015|-1.0360019011015|-1.1375298679663|-1.1799567961911|-1.1799567961911|-1.1799567961911|-1.1799567961911||-1.1799567961911|-1.1799567961911|-1.2300500053216|-1.2300500053216|-1.2454000135317|-1.2694166655954|-1.3177740734612|-1.3462600555459|1.0036007938295|1.0036007938295|1.0036007938295|1.0036007938295|1.0036007938295|1.0036007938295||1.0036007938295|1.0036007938295|1.0036007938295|1.0036007938295|1.0036007938295|1.0036007938295|1.0036007938295|1.0036007938295|1.0036007938295|0.93844528303207|0.83085591379868|0.80239547495564|0.74317274164844|0.7309981695017|0.7309981695017|0.7309981695017|0.7309981695017|0.71819794743158|0.68118105297726|0.65783446106029|0.6429272026123|0.60148577892133|-0.7470563378035|-0.7470563378035|-0.7470563378035|-0.7470563378035|-0.7470563378035|-0.7470563378035|-0.7470563378035|-0.7470563378035|-0.7470563378035|-0.7470563378035|-0.7470563378035|-0.78895150578673|-0.82983499938311||-0.87500554515324|-0.881972808456|-0.88842531466438|-0.90471245194697|-0.90471245194697|-0.90471245194697|-0.90471245194697|-0.90471245194697|-0.90471245194697|-0.91505428149405|-0.91505428149405|-0.91777873093335|-0.91777873093335|-0.92567635967166|-0.95503874599972|-0.95503874599972|-0.96243191957517|-0.9669084339236|-0.9669084339236|-0.9669084339236|-0.99089099399932|-0.99089099399932|-0.99089099399932|-0.99089099399932|-0.99089099399932|-0.99089099399932|-0.99089099399932|-1.0078677527627|-1.0332752789083|-1.0866003329029|0.86359949983052
01567|17460|/equities/usa-technologies|R2000GROWTH|-7.0957318508744|-7.1048013773161|-7.1048013773161|-7.1048013773161|-7.1048013773161|-7.1048013773161|-7.1048013773161|-7.1048013773161|-7.1048013773161|-7.1048013773161|-7.1048013773161|-7.1048013773161|-7.1048013773161|-7.1048013773161|-7.1048013773161|-7.1048013773161|-7.1048013773161|-7.1048013773161|-7.3264461189065||-7.5056428117991|-7.5056428117991|-7.5056428117991|-7.5056428117991|-7.5056428117991|-7.5056428117991|6.9716827494479|6.9716827494479|6.9716827494479||6.9716827494479|6.9716827494479|6.9124253704125|6.8703999316355||6.8703999316355|6.8703999316355|6.8703999316355|6.8703999316355|6.8703999316355|6.8703999316355|6.8703999316355|6.7751694464513|6.7751694464513|6.7751694464513|6.7751694464513|6.7751694464513|6.7751694464513|6.7468760160541|6.7468760160541|6.5965287583775|6.5628134225262|6.5628134225262|6.3995227252569|6.3995227252569|-6.9474188904365||-6.9474188904365|-6.9474188904365|-6.9474188904365|-6.9474188904365|-6.9474188904365|-6.9474188904365|-6.9474188904365|-6.9474188904365|-6.9474188904365|-6.9474188904365|-6.9474188904365|-6.9474188904365|-6.9474188904365|-6.9474188904365|-6.9474188904365|-6.9474188904365|-6.9474188904365|-6.9474188904365|-6.9474188904365|-7.0223074553435|-7.0223074553435|-7.0658971598882|-7.0804414805591|6.4884994316075|6.4884994316075|6.4884994316075|6.4884994316075|6.4042200423287|6.4042200423287|6.4042200423287|6.4042200423287|6.33024439293|6.1492526555484|6.1492526555484|6.1475026899384|-6.9515450244174|-6.9515450244174|-6.9515450244174|-6.9515450244174|-6.9515450244174|-6.9515450244174|-6.9515450244174|-6.9515450244174|-6.9515450244174|-6.998938878932|-7.2171541944239|-7.2951715274092|-7.4150228160558|-7.4150228160558|-7.4150228160558|-7.6661902113295|-7.6661902113295|-7.6661902113295|-7.8241001415624|-7.8323336230796|7.4294052597091|7.4294052597091||7.4294052597091|7.4294052597091|7.3854500978308|7.2443889212958|-7.9404236016714|-7.9404236016714|-7.9404236016714|-7.9404236016714|-7.9404236016714|-7.9404236016714|-7.9404236016714|-7.9404236016714|-7.9404236016714|-7.9404236016714|-7.9404236016714|-7.9404236016714|-7.9404236016714|-7.9404236016714|-7.9404236016714|-8.0076930719441|-8.0274368345545|-8.0332629216828|-8.0986960754383|-8.0986960754383|-8.0986960754383|-8.0986960754383|-8.0986960754383|-8.1657733239056|-8.2764148753353|-8.4060164603334|7.6709598663349|7.6709598663349|7.6709598663349|7.6709598663349|7.605548539838|7.605548539838|7.605548539838|7.505609634939|7.3923009679673|7.3923009679673|7.3923009679673|7.3923009679673|7.3923009679673||7.3923009679673|7.3442236103347|7.3385815529615|7.2695350281166|7.1433722036599|7.0881915376714|7.017520751253|7.017520751253|6.9661339010301|6.9079267145862||6.8634896810249|6.8634896810249|6.8314068620827|6.8314068620827|6.6993409864799|6.6220456751072|6.5350506738252|6.4022785243532|6.1264203982376|6.0445837553064|6.0445837553064|6.0445837553064|6.0445837553064|6.0445837553064||6.0445837553064|6.0445837553064|6.0445837553064|6.0445837553064|6.0445837553064|6.0445837553064|6.0445837553064|6.0445837553064|6.0445837553064|6.0445837553064|6.0445837553064|6.0445837553064|6.0445837553064|6.0445837553064|6.0445837553064|5.560648420974|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628||5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1237823908628|5.1125360004439|4.9541022824405|4.9541022824405|4.9541022824405|4.9541022824405|4.9541022824405|4.9541022824405
01568|958828|/equities/regenxbio-inc|R2000GROWTH/R2000VALUE|13.466166117131|11.952683663301|-14.671013598018|-14.671013598018|-14.671013598018|-14.878348514298|-15.071498152127|-15.210553642235|-15.220614958827|-15.522349835573|-15.968166140647|-16.645727483803|-16.645727483803|-16.645727483803|-16.645727483803|-16.645727483803|-17.103475297351|-17.860639428308|-17.860639428308||-17.860639428308|-17.860639428308|-18.046776717595|-18.046776717595|-18.149197200594|-19.996329841412|-20.21314457765|-20.657382211319|-20.916583814286||-20.916583814286|18.109464030739|18.109464030739|18.109464030739||18.109464030739|18.109464030739|18.109464030739|18.109464030739|18.109464030739|18.109464030739|18.109464030739|17.658164146074|17.658164146074|17.658164146074|17.658164146074|17.658164146074|17.574027563712|17.574027563712|17.574027563712|17.574027563712|17.574027563712|17.574027563712|17.574027563712|17.574027563712|17.574027563712||17.574027563712|17.574027563712|17.574027563712|16.681904543767|16.681904543767|16.681904543767|16.124617087984|14.879573597007|14.638414980629|14.441572111689|13.873413953343|13.53907114616|12.865634723405|-15.520637108659|-15.520637108659|-15.520637108659|-15.520637108659|-16.640707468297|-16.973564226656|-17.518404836157|-17.722949631456|-17.961635740014|-17.961635740014|-18.204317154058|-18.226073524962|-18.226073524962|-18.226073524962|-18.226073524962|-18.226073524962|-18.226073524962|-18.226073524962|-18.226073524962|-18.226073524962|-18.226073524962|-18.226073524962|-18.226073524962|-18.226073524962|-18.226073524962|-18.599569725396|-18.599569725396|-18.599569725396|-18.599569725396|-18.599569725396|-19.039504295676|-19.039504295676|-19.039504295676|-19.039504295676|-19.039504295676|-19.039504295676|-19.039504295676|-19.039504295676|-19.039504295676|-19.039504295676|-19.148894051809|-19.386059580135|-19.544233333057|-19.814148703091||-19.894030301201|-19.894030301201|-19.894030301201|-19.894030301201|-19.894030301201|-19.894030301201|-19.894030301201|-19.894030301201|-19.894030301201|-19.894030301201|-19.894030301201|-20.037191657509|-20.037191657509|-20.037191657509|-20.037191657509|-20.037191657509|-20.037191657509|-20.037191657509|-20.037191657509|-20.12980393615|-20.12980393615|-20.12980393615|-20.12980393615|-20.12980393615|-20.12980393615|-20.12980393615|-20.12980393615|-20.12980393615|-20.194782884547|-20.426981457548|-20.511520113568|-20.511520113568|-21.258761105249|-21.258761105249|-21.465791065409|-21.465791065409|-21.465791065409|-21.465791065409|-21.465791065409|-21.465791065409|-21.465791065409|-21.465791065409|-21.465791065409||-21.465791065409|-21.465791065409|-21.465791065409|-21.465791065409|-21.465791065409|-21.465791065409|-21.465791065409|-21.465791065409|-21.465791065409|-21.465791065409||-21.465791065409|-21.465791065409|-21.465791065409|-21.465791065409|-21.465791065409|-21.465791065409|-21.465791065409|-21.465791065409|-21.465791065409|-21.465791065409|-21.465791065409|-21.465791065409|-21.465791065409|17.304416349613||17.304416349613|17.304416349613|17.304416349613|17.304416349613|17.304416349613|17.304416349613|17.304416349613|17.304416349613|17.304416349613|17.304416349613|-20.74099086053|-20.74099086053|-20.74099086053|-20.74099086053|-20.74099086053|-20.74099086053|-20.74099086053|-20.74099086053|-20.74099086053|-20.74099086053|-20.74099086053|-20.74099086053|-20.74099086053|-20.74099086053|-20.74099086053|-20.74099086053|-20.74099086053|-20.74099086053|-20.74099086053|-20.74099086053|-20.74099086053|-20.74099086053|-20.74099086053|-20.760297848938|-20.760297848938||-21.106997677748|-21.686664154203|-21.804004157891|-21.804004157891|-21.804004157891|-21.818337402201|-22.219263987912|-22.421959405887|-22.942762593856|-22.942762593856|-23.560570536311|-23.811744595298|-23.907091059224|-23.907091059224|-24.037323649213|-24.124010854647|-24.124010854647|-24.383789528649|-24.383789528649|-24.583377402404|21.039884320641|21.039884320641|21.039884320641|21.039884320641|21.039884320641|-24.259807028214|-24.259807028214|-24.259807028214|-24.259807028214|-24.259807028214|-24.554694159464
01569|15688|/equities/central-garden-pet-a|R2000GROWTH/R2000VALUE|33.950379729031|-34.801423220135|-34.801423220135|-34.801423220135|-34.801423220135|-35.27102656309|-35.491337506568|-35.491337506568|-35.491337506568|-35.491337506568|-35.491337506568|-35.491337506568|-35.491337506568|33.048360605966|33.048360605966|33.048360605966|33.048360605966|33.048360605966|33.048360605966||33.048360605966|33.048360605966|33.048360605966|33.048360605966|33.048360605966|33.048360605966|33.048360605966|33.048360605966|33.048360605966||33.048360605966|33.048360605966|33.048360605966|32.374289799543||32.199209532045|31.646183525219|31.646183525219|30.937915633594|30.937915633594|30.937915633594|30.937915633594|29.898241703681|29.857489154263|29.375545128103|29.30227312326|28.641968666177|-31.411603572307|-31.411603572307|-31.411603572307|-31.411603572307|-31.411603572307|-31.612776050431|-31.612776050431|-31.612776050431|-31.82586273602||-32.0648465096|-33.078442390244|-33.078442390244|-33.078442390244|-33.078442390244|-33.078442390244|-33.078442390244|-33.078442390244|-33.078442390244|-33.078442390244|-33.078442390244|-33.078442390244|-33.078442390244|-33.078442390244|-33.078442390244|-33.078442390244|-33.078442390244|-33.078442390244|-33.078442390244|-33.30775134662|-33.30775134662|-33.30775134662|-33.30775134662|-33.30775134662|-33.30775134662|-33.30775134662|-33.30775134662|-33.30775134662|-33.30775134662|-33.30775134662|-33.638612191977|-33.710570733123|-33.710570733123|-33.765634660779|-33.958481820489|-34.040224503177|-34.040224503177|31.684298267757|31.684298267757|31.684298267757|31.684298267757|31.684298267757|31.684298267757|31.684298267757|31.515330781313|31.38036800951|31.064855115615|30.943725498741|30.32191775488|-33.122632848785|-33.122632848785|-33.292369484422|-33.573737385829|-33.573737385829|-33.573737385829|-33.710818770814|-34.326464232789||31.758071221075|31.758071221075|31.758071221075|31.758071221075|31.758071221075|31.758071221075|31.758071221075|31.758071221075|31.758071221075|31.758071221075|31.758071221075|31.758071221075|31.758071221075|31.758071221075|31.758071221075|31.758071221075|31.758071221075|31.758071221075|31.402070214678|31.402070214678|31.402070214678|31.402070214678|29.13701036523|29.13701036523|29.13701036523|29.13701036523|29.13701036523|29.13701036523|29.036123255339|28.874025110234|28.778072325767|28.778072325767|28.778072325767|28.338412779769|28.100459012942|27.698288186343|-29.6355702941|-29.6355702941|-29.6355702941|-29.6355702941|-29.6355702941|-29.6355702941|-29.6355702941||-29.6355702941|-29.6355702941|-29.6355702941|-29.6355702941|-29.6355702941|-29.6355702941|-29.6355702941|-29.6355702941|-29.6355702941|-29.6355702941||-29.6355702941|-29.6355702941|-29.6355702941|-29.6355702941|-29.6355702941|-29.6355702941|-29.6355702941|-29.6355702941|-29.6355702941|-29.6355702941|-29.6355702941|-29.6355702941|-29.6355702941|-29.6355702941||-29.6355702941|-29.6355702941|-30.247855034623|-30.32141019421|-30.32141019421|-30.32141019421|-30.32141019421|-30.32141019421|-30.32141019421|-30.32141019421|-30.32141019421|-30.32141019421|-30.32141019421|-30.32141019421|-30.32141019421|-30.32141019421|-30.32141019421|-30.32141019421|-30.32141019421|-30.417208813906|-30.417208813906|-30.417208813906|-30.720787524383|-31.265876133354|-31.422639033432|-31.499123334437|-31.499123334437|-31.759025626215|-31.999463465845|-31.999463465845|-31.999463465845|-31.999463465845|-31.999463465845|-31.999463465845|-31.999463465845||-31.999463465845|-31.999463465845|-31.999463465845|-31.999463465845|-31.999463465845|-31.999463465845|-31.999463465845|-31.999463465845|-31.999463465845|-31.999463465845|-31.999463465845|-31.999463465845|-31.999463465845|-31.999463465845|-31.999463465845|-31.999463465845|-31.999463465845|-31.999463465845|-31.999463465845|-32.119958668987|-32.287973829306|-32.287973829306|-32.362194321991|30.015773804155|30.015773804155|30.015773804155|30.015773804155|30.015773804155|30.015773804155|30.015773804155|30.015773804155
01570|953811|/equities/nrg-yield-inc-c|R2000GROWTH/R2000VALUE|-24.884466716273|-25.10829689395|-25.313752508599|-25.313752508599|-25.444725513943|-26.095250236202|-26.294673697942|-26.294673697942|-26.294673697942|-26.294673697942|-26.294673697942|-26.294673697942|-26.294673697942|-26.294673697942|-26.294673697942|-26.294673697942|-26.514637912637|-26.794043502682|-27.457548098955||25.802046655714|25.802046655714|25.802046655714|25.802046655714|25.802046655714|25.802046655714|25.802046655714|25.802046655714|25.802046655714||25.802046655714|25.802046655714|25.755307170086|25.566151800347||25.374474515067|24.78608162044|24.570283131154|24.570283131154|24.570283131154|24.570283131154|24.570283131154|23.360685451643|23.360685451643|23.360685451643|23.360685451643|23.360685451643|23.360685451643|23.360685451643|23.360685451643|23.360685451643|23.360685451643|23.360685451643|23.179096018624|21.1342731972|21.11843292735||21.11843292735|21.11843292735|21.11843292735|21.11843292735|21.11843292735|21.11843292735|21.001518169684|21.001518169684|21.001518169684|21.001518169684|21.001518169684|21.001518169684|21.001518169684|21.001518169684|20.297845623646|20.297845623646|20.297845623646|20.297845623646|20.297845623646|20.297845623646|19.602050540352|19.526502278343|19.526502278343|19.526502278343|19.526502278343|19.526502278343|19.526502278343|19.407223757654|19.345109654266|19.345109654266|19.345109654266|18.79623243632|-21.381677749034|-21.381677749034|-21.381677749034|-21.728530912793|-21.752256425659|-22.915996269429|-23.01027252552|-23.01027252552|-24.173359366226|-25.088732052697|-25.279702929273|-25.36466914152|-25.439994115188|-25.439994115188|-25.439994115188|-25.439994115188|-25.439994115188|-25.439994115188|-25.439994115188|-25.439994115188|-25.439994115188|-25.439994115188|-25.439994115188|-25.587216344756|-25.766950725406||-25.766950725406|-25.766950725406|-25.766950725406|-25.766950725406|-25.766950725406|-25.766950725406|-25.766950725406|-25.766950725406|-25.766950725406|-25.820222138133|-26.035454677513|-26.035454677513|-26.035454677513|-26.035454677513|-26.035454677513|-26.035454677513|-26.035454677513|-26.035454677513|-26.035454677513|-26.581061282611|-26.615068240139|-26.775631475419|-27.300145520072|-27.93682913129|-28.138738694805|-28.138738694805|-28.548598465013|-28.712780254894|-28.712780254894|-28.712780254894|-28.712780254894|-28.712780254894|-28.712780254894|-28.712780254894|-28.881712774229|-29.115390728792|-29.362645117302|-29.362645117302|-29.362645117302|-29.362645117302|-29.571827641084|-29.81556884602|-29.81556884602||-29.81556884602|-29.81556884602|-29.81556884602|-30.302021575805|-30.64307909634|-30.866333086136|-30.866333086136|28.704016062273|28.704016062273|28.704016062273||28.704016062273|28.704016062273|28.704016062273|28.704016062273|28.704016062273|28.704016062273|28.704016062273|28.704016062273|-30.608287098484|-30.608287098484|-30.608287098484|-30.608287098484|-30.608287098484|-31.09359582569||-31.09359582569|-31.30341650276|29.322812745646|29.322812745646|29.322812745646|29.322812745646|29.322812745646|29.322812745646|29.322812745646|29.10340436043|-31.595924957244|-31.595924957244|-31.595924957244|-31.595924957244|-31.595924957244|-31.595924957244|-31.595924957244|-31.68226395126|-31.68226395126|-31.68226395126|-31.68226395126|-31.68226395126|-31.68226395126|29.924644140972|29.924644140972|29.924644140972|29.924644140972|29.924644140972|29.924644140972|29.924644140972|-32.15906248741|-32.15906248741|-32.15906248741|-32.15906248741|-32.15906248741||-32.15906248741|-32.15906248741|-32.15906248741|-32.15906248741|-32.15906248741|-32.15906248741|-32.15906248741|-32.15906248741|-32.15906248741|-32.15906248741|-32.15906248741|-32.38395818795|-32.608821335114|-32.608821335114|-32.608821335114|-32.608821335114|-32.608821335114|-32.608821335114|-32.608821335114|-32.608821335114|-33.374743148625|-33.374743148625|-33.374743148625|-33.374743148625|-33.374743148625|-33.374743148625|-33.615487366311|-33.615487366311|-33.615487366311|-33.615487366311|-34.192763731869
01571|20362|/equities/hanger-orthopedic-group-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01572|15406|/equities/american-software|R2000GROWTH/R2000VALUE|-11.524066443157|-11.524066443157|-11.524066443157|-11.524066443157|-11.570073440022|-11.85008126094|11.123284423976|11.123284423976|11.123284423976|11.123284423976|11.123284423976|11.123284423976|11.123284423976|11.123284423976|10.918393652339|10.764242816834|10.764242816834|10.764242816834|10.764242816834||10.764242816834|10.475825761058|10.399754047149|10.399754047149|10.399754047149|10.399754047149|10.399754047149|10.399754047149|10.399754047149||10.399754047149|10.399754047149|10.190887927737|10.109230782949||9.9997013700922|9.9249458989522|-10.772983082326|-10.772983082326|-10.772983082326|-10.772983082326|-10.772983082326|-10.772983082326|-10.772983082326|-10.772983082326|-10.772983082326|-10.772983082326|-10.772983082326|-10.772983082326|-10.772983082326|-10.772983082326|-10.772983082326|-10.772983082326|-10.772983082326|-10.772983082326|-10.772983082326||-10.778929225937|-10.778929225937|-10.888431480804|-10.888431480804|-11.584734866988|-11.584734866988|-11.584734866988|-11.584734866988|-11.584734866988|-11.584734866988|-11.584734866988|-11.584734866988|-11.584734866988|-11.584734866988|-11.584734866988|-11.584734866988|-11.584734866988|-11.584734866988|-11.584734866988|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.803750049725|10.770858390618|10.770858390618|10.770858390618|10.770858390618|10.770858390618|10.770858390618|10.770858390618|10.770858390618|10.770858390618|10.770858390618|10.770858390618||10.770858390618|10.770858390618|10.770858390618|10.770858390618|10.770858390618|10.738731498508|-11.459088980541|10.761255308149|10.761255308149|10.761255308149|10.761255308149|10.761255308149|10.761255308149|10.761255308149|10.761255308149|10.761255308149|10.761255308149|10.761255308149|10.761255308149|10.761255308149|10.761255308149|10.761255308149|10.761255308149|10.686394846172|10.53877243701|-11.113486967695|-11.113486967695|-11.113486967695|-11.113486967695|-11.113486967695|-11.161573379449|-11.161573379449|-11.161573379449|-11.161573379449|-11.161573379449|-11.161573379449|-11.161573379449|-11.161573379449|-11.161573379449|-11.203970769171|-11.245858578922|-11.245858578922|-11.457064793112||-11.593961474633|-11.614956852833|-11.630229893702|-11.630472898307|-11.630472898307|-11.630472898307|-11.630472898307|-11.630472898307|-11.829369968642|-12.115366770679||-12.220144856926|-12.220144856926|-12.337471976276|-12.400582719727|-12.400582719727|-12.9317588551|12.525729946743|12.525729946743|12.192477655025|12.145934884238|12.145934884238|12.145934884238|12.145934884238|12.145934884238||12.145934884238|12.145934884238|12.145934884238|12.145934884238|11.904093866533|11.857326857455|11.727196234472|11.574773543419|-12.662994876469|-12.662994876469|-12.662994876469|-12.662994876469|-12.662994876469|-12.662994876469|-12.662994876469|-12.662994876469|-12.662994876469|-12.662994876469|-12.662994876469|-12.662994876469|-12.662994876469|-12.662994876469|-12.782983266606|-12.939269767089|12.009555550692|12.009555550692|12.009555550692|12.009555550692|12.009555550692|11.939506341216|-12.86760093701|-12.86760093701|-12.86760093701|-12.86760093701|-12.86760093701||-12.86760093701|-12.86760093701|-12.86760093701|-12.86760093701|-12.86760093701|-12.86760093701|-12.86760093701|-13.053445148601|-13.266050179948|-13.29033351844|-13.46592580947|-13.776584807069|-13.914538373583|-13.939487075402|-14.102207554262|-14.108841777821|-14.173157825491|-14.337941269842|-14.337941269842|-14.759379816019|-15.12230855169|-15.12230855169|-15.12230855169|-15.12230855169|-15.12230855169|-15.12230855169|-15.12230855169|-15.12230855169|-15.12230855169|-15.12230855169|-15.12230855169
01573|953806|/equities/community-healthcare-trust-inc|R2000GROWTH/R2000VALUE|-26.747608139304|-26.747608139304|-26.747608139304|-26.747608139304|-26.747608139304|-26.93623177452|-27.026423421647|-27.391710245108|-27.401629123255|-27.401629123255|-27.401629123255|-27.401629123255|-27.401629123255|-27.401629123255|-27.401629123255|-27.401629123255|-27.401629123255|-27.401629123255|-27.401629123255||-27.401629123255|-27.401629123255|-27.401629123255|-27.401629123255|-27.401629123255|-27.401629123255|-27.637921290446|-28.03769043292|-28.31694432352||-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352||-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352||-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.31694432352|-28.336604235945|-28.813726767763|-28.962256812238|-29.577175157616|-29.577175157616|-29.577175157616|-29.577175157616|-29.577175157616|-29.577175157616|-29.577175157616|-29.577175157616|-29.577175157616|-29.651305429747|-29.888673191391|-30.102228831285|-30.102228831285|-30.102228831285|-30.102228831285|-30.102228831285|-30.102228831285|-30.102228831285|-30.33691508655|-30.33691508655|-30.33691508655|-30.33691508655|-30.33691508655|-30.33691508655|-30.33691508655|-30.654349935101|-31.013788176243|-31.013788176243|-31.013788176243|-31.013788176243|-31.418169817068|-32.047811120459|-32.518123619765|-33.237915243275|-33.467672082091|-33.467672082091|-33.894089622303|-33.894089622303|-33.894089622303|-33.894089622303|-33.894089622303|-34.063987646947|-34.09414185674|-34.09414185674|-34.09414185674|-34.09414185674||-34.09414185674|-34.09414185674|-34.09414185674|-34.09414185674|-34.09414185674|-34.09414185674|-34.09414185674|-34.09414185674|-34.09414185674|-34.09414185674|-34.661225521906|-35.173583998|-35.83731568049|-35.898382109521|-36.420558207695|-36.80535684585|34.539137792167|34.539137792167|34.539137792167|34.539137792167|34.539137792167|34.539137792167|34.539137792167|34.539137792167|34.539137792167|34.539137792167|34.539137792167|34.539137792167|34.539137792167|34.539137792167|34.433761331304|33.841599220559|33.841599220559|33.841599220559|33.841599220559|33.571643144239|33.571643144239|33.571643144239|32.619326783937|32.300642439305|32.023489683402|-34.312142818358|-34.312142818358||-34.312142818358|-34.312142818358|-34.312142818358|-34.312142818358|-34.312142818358|-34.312142818358|-34.312142818358|-34.784048152396|32.686760622553|32.686760622553||32.686760622553|32.686760622553|32.686760622553|32.686760622553|32.686760622553|32.686760622553|32.686760622553|32.448065764696|-34.84075517496|-34.84075517496|-34.84075517496|-34.84075517496|-34.84075517496|-34.84075517496||-34.84075517496|-35.406949465369|-35.977542019804|-35.977542019804|-35.977542019804|-36.395879004752|-36.993753881758|-37.119172276728|-37.303241247559|-37.303241247559|-37.303241247559|-37.303241247559|-37.303241247559|-37.303241247559|-37.303241247559|-37.303241247559|-37.303241247559|-37.303241247559|-37.303241247559|-37.303241247559|-37.303241247559|-37.303241247559|-37.303241247559|-37.59191716635|-37.59191716635|-37.59191716635|-37.59191716635|-37.59191716635|-37.59191716635|-37.59191716635|-37.59191716635|-37.59191716635|-37.59191716635|-37.59191716635|-37.59191716635||-37.59191716635|-37.59191716635|-37.59191716635|-37.59191716635|-37.59191716635|-37.59191716635|-37.59191716635|-37.59191716635|-37.59191716635|-37.59191716635|-37.59191716635|-37.965073011357|-37.965073011357|-37.965073011357|-37.965073011357|-37.965073011357|-37.965073011357|-37.965073011357|-37.965073011357|-38.585635077113|-39.627373681194|-39.802080774447|-40.252313455101|-40.960347952838|-41.239495823113|-41.396563132271|-41.396563132271|-42.137849153925|-42.160247419412|-42.160247419412|-42.697496200199
01574|1129318|/equities/transmedics-group-inc|R2000GROWTH|78.848030350817|77.474292888333|77.474292888333|77.028276719158|77.028276719158|77.028276719158|77.028276719158|77.028276719158|77.028276719158|76.412527178731|76.003923309077|75.677258678246|75.677258678246|75.677258678246|73.840867355983|72.813284735734|72.813284735734|72.813284735734|72.813284735734||72.813284735734|72.813284735734|72.813284735734|72.079244062061|72.079244062061|72.079244062061|72.079244062061|72.079244062061|72.079244062061||72.079244062061|72.079244062061|71.909158729574|71.227192374359||70.495998748892|70.495998748892|70.14081952404|70.14081952404|70.14081952404|70.14081952404|70.14081952404|65.267410562979|65.267410562979|65.267410562979|65.267410562979|65.267410562979|65.267410562979|64.80311417107|64.80311417107|64.067347044462|63.838491751876|63.267676806148|59.921766533891|59.921766533891|59.036535755837||58.78004086464|58.001195047733|58.001195047733|56.84743573758|54.502584546841|54.502584546841|52.701695165352|52.701695165352|52.701695165352|52.701695165352|52.701695165352|52.701695165352|-43.691924967278|-43.691924967278|-43.691924967278|-43.691924967278|-43.975448729714|-44.689943024539|-45.57298501004|-46.005296420932|-47.42717308455|-49.235143177867|-49.235143177867|-49.235143177867|-49.906512040959|-50.895013989195|-52.198720518435|-52.198720518435|-52.256068723825|-54.233120513655|-57.291523633476|-57.291523633476|-57.291523633476|-58.594470008739|-59.061631927367|-59.251256900227|-59.866953060799|-61.411008593962|-61.829548922274|-61.829548922274|-61.829548922274|-61.829548922274|-62.04088920034|-64.470432105738|-65.282146894355|-66.462663080317|-66.850736408346|-67.290538130991|-67.774852870562|-68.18956830322|-68.18956830322|-68.18956830322|-69.313966510685|-71.167740448748|-71.775691044311|-71.775691044311|-71.775691044311||-71.775691044311|-71.775691044311|-71.775691044311|-71.775691044311|-71.775691044311|-71.775691044311|-73.805764317491|-74.989772916593|-74.989772916593|-74.989772916593|-74.989772916593|-74.989772916593|-75.114526166785|-75.114526166785|-77.057026322538|-77.737319769521|-79.682528829199|-80.766231695394|-82.349145005787|-90.506830293431|-91.955608878416|84.823469352422|84.823469352422|84.823469352422|84.823469352422|84.823469352422|84.823469352422|84.823469352422|84.823469352422|84.823469352422|84.823469352422|84.823469352422|84.823469352422|84.823469352422|82.682099447976|81.206221591908|80.070701823718|78.566231023478|76.909146480216|76.23035371753|76.23035371753|76.23035371753|76.23035371753||76.23035371753|76.23035371753|76.23035371753|73.824299358593|73.824299358593|73.824299358593|73.824299358593|73.824299358593|73.824299358593|73.824299358593||73.824299358593|73.824299358593|73.824299358593|73.824299358593|71.256718237385|-80.921702287575|-80.921702287575|-80.921702287575|-80.921702287575|-80.921702287575|-80.921702287575|-80.921702287575|-81.125508035138|-81.125508035138||-81.487947405713|-81.487947405713|-81.487947405713|-83.172286414991|-83.172286414991|-83.172286414991|-83.172286414991|-83.172286414991|-83.172286414991|-83.172286414991|-83.172286414991|-83.172286414991|-83.172286414991|-83.172286414991|-83.172286414991|72.864428270559|72.864428270559|72.864428270559|72.864428270559|72.864428270559|72.864428270559|72.864428270559|72.864428270559|72.864428270559|72.864428270559|72.468254871612|64.216943974236|-77.75120044539|-77.75120044539|-77.75120044539|-77.75120044539|-79.764944668055|-81.143830850654|70.650329593845|70.650329593845||70.650329593845|70.650329593845|70.650329593845|70.650329593845|70.650329593845|70.650329593845|70.650329593845|70.650329593845|70.650329593845|70.650329593845|70.650329593845|70.650329593845|70.650329593845|70.650329593845|70.650329593845|70.650329593845|70.650329593845|70.650329593845|70.650329593845|70.650329593845|70.650329593845|70.650329593845|70.643585775159|70.643585775159|70.380093678128|69.238994925431|68.627214159361|67.950242057764|66.41968010792|66.41968010792|62.444641207422
01575|1163504|/equities/allovir-inc|R2000GROWTH|-0.82582967178808|-0.82582967178808|-0.83867739523766|-0.85093599320912|-0.86241224144856|-0.89797130016429|-0.89797130016429|-0.89797130016429|-0.89797130016429|-0.89797130016429|-0.89797130016429|-0.89797130016429|-0.89797130016429|-0.92414586839789|-0.93283988367313|-0.93681649180246|-0.95781557661507|-0.96207839363388|-0.99442599342456||-1.0223677978051|-1.0465419838972|-1.085679985875|-1.1174833330778|-1.1223536766533|-1.1680040764548|-1.2008267230169|-1.2395463957142|-1.3034904316344||-1.3545504759063|-1.4402782862175|-1.5379425193191|-1.6515416994493||-1.745368571723|1.8338976070396|1.8338976070396|1.8338976070396|1.8338976070396|1.8338976070396|1.8338976070396|1.7765199069903|1.7765199069903|1.7765199069903|1.7765199069903|1.7690331676189|1.6923202120136|1.6018336043171|1.5684262498012|1.4926249063298|1.4926249063298|-1.8203326492186|-1.8203326492186|-1.8203326492186|-1.8203326492186||-1.8203326492186|-1.8203326492186|-1.8203326492186|-1.8203326492186|-1.8203326492186|-1.8203326492186|-1.8203326492186|-1.8203326492186|-1.8203326492186|-1.8203326492186|-1.8203326492186|-1.8203326492186|-1.8203326492186|-1.8203326492186|-1.8203326492186|-1.8203326492186|-1.8203326492186|-1.8203326492186|-1.8203326492186|-1.8229532615486|-1.8229532615486|-1.8925369068586|-1.9294854849139|-1.9799838496092|-2.0483153277904|-2.1353504121602|-2.2087226179243|-2.2630250947344|-2.2636390148122|-2.336898942625|-2.4302432954703|-2.453603651832|-2.4851151536024|-2.6115167946855|-2.6389596426978|-2.6389596426978|-2.6649330020496|-2.7224477662587|-2.8690529944658|-2.8932866522735|-2.9188390585332|-2.9188390585332|-2.9188390585332|-2.9188390585332|-2.9188390585332|-2.9188390585332|-2.9188390585332|-3.1092655893331|-3.313683999486|-3.3213690559894|-3.3213690559894|2.558564459027|2.558564459027|2.558564459027|2.558564459027|2.558564459027|2.558564459027||2.558564459027|2.558564459027|2.558564459027|2.5206273118006|2.4369142904382|2.4369142904382|2.4369142904382|2.4369142904382|2.4369142904382|2.3954603820489|-3.1212279878224|-3.1212279878224|-3.2665865511989|-3.398985038344|-3.4272056400157|-3.5535618132327|-3.6342354423441|-3.6958170606734|-3.7036855699886|-3.7734939721535|-3.7734939721535|-3.7734939721535|-3.7981348773141|-3.7981348773141|-3.7981348773141|-3.7981348773141|-3.8873719794109|-4.0495799363271|-4.2696498699338|-4.3660427038921|-4.3660427038921|-4.3660427038921|-4.3660427038921|-4.3660427038921|-4.3660427038921|-4.3660427038921|-4.3660427038921|-4.3660427038921|-4.3660427038921|-4.3660427038921|-4.3660427038921|-4.3660427038921|-4.4544918608945||-4.7322132137397|-4.7824596762629|-4.7824596762629|-4.7824596762629|-4.8660663233831|-4.9006293202589|-5.0551436504997|-5.3057152917294|4.1807626739327|4.1807626739327||4.1807626739327|4.1807626739327|4.1807626739327|4.1807626739327|4.1807626739327|4.1807626739327|4.1807626739327|4.1530696037946|3.6809493572114|3.5915026486032|3.5915026486032|3.5915026486032|3.5915026486032|3.5915026486032||3.5915026486032|3.5915026486032|3.5915026486032|3.5915026486032|3.5915026486032|3.5915026486032|3.5915026486032|3.5915026486032|3.5915026486032|3.5915026486032|3.5915026486032|3.5915026486032|3.5915026486032|-4.4185909080895|-4.4185909080895|-4.4185909080895|-4.4185909080895|-4.4185909080895|-4.4185909080895|-4.4185909080895|-4.4185909080895|-4.5190400203502|-4.5284198268004|-4.5284198268004|-4.6918200871853|-4.6918200871853|-4.6918200871853|-4.6918200871853|-4.6918200871853|-4.6918200871853|-4.6918200871853|-4.6918200871853|-4.6918200871853|-4.8267532951925|-4.8267532951925||-4.9097257993059|-5.0301555509721|-5.0301555509721|-5.3198076143425|-5.3198076143425|-5.3198076143425|-5.3198076143425|-5.3198076143425|-5.3198076143425|-5.3198076143425|-5.45423086645|-5.6533851522394|-5.6533851522394|-5.6533851522394|-5.9579836680037|-6.131730319524|-6.131730319524|-6.131730319524|-6.131730319524|-6.131730319524|-6.527811740796|-6.9765904997899|5.3875641353536|5.3875641353536|5.3875641353536|5.3875641353536|5.3875641353536|5.3875641353536|5.3875641353536|5.3875641353536|5.3875641353536
01576|992763|/equities/forterra-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01577|41010|/equities/oramed-pharmaceuticals-inc|R2000GROWTH|2.52677915017|2.52677915017|2.52677915017|2.52677915017|2.52677915017|2.52677915017|2.52677915017|2.52677915017|2.3441992194585|2.0724433827326|2.0538279070409|2.0538279070409|2.0538279070409|2.0538279070409|2.0538279070409|2.0538279070409|2.0538279070409|2.0538279070409|2.0538279070409||2.0538279070409|2.0538279070409|2.0538279070409|2.0538279070409|2.0538279070409|2.0538279070409|2.0538279070409|2.0198362785536|2.0198362785536||2.0198362785536|2.0198362785536|2.0198362785536|2.0198362785536||2.0198362785536|2.0198362785536|2.0198362785536|2.0198362785536|2.0198362785536|2.0198362785536|2.0198362785536|1.9382527266392|1.9382527266392|1.9382527266392|1.9382527266392|1.9013696682066|1.8736555934191|1.8736555934191|1.8736555934191|1.8736555934191|1.8736555934191|1.8451195427275|1.8451195427275|1.8451195427275|1.8451195427275||-2.1603751030046|-2.1603751030046|-2.1603751030046|-2.1603751030046|-2.1603751030046|-2.1603751030046|-2.1603751030046|-2.1603751030046|-2.1603751030046|-2.1603751030046|-2.1603751030046|-2.1603751030046|-2.1603751030046|-2.1603751030046|-2.1603751030046|-2.1665278503716|-2.2656969711777|-2.2656969711777|-2.2656969711777|-2.2656969711777|-2.3340704062835|-2.3340704062835|-2.3889670680248|-2.5103134789162|-2.5441704633162|-2.5818559993556|-2.6506666640101|-2.6506666640101|-2.6506666640101|-2.705296289|-2.7366408721697|-2.7366408721697|-2.7366408721697|-2.7437595715101|-2.7437595715101|-2.7437595715101|-2.9069550953502|-2.982399101201|-2.982399101201|-2.982399101201|-3.079677495324|-3.079677495324|-3.079677495324|-3.079677495324|-3.2134192618655|-3.2926880952304|-3.341320236147|-3.469800229007|-3.4779220054914|-3.4779220054914|-3.4779220054914|-3.4991595811339|-3.4991595811339|-3.4991595811339|-3.4991595811339|-3.4991595811339|-3.4991595811339||-3.4991595811339|-3.4991595811339|-3.4991595811339|-3.4991595811339|-3.4991595811339|-3.4991595811339|-3.4991595811339|-3.4991595811339|-3.4991595811339|-3.4991595811339|-3.4991595811339|-3.4991595811339|-3.4991595811339|-3.5237084614349|-3.5237084614349|-3.5237084614349|-3.5237084614349|-3.5237084614349|-3.5237084614349|-3.5237084614349|-3.5237084614349|-3.5237084614349|-3.5237084614349|-3.5237084614349|-3.5237084614349|-3.5237084614349|-3.5237084614349|-3.5237084614349|-3.5440649574678|-3.6745166983517|-3.7058518955346|-3.7918421867101|-3.7918421867101|-3.7918421867101|-3.7918421867101|-3.8203801316916|-3.9848668357729|-4.0354075322547|-4.075688269936|-4.075688269936|-4.075688269936|-4.075688269936|-4.1957647438435||-4.2422966025009|-4.2422966025009|-4.2422966025009|-4.2422966025009|-4.2422966025009|-4.2422966025009|-4.3348851227908|3.3800379268059|3.3800379268059|3.3800379268059||3.3800379268059|3.3800379268059|3.3800379268059|3.3800379268059|3.3800379268059|3.3800379268059|3.3800379268059|3.3800379268059|3.3800379268059|3.3800379268059|3.3800379268059|3.3800379268059|3.3800379268059|3.3800379268059||3.3800379268059|3.3800379268059|3.3800379268059|3.3800379268059|3.3800379268059|3.3283754710498|2.8152614571588|2.7618415312535|2.7618415312535|2.7618415312535|2.482089791043|2.482089791043|2.482089791043|2.482089791043|2.4523218443475|2.4250678504056|2.4250678504056|2.3238474621316|2.2330472484717|2.0945858840025|-2.3900612567812|-2.3900612567812|-2.3900612567812|-2.3900612567812|-2.3900612567812|-2.3900612567812|-2.3900612567812|-2.3900612567812|-2.3900612567812|-2.3900612567812|-2.3900612567812|-2.3900612567812|-2.3900612567812|-2.3900612567812|-2.3900612567812||-2.3900612567812|-2.3900612567812|-2.3900612567812|-2.3900612567812|-2.3900612567812|-2.3900612567812|-2.3900612567812|-2.3900612567812|-2.3900612567812|-2.3900612567812|-2.3900612567812|-2.3900612567812|-2.3900612567812|-2.3900612567812|-2.3900612567812|-2.3900612567812|-2.3900612567812|-2.3900612567812|-2.3900612567812|-2.4100680522289|-2.5614646068509|-2.6005420071184|-2.6005420071184|-2.6005420071184|-2.617546741863|-2.6256751927763|-2.6256751927763|-2.6256751927763|-2.6373519054938|-2.6373519054938|-2.7303911041208
01578|1153093|/equities/bellring-brands-llc|R2000GROWTH/R2000VALUE|55.42989312906|54.244327563919|53.552309904802|53.312666470019|53.312666470019|52.360739131998|51.976653836646|51.86142555686|51.86142555686|51.388784933752|51.388784933752|51.388784933752|-55.432696105921|-55.432696105921|-55.432696105921|-55.432696105921|-55.432696105921|-55.432696105921|-55.432696105921||-55.432696105921|-55.432696105921|-55.432696105921|-55.432696105921|-55.432696105921|-55.432696105921|-55.432696105921|-56.591606725017|52.609712528376||52.609712528376|52.609712528376|52.451333495409|52.098325060663||52.098325060663|52.098325060663|52.098325060663|52.098325060663|52.098325060663|52.098325060663|52.098325060663|52.098325060663|51.624251576328|50.798155814275|50.798155814275|50.798155814275|50.798155814275|50.798155814275|49.567023840066|48.717848873267|48.208166016615|47.412405320314|47.191003927818|46.693338536809|46.683709409049||46.334955721223|43.867171955466|43.275170026033|43.275170026033|43.275170026033|43.275170026033|43.275170026033|43.266301139427|43.03169604692|43.03169604692|43.03169604692|42.481884335513|42.04695836879|42.04695836879|41.774397763689|41.671660885277|41.671660885277|41.671660885277|41.671660885277|41.671660885277|41.671660885277|41.671660885277|41.671660885277|41.671660885277|41.671660885277|41.671660885277|41.55549948421|40.878099258376|39.970631386126|39.970631386126|39.970631386126|39.496432809128|39.069280125581|39.038904853581|39.038904853581|39.038904853581|39.038904853581|39.038904853581|39.038904853581|39.038904853581|39.038904853581|39.038904853581|39.038904853581|39.038904853581|39.038904853581|39.038904853581|39.038904853581|39.038904853581|39.038904853581|39.038904853581|38.756509209475|38.756509209475|38.756509209475|38.756509209475|38.756509209475|38.756509209475|38.756509209475||38.756509209475|38.302675671932|38.168806971838|37.673676320502|37.424878663973|37.424878663973|37.424878663973|37.424878663973|36.458198515525|36.141634327289|36.141634327289|36.141634327289|36.141634327289|36.087980224155|35.202979778209|34.805808092664|34.744643825658|34.744643825658|34.744643825658|-37.431198679914|-37.431198679914|-37.431198679914|-37.431198679914|-37.431198679914|-37.431198679914|-37.431198679914|-37.431198679914|-37.431198679914|-37.431198679914|-37.431198679914|-37.431198679914|-37.431198679914|-37.431198679914|-37.431198679914|-37.431198679914|-37.431198679914|-37.431198679914|-37.431198679914|-37.431198679914|-37.469194467556|-37.469194467556|35.016891933032|35.016891933032||35.016891933032|35.016891933032|35.016891933032|35.016891933032|35.016891933032|35.016891933032|35.016891933032|35.016891933032|35.016891933032|35.016891933032||35.016891933032|35.016891933032|35.016891933032|35.016891933032|35.016891933032|35.016891933032|35.016891933032|35.016891933032|35.016891933032|35.016891933032|35.016891933032|34.410988781792|34.381222116042|34.381222116042||34.306083259324|34.306083259324|34.306083259324|34.306083259324|34.306083259324|34.306083259324|34.306083259324|34.306083259324|34.306083259324|34.306083259324|34.306083259324|34.306083259324|34.306083259324|34.306083259324|34.306083259324|34.306083259324|34.306083259324|34.306083259324|33.973129272142|33.973129272142|33.890143076224|33.466268185822|33.297944902544|33.297944902544|33.297944902544|33.297944902544|32.773019242145|32.773019242145|32.291688309619|32.233733138738|32.233733138738|32.233733138738|32.233733138738|32.233733138738|32.233733138738||32.233733138738|31.920259009134|31.72695510733|31.59828321523|31.461979570064|30.886368528641|30.800700348145|30.800700348145|30.538385357599|29.536181942335|29.231869714913|29.192168421895|29.192168421895|29.192168421895|29.192168421895|29.192168421895|29.192168421895|29.192168421895|29.192168421895|29.192168421895|29.192168421895|29.192168421895|29.192168421895|29.192168421895|29.192168421895|28.748242479067|28.722774653088|28.722774653088|28.722774653088|28.701017267482|28.701017267482
01579|16757|/equities/napco-security-te|R2000GROWTH|41.123660547222|40.635511909023|39.740899971343|38.299254447461|36.809650878378|32.917753816789|32.917753816789|32.917753816789|32.917753816789|32.847228257678|32.847228257678|32.411364044108|-35.229464547476|-35.229464547476|-35.229464547476|-35.229464547476|-35.229464547476|-35.229464547476|-35.229464547476||-35.350716201939|-35.350716201939|-35.350716201939|-35.350716201939|-35.350716201939|-35.350716201939|-35.667459267685|32.818144663645|32.818144663645||32.818144663645|32.818144663645|32.818144663645|32.125161339258||31.924624524089|31.422260022996|31.422260022996|31.422260022996|31.422260022996|31.422260022996|31.179454089136|29.955342317476|29.955342317476|29.389318114266|29.389318114266|29.389318114266|29.389318114266|29.03979834555|28.66546937093|27.966633490555|27.521864656864|27.040315685734|26.746461720449|26.112179697865|26.101310665204||25.847289331305|25.730877089885|25.522286621615|25.522286621615|24.941279795784|24.941279795784|24.39642291932|22.780974980513|22.76849162863|22.76849162863|22.572212407836|21.043569138589|20.080632266008|-19.942863219774|-19.942863219774|-19.942863219774|-20.010959141559|-20.646620636855|-21.061244838408|-21.13193953586|-21.519377635059|-21.593196787367|-21.599663537884|-21.858698308628|-22.096619751896|-22.506134195289|-22.594712212854|-22.594712212854|-22.594712212854|-22.73975324981|-23.46115367007|-23.834870307443|-23.95256113211|-24.060056942477|-24.332988014948|-24.332988014948|-24.332988014948|-24.497764948486|-24.780232172606|-24.780232172606|-24.780232172606|-25.008235328063|-25.758595008171|-25.799068249935|-25.799068249935|-25.945354026417|-26.230948706314|-26.532165284339|-27.366851006816|-27.560389689682|-27.794321038191|-27.925878058987|-27.925878058987|-27.925878058987|-28.441808288977|-29.314786347731|-29.534954742515||-29.534954742515|-29.534954742515|-29.534954742515|-29.534954742515|-29.534954742515|-29.914899194598|-30.70573689254|-30.70573689254|-30.70573689254|-30.70573689254|34.816985317601|34.816985317601|34.816985317601|34.405783967324|34.377537546498|33.899763754057|-37.637225109654|-37.637225109654|-37.637225109654|-37.637225109654|-37.637225109654|-37.637225109654|-37.637225109654|-37.637225109654|-37.637225109654|-37.637225109654|-37.637225109654|-37.637225109654|-37.637225109654|-37.637225109654|-37.637225109654|-37.637225109654|-37.637225109654|-37.637225109654|-37.637225109654|-37.637225109654|-37.637225109654|-37.637225109654|-37.637225109654|-37.683585862669|-37.777389302117|-37.777389302117|-38.278765959058||-38.354738759237|-39.069478315196|-39.069478315196|-39.069478315196|-39.172196381712|-39.75299855672|-39.994996404235|-40.673050721028|-40.798088041768|-40.798088041768||-41.363726367702|36.306688768496|36.306688768496|36.306688768496|35.13215391595|34.336837370736|34.054737683116|34.054737683116|33.806771686481|33.806771686481|33.806771686481|33.806771686481|33.806771686481|33.806771686481||33.042431123515|33.042431123515|33.042431123515|33.042431123515|32.432143590473|31.427106218893|30.570118088809|30.412252220214|30.412252220214|29.894724723035|29.278583813965|29.00797494555|29.00797494555|29.00797494555|27.75272595777|-31.390881354126|-31.918479078912|-33.597755345926|-34.481746132789|-34.481746132789|-34.481746132789|-34.688606085179|-35.894284369546|-36.850342308429|-36.850342308429|-36.850342308429|-36.850342308429|-36.850342308429|-36.914744408223|-36.914744408223|-37.151938155065|-37.567224890948|-37.567224890948|-37.567224890948|-37.638582449225||-38.361759853658|34.02116728206|34.02116728206|34.02116728206|34.02116728206|34.02116728206|34.02116728206|34.02116728206|34.02116728206|33.155742119634|32.536430622564|31.445946244648|30.798273011768|29.301967961616|29.096076284323|28.750641595957|-34.163439792374|-34.163439792374|-34.163439792374|-35.071749623397|30.421964899532|30.421964899532|30.386344668742|30.386344668742|30.386344668742|30.386344668742|30.386344668742|30.386344668742|30.386344668742|30.386344668742|30.386344668742
01580|1166236|/equities/corsair-gaming-inc|R2000GROWTH|-13.527681664342|-13.527681664342|-13.527681664342|-13.527681664342|-13.527681664342|-13.73520207815|-13.865779722318|-14.023089131366|-14.180656455293|-14.180656455293|-14.180656455293|-14.180656455293|-14.180656455293|-14.180656455293|-14.180656455293|-14.180656455293|-14.180656455293|-14.180656455293|-14.540729282448||-14.598950573274|-14.598950573274|-14.598950573274|-14.598950573274|-14.598950573274|-14.598950573274|-14.598950573274|-14.760500692072|13.523098078189||13.523098078189|13.523098078189|13.523098078189|13.523098078189||13.523098078189|13.523098078189|13.523098078189|13.523098078189|13.523098078189|13.523098078189|13.373164802588|12.8571792603|12.8571792603|12.534087763943|12.357042006561|-13.434266180268|-13.434266180268|-13.434266180268|-13.434266180268|-13.434266180268|-13.434266180268|-13.434266180268|-13.434266180268|-13.434266180268|-13.434266180268||-13.434266180268|-13.434266180268|-13.434266180268|-13.434266180268|-13.434266180268|-13.434266180268|-13.434266180268|-13.434266180268|-13.434266180268|-13.434266180268|-13.434266180268|-13.650894370726|-13.650894370726|-13.650894370726|-13.650894370726|-13.650894370726|-13.825438092208|-13.909104583966|-13.909104583966|-13.909104583966|-13.909104583966|-13.909104583966|-13.909104583966|-14.182394396714|-14.351993493959|-14.56681493115|-14.576362148622|-14.576362148622|-14.808514029559|-14.940626310835|-15.091332838545|-15.091332838545|-15.091332838545|-15.220647358905|-15.24588174586|-15.24588174586|-15.24588174586|-15.532555525997|-15.532555525997|-15.532555525997|-15.532555525997|-15.532555525997|-15.604784269574|-15.772264304282|-15.772264304282|-15.952054624354|-15.952054624354|-16.000153921348|-16.000153921348|-16.000153921348|-16.000153921348|-16.000153921348|-16.000153921348|-16.000153921348|-16.000153921348|-16.000153921348|-16.000153921348||-16.000153921348|-16.000153921348|-16.000153921348|-16.000153921348|-16.000153921348|-16.000153921348|-16.139615745789|-16.251794942492|-16.38421671509|-16.393180507192|-16.393180507192|-16.534178673966|-16.832976433683|-17.200823462725|-17.611343185902|-17.832325715489|-18.147028360838|-18.202306912851|-18.202306912851|-18.416428749773|-18.653254819151|17.207349952197|17.207349952197|17.207349952197|17.035389352878|-18.053757236317|-18.053757236317|-18.053757236317|-18.053757236317|-18.053757236317|-18.053757236317|-18.229330113547|-18.587033116174|-18.615037215365|-18.669081009441|-18.669081009441|-18.669081009441|-18.669081009441|-18.669081009441|-18.669081009441|-18.669081009441|-18.669081009441|-18.669081009441||-18.669081009441|-18.669081009441|-18.669081009441|-18.669081009441|-18.669081009441|-18.669081009441|-18.669081009441|-18.766401278767|-19.095356927749|-19.327618372039||-20.044169499055|18.235418632523|18.235418632523|18.235418632523|18.235418632523|18.235418632523|18.235418632523|18.235418632523|18.235418632523|18.235418632523|18.235418632523|18.235418632523|18.235418632523|18.235418632523||17.91773647095|17.91773647095|17.91773647095|17.91773647095|17.66470743578|17.663008651925|17.65945430353|17.178365448611|16.99712936004|16.99712936004|16.99712936004|16.737387144124|16.679566354319|16.679566354319|16.679566354319|16.679566354319|16.679566354319|16.679566354319|16.679566354319|16.679566354319|16.679566354319|16.679566354319|16.679566354319|16.679566354319|16.679566354319|16.679566354319|16.679566354319|16.679566354319|16.679566354319|16.679566354319|16.679566354319|16.679566354319|16.679566354319|16.679566354319|16.679566354319||16.679566354319|16.679566354319|16.679566354319|16.62660097498|16.542667011621|16.230741187602|-17.841539421336|-17.841539421336|-17.841539421336|-17.841539421336|-17.841539421336|-17.841539421336|-17.841539421336|-17.841539421336|-17.841539421336|-17.841539421336|-17.841539421336|-17.842518306387|-17.842518306387|15.963952938012|15.963952938012|15.963952938012|15.963952938012|15.963952938012|15.963952938012|15.963952938012|15.963952938012|15.963952938012|15.963952938012|15.963952938012|15.963952938012
01581|48375|/equities/antero-rsrc|R2000GROWTH/R2000VALUE|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.79532433471||20.79532433471|20.79532433471|20.79532433471|20.79532433471|20.693884726989|20.693884726989|-23.227263262046|-23.227263262046|-23.227263262046||-23.227263262046|-23.227263262046|-23.227263262046|-23.227263262046||-23.227263262046|-23.227263262046|-23.227263262046|-23.227263262046|-23.227263262046|-23.227263262046|-23.227263262046|-23.227263262046|-23.227263262046|-23.483069528223|-23.640910163059|-24.242121818478|-25.103746125892|-25.723607696642|-25.952341359578|-26.52040722728|-26.52040722728|-26.52040722728|-26.77490216229|-27.250035402219|-27.574768209948||-27.574768209948|-27.827141391452|-28.453213492163|-28.768014580153|-29.264510214486|-29.483249606695|-29.483249606695|-29.483249606695|-29.483249606695|-30.034443579345|-30.686604828999|27.412012402187|27.412012402187|27.412012402187|26.643347016054|26.157329814388|26.121903326815|26.121903326815|26.121903326815|26.121903326815|26.121903326815|26.121903326815|26.121903326815|26.121903326815|26.121903326815|26.121903326815|25.71101930705|25.169962542628|25.169962542628|24.693847913846|24.566880991558|24.566880991558|23.974311407517|-26.415743641118|-26.415743641118|-26.415743641118|-26.415743641118|-26.415743641118|-26.415743641118|-26.415743641118|-26.415743641118|-26.415743641118|-26.415743641118|-26.728047375392|-27.179498359573|-28.018886430409|-28.749595915109|-28.829200122988|-28.829200122988|-28.829200122988|-28.829200122988|-28.829200122988|-28.829200122988|-28.829200122988|-28.829200122988|-28.829200122988|-28.829200122988||-28.829200122988|-28.829200122988|-28.829200122988|-28.829200122988|-28.829200122988|-28.829200122988|-28.829200122988|-29.045779385209|26.113261801803|26.113261801803|26.113261801803|26.113261801803|26.113261801803|26.113261801803|26.113261801803|26.113261801803|26.113261801803|26.113261801803|24.998521718964|24.998521718964|24.897802257522|24.222557915564|23.998188182301|23.998188182301|23.992709235557|23.674121940807|22.894023352944|21.959844637903|21.959844637903|21.939271027283|21.860301077847|21.808667779503|21.489909728962|21.301394059161|21.301394059161|21.301394059161|21.301394059161|21.225159938578|20.686288841835|-23.194246335178|-23.194246335178|-23.194246335178|-23.194246335178||-23.194246335178|-23.194246335178|-23.194246335178|-23.194246335178|-23.194246335178|-23.194246335178|-23.194246335178|-23.194246335178|-23.194246335178|-23.194246335178||-23.194246335178|-23.194246335178|-23.194246335178|-23.194246335178|-23.194246335178|-23.194246335178|-23.194246335178|-23.194246335178|-23.194246335178|-23.194246335178|-23.194246335178|-23.194246335178|-23.33894480086|-23.521428196702||21.104596672143|21.104596672143|21.104596672143|21.104596672143|21.104596672143|21.104596672143|19.967963050933|-23.225693179831|-23.225693179831|-23.225693179831|-23.225693179831|-23.225693179831|-23.227843006679|-23.227843006679|-23.227843006679|-23.227843006679|-23.227843006679|-23.569270354983|-23.887453149061|-23.887453149061|-23.887453149061|-23.887453149061|-24.319113914946|-24.635403307256|-24.774195347741|-24.774195347741|-24.774195347741|-24.774195347741|-24.774195347741|-24.774195347741|-24.774195347741|-24.774195347741|-24.774195347741|-24.774195347741|-24.774195347741||-24.774195347741|-24.774195347741|-24.774195347741|-24.774195347741|-24.774195347741|-24.774195347741|-24.774195347741|-24.774195347741|-24.774195347741|-24.774195347741|-24.874106577718|-25.356784692168|-25.526419820608|-25.526419820608|-25.526419820608|-25.769911437367|-25.816013182904|-26.816181012553|-26.955424119545|-27.522415586658|-28.47745605859|-28.47745605859|-28.47745605859|-28.47745605859|-28.47745605859|-28.47745605859|-28.47745605859|-28.47745605859|-28.47745605859|-28.47745605859|-28.47745605859
01582|1095982|/equities/tpg-pace|R2000GROWTH|-10.594063774448|-10.594063774448|-10.594063774448|-10.594063774448|-10.594063774448|10.007892180939|10.007892180939|10.007892180939|10.007892180939|10.007892180939|10.007892180939|9.9143243911749|-10.499865143938|-10.499865143938|-10.499865143938|-10.499865143938|-10.499865143938|-10.499865143938|-10.499865143938||-10.527962911487|-10.527962911487|-10.527962911487|-10.527962911487|-10.540063234697|-10.540063234697|-10.540063234697|-10.540063234697|-10.540063234697||-10.540063234697|-10.540063234697|-10.540063234697|-10.540063234697||-10.540063234697|-10.540063234697|-10.540063234697|-10.540063234697|-10.540063234697|-10.540063234697|-10.540063234697|-10.540063234697|-10.540063234697|-10.65510749344|-10.65510749344|-10.65510749344|-10.820119693588|-10.825966281704|-10.911629115003|-10.929079239069|-10.929079239069|-10.929079239069|-10.929079239069|-11.099086224704|-11.099086224704||-11.099086224704|-11.152873820364|10.127713532334|10.127713532334|10.127713532334|10.127713532334|10.127713532334|9.8684404349363|9.8684404349363|9.8684404349363|9.7716004027301|-10.523065117766|-10.523065117766|-10.523065117766|-10.523065117766|-10.523065117766|-10.523065117766|-10.523065117766|-10.523065117766|-10.695627984922|-10.861411908971|-10.861411908971|-10.861411908971|-10.861411908971|-10.970107318573|-10.970107318573|-11.035217516722|-11.035217516722|-11.209230892197|-11.410352067206|-11.410352067206|-11.410352067206|-11.410352067206|-11.410352067206|-11.410352067206|-11.434836047726|-11.461484902255|-11.501170145534|-11.501170145534|-11.501170145534|-11.501170145534|-11.501170145534|-11.589077882261|-11.655642275779|-11.700158177447|-11.736834867972|-11.736834867972|-11.736834867972|-11.736834867972|10.943068995374|10.943068995374|10.943068995374|10.943068995374|10.943068995374|10.943068995374|10.943068995374|10.943068995374||10.943068995374|10.912854316387|10.724838074217|10.693153814221|10.654615353373|-11.417542177973|-11.417542177973|-11.417542177973|-11.417542177973|-11.417542177973|-11.417542177973|-11.507268912856|-11.745854597692|10.978701045544|10.978701045544|10.978701045544|10.978701045544|10.978701045544|10.978701045544|10.978701045544|10.978701045544|10.691032228554|10.691032228554|10.691032228554|10.691032228554|10.691032228554|10.691032228554|10.691032228554|10.691032228554|10.691032228554|10.691032228554|10.643091159491|10.557323885657|10.443970522061|10.414706299028|10.414706299028|10.414706299028|10.210784405824|9.9536496470999|9.9334785730081|9.9334785730081|9.9334785730081|9.9334785730081||9.9334785730081|9.8416424625932|9.7151586605243|9.5366853555959|9.5366853555959|9.5366853555959|9.5366853555959|9.4646504544462|9.2271663330005|9.2271663330005||9.2271663330005|9.2271663330005|9.2271663330005|9.2271663330005|9.2217644177247|9.2217644177247|9.2217644177247|9.1661268828499|8.9156967929323|8.7630204923015|8.7630204923015|8.6115898933649|8.6115898933649|8.6115898933649||8.6115898933649|8.6115898933649|8.6115898933649|8.6115898933649|8.6028773880269|8.4427961361587|8.4427961361587|8.310884741962|8.2531103077495|8.2531103077495|8.1976221498984|8.1976221498984|8.1976221498984|8.1976221498984|8.1976221498984|8.1976221498984|8.1976221498984|-9.1648047903087|-9.1648047903087|-9.1648047903087|-9.1648047903087|-9.1648047903087|-9.1648047903087|-9.2658941457565|-9.4008140916793|-9.4008140916793|-9.4008140916793|-9.4008140916793|-9.4008140916793|-9.4008140916793|-9.4008140916793|-9.4008140916793|-9.4008140916793|-9.4008140916793|-9.4008140916793||-9.4008140916793|-9.4008140916793|-9.4008140916793|-9.4008140916793|-9.4008140916793|-9.4008140916793|-9.4008140916793|-9.4008140916793|-9.4008140916793|-9.4008140916793|-9.4008140916793|-9.4008140916793|-9.4008140916793|-9.4008140916793|-9.4008140916793|-9.4008140916793|-9.4008140916793|-9.4008140916793|-9.4008140916793|8.7828008173373|8.7828008173373|8.7828008173373|8.7828008173373|8.7828008173373|8.7828008173373|8.7828008173373|8.7828008173373|8.7828008173373|8.7828008173373|8.7828008173373|8.7828008173373
01583|15858|/equities/calavo-growers|R2000GROWTH|-27.535196911018|-27.535196911018|-27.535196911018|-27.535196911018|-27.535196911018|-27.535196911018|-27.535196911018|-29.795358981942|-29.795358981942|-29.795358981942|-29.795358981942|-29.795358981942|-29.795358981942|-29.795358981942|-29.795358981942|-29.795358981942|-29.795358981942|-29.795358981942|26.917337845121||26.917337845121|26.917337845121|26.917337845121|26.917337845121|26.917337845121|26.917337845121|26.917337845121|26.917337845121|26.917337845121||26.917337845121|26.917337845121|26.775931515467|26.011590814338||25.679545561192|25.045240009417|25.045240009417|24.905258717273|24.905258717273|24.905258717273|24.905258717273|24.26261151885|24.26261151885|24.26261151885|24.26261151885|23.814202770646|23.545135481551|23.349317320403|21.472575461662|-24.656326108758|-24.656326108758|-25.110031829431|-25.110031829431|-26.083369504692|-26.089786331679||-26.089786331679|-26.089786331679|-26.631096726022|-26.754116820603|-26.754116820603|-26.754116820603|-26.754116820603|-26.754116820603|-26.754116820603|-26.935564252303|-27.052292740529|-27.252913382013|-27.252913382013|-27.252913382013|-27.252913382013|-27.252913382013|-27.302844556563|-27.302844556563|-27.302844556563|-27.302844556563|-27.302844556563|-27.302844556563|-27.302844556563|-27.302844556563|-27.302844556563|-27.302844556563|-27.302844556563|-27.302844556563|-27.302844556563|-27.302844556563|-27.302844556563|-27.302844556563|-27.302844556563|-27.302844556563|-27.302844556563|-27.302844556563|-27.78927139043|-27.97030166784|-28.613669439589|-28.956855611045|-29.445394335012|-29.874882073116|-30.944992800936|-30.944992800936|-31.372492017994|-31.398881160164|-31.58560646712|-31.58560646712|-31.58560646712|-31.58560646712|-31.58560646712|-31.58560646712|-32.560951536885|-34.954270289256|-34.954270289256|-34.954270289256|-35.157059805283||-35.157059805283|-35.157059805283|-35.157059805283|-35.157059805283|-35.331685669492|-35.331685669492|-35.460762482297|-36.076125548296|-36.649027742736|-37.339753590019|-37.787253549796|34.866063875274|34.866063875274|34.866063875274|34.866063875274|34.866063875274|34.866063875274|34.866063875274|34.866063875274|34.866063875274|34.866063875274|34.866063875274|34.59868154958|34.46460882179|34.46460882179|34.316954538056|34.316954538056|34.316954538056|34.07350341129|32.942176514728|32.446885088928|32.174131745477|32.174131745477|31.815721691074|30.444691751204|-31.939775457241|-31.939775457241|-31.939775457241|-31.939775457241|-31.939775457241|-31.939775457241|-31.939775457241|-32.149195342436||-32.234660525206|-33.080179103087|-33.403532328286|-33.445035208241|30.421509890051|30.421509890051|30.421509890051|30.421509890051|30.421509890051|30.421509890051||30.421509890051|30.421509890051|30.421509890051|30.421509890051|30.421509890051|30.421509890051|30.421509890051|30.421509890051|30.421509890051|30.421509890051|30.421509890051|30.421509890051|30.421509890051|30.421509890051||30.376170428032|30.226835338534|30.2120375018|30.193932252976|29.921034501496|29.346041711898|29.346041711898|29.346041711898|29.346041711898|29.346041711898|29.346041711898|29.346041711898|29.346041711898|29.346041711898|29.346041711898|29.346041711898|29.346041711898|29.346041711898|29.346041711898|29.346041711898|29.041158394385|28.328084567466|28.328084567466|28.328084567466|28.328084567466|28.328084567466|27.762316919343|27.268679243406|27.268679243406|27.268679243406|27.191310465424|27.100123047927|26.654803726517|26.598669764558|26.345744500733||26.017494080438|25.755598993185|25.445015412646|25.445015412646|25.062738716687|24.604840360504|24.604840360504|24.604840360504|-27.230864407385|-27.230864407385|-27.230864407385|-27.230864407385|-27.230864407385|-27.230864407385|-27.230864407385|-27.880127034545|-28.078863234388|-28.34164195046|-28.73559431364|-28.73559431364|-29.283356182331|-29.32061703178|-30.007908211513|31.081969113876|31.081969113876|31.081969113876|31.081969113876|31.081969113876|31.081969113876|31.081969113876|31.081969113876
01584|16670|/equities/middlesex-water|R2000GROWTH/R2000VALUE|-60.324971055271|-60.324971055271|-60.324971055271|-60.739412148001|-61.1715671036|-62.353410029119|-62.986009888854|-63.274455923732|-63.405505174725|-63.428896367913|-63.637092041846|-63.637092041846|-63.637092041846|-63.637092041846|-63.637092041846|-63.637092041846|-64.229269901775|-65.071686974126|-66.41468401342||-66.41468401342|-66.41468401342|-66.41468401342|-66.41468401342|-66.41468401342|-67.242979795727|-67.864979195366|-68.987199809562|-70.403554733607||-71.33894794077|66.429151240295|66.429151240295|66.429151240295||66.429151240295|66.429151240295|66.429151240295|66.429151240295|66.429151240295|66.429151240295|66.429151240295|64.312854439358|63.680744346221|63.680744346221|63.680744346221|63.680744346221|63.680744346221|63.043778084207|61.905311847713|-68.016027076307|-68.016027076307|-68.016027076307|-68.016027076307|-68.016027076307|-68.016027076307||-68.016027076307|-68.016027076307|-68.016027076307|-68.016027076307|-68.016027076307|-68.016027076307|-68.016027076307|-68.016027076307|-68.769563682944|62.653068187223|62.653068187223|62.653068187223|62.653068187223|62.568968484121|-67.745379102855|-67.745379102855|-67.745379102855|-67.745379102855|-67.745379102855|-67.745379102855|-67.745379102855|-67.745379102855|-67.745379102855|-67.745379102855|-68.55320044428|-68.57641171136|-68.57641171136|-68.57641171136|-68.57641171136|-68.57641171136|-68.57641171136|-68.57641171136|-68.57641171136|-68.57641171136|-68.57641171136|-68.57641171136|-68.57641171136|-69.833239541213|-70.551933060929|-71.832143742558|-72.103938958671|-72.103938958671|-72.562932223772|-73.194366475714|-73.610130332987|-75.325145323057|-76.656677595846|-76.656677595846|-76.656677595846|-76.656677595846|-76.656677595846|-76.656677595846|-77.011583928788|-77.14175736079|-77.199229522134|-77.199229522134|-77.199229522134||-79.546922572879|-80.440193476973|-80.998824559646|-82.020640756242|-83.095884259826|-83.095884259826|-83.095884259826|-83.318695128873|-83.318695128873|-83.318695128873|-83.318695128873|-83.949661745976|78.518445636989|78.518445636989|78.518445636989|78.518445636989|78.518445636989|78.518445636989|78.518445636989|78.518445636989|78.518445636989|78.518445636989|78.518445636989|78.518445636989|78.518445636989|78.518445636989|78.518445636989|78.518445636989|78.518445636989|78.518445636989|78.518445636989|77.731605585152|77.19632336022|77.19632336022|77.19632336022|77.19632336022|77.19632336022|77.19632336022|77.19632336022|77.19632336022|77.19632336022|77.19632336022|77.19632336022||77.19632336022|77.19632336022|77.19632336022|77.19632336022|77.19632336022|77.19632336022|77.19632336022|77.19632336022|77.19632336022|77.19632336022||77.19632336022|77.19632336022|77.19632336022|77.19632336022|77.19632336022|77.19632336022|76.790457364973|76.790457364973|75.442176630162|74.597416138276|74.397744047441|74.397744047441|74.397744047441|73.831655780252||71.586287065541|71.282725249183|71.282725249183|71.282725249183|69.749289277012|69.749289277012|69.749289277012|-75.829412042461|-75.829412042461|-75.829412042461|-75.829412042461|-75.829412042461|-75.829412042461|-75.829412042461|-75.829412042461|-75.829412042461|-75.829412042461|-75.829412042461|-75.829412042461|-78.077067864562|-78.392353389688|-79.638169127512|-81.266577011798|75.924609485128|75.924609485128|75.924609485128|75.924609485128|75.924609485128|75.924609485128|75.924609485128|75.924609485128|75.924609485128|75.924609485128|75.526787350419|75.351744066348||75.351744066348|-80.504484127355|-80.504484127355|-80.504484127355|-80.504484127355|-80.504484127355|-80.504484127355|-80.504484127355|-80.504484127355|-80.504484127355|-80.504484127355|-80.504484127355|-80.504484127355|-80.504484127355|-80.504484127355|-80.504484127355|-80.504484127355|-80.504484127355|-80.504484127355|-80.504484127355|-81.595357009894|-81.595357009894|-81.821348266609|-82.485945044631|-83.303273424699|-83.581574233464|-83.581574233464|-85.704529214889|-89.647010268731|82.005380711221|82.005380711221
01585|1163804|/equities/pae-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01586|17014|/equities/quinstreet|R2000GROWTH|13.405954003446|12.725504477943|11.572785651995|11.572785651995|11.572785651995|11.572785651995|11.572785651995|11.521946058451|11.521946058451|11.521946058451|11.405378241817|11.405378241817|10.903197919307|-12.871993065351|-12.871993065351|-12.871993065351|-12.871993065351|-12.871993065351|-12.871993065351||-12.871993065351|-12.871993065351|-12.871993065351|-12.914864646587|-13.31033861548|11.966859788457|11.966859788457|11.966859788457|11.966859788457||11.966859788457|11.966859788457|11.966859788457|11.893999332365||11.785167075728|11.785167075728|11.785167075728|11.785167075728|11.763321986544|11.763321986544|11.763321986544|11.661446760156|11.661446760156|11.496607195513|11.346230492742|11.311642558672|11.311642558672|11.247056916875|11.247056916875|11.247056916875|11.247056916875|10.221422307506|10.221422307506|10.221422307506|10.042034464835||10.042034464835|10.042034464835|10.042034464835|10.042034464835|10.042034464835|10.042034464835|10.042034464835|10.042034464835|10.042034464835|10.042034464835|10.042034464835|10.042034464835|10.042034464835|10.042034464835|10.042034464835|10.042034464835|9.4552295859233|9.4552295859233|9.4552295859233|9.4552295859233|9.4552295859233|9.4552295859233|9.4552295859233|9.4552295859233|9.4552295859233|9.4552295859233|9.4552295859233|8.7338661811502|-9.74917363424|-9.74917363424|-9.74917363424|-9.74917363424|-9.74917363424|-9.74917363424|-9.74917363424|-9.74917363424|-9.74917363424|-9.816818062487|-9.816818062487|-9.816818062487|-9.816818062487|-9.816818062487|-9.816818062487|-9.816818062487|-9.816818062487|8.8607753077579|8.8607753077579|8.8607753077579|8.8607753077579|8.8607753077579|8.8607753077579|8.8607753077579|8.8607753077579|8.8607753077579|8.8607753077579|8.8607753077579|8.8607753077579||8.8607753077579|8.8607753077579|8.8607753077579|8.8607753077579|8.8607753077579|8.8607753077579|8.8607753077579|8.8607753077579|8.8607753077579|8.8607753077579|8.8607753077579|8.8607753077579|8.4284968404433|8.4284968404433|8.4284968404433|8.4284968404433|8.4284968404433|8.4284968404433|8.4284968404433|8.4284968404433|8.4284968404433|8.4284968404433|8.4284968404433|8.4284968404433|8.4284968404433|8.4284968404433|8.4284968404433|8.4284968404433|8.4284968404433|8.4284968404433|8.4284968404433|8.4284968404433|8.4284968404433|8.4284968404433|8.4284968404433|8.4284968404433|8.4284968404433|8.4284968404433|-9.4277320032207|-9.4277320032207|-9.4277320032207|-9.4277320032207|-9.4599775651084||-9.4599775651084|-9.4599775651084|-9.4599775651084|-9.4599775651084|-9.4599775651084|-9.6283086515121|8.3685360787251|8.3685360787251|8.3685360787251|8.3685360787251||8.3685360787251|8.3685360787251|8.3685360787251|8.3685360787251|8.3685360787251|8.3685360787251|8.3685360787251|8.3685360787251|8.2844257535075|8.2844257535075|8.2844257535075|7.9049167303614|7.8490333032672|7.8490333032672||7.8117039945461|7.6691778327999|7.6691778327999|7.6691778327999|7.2862200898128|7.1369111981875|-8.7366514482244|-8.7366514482244|-8.7366514482244|-8.7366514482244|-8.7366514482244|-8.7366514482244|-8.8437797005689|-9.1080382329133|-9.6645096123115|-10.288671420669|-10.89072378328|-11.620804078607|-12.234226817586|-12.590094553956|-12.590094553956|-12.651772167427|-12.830302081884|-13.121679979763|-13.44182269463|-13.654247097274|-13.815552239176|-14.30894672049|-14.817464977293|-14.817464977293|-15.394961310525|-16.035513084353|-16.147791828514|-16.453628310316|-16.453628310316||-16.453628310316|-16.453628310316|-16.453628310316|-16.453628310316|-16.453628310316|-16.453628310316|-16.453628310316|-16.453628310316|-16.453628310316|-16.453628310316|-16.453628310316|-16.453628310316|-16.453628310316|-16.453628310316|-16.453628310316|-16.453628310316|-16.453628310316|-16.793090260021|-16.793090260021|-17.208433694301|15.844025487432|15.844025487432|15.844025487432|15.844025487432|15.844025487432|15.844025487432|15.844025487432|15.844025487432|15.844025487432|15.686003679554|15.686003679554
01587|15565|/equities/bjs-restaurants|R2000GROWTH/R2000VALUE|32.506752409809|32.406945138367|31.782348631371|31.782348631371|31.782348631371|31.782348631371|31.504257388749|31.504257388749|31.431953001727|31.326499070871|31.326499070871|31.326499070871|31.326499070871|31.326499070871|30.865830198646|-34.325736993788|-34.325736993788|-34.325736993788|-34.85526306788||-35.728596801128|-35.728596801128|-36.165984753432|-36.165984753432|-36.338930564238|-36.338930564238|-36.537367561474|-37.359075682047|33.365152426851||33.365152426851|33.182946386483|32.746691163543|31.54710010264||30.4581655261|30.249630795262|30.141332956918|30.141332956918|29.832523433085|29.832523433085|29.832523433085|29.832523433085|29.832523433085|29.832523433085|29.832523433085|29.309469213878|29.055520895229|28.524238563363|28.458509737457|28.121864722491|28.121864722491|28.121864722491|28.121864722491|28.121864722491|28.121864722491||28.121864722491|27.688469020684|27.688469020684|27.688469020684|27.688469020684|26.995022023341|25.666135060148|24.724883024682|24.724883024682|24.724883024682|24.724883024682|24.724883024682|24.724883024682|24.703760192117|24.002510544681|22.571401062965|22.263167530695|21.882186101983|21.674271017115|-24.430222213391|-24.430222213391|-24.430222213391|-24.430222213391|-24.430222213391|-24.430222213391|-24.430222213391|-24.430222213391|-24.430222213391|-24.430222213391|-24.930246975824|-25.316271076254|-25.316271076254|-25.316271076254|-25.316271076254|-25.319867164253|-25.319867164253|-25.319867164253|-25.596098010012|-25.596098010012|-25.596098010012|-25.596098010012|-25.772608510067|-26.352342437163|-26.829268904146|-27.705982600778|-28.342976948766|-28.342976948766|-29.026397490002|-29.721018234334|-29.962831514237|-30.167880077227|-30.470478807542|-30.470478807542|-30.470478807542|-30.470478807542|-31.083865045015|-31.659295265877||-32.357827708682|-32.518141902774|-32.630713636444|-32.675792463141|-32.826157313273|-33.110369821043|-33.473896767664|-33.473896767664|-33.473896767664|-34.026551858108|-34.168189834136|-34.997883185831|-35.72180531763|-36.454452906408|-36.454452906408|-36.893597817113|33.761398145563|33.761398145563|33.761398145563|33.761398145563|33.761398145563|33.761398145563|33.761398145563|33.761398145563|33.761398145563|33.144741293464|32.459695939902|32.459695939902|32.459695939902|32.459695939902|32.459695939902|32.459695939902|32.060772503619|31.355593444394|31.355593444394|30.932457342729|30.90884398419|30.523992527396|29.401559231423|29.401559231423|29.401559231423|29.401559231423|29.401559231423||29.401559231423|29.401559231423|29.401559231423|29.401559231423|29.401559231423|29.401559231423|29.401559231423|29.401559231423|29.401559231423|29.401559231423||29.401559231423|29.401559231423|29.401559231423|29.401559231423|29.401559231423|29.401559231423|29.401559231423|29.401559231423|29.401559231423|29.401559231423|29.401559231423|29.401559231423|29.401559231423|29.401559231423||29.401559231423|29.401559231423|29.401559231423|29.401559231423|29.401559231423|29.401559231423|29.401559231423|28.932786395028|28.932786395028|28.932786395028|28.932786395028|28.932786395028|28.932786395028|28.932786395028|28.932786395028|28.932786395028|28.932786395028|28.932786395028|28.932786395028|28.932786395028|27.300874420752|27.028876852671|27.028876852671|27.028876852671|27.028876852671|27.028876852671|-30.754390829252|-30.754390829252|-30.754390829252|-30.754390829252|-31.189477635812|-31.189477635812|-31.315539497188|-31.315539497188|-31.315539497188||-31.315539497188|-31.485043995967|-31.787826742718|-32.443696779222|-32.571258347593|-32.571258347593|-32.571258347593|-32.571258347593|-32.571258347593|-32.614176424965|-32.708136925501|-32.708136925501|-32.708136925501|-32.708136925501|-32.708136925501|-32.708136925501|-32.708136925501|-32.708136925501|-32.708136925501|-34.539374335389|-35.282916157092|30.474617126785|30.474617126785|30.474617126785|30.474617126785|30.474617126785|30.474617126785|30.474617126785|30.474617126785|30.474617126785|30.474617126785
01588|21061|/equities/cryolife-inc|R2000GROWTH/R2000VALUE|-18.473555129239|-18.473555129239|-18.536948243544|-18.536948243544|-18.536948243544|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729||-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|-18.616469420729|16.908308870822|16.908308870822|16.908308870822||16.908308870822|16.908308870822|16.908308870822|16.908308870822||16.908308870822|16.908308870822|16.908308870822|16.908308870822|16.908308870822|16.908308870822|16.908308870822|16.522460601097|16.480589916713|16.348752990189|16.348752990189|16.241749491589|16.241749491589|16.241749491589|16.241749491589|15.890676620157|15.684335208106|15.487793896119|15.341730815295|15.341730815295|15.246022575568||14.214836351818|13.970668519808|12.716078918528|12.716078918528|12.716078918528|12.716078918528|12.716078918528|12.328827673256|12.328827673256|12.328827673256|12.328827673256|12.328827673256|12.230919526749|12.192132074229|-13.925151230907|-13.925151230907|-13.925151230907|-13.925151230907|-13.925151230907|-14.111834236886|-14.465927014644|-14.685759514949|-14.685759514949|-14.685759514949|-14.685759514949|-15.16751079469|-15.344542001733|-15.344542001733|-15.344542001733|-15.940046229902|-16.050636685514|-16.050636685514|-16.050636685514|-16.050636685514|-16.050636685514|-16.286540734132|-16.524354976836|-16.524354976836|-16.524354976836|-16.524354976836|-16.524354976836|-16.524354976836|-16.524354976836|-16.524354976836|-16.524354976836|-16.864839017858|-16.91128251934|-16.91128251934|-16.948647211922|-17.270121414148|-17.270121414148|-17.520312608042|-17.592874993988|-17.592874993988|-17.592874993988|-17.592874993988|-17.592874993988||15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.967448992647|15.802165449899|15.671294571339|15.640328382319|15.552836322416|15.552836322416|15.552836322416|15.255373530509|-16.782365536045|-16.782365536045|-16.782365536045|-16.782365536045|-16.782365536045|-16.782365536045|-16.782365536045|-16.947072796635|-17.276818569565|-17.276818569565|-18.182575976478||15.878980263237|15.878980263237|15.406645465962|14.967383995179|14.640592694317|14.640592694317|14.640592694317|14.640592694317|14.640592694317|14.640592694317||14.557411189317|14.557411189317|14.557411189317|14.538257117005|14.143063274724|14.125121350617|14.125121350617|14.125121350617|13.638407095566|13.638407095566|13.638407095566|13.638407095566|13.638407095566|13.638407095566||13.638407095566|13.638407095566|13.638407095566|13.638407095566|13.638407095566|13.555730193075|13.525245354476|13.525245354476|13.525245354476|13.525245354476|13.474652623699|13.474652623699|13.474652623699|13.474652623699|13.474652623699|13.474652623699|12.959831677935|12.959831677935|12.959831677935|12.959831677935|12.959831677935|12.959831677935|12.959831677935|12.959831677935|12.959831677935|12.959831677935|12.610091274603|12.462620169961|12.462620169961|12.462620169961|12.462620169961|12.462620169961|12.409022762867|12.156691765887|-13.294318306248||-13.294318306248|-13.294318306248|-13.294318306248|-13.294318306248|-13.294318306248|-13.294318306248|-13.294318306248|-13.294318306248|-13.294318306248|-13.294318306248|-13.388686722959|-13.629651725783|-13.66541747236|-13.66541747236|-13.66541747236|-13.66541747236|-13.66541747236|-13.66541747236|-13.66541747236|-13.80101912975|-14.291103939948|-14.291103939948|-14.535115883016|12.570038882896|12.570038882896|12.570038882896|12.570038882896|12.570038882896|12.570038882896|12.570038882896|12.570038882896
01589|951679|/equities/collegium-pharmaceutical|R2000GROWTH|31.130309810806|30.709227244267|30.709227244267|30.581233894264|30.581233894264|30.581233894264|30.581233894264|30.581233894264|30.581233894264|30.562460171631|30.562460171631|30.463288664212|30.34276343334|30.34276343334|30.34276343334|30.34276343334|30.34276343334|30.34276343334|30.34276343334||30.34276343334|30.34276343334|30.34276343334|30.34276343334|30.34276343334|30.34276343334|30.34276343334|30.34276343334|28.613347699778||28.209535654848|28.209535654848|27.984129506462|27.984129506462||27.984129506462|27.856811185803|27.712828866893|27.712828866893|27.445788215989|27.01466344241|27.01466344241|25.883992760752|25.678325327871|25.463139278622|25.090154681969|24.542394570033|24.435994284594|24.329438361023|23.979544620159|23.979544620159|23.979544620159|23.979544620159|23.979544620159|23.979544620159|23.979544620159||23.79838199576|23.587090703737|23.288433839758|23.129927213412|22.871989313933|22.871989313933|22.871989313933|22.589987189872|22.243597038701|21.66621972026|21.271910253516|-23.085211272589|-23.085211272589|-23.085211272589|-23.085211272589|-23.085211272589|-23.085211272589|-23.085211272589|-23.085211272589|-23.085211272589|-23.085211272589|-23.085211272589|-23.085211272589|-23.301068830878|-23.359520753656|-23.824745002095|-23.859253842527|-23.859253842527|-24.139562128179|22.027057998826|22.027057998826|22.027057998826|22.027057998826|22.027057998826|22.027057998826|22.027057998826|22.027057998826|22.027057998826|22.027057998826|22.027057998826|22.027057998826|22.027057998826|22.027057998826|22.027057998826|22.027057998826|22.027057998826|22.027057998826|22.027057998826|22.027057998826|22.027057998826|22.027057998826|22.027057998826|22.027057998826|22.027057998826|22.027057998826|22.027057998826|22.027057998826||22.027057998826|21.949335256136|21.949335256136|21.949335256136|21.949335256136|21.949335256136|21.949335256136|21.949335256136|21.949335256136|21.901489417021|21.901489417021|21.901489417021|21.901489417021|21.901489417021|21.901489417021|21.901489417021|21.751099233566|21.745957895432|21.745957895432|21.745957895432|21.745957895432|-23.268819161233|-23.268819161233|-23.268819161233|-23.268819161233|-23.268819161233|-23.268819161233|-23.268819161233|-23.268819161233|-23.268819161233|-23.268819161233|-23.268819161233|-23.268819161233|-23.268819161233|-23.268819161233|-23.268819161233|-23.268819161233|-23.268819161233|-23.268819161233|-23.268819161233|-23.268819161233|-23.268819161233|-23.537854534583||-23.691505385987|-23.947228168505|-23.999975017991|-24.125956893809|-24.125956893809|-24.454396328272|21.439572505817|21.439572505817|21.021191999498|-23.63835224314||-23.63835224314|-23.63835224314|-23.63835224314|-23.63835224314|-23.63835224314|-23.63835224314|-23.63835224314|-23.63835224314|-23.678905182948|-23.678905182948|-24.387683212614|-24.44055718397|-24.44055718397|-24.44055718397||-24.44055718397|-24.44055718397|-24.44055718397|-24.44055718397|-24.44055718397|-24.44055718397|-24.44055718397|-24.44055718397|-24.44055718397|-24.44055718397|-24.44055718397|-24.44055718397|-24.44055718397|-24.44055718397|-24.44055718397|-24.44055718397|-24.44055718397|-24.478951973108|-24.760503815708|-24.883013318955|-24.883013318955|-24.883013318955|-24.883013318955|-25.058347886336|-25.209943003795|-25.209943003795|-25.209943003795|-25.307436408093|-25.566464564303|-25.566464564303|-25.568726818624|-25.568726818624|-25.619696397321|-26.081786543667|-26.081786543667||-26.113813407487|-26.381481178674|-26.414465095368|-26.414465095368|-26.414465095368|-26.414465095368|-26.414465095368|-26.414465095368|-26.414465095368|-26.414465095368|-26.602183396912|-26.916081901572|-26.916081901572|-26.916081901572|-27.047447435382|-27.047447435382|-27.165818152961|-27.422620599068|-27.456523489728|-27.997803343418|-28.710892824202|-28.80579397888|-28.80579397888|-29.476994013467|25.530558228516|25.530558228516|25.530558228516|25.530558228516|25.530558228516|25.530558228516|25.530558228516
01590|24284|/equities/universal-health-realty-trust|R2000GROWTH/R2000VALUE|-41.084522036795|-41.084522036795|-41.340631886857|-42.101004237179|-42.101004237179|-42.968336973195|-43.008707375002|-43.420744074009|-43.420744074009|-43.420744074009|-43.420744074009|-43.420744074009|-43.420744074009|-43.420744074009|-43.420744074009|-43.420744074009|-43.420744074009|-43.831354923406|-44.294865957719||-44.294865957719|-44.294865957719|-44.440247394224|-44.739485053641|-45.267915598135|-45.593730148983|42.042039445795|42.042039445795|42.042039445795||42.042039445795|42.042039445795|42.042039445795|42.042039445795||42.042039445795|42.042039445795|42.042039445795|42.042039445795|42.042039445795|42.042039445795|42.042039445795|40.217842900927|40.016857474105|40.016857474105|40.016857474105|40.016857474105|40.016857474105|40.016857474105|39.695418615095|38.791282274784|38.791282274784|38.791282274784|38.791282274784|38.791282274784|38.791282274784||38.791282274784|38.791282274784|38.791282274784|38.791282274784|38.791282274784|38.791282274784|38.136981331045|38.105312687574|38.105312687574|38.105312687574|38.105312687574|38.105312687574|38.105312687574|38.105312687574|-40.605320446449|-40.605320446449|-40.605320446449|-40.605320446449|-40.605320446449|-40.605320446449|-40.605320446449|-40.605320446449|-40.605320446449|-40.605320446449|-41.126466425213|-41.336629717386|-41.668184683691|-41.668184683691|-41.94131620501|-42.884195777094|-42.884195777094|-42.884195777094|-42.884195777094|-42.884195777094|-42.884195777094|-42.884195777094|-42.989105723871|-43.059254780409|-43.059254780409|-43.059254780409|-43.366949654285|-43.560221566827|-43.804135099683|-44.347422458104|-45.066558468531|-45.819179808885|-45.819179808885|-46.735754529404|-47.192185724|-47.192185724|-47.192185724|-47.192185724|-47.192185724|-47.192185724|-47.633627083809|-48.009585860605|-48.516811692311||-48.678642997187|-48.678642997187|-48.678642997187|-48.678642997187|-48.678642997187|-48.678642997187|-48.678642997187|-48.678642997187|-48.678642997187|46.10408767389|46.10408767389|46.10408767389|46.10408767389|46.10408767389|46.10408767389|46.10408767389|46.10408767389|46.10408767389|46.10408767389|46.10408767389|46.10408767389|46.10408767389|46.10408767389|46.10408767389|46.10408767389|46.10408767389|46.10408767389|46.10408767389|46.10408767389|46.10408767389|46.10408767389|45.789791817751|45.789791817751|45.789791817751|45.789791817751|45.789791817751|45.789791817751|45.789791817751|45.342944845818|45.342944845818|45.342944845818|45.342944845818|45.342944845818||45.342944845818|45.342944845818|45.342944845818|45.342944845818|45.342944845818|45.342944845818|45.342944845818|45.342944845818|45.342944845818|45.342944845818||45.342944845818|45.342944845818|45.342944845818|45.342944845818|45.342944845818|45.342944845818|44.112160931321|43.769067828624|42.235630954602|-45.788170474739|-45.788170474739|-45.788170474739|-45.788170474739|-45.788170474739||-45.788170474739|-46.132411155404|-46.24995266201|-46.24995266201|-46.24995266201|-46.24995266201|-46.24995266201|-46.24995266201|-46.24995266201|-46.24995266201|-46.24995266201|-46.24995266201|-46.24995266201|-46.24995266201|-46.24995266201|-46.24995266201|-46.24995266201|-46.24995266201|-46.517968455971|-47.147081059218|-47.147081059218|-47.246758639814|-48.481676300368|-49.171305135446|-49.40207762581|-49.942708490755|-50.145508128698|-50.271120634669|-50.367079618898|-50.475086931086|-50.510589144967|-50.510589144967|-50.728731918788|-50.728731918788|-50.728731918788||-50.728731918788|-50.728731918788|-50.907360982787|-50.907360982787|-50.907360982787|-50.907360982787|-50.907360982787|-50.907360982787|-51.072058608191|-51.072058608191|-51.072058608191|-51.941733600979|-52.519825918213|-52.519825918213|-52.519825918213|-52.519825918213|-52.519825918213|-52.519825918213|-52.519825918213|-52.519825918213|-52.519825918213|-52.519825918213|-53.101672471382|-53.756412838143|-54.434852333248|-55.146037335065|-55.934081442783|-57.159467891002|53.219746670226|53.219746670226|53.219746670226
01591|1168633|/equities/golden-nugget-online-gaming|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01592|1024881|/equities/petiq|R2000GROWTH|-18.952580181876|-18.952580181876|-19.053978619884|-19.311057449279|-19.311057449279|-19.311057449279|-19.311057449279|-19.311057449279|-19.311057449279|17.81369904737|17.81369904737|17.81369904737|17.81369904737|17.81369904737|17.81369904737|17.81369904737|17.81369904737|17.81369904737|17.81369904737||17.81369904737|17.81369904737|17.81369904737|17.81369904737|17.81369904737|17.81369904737|17.81369904737|17.81369904737|17.81369904737||17.81369904737|17.81369904737|17.81369904737|17.199111082601||-19.522501111586|-19.522501111586|-19.522501111586|-19.522501111586|-19.522501111586|-19.522501111586|-19.522501111586|-19.522501111586|-19.522501111586|-19.522501111586|-19.522501111586|-19.522501111586|-19.522501111586|-19.522501111586|-19.522501111586|-19.522501111586|-19.522501111586|-20.086111943545|-20.238734793466|-20.262482616418|-20.278037253478||-20.466629548712|-20.589216391252|-20.589216391252|-20.589216391252|-20.589216391252|-20.589216391252|-20.589216391252|-20.589216391252|-20.589216391252|-20.589216391252|-20.589216391252|-20.589216391252|-20.589216391252|-20.589216391252|-20.589216391252|-20.589216391252|-20.589216391252|-20.589216391252|-20.801401420883|-21.070979962141|-21.25497742206|-21.571086889175|-21.580929020674|-22.086311582758|-22.53701258151|19.612772032287|19.612772032287|19.612772032287|19.612772032287|19.612772032287|19.612772032287|19.189747223883|18.930828714403|18.844760629902|18.74754542318|18.74754542318|18.74754542318|18.552344523172|17.376264017533|17.376264017533|17.376264017533|17.376264017533|17.376264017533|17.312438488484|17.312438488484|17.312438488484|17.312438488484|17.312438488484|17.312438488484|16.926042663256|-19.508431904709|-19.508431904709|-19.508431904709|-19.765688146088|-19.765688146088|-20.277432032132|-20.612701808638||18.406431136418|18.406431136418|18.406431136418|18.406431136418|18.406431136418|18.406431136418|18.406431136418|18.406431136418|18.173534112825|17.759882969805|17.759882969805|17.759882969805|17.759882969805|17.348316369744|17.348316369744|17.348316369744|17.348316369744|17.348316369744|15.659155487391|15.659155487391|15.309530508838|15.309530508838|15.309530508838|15.309530508838|15.148089793349|14.921514867134|14.921514867134|14.921514867134|14.827516845407|14.808662883958|14.808662883958|14.73834924016|14.73834924016|14.611498878109|14.296337390064|14.146575371556|14.108488379354|14.108488379354|13.845535154954|13.845535154954|13.845535154954|13.845535154954|13.845535154954||13.845535154954|13.845535154954|13.783650049254|13.407388670228|13.323209743789|13.244677141675|13.244677141675|13.244677141675|13.244677141675|13.244677141675||13.244677141675|13.130372969909|13.130372969909|12.904303039227|12.388114943675|12.042301813972|12.042301813972|11.98089050387|11.865771984378|11.865771984378|11.865771984378|11.865771984378|11.865771984378|11.865771984378||11.865771984378|11.865771984378|11.865771984378|11.865771984378|11.72965730486|11.436362761869|11.436362761869|11.436362761869|11.436362761869|11.436362761869|11.436362761869|11.436362761869|11.179569741768|10.520681268512|10.520681268512|10.520681268512|10.520681268512|10.520681268512|10.520681268512|10.520681268512|10.491524359185|10.473707886127|10.473707886127|10.473707886127|10.473707886127|10.467453501387|10.251446870894|10.251446870894|10.251446870894|10.251446870894|10.251446870894|10.251446870894|10.251446870894|10.251446870894|10.251446870894||10.251446870894|10.251446870894|10.251446870894|10.251446870894|10.251446870894|10.251446870894|10.251446870894|10.251446870894|10.115385748645|10.045922628604|10.045922628604|10.045922628604|10.045922628604|9.9978068683901|9.9978068683901|9.9413851471255|9.3156607675343|9.3156607675343|9.1101642769432|9.1101642769432|9.1101642769432|9.1101642769432|9.1101642769432|9.1101642769432|9.1101642769432|-10.989657434272|-10.989657434272|-10.989657434272|-11.429341775894|-11.657602714962|-11.789752774179
01593|1006458|/equities/cadence-bancorporation|R2000GROWTH/R2000VALUE|-28.312752140383|-28.312752140383|-28.312752140383|-28.746669862911|-28.869077256702|-29.098922250917|-29.098922250917|-30.021858849184|27.534032074443|27.534032074443|-29.700243331376|-29.700243331376|-29.700243331376|-29.700243331376|-29.700243331376|-29.700243331376|-29.700243331376|-29.700243331376|-30.159159079065||28.054074194531|28.054074194531|28.054074194531|28.054074194531|28.054074194531|28.054074194531|28.054074194531|28.054074194531|28.054074194531||28.054074194531|28.054074194531|28.054074194531|28.054074194531||28.054074194531|28.054074194531|28.054074194531|28.054074194531|28.054074194531|28.054074194531|28.054074194531|26.158694058105|25.619381142374|25.544590420984|25.268433618835|24.770482116597|24.765099479525|24.765099479525|24.765099479525|23.60566600359|23.217405992487|23.181563065823|22.918919120415|22.918919120415|22.918919120415||22.918919120415|22.918919120415|22.918919120415|22.918919120415|22.523244365701|22.432494464461|21.57082707677|21.398299524361|21.398299524361|21.398299524361|21.398299524361|21.398299524361|21.398299524361|21.398299524361|20.089777440025|-22.049777948301|-22.049777948301|-22.049777948301|-22.049777948301|-22.049777948301|-22.049777948301|-22.049777948301|-22.049777948301|-22.333396691111|-22.333396691111|-22.333396691111|-22.333396691111|-22.333396691111|-22.333396691111|-22.333396691111|-22.333396691111|-22.333396691111|-22.333396691111|-22.333396691111|-22.333396691111|-22.333396691111|-22.333396691111|-22.384018698029|-22.384018698029|-22.384018698029|-22.384018698029|-22.384018698029|-22.384018698029|-22.384018698029|-22.395854409859|-23.132969601563|-23.132969601563|-23.140800193075|-23.290260620083|-23.290260620083|-23.290260620083|-23.598622449201|-23.719596066055|-23.719596066055|-24.080383687082|-24.533224050118|-24.533224050118||-24.533224050118|-24.533224050118|-24.533224050118|-24.533224050118|-24.533224050118|-24.533224050118|-24.533224050118|-24.533224050118|-24.901915064468|-25.336017492761|-25.590297464253|23.489544641802|23.489544641802|23.489544641802|23.489544641802|23.489544641802|23.489544641802|23.489544641802|23.489544641802|23.489544641802|23.276160200249|22.79795546864|22.712112555595|22.712112555595|22.712112555595|21.922177356079|21.922177356079|21.313251859165|20.890743857814|20.890743857814|20.541937225608|20.362977814708|20.362977814708|19.484581761928|19.233945411707|19.233945411707|19.233945411707|18.721050838922|18.375228240882|18.375228240882|18.375228240882|18.375228240882|18.375228240882||18.375228240882|18.375228240882|18.375228240882|18.375228240882|18.375228240882|18.375228240882|18.375228240882|18.375228240882|18.375228240882|18.375228240882||18.375228240882|18.375228240882|18.375228240882|18.375228240882|18.221920360895|18.212127251678|18.212127251678|18.212127251678|17.104652346564|-20.273439552726|-20.273439552726|-20.273439552726|-20.273439552726|-20.273439552726||-20.273439552726|-20.273439552726|-20.273439552726|-20.273439552726|-20.273439552726|-20.273439552726|-20.273439552726|-20.273439552726|-20.273439552726|-20.273439552726|-20.273439552726|-20.546043557527|-20.629832009234|-20.629832009234|-20.629832009234|-20.629832009234|-20.629832009234|-21.693702516466|-21.811613835129|-22.714014571279|-22.899154278194|-22.899154278194|-22.931064098276|-22.931064098276|-22.931064098276|-22.931064098276|-22.931064098276|-22.931064098276|-22.931064098276|-22.931064098276|-22.931064098276|-22.931064098276|-22.931064098276|-22.931064098276|-22.931064098276||-22.931064098276|-22.931064098276|-23.29340528691|-23.721006226144|-23.845562748999|-23.942734193905|-23.942734193905|-23.942734193905|-23.942734193905|-23.942734193905|-24.231927183054|-24.485606519384|-24.485606519384|-24.485606519384|-24.485606519384|-24.485606519384|-24.485606519384|-25.683897032172|-25.683897032172|-26.497941138381|-27.331601171619|25.396184606005|25.396184606005|25.396184606005|25.396184606005|25.396184606005|25.396184606005|25.396184606005|25.396184606005|25.396184606005|25.396184606005
01594|15850|/equities/citi-trends|R2000GROWTH|26.49216069766|26.49216069766|26.152956746112|25.79217303913|25.35407453179|25.35407453179|25.35407453179|25.35407453179|25.35407453179|25.35407453179|25.35407453179|25.35407453179|25.35407453179|25.35407453179|25.35407453179|25.35407453179|25.35407453179|25.35407453179|25.35407453179||25.35407453179|25.35407453179|25.35407453179|25.35407453179|25.35407453179|24.666535907243|24.666535907243|24.666535907243|24.666535907243||24.306191185287|23.233414212337|23.233414212337|23.137682322518||23.122980095563|22.829977116781|-26.197342523045|-26.197342523045|-26.197342523045|-26.197342523045|-26.197342523045|-26.197342523045|-26.197342523045|-26.197342523045|-26.197342523045|-27.018369592278|23.071464357738|23.071464357738|23.071464357738|23.071464357738|23.071464357738|23.071464357738|23.071464357738|23.071464357738|23.071464357738||22.478472932581|21.984330634375|21.984330634375|21.984330634375|21.984330634375|21.984330634375|21.984330634375|21.984330634375|21.984330634375|21.984330634375|21.984330634375|21.984330634375|21.984330634375|21.984330634375|21.509163210089|21.509163210089|21.509163210089|21.509163210089|21.509163210089|21.509163210089|21.509163210089|21.509163210089|21.509163210089|21.509163210089|21.509163210089|21.382404033006|21.001003891959|20.277497343624|20.277497343624|20.277497343624|20.277497343624|19.759418863284|-23.307282291499|-23.307282291499|-23.307282291499|-23.307282291499|-23.307282291499|-23.307282291499|-23.307282291499|-23.307282291499|-23.307282291499|-23.307282291499|-23.51920216464|-23.562295276724|-23.562295276724|-24.006123186104|-24.006123186104|-24.006123186104|-24.006123186104|-24.006123186104|-24.006123186104|-24.337741752227|-24.337741752227|-24.337741752227|-24.337741752227|-24.65471288425|-25.138015023671||-25.625080581313|-25.625080581313|21.924827636336|21.924827636336|21.924827636336|21.924827636336|21.924827636336|21.924827636336|20.590363569894|19.518737126102|18.851374944834|18.613182012095|18.613182012095|18.613182012095|18.613182012095|18.613182012095|18.613182012095|18.613182012095|18.613182012095|18.583378941764|17.433338437863|17.143872197813|17.143872197813|17.143872197813|17.143872197813|17.143872197813|17.143872197813|17.143872197813|17.143872197813|17.143872197813|17.143872197813|17.143872197813|17.143872197813|16.606108701169|16.009295147469|16.009295147469|16.009295147469|16.009295147469|15.581030620887|15.581030620887|15.581030620887|15.581030620887|15.581030620887||15.581030620887|15.581030620887|15.581030620887|15.581030620887|15.439479260261|15.320177571682|15.320177571682|15.320177571682|15.320177571682|15.320177571682||15.320177571682|14.41097547468|-17.45955153341|-17.45955153341|-17.45955153341|-17.45955153341|-17.45955153341|-17.45955153341|-17.45955153341|-17.45955153341|-17.45955153341|-17.45955153341|-17.741168349263|-17.911298161609||-18.423942016079|-18.613269194976|15.175354497892|15.175354497892|15.175354497892|15.148583845423|15.148583845423|-17.710272468307|-17.710272468307|-17.710272468307|-17.710272468307|-17.710272468307|-17.710272468307|-17.710272468307|-18.173618878164|-18.173618878164|-18.173618878164|-18.870687366898|-18.982986107331|-19.579985131667|-19.854427750294|-20.174920010771|-20.6483145246|-20.6483145246|-20.6483145246|-20.6483145246|-20.6483145246|-20.6483145246|-20.6483145246|-20.6483145246|-20.6483145246|-20.6483145246|-20.6483145246|-20.6483145246|-20.6483145246||-20.6483145246|-21.072016134206|-21.935018952626|-21.937468651663|-21.937468651663|-21.937468651663|-21.937468651663|-21.937468651663|-21.937468651663|-22.184410443715|-23.323789030106|-24.51087581426|-25.175707306134|-26.809101192141|-26.809101192141|-27.445496149005|-27.445496149005|-27.890921757473|-27.890921757473|-28.755745435041|-29.789717171239|-30.056908896286|-30.61434311637|-30.630233192432|-30.630233192432|-30.630233192432|-31.329152869172|-31.329152869172|-31.329152869172|-31.329152869172|-31.803336719166
01595|16381|/equities/innospec-inc|R2000GROWTH/R2000VALUE|-121.37269515492|-121.37269515492|-121.37269515492|-121.37269515492|-121.37269515492|-121.37269515492|-121.37269515492|-121.37269515492|-121.37269515492|-121.37269515492|-121.37269515492|-121.37269515492|-121.37269515492|-121.37269515492|-121.37269515492|-121.37269515492|-121.37269515492|-121.37269515492|-122.20988935667||-122.20988935667|-122.20988935667|-122.26740449488|-123.80499981311|117.37854207553|117.37854207553|117.37854207553|117.37854207553|117.37854207553||117.37854207553|117.37854207553|117.37854207553|117.28059952565||116.27205396039|114.64176532788|114.64176532788|113.55529543607|111.70865913727|111.40573603685|109.18748545178|104.20942555013|104.08546893401|103.6930524013|103.6930524013|103.32015425452|103.32015425452|102.96015064407|102.96015064407|102.96015064407|102.96015064407|102.96015064407|102.96015064407|102.96015064407|102.96015064407||102.96015064407|102.96015064407|102.96015064407|102.96015064407|102.96015064407|102.96015064407|101.28044819488|96.387906529622|-102.55355389533|-102.55355389533|-102.55355389533|-102.55355389533|-102.55355389533|-102.55355389533|-102.55355389533|-102.55355389533|-102.55355389533|-102.55355389533|-102.55355389533|-102.55355389533|-102.55355389533|-102.92839615011|-103.53211119069|-104.8795651583|-105.79756982107|-106.02555117762|-106.02555117762|-106.02555117762|-106.02555117762|-106.68632631266|-106.68632631266|-106.68632631266|-106.68632631266|-106.68632631266|-106.68632631266|-106.68632631266|-106.79824076718|-107.06387195266|-107.06387195266|-107.06387195266|-107.06387195266|-107.06387195266|-107.61602210642|-107.66892015936|-107.66892015936|-109.5584441556|-109.63607388302|-109.63607388302|-109.63607388302|-109.63607388302|-109.63607388302|-109.63607388302|-109.63607388302|-109.63607388302|-109.63607388302|-109.63607388302|-109.63607388302||103.3069119622|102.85722400752|102.85722400752|102.85722400752|102.85722400752|102.85722400752|102.85722400752|102.85722400752|102.85722400752|102.85722400752|102.85722400752|102.85722400752|102.85722400752|102.85722400752|102.85722400752|102.85722400752|102.85722400752|102.85722400752|102.85722400752|102.85722400752|102.85722400752|102.85722400752|102.85722400752|102.85722400752|102.85722400752|102.85722400752|102.85722400752|102.85722400752|101.38191405498|100.54517948587|100.30825649322|98.496949472044|97.008836205375|96.229261433164|95.64891724206|95.64891724206|95.64891724206|94.889905978319|94.516149098297|94.516149098297|94.516149098297|94.516149098297|94.516149098297||94.516149098297|94.2968325688|93.176206278972|93.007433482037|93.007433482037|93.007433482037|93.007433482037|93.007433482037|93.007433482037|93.007433482037||93.007433482037|92.588649292358|92.588649292358|92.588649292358|92.588649292358|92.588649292358|92.588649292358|92.057943895535|-99.767273418128|-99.767273418128|-99.767273418128|-99.767273418128|-100.02641560415|-101.03046117204||-102.22898277064|-103.01665013388|-103.24652355489|-103.24652355489|-103.24652355489|-103.24652355489|-103.24652355489|-103.24652355489|-103.24652355489|-103.77626304874|-103.77626304874|-103.77626304874|-105.14528910594|-105.87060236353|-106.02666251852|-106.02666251852|-106.02666251852|-106.02666251852|-106.02666251852|-106.88819151229|-106.88819151229|-106.88819151229|-107.47021177418|-108.0780855668|-108.0780855668|-108.0780855668|-108.0780855668|-108.0780855668|-108.0780855668|-108.0780855668|-108.0780855668|-108.0780855668|-108.0780855668|-108.0780855668|-108.0780855668||-108.0780855668|-108.0780855668|-108.0780855668|-108.0780855668|-108.0780855668|-108.0780855668|-108.0780855668|-108.0780855668|-108.0780855668|-108.0780855668|-109.51059665163|-109.51059665163|-109.51059665163|-109.51059665163|-109.51059665163|-109.51059665163|-109.51059665163|-109.51059665163|-109.51059665163|-112.07844055449|-115.35659841205|-115.95427597658|-115.95427597658|-115.95427597658|107.73572507217|107.73572507217|107.73572507217|107.73572507217|107.73572507217|107.73572507217|107.73572507217
01596|21106|/equities/diebold-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-21.536821580205||-21.536821580205|-21.655357917451|-22.337064089934|-22.549799514119|-22.549799514119|-22.549799514119|-22.549799514119|-22.549799514119|-22.549799514119|-22.549799514119|-22.549799514119|-22.549799514119|-22.549799514119|19.865339873376|19.865339873376||-0.083005983914208|-0.083005983914208|-0.083005983914208|-0.083005983914208|-0.083005983914208|-0.083005983914208|-0.083005983914208|-0.083005983914208|-0.083005983914208|-0.083005983914208|-0.083005983914208|-0.083005983914208|-0.083005983914208|-0.083005983914208|-0.083005983914208|-0.083005983914208|-0.088217263502006|-0.088217263502006|-0.089685847797464|-0.096317608945316|-0.10014519752206|-0.10014519752206|-0.10071688523327|-0.10804553902302|-0.10804553902302|-0.11449504327612|-0.12166115911291||-0.13129017636164|-0.13643353001922|-0.14214836741652|-0.14849818674685|-0.15555354155834|-0.16339282468221|-0.17210313926428|-0.17420140503199|-0.17420140503199|-0.18133489475318||-0.18926099444338|-0.19806777280827|-0.20516395243411|-0.20516395243411|-0.20516395243411|-0.20516395243411|-0.20516395243411|-0.20516395243411|-0.20518216988036|-0.27298018775012||||||-0.39608909635771|-0.42954344218559|-0.46782604760139|-0.49702895191211|-0.51725437968857|-0.56499916717603|-0.56499916717603|-0.56499916717603|-0.56555462661931|-0.57228290078319|-0.59864767323243|-0.64016407872027|-0.67296007932101|-0.68384454218186|-0.71538281570582|-0.73209202599425|-0.77788004126701|-0.94764450023079|-1.0211629387686|-1.0211629387686|-1.0211629387686|-1.0211629387686|-1.0501810441359|-1.0740900878491|-1.1017667490445|-1.1414074752289|-1.1798972060899|-1.2365524659134|-1.2817249408008|-1.3296943594617|-1.3507715518388|-1.4169683682823|-1.5071870538817|-1.5618745025911|-1.5826383593919||-1.6329315076539|-1.7415906003525|-1.7660234485775|-1.7660234485775|-1.7660234485775|-1.7660234485775|-1.7660234485775|-1.7660234485775|-1.7660234485775|-1.8361371529003|-1.912374573935|-2.0331939789862|-2.1063266466293|-2.2725852010685|-2.3350946503698|-3.2362163020305|-3.2791291953383|-3.467443544342|-3.467443544342|-3.7666039010704|2.7865773608724|2.7865773608724|2.7865773608724|2.7865773608724|2.7865773608724|2.5017525278242|2.4897251220446|2.3858055904951|2.2386729005802|2.1689171368974|2.1689171368974
01597|16311|/equities/healthways|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01598|20991|/equities/hb-fuller-comp|R2000GROWTH/R2000VALUE|-79.328260476839|-79.328260476839|-79.328260476839|-79.328260476839|-79.328260476839|-80.062511929154|-80.302790015141|-81.365320357128|-81.676022800935|-81.676022800935|-81.676022800935|-81.676022800935|-81.676022800935|-81.676022800935|-81.676022800935|-81.676022800935|-81.676022800935|-81.676022800935|-81.900434900775||-81.900434900775|-81.900434900775|-81.900434900775|-81.900434900775|-82.131756292632|-82.131756292632|-82.131756292632|-82.829169046935|79.135637276407||79.135637276407|79.135637276407|79.135637276407|78.902099601688||78.570564590876|78.570564590876|78.570564590876|78.570564590876|77.397500045733|77.397500045733|77.080550943962|74.885540282126|74.885540282126|74.885540282126|74.885540282126|74.214909751543|74.115877795361|73.038735042559|73.038735042559|71.948310164126|71.948310164126|71.948310164126|71.948310164126|71.948310164126|71.948310164126||71.662011123932|71.477691251355|71.477691251355|71.477691251355|71.477691251355|71.477691251355|69.986878693455|68.078641375296|67.347608628529|67.062340275732|65.811120475097|65.715304931941|65.715304931941|65.640617353985|-69.303153588363|-69.303153588363|-69.361671773588|-69.361671773588|-69.361671773588|-69.58241435333|-69.610012597993|-70.754462104324|-71.27162133906|-71.891245966197|67.109603163999|67.109603163999|67.109603163999|67.109603163999|67.052761202543|67.052761202543|67.052761202543|66.86364675174|66.130309041756|66.130309041756|65.780758045799|65.388297467536|65.388297467536|65.388297467536|65.388297467536|65.388297467536|-70.283406691239|-70.283406691239|-70.283406691239|-70.283406691239|-70.574896340553|-71.384982072536|-71.384982072536|-71.384982072536|-71.384982072536|-71.384982072536|-71.384982072536|-72.168033347332|-73.501701922112|-73.644116078144|69.589592310872|69.589592310872|69.589592310872||69.589592310872|-72.539191265863|-72.539191265863|-72.539191265863|-72.539191265863|-72.539191265863|-72.539191265863|-72.539191265863|-72.757989481602|-72.867211213281|-73.257825688149|-73.257825688149|-73.257825688149|-73.975358145794|69.885408573218|69.885408573218|69.885408573218|69.885408573218|69.885408573218|69.885408573218|69.885408573218|69.885408573218|69.885408573218|69.885408573218|69.885408573218|69.885408573218|69.885408573218|69.885408573218|69.251839298747|68.777042648021|68.150699134746|68.150699134746|67.704941109462|66.922717972644|66.331812411026|66.331812411026|66.331812411026|65.911581087127|65.911581087127|65.911581087127|65.911581087127|65.911581087127|65.911581087127||65.911581087127|64.303312566562|62.967381639712|62.967381639712|62.967381639712|62.967381639712|62.967381639712|62.967381639712|62.967381639712|62.967381639712||62.967381639712|62.967381639712|62.967381639712|62.967381639712|62.967381639712|62.967381639712|62.967381639712|62.967381639712|-67.389204615639|-67.389204615639|-67.389204615639|-67.389204615639|-67.508186326158|-67.508186326158||-67.508186326158|-67.508186326158|-67.852093844698|-67.852093844698|-67.852093844698|-67.852093844698|-67.852093844698|-67.852093844698|-67.852093844698|-67.852093844698|-67.852093844698|-67.852093844698|-67.852093844698|-67.852093844698|-67.852093844698|-67.852093844698|-67.852093844698|-67.852093844698|-67.852093844698|-67.852093844698|-67.852093844698|-67.852093844698|-67.852093844698|-69.265716203017|-69.265716203017|-69.265716203017|-69.265716203017|-69.265716203017|-69.265716203017|-69.265716203017|-69.265716203017|-69.265716203017|-69.265716203017|-69.265716203017|-69.265716203017||-69.265716203017|-69.890516528335|-70.152046036106|-70.152046036106|-70.152046036106|-70.152046036106|-70.152046036106|-70.152046036106|-70.152046036106|-70.152046036106|-70.152046036106|-70.152046036106|-70.152046036106|-70.152046036106|-70.152046036106|-70.152046036106|-70.152046036106|-71.205058891809|-71.205058891809|-72.418952764445|68.306727311271|68.306727311271|68.306727311271|68.306727311271|68.306727311271|68.306727311271|68.306727311271|68.306727311271|68.306727311271|68.306727311271|68.306727311271
01599|16965|/equities/the-providence-se|R2000GROWTH/R2000VALUE|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451||38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451|38.279962304451||38.279962304451|38.279962304451|38.237181296191|36.975755283393||-43.980344686902|-43.980344686902|-43.980344686902|-43.980344686902|-43.980344686902|-43.980344686902|-43.980344686902|-43.980344686902|-43.980344686902|-43.980344686902|-43.980344686902|-43.980344686902|-43.980344686902|-43.980344686902|-43.980344686902|-43.980344686902|-43.980344686902|-45.200815741658|-45.598686607281|-46.456206843577|-46.456206843577||-46.456206843577|-48.201897459253|38.895310157945|38.895310157945|38.895310157945|38.895310157945|38.895310157945|38.895310157945|38.895310157945|38.895310157945|38.895310157945|38.895310157945|38.895310157945|38.895310157945|35.242553502569|35.242553502569|35.242553502569|35.242553502569|35.242553502569|35.242553502569|35.242553502569|35.242553502569|34.330496212888|34.330496212888|33.203329930756|32.102928464119|29.798455044631|28.801060143449|27.150620821823|26.502484692943|26.502484692943|26.502484692943|-34.022204757427|-34.022204757427|-34.022204757427|-34.022204757427|-35.253560146463|29.65918168162|29.65918168162|29.65918168162|29.65918168162|29.65918168162|29.65918168162|29.65918168162|29.65918168162|29.65918168162|28.089604156268|27.698446875427|26.369386705661|-33.945740034046|-33.945740034046|-33.945740034046|-33.945740034046|-33.945740034046|-33.945740034046|-35.935266178915|-38.065850860619||-39.38655220882|-40.612258242412|-41.851954035013|-43.188557682268|-43.466914007305|-43.466914007305|-43.466914007305|-43.466914007305|-43.466914007305|-43.466914007305|-43.466914007305|-43.466914007305|-43.466914007305|-43.466914007305|-43.466914007305|-43.466914007305|-43.466914007305|-43.466914007305|-43.466914007305|-43.466914007305|-43.466914007305|-44.834710276714|-44.834710276714|-48.220836176465|-50.731185610637|-51.54576204391|-52.146956741497|-53.137731035203|-54.185257655217|47.737640477564|47.737640477564|47.737640477564|47.737640477564|47.737640477564|47.737640477564|45.255713252388|-50.777711254324|-50.777711254324|-50.777711254324|-50.777711254324|-50.777711254324|-50.777711254324|-50.777711254324||-50.777711254324|-50.777711254324|-50.777711254324|-50.777711254324|-52.005234777889|-52.430329238384|-52.430329238384|-52.430329238384|-52.915922706887|-53.594359258331||-54.936658520266|-54.936658520266|-54.936658520266|-54.936658520266|-54.936658520266|-54.936658520266|-54.936658520266|-54.936658520266|-54.936658520266|-54.936658520266|-54.936658520266|-54.936658520266|-54.936658520266|-57.722397745499||-59.122664492273|-60.105180149767|-60.146311209702|-62.618123608721|-63.464581999395|-64.206969713986|-64.206969713986|-65.666231234669|-66.827952026666|-66.827952026666|-66.827952026666|-67.915893789456|-67.915893789456|-67.915893789456|-67.915893789456|-70.950365751237|-76.862899932693|-76.862899932693|-76.862899932693|-76.862899932693|-76.862899932693|-76.862899932693|-76.862899932693|-79.632112036623|-81.321234290774|-82.644221165639|-83.182869437515|-85.557077729238|-88.14230467162|-89.042564035361|-89.169514577593|-91.388903848557|-93.573282498102|-93.573282498102|-93.573282498102||-93.821641505739|-93.821641505739|-93.821641505739|-93.821641505739|-93.821641505739|-93.821641505739|-93.821641505739|-93.821641505739|-93.821641505739|-93.821641505739|-93.821641505739|-93.821641505739|-93.821641505739|-93.821641505739|-95.057658262806|-96.323654775949|-96.323654775949|-97.583505662648|-98.390846288169|-102.70593731929|-104.35437322247|-106.5243068866|-107.02530290595|-110.18029363411|-111.15646653622|-111.15646653622|-111.15646653622|-111.15646653622|-111.15646653622|95.728251501727|95.728251501727
01600|1142209|/equities/rapt-therapeutics-inc|R2000GROWTH|22.12958016141|22.12958016141|21.791310445976|21.791310445976|21.791310445976|21.791310445976|21.791310445976|21.791310445976|21.791310445976|21.791310445976|21.791310445976|21.791310445976|21.791310445976|21.791310445976|21.791310445976|21.791310445976|21.791310445976|21.791310445976|21.791310445976||21.791310445976|21.791310445976|21.791310445976|21.791310445976|21.791310445976|21.791310445976|21.791310445976|21.791310445976|21.791310445976||21.791310445976|21.791310445976|21.391300669988|20.659067356674||19.733407775659|18.586009546671|18.215565942563|17.532850661584|16.463168266425|15.737737276683|15.737737276683|14.257485816357|13.932995745671|13.932995745671|13.932995745671|13.915550599642|13.669779126454|13.142811051793|12.713123312468|11.926633499869|11.926633499869|11.62848149274|-15.011207268766|-15.011207268766|-15.011207268766||-15.011207268766|-15.011207268766|-15.011207268766|-15.011207268766|-15.011207268766|-15.011207268766|-15.011207268766|-15.011207268766|-15.011207268766|-16.270230582612|12.150331899109|12.150331899109|12.150331899109|12.150331899109|11.508702247874|10.61716929358|-13.70330779533|-13.70330779533|-13.70330779533|-13.70330779533|-13.70330779533|-13.894786384154|-13.941835571278|-13.941835571278|-13.964817021676|-14.633686355295|-15.143306992103|-15.143306992103|-15.143306992103|-16.128674531037|-17.081305000577|-17.595338633098|-17.674265387365|-17.856619560599|-17.856619560599|-17.856619560599|-18.51568827351|-19.467911033964|-19.467911033964|-19.725679482725|-19.887421278718|-19.954842231601|-19.954842231601|-20.843713069326|-21.513848490589|-22.061911930118|-22.061911930118|-22.299502573583|-22.299502573583|-22.299502573583|-22.299502573583|-22.299502573583|-22.299502573583|-22.549338540372|-22.549338540372|-22.549338540372|-22.549338540372||-22.549338540372|-22.549338540372|-22.549338540372|-23.031765735742|-23.071038338133|-23.071038338133|-23.30893155887|-23.959980457439|-23.959980457439|-23.959980457439|-24.059482136644|-24.059482136644|-25.187202073112|21.043936089993|21.043936089993|21.043936089993|21.043936089993|20.208396514366|20.208396514366|20.208396514366|20.208396514366|19.794973754377|19.794973754377|19.794973754377|19.794973754377|19.794973754377|19.794973754377|19.794973754377|19.32645017067|19.32645017067|18.378428591505|18.378428591505|18.378428591505|18.282143633913|18.246870965884|18.246870965884|18.246870965884|18.143320008306|18.143320008306|18.143320008306|18.143320008306|18.143320008306|18.143320008306||18.143320008306|18.143320008306|18.143320008306|18.143320008306|18.143320008306|18.143320008306|18.143320008306|18.143320008306|18.143320008306|18.143320008306||18.143320008306|18.143320008306|18.143320008306|17.876744504536|17.818984171115|17.818984171115|17.818984171115|17.661093654856|17.37676963831|17.359155664818|17.359155664818|17.359155664818|17.359155664818|17.359155664818||17.359155664818|17.359155664818|17.359155664818|17.359155664818|17.183504857373|16.698134664743|16.698134664743|16.698134664743|16.660704776146|16.585768362789|-19.771849101003|-19.771849101003|-19.771849101003|-19.771849101003|-19.771849101003|-19.771849101003|-19.771849101003|-19.771849101003|-19.771849101003|-19.771849101003|-19.771849101003|-19.771849101003|-19.771849101003|-19.771849101003|-19.771849101003|-19.771849101003|-19.771849101003|-19.771849101003|-19.771849101003|-19.771849101003|-19.771849101003|-19.771849101003|-19.771849101003|-19.890815621411|-19.91917274373||-20.344613582749|-21.216793094364|-21.866158629222|-22.172761855361|-22.172761855361|-22.172761855361|-22.704396018567|-22.704396018567|-22.877835508705|-22.877835508705|-23.698983453513|-24.636649421852|-25.583470984743|-25.598746163366|-25.692495300502|-26.371662195226|-27.110373876383|-29.535915160499|-31.049349758715|-31.985211359693|26.206238290503|26.206238290503|26.206238290503|26.206238290503|26.206238290503|25.28963967512|25.28963967512|24.975710563637|24.315165549042|24.315165549042|24.315165549042
01601|17543|/equities/wisdomtree-invest|R2000GROWTH/R2000VALUE|-7.3472771845607|-7.3472771845607|-7.3472771845607|-7.3472771845607|-7.3472771845607|-7.3472771845607|-7.3472771845607|-7.419196813454|6.8839777538769|6.8839777538769|6.8839777538769|6.8839777538769|6.8839777538769|6.8839777538769|6.8666419000088|6.8032130367953|6.6966256441229|6.5939671559821|6.5939671559821||6.5939671559821|6.5939671559821|6.5939671559821|6.5939671559821|6.5939671559821|6.5939671559821|6.5939671559821|6.5939671559821|6.5939671559821||6.5939671559821|6.5939671559821|6.27440815984|6.2608018498874||6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874||6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2608018498874|6.2445023171611|-6.7648680315994|-6.7648680315994|-6.7648680315994|-6.7648680315994|-6.7648680315994|-6.7648680315994|-6.7648680315994|-6.7648680315994|-6.7648680315994|-6.8167975861257|-6.8750528448628|-6.8900587949274|-7.0930663961832|-7.0930663961832|-7.1923659694863|-7.1923659694863|-7.2212677148395|-7.2529086964455|-7.317177095326|-7.317177095326|-7.317177095326|-7.317177095326|-7.3476481693798|-7.3476481693798|-7.3476481693798|-7.3476481693798|-7.3476481693798|-7.3476481693798|-7.3476481693798|-7.3476481693798|-7.3476481693798|-7.3476481693798|-7.3476481693798|-7.3476481693798|-7.3476481693798|6.8911755809271|6.8911755809271|6.8911755809271|6.8911755809271|6.8911755809271|6.8911755809271|6.8911755809271|6.8911755809271|6.8911755809271|6.8911755809271|6.8911755809271|6.8911755809271|6.8911755809271|6.8911755809271|6.8911755809271||6.8911755809271|6.7324173460497|6.6999080192263|6.5579534648982|6.5339817914168|6.5339817914168|6.5339817914168|6.5339817914168|6.5339817914168|6.5339817914168|6.5339817914168|-7.0438061220428|-7.0438061220428|-7.0438061220428|-7.0438061220428|-7.0438061220428|-7.0438061220428|-7.0438061220428|-7.0438061220428|-7.1078958757476|-7.1190508745065|-7.1842232701901|-7.3219148845279|-7.4606296667782|-7.4606296667782|-7.4606296667782|6.935393476946|6.935393476946|6.935393476946|6.935393476946|6.935393476946|6.935393476946|6.935393476946|6.7921038473788|-7.1865106489363|-7.1865106489363|-7.1865106489363|-7.1865106489363|-7.1865106489363|-7.2101864909198|-7.2101864909198|-7.2101864909198|-7.2369237580858||-7.2793743276553|-7.2793743276553|-7.2793743276553|-7.2793743276553|-7.2993047926114|-7.3375610216112|-7.407012368093|-7.4727316236914|-7.4727316236914|-7.4869237317444||6.9168738031092|6.9168738031092|6.9168738031092|6.8686135866844|6.8686135866844|6.8686135866844|6.8686135866844|6.8686135866844|6.6967928783323|6.5742143410472|6.5741271197827|6.5428482378107|6.5428482378107|6.5428482378107||6.5428482378107|6.5428482378107|6.5428482378107|6.5428482378107|6.5428482378107|6.539195109368|6.539195109368|6.5129946613319|6.5078946396166|6.5078946396166|6.4368276115318|6.3561975951614|6.168552636617|6.1158918004495|6.101878106684|6.101878106684|6.101878106684|6.101878106684|6.101878106684|6.101878106684|6.101878106684|6.101878106684|6.101878106684|6.101878106684|6.101878106684|6.101878106684|6.1003273263969|6.1003273263969|6.1003273263969|6.0484912412474|5.9697294254115|5.9083438735329|5.8456600088899|5.7640665525667|-6.0241122998126||-6.0241122998126|-6.0241122998126|-6.0241122998126|-6.0241122998126|-6.0241122998126|-6.0241122998126|-6.0241122998126|-6.0241122998126|-6.0241122998126|-6.0241122998126|-6.0241122998126|-6.0241122998126|-6.0241122998126|-6.0241122998126|-6.0241122998126|-6.040879436644|-6.040879436644|-6.0988078808001|-6.0988078808001|5.7911023836314|5.7911023836314|5.7911023836314|5.7911023836314|5.7911023836314|5.7911023836314|5.7911023836314|5.7911023836314|5.7911023836314|5.7911023836314|5.7911023836314|5.7911023836314
01602|16053|/equities/faro-technologies|R2000GROWTH/R2000VALUE|21.247737208841|21.247737208841|21.247737208841|21.247737208841|21.247737208841|21.247737208841|21.247737208841|21.247737208841|21.247737208841|20.417536620561|-22.955981743108|-22.955981743108|-22.955981743108|-22.955981743108|-22.955981743108|-22.955981743108|-22.955981743108|20.393661027984|20.393661027984||20.393661027984|20.393661027984|20.393661027984|20.393661027984|20.393661027984|20.393661027984|20.393661027984|20.393661027984|20.393661027984||20.393661027984|20.393661027984|20.140133864169|19.878192272986||19.626881642701|19.562730951893|19.562730951893|19.562730951893|19.081922923843|18.512415368601|17.884349778012|17.411781984439|17.411781984439|17.411781984439|17.411781984439|17.411781984439|17.411781984439|17.411781984439|17.411781984439|17.411781984439|17.411781984439|17.411781984439|16.38719322487|16.38719322487|16.38719322487||16.38719322487|16.353788567721|16.353788567721|16.30971169071|16.30971169071|16.30971169071|15.864679702969|14.900199025705|14.807838221208|14.677087540777|14.619965441619|14.619965441619|14.128850388962|13.389834430966|12.788704902103|-14.141994654944|-14.245154447258|-14.245154447258|-14.245154447258|-14.744615628654|-14.93373947931|-14.970705627936|-14.970705627936|-14.970705627936|-14.970705627936|-14.970705627936|-15.373278458346|-15.373278458346|-15.437445290225|-15.437445290225|-15.437445290225|-15.437445290225|-15.437445290225|-15.52299373255|-15.52299373255|-15.814993197231|-16.091659394137|-16.39107502184|-16.39107502184|-16.39107502184|-16.39107502184|-16.39107502184|-16.515704572857|-16.515704572857|-16.515704572857|-16.515704572857|-16.515704572857|-16.515704572857|-16.515704572857|-16.515704572857|-16.515704572857|-16.515704572857|-16.515704572857|-16.597716318965|-16.775862785843|-17.042824546824|-17.042824546824||-17.474388431984|-17.6604315699|-17.692422807312|-17.953803420173|-17.969775982976|-17.969775982976|-18.257105440432|-18.257105440432|-18.257105440432|-18.257105440432|-18.281784157548|-18.466426112689|-18.988520239657|-18.988520239657|-18.988520239657|-19.248911220571|-19.433790346804|-19.563655690819|-19.822951242294|17.688097025187|17.688097025187|17.688097025187|14.840243970945|14.840243970945|14.66198210487|14.66198210487|14.66198210487|14.66198210487|14.586027119008|14.586027119008|14.52007958963|14.52007958963|14.52007958963|14.472755300496|14.110284105241|14.110284105241|14.110284105241|14.110284105241|14.110284105241|14.110284105241|14.110284105241|14.110284105241|14.110284105241||14.110284105241|14.010870579547|13.878745374487|13.5250268382|13.5250268382|13.5250268382|13.5250268382|13.5250268382|13.5250268382|13.213229594647||13.14902734303|13.14902734303|13.14902734303|13.14902734303|13.14902734303|13.14902734303|13.14902734303|13.14902734303|12.93997468117|12.93997468117|12.93997468117|12.662420907017|12.662420907017|12.662420907017||11.942134555177|11.250149815167|10.865721588758|-14.098421907209|-14.098421907209|-14.098421907209|-14.098421907209|-14.098421907209|-14.098421907209|-14.606023841195|-15.259471634022|-15.716079794689|-16.489533092494|-17.211147999228|-18.01960862948|-18.059565213803|-19.59701665627|-24.584461388703|-24.584461388703|-24.584461388703|-24.584461388703|-24.584461388703|-24.584461388703|-25.083290296259|-25.332922758474|-25.332922758474|-25.332922758474|-25.576370042578|-25.644518579644|-25.644518579644|-25.644518579644|-25.644518579644|-25.644518579644|-25.644518579644|-25.644518579644||-25.644518579644|-25.644518579644|-25.644518579644|-25.644518579644|-25.644518579644|-25.644518579644|-25.644518579644|-25.644518579644|-25.644518579644|-25.644518579644|-26.173910156005|-26.283840915622|-26.283840915622|-26.283840915622|-27.137601292863|-27.245742413162|-27.245742413162|-28.012125223609|-28.076783411737|-28.837537386943|-29.280875043844|-29.280875043844|-29.280875043844|-29.579049195411|-29.579049195411|-29.579049195411|-29.936926925626|-29.936926925626|-29.936926925626|-29.96194107052|-30.794600507908
01603|15800|/equities/cra-international|R2000GROWTH/R2000VALUE|102.75617804653|100.61635065624|100.61635065624|100.61635065624|100.61635065624|100.61635065624|100.61635065624|100.61635065624|99.4403912287|99.203568485666|99.203568485666|99.02562822599|99.024866255331|99.004098725673|99.004098725673|98.948792693541|98.948792693541|98.948792693541|97.759212544147||96.711345304586|95.148465448972|95.148465448972|95.148465448972|95.148465448972|95.148465448972|95.148465448972|95.148465448972|95.148465448972||95.148465448972|95.148465448972|95.148465448972|95.148465448972||95.148465448972|95.148465448972|95.148465448972|94.174322789982|94.174322789982|94.174322789982|94.174322789982|93.578692429679|91.695773011465|91.371968673356|90.660360536402|90.660360536402|90.660360536402|90.660360536402|90.660360536402|90.660360536402|90.660360536402|90.660360536402|90.660360536402|90.660360536402|90.660360536402||90.477069653213|89.227298088802|87.51227285678|-95.824561455459|-95.824561455459|-95.824561455459|-95.824561455459|-95.824561455459|-95.824561455459|-95.824561455459|-95.824561455459|-95.824561455459|-95.824561455459|-95.824561455459|-99.984517577192|-100.66324427828|-100.66324427828|-100.66324427828|-100.66324427828|-100.95693379757|-101.27659502423|-101.46899637024|-102.44874269477|-102.83554997846|-102.83554997846|-103.93450085768|-104.73088976178|-104.73088976178|-104.73088976178|-104.73088976178|-104.73088976178|-104.73088976178|-104.73088976178|-104.73088976178|-104.73088976178|-104.73088976178|-104.73088976178|-105.36626419793|-106.36751328321|-107.52386709097|-107.52386709097|-107.52386709097|-108.29102353537|-108.29102353537|-108.29102353537|-109.80719194903|103.4083137932|103.4083137932|103.4083137932|103.4083137932|103.4083137932|103.4083137932|103.4083137932|102.77530846436|102.77530846436|102.77530846436|102.77530846436||102.77530846436|102.38200574273|102.0566737426|101.00049921474|101.00049921474|100.56708088409|100.45759328659|100.45759328659|100.45759328659|100.45759328659|100.45759328659|100.45759328659|100.45759328659|100.04790253423|100.04790253423|100.04790253423|100.04790253423|100.04790253423|100.04790253423|100.04790253423|100.04790253423|100.04790253423|100.04790253423|100.04790253423|100.04790253423|100.04790253423|100.04790253423|100.04790253423|100.04790253423|99.101838268419|98.678152258285|98.6723948398|98.12085927744|98.12085927744|97.337616536565|95.717891186456|95.717891186456|95.717891186456|95.717891186456|95.717891186456|95.717891186456|95.717891186456|95.717891186456||95.717891186456|95.717891186456|95.717891186456|95.717891186456|95.717891186456|95.717891186456|95.717891186456|95.717891186456|94.405767513624|94.116003620908||94.116003620908|92.824453791298|92.721889981867|92.032101641365|91.780386406258|91.773071732143|91.773071732143|-99.995791440592|-99.995791440592|-99.995791440592|-99.995791440592|-99.995791440592|-99.995791440592|-101.17198753951||-102.21109772389|-103.20011182035|-103.400066753|-103.400066753|-103.400066753|-103.400066753|-103.400066753|-103.400066753|-103.400066753|-103.400066753|-103.400066753|-103.400066753|-103.400066753|-103.400066753|-104.9556287083|-105.02625330653|-106.51222884618|-111.10266742548|-111.10266742548|-111.10266742548|-111.10266742548|-111.10266742548|-111.10266742548|-112.00907240798|-113.6067470013|-113.78962700883|-113.78962700883|-113.93847267406|-114.2088226716|-114.2088226716|-114.2088226716|-114.2088226716|-114.2088226716|-114.2088226716|-114.2088226716||-114.2088226716|-115.65202463117|-117.93224904766|-118.28535177468|-118.28535177468|-118.28535177468|-119.9489176629|-119.9489176629|-119.9489176629|-119.9489176629|-120.88824027092|-123.32859220895|-123.32859220895|-123.32859220895|-123.32859220895|-123.32859220895|-123.32859220895|-123.32859220895|-123.32859220895|-123.45589665159|-123.45589665159|-123.45589665159|-123.45589665159|-123.45589665159|-123.45589665159|-129.66572007851|115.19177734551|115.19177734551|115.19177734551|115.19177734551|115.19177734551
01604|985781|/equities/tactile-systems-technology-inc|R2000GROWTH|13.667782046181|13.667782046181|13.667782046181|13.667782046181|13.667782046181|13.667782046181|13.667782046181|13.489735101972|13.430302978192|13.430302978192|13.40630836027|13.171453735752|13.00878316977|13.00878316977|13.00878316977|13.00878316977|13.00878316977|13.00878316977|13.00878316977||13.00878316977|13.00878316977|13.00878316977|13.00878316977|13.00878316977|13.00878316977|13.00878316977|13.00878316977|13.00878316977||13.00878316977|13.00878316977|12.738647960053|12.658595648354||12.658595648354|12.17466194425|12.159212321827|12.159212321827|12.05368406405|12.05368406405|12.05368406405|12.05368406405|12.05368406405|12.05368406405|12.05368406405|12.05368406405|12.05368406405|12.05368406405|12.05368406405|12.05368406405|12.05368406405|12.05368406405|11.823898357986|11.823898357986|11.604331381716||10.877735066853|-12.70755296198|-12.70755296198|-12.70755296198|-12.70755296198|-12.70755296198|-12.70755296198|-12.70755296198|-12.70755296198|-12.70755296198|-12.70755296198|-13.113669188459|11.151951486143|11.151951486143|-12.507879331724|-12.507879331724|-12.507879331724|-12.53097627231|-12.56886278334|-12.777625149519|-12.818472246363|-12.910984091899|-12.910984091899|-12.910984091899|-12.913593721546|-12.955659601597|-13.277399404742|-13.296289818642|-13.296289818642|-13.753711427977|-14.260790257245|-14.655877860155|-14.787641878223|-15.284046671231|-15.456162317417|-15.603180364129|-15.64221380126|-15.64221380126|-15.64221380126|-15.64221380126|-15.64221380126|-15.64221380126|-15.64221380126|-15.723015338972|-16.077239123533|-16.583043777887|-17.176715228231|-18.074127459163|-19.189586718474|-19.452873105908|-19.763192462816|-20.131880760076|-20.3782484736|-20.3782484736|-20.600167832018|-20.600167832018|-20.600167832018||-20.600167832018|-20.600167832018|-20.600167832018|-20.600167832018|-20.600167832018|-20.600167832018|-20.600167832018|-20.883519686196|-20.916044292301|-20.916044292301|-21.018105994165|-21.562894514865|-21.847661419783|-21.932957035605|-21.958288413267|-21.958288413267|-21.958288413267|-21.961986998696|-23.208319324011|-23.703131721808|-25.004839341819|-25.004839341819|-25.395932958059|-25.795758562544|-26.150382799475|-26.150382799475|-26.150382799475|-26.150382799475|-26.150382799475|-26.150382799475|22.6336575145|22.6336575145|22.6336575145|22.6336575145|22.6336575145|22.6336575145|22.6336575145|22.6336575145|21.911190817524|21.911190817524|21.911190817524|21.911190817524|21.911190817524||21.911190817524|21.911190817524|21.836914465223|21.836914465223|21.836914465223|21.836914465223|21.836914465223|21.836914465223|21.836914465223|21.836914465223||21.536066502768|21.495188310594|21.495188310594|21.495188310594|21.495188310594|21.257660058588|21.257660058588|21.257660058588|20.765732398132|20.541597912157|19.403185179327|18.668350776731|18.668350776731|18.668350776731||18.668350776731|18.668350776731|18.668350776731|18.668350776731|18.668350776731|18.668350776731|18.668350776731|18.668350776731|18.668350776731|18.668350776731|18.668350776731|18.668350776731|18.457890387706|17.381544612439|16.468937792813|16.415768095384|16.415768095384|16.415768095384|16.415768095384|16.415768095384|16.029362835536|16.029362835536|16.029362835536|16.029362835536|16.029362835536|15.950958214479|15.899712246294|15.899712246294|15.899712246294|15.899712246294|15.899712246294|15.523569391431|15.517350830702|15.46147808992|15.14386362459||14.988738106641|14.748042900201|14.532269193989|14.018632891291|14.005702869223|13.824669193478|13.790618523937|13.790618523937|13.790618523937|13.211343526978|13.211343526978|13.211343526978|12.98224893601|12.98224893601|12.98224893601|12.98224893601|12.98224893601|12.98224893601|12.98224893601|12.98224893601|12.98224893601|12.48337089785|12.29392308403|12.280127656913|12.280127656913|12.258391224963|12.258391224963|12.258391224963|12.258391224963|12.042679455128|11.996186710993
01605|15538|/equities/black-diamond|R2000GROWTH|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5267689013003|-6.5636320405005|-6.6818134048248||-6.8436861777336|-6.8436861777336|5.8451067055537|5.8451067055537|5.8451067055537|5.8451067055537|5.8451067055537|5.8451067055537|5.8451067055537||5.8451067055537|5.8451067055537|5.8451067055537|5.8451067055537||5.6104895239604|5.6104895239604|5.6104895239604|5.5727659734899|5.3375465696605|5.3375465696605|5.3375465696605|5.3375465696605|5.3375465696605|5.3375465696605|5.3375465696605|5.3375465696605|5.3375465696605|5.3375465696605|5.3375465696605|4.9881073441276|-5.8865082931448|-5.8865082931448|-5.8865082931448|-5.8865082931448|-5.8865082931448||-5.8865082931448|-5.8865082931448|-5.8865082931448|-5.8865082931448|-5.8865082931448|-5.9173199480618|-5.9173199480618|-5.9173199480618|-5.9173199480618|-5.9998001330257|-6.3112001710104|-6.3112001710104|-6.3112001710104|-6.3112001710104|-6.3112001710104|-6.3112001710104|-6.3112001710104|-6.3112001710104|-6.3112001710104|-6.3112001710104|-6.3112001710104|-6.3339299789573|-6.3339299789573|-6.3339299789573|-6.518255537473|-6.7572041455956|-6.7572041455956|-6.7572041455956|-6.7572041455956|-6.800226947119|-7.0624744058209|-7.0644373187996|-7.0644373187996|-7.2521526559168|-7.6268362981273|6.6806887215136|6.6806887215136|6.6806887215136|6.6806887215136|6.6806887215136|6.6806887215136|6.6806887215136|6.6806887215136|6.6806887215136|6.6806887215136|6.6806887215136|6.6518210112782|-7.4773187044086|-7.4773187044086|-7.4773187044086|-7.4773187044086|-7.4773187044086|-7.5769982105938|-7.5769982105938|-7.6644425134357|-7.8221583344866|-8.1025312982587||-8.2190415105087|-8.2190415105087|-8.2190415105087|-8.4117126951463|-8.6985698022055|-8.7160884845707|-8.9408317659136|-9.2903686732977|-9.4124492193454|-9.4124492193454|-9.4124492193454|-9.4124492193454|-9.4124492193454|-9.4124492193454|8.2574686231104|8.2574686231104|8.2574686231104|8.2574686231104|8.2574686231104|8.2574686231104|8.2574686231104|8.2574686231104|8.2574686231104|8.2574686231104|8.2574686231104|8.2574686231104|8.2574686231104|8.2574686231104|8.2574686231104|8.2574686231104|8.2574686231104|8.2574686231104|8.2574686231104|8.2574686231104|8.2574686231104|8.2574686231104|8.2574686231104|8.0077207554146|7.9194494460785|7.9194494460785|7.9194494460785|7.9194494460785|7.9194494460785||7.9194494460785|7.8379993675775|7.7017450537106|-8.9948903112236|-8.9948903112236|-8.9948903112236|-8.9948903112236|-8.9948903112236|-8.9948903112236|-9.0609890916418||-9.2191541436062|-9.354292919726|-9.354292919726|-9.354292919726|-9.354292919726|-9.354292919726|-9.354292919726|-9.354292919726|-9.354292919726|-9.354292919726|-9.354292919726|-9.354292919726|-9.6881029368449|-9.7654296214145||-9.7654296214145|-9.7654296214145|-9.7654296214145|-9.7725710668142|-9.7725710668142|-9.7725710668142|-9.7725710668142|-9.7725710668142|-9.7725710668142|-9.7725710668142|-9.7725710668142|-9.7725710668142|-9.7725710668142|-9.7725710668142|-10.02990259236|-10.02990259236|-10.088780393268|8.5545832665483|8.5545832665483|8.5545832665483|8.5545832665483|8.5545832665483|8.5545832665483|8.5545832665483|8.5545832665483|8.5545832665483|8.5545832665483|8.5545832665483|8.5545832665483|8.5545832665483|8.5545832665483|8.5545832665483|8.5545832665483|8.3577149214259|-10.17282144628||-10.17282144628|-10.17282144628|-10.17282144628|-10.17282144628|-10.17282144628|-10.17282144628|-10.17282144628|-10.17282144628|-10.173113040989|-10.173113040989|-10.431402100185|-10.431402100185|-10.431402100185|-10.431402100185|-10.431402100185|-10.431402100185|-10.431402100185|-10.431402100185|-10.431402100185|9.1373592258392|9.1373592258392|9.1373592258392|9.1373592258392|9.1373592258392|9.1373592258392|9.1373592258392|9.1373592258392|9.1373592258392|9.1373592258392|9.1373592258392|9.1373592258392
01606|1084219|/equities/rubius-therapeutics-inc|R2000GROWTH|||||||||||||||||||||||||||||||0.052973507324605|0.052192786065238|0.048694798273678|0.048694798273678||0.017800858349801|0.017800858349801|0.017800858349801|0.017800858349801|0.017800858349801|0.017800858349801|0.017800858349801|0.017800858349801|0.017800858349801|0.017800858349801|0.017800858349801|-0.024665711951265|-0.025184124439964|-0.025760138316297|0.021933178518562|-0.020074245097086|-0.020082494601987|-0.020091660718545|-0.020101845292497|-0.020113161485778|-0.020125735033868||-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172||-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020132747118172|-0.020147496847639|-0.020163885435935|-0.020182094978487||-0.020202327803544|-0.020224808720275|-0.020249787516642|-0.020277541734828|-0.020308379755034||-0.02034264422193|-0.020380715851815|-0.020423017662797|-0.020470019675|-0.020522244133004|-0.020580271308563|-0.020644745948073|-0.020716384436418|-0.020795982756801|-0.020884425335005|-0.020982694866342|-0.021091883234494|-0.021213203643552|-0.021348004098062|-0.02149778238085|-0.021664202695058|-0.02184911415529|-0.022054571333326|-0.022282857086699|-0.02253650792378|-0.022818342187203|-0.023131491368785|-0.023479434903875|-0.023866038831754|-0.024295598751618|-0.024772887551468|-0.02530320844019|-0.025892453872104|-0.026547171018674|-0.026645589424313|-0.026645589424313|-0.026645589424313|-0.026645589424313|-0.027383988298906|-0.028204431492899|-0.02911603504178|0.020782671519955||0.020782671519955|0.018647412899291|0.018497125493327|0.018330139486699|0.018144599479336|0.017938443915599|0.017709382178113|0.017454869136463|0.017207951283397|0.017207951283397||0.017207951283397|0.017207951283397|0.017207951283397|0.017207951283397|0.017207951283397|0.017207951283397|0.017207951283397|0.017207951283397|0.017207951283397|0.017207951283397|0.017207951283397|0.017207951283397|-0.023665410122508|-0.023665410122508||-0.023665410122508|-0.023665410122508|-0.023665410122508|-0.023665410122508|-0.023665410122508|-0.023665410122508|-0.023665410122508|0.013705098969819|0.013704701813151|0.013704701813151|0.013704701813151|0.013704701813151|0.013704701813151|0.013704701813151|0.013704701813151|0.013704701813151|0.013704701813151|0.013704701813151|0.013704701813151|0.013704701813151|0.013704701813151|0.013704701813151|0.013704701813151|0.013704701813151|0.013704701813151|-0.029216996991987|-0.030241107818544|-0.031379008736941|-0.032643343090716|-0.034048159039355|-0.035609065648953|-0.037343406326284|-0.039270451523319|-0.041411612853358|-0.043790680997845||-0.046434090047276|-0.04937121121331|-0.05263467917557|-0.056260754689192|-0.060289727482106|-0.064766363918677|-0.068230079174097|-0.068230079174097|-0.068588977021533|-0.071209974580126|-0.074122194089674|-0.082357993432972|-0.089286659419639|-0.098502048928372|-0.098502048928372|-0.10722449885897|-0.11858277652239|-0.13064752949415|-0.14516392166017|-0.15684880194397||||-0.20649866996906|-0.23116069984536|-0.23116069984536|-0.24479423093977|-0.24479423093977|-0.24479423093977|-0.24479423093977|-0.26347692479892
01607|1159426|/equities/keros-therapeutics-inc|R2000GROWTH|48.579574447295|48.579574447295|48.579574447295|48.579574447295|48.579574447295|48.579574447295|48.579574447295|48.579574447295|48.579574447295|48.579574447295|47.813969565123|47.581596410679|47.581596410679|45.535663644923|44.040458088068|43.575752481394|43.575752481394|43.575752481394|43.575752481394||43.575752481394|42.838452489524|42.838452489524|42.838452489524|39.485790631671|39.019779414489|38.887531300998|34.706147110701|34.143273155159||34.111325619479|34.111325619479|33.82813811066|31.900709944326||30.781899166723|28.319887055975|-35.797281576694|-35.797281576694|-35.797281576694|-35.797281576694|-35.797281576694|-35.797281576694|-35.797281576694|-37.915591797896|30.838232692008|29.456369064389|28.743186789683|27.923066238596|-32.088806190186|-32.088806190186|-32.088806190186|-32.088806190186|-32.088806190186|-32.088806190186|-32.088806190186||-32.088806190186|-32.088806190186|-32.088806190186|-32.088806190186|-32.088806190186|-32.088806190186|-32.088806190186|-32.088806190186|-32.088806190186|-32.088806190186|-32.088806190186|-32.088806190186|-32.088806190186|-32.088806190186|-32.088806190186|-32.088806190186|-32.088806190186|-32.088806190186|-32.088806190186|-32.088806190186|-32.200895139568|-32.466429788776|-32.466429788776|-32.466429788776|-32.466429788776|-32.466429788776|-32.466429788776|-32.466429788776|-32.466429788776|-33.35214348072|-34.812937633132|-35.17231415033|-35.17231415033|-35.17231415033|-35.17231415033|-35.17231415033|-35.548683041993|-36.398907253857|-36.398907253857|-36.398907253857|-36.472168678261|-36.472168678261|-36.554075711543|-37.422224272395|-37.422224272395|-38.764443674305|-38.764443674305|-38.764443674305|-38.764443674305|-38.764443674305|-38.764443674305|-38.764443674305|-38.764443674305|-38.764443674305|-38.764443674305|-38.764443674305|-38.764443674305||-38.764443674305|-38.764443674305|-38.764443674305|-38.764443674305|-38.764443674305|-38.764443674305|-38.764443674305|-38.764443674305|-38.764443674305|-38.764443674305|-38.764443674305|-38.764443674305|-39.682435661133|-40.671595738526|-40.833995154826|-42.109386765657|-42.714713858599|-42.714713858599|-44.079647298042|-44.079647298042|-44.079647298042|-44.079647298042|-44.079647298042|-44.079647298042|-44.079647298042|-44.079647298042|-44.079647298042|-44.079647298042|-44.079647298042|-44.079647298042|-44.079647298042|-44.079647298042|-44.079647298042|-44.079647298042|-44.079647298042|-44.079647298042|-44.079647298042|-44.079647298042|-44.079647298042|-44.079647298042|-44.079647298042|-44.082661782574|-45.339626695128||-45.774624824384|-45.774624824384|-45.774624824384|-45.774624824384|-45.774624824384|-45.774624824384|-45.774624824384|-45.774624824384|-45.774624824384|-45.774624824384||-45.865707656311|-45.865707656311|-47.552814771253|-48.503350259549|-50.342057123987|-52.447284794745|44.346420346812|44.346420346812|44.346420346812|44.346420346812|44.346420346812|44.346420346812|44.346420346812|44.346420346812||44.346420346812|44.346420346812|43.782134015378|43.187371950477|42.824022007353|41.387060271774|39.802149140178|39.802149140178|39.802149140178|39.216610099804|38.659016006962|38.659016006962|38.659016006962|38.659016006962|38.659016006962|38.659016006962|38.659016006962|38.659016006962|38.659016006962|38.659016006962|38.659016006962|38.659016006962|38.659016006962|38.659016006962|38.659016006962|38.659016006962|-45.223734291975|-45.223734291975|-45.223734291975|-45.223734291975|-45.223734291975|-45.223734291975|-45.223734291975|-45.980349656149|-46.825943545285||-47.751603845957|-49.256781423758|-49.681506654108|-49.681506654108|-49.681506654108|-49.681506654108|-49.681506654108|-49.681506654108|-49.681506654108|-49.681506654108|-50.931117716194|-51.806721236481|-51.806721236481|-51.806721236481|-52.218023858881|-52.853361538622|-54.357900014159|-55.92326095336|-55.92326095336|-55.92326095336|-59.386746369962|-59.386746369962|-59.386746369962|51.086075420196|51.086075420196|50.978338457591|50.978338457591|50.978338457591|50.978338457591|50.978338457591|50.978338457591
01608|15737|/equities/clearfield|R2000GROWTH|24.79037146448|24.322079392263|24.319839808171|24.319839808171|23.751549134459|23.053955062457|-28.511192109615|-28.511192109615|-28.511192109615|-28.511192109615|-28.511192109615|-28.511192109615|-28.511192109615|-28.511192109615|-28.511192109615|-28.511192109615|-28.671657856339|-28.790681741893|25.744129387649||25.744129387649|25.744129387649|25.744129387649|25.744129387649|25.744129387649|25.744129387649|25.744129387649|25.744129387649|25.744129387649||25.744129387649|25.744129387649|25.653477368656|25.549030193505||25.549030193505|25.549030193505|25.549030193505|25.549030193505|25.549030193505|25.549030193505|25.405589934651|24.220099630691|24.077436730128|24.077436730128|23.553818381342|23.518309885792|23.518309885792|23.518309885792|23.518309885792|23.518309885792|23.518309885792|23.518309885792|23.518309885792|23.518309885792|23.518309885792||23.518309885792|23.236922271309|23.07408005138|-27.255082643704|-27.255082643704|-27.255082643704|-27.255082643704|-27.255082643704|-27.255082643704|-27.255082643704|-27.255082643704|-27.255082643704|-27.255082643704|-27.255082643704|-27.255082643704|-27.255082643704|-27.255082643704|-27.39675917965|-28.131120950446|-28.217529888625|-28.217529888625|-28.217529888625|-28.217529888625|-28.217529888625|-28.217529888625|-28.217529888625|-28.217529888625|-28.217529888625|-28.217529888625|-28.850588184457|-29.898986981822|-29.986279503446|-29.986279503446|-30.068089714692|-30.643988122593|-31.352764012693|-31.573793917099|-31.82588177831|-32.156273584687|-32.156273584687|-32.972375795933|-33.41877293332|-33.741246693523|-33.741246693523|-33.741246693523|-34.02055326346|-34.627280615474|-34.651978597271|-34.964420964572|-35.682689324852|-36.297155636148|-36.660728103139|-37.326051442979|-37.326051442979|-37.417836420136|-38.20204230635|-38.598159878678||-38.598159878678|-38.598159878678|-38.598159878678|-38.598159878678|-39.10851085763|-39.50342907487|-40.594422494688|-41.736580702242|-42.419531341588|-42.692813975056|-43.236460904766|-43.873678026916|-44.433364667629|-45.023739062122|-45.268042681804|-45.427291694114|-45.427291694114|-45.427291694114|-45.427291694114|-45.978517760645|-49.29173558488|43.986305881484|43.986305881484|43.986305881484|43.986305881484|43.986305881484|43.986305881484|43.986305881484|43.986305881484|43.986305881484|43.986305881484|43.986305881484|43.986305881484|43.44334292516|42.978625467733|42.978625467733|42.978625467733|42.205984940479|42.075420997635|42.075420997635|42.075420997635|42.075420997635|42.075420997635||42.075420997635|42.075420997635|42.075420997635|42.075420997635|42.075420997635|42.075420997635|42.075420997635|42.075420997635|42.075420997635|42.075420997635||42.075420997635|42.075420997635|42.075420997635|42.075420997635|42.075420997635|40.279355205977|38.775596792923|38.033835074887|-42.709512003603|-42.709512003603|-42.709512003603|-42.709512003603|-42.709512003603|-42.709512003603||-42.709512003603|-42.709512003603|-42.709512003603|-43.051124846872|-43.227654857918|-43.227654857918|-43.227654857918|-43.227654857918|-43.227654857918|-43.227654857918|-43.227654857918|-43.227654857918|-43.227654857918|-43.227654857918|-43.227654857918|-43.227654857918|-48.346241350876|-48.346241350876|-48.494276993974|-48.494276993974|-48.494276993974|-48.494276993974|-48.494276993974|-48.494276993974|-48.494276993974|-48.494276993974|-48.494276993974|-49.925652602761|-51.207552831665|-51.207552831665|-51.509231320724|-51.509231320724|-51.509231320724|-51.509231320724|-51.509231320724||-51.509231320724|-51.767567678409|-52.070835700113|-52.070835700113|-52.070835700113|-52.070835700113|-52.198983314389|-52.623316370507|-52.663587695605|-52.663587695605|-54.334519843532|-55.21034606684|-55.21034606684|-55.21034606684|-55.911302394213|-56.227312532334|-56.325626866981|-59.072918062922|-59.555464777148|-62.296571767767|-65.881524444112|-67.307804293642|-67.467410612117|-68.434919728185|-69.583332261935|-69.670089944087|-70.440104605103|-70.440104605103|-70.440104605103|-70.440104605103|-70.440104605103
01609|1165669|/equities/mountain-crest-acquisition|R2000GROWTH|0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204||0.8823815425204|0.8823815425204|0.8823815425204|0.8823815425204|0.82880726345896|0.79090156718808|0.79090156718808|0.79090156718808|0.79090156718808||0.79090156718808|0.79090156718808|0.71975182013067|0.6653908989645||0.64420290856236|0.64420290856236|0.64420290856236|0.64420290856236|0.64420290856236|0.64420290856236|0.58731433714621|0.52589371430866|0.52143748521796|0.47681940727754|0.46186047718838|0.45281839825754|0.45281839825754|0.45281839825754|0.45259823907355|-0.63121671106224|-0.63121671106224|-0.63121671106224|-0.63121671106224|-0.63121671106224|-0.64540271235106||-0.64540271235106|-0.64841969225802|-0.65018852953555|-0.65432615748646|-0.67382813543289|-0.67382813543289|-0.67382813543289|-0.70875901811884|-0.77633698853954|-0.77633698853954|-0.77633698853954|-0.77633698853954|-0.77633698853954|-0.77633698853954|-0.77633698853954|-0.77633698853954|-0.77633698853954|-0.77633698853954|-0.77656333284361|-0.79440489842375|-0.79440489842375|-0.79440489842375|-0.79440489842375|-0.79440489842375|-0.79440489842375|-0.79440489842375|-0.79440489842375|-0.79440489842375|-0.81200546174005|-0.85723940033333|-0.87246456981239|-0.87246456981239|-0.87246456981239|-0.87246456981239|-0.90903844370375|-0.94370936501832|-0.98023262673849|-1.0298469829902|-1.0298469829902|-1.0298469829902|-1.0809577657498|-1.0998642227955|-1.1218985475774|-1.1664461568191|-1.2238068398717|-1.2411196088206|-1.2411196088206|-1.253466199439|-1.2831372137928|-1.2831372137928|-1.2845968864653|-1.3112187211484|-1.3157985613049|-1.3481094688509|-1.4245661133234|-1.4867401116098|-1.5366557166538||-1.5551530420318|-1.5551530420318|-1.5551530420318|-1.5746811230464|-1.5904789985863|-1.605254418502|-1.6291715445891|-1.6738017270714|-1.6833220377095|-1.6833220377095|-1.6833220377095|-1.7006356136145|-1.7604284966589|-1.7921427383027|-1.8793252390846|1.5373046893527|1.5373046893527|1.5373046893527|1.5373046893527|1.5373046893527|1.5373046893527|1.5373046893527|1.5373046893527|1.5373046893527|1.5373046893527|1.5373046893527|1.5373046893527|1.5373046893527|1.5025607831666|1.5000012865893|1.5000012865893|1.5000012865893|1.5000012865893|1.5000012865893|1.5000012865893|1.5000012865893|1.5000012865893|1.5000012865893|1.5000012865893|1.5000012865893|1.5000012865893|1.5000012865893|1.5000012865893||1.5000012865893|1.5000012865893|1.5000012865893|1.5000012865893|1.5000012865893|1.5000012865893|1.5000012865893|1.5000012865893|1.5000012865893|1.5000012865893||1.5000012865893|1.410201346219|-1.8023894325666|-1.8023894325666|-1.8023894325666|-1.8023894325666|-1.8023894325666|-1.8023894325666|-1.8023894325666|-1.8023894325666|-1.8076549189811|-1.837394385153|-1.8704382099641|-1.9510786518719||-1.9510786518719|-1.9510786518719|-1.9510786518719|-1.9510786518719|-1.9510786518719|-1.9510786518719|-1.9510786518719|-1.9510786518719|-1.9510786518719|-1.9510786518719|-1.9510786518719|1.5871175243712|1.5871175243712|1.5871175243712|1.5871175243712|1.5871175243712|-1.9012198968236|-1.9012198968236|-1.9012198968236|-1.9012198968236|-1.9012198968236|-1.9012198968236|-1.9127443149691|-1.9738825708633|-2.0130697712004|-2.0130697712004|-2.0130697712004|-2.0130697712004|-2.031116888319|-2.031116888319|-2.031116888319|-2.031116888319|-2.031116888319|-2.031116888319|-2.031116888319||-2.1162410084788|-2.2513788943361|-2.2517847876668|-2.2517847876668|-2.2517847876668|-2.2517847876668|-2.2517847876668|-2.2517847876668|-2.2517847876668|-2.2517847876668|-2.2517847876668|-2.2517847876668|-2.2517847876668|-2.2517847876668|-2.2517847876668|-2.4274359233412|-2.4274359233412|-2.4274359233412|-2.4274359233412|-2.4274359233412|-2.4596510206365|-2.4923899344496|-2.5231610527626|-2.553895697659|-2.5734014894561|-2.5734014894561|-2.603312826377|-2.6842363677884|-2.6922059160281|-2.6922059160281|-2.8012842979485
01610|1163770|/equities/pennant-group-inc|R2000GROWTH|14.759223375222|14.759223375222|14.759223375222|14.759223375222|14.759223375222|14.759223375222|14.759223375222|14.759223375222|14.759223375222|14.759223375222|14.759223375222|14.759223375222|14.759223375222|14.759223375222|14.619360510399|14.153682946043|14.153682946043|14.069647999689|13.727467208346||13.727467208346|13.630145793969|13.630145793969|13.630145793969|13.630145793969|13.630145793969|13.04871026246|13.04871026246|13.04871026246||13.04871026246|13.04871026246|13.013972242323|12.800318885344||12.726678130077|12.726678130077|12.726678130077|12.726678130077|12.726678130077|12.726678130077|12.726678130077|12.618829298478|12.618829298478|12.618829298478|12.618829298478|12.618829298478|12.618829298478|12.618829298478|12.618829298478|12.618829298478|12.618829298478|12.618829298478|12.609255102455|12.41194987648|12.219944375017||12.106049106363|11.895609853271|11.796789007721|11.513343209997|11.513343209997|11.513343209997|11.282047451619|11.166237862027|11.166237862027|11.166237862027|11.041531067332|-11.823354394331|-11.823354394331|-11.823354394331|-11.823354394331|-11.823354394331|-11.823354394331|-11.823354394331|-11.823354394331|-11.823354394331|-11.823354394331|-11.823354394331|-11.823354394331|-11.823354394331|-11.823354394331|-11.823354394331|-11.823354394331|-11.823354394331|-11.823354394331|-12.007403548918|-12.007403548918|-12.007403548918|-12.007403548918|-12.007403548918|-12.007403548918|-12.007403548918|-12.038892715019|-12.038892715019|-12.34742529549|-12.34742529549|-12.34742529549|-12.34742529549|-12.34742529549|-12.34742529549|-12.34742529549|-12.34742529549|-12.34742529549|-12.34742529549|-12.605472381003|-12.805768486756|-12.805768486756|-12.80918746182|-12.850787029696|-12.850787029696|-12.866985173173|11.278485163895|11.278485163895||11.278485163895|11.278485163895|11.278485163895|11.278485163895|11.278485163895|11.278485163895|11.278485163895|11.278485163895|11.278485163895|10.881928188765|-12.246161804455|-12.246161804455|-12.246161804455|-12.246161804455|-12.246161804455|-12.246161804455|-12.246161804455|-12.246161804455|-12.246161804455|-12.345735348879|-12.433594586252|-12.502458526151|-12.502458526151|-12.502458526151|-12.502458526151|-12.502458526151|-12.502458526151|-12.685231316373|-12.705257270386|-12.747434169489|-12.747434169489|-12.747434169489|-12.747434169489|-12.747434169489|-12.776936649391|-12.776936649391|-12.776936649391|-12.776936649391|-12.776936649391|-12.776936649391|-12.776936649391|-12.776936649391|-13.53437431555||-13.591677485169|-13.591677485169|-13.591677485169|-13.591677485169|-13.591677485169|-13.591677485169|-13.591677485169|-13.591677485169|-13.591677485169|-13.591677485169||-13.591677485169|-13.591677485169|-13.591677485169|-13.591677485169|-13.591677485169|-13.591677485169|-13.591677485169|-13.591677485169|-13.591677485169|-13.591677485169|-13.591677485169|-13.591677485169|-13.591677485169|-13.591677485169||-13.591677485169|-13.591677485169|-13.591677485169|-13.591677485169|-13.591677485169|-13.591677485169|-13.591677485169|-13.591677485169|-13.591677485169|-13.591677485169|-13.591677485169|-13.591677485169|-14.214086543919|-14.338429516555|-14.346588101653|-14.351991498844|-14.351991498844|-14.351991498844|-14.351991498844|-14.351991498844|-14.351991498844|-14.351991498844|-14.351991498844|-14.351991498844|-14.351991498844|-14.351991498844|-14.351991498844|-14.65999035082|-14.716700347334|-14.716700347334|-14.716700347334|-14.716700347334|-14.716700347334|-14.716700347334|-14.716700347334||-14.716700347334|-14.716700347334|-14.716700347334|-14.716700347334|-14.716700347334|-14.716700347334|-14.716700347334|-14.716700347334|-14.716700347334|-14.716700347334|-14.716700347334|-14.716700347334|-14.716700347334|-14.716700347334|-15.064110844301|-15.340610310135|-15.340610310135|-15.340610310135|-15.340610310135|-15.351789099969|-16.081432721127|12.740637420873|12.740637420873|12.740637420873|12.740637420873|12.740637420873|12.740637420873|12.740637420873|12.740637420873|10.902374717108|10.889894369237
01611|1052946|/equities/constellation-alpha|R2000GROWTH|-1.5229457080703|-1.5229457080703|-1.5229457080703|-1.5229457080703|-1.5229457080703|-1.5229457080703|-1.5482730137354|-1.5708588546123|-1.6098432547081|-1.6175264663315|-1.6175264663315|-1.6175264663315|-1.6627572318819|-1.6871104979225|-1.6871104979225|-1.6871104979225|-1.6871104979225|-1.7090616384819|1.267786048893||1.267786048893|1.267786048893|1.267786048893|1.267786048893|1.267786048893|1.267786048893|1.267786048893|1.267786048893|1.267786048893||1.267786048893|1.267786048893|1.267786048893|1.267786048893||1.267786048893|1.267786048893|1.267786048893|1.267786048893|1.267786048893|1.267786048893|1.267786048893|1.267786048893|1.267786048893|1.267786048893|1.267786048893|1.267786048893|1.267786048893|1.267786048893|1.267786048893|1.267786048893|1.267786048893|1.267786048893|1.191860900659|1.191860900659|1.191860900659||1.191860900659|1.191860900659|1.191860900659|1.191860900659|1.191860900659|1.191860900659|1.191860900659|1.191860900659|1.191860900659|1.191860900659|1.191860900659|1.191860900659|-1.5229911188721|-1.5229911188721|-1.5229911188721|-1.5229911188721|-1.5229911188721|-1.5229911188721|-1.5229911188721|-1.5644345328145|-1.6310383660852|-1.6625839201516|-1.6625839201516|-1.6625839201516|-1.6625839201516|-1.6625839201516|-1.6625839201516|-1.6625839201516|-1.6625839201516|-1.7624942379468|-1.7624942379468|-1.7624942379468|-1.7624942379468|-1.7624942379468|-1.7624942379468|-1.7624942379468|-1.8106824377371|-1.8542248848625|-1.8902499017393|-1.9313888414342|-1.9950652965394|-2.0549837095304|-2.0626429896403|-2.0976311278397|-2.1224234647281|-2.1552704580103|-2.1957061034082|-2.2741456740033|-2.3749285332507|-2.4223227079891|-2.4223227079891|-2.4223227079891|-2.4223227079891|-2.4223227079891|-2.4648029800017|-2.538947700986|-2.644830809179||-2.7670843183366|-2.7774170557918|-2.7774170557918|-2.7774170557918|-2.7774170557918|-2.7774170557918|-2.8326856207254|-2.8455317049117|-2.8455317049117|-2.8787427970033|-2.8787427970033|-2.9658254327886|-3.0393609915389|-3.0393609915389|-3.0570177937231|-3.1689307452|-3.2441451815275|-3.3277169628836|-3.4146355703912|-3.5547450731685|2.6781998430488|2.6781998430488|2.6781998430488|2.6781998430488|2.6781998430488|2.6781998430488|2.6781998430488|2.6781998430488|2.6781998430488|2.6781998430488|2.6781998430488|2.6781998430488|2.5911552414627|2.5809637648753|2.5809637648753|2.5809637648753|2.5809637648753|2.5475875782626|2.3773860984|2.3237121958371|2.2228135818503|2.1913748442712|2.1913748442712||2.0687498317364|-2.8280596493526|-2.8280596493526|-2.8280596493526|-2.8589551977365|-2.9999502689804|-3.0488335723309|-3.1931482680007|2.4330094706893|2.4330094706893||2.4330094706893|2.4330094706893|2.4330094706893|2.4330094706893|2.3338994595607|-3.1630153851377|-3.1630153851377|-3.1630153851377|-3.1630153851377|-3.1630153851377|-3.1630153851377|-3.1630153851377|-3.2205724933265|-3.2358529411553||-3.2691565028381|-3.2691565028381|-3.2691565028381|-3.2691565028381|-3.2691565028381|-3.3409516404681|-3.4171353884103|-3.4171353884103|-3.4171353884103|-3.4245381408712|-3.4245381408712|-3.4320039791939|-3.4320039791939|-3.4320039791939|-3.4320039791939|-3.4320039791939|-3.8709382377858|-3.8709382377858|-3.8709382377858|-3.9206147815116|-4.080949706648|-4.3861106709354|3.4944701717368|3.4944701717368|3.4944701717368|3.4944701717368|3.4944701717368|3.4944701717368|3.472238943099|3.3534690447455|3.3534690447455|3.3534690447455|-4.3626372454086|-4.3626372454086|-4.3626372454086||-4.3626372454086|-4.3626372454086|-4.3626372454086|-4.3626372454086|-4.3626372454086|-4.3626372454086|-4.3626372454086|-4.3626372454086|-4.3626372454086|-4.3626372454086|-4.4457080891308|-4.513386012783|-4.513386012783|-4.513386012783|-4.7087622634464|-4.8689040097549|-4.8689040097549|-4.8883814145697|-4.8883814145697|-4.988807114139|-5.2803190639447|-5.3493957645686|-5.3493957645686|-5.3493957645686|-5.3493957645686|-5.3493957645686|-5.3712033498179|-5.3712033498179|-5.4113372153586|-5.4481522977954|-5.7973914345774
01612|15925|/equities/digimarc-corp|R2000GROWTH|34.99310303051|34.008174059391|34.008174059391|34.008174059391|34.008174059391|34.008174059391|34.008174059391|34.008174059391|34.008174059391|34.008174059391|34.008174059391|34.008174059391|34.008174059391|34.008174059391|33.570616602453|33.570616602453|33.570616602453|33.570616602453|33.570616602453||33.570616602453|33.570616602453|33.570616602453|33.570616602453|33.570616602453|33.570616602453|33.570616602453|33.570616602453|33.570616602453||33.570616602453|33.570616602453|32.715126964287|32.446194946058||32.446194946058|32.446194946058|32.446194946058|32.446194946058|32.446194946058|32.370552605266|31.56595078428|30.06896299927|30.06896299927|30.06896299927|29.859263855632|29.859263855632|29.859263855632|29.685518150511|29.685518150511|29.685518150511|29.685518150511|29.685518150511|29.685518150511|29.685518150511|29.685518150511||29.685518150511|29.685518150511|29.685518150511|29.685518150511|29.685518150511|28.811966239283|27.34940604244|26.131957467776|25.148419415931|24.521576603231|-29.725983646828|-29.725983646828|-29.725983646828|-29.725983646828|-29.725983646828|-29.725983646828|-30.038687630184|-30.443552571176|-30.443552571176|-30.801448165971|-31.16575301669|-31.16575301669|-31.16575301669|-31.58533672251|-32.467595247844|-32.977378903074|-33.417092681317|-33.417092681317|-33.417092681317|-35.30954782211|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|30.18641326474|29.860729165827|29.860729165827|29.860729165827|29.860729165827|29.860729165827||-35.668093009074|-35.668093009074|-35.668093009074|-35.668093009074|-35.668093009074|-35.833991787256|-36.52554530283|-36.632828491487|-36.869810600587|31.840143911238|31.840143911238|31.840143911238|31.840143911238|31.840143911238|31.840143911238|31.840143911238|31.840143911238|31.840143911238|31.840143911238|31.840143911238|31.840143911238|29.011026532778|-31.53984648182|-31.53984648182|-31.53984648182|-31.53984648182|-31.53984648182|-31.53984648182|-31.53984648182|-31.53984648182|-31.53984648182|-31.53984648182|-31.53984648182|-31.53984648182|-31.53984648182|-31.53984648182|-31.53984648182|-31.53984648182|-31.53984648182|-31.53984648182|-31.53984648182|-31.53984648182|-31.53984648182||-31.53984648182|-31.53984648182|-31.53984648182|-31.53984648182|-31.53984648182|-31.968939955521|26.794203279957|26.794203279957|26.794203279957|26.794203279957||26.794203279957|26.794203279957|26.794203279957|26.794203279957|26.794203279957|26.794203279957|26.794203279957|26.794203279957|26.794203279957|26.794203279957|26.794203279957|26.794203279957|26.794203279957|26.794203279957||26.794203279957|26.794203279957|26.794203279957|26.794203279957|26.642449165433|25.667165624929|25.534741851813|25.534741851813|24.288045323697|22.643939774133|22.336043455973|20.394493423982|17.439386936341|17.019340617033|16.700656368304|16.047951329603|-19.148068121508|-19.148068121508|-19.148068121508|-19.148068121508|-19.148068121508|-19.148068121508|-19.148068121508|-19.148068121508|-19.330520925075|-19.882951004803|-19.983768497904|-20.113075718835|-20.628364427535|-20.628364427535|-20.881238680911|-20.904851997329|-20.904851997329|-20.904851997329|-20.904851997329||-20.904851997329|-20.904851997329|-20.904851997329|-20.904851997329|-20.904851997329|-20.904851997329|-20.904851997329|-20.904851997329|-20.904851997329|-20.904851997329|-20.904851997329|-20.904851997329|-20.904851997329|-20.904851997329|-21.430946761186|-22.023829599017|-22.427900010058|-22.427900010058|-22.427900010058|19.074969850021|19.074969850021|19.074969850021|19.074969850021|19.074969850021|19.074969850021|19.074969850021|19.074969850021|19.074969850021|19.074969850021|19.074969850021|19.074969850021
01613|20958|/equities/emcor-group-inc|R2000GROWTH/R2000VALUE|229.58590889882|226.94823499202|224.9938647535|220.15691325693|219.34057583667|219.34057583667|216.37786319363|215.55651503258|214.71890036986|212.46106811346|212.46106811346|212.46106811346|212.46106811346|212.46106811346|212.46106811346|212.46106811346|212.46106811346|210.17690415001|210.17690415001||210.17690415001|208.9382729488|208.30229749168|208.30229749168|208.30229749168|208.30229749168|208.30229749168|208.30229749168|208.30229749168||208.30229749168|208.30229749168|208.30229749168|208.30229749168||208.30229749168|208.30229749168|208.30229749168|208.30229749168|208.30229749168|208.30229749168|208.30229749168|206.60245437701|206.60245437701|206.60245437701|206.60245437701|206.60245437701|206.60245437701|206.60245437701|206.60245437701|206.60245437701|206.60245437701|206.60245437701|206.60245437701|206.60245437701|204.74883778978||204.25562861578|204.25562861578|204.25562861578|204.25562861578|204.25562861578|204.25562861578|204.25562861578|198.91626022278|197.08917541436|195.88496232279|195.88496232279|195.88496232279|195.88496232279|195.88496232279|195.5804662202|191.81609148165|191.80676560027|-206.36642911355|-206.36642911355|-206.36642911355|-206.36642911355|-207.61755933193|-207.61755933193|-209.04279697635|-211.21806492516|-215.48007122354|-216.44539195319|-216.44539195319|-216.94657944512|-216.94657944512|-216.94657944512|-216.94657944512|-216.94657944512|-216.94657944512|-216.94657944512|-216.94657944512|-217.57397427903|-220.75968726858|-221.91370311921|-221.91370311921|-221.91370311921|-221.91370311921|-222.65668096887|-222.65668096887|-224.23013295451|-226.04639890169|-226.04639890169|-226.04639890169|-226.04639890169|214.59507331544|214.59507331544|214.59507331544|214.59507331544|214.59507331544|214.59507331544|214.59507331544|214.59507331544||214.59507331544|213.02411547626|213.02411547626|210.14807509156|210.14807509156|209.89178818042|209.89178818042|209.89178818042|209.89178818042|209.89178818042|209.89178818042|209.89178818042|209.89178818042|209.89178818042|209.89178818042|208.71207818251|207.64822774438|207.64822774438|207.64822774438|207.27940883137|203.87925940859|203.87925940859|203.87925940859|203.87925940859|202.28361417306|195.08624926157|186.89138084592|182.35042006284|182.35042006284|182.35042006284|182.35042006284|182.35042006284|182.35042006284|182.35042006284|180.09491016369|179.00072474515|179.00072474515|178.51802735897|176.92801735768|176.54483109458|174.46759627642|173.95542947634|173.95542947634||173.95542947634|173.61436930612|170.80263022267|170.06569712784|168.8991110394|167.09829780103|167.09829780103|167.09829780103|165.73678979627|165.73678979627||165.73678979627|165.18161330127|165.18161330127|165.18161330127|164.26427756545|164.26427756545|164.26427756545|163.58367147707|162.34606407747|162.34606407747|162.34606407747|162.34606407747|162.34606407747|162.34606407747||160.12771446027|159.78163573278|159.78163573278|159.78163573278|159.78163573278|159.78163573278|159.78163573278|159.78163573278|159.78163573278|159.78163573278|159.78163573278|159.78163573278|159.78163573278|159.78163573278|159.78163573278|159.78163573278|159.78163573278|159.78163573278|159.78163573278|159.78163573278|159.78163573278|154.87182412691|-164.72861603059|-164.72861603059|-164.72861603059|-164.72861603059|-164.72861603059|-164.72861603059|-164.72861603059|-164.72861603059|-164.72861603059|-164.72861603059|-164.72861603059|-164.72861603059|-164.72861603059||-164.72861603059|-166.64954515936|-166.64954515936|-166.64954515936|-166.64954515936|-166.64954515936|-166.64954515936|-166.64954515936|-166.64954515936|-166.64954515936|-166.64954515936|-166.64954515936|-166.64954515936|-166.64954515936|-166.64954515936|-166.64954515936|-166.64954515936|-168.95990059114|-168.95990059114|156.00429688079|156.00429688079|156.00429688079|156.00429688079|155.97483553248|155.97483553248|155.53731997098|155.32146880456|155.13607414374|152.9898063674|151.88449944549|147.54222709926
01614|16351|/equities/immunogen|R2000GROWTH/R2000VALUE|30.675862907799|30.618736716809|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156|29.083478121156||29.083478121156|29.083478121156|29.083478121156|29.083478121156|28.853031957805|28.791424897711|28.748557570515|28.748557570515|28.748557570515||28.748557570515|28.748557570515|28.734507881864|28.669731496952||28.461901988219|28.461901988219|28.461901988219|28.461901988219|28.280504653832|28.280504653832|28.280504653832|28.280504653832|28.280504653832|27.924451031046|27.713000895532|27.586667619317|27.481018686922|27.259465907053|27.071072496789|26.908414538058|26.751571530934|13.902301703157|13.635904002994|13.635904002994|13.635904002994||13.529820127206|13.529820127206|13.529820127206|13.529820127206|13.349069557936|13.349069557936|13.349069557936|13.349069557936|13.349069557936|13.349069557936|13.349069557936|13.349069557936|13.18267434161|13.18267434161|13.18267434161|-15.399210399245|-15.399210399245|-15.399210399245|-15.399210399245|-15.399210399245|-15.399210399245|-15.399210399245|-15.399210399245|-15.971564447081|-15.971564447081|-15.971564447081|-15.971564447081|-15.971564447081|-15.971564447081|-15.995627415618|-16.046252211421|-16.375506121448|-16.375506121448|-16.375506121448|-16.375506121448|-16.375506121448|-16.375506121448|-16.375506121448|-16.375506121448|-16.375506121448|-16.375506121448|-16.375506121448|-16.375506121448|-16.546118213658|-16.617353388473|-17.004281199425|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843||-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.152707994843|-17.299953236474|-17.652169985124|-18.911349608444|-19.720593083963|-19.720593083963|-20.194377860055|-20.194377860055|-20.194377860055|17.915424203451|17.915424203451|17.915424203451|17.915424203451|17.915424203451|17.915424203451|17.915424203451|17.915424203451|17.513024329618|17.513024329618|17.163156047784|17.163156047784|17.163156047784|17.163156047784|17.163156047784|17.163156047784|17.163156047784|17.163156047784||17.163156047784|17.163156047784|17.163156047784|17.163156047784|17.163156047784|17.163156047784|17.163156047784|16.656350576571|16.443012769933|16.443012769933||16.252187366746|15.978008821564|15.575754363544|15.575754363544|15.068615603454|14.50290666687|13.059900594012|13.059900594012|13.059900594012|13.037111679996|12.179846145803|11.983618546465|11.983618546465|11.983618546465||11.983618546465|11.983618546465|11.983618546465|11.983618546465|11.983618546465|11.983618546465|11.575084216097|11.575084216097|11.575084216097|11.575084216097|11.394259725124|11.375567584016|11.375567584016|11.107880920673|11.107880920673|11.107880920673|10.605145236413|10.022244952962|4.7696230220755|4.7696230220755|4.4220809194733|-4.3592622806147|-4.3592622806147|-4.3592622806147|-4.3592622806147|-4.3592622806147|-4.3592622806147|-4.3592622806147|-4.3592622806147|-4.3592622806147|-4.3592622806147|-4.3592622806147|-4.3592622806147|-4.3592622806147|-4.3592622806147||-4.3592622806147|-4.3592622806147|-4.3592622806147|-4.3592622806147|-4.3592622806147|-4.3592622806147|-4.3669581467924|-4.3805091044436|-4.3985001477699|-4.3985001477699|-4.3985001477699|-4.4916669564226|-4.5212043275975|-4.5212043275975|-4.5212043275975|-4.5212043275975|-4.5212043275975|-4.5212043275975|-4.5212043275975|-4.5212043275975|-4.5212043275975|-4.5212043275975|-4.5212043275975|-4.5212043275975|-4.5212043275975|-4.5212043275975|-4.5212043275975|-4.5212043275975|-4.5212043275975|-4.5212043275975|-4.6321714443789
01615|17100|/equities/ruths-hospitalit|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.338574390364|21.319527074973|21.302252369103|21.281947114929|21.277997735324|21.259442173974|21.23715733106|21.234062603393|21.2072927988|21.163658622948|21.14962006062||21.124577421278|21.090641969145|21.054602192178|21.033446363094|20.990496374371|20.95444067452|20.912156512711|20.870173271468|20.79213842636|20.750152527024|20.681280704261|20.619201231799|20.540780333238|20.452533169541|20.355591901974|20.27232438639|20.194247792332|20.087498636343|-16.730835600536|-16.730835600536|-16.730835600536|-16.730835600536|-16.730835600536|-16.978705957908|-17.423562027104|-17.444688110838|-17.444688110838|-17.444688110838|-17.444688110838|-17.444688110838|-17.444688110838|-17.444688110838|-17.444688110838|-17.444688110838|-17.444688110838||-17.444688110838|-17.501320977221|-17.844801420647|-18.008562441701|-18.008562441701|-18.008562441701|-18.008562441701|-18.008562441701|-18.008562441701|-18.008562441701|-18.205075286091|-18.633295998163|-18.633295998163|-18.633295998163|-18.633295998163|-18.633295998163|-18.633295998163|-18.633295998163|-18.633295998163|-19.211162656752|16.938158718001|16.938158718001|16.938158718001|16.938158718001|16.938158718001|16.927399652149|16.81597220476|16.81597220476|16.81597220476|16.567928726972|16.567928726972
01616|16533|/equities/loral-space-and-c|R2000GROWTH|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.691421884807|-10.701857931649||-11.018731151726|-11.072384388243|-11.072384388243|-11.239316020845|-11.332573239935|-11.390081424329|-11.509534697636|-11.698118556943|-11.698118556943||-11.698118556943|-11.698118556943|-11.698118556943|-11.698118556943||-11.698118556943|-11.698118556943|-11.698118556943|-11.698118556943|-11.698118556943|-11.698118556943|-11.698118556943|-11.698118556943|-11.79240355382|-12.122092987538|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673||-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.332273482673|-12.386414686168|-12.827127367617|-13.082363506557|-13.38179264731|-13.848658304157|-13.962911364403|-13.962911364403|-14.085735370678|-14.422873414875|-14.422873414875|-14.422873414875|-14.422873414875|-15.038193028637|-15.272024337804|-15.272024337804|-15.272024337804|-15.272024337804|-15.511693628139|-15.861047753037|-16.352831160957|-16.553952228132|-16.553952228132|-16.553952228132|-17.273279944066|-17.859755665068|-18.360411809554|-18.940624262084|-19.175331991237|-19.531424912393|-20.065377297865|-20.327930148958|16.288817854309|16.288817854309|16.288817854309|16.288817854309|16.288817854309|16.288817854309|16.288817854309|16.288817854309|16.288817854309||16.288817854309|16.288817854309|16.288817854309|16.288817854309|16.288817854309|16.288817854309|16.288817854309|15.865909227159|14.898232283886|13.248782284296|13.248782284296|13.248782284296|13.248782284296|13.066336242398|11.950373428884|11.22319340024|-9.4289589659955|-9.4289589659955|-9.7018767746054|-9.8176079724945|-9.8176079724945|-9.8176079724945|-9.8176079724945|-9.8176079724945|-9.8176079724945|-9.8176079724945|-9.8176079724945|-10.161230773254|9.3213846398719|9.3213846398719|9.3213846398719|9.3213846398719|9.3213846398719|9.3213846398719|9.1915385141779|9.177234094385|9.177234094385|9.177234094385|8.9730541099484|8.8719313013915|8.8719313013915|8.7710343321566|8.6819826188357||8.5938695340986|8.3708385791641|8.2226524738756|8.2226524738756|8.2226524738756|8.1318360863225|8.1256885010399|8.1256885010399|8.1256885010399|8.1256885010399||7.9967148871085|7.9967148871085|7.592460854281|7.4255125074795|7.2695891419462|7.2695891419462|7.2695891419462|-8.0826284139604|-8.0826284139604|-8.0826284139604|-8.0826284139604|-8.0826284139604|-8.0826284139604|-8.0826284139604||-8.0826284139604|-8.3490316039159|-8.4600352585132|-8.5402612487271|-8.8547291534692|7.6989490333672|7.6989490333672|7.6989490333672|7.6989490333672|7.6989490333672|7.6989490333672|7.6989490333672|7.6989490333672|7.6989490333672|7.6989490333672|7.6989490333672|7.6989490333672|7.6989490333672|7.6989490333672|7.6989490333672|7.6989490333672|7.6989490333672|7.6989490333672|7.6989490333672|7.6989490333672|7.6989490333672|7.6989490333672|7.6942602301525|7.6942602301525|7.6942602301525|7.6942602301525|7.4788998657781|7.3626667188625|7.1737150291136|7.1737150291136||6.8172282614896|6.8172282614896|6.8172282614896|6.6274979289582|6.5383976495057|-7.9470236332376|-7.9470236332376|-7.9470236332376|-7.9470236332376|-7.9470236332376|-7.9470236332376|-7.9470236332376|-7.9470236332376|-7.9470236332376|-8.2397316861108|-8.4957182554496|-8.4957182554496|-8.5508434247691|-8.5508434247691|-8.8353813171076|-9.3015351030217|-9.5472609966978|-9.6886237429231|-9.9338427273283|8.3936899328533|8.3936899328533|8.3936899328533|8.3936899328533|8.3936899328533|8.3936899328533|8.3936899328533
01617|15522|/equities/bioanalytical-sys|R2000GROWTH|4.0161346245836|3.3001495124047|3.2185947829537|3.2185947829537|3.2185947829537|3.2185947829537|3.2185947829537|3.2185947829537|3.2185947829537|3.2185947829537|3.2185947829537|3.2185947829537|3.2185947829537|3.2185947829537|3.2185947829537|3.2185947829537|3.2185947829537|3.2185947829537|3.2185947829537||3.2185947829537|3.2185947829537|3.2185947829537|3.2185947829537|3.2185947829537|3.0227712341361|3.0227712341361|2.8559480415221|2.8559480415221||2.6923199214798|2.5462531700631|2.5462531700631|2.5462531700631||2.5462531700631|2.5462531700631|2.5449559324195|2.5449559324195|2.339153135271|2.339153135271|2.339153135271|2.339153135271|2.339153135271|2.339153135271|2.339153135271|2.2849923907068|2.1333248944577|2.0575400143857|2.0575400143857|1.8838445246214|1.8561644917557|1.8561644917557|1.8561644917557|1.8561644917557|1.8561644917557||1.7567604786631|1.6564162476669|1.6564162476669|1.6564162476669|1.6564162476669|1.6564162476669|-2.1774742680145|-2.1774742680145|-2.1774742680145|-2.3005269785007|-2.3034277773297|-2.3034277773297|-2.3609530369878|-2.4005033550925|-2.4261148967419|-2.4345720783509|-2.4550801069248|-2.5096050501739|-2.5096050501739|-2.5390056041517|-2.58722842707|-2.6596518116117|-2.6596518116117|-2.6596518116117|-2.6596518116117|-2.6596518116117|-2.6596518116117|-2.6596518116117|-2.6596518116117|-2.8940575605102|-3.0288487870835|-3.0288487870835|-3.0307158535084|-3.0307158535084|-3.0729732320663|-3.1554757274916|-3.4115507909247|-3.5493231955048|-3.6369987740067|-3.6369987740067|-3.6369987740067|-3.6369987740067|-3.6369987740067|-3.6369987740067|-3.6369987740067|-3.7672209225261|-3.8358010674145|-3.887556635078|-4.0028408354479|-4.0131564610488|-4.0396181337576|-4.0579091037358|-4.087079273458|-4.087079273458|-4.2061991810751|-4.3546772733798|-4.3546772733798||-4.3546772733798|-4.3546772733798|-4.3546772733798|-4.3546772733798|-4.3546772733798|-4.3546772733798|-4.4560304367399|-4.5217005636798|-4.5784060851851|-4.7305178130245|-4.7782698168331|-5.0890608776469|-5.2188898312669|-5.5373775547987|-5.6857752475745|-6.734333611595|6.0457077619777|6.0457077619777|6.0457077619777|6.0457077619777|6.0457077619777|6.0457077619777|6.0457077619777|6.0457077619777|6.0457077619777|5.9052532643462|5.7386145559046|5.6615162654159|5.4206833548667|5.4206833548667|5.4206833548667|4.801181390034|-5.6431190758428|-5.6431190758428|-5.6431190758428|-5.7112432618363|-5.754159095047|-5.7946213110267|-5.819798382809|-5.819798382809|-5.819798382809|-5.819798382809|-5.819798382809||-5.819798382809|-5.8853783886159|-5.8853783886159|-5.8853783886159|-6.0598425380085|-6.0808366627901|-6.0808366627901|-6.0808366627901|-6.0808366627901|-6.2870666294226||-6.2870666294226|-6.2870666294226|-6.4397121982969|-6.4397121982969|-6.60912458954|-6.7148606253745|-6.7570674632525|-6.9986015423992|-6.9986015423992|5.7409145859727|5.7409145859727|5.7409145859727|5.7409145859727|5.7409145859727||5.7409145859727|5.7409145859727|5.7409145859727|5.7409145859727|5.4946272933758|5.2714966539496|5.2714966539496|5.2714966539496|5.2714966539496|5.2714966539496|5.2714966539496|5.2714966539496|5.2714966539496|5.2714966539496|4.9855518345428|4.710057735928|4.6455636884059|4.6455636884059|4.5955268410535|4.5955268410535|4.5955268410535|4.5955268410535|4.5955268410535|4.5955268410535|4.5955268410535|4.5955268410535|4.3060208666584|4.3060208666584|4.1961341288643|4.0257046119987|3.9796504805467|3.9796504805467|-4.9669433678276|-4.9669433678276|-4.9669433678276||-5.0316037430903|-5.1540041780627|-5.3222550538227|-5.3222550538227|-5.3222550538227|-5.3900056577441|-5.4980619457824|-5.6917355355801|-5.9719285233353|-5.9732540430333|-6.07183695386|-6.07183695386|-6.07183695386|-6.0853743348976|-6.3370826017482|-6.4543306840374|-6.5024392620666|-6.5024392620666|-6.5754880922749|-6.8277644070999|-7.4013495614149|-7.6937438039888|6.1259877764499|6.1259877764499|6.1259877764499|6.1259877764499|6.1259877764499|6.1259877764499|6.1259877764499|6.1259877764499|6.1259877764499
01618|15814|/equities/americas-car-mart|R2000GROWTH/R2000VALUE|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-69.668799230743|-70.37831555836|-70.37831555836|-70.37831555836|-70.37831555836|-70.37831555836|-70.37831555836|-70.37831555836|-70.37831555836|-70.37831555836|-70.37831555836|-70.37831555836|-70.37831555836|-70.37831555836|-70.37831555836||-72.525626728188|-72.875419587174|-73.690189116839|-75.455762803161|-75.71584927992|-76.104534590146|-76.104534590146|-79.512458019677|-82.896063042154||69.926636212497|69.926636212497|69.926636212497|68.662927938202||64.868256808099|61.651948346889|-73.773502549948|-73.773502549948|-73.773502549948|-73.773502549948|-73.773502549948|-73.773502549948|-73.773502549948|-75.287936750851|-75.53020558512|-77.94523053871|-81.009476599703|-81.009476599703|72.913700530917|72.913700530917|72.913700530917|72.913700530917|72.913700530917|72.913700530917|72.913700530917||72.913700530917|72.913700530917|72.913700530917|72.913700530917|72.913700530917|72.913700530917|69.00966691749|64.94324249445|64.391377175501|64.027676085456|64.027676085456|64.027676085456|-74.289741153896|-74.289741153896|-74.289741153896|-74.289741153896|-74.289741153896|-74.289741153896|-74.289741153896|-75.661383120418|-76.815146834983|-79.899607136662|-82.815113547572|-85.356796374065|-86.580331712015|-86.767032522898|-89.764204125649|-91.633827003734|-91.633827003734|-93.955918401365|-95.406503760609|-95.406503760609|-95.406503760609|-97.390225782931|-97.390225782931|-97.390225782931|-97.390225782931|-97.390225782931|-97.390225782931|-97.390225782931|-97.390225782931|-97.390225782931|-97.390225782931|-97.390225782931|-97.390225782931|-98.993707151251|-98.993707151251|-100.56967785076|-102.66964183599|-103.48357042597|-103.48357042597|-106.28285507942|-107.38428005925|-107.38428005925|-107.38428005925|-109.89130957646|-114.86634723923||-114.93883885174|-114.93883885174|-114.93883885174|-114.93883885174|-114.93883885174|-114.93883885174|-114.93883885174|-114.93883885174|-114.93883885174|-118.17243860859|106.21252697783|106.21252697783|106.21252697783|106.21252697783|106.21252697783|106.21252697783|106.21252697783|106.21252697783|106.21252697783|106.21252697783|106.21252697783|106.21252697783|106.21252697783|106.21252697783|105.40154319649|105.40154319649|105.40154319649|105.40154319649|105.40154319649|105.40154319649|105.40154319649|105.40154319649|105.40154319649|105.40154319649|99.563936613726|94.686157554666|94.686157554666|94.377953364099|90.881058615275|90.397107174986|90.397107174986|90.397107174986|90.397107174986||90.397107174986|90.397107174986|90.397107174986|86.228868540783|83.68652265233|83.421399998289|83.421399998289|83.421399998289|83.421399998289|83.421399998289||83.421399998289|83.421399998289|83.421399998289|83.421399998289|80.024409531704|80.024409531704|80.024409531704|79.350457137548|77.269520876256|77.269520876256|77.269520876256|77.269520876256|77.269520876256|77.269520876256||77.269520876256|77.269520876256|77.269520876256|77.269520876256|75.917370054903|75.917370054903|75.917370054903|74.912397055072|74.912397055072|74.912397055072|74.912397055072|74.912397055072|74.912397055072|74.912397055072|74.912397055072|74.912397055072|74.912397055072|74.912397055072|74.912397055072|74.912397055072|74.912397055072|74.912397055072|74.912397055072|74.912397055072|74.912397055072|74.912397055072|74.912397055072|74.912397055072|74.912397055072|74.912397055072|74.912397055072|73.31788852948|-84.07579381543|-84.07579381543|-84.07579381543||-84.07579381543|-84.07579381543|-84.07579381543|-84.07579381543|-84.07579381543|-84.07579381543|-84.07579381543|-84.07579381543|-84.07579381543|-84.07579381543|-84.474211382198|-84.474211382198|-84.474211382198|-84.474211382198|-85.556903705915|-87.640724457988|-88.352197741677|-90.64132955252|-90.64814586307|-93.604046076154|-94.351015652133|-94.351015652133|-94.351015652133|-94.351015652133|-94.351015652133|-94.351015652133|-94.351015652133|-94.351015652133|-94.351015652133|-94.351015652133|-94.351015652133
01619|1166923|/equities/array-technologies-inc|R2000GROWTH/R2000VALUE|-15.518458065719|-15.518458065719|-15.518458065719|-15.518458065719|-15.518458065719|-15.518458065719|-15.518458065719|-15.518458065719|-15.518458065719|-15.541150853021|-15.541150853021|-15.541150853021|-15.541150853021|-15.541150853021|-15.541150853021|-15.541150853021|-15.692670471118|-15.692670471118|-16.242322425761||-16.8639694107|-16.915521397902|-17.475529316083|-17.518826188147|-17.518826188147|-18.204529697696|-18.805032340465|16.554446217765|16.554446217765||16.554446217765|16.554446217765|16.554446217765|16.554446217765||16.554446217765|16.554446217765|16.554446217765|16.554446217765|16.554446217765|16.554446217765|16.554446217765|14.487712857182|-17.435275548934|-17.435275548934|-17.435275548934|-17.435275548934|-17.435275548934|-17.435275548934|-17.435275548934|-17.435275548934|-17.435275548934|-17.435275548934|-17.435275548934|-17.540861229366|-17.913179296328||-17.99962667042|-17.99962667042|-17.99962667042|-17.99962667042|-17.99962667042|-17.99962667042|-17.99962667042|-17.99962667042|-18.032362763683|-18.702625451927|-19.005417067082|-20.089299148471|-20.089299148471|-20.089299148471|-20.089299148471|-20.089299148471|-20.466999524336|-20.509999162071|-20.732221265758|-21.078757684609|-21.078757684609|-21.078757684609|-21.078757684609|-21.078757684609|-21.976554041859|-22.338271067933|-22.650792961743|-22.650792961743|-23.370225882959|-23.370225882959|-23.370225882959|-23.370225882959|-23.370225882959|-23.439140929592|-23.516822538787|-23.651747396714|-23.992219689959|-25.431909935865|-26.400097902815|22.637012650602|22.637012650602|22.637012650602|22.637012650602|22.637012650602|22.637012650602|22.637012650602|22.637012650602|22.637012650602|22.637012650602|22.637012650602|21.993621815586|21.993621815586|21.993621815586|21.993621815586|21.993621815586|21.993621815586|21.993621815586||21.993621815586|21.993621815586|21.285412670665|20.694347038857|20.152531193475|20.152531193475|20.152531193475|20.152531193475|20.152531193475|20.152531193475|20.152531193475|20.152531193475|20.152531193475|20.152531193475|20.152531193475|20.063922933715|19.566025685356|19.488362894109|-20.027653259645|-20.29267082679|-20.442133272884|-20.695981490609|-20.736645579335|-21.332662767831|-21.724250781452|-21.724250781452|-21.724250781452|-21.724250781452|-21.738890762578|-21.738890762578|-22.131266615403|-22.219463690135|-22.853908023844|-22.853908023844|-22.853908023844|-23.192198530977|-23.192198530977|-23.192198530977|-23.295244201399|-23.295244201399|-23.313388522732|-23.313388522732|19.991176319848||19.991176319848|19.991176319848|19.991176319848|19.991176319848|19.991176319848|19.991176319848|19.991176319848|19.991176319848|19.991176319848|19.991176319848||19.991176319848|19.991176319848|19.991176319848|19.991176319848|19.991176319848|19.991176319848|19.991176319848|19.991176319848|19.991176319848|19.991176319848|19.991176319848|19.991176319848|19.991176319848|19.991176319848||19.991176319848|19.991176319848|19.991176319848|19.991176319848|19.991176319848|19.597417726263|18.972397232231|18.972397232231|18.972397232231|18.8832195072|17.498576458806|-21.208291643143|-21.208291643143|-21.208291643143|-21.208291643143|-21.208291643143|-21.208291643143|-21.770879128775|-22.238198760705|18.546351211556|18.546351211556|18.546351211556|18.546351211556|18.546351211556|18.546351211556|18.546351211556|18.546351211556|18.546351211556|18.546351211556|18.546351211556|18.397160986922|18.397160986922|18.020179196488|17.348254332157|17.165101691097||17.165101691097|17.165101691097|17.165101691097|17.165101691097|16.839557404882|-21.470049255004|-21.470049255004|-21.470049255004|-21.470049255004|-21.470049255004|-21.470049255004|-21.470049255004|-21.470049255004|-21.470049255004|-21.470049255004|-21.868388247612|-22.278663758081|-22.278663758081|-22.278663758081|-22.278663758081|-22.278663758081|-22.278663758081|-22.278663758081|-22.278663758081|-22.278663758081|-22.278663758081|-22.278663758081|-22.314627042127|-22.888752370756|18.847210214955|18.847210214955
01620|51011|/equities/vuzix-corp-cmn-stk|R2000GROWTH|-1.9870484784647|-1.9870484784647|-1.9870484784647|-1.9870484784647|-1.9870484784647|-1.9896163312198|-1.9896163312198|-1.9896163312198|-1.9896163312198|-1.9896163312198|-1.9896163312198|-1.9896163312198|-1.9896163312198|-1.9896163312198|-1.9896163312198|-1.9896163312198|-1.9896163312198|-2.043740414646|-2.1808226694296||-2.2953585308603|1.8802168728871|1.8802168728871|1.8802168728871|1.8802168728871|1.8802168728871|1.8802168728871|1.8802168728871|1.8802168728871||1.8802168728871|1.8802168728871|1.8802168728871|1.8597430699602||1.8597430699602|1.8454951714443|1.8454951714443|1.8454951714443|1.8228724875899|1.7393527073829|-2.43608927786|-2.43608927786|-2.4739881230686|-2.5505424553922|-2.6213177259531|-2.6213177259531|-2.6636864008469|-2.6733421972971|-2.6733421972971|-2.6733421972971|-2.7097045626307|-2.7097045626307|-2.7097045626307|-2.7353161403498|-2.8289624661164||-2.9977360003476|-3.0158178401529|-3.0394266203489|-3.0394266203489|-3.0394266203489|-3.0394266203489|-3.0394266203489|-3.0394266203489|-3.2882795946958|3.0856558931863|3.0856558931863|3.0856558931863|3.0856558931863|3.0856558931863|-3.5031774625766|-3.5031774625766|-3.5031774625766|-3.5031774625766|-3.5610325465953|-3.5610325465953|-3.5888581185396|-3.5888581185396|-3.5888581185396|-3.6081255706212|-3.6558560773483|-3.6558560773483|-3.6558560773483|-3.6558560773483|-3.6720623357154|-3.7778471027323|-3.8255048824218|-3.8255048824218|-3.8255048824218|-3.8255048824218|-3.8255048824218|-3.8255048824218|-3.8255048824218|-3.8255048824218|-3.8255048824218|-3.8255048824218|-3.8255048824218|-3.8255048824218|-3.8255048824218|-3.8255048824218|-3.8255048824218|-3.9605609391428|-4.0154732967192|-4.0975370169541|-4.1264740246178|-4.1264740246178|-4.1264740246178|-4.2424710346197|-4.2715233512427|-4.2801371357734|-4.3049967975412|-4.4131520954541|-4.5254467027906||-4.6518851273064|-4.6732057722414|-4.7271743054041|-4.7271743054041|-4.7271743054041|-4.7610767941617|-4.8766632191497|-4.9142289342216|-4.9142289342216|-4.9142289342216|-4.9142289342216|-4.9142289342216|-5.1097768878199|-5.2739963371728|-5.3527735691572|-5.3886373287334|-5.4234858625348|-5.4504766132135|-5.4504766132135|-5.5455295935492|-5.699477369611|-5.7483670738799|-5.7483670738799|4.9724460938779|4.9724460938779|4.9724460938779|4.9724460938779|4.9724460938779|4.9724460938779|4.9724460938779|4.9724460938779|4.9724460938779|4.9724460938779|4.9724460938779|4.9724460938779|4.9724460938779|4.9724460938779|4.7160515894721|4.3425186966076|4.3425186966076|4.3425186966076|4.3425186966076|4.3425186966076||4.3425186966076|4.3425186966076|4.3030763041327|4.2267694803849|4.2267694803849|4.2267694803849|4.2267694803849|4.2267694803849|4.2267694803849|4.2267694803849||4.2267694803849|4.2267694803849|4.2267694803849|4.2230773074511|4.1932817051665|4.1932817051665|4.1932817051665|4.1932817051665|4.1932817051665|4.1932817051665|4.1932817051665|4.1932817051665|4.1932817051665|4.0447073324804||-4.6318908993981|-4.6318908993981|-4.6318908993981|-4.6318908993981|-4.6318908993981|-4.6318908993981|-4.6318908993981|-4.6318908993981|-4.6318908993981|-4.6318908993981|-4.8288677869661|3.9270577565113|3.9270577565113|3.6084199365951|-4.2266657018933|-4.2266657018933|-4.2266657018933|-4.2266657018933|-4.2266657018933|-4.2266657018933|-4.2266657018933|-4.2266657018933|-4.2266657018933|-4.2266657018933|-4.3651840846045|-4.4535379719186|-4.5332285766303|-4.5332285766303|-4.5332285766303|-4.5332285766303|-4.5332285766303|-4.5332285766303|-4.5332285766303|-4.5332285766303|-4.5332285766303||-4.5332285766303|-4.5332285766303|-4.5407637777981|-4.5407637777981|-4.5407637777981|-4.5407637777981|-4.5407637777981|-4.5407637777981|-4.5407637777981|-4.5407637777981|-4.5407637777981|-4.5407637777981|-4.5407637777981|-4.5407637777981|-4.5407637777981|-4.5407637777981|-4.5407637777981|-4.5407637777981|-4.5407637777981|-4.5407637777981|-4.7508488168382|-4.8039983764912|-4.8594329733474|-4.8594329733474|-4.8594329733474|-4.8594329733474|-5.1460366137406|-5.1745517129789|-5.3268796994829|-5.3851439505312|-5.568892147008
01621|24424|/equities/antares-pharma|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01622|1010717|/equities/wideopenwest-inc|R2000GROWTH/R2000VALUE|-3.8847784248112|-3.8847784248112|-3.8847784248112|-3.8847784248112|-3.8847784248112|-3.8847784248112|-3.8847784248112|-3.8847784248112|-3.8847784248112|-3.8847784248112|-3.8847784248112|-3.8847784248112|-3.8847784248112|-3.8847784248112|-3.8847784248112|-3.8847784248112|-3.8847784248112|-3.9547537131573|-4.0233315306634||-4.0233315306634|-4.0233315306634|-4.0878683546881|-4.1990204364834|-4.3001615372827|-4.3415683736989|-4.4695204221087|-4.5297004894606|-4.5297004894606||-4.5297004894606|-4.5297004894606|-4.5297004894606|-4.5297004894606||-4.5297004894606|-4.5297004894606|-4.5297004894606|-4.5297004894606|-4.5297004894606|-4.5297004894606|-4.5297004894606|-4.5297004894606|-4.5297004894606|-4.7524451498844|-4.789960390827|-4.789960390827|-4.8823781615064|-5.0085291570546|-5.0085291570546|-5.0085291570546|-5.0085291570546|-5.0085291570546|-5.0085291570546|-5.0085291570546|-5.0085291570546||-5.0085291570546|-5.0085291570546|-5.0085291570546|-5.0085291570546|-5.0085291570546|-5.0085291570546|-5.0085291570546|-5.0085291570546|-5.0683657268817|-6.0381842299893|6.8621752315814|6.8621752315814|6.8621752315814|6.6674170818654|-7.4425469554948|-7.4425469554948|-7.4425469554948|-7.4425469554948|-7.4425469554948|-7.5439408264212|-7.5481237729455|-7.5481237729455|-7.7443376470567|-7.8150972446867|-7.8838648991698|-7.8838648991698|-7.8838648991698|-7.8838648991698|-7.8838648991698|-8.0314949862199|-8.0314949862199|-8.0314949862199|-8.0314949862199|-8.0314949862199|-8.0314949862199|-8.0314949862199|-8.149983127033|-8.2933037889393|-8.376209282683|-8.376209282683|-8.376209282683|-8.376209282683|-8.376209282683|-8.37918328221|-8.37918328221|-8.37918328221|-8.37918328221|-8.37918328221|-8.37918328221|-8.37918328221|-8.37918328221|-8.4884618897845|-8.4884618897845|-8.4884618897845|-8.4884618897845|-8.4884618897845|-8.4884618897845||-8.4884618897845|-8.4884618897845|-8.4884618897845|-8.4884618897845|-8.4884618897845|-8.4884618897845|-8.5205076689643|-8.5804193544302|-8.6157436953555|-8.7468327872234|-8.7468327872234|-8.7468327872234|-8.8031476462635|-8.9162054129509|-8.9162054129509|-8.9162054129509|-8.9162054129509|-8.9162054129509|-8.9162054129509|-9.0928249935187|-9.0928249935187|-9.0928249935187|-9.0928249935187|-9.0928249935187|-9.0928249935187|-9.0928249935187|-9.0928249935187|-9.0928249935187|-9.0928249935187|-9.0928249935187|-9.0928249935187|-9.0928249935187|-9.0928249935187|-9.0928249935187|-9.0928249935187|7.8542903612821|7.8542903612821|7.7944496388687|7.7944496388687|7.7944496388687|7.7944496388687|7.5345056610653|7.5345056610653||7.52056207451|7.4832319069396|7.4832319069396|7.129857749295|-8.3246262286889|-8.3246262286889|-8.3246262286889|-8.3246262286889|-8.5268068285769|-8.6986744108008||-8.7185486498937|-8.7185486498937|-8.77635696273|-8.77635696273|-8.77635696273|-8.77635696273|-8.77635696273|-8.77635696273|-8.77635696273|-8.77635696273|-8.77635696273|-8.77635696273|-8.77635696273|-9.0517855258005||-9.0931921411464|-9.0931921411464|-9.2410467917069|-9.4456073503079|-9.4912306181129|-9.5276588559908|-9.5276588559908|-9.5276588559908|-9.5276588559908|-9.5464811149401|-9.5464811149401|-9.7155121767038|-9.8021135285453|-9.8021135285453|-10.46790355609|-10.542537836743|-11.756624915548|10.421394451563|10.421394451563|10.421394451563|10.223865729906|9.9605900725356|-11.161408779273|-11.161408779273|-11.161408779273|-11.161408779273|-11.161408779273|-11.161408779273|-11.161408779273|-11.161408779273|-11.161408779273|-11.161408779273|-11.161408779273|-11.161408779273|-11.161408779273||-11.161408779273|-11.161408779273|-11.161408779273|-11.161408779273|-11.161408779273|-11.161408779273|-11.161408779273|-11.161408779273|-11.161408779273|-11.161408779273|-11.161408779273|-11.161408779273|-11.161408779273|-11.161408779273|-11.161408779273|-11.161408779273|-11.161408779273|-11.328653347521|-11.328653347521|-11.328653347521|-11.831281675265|-11.883369036699|-12.190965356854|-12.349128394686|-12.385219615874|-12.385219615874|-12.461666373974|-12.461666373974|-12.461666373974|10.951633266853|10.951633266853
01623|1084220|/equities/replimune-group-inc|R2000GROWTH/R2000VALUE|-8.6292499318276|-8.6292499318276|-8.6292499318276|-8.6292499318276|-8.6292499318276|-9.0480554384826|-9.2989503324957|-9.3270162931257|-9.3270162931257|-9.3270162931257|-9.3270162931257|-9.3270162931257|-9.3270162931257|-9.3270162931257|-9.3270162931257|-9.3270162931257|-9.7083516773442|-9.8865517175705|-10.216701935454||-10.266073964746|-10.266073964746|-10.266073964746|-10.266073964746|-10.266073964746|-10.266073964746|-10.266073964746|-10.266073964746|-10.266073964746||-10.266073964746|-10.266073964746|-10.266073964746|-10.266073964746||-10.266073964746|-10.266073964746|-10.310637631584|-10.370152913385|-10.552947480208|-10.753183902146|-10.753183902146|-10.753183902146|-10.753183902146|-11.040650684412|-11.040650684412|-11.040650684412|-11.040650684412|-11.040650684412|-13.083514537335|-13.083514537335|-13.083514537335|-13.083514537335|-13.083514537335|-13.083514537335|-13.128349716928||-13.375266535983|-13.375266535983|-13.375266535983|-14.00999514114|-14.00999514114|-14.00999514114|-14.00999514114|-14.00999514114|-14.592494980617|-14.855116752101|-14.855116752101|-15.263463182928|-16.247142359462|-16.247142359462|-16.247142359462|-16.247142359462|-16.247142359462|-16.247142359462|-16.247142359462|-16.247142359462|-16.247142359462|-16.405136263864|-16.850429760633|-16.901579882405|-16.901579882405|-17.057532603765|-17.354814537393|-17.496892252559|-17.496892252559|-17.496892252559|-17.800435692065|-17.94048373566|-18.354704405047|-18.667576260861|-18.667576260861|-18.667576260861|-18.667576260861|-18.667576260861|-18.667576260861|-18.667576260861|-18.667576260861|-18.667576260861|-18.967863236861|-19.227239269038|-19.227239269038|-19.843042208111|-20.072825459811|-20.300917020741|-20.829906533496|-21.262118946995|-21.531799143647|-22.051982213573|-22.051982213573|-22.051982213573|-22.051982213573|-22.051982213573|-22.051982213573||-22.051982213573|-22.051982213573|-22.051982213573|-22.051982213573|-22.051982213573|-22.051982213573|-22.051982213573|-22.051982213573|-22.051982213573|-22.051982213573|-22.051982213573|-22.051982213573|-22.088314693853|-22.202201188844|-22.202201188844|-22.202201188844|-22.202201188844|-22.202201188844|-22.240502160172|-23.201668626048|-23.306924608764|-23.306924608764|-23.306924608764|-23.306924608764|-23.306924608764|-23.306924608764|-23.306924608764|-23.315472368197|-23.497485629102|-23.497485629102|-23.497485629102|-23.534719245709|-23.534719245709|-23.534719245709|-23.534719245709|-23.534719245709|-23.615244195503|-24.114716103388|20.337416671717|20.337416671717|20.337416671717|20.337416671717|20.337416671717||20.337416671717|20.337416671717|20.337416671717|20.337416671717|20.337416671717|20.337416671717|20.337416671717|20.337416671717|20.337416671717|20.337416671717||20.337416671717|20.337416671717|19.690514145323|19.690514145323|19.311095641022|19.311095641022|19.311095641022|19.311095641022|19.311095641022|17.737156362407|16.896201031551|16.896201031551|16.896201031551|16.896201031551||16.896201031551|16.896201031551|16.896201031551|16.896201031551|16.896201031551|16.896201031551|16.350388194867|16.350388194867|16.350388194867|16.350388194867|16.245438408061|16.245438408061|16.245438408061|-19.038376313594|-19.038376313594|-19.038376313594|-19.038376313594|-19.038376313594|-19.038376313594|-19.038376313594|-19.038376313594|-19.038376313594|-19.038376313594|-19.038376313594|-19.038376313594|-19.038376313594|-19.038376313594|-19.038376313594|-19.038376313594|-19.038376313594|-19.038376313594|-19.038376313594|-19.038376313594|-19.377403419876|-19.377403419876||-19.762115550994|-20.289572796291|-20.623413069454|-21.145880902509|-21.145880902509|-21.556256732124|-22.320841745952|-22.567878463113|-22.836662636148|-22.836662636148|-22.836662636148|-22.836662636148|-22.836662636148|-22.836662636148|-22.836662636148|-22.836662636148|-22.836662636148|-22.836662636148|-22.836662636148|-22.836662636148|-24.1910149896|-24.960571324809|-25.457407727144|-25.457407727144|-25.457407727144|-25.457407727144|-25.457407727144|-25.457407727144|-25.457407727144|-25.881158367684|-27.299831619849
01624|15339|/equities/addus-homecare|R2000GROWTH/R2000VALUE|85.362973651267|-93.606652982533|-93.606652982533|-94.213977169816|-94.213977169816|-94.213977169816|-94.213977169816|-94.391624827683|-94.391624827683|-94.391624827683|-94.391624827683|-94.391624827683|-94.391624827683|-94.391624827683|-94.391624827683|-94.391624827683|-94.391624827683|-94.391624827683|-94.391624827683||-94.391624827683|-94.391624827683|-94.574473058184|-95.715922097229|-95.715922097229|-95.715922097229|89.845530473179|89.845530473179|89.845530473179||89.845530473179|89.845530473179|89.845530473179|89.845530473179||89.795878687375|89.478262193083|89.478262193083|89.478262193083|89.478262193083|89.478262193083|89.478262193083|88.310845541821|87.038113037597|84.894594421928|84.812707354918|84.812707354918|84.812707354918|84.804074422403|84.117092884967|84.117092884967|84.117092884967|84.117092884967|84.117092884967|83.792961532749|83.645667640012||82.569073138018|81.86841798864|80.838241005851|80.837294795648|80.837294795648|80.837294795648|78.896717948534|-86.782423370828|-86.782423370828|-86.782423370828|-86.782423370828|-86.782423370828|-86.782423370828|-86.782423370828|-86.782423370828|-86.782423370828|-86.782423370828|-86.782423370828|-86.782423370828|-86.782423370828|-86.782423370828|-86.782423370828|-86.782423370828|-87.109275913966|-87.109275913966|-87.109275913966|-87.109275913966|-87.109275913966|-87.109275913966|-87.943705312426|-87.943705312426|-88.234924999694|-88.234924999694|-88.234924999694|-88.234924999694|-88.944081959703|-88.975649181978|-89.111970149226|-89.111970149226|-89.111970149226|-89.111970149226|-89.111970149226|-89.111970149226|-89.111970149226|-89.111970149226|-89.111970149226|-89.111970149226|-89.111970149226|-89.111970149226|-89.111970149226|-89.111970149226|-89.111970149226|-89.608259600304|-89.608259600304|-89.608259600304|-89.778347882852|-91.32372041237||-93.683016305628|-94.563355028037|-95.01565123408|-95.01565123408|-95.01565123408|-95.01565123408|-95.892946358179|88.896694628091|88.896694628091|88.896694628091|88.896694628091|88.896694628091|88.896694628091|88.896694628091|88.862939510613|88.862939510613|88.862939510613|88.488268598218|87.669745904759|87.596355040291|87.596355040291|87.596355040291|87.596355040291|87.366903119361|-92.901208237728|-92.901208237728|-92.901208237728|-92.901208237728|-92.901208237728|-92.901208237728|-92.901208237728|-92.901208237728|-92.901208237728|-92.901208237728|-92.901208237728|-92.901208237728|-92.901208237728|-92.901208237728|-93.959575993436|-93.959575993436|-94.061750154382|-95.40472341101|-96.237623035282||-96.237623035282|-96.237623035282|-96.237623035282|-96.237623035282|-96.237623035282|-96.237623035282|-96.237623035282|-96.237623035282|-96.237623035282|-96.237623035282||-96.237623035282|-96.237623035282|-96.237623035282|-96.237623035282|-96.237623035282|-96.237623035282|-96.237623035282|-96.237623035282|-96.237623035282|-96.237623035282|-96.237623035282|-96.237623035282|-96.237623035282|-96.237623035282||-96.237623035282|-96.237623035282|-96.237623035282|-96.237623035282|-96.237623035282|-96.237623035282|-96.237623035282|-96.237623035282|-96.237623035282|-96.237623035282|-96.237623035282|-96.237623035282|-97.754578285052|-98.034582222649|-98.16988753317|-98.16988753317|-98.16988753317|-103.07265386579|-104.57856249708|-104.57856249708|-104.57856249708|105.14159653034|104.76092275384|104.76092275384|104.23875568975|103.74085774543|102.99081738185|102.99081738185|102.99081738185|102.99081738185|102.99081738185|102.99081738185|102.99081738185|101.9809033362|98.746003571255||97.851674229021|96.354117264466|-107.56001929188|-107.56001929188|-107.56001929188|-107.56001929188|-107.56001929188|-107.56001929188|-107.56001929188|-107.56001929188|-107.56001929188|-107.56001929188|-107.56001929188|-107.56001929188|-107.56001929188|-107.56001929188|-108.16664546225|-108.53697142451|-108.53697142451|-109.65218877626|-111.85965802749|101.70119338608|101.70119338608|101.70119338608|101.70119338608|101.70119338608|101.70119338608|101.70119338608|101.70119338608|101.70119338608|101.70119338608
01625|7999|/equities/kb-home|R2000GROWTH/R2000VALUE|-63.937141777285|-63.937141777285|-63.937141777285|-63.937141777285|-63.949324052873|-64.316431718506|-64.316431718506|-64.316431718506|-64.316431718506|-64.316431718506|-64.316431718506|-64.316431718506|-64.316431718506|59.093438105246|59.093438105246|59.093438105246|59.093438105246|59.093438105246|59.093438105246||59.093438105246|59.093438105246|59.093438105246|58.982062084021|58.982062084021|58.982062084021|58.982062084021|58.982062084021|58.982062084021||58.982062084021|58.982062084021|58.862458474704|58.317798251652||57.695609431292|57.396509546732|57.263621642297|56.64013494618|56.349795354827|56.349795354827|56.20033074907|52.716139655429|52.716139655429|52.716139655429|52.547375843611|52.293017107869|52.293017107869|51.087107241844|50.749565085542|50.31220724914|50.31220724914|50.31220724914|50.31220724914|50.31220724914|50.31220724914||50.31220724914|50.31220724914|50.31220724914|50.31220724914|50.259393631351|50.259393631351|49.673213679406|47.619199241009|47.619199241009|47.619199241009|47.619199241009|47.243000945345|46.742468774191|46.742468774191|44.592632439259|41.277358958593|-46.400726196253|-46.400726196253|-46.400726196253|-46.400726196253|-46.400726196253|-46.593036727437|-46.593036727437|-46.593036727437|-47.346154191238|-47.727620658899|-47.727620658899|-47.727620658899|-47.727620658899|-47.727620658899|-47.727620658899|-47.727620658899|-47.727620658899|-47.727620658899|-48.408469475668|-48.447187305999|-48.970208355136|-50.115938965159|-50.115938965159|-50.115938965159|-50.115938965159|-50.452151421792|-50.770744169796|-50.770744169796|-50.999682573306|-52.484296267562|-52.484296267562|-52.484296267562|-52.492551031474|-52.492551031474|-52.492551031474|-52.492551031474|-52.492551031474|-52.492551031474|-52.492551031474|-52.492551031474|-52.492551031474||-52.492551031474|-52.492551031474|-52.492551031474|-52.492551031474|-52.492551031474|-52.573823706711|-53.465530411219|-53.465530411219|-53.465530411219|-53.465530411219|-53.465530411219|-55.046146622207|51.205389615203|51.205389615203|51.205389615203|51.205389615203|51.205389615203|51.205389615203|51.205389615203|51.205389615203|51.205389615203|51.205389615203|51.205389615203|51.205389615203|51.205389615203|51.205389615203|51.205389615203|51.205389615203|51.205389615203|51.205389615203|51.205389615203|51.205389615203|51.205389615203|51.205389615203|50.494598834939|50.065667118438|48.990235396898|48.129567751924|-52.529116321766|-52.529116321766|-52.529116321766|-52.751796591242|48.423532729874||48.423532729874|48.423532729874|48.423532729874|48.423532729874|48.423532729874|48.423532729874|48.423532729874|47.918683718175|47.918683718175|47.730756652058||47.33556523555|46.882478065689|46.882478065689|46.882478065689|45.643030929786|45.271024141758|45.271024141758|45.271024141758|43.542249902585|-46.520034386079|-46.520034386079|-46.520034386079|-46.520034386079|-46.520034386079||-46.520034386079|-46.520034386079|-46.520034386079|-46.520034386079|43.083610845473|43.083610845473|43.083610845473|43.008341486039|43.008341486039|43.008341486039|43.008341486039|42.699822406837|42.299803818673|42.228576542503|41.457165934849|41.457165934849|41.457165934849|41.457165934849|41.109093615803|41.109093615803|40.34399366091|39.430304498479|39.430304498479|39.430304498479|39.202064354295|39.202064354295|39.202064354295|37.988678012816|37.480174420639|37.273252648522|37.273252648522|37.273252648522|37.273252648522|37.273252648522|37.273252648522||37.273252648522|37.273252648522|37.273252648522|37.220556438422|37.115873727178|37.115873727178|37.115873727178|37.115873727178|36.999170313252|36.334851571529|36.334851571529|-37.594349974016|-37.594349974016|-37.594349974016|-37.594349974016|-37.594349974016|-37.594349974016|-37.594349974016|-37.594349974016|-37.594349974016|-37.594349974016|-37.594349974016|-37.594349974016|-37.594349974016|-37.594349974016|-37.594349974016|-38.131500793408|-38.181555893629|-38.181555893629|-38.181555893629|-38.181555893629
01626|1166405|/equities/pmv-pharmaceuticals-inc|R2000GROWTH|-2.1265790932658|-2.1723100668063|-2.1764556374671|-2.2038395831455|-2.2270439741202|-2.2839377718047|-2.303799761871|-2.303799761871|-2.303799761871|-2.303799761871|-2.303799761871|-2.303799761871|-2.303799761871|-2.303799761871|-2.303799761871|-2.3811663803563|-2.5374070137855|-2.6148967047661|-2.8326630349656||-3.1090700091808|-3.1284111011788|-3.3043457389722|-3.3582663169185|2.6609682932016|2.6609682932016|2.6609682932016|2.6609682932016|2.6609682932016||2.6609682932016|2.6609682932016|2.6609682932016|2.4956313652591||2.3343126158799|2.0092361879443|-2.5088596909803|-2.5088596909803|-2.5088596909803|-2.5088596909803|-2.5088596909803|-2.5088596909803|-2.5088596909803|-2.5088596909803|-2.5088596909803|-2.5088596909803|-2.5088596909803|-2.5088596909803|-2.5088596909803|-2.5088596909803|-2.5088596909803|-2.5088596909803|-2.5088596909803|-2.5088596909803|-2.5088596909803||-2.5088596909803|-2.5088596909803|-2.5088596909803|-2.5088596909803|-2.5088596909803|-2.5088596909803|-2.5088596909803|-2.5088596909803|-2.5088596909803|-2.5088596909803|-2.5088596909803|-2.5088596909803|-2.5088596909803|-2.5088596909803|-2.5088596909803|-2.5088596909803|-2.5088596909803|-2.5088596909803|-2.5088596909803|-2.6931774781326|-2.8307527288441|-3.080836307632|-3.2559292246093|-3.5738102781762|-4.0070114917213|-4.0129153309847|-4.0129153309847|-4.2010169954858|-4.5222412316624|-6.1058235266279|-7.282251149315|-7.282251149315|-7.282251149315|-7.282251149315|-7.282251149315|-7.282251149315|-7.282251149315|-7.5269455180106|-7.5360506889487|-7.5542587682489|-7.5542587682489|-7.5542587682489|-7.5542587682489|-7.5542587682489|-7.5542587682489|-7.5542587682489|-7.5542587682489|-7.5542587682489|-7.5542587682489|-7.5542587682489|-7.5542587682489|-7.5542587682489|-7.5542587682489|-7.5542587682489|-7.9723544302786|-8.2098383840813|-8.5444034930615||-8.6869318613905|-8.7543244239907|-8.8466504499771|-8.8466504499771|-8.9018338439042|-8.97370428478|-9.1082825598372|-9.1450707910466|-9.1450707910466|-9.1450707910466|-9.1450707910466|-9.2561900878403|-9.5702109893663|7.3325683843677|7.3325683843677|7.3325683843677|7.3325683843677|5.9014647814504|-7.6733766901062|-7.6733766901062|-7.8225173265725|-7.8225173265725|-7.8225173265725|-7.8225173265725|-7.8225173265725|-7.8225173265725|-7.8225173265725|-7.8225173265725|-7.8225173265725|-7.8225173265725|-7.8225173265725|-7.8225173265725|-7.8225173265725|-7.8225173265725|-7.8225173265725|6.0512657028454|6.0512657028454|6.0512657028454|5.9997395522083|5.8041550590689|5.726838954521|5.2942656237028|5.0941838907028||5.066562999242|5.066562999242|5.066562999242|5.066562999242|5.066562999242|5.066562999242|5.066562999242|5.066562999242|5.066562999242|5.066562999242||5.066562999242|5.066562999242|5.066562999242|5.066562999242|5.066562999242|5.066562999242|5.066562999242|5.066562999242|4.7603476455404|4.6774741393095|4.6774741393095|4.6774741393095|4.6774741393095|4.6774741393095||4.6774741393095|4.6774741393095|4.6774741393095|4.6774741393095|4.6774741393095|4.6774741393095|4.6774741393095|4.6774741393095|4.6774741393095|4.6774741393095|4.5205270164284|4.4203909098078|4.1849342914609|3.8658450851946|3.8658450851946|-4.9761314848178|-4.9761314848178|-4.9761314848178|-4.9761314848178|-4.9761314848178|-4.9761314848178|-4.9761314848178|-4.9761314848178|-4.9761314848178|-4.9761314848178|-4.9761314848178|-4.9761314848178|-4.9761314848178|-4.9761314848178|-4.9761314848178|-4.9761314848178|-4.9761314848178|-4.9761314848178|-4.9761314848178|-4.9761314848178||-5.226257480859|-5.2958414705586|-5.5126014983203|-5.7578906787266|-5.8901561380348|-6.0395077191864|-6.0395077191864|-6.0395077191864|-6.1774168793403|-6.1774168793403|-6.3160185884593|-6.4255763238402|-6.7184180623659|-6.758969935016|-6.758969935016|-6.758969935016|-6.758969935016|-6.758969935016|-6.758969935016|-6.758969935016|-7.066077718289|-7.1578186935621|-7.1578186935621|-7.1578186935621|-7.2757874535673|-7.4197637027229|-8.1636266118647|-8.3439420851335|-8.3439420851335|-8.3439420851335|-8.668824636524
01627|20978|/equities/alexanders-inc|R2000GROWTH|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|213.39784918639|212.13645811253|212.13645811253|210.51879575709|210.45423547934|207.3601564223|207.3601564223|207.3601564223|207.3601564223||207.3601564223|207.3601564223|207.3601564223|207.3601564223|207.3601564223|207.3601564223|207.3601564223|207.3601564223|207.3601564223||207.3601564223|207.3601564223|205.3068307036|204.95870474906||202.43300246233|198.4005567656|194.16642079653|194.16642079653|190.27491681114|189.58079270982|189.58079270982|182.02450921706|182.02450921706|182.02450921706|182.02450921706|182.02450921706|182.02450921706|182.02450921706|182.02450921706|182.02450921706|182.02450921706|182.02450921706|182.02450921706|182.02450921706|182.02450921706||182.02450921706|182.02450921706|182.02450921706|182.02450921706|182.02450921706|182.02450921706|182.02450921706|180.44575978004|180.44575978004|180.44575978004|180.44575978004|180.44575978004|180.44575978004|180.44575978004|180.43449339031|173.86175467305|172.54024541884|172.54024541884|-184.03959578142|-184.03959578142|-184.03959578142|-184.03959578142|-184.03959578142|-184.03959578142|-184.03959578142|-184.03959578142|-184.03959578142|-184.03959578142|-184.03959578142|-184.03959578142|-184.03959578142|-184.03959578142|-184.03959578142|-184.03959578142|-184.03959578142|-184.39908937465|-187.6453632144|-192.71818497753|-193.36048076524|-194.24275406614|-194.95138431936|-195.23987448381|-196.48708876158|-200.22343019407|188.89249446165|188.89249446165|185.57094022094|185.57094022094|185.38367527126|184.68944443928|184.68944443928|184.68944443928|184.68944443928|184.68944443928|181.32494067337|179.32164946318|179.32164946318||179.32164946318|179.32164946318|178.6391206397|-193.279030587|-193.279030587|-193.279030587|-193.279030587|-193.279030587|-193.279030587|-196.02392914751|180.36784457229|180.36784457229|180.36784457229|180.36784457229|180.36784457229|180.36784457229|180.36784457229|179.98649108699|179.15348031181|179.15348031181|179.15348031181|179.15348031181|179.00595497193|179.00595497193|179.00595497193|174.86940027941|174.14419254167|174.14419254167|174.14419254167|174.14419254167|172.9097392173|171.53871994003|171.53871994003|171.53871994003|171.53871994003|171.53871994003|171.53871994003|171.53871994003|171.53871994003|171.53871994003|171.53871994003|171.53871994003|171.53871994003||171.53871994003|171.53871994003|171.53871994003|171.53871994003|171.53871994003|171.53871994003|171.53871994003|171.53871994003|171.53871994003|171.53871994003||171.53871994003|170.39302317284|169.51335765678|168.98759751147|168.98759751147|168.98759751147|168.98759751147|167.45733117866|160.70564619487|158.57606555561|155.08508525005|-170.69369409978|-170.69369409978|-170.69369409978||-170.69369409978|-172.8352260424|-173.6186157125|-173.6186157125|-173.6186157125|-176.66410131292|-176.66410131292|-176.66410131292|-176.66410131292|-178.70233397833|-180.28704087327|-181.48504232908|-183.5047638631|-183.62362254727|-185.15902586632|-185.86975299709|-189.32194574003|-191.18125483654|-191.18125483654|-191.18125483654|-191.18125483654|-191.18125483654|-191.18125483654|-193.81306147202|-196.63395854747|-198.06022910847|-198.24164453892|-199.32849657699|-200.64611734466|-201.69560402265|-201.69560402265|-201.69560402265|-201.69560402265|-201.69560402265|-201.69560402265||-201.69560402265|-201.69560402265|-201.69560402265|-201.69560402265|-201.69560402265|-201.69560402265|-201.69560402265|-201.69560402265|-201.74965630527|-201.74965630527|-201.74965630527|-205.4716115107|-205.4716115107|-205.4716115107|-205.4716115107|-208.02347468566|-208.02347468566|-208.02347468566|-208.02347468566|-210.4166384718|-214.3670892051|-214.3670892051|-214.3670892051|-216.10338097713|-218.38328765389|-221.01032493906|-225.80999934228|-228.71077417833|-229.89753123899|-230.91422407318|-230.91422407318
01628|1075233|/equities/scholar-rock-holding-corp|R2000GROWTH/R2000VALUE|-17.081312332769|-17.081312332769|-17.081312332769|-17.081312332769|-17.081312332769|-17.081312332769|-17.081312332769|-17.081312332769|-17.610902108771|-17.736002063334|-17.901669395831|-18.135057041266|-18.135057041266|-18.346174581424|-18.686860622715|-18.711803194121|-18.711803194121|-18.998115270486|-19.346238685042||-19.505264944931|-19.68085050042|-20.008056799685|-20.008056799685|-20.008056799685|-20.008056799685|16.599823318932|16.599823318932|16.599823318932||16.599823318932|16.599823318932|15.696391667748|15.696391667748||15.696391667748|15.696391667748|15.696391667748|15.696391667748|15.696391667748|15.696391667748|15.696391667748|15.696391667748|15.430818873538|15.430818873538|15.430818873538|13.592021392334|12.985579674496|12.25786605704|11.372628697953|10.323476589611|10.176085141953|-12.549590166545|-12.549590166545|-12.549590166545|-12.549590166545||-12.549590166545|-12.549590166545|-12.549590166545|-12.549590166545|-12.549590166545|-12.549590166545|-12.549590166545|-12.549590166545|9.9692705736975|9.9692705736975|9.9692705736975|9.9692705736975|9.9692705736975|9.9692705736975|9.5191898463413|8.9138103721589|8.315056244317|8.0583961449104|7.9782173856582|7.2663527842457|6.5059479470711|6.2900319864964|6.2900319864964|6.2900319864964|6.2900319864964|6.2900319864964|6.2900319864964|6.2782257807074|6.2782257807074|6.2782257807074|6.211219514448|6.211219514448|6.211219514448|6.211219514448|5.9680884505853|5.9680884505853|5.9680884505853|5.9680884505853|5.9680884505853|5.9670653648282|5.9670653648282|-7.0982997598038|-7.0982997598038|-7.0982997598038|-7.0982997598038|-7.0982997598038|-7.0982997598038|-7.0982997598038|-7.0982997598038|-7.0982997598038|-7.1303331787703|-7.1496088248857|-7.1496088248857|-7.2001898846846|-7.2001898846846|-7.2001898846846|-7.2224525219209||-7.2224525219209|-7.2224525219209|-7.2224525219209|-7.3637804991677|-7.503422949786|-7.5210252846556|-7.6730456054805|-7.6730456054805|-7.6730456054805|-7.6730456054805|-7.6730456054805|-7.6730456054805|-7.6730456054805|-7.6730456054805|-7.6730456054805|-7.6730456054805|-7.6730456054805|-7.6730456054805|-7.9128285448417|-7.9908739274551|-7.9908739274551|-7.9908739274551|-7.9908739274551|-7.9908739274551|-7.9908739274551|-7.9908739274551|-7.9908739274551|-7.9908739274551|-8.0881932516683|-8.299381682143|-8.5373684000808|-8.7393960135138|-8.7393960135138|-8.7393960135138|-8.7393960135138|-8.7393960135138|-8.7393960135138|-9.2776402295748|-9.2776402295748|-9.2776402295748|-9.4157111182389|-9.5791522819692|-9.5791522819692||-9.5791522819692|-9.5791522819692|-9.5791522819692|6.9532672115264|6.9532672115264|6.9532672115264|6.9532672115264|6.9532672115264|6.9532672115264|6.6868732647761||6.6868732647761|6.6555222528785|6.6555222528785|5.9603027787043|-7.6330541132872|-7.6330541132872|-7.6330541132872|-7.6330541132872|-7.6330541132872|-7.6330541132872|-7.6330541132872|-7.6330541132872|-7.6892269716201|-8.0496963511504||-8.2196627999453|-8.5590698614285|6.7011102977157|6.7011102977157|6.7011102977157|6.7011102977157|6.7011102977157|6.7011102977157|6.7011102977157|6.7011102977157|6.6796507325683|6.6796507325683|6.6796507325683|6.4435003826921|-8.2424764533761|-8.2424764533761|-8.2424764533761|-8.2424764533761|-8.2424764533761|-8.2424764533761|-8.2424764533761|-8.6013516474569|-8.8027306801378|-8.8027306801378|-8.8027306801378|-8.8027306801378|-8.8027306801378|-8.8903118246462|-9.3729017171226|-9.5382026775173|-9.5382026775173|-9.5382026775173|-9.5382026775173|-9.5382026775173|-9.5382026775173||-9.5382026775173|-9.5382026775173|-9.5382026775173|-9.5382026775173|-9.5382026775173|-9.5382026775173|-9.6404225335066|-9.6404225335066|-9.7913031562109|-10.03677540178|8.2505782450675|8.2505782450675|8.2505782450675|8.2505782450675|8.2505782450675|8.2505782450675|8.2505782450675|8.2505782450675|-10.186166896152|-10.186166896152|-10.186166896152|-10.186166896152|-10.186166896152|-10.186166896152|-10.186166896152|-10.186166896152|-10.186166896152|-10.186166896152|-10.186166896152|-10.287685594876|-10.761316628279
01629|24412|/equities/contango-oil---gas|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01630|989659|/equities/tabula-rasa-healthcare-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.357197479367|10.346330382161|10.342589618688|10.335655161546|10.317492775725|10.317492775725|10.317492775725|10.317492775725|10.317492775725|10.317492775725|10.317492775725|10.317492775725|10.317492775725|10.317492775725|10.317492775725|10.306658643933|10.289065513845|10.282294814052|10.276994087367|10.266104276609|10.260393521997|10.250993090441|10.237215021771|10.228016459856|10.183660712128|10.183660712128|10.183660712128|10.183660712128|10.183660712128|10.183660712128|10.17544491483|10.17544491483|10.161049818477|10.143943918502|10.131049090796|10.108943336731|10.105547437852|10.105547437852|10.08255286767|10.05228127985|10.045034827444|10.016982755896|10.006092029409||9.9962134952862|9.970792571209|9.9519917606227|9.917212764302|9.8974587562781|9.8543982641676|9.817664638358|9.7968499563333|9.7342771846052|9.7041972299412|9.635774257006|9.5772491320656|9.515832409228|9.4464804695327|9.379422987642|9.3229701664073|9.1977450214076|9.0969389105558|8.9771541649236|8.9151713113137|7.0743256631236|7.0743256631236|7.0743256631236|7.0743256631236|7.0743256631236|7.0743256631236|7.0743256631236|7.0743256631236|7.0743256631236|7.0743256631236|7.0743256631236|7.0743256631236|7.0743256631236|7.0367063485627|6.9692814859023|6.9692814859023|6.9692814859023|6.9042015111303|6.8195461736625|6.5122615085975|6.5122615085975|6.5122615085975|6.5122615085975||6.5122615085975|6.5122615085975|6.264530263359|6.264530263359|6.264530263359|6.264530263359|6.264530263359|6.264530263359|6.264530263359|6.264530263359||6.264530263359|6.264530263359|6.264530263359|6.264530263359|6.264530263359|5.6116447029452|5.2820495563459|5.1444994561883|4.992555259887|4.9847824493252|4.9847824493252|4.9847824493252|4.9847824493252|4.9847824493252||4.9847824493252|4.9847824493252|4.9847824493252|4.9847824493252|4.9847824493252|4.9847824493252|4.9847824493252|4.9847824493252|4.9847824493252|4.9847824493252|4.9152023967994|4.8752249012272|4.8147443146485|-5.9865453879182|-5.9865453879182|-5.9865453879182|-5.9865453879182|-5.9865453879182|-5.9865453879182|-5.9865453879182|-5.9865453879182|-5.9865453879182|-5.9865453879182|-5.9865453879182|-5.9865453879182|-5.9865453879182|-5.9865453879182|-5.9865453879182|-5.9865453879182|-5.9865453879182|-5.9865453879182|-5.9865453879182|-5.9865453879182|-5.9865453879182|-5.9865453879182||-5.9865453879182|-5.9865453879182|-5.9865453879182|-5.9865453879182|-5.9865453879182|-5.9865453879182|-5.9865453879182|-6.0121727696331|-6.0677874371927|-6.0677874371927|-6.323652643354|5.2223368045916|5.2223368045916|5.2223368045916|5.2223368045916|5.2223368045916|5.2223368045916|5.2223368045916|5.2223368045916|5.2223368045916|5.2223368045916|5.2223368045916|5.2223368045916|5.2223368045916|5.2223368045916|5.2223368045916|5.2223368045916|5.2223368045916|5.2223368045916|5.2223368045916|5.2223368045916
01631|17073|/equities/gibraltar-industries|R2000GROWTH/R2000VALUE|79.407447240452|78.556082617023|77.605919251271|77.605919251271|77.605919251271|77.605919251271|77.605919251271|77.605919251271|77.605919251271|77.605919251271|77.605919251271|77.605919251271|77.605919251271|77.605919251271|77.605919251271|76.731132395262|76.731132395262|75.264234410464|75.264234410464||75.264234410464|75.264234410464|75.264234410464|75.264234410464|75.264234410464|75.264234410464|75.264234410464|75.264234410464|75.264234410464||75.264234410464|75.264234410464|75.232761235965|74.999958845731||74.999958845731|74.534956239723|74.416619061389|73.797308973647|72.003580039637|72.003580039637|70.096200247492|67.017778597601|67.017778597601|66.143085279208|65.352868175221|65.224470091103|65.224470091103|65.058460606732|64.770863415575|64.584504941812|64.584504941812|64.584504941812|64.584504941812|64.584504941812|64.584504941812||64.584504941812|64.418061419451|64.400378873573|64.400378873573|64.400378873573|64.400378873573|64.061860484796|62.039215100393|62.039215100393|62.039215100393|62.039215100393|62.039215100393|62.039215100393|62.039215100393|59.04635028109|-64.993057519013|-64.993057519013|-65.165933869275|-65.165933869275|-65.174610506351|-65.174610506351|-66.313504991776|-66.313504991776|-66.465561347809|-67.286734958056|-68.293594991237|-68.726155284379|-68.726155284379|-68.726155284379|-69.210429447665|-69.210429447665|-69.210429447665|-69.210429447665|-70.088533686018|-70.091152931161|-70.191554149993|-71.718063830603|-71.718063830603|-72.011881463959|-72.011881463959|-72.011881463959|-72.011881463959|-72.712089769524|-72.897878691534|-73.56597142416|-75.315308055242|-75.315308055242|-75.569207554322|-75.569207554322|-75.569207554322|-75.569207554322|-76.3710621521|71.065176182866|71.065176182866|71.065176182866|71.065176182866|71.065176182866||71.065176182866|69.866203076177|69.226691094298|68.356878959756|68.211469298753|68.211469298753|68.211469298753|68.211469298753|68.211469298753|68.211469298753|68.211469298753|68.211469298753|68.211469298753|67.746351063421|67.632390683188|67.632390683188|67.632390683188|67.632390683188|67.632390683188|67.632390683188|66.886724020738|66.886724020738|66.886724020738|60.713019823253|59.921409049763|59.28842920765|59.28842920765|59.28842920765|59.28842920765|59.28842920765|59.28842920765|59.28842920765|59.048256073889|58.975283899238|58.00587112631|57.696142453438|57.696142453438|57.696142453438|57.696142453438|57.696142453438|57.696142453438|57.696142453438|57.696142453438||57.696142453438|57.696142453438|56.315714591616|55.485238121476|55.088596819205|54.440018956923|54.440018956923|54.440018956923|54.440018956923|54.440018956923||54.440018956923|54.440018956923|54.440018956923|54.440018956923|54.193546190215|54.193546190215|54.193546190215|53.760608344556|51.459704563884|-57.189542756284|-57.189542756284|-57.189542756284|-58.364626927642|52.509163939875||52.509163939875|52.509163939875|52.509163939875|52.509163939875|52.509163939875|52.240180426087|51.67686868293|50.793741073685|50.051748440684|50.051748440684|49.961267791741|49.961267791741|49.961267791741|49.237799682609|48.749501164745|48.553334483384|48.305371241303|47.706522787646|-50.641607441595|-50.641607441595|-50.641607441595|-50.641607441595|-50.641607441595|-50.641607441595|-50.641607441595|-50.641607441595|-50.641607441595|-50.641607441595|-50.641607441595|-50.641607441595|-50.641607441595|-50.641607441595|-50.641607441595|-50.641607441595|-50.641607441595||-50.641607441595|-50.87374323175|-51.249543502469|-51.249543502469|-51.249543502469|-51.249543502469|-51.249543502469|-51.249543502469|-51.249543502469|-51.249543502469|-52.119492983972|-53.024434487196|-53.111607695275|-53.111607695275|-53.111607695275|-53.272972496269|-53.272972496269|-53.617312806032|-53.617312806032|-55.195903134768|-56.998930966073|-56.998930966073|-56.998930966073|52.072827158574|52.072827158574|52.072827158574|52.072827158574|52.072827158574|52.072827158574|52.072827158574|52.072827158574
01632|16120|/equities/forrester-research|R2000GROWTH|-25.294770666146|-25.451966228511|-25.868297195463|-26.634439962917|-26.634439962917|-27.146449286005|-27.146449286005|-27.146449286005|-27.146449286005|-27.146449286005|-27.146449286005|-27.146449286005|-27.146449286005|-27.146449286005|-27.146449286005|-27.146449286005|-27.245266057297|-27.245266057297|-27.245266057297||-27.245266057297|-27.245266057297|-27.245266057297|-27.245266057297|-27.245266057297|-27.245266057297|-27.459184542016|-27.626315742418|25.294189169349||25.294189169349|25.294189169349|25.246876719199|24.927085031627||24.421206171378|24.02411787495|23.915964046948|23.560537991516|23.554948683129|23.554948683129|-26.215402299111|-26.215402299111|-26.215402299111|-26.215402299111|-26.215402299111|-26.215402299111|-26.215402299111|-26.215402299111|-26.215402299111|-26.215402299111|-26.215402299111|-26.215402299111|-26.215402299111|-26.215402299111|-26.215402299111||-26.215402299111|-26.215402299111|-26.215402299111|-26.215402299111|-26.215402299111|-26.215402299111|-26.215402299111|-26.215402299111|-26.215402299111|-26.215402299111|-26.215402299111|-26.215402299111|-26.215402299111|-26.215402299111|-26.215402299111|-26.50266952641|-27.046856245809|-28.013450341548|-28.430617754141|-28.430617754141|-28.430617754141|-28.881519998091|-29.316134149252|-29.946260326901|-30.421122941484|-30.856802950424|-31.069878298944|-31.069878298944|-31.069878298944|-31.212642889227|-31.213903257309|-31.213903257309|-31.213903257309|-31.213903257309|-31.213903257309|-31.213903257309|-31.219818576691|-31.219818576691|-31.24261633941|-31.24261633941|-31.24261633941|-31.24261633941|-31.24261633941|-31.24261633941|-31.24261633941|-31.24261633941|-31.24261633941|-31.24261633941|-31.24261633941|-31.24261633941|-31.24261633941|-31.24261633941|-31.24261633941|-31.24261633941|-31.304572392266|-31.901386179503|-31.901386179503||29.994032396054|29.994032396054|29.994032396054|29.994032396054|29.994032396054|29.994032396054|29.994032396054|29.994032396054|29.994032396054|29.994032396054|29.994032396054|29.994032396054|29.994032396054|29.994032396054|29.994032396054|29.994032396054|29.994032396054|29.994032396054|29.994032396054|29.994032396054|29.994032396054|29.994032396054|29.994032396054|29.994032396054|29.994032396054|29.994032396054|29.994032396054|29.994032396054|29.994032396054|29.994032396054|29.994032396054|29.994032396054|29.994032396054|29.738033817108|29.738033817108|29.098371344469|28.900411638576|28.181013355606|27.501289043392|27.501289043392|27.501289043392|27.501289043392|27.501289043392||27.501289043392|27.501289043392|27.501289043392|27.501289043392|27.501289043392|27.501289043392|27.501289043392|27.501289043392|27.501289043392|27.023653941646||27.005514839426|27.005514839426|27.005514839426|27.005514839426|26.927040035656|26.927040035656|26.927040035656|26.927040035656|26.396259184143|26.396259184143|26.396259184143|26.05325092932|26.05325092932|26.05325092932||25.614722936909|-29.168357315916|-29.168357315916|-29.168357315916|-29.168357315916|-29.168357315916|-29.168357315916|-29.168357315916|-29.168357315916|-29.624940630037|-29.624940630037|-29.624940630037|-30.236346357937|-30.236346357937|-30.339718520503|-30.386464635378|-32.826073054744|-33.247978774943|-33.247978774943|-33.644398468775|-33.972110609261|-34.009566364517|-34.28285213072|-34.554155931572|-34.554155931572|-34.554155931572|-34.554155931572|-34.554155931572|-34.554155931572|-34.554155931572|-34.554155931572|-34.554155931572|-34.554155931572|-34.554155931572|-34.554155931572||-34.554155931572|-34.919850445061|-34.919850445061|-34.919850445061|-35.061278237534|-35.109754127079|-35.382026094368|-35.382026094368|-35.382026094368|-35.382026094368|-35.696952469584|-35.696952469584|-35.696952469584|-35.696952469584|-35.696952469584|-35.696952469584|-35.696952469584|-36.509176398791|-36.509176398791|-37.841766517998|-38.166334819878|-38.166334819878|-38.166334819878|-38.166334819878|-38.166334819878|-38.166334819878|-38.31981881469|-38.479269770179|-38.479269770179|-38.479269770179|-38.479269770179
01633|15428|/equities/alpha-and-omega|R2000GROWTH/R2000VALUE|-26.575620346703|-26.575620346703|-26.812706397019|-28.364054518911|-28.364054518911|-28.364054518911|-28.651527649797|-29.319564349824|26.006376892246|26.006376892246|26.006376892246|26.006376892246|26.006376892246|26.006376892246|25.469419538884|24.642411121725|24.642411121725|24.642411121725|24.642411121725||24.642411121725|24.642411121725|24.642411121725|24.642411121725|24.642411121725|24.642411121725|24.642411121725|24.642411121725|24.642411121725||24.127610628332|24.127610628332|24.127610628332|23.657256489027||23.394528897856|23.086988060843|23.032408706757|22.821739759427|22.821739759427|22.821739759427|22.731899886641|21.297921027644|-24.011806525553|-24.011806525553|-24.011806525553|-24.011806525553|-24.011806525553|-24.011806525553|-24.011806525553|-24.011806525553|-24.011806525553|-24.011806525553|-24.011806525553|-24.29308140039|-24.29308140039||-24.29308140039|-24.29308140039|-24.29308140039|-24.29308140039|-24.29308140039|-24.29308140039|-24.29308140039|-24.29308140039|-24.351201399163|-24.854668361164|-24.996298929295|-26.327208580555|-26.327208580555|-26.327208580555|-26.327208580555|-26.327208580555|-26.526015475431|-26.526015475431|-27.317794061412|-27.909215848435|-28.204128177948|-28.707920719062|-28.852134043282|-29.831815196746|-30.498661302334|-30.498661302334|-30.562174566006|-30.562174566006|-31.078042703226|-31.078042703226|-31.078042703226|-31.078042703226|-31.078042703226|-31.078042703226|-31.078042703226|-31.078042703226|-31.078042703226|-31.078042703226|-31.078042703226|-31.078042703226|-31.078042703226|-31.078042703226|-31.078042703226|-31.078042703226|-31.078042703226|-31.697269551572|-31.905577042165|-32.206775065508|-32.206775065508|-32.206775065508|-32.206775065508|-32.206775065508|-32.40030455175|-32.507560884323|-33.179789926571|-33.189822447081|-33.189822447081||-33.189822447081|-33.189822447081|-33.189822447081|-33.189822447081|-33.189822447081|-33.189822447081|-33.951469699298|-34.101891301222|-34.101891301222|-34.101891301222|-34.101891301222|-34.544324316523|30.946388069101|30.946388069101|30.946388069101|30.946388069101|30.946388069101|30.461899458268|30.461899458268|30.423777777727|30.069474969502|29.958096807559|29.958096807559|29.958096807559|29.958096807559|29.958096807559|29.958096807559|29.958096807559|29.958096807559|29.958096807559|29.958096807559|29.958096807559|29.958096807559|29.958096807559|29.655107729258|29.579639979133|29.579639979133|29.41345827082|29.41345827082|29.41345827082|29.41345827082|29.41345827082|29.41345827082||29.41345827082|29.41345827082|28.592175080812|27.906304123706|27.678410263218|27.678410263218|27.678410263218|27.678410263218|27.678410263218|26.895178286408||26.647687136734|26.647687136734|26.647687136734|26.647687136734|26.442657245094|26.2429753022|26.143861315493|25.925229732466|25.357375662938|25.357375662938|25.357375662938|25.291844747542|25.291844747542|25.291844747542||25.123160148195|24.708826108959|24.708826108959|24.708826108959|24.329529281222|23.951700735713|23.41494427856|22.353271814807|-25.811971388602|-25.811971388602|-25.811971388602|-25.811971388602|-25.811971388602|-25.811971388602|-25.811971388602|-25.811971388602|-25.811971388602|-25.811971388602|-25.811971388602|-25.811971388602|-25.811971388602|-25.811971388602|-26.277168285343|-26.776852832341|-27.22401851551|-27.22401851551|-27.591515158462|-27.705773246341|-28.010310908157|-28.010310908157|-28.010310908157|-28.010310908157|-28.010310908157|-28.010310908157|-28.010310908157||-28.010310908157|-28.069790809241|-28.260392870294|-28.260392870294|-28.260392870294|-28.260392870294|-28.260392870294|-28.260392870294|-28.260392870294|-28.260392870294|-28.260392870294|-28.260392870294|-28.260392870294|-28.260392870294|-28.260392870294|-28.260392870294|-28.260392870294|-28.260392870294|-28.260392870294|-28.914881721456|-29.258890577085|-29.258890577085|-29.258890577085|-29.893211201305|-29.913163065756|-29.913163065756|-30.804639056687|-30.804639056687|-31.099986504336|-31.099986504336|-31.360661634717
01634|41007|/equities/national-research-corporation|R2000GROWTH|-39.679105589103|-39.679105589103|-39.679105589103|-39.679105589103|-39.679105589103|-40.838450985166|-41.40649701333|-41.40649701333|-41.40649701333|-41.40649701333|-41.40649701333|-41.40649701333|-41.40649701333|-41.40649701333|-41.40649701333|-41.40649701333|-41.40649701333|-41.40649701333|-41.40649701333||-41.40649701333|-41.40649701333|-41.40649701333|-41.40649701333|-41.464441312418|-41.781542484775|-41.781542484775|-41.781542484775|-41.781542484775||-41.781542484775|-41.781542484775|-41.781542484775|-41.781542484775||-41.781542484775|-41.781542484775|-41.781542484775|-41.781542484775|-41.781542484775|-42.34615780779|-43.084083662458|-43.084083662458|-43.177869913786|-43.310964502459|-43.340793942484|-43.508661639991|-43.512121823433|-43.752914061153|-43.82434973673|-43.859832498276|-44.308149254812|-44.325491649738|-44.325491649738|-44.515824351963|-44.628348929235||-44.628348929235|-44.628348929235|-44.628348929235|-44.628348929235|-44.628348929235|-44.628348929235|-44.628348929235|-44.628348929235|-44.628348929235|-44.628348929235|-44.651409788644|-44.651409788644|-44.651409788644|-45.049171310185|-45.049171310185|-45.049171310185|-45.049171310185|-45.049171310185|-45.049171310185|-45.058174575698|-45.058174575698|-45.178249850683|-45.372333903415|-45.372333903415|-45.372333903415|-45.372333903415|-45.895371961707|-46.135463449816|-46.48299251382|-47.015295695498|43.5450711591|43.5450711591|43.5450711591|43.5450711591|43.5450711591|43.5450711591|43.5450711591|43.5450711591|43.5450711591|43.5450711591|43.5450711591|43.5450711591|43.5450711591|43.5450711591|43.342857504658|43.265675810501|42.801526173167|42.801526173167|42.801526173167|42.801526173167|42.801526173167|42.801526173167|41.94700591676|-44.246200681763|-44.246200681763|-44.246200681763|-44.246200681763||-44.246200681763|-44.246200681763|-44.246200681763|-44.246200681763|-44.246200681763|-44.246200681763|-44.246200681763|-44.434322490777|-44.650201098218|-45.037446410672|-45.167489140203|-45.167489140203|-45.167489140203|-45.167489140203|-45.167489140203|-45.167489140203|-45.167489140203|-45.167489140203|-45.167489140203|-45.167489140203|-45.167489140203|-45.167489140203|-45.167489140203|-45.167489140203|-45.167489140203|-45.167489140203|-45.167489140203|-45.167489140203|-45.167489140203|-45.167489140203|-45.167489140203|-45.167489140203|-45.167489140203|-45.167489140203|-45.167489140203|-45.167489140203|-45.246655668341|-45.341982540185|-45.341982540185|-45.532480964722|-45.536088477308|42.231130248661|42.231130248661||42.231130248661|42.231130248661|42.231130248661|42.231130248661|42.231130248661|42.231130248661|42.231130248661|42.231130248661|42.231130248661|42.231130248661||42.231130248661|42.231130248661|42.231130248661|42.231130248661|42.231130248661|42.231130248661|42.231130248661|42.231130248661|41.567319742391|41.567319742391|41.289296326317|41.028418087269|41.028418087269|40.751727349512||40.751727349512|40.751727349512|40.751727349512|40.678029015055|-44.644575467158|-44.644575467158|-44.644575467158|-44.644575467158|-45.010084962898|-45.12113852801|-45.12113852801|-45.12113852801|-45.12113852801|-45.12113852801|-45.12113852801|-45.12113852801|-45.12113852801|-46.50950940183|-46.50950940183|-46.50950940183|-46.50950940183|-46.50950940183|-46.50950940183|-46.50950940183|-46.50950940183|-46.50950940183|-46.50950940183|-46.50950940183|-46.50950940183|-46.50950940183|-46.50950940183|-46.50950940183|-46.50950940183|-46.50950940183|-46.50950940183||-46.50950940183|-46.50950940183|-46.50950940183|-46.50950940183|-46.50950940183|-46.50950940183|-46.50950940183|-46.50950940183|-46.50950940183|-46.50950940183|-46.50950940183|-46.50950940183|-46.50950940183|-46.50950940183|-46.50950940183|-46.50950940183|-46.50950940183|-46.50950940183|-47.456675247537|42.890540774753|42.890540774753|42.890540774753|42.890540774753|42.890540774753|42.890540774753|42.890540774753|42.890540774753|42.890540774753|42.890540774753|42.890540774753|42.890540774753
01635|16540|/equities/liquidity-service|R2000GROWTH|-16.898615401167|-16.898615401167|-17.986756255296|-17.986756255296|-17.986756255296|-18.04654392149|-18.04654392149|-18.04654392149|-18.04654392149|-18.04654392149|-18.04654392149|-18.04654392149|-18.04654392149|-18.04654392149|-18.04654392149|-18.04654392149|-18.04654392149|-18.211160277282|-18.273790040452||-18.326764596535|-18.326764596535|-18.326764596535|-18.326764596535|-18.328754757326|-18.390904689808|-18.498085469401|-18.498085469401|-18.498085469401||-18.566383752996|-18.57323223769|-18.606212157004|-18.894125746348||-19.200340123958|-19.200340123958|-19.200340123958|-19.296478108109|-19.314034413336|-19.314034413336|-19.325311050708|-19.325311050708|-19.325311050708|-19.325311050708|-19.507012431153|-20.862505161679|-20.862505161679|-20.862505161679|-20.862505161679|-20.862505161679|-20.862505161679|-21.606395204769|19.418284657775|19.418284657775|19.418284657775||19.418284657775|19.418284657775|19.418284657775|19.418284657775|18.953560461798|18.930623282104|18.536915428021|18.536915428021|18.536915428021|18.536915428021|18.536915428021|18.536915428021|18.536915428021|18.536915428021|18.536915428021|18.536915428021|18.536915428021|18.536915428021|18.536915428021|18.536915428021|18.536915428021|18.536915428021|18.536915428021|18.536915428021|18.536915428021|18.536915428021|18.536915428021|18.536915428021|18.536915428021|18.536915428021|18.512084464871|18.266881815419|17.705424697119|17.296582759439|17.141609153283|16.792969101936|16.792969101936|16.792969101936|16.792969101936|16.792969101936|16.792969101936|16.792969101936|16.792969101936|16.792969101936|16.792969101936|16.792969101936|16.792969101936|16.792969101936|16.792969101936|16.792969101936|16.792969101936|16.792969101936|16.792969101936|16.792969101936|16.792969101936|16.792969101936|16.792969101936||16.792969101936|16.792969101936|16.792969101936|16.792969101936|16.792969101936|16.792969101936|16.792969101936|16.792969101936|16.792969101936|16.792969101936|16.792969101936|16.792969101936|16.792969101936|16.528298027284|16.329324412041|16.329324412041|16.329324412041|16.329324412041|15.950219555555|15.950219555555|15.950219555555|15.785798624554|15.726522811302|15.726522811302|15.726522811302|15.726522811302|15.726522811302|15.726522811302|15.726522811302|15.412124541058|15.412124541058|15.412124541058|15.412124541058|15.412124541058|15.399952010382|15.399952010382|15.399952010382|15.290362753123|15.290362753123|15.290362753123|15.290362753123|15.290362753123|15.290362753123||15.290362753123|15.290362753123|14.942003795008|14.887977028599|14.887977028599|14.887977028599|14.887977028599|14.887977028599|14.887977028599|14.887977028599||14.887977028599|14.887977028599|14.887977028599|14.887977028599|14.887977028599|14.887977028599|14.785417981402|14.725464974792|14.351071740688|14.228359801167|14.228359801167|14.119505147925|14.119505147925|14.119505147925||14.119505147925|14.119505147925|14.119505147925|13.928593279063|13.928593279063|13.928593279063|13.699270382126|13.595022667999|13.482821121294|13.482821121294|13.482821121294|12.851467969769|12.790659245246|12.755148126747|12.755148126747|12.661831381217|12.581548367993|12.581548367993|12.581548367993|12.581548367993|12.581548367993|12.581548367993|12.581548367993|12.581548367993|12.581548367993|12.581548367993|12.382275752509|-13.435592843236|-13.435592843236|-13.435592843236|-13.435592843236|-13.435592843236|-13.435592843236|-13.435592843236|-13.435592843236||-13.435592843236|-13.435592843236|-13.435592843236|-13.435592843236|-13.435592843236|-13.435592843236|-13.435592843236|-13.435592843236|-13.435592843236|-13.435592843236|-13.435592843236|-13.435592843236|-13.435592843236|-13.435592843236|-13.435592843236|-13.435592843236|-13.435592843236|-13.435592843236|-13.435592843236|-13.733436320823|-14.015484834823|-14.103340949361|-14.103340949361|-14.103340949361|-14.103340949361|-14.103340949361|-14.103340949361|-14.103340949361|-14.255934650969|-14.289927358176|-14.49629920739
01636|16476|/equities/kratos-defense--|R2000GROWTH/R2000VALUE|-18.61836875595|-18.61836875595|-18.61836875595|-18.61836875595|-18.61836875595|-18.61836875595|-18.61836875595|-18.854298948329|-19.014721842917|-19.042975347436|-19.042975347436|-19.042975347436|-19.506084567084|-19.841104349174|-19.841104349174|-19.841104349174|-19.949295284491|-19.949295284491|-19.949295284491||-19.949295284491|-19.949295284491|-19.949295284491|-19.949295284491|-19.96199539209|-20.201660877076|-20.417401796808|-20.940801415432|19.140997009642||19.140997009642|19.140997009642|19.140997009642|19.140997009642||19.140997009642|19.140997009642|19.140997009642|19.140997009642|19.140997009642|19.140997009642|19.140997009642|19.140997009642|18.924441528726|18.656439663952|18.656439663952|18.506623194033|18.506623194033|18.417081008812|18.040645319511|17.947022676506|17.947022676506|17.947022676506|17.947022676506|17.752248393207|17.54194271422||17.038976425341|17.038976425341|17.038976425341|16.81552912837|16.546085488719|16.546085488719|16.440555612161|16.003239758455|16.003239758455|16.003239758455|16.003239758455|16.003239758455|16.003239758455|16.003239758455|16.003239758455|15.913596520557|15.913596520557|15.913596520557|15.913596520557|15.913596520557|15.913596520557|15.913596520557|15.913596520557|15.913596520557|15.913596520557|15.913596520557|15.732883967441|15.546799956171|15.546799956171|15.546799956171|15.546799956171|15.486155839329|14.725395621597|-15.616150099712|-15.616150099712|-15.616150099712|-15.616150099712|-15.616150099712|-15.616150099712|-15.616150099712|-15.616150099712|-15.616150099712|-15.616150099712|-15.774888787752|-15.88437121233|-15.980166838806|-15.980166838806|-15.980166838806|-15.980166838806|-16.12258258651|-16.12258258651|-16.201203460939|-16.375731542648|-16.548123495382|14.727053168873|14.727053168873|14.727053168873||14.727053168873|14.727053168873|14.727053168873|14.727053168873|14.727053168873|14.727053168873|14.727053168873|14.727053168873|14.727053168873|14.727053168873|14.727053168873|14.727053168873|14.727053168873|14.727053168873|14.727053168873|14.727053168873|14.727053168873|14.727053168873|14.727053168873|14.447720979295|14.447720979295|13.653937316868|13.653937316868|13.653937316868|13.653937316868|13.363794918705|13.363794918705|13.363794918705|13.191038687927|13.191038687927|-14.525772435539|-14.525772435539|-14.525772435539|-14.525772435539|-14.525772435539|-14.560163770641|13.255125682335|13.255125682335|13.255125682335|13.255125682335|13.255125682335|13.255125682335|13.255125682335||13.255125682335|13.255125682335|13.255125682335|13.255125682335|13.255125682335|13.255125682335|13.255125682335|13.255125682335|13.084027679455|13.084027679455||13.084027679455|13.084027679455|13.084027679455|13.084027679455|13.084027679455|13.019197790371|12.965305907916|12.965305907916|12.751548647841|12.751548647841|12.751548647841|12.751548647841|12.751548647841|12.751548647841||12.751548647841|12.751548647841|12.751548647841|12.751548647841|12.72898952586|12.72898952586|12.72898952586|12.611166499528|12.251851530509|12.229003973132|12.229003973132|12.229003973132|12.229003973132|12.229003973132|12.229003973132|12.229003973132|12.229003973132|12.229003973132|12.229003973132|12.229003973132|12.229003973132|12.229003973132|12.229003973132|12.229003973132|12.229003973132|12.229003973132|12.229003973132|12.229003973132|12.229003973132|12.229003973132|12.229003973132|12.229003973132|12.229003973132|12.229003973132|12.229003973132||12.229003973132|12.229003973132|12.229003973132|12.197362016902|12.197362016902|12.180680141698|11.969318679391|11.969318679391|11.969318679391|11.969318679391|11.969318679391|11.969318679391|11.969318679391|11.969318679391|11.969318679391|11.969318679391|11.969318679391|11.969318679391|11.969318679391|11.969318679391|11.969318679391|11.969318679391|11.969318679391|11.969318679391|11.717576719455|11.574468662171|11.574468662171|11.574468662171|11.574468662171|11.574468662171|-12.349586346802
01637|51057|/equities/par-pete-corp|R2000GROWTH/R2000VALUE|35.977300842716|35.080845100033|34.212581872101|34.212581872101|34.212581872101|34.212581872101|34.212581872101|34.212581872101|33.176757864549|-36.410109427878|-36.410109427878|-36.410109427878|-36.410109427878|-36.410109427878|-36.410109427878|-36.410109427878|-36.410109427878|-36.891787320717|33.708353790868||33.708353790868|33.708353790868|33.708353790868|33.708353790868|33.708353790868|33.708353790868|33.708353790868|33.708353790868|33.708353790868||33.708353790868|33.708353790868|33.186504983492|32.858549641858||32.858549641858|32.858549641858|32.858549641858|32.685610187595|32.025691308051|32.025691308051|32.025691308051|32.025691308051|32.025691308051|32.025691308051|32.025691308051|32.025691308051|32.025691308051|32.025691308051|32.025691308051|32.025691308051|32.025691308051|32.025691308051|32.025691308051|32.025691308051|32.025691308051||31.180557095788|-34.76146480415|-34.76146480415|-34.76146480415|-34.76146480415|-34.76146480415|-34.76146480415|-34.76146480415|-34.76146480415|-34.76146480415|-34.76146480415|-34.76146480415|-34.76146480415|-34.76146480415|-34.76146480415|-34.76146480415|-34.76146480415|-34.76146480415|-34.76146480415|-34.76146480415|-35.070516711846|-35.230823801348|-35.230823801348|-35.500914571892|-35.835816949328|-35.835816949328|-35.835816949328|-35.835816949328|-35.835816949328|-35.835816949328|-35.835816949328|-35.835816949328|-35.835816949328|-35.835816949328|-36.033128731472|-36.799031779747|-36.946700968975|-36.946700968975|-36.946700968975|-36.946700968975|-36.946700968975|-36.946700968975|-36.946700968975|-36.946700968975|-36.946700968975|-36.946700968975|-37.406112034126|33.858678601426|33.858678601426|33.858678601426|33.858678601426|33.858678601426|33.858678601426|33.858678601426|33.858678601426|33.858678601426|33.858678601426||33.858678601426|33.858678601426|33.858678601426|33.858678601426|33.858678601426|33.858678601426|33.858678601426|33.858678601426|33.858678601426|33.858678601426|33.858678601426|33.858678601426|33.858678601426|33.858678601426|33.858678601426|33.858678601426|32.98292517468|32.500773692624|31.005353583778|29.970861476753|29.681510653864|29.371000743662|29.371000743662|29.166111178701|28.849568468007|28.277298403749|28.172554599984|27.815807380479|27.815807380479|27.352562946525|26.606181509458|25.921591528215|25.143434056483|25.049491152672|25.049491152672|25.049491152672|25.049491152672|25.049491152672|25.049491152672|25.049491152672|24.914434046113|24.603376994118|24.603376994118||24.387640990135|23.699323165546|23.484247936286|22.944719064542|22.469688031749|22.222431816079|22.093307880801|21.871576824806|21.871576824806|21.871576824806||21.871576824806|21.686642839941|21.686642839941|21.686642839941|21.333869786955|21.333869786955|21.333869786955|21.023500173066|-23.224376668366|-23.224376668366|-23.224376668366|-23.224376668366|-23.224376668366|-23.224376668366||-23.224376668366|-23.224376668366|-23.874306667549|-24.089760460361|-24.089760460361|-24.129693389803|-24.129693389803|-24.152297951768|-24.152297951768|-24.152297951768|-24.152297951768|-24.152297951768|-24.152297951768|-24.152297951768|-24.410924719672|-24.410924719672|-24.522694692458|-24.994105137549|-25.795672722615|-25.895626789963|-25.895626789963|-25.895626789963|-26.188246257477|-26.693517905002|-27.08249239363|-27.08249239363|-27.563880331403|-27.751649943862|-28.082999856244|-28.707221303792|-29.671190882625|26.174947773845|26.174947773845|26.174947773845|26.174947773845||26.174947773845|26.174947773845|26.174947773845|26.174947773845|-29.583450316864|-29.583450316864|-29.583450316864|-29.583450316864|-29.583450316864|-29.583450316864|-29.583450316864|-29.583450316864|-29.583450316864|-29.583450316864|-29.583450316864|-29.583450316864|-29.583450316864|25.985366035534|25.985366035534|25.985366035534|25.985366035534|25.985366035534|25.985366035534|25.985366035534|25.708167919201|25.708167919201|25.029349236314|25.029349236314|25.029349236314|25.029349236314|25.029349236314
01638|39322|/equities/amc-networks-a|R2000GROWTH/R2000VALUE|-17.921409424384|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699||16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699||16.821044819699|16.821044819699|16.821044819699|16.821044819699||16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.821044819699|16.354021806569|15.308048056924|15.308048056924|15.308048056924|15.308048056924|14.615609380232|14.320134011594|14.320134011594|14.23487148427|13.45819044271|13.395766842795|13.341827167239|13.341827167239|13.341827167239|13.341827167239||13.341827167239|13.341827167239|13.3003635022|12.767625977922|12.474661258916|12.474661258916|12.343402793372|12.343402793372|12.343402793372|12.343402793372|12.343402793372|12.343402793372|12.343402793372|11.987391871837|11.119879319301|11.078467171436|11.078467171436|11.078467171436|11.078467171436|11.078467171436|11.078467171436|11.078467171436|11.078467171436|11.078467171436|11.078467171436|11.078467171436|11.078467171436|10.821539193117|10.821539193117|10.821539193117|10.821539193117|10.821539193117|10.399051854248|10.399051854248|10.399051854248|10.399051854248|10.399051854248|10.399051854248|10.399051854248|10.399051854248|10.399051854248|10.399051854248|10.399051854248|10.399051854248|10.078391442956|-12.096574813798|-12.096574813798|-12.096574813798|-12.096574813798|-12.096574813798|-12.096574813798|-12.096574813798|-12.096574813798|-12.096574813798|-12.309193909913|-12.928826717039|-13.040363156685||-13.057152230828|-13.057152230828|-13.057152230828|-13.057152230828|-13.057152230828|-13.141230432291|-13.151934690789|-13.151934690789|-13.151934690789|-13.192149660671|-13.501276622971|-13.871418514473|-14.108798387561|12.039305378518|12.039305378518|12.039305378518|12.039305378518|12.039305378518|12.039305378518|12.039305378518|12.039305378518|12.039305378518|12.039305378518|12.039305378518|12.039305378518|12.039305378518|12.039305378518|12.039305378518|12.039305378518|12.039305378518|12.039305378518|12.039305378518|12.039305378518|11.2831172695|11.22219818491|11.22219818491|11.22219818491|11.22219818491|10.91744230476|10.820492089755|10.488879959855|-12.437392868921|-12.437392868921||-12.437392868921|-12.437392868921|-12.437392868921|-12.437392868921|-12.437392868921|-12.437392868921|-12.437392868921|-12.624881601251|-12.76986784396|-13.189297564133||-13.431534336395|-13.431534336395|-13.431534336395|-13.431534336395|-13.431534336395|-13.431534336395|-13.431534336395|-13.431534336395|-13.431534336395|-13.587260456424|-13.70025975069|-13.70025975069|-13.895288698768|-14.428376136991||-14.456806804044|-14.74256356701|-15.123959684204|-15.856644312354|-15.985460722681|-16.647178133589|-16.816763499467|-16.816763499467|-16.925847851666|-17.211497928734|-17.413330769137|-17.803016133401|-17.803016133401|-17.803016133401|-17.803016133401|-17.85779634592|-18.304495770369|-18.577518621249|-18.577518621249|-18.577518621249|-18.577518621249|-18.577518621249|-18.577518621249|-18.577518621249|-18.577518621249|-18.577518621249|-18.577518621249|-18.577518621249|-18.577518621249|-18.577518621249|-18.577518621249|-18.577518621249|-18.577518621249|-18.577518621249|-18.577518621249||-18.577518621249|-18.577518621249|-18.577518621249|-18.577518621249|-18.577518621249|-18.577518621249|-18.577518621249|-18.577518621249|-18.577518621249|-18.577518621249|-19.159465276712|-19.545516556627|-19.589062344563|-19.589062344563|-19.589062344563|-19.961735446731|-20.040261382836|-21.011401727219|-21.157113475291|-22.535125541122|-24.171250872514|-24.627501863795|-25.158768965754|-25.997397875292|21.867816370652|21.867816370652|21.867816370652|21.867816370652|21.867816370652|21.867816370652|21.867816370652
01639|1167741|/equities/seer-inc|R2000GROWTH/R2000VALUE|1.6014887779665|1.6014887779665|1.6014887779665|1.6014887779665|1.6014887779665|1.6014887779665|1.6014887779665|1.6014887779665|1.6014887779665|1.6014887779665|1.6014887779665|1.6014887779665|1.6014887779665|1.6014887779665|1.6014887779665|1.6014887779665|1.6014887779665|1.6014887779665|1.6014887779665||1.6014887779665|1.6014887779665|1.6014887779665|1.6014887779665|1.6014887779665|1.6014887779665|1.6014887779665|1.6014887779665|1.6014887779665||1.5783708989303|1.573100990684|1.5189301129909|1.5189301129909||1.5189301129909|1.5189301129909|1.5189301129909|1.5189301129909|1.5189301129909|1.5189301129909|1.5189301129909|-1.8631232534988|-1.8631232534988|-1.8631232534988|-1.8631232534988|-1.8631232534988|-1.8631232534988|-1.8631232534988|-1.8631232534988|-1.8631232534988|-1.8631232534988|-1.8631232534988|-1.8631232534988|-1.8631232534988|-1.8631232534988||-1.8631232534988|-1.8631232534988|-1.8631232534988|-1.8631232534988|-1.8921809506121|-1.8921809506121|-1.8921809506121|-1.8921809506121|-1.8921809506121|-1.9372095824717|-1.9372095824717|-1.9372095824717|-1.9372095824717|-1.9372095824717|-1.9372095824717|-1.9372095824717|-1.9996773469711|-2.0385303418134|-2.0880892188786|-2.1303769914572|-2.1498632992048|-2.1723362093485|-2.1723362093485|-2.1723362093485|-2.1723362093485|-2.1723362093485|-2.1723362093485|-2.1723362093485|-2.1723362093485|-2.2481512698108|-2.363779263648|-2.3856533841251|-2.3856533841251|-2.4191399861705|-2.4191399861705|-2.4512665723575|-2.4958517788531|-2.5237241981958|-2.5322520304284|-2.5322520304284|-2.5825022909996|-2.6255892218333|-2.6255892218333|-2.6659325561238|-2.6988139374734|-2.7819925762107|-2.7819925762107|-2.9044361618812|-2.9715957142308|-2.9873286063356|-3.0003652765666|-3.0431835600971|-3.0518705788849|-3.0576338175931|-3.0840377282211|-3.1321097846869|-3.1321097846869||-3.1321097846869|-3.1321097846869|-3.1321097846869|-3.1321097846869|-3.1321097846869|-3.1321097846869|-3.1321097846869|-3.1487330193921|-3.2213700607534|-3.3173556013368|-3.4176173523027|-3.5290193905387|-3.6389103454521|-3.8250058935936|-3.8797455945341|-3.9280283228919|-4.1783648085114|-5.0176277769403|4.6018471652835|4.6018471652835|4.6018471652835|4.6018471652835|4.6018471652835|4.6018471652835|4.6018471652835|4.6018471652835|4.6018471652835|4.6018471652835|4.6018471652835|4.6018471652835|4.6018471652835|4.6018471652835|4.3716968358191|4.2431817477599|4.2431817477599|4.2431817477599|4.2431817477599|4.1702018783772|3.9549472731684|3.9549472731684|3.9549472731684|3.9549472731684|3.9549472731684||3.9549472731684|3.9549472731684|3.9549472731684|3.9549472731684|3.9549472731684|3.9549472731684|3.9549472731684|3.9549472731684|3.9549472731684|3.9549472731684||3.9549472731684|3.9549472731684|3.9549472731684|3.9549472731684|3.9549472731684|3.9549472731684|3.9549472731684|3.9549472731684|3.7238302145108|3.3050893714808|3.2049522004228|-3.9661009387178|-3.9661009387178|-3.9661009387178||-3.9661009387178|-3.9661009387178|-3.9661009387178|-3.9661009387178|-3.9661009387178|-3.9661009387178|-3.9661009387178|-3.9661009387178|-3.9661009387178|-3.9661009387178|-3.9661009387178|-4.0212752864072|-4.0212752864072|-4.0212752864072|-4.0212752864072|-4.0212752864072|-4.0212752864072|-4.0212752864072|-4.0212752864072|-4.0212752864072|-4.0212752864072|-4.0212752864072|-4.135861521|-4.3392906244533|-4.4381007150298|-4.4823341585404|-4.5424992869971|-4.5424992869971|-4.5424992869971|-4.5424992869971|-4.5424992869971|-4.5424992869971|-4.5424992869971|-4.5424992869971|-4.5424992869971||-4.551665989412|-4.5751844289712|-4.6463159855662|-4.7495200388986|-4.7495200388986|-4.7495200388986|-4.7495200388986|-4.8905777129153|-4.9785585969267|-5.016862254768|-5.016862254768|-5.2715136799871|3.9168153278666|3.9168153278666|3.9168153278666|3.9168153278666|3.9168153278666|3.9168153278666|3.9168153278666|3.9168153278666|3.9168153278666|3.9168153278666|3.9168153278666|3.9168153278666|3.9168153278666|-4.731449342122|-4.731449342122|-4.731449342122|-4.731449342122|-4.731449342122|-4.959135122199
01640|1088201|/equities/arlo-technologies|R2000GROWTH|-9.4026354623942|-9.4026354623942|-9.4026354623942|-9.5184838322697|-9.6583153437573|-9.6829303874743|-9.6829303874743|-9.6829303874743|-9.6829303874743|-9.6829303874743|-9.6829303874743|-9.6829303874743|-9.6829303874743|-9.6829303874743|-9.6829303874743|-9.6829303874743|-9.6829303874743|-9.6829303874743|-9.8790890523871||8.898735094925|8.898735094925|8.898735094925|8.898735094925|8.898735094925|8.898735094925|8.898735094925|8.898735094925|8.898735094925||8.898735094925|8.898735094925|8.898735094925|8.898735094925||8.898735094925|8.898735094925|8.898735094925|8.898735094925|8.898735094925|8.898735094925|8.898735094925|8.5164824032962|8.5164824032962|8.5164824032962|8.5164824032962|8.5164824032962|8.5164824032962|8.5164824032962|8.5164824032962|8.1601335351767|-9.3460118568901|-9.3460118568901|-9.3460118568901|-9.3460118568901|-9.3460118568901||-9.3460118568901|-9.3460118568901|-9.3460118568901|-9.3460118568901|-9.3460118568901|-9.3460118568901|-9.3460118568901|-9.3460118568901|-9.3460118568901|-9.3460118568901|-9.3460118568901|-9.3460118568901|-9.3460118568901|-9.3460118568901|-9.3460118568901|-9.3460118568901|-9.3460118568901|-9.3460118568901|-9.3460118568901|-9.6116797964842|-9.8649433758161|-9.8649433758161|-9.8649433758161|-9.8649433758161|-9.8649433758161|-9.8649433758161|-9.8649433758161|-9.8649433758161|-9.8649433758161|-10.402036894946|-10.693984152234|-10.693984152234|-10.693984152234|-10.838375099104|-10.838375099104|-10.901250264822|-11.140833799242|9.8904409402048|9.8904409402048|9.8904409402048|9.8904409402048|9.8904409402048|9.8904409402048|9.8904409402048|9.8904409402048|9.8904409402048|9.8314713093278|9.8314713093278|9.8314713093278|9.8314713093278|-10.917812054846|-10.917812054846|-10.917812054846|-10.917812054846|-10.917812054846|-10.917812054846|-10.917812054846||-10.917812054846|-11.035168757524|-11.035168757524|-11.041018690681|-11.041018690681|-11.041018690681|-11.041018690681|-11.041018690681|-11.23057684856|-11.362307548052|-11.509867082134|-11.509867082134|-11.509867082134|-11.509867082134|-11.509867082134|-11.509867082134|-11.509867082134|-11.791305213699|10.241151940552|10.241151940552|10.241151940552|10.241151940552|10.241151940552|10.241151940552|10.238502859768|10.060722795735|10.060722795735|10.060722795735|10.060722795735|10.060722795735|10.060722795735|10.060722795735|10.060722795735|10.060722795735|10.060722795735|10.060722795735|10.060722795735|9.9694146222649|9.8269930733058|9.8269930733058|9.665960639907|9.665960639907|9.665960639907||9.665960639907|9.665960639907|9.3671781157929|8.6056429076966|8.6056429076966|8.6056429076966|8.6056429076966|8.6056429076966|8.6056429076966|8.6056429076966||8.6056429076966|8.6056429076966|8.6056429076966|8.6056429076966|8.6056429076966|8.6056429076966|8.6056429076966|8.6056429076966|8.5414459402255|8.5414459402255|8.5414459402255|8.3799891333144|8.3799891333144|8.3173434315303||8.1682679978523|8.1682679978523|8.1682679978523|8.1682679978523|8.1682679978523|8.1682679978523|8.1682679978523|8.0380757481426|7.9873066114684|7.7536743136799|7.0740825039982|6.3453695357772|6.2379104098714|6.1307338565628|6.0355375442285|5.8711526828097|5.831474690451|5.831474690451|5.831474690451|5.831474690451|5.8188225695493|5.8188225695493|5.8188225695493|5.8188225695493|5.8188225695493|5.8188225695493|5.7070216046784|5.7070216046784|5.7070216046784|5.7070216046784|5.7070216046784|5.7070216046784|5.6128072498558|5.6128072498558|5.6128072498558||5.5106193222733|5.3784658818478|5.2577399312385|5.1059616420161|5.1059616420161|4.8366239703906|4.767918281151|4.767918281151|4.767918281151|4.767918281151|4.767918281151|4.767918281151|4.767918281151|4.767918281151|4.767918281151|4.7593243441255|4.7593243441255|4.7593243441255|4.7593243441255|4.7593243441255|4.5640268945331|3.9294745020992|-4.0426006391173|-4.1480666935533|-4.1480666935533|-4.1480666935533|-4.2117406858438|-4.3130452117913|-4.342411527103|-4.3807348907721|3.8543290928013
01641|16908|/equities/pgt|R2000GROWTH/R2000VALUE|40.697866106342|40.681517336447|40.634463758026|40.545518313022|40.4564096775|40.42906552844|40.408682521767|40.393342199377|40.393342199377|40.3042689324|40.211409356923|40.040454205242|39.927726860805|39.839143245269|39.786826099344|39.753139457645|39.741563485567|39.741563485567|39.741563485567||39.720071022714|39.650741638259|39.650741638259|39.650741638259|39.58582333891|39.530081953919|39.348424715373|39.09602715635|38.570849400975||38.570849400975|38.570849400975|38.545276198363|38.086579359875||37.935459601997|37.47246518413|36.967737042019|36.834709206233|36.042455504349|32.991616803199|32.776242130101|31.626933911443|30.925484395689|30.798473196909|30.798473196909|30.798473196909|30.798473196909|30.798473196909|30.798473196909|30.798473196909|30.798473196909|30.798473196909|30.798473196909|30.798473196909|30.63997038833||29.968854999451|29.728728188307|29.642557609857|29.642557609857|29.642557609857|29.642557609857|29.577288191386|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.950209868582|28.711899294491|-28.280803156934|-28.280803156934|-28.537558715699|-28.958953717415|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104||-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-28.98262551104|-29.054336788275|-29.054336788275|-29.054336788275|-29.054336788275|-29.054336788275|-29.054336788275|-29.054336788275|-29.054336788275|-29.054336788275|-29.054336788275|-29.054336788275|-29.054336788275|-29.054336788275|-29.054336788275|-29.054336788275|-29.358152020881|27.125370320537|27.125370320537|27.125370320537|27.125370320537|27.125370320537|27.125370320537|27.125370320537|27.125370320537|27.125370320537|27.125370320537|27.125370320537|27.125370320537|27.125370320537|27.125370320537|27.125370320537|27.125370320537|27.125370320537|27.125370320537|27.125370320537|27.125370320537|27.125370320537||27.125370320537|27.125370320537|26.565688884764|26.482774248723|26.482774248723|26.482774248723|26.482774248723|26.482774248723|26.482774248723|25.960060745482||25.884366498403|25.884366498403|25.884366498403|25.884366498403|25.884366498403|25.884366498403|25.884366498403|25.545962530168|25.033290339611|24.515973757735|24.515973757735|24.515973757735|24.515973757735|24.515973757735||24.515973757735|24.515973757735|24.515973757735|24.515973757735|24.515973757735|24.515973757735|24.515973757735|24.515973757735|24.515973757735|24.515973757735|24.515973757735|24.515973757735|24.515973757735|24.515973757735|24.515973757735|24.515973757735|24.515973757735|24.515973757735|24.515973757735|24.515973757735|24.515973757735|24.515973757735|24.515973757735|24.515973757735|24.515973757735|24.515973757735|24.515973757735|24.243304463483|24.023948903721|23.59105432899|23.361450072474|23.200500457758|23.06722171359|22.905479829099|22.835190384778||22.835190384778|22.835190384778|22.835190384778|22.835190384778|21.994100245274|21.107333033655|20.935898296672|20.846442956216|20.506047640119|-22.678711179073|-22.678711179073|-22.678711179073|-22.678711179073|-22.678711179073|-22.678711179073|-22.678711179073|-22.678711179073|-22.678711179073|-22.678711179073|-22.678711179073|-22.678711179073|-22.678711179073|-22.678711179073|-22.678711179073|-22.678711179073|-22.678711179073|-22.678711179073|-22.678711179073|-22.678711179073|-22.678711179073|-22.69430392855
01642|41289|/equities/axogen-inc|R2000GROWTH|8.7955820658364|8.6500909172339|8.6273234511793|8.5714701177214|8.4674317220521|8.4674317220521|8.4552020871719|8.4063859873436|8.3648534033797|8.3648534033797|8.2309479419944|8.0088307266497|7.7675180308315|7.5578640690879|7.5534599877548|7.4660870078219|7.4660870078219|7.4660870078219|7.4660870078219||7.4660870078219|7.4660870078219|7.4660870078219|7.4660870078219|7.4660870078219|6.6617190311367|6.5321512352408|6.5321512352408|6.5321512352408||6.5321512352408|6.5321512352408|6.5321512352408|6.5321512352408||6.5321512352408|6.5321512352408|6.5321512352408|6.5321512352408|6.5321512352408|6.5321512352408|6.5321512352408|6.3262791513272|6.2756222352652|6.2756222352652|6.2495801829926|5.9742557101373|5.956888001659|5.956888001659|5.956888001659|5.6045421157706|5.5333803797682|5.3836835650294|5.1613816715709|4.981907524161|4.9582316422811||4.9582316422811|4.9246070208804|4.9246070208804|4.8181743161166|4.7021906925676|4.7021906925676|4.5268783650395|4.1496533284621|4.1496533284621|4.1496533284621|4.0899035014529|3.8160040950134|-4.2764543043148|-4.2764543043148|-4.2764543043148|-4.2764543043148|-4.3499716735851|-4.3499716735851|-4.3499716735851|-4.3694129494573|-4.5393477973834|-4.6948308478345|-4.7159232177723|-4.8501458085955|-4.8501458085955|-4.8501458085955|-4.8501458085955|-4.8501458085955|-4.8501458085955|-5.048495363017|-5.1947172469785|-5.2969077766924|-5.3326752915414|-5.4515838638977|-5.5856488298526|-5.6501650623868|-5.7297390433627|-5.7297390433627|-5.7297390433627|-5.7297390433627|-5.7297390433627|-5.7297390433627|-5.7297390433627|-5.7297390433627|-5.9041542446699|-6.1532269756094|-6.2446969129526|-6.2946631486641|-6.3712925707219|-6.5375472213293|-6.6150522922437|-6.7444475673573|-6.7444475673573|-6.7444475673573|-7.0441082079032|-7.2333980223446|-7.2963313682112||-7.3993792313572|-7.3993792313572|-7.3993792313572|-7.3993792313572|-7.3993792313572|-7.3993792313572|-7.3993792313572|-7.3993792313572|-7.3993792313572|-7.3993792313572|-7.3993792313572|-7.3993792313572|-7.542643549071|-7.7148817402635|-7.8682018499147|-7.9552242999354|-8.4469157330503|-8.4754617867989|-8.770235346216|7.8915484438809|7.8915484438809|7.8915484438809|7.8915484438809|7.8915484438809|7.8915484438809|7.8915484438809|7.8915484438809|7.8915484438809|7.8915484438809|7.8915484438809|7.8915484438809|7.8915484438809|7.8915484438809|7.8915484438809|7.8915484438809|7.8915484438809|7.8915484438809|7.7163869551456|-9.1398161567893|-9.1398161567893|-9.1398161567893|-9.3315732388195|-9.6202206510632||-9.7745664599841|-9.7745664599841|-9.7745664599841|-9.7745664599841|-9.7745664599841|-9.7745664599841|-9.7745664599841|-9.7745664599841|-9.7745664599841|-9.7745664599841||-9.7745664599841|-9.7745664599841|-9.7745664599841|-9.7745664599841|-9.7745664599841|-9.7745664599841|-9.7745664599841|-9.7745664599841|-9.7745664599841|-9.7745664599841|-9.7745664599841|-9.7745664599841|-9.7745664599841|-9.9750735498474||-10.096143534559|-10.200803706799|-10.210212462121|-10.210212462121|-10.210212462121|-10.210212462121|-10.210212462121|-10.210212462121|-10.210212462121|-10.210212462121|-10.210212462121|-10.210212462121|-10.210212462121|-10.210212462121|-10.210212462121|-10.210212462121|-10.210212462121|-10.210212462121|-10.309958238264|-10.33106450997|-10.402294052555|-10.409215649977|9.1132905785457|9.1132905785457|9.1132905785457|9.1132905785457|9.1132905785457|9.1132905785457|9.1132905785457|9.1132905785457|9.1132905785457|9.1132905785457|9.0896789038861|9.0863093231215|8.7892329266881||8.5730364644103|8.5133739934556|8.3481934320256|8.3191039574725|8.226781634554|7.9874849629234|7.9546984651384|7.9546984651384|7.9546984651384|7.5228815697263|7.5228815697263|7.5228815697263|7.3759798101397|-8.726978694019|-8.726978694019|-8.726978694019|-8.726978694019|-8.726978694019|-8.726978694019|-8.8581318707568|-9.2336529826067|-9.2336529826067|-9.3342775146436|-9.3342775146436|-9.3342775146436|-9.3342775146436|-9.497809017176|-9.5833990181757|-9.6125561832991|-9.6125561832991|-9.6125561832991
01643|21035|/equities/materion-corp|R2000GROWTH/R2000VALUE|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-125.36140147384|-127.38270241614||-128.04605070598|-128.04605070598|-129.59289275872|-129.59289275872|-131.05071800801|-132.22904396057|122.94158445128|122.94158445128|122.94158445128||122.94158445128|122.94158445128|121.91614241874|120.3223793802||118.85598466764|116.42017683029|116.42017683029|116.42017683029|113.97685680389|113.60606299506|113.60606299506|107.74673240567|107.47446450573|107.47446450573|107.47446450573|107.47446450573|107.47446450573|107.47446450573|107.47446450573|107.47446450573|107.47446450573|107.47446450573|107.47446450573|107.47446450573|107.47446450573||107.47446450573|107.47446450573|107.47446450573|107.47446450573|106.99489722258|106.99489722258|104.32877492912|102.50299689729|102.50299689729|102.50299689729|102.50299689729|102.50299689729|102.50299689729|100.63721516352|97.637465293989|92.941629630312|-102.38015622788|-102.38015622788|-102.38015622788|-102.38015622788|-102.38015622788|-102.38015622788|-102.38015622788|-104.64906130559|-105.11702214752|-105.11702214752|-105.11702214752|-105.11702214752|-105.11702214752|-105.11702214752|-105.11702214752|-105.11702214752|-105.11702214752|-105.11702214752|-105.11702214752|-106.16558013|-107.58508782958|-107.65092343488|-107.65092343488|-107.65092343488|-107.65092343488|-107.76380612231|-109.34311545531|-109.63551503837|-109.63551503837|-110.60984133399|-110.60984133399|-110.60984133399|-110.60984133399|-110.60984133399|-110.60984133399|-111.46343929146|-111.59719434017|-111.59719434017|-112.70409822723|-112.98243572914|-112.98243572914||-112.98243572914|-112.98243572914|-112.98243572914|-112.98243572914|-112.98243572914|-112.98243572914|-112.98243572914|-112.98243572914|-112.98243572914|-112.98243572914|-113.65326110746|-113.8791816701|-114.22259855731|-114.22259855731|-114.57714260862|-114.57714260862|-114.57714260862|-114.57714260862|-114.57714260862|-114.57714260862|-114.57714260862|-116.67349061752|-121.27609729529|112.96784470706|112.96784470706|112.96784470706|112.96784470706|112.96784470706|112.96784470706|112.96784470706|112.96784470706|112.96784470706|112.96784470706|112.96784470706|112.96784470706|112.96784470706|112.96784470706|112.58411145904|109.95181110941|109.23927519747|109.23927519747|106.38197181433|106.23582571192||106.23582571192|105.46480685521|104.39089596325|100.87543712781|100.74818592936|100.74818592936|100.74818592936|100.74818592936|100.74818592936|100.74818592936||100.74818592936|100.65439206473|100.65439206473|100.23821026873|100.16266389038|100.16266389038|100.16266389038|100.16266389038|-109.78701433776|-109.78701433776|-109.78701433776|-109.78701433776|-109.78701433776|-110.31348007138||-110.31348007138|-110.31348007138|-111.57946828135|-112.52327242826|-112.52327242826|-112.52327242826|-112.52327242826|-112.52327242826|-112.52327242826|-114.04003136211|-114.04003136211|-114.04003136211|-116.37799148272|-116.37799148272|-118.87374665682|-120.72851962453|-125.20669279502|106.40681921936|-115.37794944884|-116.63783750727|-116.63783750727|-116.63783750727|-116.63783750727|-116.63783750727|-116.63783750727|-116.63783750727|-116.63783750727|-116.63783750727|-116.63783750727|-116.63783750727|-116.63783750727|-116.63783750727|-116.63783750727|-116.63783750727|-116.63783750727||-116.63783750727|-116.63783750727|-116.63783750727|-116.63783750727|-116.63783750727|-116.63783750727|-116.63783750727|-116.63783750727|-116.63783750727|-116.63783750727|-116.63783750727|-116.63783750727|-116.63783750727|-116.63783750727|-116.63783750727|-116.63783750727|-116.63783750727|104.05018579138|104.05018579138|104.05018579138|104.05018579138|104.05018579138|104.05018579138|104.05018579138|104.05018579138|102.61078772884|102.61078772884|99.742267347498|99.018873148756|99.018873148756|99.018873148756
01644|1141598|/equities/sunnova-energy-international-inc|R2000GROWTH/R2000VALUE|-11.897246392781|-11.897246392781|-11.897246392781|-11.897246392781|-12.210829611414|-12.394784330943|-12.394784330943|-12.394784330943|-12.394784330943|-12.394784330943|-12.394784330943|-12.394784330943|-12.394784330943|-12.394784330943|-12.394784330943|-12.394784330943|-12.815316120363|-13.159240368976|-14.039155726051||-15.084698423456|-15.084698423456|-15.514942788096|-15.688269878992|-15.934744121376|-16.124160450634|13.056607684371|13.056607684371|13.056607684371||13.056607684371|13.056607684371|12.988175031076|12.44325014897||11.980166984353|11.373963277377|11.261942148254|11.261942148254|10.536372944217|10.536372944217|10.072833568045|10.072833568045|10.072833568045|10.072833568045|10.072833568045|10.072833568045|10.072833568045|10.072833568045|10.072833568045|9.447036935432|9.4225147760739|9.4225147760739|8.3940045417257|8.3940045417257|8.3940045417257||8.3940045417257|8.3940045417257|8.3940045417257|8.1016590932588|8.1016590932588|8.1016590932588|8.1016590932588|8.1016590932588|8.1016590932588|8.1016590932588|8.1016590932588|8.1016590932588|8.1016590932588|8.1016590932588|-10.458042831267|-10.458042831267|-10.458042831267|-10.458042831267|-10.458042831267|-10.458042831267|-10.458042831267|-11.092706518524|-11.092706518524|-11.092706518524|-11.281172072033|-11.281172072033|-11.281172072033|-11.281172072033|-11.281172072033|-11.281172072033|-11.281172072033|-11.281172072033|-11.281172072033|-11.335468913824|-11.62107685066|-11.637307357531|-11.867008420871|-12.555564638692|-12.877293901|-12.950326421032|-13.079684922177|-13.16482744954|-13.423419748655|-13.473243751913|-13.715270721018|-14.409747449336|-14.409747449336|-14.92249736938|-15.191547740761|-15.191547740761|-15.191547740761|-15.191547740761|-15.191547740761|-15.438386666845|-15.734416276087|-15.734416276087|-15.734416276087||-15.734416276087|-15.734416276087|-15.734416276087|-15.734416276087|-15.734416276087|-15.734416276087|-15.734416276087|-15.760051104598|-15.760051104598|-16.182834622124|-16.527871234394|-17.289857183536|-17.977618944469|-18.67073572836|-18.67073572836|-18.67073572836|-18.67073572836|-18.67073572836|-18.67073572836|-18.886928491699|-19.907698239339|-20.535308813182|-20.535308813182|-21.437287303173|-21.600077583421|-21.600077583421|-22.495364880152|20.183678458944|20.183678458944|20.183678458944|20.183678458944|20.183678458944|20.183678458944|20.183678458944|18.669109793521|18.415442950462|18.415442950462|17.633270483254|16.351027165036|16.351027165036|16.351027165036|16.351027165036|16.351027165036||16.351027165036|16.351027165036|16.351027165036|16.351027165036|16.287841691184|16.287841691184|16.287841691184|16.287841691184|16.287841691184|16.287841691184||16.287841691184|15.948713714997|15.941349169855|15.924275978014|15.16259248048|-18.228310434059|-18.228310434059|-18.228310434059|-18.228310434059|-18.228310434059|-18.228310434059|-18.228310434059|-18.228310434059|-18.228310434059||-18.228310434059|-18.228310434059|-18.228310434059|-18.228310434059|-18.228310434059|-18.228310434059|14.768533220027|14.768533220027|14.768533220027|14.768533220027|14.768533220027|14.768533220027|14.768533220027|14.768533220027|14.768533220027|14.768533220027|14.768533220027|14.768533220027|14.768533220027|14.768533220027|14.768533220027|14.768533220027|14.768533220027|14.768533220027|14.768533220027|14.768533220027|13.031135726564|-16.757907170039|-16.757907170039|-16.757907170039|-16.757907170039|-16.757907170039|-16.757907170039|-16.757907170039|-16.757907170039||-16.757907170039|-16.757907170039|-16.757907170039|-16.757907170039|-16.757907170039|-16.757907170039|-16.757907170039|-16.757907170039|-17.298785918268|-17.405040521658|-17.408911461675|-17.408911461675|-17.408911461675|-17.408911461675|-18.119346348272|-19.018162744825|-19.651847540874|-20.302397805176|-20.302397805176|-20.302397805176|-20.352940179323|-20.352940179323|-20.352940179323|-20.352940179323|-20.352940179323|-20.352940179323|-20.352940179323|-20.352940179323|-20.352940179323|-20.352940179323|-20.352940179323
01645|17057|/equities/rigel-pharmaceuticals|R2000GROWTH|-1.3689756126078|-1.3689756126078|-1.3886227785562|-1.3886227785562|-1.3886227785562|-1.3886227785562|-1.4412253034352|-1.4890836358334|1.1880287106992|1.1880287106992|1.1880287106992|1.1880287106992|1.1880287106992|1.1880287106992|1.1880287106992|1.1880287106992|1.1880287106992|1.1880287106992|1.1880287106992||1.1880287106992|1.1880287106992|1.1880287106992|1.1880287106992|1.1880287106992|1.1880287106992|1.1880287106992|1.1795024763575|1.1795024763575||1.1795024763575|1.1658361433866|1.1578734847045|1.1248594690403||1.0420660430679|1.0115503554132|1.0115503554132|1.0115503554132|1.0115503554132|1.0115503554132|1.0075559621151|0.96395793582874|0.96395793582874|0.96387403425705|0.96387403425705|0.86758223967565|0.85259674269896|0.85259674269896|0.85259674269896|0.85259674269896|0.84788524529383|0.82348354018447|0.78053732223772|0.77134608495706|0.77134608495706||0.70316230112174|-0.94188723955927|-0.94188723955927|-0.94188723955927|-0.94188723955927|-0.94188723955927|-0.94188723955927|-0.94188723955927|-0.94188723955927|-0.94188723955927|-0.94188723955927|-0.94188723955927|-0.94188723955927|-0.94188723955927|-0.94188723955927|-0.94188723955927|-0.94188723955927|-0.94188723955927|-0.94188723955927|-0.95293581589922|-0.95827315697918|-1.0250979159701|-1.0421981849524|-1.1095755308042|-1.1327561304713|-1.1586753422069|-1.1586753422069|-1.1586753422069|-1.1586753422069|-1.1709282027403|-1.1941426171396|-1.1941426171396|-1.1941426171396|-1.1941426171396|-1.1941426171396|-1.1941426171396|-1.1941426171396|-1.2603006974737|-1.2603006974737|-1.2603006974737|-1.2603006974737|-1.2603006974737|-1.2603006974737|-1.2603006974737|-1.2603006974737|-1.2603006974737|-1.2603006974737|-1.2702617394768|-1.2702617394768|-1.2702617394768|-1.2702617394768|-1.2758463872631|-1.2839461831349|-1.2839461831349|-1.2960513198925|-1.3292972614826|-1.3292972614826||-1.3292972614826|-1.3292972614826|-1.3292972614826|-1.3292972614826|-1.3292972614826|-1.3292972614826|-1.3292972614826|-1.3292972614826|-1.3292972614826|-1.3292972614826|-1.3292972614826|-1.3292972614826|-1.3456080204945|-1.3456080204945|-1.3456080204945|-1.3456080204945|-1.3456080204945|-1.3456080204945|-1.3862311781227|-1.4258123637105|-1.467291520797|-1.4902130021051|-1.4902130021051|-1.4902130021051|-1.4902130021051|-1.4902130021051|-1.4902130021051|-1.4902130021051|-1.4904811463307|-1.5145457079621|-1.5472730652725|-1.5581779953816|-1.5581779953816|-1.5581779953816|-1.5581779953816|-1.5581779953816|-1.5994866487029|-1.603874040604|-1.6231933511632|-1.6294004108869|-1.6294004108869|-1.6294004108869|-1.6294004108869||-1.6294004108869|-1.6608615016896|1.3271989899899|1.3271989899899|1.3271989899899|1.3271989899899|1.3271989899899|1.292721134427|1.2467554542482|1.2467554542482||1.2467554542482|1.2467554542482|1.2467554542482|1.2467554542482|1.2467554542482|1.2125060263674|1.1566733125625|1.1317675956035|1.1317675956035|1.1317675956035|1.1317675956035|1.1317675956035|1.1317675956035|1.1317675956035||1.1317675956035|1.1317675956035|1.1317675956035|1.1317675956035|1.1317675956035|1.1317675956035|1.1317675956035|1.1317675956035|-1.3553793521707|-1.3553793521707|-1.3553793521707|-1.3553793521707|-1.3553793521707|-1.3553793521707|-1.3553793521707|-1.3553793521707|-1.3553793521707|-1.3553793521707|-1.3553793521707|-1.3553793521707|-1.3553793521707|-1.3693104156724|-1.3803449216674|-1.4081610246048|-1.4268456546847|-1.4606617919144|-1.475735299183|-1.4916901274368|-1.4916901274368|-1.4916901274368|-1.4916901274368|-1.4916901274368|-1.4916901274368|-1.5324000822295|-1.5324000822295||-1.5324000822295|-1.5324000822295|-1.5765055933252|-1.6351180184137|-1.6351180184137|-1.6351180184137|-1.6351180184137|-1.6351180184137|-1.6351180184137|-1.6351180184137|-1.7206867059349|-1.7763185722164|-1.8270206895727|-1.8534414544009|1.4281728063927|1.4281728063927|1.4281728063927|1.4281728063927|1.4281728063927|1.4281728063927|1.4281728063927|1.4281728063927|1.4281728063927|1.4281728063927|1.4281728063927|1.4281728063927|1.4281728063927|1.4281728063927|1.4281728063927|1.4281728063927|1.4281728063927
01646|17056|/equities/ricks-cabaret|R2000GROWTH|-62.650956353171|-64.64939605817|-64.99826592455|-65.335828876603|-65.503143204702|-66.674733940681|-66.674733940681|-66.674733940681|-66.674733940681|-66.674733940681|-66.674733940681|-66.674733940681|-66.674733940681|-66.674733940681|-66.674733940681|-66.674733940681|-67.39346360714|-67.39346360714|-67.39346360714||-67.39346360714|-67.39346360714|-67.39346360714|-67.39346360714|-67.39346360714|-67.39346360714|-67.735515059705|-69.345016944933|62.903258937042||62.903258937042|62.903258937042|62.903258937042|62.903258937042||62.903258937042|62.903258937042|62.903258937042|62.903258937042|62.903258937042|62.903258937042|62.903258937042|59.045194247741|58.681405149231|58.681405149231|58.681405149231|57.720451022|57.279946275123|56.951606692614|56.855115190415|55.266291158363|54.805789224489|54.549767008737|53.862667971944|53.862667971944|53.862667971944||52.99657432911|52.883411440968|52.883411440968|52.883411440968|52.883411440968|52.883411440968|52.555458953778|52.058918042413|52.058918042413|52.058918042413|52.058918042413|52.058918042413|52.058918042413|52.058918042413|-55.869412118178|-55.869412118178|-55.869412118178|-55.869412118178|-55.869412118178|-55.869412118178|-55.869412118178|-56.464347713503|-56.983112195369|-57.530768556988|-58.472346824637|-58.472346824637|-58.472346824637|-58.472346824637|-58.799276504506|-59.044193013498|-60.999105594763|-61.244080894535|-61.244080894535|-61.299033025177|-61.754813144905|-62.392115025734|-62.392115025734|-63.552678041246|-63.552678041246|-63.552678041246|-63.552678041246|-63.552678041246|-64.017441631573|-64.017441631573|-64.14382497604|-66.265361805042|-66.9170682908|-67.278409110274|-67.649066407114|-67.678237631037|-67.678237631037|-67.678237631037|-67.760264399001|-68.739738466948|-69.100265081956|-69.236210972189|-69.236210972189||-69.236210972189|-69.236210972189|-69.236210972189|-69.236210972189|-69.236210972189|-69.236210972189|-69.236210972189|-69.236210972189|-70.525236295461|-70.877150401803|-70.956392711735|-70.956392711735|-71.713439140426|-72.024181978334|-72.024181978334|-73.109272470219|-73.109272470219|-73.109272470219|-73.109272470219|-73.483057752961|-74.174266116259|-74.174266116259|-74.272624983904|-74.272624983904|-74.272624983904|-74.272624983904|-75.184716581844|-75.184716581844|-75.184716581844|-75.184716581844|-75.184716581844|-75.486908991627|-76.371893058449|-76.371893058449|-76.371893058449|-76.371893058449|-76.549882396758|-78.127092026671|-79.439058821561|71.929223161521|71.929223161521|71.929223161521|71.929223161521||71.929223161521|71.929223161521|71.929223161521|71.929223161521|71.929223161521|71.929223161521|71.929223161521|71.929223161521|71.929223161521|71.929223161521||71.929223161521|71.929223161521|71.929223161521|71.929223161521|71.146521141774|71.146521141774|71.146521141774|71.146521141774|-78.137669052785|-78.137669052785|-78.137669052785|-78.137669052785|-78.137669052785|-78.137669052785||-78.137669052785|-78.137669052785|-78.137669052785|-78.137669052785|-78.137669052785|-78.137669052785|-78.137669052785|-78.137669052785|-78.137669052785|-78.137669052785|-78.137669052785|-78.137669052785|-78.137669052785|-78.137669052785|-78.137669052785|-78.137669052785|-78.137669052785|-78.137669052785|-78.137669052785|-78.137669052785|-78.137669052785|-78.137669052785|-78.137669052785|-78.610586023005|-79.836872365378|-80.043706128225|-80.18444951069|-80.929385005232|-81.288677899975|-81.288677899975|-81.288677899975|-81.288677899975|-81.49262883785|-81.49262883785|-81.49262883785||-81.49262883785|-81.49262883785|-83.600145102901|-84.598256627123|-84.598256627123|-84.598256627123|-84.862463565545|-84.862463565545|-84.862463565545|-84.862463565545|-86.568570662291|-87.99583369402|-87.99583369402|-87.99583369402|-87.99583369402|-87.99583369402|-87.99583369402|-87.99583369402|-87.99583369402|-90.445925089031|-93.370170395755|-93.370170395755|-93.370170395755|-93.370170395755|-93.370170395755|-93.370170395755|-93.370170395755|-93.370170395755|-93.370170395755|-93.370170395755|-93.370170395755
01647|101855|/equities/coupns.com|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9451941354724|3.9367934447364|3.9325482692803|3.9300536277653|3.9292019947518|3.9292019947518|3.9291133200845|3.9290147926765|3.9189053273153|3.9087836980767|3.9036485486502|3.9001650471681|3.8987944279769|3.8986604914245|3.8974005364905|3.8910005913322|3.8840130579992|3.8840130579992|3.8803864688692|3.8803864688692|3.8770960669846|3.8734400648906|3.8693778403417|3.828182529007|3.828182529007|3.8113139189996|3.8009043443774|3.7815603799924|3.7661781915145|3.7596424164724|3.7446025546339|3.7440030239188|3.7244476766678|3.7154974905752|3.7102749974753|3.6808611056567|3.6685957667299|3.6137175821671|3.6044353646276|3.6044353646276|3.6044353646276|3.6044353646276|3.6044353646276||3.6044353646276|3.6044353646276|3.6044353646276|3.6004837930465|3.577759842107|3.5713998786049|3.5489507078925|3.5489507078925|3.5127229955239|3.4791365228807||2.8734851637057|2.8458231414694|2.8458231414694|2.8458231414694|2.7889701089747|2.7370501979068|2.7061729735155|2.7061729735155|2.6585256066608|2.5825284947607|-2.9712856807428|-2.9712856807428|-2.9712856807428|-2.9712856807428||-2.9712856807428|-2.9712856807428|-2.9712856807428|-2.9712856807428|-2.9712856807428|-2.9712856807428|-2.9712856807428|-2.9712856807428|-2.9712856807428|-3.0265895343827|-3.0265895343827|-3.0265895343827|-3.0265895343827|-3.0265895343827|-3.0265895343827|-3.0265895343827|-3.0265895343827|-3.0826104453816|-3.0826104453816|-3.1290116234636|-3.1525129923131|-3.1666811449556|-3.2110344550376|-3.2836494469383|-3.3732215589659|-3.3941349791572|-3.3976500748578|-3.4521112970714|-3.4938100596274|-3.4938100596274|-3.5530314742035|-3.5530314742035|-3.5530314742035|-3.5530314742035|-3.5530314742035||-3.5530314742035|-3.6027053095656|-3.6027053095656|-3.6027053095656|-3.6027053095656|-3.6027053095656|-3.6027053095656|-3.6027053095656|-3.6027053095656|-3.6027053095656|-3.654822975238|-3.654822975238|-3.654822975238|-3.654822975238|-3.654822975238|-3.654822975238|-3.654822975238|-3.808053095939|-3.808053095939|-3.8987290024519|-3.8987290024519|-3.8987290024519|-3.8987290024519|-3.8987290024519|-3.9674766593244|-3.9727518219712|-4.1536130661173|3.5950315146827|3.5950315146827|3.5950315146827|3.5950315146827
01648|32530|/equities/encana-corporation|R2000GROWTH/R2000VALUE|39.945376075212|39.945376075212|39.945376075212|39.945376075212|39.945376075212|39.945376075212|39.945376075212|39.945376075212|39.945376075212|-43.102099822165|-43.102099822165|-43.102099822165|-43.102099822165|-43.102099822165|-43.102099822165|-43.102099822165|-43.102099822165|-43.380110659204|-44.050957271348||-44.514820206914|-44.514820206914|-44.808968981939|-45.44440890334|42.055230776642|42.055230776642|42.055230776642|42.055230776642|42.055230776642||42.055230776642|42.055230776642|42.055230776642|41.568036044278||-44.231248041863|-44.231248041863|-44.231248041863|-44.231248041863|-44.231248041863|-44.231248041863|-44.231248041863|-44.231248041863|-44.231248041863|-45.006731986665|-45.006731986665|-45.006731986665|-45.68692588769|-46.776026195537|-47.290635473475|-47.440800391087|-47.440800391087|-47.440800391087|-47.769012405072|-47.769012405072|-47.769012405072||-47.769012405072|-48.153589974648|-48.153589974648|-48.153589974648|-48.153589974648|-48.774894019059|-48.774894019059|-48.774894019059|-48.774894019059|-49.231783985714|-49.231783985714|-50.208093987151|47.09837942989|47.09837942989|47.09837942989|47.09837942989|47.09837942989|47.09837942989|47.09837942989|47.09837942989|47.09837942989|47.09837942989|47.09837942989|47.09837942989|47.09837942989|47.09837942989|46.724588509746|45.962321303893|45.520359276189|44.42039727994|43.937975280915|43.937975280915|43.230528479853|-48.281076465077|-48.281076465077|-48.76175078863|45.083756245321|45.083756245321|45.083756245321|45.083756245321|44.983029932049|44.983029932049|44.983029932049|44.983029932049|44.983029932049|44.983029932049|44.983029932049|44.983029932049|44.983029932049|44.983029932049|44.983029932049|44.983029932049|44.983029932049|44.983029932049|44.983029932049|44.983029932049|44.983029932049||44.983029932049|44.983029932049|44.983029932049|44.983029932049|44.983029932049|44.983029932049|44.983029932049|44.983029932049|44.983029932049|44.983029932049|44.983029932049|44.983029932049|44.983029932049|44.983029932049|44.983029932049|44.983029932049|44.983029932049|44.983029932049|44.007565667927|44.007565667927|43.89729391502|43.266438022439|42.098264181156|41.856404476186|41.443227322919|40.277198085104|39.619663089419|38.895095853041|38.895095853041|38.80191318639|37.993792344551|37.547826768536|37.02397240707|35.843026787139|35.714013384008|35.714013384008|35.714013384008|35.703349323431|35.066221470479|34.501831030284|34.501831030284|34.501831030284|34.501831030284||34.501831030284|34.501831030284|34.501831030284|34.501831030284|34.501831030284|34.501831030284|34.501831030284|34.501831030284|34.501831030284|34.501831030284||34.501831030284|34.501831030284|34.501831030284|34.501831030284|33.773832620704|33.773832620704|33.733313999269|33.019349267851|-36.96630098234|-36.96630098234|-36.96630098234|-36.96630098234|-36.96630098234|-36.96630098234||-36.96630098234|-36.96630098234|-36.96630098234|-36.96630098234|-36.96630098234|-36.96630098234|-36.96630098234|-36.96630098234|-37.103944586498|-37.273912640244|-37.273912640244|-37.408212426182|-37.408212426182|-37.408212426182|-37.408212426182|-37.408212426182|-37.408212426182|-37.634682711491|-38.54627318904|-38.54627318904|-38.54627318904|-38.54627318904|-39.099746021134|35.049773879674|35.049773879674|35.049773879674|35.049773879674|35.049773879674|35.049773879674|35.049773879674|35.049773879674|35.049773879674|35.049773879674|35.049773879674|35.049773879674||34.532806111956|34.532806111956|34.532806111956|34.532806111956|-39.506499150274|-39.506499150274|-39.506499150274|-39.506499150274|-39.506499150274|-39.506499150274|-40.818053407667|-40.93878608291|-40.93878608291|-40.93878608291|-40.93878608291|-40.93878608291|-40.93878608291|-43.791706038235|-44.588008828426|-46.195842473004|-48.086214189501|-48.353572347397|-48.895822880853|-48.895822880853|-48.895822880853|-48.895822880853|-48.895822880853|-48.895822880853|-48.895822880853|-48.895822880853|-48.895822880853
01649|21118|/equities/harsco-corp|R2000GROWTH/R2000VALUE|-9.1364081655714|-9.2334289890041|-9.2334289890041|-9.2334289890041|-9.2334289890041|-9.2334289890041|-9.2334289890041|-9.2334289890041|-9.2334289890041|-9.2334289890041|-9.2334289890041|-9.2334289890041|-9.2334289890041|-9.2334289890041|-9.2334289890041|-9.2334289890041|-9.2334289890041|8.1875810046595|8.1875810046595||8.1875810046595|8.04977739552|8.04977739552|8.04977739552|8.04977739552|8.04977739552|8.04977739552|8.04977739552|8.04977739552||8.04977739552|8.04977739552|8.0115247644687|7.9480053492944||7.8700057211364|7.8553470200036|7.8553470200036|7.6445525559821|7.5351879284016|7.5351879284016|7.4205146018258|6.8118489785979|6.689832427324|6.4021751375343|6.1557499800949|5.9858330261739|5.9025923424332|5.7153805023398|5.7004226055372|-6.4590636624248|-6.4590636624248|-6.4590636624248|-6.4590636624248|-6.4872926753264|-6.5043353554617||-6.5043353554617|-6.5043353554617|-6.5240243588977|-6.5240243588977|-6.5240243588977|-6.5240243588977|-6.5240243588977|-6.5240243588977|-6.5240243588977|-6.5240243588977|-6.5240243588977|-6.5240243588977|-6.5240243588977|-6.5240243588977|-6.5240243588977|-6.5240243588977|-6.5574375213287|-6.5574375213287|-6.6763195529141|-6.8728551615783|-6.8998389497409|-7.1625988764906|-7.1995986615446|-7.3018205866579|-7.5600871962975|-7.5600871962975|-7.6167917841132|-7.6167917841132|-7.6167917841132|-7.6167917841132|-7.6167917841132|-7.6167917841132|-7.6167917841132|-7.6167917841132|-7.6167917841132|-7.6692129896146|-7.7869034923957|-7.9437817111994|-8.0252236082019|-8.0252236082019|-8.0252236082019|-8.0252236082019|-8.0252236082019|-8.0252236082019|-8.0252236082019|-8.0252236082019|-8.0252236082019|-8.0252236082019|-8.0252236082019|-8.0252236082019|-8.0252236082019|-8.0896928789287|-8.1586456033467|-8.1586456033467|-8.1586456033467|-8.1654268778988|-8.1654268778988||-8.2092448257189|-8.2092448257189|-8.2092448257189|-8.2092448257189|-8.2092448257189|-8.2092448257189|-8.2092448257189|-8.2692161101516|-8.2692161101516|-8.2692161101516|-8.2692161101516|-8.2692161101516|-8.2692161101516|-8.2692161101516|-8.2692161101516|-8.2692161101516|-8.2692161101516|-8.2692161101516|-8.760795807222|-9.1469951198935|-9.2563835036356|-9.7243151015263|-10.129889944753|8.7999523264064|8.7999523264064|8.7999523264064|8.7999523264064|8.7999523264064|8.7999523264064|8.7999523264064|8.7999523264064|8.7999523264064|8.7999523264064|8.7999523264064|8.7999523264064|8.7999523264064|8.7999523264064|8.7999523264064|8.7999523264064|8.7999523264064|8.7999523264064|8.7999523264064|8.7999523264064||8.7999523264064|8.7163359436606|8.5081512434852|8.2803983144796|8.2803983144796|8.2803983144796|8.2803983144796|8.2803983144796|8.2803983144796|8.2803983144796||8.2803983144796|8.2803983144796|8.2803983144796|8.2803983144796|8.2803983144796|8.2803983144796|8.2803983144796|8.2803983144796|8.2803983144796|8.2803983144796|8.2803983144796|8.2803983144796|8.2803983144796|8.2803983144796||8.2803983144796|8.2803983144796|8.2803983144796|8.2803983144796|8.2803983144796|8.2803983144796|8.2803983144796|8.2803983144796|8.2803983144796|8.2803983144796|8.2803983144796|8.2803983144796|8.2803983144796|8.2087757248388|8.1019732840311|7.7760818145288|7.1950906803887|7.0489899373365|-7.3246348252098|-7.3246348252098|-7.3246348252098|-7.3246348252098|-7.3246348252098|-7.3246348252098|-7.3246348252098|-7.3246348252098|-7.3246348252098|-7.3246348252098|-7.3246348252098|-7.3246348252098|-7.3246348252098|-7.3246348252098|-7.3246348252098|-7.3246348252098|-7.3246348252098||-7.3246348252098|-7.3818165053041|-7.4753119720356|-7.4753119720356|-7.4753119720356|-7.4753119720356|-7.4753119720356|-7.4753119720356|-7.4753119720356|-7.4753119720356|-7.7420133234546|-7.9933480555796|-8.1991948766207|-8.1991948766207|-8.3616735496278|-8.3616735496278|-8.3616735496278|-8.5420042308461|-8.5420042308461|-8.7126941751604|-8.7126941751604|-8.7126941751604|-8.7126941751604|-8.9257078438483|7.6025193687838|7.6025193687838|7.6025193687838|7.6025193687838|7.6025193687838|7.6025193687838|7.6025193687838
01650|21029|/equities/marinemax-inc|R2000GROWTH/R2000VALUE|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.381681332483|-33.674474769678|-33.674474769678|-33.674474769678|-37.030004671201|-37.030004671201|-37.030004671201|-37.030004671201|-37.030004671201|-37.030004671201|-37.030004671201||-38.707781874455|-38.914758138432|35.30143856133|35.30143856133|35.30143856133|35.30143856133|35.30143856133|35.30143856133|35.30143856133||35.30143856133|34.814186450446|34.814186450446|33.471764428311||33.227514539487|32.890264423696|32.890264423696|32.609737722971|32.296987260821|32.22031774945|31.687576616549|29.688825060833|29.688825060833|29.688825060833|29.211474341274|28.592933041226|28.592933041226|28.548120918552|28.548120918552|27.420446699422|-31.589578507686|-31.589578507686|-31.589578507686|-31.589578507686|-31.589578507686||-31.589578507686|-31.589578507686|-31.589578507686|-31.589578507686|-31.589578507686|-31.589578507686|-31.589578507686|-31.589578507686|-31.589578507686|-31.589578507686|-31.589578507686|-31.589578507686|-31.589578507686|-31.589578507686|-31.589578507686|-31.589578507686|-31.589578507686|-31.975228835635|-31.975228835635|-31.975228835635|-31.975228835635|-32.894248383598|-32.894248383598|-32.894248383598|-33.131310399932|-33.131310399932|-33.131310399932|-33.131310399932|-33.131310399932|-34.395994724969|-34.395994724969|-34.395994724969|-34.395994724969|-34.425828366523|-34.463880317012|-34.463880317012|-34.463880317012|-34.463880317012|-34.463880317012|-34.463880317012|-34.463880317012|-34.463880317012|-34.463880317012|-34.463880317012|-34.783961563877|-34.783961563877|-34.783961563877|-34.783961563877|-34.783961563877|-34.783961563877|-34.783961563877|-34.96794457011|-34.96794457011|-34.96794457011|-35.425493394584|-36.069082375554|-36.069082375554||-36.069082375554|-36.069082375554|-36.069082375554|-36.069082375554|-36.069082375554|-36.069082375554|-36.069082375554|-36.069082375554|-36.069082375554|-36.845646880498|-37.03072062955|-37.320799207529|-38.169777922984|-39.016973554157|-39.587748910611|-39.749166490441|-40.739463337416|-40.739463337416|-41.134111476626|-41.134111476626|-41.134111476626|-41.134111476626|37.424564821237|37.424564821237|37.424564821237|37.424564821237|37.424564821237|34.977293949121|34.810833591878|34.774836905201|34.468153193482|34.312468336746|34.312468336746|34.312468336746|34.312468336746|33.748298007829|33.325887607847|33.142098664481|32.037527560347|30.803696631451|30.793369584825|30.793369584825|30.793369584825||30.793369584825|30.003190894421|-33.919506522455|-33.919506522455|-33.919506522455|-33.919506522455|-33.919506522455|-33.97722951178|-34.900810572883|31.043730805321||31.043730805321|31.043730805321|31.043730805321|31.043730805321|30.380255670463|30.142506461579|29.959917910843|29.959917910843|27.73962983373|26.917413384866|26.917413384866|-29.575786009115|-29.575786009115|-29.575786009115||-29.575786009115|-29.575786009115|-29.575786009115|-29.575786009115|-29.575786009115|-29.575786009115|-29.575786009115|-29.575786009115|-29.575786009115|-29.575786009115|-29.575786009115|-29.575786009115|-29.575786009115|-29.575786009115|-29.575786009115|-29.575786009115|-29.575786009115|-29.575786009115|-29.575786009115|-29.575786009115|-29.575786009115|-29.575786009115|-29.575786009115|-29.720873504526|-30.457082277809|-30.575570664033|-30.575570664033|-30.575570664033|-30.575570664033|-30.575570664033|-30.575570664033|-30.575570664033|-30.575570664033|-30.575570664033|-30.575570664033||-30.575570664033|-30.883814162171|-30.883814162171|-30.883814162171|-30.883814162171|-30.883814162171|-30.883814162171|-30.883814162171|-30.883814162171|-30.883814162171|-31.325363326938|-31.325363326938|-31.325363326938|-31.325363326938|-31.753501543989|-31.753501543989|-31.753501543989|-33.104446236282|-33.388829460839|-34.49647653445|31.083082556007|31.083082556007|31.083082556007|31.083082556007|31.083082556007|31.083082556007|31.083082556007|31.083082556007|31.083082556007|31.083082556007|31.083082556007
01651|1163666|/equities/south-mountain-merger-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01652|1161533|/equities/applied-molecular-transport-inc|R2000GROWTH||||||||||||||||||||||||||||||||||0.20458982931167||0.20458982931167|0.19028869157136|0.18369854777058|0.16251506009588|0.1523056223314|0.14401831142986|0.14401831142986|0.14401831142986|0.14401831142986|0.14401831142986|0.14401831142986|0.14401831142986|0.14401831142986|0.14401831142986|0.1425203378872|0.13736148878115|0.13644287286201|0.13644287286201|-0.18604850196849|-0.18604850196849|-0.18604850196849||-0.18604850196849|-0.18604850196849|-0.18604850196849|-0.18604850196849|-0.18604850196849|-0.18604850196849|-0.18604850196849|-0.18604850196849|-0.18604850196849|-0.18604850196849|-0.18604850196849|-0.18604850196849|-0.18604850196849|-0.18604850196849|-0.18604850196849|-0.18604850196849|-0.19161585344345|-0.19161585344345|-0.19161585344345|-0.19423982996048|-0.19904012063818|-0.19904012063818|-0.19904012063818|-0.19904012063818|-0.2011667992746|-0.21477977639825|-0.2157540526335|-0.2157540526335|-0.22043227695145|-0.22114697421831|-0.22958553361939|-0.23113948027344|-0.23827719931306|-0.24128022894265|-0.25132248335417|-0.2626249757998|-0.26596857674721|-0.26596857674721|-0.26596857674721|-0.28521508549985|-0.29241676518582|-0.29839085085814|-0.30123983371727|-0.30893315180002|-0.31868536860926|-0.31868536860926|-0.32864453513331|-0.32864453513331|-0.32864453513331|-0.32886596635596|-0.32886596635596|-0.32886596635596|-0.32886596635596|-0.32886596635596|-0.32886596635596|-0.32886596635596|-0.32886596635596||-0.32886596635596|-0.32886596635596|-0.33593441066495|0.23573438582499|0.23573438582499|0.23573438582499|0.23573438582499|0.23573438582499|0.23573438582499|0.23573438582499|0.23573438582499|0.23573438582499|0.23573438582499|0.23573438582499|0.23573438582499|0.23573438582499|0.23573438582499|0.23573438582499|0.23573438582499|0.23573438582499|0.23528264361044|0.23427610065491|0.23427610065491|0.23217570247419|0.23155657684547|0.22536473194303|0.22536473194303|0.22536473194303|0.22536473194303|0.22287026971429|0.22287026971429|0.22287026971429|0.22287026971429|0.22287026971429|0.22287026971429|0.22287026971429|0.22287026971429|0.22287026971429|0.22287026971429|0.22287026971429|0.22287026971429|0.22287026971429|0.22287026971429||0.22287026971429|0.22287026971429|0.22287026971429|0.22287026971429|0.22287026971429|0.22287026971429|0.22287026971429|0.22287026971429|0.22287026971429|0.22287026971429||0.22287026971429|0.22287026971429|0.22287026971429|0.22287026971429|0.22287026971429|-0.33571558783492|-0.33571558783492|-0.33571558783492|-0.33571558783492|-0.33571558783492|-0.33571558783492|-0.33966144164513|-0.33966144164513|-0.33966144164513||-0.35405159813508|-0.35837399046007|-0.35959566589822|-0.35959566589822|-0.35959566589822|-0.36477851764615|-0.36750661737251|-0.36750661737251|-0.36750661737251|-0.36750661737251|-0.36750661737251|-0.36750661737251|-0.36750661737251|-0.36750661737251|-0.36750661737251|-0.36750661737251|-0.36750661737251|-0.36750661737251|-0.36750661737251|-0.39694867745294|-0.39694867745294|-0.39694867745294|-0.39694867745294|-0.4002800519852|-0.4002800519852|-0.4002800519852|-0.4002800519852|-0.4002800519852|-0.4002800519852|-0.4002800519852|-0.43070006321847|-0.44168896587888|-0.4417881615483|-0.4417881615483|-0.4417881615483||-0.4417881615483|-0.47797675559836|-0.47797675559836|-0.49035751135169|-0.52395279110603|-0.53300310672579|-0.5425034513215|-0.54462050951628|-0.5696338896079|-0.58167099667072|-0.59428444187376|-0.59620495284633|-0.60048937129793|-0.62075153575802|-0.65064059845236|-0.66732288622886|-0.68091430955496|-0.68743794002344|-0.68743794002344|-0.68743794002344|-0.68743794002344|-0.68743794002344|-0.68743794002344|-0.68743794002344|-0.68743794002344|-0.68743794002344|-0.68743794002344|-0.68743794002344|-0.68743794002344|-0.68743794002344|-0.68743794002344
01653|977673|/equities/turning-point-brands-inc|R2000GROWTH|-24.709252794328|-24.820420538654|-25.03074506838|-25.323605792599|-25.900117839792|-26.399575725108|-26.427922952042|-26.427922952042|-26.427922952042|-26.427922952042|-26.427922952042|-26.427922952042|-26.427922952042|-26.427922952042|-26.427922952042|-26.427922952042|24.72984789528|24.72984789528|24.72984789528||24.72984789528|24.72984789528|24.72984789528|24.72984789528|24.72984789528|24.72984789528|24.72984789528|24.72984789528|24.72984789528||24.72984789528|24.685942953577|24.63910284942|24.063447962267||23.797719118841|23.439132078762|23.348758017879|23.275329632513|23.275329632513|23.275329632513|23.275329632513|22.92814460833|22.537615628586|22.507084364743|22.384427107603|22.384427107603|22.384427107603|22.384427107603|22.004641150137|21.22183949111|21.22183949111|21.207044777584|20.985392576029|20.985392576029|20.933213240096||20.858570317636|20.626744725318|20.484161140755|20.421502892147|20.421502892147|20.421502892147|19.938085320565|19.938085320565|19.938085320565|19.938085320565|19.938085320565|-21.812679573491|-21.812679573491|-21.812679573491|-21.812679573491|-21.812679573491|-22.016865938455|-22.108740402096|-22.34026673197|-22.450852106669|-22.96539094565|-23.144670706066|-23.144670706066|-23.144670706066|-23.144670706066|-23.144670706066|-23.144670706066|-23.144670706066|-23.144670706066|-23.77596815987|-24.311992829986|-24.311992829986|-24.311992829986|-24.38339130123|-24.38339130123|-24.38339130123|-24.38339130123|-24.652101322894|-25.085112568277|-25.106619831079|-25.125655343715|-25.125655343715|-25.125655343715|-25.125655343715|-25.125655343715|-25.125655343715|-25.125655343715|-25.125655343715|-25.125655343715|-25.125655343715|-25.125655343715|-25.125655343715|-25.125655343715|-25.125655343715|-25.2446169087|-25.63124097152|23.80145896703||23.80145896703|23.80145896703|23.80145896703|23.80145896703|23.80145896703|23.80145896703|23.80145896703|23.80145896703|23.80145896703|23.80145896703|23.80145896703|23.80145896703|23.80145896703|23.80145896703|23.80145896703|23.80145896703|23.80145896703|23.80145896703|23.771558280199|23.771558280199|23.771558280199|23.771558280199|23.278702759761|23.278702759761|23.278702759761|23.278702759761|23.278702759761|23.278702759761|23.278702759761|23.278702759761|23.278702759761|23.278702759761|23.278702759761|23.278702759761|23.278702759761|23.278702759761|23.278702759761|23.278702759761|22.620781819046|22.436273688667|22.436273688667|22.235079849525|22.235079849525||22.235079849525|22.234532979642|21.931146572602|21.463671689842|21.463671689842|21.463671689842|21.463671689842|21.463671689842|21.337691737119|21.272537466671||21.272537466671|21.272537466671|21.272537466671|21.272537466671|21.272537466671|21.272537466671|21.272537466671|21.125040421647|20.828604179437|-22.72991902113|-22.72991902113|-22.72991902113|-22.72991902113|-22.72991902113||-22.72991902113|-22.72991902113|-22.72991902113|-22.72991902113|-22.72991902113|-22.72991902113|-22.72991902113|-22.72991902113|-22.72991902113|-22.72991902113|-22.72991902113|-23.002410642306|-23.417956078494|-23.781618555877|-24.514852904052|22.053010466872|22.053010466872|22.053010466872|22.053010466872|22.053010466872|21.879430071151|21.879430071151|21.879430071151|21.879430071151|21.744121161944|21.744121161944|21.744121161944|21.744121161944|21.599022962259|21.100580429156|20.383145357855|-22.24011004163|-22.24011004163|-22.24011004163|-22.24011004163||-22.24011004163|-22.24011004163|-22.24011004163|-22.24011004163|-22.24011004163|-22.24011004163|-22.24011004163|-22.24011004163|-22.24011004163|-22.24011004163|-22.272344511893|-22.465614199515|-22.465614199515|-22.465614199515|-22.465614199515|-22.633967829188|-22.633967829188|-22.850519551657|-23.047798887251|-23.291999992792|-24.150000131863|21.793057354864|21.793057354864|21.793057354864|21.793057354864|21.793057354864|21.793057354864|21.793057354864|21.793057354864|20.7633971203|-23.412651200922
01654|17143|/equities/shoe-carnival|R2000GROWTH/R2000VALUE|-28.05435956954|-28.05435956954|-28.05435956954|-28.05435956954|-28.05435956954|-28.05435956954|-28.05435956954|-28.05435956954|-28.05435956954|-28.05435956954|-28.05435956954|-28.05435956954|-28.05435956954|-28.05435956954|-28.05435956954|-28.05435956954|-28.295956230153|-28.638495080252|-28.638495080252||-29.694438634735|-29.808266412794|-29.81085255948|-29.81085255948|-30.353724197186|-30.373583267835|-30.731154705316|-31.393038194743|28.054316372746||28.054316372746|28.054316372746|27.823407008774|26.971525009613||26.817067073817|26.817067073817|26.817067073817|26.817067073817|26.817067073817|26.443964241871|26.173292529725|25.012548115676|24.615965157554|24.541705747231|23.979204867337|23.979204867337|23.615783927677|22.728189442185|22.728189442185|21.770765699311|-24.680849141633|-24.680849141633|-24.680849141633|-24.680849141633|-24.680849141633||-24.680849141633|-24.680849141633|-24.680849141633|-24.680849141633|-24.680849141633|-24.680849141633|-24.680849141633|-24.680849141633|-24.680849141633|-24.680849141633|-24.680849141633|-24.680849141633|-24.680849141633|-24.680849141633|-24.680849141633|-24.680849141633|22.667979330783|22.667979330783|22.667979330783|22.667979330783|22.667979330783|22.667979330783|22.667979330783|22.667979330783|22.667979330783|22.667979330783|22.667979330783|22.126010083484|22.126010083484|22.126010083484|22.126010083484|22.052337602375|22.052337602375|22.052337602375|22.052337602375|22.052337602375|22.028154218195|21.705171306926|21.640188861774|21.291321199124|-23.514674568832|-23.514674568832|-23.514674568832|-23.514674568832|-23.514674568832|-23.514674568832|-23.514674568832|-23.514674568832|-23.514674568832|-23.514674568832|-23.514674568832|-23.514674568832|-23.805194113718|-23.86914170506|-23.86914170506|-23.86914170506|-23.86914170506||-23.86914170506|-23.86914170506|-23.86914170506|-23.86914170506|-23.965483527154|-23.965483527154|-24.546091879706|-24.927880752197|-25.948755780978|-26.583062746043|-26.616736202234|-26.841929308567|-27.023679493869|24.645371498421|24.645371498421|24.645371498421|24.645371498421|24.645371498421|24.645371498421|24.645371498421|24.611523060617|24.392247628964|24.220553344926|24.137837668747|24.093153499332|23.874058748579|23.653954109987|22.898282458871|22.326425263715|22.172694415332|22.164503622453|22.164503622453|22.164503622453|22.164503622453|22.164503622453|22.164503622453|22.164503622453|22.164503622453|22.164503622453|21.817225509662|21.628584179369|21.544318872179|21.544318872179||21.544318872179|20.931464731126|20.783571944666|20.405798686319|20.405798686319|20.405798686319|20.252916590323|20.252916590323|20.252916590323|20.252916590323||20.252916590323|20.252916590323|20.252916590323|20.252916590323|19.883796126699|19.587551442622|19.316725033124|-22.262768391576|-22.262768391576|-22.262768391576|-22.262768391576|-22.262768391576|-22.745298204385|-22.823670493186||-22.823670493186|-22.869632520742|-24.110703033945|-24.409115096751|-24.812905387551|-24.871749319723|-24.871749319723|-24.871749319723|-24.871749319723|-24.871749319723|-24.871749319723|-24.871749319723|-24.871749319723|-24.871749319723|-24.871749319723|-24.871749319723|-24.871749319723|-25.251972851551|-25.251972851551|-25.454414881375|-25.667544920458|-25.667544920458|-25.667544920458|-26.263383317009|-27.089314911118|-27.24172870186|-27.24172870186|-27.24172870186|-27.283603141873|-27.283603141873|-27.283603141873|-27.283603141873|-27.283603141873|-27.283603141873|-27.283603141873||-27.283603141873|-27.283603141873|-27.283603141873|-27.283603141873|-27.283603141873|-27.283603141873|-27.283603141873|-27.283603141873|-27.283603141873|-27.283603141873|-27.283603141873|-27.283603141873|-27.283603141873|-27.283603141873|-27.294003537595|-27.688634735198|-27.688634735198|-28.228437631036|-28.228437631036|-28.901885603174|-28.901885603174|-28.901885603174|-28.901885603174|-28.945428740431|25.252920314131|25.252920314131|25.252920314131|25.252920314131|25.252920314131|25.252920314131|25.252920314131
01655|16389|/equities/impax-laboratorie|R2000GROWTH|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-5.961027796093|-6.0072530188201|5.3312246639818||5.3312246639818|5.3312246639818|5.3312246639818|5.3312246639818|5.3312246639818|5.3312246639818|5.3312246639818|5.3312246639818|5.3312246639818||5.3312246639818|5.3312246639818|5.1443272254302|5.0500857721251||4.8623177354515|4.618964149442|4.506070960326|4.4867456630015|4.3444396605253|4.221321886354|4.2172439457112|4.2172439457112|4.2172439457112|4.2172439457112|4.2172439457112|3.9865485553951|3.9865485553951|3.9865485553951|3.9606094498338|3.9102549638984|3.9102549638984|3.9102549638984|3.9102549638984|3.9102549638984|3.9102549638984||3.8537834051183|3.8294818801936|3.8149796507156|3.8040324948011|3.8040324948011|3.8040324948011|3.7100361212291|3.6070103351165|3.6070103351165|3.6070103351165|3.6070103351165|3.6070103351165|3.5723582098869|3.5723582098869|3.3359536009792|-4.1479231338104|-4.1479231338104|-4.1479231338104|-4.1479231338104|-4.1479231338104|-4.1479231338104|-4.1479231338104|-4.1479231338104|-4.2104702106671|-4.3925558406576|-4.3925558406576|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887||-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.4319007962887|-4.51988981498|-4.5909888162957|3.7249366701877|3.7249366701877|3.7249366701877|3.7249366701877|3.7249366701877|3.7249366701877|3.6471519405352|3.1423910519268|2.9218366202264|2.9218366202264|2.9218366202264|2.9218366202264|2.9218366202264|2.9218366202264|2.9218366202264|2.9218366202264|2.9218366202264|2.9218366202264|2.8675963278776|2.7348293459157|2.7114769922075|2.5521966336366|2.529160988346|2.529160988346|2.529160988346|2.529160988346|2.529160988346|2.529160988346|2.529160988346|2.529160988346||2.529160988346|2.5221232175996|2.4683468570507|2.4683468570507|2.4683468570507|2.4683468570507|2.4683468570507|2.4683468570507|2.4683468570507|2.3387187840978||2.3230207896277|2.2357047457808|2.2357047457808|2.1752273792817|2.1238290746079|2.1238290746079|2.1238290746079|2.1238290746079|2.1238290746079|2.0695323766454|2.0428137052042|1.9356263332877|1.9151403962808|1.9109893042994||1.8905437080013|1.8704799668033|1.8704799668033|1.8704799668033|1.8704799668033|1.8490556496205|1.7006173418431|1.614574821621|1.597255324688|1.5901652743684|1.5901652743684|1.5901652743684|1.5901652743684|1.5901652743684|1.5901652743684|1.5100543666038|1.5100543666038|1.5100543666038|1.5100543666038|1.5100543666038|1.4861714760631|1.4063016949064|1.3595018649506|1.3491203234266|1.3491203234266|1.3491203234266|1.3491203234266|1.3491203234266|1.3491203234266|1.207355875182|-1.5944255807226|-1.5944255807226|-1.5944255807226|-1.5944255807226|-1.5944255807226||-1.5944255807226|-1.5944255807226|-1.5944255807226|-1.5944255807226|-1.5944255807226|-1.5944255807226|-1.5944255807226|-1.5944255807226|-1.6454729148884|-1.6583032220756|-1.7170035210091|-1.7430691567109|-1.7430691567109|-1.7430691567109|-1.7430691567109|-1.7430691567109|-1.8383879691414|-1.8657088312895|-1.8713432057467|-1.9903813251486|-2.0965792546262|-2.1306547069538|-2.2375496917288|-2.3429885234347|-2.345356235768|-2.345356235768|-2.438451406984|-2.4982793437424|-2.5636437322235|-2.5679931006538|-2.6166589482743
01656|1171971|/equities/frontier-group-holdings|R2000GROWTH|6.0880112105169|5.729457159126|5.4705077755056|4.6794530669409|4.4541925454326|4.4541925454326|4.4541925454326|4.4541925454326|4.4541925454326|4.4541925454326|4.4541925454326|4.4541925454326|-5.300734246513|-5.300734246513|-5.300734246513|-5.300734246513|-5.300734246513|-5.300734246513|-5.5324824526803||-5.9024096708647|4.8100130489994|4.8100130489994|4.8100130489994|4.8100130489994|4.8100130489994|4.8100130489994|4.8100130489994|4.8100130489994||4.8100130489994|4.8100130489994|4.8100130489994|4.8100130489994||4.6391810500544|4.4702009717536|4.3483346116779|4.3483346116779|4.2874001750563|4.2874001750563|4.2874001750563|3.8999059566943|3.8999059566943|3.8999059566943|3.8999059566943|3.8999059566943|3.6210066090125|3.4946994411232|3.4946994411232|3.3153394403364|3.3153394403364|3.3153394403364|3.3153394403364|3.3153394403364|3.3153394403364||3.3153394403364|3.3153394403364|3.3153394403364|3.3153394403364|3.3153394403364|3.3153394403364|-4.0458617836512|-4.0458617836512|-4.0458617836512|-4.0458617836512|-4.0458617836512|-4.0458617836512|-4.0458617836512|-4.0458617836512|-4.0458617836512|-4.0458617836512|-4.2931797537844|-4.5207552152255|-4.5719172930819|-4.5719172930819|-4.5719172930819|-4.7437969419804|-4.8681078722573|-5.0034028479895|-5.1151653539792|-5.1151653539792|-5.2563819387888|-5.2563819387888|-5.2563819387888|-5.2563819387888|-5.2563819387888|-5.2563819387888|-5.2563819387888|-5.3198105911676|-5.3198105911676|-5.3198105911676|-5.3198105911676|-5.4813508243124|-5.4813508243124|-5.4813508243124|-5.4813508243124|-5.5350316594608|-5.5350316594608|-5.6025353350648|-5.6294836643017|-5.7727653056026|-5.9793280263345|-6.1556422864508|-6.3431385430671|-6.3431385430671|-6.5061149766023|-6.7452750346045|-6.7452750346045|-6.7452750346045|-6.8811720632823|-7.0198112769519|-7.0198112769519||-7.1070124621297|-7.198624928252|-7.3734719570655|-7.429135779118|-7.4459206807459|-7.4459206807459|-7.6091470947107|-7.6091470947107|-7.6091470947107|-7.7071079402323|-7.7845642731317|-7.9517380844364|-8.1149368165609|-8.1311300196776|-8.2818112813245|-8.5322903486105|-8.7155113056867|-8.8029791332581|-8.9185880794899|-9.2750976234428|-9.487034403953|-9.487034403953|-9.764760374662|-10.174733611871|-10.334733411767|-10.334733411767|-10.438036835964|-10.612051873511|-10.612051873511|9.4641335038748|9.4641335038748|9.4641335038748|9.4641335038748|9.4641335038748|9.4641335038748|9.4641335038748|9.4641335038748|9.4641335038748|9.4641335038748|9.3668148284054|9.2203492328962|8.8702311954185|8.8702311954185||8.8094238132552|8.7982986997749|8.7982986997749|8.7982986997749|8.7982986997749|8.7982986997749|8.7982986997749|8.7982986997749|8.7982986997749|8.7982986997749||8.7982986997749|8.7982986997749|8.7982986997749|8.5269985277548|8.453387534077|8.191207924877|8.1845778312635|8.1845778312635|8.0092535379144|7.8944482143954|7.7093871231693|-8.921729162738|-8.921729162738|-8.921729162738||-8.921729162738|-8.921729162738|-8.921729162738|-8.9874432540789|-8.9874432540789|-9.1377146748321|-9.1553212463142|-9.1553212463142|-9.1553212463142|-9.1963571772842|-9.2467853477562|-9.2587004426414|-9.5046115455025|-9.5245681931568|-9.5684095941201|-9.5846214385181|-9.8284686242375|-9.9300140998011|-9.9300140998011|-9.9300140998011|-9.9300140998011|-9.9300140998011|-10.029961678366|-10.029961678366|-10.029961678366|-10.029961678366|-10.029961678366|-10.029961678366|-10.029961678366|-10.029961678366|-10.029961678366|-10.029961678366|-10.029961678366|-10.029961678366|-10.029961678366||-10.029961678366|-10.029961678366|-10.029961678366|-10.029961678366|-10.029961678366|-10.029961678366|-10.029961678366|-10.029961678366|-10.029961678366|-10.029961678366|-10.41884591511|-10.717051107918|-10.786760751155|-10.786760751155|-10.981494894455|-10.986894332512|-11.093771311027|-11.889367788348|-12.003509222704|-12.387313922096|-12.387313922096|-12.387313922096|-12.387313922096|-12.387313922096|-12.387313922096|-12.387313922096|-12.387313922096|-12.387313922096|-12.387313922096|-12.387313922096|-12.387313922096
01657|32332|/equities/franklin-covey-co|R2000GROWTH|-42.784826532377|-42.784826532377|-43.119968962979|-43.119968962979|-43.192744122956|-44.185859596331|-44.185859596331|-44.185859596331|-44.185859596331|-44.185859596331|-44.185859596331|-44.185859596331|-44.185859596331|-44.185859596331|-44.185859596331|-44.185859596331|-44.185859596331|-44.185859596331|-44.185859596331||-44.185859596331|-44.185859596331|-44.185859596331|-44.185859596331|-44.185859596331|-44.185859596331|-44.185859596331|39.81988621663|39.81988621663||39.81988621663|39.405984252812|39.108873519766|38.160414547245||37.841954382086|37.841954382086|37.841954382086|37.658282977369|36.769202477432|36.719112880469|36.682347729737|36.648123084813|36.648123084813|36.648123084813|36.648123084813|36.648123084813|36.648123084813|36.648123084813|36.648123084813|36.622034312649|36.622034312649|36.622034312649|36.622034312649|36.622034312649|36.613371373728||36.317635114011|35.609038413693|35.345044945268|34.692825580734|-38.80938858992|-38.80938858992|-38.80938858992|-38.80938858992|-38.80938858992|-38.80938858992|-38.80938858992|-38.80938858992|-38.80938858992|-38.80938858992|-38.80938858992|-40.803809448763|-40.803809448763|-40.803809448763|-40.803809448763|-41.308833446091|-41.308833446091|-41.308833446091|-41.607036314613|-41.91448308164|-42.483871472479|-43.05191247479|-43.05191247479|-43.05191247479|-43.05191247479|-43.302952932509|-43.302952932509|-43.302952932509|-43.302952932509|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-43.742967139895|-44.154000755219|-44.154000755219||-45.278411331076|-46.04156943416|-46.530074978928|-47.138696353811|-47.151437764945|-47.151437764945|-47.151437764945|-47.151437764945|-47.151437764945|-47.628330236874|-47.931477871429|-48.558863894687|45.303126515097|45.303126515097|45.303126515097|45.303126515097|45.303126515097|45.303126515097|45.303126515097|45.303126515097|45.303126515097|44.43868871229|44.43868871229|44.199654743595|43.904060122617|42.990066684228|42.720525279025|42.524556769115|42.524556769115|42.524556769115|42.524556769115|42.524556769115|42.524556769115|41.803464699653|41.803464699653|41.434094041546|41.434094041546|41.342881513922|40.45542348898|39.830536393658|39.830536393658|39.830536393658|39.830536393658||39.830536393658|39.830536393658|38.385261037102|-37.554583373557|-37.554583373557|-37.554583373557|-37.554583373557|-37.554583373557|-37.554583373557|-37.554583373557||-37.554583373557|-37.554583373557|-37.554583373557|-37.856745561566|-37.856745561566|-38.089598395035|-38.089598395035|-38.089598395035|-38.089598395035|-38.089598395035|-38.089598395035|-38.089598395035|-38.089598395035|-38.089598395035||-38.089598395035|-38.089598395035|-38.089598395035|-38.089598395035|-38.089598395035|-38.089598395035|-38.089598395035|-38.089598395035|-38.089598395035|-38.089598395035|-38.089598395035|-38.089598395035|-38.089598395035|-38.089598395035|-38.472694656874|-38.472694656874|-38.472694656874|-38.894289290494|-38.894289290494|-39.154436972634|-39.154436972634|-39.154436972634|-39.154436972634|-39.844374871802|-40.68541656661|-41.136853495438|-41.542058193242|-42.106176601025|-42.917235094278|-42.97326510356|-42.97326510356|-42.97326510356|-42.97326510356|-43.02204366408|-43.02204366408||-43.02204366408|-43.261159321579|-43.370752330388|-43.370752330388|-43.370752330388|-43.914148326014|-47.891829379504|-48.528728018822|-48.528728018822|-48.528728018822|-48.528728018822|-48.528728018822|-48.528728018822|-48.528728018822|-48.528728018822|44.906648198615|44.906648198615|44.906648198615|44.906648198615|44.906648198615|44.906648198615|44.906648198615|44.906648198615|44.906648198615|44.906648198615|44.906648198615|44.906648198615|44.906648198615|44.906648198615|44.906648198615|44.906648198615
01658|21084|/equities/polyone-corp|R2000GROWTH/R2000VALUE|-38.762811845108|-38.762811845108|-38.762811845108|-38.762811845108|-38.762811845108|-39.147010160336|-39.266955826955|-39.294647830198|-39.294647830198|-39.294647830198|-39.294647830198|-39.294647830198|-39.294647830198|-39.294647830198|-39.294647830198|-39.294647830198|-39.321831431068|-39.438147560399|-39.878145659016||-40.56715492266|-40.56715492266|-40.779356285593|-40.779356285593|-41.24623118138|-41.74525590181|-42.258059875166|39.307872942773|39.307872942773||39.307872942773|39.307872942773|39.210415287909|38.541574924188||37.874526413499|37.150403280095|37.150403280095|37.099893008157|36.475992850114|36.299991691166|36.17304874797|33.93842193692|33.93842193692|33.843802262336|33.783392165535|32.997102550261|32.947889967751|32.722949311556|32.722949311556|32.428696827393|32.428696827393|32.428696827393|32.428696827393|32.428696827393|32.428696827393||32.428696827393|32.428696827393|32.428696827393|31.330776643203|30.979661269744|30.979661269744|30.579518539863|30.579518539863|30.579518539863|30.579518539863|30.579518539863|30.579518539863|30.579518539863|30.579518539863|-33.176888806248|-33.485732138845|-33.774595277917|-33.774595277917|-33.774595277917|-34.043439460476|-34.107987378129|-34.594429835223|-34.656589994323|-35.054545413004|-35.336715074101|-35.794422327195|-35.794422327195|-35.794422327195|-35.794422327195|-35.843986567281|-35.843986567281|-35.843986567281|-35.843986567281|-36.331375608204|-36.701525274645|-37.182807674817|-37.286730809137|-37.434698788242|-37.704856629992|-37.704856629992|-37.704856629992|-37.883173567084|-38.192414396369|-38.450463314149|-38.69440250407|-39.926001866773|-40.12194478083|-40.128961221095|-40.128961221095|-40.128961221095|-40.128961221095|-40.459955259292|-40.652728659278|-40.722755439155|37.99711299605|37.99711299605|37.99711299605||37.99711299605|37.823263546569|37.351183145954|36.384646753154|-39.27713598764|-39.27713598764|-39.27713598764|-39.27713598764|-39.27713598764|-39.27713598764|-39.647095092535|-39.838161027432|-39.846293065283|-40.448659046197|-41.019618890577|-41.82957913908|38.868236019664|38.868236019664|38.868236019664|38.868236019664|38.868236019664|38.868236019664|38.868236019664|38.868236019664|38.868236019664|38.868236019664|38.868236019664|38.868236019664|38.676929953421|38.279538994252|38.279538994252|38.279538994252|38.10337774535|37.936542572193|37.936542572193|37.936542572193|37.936542572193|37.770529151076|37.770529151076|37.770529151076|37.770529151076|37.770529151076|37.770529151076||37.770529151076|37.491145213571|36.934559859058|36.934559859058|36.934559859058|36.934559859058|36.934559859058|36.934559859058|36.934559859058|36.934559859058||36.934559859058|36.934559859058|36.934559859058|36.934559859058|36.934559859058|36.934559859058|36.934559859058|36.934559859058|36.264773584103|-39.936390631306|-39.936390631306|-39.936390631306|-40.133210863126|-40.395185390046||-40.395185390046|-40.395185390046|-40.395185390046|-40.395185390046|-40.395185390046|-40.395185390046|-40.395185390046|-40.395185390046|-40.395185390046|-40.395185390046|-40.395185390046|-40.395185390046|-40.395185390046|-40.395185390046|-40.395185390046|-40.395185390046|-40.395185390046|-40.616992354005|-40.616992354005|-40.616992354005|-40.616992354005|-40.616992354005|-40.616992354005|-41.530271715157|-42.343235974244|-42.343235974244|-42.390000010944|-42.390000010944|-42.390000010944|-42.390000010944|-42.390000010944|-42.390000010944|-42.390000010944|-42.390000010944|-42.390000010944||-42.390000010944|-42.390000010944|-42.390000010944|-42.390000010944|-42.390000010944|-42.390000010944|-42.390000010944|-42.390000010944|-42.390000010944|-42.390000010944|-42.578028026112|-42.578028026112|-42.578028026112|-42.578028026112|-42.578028026112|-42.578028026112|-42.578028026112|-42.65146068939|-42.65146068939|-44.09618000861|40.306737805996|40.306737805996|40.306737805996|40.306737805996|40.306737805996|39.97865575821|39.97865575821|39.512396643237|39.013216678385|38.385790240797|38.385790240797
01659|20911|/equities/saul-centers-inc|R2000GROWTH/R2000VALUE|-39.745926242096|-39.745926242096|-39.745926242096|-39.775315149603|-39.775315149603|-40.352827769715|-40.40096619482|-40.40096619482|-40.40096619482|-40.40096619482|-40.40096619482|-40.40096619482|-40.40096619482|-40.40096619482|-40.40096619482|-40.40096619482|-40.40096619482|-40.742361840883|38.128846289442||38.128846289442|38.128846289442|38.128846289442|38.128846289442|38.128846289442|38.128846289442|38.128846289442|38.128846289442|38.128846289442||38.128846289442|38.128846289442|38.128846289442|38.128846289442||38.128846289442|38.128846289442|38.128846289442|38.128846289442|38.128846289442|38.128846289442|38.128846289442|36.906497453899|36.76650368624|36.76650368624|36.76650368624|36.76650368624|36.76650368624|36.492876020328|36.027039809642|35.162268421846|34.592760878676|34.592760878676|34.592760878676|34.592760878676|34.592760878676||34.592760878676|34.592760878676|34.592760878676|34.592760878676|34.592760878676|34.592760878676|34.070844683243|33.912639928301|33.912639928301|33.912639928301|33.912639928301|33.912639928301|33.912639928301|33.912639928301|33.610042493034|-36.065171671206|-36.065171671206|-36.065171671206|-36.065171671206|-36.065171671206|-36.065171671206|-36.292411857506|-36.333791792017|-36.658462646846|-36.658462646846|-36.658462646846|-36.658462646846|-36.658462646846|-36.772181540997|-36.846657512502|-36.846657512502|-36.846657512502|-36.846657512502|-36.846657512502|-36.846657512502|-36.846657512502|-37.277870334868|-37.341023513216|-37.820027321067|-37.947250968314|-38.143334739844|-38.367038693075|-38.578448172139|-38.578448172139|-38.578448172139|-38.627176933837|-38.627176933837|-38.627176933837|-38.627176933837|-38.627176933837|-38.627176933837|-38.627176933837|-38.627176933837|-38.627176933837|-38.627176933837|-38.627176933837|-38.627176933837||-38.627176933837|-38.627176933837|-38.627176933837|-38.627176933837|-38.627176933837|-38.627176933837|-38.627176933837|-38.627176933837|-38.627176933837|-39.076457850748|36.394014502024|36.394014502024|36.394014502024|36.394014502024|36.394014502024|36.394014502024|36.394014502024|36.394014502024|36.394014502024|36.394014502024|36.394014502024|36.394014502024|36.394014502024|36.394014502024|36.394014502024|36.177659098469|36.177659098469|36.177659098469|36.177659098469|36.177659098469|36.177659098469|36.177659098469|36.177659098469|36.177659098469|36.177659098469|36.177659098469|36.177659098469|35.892399540834|34.750194596377|34.750194596377|34.750194596377|34.750194596377|34.750194596377||34.750194596377|34.750194596377|34.750194596377|34.750194596377|34.750194596377|34.750194596377|34.750194596377|34.750194596377|34.750194596377|34.750194596377||34.750194596377|34.750194596377|34.750194596377|34.750194596377|34.750194596377|34.750194596377|34.556882910295|34.139868264246|-36.427209207223|-36.427209207223|-36.427209207223|-36.427209207223|-36.429688281534|-36.429688281534||-36.429688281534|-36.429688281534|-36.429688281534|-36.429688281534|-36.429688281534|-36.429688281534|-36.429688281534|-36.429688281534|-36.429688281534|-36.429688281534|-36.429688281534|-36.429688281534|-36.429688281534|-36.429688281534|-36.615431488353|-36.700201128145|-37.649795830686|-37.649795830686|-37.649795830686|-38.139136748506|-38.139136748506|-38.139136748506|-38.139136748506|-38.414596828038|-39.137608086858|-39.519520603327|-39.519520603327|-39.756020902162|-39.757530221404|-39.757530221404|-39.757530221404|-39.757530221404|-39.757530221404|-39.757530221404|-39.757530221404||-39.757530221404|-39.757530221404|-39.757530221404|-39.757530221404|-39.757530221404|-39.757530221404|-39.757530221404|-39.757530221404|-39.757530221404|-39.757530221404|-39.757530221404|-39.757530221404|-39.757530221404|-39.757530221404|-39.757530221404|-39.757530221404|-39.757530221404|-39.757530221404|-39.757530221404|-40.521700127325|-41.357999836297|-41.795555365186|-42.112838599528|-42.269288868428|-42.269288868428|-42.269288868428|-42.269288868428|-42.269288868428|-42.731900020294|-42.731900020294|40.155764430136
01660|1172577|/equities/agiliti|R2000GROWTH|-7.8969439360548|-7.8969439360548|-7.9474062091835|-7.9474062091835|-7.9928802209799|-7.9928802209799|-7.9928802209799|-7.9928802209799|-7.9928802209799|-7.9928802209799|-7.9928802209799|-7.9928802209799|-7.9928802209799|-7.9928802209799|-7.9928802209799|-7.9928802209799|-7.9928802209799|-8.0082005348144|-8.3896671761338||-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267||-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267||-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267|-8.5524876435267|7.2023140450992|7.2023140450992|7.2023140450992|7.2023140450992|7.2023140450992|7.2023140450992|7.0643252325215|7.0643252325215|7.0643252325215|7.0643252325215|7.0643252325215|7.0643252325215||6.8957615905512|6.581988982888|6.581988982888|6.3499878032692|6.1690367279404|6.1690367279404|6.1690367279404|6.0863453102908|6.0863453102908|6.0863453102908|6.0863453102908|-6.2380614916671|-6.2380614916671|-6.2380614916671|-6.2380614916671|-6.2380614916671|-6.2380614916671|-6.2380614916671|-6.2380614916671|-6.2380614916671|-6.2380614916671|-6.2763677356562|-6.2763677356562|-6.2763677356562|-6.2763677356562|-6.2763677356562|-6.4275276651545|-6.4275276651545|-6.4275276651545|-6.4566976218934|-6.6754767104261|-6.6754767104261|-6.6754767104261|-6.6960821676981|-6.6960821676981|-6.7764802297764|-7.1002560810704|-7.5013956445741|-7.7054394503752|-7.8224329705945|-7.9579809502221|-8.0324786587398|-8.1555612111583|-8.1555612111583|-8.2990846660948|-8.6219274497933|-8.9746471750413|-9.2372524062433|-9.3872250759644|-9.6588610238546|-9.7190122148189|-9.8241799960305|-10.052144382813|-10.202382403854|-10.498203099042|-10.959392084314|-11.225885724175||-11.955001088368|-12.190812557259|-12.250084895969|-12.250084895969|-12.250084895969|-12.250084895969|-12.382371658618|-13.214857360317|-13.348906074796|-13.348906074796|-13.348906074796|-13.562117615048|-14.082908355201|-14.797675992609|-15.08834142008|-15.08834142008|-15.08834142008|-16.906213011108|-17.470771226522|-17.470771226522|-17.470771226522|-17.470771226522|-17.470771226522|-17.470771226522|-17.470771226522|-17.470771226522|-17.470771226522|-17.470771226522|-17.470771226522|-17.470771226522|-17.470771226522|-17.470771226522|-17.470771226522|-17.470771226522|-17.470771226522|-17.470771226522|-17.470771226522|-17.470771226522|-17.470771226522|-17.470771226522|-17.470771226522|-17.470771226522|-17.800857024322||-18.058974914306|-18.058974914306|-18.058974914306|-18.058974914306|-18.058974914306|-18.058974914306|-18.058974914306|-18.50719481547|16.215174491298|16.215174491298||16.215174491298|16.215174491298|16.215174491298|16.215174491298|-18.166114757911|-18.166114757911|-18.166114757911|-18.166114757911|-18.166114757911|-18.166114757911|-18.166114757911|-18.166114757911|-18.166114757911|-18.166114757911||-18.166114757911|-18.166114757911|-18.166114757911|-18.166114757911|-18.166114757911|-18.166114757911|-18.166114757911|-18.166114757911|-18.166114757911|-18.166114757911|-18.166114757911|-18.166114757911|-18.166114757911|-18.166114757911|-18.166114757911|-18.166114757911|-18.166114757911|-18.420389067558|-18.420389067558|16.228816841738|16.228816841738|16.228816841738|16.228816841738|16.228816841738|16.228816841738|15.8170181366|15.15252061378|-17.079225875279|-17.079225875279|-17.079225875279|-17.079225875279|-17.079225875279|-17.079225875279|-17.079225875279|-17.079225875279||-17.079225875279|-17.079225875279|-17.079225875279|-17.079225875279|-17.079225875279|-17.079225875279|-17.079225875279|-17.079225875279|-17.079225875279|-17.079225875279|-17.079225875279|-17.079225875279|-17.079225875279|-17.079225875279|-17.079225875279|-17.151015748384|-17.151015748384|-17.459124334804|-17.459124334804|-17.847360513996|-18.474845036744|-18.793450153402|-19.643944833601|17.270745239485|17.270745239485|17.270745239485|17.270745239485|17.270745239485|17.270745239485|17.270745239485|17.270745239485
01661|1164095|/equities/rackspace-technology-inc|R2000GROWTH/R2000VALUE|1.5085519518294|1.5085519518294|1.5085519518294|1.5085519518294|1.5085519518294|1.5085519518294|1.5085519518294|1.5085519518294|1.5085519518294|1.5085519518294|1.5085519518294|1.5085519518294|1.5085519518294|1.5085519518294|1.5085519518294|1.5085519518294|1.5085519518294|1.5085519518294|1.5085519518294||1.5085519518294|1.5085519518294|1.5085519518294|1.5085519518294|1.5085519518294|1.5085519518294|1.5085519518294|1.5085519518294|1.5085519518294||1.5085519518294|1.5085519518294|1.4761688605324|1.4451875836072||1.4407779847596|1.4407779847596|1.4407779847596|1.4407779847596|1.4407779847596|1.4407779847596|1.4407779847596|1.3084141816885|1.3084141816885|1.2560158202152|-1.5948311237986|-1.5948311237986|-1.5948311237986|-1.5948311237986|-1.5948311237986|-1.5948311237986|-1.5948311237986|-1.5948311237986|-1.5948311237986|-1.5948311237986|-1.5948311237986||-1.5948311237986|-1.5948311237986|-1.5948311237986|-1.5948311237986|-1.5948311237986|-1.5948311237986|-1.5948311237986|-1.5948311237986|-1.5948311237986|-1.5948311237986|-1.5948311237986|-1.5948311237986|-1.5948311237986|-1.5948311237986|-1.5948311237986|-1.5948311237986|-1.6404705862567|-1.6404705862567|-1.6433006304684|-1.6753340118663|-1.6978545446679|-1.8102272306863|-1.8108080465466|-1.8655186907606|-1.8655186907606|-1.8655186907606|-1.8655186907606|-1.8655186907606|-2.0066874376223|-2.1229860706777|-2.1472168351194|-2.1472168351194|-2.1472168351194|-2.3013520334584|-2.3270578157485|-2.5178420423999|1.7550314683463|1.7550314683463|1.7550314683463|1.6119793806634|1.5607649982327|1.5607649982327|1.5607649982327|1.5607649982327|1.4096072537361|1.4096072537361|-2.0696206482032|-2.0696206482032|-2.1454118790206|-2.2121242684321|-2.2384714133427|-2.3527460172094|-2.4880510915559|-2.6511818504758|-2.6511818504758|-2.6511818504758|-2.6511818504758||-2.6511818504758|-2.6511818504758|-2.6511818504758|-2.6511818504758|-2.6511818504758|-2.6511818504758|-2.6511818504758|-2.6511818504758|-2.6511818504758|-2.6511818504758|-2.6511818504758|-2.6511818504758|-2.6511818504758|-2.6511818504758|-2.6511818504758|-2.6511818504758|-2.6511818504758|-2.6511818504758|-2.6511818504758|-2.6511818504758|-2.6840907706626|-2.7187121260837|2.0450177663963|2.0450177663963|2.0450177663963|2.0450177663963|2.0450177663963|2.0450177663963|2.0450177663963|2.0450177663963|2.0450177663963|2.0450177663963|2.0450177663963|1.7899641454663|1.7766004132589|1.7766004132589|1.7766004132589|1.7492185514096|1.7492185514096|1.7492185514096|1.7492185514096|1.7492185514096|1.7492185514096||1.6819096054107|1.6060106053915|1.5494672946646|1.5494672946646|1.5494672946646|1.5494672946646|1.5494672946646|1.5494672946646|1.5494672946646|1.5494672946646||1.5494672946646|1.503972051138|1.503972051138|1.2984411689907|1.2143560480221|1.2143560480221|1.2143560480221|1.2143560480221|1.2143560480221|1.1926178414671|1.1667976135511|1.0306084547328|1.0234030264041|1.0234030264041||-1.5026709123316|-1.5026709123316|-1.5026709123316|-1.5026709123316|-1.5026709123316|-1.5026709123316|-1.5026709123316|-1.5026709123316|-1.5026709123316|-1.5026709123316|-1.5157454525831|-1.6074949873159|-1.6927721911746|-1.7783912744872|-1.7960374289569|-1.7960374289569|-1.7960374289569|-1.8439659799834|-1.8439659799834|-1.9496844571719|-2.0256597819016|-2.0256597819016|-2.0495719713287|-2.1229466643948|-2.2732740339326|1.5881792385934|1.5881792385934|1.5881792385934|1.5881792385934|1.5881792385934|-2.126064406254|-2.126064406254|-2.126064406254|-2.126064406254|-2.126064406254||-2.126064406254|-2.126064406254|-2.1997381762421|-2.2992333290818|-2.2992333290818|-2.2992333290818|-2.2992333290818|-2.3090998502133|-2.3090998502133|-2.3090998502133|-2.3090998502133|-2.3090998502133|-2.3090998502133|-2.3090998502133|-2.545388655702|-2.646820894921|-2.6514676059221|-2.6639105627241|-2.6639105627241|-2.8337893297609|-2.8708720039371|-2.8708720039371|-2.8708720039371|-2.8708720039371|-2.8708720039371|-2.8708720039371|-2.9077467334539|-2.9980520288448|-3.0633910673968|-3.2107123288967|-3.3263115629563
01662|999053|/equities/fintech-acquisition-corp-ii|R2000GROWTH|-22.042389514217|-22.042389514217|-22.242932281094|-22.242932281094|-22.283614009836|-22.331051908191|-22.331051908191|-22.331051908191|-22.331051908191|-22.331051908191|-22.331051908191|-22.331051908191|-22.331051908191|-22.331051908191|-22.331051908191|-22.331051908191|-22.331051908191|-22.331051908191|-22.331051908191||-22.331051908191|-22.331051908191|-22.331051908191|-22.74172452893|20.633933814013|20.633933814013|20.633933814013|20.633933814013|20.633933814013||20.633933814013|20.594369976216|20.529855931791|20.468173465235||20.447415308933|20.418795431964|20.254493966491|19.592404510858|19.592404510858|19.592404510858|19.592404510858|19.592404510858|19.592404510858|19.592404510858|19.592404510858|19.592404510858|19.592404510858|19.592404510858|19.555495301322|19.555495301322|19.555495301322|19.555495301322|19.555495301322|19.555495301322|19.551105648761||19.520488711645|19.520488711645|19.393874985697|19.00430642976|18.887722897108|18.887722897108|18.624164501357|18.164460623185|17.749123109623|17.50652526622|17.244194388444|16.479661279315|-17.33903749225|-17.33903749225|-17.33903749225|-17.33903749225|-17.43282003135|-17.641466084791|-17.806890698397|-17.806890698397|-17.806890698397|-17.806890698397|-17.806890698397|-17.821636866681|-17.821636866681|-17.821636866681|-17.821636866681|-17.821636866681|-17.821636866681|-17.821636866681|-17.821636866681|-17.821636866681|-17.821636866681|-17.821636866681|-17.821636866681|-17.89515113737|-18.117543486357|-18.117543486357|-18.117543486357|-18.117543486357|-18.117543486357|-18.117543486357|-18.242269599438|-18.434191465378|-18.434191465378|-18.705213811663|-18.920078533994|-18.920078533994|-18.966315242889|-18.966315242889|-18.966315242889|-18.966315242889|-18.966315242889|-19.135351363423|-19.15483431419|-19.197898982537|-19.197898982537||-19.197898982537|-19.197898982537|-19.341528419621|-19.341528419621|-19.341528419621|-19.536698027857|-19.682360027655|-19.682360027655|-19.682360027655|-19.682360027655|-19.751510247504|-19.902789125747|-20.505876764|-20.568890481746|-20.568890481746|-20.792101972143|-21.0767791722|-21.465033104439|-21.533926277712|-21.70840829106|-21.70840829106|-21.70840829106|-23.026008640084|-25.930010515621|-26.041837077425|-26.041837077425|-26.041837077425|-26.041837077425|24.539649346952|24.539649346952|24.539649346952|24.539649346952|24.539649346952|24.539649346952|24.539649346952|24.441276395194|24.421973479977|24.009414316538|23.663237811595|23.251375252969|23.080806346597|23.080806346597|23.080806346597||22.895686332901|22.895686332901|22.880569404875|22.880569404875|22.880569404875|22.880569404875|22.880569404875|22.880569404875|22.880569404875|22.880569404875||22.880569404875|22.79413906289|-25.021029068967|-25.021029068967|-25.021029068967|-25.021029068967|-25.021029068967|-25.021029068967|-25.021029068967|-25.021029068967|-25.021029068967|-25.021029068967|-25.021029068967|-25.021029068967||-25.021029068967|-25.021029068967|-25.503922438114|-25.638745400882|-25.638745400882|-25.638745400882|-25.638745400882|-25.638745400882|-26.018606924985|-26.191229581804|-26.553746685328|-26.553746685328|-26.553746685328|-26.553746685328|-26.553746685328|-26.553746685328|-26.553746685328|-26.553746685328|-26.553746685328|-26.553746685328|-26.553746685328|-26.553746685328|-26.553746685328|-26.553746685328|-26.553746685328|-26.553746685328|-26.553746685328|-26.553746685328|-26.553746685328|-26.553746685328|-26.553746685328|-26.553746685328|-26.553746685328|-26.553746685328|-26.553746685328||-26.553746685328|-26.553746685328|-26.553746685328|-26.553746685328|-26.553746685328|-26.553746685328|-26.553746685328|-26.553746685328|-26.553746685328|-26.553746685328|-26.553746685328|-26.553746685328|-26.553746685328|-26.553746685328|-26.844556897815|-26.88021449886|24.136116346167|24.136116346167|24.136116346167|24.136116346167|24.136116346167|24.136116346167|24.136116346167|24.136116346167|24.136116346167|24.136116346167|23.814017755507|23.438076318103|23.137306863288|22.985247929024|22.985247929024
01663|20483|/equities/circor-international-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.561956022648|-54.756160525848|-55.402402220356|-55.506381199177|-55.506381199177|-55.506381199177|-55.508310709244|-55.508310709244|-55.92737241375|55.443579431087|55.443579431087|55.443579431087|55.44247415982|55.44247415982|55.399257516805|55.399257516805|55.399257516805|55.380843533348|55.378316050955|55.378316050955|55.378316050955|55.375351939144|55.335945802201|55.318829966109|55.305365933888|55.279588004091|55.279588004091|55.257875517716|55.240658169878|55.240658169878|55.240658169878||55.240658169878|55.232396847553|55.222046147042|55.222046147042|55.222046147042|55.222046147042|55.222046147042|55.222046147042|55.222046147042|55.222046147042|55.193511539836|55.193511539836|55.185816843004|55.185816843004|55.181810216515|55.181810216515|55.177290417981|55.149669032243|55.149669032243|55.149669032243|55.149669032243|55.149669032243|55.131853691899|55.117443248985|55.117443248985|55.117443248985|55.117443248985|55.117443248985|55.117443248985|55.117443248985|55.082714687186|55.075237312137|55.065818193024|55.039362505229|55.039362505229|55.039362505229|54.98651269095|54.918902430455|54.908866143085|54.908866143085|54.908866143085|54.80457805937|54.80457805937||54.80457805937|54.80457805937|52.694784874601|52.694784874601|50.596429342344|46.842698938664|46.747999066573|46.64444294954|46.575491386262|46.378321600852||46.222579056352|46.162310342358|45.984234417331|45.771928139144|45.582697889996|45.405774246534|45.171972419245|44.966635334738|44.877094918101|44.421216414602|27.664883370575|27.664883370575|27.664883370575|27.664883370575||27.664883370575|27.664883370575|27.664883370575|27.664883370575|27.664883370575|27.664883370575|27.664883370575|27.664883370575|27.664883370575|27.664883370575|26.978437471585|25.972663296811|-28.910305707536|-28.910305707536|-28.910305707536|-28.910305707536|-28.910305707536|-28.910305707536|-28.910305707536|-28.910305707536|-28.910305707536|-28.910305707536|-28.910305707536|-29.498116617823|-30.177907976204|-30.366563621156|27.846727300319|27.846727300319|27.846727300319|27.846727300319|27.846727300319|27.846727300319|27.846727300319|27.846727300319|27.846727300319||27.846727300319|27.846727300319|27.846727300319|27.846727300319|27.569140991273|27.536823785639|27.528137035212|26.81848591681|26.02942857605|25.137402273515|25.137402273515|25.137402273515|25.137402273515|24.576091106181|24.576091106181|24.576091106181|-28.41195287331|-28.41195287331|-28.41195287331|-29.891614697863|26.368653134121|26.368653134121|26.368653134121|26.368653134121|26.368653134121|26.368653134121|26.368653134121|26.368653134121|25.901780900705|25.193645063758|24.66404996064
01664|992755|/equities/acushnet-holdings-corp|R2000GROWTH/R2000VALUE|62.556483225628|62.556483225628|62.556483225628|62.556483225628|62.556483225628|62.556483225628|62.556483225628|62.556483225628|62.556483225628|62.556483225628|62.556483225628|62.556483225628|62.556483225628|62.556483225628|62.248040681199|60.380001932243|60.380001932243|60.380001932243|60.380001932243||60.380001932243|60.380001932243|60.380001932243|60.380001932243|60.380001932243|60.380001932243|60.380001932243|60.380001932243|60.380001932243||60.380001932243|60.380001932243|60.380001932243|59.600835064892||58.938762483601|58.922569800803|58.922569800803|58.922569800803|58.017577225841|57.827310834634|57.312287951296|54.677505733976|54.677505733976|54.677505733976|54.677505733976|54.677505733976|54.677505733976|54.677505733976|54.677505733976|53.534642595843|53.534642595843|53.534642595843|53.534642595843|53.534642595843|53.534642595843||53.392955349791|53.392955349791|52.460842177719|52.460842177719|52.460842177719|52.460842177719|51.458158755137|50.828368480013|50.828368480013|50.828368480013|50.828368480013|50.828368480013|50.697631525779|49.897925562091|48.258299715461|-54.31862315594|-54.31862315594|-54.31862315594|-54.31862315594|-55.192546720107|-55.192546720107|-55.642235097178|-55.642235097178|-55.642235097178|-55.642235097178|-55.642235097178|-55.642235097178|-55.642235097178|-55.642235097178|-55.642235097178|-55.642235097178|-55.642235097178|-55.642235097178|-55.642235097178|-55.642235097178|-55.644151167614|-56.261965584245|-56.261965584245|-56.261965584245|-56.261965584245|-56.422740538349|-57.311379308425|-57.722659251967|-57.722659251967|-58.36461994149|55.051446357948|55.051446357948|55.051446357948|55.051446357948|55.051446357948|55.051446357948|55.051446357948|55.051446357948|55.051446357948|55.051446357948|55.051446357948|55.051446357948||55.051446357948|54.89513292973|54.301659167527|54.239620381725|-58.668343514409|-58.668343514409|-58.668343514409|-58.668343514409|-58.668343514409|-58.668343514409|-58.668343514409|-58.957304694288|-58.957304694288|-59.56867358644|-59.920193009456|-60.326882367753|55.362685606237|55.362685606237|55.362685606237|55.362685606237|55.362685606237|55.362685606237|55.362685606237|55.362685606237|54.341871920952|53.816016293024|53.816016293024|53.725572904453|53.056746518728|52.900518421429|52.900518421429|52.900518421429|52.900518421429|52.900518421429|52.900518421429|52.281688954233|52.281688954233|51.349703128469|51.208532196133|51.208532196133|51.208532196133|51.208532196133|51.208532196133||51.208532196133|51.199478632707|50.926642637009|49.969602404429|48.622891331595|47.632658111698|47.328714290821|47.328714290821|47.107649567267|47.107649567267||47.107649567267|47.107649567267|47.051832784703|46.427591762598|45.668991576362|45.224434440587|44.99742674083|44.79436338445|43.234846094146|-48.015104575895|-48.015104575895|-48.015104575895|-48.015104575895|-48.015104575895||-48.015104575895|-48.015104575895|-48.195114237228|-48.72318321484|-48.957981282005|-50.099978320609|-50.883987710223|-51.250385599385|-51.31709727209|-51.719377552054|-51.719377552054|-53.41819745808|48.268506326396|48.268506326396|48.268506326396|48.046119996926|47.866081292624|47.866081292624|47.866081292624|47.866081292624|47.866081292624|47.866081292624|47.866081292624|47.866081292624|47.866081292624|47.717884124644|47.682314169275|47.682314169275|47.682314169275|47.682314169275|47.682314169275|47.682314169275|47.682314169275|47.682314169275|47.682314169275||47.682314169275|47.682314169275|47.682314169275|47.682314169275|47.682314169275|47.682314169275|47.682314169275|47.682314169275|47.682314169275|47.682314169275|47.682314169275|47.682314169275|47.682314169275|47.682314169275|47.682314169275|47.682314169275|47.682314169275|47.682314169275|47.682314169275|47.682314169275|47.682314169275|47.682314169275|47.682314169275|47.682314169275|47.682314169275|47.399515429986|46.818672680553|46.818672680553|46.818672680553|46.818672680553|46.818672680553
01665|1172768|/equities/privia-health-group|R2000GROWTH|-22.981061145168|-22.981061145168|-22.981061145168|-23.041177931209|-23.359087509998|-23.717568859396|-23.717568859396|-23.717568859396|-23.717568859396|-23.717568859396|-23.717568859396|-23.717568859396|-23.717568859396|-23.717568859396|-23.717568859396|-23.717568859396|-23.717568859396|-24.223842642027|-24.223842642027||-24.223842642027|-24.223842642027|-24.223842642027|-24.223842642027|-24.223842642027|-24.223842642027|21.410421135319|21.410421135319|21.410421135319||21.410421135319|21.410421135319|21.410421135319|20.916879256434||20.916879256434|20.564970639724|20.564970639724|20.564970639724|20.564970639724|20.564970639724|20.564970639724|20.28040472162|20.28040472162|20.28040472162|20.28040472162|20.28040472162|20.28040472162|20.28040472162|20.28040472162|20.28040472162|20.28040472162|20.28040472162|20.28040472162|20.28040472162|20.28040472162||20.28040472162|20.28040472162|20.28040472162|20.28040472162|20.28040472162|20.28040472162|19.771761571228|19.771761571228|19.771761571228|19.771761571228|19.771761571228|19.771761571228|19.771761571228|19.771761571228|-23.380942802297|-23.380942802297|-23.887714152719|-24.133015797299|-24.269166467236|-24.269166467236|-24.269166467236|-24.269166467236|-24.269166467236|-24.269166467236|-24.269166467236|-24.269166467236|-24.269166467236|-24.269166467236|-24.273241570312|-24.575090926187|-24.575090926187|-24.575090926187|-24.575090926187|-24.575090926187|-24.575090926187|-24.575090926187|-24.575090926187|-24.575090926187|-24.575090926187|-24.575090926187|-24.575090926187|-24.575090926187|-24.575090926187|-24.786557243153|-24.939507958939|-25.694730968001|-26.71136783971|-26.719886413042|-26.719886413042|-26.719886413042|-26.719886413042|-27.591654164743|24.595582358088|24.595582358088|24.595582358088|24.595582358088|24.595582358088||24.595582358088|24.595582358088|24.595582358088|24.595582358088|24.595582358088|24.595582358088|24.595582358088|24.595582358088|24.595582358088|24.595582358088|24.595582358088|24.595582358088|24.595582358088|24.595582358088|24.595582358088|24.595582358088|24.595582358088|24.595582358088|24.595582358088|24.595582358088|24.595582358088|24.595582358088|24.595582358088|24.595582358088|24.490646327035|-27.763930988883|-27.763930988883|-27.763930988883|-27.763930988883|-27.763930988883|-27.763930988883|-27.763930988883|-27.763930988883|-27.763930988883|-27.763930988883|-27.763930988883|-27.763930988883|-27.763930988883|-27.763930988883|-27.763930988883|-27.763930988883|-27.763930988883|-27.763930988883||-27.763930988883|-27.763930988883|-27.763930988883|-27.763930988883|-27.763930988883|-27.763930988883|-27.813256582259|-28.109729273053|-28.424698916775|-28.911638038801||-29.828931138964|25.420266117454|25.420266117454|25.420266117454|25.170295359691|25.059493729362|24.668882154634|-27.172367232314|-27.172367232314|-27.290130236934|-27.512922290509|-27.573230535393|-27.651111689547|-27.658101602108||-27.673446385629|-27.758829347035|-28.450366170032|-28.768389502573|-28.768389502573|-28.768389502573|-28.768389502573|25.328192927563|25.328192927563|25.328192927563|25.328192927563|25.328192927563|25.328192927563|25.328192927563|25.328192927563|24.645410757517|-28.683777089187|-28.683777089187|-28.683777089187|-28.683777089187|-28.683777089187|-28.683777089187|-28.683777089187|-28.683777089187|-28.683777089187|-28.683777089187|-28.683777089187|-28.683777089187|-28.683777089187|-28.683777089187|-29.118041933983|25.40446788547|25.40446788547|25.40446788547|25.40446788547||25.40446788547|25.40446788547|25.40446788547|25.40446788547|25.40446788547|25.40446788547|25.40446788547|25.40446788547|25.40446788547|25.40446788547|25.40446788547|25.40446788547|25.40446788547|25.40446788547|25.40446788547|25.40446788547|25.40446788547|25.40446788547|25.40446788547|25.40446788547|25.40446788547|25.40446788547|25.40446788547|25.310742290788|25.203437012809|25.203437012809|25.203437012809|24.928055356578|24.928055356578|24.928055356578|24.928055356578
01666|1171961|/equities/alignment-healthcare-llc|R2000GROWTH|-7.3958495968416|-7.3958495968416|-7.3958495968416|-7.3958495968416|-7.4792773054523|-7.6289193681526|-7.7926882165061|-8.0529868224579|-8.2658187657946|-8.2752575970424|-8.2752575970424|-8.3958419005885|-8.5671504015353|-8.5671504015353|-8.5671504015353|-8.5671504015353|-8.5671504015353|-8.6435006188714|-8.9422231302618||7.7191943924067|7.7191943924067|7.7191943924067|7.7191943924067|7.7191943924067|7.7191943924067|7.7191943924067|7.7191943924067|7.7191943924067||7.7191943924067|7.5735497254395|7.5356104394091|7.5056784970112||7.4135314471796|7.3416581762967|7.3416581762967|7.3416581762967|7.3416581762967|7.3416581762967|7.3416581762967|7.2258166252754|7.2258166252754|7.0833846241336|7.0833846241336|6.9592663612743|6.9247629738273|6.6106347021963|6.6106347021963|6.6106347021963|6.6106347021963|6.5111542937081|6.5111542937081|6.4640603327001|6.2261778539248||5.8635309212548|-7.0594281250164|-7.0594281250164|-7.0594281250164|-7.0594281250164|-7.0594281250164|-7.0594281250164|-7.0594281250164|-7.0594281250164|-7.2242411398007|-7.2242411398007|-7.2242411398007|-7.2242411398007|-7.5023101140336|-7.5023101140336|6.4641572716001|6.4641572716001|6.4641572716001|6.4641572716001|6.4641572716001|6.4641572716001|6.4641572716001|6.4641572716001|6.4641572716001|6.4641572716001|6.4641572716001|6.4641572716001|6.4342749386103|-7.6692944335639|-7.8736605167057|6.4175487006562|6.4175487006562|6.2851835343152|6.2851835343152|6.2721481690705|6.1919422028131|6.0595377205704|6.0595377205704|6.0595377205704|6.0595377205704|5.8662084737193|5.8115651252945|5.7665616763325|5.7665616763325|5.5770514497898|5.5770514497898|5.4069405407532|5.2764008145448|5.0207231950888|-6.0445091420065|-6.0445091420065|-6.0445091420065|-6.0758432738925|-6.2350532793882|-6.2350532793882|-6.4392322846257|5.6749833525315||5.6749833525315|5.6749833525315|5.6749833525315|5.6749833525315|5.6749833525315|5.6749833525315|5.6749833525315|5.6749833525315|5.6749833525315|5.6749833525315|5.6749833525315|5.6749833525315|5.6749833525315|5.6569258836789|5.6242679605229|5.6242679605229|5.6242679605229|5.6242679605229|5.6242679605229|5.6242679605229|5.6242679605229|-6.2418007326027|-6.2418007326027|-6.2418007326027|-6.2418007326027|-6.2418007326027|-6.2418007326027|-6.2418007326027|-6.2418007326027|-6.2418007326027|-6.2418007326027|-6.2418007326027|-6.2418007326027|-6.2418007326027|-6.2418007326027|-6.2418007326027|-6.2418007326027|-6.6166123957818|-6.6166123957818|-6.6166123957818|-6.6534586583449|-6.6914300549267|-6.6914300549267||-6.910755672746|-6.924064346255|-6.924064346255|-6.924064346255|-6.924064346255|-7.149238131776|-7.3046174759272|-7.3046174759272|-7.3046174759272|-7.339297320512||-7.6433858629366|6.228723183758|6.228723183758|6.228723183758|6.1949704129243|5.9555224796957|5.7019695331461|5.6957085319447|5.6957085319447|5.6957085319447|5.6957085319447|5.6957085319447|5.6957085319447|5.6957085319447||5.6957085319447|5.6957085319447|5.6957085319447|5.6957085319447|5.6957085319447|5.6957085319447|5.6957085319447|5.6957085319447|5.6957085319447|5.6957085319447|5.6957085319447|5.6957085319447|5.6957085319447|5.6514519697909|5.6514519697909|5.6514519697909|5.5612300778111|5.5612300778111|5.5612300778111|5.5612300778111|-6.4137700915799|-6.4137700915799|-6.4137700915799|-6.4137700915799|-6.4137700915799|-6.4137700915799|-6.4137700915799|-6.9941887723589|-7.6532655675306|6.3738138722261|6.3738138722261|6.3738138722261|6.3738138722261|6.3738138722261|6.1075708652956||6.0442454842972|-7.1905279342864|-7.1905279342864|-7.1905279342864|-7.1905279342864|-7.1905279342864|-7.1905279342864|-7.1905279342864|-7.1905279342864|-7.1905279342864|-7.1905279342864|-7.1905279342864|-7.1905279342864|-7.1905279342864|-7.333919651479|-7.5276886701258|-7.6268764866361|-7.975695863142|-8.0249331855655|-8.0249331855655|-8.4921479383973|-8.6223867645824|-8.9504298624025|-9.3665888239528|-9.6375985862574|-9.7362203599966|-10.388578388642|-10.899504403124|-10.899504403124|-10.899504403124|-11.214449065538
01667|20250|/equities/american-axle---manufacturing|R2000GROWTH/R2000VALUE|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2365601932216|-8.2870114550776|-8.7050127172676||-8.8254473386242|-8.8254473386242|-8.9966081179992|-9.0253264843178|-9.0253264843178|-9.0253264843178|-9.0253264843178|-9.2603627773073|8.1039965997212||8.1039965997212|8.1039965997212|8.1039965997212|8.0097184059877||7.8669097553645|7.6793438208273|7.6388061741293|7.6388061741293|7.6388061741293|7.6388061741293|7.4708960033457|6.9467236849752|6.9467236849752|6.8713596764635|6.8262327979484|6.8073035020493|6.8073035020493|6.6683928457523|6.6073808634308|-7.3856644771451|-7.3856644771451|-7.3856644771451|-7.3856644771451|-7.3856644771451|-7.3856644771451||-7.3856644771451|-7.3856644771451|-7.3856644771451|-7.3856644771451|-7.3856644771451|-7.3856644771451|-7.3856644771451|-7.3856644771451|-7.3856644771451|-7.3856644771451|-7.3856644771451|-7.3856644771451|-7.3856644771451|-7.3856644771451|-7.3856644771451|-7.4101827036401|-7.6407587672892|-7.7395847100736|-7.7395847100736|-7.7395847100736|-7.7395847100736|-7.7395847100736|-7.7395847100736|-7.7395847100736|-7.7395847100736|-7.7941252954383|-7.7941252954383|-7.7941252954383|-7.7941252954383|-7.7941252954383|-7.7941252954383|-7.7941252954383|-7.7941252954383|-7.7941252954383|-7.7941252954383|-7.8786731334846|-7.8786731334846|-7.9652524753154|-7.9652524753154|-7.9652524753154|-7.9652524753154|-7.9652524753154|-7.9652524753154|-7.9652524753154|-7.9652524753154|-8.0142572226191|-8.0142572226191|-8.0142572226191|-8.0142572226191|-8.0142572226191|-8.0142572226191|-8.0142572226191|-8.0142572226191|-8.0142572226191|-8.0142572226191|-8.0142572226191|-8.0142572226191||-8.0142572226191|-8.0142572226191|-8.0142572226191|-8.0142572226191|-8.0142572226191|-8.0142572226191|-8.0761193237993|-8.1347824690842|-8.2237363256905|-8.3013736316333|-8.312081821403|-8.329020989335|-8.329020989335|-8.3958565001095|-8.4598405895857|-8.6889895397455|-8.8997104386522|-9.1471779589337|-9.2085316980859|-9.2933678455905|-9.5252979049127|8.6335959468553|8.6335959468553|8.6335959468553|8.5735134178559|8.5735134178559|8.545007935462|8.545007935462|8.545007935462|8.5041753354974|8.4396392044433|8.2468211051499|8.1528567601879|8.1180452793489|8.1180452793489|8.1180452793489|8.1180452793489|8.0633840527413|7.8384814754987|7.7197019806464|7.5920523797109|7.5920523797109|7.5920523797109||7.5920523797109|7.5428354645917|7.4684282833944|7.2457536651702|7.1922989266328|7.1922989266328|7.1922989266328|7.1922989266328|7.1922989266328|7.1922989266328||7.1922989266328|7.1613261014361|7.1613261014361|7.0125843982055|6.7509270752088|6.7089222699791|6.7089222699791|6.5721356372469|-7.6483804072133|-7.6483804072133|-7.6483804072133|-7.6483804072133|-7.6483804072133|-7.6483804072133||-7.6483804072133|-7.6483804072133|-7.6483804072133|-7.6483804072133|-7.6483804072133|-7.6483804072133|-7.6483804072133|-7.6483804072133|-7.6483804072133|-7.6483804072133|-7.6483804072133|-7.6483804072133|-7.6483804072133|-7.6483804072133|-7.6483804072133|-7.6483804072133|-7.6483804072133|-7.7988005918781|-7.7988005918781|-7.7988005918781|-7.7988005918781|-7.7988005918781|-7.8022785763519|-7.8869260263197|-7.9440754519265|-7.9440754519265|-8.0523062664449|-8.2011235243942|-8.2296456980487|-8.2296456980487|-8.2296456980487|-8.2296456980487|-8.2296456980487|-8.2296456980487|-8.2296456980487||-8.2296456980487|-8.3759452952036|-8.51104174867|-8.51104174867|-8.51104174867|-8.51104174867|-8.51104174867|-8.51104174867|-8.51104174867|-8.51104174867|-8.7414354882277|-8.8238170766871|-8.9132619169073|-8.9132619169073|-8.9802907072523|-9.0422106862336|-9.0422106862336|-9.288994382962|-9.288994382962|-9.6599939389851|8.5996747533034|8.5996747533034|8.5996747533034|8.5996747533034|8.5996747533034|8.5996747533034|8.5996747533034|8.5996747533034|8.5996747533034|8.5996747533034|8.5996747533034
01668|41259|/equities/channeladvsr-co|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01669|1166469|/equities/panacea-acquisition|R2000GROWTH/R2000VALUE|1.4789048056662|1.4631946127715|1.4631946127715|1.4631946127715|1.4631946127715|1.4631946127715|1.4631946127715|1.4631946127715|1.4631946127715|1.4631946127715|1.4599385373131|1.4121538855782|1.3790599149853|1.3601740857364|1.3601740857364|1.3601740857364|1.3601740857364|1.3601740857364|1.3601740857364||1.3601740857364|1.3517655818994|1.3233117890948|1.3107555843819|1.3107555843819|1.3107555843819|1.3107555843819|1.3107555843819|1.3107555843819||1.3107555843819|1.3107555843819|1.3027839701958|1.2789266354053||1.2515851530994|1.2289834986754|1.2079999673414|1.2079999673414|1.2079999673414|1.2079999673414|1.2079999673414|1.1511333108001|1.1022281629701|1.1022281629701|1.1022281629701|1.1022281629701|1.1022281629701|1.1022281629701|1.1022281629701|1.1022281629701|1.1022281629701|1.1022281629701|1.1022281629701|1.1022281629701|1.1022281629701||1.1022281629701|1.1022281629701|1.1022281629701|1.079824637192|1.079824637192|1.079824637192|1.0653602409073|1.0653602409073|1.0653602409073|1.0653602409073|1.0653602409073|1.0653602409073|1.0620669510308|1.0239633284612|0.95495920960588|-1.2125811204684|-1.2125811204684|-1.2187568363627|-1.2849520574102|-1.3310578410371|-1.3604338843674|-1.3604338843674|-1.3604338843674|-1.3604338843674|-1.3604338843674|-1.3604338843674|-1.3604338843674|-1.3604338843674|-1.3604338843674|-1.3854820484421|-1.4244245019777|-1.4266762716594|-1.4266762716594|-1.4266762716594|-1.4640847558249|-1.4823164006592|-1.488684908165|-1.5073615473034|-1.5073615473034|-1.5073615473034|-1.5073615473034|-1.5073615473034|-1.5073615473034|-1.5073615473034|-1.5073615473034|-1.5073615473034|-1.5073615473034|-1.5073615473034|-1.5765127453011|-1.6194586723824|-1.6743985116239|-1.7282205356222|-1.7652450880586|-1.7658278568121|-1.8003642342193|-1.8209602260703|-1.8366225057304||-1.8651361723145|-1.8704290543883|-1.8718655346598|-1.8738463924213|-1.8738463924213|-1.8942737762447|-1.9130819842016|-1.9367577681713|-1.9491753191608|-1.9701948729774|-1.9949936260436|-1.9949936260436|-2.0383262026812|-2.088140234738|1.7339067559501|1.7339067559501|1.7339067559501|1.7339067559501|1.6560074931008|-1.9917774283851|-1.9917774283851|-1.9917774283851|-1.9917774283851|-1.9917774283851|-1.9917774283851|-1.9917774283851|-1.9917774283851|1.7100099164889|1.7100099164889|1.7100099164889|1.7100099164889|1.6811221130077|1.6390245896118|1.590979116228|1.590979116228|1.590979116228|1.590979116228|1.590979116228|1.590979116228|1.590979116228|1.590979116228|1.590979116228|1.590979116228||1.590979116228|1.590979116228|1.5868990344767|-1.7939713566229|-1.7939713566229|-1.7939713566229|-1.7939713566229|-1.7939713566229|-1.7939713566229|-1.7939713566229||-1.7939713566229|-1.7939713566229|-1.7939713566229|-1.7939713566229|-1.7939713566229|-1.7939713566229|-1.7939713566229|-1.7939713566229|-1.7939713566229|-1.7939713566229|-1.7939713566229|-1.7939713566229|-1.7939713566229|-1.7939713566229||-1.7939713566229|-1.7939713566229|-1.7939713566229|-1.7939713566229|-1.7939713566229|-1.7939713566229|-1.7939713566229|-1.7939713566229|-1.8346864094521|-1.8346864094521|-1.8346864094521|-1.8477071314151|-1.8522801889123|-1.8522801889123|-1.8522801889123|-1.8522801889123|-1.8522801889123|-1.8522801889123|-1.8522801889123|-1.8522801889123|-1.8522801889123|-1.8864224501386|-1.9157471665558|-1.9339582322735|-1.9339582322735|-1.9339582322735|-1.9339582322735|-1.9339582322735|-1.9339582322735|-1.9339582322735|-1.9339582322735|-1.9339582322735|-1.9339582322735|-1.9339582322735|-1.9339582322735||-1.9339582322735|-1.9339582322735|-1.9339582322735|-1.9339582322735|-1.9339582322735|-1.9339582322735|-1.9339582322735|-1.9339582322735|-1.949953608899|-1.9613860118115|-1.9613860118115|-1.9613860118115|-1.9613860118115|-1.9613860118115|-1.9613860118115|-1.9613860118115|-1.9613860118115|-1.9613860118115|-1.9613860118115|-1.9851511041019|-2.0630234854855|-2.1118438103363|-2.1118438103363|-2.1681598335024|-2.1953824802088|-2.1953824802088|-2.2334805576721|-2.3166450624907|-2.3234944614264|-2.3533271851907|-2.4103636413559
01670|41000|/equities/mimedx-group-inc|R2000GROWTH/R2000VALUE|-8.5627845346396|-8.5627845346396|-8.5627845346396|-8.5627845346396|-8.6036494108775|-8.7218326300094|-8.8192584481183|-8.8646548450663|-8.8646548450663|-8.8646548450663|-8.8646548450663|-8.8646548450663|-8.8646548450663|-8.8646548450663|-8.8646548450663|-8.8646548450663|-8.8646548450663|-8.8646548450663|-8.8646548450663||-8.8646548450663|-8.8646548450663|-8.8646548450663|-8.8646548450663|-8.8646548450663|-8.8646548450663|-8.8735056122888|-9.0261173469876|-9.1701298006215||8.0398678274367|8.0398678274367|8.0398678274367|8.0398678274367||8.0398678274367|8.0398678274367|8.0381863350575|7.931873771317|7.88819299447|7.7963260092941|7.5659175888926|7.2376858411266|7.0451062679823|7.0451062679823|6.9856734541318|6.9364444096449|6.9364444096449|6.9364444096449|6.9364444096449|6.9364444096449|6.9364444096449|6.9364444096449|6.8527159513768|6.7724624278078|6.6782915196959||6.3608792978464|6.1100361913735|6.1100361913735|5.8739290602002|-6.907567649361|-6.907567649361|-6.907567649361|-6.907567649361|-6.907567649361|-6.9291261140296|-6.9291261140296|-6.9291261140296|-6.9291261140296|-6.9291261140296|-6.9291261140296|-6.9291261140296|-6.9291261140296|-6.9291261140296|-6.9291261140296|-6.9291261140296|-6.9291261140296|-6.9291261140296|-6.9291261140296|-6.9740287930644|-7.0794768499971|-7.1717346857969|-7.1717346857969|-7.1717346857969|-7.1717346857969|-7.4902609665067|-7.8130678422883|-7.9817418795642|-8.1429527413547|-8.1429527413547|-8.1429527413547|-8.1429527413547|-8.2317252273177|-8.2317252273177|-8.2317252273177|7.3068498049968|7.3068498049968|7.3068498049968|7.3068498049968|7.3068498049968|7.3068498049968|7.3068498049968|7.3068498049968|7.3068498049968|7.3068498049968|7.3068498049968|7.3068498049968|7.3068498049968|7.2726108933813|7.1032951281218|7.1032951281218|7.1032951281218|7.1032951281218||7.1032951281218|7.1032951281218|7.1032951281218|7.1032951281218|7.1032951281218|7.1032951281218|7.1032951281218|7.1032951281218|7.1032951281218|7.1032951281218|7.1032951281218|7.1032951281218|7.1032951281218|7.1032951281218|7.1032951281218|7.1032951281218|7.1032951281218|7.1032951281218|7.1032951281218|7.1032951281218|7.1032951281218|7.1032951281218|7.1032951281218|7.1032951281218|7.1032951281218|7.0142168386941|6.8641299521663|6.7686796613485|6.7686796613485|6.7686796613485|6.7686796613485|6.7475675619128|6.7475675619128|6.727297151142|6.3475524452589|5.8585080529304|5.8585080529304|5.8585080529304|5.8326025922911|5.8326025922911|5.7901140804441|5.7678517880143|5.7678517880143||5.7678517880143|5.6848350964322|5.6843623645041|5.6843623645041|5.6843623645041|5.5509580513872|5.5449534677838|5.415503583945|5.2487273643213|5.2487273643213||5.2487273643213|5.2487273643213|5.2487273643213|5.2487273643213|5.2487273643213|5.2487273643213|5.2487273643213|5.2487273643213|5.2487273643213|5.2487273643213|5.2487273643213|5.2487273643213|5.2487273643213|5.2487273643213||5.2487273643213|5.2487273643213|5.2487273643213|5.2487273643213|5.2487273643213|5.2487273643213|5.2487273643213|5.2487273643213|5.2487273643213|5.2487273643213|5.2487273643213|5.2487273643213|5.1352527615977|4.932164000576|4.932164000576|4.8668487856843|4.5759433452794|4.2199371859441|3.3804855661271|3.3560951238073|3.3180531177191|3.3180531177191|3.3180531177191|3.3180531177191|3.3180531177191|3.1439478566545|-3.7387883117213|-3.7387883117213|-3.7387883117213|-3.7387883117213|-3.7387883117213|-3.7387883117213|-3.7387883117213|-3.7867140287252|-3.7867140287252||-3.7875296021483|-3.7875296021483|-3.7875296021483|-3.8961441279541|-3.9651601713112|-3.995733424603|-4.0097037780936|-4.0741152353481|-4.0784754644445|-4.0784754644445|-4.2399727515172|-4.2483031277072|-4.3497813547333|-4.3897570200187|-4.4211961618315|-4.4211961618315|-4.4211961618315|-4.6214149929431|-4.6214149929431|-4.6982388074031|-4.8369321221367|-4.9030163305888|-4.9030163305888|-4.9030163305888|-4.9030163305888|-4.9030163305888|-4.9950181398005|4.2088687250779|4.0726321085477|4.0370623446267|4.0370623446267
01671|1097394|/equities/vapotherm-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||-1.9606427437056|-1.9606427437056|-2.1728474769315|-2.3987194137795|-2.7091326732352|-2.8670918697466|-3.0223243760124|-3.1098049798558|-3.3117277400306|2.4743781590635|2.4743781590635|2.4743781590635|2.4743781590635|-3.1039405782056|-3.1039405782056||-3.1039405782056|-3.1039405782056|-3.1039405782056|-3.1039405782056|-3.1039405782056|-3.1039405782056|-3.1039405782056|-3.1039405782056|-3.1039405782056|-3.1039405782056|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.122013090791|-3.1311034480087|-3.1973371019354|-3.2609300602797|-3.2658111639954|-3.3362346168069|-3.4735939100614|-3.6178821408341|-3.681374758467|-3.681374758467|-3.681374758467|-3.7364774743549|-3.7449971348966|2.4896212854718|2.4896212854718|2.4896212854718|2.4896212854718|2.4896212854718|2.4896212854718|2.4896212854718|2.4896212854718|2.4896212854718|2.4896212854718|2.4896212854718|2.4896212854718|2.4896212854718||2.4896212854718|2.4896212854718|2.4896212854718|2.4896212854718|2.4896212854718|2.4896212854718|2.4896212854718|2.4896212854718|2.4896212854718|2.4062365524717|-3.8355449670371|-3.8355449670371|-3.8355449670371|-3.8355449670371|-3.8355449670371|-3.8355449670371|-3.8355449670371|-3.9247419120128|-3.9247419120128|-4.0135579508095|-4.0135579508095|-4.0710200117196|-4.1007322279335|-4.1007322279335|-4.1007322279335|-4.1007322279335|-4.1466358864441|-4.1567065278838|-4.2282961386387|-4.2546074374882|-4.2546074374882|-4.2546074374882|-4.2546074374882|-4.2999638434216|-4.3640486924697|-4.3667206994747|-4.5635563788651|-4.6327514579825|-4.6661238196748|-4.7439257116546|-4.7439257116546|-4.831028577512|-4.9510539602631||3.1102520229396|3.1102520229396|3.1102520229396|3.1102520229396|3.1102520229396|3.1102520229396|3.1102520229396|3.1102520229396|3.1102520229396|3.1102520229396||3.1102520229396|3.1102520229396|3.1102520229396|3.1102520229396|3.1102520229396|3.1102520229396|3.1102520229396|3.1102520229396|3.1102520229396|3.1102520229396|3.1102520229396|3.1102520229396|3.1102520229396|3.1102520229396||3.1102520229396|3.1040281030689|3.1040281030689|3.1040281030689|3.1040281030689|3.1040281030689|3.1040281030689|3.1040281030689|3.1040281030689|3.1040281030689|3.0963755254244|-5.0902326200921|-5.0902326200921|-5.0902326200921|-5.0902326200921|-5.0902326200921|-5.0902326200921|-5.0902326200921|-5.0902326200921|-5.0902326200921|-5.0902326200921|-5.0902326200921|-5.0902326200921|-5.4132806696846|-5.6983562220417|-5.7540845064413|-5.8116496037655|-5.9218773523098|-6.0579081022216|-6.173911293283|-6.173911293283|-6.2927901302608|-6.5324335666533|-6.6538150677014|-6.7644611342007||-6.810769519936|-6.810769519936|-6.810769519936|-6.810769519936|-6.810769519936|-6.810769519936|-6.8597153147197|-6.8597153147197|-6.9756393918435|-7.0330378423066|-7.0330378423066|-7.0330378423066|-7.1691975472074|-7.2222637995196|-7.8122467445386|-7.8122467445386|-7.9424963711646|-8.0717073015534|-8.2242969464553|-8.9403913991555|-8.9403913991555|-9.2544793041662|-9.5338661573679|-9.6776732760835|-9.7863925384336|-9.9296216148997|-9.9296216148997|-9.9296216148997|-9.9296216148997|-10.378023931148|-10.610337916086
01672|992960|/equities/adient-plc|R2000GROWTH/R2000VALUE|32.774898413032|32.774898413032|32.774898413032|32.774898413032|32.774898413032|32.774898413032|32.774898413032|32.774898413032|32.774898413032|32.490442782871|-35.30905148306|-35.30905148306|-35.30905148306|-35.30905148306|-35.30905148306|-35.30905148306|-35.30905148306|-35.30905148306|-35.426723234284||-36.483857623326|-36.517899080103|-36.620999384794|-36.764708120432|-36.764708120432|-36.764708120432|-36.764708120432|-38.045788851939|34.051186748538||34.051186748538|34.03510578301|34.03510578301|34.029286788861||33.985317679423|33.387019974411|33.298909565277|33.111567599317|32.521442916095|32.521442916095|31.854934615228|-35.023462819115|-35.023462819115|-35.023462819115|-35.023462819115|-35.023462819115|-35.023462819115|-35.023462819115|-35.023462819115|-35.023462819115|-35.023462819115|-35.023462819115|-35.023462819115|-35.195156467243|-35.548463995422||-35.548463995422|-35.706533295899|-35.706533295899|-35.706533295899|-35.706533295899|-35.706533295899|-35.706533295899|-35.706533295899|-35.706533295899|-35.706533295899|-35.706533295899|-36.094766189543|-36.094766189543|-36.094766189543|-36.094766189543|-36.094766189543|-36.27557283186|-36.518415724162|-36.691016818554|-36.827953587675|-36.827953587675|-37.082167796188|-37.415742640025|-37.679160599715|-37.683512057206|-38.404456603683|-38.692150397804|-38.692150397804|-38.692150397804|-38.692150397804|-38.692150397804|-38.692150397804|-38.692150397804|-38.692150397804|-38.692150397804|-38.765169668756|-38.881577545363|-39.212169376285|-39.212169376285|-39.212169376285|-39.212169376285|-39.90490756131|-40.048889697835|-40.048889697835|-40.048889697835|-40.936314622616|-40.936314622616|-41.257294381167|-41.282333475953|-41.282333475953|-41.282333475953|-41.282333475953|-41.282333475953|-41.282333475953|-41.414510885328|-41.414510885328|-41.414510885328||-41.414510885328|-41.414510885328|-41.414510885328|-41.414510885328|-41.414510885328|-41.414510885328|-41.604039474163|-41.783377007018|-41.95145874195|-41.95145874195|-41.95145874195|-42.225231808343|-42.800257649596|-43.533622280951|-43.580689236186|-45.122990074711|41.583493153809|41.583493153809|41.583493153809|41.583493153809|41.583493153809|41.583493153809|41.583493153809|39.856537745865|39.856537745865|39.856537745865|39.856537745865|39.800499184226|39.800499184226|39.800499184226|39.800499184226|39.66277740542|39.506995577772|39.506995577772|39.506995577772|39.506995577772|39.506995577772|39.506995577772|37.996107096097|36.612341768898|36.183156418974|36.097220172443|36.097220172443||36.097220172443|36.097220172443|36.097220172443|36.097220172443|36.097220172443|36.097220172443|36.097220172443|36.097220172443|36.097220172443|36.097220172443||36.097220172443|36.097220172443|36.097220172443|35.678577782885|34.698421242254|34.0799117115|33.717123352472|-37.177814017244|-37.177814017244|-37.177814017244|-37.177814017244|-37.177814017244|-37.218681029156|-37.906536375838||-37.906536375838|-37.906536375838|-37.906536375838|-37.906536375838|-37.906536375838|-37.906536375838|-37.906536375838|-37.906536375838|-37.906536375838|-37.906536375838|-37.906536375838|-37.906536375838|-37.906536375838|-37.906536375838|-37.906536375838|-37.906536375838|-37.906536375838|-39.687540358258|-40.047897732344|-40.047897732344|-40.047897732344|-40.047897732344|-40.548776004145|-41.08641597676|-41.911698584395|-41.911698584395|-41.911698584395|-41.911698584395|-41.911698584395|-41.911698584395|-41.911698584395|-41.911698584395|-41.911698584395|-41.911698584395|-41.911698584395||-42.085498020204|-42.252853880363|-42.252853880363|-42.252853880363|-42.252853880363|-42.252853880363|-42.252853880363|-42.252853880363|-42.252853880363|-42.252853880363|-42.85261356614|-43.009206877233|-43.009206877233|-43.009206877233|-43.009206877233|-43.009206877233|-43.009206877233|-43.357054381313|-43.357054381313|-45.583391883574|42.074651206472|42.074651206472|42.074651206472|42.074651206472|42.074651206472|42.074651206472|42.074651206472|42.074651206472|42.074651206472|42.074651206472|42.074651206472
01673|17387|/equities/transcat|R2000GROWTH|102.41122860998|101.77197151188|101.77197151188|101.77197151188|101.77197151188|101.77197151188|101.77197151188|99.347190856979|95.126321580725|-103.77826815347|-103.77826815347|-103.77826815347|-103.77826815347|-103.77826815347|-103.77826815347|-103.77826815347|-103.77826815347|-103.77826815347|-104.45307552262||-105.09312071531|-105.09312071531|-105.70957538517|-107.64071244036|-109.23118854932|-109.91076825915|100.96246660854|100.96246660854|100.96246660854||100.96246660854|100.81607414512|99.518972781281|99.105978651158||97.851131725435|95.306148882418|95.306148882418|95.225167984994|94.364007775883|94.364007775883|94.364007775883|90.793341973203|90.171951640133|90.171951640133|90.171951640133|90.171951640133|90.171951640133|90.171951640133|90.171951640133|90.171951640133|90.171951640133|90.171951640133|90.171951640133|90.049390541716|89.520715646395||87.999403137243|86.337112579386|85.326795111807|-95.437790690127|-95.437790690127|-95.437790690127|-95.437790690127|-95.437790690127|-95.437790690127|-95.437790690127|-95.437790690127|-95.437790690127|-95.437790690127|-98.378076685067|-98.378076685067|-98.378076685067|-100.62379311705|-100.62379311705|-100.63366157903|-100.7327288293|-100.7327288293|-100.7327288293|-100.7327288293|-100.7327288293|-100.7327288293|-100.7327288293|-100.7327288293|-100.7327288293|-100.7327288293|-100.7327288293|-101.50692904251|-102.66574269155|-102.83969607004|-102.83969607004|-103.11410983015|-103.24587427453|-103.24587427453|-105.20929902975|-105.20929902975|-105.20929902975|-105.20929902975|-105.20929902975|-106.12200158375|-106.24889197104|-108.37154361664|105.65492843063|105.65492843063|105.65492843063|105.14774686397|103.02903042974|103.02903042974|102.98336814445|102.08429531038|101.85054750722|101.85054750722|101.06338893354|94.770661830246||94.770661830246|94.770661830246|94.770661830246|94.770661830246|94.770661830246|93.58906586892|93.374902865695|92.73175996918|91.843340069923|88.547044708633|87.608236195644|87.608236195644|87.608236195644|87.608236195644|87.608236195644|87.608236195644|87.426772093332|87.186547782196|84.783940979919|83.066880646769|82.853430054589|82.853430054589|82.251310001926|-88.529049852597|-88.529049852597|-88.529049852597|-88.529049852597|-88.529049852597|-88.529049852597|-88.529049852597|-88.529049852597|-88.529049852597|-88.529049852597|-88.529049852597|-88.529049852597|-88.529049852597|-88.529049852597|-88.529049852597|-88.529049852597|-88.529049852597|-88.529049852597|-88.529049852597|-90.902833491682||85.240093961572|85.240093961572|85.240093961572|85.240093961572|85.240093961572|85.240093961572|85.240093961572|85.240093961572|85.240093961572|85.240093961572||85.240093961572|85.240093961572|85.240093961572|85.240093961572|84.840938955783|84.241323266029|83.656851246706|83.656851246706|83.656851246706|83.656851246706|83.656851246706|83.656851246706|83.656851246706|83.656851246706||83.656851246706|83.656851246706|83.656851246706|83.656851246706|81.22928328288|80.500315504741|79.070346017095|78.984989539385|78.984989539385|78.984989539385|77.732761373785|76.290570142828|76.078968130839|-83.224422543603|-83.224422543603|-83.224422543603|-83.224422543603|-83.224422543603|-83.224422543603|-83.224422543603|-83.224422543603|-83.224422543603|-85.081028507107|-88.197253066029|-88.781396731054|-88.781396731054|-88.781396731054|-88.795995774441|-89.086521217749|-90.037246780843|-90.164269556878|-90.164269556878|-90.164269556878|-90.164269556878|-90.164269556878||-90.164269556878|-91.773636197909|82.337103626803|82.337103626803|82.337103626803|82.337103626803|82.337103626803|82.337103626803|82.337103626803|82.337103626803|82.337103626803|82.337103626803|82.337103626803|82.337103626803|82.337103626803|82.337103626803|82.337103626803|82.337103626803|82.337103626803|82.337103626803|82.337103626803|82.337103626803|82.337103626803|82.337103626803|81.809559263207|81.128037127714|81.128037127714|80.542988806196|80.542988806196|80.542988806196|80.542988806196
01674|1131468|/equities/ammo|R2000GROWTH|2.0917824878679|2.025610380593|2.025610380593|2.025610380593|2.025610380593|2.025610380593|2.025610380593|2.025610380593|2.025610380593|1.9784559731385|1.9604922964384|1.9604922964384|1.9604922964384|1.9604922964384|1.9604922964384|1.9604922964384|1.9604922964384|1.9604922964384|1.9604922964384||1.9604922964384|1.9604922964384|1.9604922964384|1.9604922964384|1.9604922964384|1.9604922964384|1.9604922964384|1.9604922964384|1.9604922964384||1.9604922964384|1.9604922964384|1.9604922964384|1.9594358552616||-2.2124694894951|-2.2124694894951|-2.2124694894951|-2.2124694894951|-2.2124694894951|-2.2124694894951|-2.2124694894951|-2.2124694894951|-2.2288549621018|-2.2892832843366|-2.3019814455843|-2.3215905918387|-2.3447671878897|-2.3583525141702|-2.3978734873236|-2.3978734873236|-2.4115261261663|-2.4403408816078|-2.4403408816078|-2.5142677415983|-2.5525196381825||-2.5597440609687|-2.591382199896|-2.6870913708349|-2.6946570701224|-2.7095077906298|-2.7457377846086|-2.7457377846086|-2.7457377846086|-2.9291530246033|2.425783048031|2.425783048031|2.425783048031|2.425783048031|2.425783048031|2.425783048031|2.425783048031|2.425783048031|2.2930379211413|2.2930379211413|2.2930379211413|2.2930379211413|2.2930379211413|2.2930379211413|2.2930379211413|2.2930379211413|2.2930379211413|2.2300422389759|2.0540469707662|2.0007807921108|2.0007807921108|2.0007807921108|2.0007807921108|1.8922563339534|-2.138510723018|-2.138510723018|-2.1561230234563|-2.1781922437813|-2.1823802499932|-2.1962003474944|-2.2060560126562|-2.2264580088216|-2.2264580088216|-2.2350098121997|-2.2350098121997|-2.2566775733493|-2.2677368463179|-2.2677368463179|-2.2677368463179|-2.2804827207593|-2.2804827207593|-2.2804827207593|2.0413141943547|2.0413141943547|2.0413141943547|2.0413141943547|2.0413141943547|2.0413141943547||2.0413141943547|2.0413141943547|2.0413141943547|2.0223489180244|1.984498899848|1.9019739300021|-2.2209590893737|-2.2209590893737|-2.2209590893737|-2.2209590893737|-2.2209590893737|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082||1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082|1.9658051267082||1.9658051267082|1.9658051267082|1.8859941329993|1.8859941329993|1.8263268301263|1.78558548395|1.7839838233719|1.7566486958143|1.6851652003523|1.6718502483099|1.6031669600506|-1.8678900336353|-1.8678900336353|-1.8678900336353||-1.8678900336353|-1.8678900336353|-1.8678900336353|-1.8678900336353|-1.8678900336353|-1.8678900336353|-1.8678900336353|-1.8678900336353|-1.8678900336353|-1.9154334107072|-1.9440926356483|-1.9601029006826|-1.9679603567078|-1.9679603567078|-2.0249559471291|-2.0710622082465|-2.1134024008903|1.8253750249406|1.8253750249406|1.8253750249406|1.8253750249406|1.8253750249406|1.8253750249406|1.8253750249406|1.8253750249406|1.8253750249406|1.8253750249406|1.8253750249406|1.8253750249406|1.8253750249406|1.8253750249406|1.8253750249406|1.8253750249406|1.8238055887775|1.7555772878901||1.7555772878901|1.7555772878901|1.7555772878901|1.7555772878901|1.7555772878901|1.7555772878901|1.683141507283|1.5934905294744|-1.9283395376922|-1.9283395376922|-1.9283395376922|-1.9709328707856|-2.0410364465362|-2.0833739060436|-2.1551375939089|-2.2190417662415|-2.2511575834788|-2.2683735297095|-2.2683735297095|-2.2736693107319|-2.2736693107319|-2.2736693107319|-2.2736693107319|-2.2736693107319|-2.2736693107319|-2.2736693107319|-2.2972436043103|-2.3076866737718|-2.3076866737718|-2.3076866737718|-2.3365685057768
01675|940764|/equities/ocular-therapeutix-inc|R2000GROWTH|4.4471188108434|4.1251320088693|4.1155418315574|4.1155418315574|4.1155418315574|4.1155418315574|4.0306021548029|3.9094746484487|3.865954917242|3.8453834515698|3.6946643017274|3.6946643017274|3.6946643017274|3.6946643017274|3.6946643017274|3.6946643017274|3.6946643017274|3.6946643017274|3.6946643017274||3.6946643017274|3.6946643017274|3.6946643017274|3.6946643017274|3.5822883363767|3.5822883363767|3.5822883363767|3.5822883363767|3.5673622403375||3.5673622403375|3.4515135060673|3.3608485339885|3.2081649964391||3.1435165609849|2.9972425995948|2.9972425995948|2.8675808446404|2.8675808446404|2.8675808446404|2.8675808446404|2.8675808446404|2.8675808446404|2.8675808446404|2.8675808446404|2.8675808446404|2.8675808446404|2.6134232301178|2.4079702185991|-2.8397722709151|-2.8397722709151|-2.8397722709151|-2.8397722709151|-2.8397722709151|-2.9311357988221||-2.9773731643737|-2.9811497567959|-2.9811497567959|-2.9811497567959|-2.9811497567959|-2.9828715360206|-2.9828715360206|-2.9828715360206|-2.9828715360206|-3.1965739236983|-3.4997821766704|2.5057583897734|2.5057583897734|2.5057583897734|2.4975092907111|2.4061215342592|-2.8557783873583|-2.8557783873583|-2.8557783873583|-2.8557783873583|-2.8557783873583|-2.8557783873583|-2.8557783873583|-2.8557783873583|-2.9036426844095|-3.030109182238|-3.030109182238|-3.030109182238|-3.0753657986051|-3.2246343216771|-3.3328382264104|-3.4289347373073|-3.4289347373073|-3.4734823963323|-3.4734823963323|-3.4734823963323|-3.4734823963323|-3.5241471022675|-3.6486384169935|-3.6486384169935|-3.6639141457396|-3.6639141457396|-3.6639141457396|-3.7510157312638|-3.8319620783336|-3.8947678430589|-3.8947678430589|-3.9502975260452|-4.1081083124695|-4.2426481981871|-4.2739423667719|-4.3671583241148|-4.3941458765277|-4.3941458765277|-4.4626621475494|-4.4868953684973|-4.4868953684973||-4.4868953684973|-4.4868953684973|-4.4868953684973|-4.4868953684973|-4.4868953684973|-4.4868953684973|-4.4868953684973|-4.646290670698|-4.646290670698|-4.6928968537613|-4.6928968537613|-4.6928968537613|-4.6928968537613|-4.6928968537613|-4.6928968537613|-4.6928968537613|-4.6928968537613|-4.7502519807069|-4.8208354933227|-5.0029360542265|-5.0029360542265|-5.0029360542265|-5.0029360542265|-5.1532198498969|-5.1532198498969|-5.1532198498969|-5.1532198498969|-5.1532198498969|-5.2585777254375|-5.3939752547246|-5.4697843530421|-5.4697843530421|-5.5465239569293|-5.5465239569293|-5.5794019658688|-5.5794019658688|-5.5794019658688|-5.7610018208428|-5.9111133896425|-5.9417447027251|-5.9417447027251|-5.9930499854667|-6.1044999033194||-6.1060232695882|-6.1060232695882|-6.1060232695882|-6.1060232695882|-6.1060232695882|-6.1060232695882|-6.1060232695882|-6.1426829419686|-6.1426829419686|-6.2840920644947||-6.5695465889185|-6.8351072830855|-7.5321191729107|-7.9840211803161|6.4585234998277|6.4585234998277|6.4585234998277|6.4585234998277|6.3261372379254|6.0641104870304|6.0641104870304|6.0641104870304|6.0641104870304|6.0641104870304||6.0641104870304|6.0641104870304|6.0641104870304|6.0641104870304|5.6797562631484|5.6347335167443|5.6347335167443|5.6347335167443|5.6347335167443|5.6347335167443|5.6347335167443|5.6347335167443|5.6347335167443|5.6347335167443|5.4519261858767|5.3853812409952|5.3853812409952|5.3853812409952|5.3853812409952|5.3853812409952|5.3853812409952|5.3853812409952|5.3853812409952|5.3853812409952|5.3853812409952|5.2805124072581|4.9797358544171|4.9199160479101|4.9199160479101|4.7235735414858|-5.7848156334091|-5.7848156334091|-5.7848156334091|-5.7848156334091|-5.7848156334091||-5.7848156334091|-5.7848156334091|-5.7848156334091|-5.7848156334091|-5.7848156334091|-5.7848156334091|-5.7848156334091|-5.7848156334091|-5.7848156334091|-5.7848156334091|-5.8843174644232|-5.9485220462043|-5.9485220462043|-5.9485220462043|-6.1273132728161|-6.1496812179585|-6.1496812179585|-6.1496812179585|-6.1496812179585|-6.2843126008797|4.9413500559952|4.9413500559952|4.9413500559952|4.9413500559952|4.9413500559952|4.9413500559952|4.9413500559952|4.9158350521062|4.9158350521062|4.9158350521062|4.9158350521062
01676|15645|/equities/meta-financial|R2000GROWTH/R2000VALUE|-53.630362825611|-53.630362825611|-53.630362825611|-53.792626201023|-54.019586787079|-54.125410855214|-54.125410855214|-54.125410855214|-54.125410855214|-54.125410855214|-54.125410855214|-54.125410855214|-54.125410855214|-54.125410855214|-54.125410855214|-54.125410855214|-54.125410855214|-54.125410855214|-54.327969807181||-54.327969807181|-54.327969807181|-54.327969807181|-54.327969807181|-54.335769121776|-54.335769121776|-54.746378728057|-54.746378728057|50.594454592533||50.594454592533|50.594454592533|50.01435651758|50.01435651758||49.855952262643|49.684041803832|49.684041803832|49.684041803832|49.684041803832|49.684041803832|49.684041803832|49.033202016495|49.033202016495|48.94855023331|48.94855023331|48.641888193958|48.641888193958|47.500210820164|47.388623408174|46.783857767931|46.783857767931|46.783857767931|46.724883634765|46.724883634765|46.724883634765||46.724883634765|46.724883634765|46.724883634765|46.724883634765|46.214261917075|46.214261917075|45.92918046735|44.972885416145|44.972885416145|44.972885416145|44.972885416145|44.972885416145|44.972885416145|44.972885416145|43.389229136699|-46.382981292931|-46.382981292931|-46.382981292931|-46.382981292931|-46.382981292931|-46.382981292931|-47.18275747534|-47.948619315319|-48.246799942843|-49.202631990818|-49.202631990818|-49.202631990818|-49.202631990818|-49.202631990818|-49.202631990818|-49.202631990818|-49.202631990818|-49.202631990818|-49.202631990818|-49.202631990818|-49.202631990818|-49.202631990818|-49.202631990818|-49.202631990818|-49.202631990818|-49.271257233518|-49.38806112596|-49.591180147823|-49.981034294429|-51.106148631112|-51.364539351171|-51.364539351171|-51.364539351171|-51.364539351171|-51.364539351171|-51.364539351171|-51.364539351171|-51.364539351171|-51.364539351171|-51.364539351171|-51.364539351171|-51.364539351171||-51.364539351171|-51.364539351171|-51.364539351171|-51.364539351171|-51.364539351171|-51.364539351171|-51.364539351171|-51.364539351171|-51.364539351171|-51.364539351171|-51.364539351171|-51.807821713229|-52.837857840613|-53.651735309411|-53.651735309411|-54.779707170911|-55.563009290108|-55.981676132821|-56.14463979154|-56.835888771538|-57.110329844692|-57.611477774755|-57.86719716299|-58.045218713951|-58.568577510197|-59.413834181185|-60.595644740731|53.298419092473|52.734357090324|52.092617056469|51.390687330674|51.024213271022|51.024213271022|50.071902227269|48.838641855304|48.350710468364|47.286902724452|46.61933762359|-49.962016595267|-49.962016595267|-49.962016595267|-49.962016595267|-49.962016595267||-49.962016595267|-49.962016595267|-49.962016595267|-49.962016595267|-49.962016595267|-50.115020660187|-50.276687308181|45.097718754619|45.097718754619|45.097718754619||45.097718754619|45.097718754619|45.097718754619|45.097718754619|44.803864785682|44.803864785682|44.803864785682|44.803864785682|43.016238871163|42.721471131439|42.721471131439|42.721471131439|42.721471131439|42.721471131439||42.721471131439|42.721471131439|42.721471131439|42.721471131439|42.592099620037|42.592099620037|42.592099620037|42.592099620037|41.092334801547|40.491948288569|40.491948288569|40.491948288569|40.491948288569|40.491948288569|40.491948288569|40.491948288569|40.491948288569|40.491948288569|40.491948288569|40.491948288569|40.056052068747|-44.354133471691|-44.354133471691|-44.526814841389|-45.438543530702|-45.752825229697|-46.036472816525|-46.153628216478|-46.153628216478|-46.153628216478|-46.153628216478|-46.153628216478|-46.153628216478|-46.153628216478|-46.153628216478||-46.153628216478|-46.153628216478|-46.503252651424|-46.503252651424|-46.503252651424|-46.503252651424|-47.372503971757|-47.834728585019|-48.327871629651|-48.327871629651|-48.468665391226|-48.468665391226|-48.468665391226|-48.468665391226|-48.468665391226|-48.468665391226|-48.468665391226|-49.071222400983|-49.071222400983|-50.954691251472|-52.157991762907|48.569581153585|48.569581153585|48.569581153585|48.569581153585|48.569581153585|48.569581153585|48.569581153585|48.569581153585|48.569581153585|48.569581153585
01677|958235|/equities/mcbc-holdings-inc|R2000GROWTH|-21.818651662582|-21.818651662582|-21.818651662582|-21.818651662582|-21.818651662582|-21.969199658315|-21.969199658315|-22.058555286108|-22.311173666041|-22.311173666041|-22.311173666041|-22.311173666041|-22.311173666041|-22.311173666041|-22.311173666041|-22.311173666041|-22.317416125448|-22.404872397484|-22.760380510822||-23.466645104816|-23.466645104816|21.47401147559|21.47401147559|21.47401147559|21.47401147559|21.47401147559|21.47401147559|21.47401147559||21.47401147559|21.47401147559|21.47401147559|21.219179107908||21.13631084469|20.72590147684|20.569334419017|20.053120521204|20.053120521204|20.053120521204|19.951800668125|-21.941365967658|-21.941365967658|-21.941365967658|-21.941365967658|-21.941365967658|-21.941365967658|-21.941365967658|-21.941365967658|-21.941365967658|-21.941365967658|-21.941365967658|-21.941365967658|-21.941365967658|-21.941365967658||-21.941365967658|-21.941365967658|-21.941365967658|-21.941365967658|-21.941365967658|-21.941365967658|-21.941365967658|-21.941365967658|19.880885622149|19.880885622149|19.880885622149|19.880885622149|19.880885622149|19.880885622149|-22.109880820324|-22.109880820324|-22.109880820324|-22.109880820324|-22.527646055277|-22.750716940624|-22.965291623785|-23.411883454648|-23.411883454648|-23.411883454648|-23.411883454648|-23.411883454648|-23.411883454648|-23.411883454648|-23.411883454648|-23.411883454648|-23.411883454648|-23.411883454648|-23.411883454648|-23.411883454648|-23.411883454648|-23.411883454648|-23.411883454648|-23.411883454648|-23.411883454648|-23.411883454648|-23.411883454648|-23.411883454648|-23.641537883908|-23.790041105648|-23.99837943437|-24.224285582698|-24.224285582698|-24.224285582698|-24.224285582698|-24.224285582698|-24.224285582698|-24.250039396458|-24.501294384841|-24.501294384841|-24.501294384841|-24.655790408083|-24.655790408083||-24.655790408083|-24.655790408083|-24.655790408083|-27.168656331112|-27.424472943366|-27.424472943366|-27.424472943366|-27.424472943366|-27.869137065743|-28.365429102419|-28.681456973815|-28.681456973815|-28.854396107753|-29.279884500592|-29.592648686401|-30.021782651469|-30.292669396985|-30.292669396985|-30.616438023899|-30.91983181441|-30.91983181441|-32.674257029032|28.566937511789|28.509374585005|28.13180506478|-30.58639536688|-30.58639536688|-30.58639536688|-30.58639536688|-30.58639536688|-30.58639536688|-30.58639536688|-30.756736388291|-30.756736388291|-30.941373735098|-30.977818448753|-30.977818448753|-30.977818448753|-30.977818448753|-30.977818448753|28.470318018607|28.470318018607|28.470318018607||28.470318018607|28.160987098142|27.980719021073|27.980719021073|27.980719021073|27.980719021073|27.980719021073|27.980719021073|27.980719021073|27.980719021073||27.980719021073|27.980719021073|27.766381438267|27.766381438267|27.094868430045|26.77568759802|26.648540389427|26.648540389427|25.077267103602|-28.945572575857|-28.945572575857|-28.945572575857|-28.945572575857|-29.185079690406||-29.75842764266|-29.960163353634|-30.424626719898|-30.783321171277|-30.783321171277|-30.783321171277|-30.783321171277|-30.783321171277|-30.783321171277|-31.002325658425|-31.002325658425|-31.002325658425|-31.002325658425|-31.002325658425|-31.002325658425|-31.002325658425|-31.002325658425|-31.002325658425|-31.002325658425|-31.002325658425|-31.002325658425|-31.002325658425|-31.357959228946|-31.357959228946|-31.357959228946|-31.357959228946|-31.357959228946|-31.357959228946|-31.357959228946|-31.357959228946|-31.357959228946|-31.357959228946|-31.357959228946|-31.357959228946|-31.357959228946||-31.629399889258|-31.992110165786|-33.27401172765|-33.307390897459|-33.307390897459|-33.325432902118|-33.437496436144|-33.437496436144|-33.437496436144|-33.437496436144|-34.28298306567|-34.28298306567|-34.28298306567|-34.28298306567|-34.499397451911|-34.499397451911|-34.499397451911|-34.752897289105|-34.752897289105|32.035751950011|32.035751950011|32.035751950011|31.898652010964|31.898652010964|31.898652010964|31.132967981814|31.003575467532|30.938242958731|30.938242958731|30.637323272016|30.637323272016
01678|20425|/equities/albany-international-corp|R2000GROWTH/R2000VALUE|-92.31322367418|-92.31322367418|-92.31322367418|-92.31322367418|-92.31322367418|-92.31322367418|-92.31322367418|-92.31322367418|-92.31322367418|-92.31322367418|-92.31322367418|-92.31322367418|-92.31322367418|-92.31322367418|-92.31322367418|-92.31322367418|-92.31322367418|-92.665800759397|-95.564117322588||-95.859404535235|-95.859404535235|-96.815227897006|-96.815227897006|-97.390808113237|-98.255062959614|-99.102845613628|93.344813320037|93.344813320037||93.344813320037|93.344813320037|93.339174664679|92.215126051574||90.712191044429|90.712191044429|90.712191044429|90.712191044429|89.920683962744|89.920683962744|89.537423353108|85.900171523528|84.606005621438|84.576668792836|83.446579250883|83.365157380115|83.365157380115|83.365157380115|83.365157380115|81.569221565471|81.391100626339|81.391100626339|81.391100626339|81.391100626339|81.391100626339||81.391100626339|81.391100626339|81.391100626339|81.391100626339|81.391100626339|81.391100626339|81.391100626339|81.391100626339|81.391100626339|81.391100626339|81.391100626339|81.391100626339|81.391100626339|80.800114028045|77.749267543232|-84.993930492987|-84.993930492987|-84.993930492987|-85.113811981004|-86.564791056096|-86.67614740418|-87.344595528163|-88.372733010758|-89.593180780031|-89.593180780031|-89.593180780031|-89.593180780031|-89.593180780031|-89.593180780031|-89.593180780031|-89.593180780031|-89.593180780031|-89.593180780031|-89.593180780031|-89.593180780031|-89.593180780031|-89.593180780031|-89.593180780031|-89.593180780031|-89.593180780031|-89.593180780031|-89.593180780031|84.387679797035|84.387679797035|84.387679797035|84.387679797035|84.387679797035|84.387679797035|-89.92843625463|-89.92843625463|-89.92843625463|-90.630347754303|-91.447606750929|-92.186230655736|-93.209144800047|-94.614547960339|-95.41119971396||-95.41119971396|-95.41119971396|-95.41119971396|-95.41119971396|-95.41119971396|-95.41119971396|-95.41119971396|-95.41119971396|-95.41119971396|-95.41119971396|-95.41119971396|-95.41119971396|-95.550777171734|-95.665863591966|-96.305123415851|-96.716251681539|-97.21027620445|90.897363145516|90.897363145516|90.897363145516|90.653611095332|90.653611095332|90.653611095332|90.653611095332|90.083177468934|90.048049457986|90.048049457986|90.048049457986|89.316418771546|89.316418771546|89.316418771546|89.316418771546|89.181640883751|89.181640883751|89.181640883751|88.724571853541|88.724571853541|88.724571853541|88.724571853541|88.724571853541|88.724571853541|88.724571853541|88.724571853541||88.724571853541|88.724571853541|86.930636359213|85.233078030436|85.233078030436|85.233078030436|85.233078030436|85.233078030436|85.233078030436|85.233078030436||85.233078030436|85.233078030436|85.233078030436|85.194639024567|84.702841600207|84.702841600207|84.702841600207|83.750377690822|-91.090862906854|-91.090862906854|-91.090862906854|-91.090862906854|-91.23043121616|-91.23043121616||-91.23043121616|-91.23043121616|-92.832148067598|86.110166678424|86.110166678424|86.110166678424|86.110166678424|86.110166678424|86.110166678424|86.110166678424|86.110166678424|86.110166678424|86.110166678424|86.110166678424|86.110166678424|86.110166678424|86.110166678424|86.110166678424|86.110166678424|86.110166678424|86.110166678424|86.110166678424|-91.312917471556|-93.02121409576|-93.02121409576|-93.02121409576|-93.02121409576|-93.02121409576|-93.02121409576|-93.02121409576|-93.02121409576|-93.02121409576|-93.02121409576|-93.02121409576|-93.02121409576||-93.02121409576|-93.403017459102|-93.977498931074|-93.977498931074|-93.977498931074|-93.977498931074|-93.977498931074|-93.977498931074|-93.977498931074|-93.977498931074|-96.953891244624|-97.467849757003|-97.467849757003|-97.467849757003|-97.467849757003|-97.467849757003|-97.467849757003|-98.706141750665|-98.706141750665|-101.74876879835|-103.78474404176|-103.98860440607|-104.84956238397|-106.37531484639|-107.42582408336|-107.42582408336|-109.62036356824|-110.28215597726|-110.28215597726|-110.28215597726|-110.28215597726
01679|1174617|/equities/first-advantage|R2000GROWTH/R2000VALUE|15.80656474523|15.80656474523|15.80656474523|15.80656474523|15.784217439221|15.784217439221|15.78003131483|15.78003131483|15.78003131483|15.735146938542|15.735146938542|15.735146938542|15.735146938542|15.735146938542|15.626274147276|-16.57772445253|-16.57772445253|-16.57772445253|-16.639587860681||-16.639587860681|-16.639587860681|-16.639587860681|-16.639587860681|-16.639587860681|-16.639587860681|-16.729319710839|-17.026465887613|15.735226131287||15.735226131287|15.596918716262|15.44157615219|15.283973010761||15.217352925169|15.217352925169|15.217352925169|15.217352925169|15.082059182975|15.013467282245|15.013467282245|14.709408356293|14.571009823066|14.35412157507|14.256222091112|14.256222091112|14.256222091112|14.256222091112|14.256222091112|14.210783001795|14.210783001795|14.210783001795|14.210783001795|14.040315094937|13.990450430492||13.990450430492|13.611055639695|13.172284580282|12.900871834283|-14.044193719554|-14.044193719554|-14.044193719554|-14.044193719554|-14.044193719554|-14.044193719554|-14.044193719554|-14.044193719554|-14.044193719554|-14.044193719554|-14.044193719554|-14.061905982966|-14.061905982966|-14.093896280682|-14.093896280682|-14.320736810204|-14.320736810204|-14.482484681338|-14.539827361188|-14.539827361188|13.273882261688|13.273882261688|13.273882261688|13.273882261688|13.273882261688|13.273882261688|13.273882261688|13.273316118578|13.273316118578|13.273316118578|13.273316118578|13.273316118578|13.273316118578|13.273316118578|13.273316118578|13.273316118578|13.273316118578|13.273316118578|13.273316118578|13.273316118578|13.273316118578|13.273316118578|13.273316118578|13.273316118578|13.273316118578|13.128684968264|-14.251982556406|-14.251982556406|-14.251982556406|-14.328313945205|-14.63034907808|-14.914554452787|-14.919073545102||-14.919073545102|-14.919073545102|-14.919073545102|-14.919073545102|-14.919073545102|-14.968137011664|-15.087017218188|-15.087017218188|-15.087017218188|-15.087017218188|-15.087017218188|14.361089912856|14.361089912856|14.361089912856|14.361089912856|14.343106290719|14.343106290719|14.343106290719|-15.080362859306|-15.080362859306|-15.240403032896|-15.272114489472|-15.581516131203|14.812745577787|14.812745577787|14.812745577787|14.812745577787|14.812745577787|14.812745577787|14.812745577787|14.812745577787|14.812745577787|14.812745577787|14.681939874197|14.509932767577|14.363929532717|14.363929532717|14.277144139288|14.094547645856|14.094547645856|14.094547645856|14.094547645856|14.094547645856||14.094547645856|14.094547645856|13.773941720646|13.517713614218|13.296347957974|12.978164361721|12.920868418289|12.920868418289|12.920868418289|12.920868418289||12.920868418289|12.891535779665|12.891535779665|12.728928324062|12.689920315564|12.635253934132|12.635253934132|12.635253934132|12.621115768471|12.599017130576|12.560852513537|12.198351764668|-13.599292204743|-13.599292204743||-13.599292204743|-13.599292204743|-13.599292204743|-13.599292204743|-13.599292204743|-13.599292204743|-13.599292204743|-13.599292204743|-13.599292204743|-13.599292204743|-13.599292204743|-13.599292204743|-13.599292204743|-13.599292204743|-13.599292204743|-13.599292204743|-13.695083138832|-13.695083138832|-13.820648455497|-13.917498068222|-13.917498068222|-13.917498068222|-13.917498068222|-14.13194195894|-14.200849995402|-14.200849995402|-14.200849995402|-14.200849995402|-14.200849995402|-14.200849995402|-14.200849995402|-14.200849995402|-14.200849995402|12.912468133827|12.912468133827||12.912468133827|12.912468133827|12.912468133827|12.912468133827|12.912468133827|12.912468133827|12.765797865015|12.700897795891|12.700897795891|12.700897795891|12.700897795891|12.700897795891|12.700897795891|12.700897795891|12.700897795891|12.700897795891|12.700897795891|12.700897795891|12.700897795891|12.700897795891|12.700897795891|12.700897795891|12.700897795891|12.700897795891|12.700897795891|12.700897795891|12.700897795891|12.700897795891|12.700897795891|12.700897795891|12.700897795891
01680|16418|/equities/john-b.-sanfilipp|R2000GROWTH/R2000VALUE|-105.83945474081|-106.33717186642|-106.82963257578|-109.13709175087|-110.88204905166|101.88245866145|101.88245866145|101.88245866145|101.74508473438|100.42745205608|99.514175380232|99.035455386501|99.035455386501|99.035455386501|98.442440466437|98.442440466437|98.442440466437|98.039897747433|98.039897747433||97.754764279773|97.754764279773|97.754764279773|97.754764279773|97.754764279773|97.754764279773|97.754764279773|97.754764279773|97.754764279773||97.754764279773|97.754764279773|97.143332703301|97.07262612884||97.07262612884|96.64898523363|96.64898523363|95.903534456992|95.903534456992|95.903534456992|95.903534456992|94.375036183225|92.246149212372|91.476971233642|91.476971233642|90.517749562038|-97.831366158957|-97.831366158957|-97.831366158957|-97.831366158957|-97.831366158957|-98.944851982852|-100.37091253955|-100.37091253955|-100.37091253955||-100.37091253955|-100.37091253955|-100.37091253955|-100.37091253955|-100.37091253955|-100.37091253955|-100.37091253955|-100.37091253955|-100.37091253955|-100.86499445923|-100.92388241034|-101.92098249044|-103.53281335486|-103.53281335486|-103.53281335486|-103.53281335486|-103.53281335486|-103.53281335486|-103.53281335486|-103.53281335486|-103.53281335486|-103.53281335486|-103.53281335486|-103.53281335486|-103.53281335486|-103.53281335486|-103.53281335486|-103.53281335486|-103.53281335486|-103.53281335486|-103.53281335486|-103.53281335486|-103.53281335486|-103.53281335486|-103.53281335486|-103.53281335486|-103.53281335486|-103.53281335486|-103.53281335486|-103.53281335486|-103.53281335486|-103.53281335486|-103.83895460382|-105.42328692823|-106.08462575392|-106.08462575392|-106.08462575392|-106.08462575392|-106.08462575392|-106.08462575392|-106.08462575392|-106.08462575392|-106.08462575392|-106.08462575392|-106.08462575392|-106.08462575392|-106.08462575392||-106.67491571627|-106.67491571627|-106.67491571627|-106.67491571627|-108.12157315371|-108.12636463927|-108.12636463927|-108.12636463927|-108.12636463927|-108.12636463927|-110.40984860258|-110.40984860258|-110.40984860258|-110.40984860258|-112.49687767908|-112.57246187975|-113.13488739864|-113.13488739864|-113.5559930684|-113.83359208392|-115.61991349753|-115.61991349753|-115.61991349753|-115.61991349753|-115.61991349753|-115.61991349753|-115.61991349753|-115.61991349753|-115.61991349753|-115.61991349753|-115.61991349753|-115.61991349753|-115.61991349753|-115.61991349753|-116.69106831443|-116.69106831443|-117.27951733151|-119.04946683821|-119.68718395164|-120.82575967499|-122.18473749899|-123.7374807016|-125.88887338019||-126.30007927812|-126.30007927812|-126.30007927812|-126.30007927812|118.05874096333|118.05874096333|118.05874096333|118.05874096333|117.28276821176|116.98937389549||116.98937389549|116.98937389549|116.98937389549|116.98937389549|115.82746857732|113.85274515251|112.85820857512|112.85820857512|110.21522957999|109.90416149057|109.90416149057|109.90416149057|109.90416149057|109.90416149057||109.90416149057|108.77872301646|107.61786467839|106.32830223868|106.32830223868|106.32830223868|106.32830223868|106.32830223868|106.32830223868|106.32830223868|106.32830223868|106.32830223868|106.32830223868|106.32830223868|106.32830223868|106.32830223868|103.48134554569|103.28875879385|98.864458233536|98.575624082234|98.575624082234|98.575624082234|97.566722301969|97.566722301969|97.328826532846|97.328826532846|96.490918064653|95.492131657665|94.859143298429|94.859143298429|94.083497623119|93.916103366915|92.801229693166|91.979145714167|91.746687760054||91.746687760054|91.746687760054|91.746687760054|91.746687760054|91.746687760054|91.746687760054|91.746687760054|91.746687760054|91.279119772049|90.415437128117|90.415437128117|90.415437128117|89.923260373065|89.803068234069|87.861744432033|87.535826078588|86.000919730061|85.449946023353|85.449946023353|85.449946023353|85.449946023353|85.449946023353|85.449946023353|85.449946023353|85.449946023353|85.449946023353|85.449946023353|85.449946023353|85.449946023353|85.449946023353|85.449946023353
01681|41318|/equities/noodles---c|R2000GROWTH|-2.8214839579379|-2.8214839579379|-2.8214839579379|-2.8214839579379|-2.8563710585474|-2.9368011041084|-2.962774508801|-2.962774508801|-2.962774508801|-2.962774508801|-2.962774508801|-2.962774508801|-2.962774508801|-2.962774508801|-2.962774508801|-2.962774508801|-2.962774508801|-3.005305018256|-3.0472834267328||-3.0608704132183|-3.1723560274027|-3.3751177986885|-3.4543044645633|-3.4543044645633|-3.4543044645633|2.9136995485422|2.9136995485422|2.9136995485422||2.9136995485422|2.9136995485422|2.9136995485422|2.8698034273911||2.8698034273911|2.8698034273911|2.8698034273911|2.8698034273911|2.8698034273911|2.8698034273911|2.8698034273911|2.8698034273911|2.8698034273911|2.8503371860505|2.7973191104466|2.7305174327846|2.7305174327846|2.7174288256369|2.7174288256369|2.6349208204175|2.6336575838433|2.6336575838433|2.6336575838433|2.6336575838433|2.6336575838433||2.6336575838433|2.6336575838433|2.6336575838433|2.6336575838433|2.6336575838433|2.6336575838433|2.5435085398738|2.2211204483316|2.1726797689387|2.1726797689387|2.1479775761442|-2.3744451941043|-2.3744451941043|-2.3744451941043|-2.3744451941043|-2.4010503491858|-2.440944720319|-2.4694385672179|-2.473820689052|-2.4981340332491|-2.5594045022043|-2.5594045022043|-2.5594045022043|-2.5594045022043|-2.5594045022043|-2.5594045022043|-2.5594045022043|-2.5594045022043|-2.5594045022043|-2.5948358196084|-2.5948358196084|-2.5948358196084|-2.5948358196084|-2.6417620731796|-2.6481630171038|-2.6481630171038|-2.6842852933873|-2.6842852933873|-2.6842852933873|-2.6842852933873|-2.7358724523108|-2.7752749576084|-2.7972221303271|-2.7972221303271|-2.8285801728883|-2.9006445628977|-2.9159940461954|-2.9925853122704|-2.9925853122704|-3.065094681739|-3.070039149704|-3.070039149704|-3.070039149704|-3.070039149704|-3.070039149704|-3.1497657393774|-3.2303507168382||-3.2326675078703|-3.2390749478156|-3.2473055415478|-3.2908950572904|-3.3565501775671|-3.3639446062434|-3.4066050497016|-3.5248388678189|-3.5425986085066|-3.5501095491128|-3.5508018234243|-3.5508018234243|-3.5508018234243|-3.580301740095|-3.580301740095|3.1917976208051|3.1917976208051|3.1917976208051|3.1917976208051|3.1917976208051|3.1917976208051|3.1917976208051|3.1917976208051|3.1917976208051|3.1917976208051|3.1917976208051|3.1917976208051|3.1296492008651|3.1296492008651|3.1296492008651|3.1296492008651|3.1296492008651|3.1296492008651|2.9304435946638|-3.5063043050199|-3.5063043050199|-3.5564491409095|-3.5938878007916|-3.5938878007916|-3.610236922871|-3.610236922871|-3.610236922871|-3.7352632990269||-3.7493353084831|-3.7493353084831|-3.7493353084831|-3.7493353084831|-3.7493353084831|-3.7493353084831|-3.7493353084831|-3.7493353084831|-3.7556298608285|-3.7556298608285||-3.7731998755646|-3.8229033964678|-3.8229033964678|-3.8229033964678|-3.8229033964678|-3.8229033964678|-3.8229033964678|-3.8229033964678|-3.8229033964678|-3.8229033964678|-3.8229033964678|-3.8229033964678|-3.8229033964678|-3.8229033964678||-3.8229033964678|-3.8229033964678|-3.8621370679586|-4.0026022202934|-4.0279802356788|-4.1577558953043|-4.4329703347766|-4.4329703347766|-4.4694115207023|-4.5737906744553|-4.682111758929|-5.0799687117796|-5.2273749677346|-5.2273749677346|-5.2273749677346|-5.2273749677346|-5.2273749677346|-5.2273749677346|-5.2273749677346|-5.2273749677346|-5.2273749677346|-5.2273749677346|-5.2273749677346|-5.2984719903387|-5.3598268407238|-5.3598268407238|-5.3598268407238|-5.3598268407238|-5.3598268407238|-5.3598268407238|-5.3598268407238|-5.3598268407238|-5.3598268407238|-5.3598268407238|-5.3598268407238||-5.3598268407238|-5.4143162486271|-5.4143162486271|-5.4143162486271|-5.4143162486271|-5.4143162486271|-5.4143162486271|-5.4464624719836|-5.5698474068353|-5.5995404372916|-5.5995404372916|-5.5995404372916|-5.5995404372916|-5.5995404372916|-5.5995404372916|-5.7036562109772|-5.7896180312704|-5.9404541848705|-5.9404541848705|-6.2199491790716|-6.5221658339969|5.6685209368257|5.6685209368257|5.6685209368257|5.6685209368257|5.6685209368257|5.6685209368257|5.6685209368257|5.6685209368257|5.6685209368257|5.6685209368257
01682|1071995|/equities/bioxcel-therapeutics-inc|R2000GROWTH|-3.7258152175262|2.937005254424|2.937005254424|2.937005254424|2.8380172862546|2.8380172862546|2.8380172862546|2.8380172862546|2.8380172862546|2.7703177784128|2.7703177784128|2.5664640504169|-2.9689030255365|-2.9689030255365|-2.9689030255365|-2.9689030255365|-2.9689030255365|-2.9987534643861|-3.0970371698508||-3.1724221984999|-3.1724221984999|-3.3290290389393|-3.3290290389393|-3.3290290389393|-3.3290290389393|-3.3539213112035|-3.3808568507475|-3.517063250149||-3.5717369472591|-3.5880410975448|-3.6278233866152|-3.7014704258637||-3.7307227752161|-3.7525475181421|-3.8218473104724|-3.9576748110728|-3.9923719540654|-4.0404132489163|-4.0895805657889|-4.0895805657889|-4.1985561186622|-4.1985561186622|-4.3311736114102|3.4385410642947|3.4385410642947|3.4385410642947|3.4385410642947|3.4385410642947|3.4385410642947|3.4385410642947|3.4385410642947|3.4385410642947|3.4385410642947||3.4385410642947|3.4385410642947|3.4385410642947|3.4385410642947|3.4385410642947|3.4385410642947|3.4385410642947|3.4385410642947|3.3384013547197|3.2945708822014|3.2945708822014|3.2945708822014|3.1623007269703|3.0736212172248|3.0736212172248|3.0736212172248|2.5568012041226|2.3570012695674|2.2371358365308|2.2371358365308|2.2371358365308|2.2371358365308|2.2371358365308|2.2371358365308|2.2371358365308|2.2371358365308|2.2371358365308|2.2371358365308|2.2371358365308|2.2371358365308|2.2371358365308|2.0959731705201|-3.0573473702833|-3.0573473702833|-3.0573473702833|-3.0573473702833|-3.0573473702833|-3.200663660518|-3.3757374535575|-3.4080415843344|-3.5986573164569|-3.7073970177557|-3.7268300695315|-3.8255888801035|-3.8847654242446|-4.0861282634657|-4.1159758885615|-4.3554949667121|-4.3554949667121|-4.4249943920932|-4.5019381122414|-4.5727090920148|-4.6432400328548|-4.6432400328548|-4.6432400328548|-4.9802667943008|-5.0364075863105||-5.1843416650805|-5.2487129590813|-5.3707921264242|-5.5147690902894|-5.6775209385758|-5.7278011064403|-5.9014457442885|-6.2145651493697|-6.2145651493697|-6.4934390688637|-6.8521045738568|-6.964594903565|-6.964594903565|-7.192744443788|-7.5516605354834|-9.582400637367|-9.875618196685|-9.875618196685|-9.918153499187|-10.101526099908|-10.576356550574|-10.914085198905|-10.953428058123|-11.672142404424|-12.697446922579|-13.227619122706|-13.363099574269|-13.363099574269|-13.363099574269|-13.363099574269|-13.363099574269|-13.363099574269|-13.363099574269|-13.363099574269|-13.363099574269|-13.363099574269|-13.363099574269|-13.363099574269|-13.363099574269|-13.363099574269|-13.363099574269|-13.363099574269|-13.363099574269||-13.363099574269|-13.363099574269|-14.744555260541|-21.139218573955|-21.139218573955|-22.468020391892|-22.815578620114|-23.523419981177|-24.084356975749|-24.457062615504||-24.471872442119|-24.471872442119|-24.471872442119|-24.471872442119|-24.471872442119|-24.471872442119|-24.471872442119|-24.471872442119|-24.471872442119|-24.471872442119|-24.471872442119|-24.75430246763|-25.497558026099|-25.788399065627||-25.808220268503|-28.752516721371|22.783552238749|22.783552238749|22.783552238749|22.783552238749|22.783552238749|22.783552238749|22.783552238749|22.783552238749|22.783552238749|22.783552238749|22.783552238749|20.58950368277|19.242657913002|19.242657913002|18.005099700623|18.005099700623|18.005099700623|18.005099700623|18.005099700623|18.005099700623|18.005099700623|18.005099700623|18.005099700623|17.72322148607|17.074690917309|16.888681969005|16.888681969005|15.847203238097|-20.830334355189|-20.830334355189|-20.830334355189|-20.830334355189|-20.830334355189||-21.197038519993|-21.503654123031|-22.085168819624|-22.085168819624|-22.085168819624|-22.085168819624|-22.085168819624|-22.134075885567|-22.784430033138|-22.794821640043|-23.223135414156|-23.9662605286|-24.354828563781|-24.354828563781|-24.850086017286|-25.583429649842|-26.269921544936|-27.971261146808|-27.971261146808|-28.348516918051|-32.379030519975|27.520756707783|27.520756707783|27.520756707783|27.520756707783|27.520756707783|27.520756707783|27.520756707783|27.520756707783|27.520756707783|27.520756707783
01683|15811|/equities/curis|R2000GROWTH/R2000VALUE|-11.899812641619|-11.899812641619|-11.899812641619|-11.899812641619|-12.121042135555|-12.583801832771|-12.583801832771|-12.583801832771|-12.583801832771|-12.583801832771|-12.583801832771|-12.583801832771|-13.686547004488|10.608184930819|10.608184930819|10.608184930819|10.608184930819|10.608184930819|10.608184930819||10.608184930819|10.608184930819|10.608184930819|10.608184930819|10.608184930819|10.608184930819|10.608184930819|10.608184930819|10.608184930819||10.608184930819|10.608184930819|10.367427796277|10.258902463817||9.4576249227514|9.0758948781173|9.0758948781173|9.0758948781173|9.0758948781173|9.0758948781173|9.0758948781173|9.0758948781173|9.0758948781173|9.0758948781173|9.0758948781173|9.0758948781173|9.0758948781173|9.0758948781173|9.0758948781173|9.0758948781173|9.0758948781173|8.5492777800207|7.5200528541808|5.7286696345282|5.5323377559849||5.5323377559849|5.5323377559849|5.5323377559849|5.5323377559849|4.7005384545285|4.7005384545285|4.7005384545285|4.7005384545285|4.7005384545285|4.7005384545285|4.5221147383538|4.0697887567775|3.7384161749748|-5.0543155506134|-5.0543155506134|-5.0543155506134|-5.0543155506134|-5.0543155506134|-5.0543155506134|-5.0543155506134|-5.0543155506134|-5.1859060873455|-5.4076736359537|-5.656859440797|-5.9752328342789|-6.2259252012431|-6.3515835007759|-6.4650928665899|-6.5596644800794|-6.6295493622501|-6.8237215434931|-6.9091348554715|-6.9601497811327|-7.1084999422508|-7.2199997217873|-7.6133331757363|-7.7742593003177|-8.4475937897257|-9.1310318900802|-10.450424215712|-10.509693487394|-10.529326182723|-10.660029020707|-10.878764453249|-10.878764453249|-10.976849890105|-11.372722414193|-11.813802007235|-11.956224975097|-12.370583014475|-12.571955813536|-12.571955813536|-12.571955813536|-12.571955813536|-12.682173346556|-13.604081046887|-13.66309053402||-13.701212109248|-13.752680448603|-14.083200247102|-14.237333120034|-14.379242806365|-14.379242806365|-14.379242806365|-14.379242806365|-14.690602890573|-15.100225731093|-15.596584263066|-16.108554148352|-16.108554148352|-16.108554148352|-16.318665007554|-16.318665007554|-16.318665007554|-16.477635741482|-16.477635741482|-16.489595598921|-17.311772499862|-17.995759948936|-17.995759948936|-17.995759948936|-17.995759948936|-17.995759948936|-17.995759948936|-17.995759948936|-17.995759948936|-17.995759948936|-17.995759948936|-17.995759948936|-17.995759948936|-17.995759948936|-17.995759948936|-17.995759948936|-17.995759948936|-17.995759948936|-17.995759948936|-17.995759948936|-17.995759948936|-17.995759948936|-17.995759948936||-17.995759948936|-17.995759948936|-17.995759948936|-17.995759948936|-17.995759948936|-18.00137281983|-18.00137281983|15.005555690742|15.005555690742|15.005555690742||15.005555690742|15.005555690742|15.005555690742|15.005555690742|15.005555690742|15.005555690742|15.005555690742|15.005555690742|15.005555690742|15.005555690742|15.005555690742|15.005555690742|15.005555690742|15.005555690742||15.005555690742|15.005555690742|15.005555690742|15.005555690742|15.005555690742|15.005555690742|15.005555690742|15.005555690742|15.005555690742|15.005555690742|14.91855467423|14.91855467423|14.91855467423|14.91855467423|14.91855467423|14.91855467423|14.91855467423|14.91855467423|14.91855467423|14.91855467423|14.91855467423|14.91855467423|14.91855467423|14.91855467423|14.91855467423|14.91855467423|14.91855467423|14.91855467423|14.91855467423|14.896727971061|14.59958683542|13.593096166756|12.249885035782|10.953871887292|-13.59301056379||-13.59301056379|-13.59301056379|-13.59301056379|-13.59301056379|-13.59301056379|-13.59301056379|-13.59301056379|-13.59301056379|-13.59301056379|-13.59301056379|-13.752360980287|-13.752360980287|-13.752360980287|-14.058178602076|-14.385753987472|-14.581726469641|-14.922806861274|-15.028848260721|-15.028848260721|12.294584328651|12.294584328651|12.294584328651|12.294584328651|12.294584328651|12.294584328651|12.294584328651|12.294584328651|12.294584328651|12.294584328651|12.294584328651|12.294584328651
01684|16917|/equities/paulson-capital|R2000GROWTH/R2000VALUE|0.60861121895323|0.60861121895323|0.60861121895323|0.60861121895323|0.60861121895323|0.60861121895323|0.60861121895323|0.60861121895323|0.58866805039522|-0.69372534774247|-0.69372534774247|-0.69372534774247|-0.69372534774247|-0.69372534774247|-0.69372534774247|-0.69372534774247|-0.69372534774247|-0.69372534774247|-0.69372534774247||-0.69372534774247|-0.69372534774247|-0.69372534774247|-0.69372534774247|-0.69372534774247|-0.69372534774247|-0.69372534774247|-0.69372534774247|-0.69372534774247||-0.69372534774247|-0.69372534774247|-0.69372534774247|-0.69372534774247||-0.69372534774247|-0.69523927263092|0.54801127862542|0.54801127862542|0.54801127862542|0.54801127862542|0.54801127862542|0.54801127862542|0.54801127862542|0.54801127862542|0.54801127862542|0.5380403294785|0.51678629328989|0.51678629328989|0.51678629328989|0.51678629328989|0.51678629328989|0.51678629328989|0.51678629328989|0.51678629328989|0.51678629328989||0.51678629328989|0.51678629328989|0.501885107872|0.501885107872|0.501885107872|0.501885107872|0.501885107872|0.48935571060921|-0.64845835027302|-0.64845835027302|-0.64845835027302|-0.64845835027302|-0.64845835027302|-0.64845835027302|-0.64845835027302|-0.64845835027302|-0.64845835027302|-0.64845835027302|-0.64845835027302|-0.64845835027302|-0.64845835027302|-0.65275929434657|-0.67575478072034|-0.68628309297415|-0.71206452369528|-0.73042165460209|-0.73042165460209|-0.75322546784794|-0.75322546784794|-0.77137276667926|-0.78764194071926|-0.79629104138124|-0.79826781154461|-0.8098531199913|-0.81978681500541|-0.839964785132|-0.8801208590503|-0.89768531306645|-0.89768531306645|-0.89768531306645|-0.89768531306645|-0.89768531306645|-0.90926699488319|-0.94851890039617|-0.99483764648629|-1.1168418248516|-1.2233520635876|-1.2728173132925|-1.2728173132925|-1.276969207237|-1.3022768706192|-1.3558632433535|-1.3598480224743|-1.3988378259184|-1.3988378259184|-1.3988378259184|-1.3988378259184||-1.3988378259184|-1.3988378259184|-1.3988378259184|-1.424208651278|-1.4580263277928|-1.4820959193883|-1.4961055824865|-1.4961055824865|-1.4961055824865|-1.524006202233|-1.5477846755056|-1.5579706436801|-1.5579706436801|-1.5579706436801|-1.5579706436801|-1.5579706436801|-1.5938562691663|-1.6187292006782|-1.6271769301948|-1.6785077338811|-1.6875085836645|-1.7126031061744|-1.7126031061744|-1.7845590468618|-1.8361766797936|-1.8668629640381|-1.8976255052664|-1.915417233372|-2.0032413108087|-2.0819348078013|-2.1799275258118|-2.2512608969498|-2.2512608969498|-2.2512608969498|-2.2512608969498|-2.3055566046291|-2.4241461857219|-2.6005457887009|-2.6600286771804|-2.6683069720129|-2.6683069720129|-2.7081188906409|1.5558698509323||1.5558698509323|1.5558698509323|-2.4692347265335|-2.4692347265335|-2.5963718865814|-2.7927465410699|-2.9809407361867|-3.0243785390723|-3.1354204824091|-3.2426894429128||-3.2581351866448|-3.2581351866448|-3.3389725806674|-3.459988032544|-3.459988032544|-3.459988032544|-3.459988032544|-3.459988032544|-3.459988032544|-3.5968089487424|-3.6597876577764|-3.7180973456071|-3.7275797501739|-3.7275797501739||-3.7275797501739|-3.7752884511083|-3.8901785476633|-3.8901785476633|-3.8901785476633|-3.8901785476633|-3.8901785476633|-3.9779762276486|-4.0827513677627|-4.1614090636679|-4.1614090636679|-4.1614090636679|-4.1614090636679|-4.1614090636679|-4.1614090636679|-4.1614090636679|-4.3415435370812|-4.4611594474988|-4.4700631954459|-4.4700631954459|-4.4700631954459|-4.4700631954459|-4.7661590552096|-5.1107322745593|-5.55081354833|-5.8209039155681|-6.1582265765622|-6.3277351095891|-6.7307268275122|-6.7307268275122|-6.7307268275122|-7.0737910285372|-7.9158565219661|-7.9543402538405|-7.9543402538405||-7.9543402538405|-8.4253224648487|-9.5029695605185|-12.339105367952|-12.339105367952|-12.339105367952|-12.339105367952|-12.339105367952|-12.339105367952|-12.339105367952|-12.443812748115|-12.443812748115|-12.443812748115|-12.798959251157|-13.579899147608|-13.950276352142|-14.538640209012|-15.036259415453|-15.036259415453|-15.036259415453|-15.463454567399|-16.043949483728|-16.900276898119|-17.718594896908|-17.718594896908|-17.784661412366|-18.224929266935|-18.224929266935|-18.224929266935|-18.224929266935|-18.945254411704
01685|15744|/equities/clovis-oncology|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.030086430066391|-0.030086430066391|0.010793433698823|0.010793433698823||0.010793433698823|0.010793433698823|0.010793433698823|0.010793433698823|0.010793433698823|0.010793433698823|0.010793433698823|0.010793433698823|0.010793433698823|0.010793433698823||0.010793433698823|0.010793433698823|0.0080465490716387|0.0080465490716387|0.0080465490716387|0.0072362220849426|0.0072362220849426|0.0072362220849426|0.0072362220849426|0.0072362220849426|0.0072362220849426|0.0072362220849426|0.0072362220849426|0.0065958019763545||0.0041918136309162|0.0041918136309162|0.0041918136309162|0.0041918136309162|0.0041918136309162|0.0041918136309162|0.0041918136309162|0.0041918136309162|0.0041918136309162|0.0041918136309162|0.0041918136309162|0.0041918136309162|0.0041918136309162|0.0041918136309162|0.0041918136309162|0.0041918136309162|0.0041918136309162|0.0041918136309162|0.0041918136309162|0.0041918136309162|-0.040800231619372|-0.040800231619372|-0.043333590567328|-0.047148433541084|-0.050109371262656|-0.053010412283922|-0.055344902161852|-0.063938779856152|-0.067154200134049|-0.073115777680854|-0.076926885333941|-0.076926885333941|-0.082140983571925|-0.091101092312981|-0.098890101463151||-0.11782233512297|-0.14263592766275|-0.14315102987874|-0.14713139110337|-0.14713139110337|-0.14713139110337|-0.14713139110337|-0.14713139110337|-0.14713139110337|-0.14713139110337|-0.14713139110337|-0.14713139110337|-0.14713139110337|-0.14713139110337|-0.14713139110337|0.085214958984048|0.085214958984048|0.085214958984048|0.085214958984048|0.085214958984048|0.085214958984048|0.085214958984048|0.085214958984048|0.085214958984048|0.085214958984048|0.085214958984048|0.085214958984048|0.07046106694847|0.057114375744488|0.057114375744488|0.057114375744488
01686|20972|/equities/plantronics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01687|41197|/equities/boise-cascad-llc|R2000GROWTH/R2000VALUE|127.87309903496|127.73030693667|127.73030693667|127.73030693667|127.73030693667|127.73030693667|127.73030693667|127.73030693667|127.73030693667|126.06576699832|125.50206340196|125.50206340196|125.50206340196|125.50206340196|125.50206340196|122.56683994078|122.56683994078|121.85617324649|121.85617324649||121.85617324649|121.85617324649|121.85617324649|121.85617324649|121.85617324649|121.85617324649|121.85617324649|121.85617324649|121.85617324649||121.85617324649|121.01772087745|120.97024799643|118.73084170352||117.10966096466|115.94779147644|115.19643380398|112.3671452972|109.48067807228|109.48067807228|108.53769502674|107.27664121303|107.27664121303|107.27664121303|107.27664121303|107.27664121303|107.27664121303|107.27664121303|107.27664121303|107.27664121303|107.27664121303|107.27664121303|107.27664121303|107.27664121303|107.21349222035||106.19027203289|105.04196706047|104.37640899602|104.37640899602|104.37640899602|104.37640899602|101.89795540641|96.783565614738|95.514236977937|94.549431433548|94.512700626441|93.941912076857|93.941912076857|93.941912076857|90.354346379071|86.769022441572|-97.920495921366|-97.920495921366|-97.920495921366|-97.920495921366|-98.059437572948|-98.974984076279|-99.332735806326|-100.38905713914|-100.64087420435|-101.81875537204|-102.05421419104|-102.05421419104|-102.05421419104|-105.60802088799|-106.38077321026|-106.38077321026|-106.38077321026|-106.69586314066|-107.96956781661|-108.02674308657|-108.41486679769|-108.41486679769|-108.41486679769|-108.41486679769|-108.41486679769|-108.41486679769|-108.41486679769|-108.41486679769|-108.41486679769|-109.47184091162|-109.47184091162|-109.47184091162|-109.47184091162|-109.47184091162|-109.47184091162|-110.81810872368|-112.06132165384|-112.43584357565|103.6914809195|103.6914809195|103.6914809195||103.6914809195|101.78957053056|101.78957053056|101.78957053056|101.78957053056|101.78957053056|101.78957053056|101.78957053056|101.78957053056|101.78957053056|101.78957053056|101.78957053056|101.78957053056|101.78957053056|101.78957053056|101.78957053056|101.78957053056|101.78957053056|101.78957053056|101.78957053056|99.241463034576|98.71162578047|98.517919025826|94.709643773973|94.709643773973|94.709643773973|92.888643151889|92.888643151889|92.888643151889|92.888643151889|92.888643151889|92.888643151889|92.888643151889|92.475156022851|91.994621702636|90.726522706841|89.55446908087|87.978584894543|86.776347514662|85.31483308107|83.548862688122|83.548862688122|83.548862688122||83.548862688122|82.77429436796|81.126159764584|79.485452123545|76.47217034859|75.1157481887|74.272713005059|74.272713005059|74.00996050516|72.825059662635||72.825059662635|72.825059662635|72.825059662635|72.825059662635|71.690822688401|71.690822688401|71.690822688401|71.690822688401|71.690822688401|71.690822688401|71.690822688401|71.690822688401|71.690822688401|71.690822688401||70.7996452833|70.7996452833|70.7996452833|70.7996452833|70.7996452833|70.7996452833|69.973772740451|69.733634021644|68.930152286825|68.568629243915|68.568629243915|68.568629243915|68.568629243915|68.051251918017|66.496394614311|64.375711948708|63.884212461317|63.884212461317|63.528254668904|63.528254668904|62.324173787118|62.150588138937|62.150588138937|62.150588138937|62.150588138937|62.150588138937|62.150588138937|61.834876493214|61.293450094592|60.685498477498|-65.917433015274|-65.917433015274|-65.917433015274|-65.917433015274|-65.917433015274||-65.917433015274|-66.154095163795|-66.72899694876|-66.72899694876|-66.72899694876|-66.72899694876|-66.72899694876|-66.72899694876|-66.72899694876|-66.72899694876|-67.851107602165|-67.922545026329|-67.922545026329|-67.922545026329|-67.922545026329|-67.922545026329|-67.922545026329|-69.80637123382|-69.80637123382|-72.335481773879|-72.913868864703|-72.913868864703|-74.064698705329|-75.360377597728|-75.360377597728|-75.360377597728|-76.169304423773|-77.144229205939|-78.24673696544|-78.24673696544|-78.24673696544
01688|1173360|/equities/flywire|R2000GROWTH/R2000VALUE|-22.527511467134|-22.527511467134|-22.527511467134|-22.527511467134|-22.527511467134|-22.527511467134|-22.527511467134|-22.527511467134|-22.527511467134|-22.527511467134|-22.527511467134|-22.527511467134|-22.527511467134|-22.527511467134|-22.527511467134|-22.527511467134|-22.527511467134|-22.527511467134|-23.001123602296||-23.910692620173|-23.951048347569|-24.339456930967|-24.339456930967|-24.339456930967|-24.339456930967|-24.339456930967|-25.037730313244|-25.16101076706||-25.16101076706|-25.16101076706|-25.16101076706|-25.16101076706||-25.16101076706|-25.16101076706|-25.16101076706|-25.16101076706|-25.16101076706|-25.16101076706|-25.16101076706|-25.16101076706|-25.16101076706|-25.365811269633|-25.58501339885|-25.58501339885|-25.657135619991|-25.657135619991|-25.657135619991|-25.657135619991|-25.657135619991|-25.657135619991|-25.657135619991|-25.657135619991|-25.657135619991||-25.657135619991|-25.657135619991|-25.657135619991|-25.657135619991|-25.657135619991|-25.657135619991|-25.657135619991|-25.657135619991|-25.657135619991|-26.029795316847|-26.029795316847|-29.994101549897|-29.994101549897|-29.994101549897|-29.994101549897|-29.994101549897|-29.994101549897|-29.994101549897|-30.224001912843|-30.396112473553|-31.682347332709|-31.853973651139|-31.853973651139|-31.853973651139|-31.853973651139|-31.853973651139|-31.853973651139|-31.853973651139|-31.853973651139|-32.535309758885|-32.535309758885|-32.535309758885|-32.535309758885|-32.848436656125|-32.848436656125|-32.848436656125|-32.994328541409|-32.994328541409|-32.994328541409|-32.994328541409|-32.994328541409|-32.994328541409|-32.994328541409|-32.994328541409|-32.994328541409|-33.469973287036|-33.469973287036|-34.044970204488|31.128140679888|31.128140679888|31.128140679888|31.128140679888|31.128140679888|31.128140679888|31.128140679888|31.128140679888|31.128140679888||31.128140679888|30.892936538647|-34.278834963013|-34.278834963013|-34.278834963013|-34.278834963013|-34.278834963013|-34.278834963013|-34.278834963013|-34.278834963013|-34.278834963013|-34.278834963013|-34.278834963013|-34.278834963013|-34.732595602858|30.626520000199|30.626520000199|30.626520000199|30.626520000199|30.626520000199|30.626520000199|30.626520000199|30.626520000199|30.626520000199|30.626520000199|30.626520000199|30.626520000199|30.626520000199|30.626520000199|29.929234175792|29.929234175792|29.929234175792|29.929234175792|29.929234175792|29.929234175792|29.711929167764|28.311031912716|-31.846494333959|-31.846494333959|-31.846494333959|-31.846494333959|-31.944436966288|29.031980092298||29.031980092298|29.031980092298|29.031980092298|29.031980092298|29.031980092298|29.031980092298|29.031980092298|29.031980092298|29.031980092298|29.031980092298||29.031980092298|29.031980092298|29.031980092298|29.031980092298|28.565532533075|28.254793486656|28.254793486656|27.756387111943|27.477058487249|27.45958707632|27.19120765065|27.178716319532|27.178716319532|27.178716319532||27.178716319532|27.178716319532|27.178716319532|27.178716319532|26.926131570451|26.926131570451|26.525539730715|26.525539730715|26.525539730715|26.525539730715|26.525539730715|26.525539730715|26.525539730715|26.525539730715|26.525539730715|26.525539730715|26.525539730715|26.525539730715|26.525539730715|26.525539730715|26.525539730715|26.525539730715|26.525539730715|26.525539730715|26.525539730715|26.351840202265|26.351840202265|26.351840202265|26.351840202265|26.351840202265|26.351840202265|26.351840202265|26.19561351358|26.19561351358|26.19561351358||26.19561351358|26.19561351358|26.19561351358|26.19561351358|26.19561351358|25.845682287868|24.867980268991|24.447329166057|24.447329166057|24.447329166057|24.447329166057|24.447329166057|24.210654182039|23.993293894216|23.993293894216|23.993293894216|23.993293894216|23.993293894216|23.993293894216|23.993293894216|23.993293894216|23.993293894216|23.993293894216|23.993293894216|22.778103339324|-26.783138352881|-26.783138352881|-26.783138352881|-26.783138352881|-26.783138352881|-26.783138352881
01689|16249|/equities/the-hackett-group|R2000GROWTH/R2000VALUE|-23.822938663832|-23.822938663832|-23.822938663832|-23.822938663832|-23.822938663832|22.570169234225|22.570169234225|22.570169234225|22.570169234225|22.570169234225|22.570169234225|22.570169234225|22.570169234225|22.570169234225|22.517155090911|22.111150547247|21.961834161791|-23.313818948356|-23.313818948356||-23.313818948356|-23.313818948356|-23.313818948356|-23.313818948356|-23.313818948356|-23.313818948356|-23.313818948356|-23.313818948356|-23.313818948356||-23.313818948356|-23.313818948356|-23.313818948356|-23.313818948356||-23.313818948356|-23.313818948356|-23.313818948356|-23.313818948356|-23.313818948356|-23.313818948356|-23.313818948356|-23.313818948356|-23.313818948356|-23.313818948356|-23.313818948356|-23.313818948356|-23.313818948356|-23.313818948356|-23.313818948356|-23.313818948356|-23.313818948356|-23.313818948356|-23.313818948356|-23.313818948356|-23.313818948356||-23.313818948356|-23.313818948356|-23.313818948356|-23.313818948356|-23.313818948356|-23.313818948356|-23.313818948356|-23.313818948356|-23.313818948356|-23.313818948356|-23.765909955333|22.09115900382|22.09115900382|22.09115900382|-23.398159436599|-23.398159436599|-23.398159436599|-23.398159436599|-23.398159436599|-23.747599300411|-23.747599300411|-23.747599300411|-23.747599300411|-24.182332657738|-24.315080164719|-24.515155049218|-24.616380174646|-24.616380174646|-24.616380174646|-24.671643249753|-24.671643249753|-24.671643249753|-24.671643249753|-24.671643249753|-24.671643249753|-24.671643249753|-24.671643249753|-24.671643249753|-24.671643249753|-24.671643249753|-24.671643249753|-24.671643249753|-24.671643249753|-24.671643249753|22.930960896558|22.930960896558|22.930960896558|22.930960896558|22.930960896558|22.930960896558|22.930960896558|22.930960896558|22.909678091546|22.732975127455|22.540528644186|22.480030657033|22.394298348873||-24.190898861076|-24.190898861076|-24.190898861076|-24.190898861076|-24.190898861076|-24.190898861076|-24.220443581635|22.500581085093|22.500581085093|22.500581085093|22.500581085093|22.500581085093|22.500581085093|22.500581085093|22.500581085093|22.220645387313|22.109605956233|22.106885432387|22.106885432387|22.106885432387|22.106885432387|22.106885432387|22.029429834804|22.029429834804|22.029429834804|22.029429834804|22.029429834804|22.029429834804|22.007993465863|22.007993465863|22.007993465863|21.598326636908|21.564929340059|21.564929340059|21.233743760069|21.233743760069|21.233743760069|21.13471486511|20.950775206088|20.950775206088|20.950775206088|20.950775206088|20.950775206088||20.950775206088|20.950775206088|20.460414394846|20.460414394846|20.460414394846|20.460414394846|20.460414394846|20.460414394846|20.460414394846|20.19823814444||20.075264571025|19.520294107678|19.403104691243|19.39233812197|19.08509703592|19.045774787836|18.980039219252|18.95726532869|18.519212788297|18.519212788297|18.519212788297|18.519212788297|18.519212788297|18.519212788297||18.519212788297|18.519212788297|18.519212788297|18.519212788297|18.519212788297|18.252459280969|17.976258353741|17.976258353741|17.976258353741|17.976258353741|17.976258353741|17.976258353741|17.976258353741|17.976258353741|17.976258353741|17.976258353741|17.976258353741|17.976258353741|17.976258353741|17.976258353741|17.976258353741|17.976258353741|17.976258353741|17.976258353741|17.976258353741|17.976258353741|17.976258353741|17.976258353741|17.976258353741|17.862851789587|17.862851789587|17.862851789587|17.862851789587|17.862851789587|17.564574536343||-18.831802094546|-18.831802094546|-18.831802094546|-18.831802094546|-18.831802094546|-18.831802094546|-18.831802094546|-18.831802094546|-18.831802094546|-18.831802094546|-19.077779465877|-19.306295018414|-19.306295018414|-19.306295018414|-19.331467121198|-19.331467121198|-19.331467121198|-19.595576319373|-19.595576319373|-20.097585079048|-20.400095274022|-20.418226858181|-20.418226858181|-20.418226858181|-20.418226858181|-20.418226858181|-20.418226858181|-20.418226858181|-20.595786249419|-20.771429021911|-20.814088459099
01690|1081674|/equities/i3-verticals|R2000GROWTH|-20.502597967795|-20.545093838584|-20.545093838584|-20.690978670576|-20.690978670576|-20.972788965722|-20.972788965722|-20.972788965722|-21.314487205634|-21.456023592216|-21.456023592216|-21.456023592216|-21.456023592216|-21.456023592216|-21.456023592216|-21.456023592216|-21.536249154654|-21.538443982433|-21.639160407727||19.845768848976|19.845768848976|19.845768848976|19.845768848976|19.845768848976|19.845768848976|19.845768848976|19.845768848976|19.845768848976||19.845768848976|19.845768848976|19.845768848976|19.845768848976||19.845768848976|19.138577160924|19.048468284977|19.048468284977|19.048468284977|19.048468284977|19.048468284977|18.302179865065|18.302179865065|18.302179865065|18.302179865065|18.302179865065|18.302179865065|18.302179865065|18.302179865065|18.302179865065|18.302179865065|18.302179865065|18.302179865065|18.302179865065|18.302179865065||18.302179865065|18.25919404224|18.25919404224|-20.608090114284|-20.608090114284|-20.608090114284|-20.608090114284|-20.608090114284|-20.608090114284|-20.608090114284|-20.608090114284|-20.608090114284|-20.608090114284|-20.608090114284|-20.608090114284|-20.608090114284|-20.608090114284|-20.608090114284|-20.608090114284|-20.853711233855|-21.647457346122|-21.784823446118|-21.784823446118|-21.909281049673|-21.909281049673|-21.909281049673|-21.909281049673|-21.909281049673|-21.909281049673|-21.909281049673|-21.909281049673|-21.909281049673|-21.909281049673|-21.909281049673|-21.909281049673|-22.380868367028|-22.764298045714|-23.508088561|-23.508088561|-23.508088561|-23.508088561|-23.769987180811|-23.769987180811|-23.769987180811|-23.830874525818|-23.990828695656|-23.990828695656|-23.990828695656|-24.089810573129|-24.26145597196|-24.616617263428|-24.633464456787|-24.866626343451|-25.031141907206|-25.031141907206|-25.031141907206|-25.031141907206||-25.031141907206|-25.031141907206|-25.031141907206|-25.031141907206|-25.031141907206|-25.031141907206|-25.031141907206|-25.031141907206|-25.031141907206|-25.031141907206|-25.041780319733|-25.226472791613|-25.499946948092|-25.902875548061|-25.902875548061|-25.902875548061|-25.902875548061|-25.902875548061|23.307806141156|23.307806141156|23.307806141156|23.307806141156|23.307806141156|23.307806141156|23.307806141156|23.307806141156|23.307806141156|23.307806141156|23.307806141156|23.104507268555|22.760563123102|22.695236889416|22.695236889416|22.695236889416|22.402485759053|22.274984579388|22.103872543246|21.595969789194|21.567553404718|21.567553404718|21.567553404718|21.567553404718|21.567553404718||21.567553404718|21.567553404718|21.567553404718|21.567553404718|21.567553404718|21.567553404718|21.567553404718|21.567553404718|21.567553404718|21.567553404718||21.567553404718|21.567553404718|21.567553404718|21.567553404718|21.567553404718|21.567553404718|21.567553404718|21.567553404718|-24.213301790045|-24.213301790045|-24.213301790045|-24.213301790045|-24.213301790045|-24.213301790045||-24.213301790045|-24.213301790045|-24.213301790045|-24.213301790045|-24.213301790045|-24.213301790045|-24.213301790045|-24.213301790045|-24.213301790045|-24.213301790045|-24.213301790045|-24.493668066446|-25.174435884434|-25.174435884434|-25.174435884434|-25.174435884434|-25.174435884434|-25.212111510708|-25.212111510708|-25.55790110636|-25.640275838054|-25.640275838054|-25.834086825906|-25.834086825906|-25.834086825906|-25.834086825906|-25.834086825906|-25.834086825906|-25.834086825906|-25.834086825906|-25.834086825906|-25.834086825906|-25.834086825906|-25.834086825906|-25.834086825906||-25.834086825906|-25.834086825906|-26.099898024251|-26.099898024251|-26.099898024251|-26.099898024251|-26.099898024251|-26.099898024251|-26.099898024251|-26.099898024251|-26.409331184681|-26.649812969958|-27.301619641323|-27.301619641323|-27.588845496776|-27.588845496776|-27.588845496776|-27.588845496776|-27.588845496776|-27.588845496776|-27.588845496776|-27.588845496776|-27.588845496776|-27.588845496776|-27.588845496776|-27.588845496776|-27.588845496776|-27.614158441503|-27.614158441503|-27.614158441503|-27.733709183521
01691|39235|/equities/tanger-factory|R2000GROWTH/R2000VALUE|-27.597733427286|-27.597733427286|-27.597733427286|-27.597733427286|-27.597733427286|-28.20727889286|26.72294083432|26.72294083432|26.72294083432|26.72294083432|26.72294083432|26.72294083432|26.72294083432|26.72294083432|26.72294083432|26.72294083432|26.72294083432|26.72294083432|26.72294083432||26.72294083432|26.72294083432|26.72294083432|26.72294083432|26.72294083432|26.72294083432|26.72294083432|26.72294083432|26.72294083432||26.72294083432|26.72294083432|26.72294083432|26.72294083432||26.72294083432|26.72294083432|26.72294083432|26.550816968587|26.157761948536|26.027299849131|26.027299849131|25.326444060646|25.326048540895|25.156165308229|25.07006805619|25.07006805619|25.07006805619|25.03257643603|24.541752252564|23.7768410771|23.7768410771|23.7768410771|23.7768410771|23.7768410771|23.7768410771||23.7768410771|23.7768410771|23.7768410771|23.7768410771|23.499354644188|23.499354644188|23.454281378199|22.500313600357|22.497621448354|22.497621448354|22.497621448354|22.203107948122|22.185854982223|22.185854982223|-23.453172269541|-23.453172269541|-23.453172269541|-23.453172269541|-23.760468870488|22.166965282973|22.166965282973|22.166965282973|22.166965282973|22.166965282973|22.166965282973|22.102461590829|21.980512687964|-23.506872767073|-23.506872767073|-23.506872767073|-23.506872767073|-23.506872767073|-23.506872767073|-23.506872767073|-23.506872767073|-23.506872767073|-23.506872767073|-23.717543884958|-23.717543884958|-23.717543884958|-23.717543884958|-23.717543884958|-23.905603723222|-23.985415913986|-24.130220470029|-24.130220470029|-24.130220470029|-24.130220470029|-24.130220470029|-24.130220470029|-24.130220470029|-24.130220470029|-24.130220470029|-24.130220470029|-24.130220470029|-24.130220470029|-24.130220470029||-24.130220470029|-24.130220470029|-24.130220470029|-24.130220470029|-24.130220470029|-24.130220470029|-24.296355098705|-24.407616979789|-24.535130481931|-24.767923969927|23.459118970102|23.459118970102|23.459118970102|23.459118970102|23.459118970102|23.427121717343|23.427121717343|23.427121717343|23.304857128868|23.143730766254|22.484137131191|22.484137131191|22.484137131191|22.484137131191|22.484137131191|22.484137131191|22.484137131191|22.484137131191|22.484137131191|22.484137131191|22.425152647735|22.409385484237|22.409385484237|22.043761776309|21.813337845193|21.813337845193|21.813337845193|21.813337845193|21.346765459231|20.839182788191|20.719878808239|20.719878808239|20.719878808239||20.719878808239|20.534865211093|20.290960760738|-21.988764293742|-21.988764293742|-21.988764293742|-21.988764293742|20.529840187744|20.529840187744|20.529840187744||20.529840187744|20.529840187744|20.529840187744|20.529840187744|20.529840187744|20.529840187744|20.529840187744|20.431116427002|19.909062532383|19.558347577173|19.558347577173|19.130109012478|19.066230867034|19.009696004265||18.705073459803|18.56841700386|18.56841700386|18.56841700386|18.418130048168|18.418130048168|18.418130048168|18.350004781796|18.350004781796|18.350004781796|18.350004781796|18.350004781796|18.350004781796|18.350004781796|18.350004781796|18.350004781796|18.350004781796|18.350004781796|18.350004781796|18.350004781796|17.789450766327|-19.369221870897|-19.521245948472|18.265209253907|18.265209253907|18.265209253907|18.265209253907|18.265209253907|18.265209253907|18.265209253907|18.265209253907|18.265209253907|18.265209253907|18.265209253907|18.043566024171||18.024155886773|18.024155886773|18.024155886773|18.024155886773|17.632395408555|17.54558147374|17.54558147374|17.241757116751|17.201005655027|17.201005655027|17.201005655027|17.201005655027|17.201005655027|-18.905652607362|-18.905652607362|-18.905652607362|-18.905652607362|-18.905652607362|-18.905652607362|-19.283226106874|-19.419836675438|-19.419836675438|-19.419836675438|-19.419836675438|-19.419836675438|-19.419836675438|-19.419836675438|-19.419836675438|-19.419836675438|-19.419836675438|-19.419836675438
01692|1167037|/equities/sunshine-silver-mines-and-refining|R2000GROWTH/R2000VALUE|5.638370009734|5.638370009734|5.5746826677168|5.5746826677168|5.5746826677168|5.5746826677168|5.5746826677168|5.5746826677168|5.5746826677168|5.5746826677168|-6.5505653654318|-6.5505653654318|-6.5505653654318|-6.5505653654318|-6.5505653654318|-6.5505653654318|-6.5505653654318|-6.5505653654318|-6.5505653654318||-6.5505653654318|-6.5505653654318|-6.5505653654318|-6.5505653654318|-6.6870172591984|-6.869127343709|-6.869127343709|-6.8835802327866|6.0938508370435||6.0938508370435|6.0938508370435|6.0938508370435|6.0938508370435||6.0938508370435|5.8567777903858|5.8567777903858|5.8567777903858|5.6958031163764|5.6958031163764|5.5792256181054|5.4250733166511|5.4250733166511|5.4250733166511|5.4250733166511|5.4250733166511|5.4250733166511|5.4250733166511|5.4250733166511|5.4250733166511|5.4011926683646|5.4007698201318|5.3675219111066|5.2922465859101|5.132526136154||5.132526136154|5.132526136154|4.8419265873566|4.8419265873566|4.7354962701416|-5.4740425480228|-5.4740425480228|-5.4740425480228|-5.4740425480228|-5.5073936266772|-5.5073936266772|-5.5073936266772|-5.5073936266772|-5.5073936266772|-5.5073936266772|-5.5073936266772|-5.5073936266772|-5.5073936266772|-5.5073936266772|-5.5073936266772|-5.5073936266772|-5.5073936266772|-5.5073936266772|-5.5073936266772|-5.5073936266772|-5.5073936266772|-5.5073936266772|-5.5073936266772|-5.5073936266772|-5.5073936266772|-5.5073936266772|-5.5073936266772|-5.5073936266772|-5.5073936266772|-5.5073936266772|-5.5123816643679|-5.7943129974962|-5.920903466185|-5.9275391222301|-5.9275391222301|-5.9275391222301|5.2422457754297|5.2422457754297|5.2422457754297|5.2422457754297|5.2422457754297|5.2422457754297|5.2422457754297|5.2422457754297|5.0638842118761|4.7804271129525|4.5518967473679|4.4274186651103|4.3081985359052|4.0616439027446|4.0616439027446|4.0616439027446||4.0616439027446|4.0541900728535|4.0541900728535|3.9813220075316|-4.7001292656852|-4.7001292656852|-4.7001292656852|-4.7001292656852|-4.7001292656852|-4.7514559250055|-4.7514559250055|-4.8460623137353|-4.9784026269779|-5.0812280136215|-5.0812280136215|-5.0812280136215|-5.0812280136215|-5.0812280136215|4.5495671650258|4.5495671650258|4.5495671650258|4.5495671650258|4.5495671650258|4.5495671650258|4.5495671650258|4.3572840237769|4.3572840237769|4.3572840237769|4.233371207466|4.2015927832016|4.2015927832016|4.2015927832016|4.1539917831828|4.0514787222299|4.0514787222299|4.0514787222299|4.0514787222299|3.6852539673285|3.6230599499231|3.6226129310755|-4.3377951433666|-4.3377951433666|-4.3377951433666||-4.3377951433666|-4.3377951433666|-4.3377951433666|-4.3377951433666|-4.3377951433666|-4.3377951433666|-4.3377951433666|-4.3725500824724|-4.4978334906669|-4.6087038785188||-4.6513009417166|-4.6513009417166|-4.8186677946105|-4.9061484059011|-4.9061484059011|-5.1023874503942|-5.3240960470895|-5.3240960470895|-5.3240960470895|-5.4174937357362|-5.4174937357362|-5.4174937357362|-5.4174937357362|-5.4499932781254||-5.6827700949813|-5.7716892402598|-5.9552602680997|-6.0091559525415|-6.136284470126|-6.193622670994|-6.193622670994|-6.2887473486373|-6.4297193843468|-6.5936656712436|-6.5936656712436|-6.9212954043175|5.8970409958284|5.8970409958284|5.8970409958284|5.8970409958284|5.8970409958284|5.8970409958284|5.8970409958284|5.8970409958284|5.8970409958284|5.8970409958284|5.8970409958284|5.8970409958284|5.8970409958284|5.8970409958284|5.8970409958284|5.8970409958284|5.8970409958284|5.8970409958284|5.8970409958284|5.8970409958284|5.7754457624666|5.5977171164875|5.4295612366853||5.4295612366853|5.4295612366853|5.4295612366853|5.4295612366853|5.4295612366853|5.0322901178133|4.5381223811851|4.1783359993548|-4.8600214704835|-4.8600214704835|-4.8600214704835|-4.8600214704835|-4.8600214704835|-4.8600214704835|-4.8600214704835|-4.8600214704835|-4.8600214704835|-4.8600214704835|-4.8600214704835|-4.8600214704835|-4.8600214704835|-4.8600214704835|-4.8600214704835|-4.8600214704835|-4.8600214704835|-4.8600214704835|-4.8600214704835|-4.8600214704835|-4.9572960519089|-5.1394067763502|-5.3102242474711
01693|16899|/equities/petmed-express|R2000GROWTH/R2000VALUE|-6.764147686643|-6.764147686643|-6.764147686643|-6.867589552808|-6.867589552808|-7.0984327877099|-7.2540922258226|-7.2834356729552|-7.3999284576889|-7.5141048507408|-7.5141048507408|-7.5141048507408|-7.5141048507408|-7.5141048507408|-7.5141048507408|-7.5141048507408|-7.7095608000972|-7.7350676595081|-7.9500752884932||-7.9619448664242|-7.9619448664242|-8.0604943966925|-8.0610058395687|-8.0610058395687|-8.0610058395687|-8.0610058395687|-8.0610058395687|-8.0610058395687||-8.0610058395687|-8.0610058395687|-8.0610058395687|-8.0610058395687||-8.0610058395687|-8.0610058395687|-8.0610058395687|-8.0610058395687|-8.0610058395687|-8.0610058395687|-8.0610058395687|-8.0610058395687|-8.0610058395687|-8.2508767394075|-8.2508767394075|-8.2508767394075|-8.2508767394075|-8.2508767394075|-8.2508767394075|-8.2508767394075|-8.2508767394075|-8.4439219756197|-8.4439219756197|-8.5453583931715|-8.5453583931715||-8.5453583931715|-8.5453583931715|-8.5453583931715|-8.5453583931715|-8.5453583931715|-8.5453583931715|-8.5453583931715|-8.5453583931715|-8.5453583931715|-8.5453583931715|-8.5453583931715|-8.5453583931715|-8.5453583931715|-8.5453583931715|-8.5453583931715|-8.5453583931715|-8.5453583931715|-10.57467595469|-10.782289678642|-10.785277824478|-10.794753477393|-10.811348036599|-10.811348036599|-10.811348036599|-10.811348036599|-10.811348036599|-10.811348036599|-10.811348036599|-10.811348036599|-10.88927568735|-11.009731477745|-11.009731477745|-11.009731477745|-11.009731477745|-11.067201502066|-11.360224175168|-11.400913254734|-11.400913254734|-11.400913254734|-11.400913254734|-11.703792801958|-11.838658694274|-11.846674352356|-11.846674352356|-11.846674352356|-11.846674352356|-11.846674352356|-11.846674352356|-11.846674352356|-11.846674352356|-11.846674352356|-11.846674352356|-11.846674352356|-11.846674352356|-12.145749574975|-12.203610691843|-12.404843723146||-12.404843723146|-12.404843723146|-12.404843723146|-12.407661535074|-12.407661535074|-12.407661535074|-12.407661535074|-12.566557615541|-12.566557615541|-13.039508627016|-13.320564532896|-13.591738992952|-13.674014998832|-13.716683336274|-13.888859373746|-14.106260200802|-14.193067122901|-14.357296521359|-14.524218143019|13.136906472208|13.136906472208|13.136906472208|13.136906472208|13.136906472208|13.136906472208|-14.543369491455|-14.543369491455|-14.543369491455|-14.543369491455|-14.543369491455|-14.543369491455|-14.543369491455|-14.543369491455|-14.543369491455|-14.543369491455|-14.543369491455|-14.543369491455|-14.543369491455|-14.543369491455|-14.543369491455|-14.551063470337|-14.551063470337|-14.967125870887||-15.259584561656|-15.374289153193|-15.374289153193|-15.374289153193|-15.374289153193|-15.374289153193|-15.374289153193|-15.374289153193|-15.667227466699|-15.667227466699||-15.667227466699|-15.667227466699|-16.284141761061|14.315447556043|14.315447556043|14.315447556043|14.315447556043|14.315447556043|14.315447556043|14.315447556043|14.315447556043|-15.943690350452|-15.943690350452|-15.943690350452||-15.943690350452|-15.943690350452|-15.943690350452|-15.943690350452|-15.943690350452|-15.943690350452|-15.943690350452|-15.943690350452|-15.943690350452|-15.943690350452|-15.943690350452|-15.943690350452|-15.943690350452|-15.943690350452|-15.943690350452|-15.943690350452|-15.943690350452|-16.242086714186|-16.242086714186|-16.311168843878|-16.311168843878|-16.311168843878|-16.425465564344|-16.46107332399|-16.68619264155|-16.764935689827|-16.896279377285|-16.896279377285|-17.152254575428|-17.24042474708|-17.24042474708|-17.24042474708|-17.374680534285|-17.374680534285|-17.374680534285||-17.374680534285|-17.83186707594|-18.322526886657|-18.322526886657|-18.322526886657|-18.415825240345|-18.415825240345|-18.415825240345|-18.472583577072|-18.670042988366|-18.7495146821|-18.956822143914|-18.956822143914|-18.956822143914|-18.956822143914|-18.956822143914|-18.956822143914|-18.956822143914|-18.956822143914|-19.129579688578|-19.443371574414|-19.443371574414|-19.522356448717|-19.74761807714|-20.278465242232|-20.540516291553|-20.65946304632|-21.002181713589|-21.474360198161|-21.474360198161|-21.710122022784
01694|1153168|/equities/phathom-pharmaceuticals-inc|R2000GROWTH|-8.2677229837234|-8.2677229837234|-8.2677229837234|-8.2677229837234|-8.2677229837234|-8.2982550819783|-8.2982550819783|-8.5166539636452|-8.5166539636452|-8.5166539636452|-8.5166539636452|-8.5166539636452|-8.7429489523392|-8.9071828594889|-8.9071828594889|-8.9071828594889|-8.9624483250646|-8.9624483250646|-9.0016093676917||-9.3937325947408|-9.4924804096889|7.6882001211057|7.6882001211057|7.6882001211057|7.6882001211057|7.6882001211057|7.6714197855685|7.6714197855685||7.5694546971172|7.5694546971172|7.4506824583312|7.3185362385931||7.188373623868|7.0064720835444|7.0064720835444|7.0064720835444|7.0064720835444|7.0064720835444|6.8083021073602|6.6610620795928|6.6610620795928|6.6610620795928|6.6610620795928|6.6610620795928|6.6610620795928|6.6545131801722|-8.7515885595483|-8.7515885595483|-8.8289870955329|-9.0027633748431|-9.0119595353226|-9.0759729363928|-9.0759729363928||-9.0759729363928|-9.2466365207577|-9.442373897118|-9.5304154571368|-9.5748117429762|-9.7084130427075|-9.755408991358|-9.8962581464064|-9.8962581464064|-10.178459584696|-10.178459584696|-10.178459584696|-10.178459584696|-10.178459584696|-10.178459584696|-10.178459584696|-10.178459584696|-10.178459584696|-10.178459584696|-10.463844127106|-10.763932317546|-10.763932317546|-10.763932317546|-10.763932317546|-10.763932317546|-10.766591489371|-11.483434769905|-11.659796016937|-11.659796016937|-11.69005078025|-11.864054362157|-11.864054362157|-11.864054362157|-11.864054362157|-11.864054362157|-11.864054362157|-11.89839391375|-12.123215194812|-12.445669917255|-12.445669917255|-12.555188951657|-12.840209335934|-12.847011030659|-13.015956336641|-13.268062784035|-13.834291883927|-14.244212623682|-14.978391571593|-14.978391571593|-14.978391571593|-14.978391571593|-14.978391571593|-14.978391571593|-14.978391571593|-15.56876868203|-15.620298639433|-16.282121039647||13.75492221774|13.75492221774|13.75492221774|13.75492221774|13.75492221774|13.75492221774|13.75492221774|13.75492221774|13.75492221774|13.75492221774|13.75492221774|13.75492221774|13.75492221774|13.75492221774|13.75492221774|13.75492221774|13.515027657719|13.515027657719|13.193490127976|13.193490127976|13.193490127976|13.193490127976|13.193490127976|13.193490127976|13.193490127976|12.716135214301|12.716135214301|12.716135214301|12.716135214301|12.716135214301|12.716135214301|12.716135214301|12.716135214301|12.716135214301|12.716135214301|12.716135214301|12.716135214301|12.716135214301|11.885200233959|11.666198596561|11.666198596561|11.666198596561|11.666198596561||11.666198596561|11.666198596561|11.173509341096|11.173509341096|11.173509341096|11.173509341096|11.173509341096|11.173509341096|11.173509341096|11.173509341096||11.173509341096|11.173509341096|11.173509341096|11.173509341096|11.015010283629|10.974898086813|10.974898086813|10.974898086813|10.974898086813|10.974898086813|10.974898086813|10.974898086813|10.974898086813|10.974898086813||10.974898086813|10.974898086813|10.974898086813|10.974898086813|10.974898086813|10.974898086813|10.974898086813|10.974898086813|10.974898086813|10.974898086813|10.974898086813|10.974898086813|10.362562626678|10.362562626678|10.362562626678|9.9800699221629|9.4884111602591|9.30073433005|8.9498858638651|8.9498858638651|8.4126507118948|8.3854894986426|8.2591972663417|8.2591972663417|8.2243857730775|8.1682068362666|8.0632852464729|7.9489941427509|7.9489941427509|7.9005492339973|7.7570211766433|7.4306016893598|6.7445567417379|6.3989520920908|6.2686128092564||6.2686128092564|6.2686128092564|6.2686128092564|-7.6637802631401|-7.6637802631401|-7.6637802631401|-7.6637802631401|-7.6637802631401|-7.6637802631401|-7.6637802631401|-8.0186446541705|-8.2490495436896|-8.3072775727631|-8.483641558899|-8.6965462433116|-8.8657459403427|-9.0544400375587|-9.4956888536063|-9.6702701667021|-9.6702701667021|-10.036966838116|-10.307135226191|-10.757411614458|-10.936632493151|-10.936632493151|-10.970602880805|-10.970602880805|-10.970602880805|-10.970602880805|-10.970602880805|-10.970602880805
01695|40065|/equities/intercept-pharmaceuticals-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-19.164160181902|-19.164160181902|-19.164160181902|-19.164160181902|-19.164160181902|-19.164160181902|-19.164160181902|-19.164160181902|-19.164160181902|-19.164160181902|-19.164160181902|-19.164160181902|-19.164160181902|-19.164160181902|-19.164160181902|-19.164160181902|-19.164160181902|-19.164160181902|18.206489216594|18.015821072027|17.947579274095|17.842864974248|17.777627609292|17.736809039689|17.683676163993|17.570195322391|17.444662550155|17.34740276145|17.268502233283|17.223335793566|17.023707128179|10.137834000828|10.137834000828|10.137834000828|10.137834000828|10.137834000828|10.137834000828|10.137834000828|10.137834000828|10.137834000828|9.9214822189041|-11.493883141819|-11.493883141819|-11.493883141819|-11.493883141819|-11.493883141819||-11.493883141819|-11.493883141819|-11.493883141819|-11.493883141819|-11.493883141819|-11.493883141819|-11.493883141819|-11.493883141819|-11.493883141819|-11.493883141819|-11.493883141819|-11.493883141819|-11.520868891148|-11.520868891148|-11.520868891148|-11.696751633872|-11.696751633872|-11.763392742867|-11.763392742867|-11.763392742867|-11.763392742867|-11.763392742867|-11.763392742867|-11.763392742867|-11.763392742867|-11.763392742867|-11.763392742867|-11.805435984659|-11.81748499464|-11.81748499464|-12.171128162532|-12.444586790038|-12.701207572037|-12.917853387287|-12.917853387287|-12.917853387287|-12.917853387287|-12.917853387287|-12.917853387287|-13.055948239886|-13.17490827182|-13.17490827182|-13.17490827182||-13.325453616282|-13.453297948178|-13.453297948178|-13.453297948178|-13.590783856072|-13.590783856072|-13.590783856072|-13.590783856072|-13.590783856072|-13.590783856072||-13.590783856072|-13.590783856072|-13.590783856072|-13.590783856072|-13.590783856072|-13.590783856072|-13.590783856072|-13.590783856072|-13.590783856072|-13.590783856072|-13.590783856072|-13.590783856072|-13.590783856072|-13.590783856072||-13.590783856072|-13.590783856072|-13.65278214631|-14.288291021823|-15.397545810805||-17.110056872557|-17.110056872557|-18.495923479304|-18.495923479304|-18.495923479304|-18.495923479304|-18.586982047012|-18.610430067834|-19.17989981843|-19.201503367494|-19.201503367494|-19.687448072512|-19.866520915567|-19.866520915567|-19.866520915567|-19.866520915567|16.255965620648|16.255965620648|16.255965620648|16.120351296409|16.120351296409|16.120351296409|15.757057275754|15.117562919173|14.213464689822|13.873493566083|13.530548985322|13.270609837461|11.919844183313||-15.130173116937|-15.291858785699|-15.70654881591|-15.835974211978|-15.835974211978|-15.971082099595|-16.11755589739|-16.11755589739|-16.11755589739|-16.11755589739|-16.583395526315|-16.958217353187|-17.818019198667|-18.0950217769|-18.35196834642|-18.571075662842|-18.648694657474|-19.353499941461|-19.613144137719|-20.455160381903|18.12704293524|18.12704293524|18.12704293524|18.12704293524|18.12704293524|18.12704293524|18.12704293524|18.12704293524|18.12704293524|18.12704293524|18.12704293524
01696|1123797|/equities/precision-biosciences-inc|R2000GROWTH|-0.44033320482109|-0.44033320482109|-0.44033320482109|-0.44033320482109|-0.44033320482109|-0.44033320482109|-0.44227898107108|-0.44227898107108|-0.44227898107108|-0.44227898107108|-0.44227898107108|-0.44365030353915|-0.44365030353915|-0.44365030353915|0.37187759526738|0.37187759526738|0.37187759526738|0.37187759526738|0.37187759526738||0.37187759526738|0.37187759526738|0.37187759526738|0.37187759526738|0.34927046314184|0.34927046314184|0.34927046314184|0.34927046314184|0.34927046314184||0.34927046314184|0.34927046314184|0.34927046314184|0.34927046314184||0.34927046314184|0.34927046314184|0.34927046314184|0.34927046314184|0.34927046314184|0.34927046314184|0.34927046314184|0.34927046314184|0.34927046314184|0.34927046314184|0.34927046314184|0.34927046314184|0.34927046314184|0.34927046314184|0.34927046314184|0.34927046314184|0.34927046314184|0.34927046314184|0.34927046314184|0.34927046314184|0.34927046314184||0.34927046314184|0.34927046314184|0.34927046314184|0.31269852383604|0.31269852383604|0.31269852383604|0.31269852383604|0.31269852383604|0.31269852383604|0.31269852383604|0.31269852383604|0.31269852383604|0.31269852383604|0.31054279719978|0.28408643013007|0.28096129793156|-0.35278606289326|-0.35278606289326|-0.35278606289326|-0.35534561699959|-0.35616181599136|-0.36229645330636|-0.36377383292746|-0.36782091327322|-0.37350657988271|-0.37492398209794|-0.38172109466375|-0.38358035219527|-0.38358035219527|-0.38903188355341|-0.39469230254838|-0.39469230254838|-0.39469230254838|-0.40224700923704|-0.40663000837457|-0.41151665366901|-0.41230184907399|-0.43800760501713|-0.45009734226698|-0.45637483777199|-0.47462166958132|-0.47462166958132|-0.47691319510979|-0.50353487085019|-0.52055342441041|-0.53170854742682|-0.53170854742682|-0.53984819346931|-0.53984819346931|-0.54530207707449|-0.54530207707449|-0.54530207707449|-0.54530207707449|-0.54530207707449|-0.55750787306675|-0.58787539820813|-0.61928377461591||-0.62231767269441|-0.62231767269441|-0.62231767269441|-0.62231767269441|-0.62231767269441|-0.62231767269441|-0.62231767269441|-0.62231767269441|-0.62231767269441|-0.62231767269441|-0.62231767269441|-0.62231767269441|-0.64680400118018|0.52500973394705|0.52500973394705|0.52500973394705|0.52500973394705|0.52500973394705|0.52500973394705|0.52500973394705|0.52500973394705|0.52500973394705|0.52500973394705|0.52500973394705|0.52500973394705|0.52500973394705|0.52500973394705|0.52500973394705|0.52500973394705|0.52500973394705|0.52500973394705|0.52500973394705|0.52500973394705|0.52500973394705|0.52500973394705|0.52500973394705|0.52500973394705|0.49689971132624|-0.66890195854644|-0.66890195854644|-0.66890195854644|-0.66890195854644|-0.66890195854644||-0.66890195854644|-0.66890195854644|-0.67682443998632|-0.68474936973582|-0.72001592860763|-0.75025103871629|-0.76438450023649|-0.77340499676066|-0.80044996977733|-0.8475611037776||-0.86049948550119|-0.86049948550119|-0.89945452320193|-0.90185758809966|-0.90185758809966|-0.90185758809966|-0.90185758809966|-0.90185758809966|-0.90185758809966|-0.90185758809966|-0.90185758809966|-0.90185758809966|-0.90185758809966|-0.90185758809966||-0.90185758809966|-0.90185758809966|-0.90185758809966|-0.90185758809966|-0.90185758809966|-0.90185758809966|-0.90185758809966|-0.91935841287421|-0.93155348461256|-0.93464521082889|-0.9388891548211|-0.94639671417073|-0.94639671417073|-0.94639671417073|-0.94639671417073|-0.94639671417073|-0.94639671417073|-0.94639671417073|-0.94639671417073|-0.94639671417073|-0.94639671417073|-0.94639671417073|-0.94639671417073|-0.94639671417073|-0.94639671417073|-0.94639671417073|-0.94639671417073|-0.94639671417073|-0.94639671417073|-0.94639671417073|-0.94639671417073|-0.94639671417073|-0.94639671417073|-0.94639671417073|-0.94639671417073||-0.94639671417073|-0.94639671417073|-0.94639671417073|-0.94639671417073|-0.94639671417073|-0.94639671417073|-0.94639671417073|-0.94639671417073|-0.94639671417073|-0.96556855541685|-1.0179984084127|-1.0618148933249|-1.068094347406|-1.0828770415525|-1.1144411549016|-1.138422435086|-1.138422435086|-1.1841860408706|-1.2265678407001|-1.2526031104776|-1.3163507907451|-1.3163507907451|-1.3163507907451|-1.3163507907451|1.0705481488765|1.0705481488765|1.0705481488765|1.0705481488765|1.0705481488765|1.0705481488765|1.0705481488765
01697|1096237|/equities/allogene-therapeutics-inc|R2000GROWTH/R2000VALUE|3.4840247219699|3.4403052667663|3.2959325230031|3.2959325230031|3.1735359734858|2.9728177461983|2.8572975037231|2.8414416708035|2.8143797889333|2.592644057338|2.5857157151617|2.5816722100148|2.5816722100148|2.5816722100148|2.5816722100148|2.5816722100148|2.5816722100148|2.5816722100148|2.5816722100148||2.5816722100148|2.5816722100148|2.5816722100148|2.5816722100148|2.5816722100148|2.5816722100148|2.5816722100148|2.5816722100148|2.5816722100148||2.5293468573767|2.523718778632|2.3779415990369|2.3779415990369||-3.0620643415633|-3.0620643415633|-3.0620643415633|-3.0620643415633|-3.0620643415633|-3.0620643415633|-3.0620643415633|-3.0620643415633|-3.0620643415633|-3.1234047587915|-3.1527264352388|-3.1527264352388|-3.1527264352388|-3.1527264352388|-3.1527264352388|-3.1527264352388|-3.1527264352388|-3.2404358506846|-3.2404358506846|-3.2404358506846|-3.2404358506846||-3.2404358506846|-3.2404358506846|-3.2404358506846|-3.2404358506846|-3.2404358506846|-3.2404358506846|-3.2404358506846|-3.2404358506846|-3.2706453536006|-3.5393838323987|2.6374355581417|2.6374355581417|2.6374355581417|2.6374355581417|-3.1626896021189|-3.1626896021189|-3.1626896021189|-3.1626896021189|-3.1626896021189|-3.2574327783917|-3.3252030696179|-3.4757812515128|-3.5414235343788|-3.5608716077752|-3.5608716077752|-3.5608716077752|-3.5608716077752|-3.5608716077752|-3.5608716077752|-3.5608716077752|-3.5608716077752|-3.5608716077752|-3.5608716077752|-3.6698572974677|-3.6758231946562|-3.6758231946562|-3.6865591946282|-3.7430934578222|-3.9110483229207|-3.9378314481893|-4.0237016265832|-4.0999402358751|-4.0999402358751|-4.264679283593|-4.264679283593|-4.4319805327437|-4.4319805327437|-4.4580235728872|-4.4580235728872|-4.4580235728872|-4.4580235728872|-4.4580235728872|-4.4580235728872|-4.4580235728872|-4.4580235728872|-4.4580235728872|-4.4580235728872||-4.4580235728872|-4.4580235728872|-4.4580235728872|-4.4580235728872|-4.5400263081273|-4.5545386191602|-4.5545386191602|-4.6475469796741|-4.6475469796741|-4.6616411042306|-4.7828788704445|-4.8323099554435|-4.9203443991758|-4.99816058605|-5.0182340380117|-5.2005878020839|-5.2878531669595|-5.4626865297455|-5.4626865297455|-5.5396516223637|-5.5405303719886|-5.5405303719886|-5.5405303719886|-5.7039223515598|-5.8319414548971|-5.8501574124339|-5.9123969967103|4.8018909145598|4.8018909145598|4.8018909145598|4.8018909145598|4.8018909145598|4.8018909145598|4.8018909145598|4.8018909145598|4.8018909145598|4.8018909145598|4.8018909145598|4.8018909145598|4.6068232511154|-5.5586116200359|-5.5586116200359|-5.5586116200359||-5.5586116200359|-5.5586116200359|-5.5586116200359|-5.6123461597132|-5.6354822177357|-5.6354822177357|-5.6354822177357|-5.7085912513144|-5.7445460212901|-5.8547732711583||-6.0511371427939|-6.1082076291427|-6.4260639857566|-6.4784708317294|-6.4784708317294|-6.4784708317294|-6.4784708317294|-6.4784708317294|-6.4784708317294|-6.4784708317294|-6.4784708317294|-6.4784708317294|-6.5160785843017|-6.6284206365085||5.2034506471642|5.2034506471642|5.2034506471642|5.2034506471642|5.2034506471642|5.2034506471642|5.2034506471642|5.2034506471642|5.2034506471642|5.2034506471642|5.0980720955095|5.0980720955095|5.0980720955095|5.0980720955095|5.0980720955095|5.0980720955095|4.8084133684593|4.4432372053417|4.4430093503209|4.4430093503209|4.4430093503209|4.4430093503209|4.4430093503209|4.4430093503209|-5.4424208110628|-5.4424208110628|-5.4424208110628|-5.4424208110628|-5.4424208110628|-5.4424208110628|-5.4424208110628|-5.4424208110628|-5.4424208110628|-5.4488008492587|-5.5664456678097||-5.7093838665953|-5.7965377673033|-5.8339307158659|-5.8784950124715|-5.8784950124715|-5.8934729389658|-5.8934729389658|-5.8934729389658|-5.9306766315143|-5.9306766315143|-6.1218628137024|-6.2531811361745|-6.4167358822826|-6.4167358822826|-6.5169289583634|-6.6235322416569|-6.7380913827977|-6.7728794254817|-6.8146659668038|-6.8146659668038|-7.1286380895768|-7.1286380895768|-7.1286380895768|-7.1286380895768|-7.3323755406444|-7.5348349477063|-7.5348349477063|-7.5348349477063|-7.5348349477063|-7.5511722460069|-7.8018078687763
01698|16314|/equities/hawkins|R2000GROWTH/R2000VALUE|-66.738167908416|-66.738167908416|-66.738167908416|-66.738167908416|-66.738167908416|-66.738167908416|-66.738167908416|-69.714247894783|-69.714247894783|-69.714247894783|-69.714247894783|-69.714247894783|-69.714247894783|-69.714247894783|-69.714247894783|-69.714247894783|-69.714247894783|-69.714247894783|-71.04916381891||65.577013617265|65.577013617265|65.577013617265|65.577013617265|65.577013617265|65.577013617265|65.577013617265|65.577013617265|65.577013617265||65.577013617265|65.577013617265|65.577013617265|65.349849945426||64.773121575647|64.526817756588|64.526817756588|64.184243579369|63.225314335152|63.225314335152|61.952571025739|58.111860703737|58.111860703737|58.111860703737|58.111860703737|58.111860703737|58.111860703737|58.111860703737|58.111860703737|58.111860703737|58.111860703737|58.111860703737|58.111860703737|58.111860703737|57.236966119896||57.236966119896|57.236966119896|57.236966119896|57.236966119896|57.236966119896|57.236966119896|55.923018122923|54.668516244326|54.668516244326|54.668516244326|54.668516244326|53.845017633872|52.834079273015|52.834079273015|-59.607571710734|-59.607571710734|-59.607571710734|-59.607571710734|-59.607571710734|-60.304224347172|-60.54889863811|-60.54889863811|-60.54889863811|-61.202385519191|-61.269873723106|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-62.576281995397|-63.98050781844|58.779245860443|58.779245860443|58.779245860443|58.779245860443||58.779245860443|58.208556606886|57.290087861615|56.002874554084|54.706527061911|53.64242333356|53.532446638119|53.122917690037|53.122917690037|53.122917690037|53.122917690037|53.122917690037|53.122917690037|51.889908620779|49.871567431495|48.323406739815|46.63711987136|46.582368128071|46.582368128071|46.343044011858|46.343044011858|46.343044011858|-49.47764011223|-49.47764011223|-49.47764011223|-49.47764011223|-49.47764011223|-49.47764011223|-49.47764011223|-49.47764011223|-49.47764011223|-49.47764011223|-49.47764011223|-49.47764011223|-49.47764011223|-49.47764011223|-49.47764011223|-49.47764011223|-49.47764011223|-49.47764011223|-49.992765495302|-49.992765495302|46.273277763885||46.273277763885|46.273277763885|46.273277763885|46.273277763885|46.273277763885|46.273277763885|46.273277763885|46.273277763885|46.273277763885|46.273277763885||46.273277763885|46.273277763885|46.273277763885|46.273277763885|46.273277763885|46.273277763885|46.273277763885|46.104194751892|44.763238169247|44.763238169247|44.763238169247|43.058041706675|42.779492209348|42.717326758368||42.717326758368|42.717326758368|42.717326758368|42.717326758368|42.717326758368|42.717326758368|42.717326758368|39.8480536182|39.8480536182|39.8480536182|39.464504952704|-42.678070139554|-42.678070139554|-42.678070139554|-42.678070139554|-42.678070139554|-42.678070139554|-43.096658676822|-43.096658676822|-43.838232643029|-43.949704521917|40.827797899903|40.827797899903|40.827797899903|40.827797899903|40.827797899903|40.827797899903|40.827797899903|40.827797899903|40.827797899903|40.827797899903|40.827797899903|40.522553137343|40.507836319121|39.951095711646||39.951095711646|39.951095711646|39.951095711646|39.951095711646|39.93025010102|39.64583431872|39.322036071974|38.894484515939|38.299149402814|38.249411021869|38.249411021869|38.249411021869|38.249411021869|38.249411021869|38.249411021869|38.249411021869|38.249411021869|38.249411021869|38.249411021869|38.249411021869|38.249411021869|38.249411021869|38.249411021869|38.249411021869|38.249411021869|38.141882948197|38.141882948197|38.141882948197|38.141882948197|38.141882948197|38.141882948197
01699|16949|/equities/pacific-premier|R2000GROWTH/R2000VALUE|-26.912301717028|-26.952556912353|-27.14407975613|-27.714600006065|-27.844278352483|-28.185865103121|-28.274294097021|-29.164493462327|-29.576855990674|-29.576855990674|-29.576855990674|-29.576855990674|-29.576855990674|-29.576855990674|-29.576855990674|-29.576855990674|-29.576855990674|-29.685589628513|27.079751383483||27.079751383483|27.079751383483|27.079751383483|27.079751383483|27.079751383483|27.079751383483|27.079751383483|27.079751383483|27.079751383483||27.079751383483|27.079751383483|26.833057389458|26.666730865063||26.643416199053|26.643416199053|26.643416199053|26.643416199053|26.643416199053|26.643416199053|26.643416199053|24.329351090683|23.875679580387|23.875679580387|23.517421925528|23.014253502107|23.014253502107|22.086115837362|22.086115837362|21.050655240174|21.050655240174|21.050655240174|21.050655240174|21.050655240174|21.050655240174||21.050655240174|20.996284558106|20.659204670377|20.244115507809|20.021007964895|20.021007964895|19.482230555002|19.022366521491|19.022366521491|19.022366521491|19.022366521491|19.022366521491|19.022366521491|19.014295575501|-20.678052511351|-20.678052511351|-20.678052511351|-20.678052511351|-20.678052511351|-20.678052511351|-20.678052511351|-21.667835543042|-22.614262286695|-22.779736191997|-22.782828575537|-22.782828575537|-22.782828575537|-22.782828575537|-22.782828575537|-22.782828575537|-22.782828575537|-22.782828575537|-22.782828575537|-22.782828575537|-22.782828575537|-22.782828575537|-22.845365478115|-23.170113829799|-23.170113829799|-23.170113829799|-23.170113829799|-23.248226741738|-23.248226741738|-23.274141103898|-23.543878642359|-23.851330452542|-23.851330452542|-24.007034705061|-24.161995292389|-24.161995292389|-24.161995292389|-24.229784667264|-24.229784667264|-24.229784667264|-24.229784667264|-24.547868848086|-24.547868848086||-24.547868848086|-24.547868848086|-24.547868848086|-24.547868848086|-24.547868848086|-24.547868848086|-24.6160734262|-24.6160734262|-24.943137178369|-25.280707793708|23.155363223132|23.155363223132|23.155363223132|23.155363223132|23.155363223132|23.155363223132|23.155363223132|23.155363223132|23.155363223132|23.155363223132|23.155363223132|23.155363223132|23.155363223132|23.155363223132|23.155363223132|22.883180986043|22.720202112856|22.276890384558|21.7310388479|21.529121495327|21.261024052391|21.146748179076|21.128331839903|20.486203180269|19.856336154888|19.751558197808|19.751558197808|19.535065109279|18.952849316097|18.940666754485|18.793830723555|18.793830723555|18.793830723555||18.793830723555|18.793830723555|18.793830723555|18.793830723555|18.793830723555|18.793830723555|18.793830723555|18.793830723555|18.793830723555|18.793830723555||18.793830723555|18.793830723555|18.793830723555|18.783522653349|18.640949414912|18.640949414912|18.640949414912|18.640949414912|17.693277013239|-21.018702392975|-21.018702392975|-21.018702392975|-21.018702392975|-21.018702392975||-21.018702392975|-21.018702392975|-21.018702392975|-21.018702392975|-21.018702392975|-21.018702392975|-21.018702392975|-21.018702392975|-21.018702392975|-21.018702392975|-21.018702392975|-21.274435077892|-21.274435077892|-21.274435077892|-21.61889309515|-21.61889309515|-21.61889309515|-22.733548001332|-23.724497613954|-23.81029268024|-23.81029268024|-23.81029268024|-23.81029268024|-24.320325382524|-25.11174997574|-25.518610469566|-25.691826512241|-25.691826512241|-25.691826512241|-25.691826512241|-25.691826512241|-25.691826512241|-26.112863304244|-26.311715070382|-26.311715070382||-26.311715070382|-26.311715070382|-26.998015871727|-27.706629637308|-27.926587823835|-28.469541818795|-28.713380688757|-28.769301544124|-28.769301544124|-28.769301544124|-28.986748380006|-28.986748380006|-28.986748380006|-28.986748380006|-28.986748380006|-28.986748380006|-28.986748380006|-30.423490970886|-30.423490970886|-30.650511708035|-32.31223558295|-33.041323066952|-33.739613825747|31.339879129763|31.339879129763|31.339879129763|31.339879129763|31.339879129763|31.339879129763|31.339879129763|31.339879129763
01700|15438|/equities/accuray-incorped|R2000GROWTH|-2.8037560816787|-2.8037560816787|-2.8037560816787|-2.8037560816787|-2.8037560816787|-2.8580623463549|-2.9934026351415|-3.0276695214866|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808||2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808|2.6851411689808||2.6851411689808|2.6851411689808|2.6851411689808|2.583212295008||2.5369026692181|2.5043919651011|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459||-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.8682627485459|-2.9136916226549|-2.9136916226549|-2.9136916226549|-2.9136916226549|-2.9136916226549|-2.9136916226549|-2.9136916226549|-2.9136916226549|-2.9136916226549|-2.9136916226549|-2.9757185055594|-3.0817052407984|2.6537082803249|2.6537082803249|2.6537082803249|2.6537082803249|2.6537082803249|2.6537082803249|2.6537082803249|2.6537082803249|2.6537082803249|2.6537082803249|2.6537082803249|2.6537082803249|2.6537082803249|2.6141204184956|-2.8992340850895|-2.8992340850895|-2.9799415897942|-2.9799415897942|-2.9799415897942|-2.9799415897942|-2.9799415897942|-2.9799415897942|-2.9799415897942|-2.9799415897942|-2.9799415897942|-2.9799415897942|-2.9799415897942|-2.9799415897942|-2.9799415897942|-2.9799415897942|-2.9799415897942|-2.9799415897942|-2.9799415897942|-3.047646172799|-3.1576624004459|-3.1908226544419||-3.1908226544419|-3.1908226544419|-3.1908226544419|-3.1936918822437|-3.2050209108583|-3.2050209108583|-3.2694675595222|-3.3119085928531|-3.3577265544108|-3.3577265544108|-3.3824349954583|-3.4061943905064|-3.5476105363842|-3.6791797076326|-3.6791797076326|-3.724638505629|-4.0221315973901|-4.2679240696853|3.8673406114848|3.8673406114848|3.8673406114848|3.8673406114848|3.8673406114848|3.8673406114848|3.8673406114848|3.7889344152115|3.705587962855|3.6103144923726|3.6016949699591|3.6016949699591|3.5803722326701|3.5529780290678|3.5529780290678|3.5065624682451|3.5065624682451|3.5065624682451|3.5065624682451|3.5065624682451|3.5065624682451|3.5065624682451|3.5065624682451|3.5065624682451|3.5065624682451||3.5065624682451|3.5065624682451|3.5065624682451|3.5065624682451|3.5065624682451|3.5065624682451|3.5065624682451|3.5065624682451|3.5065624682451|3.5065624682451||3.5065624682451|3.5065624682451|3.5065624682451|3.42474713241|3.3888856030718|3.291539666522|3.252002635242|3.252002635242|3.252002635242|3.252002635242|3.252002635242|3.252002635242|3.252002635242|3.252002635242||3.252002635242|3.252002635242|3.252002635242|3.252002635242|3.2450028819525|3.1766697612828|3.1412998004562|3.1286664852176|3.1125180967711|3.1125180967711|3.1125180967711|3.1125180967711|3.1111312451255|3.012645887257|2.9721064423205|2.9414021753759|2.9414021753759|2.9414021753759|2.9414021753759|2.9414021753759|2.7665580669477|2.6919952368944|-3.056348123247|-3.1082281026103|-3.1082281026103|-3.1082281026103|-3.1082281026103|-3.1082281026103|-3.1082281026103|-3.1082281026103|-3.1082281026103|-3.1082281026103|-3.1082281026103|-3.1082281026103|-3.1082281026103||-3.1082281026103|-3.1082281026103|-3.1082281026103|-3.1082281026103|-3.1082281026103|-3.1082281026103|-3.1082281026103|-3.1082281026103|-3.1082281026103|-3.1082281026103|-3.1082281026103|-3.1082281026103|-3.1082281026103|-3.1082281026103|-3.1082281026103|-3.1082281026103|-3.1082281026103|-3.1082281026103|-3.1082281026103|2.7270568601188|2.7270568601188|2.7270568601188|2.7270568601188|2.7270568601188|2.7270568601188|2.7270568601188|2.7270568601188|2.7270568601188|2.7270568601188|2.7270568601188|2.7270568601188
01701|1096533|/equities/graf-industrial-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01702|101922|/equities/phibro-anim|R2000GROWTH|10.431998625833|10.431998625833|10.431998625833|10.431998625833|10.431998625833|10.431998625833|10.431998625833|10.431998625833|10.431998625833|10.431998625833|10.402112376444|10.402112376444|10.402112376444|10.402112376444|10.402112376444|10.402112376444|10.402112376444|10.402112376444|10.402112376444||10.402112376444|10.402112376444|10.402112376444|10.402112376444|10.402112376444|10.402112376444|10.402112376444|10.402112376444|10.402112376444||10.215076767064|10.215076767064|10.178418144757|10.027540747567||10.027540747567|10.027540747567|10.027540747567|9.990839824058|9.990839824058|9.990839824058|9.990839824058|9.9587856723358|9.9587856723358|9.9587856723358|9.9587856723358|9.9587856723358|9.9587856723358|9.7508729247572|9.2242835702215|-11.040090926619|-11.040090926619|-11.243434623581|-11.332581402011|-11.332581402011|-11.332581402011||-11.332581402011|-11.332581402011|-11.332581402011|-11.332581402011|-11.332581402011|-11.332581402011|-11.332581402011|-11.332581402011|-11.500368781826|-12.055859508273|10.963907983866|10.963907983866|10.923786722915|10.868652064818|-12.033995198878|-12.033995198878|-12.033995198878|-12.033995198878|-12.090411662694|-12.240179485343|-12.255477051229|-12.593030192555|-12.810033350191|-13.099203565608|-13.241893268173|-13.272836051461|-13.272836051461|-13.272836051461|-13.272836051461|-13.272836051461|-13.308706692057|-13.593562791962|-13.76340330775|-13.766505034473|-13.766505034473|-13.766505034473|-13.861672330462|-13.920419022752|-13.920419022752|-13.920419022752|-13.920419022752|-13.920419022752|-13.920419022752|-13.920419022752|-13.920419022752|-13.920419022752|-13.940554668851|-13.987838429817|-14.108124405664|-14.108124405664|-14.108124405664|-14.108124405664|-14.108124405664|-14.108124405664|-14.289582683556|-14.777313923298|-15.477570824555||-15.586813742698|-15.586813742698|14.039747208306|14.039747208306|14.039747208306|14.039747208306|14.039747208306|14.039747208306|14.039747208306|14.039747208306|14.039747208306|14.039747208306|14.039747208306|14.039747208306|14.039747208306|14.039747208306|14.039747208306|14.039747208306|13.911580927835|13.911580927835|13.911580927835|13.749543783539|13.749543783539|13.749543783539|13.749543783539|13.749543783539|13.749543783539|13.749543783539|13.749543783539|13.749543783539|13.664353818224|13.48261565028|13.269981037046|13.269981037046|13.269981037046|13.269981037046|13.269981037046|13.181089969107|-14.611381644481|-14.611381644481|-14.611381644481|-14.611381644481|-14.611381644481||-14.611381644481|-14.611381644481|-14.611381644481|-14.611381644481|-14.611381644481|-14.611381644481|-14.611381644481|-14.611381644481|-14.611381644481|-14.611381644481||-14.611381644481|-14.611381644481|-14.611381644481|-14.611381644481|-14.611381644481|-14.611381644481|-14.611381644481|-14.611381644481|-14.611381644481|-14.611381644481|-14.611381644481|-14.611381644481|-14.639241306061|-14.639241306061||-14.639241306061|-14.639241306061|-15.116045996077|-15.569972067533|-15.569972067533|-15.569972067533|-15.569972067533|-15.574964686267|-15.574964686267|-15.574964686267|-15.574964686267|-15.574964686267|-15.574964686267|-15.574964686267|-15.935215345452|-15.935215345452|-15.935215345452|-15.993905219106|-15.993905219106|-15.993905219106|-15.993905219106|-15.993905219106|-15.993905219106|-15.993905219106|-15.993905219106|-15.993905219106|-15.993905219106|-15.993905219106|-15.993905219106|-15.993905219106|-15.993905219106|-15.993905219106|-15.993905219106|-15.993905219106|-15.993905219106||-15.993905219106|-15.993905219106|-15.993905219106|-15.993905219106|-15.993905219106|-15.993905219106|-15.993905219106|-15.993905219106|-15.993905219106|-15.993905219106|-16.262950271002|-16.334201181525|-16.334201181525|-16.334201181525|-16.334201181525|-16.334201181525|-16.389112142053|14.936256281066|14.936256281066|14.936256281066|14.936256281066|14.936256281066|14.936256281066|14.936256281066|14.936256281066|14.876252989271|14.876252989271|14.876252989271|14.876252989271|14.876252989271|14.876252989271
01703|15393|/equities/amkor-technology|R2000GROWTH/R2000VALUE|-33.465831825278|-33.465831825278|-33.465831825278|-33.465831825278|31.415532816764|31.415532816764|31.415532816764|31.415532816764|31.415532816764|31.415532816764|31.415532816764|31.415532816764|31.096758883658|31.047177466488|30.778253511959|29.643615144683|-32.561770613234|-32.561770613234|-32.561770613234||-32.561770613234|-32.561770613234|-32.780039821948|-32.780039821948|-32.780039821948|-32.780039821948|-33.017821032565|-33.687023806088|31.848672394865||31.848672394865|31.848672394865|31.848672394865|31.682216755674||31.244739169079|31.244739169079|31.244739169079|31.244739169079|30.873669114596|30.833644300574|30.090716898302|28.761907643588|28.149619705711|27.316798456548|26.749775736463|26.497564024557|26.497564024557|26.428322931325|26.428322931325|26.428322931325|26.428322931325|26.428322931325|25.750913880706|25.709709089038|25.709709089038||25.380787656304|24.779207650817|24.432564991488|23.939961294083|23.47162835217|22.96149950134|22.313054297889|21.146449537768|20.94216640315|20.779526661472|20.779526661472|20.708952866755|20.708952866755|20.433280585829|19.360866677567|-22.403395773692|-22.403395773692|-22.631238647879|-23.034431877601|-23.414855145216|-23.414855145216|-23.87678374052|-23.985937105284|-24.160272313799|-24.160272313799|-24.160272313799|-24.160272313799|-24.160272313799|-24.160272313799|-24.160272313799|-24.160272313799|-24.160272313799|-24.160272313799|-24.160272313799|-24.160272313799|-24.214747642638|-24.32999740614|-24.370049641021|-24.370049641021|-24.370049641021|-24.370049641021|-24.370049641021|-24.697616653848|-24.955773438799|-24.986815335339|-25.492395058811|-25.554464258039|-25.554464258039|-25.554464258039|-25.592976100275|-25.592976100275|-25.592976100275|-26.015529640327|-26.387810185894|-26.666455431497|25.725487084403|25.725487084403||25.710124487363|25.619582488231|25.205091293313|24.7851025348|-27.564400614203|-27.564400614203|-27.564400614203|-27.564400614203|-27.564400614203|-27.564400614203|-27.564400614203|-27.727390330037|-28.312655812061|-28.632117992812|-29.058608644731|-29.234254432527|-30.029727274408|27.080786247914|27.080786247914|27.080786247914|27.080786247914|27.080786247914|27.080786247914|27.080786247914|27.080786247914|27.080786247914|26.892143506162|26.892143506162|26.892143506162|26.892143506162|26.892143506162|26.892143506162|26.892143506162|26.843966478095|26.843966478095|26.843966478095|26.843966478095|26.843966478095|26.843966478095|26.843966478095|26.843966478095|26.843966478095|26.843966478095||26.843966478095|26.843966478095|26.117741260248|25.809711943421|24.840235191752|24.343436955581|24.343436955581|24.343436955581|24.343436955581|24.343436955581||24.343436955581|24.343436955581|24.343436955581|24.343436955581|23.915977063507|23.915977063507|23.915977063507|23.740530295207|23.086913848474|23.086913848474|23.086913848474|23.086913848474|23.086913848474|23.086913848474||22.471848356011|21.564275489121|21.287470023168|21.287470023168|20.941910390868|20.787122228426|20.772081033701|-22.927721042386|-22.927721042386|-22.927721042386|-22.927721042386|-22.927721042386|-22.927721042386|-22.927721042386|-22.927721042386|-22.927721042386|-22.927721042386|-23.555223909739|-23.858860298134|-23.975561996188|-23.975561996188|-23.975561996188|-24.196952391428|-24.81114795557|-25.491551800474|-25.64450266174|-25.838335909353|-25.861206387929|-26.127322926261|-26.127322926261|-26.346543317638|-26.346543317638|-26.589492592107|-26.696753574185|-26.696753574185||-26.696753574185|-26.79861490017|-27.083402768596|-27.083402768596|-27.083402768596|-27.083402768596|-27.083402768596|-27.083402768596|-27.083402768596|-27.083402768596|-27.083402768596|-27.083402768596|-27.083402768596|-27.083402768596|-27.083402768596|-27.083402768596|-27.083402768596|-27.669139475272|-27.669139475272|-28.389321745155|-28.565936615178|-28.565936615178|-28.565936615178|-28.565936615178|-28.565936615178|-28.565936615178|-28.565936615178|-28.565936615178|-28.565936615178|-28.565936615178|-28.886687505035
01704|41295|/equities/capitol-acq|R2000GROWTH|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.141286654223|-10.278096352406|-10.572329002826||-11.213154481747|-11.433382907287|9.8596915179406|9.8596915179406|9.8596915179406|9.8596915179406|9.8596915179406|9.8596915179406|9.8596915179406||9.8596915179406|9.8596915179406|9.7091023054293|9.3273354202035||9.2858472289278|9.2858472289278|9.0689967938743|8.8024962553804|8.7327117136752|8.7327117136752|8.5491241008744|7.8859714965805|7.1571905326826|7.1513227038894|7.0656366407114|7.0482074485043|7.0435640266449|6.718874828672|6.718874828672|6.5517591162665|6.5517591162665|6.2235657820153|6.0996728549858|6.0996728549858|6.0996728549858||6.0996728549858|6.0996728549858|6.0996728549858|6.0996728549858|6.0851920059941|6.0796578119885|5.3712452873067|-6.915325641988|-6.915325641988|-6.915325641988|-6.915325641988|-6.915325641988|-6.915325641988|-6.915325641988|-6.915325641988|-6.915325641988|-6.915325641988|-6.915325641988|-6.915325641988|-7.1621587309579|-7.1621587309579|-7.1621587309579|-7.1621587309579|-7.1621587309579|-7.3296207093905|-7.7584673722266|-7.7647131028586|-7.7647131028586|-7.8274588389323|-7.9974932407024|-7.9974932407024|-7.9974932407024|-7.9974932407024|-8.0172149047457|-8.0485721545311|-8.0764689927733|-8.160521031026|-8.291690111827|-8.3261776937378|-8.3261776937378|-8.3261776937378|-8.3261776937378|-8.3261776937378|-8.7501971736366|-9.0079970641063|-9.0742409281506|-9.0742409281506|-9.0742409281506|-9.4647124401479|-9.5024580019215|-9.6229722550743|-9.6229722550743|-9.7160805122977|-9.7970336694327|-9.7997599463559|-10.03362203758|-10.215135745661||-10.253239557099|-10.44228873976|-10.586815365243|-10.758372156806|-10.858191588396|-10.86687951935|-10.939310454138|9.6196099476563|9.6196099476563|9.6196099476563|9.6196099476563|9.6196099476563|9.6196099476563|9.6196099476563|9.6196099476563|9.6196099476563|9.6196099476563|9.6196099476563|9.6196099476563|9.6196099476563|9.6196099476563|9.6196099476563|9.6196099476563|9.6196099476563|9.6196099476563|9.6196099476563|8.4045669984538|-11.118621049138|-11.118621049138|9.6796818539772|9.6796818539772|9.6796818539772|9.6796818539772|9.6796818539772|9.6796818539772|9.6796818539772|9.6796818539772|9.6796818539772|9.6796818539772|9.6796818539772|9.6796818539772|9.6796818539772|9.6796818539772||9.6079792761442|-10.903183009359|-10.903183009359|-10.903183009359|-10.903183009359|-10.903183009359|-10.903183009359|-10.903183009359|-10.903183009359|-10.903183009359||-10.903183009359|-10.903183009359|-10.903183009359|-10.903183009359|-10.903183009359|-10.903183009359|-10.903183009359|-10.903183009359|-10.903183009359|-10.903183009359|-10.903183009359|-10.903183009359|-10.903183009359|-10.903183009359||-10.903183009359|-11.093536617726|-11.094484755694|-11.421269608288|-11.421269608288|-11.421269608288|-11.421269608288|-11.421269608288|-11.421269608288|9.6063093673903|9.6063093673903|9.6063093673903|9.6063093673903|9.6063093673903|9.6063093673903|9.6063093673903|9.6063093673903|9.5235212112312|9.5235212112312|9.5235212112312|9.5235212112312|9.5235212112312|9.5235212112312|9.5235212112312|9.5235212112312|9.5235212112312|9.5235212112312|9.5235212112312|9.2231344409391|8.1778771289636|-10.063869281018|-10.063869281018|-10.063869281018|-10.063869281018|-10.063869281018||-10.063869281018|-10.063869281018|-10.063869281018|-10.063869281018|-10.063869281018|-10.063869281018|-10.063869281018|-10.063869281018|-10.063869281018|-10.063869281018|-10.063869281018|-10.063869281018|-10.063869281018|-10.063869281018|-10.224298842973|-10.408208309655|-10.408208309655|-10.616985734899|-10.616985734899|-10.85165112173|-11.22572308288|-11.413216398682|-11.413216398682|-11.413216398682|-11.413216398682|-11.413216398682|-11.413216398682|-11.978295907407|-12.22062104321|-12.22062104321|-12.22062104321
01705|1153167|/equities/onewater-marine|R2000GROWTH|-30.091627765259|-30.091627765259|-30.091627765259|-30.091627765259|-30.091627765259|-30.091627765259|-30.091627765259|-30.091627765259|-30.091627765259|-30.836269458754|-31.85886350559|-31.85886350559|-32.679045432171|-32.679045432171|-32.679045432171|-32.679045432171|-32.89675113157|-33.037877747498|-33.037877747498||-33.971947324965|-33.971947324965|30.730899598555|30.730899598555|30.730899598555|30.730899598555|30.730899598555|30.730899598555|30.730899598555||30.730899598555|30.730899598555|30.730899598555|30.290444032303||28.978865161179|28.978865161179|28.978865161179|28.900681511824|28.047977889318|27.688259933546|27.083088925762|25.194203908407|25.194203908407|25.194203908407|25.194203908407|25.194203908407|25.194203908407|25.194203908407|25.194203908407|24.388545477782|24.388545477782|24.388545477782|24.213837227346|24.213837227346|24.213837227346||24.213837227346|24.213837227346|24.213837227346|24.213837227346|24.213837227346|24.213837227346|23.234430296688|22.178647645758|22.178647645758|22.178647645758|22.178647645758|22.178647645758|22.178647645758|22.178647645758|-24.480906995547|-24.480906995547|-24.480906995547|-24.480906995547|-24.636162687686|-24.82823597209|-24.903039786731|-25.566433003119|-25.578886601527|-25.578886601527|-25.578886601527|-25.578886601527|-25.578886601527|-25.578886601527|-25.578886601527|-25.578886601527|-25.578886601527|-25.578886601527|-25.578886601527|-25.578886601527|-25.996263500937|-26.547204461834|-26.547204461834|-26.547204461834|-26.547204461834|-26.547204461834|-26.547204461834|-26.547204461834|-26.953560898857|-27.037845477083|-27.332605000578|-27.651734374455|-27.76904423198|-27.76904423198|-27.76904423198|-27.76904423198|-27.76904423198|-28.070923257278|-28.070923257278|-28.5637144782|-29.05545043085|-29.05545043085|-29.16550063131||-29.287393537658|-29.287393537658|-29.287393537658|-29.287393537658|-29.287393537658|-29.287393537658|-29.287393537658|-29.665103134731|-30.433781607526|-30.925071666458|-30.925071666458|-30.925071666458|-31.65396833179|-31.69329865506|-32.257670950043|-32.257670950043|-32.257670950043|-32.257670950043|-32.257670950043|-32.793114349121|-32.793114349121|-34.303772472534|35.438982790788|35.438982790788|35.438982790788|35.438982790788|35.438982790788|35.438982790788|35.438982790788|35.438982790788|35.438982790788|35.438982790788|35.438982790788|35.438982790788|35.438982790788|34.577203558639|34.128948634152|33.922554909393|33.291725727369|32.993853552253|32.993853552253|32.993853552253|32.993853552253||32.993853552253|32.690200151239|32.133054006138|31.686171253564|31.402134904202|31.026840497479|31.026840497479|31.026840497479|31.026840497479|31.026840497479||31.026840497479|31.026840497479|30.781254981872|30.619463839925|29.412298456137|29.412298456137|29.315332270667|29.191481008579|27.598867829696|26.965408466542|26.207675878962|-28.412370438106|-28.412370438106|-28.412370438106||-28.412370438106|-28.412370438106|-28.412370438106|-28.412370438106|-28.412370438106|-28.412370438106|-28.412370438106|-28.412370438106|-28.412370438106|-28.412370438106|-28.412370438106|-28.412370438106|-28.412370438106|-28.412370438106|-28.412370438106|-28.412370438106|-28.412370438106|-28.412370438106|25.339777057845|25.339777057845|25.339777057845|25.339777057845|25.339777057845|25.339777057845|25.339777057845|25.339777057845|25.339777057845|25.339777057845|25.339777057845|25.339777057845|25.087807303754|25.036484507974|25.036484507974|24.687259652279|24.515150775564||24.515150775564|24.515150775564|24.515150775564|24.515150775564|24.00294636582|-27.692889935069|-27.692889935069|-27.692889935069|-27.692889935069|-27.692889935069|-27.692889935069|-27.692889935069|-27.692889935069|-27.692889935069|-27.770482864968|-28.118292427717|-28.241045415072|-28.241045415072|-28.241045415072|-29.016717420318|-29.483574428269|-29.957027159475|-30.398085923485|-30.60567686071|-30.60567686071|-30.60567686071|-30.770751974208|-31.163613236859|-31.878458991|-32.430509795027|-32.555009671137
01706|1052375|/equities/rimini-street|R2000GROWTH|3.0206643413523|3.0206643413523|3.0206643413523|3.0206643413523|3.0206643413523|3.0206643413523|3.0206643413523|3.0206643413523|3.0206643413523|3.0071164544987|3.0071164544987|2.9846797043632|2.9846797043632|2.9846797043632|2.9248575089665|2.9248575089665|2.9248575089665|2.9248575089665|2.9248575089665||2.9248575089665|2.9248575089665|2.9248575089665|2.9248575089665|2.9248575089665|2.9081750841375|2.8984863495127|2.8984863495127|2.8984863495127||2.8984863495127|2.8984863495127|2.8984863495127|2.8984863495127||2.8448957253883|2.8448957253883|2.8448957253883|2.8448957253883|2.8448957253883|2.8448957253883|2.8448957253883|2.8448957253883|2.8448957253883|2.8448957253883|2.8448957253883|2.8448957253883|2.8448957253883|2.8448957253883|2.8448957253883|2.7932795320778|2.7932795320778|2.7932795320778|2.7425326942105|2.6947585740242|2.6733769633767||2.6733769633767|2.6733769633767|2.6733769633767|2.6225541288793|2.6225541288793|2.6225541288793|2.5927490586638|2.5326878488725|2.4371837963013|2.4371837963013|2.4371837963013|2.4371837963013|2.4371837963013|2.4371837963013|2.2499265791473|2.0999183391529|-2.2616517021881|-2.2616517021881|-2.2616517021881|-2.2812796516139|-2.2918719602326|-2.2918719602326|-2.2918719602326|-2.2950243294849|-2.2950243294849|-2.2950243294849|-2.2950243294849|-2.2950243294849|-2.2950243294849|-2.315027874831|-2.315027874831|-2.315027874831|-2.315027874831|-2.315027874831|-2.315027874831|-2.315027874831|-2.315027874831|-2.3357893943182|-2.3357893943182|-2.3357893943182|-2.3689326047226|-2.3707585069122|-2.4008427960544|-2.4096515658055|-2.4096515658055|-2.4504461291271|-2.4624401996354|-2.5054891981262|-2.5445545854855|-2.5445545854855|-2.555616226758|-2.6001291307756|-2.6120880083849|-2.6384311071822|-2.6560345879074|-2.7367051829758|-2.7735612381236||-2.8014010482425|-2.8014010482425|-2.8014010482425|-2.8014010482425|-2.8255566152593|-2.8787851899488|-2.942539185244|-2.9942102630471|-3.0544447922214|-3.0544447922214|-3.0544447922214|-3.1607033219731|-3.1607033219731|-3.2124481826795|-3.3327202829799|-3.3902672282551|-3.3902672282551|-3.3902672282551|-3.3902672282551|-3.3902672282551|-3.3902672282551|-3.3960967711357|-3.3960967711357|-3.3960967711357|-3.3960967711357|-3.3960967711357|-3.6889963074688|-3.9747181119923|-4.5085757112508|4.6293436751237|4.6293436751237|4.6293436751237|4.6293436751237|4.6003819820472|4.5857020083609|4.5460580657525|4.4572867365461|4.4219854641603|4.4047060331422|4.3357842587451|4.2953157847701|4.2302331504481|4.2302331504481||4.1874313152782|4.1058089137982|4.1058089137982|4.1058089137982|4.1058089137982|4.1058089137982|4.1058089137982|4.1058089137982|4.1058089137982|4.1058089137982||4.1058089137982|4.1058089137982|4.0995100207804|4.0408441167936|3.9432060140988|3.9432060140988|3.9432060140988|3.9432060140988|3.9432060140988|3.9432060140988|3.9432060140988|3.9432060140988|3.9432060140988|3.8096733511179||3.6351926791105|3.6114108782532|3.6114108782532|3.5299010521308|3.4522798304528|3.4522798304528|3.4522798304528|3.4522798304528|3.4522798304528|3.4522798304528|3.4522798304528|3.4522798304528|3.4522798304528|3.4522798304528|3.4522798304528|3.4522798304528|-4.1088704468329|-4.1088704468329|-4.1523524083128|-4.1523524083128|-4.1674339014866|-4.1674339014866|-4.1674339014866|-4.1674339014866|-4.2554822452176|-4.3794246787615|-4.4249164257654|-4.4687959390888|-4.4779645063471|-4.4779645063471|-4.4779645063471|-4.4779645063471|-4.4779645063471|-4.4779645063471|-4.4779645063471||-4.4779645063471|-4.4779645063471|-4.5032383841487|-4.6161536024911|-4.632561879244|-4.632561879244|-4.632561879244|-4.6968063761539|-4.6968063761539|-4.6968063761539|-4.7620682373916|-4.8153407980928|-4.8153407980928|-4.8153407980928|-4.8153407980928|4.0362968346169|4.0362968346169|4.0362968346169|4.0362968346169|4.0362968346169|4.0362968346169|4.0362968346169|4.0362968346169|4.0362968346169|3.9840406732085|-4.8873168785055|-4.8873168785055|-4.8873168785055|-4.9486855487779|4.4039612949256|4.4039612949256
01707|17617|/equities/zix-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01708|17164|/equities/shenandoah-teleco|R2000GROWTH/R2000VALUE|-20.97684927593|-20.97684927593|-20.97684927593|-21.138207491104|-21.138207491104|-21.138207491104|-21.138207491104|-21.138207491104|-21.138207491104|-21.138207491104|-21.138207491104|-21.138207491104|-21.138207491104|-21.138207491104|-21.138207491104|-21.138207491104|-21.138207491104|-21.586897169952|-21.820996376546||-22.001662674515|-22.037125948368|-22.400695777931|-22.53855194096|-22.678114992405|-22.678114992405|-22.678114992405|-22.678114992405|-22.678114992405||-22.678114992405|-22.678114992405|-22.678114992405|-22.678114992405||-22.678114992405|-22.678114992405|-22.678114992405|-22.678114992405|-22.678114992405|-22.678114992405|-22.678114992405|-22.678114992405|-22.835960182906|-22.999401394262|-23.212037682698|-23.212037682698|-23.575598319554|-24.208996861273|-24.343590545138|-24.343590545138|-24.343590545138|-24.7145439778|22.49403651293|22.49403651293|22.49403651293||22.49403651293|22.49403651293|22.49403651293|22.49403651293|22.49403651293|22.49403651293|22.49403651293|22.49403651293|22.49403651293|22.49403651293|22.49403651293|22.49403651293|22.49403651293|22.49403651293|22.49403651293|22.49403651293|22.49403651293|22.49403651293|22.49403651293|22.49403651293|21.493057283382|20.864843517467|20.864843517467|20.864843517467|20.864843517467|20.864843517467|20.864843517467|20.593804917344|20.593804917344|20.593804917344|20.593804917344|20.593804917344|-22.163937852025|-22.163937852025|-22.163937852025|-22.163937852025|-22.163937852025|-22.163937852025|-22.163937852025|-22.163937852025|-22.163937852025|-22.163937852025|-22.235764288504|-22.418072249712|-22.419524857536|-22.49941232118|-22.49941232118|-22.513029648234|-22.513029648234|-22.513029648234|-22.513029648234|-22.819085876313|-22.819085876313|-22.819085876313|-22.819085876313|-23.141205884977|-23.477376085446||20.95289882476|20.95289882476|20.77266601782|20.5083104422|20.5083104422|20.5083104422|20.5083104422|20.5083104422|20.5083104422|20.5083104422|20.5083104422|20.5083104422|20.5083104422|20.5083104422|20.254511865234|19.761125282287|19.027360920376|18.822623151614|18.454026109724|-19.923524673372|-19.923524673372|-19.923524673372|-19.923524673372|-19.923524673372|-19.939903706965|-19.939903706965|-19.939903706965|-19.939903706965|-19.939903706965|-19.939903706965|-19.939903706965|-19.939903706965|-19.939903706965|-19.939903706965|-19.939903706965|-20.174615615669|18.481415319299|18.481415319299|18.481415319299|18.481415319299|18.481415319299|18.481415319299|18.481415319299||18.481415319299|18.481415319299|18.481415319299|18.481415319299|18.481415319299|18.481415319299|18.481415319299|18.481415319299|18.481415319299|18.481415319299||18.481415319299|18.481415319299|18.481415319299|18.481415319299|18.481415319299|18.481415319299|18.481415319299|18.481415319299|18.481415319299|18.481415319299|18.481415319299|18.481415319299|18.481415319299|18.481415319299||18.481415319299|18.481415319299|18.481415319299|18.481415319299|18.481415319299|18.24323934963|18.120754054752|18.120754054752|18.120754054752|18.120754054752|18.120754054752|18.120754054752|18.120754054752|18.120754054752|18.120754054752|18.120754054752|18.120754054752|18.120754054752|18.120754054752|18.120754054752|17.694171697527|-20.169604381624|-20.169604381624|18.413359995453|18.413359995453|18.413359995453|18.413359995453|18.413359995453|18.413359995453|18.413359995453|-20.296926696314|-20.296926696314|-20.296926696314|-20.296926696314|-20.296926696314||-20.296926696314|-20.296926696314|-20.296926696314|-20.296926696314|-20.296926696314|-20.296926696314|-20.296926696314|-20.296926696314|-20.296926696314|-20.296926696314|-20.296926696314|-20.296926696314|-20.296926696314|-20.296926696314|-20.296926696314|-20.296926696314|-20.296926696314|-20.296926696314|-20.296926696314|-20.296926696314|-20.296926696314|-20.296926696314|-20.296926696314|-20.797426835031|18.294133662944|18.294133662944|18.294133662944|18.294133662944|18.294133662944|18.294133662944|18.294133662944
01709|953808|/equities/evolent-health-inc|R2000GROWTH/R2000VALUE|-32.095101531498|-32.095101531498|-32.095101531498|-32.095101531498|-32.095101531498|-32.480187667437|-32.480187667437|-32.64354193324|-33.11549485427|-33.11549485427|-33.11549485427|-33.11549485427|-33.11549485427|-33.11549485427|-33.11549485427|-33.11549485427|-33.11549485427|-33.652217051518|30.584414924997||30.584414924997|30.584414924997|30.584414924997|30.584414924997|30.584414924997|30.584414924997|30.584414924997|30.584414924997|30.584414924997||30.584414924997|30.510461663558|30.087549897646|29.532234320613||28.911371691991|27.966523046813|27.826756889831|27.826756889831|27.041953651123|26.707725833977|-30.100380014575|-30.100380014575|-30.100380014575|-30.100380014575|-30.100380014575|-30.100380014575|-30.100380014575|-30.100380014575|27.232720570809|27.232720570809|27.232720570809|27.232720570809|27.232720570809|27.232720570809|26.989689196752||26.946384268704|26.946384268704|26.946384268704|26.946384268704|26.946384268704|26.946384268704|26.195982541975|25.115549718161|25.115549718161|25.115549718161|25.115549718161|25.115549718161|24.303943910886|23.235494285479|-26.701487369431|-26.701487369431|-26.748765450791|-26.748765450791|-26.748765450791|-27.63307272734|-28.699802576853|25.840397351067|25.840397351067|25.840397351067|25.840397351067|25.840397351067|25.840397351067|25.739862619629|25.739862619629|25.739862619629|25.739862619629|25.694847622172|25.263064489612|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.744166816634|-27.789052693311|-27.789052693311|-27.789052693311||-27.789052693311|-27.789052693311|-27.789052693311|-27.789052693311|-27.789052693311|-27.789052693311|-27.789052693311|-28.406170651055|-28.53907839097|-28.942071482447|-28.942071482447|-29.140912317465|-29.877681069054|-30.82353475853|28.043913033125|28.043913033125|28.043913033125|28.043913033125|28.043913033125|28.043913033125|28.043913033125|28.043913033125|28.043913033125|28.043913033125|28.043913033125|28.043913033125|28.043913033125|28.043913033125|28.043913033125|28.043913033125|28.043913033125|28.043913033125|28.043913033125|-31.12958553611|-31.12958553611|-31.12958553611|-31.12958553611|-31.12958553611|-31.12958553611|-31.12958553611|-31.12958553611|-31.12958553611|-31.12958553611||-31.12958553611|-31.12958553611|-31.12958553611|-31.12958553611|-31.12958553611|-31.12958553611|-31.436015883355|-31.436015883355|-31.436015883355|-31.436015883355||-32.366129229762|29.106088566914|29.106088566914|29.106088566914|29.106088566914|29.106088566914|29.106088566914|29.106088566914|-32.204026326302|-32.204026326302|-32.204026326302|-32.204026326302|-32.204026326302|-32.282528569039||-32.663920271989|-33.69991065462|-34.942678996806|-36.095753321917|-36.125837893256|-36.195377132372|-36.303756849343|33.405992204359|33.405992204359|33.405992204359|33.405992204359|33.405992204359|33.405992204359|33.405992204359|33.405992204359|33.405992204359|33.405992204359|33.405992204359|33.405992204359|33.405992204359|33.299157123224|33.105137449627|33.105137449627|33.105137449627|33.105137449627|33.105137449627|32.445151229838|31.894108344161|31.540864256845|30.285404924801|-33.817424195996|-33.817424195996|-33.817424195996|-33.817424195996|-33.817424195996||-33.817424195996|-33.817424195996|-33.817424195996|-33.817424195996|-33.817424195996|-33.817424195996|-33.817424195996|-33.817424195996|-33.817424195996|-33.817424195996|-33.885260654728|-33.885260654728|-33.885260654728|-33.885260654728|-33.885260654728|-33.885260654728|-33.885260654728|-34.444488050075|-34.444488050075|-35.367764580616|32.3698831869|32.3698831869|32.3698831869|32.3698831869|32.3698831869|31.913758418387|31.678065773984|31.618962284746|31.576070782015|31.238967679683|30.924407295324
01710|1163373|/equities/b-riley-principal-merger-ii|R2000GROWTH|0.88470592785347|0.88300659577569|0.87924343354394|0.87924343354394|0.87924343354394|0.87924343354394|0.84193719103259|0.82548578662256|0.79776195334703|0.75600235829274|-1.0947533476472|-1.0947533476472|-1.0947533476472|-1.0947533476472|-1.0947533476472|-1.0947533476472|-1.0947533476472|-1.0947533476472|-1.0947533476472||-1.1701926410331|-1.2223584718322|-1.2773538603623|-1.3288542644005|-1.3295936403254|-1.3534318206023|-1.3810798026136|-1.4264775985934|-1.5171972573308||-1.5813303524154|1.0915172199225|1.0915172199225|1.0915172199225||1.0915172199225|1.0915172199225|1.0915172199225|1.0915172199225|1.0915172199225|1.0915172199225|1.0915172199225|0.80168580123846|-1.4661573973366|-1.4661573973366|-1.4661573973366|-1.4661573973366|-1.4661573973366|-1.4661573973366|-1.4661573973366|-1.4661573973366|-1.4661573973366|-1.4661573973366|-1.4661573973366|-1.5279526078114|-1.567713985113||-1.5691933270601|-1.6091037322313|-1.7028930572703|-1.7482144797328|-1.7907938454419|-1.8741478978402|-1.8741478978402|-1.8741478978402|-1.9479258457828|-1.9479258457828|-1.9479258457828|-2.1260549895546|-2.1260549895546|-2.1260549895546|-2.1260549895546|-2.1260549895546|-2.1260549895546|-2.1260549895546|-2.2044505320681|-2.2044505320681|-2.210778391217|-2.2392326356143|-2.2392326356143|-2.3047028516366|-2.407697608585|-2.496203907471|-2.496203907471|-2.496203907471|-2.6230043726289|-2.7866715211695|-2.8483284219456|-2.8483284219456|-2.8483284219456|-2.8483284219456|-2.8570316416635|-2.964479523965|-3.0750808687223|-3.0750808687223|-3.1706453397553|-3.2012726018474|-3.3153029359762|-3.3840764543943|-3.3840764543943|-3.3840764543943|-3.3840764543943|-3.4828629252571|-3.6718676690283|-3.6718676690283|-3.8904086090926|-3.9698984333545|-4.0084982259042|-4.1734258712405|-4.3357729036778|-4.3357729036778|-4.3357729036778|-4.6849482846893|2.6882264620688||2.6882264620688|2.2768747406681|2.2768747406681|2.2768747406681|2.2768747406681|2.2106752017603|-3.4074715097747|-3.4074715097747|-3.4074715097747|-3.4074715097747|-3.4074715097747|-3.4074715097747|-3.4074715097747|-3.4074715097747|-3.4074715097747|-3.4294127976455|-3.457125217336|-3.514028092907|-3.5766979551825|-3.7541089296907|-3.9962320990662|-4.2025987000296|-4.2025987000296|-4.2025987000296|-4.2025987000296|-4.2025987000296|-4.436220761916|-4.6264144657828|-4.6264144657828|-4.704122753641|-4.704122753641|-4.9618029149605|-5.1361940724468|-5.1361940724468|-5.1361940724468|-5.4129936278767|3.847028786231|3.847028786231|3.847028786231|3.847028786231|3.847028786231|3.847028786231|3.847028786231||3.847028786231|3.847028786231|3.847028786231|3.5772543022908|3.1452824351829|2.6336470309939|2.5834224906044|2.5834224906044|2.4920860756853|2.4655630266493||2.4655630266493|2.333522501282|2.333522501282|2.333522501282|2.2050250003648|2.0455834412919|1.986759426897|1.9806381228955|1.7587693271557|1.7587693271557|1.5669375758014|1.5669375758014|1.5566826954886|1.5566826954886||1.5566826954886|1.5566826954886|1.5566826954886|1.5566826954886|1.5566826954886|1.5566826954886|1.5566826954886|1.5566826954886|1.5566826954886|1.5566826954886|1.5566826954886|-2.4344152120184|-2.4344152120184|-2.4344152120184|-2.4344152120184|-2.4344152120184|-2.4344152120184|-2.4344152120184|-2.4471280075258|-2.517380205342|-2.517380205342|-2.6723669409188|-2.7709632250371|-2.903292467495|1.9824206729723|1.9824206729723|1.9824206729723|1.9824206729723|1.9824206729723|1.9824206729723|1.9824206729723|1.9824206729723|1.9824206729723|1.9824206729723|1.9824206729723||1.873354843886|1.873354843886|1.873354843886|1.867811008329|1.7282217529099|1.7282217529099|1.7282217529099|1.7282217529099|1.7282217529099|1.7282217529099|1.7282217529099|1.7282217529099|1.6149572732352|1.6149572732352|1.6149572732352|1.6149572732352|1.6149572732352|1.6149572732352|1.6149572732352|1.6149572732352|1.6149572732352|1.6149572732352|1.6149572732352|1.6149572732352|1.6149572732352|1.6149572732352|1.6149572732352|1.6149572732352|1.6149572732352|1.5241490024651|1.5241490024651
01711|100224|/equities/flexion-theraptc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01712|30677|/equities/bovie-medical-corp|R2000GROWTH|2.0328042808173|2.0328042808173|2.0328042808173|2.0328042808173|1.9803757008944|1.9803757008944|1.7196900242821|-2.5927561627216|-2.5927561627216|-2.5927561627216|-2.5927561627216|-2.5927561627216|-2.5927561627216|-2.5927561627216|-2.5927561627216|-2.5927561627216|-2.5927561627216|-2.6158401884841|-2.8314891036139||-2.959987884957|-2.9877761269852|-2.9877761269852|-2.9877761269852|-2.9877761269852|-2.9877761269852|-2.9877761269852|-2.9877761269852|-2.9877761269852||-2.9877761269852|-2.9877761269852|-2.9877761269852|-2.9877761269852||-2.9877761269852|-2.9877761269852|-2.9877761269852|-2.9877761269852|-2.9877761269852|-2.9877761269852|-2.9877761269852|-2.9877761269852|-2.9877761269852|-3.012118797396|-3.012118797396|-3.1270764060532|2.110468465499|2.110468465499|2.110468465499|2.110468465499|2.110468465499|2.110468465499|2.110468465499|1.8074649245782|1.5032943256744||1.442865915657|1.4326732507027|1.3069089433632|1.3069089433632|-2.3140013626228|-2.3140013626228|-2.4000014719047|-2.4608349597761|-2.6004765210707|-2.6004765210707|-2.9287170099997|-2.9287170099997|-2.9287170099997|-2.9287170099997|-2.9287170099997|-2.9287170099997|-2.9287170099997|-3.0385745419157|-3.137860498284|-3.1741283971455|-3.244720454391|-3.3108004015642|-3.3186170571334|-3.3259241886696|-3.3259241886696|-3.3259241886696|-3.3259241886696|-3.3259241886696|-3.3259241886696|-3.6210268148406|-3.7566963841102|-3.8697320061542|-3.8697320061542|-3.8697320061542|-3.8697320061542|-3.8697320061542|-3.8697320061542|-3.8697320061542|-3.8817084971517|-3.8817084971517|-3.8817084971517|-3.8817084971517|-4.014120546033|-4.1073562735209|-4.1710013011969|-4.4583126681686|-4.6153973625369|-4.6544192948019|-4.779243751596|-4.8602707476865|-5.0797951322408|-5.1553057411878|-5.2228398035598|-5.3481555725283|-5.3858394800972|-5.3858394800972|-5.3858394800972||-5.4224318519093|-5.4224318519093|-5.4224318519093|-5.4224318519093|-5.4224318519093|-5.4399241092974|-5.4554713967966|-5.5699679590516|-5.6952304722808|-5.6952304722808|-5.6952304722808|-5.6952304722808|-5.6952304722808|-5.6952304722808|-5.6952304722808|-5.6952304722808|-5.6952304722808|-5.7002558048061|-5.9719507490586|-6.1321677935334|-6.2052318953386|-6.2052318953386|-6.2052318953386|-6.2052318953386|-6.2052318953386|-6.2052318953386|-6.2052318953386|-6.2840965216812|-6.5351963247918|-6.6787174155277|-6.6787174155277|-6.6787174155277|-6.6787174155277|-6.6787174155277|-6.6787174155277|-6.6787174155277|-6.6787174155277|-6.6787174155277|-6.6787174155277|-6.6787174155277|-6.6787174155277|-6.7696858964542|-7.0252566428295||-7.248596254467|-7.7183829539733|6.2208965820554|6.2208965820554|5.9709964640144|5.9227737726109|5.9176220851348|5.9176220851348|5.8282469331342|5.6637171786357||5.6637171786357|5.6637171786357|5.6637171786357|5.6637171786357|5.546907773871|5.4543583648843|5.4543583648843|5.4543583648843|5.4543583648843|5.451353869774|5.1320598500062|4.9389552956476|4.8879079030932|4.8879079030932||4.7810089242658|4.6975441016044|4.6975441016044|4.6975441016044|4.6975441016044|4.6975441016044|4.4247927534833|4.4247927534833|4.2183049005066|4.2183049005066|4.0171943551738|3.111438460531|3.0443604460396|3.0443604460396|3.0443604460396|3.0443604460396|3.0443604460396|3.0443604460396|3.0443604460396|2.9809560765865|2.9110622659924|-3.35159703435|-3.35159703435|-3.35159703435|-3.35159703435|-3.35159703435|-3.35159703435|-3.35159703435|-3.35159703435|-3.35159703435|-3.35159703435|-3.35159703435|-3.35159703435|-3.35159703435|-3.35159703435||-3.35159703435|-3.35159703435|-3.35159703435|-3.35159703435|-3.35159703435|-3.35159703435|-3.35159703435|-3.35159703435|-3.35159703435|-3.35159703435|-3.35159703435|-3.35159703435|-3.35159703435|-3.35159703435|-3.35159703435|-3.35159703435|-3.35159703435|-3.415018227497|-3.415018227497|-3.415018227497|-3.415018227497|-3.499633796085|-3.499633796085|-3.499633796085|-3.499633796085|-3.499633796085|-3.499633796085|-3.499633796085|-3.499633796085|-3.499633796085|2.878782935995
01713|48411|/equities/aerie-pharmace|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01714|1167959|/equities/bioatla|R2000GROWTH|2.0396807008751|2.0396807008751|1.8756896979022|1.8279885458072|1.6872095054079|-2.4166549768358|-2.4166549768358|-2.5573944279783|-2.6113421117399|-2.6113421117399|-2.6113421117399|-2.6113421117399|-2.6113421117399|-2.6113421117399|-2.6648245492615|-2.7459161854494|-2.8710180627758|2.1007099421433|2.1007099421433||2.1007099421433|2.1007099421433|2.1007099421433|2.1007099421433|2.1007099421433|2.1007099421433|2.1007099421433|2.1007099421433|2.1007099421433||2.1007099421433|2.1007099421433|2.0671776568019|1.6963086431914||1.6583984765403|1.6032204929317|1.4697788883958|1.4697788883958|1.4697788883958|1.4697788883958|1.4297543090487|1.3570606194497|1.3570606194497|1.3570606194497|1.3570606194497|1.3570606194497|1.3570606194497|1.3570606194497|1.3570606194497|1.3570606194497|1.3570606194497|1.2957533440648|1.2957533440648|1.2957533440648|1.2957533440648||1.2957533440648|1.2957533440648|1.2957533440648|1.2957533440648|1.2957533440648|1.2957533440648|1.2957533440648|1.2957533440648|1.2957533440648|1.2957533440648|1.2957533440648|1.2957533440648|1.2957533440648|1.266392617497|-1.7789208467812|-1.7789208467812|-1.7789208467812|-1.7789208467812|-1.7789208467812|-1.7789208467812|-1.8154675823683|-1.9144084632655|-1.9535094367421|-1.9838773558646|-1.9838773558646|-1.9838773558646|-1.9838773558646|-1.9838773558646|-1.9838773558646|-1.9838773558646|-1.9838773558646|-1.9838773558646|-1.9838773558646|-1.9838773558646|-1.9838773558646|-1.9838773558646|-2.009019256754|-2.0533547546281|-2.1606081420124|-2.1606081420124|-2.1606081420124|-2.1606081420124|-2.1701201922297|-2.3073557225201|-2.3767841554718|-2.4313693798419|-2.4313693798419|-2.4759659211763|-2.5344066002776|-2.5918407284341|-2.657045267591|-2.7937115017673|-2.8670903779954|-2.9078913504669|-2.9078913504669|-2.9078913504669|-2.9078913504669||-2.9078913504669|-2.9078913504669|-2.9078913504669|-2.9078913504669|-2.9078913504669|-2.9078913504669|-2.9962681195018|-3.0391465368737|-3.0391465368737|-3.0391465368737|-3.0391465368737|-3.0391465368737|-3.1790624739851|-3.1790624739851|-3.1790624739851|-3.2685519207527|-3.2685519207527|-3.2685519207527|-3.2685519207527|-3.3079199785478|-3.3079199785478|-3.3079199785478|-3.3079199785478|-3.3079199785478|-3.3079199785478|-3.3079199785478|-3.3079199785478|-3.3079199785478|-3.3079199785478|-3.3079199785478|-3.3079199785478|-3.3079199785478|-3.3079199785478|-3.3079199785478|-3.3079199785478|-3.3079199785478|-3.4188803812085|-3.4188803812085|-3.4188803812085|-3.4188803812085|-3.4188803812085|-3.4543116909728|-3.6359018068033||-3.6457262288992|-3.6457262288992|-3.6457262288992|-3.7491402506237|-3.8568225965902|-3.8623450580021|-3.8623450580021|-3.8623450580021|-3.8623450580021|-3.8623450580021||-3.8623450580021|-3.8623450580021|-3.8623450580021|-3.8623450580021|-3.8623450580021|-3.8623450580021|-3.8623450580021|-3.8623450580021|-3.8623450580021|-3.8623450580021|-3.8623450580021|-3.8623450580021|-3.8623450580021|-3.8623450580021||-3.8623450580021|-3.8623450580021|3.0293883218967|3.0293883218967|3.0293883218967|3.0293883218967|3.0293883218967|3.0293883218967|3.0293883218967|3.0293883218967|3.0293883218967|3.0293883218967|3.0293883218967|3.0293883218967|3.0293883218967|3.0293883218967|3.0293883218967|2.989705383361|2.989705383361|2.8678410018693|2.8678410018693|2.8678410018693|2.8678410018693|2.8678410018693|2.8678410018693|2.8678410018693|2.8678410018693|2.8678410018693|2.8678410018693|2.8139067849859|2.6751187467293|2.6625565695605|2.6625565695605|2.6625565695605|2.4375628418218||2.3647921556113|-3.0377297528289|-3.0377297528289|-3.0377297528289|-3.0377297528289|-3.0377297528289|-3.0377297528289|-3.0377297528289|-3.0377297528289|-3.0377297528289|-3.0396997407302|-3.1668884704759|-3.2509872328628|-3.2955414069349|-3.4196284869645|-3.4196284869645|-3.4196284869645|-3.4206151636504|-3.4206151636504|-3.4206151636504|-3.6485379700954|-3.6485379700954|-3.6485379700954|-3.6485379700954|-3.6485379700954|-3.7655976354077|-3.8045530251877|-3.8280452821012|-3.8280452821012|-3.8280452821012|-4.048583703279
01715|20613|/equities/bluelinx-holdings-inc|R2000GROWTH|108.56164791987|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003||107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003|107.01335008003||107.01335008003|107.01335008003|107.01335008003|104.8637235149||103.60469155667|102.81875338817|102.81875338817|100.6330561667|98.406674023683|98.406674023683|95.645699629315|88.903539227272|88.903539227272|88.245321007597|86.4387454148|85.422959730442|85.422959730442|84.432174918183|83.99963871321|82.294871821237|81.055237608664|81.055237608664|81.055237608664|81.055237608664|81.055237608664||80.003316958736|80.003316958736|80.003316958736|79.4526344887|79.4526344887|79.4526344887|77.526260441275|72.519182065827|71.957324654453|71.957324654453|71.957324654453|71.117634375389|71.117634375389|71.117634375389|68.674363010087|68.674363010087|-75.620634139595|-75.620634139595|-75.620634139595|-75.712642737029|-76.091829162834|-77.283253411449|-77.769839741562|-78.678158099756|-80.196184696208|-80.412273427348|-80.412273427348|-80.412273427348|-80.412273427348|-83.301974849017|-84.326970553408|-84.326970553408|-84.326970553408|-85.633385695636|-85.633385695636|-85.633385695636|-85.633385695636|-88.316539594001|-88.556888961918|-88.556888961918|-88.556888961918|-88.556888961918|-88.556888961918|-88.556888961918|-88.754881541074|-91.173201525809|82.961336163785|82.961336163785|82.961336163785|82.961336163785|82.961336163785|82.961336163785|82.961336163785|82.961336163785|82.961336163785|82.961336163785|82.961336163785||82.961336163785|-89.689171131864|-89.689171131864|-89.689171131864|-89.689171131864|-89.689171131864|-89.873936349329|-89.873936349329|-89.873936349329|-90.112706376642|-90.229122163554|-93.188497196185|-93.188497196185|-93.188497196185|-93.188497196185|-94.130272373609|-95.718685663467|-96.614219058057|-96.614219058057|-96.614219058057|-96.614219058057|-96.614219058057|-96.614219058057|89.296309844264|89.296309844264|89.296309844264|89.296309844264|89.296309844264|89.296309844264|89.296309844264|89.296309844264|88.973682182375|88.846870176597|88.190963895899|87.416280702068|87.15108103588|87.008031154505|86.999852835379|86.999852835379|86.999852835379|86.999852835379|86.999852835379|86.999852835379||86.999852835379|86.999852835379|86.999852835379|85.055241480473|85.055241480473|85.055241480473|85.055241480473|85.055241480473|85.055241480473|85.055241480473||85.055241480473|85.055241480473|85.055241480473|85.055241480473|84.264479547702|84.264479547702|84.264479547702|83.434332642249|80.972034014256|78.846151498723|77.872113284985|76.774932767685|76.774932767685|76.774932767685||76.774932767685|76.774932767685|76.774932767685|76.774932767685|76.774932767685|76.774932767685|75.422422516938|72.944637842306|70.51404165706|68.650226322379|67.761542973216|65.806325081563|65.806325081563|65.806325081563|65.806325081563|65.806325081563|65.806325081563|65.806325081563|65.806325081563|65.806325081563|65.806325081563|65.806325081563|65.806325081563|65.806325081563|65.806325081563|65.806325081563|65.197024375836|64.306142821037|64.306142821037|-70.495724579619|-70.495724579619|-70.495724579619|-70.495724579619|-70.495724579619|-70.495724579619||-70.495724579619|-70.779885076733|-73.762649508816|-75.53989068281|-76.435987697833|-77.281097662441|-77.453992485991|-78.011021211139|-78.011021211139|-78.011021211139|-80.963636798319|-83.072372457117|-85.196200928856|-85.196200928856|-85.196200928856|-85.661930914486|-85.661930914486|-88.964052354069|-88.964052354069|-92.467833795781|-93.034727617815|-93.034727617815|-93.034727617815|-93.034727617815|-93.034727617815|-93.034727617815|-93.034727617815|-93.034727617815|-93.034727617815|-93.034727617815|-93.689773967623
01716|16798|/equities/omega-flex|R2000GROWTH|-76.786367166733|-76.786367166733|-76.786367166733|-76.786367166733|-76.786367166733|-77.944718401405|-78.590108068754|-78.64068031948|-78.64068031948|-78.64068031948|-78.64068031948|-78.64068031948|-78.64068031948|-78.64068031948|-78.64068031948|-78.64068031948|-78.64068031948|-78.64068031948|-78.64068031948||-78.64068031948|-78.64068031948|-79.136510644148|-80.241312702295|-80.241312702295|-80.241312702295|-80.241312702295|-80.290623037679|-82.564027089391||-85.410582721801|73.616456795474|73.616456795474|73.616456795474||73.616456795474|73.616456795474|73.616456795474|73.616456795474|73.616456795474|73.616456795474|71.51208178284|70.046891798235|70.046891798235|69.838763781893|68.934321902977|68.911800488832|68.911800488832|68.911800488832|66.618116282757|64.715960501891|-71.703427809846|-71.703427809846|-71.703427809846|-71.703427809846|-71.703427809846||-71.703427809846|-71.703427809846|-71.703427809846|-71.703427809846|-71.703427809846|-71.703427809846|-71.703427809846|-71.703427809846|-72.482142044848|-73.203966325381|-73.203966325381|-77.817131661361|-77.817131661361|-77.817131661361|-77.817131661361|-77.817131661361|-77.817131661361|-77.817131661361|-77.817131661361|-78.805628327903|-78.805628327903|-79.902535893715|-80.801763616444|-81.463626528715|-81.68347088599|-83.134414214821|-83.50957511478|-83.50957511478|-83.50957511478|-84.364134534378|-84.364134534378|-84.364134534378|-84.364134534378|-84.364134534378|-85.231812724558|-85.263437880477|-85.263437880477|-85.263437880477|-85.263437880477|-85.263437880477|-85.263437880477|-85.263437880477|-86.487895684714|-86.487895684714|-86.487895684714|-86.487895684714|-86.487895684714|-86.487895684714|-86.487895684714|-86.487895684714|-86.487895684714|-86.487895684714|-86.487895684714|-86.487895684714|-86.487895684714|-86.487895684714|-86.487895684714||-86.487895684714|-86.487895684714|-86.487895684714|-86.487895684714|-86.487895684714|-86.487895684714|-87.877014271942|-88.241561454188|-88.241561454188|-88.241561454188|-88.241561454188|-89.301733168906|-90.231338076319|-90.231338076319|-91.175373877117|-92.486529920972|-94.479478198595|-95.235311187482|-95.235311187482|-95.235311187482|-95.235311187482|-95.710573765937|-95.710573765937|-96.822858383593|-97.359282973008|-97.77365186766|-97.790168741844|-97.908911691652|-97.908911691652|-98.534904253203|-99.398779299213|-102.78614553075|-103.17959896731|-103.17959896731|-103.17959896731|-103.17959896731|-103.17959896731|-103.17959896731|-103.6259128068|-103.6259128068|-103.6259128068|-103.6259128068|-106.78267706479||-109.45130367903|-110.79262228044|-110.79262228044|-110.79262228044|-111.44671275597|-111.44671275597|-111.44671275597|-112.43912789536|-113.54903048622|105.69259157146||105.69259157146|105.69259157146|105.69259157146|105.69259157146|105.24683730942|105.24683730942|105.02815424449|104.14850475001|-109.82755987146|-109.82755987146|-109.82755987146|-109.82755987146|-109.82755987146|-109.82755987146||-110.58264722916|-110.58264722916|-111.26607878716|-111.26607878716|-111.26607878716|-111.26607878716|-111.26607878716|-111.26607878716|-111.26607878716|-113.31751657096|-114.75036521055|-117.02540180526|105.92110063189|105.92110063189|105.92110063189|105.92110063189|105.92110063189|105.92110063189|104.72900265184|102.82464321763|102.82464321763|102.82464321763|102.82464321763|102.82464321763|102.82464321763|101.30404862994|100.11060773701|-111.63913960376|-115.02570772081|-115.14155141553|-115.14155141553|-115.14155141553|-115.14155141553|-115.14155141553|-115.14155141553||-116.07394686496|-116.54660681394|107.05080924675|107.05080924675|107.05080924675|107.05080924675|107.05080924675|107.05080924675|107.05080924675|107.05080924675|107.05080924675|107.05080924675|107.05080924675|107.05080924675|107.05080924675|107.05080924675|107.05080924675|107.05080924675|107.05080924675|107.05080924675|107.05080924675|107.05080924675|107.05080924675|107.05080924675|107.05080924675|107.05080924675|107.05080924675|107.05080924675|107.05080924675|107.05080924675|107.05080924675
01717|1171835|/equities/purecycle-technologies-holdings|R2000GROWTH|3.7030844248098|3.7030844248098|3.5706494160009|3.4584995450259|3.1397439574402|3.0299436770241|3.0299436770241|3.0299436770241|3.0219317235727|2.8331686035548|2.5422983849219|-3.6318392580195|-3.6318392580195|-3.6318392580195|-3.6318392580195|-3.6318392580195|-3.6318392580195|-3.6318392580195|-3.6318392580195||-3.6318392580195|-3.6949104010445|-3.981011436977|-4.1697349003046|-4.4163721458878|-4.6120802712403|-4.8573112302314|-4.9801348109258|-5.1787790456688||-5.1787790456688|-5.1787790456688|-5.1787790456688|-5.1787790456688||-5.1787790456688|-5.1787790456688|-5.1787790456688|-5.1787790456688|-5.1787790456688|3.8258284120309|3.8258284120309|3.3017395687022|3.3017395687022|3.3017395687022|3.1819329208707|-4.8639565217173|-4.8639565217173|-4.8639565217173|-4.8639565217173|-4.8639565217173|-4.8639565217173|-4.8639565217173|-4.8639565217173|-4.8639565217173|-4.8639565217173||-4.8639565217173|-4.8639565217173|-4.8639565217173|-4.8639565217173|-4.8639565217173|-4.8639565217173|-4.8639565217173|-4.8639565217173|-4.869279555444|-5.0754550209355|-5.4132442928478|-5.4132442928478|-5.4132442928478|-5.4132442928478|-5.4132442928478|-5.4330492789133|-5.5000524661154|-5.5000524661154|-5.5000524661154|-5.5000524661154|-5.5000524661154|-5.5371019571909|-5.5371019571909|-5.6434468659967|-5.6710518635214|-5.9503521429904|-5.9503521429904|-5.9503521429904|-6.0115024764679|-6.2222703807035|-6.2222703807035|-6.2222703807035|-6.2222703807035|-6.2222703807035|-6.2222703807035|-6.3639336286296|-6.4193708033815|-6.8042788076682|-6.8897638645049|-6.8897638645049|-7.2719599236245|-7.4652334837114|-7.5813702640704|-7.8303784177143|-7.8303784177143|-7.8303784177143|-7.8303784177143|-7.889309384805|-8.1258995294373|-8.5348883734589|-9.3722389375286|-9.3722389375286|-10.0019923212|-10.0019923212|-10.077769120741|-10.423076718172|-10.658696484919||-10.726607243613|-10.774257396704|-10.774257396704|-10.774257396704|-10.774257396704|-10.774257396704|-10.774257396704|-10.774257396704|-10.774257396704|-11.555200457874|-11.555200457874|-11.78582835231|9.8409851345472|9.8409851345472|9.8409851345472|9.8409851345472|9.8409851345472|9.8409851345472|9.8409851345472|9.8409851345472|9.8409851345472|9.8409851345472|9.8409851345472|9.8409851345472|9.8409851345472|9.465668243983|9.465668243983|9.465668243983|9.465668243983|9.465668243983|9.465668243983|9.465668243983|9.465668243983|9.465668243983|9.465668243983|9.465668243983|9.465668243983|9.465668243983|9.465668243983|9.4376989414912|9.4376989414912|9.4376989414912|9.4376989414912||9.4376989414912|9.0607768750435|8.593641304997|8.5458272804634|8.5458272804634|8.5458272804634|8.5458272804634|8.5458272804634|8.1942524766278|7.0241985754808||7.0241985754808|7.0241985754808|7.0241985754808|7.0241985754808|6.7870432119486|6.7870432119486|6.7870432119486|6.7870432119486|6.4897144614456|6.3722780982625|6.3722780982625|6.3722780982625|6.3722780982625|6.3722780982625||6.3722780982625|6.3722780982625|6.3722780982625|6.3722780982625|6.3722780982625|6.3722780982625|6.3722780982625|6.3722780982625|6.3722780982625|6.3722780982625|6.3722780982625|6.3722780982625|6.2132532905617|6.0772263737715|6.0772263737715|5.5858073203869|4.9484554504763|4.9484554504763|4.9484554504763|4.9484554504763|4.8451614882561|-6.4165601096459|-6.4165601096459|-6.4165601096459|-6.4165601096459|-6.5945113590369|5.4702755554953|5.4702755554953|5.4702755554953|5.4702755554953|5.4702755554953|5.4702755554953|5.4702755554953|5.4702755554953|5.4702755554953||5.4702755554953|5.4702755554953|5.4702755554953|5.4702755554953|5.4702755554953|5.3619728468567|4.9070342085869|4.9070342085869|4.8253155838683|4.6348669668112|4.6348669668112|4.6348669668112|4.6348669668112|4.6348669668112|4.6348669668112|4.3737411388726|-6.1916031815427|-6.1916031815427|-6.1916031815427|-6.3867812397102|-6.4574846163966|-6.5833717866714|-6.7423575237918|-7.087619683867|-7.229577273931|-7.2611970579248|-7.6257745861589|-7.6938576374008|-7.6938576374008|-7.694841878674|-8.2692688229587
01718|31075|/equities/verastem-inc|R2000GROWTH|10.923676713628|10.923676713628|10.923676713628|10.565174297406|9.7629714055349|9.6410800663949|9.5583849480161|9.5583849480161|9.5583849480161|9.5583849480161|9.4509836888323|9.2006394711541|9.2006394711541|9.2006394711541|9.2006394711541|9.2006394711541|9.2006394711541|9.2006394711541|9.1772377451024||9.1772377451024|8.6685971639511|8.4080362741546|7.9158124332513|7.1351362737114|6.9206391446939|6.9206391446939|6.9206391446939|6.9206391446939||6.8344382834822|6.8049091313051|6.6284834769755|6.6284834769755||6.6284834769755|6.3678193655757|6.3678193655757|6.2936878300538|6.2586155821908|6.2586155821908|6.2586155821908|6.0936290215745|-7.7032817494568|-7.7032817494568|-7.7032817494568|-7.7032817494568|-7.7032817494568|-7.7032817494568|-7.7032817494568|-7.7032817494568|-7.7032817494568|-7.7032817494568|-7.7105303687375|-7.7105303687375|-7.7105303687375||-7.7105303687375|-7.7105303687375|-7.7105303687375|-7.7105303687375|-7.7105303687375|-7.8478615463355|-7.9178988892931|-7.9178988892931|-7.9178988892931|-7.9178988892931|-7.9178988892931|-7.9178988892931|-7.9178988892931|-7.9178988892931|-7.9178988892931|-7.9274152604626|-8.0523577138581|-8.0523577138581|-8.2061423070362|-8.2061423070362|-8.2061423070362|-8.5351580521719|-8.5552255998338|-8.8046728383926|-9.0351920670301|-9.1749110034547|-9.1749110034547|-9.1749110034547|-9.1749110034547|-9.1749110034547|-9.1749110034547|-9.1749110034547|-9.1749110034547|-9.1749110034547|-9.1749110034547|-9.245228852546|-9.3556874744492|-9.5290972648282|-9.8123914332543|-10.050634659148|-10.634038647918|-10.635598351456|9.0528365827693|9.0528365827693|9.0528365827693|9.0528365827693|9.0528365827693|9.0528365827693|9.0528365827693|9.0528365827693|9.0528365827693|9.0528365827693|9.0528365827693|9.0528365827693|9.0528365827693|9.0528365827693|9.0528365827693||9.0528365827693|9.0528365827693|9.0528365827693|9.0528365827693|9.0528365827693|9.0528365827693|9.0528365827693|9.0528365827693|9.0528365827693|9.0528365827693|9.0528365827693|9.0528365827693|9.0528365827693|9.0528365827693|9.0528365827693|9.0528365827693|9.0528365827693|9.0528365827693|9.0528365827693|9.0528365827693|9.0528365827693|9.0528365827693|9.0528365827693|9.0528365827693|8.7664847083768|8.2922051955021|-10.179311141351|-10.179311141351|-10.179311141351|-10.179311141351|-10.179311141351|-10.179311141351|-10.179311141351|-10.179311141351|-10.179311141351|-10.179311141351|-10.179311141351|-10.179311141351|-10.179311141351|-10.179311141351|-10.179311141351|-10.179311141351|-10.179311141351||-10.179311141351|-10.383223462227|-10.383223462227|-10.633581797418|-11.402868659559|-12.043186990489|-12.092985992155|9.1521527852722|9.1521527852722|9.1521527852722||9.1521527852722|9.1521527852722|9.1521527852722|9.1521527852722|9.1521527852722|9.1521527852722|9.1521527852722|9.1521527852722|9.1521527852722|9.1521527852722|9.1521527852722|9.1521527852722|9.1521527852722|9.1521527852722||6.1490588018307|4.4539426508133|4.4539426508133|4.4539426508133|4.4539426508133|-5.5338292763886|-5.5338292763886|-5.5338292763886|-5.5338292763886|-5.5338292763886|-5.5338292763886|-5.5338292763886|-5.5338292763886|-5.5338292763886|-5.5338292763886|-5.5338292763886|-5.5338292763886|-5.5338292763886|-5.5338292763886|-5.5338292763886|-5.5338292763886|-5.5338292763886|-5.5338292763886|-5.5532901199671|-5.5532901199671|-5.5532901199671|-5.678766452826|-5.731740672894|-5.8006008813864|-5.8866334188287|-5.8866334188287|-5.8866334188287|-5.8866334188287|-5.8866334188287|-5.8866334188287||-5.8866334188287|-5.8866334188287|-5.8866334188287|-6.1677035742673|-6.3336705293558|-6.4175022717724|-6.4175022717724|-6.4175022717724|-6.5252628009959|-6.5252628009959|-6.5252628009959|-6.5252628009959|-6.5252628009959|-6.5252628009959|-6.5252628009959|-6.5252628009959|-6.5252628009959|-6.5252628009959|-6.5252628009959|-6.5252628009959|-6.8249030821239|-7.0136699668473|-7.1593001409709|-7.506555668109|-7.5277041920098|-7.5277041920098|-7.5277041920098|-7.5277041920098|-7.5277041920098|-7.5277041920098|-7.7069490759541
01719|41245|/equities/taylor-morn-home|R2000GROWTH/R2000VALUE|-55.856414325329|-55.856414325329|-55.856414325329|-55.856414325329|-55.856414325329|-56.309444399067|-56.309444399067|-56.309444399067|-56.309444399067|-56.309444399067|-56.309444399067|-56.309444399067|-56.309444399067|51.25698203782|51.25698203782|-54.068637974487|-54.068637974487|-54.068637974487|-54.068637974487||-54.068637974487|-54.068637974487|-54.068637974487|-54.068637974487|-54.068637974487|-54.068637974487|-54.168941002672|-54.704812340476|50.967587778408||50.967587778408|50.967587778408|50.885097845217|50.607887223717||50.139876422348|49.834862454139|49.686513193673|49.084182589392|48.347168184038|48.347168184038|47.705187506936|45.1408245993|45.1408245993|45.1408245993|45.1408245993|44.334909810002|44.334909810002|44.044826400348|44.044826400348|43.117308179613|42.763557954183|42.763557954183|42.241936400889|42.241936400889|42.241936400889||42.241936400889|42.207806242507|42.207806242507|42.207806242507|42.07315451839|42.07315451839|41.777392781868|40.188123225023|40.188123225023|40.188123225023|40.188123225023|40.188123225023|40.188123225023|40.188123225023|38.061805405937|-41.265303694556|-41.265303694556|-41.265303694556|-41.265303694556|-41.74867194157|-41.777413293842|-42.412708345269|-42.412708345269|-42.412708345269|-43.226895931932|-43.975997107528|-44.514171817064|-44.514171817064|-44.514171817064|-44.514171817064|-44.514171817064|-44.514171817064|-44.514171817064|-44.514171817064|-44.766654361353|-44.832951401192|-45.237446094572|-46.142072078549|-46.142072078549|-46.142072078549|-46.142072078549|-46.383691122094|-46.922989847439|-47.179156835628|-47.598506883065|-48.622522485545|-48.622522485545|-48.622522485545|-48.622522485545|-48.622522485545|-48.622522485545|-48.622522485545|-48.622522485545|-48.622522485545|-48.622522485545|-48.622522485545|-48.622522485545||-48.622522485545|-48.622522485545|-48.622522485545|-48.622522485545|-48.622522485545|-48.622522485545|-49.277441586243|-49.277441586243|-49.277441586243|-49.277441586243|-49.277441586243|-51.011601965943|-51.811356234949|-51.811356234949|-51.811356234949|-51.811356234949|-51.811356234949|-51.811356234949|-51.811356234949|-51.811356234949|-51.811356234949|-51.811356234949|-51.943026614316|-51.943026614316|-51.943026614316|-51.943026614316|-51.943026614316|-51.943026614316|48.47998527509|48.47998527509|48.47998527509|48.47998527509|48.47998527509|48.47998527509|48.235292688807|47.671992054472|47.073323292742|46.333986541971|45.819295784696|45.819295784696|45.819295784696|45.819295784696|45.819295784696||45.819295784696|45.480885714143|44.842882884688|44.842882884688|44.253618754623|44.253618754623|44.253618754623|44.253618754623|44.253618754623|44.253618754623||44.253618754623|44.253618754623|44.253618754623|44.253618754623|43.832634755503|43.744054254351|43.744054254351|43.526724957159|42.126360732903|41.649543385367|41.649543385367|41.649543385367|41.649543385367|41.649543385367||41.649543385367|41.649543385367|41.649543385367|41.649543385367|41.649543385367|41.649543385367|41.649543385367|40.805604304054|40.411517961823|40.411517961823|40.411517961823|40.29337634864|40.260284256819|40.260284256819|39.371657531917|39.371657531917|39.371657531917|39.371657531917|39.371657531917|39.371657531917|39.371657531917|37.845173484153|37.448052878814|37.448052878814|37.052204513361|37.052204513361|37.052204513361|36.547950108636|36.389052849995|35.553021411087|35.279879117689|35.279879117689|35.279879117689|35.279879117689|35.279879117689||35.279879117689|35.279879117689|35.279879117689|35.279879117689|34.775976314237|34.136917474193|34.024062566952|34.024062566952|34.024062566952|34.024062566952|34.024062566952|34.024062566952|34.024062566952|34.024062566952|34.024062566952|34.024062566952|34.024062566952|34.024062566952|34.024062566952|34.024062566952|34.024062566952|33.733915074155|33.733915074155|33.733915074155|33.733915074155|33.733915074155|33.733915074155|33.733915074155|33.733915074155|33.733915074155|33.733915074155
01720|986076|/equities/atomera-inc|R2000GROWTH|6.7310606958282|6.7310606958282|6.7310606958282|6.7310606958282|6.7310606958282|6.7310606958282|6.7310606958282|6.7310606958282|6.7310606958282|6.7310606958282|6.5285008485463|6.4493785787711|6.4493785787711|6.4493785787711|-7.3575138020441|-7.3575138020441|-7.3575138020441|-7.3575138020441|-7.3575138020441||-7.3575138020441|-7.3575138020441|-7.3575138020441|-7.3575138020441|-7.3575138020441|-7.3575138020441|-7.5305711083859|-7.6902345610161|6.3173183296323||6.3173183296323|6.3173183296323|6.3173183296323|6.3173183296323||6.2918650413222|6.2345473433646|6.2345473433646|6.2345473433646|6.0545356433824|5.7902172849394|5.7085637567018|5.6766746626268|5.6766746626268|5.6766746626268|5.6766746626268|5.6161774880944|5.6161774880944|5.6161774880944|5.6161774880944|5.4691416165628|5.3581719251955|5.3581719251955|5.3581719251955|5.3581719251955|5.3581719251955||5.2209242022131|5.220128845273|5.220128845273|5.220128845273|5.220128845273|5.220128845273|-6.3791195779691|-6.3791195779691|-6.3791195779691|-6.5026783802933|-6.5026783802933|-6.6352927528958|-7.0461474351464|5.695936433333|5.695936433333|5.695936433333|5.695936433333|5.695936433333|5.695936433333|5.695936433333|5.695936433333|5.695936433333|5.695936433333|5.695936433333|5.695936433333|5.695936433333|5.695936433333|5.695936433333|5.695936433333|5.695936433333|5.695936433333|5.695936433333|5.3414423073514|5.3414423073514|-6.5953375158925|-6.5953375158925|-6.5953375158925|-6.5953375158925|-6.5953375158925|-6.5953375158925|-6.5953375158925|-6.5953375158925|-6.5953375158925|-6.5953375158925|-6.5953375158925|-6.5953375158925|-6.5953375158925|-6.5953375158925|-6.6842636861425|-6.9282699700221|-6.9282699700221|-6.9282699700221|-7.0030774403528|-7.0859916793986|-7.0959519399188|-7.0967356908081|-7.1952397015093||-7.3391052248741|-7.5215224692849|-7.5738746196577|-7.5738746196577|-7.5738746196577|-7.5738746196577|-7.650265950547|-7.650265950547|-7.7436062170249|-7.8777838189881|-7.8777838189881|-7.8777838189881|-7.9869821821629|-8.2028508582452|-8.2028508582452|-8.6964120245354|-8.8712521235564|-8.8852581095275|-9.1291754854582|-9.1861193488685|-9.1861193488685|-9.1861193488685|7.5276288655392|7.5276288655392|7.5276288655392|7.5276288655392|7.5276288655392|7.5276288655392|7.5276288655392|7.5276288655392|7.5276288655392|7.5276288655392|7.5276288655392|7.5276288655392|7.5276288655392|7.5276288655392|7.525143533613|-9.2588694062572|-9.2588694062572|-9.2588694062572|-9.2588694062572|-9.2588694062572|-9.2588694062572||-9.2588694062572|-9.2588694062572|-9.2588694062572|-9.2588694062572|-9.2588694062572|-9.2588694062572|-9.3584660917234|7.9072019133493|7.9072019133493|7.9072019133493||7.9072019133493|7.9072019133493|7.9072019133493|7.9072019133493|7.9072019133493|7.9072019133493|7.9072019133493|7.9072019133493|7.9072019133493|7.9072019133493|7.9072019133493|7.9072019133493|7.9072019133493|7.9072019133493||7.7482574817787|7.6027034126532|7.6027034126532|7.6027034126532|7.4363795445782|7.4363795445782|7.4363795445782|7.4363795445782|7.4363795445782|7.4363795445782|7.4363795445782|7.4363795445782|7.4363795445782|7.4363795445782|7.4363795445782|7.4363795445782|7.4363795445782|7.2514826110582|6.631719462472|6.3701551141538|5.8773945373736|5.5337719169416|-6.2758092386681|-6.3139547223469|-6.3552273505948|-6.4433083262733|-6.4589182248445|-6.4589182248445|-6.4589182248445|-6.4589182248445|-6.615159338352|-6.7072879932952|-6.7948479544931|-6.8379417935801|-6.8962410334959||-7.0168410088563|-7.0168410088563|-7.183180181659|-7.183180181659|-7.183180181659|-7.183180181659|-7.183180181659|-7.183180181659|-7.183180181659|-7.183180181659|-7.183180181659|-7.183180181659|-7.183180181659|-7.183180181659|-7.183180181659|-7.183180181659|-7.183180181659|-7.183180181659|-7.183180181659|-7.183180181659|-7.6122784269654|-7.6122784269654|-7.6122784269654|-7.6122784269654|-7.6122784269654|-7.6122784269654|-7.8158622276181|-7.8158622276181|-7.8158622276181|-7.8158622276181|-7.9988444925083
01721|1114557|/equities/cf-finance-acquisition|R2000GROWTH/R2000VALUE|-8.9967439085185|-8.9967439085185|-8.9967439085185|-8.9967439085185|-8.9967439085185|-9.0893373330017|-9.0893373330017|-9.0893373330017|-9.0893373330017|-9.0893373330017|-9.0893373330017|-9.0893373330017|-9.0893373330017|-9.0893373330017|-9.0893373330017|-9.0893373330017|-9.0893373330017|-9.0893373330017|-9.0893373330017||-9.0893373330017|-9.0893373330017|-9.0893373330017|-9.0893373330017|-9.0953753082376|-9.1004166170868|-9.181018357466|-9.2227988828005|8.5338877321486||8.5338877321486|8.5338877321486|8.5338877321486|8.4618194501935||8.3797990394233|8.350471827637|8.350471827637|8.350471827637|8.3288200168273|8.3288200168273|8.3288200168273|8.1825777456121|-8.762000508557|-8.762000508557|-8.762000508557|-8.762000508557|-8.762000508557|-8.762000508557|-8.762000508557|-8.762000508557|-8.7877781076014|8.1636419764628|8.1636419764628|8.1636419764628|8.1636419764628||8.1636419764628|8.1636419764628|8.1636419764628|8.1636419764628|8.1636419764628|8.1636419764628|8.1636419764628|8.1272308223753|8.1272308223753|8.1272308223753|8.1272308223753|7.96479049942|7.96479049942|7.9525454973855|7.7383835023948|7.581259509624|-8.0589078355957|-8.0589078355957|-8.0589078355957|-8.0589078355957|-8.0589078355957|-8.0589078355957|-8.0589078355957|-8.0589078355957|-8.0589078355957|-8.0589078355957|-8.0589078355957|-8.0589078355957|-8.0589078355957|-8.0589078355957|-8.0589078355957|-8.0589078355957|-8.0589078355957|-8.0589078355957|-8.0589078355957|-8.0589078355957|-8.0643420935923|-8.1478802629371|-8.1725759604041|-8.1725759604041|-8.1725759604041|-8.1725759604041|-8.1725759604041|-8.1725759604041|-8.2013184940279|-8.2013184940279|-8.2013184940279|-8.2013184940279|-8.2013184940279|-8.2013184940279|-8.2013184940279|-8.2013184940279|-8.2013184940279|-8.2013184940279|-8.2013184940279|-8.215794264017|-8.215794264017||-8.215794264017|-8.215794264017|-8.215794264017|-8.215794264017|-8.215794264017|-8.2659938453948|7.6486641808195|7.6486641808195|7.6486641808195|7.6486641808195|7.6486641808195|7.6486641808195|7.6486641808195|7.6486641808195|7.6486641808195|7.6486641808195|7.5924044630973|7.5365606703193|7.4969695235028|7.4969695235028|7.4969695235028|7.4372191281052|7.4372191281052|7.4372191281052|7.4372191281052|7.4372191281052|7.4372191281052|7.4372191281052|7.3941321208445|7.3590356326068|7.2372620079213|7.1386377663843|7.1386377663843|7.1386377663843|7.1122071855147|7.1122071855147|7.0691187771248|6.9562432668924|6.8947006363785|6.8947006363785|6.8947006363785|6.8947006363785|6.8947006363785||6.8947006363785|6.8947006363785|6.8780005661554|6.8516673211595|-7.4844686103218|-7.4844686103218|-7.4844686103218|-7.4844686103218|-7.4844686103218|-7.4844686103218||-7.4844686103218|-7.4844686103218|-7.4844686103218|-7.4844686103218|-7.4844686103218|-7.4988540358404|-7.5066743501251|-7.5066743501251|-7.5066743501251|-7.5066743501251|-7.5066743501251|-7.5066743501251|-7.5101938124304|-7.6363941750743||-7.6363941750743|-7.6363941750743|-7.6577860274757|-7.6577860274757|-7.6577860274757|-7.6577860274757|-7.6577860274757|-7.6577860274757|-7.6577860274757|-7.7964290423355|-7.9015876499769|-8.0295418068167|-8.2572244247072|-8.2572244247072|-8.2572244247072|-8.2572244247072|-8.2572244247072|-8.2572244247072|-8.2572244247072|-8.2572244247072|-8.2572244247072|-8.2572244247072|-8.2572244247072|-8.2572244247072|-8.2572244247072|-8.2572244247072|-8.2572244247072|-8.2572244247072|-8.2572244247072|-8.2572244247072|-8.2572244247072|-8.2572244247072|-8.2572244247072|-8.2572244247072|-8.2572244247072||-8.2572244247072|-8.2572244247072|-8.2572244247072|-8.2572244247072|-8.2572244247072|-8.2572244247072|-8.2572244247072|-8.2958051982051|-8.3297760445549|-8.3297760445549|-8.4433401644974|-8.495173049427|-8.495173049427|-8.495173049427|-8.495173049427|-8.495173049427|-8.495173049427|-8.6183618974991|-8.6183618974991|-8.8131798320686|-8.9016652347751|-8.9016652347751|-8.9016652347751|-8.9016652347751|-8.9016652347751|-8.9016652347751|-8.9016652347751|-8.9016652347751|-8.9016652347751|-8.9016652347751|-9.1754614779362
01722|1137411|/equities/stoke-therapeutics-inc|R2000GROWTH|-5.3533473162055|-5.3533473162055|-5.3959565273037|-5.3959565273037|-5.3959565273037|4.5823204349524|4.5823204349524|4.5823204349524|4.5823204349524|4.5823204349524|4.5823204349524|4.5823204349524|4.5823204349524|4.5823204349524|4.5823204349524|4.5823204349524|4.5823204349524|4.5823204349524|4.5823204349524||4.5823204349524|4.5823204349524|4.5823204349524|4.5823204349524|4.5823204349524|4.5823204349524|4.5823204349524|4.5823204349524|4.5568934823268||4.5568934823268|4.5568934823268|4.4802064955962|4.4802064955962||4.4241183930782|4.2791134161751|4.2791134161751|4.2791134161751|4.2439054082697|4.2439054082697|4.1771169051931|4.0601298660488|3.8790331781408|3.8151645616863|3.8151645616863|-4.6625486878298|-4.6625486878298|-4.6625486878298|-4.6625486878298|-4.6625486878298|-4.6625486878298|-4.6625486878298|3.8740887298885|3.8740887298885|3.8740887298885||3.8740887298885|3.8740887298885|3.8740887298885|3.8740887298885|3.8740887298885|3.8740887298885|3.8740887298885|3.8740887298885|3.8740887298885|3.8740887298885|3.8740887298885|3.787320840657|3.6450786991255|3.5798263465184|3.3958181446149|-4.0940856352062|-4.0940856352062|-4.0940856352062|-4.0940856352062|-4.1787061310047|-4.1799512942891|-4.2929586442825|-4.2929586442825|-4.2929586442825|-4.2929586442825|-4.2929586442825|-4.2929586442825|-4.2929586442825|-4.2929586442825|-4.2929586442825|-4.2929586442825|-4.2929586442825|-4.2929586442825|-4.2929586442825|-4.2929586442825|-4.2929586442825|-4.4749041831622|-4.6486066010931|-4.6486066010931|-4.6486066010931|-4.7061500950775|-4.7061500950775|-4.8812778309674|-5.05142003471|-5.1487997524644|-5.4986663651361|-5.591851613245|-5.6409461203787|-5.8132052234629|-5.8132052234629|-5.9230056925856|-6.045006293306|-6.1472902234498|-6.2063445179664|-6.2698274021903|-6.2959193262302|-6.4915768606623||-6.5170299193549|-6.6822556015836|-6.7963503993205|-6.8125729741618|-6.8125729741618|-6.8125729741618|-6.8745254876398|-6.8952164093387|-6.8952164093387|-6.910518266507|-6.9642203169939|-6.9642203169939|-7.0174672424657|-7.063447173714|-7.063447173714|-7.3204969126642|-7.4284195525484|-7.4284195525484|-7.6100494710424|-7.7919992172959|-8.1272213684456|-8.2691349968796|-8.5934832609897|-8.9749814445449|-9.0826770087755|-9.0826770087755|-9.0826770087755|-9.3790855165627|-9.896483977228|-13.498820869558|9.9612209085702|-11.838887777088|-11.838887777088|-11.838887777088|-11.838887777088|-11.838887777088|-11.957097042664|-12.048989576891|-12.048989576891|-12.211743931853|-12.316165388469|-12.316165388469|-12.591228048938||-12.962364877747|-13.287627341004|-13.360141623519|-13.396731006459|-13.396731006459|-13.396731006459|-14.261645590766|11.217287585793|11.217287585793|11.035341684088||10.868524003933|10.868524003933|10.868524003933|10.868524003933|10.868524003933|10.868524003933|10.868524003933|10.868524003933|10.562249264133|10.294721057031|9.922767432383|9.922767432383|9.922767432383|9.922767432383||9.922767432383|9.922767432383|9.922767432383|9.922767432383|9.5392064095551|9.5392064095551|9.5392064095551|9.5392064095551|9.5392064095551|9.5392064095551|9.5392064095551|9.5392064095551|9.5392064095551|9.5392064095551|9.5392064095551|8.8802296851536|7.9357668223563|7.9357668223563|7.9357668223563|7.9357668223563|-9.1656365700236|-9.1656365700236|-9.1656365700236|-9.1656365700236|-9.1656365700236|-9.1656365700236|-9.1656365700236|-9.1656365700236|-9.1656365700236|-9.1656365700236|-9.1656365700236|-9.1656365700236|-9.1656365700236|-9.1656365700236|-9.1656365700236||-9.2279677989908|-9.2279677989908|-9.2279677989908|-9.2279677989908|-9.2279677989908|-9.2279677989908|-9.2279677989908|-9.2279677989908|-9.2279677989908|-9.2279677989908|-9.5466310583693|-9.8762564221071|8.0255410463475|8.0255410463475|8.0255410463475|8.0255410463475|8.0255410463475|8.0255410463475|8.0255410463475|8.0255410463475|8.0255410463475|8.0255410463475|8.0255410463475|8.0255410463475|8.0255410463475|8.0255410463475|8.0255410463475|8.0255410463475|8.0255410463475|8.0255410463475|8.0255410463475
01723|101902|/equities/aldeyra-the|R2000GROWTH|2.8008546622703|2.8008546622703|2.8008546622703|2.8008546622703|2.8008546622703|2.8008546622703|2.8008546622703|2.8008546622703|2.8008546622703|2.8008546622703|2.8008546622703|2.8008546622703|2.8008546622703|2.8008546622703|2.8008546622703|2.8008546622703|2.8008546622703|2.8008546622703|2.8008546622703||2.8008546622703|2.8008546622703|2.8008546622703|2.8008546622703|2.8008546622703|2.8008546622703|2.8008546622703|2.8008546622703|2.8008546622703||2.8008546622703|2.8008546622703|2.7192830280143|2.6521623963286||2.6521623963286|2.5847189095493|2.5847189095493|2.5041990543679|2.5041990543679|2.5041990543679|2.5041990543679|2.5041990543679|2.5041990543679|2.5041990543679|2.5041990543679|2.440221153506|2.4071863801494|2.4071863801494|2.283818261625|2.0887263821987|2.0887263821987|2.0391404681104|1.8544682910407|1.8544682910407|1.8544682910407||1.8544682910407|1.8544682910407|1.8544682910407|1.7913981466784|1.6883000392107|1.6883000392107|1.5708889319265|1.5695060219694|1.5695060219694|1.5695060219694|1.5695060219694|1.3744511169778|-2.566706601043|-2.566706601043|-2.566706601043|-2.566706601043|-2.566706601043|-2.566706601043|-2.6493406662891|-2.7158785539148|-2.8207539206608|-2.9369487835151|-3.0143875692931|-3.220986224396|-3.357206908843|-3.6396743301784|-3.767971489632|-4.0405237981609|-6.2897487292612|-6.4108318896122|-6.6919183002289|-6.6919183002289|-6.6919183002289|-6.6919183002289|-6.6919183002289|-6.6919183002289|-6.8841986155393|-6.8841986155393|-6.8841986155393|-6.8841986155393|-6.8841986155393|-6.8841986155393|-6.8841986155393|-7.0429985761513|-7.0683319833399|-7.2342575950227|-7.299780837121|-7.3475121032556|-7.6511244786404|-7.8312494768724|-7.9191663280709|-8.0730590374287|-8.0730590374287|-8.0730590374287|-8.0730590374287|-8.0730590374287|-8.2678602040935||-8.3239109411104|-8.3239109411104|-8.3239109411104|-8.3239109411104|-8.3239109411104|-8.3239109411104|-8.3239109411104|-8.3310008579351|-8.3310008579351|-8.3310008579351|-8.3310008579351|-8.3929174005828|-8.6506239104293|-8.6506239104293|-8.6506239104293|-8.6506239104293|-8.6506239104293|-8.6506239104293|-8.7834709141014|-8.8899677035276|-8.935036985387|-8.935036985387|-8.935036985387|-8.935036985387|-8.935036985387|-8.935036985387|-8.935036985387|-8.9650405163121|-9.1061565340174|-9.2035068340448|-9.2502856593825|-9.3364284680394|-9.3741135644512|-9.3741135644512|-9.3741135644512|-9.3741135644512|-9.5154039912308|-9.6548936425409|-9.7121039296478|-9.8445100149943|-9.9024567262422|-9.9024567262422|-10.28772991411||-10.426865811164|-10.426865811164|-10.426865811164|-10.426865811164|-10.471038079329|-10.471038079329|-10.585042185328|-10.620360347398|-10.620360347398|10.097980239218||10.097980239218|10.097980239218|10.097980239218|10.097980239218|10.097980239218|10.097980239218|10.097980239218|9.9222006557451|9.8624003991005|9.5357113529706|9.083085395718|9.083085395718|9.083085395718|9.083085395718||9.083085395718|9.083085395718|9.083085395718|9.083085395718|9.083085395718|9.083085395718|9.083085395718|9.083085395718|9.083085395718|9.083085395718|9.083085395718|9.083085395718|9.083085395718|9.083085395718|9.083085395718|9.083085395718|8.80488152471|8.80488152471|8.80488152471|8.80488152471|8.80488152471|8.80488152471|8.80488152471|8.80488152471|8.80488152471|8.80488152471|8.80488152471|8.80488152471|8.80488152471|8.80488152471|8.80488152471|8.80488152471|8.80488152471|8.80488152471|8.523940350908||8.387237226219|8.387237226219|8.387237226219|8.3425080105673|8.1190092613312|7.9111214269104|7.8090734602017|7.5116091437917|7.3566411978645|7.3566411978645|7.208490584365|6.5289657286212|6.5289657286212|6.5289657286212|6.5289657286212|6.5289657286212|6.5289657286212|6.5289657286212|6.5289657286212|6.5289657286212|6.5289657286212|6.3560718201185|6.3560718201185|6.3560718201185|6.3560718201185|6.2969658029246|6.2969658029246|6.2969658029246|6.2969658029246|6.2969658029246|6.2127396411551
01724|1131054|/equities/rmg-acquisition-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01725|15416|/equities/the-andersons|R2000GROWTH/R2000VALUE|-55.3583485091|-55.3583485091|-55.3583485091|-55.3583485091|-55.685077928202|-55.695393482584|-55.695393482584|-55.695393482584|-55.695393482584|-55.695393482584|-55.695393482584|-55.695393482584|-55.695393482584|-55.695393482584|-55.695393482584|-55.695393482584|-55.695393482584|-56.061125136898|-56.61902973551||-57.098644811781|-57.467494521839|-57.893548473498|-57.989164865437|54.293394212736|54.293394212736|54.293394212736|54.293394212736|54.293394212736||54.293394212736|54.293394212736|54.056550057743|53.134165905156||52.168873837964|51.379007920532|51.379007920532|51.276119242011|50.3560155342|49.909375026268|49.637084142414|48.395648470683|48.294609801817|48.246786718952|48.085596719522|48.085596719522|48.085596719522|48.085596719522|47.226856195195|47.226856195195|47.226856195195|47.226856195195|47.226856195195|47.226856195195|47.226856195195||47.226856195195|47.226856195195|47.226856195195|47.226856195195|47.226856195195|47.226856195195|46.444841344338|-52.162115466636|-52.162115466636|-52.162115466636|-52.687215791854|49.757076891959|49.757076891959|49.490087359813|-52.383341162075|-52.383341162075|-52.383341162075|-52.383341162075|-52.383341162075|-52.383341162075|-52.383341162075|-52.383341162075|-52.57296792187|-52.57296792187|49.403459127281|49.403459127281|49.403459127281|49.403459127281|49.403459127281|49.403459127281|49.403459127281|49.403459127281|49.403459127281|49.403459127281|49.403459127281|49.403459127281|49.403459127281|49.403459127281|49.403459127281|49.403459127281|48.608367852547|48.608367852547|48.608367852547|48.608367852547|48.569569573067|48.569569573067|48.569569573067|48.569569573067|48.569569573067|48.569569573067|48.569569573067|48.569569573067|48.569569573067|48.569569573067|48.569569573067|48.569569573067|48.569569573067||48.569569573067|48.482860641301|48.482860641301|47.956680438916|47.956680438916|47.883901296211|47.883901296211|47.883901296211|47.883901296211|47.883901296211|47.883901296211|47.883901296211|47.883901296211|47.883901296211|47.883901296211|47.883901296211|47.883901296211|47.883901296211|47.883901296211|47.883901296211|47.883777073305|46.55046520082|46.55046520082|46.55046520082|46.55046520082|46.55046520082|45.81579483712|45.306438750296|44.965878718727|44.51081470255|44.51081470255|44.51081470255|44.294153752199|44.294153752199|43.378222703043|43.378222703043|43.378222703043|43.378222703043|43.378222703043|43.378222703043|43.378222703043|43.378222703043|43.378222703043||42.674691146285|42.042992213998|42.011655599578|41.275048048431|41.275048048431|41.275048048431|41.275048048431|41.275048048431|41.275048048431|41.275048048431||41.275048048431|41.275048048431|41.275048048431|41.275048048431|40.232499421895|39.830554023121|39.133949931831|38.7213336984|37.446758486571|36.923552071829|36.923552071829|36.923552071829|36.923552071829|36.923552071829||36.923552071829|36.923552071829|36.923552071829|36.923552071829|-41.059498539053|-41.059498539053|-41.059498539053|-41.059498539053|-41.059498539053|-41.059498539053|-41.059498539053|-41.059498539053|-41.059498539053|-41.369441710669|-42.519379415731|-42.663478840965|-43.744420146035|-43.806022748998|41.918276198053|41.918276198053|41.248638982402|41.138489055221|41.033894456707|41.033894456707|41.033894456707|41.033894456707|40.531829742681|40.128699095262|-43.259179372621|-43.259179372621|-43.259179372621|-43.259179372621|-43.259179372621|-43.259179372621|-43.259179372621||-43.259179372621|-43.366937489495|-43.366937489495|-43.366937489495|-43.366937489495|-43.366937489495|-43.366937489495|-43.366937489495|-43.366937489495|-43.366937489495|-43.366937489495|-43.366937489495|-43.366937489495|-43.366937489495|-43.366937489495|-43.557152689811|-44.107947178811|-44.765925373229|-44.765925373229|-46.326577466497|42.440303953773|42.440303953773|42.440303953773|42.440303953773|42.440303953773|42.16523229666|41.78683770572|41.426763040875|41.173350315463|40.315943167355|40.294939277068
01726|102083|/equities/22nd-cntry|R2000GROWTH|-0.18956615791352|-0.18956615791352|-0.19846239537698|-0.2106137780757|-0.22160420218124|-0.22733258088675|-0.22733258088675|-0.22733258088675|-0.22733258088675|-0.22733258088675|-0.22733258088675|-0.23248401312827|-0.23248401312827|-0.23248401312827|-0.23248401312827|-0.23248401312827|-0.23248401312827|-0.23248401312827|-0.23248401312827||-0.23248401312827|-0.23248401312827|-0.23248401312827|-0.23248401312827|-0.23248401312827|-0.23248401312827|-0.23248401312827|-0.23681557458638|-0.24828396883275||-0.25774885296452|-0.25787266076627|-0.25787266076627|-0.26674711677914||-0.26674711677914|-0.2777656793979|-0.29149692261519|-0.29781778419081|-0.29781778419081|-0.29781778419081|-0.29781778419081|-0.29781778419081|-0.32346370279859|-0.32919944889093|-0.33402217849365|-0.33402217849365|-0.33402217849365|-0.33402217849365|-0.33402217849365|-0.33402217849365|-0.33402217849365|-0.33402217849365|-0.33402217849365|-0.35345797571066|-0.37249775101214||-0.37552527939246|-0.40500030672072|-0.43261701205835|-0.45155223088645|-0.49015801567924|-0.5387253511601|-0.5387253511601|-0.53967817664735|-0.56234242122033|-0.56860266736988|-0.5856696379609|-0.62837738101428|-0.62960501356007|-0.62960501356007|-0.62960501356007|-0.62960501356007|-0.63510001084408|-0.67017223692824|-0.6893524876004|-0.70754164189823|-0.73070144819783|-0.73070144819783|-0.76899048208711|-0.77411163978574|-0.78775734297432|-0.78919138262053|-0.78919138262053|-0.82050154550627|-0.85620727521131|-0.89677472889368|-0.94463858207005|-0.95132065702299|-0.97429518554851|-1.0111390998435|-1.0204767739852|-1.0829630865079|-1.1688145612591|-1.2943939406467|-1.3417721505754|-1.3417721505754|-1.3550467983212|-1.4130519844123|-1.4430299839519|-1.5285277986022|-1.5750086863275|-1.6708430007029|-1.7723255306403|-1.8286950952389|-1.8857722885717|-1.8892032804041|-1.8892032804041|-1.8892032804041|-1.8892032804041|-2.0247203444936|-2.0322333520572|-2.0322333520572|-2.0322333520572||-2.0322333520572|-2.2085926605508|-2.3419195759346|-2.4757661607586|-2.6650401913151|-2.7583779651837|-2.8687532366334|-2.9377813671495|-3.1274848485948|-3.1711832709844|-3.2072014222094|-3.2072014222094|-3.3580017100384|-3.4944962142364|-3.6957901714528|-4.0476558339026|-4.1857285379731|2.7791677001432|2.7791677001432|2.7791677001432|2.7791677001432|2.7791677001432|2.7791677001432|2.7791677001432|2.7791677001432|2.7791677001432|2.7791677001432|2.7791677001432|2.7791677001432|2.7791677001432|2.7791677001432|-4.090744151352|-4.090744151352|-4.090744151352|-4.090744151352|-4.090744151352|-4.2330490236792|-4.3377823173241|-4.5398468639273|-4.7126077309602|-5.0390085926049|-5.5902873002151|-6.2758747960306||-6.8825830513875|-7.254547119955|-7.254547119955|-7.5056079237768|-7.8719533912682|-8.1125037661684|-8.1781152874775|-8.6094616155434|-8.6098230332269|-8.6098230332269||-9.0703034367974|-9.3267257971692|-9.8565844477468|-10.439760360591|-10.791511281191|-10.884405046498|-10.884405046498|-10.884405046498|-10.884405046498|-10.884405046498|-11.029552981869|-11.029552981869|-11.029552981869|-11.029552981869||-11.029552981869|-11.029552981869|-11.029552981869|-11.029552981869|-11.029552981869|-11.029552981869|-11.029552981869|-11.029552981869|-11.391725484548|-11.497528014379|-11.676309146039|-12.23118123061|-12.23118123061|-12.23118123061|-12.23118123061|-12.23118123061|-12.23118123061|-12.23118123061|-12.23118123061|-12.23118123061|-12.23118123061|-12.23118123061|-12.23118123061|-12.23118123061|-12.23118123061|-12.23118123061|-12.23118123061|-12.23118123061|-12.23118123061|-12.23118123061|-12.23118123061|-12.23118123061|-12.250701205008|-12.749667556278|-12.778186435161||-13.02255518961|-13.02255518961|-13.02255518961|-13.402838686308|-13.883559727157|-13.883559727157|-13.883559727157|-14.093844068807|-14.185159776786|-14.609677789586|-14.659974943683|-15.19722230584|-15.19722230584|-15.19722230584|-15.19722230584|-15.19722230584|-15.19722230584|-15.649342579981|-15.649342579981|-15.664775514076|-15.664775514076|-15.664775514076|-15.664775514076|-15.664775514076|-15.664775514076|-15.664775514076|-15.896972496719|-16.38830310262|13.561742244747|13.561742244747|13.561742244747
01727|1174428|/equities/verve-therapeutics|R2000GROWTH/R2000VALUE|-13.059727098846|-13.059727098846|-13.059727098846|-13.059727098846|-13.059727098846|-13.34290759023|-13.593230585875|-13.801923174132|-14.17602538452|-14.373361421795|-14.551125451335|-14.551125451335|-14.693472513897|-14.704633126347|-14.704633126347|-14.704633126347|-14.950703870024|-14.974115913406|-15.189545649915||-15.189545649915|-15.189545649915|-15.189545649915|-15.189545649915|-15.189545649915|-15.189545649915|-15.189545649915|-15.189545649915|-15.189545649915||-15.189545649915|-15.189545649915|-15.189545649915|-15.189545649915||-15.189545649915|-15.189545649915|-15.189545649915|-15.189545649915|-15.189545649915|-15.189545649915|-15.189545649915|-15.189545649915|-15.189545649915|-15.189545649915|-15.189545649915|-15.189545649915|-15.189545649915|-15.189545649915|-15.189545649915|-15.189545649915|-15.472422832282|-15.481412673345|-15.481412673345|-15.481412673345|-15.481412673345||-15.481412673345|-15.481412673345|-15.481412673345|-15.481412673345|-15.481412673345|-15.481412673345|-15.481412673345|-15.481412673345|13.364499317598|13.364499317598|13.364499317598|13.364499317598|11.661943315346|11.447715307694|9.8344054502707|9.0704782585813|8.2028644460785|-11.519694551456|-11.703060874926|-11.816018045194|-11.816018045194|-11.816018045194|-11.816018045194|-11.816018045194|-12.944464458632|-13.565549441628|-13.665740140518|-13.665740140518|-13.665740140518|-13.665740140518|-13.665740140518|-13.665740140518|-13.665740140518|-13.665740140518|-13.665740140518|-13.665740140518|-13.665740140518|-13.665740140518|-13.665740140518|-13.665740140518|-13.665740140518|-13.665740140518|-13.665740140518|-14.281983093245|-14.445447925973|-14.598824717445|-14.598824717445|-14.598824717445|-14.703535022895|-14.703535022895|-14.703535022895|-14.703535022895|-14.703535022895|-14.703535022895|-14.703535022895|-15.029155879728|-15.337038626549||-15.337038626549|-15.337038626549|-15.492821126378|-15.663135110445|-15.920149709458|-16.190444206391|-16.702716217212|-17.041914946655|-17.041914946655|-17.041914946655|-17.822683447842|-17.980759375895|-18.815288642606|-19.67587545576|-20.225159209499|-20.225159209499|-20.225159209499|-20.225159209499|-20.225159209499|-20.886288052939|18.009879846979|18.009879846979|18.009879846979|18.009879846979|18.009879846979|18.009879846979|18.009879846979|18.009879846979|18.009879846979|17.905977853591|17.802953536693|17.802953536693|17.802953536693|17.296552002693|17.296552002693|17.296552002693|17.296552002693|17.296552002693|16.963392059301|16.229825255645|16.229825255645|16.229825255645|16.229825255645||16.229825255645|16.229825255645|16.229825255645|16.229825255645|16.229825255645|16.229825255645|16.229825255645|16.229825255645|16.229825255645|16.229825255645||16.229825255645|15.236281536186|15.236281536186|15.236281536186|15.236281536186|15.236281536186|15.236281536186|15.236281536186|15.236281536186|15.236281536186|15.236281536186|15.236281536186|15.236281536186|15.236281536186||15.236281536186|15.236281536186|15.236281536186|15.236281536186|15.236281536186|15.236281536186|15.236281536186|15.236281536186|15.236281536186|15.236281536186|15.236281536186|15.236281536186|15.236281536186|13.786559378305|13.786559378305|13.786559378305|13.786559378305|13.786559378305|13.786559378305|13.786559378305|13.786559378305|13.786559378305|13.786559378305|13.786559378305|13.786559378305|13.786559378305|-16.157016776409|-16.157016776409|-16.157016776409|-16.157016776409|-16.157016776409|-16.157016776409|-16.157016776409|-16.157016776409|-16.157016776409||-16.157016776409|-16.157016776409|-17.169185451232|-17.343261669701|-17.398623570938|-17.509859519026|-17.604288000554|-17.620724657068|-17.620724657068|-17.620724657068|-18.481732716041|-19.405214642902|-19.904153799593|-19.904153799593|-20.266837305029|-20.759061503405|-20.759061503405|-20.759061503405|-20.759061503405|-20.759061503405|-21.846179935662|-22.368276458645|-22.368276458645|-22.368276458645|-22.368276458645|-22.368276458645|-22.368276458645|-22.888639509307|-23.013487775709|-23.298320407763|18.988770696888
01728|32546|/equities/groupon-inc|R2000GROWTH/R2000VALUE|13.627752527802|13.627752527802|13.006392303671|11.829880307742|11.648525177486|11.648525177486|11.53890387022|11.53890387022|11.53890387022|11.48989308105|11.452603128899|11.452603128899|11.452603128899|11.452603128899|11.452603128899|11.452603128899|11.452603128899|11.452603128899|11.452603128899||11.452603128899|11.452603128899|11.452603128899|11.452603128899|11.120959206145|10.790296093173|-13.088509474708|-13.088509474708|-13.088509474708||-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708||-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708||-13.088509474708|-13.088509474708|-13.088509474708|-13.088509474708|-13.262233109952|-13.282660426028|-13.282660426028|-13.282660426028|-13.282660426028|12.259505280568|12.259505280568|12.259505280568|11.793339579982|-14.50544899906|-14.50544899906|-14.50544899906|-14.50544899906|-14.50544899906|-14.50544899906|-14.50544899906|-14.50544899906|-14.50544899906|-14.50544899906|-14.50544899906|-14.50544899906|-14.50544899906|-14.50544899906|-14.50544899906|-14.50544899906|-14.50544899906|-14.50544899906|-17.176609770074|12.330320031151|12.330320031151|12.330320031151|12.330320031151|12.330320031151|12.330320031151|11.431466321929|10.20023412467|10.20023412467|9.6491486205096|9.5730078918452|9.5730078918452|9.5730078918452|9.5730078918452|9.5730078918452|9.5730078918452|9.5730078918452|9.5730078918452|9.5730078918452|9.5730078918452|9.5730078918452|9.5730078918452|9.5730078918452|9.5730078918452|9.5730078918452||9.5730078918452|9.5730078918452|9.5730078918452|9.5730078918452|9.5730078918452|9.5730078918452|9.5730078918452|8.5939597453778|8.5939597453778|8.5939597453778|8.5939597453778|8.5939597453778|7.9432891569872|7.1943651528644|7.0388947428915|6.113121166049|6.113121166049|6.113121166049|5.8975114537056|5.8975114537056|5.8975114537056|5.8975114537056|5.8975114537056|5.8975114537056|5.8975114537056|5.8975114537056|5.8679013200133|5.7486833851552|5.7486833851552|5.7486833851552|5.7486833851552|5.7486833851552|5.7486833851552|5.2367367801098|5.2367367801098|5.2367367801098|5.2367367801098|5.1899850431447|5.0044281287729|4.7771420527099|4.4658188873528|4.4577382825037|4.4577382825037||4.2444916976112|4.2444916976112|4.0699905303472|-6.1925814005284|-6.1925814005284|-6.1925814005284|-6.1925814005284|-6.1925814005284|-6.1925814005284|-6.1925814005284||4.3932849661249|4.3932849661249|4.3932849661249|4.3932849661249|4.3932849661249|4.3932849661249|4.3932849661249|4.3932849661249|4.3932849661249|4.2944056210406|4.0780062341565|3.6460929858678|3.6460929858678|3.5685479362798||3.5483865163936|3.4060683672311|3.1762572915321|3.1762572915321|2.8844225930291|2.8844225930291|2.7413028398175|-3.872589115373|-3.872589115373|-4.0508078658455|-4.0508078658455|-4.0508078658455|-4.0508078658455|-4.0508078658455|-4.0508078658455|-4.0508078658455|-4.0508078658455|-4.1220086640642|-4.1663985325811|-4.3182205440731|-4.4992837753331|-4.4992837753331|-4.4992837753331|-4.4992837753331|-4.4992837753331|-4.4992837753331|-4.4992837753331|-4.4992837753331|-4.4992837753331|-4.4992837753331|-4.4992837753331|-4.4992837753331|-4.4992837753331|-4.4992837753331|-4.4992837753331||-4.4992837753331|-4.4992837753331|-4.4992837753331|-4.4992837753331|-4.4992837753331|-4.4992837753331|-4.5142041275275|-4.6621713185059|-4.7863013505656|-4.9078349404554|-5.088199846504|-5.356035590823|-5.356035590823|-5.356035590823|-5.6133728034579|-6.1976863021413|-6.5244738122666|-6.7691650239582|-6.7691650239582|-6.9074055450885|-7.1254506925442|-7.3597504937757|-7.6049449801565|-7.9538279771939|-8.0028740888926|-8.0028740888926|-8.4194604082411|-8.4194604082411|-8.4194604082411|-8.4194604082411|-8.5721780109743
01729|16338|/equities/integrated-electr|R2000GROWTH|81.792892611418|81.62210312198|80.233724385615|80.002373972307|80.002373972307|80.002373972307|80.002373972307|80.002373972307|80.002373972307|80.002373972307|80.002373972307|80.002373972307|80.002373972307|80.002373972307|80.002373972307|78.39238155194|76.624866780394|76.039615782618|76.039615782618||76.039615782618|76.039615782618|76.039615782618|76.039615782618|76.039615782618|76.039615782618|76.039615782618|76.039615782618|76.039615782618||76.039615782618|76.039615782618|76.039615782618|76.039615782618||76.039615782618|76.039615782618|76.039615782618|76.039615782618|76.039615782618|76.039615782618|75.97706790381|75.165634106853|73.730707326707|73.485785765975|69.578061251397|69.578061251397|66.963844389134|66.963844389134|66.963844389134|66.963844389134|66.963844389134|66.963844389134|66.963844389134|66.963844389134|65.935381247394||64.946534397196|62.806145617246|61.745996842649|60.935549826386|60.897939063593|60.897939063593|59.612707298646|-65.72382692462|-65.72382692462|-65.72382692462|-65.956914522995|-65.956914522995|-65.956914522995|-65.956914522995|-65.956914522995|-65.956914522995|-65.956914522995|-65.956914522995|-65.956914522995|-66.781294295909|-67.172824910086|-67.259257296478|-67.259257296478|-68.000843873461|-68.127046654445|-69.156719072905|-70.345639733432|-70.345639733432|-70.414604747691|63.455618419002|63.455618419002|63.455618419002|63.455618419002|63.455618419002|-70.915481529382|-70.915481529382|-70.915481529382|-70.915481529382|-70.915481529382|-70.915481529382|-70.915481529382|-70.944142617282|-72.248208951308|-72.248208951308|-72.248208951308|-73.946263184257|-73.946263184257|-73.946263184257|-73.946263184257|-75.550823280224|-76.516473210529|69.429212660347|69.429212660347|69.429212660347|69.429212660347|69.429212660347|69.429212660347||69.429212660347|69.429212660347|68.457458596267|67.301617627716|67.162911950853|65.802963677784|65.802963677784|65.802963677784|64.587825819011|64.35253068888|64.35253068888|64.35253068888|64.35253068888|64.35253068888|63.353356984955|63.353356984955|62.199061132914|61.025406229768|58.402906491768|58.402906491768|57.071562107417|53.698157456218|53.698157456218|53.698157456218|53.698157456218|53.698157456218|53.698157456218|53.698157456218|53.698157456218|53.698157456218|53.698157456218|53.698157456218|53.698157456218|53.698157456218|53.543512718213|53.043592232612|52.901214142803|52.766820743041|52.766820743041|52.766820743041|52.766820743041|52.766820743041|52.766820743041||52.766820743041|52.766820743041|52.766820743041|51.500355007865|50.347062272737|49.745186432523|49.745186432523|49.745186432523|49.745186432523|49.745186432523||49.745186432523|49.745186432523|49.745186432523|49.739651583215|48.822390554768|48.201197110552|48.201197110552|48.201197110552|46.638552200947|45.871941707177|45.871941707177|45.871941707177|45.871941707177|45.871941707177||45.871941707177|45.871941707177|45.871941707177|45.871941707177|45.871941707177|45.651337250121|44.915930650905|44.68769825639|43.616887502556|43.044043890509|42.963941016649|42.963941016649|42.55993336092|41.019708304339|41.019708304339|41.019708304339|41.019708304339|41.019708304339|40.310599945033|40.310599945033|40.310599945033|40.310599945033|40.310599945033|40.310599945033|40.310599945033|40.310599945033|40.310599945033|40.310599945033|40.310599945033|40.310599945033|40.310599945033|40.310599945033|40.310599945033|40.310599945033|40.310599945033||40.310599945033|40.310599945033|40.310599945033|40.310599945033|40.310599945033|40.310599945033|40.310599945033|40.310599945033|40.310599945033|40.310599945033|40.310599945033|40.310599945033|40.310599945033|40.310599945033|40.310599945033|40.310599945033|40.310599945033|40.310599945033|40.310599945033|40.310599945033|40.310599945033|40.310599945033|39.945732333811|39.945732333811|39.945732333811|38.761923077539|38.153476664919|38.153476664919|38.153476664919|38.153476664919|38.153476664919
01730|1053090|/equities/funko-inc|R2000GROWTH|6.6732814421438|6.4252693685516|6.4252693685516|6.4252693685516|6.4047236689263|6.4047236689263|6.4047236689263|6.4047236689263|6.4047236689263|6.4047236689263|6.4047236689263|6.4047236689263|6.4047236689263|6.4047236689263|6.4047236689263|6.4047236689263|6.4047236689263|6.4047236689263|6.4047236689263||6.4047236689263|6.4047236689263|6.4047236689263|6.4047236689263|6.4047236689263|6.4047236689263|6.4047236689263|6.4047236689263|6.4047236689263||6.4023596190008|6.246510786325|-7.4545523754162|-7.4545523754162||-7.4545523754162|-7.4545523754162|-7.4545523754162|-7.4545523754162|-7.4545523754162|-7.4545523754162|-7.4545523754162|-7.4545523754162|-7.4545523754162|-7.4545523754162|-7.4545523754162|-7.4545523754162|-7.6888361365047|-7.7507696932355|-7.7507696932355|-7.7507696932355|-7.7597438566993|-7.945949471182|-7.945949471182|-7.9503834976178|-7.9503834976178||-7.9503834976178|-8.0082039582974|-8.2813378427035|-8.2987704865535|-8.2987704865535|-8.2987704865535|-8.2987704865535|-8.2987704865535|-8.5890226223292|-8.7545114046413|-8.7545114046413|7.7119624295112|7.7119624295112|7.7119624295112|6.9450209634893|6.9450209634893|6.9450209634893|6.9450209634893|6.9450209634893|6.9450209634893|6.9450209634893|6.785467706057|6.6263015283977|6.6263015283977|6.6263015283977|6.6263015283977|6.6263015283977|6.6263015283977|6.6263015283977|6.6263015283977|6.6263015283977|6.6263015283977|6.6263015283977|6.6263015283977|6.6263015283977|6.6263015283977|6.6263015283977|6.6263015283977|6.6263015283977|6.6263015283977|6.6263015283977|6.6263015283977|6.6263015283977|6.6263015283977|6.6263015283977|6.6263015283977|6.6263015283977|6.6263015283977|6.6263015283977|6.6263015283977|6.1942242001864|5.9046933226423|5.8736872466225|5.8382395677383|5.8382395677383|5.8093890479638|5.8093890479638||5.8093890479638|5.7309876074872|5.440541782918|-6.6159528753137|-6.6159528753137|-6.6159528753137|-6.6159528753137|-6.6159528753137|-6.6159528753137|-6.6159528753137|-6.6159528753137|-6.6159528753137|-6.6159528753137|-6.7916141904035|-7.2206823733823|-7.4508637484993|-7.8264822228181|-7.8530355541163|-7.9372618295808|-7.970590787691|-8.2994121242035|-8.8232357423028|-8.8828568421431|-8.8828568421431|-8.8828568421431|-8.8828568421431|-9.0153962994757|-9.0290836813958|-9.0290836813958|-9.0290836813958|-9.0290836813958|-9.4136873354417|-9.767819390242|-10.02007692119|-10.227863579553|-10.548737373133|-11.598152732605|-11.622472115204|-11.622472115204|-11.927746794671|-11.960057921432|-11.960057921432|-12.0157754062||-12.0157754062|-12.0157754062|-12.0157754062|-12.0157754062|-12.0157754062|-12.0157754062|-12.0157754062|-12.85141670686|-13.303240643409|11.999202413574||11.999202413574|11.999202413574|11.999202413574|11.784135680745|11.697095929859|11.680661849708|11.488655978921|11.488655978921|11.140989780102|11.140989780102|11.140989780102|11.076550973711|11.076550973711|11.076550973711||11.076550973711|10.958703250793|10.958703250793|10.958703250793|10.894238124546|10.894238124546|10.88082073602|10.416745380924|10.136333364431|9.867614951602|9.5881833134662|9.5339299320893|9.5339299320893|9.4144805713589|9.4144805713589|9.1466454713537|8.559557427632|8.559557427632|8.559557427632|8.559557427632|8.559557427632|8.559557427632|8.559557427632|8.559557427632|8.559557427632|8.559557427632|8.559557427632|8.559557427632|8.559557427632|8.559557427632|8.5461749386646|8.4201943953675|8.3124386027833|8.2685430000645|8.1581035135435||7.920838843736|7.920838843736|7.920838843736|7.8959320507148|7.6813136164457|-9.4162720484192|-9.4162720484192|-9.4162720484192|-9.4162720484192|-9.4162720484192|-9.4162720484192|-9.4162720484192|-9.4162720484192|-9.4162720484192|-9.4162720484192|-9.4162720484192|-9.4162720484192|-9.4162720484192|-9.6114135100504|-10.187681365241|-10.625201622898|-11.146613244938|-11.164204633665|-11.164204633665|-11.164204633665|-11.164204633665|-12.079725520931|-12.079725520931|-12.079725520931|-12.079725520931|-12.079725520931
01731|1167577|/equities/prog-holdings|R2000GROWTH/R2000VALUE|29.650765497297|29.379940433142|29.379940433142|29.379940433142|29.379940433142|29.379940433142|29.379940433142|29.379940433142|29.379940433142|29.379940433142|29.124934111301|-31.66921309881|-31.66921309881|-31.66921309881|-31.66921309881|-31.66921309881|-31.66921309881|-31.66921309881|29.150476343867||29.150476343867|29.150476343867|29.150476343867|29.150476343867|29.150476343867|29.150476343867|29.150476343867|29.150476343867|29.150476343867||29.150476343867|29.150476343867|29.150476343867|28.756361519227||28.455767335146|28.455767335146|28.455767335146|28.455767335146|28.455767335146|28.455767335146|28.455767335146|27.220297060244|26.797247451314|26.797247451314|-29.72964303161|-29.72964303161|-29.72964303161|-29.72964303161|-29.72964303161|-29.72964303161|-29.72964303161|-29.72964303161|-29.72964303161|-29.72964303161|-30.159604678168||-30.63289275171|-30.943225154847|-30.943225154847|-30.943225154847|-30.943225154847|-30.943225154847|-30.943225154847|-30.943225154847|-31.028861003419|-31.032327887585|-31.032327887585|-31.032327887585|-31.032327887585|-31.032327887585|-31.032327887585|-31.032327887585|-31.241089377386|-31.241089377386|-31.241089377386|-31.241089377386|-31.241089377386|-31.241089377386|-31.6539887693|-31.839987042488|-32.356096959711|-33.032890243915|-33.032890243915|-33.032890243915|-33.032890243915|-33.032890243915|-33.032890243915|-33.032890243915|-33.032890243915|-33.032890243915|-33.70660635673|-34.128362832721|-34.234417850605|-34.234417850605|-34.234417850605|-34.234417850605|-34.234417850605|-34.234417850605|-34.234417850605|-34.234417850605|-34.802279930238|-35.72774514106|-35.92916201383|-36.28240321251|-36.28240321251|-36.28240321251|-36.28240321251|-36.28240321251|-36.28240321251|-36.28240321251|-36.28240321251|-36.28240321251|-36.28240321251||-37.270149809002|-37.270149809002|-37.327473564893|-37.327473564893|-37.327473564893|-37.327473564893|-37.637472068767|-37.682917519149|-37.682917519149|-37.682917519149|-37.682917519149|-38.036263063812|-39.696648468865|-40.976831716843|37.47738357737|37.47738357737|37.47738357737|37.47738357737|37.47738357737|37.47738357737|37.47738357737|37.47738357737|37.47738357737|37.47738357737|37.47738357737|37.47738357737|37.47738357737|37.420426434436|33.173250483317|32.581729746212|32.581729746212|32.279699167002|31.727999405053|31.619720993204|31.17889743785|31.17889743785|31.17889743785|31.17889743785|31.17889743785|31.17889743785|31.17889743785|31.17889743785|31.17889743785||31.17889743785|31.17889743785|31.17889743785|31.17889743785|31.17889743785|31.17889743785|31.17889743785|31.17889743785|31.17889743785|31.17889743785||31.17889743785|31.17889743785|31.17889743785|31.17889743785|31.158163975676|31.158163975676|31.158163975676|31.106848768614|30.683228563809|30.683228563809|30.683228563809|30.683228563809|30.683228563809|30.683228563809||30.119563413997|30.119563413997|30.119563413997|30.119563413997|30.119563413997|30.119563413997|29.787847228999|29.232053964398|28.851725173285|28.769140111396|28.599043805278|28.182986185478|28.182986185478|27.46172252173|27.46172252173|27.46172252173|27.46172252173|27.46172252173|27.46172252173|27.46172252173|27.46172252173|27.46172252173|26.841913811308|22.770181885408|-25.593000208775|-25.593000208775|-25.593000208775|-25.593000208775|-25.593000208775|-25.593000208775|-25.593000208775|-25.593000208775|-25.593000208775|-25.593000208775|-25.593000208775||-25.593000208775|-25.593000208775|-25.593000208775|-25.593000208775|-25.593000208775|-25.593000208775|-25.629445062125|-25.855657605592|-25.855657605592|-25.855657605592|-26.355731147597|-26.367950384278|-26.367950384278|-26.367950384278|-26.553944671621|-26.553944671621|-26.553944671621|23.278146199543|23.278146199543|23.278146199543|23.278146199543|23.278146199543|23.278146199543|23.252383793017|22.489871542345|21.872855302676|21.872855302676|21.872855302676|21.872855302676|21.872855302676|21.872855302676
01732|15965|/equities/echo-global-logis|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01733|1014086|/equities/mersana-therapeutics-inc|R2000GROWTH/R2000VALUE|3.0778631036832|2.928981218664|2.7817978553912|2.7817978553912|2.5758421347032|2.5119708399401|2.5119708399401|2.5119708399401|2.5119708399401|2.5119708399401|2.5119708399401|2.5119708399401|2.5119708399401|2.5119708399401|2.5119708399401|2.5119708399401|2.5119708399401|2.5119708399401|2.5119708399401||2.5119708399401|2.5119708399401|2.5119708399401|2.1930232423793|1.9366925180235|1.8385622534163|1.8385622534163|1.8385622534163|1.8385622534163||1.8385622534163|1.7961858679859|1.7029509069752|1.6066121395243||1.5841265819651|1.5841265819651|1.5841265819651|1.5841265819651|1.5841265819651|1.5841265819651|1.5841265819651|1.5841265819651|1.5841265819651|1.5841265819651|1.5841265819651|1.5841265819651|1.5841265819651|1.4864074413624|1.395085521747|1.395085521747|1.395085521747|1.1866372132193|1.1866372132193|1.1866372132193|1.1866372132193||1.1866372132193|1.1866372132193|1.1866372132193|-1.5906221848046|-1.5906221848046|-1.5906221848046|-1.5906221848046|-1.5906221848046|-1.5906221848046|-1.5906221848046|-1.5906221848046|-1.5906221848046|-1.5906221848046|-1.5906221848046|-1.5906221848046|-1.5906221848046|-1.5906221848046|-1.5906221848046|-1.643514998817|-1.643514998817|-1.6941833518871|1.2089330402306|1.2089330402306|1.2089330402306|1.2089330402306|1.2089330402306|1.2089330402306|1.1960366994464|1.172818518383|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841|-1.490164228841||-1.5157379999915|-1.5391533060382|-1.5677814332987|-1.6070904829264|-1.6326005500953|-1.6481672439753|-1.6629635993837|-1.7055151400962|-1.7269612349844|-1.7701957797315|-1.785595341447|-1.7912170643309|-1.8494078179973|-1.9661825597392|-1.9661825597392|-1.9661825597392|-1.9954806367673|-2.0733118498897|-2.1514575640996|-2.2055084154164|-2.22982520566|-2.22982520566|-2.3706390670672|-2.5395990203636|-2.6305183697571|-2.6305183697571|-2.6305183697571|-4.5603337050288|-4.5603337050288|-4.5603337050288|-4.5942597787478|-4.6566286428937|-4.6566286428937|-4.6566286428937|-4.6842946280384|-4.6842946280384|-4.865944013479|-4.9341611987616|-4.9341611987616|-4.9341611987616|-4.9341611987616|-4.9341611987616|-4.9457347399951||-5.0199194257349|-5.0199194257349|-5.2121328187089|-5.3882823577607|-5.3882823577607|-5.3882823577607|-5.4753193315626|-5.7809659570192|-5.9607955448864|-6.3553783488536||-6.7859537548781|-7.435776320537|7.6285876262629|7.4398857914915|7.4398857914915|7.1302723226548|7.1302723226548|7.1302723226548|6.885858250724|6.6530155537737|6.6530155537737|6.6530155537737|6.6530155537737|6.6530155537737||6.6530155537737|6.6530155537737|6.6530155537737|6.6530155537737|6.6530155537737|6.6530155537737|6.6530155537737|6.6530155537737|6.6530155537737|6.6530155537737|6.4979623604394|6.4979623604394|6.4979623604394|5.9827359835944|5.6943346385408|5.6943346385408|5.2023162978942|4.5553514050173|3.6808967412164|3.6808967412164|-4.5164236447631|-4.5164236447631|-4.7132482949693|-4.8594425987092|-4.9029920179411|-4.967195992908|-4.967195992908|-4.967195992908|-4.967195992908|-4.967195992908|-4.967195992908|-4.967195992908|-4.967195992908|-4.967195992908|-4.967195992908||-4.967195992908|-4.967195992908|-4.967195992908|-4.967195992908|-4.967195992908|-5.049711510164|-5.049711510164|-5.049711510164|-5.049711510164|-5.049711510164|-5.231901774387|-5.4123907724801|-5.4687712387944|-5.4687712387944|-5.4687712387944|-5.4687712387944|-5.4687712387944|-5.4687712387944|-5.4687712387944|-5.9303012111347|-6.2208964768949|-6.2208964768949|-6.2398852180444|-6.3165141865924|-6.3165141865924|-6.3165141865924|-6.3165141865924|-6.3165141865924|-6.3165141865924|-6.3165141865924|-6.6800158338762
01734|940835|/equities/marinus-pharma|R2000GROWTH|9.2316804021166|9.2316804021166|9.2316804021166|9.2316804021166|9.2316804021166|9.2316804021166|9.2316804021166|9.2316804021166|9.2316804021166|9.2316804021166|9.2316804021166|9.2316804021166|9.2316804021166|9.2316804021166|9.2316804021166|9.2316804021166|9.2316804021166|9.2316804021166|9.2316804021166||9.2316804021166|9.2316804021166|9.2316804021166|9.2316804021166|9.2316804021166|9.2316804021166|9.2316804021166|9.2316804021166|9.2316804021166||9.2316804021166|9.2316804021166|9.0690887338107|9.0045431329348||8.4772703066511|7.8880335903877|7.6687371042828|7.6020633674838|7.288664915449|7.288664915449|7.288664915449|7.288664915449|7.1179610913402|7.0556923010475|7.0556923010475|6.7408429843563|6.7408429843563|6.2830701384697|6.145633383344|-7.3629996104653|-7.3629996104653|-7.3629996104653|-7.3629996104653|-7.3629996104653|-7.3629996104653||-7.3629996104653|-7.4161107853182|-7.5945505135043|-7.5945505135043|-7.5945505135043|-7.5945505135043|-7.5945505135043|-7.5945505135043|-7.5945505135043|-7.8052775037079|6.1232063405342|6.1232063405342|6.1232063405342|6.1232063405342|6.1232063405342|6.1232063405342|6.1232063405342|6.1232063405342|6.1232063405342|6.1232063405342|6.1232063405342|6.1232063405342|6.1232063405342|6.1232063405342|6.1232063405342|6.1232063405342|6.1232063405342|6.1232063405342|6.1232063405342|6.1232063405342|6.1232063405342|6.1232063405342|6.1232063405342|6.1232063405342|6.1232063405342|6.1232063405342|6.1232063405342|6.1232063405342|6.1232063405342|6.1230072834566|6.0044524778343|5.6639246684345|-7.3822717659228|-7.3822717659228|-7.3822717659228|-7.3822717659228|-7.3822717659228|-7.3822717659228|-7.7504130461208|-8.0421254743461|-8.0768127466305|-8.0768127466305|-8.0768127466305|-8.0768127466305|-8.344791997921|-8.4090414334125|-8.4090414334125||-8.4090414334125|-8.4090414334125|-8.4090414334125|-8.4090414334125|-8.4090414334125|-8.4090414334125|-8.4090414334125|-8.4090414334125|-8.4090414334125|-8.4090414334125|-8.4090414334125|-8.4090414334125|-8.428934711967|-8.5627052990972|-9.0024501447742|-9.197166774545|-9.9862967573646|-10.418662610213|-10.712958828785|-10.951154859567|9.4894831932062|9.4894831932062|9.4894831932062|9.4894831932062|9.0883145637505|8.9411951359256|8.9411951359256|8.9411951359256|8.9411951359256|8.9411951359256|8.9411951359256|8.9411951359256|8.9411951359256|8.9411951359256|8.9411951359256|8.9411951359256|8.9411951359256|8.9411951359256|8.9411951359256|8.9411951359256|8.9411951359256|8.9411951359256|8.9411951359256||8.9411951359256|8.9411951359256|8.9411951359256|8.9411951359256|8.9411951359256|8.9411951359256|8.9411951359256|8.9411951359256|8.9411951359256|8.9411951359256||8.9411951359256|8.9411951359256|8.9411951359256|8.9411951359256|8.5374393260196|7.8327101376008|6.8613452278189|-8.4550185954806|-8.4550185954806|-8.4550185954806|-8.4550185954806|-8.4550185954806|-8.4550185954806|-8.4550185954806||-8.4550185954806|-8.9266872710913|-9.1580417230095|-9.3192684732505|-9.6061318541709|7.9275010096389|7.9275010096389|7.9275010096389|7.9275010096389|7.9275010096389|7.9275010096389|7.9275010096389|7.9275010096389|7.8822227570037|7.63580296797|7.5639476065553|7.5514305904915|7.5514305904915|7.5514305904915|7.5514305904915|7.1438115256153|6.9846655053969|6.9846655053969|6.9846655053969|6.8351221794415|6.7823744742178|6.7823744742178|6.7823744742178|6.7823744742178|6.4181938401089|-7.4776039902698|-7.4776039902698|-7.4776039902698|-7.4776039902698|-7.4776039902698||-7.4776039902698|-7.4776039902698|-7.4776039902698|-7.4776039902698|-7.4776039902698|-7.4776039902698|-7.4776039902698|-7.4776039902698|-7.5456708343307|-7.6082454424743|-7.6610560396914|-7.7078621100059|6.05992611117|6.05992611117|6.05992611117|6.05992611117|6.05992611117|6.05992611117|6.05992611117|6.05992611117|6.05992611117|6.05992611117|6.05992611117|6.05992611117|6.05992611117|6.05992611117|6.05992611117|6.05992611117|6.05992611117|6.05992611117|6.05992611117
01735|955564|/equities/seres-therapeutics-inc|R2000GROWTH|-1.3313210403978|-1.3313210403978|-1.354801122354|-1.3908400844717|-1.4093557012505|-1.4426174442444|-1.4862415967687|-1.5257506811519|-1.5257506811519|-1.5257506811519|-1.5257506811519|-1.5257506811519|-1.5725007812072|-1.67194530477|-1.6978016678428|-1.6978016678428|-1.7200162205294|-1.7200162205294|-1.7200162205294||-1.7200162205294|-1.730018029963|1.1781875879247|1.1781875879247|1.0488196314131|1.0373615570746|1.0373615570746|1.0373615570746|1.0373615570746||1.0373615570746|1.0373615570746|1.0373615570746|-1.3757948206353||-1.3757948206353|-1.3757948206353|-1.3757948206353|-1.3757948206353|-1.3757948206353|-1.3757948206353|-1.3757948206353|-1.3757948206353|-1.3863998172998|-1.4359665312502|-1.5149487916209|-1.5149487916209|-1.5149487916209|-1.5149487916209|-1.5149487916209|-1.5149487916209|-1.5816097131016|-1.6474622023693|-1.6474622023693|-1.6474622023693|-1.6474622023693||-1.6474622023693|-1.6474622023693|-1.6474622023693|-1.6474622023693|-1.6474622023693|-1.6474622023693|-1.6474622023693|-1.6474622023693|-1.6474622023693|-1.7003746675773|-1.8177016663119|-1.8177016663119|-1.8177016663119|-1.8177016663119|-1.8177016663119|-1.8177016663119|-1.8177016663119|-1.8177016663119|-1.8177016663119|-1.8177016663119|-1.8177016663119|-1.8177016663119|-1.8177016663119|-1.8177016663119|-1.8177016663119|-1.8978018018454|-1.9773893346307|-1.9773893346307|-1.9773893346307|-2.1048770535784|-2.2431901399978|-2.2431901399978|-2.3722112912478|-2.4785680725113|-2.518232242798|-2.518232242798|-2.595258148219|-2.7913979641881|-2.8613244462267|-2.8613244462267|-2.8834161679232|-2.9893511445747|-3.0403902167994|-3.165989027522|-3.1953322336652|-3.2210803214685|-3.2417559429424|-3.3316732958972|-3.461303653101|-3.5036707871268|-3.6323787760232|-3.6323787760232|-3.7298208421573|-3.7782972970255|-3.7782972970255|-3.9336637433643|-4.0337979577526||-4.0337979577526|-4.0337979577526|-4.0694976937489|-4.1302753037564|-4.1661997320171|-4.1661997320171|-4.177177495638|-4.256009460743|-4.256009460743|-4.256009460743|-4.256009460743|-4.256009460743|-4.4275881993061|-4.6200979404191|-4.7200089221244|-4.8597653977346|-4.9989059492694|-5.1098781381177|-5.1098781381177|-5.1098781381177|-5.1098781381177|-5.1098781381177|-5.1098781381177|-5.1098781381177|-5.1098781381177|-5.1098781381177|-5.1098781381177|-5.1098781381177|-5.1104201513448|-5.1799114498738|-5.2792521403969|-5.2792521403969|-5.2792521403969|-5.2792521403969|-5.2792521403969|-5.2792521403969|-5.4058357263871|-5.4675955270471|-5.5645504499742|-5.5936426647|-5.5936426647|-5.6262696857245|-5.7853423391066||-5.7853423391066|-5.7853423391066|-5.8664914274968|-6.0622125361537|5.0625851575974|5.0625851575974|5.0625851575974|5.0625851575974|5.0625851575974|5.0625851575974||5.0625851575974|5.0625851575974|5.0625851575974|4.8789833855235|4.7247035582422|4.646337464955|-5.6541323728487|-5.6541323728487|-5.6541323728487|-5.7020860057036|-5.7020860057036|-5.7020860057036|-5.7020860057036|-5.7020860057036||-5.7139844211119|-5.8700715471393|-6.007846241647|-6.1205520043566|-6.1205520043566|-6.1205520043566|-6.1531691164655|-6.3919462921652|-6.3919462921652|-6.3919462921652|-6.3919462921652|-6.3919462921652|-6.3919462921652|-6.3919462921652|-6.3919462921652|-6.3919462921652|-6.3919462921652|-6.3919462921652|-6.3919462921652|-6.3919462921652|-6.8493846525123|5.1624162175215|5.1624162175215|5.1624162175215|5.1624162175215|5.1624162175215|5.1624162175215|5.1624162175215|5.1624162175215|5.1624162175215|4.9046587261118|4.9046587261118|4.9046587261118|4.9046587261118|4.9046587261118||4.9046587261118|4.9046587261118|4.9046587261118|4.9046587261118|4.9046587261118|4.9046587261118|4.9046587261118|4.9046587261118|4.9046587261118|4.9046587261118|4.9046587261118|4.9046587261118|4.8629042608382|4.8180037828017|4.8180037828017|4.8180037828017|4.8180037828017|4.8180037828017|4.8180037828017|4.8180037828017|4.8180037828017|4.8180037828017|-5.6862169832072|-5.6862169832072|-5.6862169832072|-5.6862169832072|-5.6862169832072|-5.6862169832072|-5.7091301381678|-5.7104223503107|-5.7872499111545
01736|1166744|/equities/shattuck-labs-inc|R2000GROWTH/R2000VALUE|7.6013441664791|7.6013441664791|7.6013441664791|7.6013441664791|7.4227361634512|7.4227361634512|7.4227361634512|7.4227361634512|7.4227361634512|7.4227361634512|7.4227361634512|7.4227361634512|7.2657233813086|7.2657233813086|7.2657233813086|7.2657233813086|7.2657233813086|7.2657233813086|7.2657233813086||7.2657233813086|7.2657233813086|7.2657233813086|6.8180482761373|6.3311150224463|5.2979278996538|5.0825343777055|5.0825343777055|5.0825343777055||4.8180675714245|4.8180675714245|4.5464842752457|4.5464842752457||4.4476265489042|4.4476265489042|4.4476265489042|4.4476265489042|4.4476265489042|4.4476265489042|3.9195853404404|3.4111557726729|1.7642944548993|1.7642944548993|1.7642944548993|1.7114882970815|1.6957597762377|1.6957597762377|1.6957597762377|1.6957597762377|1.6957597762377|1.6957597762377|1.6957597762377|1.6957597762377|1.6957597762377||1.5894931527542|1.5894931527542|1.5894931527542|1.5894931527542|1.5894931527542|1.5894931527542|1.5894931527542|1.5894931527542|1.5894931527542|1.5894931527542|1.5894931527542|1.4013534224217|-2.1410738678394|-2.1410738678394|-2.1410738678394|-2.1410738678394|-2.1410738678394|-2.1410738678394|-2.1410738678394|-2.1410738678394|-2.1410738678394|-2.1410738678394|-2.1410738678394|-2.1410738678394|-2.1472038885442|-2.1472038885442|-2.1472038885442|-2.1472038885442|-2.1472038885442|-2.1472038885442|-2.1472038885442|-2.1472038885442|-2.1472038885442|-2.1472038885442|-2.1472038885442|-2.1863376520836|-2.202041860285|-2.3234189565567|-2.3234189565567|-2.3235182788793|-2.3235182788793|-2.3235182788793|-2.3235182788793|-2.3235182788793|-2.3235182788793|-2.3235182788793|-2.4539592759282|-2.6338991673424|-2.643764370218|-2.643764370218|-2.6716431410062|-2.6716431410062|-2.6716431410062|-2.6716431410062|-2.6716431410062|-2.6716431410062|-2.6716431410062||-2.7268257572637|-2.7624794085804|-2.7624794085804|-2.7627586519853|-2.7627586519853|-2.7627586519853|-2.7705055353688|-2.7705055353688|-2.7705055353688|-2.7705055353688|-2.7705055353688|-2.7705055353688|-2.7705055353688|-2.7705055353688|-2.7705055353688|-2.8155950305249|-2.9287583161403|-2.9287583161403|-2.9287583161403|-2.9287583161403|-2.9287583161403|-2.9287583161403|-2.9797313929719|-3.074546072342|-3.1042159712064|-3.1042159712064|-3.1042159712064|-3.151706633275|-3.2255851927789|-3.2584279448226|-3.2896421783981|-3.317935691257|-3.3340941392586|-3.3340941392586|-3.3473045520436|-3.4142364990136|-3.4142364990136|-3.4918351790813|-3.4918351790813|-3.5573274453367|-3.5573274453367|-3.7127806168889|2.7883179974914||2.7883179974914|2.7883179974914|2.7883179974914|2.7883179974914|2.7883179974914|2.7883179974914|2.7883179974914|2.7883179974914|2.7883179974914|2.7416867097616||-3.2608050813083|-3.2608050813083|-3.2608050813083|-3.2608050813083|-3.2608050813083|-3.2608050813083|-3.2608050813083|-3.2608050813083|-3.2608050813083|-3.2608050813083|-3.2608050813083|-3.2608050813083|-3.2608050813083|-3.2608050813083||-3.2608050813083|-3.2608050813083|-3.2608050813083|-3.2608050813083|-3.2608050813083|-3.2608050813083|-3.2608050813083|-3.2608050813083|-3.2608050813083|-3.2666886668487|-3.2666886668487|-3.2666886668487|-3.2666886668487|-3.2666886668487|-3.2666886668487|-3.3182430511364|-3.3941441309022|-3.3941441309022|-3.3941441309022|-3.3941441309022|-3.3941441309022|-3.3941441309022|-3.4262712014568|-3.4695563007526|-3.4695563007526|-3.4695563007526|-3.4695563007526|-3.4695563007526|-3.4781504753112|-3.4781504753112|-3.6062560217115|-3.6062670339516|-3.6062670339516|-3.6062670339516|-3.6062670339516||-3.6062670339516|-3.6062670339516|-3.6062670339516|-3.6062670339516|-3.6062670339516|-3.6062670339516|-3.6062670339516|-3.6062670339516|-3.6062670339516|-3.6062670339516|-3.6062670339516|-3.6062670339516|-3.6062670339516|-3.6062670339516|-3.6062670339516|-3.6062670339516|-3.6062670339516|-3.6287248828003|-3.6287248828003|-3.663027588746|-4.0850306795936|-4.1997118180439|-4.2691576155739|-4.5234528286277|3.861258162529|3.861258162529|3.861258162529|3.861258162529|3.8268769254355|3.8268769254355|3.8268769254355
01737|1171757|/equities/vine-energy|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01738|102920|/equities/theravance-biopharma-inc|R2000GROWTH/R2000VALUE|-9.4754203985552|-9.4988000868007|-9.6764445302932|-9.8051789304907|-9.8051789304907|-10.064643067485|-10.288492540923|-10.652996345724|-10.652996345724|-10.652996345724|-10.652996345724|-10.652996345724|-10.652996345724|-10.652996345724|-10.652996345724|-10.669440742295|-10.743822623139|-10.816469087474|-11.058299477755||-11.063565819196|-11.097895720195|-11.280995212872|-11.408697624362|-11.408697624362|-11.806330649231|10.636017426329|10.636017426329|10.451460837441||10.451460837441|10.451460837441|10.424956797579|10.344637745962||10.344637745962|10.288486765871|10.248041045942|10.240791147479|10.240791147479|10.233101281334|10.137889977748|10.025989025229|10.023321170933|9.8548017821119|9.8542237636563|9.8096889953859|9.8096889953859|9.8096889953859|9.8096889953859|9.7091222433699|9.7091222433699|9.6406914556968|9.5684168784854|9.5684168784854|9.5684168784854||9.4311071531595|9.4311071531595|9.4311071531595|9.3384524072344|9.1877247718898|9.1730273992847|9.1500363717194|9.1500363717194|9.1500363717194|9.1500363717194|9.1500363717194|9.1500363717194|9.1500363717194|9.1500363717194|9.0117066579522|8.7857853259711|-9.5957870377438|-9.5957870377438|-9.5957870377438|-9.5957870377438|-9.5957870377438|-9.5957870377438|-9.5957870377438|-9.5957870377438|-9.5957870377438|-9.5957870377438|-9.5957870377438|-9.5957870377438|-9.5957870377438|-9.5957870377438|-9.5957870377438|-9.5957870377438|-9.5957870377438|-9.5957870377438|-9.5957870377438|-9.5957870377438|-9.5957870377438|-9.6037799504235|-9.6037799504235|-9.8153113951104|-9.8522329989475|-9.8522329989475|-9.8522329989475|-9.8522329989475|-9.8522329989475|-9.8522329989475|-9.8522329989475|-9.9199811290151|-10.209649373825|-10.209649373825|-10.209649373825|-10.209649373825|-10.209649373825|-10.209649373825|-10.209649373825|-10.209649373825|-10.209649373825||-10.209649373825|-10.209649373825|-10.209649373825|-10.209649373825|-10.209649373825|-10.217943723263|-10.22261065192|-10.22261065192|-10.22261065192|-10.22261065192|-10.22261065192|-10.22261065192|-10.22261065192|-10.22261065192|-10.22261065192|-10.22261065192|-10.22261065192|-10.22261065192|-10.22261065192|-10.22261065192|-10.22261065192|-10.22261065192|-10.22261065192|-10.22261065192|-10.22261065192|-10.22261065192|-10.22261065192|-10.22261065192|-10.31234490813|-10.321772124382|-10.384636895896|-10.384636895896|-10.384636895896|-10.384636895896|-10.512929564318|-10.601588122934|-10.684264625543|-10.892487507094|-10.892487507094|-10.957486502582|-11.079057048199|-11.079057048199|-11.089549975694||-11.089549975694|-11.089549975694|-11.089549975694|-11.089549975694|-11.089549975694|-11.33257732005|-11.33257732005|-11.33257732005|-11.33257732005|-11.33257732005||-11.33257732005|-11.33257732005|-11.525641384071|-11.616823768555|-11.636748313837|-11.794605806618|-11.794605806618|-11.794605806618|-11.794605806618|-11.794605806618|-11.794605806618|-11.794605806618|-11.794605806618|-11.794605806618||-11.794605806618|-11.794605806618|-11.794605806618|-11.794605806618|-11.794605806618|-11.794605806618|-11.794605806618|-11.794605806618|-11.794605806618|-11.794605806618|-11.794605806618|-11.794605806618|-11.794605806618|-11.794605806618|-11.794605806618|-11.794605806618|-11.794605806618|-11.794605806618|-11.794605806618|-11.794605806618|-11.794605806618|-11.953728811773|10.915548868978|10.915548868978|10.915548868978|10.915548868978|10.915548868978|10.915548868978|10.915548868978|10.915548868978|10.857275825964|10.64475129073|10.441946272775|10.176329406019|10.06477363682||10.06477363682|10.06477363682|10.06477363682|9.998081928891|-10.902429019947|-10.902429019947|-10.902429019947|-10.902429019947|-10.902429019947|-10.902429019947|-10.902429019947|-10.902429019947|-10.902429019947|-10.902429019947|-10.902429019947|-10.902429019947|-10.902429019947|-10.902429019947|-10.902429019947|-10.902429019947|-10.902429019947|-10.902429019947|-10.902429019947|-10.902429019947|-10.902429019947|-10.902429019947|-10.902429019947|-10.902429019947|-10.902429019947|-10.902429019947|-10.955754769664
01739|1168028|/equities/908-devices-inc|R2000GROWTH|-8.5750168349614|-8.5750168349614|-8.5750168349614|-8.5750168349614|-8.5750168349614|-8.7816853287341|-8.8352060850596|-9.0135621556679|-9.2603941191916|-9.2603941191916|-9.2603941191916|-9.4345428124646|-9.4345428124646|-9.4345428124646|-9.4345428124646|-9.4345428124646|-9.5989366257169|-9.621596120461|-9.8289957296674||-10.223606561271|-10.364006809225|-10.593341036892|-11.140379239294|-11.371356029536|-11.371356029536|-11.705950758221|-12.232723206682|9.1923170040634||9.1923170040634|8.7353525107201|8.0170583134554|7.6736208471614||7.3320226175871|6.8178033810288|6.7561702707774|6.1934713075854|6.1934713075854|6.1934713075854|6.0990102869199|6.0990102869199|6.0990102869199|6.0990102869199|6.0990102869199|6.0990102869199|6.0990102869199|6.0990102869199|6.0990102869199|6.0990102869199|6.0990102869199|5.8966782470463|5.4613591984376|5.3596491896957|5.3415881355437||5.1223200117916|-6.8745626217436|-6.8745626217436|-6.8745626217436|-6.8745626217436|-6.8745626217436|-6.8745626217436|-6.8745626217436|-6.8745626217436|-7.1061804831372|5.1478119703408|5.1478119703408|5.1478119703408|5.1478119703408|-6.3530326438229|-6.3530326438229|-6.3530326438229|-6.3530326438229|-6.3530326438229|-6.6149331881302|-6.6149331881302|-6.6149331881302|-6.6149331881302|-6.6646479582011|-6.685164316409|-6.6915478043438|-6.6915478043438|-6.6915478043438|-6.6915478043438|-6.9535880700399|-6.9535880700399|-6.9535880700399|-6.9535880700399|-6.9535880700399|-6.9535880700399|-6.9535880700399|-6.9535880700399|-6.9535880700399|-6.9535880700399|-6.9535880700399|-6.9535880700399|-6.9535880700399|-6.9589867476677|-7.0567117213289|-7.0567117213289|-7.2386565678257|-7.2386565678257|-7.3885075243467|6.3309415624857|6.3309415624857|6.3309415624857|6.3309415624857|6.3309415624857|6.3309415624857|6.3309415624857|6.3309415624857|6.3309415624857||6.3309415624857|6.3309415624857|6.3309415624857|6.2593796304332|6.2303561142622|6.2303561142622|6.2303561142622|6.2303561142622|6.0348399404617|5.8828474842819|5.8828474842819|5.8828474842819|5.8828474842819|5.8828474842819|5.8828474842819|5.8828474842819|5.8828474842819|5.8487192351853|5.544132519567|-7.5525806736019|-7.652956255174|-7.8368961103496|-8.0004400420782|-8.252043989378|-8.252043989378|-8.252043989378|-8.4882641582795|6.5892667895918|6.5892667895918|6.5892667895918|6.5892667895918|6.5892667895918|6.5892667895918|6.5892667895918|6.5892667895918|6.5892667895918|6.5892667895918|6.4119631323953|-8.0877993205473|-8.0877993205473|-8.0877993205473|-8.0877993205473|-8.3047528482802||-8.3047528482802|-8.3047528482802|-8.3047528482802|-8.3047528482802|-8.3047528482802|-8.5625029909752|-8.8700032088648|-9.1372258766372|7.6377044447946|7.6377044447946||7.6377044447946|7.6377044447946|7.6377044447946|7.6377044447946|7.6377044447946|7.6377044447946|7.6377044447946|7.6377044447946|7.5640525715253|7.5640525715253|7.5640525715253|7.5640525715253|7.5640525715253|7.5640525715253||7.5640525715253|7.5640525715253|7.5640525715253|7.3061696574314|6.5718550202166|6.2903448207417|5.7504479540767|5.7504479540767|5.7504479540767|5.7504479540767|5.7504479540767|5.7504479540767|5.5824417950248|-7.6971371576704|-7.6971371576704|-7.6971371576704|-7.6971371576704|-7.6971371576704|-7.6971371576704|-8.0601525224489|-8.3812806250036|-8.5180897051957|-8.6217665203045|-8.9686293345502|-9.1881070453031|-9.1881070453031|-9.1881070453031|-9.1881070453031|-9.1881070453031|-9.1881070453031|-9.1881070453031|-9.1881070453031|-9.1881070453031|-9.1881070453031|-9.1881070453031||-9.1881070453031|-9.1881070453031|-9.1881070453031|-9.1881070453031|-9.1881070453031|-9.1881070453031|-9.1881070453031|-9.1881070453031|-9.1881070453031|-9.1881070453031|-9.1881070453031|-9.1881070453031|-9.1881070453031|-9.350052285868|-9.8392074770117|-9.8392074770117|-9.8392074770117|-9.8392074770117|-9.8392074770117|-10.626341204553|8.4914972651791|8.4914972651791|8.4914972651791|8.4914972651791|8.4914972651791|8.4914972651791|8.4914972651791|8.4914972651791|8.4914972651791|8.4914972651791|8.4914972651791
01740|1169890|/equities/extraction-oil-gas|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01741|6425|/equities/atlanticuss|R2000GROWTH|-35.693325516064|-35.854540291185|-36.211610836845|-37.168678967004|-37.447688544067|33.778017685717|33.778017685717|33.778017685717|33.778017685717|33.778017685717|33.778017685717|33.778017685717|33.778017685717|33.778017685717|33.778017685717|33.778017685717|33.778017685717|33.778017685717|33.778017685717||33.778017685717|33.778017685717|33.778017685717|33.778017685717|33.778017685717|33.778017685717|33.778017685717|33.778017685717|33.778017685717||33.778017685717|33.778017685717|33.578263889756|32.874458775483||32.286251294382|32.286251294382|32.286251294382|31.593374609794|31.593374609794|31.593374609794|30.611281898117|28.889609113075|28.889609113075|28.889609113075|28.889609113075|28.889609113075|28.889609113075|28.889609113075|28.889609113075|28.47316562759|28.47316562759|28.47316562759|28.47316562759|28.47316562759|28.47316562759||28.47316562759|28.47316562759|28.47316562759|28.47316562759|28.47316562759|28.47316562759|28.291017024905|28.208903081869|28.208903081869|28.208903081869|28.208903081869|-31.499308818335|-31.499308818335|-31.499308818335|-31.499308818335|-31.499308818335|-31.499308818335|-31.499308818335|-31.499308818335|-31.499308818335|-31.499308818335|-31.793934467054|-31.793934467054|-31.793934467054|-31.793934467054|-31.793934467054|-31.793934467054|-31.793934467054|-31.793934467054|-31.793934467054|-31.793934467054|-31.793934467054|-31.793934467054|-31.793934467054|-31.793934467054|-31.793934467054|-31.793934467054|-31.793934467054|-31.793934467054|-31.793934467054|-31.793934467054|-31.793934467054|-31.793934467054|-31.793934467054|-31.793934467054|-32.157432373604|-32.821457554059|-34.107142741102|-34.628046360963|-34.852829976605|-34.950921848666|-35.501857363793|-36.034563474758|-36.057294453629|-36.209771674483|-36.50196768797|-37.385796939406||-37.637137821277|-37.637137821277|-37.637137821277|-37.637137821277|-37.637137821277|-37.637137821277|-37.637137821277|-37.637137821277|-37.637137821277|-37.637137821277|-37.637137821277|-37.637137821277|-38.982930319133|-39.90539523476|-40.060938001933|-40.272601977056|-40.272601977056|-40.272601977056|-41.061115360994|-41.660609532802|-41.660609532802|-41.660609532802|-42.312394567562|37.920972790133|37.920972790133|37.920972790133|37.920972790133|37.920972790133|37.920972790133|37.920972790133|37.920972790133|37.920972790133|37.920972790133|37.920972790133|37.601748156791|37.601748156791|37.601748156791|37.601748156791|37.601748156791|37.601748156791|37.601748156791|37.601748156791|37.601748156791||37.601748156791|37.233455346255|37.233455346255|36.693283158572|36.447971825725|36.447971825725|36.447971825725|36.447971825725|36.447971825725|36.447971825725||36.447971825725|36.447971825725|34.446611281376|34.446611281376|34.446611281376|34.446611281376|34.446611281376|34.446611281376|32.492346944788|31.937051974379|31.26811346593|30.924571085666|30.441056086332|30.441056086332||30.441056086332|29.358137749228|29.358137749228|29.358137749228|28.995687006351|27.943541948924|26.428553719719|26.428553719719|26.428553719719|26.428553719719|26.428553719719|26.428553719719|26.428553719719|26.428553719719|26.428553719719|26.428553719719|26.428553719719|26.428553719719|26.428553719719|26.428553719719|26.428553719719|26.183526350018|26.183526350018|26.183526350018|26.183526350018|26.183526350018|25.80113705424|25.80113705424|25.80113705424|25.327197061948|24.771052240191|24.652446083292|24.57993367776|24.57993367776|-27.894332905057||-27.894332905057|-27.894332905057|-27.894332905057|-27.894332905057|-27.894332905057|-27.894332905057|-27.894332905057|-27.894332905057|-27.894332905057|-27.894332905057|-27.894332905057|-27.894332905057|-27.894332905057|-27.894332905057|-28.599258338348|-29.784981411347|-29.784981411347|-30.285813588725|-30.285813588725|-32.173125976574|-33.761251390258|-34.116390056389|-34.231544727504|-35.392826974855|31.297452183383|31.297452183383|31.297452183383|31.297452183383|31.297452183383|31.297452183383|31.297452183383
01742|1097629|/equities/resideo-tech|R2000GROWTH/R2000VALUE|-17.757720322173|-17.757720322173|-17.757720322173|-17.757720322173|-17.757720322173|-17.757720322173|-17.757720322173|-17.757720322173|-17.757720322173|-17.757720322173|-17.757720322173|-17.757720322173|-17.757720322173|-17.757720322173|-17.757720322173|-17.757720322173|-17.757720322173|-17.757720322173|-18.05496686781||-18.337613704329|-18.337613704329|-18.476514421707|-18.517238708343|-18.670357075255|-18.670357075255|-18.847062577717|-19.205069424833|17.782870164296||17.782870164296|17.782870164296|17.782870164296|17.708744224333||17.583605219283|17.289141897997|17.289141897997|17.163658402203|17.163658402203|17.163658402203|17.016843449008|16.498710624982|16.498710624982|16.498710624982|16.190789850342|15.97421154246|15.97190172656|15.712668551159|15.638520281792|15.530953407292|15.530953407292|15.530953407292|15.530953407292|15.530953407292|15.530953407292||15.530953407292|15.530953407292|15.530953407292|15.530953407292|15.530953407292|15.530953407292|15.142169952398|14.579674276514|14.579674276514|14.579674276514|14.579674276514|14.579674276514|14.579674276514|14.579674276514|-15.707798903967|-15.707798903967|-15.707798903967|-15.72502944914|-15.72502944914|-15.913392131001|-15.913392131001|-15.913392131001|-15.913392131001|-16.137644152178|-16.137644152178|-16.237383052523|-16.393312185408|-16.393312185408|-16.402568677401|-16.665909823814|-16.729119960509|-16.729119960509|-16.729119960509|-16.729119960509|-16.729119960509|-16.729119960509|-16.805308819312|-16.805308819312|-16.805308819312|-16.805308819312|-16.805308819312|-16.805308819312|-16.805308819312|-16.805308819312|-16.805308819312|-16.805308819312|-16.805308819312|-16.805308819312|-16.805308819312|-16.805308819312|-16.805308819312|-16.927565151341|-17.185914305855|-17.185914305855|-17.326227999341|-17.326227999341|-17.326227999341||-17.326227999341|-17.326227999341|-17.326227999341|-17.326227999341|-17.326227999341|-17.326227999341|-17.326227999341|-17.326227999341|-17.326227999341|-17.326227999341|-17.413586256122|-17.413586256122|-17.413586256122|-17.413586256122|-17.413586256122|-17.413586256122|-17.413586256122|-17.413586256122|-17.413586256122|-17.462318549791|-17.690908734709|17.551822319075|17.551822319075|17.551822319075|17.437023841059|17.377804026246|17.368059861989|17.368059861989|17.368059861989|17.368059861989|17.368059861989|17.368059861989|17.368059861989|17.301177064943|16.898529415183|16.642810800399|16.531708508357|16.531708508357|16.531708508357|16.531708508357|16.531708508357|16.531708508357|16.531708508357||16.531708508357|16.531708508357|16.352114462961|16.352114462961|16.352114462961|16.352114462961|16.352114462961|16.352114462961|16.352114462961|16.12290485712||16.120083429173|16.120083429173|16.120083429173|16.120083429173|15.903042984046|15.903042984046|15.903042984046|15.817826483026|-17.542036970416|-17.542036970416|-17.542036970416|-17.542036970416|-17.567263506032|-17.821158253881||-17.821158253881|-17.821158253881|-17.821158253881|-17.821158253881|-17.821158253881|-17.821158253881|-17.821158253881|-17.821158253881|-17.821158253881|-17.821158253881|-17.821158253881|-17.920142723499|-17.920142723499|-17.920142723499|-18.218802858198|-18.218802858198|-18.218802858198|-18.420917421121|-18.420917421121|-18.420917421121|-18.420917421121|-18.420917421121|-18.420917421121|-18.63691549761|-18.63691549761|-18.63691549761|-18.63691549761|-18.63691549761|-18.63691549761|-18.63691549761|-18.63691549761|-18.63691549761|-18.63691549761|-18.63691549761|-18.63691549761||-18.63691549761|-18.63691549761|-18.63691549761|-18.63691549761|-18.63691549761|-18.63691549761|-18.63691549761|-18.63691549761|-18.63691549761|-18.63691549761|-18.63691549761|-18.63691549761|-18.63691549761|-18.63691549761|-18.63691549761|-18.63691549761|-18.63691549761|-18.63691549761|-18.63691549761|-19.196572626773|-19.408898083684|-19.408898083684|-19.408898083684|-20.059885996709|18.06310165733|18.06310165733|18.06310165733|18.06310165733|18.06310165733|18.06310165733|18.06310165733
01743|1163765|/equities/novus-capital-corp|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.019303833349168|||-0.020337592635022||-0.021486214063749||-0.022762460095668||-0.024180511242244||||-0.025756123627329||-0.027506804055201|-0.029452004530615|-0.031613338392185|-0.03236672425612|-0.03236672425612|-0.03236672425612|-0.03236672425612|-0.03236672425612|-0.03236672425612|-0.03236672425612|-0.03236672425612|-0.034851915864969|-0.037938156413974|-0.037938156413974|-0.037938156413974|-0.039615008079913|-0.039615008079913|-0.044016675644348|-0.045302081373558|-0.045302081373558|-0.045302081373558|-0.045302081373558|-0.045302081373558|-0.045335646082377|-0.045372940203286|-0.045414378115407|-0.048844911415015|-0.048844911415015|-0.049272123906217|-0.049746804451997|-0.055274227168882|-0.057526919163461|-0.057807688095996|-0.06311965346483|-0.066799615035427|-0.075888461113221|-0.082098290175471|-0.084936159766716|-0.084936159766716|-0.091595733446658|-0.093439703291522|-0.095488558674704|-0.1077650644325|-0.10977168547614|-0.10977168547614||-0.11224899540656|-0.11224899540656|-0.12194332818812|-0.12493703083171|-0.12826336710236|-0.13055383939127|-0.13055383939127|-0.13055383939127|-0.13055383939127|-0.13055383939127|-0.13055383939127|-0.13055383939127|-0.13055383939127|-0.13055383939127|-0.13055383939127|-0.13055383939127|-0.13055383939127|-0.13055383939127|-0.13055383939127|-0.13055383939127|-0.13055383939127|-0.14561537802031||-0.17697819860236|-0.18679799571585|-0.19486999702068|-0.20815555093589|-0.22091172442836|-0.24016858257632|-0.28268731791422|-0.43855763429453|-0.45210935731784|-0.45277734634263|-0.45277734634263|-0.45277734634263|-0.45277734634263|-0.45277734634263|-0.45277734634263|-0.45277734634263|-0.45277734634263|-0.45277734634263|-0.45277734634263|-0.45277734634263||-0.45277734634263|-0.45277734634263|-0.45277734634263|-0.45277734634263|-0.45277734634263|-0.45277734634263|-0.45277734634263|-0.45277734634263|-0.45277734634263|-0.45277734634263||-0.45277734634263|-0.45277734634263|-0.45277734634263|-0.45277734634263|-0.45277734634263|-0.46946372684487|-0.49209857148869|-0.50797619933268|-0.52850688292342|-0.56400209216892|-0.5646078901006|-0.57251652615468|-0.57251652615468|-0.58166280374703||-0.58712533597348|-0.59352258713375|-0.60395862307567|-0.60395862307567|-0.60395862307567|-0.60395862307567|-0.60395862307567|-0.60395862307567|-0.60395862307567|-0.60395862307567|-0.60395862307567|-0.60395862307567|-0.60395862307567|-0.60395862307567|-0.60395862307567|-0.60395862307567|-0.60395862307567|-0.60395862307567|-0.60395862307567|-0.60938713278733|-0.60938713278733|-0.60938713278733|-0.61976903871654|-0.62474337933194|-0.63242597676793|-0.64284818709324|-0.64284818709324|-0.64284818709324|-0.64284818709324|-0.64284818709324|-0.64284818709324|-0.65418687397054|-0.66416320959519|-0.69569902667526|-0.69569902667526||-0.73644335677363|-0.75543705412787|-0.80959672275562|-0.82313524951956|-0.82740582548271|-0.84963428336922|-0.85579919107031|-0.87011577230109|-0.89020918852105|-0.91994355724933|-0.93188826498838|-0.93188826498838|-0.93188826498838|-0.95180916518472|-0.99529350831003|-1.0157996428779|-1.0157996428779|-1.0157996428779|-1.0157996428779|-1.1508680759598|-1.1508680759598|-1.2209117576733|-1.2940519899412|-1.3654910723681|-1.4250936608903|-1.4250936608903|-1.4250936608903|-1.4612152026089|-1.4865668897266|-1.5398818835712|-1.5398818835712
01744|994771|/equities/avista-healthcare-public-acquisit|R2000GROWTH|-3.8954987422816|-3.8954987422816|-3.8954987422816|-3.8954987422816|-3.8954987422816|-3.999443069232|-4.0391034187349|-4.0867814953098|-4.1975572169896|-4.2535890592318|-4.2535890592318|-4.3106545754253|-4.3554495383168|-4.4791105112395|3.6795537335789|3.6795537335789|3.6795537335789|3.6795537335789|3.6795537335789||3.6795537335789|3.6795537335789|3.6795537335789|3.6795537335789|3.6795537335789|3.6795537335789|3.6795537335789|3.6795537335789|3.6795537335789||3.6795537335789|3.6795537335789|3.6795537335789|3.3711873009377||3.336566845109|3.336566845109|3.336566845109|3.2528522186035|3.0895580773612|3.0640032959272|3.0059202989262|2.7299891931394|2.6773324491776|2.6773324491776|2.3787026540214|2.3760584212866|2.3745092128744|2.3044250054406|2.3044250054406|2.2114416540621|2.2114416540621|2.2114416540621|2.2114416540621|2.2065328287194|2.2065328287194||2.1947586853316|2.1633441074162|2.1633441074162|2.1253823288579|2.0527941764014|2.0527941764014|-2.524788389678|-2.524788389678|-2.524788389678|-2.524788389678|-2.5625378053009|-2.5625378053009|-2.5625378053009|-2.5625378053009|-2.5625378053009|-2.5625378053009|-2.5625378053009|-2.5625378053009|-2.6030975492596|-2.632330725789|-2.6755341271558|-2.7093014692572|-2.7093014692572|-2.7653350802823|-2.7890388935323|-2.8731543321869|-2.8812090476674|-2.8812090476674|-2.9427322237936|-3.1319247052898|-3.2285273920419|2.7131746821404|2.7131746821404|2.7131746821404|2.7131746821404|2.7131746821404|2.7131746821404|2.7131746821404|2.7131746821404|2.6298108291627|-2.818896010986|-2.818896010986|-2.818896010986|-2.818896010986|-2.818896010986|-2.818896010986|-2.818896010986|-2.8432177343534|-2.9830196608622|-3.0549369797241|-3.0549369797241|-3.0549369797241|-3.0549369797241|-3.0549369797241|-3.1107634951816|-3.2385704572716|-3.2963820999392||-3.2963820999392|-3.2963820999392|-3.2963820999392|-3.2963820999392|-3.2963820999392|-3.2963820999392|-3.2963820999392|-3.3593133495393|-3.3788369680049|-3.4046966659363|-3.4177185547943|-3.436353963017|-3.5303932090595|-3.6093126427483|-3.6093126427483|-3.6169909179151|-3.6169909179151|-4.269989828262|-4.3666553541392|-4.4560059225526|3.7315272391282|3.7315272391282|3.7315272391282|3.7315272391282|3.7315272391282|3.7315272391282|3.7315272391282|3.7315272391282|3.7315272391282|3.7315272391282|3.7315272391282|3.6966970298514|3.6563298011075|3.4985776769066|3.3031133235414|3.3031133235414|-3.7059682624624|-3.7059682624624|-3.7059682624624|-3.7059682624624|-3.7059682624624|-3.7059682624624|-3.856353523233||-3.9675595383936|-4.0181939710996|-4.0181939710996|-4.0181939710996|-4.0181939710996|-4.0902154169504|-4.1302393103114|-4.2703159544723|3.6005692096613|3.6005692096613||3.6005692096613|3.6005692096613|3.6005692096613|3.4814657736777|3.4330821800404|3.4330821800404|3.4330821800404|3.4330821800404|3.3200910409483|3.2166838046459|3.2166838046459|3.2166838046459|3.2166838046459|3.2166838046459||3.2166838046459|3.2166838046459|3.2166838046459|2.7371486686499|2.6451652605038|2.5168502947469|2.495854856985|2.495854856985|2.495854856985|2.495854856985|2.3940885226122|2.0709873217335|-2.2459796657134|-2.2459796657134|-2.2459796657134|-2.2459796657134|-2.2459796657134|-2.2459796657134|-2.2459796657134|-2.2459796657134|-2.2459796657134|-2.2459796657134|-2.2459796657134|-2.3196321851742|-2.3196321851742|-2.3196321851742|-2.3196321851742|-2.3212579827322|-2.3703002243687|-2.3703002243687|-2.3703002243687|-2.3703002243687|-2.3703002243687|-2.3703002243687|-2.3703002243687||-2.3703002243687|-2.3703002243687|-2.3703002243687|-2.3703002243687|-2.3703002243687|-2.3703002243687|-2.3703002243687|-2.3703002243687|-2.3703002243687|-2.3703002243687|-2.4620001679714|-2.5238890919481|-2.5245989862851|-2.535109997212|-2.5995668045007|-2.6506297048952|-2.6743107964624|-2.7878452329755|2.1843194190553|2.1843194190553|2.1843194190553|2.1843194190553|2.1843194190553|2.1843194190553|2.1843194190553|-2.8158403689122|-2.8158403689122|-2.8735121690327|-2.8735121690327|-2.8735121690327|2.4043450277597
01745|1137410|/equities/akero-therapeutics-inc|R2000GROWTH/R2000VALUE|-21.268363691106|-21.268363691106|-21.268363691106|-21.268363691106|-23.724708505048|20.596227522994|20.596227522994|20.596227522994|20.596227522994|20.596227522994|20.596227522994|20.596227522994|20.596227522994|20.596227522994|20.596227522994|20.596227522994|20.596227522994|20.596227522994|20.596227522994||20.596227522994|20.596227522994|20.596227522994|20.596227522994|20.596227522994|20.596227522994|20.596227522994|20.596227522994|20.596227522994||20.596227522994|20.596227522994|20.166919253827|19.927689259319||19.270765402878|18.919913496216|18.919913496216|18.919913496216|18.919913496216|18.919913496216|18.063349315017|16.635386966433|16.382374470726|16.339224742131|16.339224742131|16.339224742131|15.632454896719|15.228282955787|14.89420374621|13.902906461864|-17.021076417116|-17.021076417116|-17.021076417116|-17.021076417116|-17.021076417116||-17.021076417116|-17.021076417116|-17.021076417116|-17.021076417116|-17.021076417116|-17.021076417116|-17.021076417116|-17.021076417116|-17.021076417116|-17.021076417116|-17.021076417116|-17.021076417116|-17.021076417116|-17.021076417116|-17.021076417116|-17.021076417116|-17.021076417116|-17.442417966157|-17.644908652074|-18.513787412386|-19.231202549119|-20.216868871206|-20.767160355774|-21.734038869239|-23.292910036883|-24.813788450913|-26.382626150666|-27.235917619664|-28.416686115219|-30.362540944366|-32.745600629679|-34.347890139544|-51.334792322314|-51.334792322314|-51.334792322314|-51.334792322314|-51.334792322314|-51.334792322314|-51.334792322314|-51.334792322314|-51.334792322314|-51.334792322314|-51.334792322314|-53.609213293036|46.68044727963|46.68044727963|46.68044727963|46.68044727963|46.68044727963|45.982308315663|45.982308315663|45.982308315663|45.982308315663|45.982308315663|45.982308315663|45.982308315663|45.982308315663||44.747565931113|44.497535975611|44.497535975611|44.497535975611|44.497535975611|42.789652516048|42.789652516048|42.789652516048|42.789652516048|42.629205153757|42.629205153757|42.629205153757|42.629205153757|42.629205153757|41.815652992467|41.815652992467|-46.108554778671|-46.108554778671|-46.108554778671|-46.108554778671|-46.108554778671|-46.108554778671|-46.108554778671|-46.108554778671|-46.108554778671|-46.108554778671|-46.108554778671|-46.879225556691|-47.832473137466|-48.089971280195|-49.144411007671|-49.671708124775|-50.279121206755|-50.554578567604|-51.154542164866|-51.154542164866|-51.16629285434|-51.16629285434|-51.16629285434|-51.16629285434|-51.290323571134|-51.830082500167|-52.618270116861||-52.618270116861|-52.618270116861|-52.618270116861|-53.515745593238|-53.554718495661|-56.145798048768|48.03349859377|48.03349859377|48.03349859377|48.03349859377||48.03349859377|48.03349859377|48.03349859377|48.03349859377|47.006108836557|44.830122396047|43.788546081304|43.788546081304|43.270607943799|41.840443877151|41.840443877151|41.840443877151|41.840443877151|41.840443877151||41.840443877151|41.840443877151|41.840443877151|41.840443877151|41.840443877151|41.840443877151|41.840443877151|41.840443877151|41.840443877151|41.840443877151|41.840443877151|41.840443877151|41.840443877151|40.082084536761|40.082084536761|39.927540329|39.33184845911|39.33184845911|39.33184845911|39.33184845911|39.153053227067|39.153053227067|39.153053227067|39.153053227067|39.153053227067|38.52950428923|-42.836758739875|-42.836758739875|-42.836758739875|-42.836758739875|-42.836758739875|-42.836758739875|-42.836758739875|-42.836758739875|-42.836758739875||-43.60657133783|-43.692360785426|-43.692360785426|-43.692360785426|-43.692360785426|-43.692360785426|-43.692360785426|-43.692360785426|-43.692360785426|-43.692360785426|-43.692360785426|-43.692360785426|-44.645955512724|-45.893005633577|-46.20556203549|-46.350624526264|-47.737918708856|-48.580573195858|-48.580573195858|-48.580573195858|-48.603776248241|-48.603776248241|-48.603776248241|-48.603776248241|-48.603776248241|-48.603776248241|-48.603776248241|-48.603776248241|-48.603776248241|-48.603776248241|-49.228280035979
01746|16469|/equities/kopin-corp|R2000GROWTH|1.9539069247668|1.9539069247668|1.9539069247668|1.9539069247668|1.9539069247668|1.9539069247668|-2.206547815223|-2.2572364019238|-2.317307146267|1.8554117832334|1.8554117832334|1.8554117832334|1.8554117832334|1.8554117832334|1.8554117832334|1.8554117832334|1.8554117832334|1.8554117832334|1.8554117832334||1.8554117832334|1.8510269821612|1.8510269821612|1.8255855839482|1.7473172921859|1.7061858462982|1.6809873310741|1.6809873310741|1.6809873310741||1.6809873310741|1.6809873310741|1.6366525389548|1.487114023036||1.4840155628724|1.408628360806|1.3949109671741|1.3949109671741|1.3949109671741|1.3949109671741|1.3949109671741|1.3949109671741|1.3949109671741|1.3949109671741|1.3949109671741|1.3949109671741|1.3949109671741|1.3949109671741|1.3949109671741|1.3949109671741|1.3949109671741|1.3949109671741|1.3949109671741|1.3949109671741|1.3949109671741||1.3949109671741|1.3949109671741|1.3949109671741|1.3560121719737|1.3305303975264|1.3305303975264|1.263228315371|1.1661425434414|1.13842549857|1.13842549857|1.13842549857|1.13842549857|1.13842549857|1.1343616902442|-1.2918373301392|-1.2918373301392|-1.2918373301392|-1.2918373301392|-1.2918373301392|-1.2918373301392|-1.2918373301392|-1.2918373301392|-1.2918373301392|-1.3153525805877|-1.3415029221559|-1.3416698899296|-1.3460916631979|-1.3460916631979|-1.3460916631979|-1.3460916631979|-1.3460916631979|-1.3460916631979|-1.3460916631979|-1.3460916631979|-1.3460916631979|-1.3587129704999|-1.3707922622945|-1.3941494646752|-1.3941494646752|-1.3941494646752|-1.3941494646752|-1.4026660459002|-1.421809879198|-1.421809879198|-1.4447887774467|-1.4847652907901|-1.5319614736827|-1.5452349416185|-1.562448399351|-1.562448399351|-1.562448399351|-1.562448399351|-1.562448399351|-1.5954981767314|-1.5991646275672|-1.6276828829616|-1.6764320242768||-1.6764320242768|-1.6764320242768|-1.6764320242768|-1.6764320242768|-1.6764320242768|-1.6764320242768|-1.7138133565988|-1.7176115893539|-1.7176115893539|-1.7332396682909|-1.7332396682909|-1.8075552115629|-1.9217280226493|-1.9935939451173|-1.9935939451173|-1.9935939451173|-2.1153091534441|-2.1153091534441|-2.1153091534441|1.7604148866625|1.7604148866625|1.7604148866625|1.7604148866625|1.7604148866625|1.7604148866625|1.7604148866625|1.7604148866625|1.7604148866625|1.7604148866625|1.7604148866625|1.7604148866625|1.7604148866625|1.7604148866625|1.7287731794293|1.7287731794293|1.7287731794293|1.7287731794293|1.7287731794293|1.7287731794293|1.7287731794293|1.7287731794293|1.7287731794293|1.7287731794293||1.7287731794293|1.7287731794293|1.7287731794293|1.7287731794293|1.7287731794293|1.7287731794293|1.7287731794293|1.7287731794293|1.7287731794293|1.7287731794293||1.7287731794293|1.7287731794293|1.7287731794293|1.7287731794293|1.7287731794293|1.7287731794293|1.7287731794293|1.7287731794293|1.7287731794293|1.7287731794293|1.7287731794293|1.7287731794293|1.4864145283098|1.4304606256877||1.273500610951|1.273500610951|1.273500610951|1.273500610951|1.273500610951|1.273500610951|1.273500610951|1.1161117902105|1.0573463893273|1.0376071440223|1.0212301994963|0.94081131237565|-1.1088261996264|-1.1088261996264|-1.1088261996264|-1.1088261996264|-1.1088261996264|-1.1088261996264|-1.1088261996264|-1.1088261996264|-1.1088261996264|-1.1088261996264|-1.1088261996264|-1.1088261996264|-1.1088261996264|-1.1088261996264|-1.1088261996264|-1.1196701303434|-1.1196701303434|-1.1196701303434|-1.1196701303434|-1.1196701303434|-1.1196701303434|-1.1196701303434|-1.1196701303434||-1.1196701303434|-1.1196701303434|-1.1196701303434|-1.1196701303434|-1.1196701303434|-1.1196701303434|-1.1196701303434|-1.1196701303434|-1.1362390137725|-1.136748907413|-1.1603014345261|-1.1603014345261|-1.1603014345261|-1.1603014345261|-1.1982187624783|-1.1982187624783|-1.1982187624783|-1.2252431242567|-1.244292322011|-1.2826802964688|-1.3049736838895|-1.3049736838895|-1.3049736838895|-1.3049736838895|-1.3049736838895|-1.3049736838895|-1.3333040852633|-1.3439489955468|-1.3803783700254|-1.3803783700254|-1.4040315399994
01747|1009132|/equities/liberty-oilfield-services-inc|R2000GROWTH/R2000VALUE|18.751018215419|18.751018215419|18.751018215419|18.751018215419|18.751018215419|18.751018215419|18.751018215419|18.751018215419|18.137798390125|17.8774675731|17.8774675731|17.041352100299|-18.544964086558|-18.544964086558|-18.544964086558|-18.544964086558|-18.544964086558|-18.544964086558|-18.80038562302||-18.80038562302|-18.80038562302|-19.152372630483|-19.499858414737|-19.564201942104|-19.564201942104|-19.564201942104|-19.564201942104|-19.564201942104||-19.564201942104|-19.564201942104|-19.564201942104|-19.564201942104||-19.564201942104|-19.564201942104|-19.564201942104|-19.564201942104|-19.564201942104|-19.564201942104|-19.564201942104|-19.564201942104|-19.564201942104|-19.753442823993|-19.753442823993|-19.753442823993|-20.490492887085|18.574268781063|18.574268781063|18.574268781063|18.574268781063|18.574268781063|18.574268781063|18.574268781063|18.574268781063||18.574268781063|18.574268781063|18.574268781063|18.574268781063|18.574268781063|18.574268781063|18.574268781063|18.574268781063|18.574268781063|18.574268781063|18.574268781063|18.574268781063|18.574268781063|18.574268781063|18.574268781063|18.574268781063|18.574268781063|18.574268781063|18.574268781063|18.574268781063|18.574268781063|18.574268781063|18.48622673102|18.48622673102|18.322196834041|18.065219314841|17.589410260814|17.215455429971|16.93967193279|16.773525064889|16.4394720061|-18.246258472465|-18.246258472465|-18.246258472465|-18.246258472465|-18.582787221298|17.510551927715|17.510551927715|17.510551927715|17.510551927715|17.061446611782|17.021896671248|17.021896671248|17.021896671248|17.021896671248|17.021896671248|17.021896671248|16.991152697892|16.991152697892|16.991152697892|16.753152165996|16.753152165996|16.54016959467|16.537966699495|16.502739980369|16.36637897243|16.165143434096||15.443307312765|15.443307312765|15.443307312765|15.443307312765|15.443307312765|15.443307312765|15.443307312765|15.443307312765|15.443307312765|15.443307312765|15.443307312765|15.443307312765|15.443307312765|15.443307312765|15.443307312765|15.443307312765|15.443307312765|15.443307312765|15.114836234667|15.114836234667|15.114836234667|14.924006588832|14.80250838904|14.694730903356|14.609700469672|14.504970632584|14.504970632584|14.367200412785|14.235789341435|14.2217767419|14.2217767419|14.2217767419|14.2217767419|13.956140697177|13.715289575976|13.715289575976|13.715289575976|13.567821801947|13.249801491417|13.037001502423|12.649446262153|12.378077456194|12.378077456194||12.378077456194|12.378077456194|12.378077456194|12.378077456194|12.378077456194|12.378077456194|12.378077456194|12.378077456194|12.378077456194|12.378077456194||12.378077456194|12.378077456194|12.369602128848|12.369602128848|12.162625262012|12.162625262012|12.122361974441|11.855957857461|11.450761402383|-13.236035396122|-13.236035396122|-13.236035396122|-13.236035396122|-13.349290357415||-13.349290357415|-13.349290357415|-13.349290357415|-13.349290357415|-13.349290357415|-13.349290357415|-13.349290357415|-13.349290357415|-13.349290357415|-13.460699946553|-13.460699946553|-13.460699946553|-13.602089253965|-13.602089253965|-13.602089253965|-13.602089253965|-13.602089253965|-13.76954337392|-13.925250494075|-13.925250494075|-13.925250494075|-13.925250494075|-13.925250494075|-13.925250494075|-13.925250494075|-13.925250494075|-13.925250494075|-13.925250494075|-13.925250494075|-13.925250494075|-13.925250494075|-13.925250494075|-13.925250494075|-13.925250494075|-13.925250494075||-13.925250494075|-13.925250494075|-13.925250494075|-13.925250494075|-13.925250494075|-13.925250494075|-13.925250494075|-13.925250494075|-13.925250494075|-13.925250494075|-14.350834117545|-14.763621050134|-14.968228252847|-14.968228252847|-14.968228252847|-15.072475495294|-15.086362218807|-16.026791095678|-16.197545369405|-16.776997530678|14.497684600375|14.497684600375|14.497684600375|14.497684600375|14.489341440048|14.489341440048|14.489341440048|14.489341440048|14.489341440048|14.489341440048|14.489341440048
01748|1163507|/equities/vital-farms-inc|R2000GROWTH|-15.776974359583|-15.776974359583|-15.776974359583|-15.776974359583|-15.776974359583|-15.776974359583|-15.776974359583|-15.776974359583|-15.776974359583|-15.776974359583|-15.776974359583|-15.776974359583|-15.776974359583|-15.776974359583|-15.776974359583|-15.776974359583|14.460758645505|14.460758645505|14.460758645505||14.460758645505|14.460758645505|14.460758645505|14.460758645505|14.460758645505|14.460758645505|14.460758645505|14.460758645505|14.460758645505||14.460758645505|14.264731785953|14.01192468769|13.870193896103||13.85288837072|13.85288837072|13.85288837072|13.85288837072|13.85288837072|13.85288837072|13.85288837072|13.85288837072|13.85288837072|13.713764589327|13.608071717176|12.973413370884|12.955458957659|12.667621222588|12.643856833878|12.23206289444|11.874386608972|11.688496338409|11.512779271872|11.512779271872|11.512779271872||11.39971803969|11.39971803969|11.39971803969|11.342020977588|11.342020977588|11.342020977588|10.946690017483|10.771245429358|10.771245429358|10.771245429358|10.771245429358|10.771245429358|10.771245429358|10.380264158056|-11.570165295685|-11.570165295685|-11.570165295685|-11.570165295685|-11.570165295685|-11.570165295685|-11.570165295685|-11.570165295685|-11.570165295685|-11.854627815976|-11.941809036217|-11.994943247195|-11.994943247195|-11.994943247195|-12.014936987952|-12.051938076599|-12.051938076599|-12.051938076599|-12.051938076599|-12.051938076599|-12.060206968253|-12.060206968253|-12.060206968253|-12.060206968253|-12.060206968253|-12.060206968253|-12.060206968253|-12.060206968253|-12.060206968253|-12.060206968253|-12.060206968253|-12.060206968253|-12.060206968253|-12.060206968253|-12.060206968253|-12.060206968253|-12.164674368904|10.804516725749|10.804516725749|10.804516725749|10.804516725749|10.804516725749|10.804516725749||10.804516725749|10.804516725749|10.804516725749|10.804516725749|10.804516725749|10.804516725749|10.804516725749|10.804516725749|10.804516725749|10.804516725749|10.804516725749|10.804516725749|10.804516725749|10.804516725749|10.804516725749|10.804516725749|10.804516725749|10.804516725749|10.804516725749|10.804516725749|10.804516725749|10.804516725749|-12.121855007664|-12.121855007664|-12.121855007664|-12.121855007664|-12.121855007664|-12.121855007664|-12.121855007664|-12.121855007664|-12.121855007664|-12.121855007664|-12.121855007664|-12.121855007664|-12.121855007664|-12.121855007664|-12.396355455734|-12.481523268331|-12.586225183925|-12.731019359705|-12.731019359705|-12.987798856229|-13.371641498694||-13.371641498694|-13.438491086043|-13.441531933724|-13.441531933724|-13.933924186427|-14.353390945357|-14.353390945357|-14.353390945357|-14.353390945357|-14.608767577191||-14.947241010688|-15.071657170214|-15.308507960546|-15.710514750203|-15.894549544344|-15.952764222534|-15.952764222534|-15.952764222534|-15.952764222534|-15.952764222534|-15.952764222534|-15.952764222534|-15.952764222534|-16.125849297214||13.9226528931|13.9226528931|13.9226528931|13.9226528931|13.9226528931|13.9226528931|13.9226528931|13.9226528931|13.9226528931|13.9226528931|13.9226528931|13.9226528931|13.9226528931|13.698892307319|13.654170460217|13.654170460217|12.991623077915|-13.992085657599|-14.015094768209|-14.021691212442|-14.021691212442|-14.057522914766|-14.057522914766|-14.301261292994|-14.301261292994|-14.301261292994|-14.301261292994|-14.301261292994|-14.62056791683|-14.918131270894|-15.10792368307|-15.127137431991|-15.63793050966|-15.825705001822|-15.825705001822||-15.825705001822|-15.825705001822|-15.825705001822|-15.825705001822|-15.825705001822|-15.825705001822|-15.825705001822|-15.825705001822|-15.825705001822|-15.825705001822|-15.825705001822|-15.901234790936|-15.901234790936|-15.901234790936|-15.988038298438|-16.286713614079|-16.286713614079|-17.034404452214|-17.04695312983|-17.04695312983|-17.04695312983|-17.04695312983|-17.24255871168|-17.24255871168|-17.24255871168|-17.24255871168|-17.24255871168|-17.24255871168|-17.24255871168|-17.24255871168|-17.24255871168
01749|15765|/equities/century-casinos|R2000GROWTH|-3.9117631114866|-3.9117631114866|-3.9117631114866|-3.9117631114866|-3.9117631114866|-3.9130701265231|-4.1384112792429|-4.298534772707|-4.3218352352286|-4.3218352352286|-4.3218352352286|-4.3218352352286|-4.3218352352286|-4.3218352352286|-4.3218352352286|-4.3218352352286|-4.6175947095183|-4.8566162216694|-4.9471736338438||-5.0363779483387|4.3018145374375|4.3018145374375|4.3018145374375|4.3018145374375|4.3018145374375|4.3018145374375|4.3018145374375|4.3018145374375||4.3018145374375|4.2764604678769|4.167605593251|4.167605593251||4.1288806782755|4.1288806782755|4.1288806782755|4.1288806782755|4.1288806782755|4.1288806782755|4.1288806782755|-4.784653688827|-4.784653688827|-4.872570384403|-4.872570384403|-4.872570384403|-4.88206989207|-4.88206989207|-4.88206989207|-4.88206989207|-4.88206989207|-5.0145164798601|-5.0297430497453|-5.0297430497453|-5.0297430497453||-5.0297430497453|-5.0297430497453|-5.0297430497453|-5.0297430497453|-5.0297430497453|-5.0297430497453|-5.0297430497453|-5.0297430497453|-5.0297430497453|-5.0297430497453|-5.0297430497453|-5.0297430497453|-5.0297430497453|-5.0297430497453|-5.0297430497453|-5.0297430497453|-5.0297430497453|-5.0297430497453|-5.0297430497453|-5.1468978173253|-5.265375429471|-5.2717597824061|-5.2717597824061|-5.3658442079716|-5.5154226288194|-5.5154226288194|-5.5154226288194|-5.5154226288194|-5.5154226288194|-5.5154226288194|-5.5154226288194|-5.5154226288194|-5.5154226288194|-5.5551917006566|-5.6513242379376|-5.682582525804|-5.734425099243|-5.748139098341|-5.8131045534155|-5.8688937772139|-5.8998819842188|-6.0015356556407|-6.0712167323656|-6.0712167323656|-6.1852407257896|-6.2342250910128|-6.2342250910128|-6.2342250910128|-6.2342250910128|-6.2342250910128|-6.2342250910128|-6.3678211035951|-6.3678211035951|-6.3770232799565|-6.6222482128182|-6.9791644859357|-7.1185617404093||-7.1185617404093|-7.1185617404093|-7.1185617404093|-7.1185617404093|-7.163957564578|-7.2166192979123|-7.3217994604404|-7.3614438544705|-7.4321595310055|-7.5768439371148|-7.5859380120215|-7.7076588332848|-7.9888488348735|-7.9888488348735|-7.9888488348735|-7.9888488348735|7.1392562981086|7.1392562981086|7.1392562981086|7.1392562981086|7.1392562981086|7.1392562981086|7.1392562981086|7.1392562981086|7.0751080825526|7.0751080825526|7.0751080825526|7.0751080825526|7.0751080825526|7.0751080825526|7.0751080825526|7.0751080825526|7.0751080825526|7.0099726197404|7.0099726197404|6.8433499068|6.8433499068|6.8058551914138|6.771598367131|6.771598367131|6.771598367131|-7.6391792068802|-7.6391792068802||-7.6472787907329|-7.6472787907329|-7.6472787907329|-7.6472787907329|-7.6646348694506|-7.6646348694506|-7.6646348694506|7.0167406875034|7.0167406875034|7.0167406875034||7.0167406875034|7.0167406875034|7.0167406875034|7.0167406875034|7.0167406875034|7.0167406875034|7.0167406875034|7.0167406875034|6.5634960059|-7.4814705160607|-7.4814705160607|-7.4814705160607|-7.4814705160607|-7.5111133213584||-7.5111133213584|-7.5111133213584|-7.5111133213584|-7.5111133213584|-7.5111133213584|-7.5111133213584|-7.5111133213584|-7.5111133213584|-7.5111133213584|-7.5463127996383|-7.5463127996383|-7.5551022489164|-7.5551022489164|-7.5551022489164|-7.5551022489164|-7.5551022489164|-7.5551022489164|-7.5551022489164|-7.5551022489164|-7.5551022489164|-7.5551022489164|-7.5551022489164|-7.5551022489164|-7.6784470566218|-7.695119643911|-7.695119643911|-7.7984662063743|-7.9710736283357|-7.9755391748993|-7.9755391748993|-7.9755391748993|-7.9755391748993|-7.9755391748993|-7.9755391748993|-7.9755391748993||-7.9755391748993|-8.206904614825|-8.206904614825|-8.206904614825|-8.206904614825|-8.206904614825|-8.206904614825|-8.2598941203168|-8.2661961503738|-8.2661961503738|-8.3496623776483|-8.531958264568|-8.6643619175047|-8.6643619175047|-8.7037501776772|-8.7037501776772|-8.7037501776772|-8.7037501776772|-8.7037501776772|-8.8236113350212|-9.8815901854104|8.7298723602983|8.7298723602983|8.7298723602983|8.7298723602983|8.7298723602983|8.7298723602983|8.7298723602983|8.7298723602983|8.7298723602983|8.7298723602983
01750|24324|/equities/walker---dunlop-inc|R2000GROWTH/R2000VALUE|-100.10967881723|-100.10967881723|-100.10967881723|-101.09158343788|-101.17315143475|-103.01812197244|-104.27962437246|-104.42647963046|-104.42647963046|-104.42647963046|-104.42647963046|-104.42647963046|-104.42647963046|-104.42647963046|-104.42647963046|-104.42647963046|-104.42647963046|-104.42647963046|-105.15052870113||-106.63157538817|-106.63157538817|-106.8984192681|-107.65935694638|-109.8740054972|-109.88750371746|-111.57583734516|-113.56098910597|104.35994396253||104.35994396253|104.35994396253|103.10827022177|100.22474453827||98.718604754301|96.228450456032|96.114391396188|96.050985201358|94.983439183201|94.983439183201|94.983439183201|89.122432629229|88.747706430887|86.784673710372|84.341708959737|84.341708959737|84.341708959737|82.816367648755|82.816367648755|78.818745002388|77.578604761361|77.542893585892|75.861931931296|75.861931931296|75.861931931296||75.688988366135|75.688988366135|75.688988366135|75.058324035018|74.023693067066|73.525215129314|70.376347837909|68.065030459789|68.065030459789|68.065030459789|68.065030459789|68.065030459789|68.065030459789|66.981698968043|-70.44070697895|-70.44070697895|-70.44070697895|-70.487214133127|-70.487214133127|-70.487214133127|-72.389122270857|-72.95958314926|-73.04578384857|-73.717539728798|-74.984578519591|-74.984578519591|-75.699764484252|-75.699764484252|-75.699764484252|-76.195093602302|-76.195093602302|-76.195093602302|-76.195093602302|-76.195093602302|-76.195093602302|-76.195093602302|-76.942881339526|-79.454589783854|-81.074382363352|-81.074382363352|-81.074382363352|-81.074382363352|-81.893810838575|-81.893810838575|-83.549233959908|-86.432483194928|-87.421248183362|-87.421248183362|-87.421248183362|-87.421248183362|-87.421248183362|-87.421248183362|-87.421248183362|-87.421248183362|-88.304442442912|-90.747435929001|-91.244216786723||-91.244216786723|-91.244216786723|-91.244216786723|-91.244216786723|-91.244216786723|-91.244216786723|-91.359337443311|-91.359337443311|-91.562039925212|-91.926712011357|-92.230200042278|-92.230200042278|-92.780877612428|-92.780877612428|-92.780877612428|-92.780877612428|-92.780877612428|-92.780877612428|85.420871105435|85.420871105435|85.420871105435|85.420871105435|85.420871105435|85.420871105435|85.420871105435|85.420871105435|85.420871105435|85.420871105435|84.898179961137|84.898179961137|84.781867081249|84.660634519539|84.660634519539|83.991262967809|81.905571574882|80.757856813753|80.054284060094|78.965870499714|75.872634702373|73.302927870937|72.739891273631|72.739891273631|72.739891273631||72.739891273631|72.739891273631|72.641981249048|72.641981249048|72.641981249048|72.641981249048|72.641981249048|72.641981249048|72.641981249048|72.641981249048||72.641981249048|72.641981249048|72.641981249048|72.641981249048|71.822752348796|71.215284524378|70.378498484098|70.378498484098|67.805075100534|67.805075100534|67.805075100534|67.086441082709|67.086441082709|67.086441082709||66.755251869405|66.755251869405|66.755251869405|66.755251869405|65.175836122527|64.331478900925|64.070535892928|62.049364006406|-70.634705887156|-70.634705887156|-70.634705887156|-70.634705887156|-70.634705887156|-70.634705887156|-70.810758688056|-70.810758688056|-70.810758688056|-70.810758688056|-70.810758688056|-70.810758688056|-70.810758688056|-70.810758688056|-70.810758688056|-72.700287397265|-74.361987811061|-75.808869818551|-76.424635017032|-76.472926762495|-77.499414711963|-78.476548810547|-78.710914060126|-78.710914060126|-78.710914060126|-78.710914060126|-78.710914060126||-79.11045988031|-79.281064329631|-81.116455195222|-81.217523138955|-81.217523138955|-81.217523138955|-81.217523138955|-81.217523138955|-81.217523138955|-81.217523138955|-83.88058084165|-85.922870992675|-86.550414094566|-86.550414094566|-86.550414094566|-86.601681523123|-86.601681523123|-86.601681523123|-86.601681523123|-89.033531617897|-92.802810721681|-93.479789368626|-93.923098264267|-94.454199077402|-94.454199077402|-94.454199077402|-95.671612476546|-96.772344296992|-97.448448620976|-97.448448620976|-98.28229866131
01751|1053089|/equities/spero-therapeutics|R2000GROWTH/R2000VALUE|-1.6021889347107|-1.6021889347107|1.3536843217502|1.3536843217502|1.3536843217502|1.3536843217502|1.3536843217502|1.3536843217502|1.3536843217502|1.3526967316363|1.3526967316363|1.3315392319918|1.3315392319918|1.2533768950304|1.2498986058396|1.2498986058396|1.2498986058396|1.2498986058396|1.2498986058396||1.2437762080477|1.2386843426835|1.2386843426835|1.2386843426835|1.2386843426835|1.2386843426835|1.2386843426835|1.2386843426835|1.2386843426835||1.1974269994775|1.1843633595086|1.1639671572169|1.1639671572169||1.1451057900072|1.1451057900072|1.1451057900072|1.1245619245239|1.0978466281039|1.0850851810356|1.0802279949608|1.0741783741655|1.0741783741655|1.0741783741655|1.0663093266159|1.0508492718438|1.0276325025271|1.0201472086057|0.98390173375009|0.98390173375009|0.98390173375009|0.98390173375009|0.98390173375009|0.98390173375009|0.98390173375009||0.98390173375009|0.98390173375009|0.98390173375009|-1.1934751313686|-1.1934751313686|-1.1934751313686|-1.1934751313686|-1.1934751313686|-1.1934751313686|-1.1934751313686|-1.1934751313686|-1.1934751313686|-1.1934751313686|-1.1934751313686|-1.1934751313686|-1.1934751313686|-1.1934751313686|-1.1934751313686|-1.1934751313686|-1.1934751313686|-1.2246946407424|-1.2413273401908|-1.2478152653388|-1.2478152653388|-1.2478152653388|-1.2631828928559|-1.2631828928559|-1.2631828928559|-1.2631828928559|-1.2740001729112|-1.2740001729112|-1.2740001729112|-1.2740001729112|-1.2944446328593|-1.2971607185418|-1.3001785915223|-1.3285318194856|-1.35034088283|-1.3699842734383|-1.3757936671097|-1.3939076043558|-1.3939076043558|-1.3939076043558|-1.4132306948185|-1.4147007879151|-1.4330008754613|-1.4355565452445|-1.4583961592635|1.269710114155|1.269710114155|1.269710114155|1.269710114155|1.269710114155|1.269710114155|1.269710114155|1.269710114155|1.269710114155||1.269710114155|1.2133458221815|-1.4455391373578|-1.4455391373578|-1.4455391373578|-1.4870435160998|-1.4944927673211|-1.5062255843028|-1.5062255843028|-1.5099580930025|-1.5099580930025|-1.5334420238933|-1.5334420238933|-1.5466022198952|-1.5756691501711|-1.6196324280207|1.4021564450276|1.4021564450276|1.4021564450276|1.4021564450276|1.4021564450276|1.4021564450276|1.4021564450276|1.4021564450276|1.4021564450276|-1.5651155103857|-1.5651155103857|-1.585683960563|-1.590759927306|-1.6030665506625|-1.6222961268717|-1.6464401573929|-1.650797412219|-1.650797412219|-1.650797412219|-1.650797412219|-1.650797412219|-1.650797412219|-1.650797412219|-1.650797412219|-1.650797412219|-1.654269334809|-1.6721664324764||-1.6721664324764|-1.6721664324764|-1.6807404574822|-1.6891560418816|-1.7097973725416|-1.7097973725416|-1.7097973725416|-1.7097973725416|-1.7097973725416|-1.7794971224574||-1.7991634338993|-1.8129593431837|-1.8982881837296|1.6470887205491|1.6470887205491|1.6470887205491|1.6470887205491|1.6470887205491|1.6470887205491|1.6470887205491|1.6470887205491|1.6470887205491|1.6470887205491|1.6470887205491||1.6470887205491|1.6470887205491|1.6470887205491|1.6470887205491|1.6350031786884|1.6350031786884|1.6350031786884|1.6350031786884|1.6350031786884|1.6350031786884|1.6350031786884|1.6350031786884|1.6350031786884|1.6350031786884|1.6350031786884|1.601948015527|1.5622587532453|1.5622587532453|1.5622587532453|1.5622587532453|1.5169541670936|1.4746713124004|1.458538869017|1.458538869017|1.458538869017|1.458538869017|1.458538869017|1.458538869017|1.458538869017|1.4217098587019|1.3791220114477|1.3373578373864|-1.6798163167414|-1.6798163167414|-1.6798163167414||-1.6798163167414|-1.6798163167414|-1.6798163167414|-1.6798163167414|-1.6798163167414|-1.6798163167414|-1.6798163167414|-1.6798163167414|-1.6798163167414|-1.6798163167414|-1.6798163167414|-1.6798163167414|-1.6798163167414|-1.6798163167414|-1.7208037352341|-1.7208037352341|-1.7208037352341|-1.7208037352341|-1.7208037352341|-1.7208037352341|-1.7208037352341|-1.7208037352341|-1.7208037352341|-1.7208037352341|-1.7208037352341|-1.7208037352341|-1.744226373542|-1.744446154863|-1.744446154863|-1.7908568740227|-1.8406187561196
01752|21093|/equities/systemax-inc|R2000GROWTH/R2000VALUE|41.220110517386|40.545123424401|39.832362005303|39.826612582517|39.826612582517|39.826612582517|39.626235024479|39.253038212488|39.238931864312|38.0282569658|37.82750805343|37.660007566488|37.533343732662|36.967048049312|36.480053133811|-39.436505086884|-39.436505086884|-39.436505086884|-39.436505086884||-39.436505086884|-39.436505086884|-39.436505086884|-39.436505086884|-39.5111151356|-39.726908434155|36.91523231994|36.91523231994|36.91523231994||36.91523231994|36.91523231994|36.91523231994|36.540393877149||36.404499907063|36.404499907063|36.404499907063|35.840727588387|35.089890979894|34.732079743421|34.659963726264|34.659963726264|34.659963726264|34.659963726264|34.659963726264|34.659963726264|34.659963726264|34.659963726264|34.659963726264|34.659963726264|34.659963726264|34.659963726264|34.659963726264|34.659963726264|34.659963726264||34.450513971361|34.162488487661|34.162488487661|34.105571140395|34.105571140395|34.105571140395|33.974524353993|33.667960683814|33.667960683814|33.320190580146|32.861590022794|32.367517329724|32.367517329724|32.123908415405|31.988231225111|31.713590775704|-33.439397130026|-33.439397130026|-33.439397130026|-33.856273953135|-34.044749277626|32.084251058758|32.084251058758|32.084251058758|32.084251058758|32.084251058758|32.084251058758|32.084251058758|32.084251058758|32.084251058758|32.084251058758|32.084251058758|32.084251058758|32.044166817334|31.74240882095|31.591474146432|31.591474146432|31.591474146432|31.591474146432|31.591474146432|-33.754602892955|-33.754602892955|-33.754602892955|-33.754602892955|-33.754602892955|-33.754602892955|-33.754602892955|-33.754602892955|-33.754602892955|-33.754602892955|-33.754602892955|-34.104281195623|-34.449007094053|32.023386673835|32.023386673835|32.023386673835|32.023386673835||32.023386673835|31.230393498067|31.230393498067|31.230393498067|31.230393498067|31.230393498067|31.230393498067|31.230393498067|31.230393498067|31.230393498067|31.230393498067|31.230393498067|31.230393498067|30.950794318124|30.435329334388|30.374704442557|30.374704442557|30.374704442557|30.374704442557|29.731339227421|28.891366600177|27.623639980048|27.445365980246|27.445365980246|27.445365980246|27.445365980246|27.445365980246|27.106516496978|26.529463812866|26.358418706154|26.358418706154|26.358418706154|26.358418706154|26.358418706154|26.358418706154|26.358418706154|26.358418706154|26.358418706154|26.358418706154|26.358418706154|26.358418706154|26.358418706154|26.358418706154||26.358418706154|26.358418706154|26.189353257523|26.098171002452|25.857412398727|25.619302327679|25.619302327679|25.619302327679|25.619302327679|25.451174603625||25.451174603625|25.344443569855|25.344443569855|25.169381523879|24.774941041189|24.774941041189|24.774941041189|24.515489871985|24.18757852181|24.18757852181|24.18757852181|-25.757818302865|-25.757818302865|-25.757818302865||-25.757818302865|-25.757818302865|-25.757818302865|-25.757818302865|-25.757818302865|-25.757818302865|-25.757818302865|-25.757818302865|-25.757818302865|-25.757818302865|-25.981465217532|-26.068313123677|-26.068313123677|-26.068313123677|-26.07637149509|-26.07637149509|-26.07637149509|-26.081524230995|-27.414443072934|-27.414443072934|-27.414443072934|-27.414443072934|-27.414443072934|-27.610493723175|-27.687394111704|-27.687394111704|-27.687394111704|-27.687394111704|-27.687394111704|-27.687394111704|-27.687394111704|-27.687394111704|-27.687394111704|-27.687394111704|-27.687394111704||-27.687394111704|-27.687394111704|-27.687394111704|-27.687394111704|-27.687394111704|-27.687394111704|-27.687394111704|-27.687394111704|-27.687394111704|-27.687394111704|-27.687394111704|-27.687394111704|-27.687394111704|-27.687394111704|-27.687394111704|-27.687394111704|-27.687394111704|-27.687394111704|-27.687394111704|-28.202383007552|-28.655980390471|-28.7525689442|-28.7525689442|-29.295631973726|26.669395059822|26.669395059822|26.669395059822|26.669395059822|26.669395059822|26.669395059822|26.669395059822
01753|32540|/equities/brightcove|R2000GROWTH|-2.5000769207878|-2.5000769207878|-2.5000769207878|-2.5000769207878|-2.5206410299852|-2.5382122078554|-2.6113468849015|-2.6303854478014|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786||2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786|2.3146315768786||2.3146315768786|2.3146315768786|2.3146315768786|2.2942861460958||2.2942861460958|2.2942861460958|2.2942861460958|2.2386512517172|2.1823903056469|2.1190004053476|-2.4843081674014|-2.4843081674014|-2.5464534981421|-2.5932817705661|-2.6543962434696|-2.6779014750506|-2.7052127701469|-2.7266509815202|-2.7266509815202|-2.7266509815202|-2.7266509815202|-2.7578407388835|-2.7578407388835|-2.8131563511059|-2.81656258267||-2.8622917749466|-2.9000464785962|-2.9197715283429|-2.9197715283429|-2.9197715283429|-2.9197715283429|-2.9197715283429|-2.9197715283429|-2.9531795052461|-2.9539104995653|-2.9554005659868|-3.0284451154923|-3.0918835167593|-3.1018373573826|-3.2304859122751|-3.2375950973|-3.2375950973|-3.2375950973|-3.2375950973|-3.2409056470091|-3.2584933213811|-3.2584933213811|-3.2584933213811|-3.2890815527816|-3.3289794956732|-3.3502842187518|-3.3502842187518|-3.3502842187518|-3.3502842187518|-3.3502842187518|-3.4134089676376|-3.4134089676376|-3.4134089676376|-3.4134089676376|-3.4134089676376|-3.4526766370663|-3.4813075143903|-3.6320081638859|-3.6451336277324|-3.6451336277324|-3.6657040530662|-3.7018434531402|-3.7415816526624|-3.7417573510511|-3.7613969973837|-3.9015521663333|-3.9428357435492|-4.0159287003707|-4.0632853979812|-4.0632853979812|-4.0632853979812|-4.0632853979812|-4.0632853979812|-4.0858727025705|-4.1100529617422|-4.1692629662994|-4.1692629662994||-4.2049980844999|-4.2049980844999|-4.2049980844999|-4.2049980844999|-4.2049980844999|-4.2049980844999|-4.2321645381213|-4.2598493631416|-4.2973021766586|3.8081222039519|3.8081222039519|3.8081222039519|3.8081222039519|3.8081222039519|3.8081222039519|3.8081222039519|3.8081222039519|3.8081222039519|3.8081222039519|3.8081222039519|3.8081222039519|3.8081222039519|3.8081222039519|3.8081222039519|3.8081222039519|-4.2320998442792|-4.2320998442792|-4.2320998442792|-4.2320998442792|-4.2789997406164|-4.3605553913292|-4.3989501052628|-4.4191831409257|-4.4191831409257|-4.4191831409257|-4.4191831409257|-4.4191831409257|-4.4191831409257|-4.4191831409257|-4.4191831409257|-4.4191831409257|-4.4191831409257|-4.4191831409257||-4.4191831409257|-4.4191831409257|-4.4191831409257|-4.4191831409257|-4.4191831409257|-4.4191831409257|3.8659223397566|3.8659223397566|3.8659223397566|3.8659223397566||3.8659223397566|3.8659223397566|3.8659223397566|3.8659223397566|3.8659223397566|3.8659223397566|3.8659223397566|3.8659223397566|3.7703977406261|3.7703977406261|3.7487755153177|3.6828660135702|3.6828660135702|3.6828660135702||3.6828660135702|3.6828660135702|3.6828660135702|3.6828660135702|3.4247402620796|3.3207113425471|-3.9388459842749|-3.9388459842749|-3.9388459842749|-3.9698288221433|-3.975643173332|-4.015714556503|-4.1863495713337|-4.2106281297064|-4.2106281297064|-4.2106281297064|-4.2106281297064|-4.2836119916595|-4.2836119916595|-4.2836119916595|-4.2836119916595|-4.2836119916595|-4.2836119916595|-4.2836119916595|-4.3434578871901|-4.4627310806043|-4.5397010835815|-4.6416122419755|-4.6862359293214|-4.7341509138998|-4.8329455891646|-4.8824394057632|-4.9051968689061|-4.9051968689061|-4.9051968689061||-4.9051968689061|-4.9051968689061|-4.9051968689061|-4.9941957417376|-4.9941957417376|-4.9941957417376|-4.9941957417376|-4.9941957417376|-4.9941957417376|-4.9941957417376|-5.2093453344645|-5.2175208679645|-5.2175208679645|-5.2175208679645|-5.2175208679645|-5.4028009697031|-5.4097789177444|-5.5724123447945|-5.5724123447945|-5.7582914531021|-5.9208536221398|-5.9208536221398|-5.933448455269|-6.0385537120312|-6.0934328381183|-6.0934328381183|-6.3754808178612|-6.4786676819762|-6.4786676819762|-6.7551861797925|-7.3455268231876
01754|41216|/equities/intrexon-corpn|R2000GROWTH/R2000VALUE|1.1619049774252|1.1493483875627|1.1493483875627|1.1493483875627|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347||1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347|1.1406791157347||1.1406791157347|1.1406791157347|1.1024212248703|1.0371346680743||-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322||-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.308681694322|-1.3158129692664|0.96907680474644|0.96907680474644|0.96907680474644|0.93953925031357|-1.2943494626232|-1.2943494626232|-1.2943494626232|-1.2943494626232|-1.2943494626232|-1.2943494626232|-1.3092771512875|-1.3269746416818|-1.3271256808732|-1.3271256808732|-1.3271256808732|-1.3359729586149|-1.3844143415055|-1.411571518642|-1.4500795184046|-1.4646043047088|-1.4646043047088|-1.465807760544|-1.465807760544|-1.5301752297828|-1.5661392044965|-1.589686771962|-1.589686771962|-1.589686771962|-1.5952075087726|-1.6668053962229|-1.6668053962229|-1.6668053962229|-1.6668053962229|-1.6668053962229|-1.6668053962229|-1.6942263592161|-1.6942263592161|-1.6942263592161|-1.6942263592161|1.3833026367024|1.3833026367024|1.3833026367024|1.3833026367024|1.3833026367024|1.3833026367024|1.3833026367024|1.3833026367024|1.3833026367024|1.3833026367024||1.3833026367024|1.3833026367024|1.3833026367024|1.3042474474725|1.2541637449592|1.184717433719|1.184717433719|1.184717433719|1.184717433719|1.184717433719|1.184717433719|1.184717433719|1.184717433719|1.184717433719|1.184717433719|1.1013526707536|1.0276141265638|-1.3854803061934|-1.3854803061934|-1.3854803061934|-1.4066448185677|-1.4471054048267|1.1694752308187|1.1694752308187|1.1694752308187|1.1694752308187|1.1694752308187|1.1694752308187|1.1694752308187|1.1694752308187|1.1694752308187|1.1694752308187|1.1694752308187|1.1222836609744|0.98642624705624|-1.2973360062326|-1.2973360062326|-1.2973360062326|-1.2973360062326|-1.2973360062326|-1.2973360062326|-1.2973360062326|-1.2973360062326||-1.2973360062326|-1.2973360062326|-1.2973360062326|-1.2975954877762|-1.3163172688118|-1.3864191137013|1.0560115641279|1.0560115641279|1.0560115641279|1.0560115641279||1.0560115641279|1.0560115641279|1.0560115641279|1.0560115641279|1.0560115641279|1.0560115641279|1.0560115641279|1.0560115641279|1.0560115641279|1.0560115641279|1.0560115641279|1.0560115641279|1.0560115641279|1.0560115641279||1.0560115641279|1.0560115641279|1.0560115641279|1.0560115641279|1.034735077611|0.99387229812522|0.98079387593842|0.98079387593842|0.98079387593842|0.98079387593842|0.98079387593842|0.98079387593842|0.98079387593842|0.98079387593842|0.96639314016343|0.95511465294097|0.91295512763366|0.90996871923789|0.90996871923789|0.90996871923789|0.90996871923789|0.90996871923789|0.90996871923789|0.90996871923789|0.90996871923789|0.90996871923789|0.90996871923789|0.85057864482737|0.85057864482737|0.81508732830525|-1.1499547132899|-1.1499547132899|-1.1499547132899|-1.1499547132899|-1.1499547132899||-1.1499547132899|-1.1499547132899|-1.1499547132899|-1.1499547132899|-1.1499547132899|-1.1499547132899|-1.1499547132899|-1.1499547132899|-1.1499547132899|-1.2189052644758|-1.2528502679962|-1.3202746771189|-1.3202746771189|-1.3202746771189|-1.3425274913413|-1.3894749355429|-1.4088610159152|-1.4289024632646|-1.4289024632646|-1.4683637183785|-1.4683637183785|-1.4683637183785|-1.4683637183785|-1.4683637183785|-1.4683637183785|-1.4709597209957|-1.5641219196349|-1.586600731679|-1.586600731679|-1.586600731679|-1.6295563301204
01755|1073210|/equities/goosehead-insurance-inc|R2000GROWTH/R2000VALUE|74.229821424194|72.678694862467|72.417440143274|72.350316592195|72.350316592195|72.350316592195|72.350316592195|72.350316592195|72.350316592195|72.133131632251|71.899866988308|71.549850174726|71.001498430902|70.517223801806|69.812327983859|67.853701303273|-75.342807472599|-75.342807472599|-75.342807472599||-75.342807472599|-75.342807472599|-75.342807472599|-75.342807472599|-76.082540393816|-77.282654101039|-78.346116284955|-78.880961555494|71.96412886903||71.96412886903|71.96412886903|71.96412886903|71.96412886903||70.689067833129|69.819551247694|68.304776688789|67.848915864334|66.860711260262|66.860711260262|66.860711260262|66.860711260262|66.860711260262|66.860711260262|66.860711260262|66.860711260262|66.860711260262|66.860711260262|66.414460233706|66.414460233706|66.414460233706|66.414460233706|66.414460233706|66.414460233706|66.014121735145||66.014121735145|66.014121735145|66.014121735145|66.014121735145|66.014121735145|66.014121735145|66.014121735145|65.351933916465|-72.429108050024|-72.429108050024|-72.429108050024|-72.429108050024|-72.429108050024|-72.429108050024|-72.429108050024|-72.429108050024|-73.28245248017|-74.110897585388|-75.275161050686|-75.734809794605|-75.734809794605|-75.734809794605|-75.734809794605|-75.734809794605|-75.734809794605|-75.734809794605|-75.734809794605|-75.734809794605|-75.734809794605|-75.787781361595|-75.787781361595|-75.787781361595|-75.787781361595|-75.787781361595|-77.438646347274|70.470623413526|70.470623413526|70.470623413526|70.470623413526|70.470623413526|70.470623413526|70.470623413526|70.470623413526|70.470623413526|70.470623413526|70.470623413526|66.941950111617|66.941950111617|66.941950111617|66.941950111617|66.941950111617|66.941950111617|66.941950111617|65.979719247011|64.616718161729|64.616718161729|64.58697225212||64.58697225212|64.349968185678|63.676686275465|63.676686275465|-64.561635756549|-64.561635756549|-64.561635756549|-65.153481348131|-65.153481348131|-65.722480623561|-66.551644688003|-67.826825650923|-68.893425427827|-68.893425427827|-69.588807700909|-70.505897123324|-71.216684007482|-71.216684007482|-71.216684007482|-71.216684007482|-71.216684007482|-71.216684007482|-72.159372594441|64.506695071055|64.506695071055|64.506695071055|64.506695071055|62.10706370456|62.10706370456|62.10706370456|62.10706370456|61.294272424054|61.294272424054|59.2514161018|57.92323990966|57.532491060375|57.01471761606|57.01471761606|57.01471761606|57.01471761606|57.01471761606|57.01471761606|57.01471761606||57.01471761606|57.01471761606|56.188520385702|56.188520385702|56.188520385702|55.552247314409|55.350143218385|55.350143218385|55.350143218385|55.350143218385||55.350143218385|54.765425748149|54.765425748149|54.765425748149|54.765425748149|54.568248610275|54.399165529428|54.059073124129|53.761442926463|53.761442926463|53.761442926463|53.761442926463|53.761442926463|53.761442926463||53.761442926463|53.761442926463|53.761442926463|53.761442926463|53.761442926463|53.761442926463|53.761442926463|53.761442926463|53.761442926463|53.761442926463|53.761442926463|53.761442926463|53.761442926463|53.506646566107|53.506646566107|52.659051290832|52.648377991323|52.648377991323|52.648377991323|52.648377991323|52.648377991323|52.648377991323|49.712432202738|49.712432202738|49.120667891416|48.986658066773|48.986658066773|48.72878664761|47.208405455015|47.208405455015|47.208405455015|47.208405455015|47.167117392643|46.93124377686|46.360811832417||46.360811832417|46.360811832417|46.360811832417|46.360811832417|46.360811832417|46.360811832417|46.360811832417|46.360811832417|46.360811832417|46.360811832417|46.360811832417|46.360811832417|46.360811832417|46.360811832417|46.360811832417|46.360811832417|46.360811832417|46.360811832417|46.360811832417|46.360811832417|46.360811832417|46.360811832417|44.547013206469|44.089181815239|42.797702059318|41.201127406811|39.302739219373|37.33006718921|-45.712236127383|-45.712236127383|-45.712236127383
01756|15560|/equities/biodel-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.01596675766|43.01596675766|43.01596675766|43.01596675766|43.01596675766|43.01596675766
01757|941754|/equities/avita-medical-ltd|R2000GROWTH|15.612946507072|15.321318622801|14.862251937406|14.862251937406|14.862251937406|14.862251937406|14.862251937406|14.507982613371|14.507982613371|14.507982613371|14.507982613371|13.923869320338|13.204299393169|12.630887551299|12.415708377617|12.275263412031|12.275263412031|12.275263412031|12.275263412031||12.275263412031|12.195177405173|12.195177405173|12.195177405173|12.195177405173|12.195177405173|12.195177405173|12.195177405173|12.195177405173||12.195177405173|12.195177405173|12.014640959429|11.271545790221||11.084907099481|11.084907099481|11.084907099481|11.084907099481|11.084907099481|11.084907099481|11.084907099481|11.084907099481|11.084907099481|11.084907099481|11.084907099481|10.542674591007|-12.700049871297|-12.700049871297|-12.700049871297|-12.700049871297|-12.700049871297|-12.981588410107|-13.13890793143|-13.13890793143|-13.200380852908||-13.200380852908|-13.259961873392|10.989800359935|10.989800359935|10.989800359935|10.989800359935|10.748716833559|9.7150457729124|9.7150457729124|-10.932994956073|-10.932994956073|-10.932994956073|-10.932994956073|-10.932994956073|-10.932994956073|-10.932994956073|-10.932994956073|-11.043367194132|-11.225563419082|-11.427892407022|-11.829369183207|-12.104597887169|-12.104597887169|-12.217319087201|-12.217319087201|-12.348687626712|-12.783380328129|-12.783380328129|-12.800422415148|-13.411580175173|-13.785717402466|-13.785717402466|-13.785717402466|-13.785717402466|-13.836907928264|-13.978786805245|-14.04559660286|-15.30011299286|-15.752360448098|-15.752360448098|-15.752360448098|-15.752360448098|-15.752360448098|-15.973159229873|-15.973159229873|-16.523510787352|-16.953345560878|-17.572620448379|-17.572620448379|-17.572620448379|-17.572620448379|-17.750868989795|-17.750868989795|-17.750868989795|-17.750868989795|-17.797076863016|-18.236752000082||-18.705836259247|-18.746483973795|-18.897935413203|-18.897935413203|-18.90381704313|-19.067068322305|-19.410792378866|-19.410792378866|-19.410792378866|-19.410792378866|-19.63537404745|-20.481227108827|-20.67726480113|17.435452045793|17.435452045793|17.435452045793|17.435452045793|17.435452045793|17.435452045793|17.435452045793|17.435452045793|17.435452045793|17.435452045793|17.435452045793|17.435452045793|17.435452045793|17.435452045793|17.435452045793|17.435452045793|17.435452045793|17.435452045793|17.435452045793|17.435452045793|17.435452045793|17.435452045793|16.962392133469|15.834879656627|14.605205059664|14.605205059664|14.605205059664|14.605205059664|14.605205059664|14.605205059664||14.605205059664|14.605205059664|14.605205059664|14.605205059664|14.605205059664|14.605205059664|14.605205059664|14.605205059664|14.605205059664|14.605205059664||14.605205059664|14.307782984881|14.307782984881|14.307782984881|14.307782984881|13.671203561522|13.519671382615|12.157412624038|11.481990378183|11.481990378183|10.881100858894|-13.255068430591|-13.255068430591|-13.255068430591||-13.255068430591|-13.255068430591|-13.325909598325|-13.88262746914|-14.087452391604|-14.303003023973|-14.670775571257|-14.909284025199|-15.385899179254|-15.755998842224|-16.797776160753|14.15928493389|14.15928493389|14.15928493389|14.15928493389|14.15928493389|14.15928493389|14.15928493389|-15.904330150209|-15.904330150209|-15.904330150209|-15.904330150209|-15.904330150209|-15.904330150209|14.269213701663|14.269213701663|14.269213701663|14.269213701663|14.269213701663|14.269213701663|14.269213701663|14.269213701663|14.269213701663|13.749681765699|13.265757409361||13.198063682215|12.998303759118|12.998303759118|12.472193413333|12.426611736244|12.426611736244|12.426611736244|12.426611736244|12.426611736244|12.426611736244|12.426611736244|12.426611736244|12.426611736244|12.426611736244|12.426611736244|12.426611736244|12.426611736244|12.426611736244|12.426611736244|12.426611736244|12.426611736244|12.412871840813|12.412871840813|12.412871840813|12.027080115586|11.5467562244|11.423613406707|11.423613406707|11.209014947203|9.7546441897062|8.5686447577394
01758|42593|/equities/karyopharm-thera|R2000GROWTH|0.93002059307437|0.93002059307437|0.93002059307437|0.93002059307437|0.86696735848697|0.65213065189931|0.65213065189931|0.65213065189931|0.65213065189931|0.65213065189931|0.63908962124821|0.62885500638211|0.62885500638211|0.62885500638211|0.62885500638211|0.62885500638211|0.62885500638211|0.62885500638211|0.62885500638211||0.62885500638211|0.62885500638211|0.62885500638211|0.62885500638211|0.62885500638211|0.62885500638211|0.62885500638211|0.62885500638211|0.62885500638211||0.62885500638211|0.62885500638211|0.62885500638211|-0.92048225255989||-0.92048225255989|-0.92048225255989|-0.92048225255989|-0.92048225255989|-0.92048225255989|-0.92048225255989|-0.92048225255989|-0.92048225255989|-0.92048225255989|-0.92048225255989|-0.92048225255989|-0.92048225255989|-0.92048225255989|-0.92048225255989|-0.92048225255989|-0.92048225255989|-0.92048225255989|-0.92048225255989|-0.94525807270499|-0.96505845331585|-0.97045281374203||-0.97045281374203|-0.9883146119564|-0.9883146119564|-0.9883146119564|-0.9883146119564|-0.9883146119564|-0.9883146119564|-0.9883146119564|-0.9883146119564|-1.0210245728989|-1.0632439421834|-1.107211094548|-1.107211094548|-1.107211094548|-1.107211094548|-1.1139741258082|-1.1139741258082|-1.1139741258082|-1.1139741258082|-1.1236990211471|-1.1936266850613|-1.3000074736699|-1.3313971617072|-1.385996783028|-1.4249963829362|-1.475551606267|-1.4863409808708|-1.4863409808708|-1.4863409808708|-1.4863409808708|-1.4863409808708|-1.4863409808708|-1.4863409808708|-1.4863409808708|-1.4863409808708|-1.4863409808708|-1.4863409808708|-1.4863409808708|-1.4863409808708|-1.4863409808708|-1.4863409808708|-1.4863409808708|-1.4863409808708|-1.4897394390265|-1.4897394390265|-1.4897394390265|-1.4897394390265|-1.495971244222|-1.495971244222|-1.495971244222|-1.495971244222|-1.495971244222|-1.495971244222|-1.495971244222|-1.5144124689435|-1.5926804413105|-1.6646449885661||-1.7016604392978|-1.7016604392978|-1.7212894193831|-1.7497660906782|-1.7841845057264|-1.7875734542936|-1.7875734542936|-1.895081629922|-1.9000906906415|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9107252708077|-1.9577502532137|-1.977103403088|-1.977103403088|-1.977103403088|-1.977103403088|-1.977103403088|-1.977103403088|-2.0987260108486||-2.1491400274188|-2.2448778188395|-2.2951269017531|-2.2951269017531|-2.319585494076|-2.4173172291504|-2.4381302458695|-2.4734780901727|-2.528164545039|-2.5319513292711||-2.5319513292711|-2.562568184579|-2.6599298706327|-2.6599298706327|-2.6915887981293|-2.8100986513427|-2.8297760522401|-2.8297760522401|-2.8297760522401|-2.8297760522401|-2.8297760522401|-2.8469734364126|-2.9601277090116|-2.9601277090116||-3.041808496692|-3.1181205497607|-3.2106895299339|-3.2358169343162|-3.2358169343162|-3.2358169343162|-3.2358169343162|-3.2358169343162|-3.3034075924741|-3.4537862747893|-3.5853181779369|-3.619174245942|-3.619174245942|-3.619174245942|-3.8124159353181|-3.9957621911283|-4.2801579081478|3.4539097030718|3.4539097030718|3.4539097030718|3.4539097030718|3.4539097030718|3.4539097030718|3.4539097030718|3.4539097030718|3.4539097030718|3.4539097030718|3.4539097030718|3.4539097030718|3.4539097030718|3.3392551430683|3.1729524714767|3.1729524714767|3.1729524714767|3.1477806591471||3.1477806591471|3.1249665706355|3.1249665706355|3.1249665706355|2.9716277982907|2.9716277982907|2.9716277982907|2.8563043541642|2.8563043541642|2.8563043541642|2.8563043541642|2.8563043541642|2.8563043541642|2.8563043541642|2.8563043541642|2.8563043541642|2.8563043541642|2.8563043541642|2.8563043541642|2.8563043541642|2.8563043541642|2.8563043541642|2.8563043541642|2.8563043541642|2.8563043541642|2.8563043541642|2.8563043541642|2.8563043541642|2.8563043541642|2.8563043541642|2.8563043541642
01759|15395|/equities/allied-motion-tech|R2000GROWTH/R2000VALUE|-30.112568946225|-30.112568946225|-30.112568946225|-30.112568946225|-30.112568946225|-30.112568946225|-30.112568946225|-30.112568946225|-30.112568946225|-30.112568946225|-30.112568946225|-30.112568946225|-30.112568946225|-30.112568946225|-30.112568946225|-30.112568946225|-30.311977404555|-30.311977404555|-30.505581028153||-30.676309258469|-30.676309258469|-30.733121826392|-30.882080027507|-31.168084294029|-31.168084294029|-31.606450206492|28.474756049502|28.474756049502||28.474756049502|28.474756049502|28.474756049502|28.474756049502||28.474756049502|28.474756049502|28.474756049502|28.474756049502|28.474756049502|28.474756049502|27.304172833086|25.759310800293|-28.213920394556|-28.213920394556|-28.213920394556|-28.213920394556|-28.213920394556|-28.213920394556|-28.213920394556|-28.213920394556|-28.213920394556|-28.213920394556|-28.213920394556|-28.595637692389|-28.595637692389||-28.595637692389|-28.595637692389|-28.595637692389|-28.595637692389|-28.595637692389|-28.595637692389|-28.595637692389|-28.595637692389|-28.657974019511|-28.866082472783|-29.226523984089|-29.226523984089|-29.226523984089|-29.226523984089|-30.059472415861|-30.214728051819|-30.214728051819|-30.214728051819|-30.233586185947|-30.293315473623|-30.293315473623|-30.673683448441|-30.845760234867|-31.464121695663|-31.856556340992|-31.856556340992|-31.856556340992|-31.856556340992|-32.197284509672|-32.802333916396|-32.802333916396|-32.802333916396|-32.802333916396|-32.802333916396|-32.802333916396|-32.848199832407|-33.268532951636|-34.046606414835|-34.046606414835|-34.046606414835|-34.046606414835|-34.046606414835|-34.147354959608|-34.147354959608|-34.270951031712|-35.489668156336|-35.592124278491|-35.652513043606|-35.652513043606|-35.652513043606|-35.652513043606|-36.0789037463|-36.282089140716|-36.282089140716|-36.282089140716|-36.282089140716|-36.282089140716||-36.282089140716|-36.282089140716|-36.282089140716|-36.282089140716|-36.282089140716|-36.282089140716|-36.391313179773||-36.391313179773|-36.391313179773|-36.391313179773|-36.391313179773|-36.391313179773|-36.391313179773|-36.427485335072|-36.427485335072|-37.257512990584|-37.257512990584|-37.498280617586|-37.498280617586|-37.498280617586|-39.359201110062|-40.619515213732|-40.619515213732|-40.619515213732|-40.619515213732|-40.619515213732|-40.619515213732|-40.619515213732|-40.619515213732|-40.619515213732|-40.619515213732|-40.619515213732|-40.619515213732|-40.619515213732|-40.619515213732|-40.619515213732|-40.619515213732|-40.619515213732|-40.619515213732|37.109966562277|37.109966562277|37.109966562277||37.109966562277|37.109966562277|36.689783624019|35.809576417028|35.809576417028|35.809576417028|35.809576417028|35.809576417028|35.809576417028|35.809576417028||35.809576417028|35.809576417028|35.809576417028|35.809576417028|34.726984872884|34.381138919393|34.381138919393|34.269599409677|-37.114185672508|-37.114185672508|-37.114185672508|-37.114185672508|-37.314738026021|-37.314738026021||-37.314738026021|-37.314738026021|-37.314738026021|-37.314738026021|-37.314738026021|-37.314738026021|-37.314738026021|-37.314738026021|-37.314738026021|-37.314738026021|-37.314738026021|-37.314738026021|-37.314738026021|-37.314738026021|-37.314738026021|-37.314738026021|-37.314738026021|-37.314738026021|-37.314738026021|-37.314738026021|-37.314738026021|-37.314738026021|-37.314738026021|-38.175263659555|-38.989339836829|-38.989339836829|-39.305933855632|-39.452771737156|-39.452771737156|-39.452771737156|-39.452771737156|-39.452771737156|-39.452771737156|-39.452771737156|-39.452771737156||-39.452771737156|-40.509190217188|-41.974655406928|-42.117236642949|-42.117236642949|-42.117236642949|-42.117236642949|-42.117236642949|-42.117236642949|-42.117236642949|-42.640507655045|-42.640507655045|-42.640507655045|-42.640507655045|-42.640507655045|-42.698895088722|-43.087662396486|-43.914914125346|-43.914914125346|-45.467682090228|-46.755757242248|40.06624465061|40.06624465061|40.06624465061|40.06624465061|39.032492903347|38.767215600141|38.072461727071|37.623193383976|37.623193383976|37.623193383976
01760|17604|/equities/the-york-water-company|R2000GROWTH/R2000VALUE|-37.825415823102|-37.825415823102|-37.825415823102|-37.956574145555|-37.974667327934|-38.081290549697|-38.081290549697|-38.081290549697|-38.081290549697|-38.081290549697|-38.117848124844|-38.117848124844|-38.255908895941|-38.255908895941|-38.255908895941|-38.255908895941|-38.334345421759|-38.804887755676|-39.408599575171||-39.408599575171|-39.408599575171|-39.408599575171|-39.408599575171|-39.728951038926|-39.907811869084|-40.3870119926|37.714784009555|37.714784009555||37.714784009555|37.714784009555|37.714784009555|37.714784009555||37.714784009555|37.714784009555|37.714784009555|37.714784009555|37.714784009555|37.714784009555|37.714784009555|37.32923091772|37.32923091772|37.32923091772|37.32923091772|37.273934299447|37.232706421722|37.041618526102|36.761309292715|35.97541136521|35.898467750217|35.889916652734|35.860577270198|35.860577270198|35.836824221263||35.836824221263|35.836824221263|35.836824221263|35.836824221263|35.836824221263|35.836824221263|35.71237128148|35.71237128148|35.71237128148|35.71237128148|35.71237128148|35.71237128148|35.71237128148|35.089166247949|-37.393980428572|-37.393980428572|-37.393980428572|-37.393980428572|-37.393980428572|-37.393980428572|-37.393980428572|-37.470532125156|-37.470532125156|-38.007257772729|-38.342786075059|-38.499207869043|-38.695249946872|-38.695249946872|-38.695249946872|-38.695249946872|-38.695249946872|-38.695249946872|-38.695249946872|-38.695249946872|-38.695249946872|-38.695249946872|-38.77609635278|-39.272886497935|-39.60598419238|-39.99282230855|-40.285270314757|-40.587309714385|-40.587309714385|-40.907566569721|-41.039517215529|-41.539275915136|-41.934281647989|-42.048434744143|-42.048434744143|-42.048434744143|-42.048434744143|-42.048434744143|-42.062826343663|-42.062826343663|-42.062826343663|-42.062826343663|-42.062826343663||-42.70647260468|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.479157545862|40.004315488399|-42.530072185382|-42.530072185382|-42.530072185382|-42.530072185382|-42.530072185382|-42.530072185382|-42.530072185382|-42.530072185382|-42.541191283183|-42.867157184765|-43.586384322152||-43.586384322152|-43.586384322152|-44.165665231265|-44.259272666019|-44.808079714291|-45.172911320254|-45.536257620876|42.156853075142|42.156853075142|42.156853075142||42.156853075142|42.156853075142|42.156853075142|42.156853075142|42.156853075142|42.156853075142|42.156853075142|41.449835639657|-44.042845888509|-44.042845888509|-44.042845888509|-44.042845888509|-44.042845888509|-44.042845888509||-44.042845888509|-44.042845888509|-44.042845888509|-44.042845888509|-44.042845888509|-44.042845888509|-44.042845888509|-44.042845888509|-44.042845888509|-44.042845888509|-44.042845888509|-44.042845888509|-44.042845888509|-44.042845888509|-44.042845888509|-44.042845888509|-44.042845888509|-44.042845888509|-44.042845888509|-44.768717204612|-44.827185748994|-45.045873349441|-45.278637243126|-46.160707819036|-46.243858638655|-46.243858638655|-46.243858638655|-46.243858638655|-46.742620167082|43.968083405413|43.968083405413|43.968083405413|43.968083405413|43.968083405413|43.745540433369||43.59032271222|42.858137160714|-45.724251302949|-45.724251302949|-45.724251302949|-45.724251302949|-45.724251302949|-45.724251302949|-45.724251302949|-45.724251302949|-45.724251302949|-45.724251302949|-45.724251302949|-45.724251302949|-45.724251302949|-45.724251302949|-45.724251302949|-45.724251302949|-45.724251302949|-45.724251302949|-45.724251302949|-45.724251302949|-45.724251302949|-45.724251302949|-45.724251302949|-45.724251302949|-45.812501201885|-46.639456344349|-46.639456344349|-46.639456344349|-46.639456344349
01761|16295|/equities/heidrick---strugg|R2000GROWTH/R2000VALUE|28.368205819713|28.368205819713|28.368205819713|28.368205819713|28.19995062681|28.197167320736|28.165639936787|28.165639936787|27.995154234945|27.831283513241|27.175533343162|27.175533343162|26.677860313881|-29.040116389712|-29.040116389712|-29.040116389712|-29.040116389712|-29.040116389712|-29.062906671586||-29.114761395001|-29.114761395001|-29.243068106466|-29.282213806034|-29.282213806034|-29.282213806034|-29.819709379276|27.526224989186|27.526224989186||27.526224989186|27.373584211414|27.169022816867|27.169022816867||27.111692184045|27.088632658472|27.088632658472|26.763167134605|26.763167134605|26.763167134605|26.763167134605|26.457448132528|26.457448132528|26.457448132528|26.457448132528|26.457448132528|26.457448132528|26.457448132528|26.457448132528|25.729941826941|25.568099878673|25.568099878673|25.568099878673|25.568099878673|25.474815119496||25.474815119496|25.467855706469|25.300917694586|25.206853307638|25.036239016391|25.036239016391|24.3116546873|23.714357488409|23.714357488409|23.439402493123|23.26752441049|23.172330994017|23.172330994017|-25.216747288446|-25.216747288446|-25.216747288446|-25.216747288446|-25.216747288446|-25.216747288446|-25.216747288446|-25.216747288446|-25.216747288446|-25.757497898451|-26.384442028858|-26.38826866664|-26.565497297926|-26.565497297926|-26.565497297926|-26.565497297926|-26.565497297926|-26.565497297926|-26.565497297926|-26.565497297926|-26.565497297926|-26.565497297926|-26.565497297926|-26.565497297926|-26.565497297926|-26.565497297926|-26.565497297926|-26.565497297926|-26.565497297926|-26.565497297926|-26.565497297926|-26.565497297926|-26.565497297926|-26.565497297926|-26.565497297926|-26.565497297926|-26.565497297926|-26.56944147181|-26.719378641705|-26.910421454753|-26.952134966679|-27.357649564553|-28.053584557758|-28.053584557758||-28.715788397509|-28.736430840711|-29.026034042813|-29.028531801623|-29.028531801623|-29.028531801623|-29.028531801623|-29.028531801623|-29.028531801623|-29.028531801623|-29.028531801623|-29.028531801623|-29.386438747242|-29.386438747242|-29.386438747242|-29.386438747242|-29.386438747242|-29.386438747242|-29.386438747242|-29.386438747242|-29.386438747242|-29.386438747242|-29.386438747242|-29.386438747242|-29.386438747242|-29.386438747242|-29.386438747242|26.918656189325|26.918656189325|26.918656189325|26.918656189325|26.918656189325|26.918656189325|26.33022354166|25.917937575891|25.565298069426|25.565298069426|25.565298069426|25.464775708989|25.052528438387|24.60427372807|24.60427372807|24.60427372807||24.60427372807|24.473080665467|24.469511199327|24.469511199327|24.469511199327|24.469511199327|24.469511199327|24.469511199327|24.469511199327|24.469511199327||24.469511199327|24.469511199327|24.469511199327|24.469511199327|24.06464766329|24.06464766329|24.06464766329|24.06464766329|-26.677731130848|-26.677731130848|-26.677731130848|-26.677731130848|-26.753033848085|-27.057815573257||-27.355760573952|-27.355760573952|-27.355760573952|-27.355760573952|-27.355760573952|-27.355760573952|-27.355760573952|-27.355760573952|-27.355760573952|-27.355760573952|-27.355760573952|-27.355760573952|-27.632294984031|-27.632294984031|-27.746757635757|-27.746757635757|-27.746757635757|-28.465891660247|-28.465891660247|-28.465891660247|-28.465891660247|-28.465891660247|-28.465891660247|-30.210082140717|-30.210082140717|-30.724361420601|-30.724361420601|-31.323758111036|-31.323758111036|-31.323758111036|-31.323758111036|-31.323758111036|-31.323758111036|-31.432508876629|-31.436677432399||-31.605196714778|-31.932596048138|-32.736461824255|-32.736461824255|-32.736461824255|-32.736461824255|-32.98084745813|-33.117629704332|-33.117629704332|-33.117629704332|-33.875143776841|-34.184181978645|-34.184181978645|-34.184181978645|-34.184181978645|-34.184181978645|-34.184181978645|30.924718237083|30.924718237083|30.924718237083|30.924718237083|30.924718237083|30.924718237083|30.924718237083|30.924718237083|30.924718237083|30.924718237083|29.867780437165|29.867780437165|29.867780437165|29.867780437165
01762|20183|/equities/pennymac-mortgage-investment-trust|R2000GROWTH/R2000VALUE|-14.556524434788|-14.556524434788|-14.701971600567|-14.861357077531|-14.894286165162|-15.12309488712|-15.202738709142|-15.202738709142|-15.202738709142|-15.202738709142|-15.202738709142|-15.202738709142|-15.202738709142|-15.202738709142|-15.202738709142|-15.202738709142|-15.202738709142|-15.247209914184|-15.33134479838||-15.454623149714|-15.454623149714|-15.615208956305|-15.615208956305|-15.615208956305|-15.615208956305|-15.615208956305|-15.699832170875|-15.864435957175||-15.988261909729|15.026960649307|15.026960649307|14.925511508314||14.819457748563|14.648841781783|14.644268746032|14.566146404184|14.566146404184|14.566146404184|14.566146404184|14.003773670105|13.879348217888|13.879348217888|13.879348217888|13.879348217888|13.879348217888|13.879348217888|13.788164654753|13.448516306371|13.373351663451|13.315668364477|13.186276026969|13.186276026969|13.186276026969||13.186276026969|13.181545492018|13.1586411985|13.1586411985|13.1586411985|13.1586411985|13.086267474872|12.751843595038|12.751843595038|12.751843595038|12.751843595038|12.751843595038|12.751843595038|12.751843595038|12.255886819109|11.776630006614|11.637644222911|11.546827558606|11.088974427215|-11.572662148662|-11.572662148662|-11.795557430262|-11.873869501744|-12.106544427512|-12.23949350741|-12.484715296455|-12.54549648663|-12.54549648663|-12.54549648663|-12.54549648663|-12.54549648663|-12.54549648663|-12.54549648663|-12.54549648663|-12.54549648663|-12.54549648663|-12.71694074627|-12.881403015962|-12.881403015962|-12.881403015962|-12.881403015962|-12.984614900871|-13.141794686101|-13.171438540112|-13.369654060614|-13.449169107884|-13.449169107884|-13.449169107884|-13.449169107884|-13.449169107884|-13.449169107884|-13.563079476614|12.792511027092|12.792511027092|12.792511027092|12.792511027092|12.792511027092||12.792511027092|12.699734309243|12.564149435942|12.492993894092|-13.365223725499|-13.365223725499|-13.365223725499|-13.365223725499|-13.365223725499|-13.365223725499|-13.376915543014|-13.456572524634|-13.488692062792|-13.55642271254|-13.55642271254|-13.55642271254|-13.55642271254|-13.55642271254|-13.55642271254|-13.55642271254|-13.55642271254|-13.55642271254|-13.782580854865|-13.940367065505|-14.072630761548|-14.491636871003|13.539269009184|13.539269009184|13.401965396218|13.285574974607|13.285574974607|13.228916342602|13.153989011991|13.153989011991|13.153989011991|13.153989011991|13.153989011991|13.153989011991|12.907209748414|12.650318924568|12.650318924568|12.650318924568|12.650318924568||12.650318924568|12.644243522907|12.563326036957|12.411473870307|12.36174253649|12.36174253649|12.36174253649|12.36174253649|12.36174253649|12.36174253649||12.36174253649|12.306719400557|12.202616058094|12.094873466208|11.872359264906|11.797621555919|11.772079701551|11.687866523672|11.408184716888|11.284650058423|11.283777257772|-12.162639925361|-12.162639925361|-12.162639925361||-12.162639925361|-12.162639925361|-12.372392567308|-12.372392567308|-12.372392567308|-12.372392567308|-12.372392567308|-12.372392567308|-12.372392567308|-12.484803021172|-12.484803021172|-12.484803021172|-12.484803021172|-12.484803021172|-12.585375042472|-12.585375042472|-12.585375042472|-12.585375042472|-12.585375042472|-12.585375042472|-12.585375042472|-12.585375042472|-12.585375042472|-12.585375042472|-12.585375042472|-12.585375042472|-12.585375042472|-12.585375042472|-12.585375042472|-12.585375042472|-12.585375042472|-12.585375042472|-12.585375042472|-12.585375042472|-12.585375042472||-12.585375042472|-12.585375042472|-12.585375042472|-12.585375042472|-12.585375042472|-12.585375042472|-12.585375042472|-12.585375042472|-12.585375042472|-12.585375042472|-12.585375042472|-12.731528356907|-12.831794036315|-12.831794036315|-12.898104416977|-13.058772417251|-13.058772417251|-13.058772417251|-13.058772417251|-13.308080298309|-13.728421854315|-13.81380200313|-13.873068041938|-13.873068041938|-13.873068041938|-13.873068041938|-14.02701960155|-14.1780774389|-14.311197523088|-14.366052684751|-14.680613952177
01763|986081|/equities/pavmed-inc|R2000GROWTH|-2.4900780622681|-2.4900780622681|-2.5767533784133|-2.6639315027906|-2.7760406422298|-2.9086729075822|-3.0851698745525|-3.1837282535515|-3.1837282535515|-3.2936370502006|-3.3417894528838|-3.3417894528838|-3.3892661781809|-3.5388290453511|-3.7103654597156|-3.9567667434678|-3.9567667434678|-3.9713851555702|-4.1354279501037||-4.4526771006266|-4.4526771006266|-4.6566031072331|-4.6566031072331|-4.6566031072331|-4.6566031072331|-4.6566031072331|-4.6566031072331|-4.6566031072331||-4.6566031072331|-4.6566031072331|-4.6566031072331|-4.6566031072331||-4.6566031072331|-4.6566031072331|-4.6566031072331|-4.6566031072331|-4.6566031072331|-4.6566031072331|-4.6566031072331|-4.6566031072331|-4.6566031072331|-4.6566031072331|-4.6566031072331|-5.0300366982036|2.9547672350332|2.9547672350332|2.9547672350332|2.9547672350332|2.9547672350332|-4.4290076917257|-4.4290076917257|-4.4290076917257|-4.4290076917257||-4.4290076917257|-4.4290076917257|-4.500953112029|-4.6628416960117|-4.6628416960117|-4.6628416960117|-4.737990624891|-4.8432119104446|-5.1175132695371|-5.2645702962008|-5.3275400342368|-5.3275400342368|-5.3275400342368|-5.3275400342368|-5.3275400342368|-5.34148899072|-5.4925434032369|-5.5843003727389|-5.5843003727389|-5.7634447258261|-5.904883150872|-6.005425749682|-6.0914922494917|-6.0914922494917|-6.0914922494917|-6.0914922494917|-6.0914922494917|-6.0914922494917|-6.0914922494917|-6.0914922494917|-6.0914922494917|-6.0914922494917|-6.0914922494917|-6.0914922494917|-6.195824837158|-6.5075834056513|-6.6298148919892|-6.7204609766881|-6.9390121185426|-7.1020688440672|-7.1335003890369|-7.1335003890369|-7.1335003890369|-7.1335003890369|-7.1951959615506|-7.1951959615506|-7.1951959615506|-7.1951959615506|-7.554328601179|-8.2178095365205|-8.7427886089394|5.3963473803824|5.3963473803824|4.8705646352789|4.8705646352789|4.6850720066518|4.2548020833831||3.422224388531|3.2328048657611|2.658505553585|-4.5444383416113|-4.6243759033345|-4.7506954402022|-4.9335169898864|-4.9335169898864|-4.9335169898864|-5.0845744993286|-5.1658606690385|-5.3520673030193|-5.6595746669036|-5.6845442731006|-5.6845442731006|-5.6845442731006|-5.7649382969652|-5.8867648333217|-6.1949053837088|-6.4263949739964|-6.4986729695511|-6.4986729695511|-6.6258542584494|-6.6258542584494|-6.6258542584494|-6.6258542584494|-6.6321283445332|-6.6321283445332|-6.8072540876572|-6.9185315966685|-6.9185315966685|-6.9185315966685|-6.9185315966685|-6.9185315966685|-6.9185315966685|-6.9185315966685|-6.9185315966685|-6.9185315966685|-6.9185315966685|-6.9185315966685|-6.9185315966685|-6.9185315966685|-6.9185315966685||-6.9185315966685|-6.9185315966685|-6.9185315966685|-6.9185315966685|-6.9239799579072|-7.2694774027321|-7.4610304165387|-7.6790339735376|-7.9597041901865|-8.1649989710078||-8.1649989710078|-8.1743323125028|-8.2520917298158|-8.2595793916325|-8.2595793916325|-8.2595793916325|-8.2595793916325|-8.2595793916325|-8.2595793916325|-8.2595793916325|-8.2595793916325|-8.2595793916325|-8.2595793916325|-8.2595793916325||-8.2595793916325|-8.2595793916325|-8.4035327118348|-8.5461876121379|-8.5461876121379|6.5299373233828|6.5299373233828|6.5299373233828|6.5299373233828|6.5299373233828|6.5299373233828|6.5299373233828|6.5299373233828|6.5299373233828|6.5299373233828|6.5299373233828|6.5299373233828|6.5299373233828|6.5299373233828|6.5299373233828|6.5299373233828|6.5299373233828|6.5299373233828|6.5299373233828|6.5299373233828|6.5299373233828|6.5299373233828|6.0398190379709|5.6359099945061|-7.0383583104972|-7.0383583104972|-7.0383583104972|-7.0383583104972|-7.0383583104972|-7.0383583104972||-7.0383583104972|-7.0383583104972|-7.0383583104972|-7.0383583104972|-7.0383583104972|-7.0383583104972|-7.0383583104972|-7.1376206385167|-7.2806918546339|-7.2806918546339|-7.5400467100828|-7.7022184997895|-7.8661872711555|-8.1335903666648|-8.1335903666648|-8.1335903666648|-8.1335903666648|-8.1335903666648|-8.1335903666648|-8.1335903666648|-8.1335903666648|-8.1335903666648|-8.1335903666648|-8.1335903666648|-8.1335903666648|-8.1335903666648|-8.1335903666648|-8.1335903666648|-8.1335903666648|-8.1335903666648|-8.1335903666648
01764|1152339|/equities/igm-biosciences-inc|R2000GROWTH|11.455561877651|9.2631382169309|9.2631382169309|9.2631382169309|9.0586546744212|9.0586546744212|9.0586546744212|9.0586546744212|9.0586546744212|9.0586546744212|9.0586546744212|9.0586546744212|9.0586546744212|8.5929668435781|8.5929668435781|8.5929668435781|8.5929668435781|8.5929668435781|8.5929668435781||8.5929668435781|8.5929668435781|8.5929668435781|8.5929668435781|7.6699629899891|6.7738473279644|6.6611862485998|6.6611862485998|6.6393711301626||6.6393711301626|6.6393711301626|6.6393711301626|6.6393711301626||6.6393711301626|6.184301426338|5.7722071832273|5.7552965687219|5.3742187604312|4.8225612051083|4.8225612051083|4.8225612051083|4.8225612051083|4.8225612051083|4.8225612051083|4.8225612051083|4.8225612051083|4.8225612051083|4.8225612051083|4.8225612051083|4.8225612051083|4.455064980681|4.455064980681|4.455064980681|4.455064980681||4.455064980681|4.455064980681|4.455064980681|4.0940652655173|4.0940652655173|3.7292554830869|-5.4303910776482|-5.4303910776482|-5.4303910776482|-5.4303910776482|-5.4303910776482|-5.4303910776482|-5.4303910776482|-5.4303910776482|-5.4303910776482|-5.4303910776482|-5.4815457048798|-5.5728286574046|-5.7756426808746|-5.9148602102512|-5.9148602102512|-5.9148602102512|-5.9148602102512|-6.0726226804779|-6.0984695750393|-6.1771885110182|-6.285209412182|-6.2957884678186|-6.3169869194363|-6.5816522450286|-6.8246135812157|-7.2217930534541|-7.5611366142895|-8.1434029784794|-8.1434029784794|-8.4078756137021|-8.8032614967699|6.7369615858137|6.7369615858137|-8.1003073271861|-8.1003073271861|-8.1003073271861|-8.1003073271861|-8.1003073271861|-8.1003073271861|-8.1003073271861|-8.1003073271861|-8.1003073271861|-8.1003073271861|-8.1003073271861|-8.1003073271861|-8.1003073271861|-8.1003073271861|-8.1003073271861|-8.1003073271861|-8.1003073271861|-8.4370080427715||-8.6250088696556|-8.6760319874107|-8.8071468323931|-8.8346076773786|-8.9478974394427|-8.9809970913581|-9.0681985864451|-9.0681985864451|-9.0681985864451|-9.0681985864451|-9.0681985864451|-9.0681985864451|-9.5342650423901|-9.5938956102786|-9.5938956102786|-9.7746856312027|-9.7746856312027|-9.9052060820516|-9.9082850590742|-10.555872163883|-11.284301927477|-11.574835753871|-11.58698797832|-11.58698797832|-11.58698797832|-11.58698797832|-11.58698797832|-11.58698797832|-11.58698797832|-11.58698797832|-11.58698797832|-11.58698797832|-11.58698797832|-11.58698797832|-11.58698797832|-11.58698797832|-11.58698797832|-11.58698797832|-11.58698797832|-11.58698797832|-11.58698797832|-11.58698797832|-11.58698797832||-11.58698797832|-11.58698797832|-11.58698797832|-11.58698797832|-11.752892553917|-11.817085530102|-11.817085530102|-11.817085530102|-11.817085530102|-12.447533900803||-12.944443286863|-13.189048199087|-13.510609048638|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921||-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-13.890527988921|-14.513364184179|-14.907071339066||-15.826746290453|-16.550079523996|-17.648699534685|-18.405221582288|-18.992105822787|-18.992105822787|-18.992105822787|-18.992105822787|-18.992105822787|-18.992105822787|-19.664283916934|-20.133650008819|-20.587944127875|-20.724381660706|-21.522647035659|-22.171273589731|-22.245581283172|-22.422538603775|-22.422538603775|-22.882821018423|-23.256190228159|20.17110329802|20.17110329802|20.17110329802|20.17110329802|20.17110329802|20.17110329802|20.17110329802|20.17110329802|20.17110329802|20.17110329802
01765|1123581|/equities/hennessy-capital-acquisition-corp|R2000GROWTH/R2000VALUE|-0.22023344631378|-0.22023344631378|-0.22023344631378|-0.22023344631378|-0.22023344631378|-0.22023344631378|-0.22023344631378|-0.22023344631378|-0.22023344631378|-0.22023344631378|-0.22023344631378|-0.2291371631444|-0.23189841640214|-0.23189841640214|-0.23189841640214|-0.23189841640214|-0.24124823904942|-0.25582581534332|-0.26546202268143||-0.27983650826974|-0.27983650826974|-0.27983650826974|-0.27983650826974|-0.27983650826974|-0.27983650826974|-0.27983650826974|-0.28834612213421|-0.29375770657907||-0.29375770657907|-0.29375770657907|-0.29375770657907|-0.29375770657907||-0.30534745636527|-0.31099718431571|-0.31241587624017|-0.31241587624017|-0.31241587624017|-0.31241587624017|-0.31241587624017|-0.31241587624017|-0.31760652446156|-0.33070867206218|-0.33070867206218|-0.34794851470392|-0.34970866147876|-0.34970866147876|0.25678254918024|0.25678254918024|0.25678254918024|0.25678254918024|0.25678254918024|0.25678254918024|0.25678254918024||0.25678254918024|0.25678254918024|0.24844171389126|-0.30880747017942|-0.30880747017942|-0.30880747017942|-0.30880747017942|-0.30880747017942|-0.30880747017942|-0.30880747017942|-0.32729163299757|-0.33737958863662|-0.34661745941332|-0.34661745941332|-0.34661745941332|-0.34661745941332|-0.34661745941332|-0.34888050860487|-0.35432833771267|-0.36239815133985|-0.36312034688709|-0.36312034688709|-0.36312034688709|-0.36312034688709|-0.39191149133574|-0.42239608983343|-0.43525381840239|-0.43525381840239|-0.43933202830697|-0.45922448467043|-0.49455498468905|-0.50207775347795|-0.50287527798907|-0.52880587411474|-0.53360097091011|-0.54358440119483|-0.55512712154629|-0.56645488101682|-0.56645488101682|-0.56645488101682|-0.56645488101682|-0.56645488101682|-0.56645488101682|-0.57075541834523|-0.58042824677284|-0.60676471846695|-0.61264411230214|-0.61341013863493|0.47971282960136|0.47971282960136|0.47971282960136|0.47971282960136|0.47971282960136|0.47971282960136|0.47971282960136|0.47971282960136|0.47971282960136||0.47971282960136|0.47971282960136|0.47971282960136|0.4428587032817|0.42942610653904|-0.58509418770445|-0.58509418770445|-0.58509418770445|-0.58509418770445|-0.58509418770445|-0.58509418770445|-0.60681577639197|-0.6186119667514|-0.66898552983159|-0.67569499610921|-0.68794447513708|-0.70551607710662|-0.72544565247764|-0.75526181908968|-0.7651986391129|-0.7651986391129|-0.7651986391129|-0.7651986391129|-0.7651986391129|-0.7651986391129|-0.7651986391129|-0.77833182290549|0.53933466937594|0.53933466937594|0.53933466937594|0.53933466937594|0.53933466937594|0.53933466937594|0.52391653553703|0.48321284404571|0.46506979786881|-0.59529421361275|-0.59529421361275|-0.59529421361275|-0.59529421361275|-0.59529421361275|-0.59529421361275|-0.59529421361275||-0.59529421361275|-0.59529421361275|-0.59529421361275|-0.59529421361275|-0.61338801717302|-0.65592557065511|-0.66482552699455|-0.66482552699455|-0.66482552699455|-0.66482552699455||-0.66482552699455|-0.66482552699455|-0.66482552699455|-0.66482552699455|-0.66482552699455|-0.66753947858688|-0.68362546145175|-0.68362546145175|-0.68362546145175|-0.68680799999912|-0.68680799999912|-0.69612555811891|-0.71645060855027|-0.73853401428987||-0.74656734533161|-0.74656734533161|-0.74656734533161|-0.74656734533161|-0.74656734533161|-0.74656734533161|-0.74656734533161|-0.74656734533161|-0.74656734533161|-0.74656734533161|-0.78116368990308|0.60882710632759|0.60882710632759|0.60882710632759|0.60882710632759|0.60882710632759|0.60882710632759|0.60882710632759|0.59722456796388|0.58528286399024|0.56883651218566|0.55742942516178|0.55564884409193|0.55564884409193|0.55564884409193|0.55564884409193|0.55105982075007|0.5467925093502|0.5467925093502|0.5467925093502|-0.68426344410035|-0.68426344410035|-0.68426344410035|-0.68426344410035|-0.68426344410035||-0.70838160995481|-0.74519622197678|-0.75035851936253|-0.75035851936253|-0.75035851936253|-0.75035851936253|-0.75035851936253|-0.75035851936253|-0.75035851936253|-0.75035851936253|-0.75035851936253|-0.75035851936253|-0.75035851936253|-0.75035851936253|-0.75035851936253|-0.75035851936253|-0.75035851936253|-0.78133597506297|-0.78133597506297|-0.78133597506297|-0.83287882620772|-0.84836538759294|-0.89929486675862|-0.92289337207591|-0.92289337207591|-0.92289337207591|-0.96405927991112|-0.9708775396607|-0.9708775396607|-1.0186194838707|-1.0534716647669
01766|31055|/equities/parametric-sound-corp|R2000GROWTH/R2000VALUE|10.566618693515|10.566618693515|10.566618693515|10.566618693515|10.566618693515|10.566618693515|10.566618693515|10.566618693515|10.566618693515|10.566618693515|10.566618693515|10.566618693515|10.516874988193|10.516874988193|10.13869985752|-11.05098111685|-11.05098111685|-11.05098111685|-11.05098111685||-11.05098111685|-11.05098111685|-11.05098111685|-11.094979048392|-11.337690742689|-11.337690742689|-11.356255963861|-11.460284130903|10.342989771774||10.342989771774|10.342989771774|10.342989771774|10.342989771774||10.342989771774|10.342989771774|10.342989771774|10.342989771774|10.342989771774|10.342989771774|10.220116538036|10.220116538036|10.220116538036|10.220116538036|10.220116538036|10.064952964805|10.064952964805|10.064952964805|10.064952964805|10.064952964805|9.7460592799967|9.3478432820445|9.2741644667559|9.2741644667559|9.2741644667559||9.2741644667559|9.2741644667559|9.2741644667559|8.9896934084288|8.8432772148937|8.8432772148937|8.8432772148937|8.7581132186088|8.7581132186088|8.7581132186088|8.6916590545611|7.9858434833903|7.9450589614225|-8.8052595694378|-8.8052595694378|-8.8052595694378|-8.8052595694378|-8.8052595694378|-8.8052595694378|-8.9180655567199|-9.0190123019782|-9.1047967557018|-9.1047967557018|-9.1047967557018|-9.3575518532931|-9.5621487940888|-9.5621487940888|-9.5621487940888|-9.5621487940888|-9.5846100212844|-9.7123526979746|-9.7123526979746|-9.7123526979746|-9.7225034423737|-9.7822257355483|-9.8724726919368|-9.9076531467653|-10.01031262318|-10.01031262318|-10.189792176526|-10.202273841308|-10.202273841308|-10.378304635603|-10.556116116398|-10.622351554095|-11.012612823049|-11.060357865824|-11.060357865824|-11.060357865824|-11.060357865824|-11.060357865824|-11.060357865824|-11.060357865824|-11.34317552727|10.311969579054|10.311969579054|10.311969579054||10.311969579054|10.311969579054|10.311969579054|10.311969579054|10.311969579054|10.311969579054|10.311969579054|10.311969579054|10.311969579054|10.311969579054|10.311969579054|10.311969579054|10.311969579054|10.311969579054|10.311969579054|10.311969579054|10.311969579054|10.129757793047|10.129757793047|-11.606951434929|-11.606951434929|-11.606951434929|-11.606951434929|-11.606951434929|-11.606951434929|-11.606951434929|-11.606951434929|-11.606951434929|-11.606951434929|-11.606951434929|-11.693279327639|-11.921977164224|10.580707593791|10.580707593791|10.580707593791|10.580707593791|10.580707593791|10.580707593791|10.580707593791|10.580707593791|10.580707593791|10.580707593791|10.580707593791||10.580707593791|10.454492728762|10.454492728762|10.454492728762|10.454492728762|10.454492728762|10.454492728762|10.454492728762|10.454492728762|10.454492728762||10.454492728762|10.454492728762|10.454492728762|10.454492728762|10.454492728762|10.454492728762|10.454492728762|10.454492728762|10.454492728762|10.454492728762|10.454492728762|10.454492728762|10.454492728762|10.454492728762||10.454492728762|10.454492728762|10.454492728762|10.454492728762|10.454492728762|10.454492728762|10.454492728762|10.454492728762|10.454492728762|10.454492728762|10.454492728762|10.454492728762|10.454492728762|10.454492728762|10.454492728762|10.454492728762|9.7032317396504|9.7032317396504|9.7032317396504|9.7032317396504|9.7032317396504|9.7032317396504|9.7032317396504|9.7032317396504|9.7032317396504|9.7032317396504|9.7032317396504|9.7032317396504|9.7032317396504|9.7032317396504|9.7032317396504|9.6564278539442|9.6564278539442|9.4421424265728|8.9907137945875||8.6816835790485|8.6816835790485|8.5583094391128|8.1699769533232|8.1313290876317|8.1313290876317|7.8781434476561|7.5586955503409|7.5586955503409|7.3264879478576|7.3264879478576|6.7755643806592|6.7167375310412|-8.1286400683947|-8.1286400683947|-8.1286400683947|-8.1286400683947|-8.1286400683947|-8.1668219972791|-8.5603577747546|-8.6702258810833|-8.6702258810833|-8.8485842264841|-8.8595379234629|-8.9498923444549|-8.9498923444549|-8.9940471278075|-8.9978835240482|-8.9978835240482|-8.9978835240482|-9.2548705091607
01767|40072|/equities/gladstone-land-corp|R2000GROWTH/R2000VALUE|-14.402146528543|-14.476918536624|-14.514485833328|-14.514485833328|-14.514485833328|-14.514485833328|-14.514485833328|-14.514485833328|-14.514485833328|-14.514485833328|-14.514485833328|-14.514485833328|-14.514485833328|-14.514485833328|-14.514485833328|-14.514485833328|-14.573011978115|-14.82675154653|13.786145223216||13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216||13.786145223216|13.786145223216|13.786145223216|13.786145223216||13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|13.786145223216|-14.82855193109|-14.82855193109|-14.82855193109|-14.82855193109|-14.82855193109|-14.82855193109||-14.82855193109|-14.82855193109|-14.82855193109|-14.82855193109|-14.82855193109|-14.82855193109|-14.82855193109|-14.82855193109|-14.82855193109|-14.853207609065|-15.063519130159|13.861750407244|13.861750407244|13.861750407244|-14.36659585482|-14.36659585482|-14.36659585482|-14.36659585482|-14.36659585482|-14.595551029908|-14.63930208593|-14.63930208593|-14.63930208593|-14.659075848482|-14.659075848482|-14.659075848482|-14.659075848482|-14.659075848482|-14.659075848482|-14.659075848482|-14.659075848482|-14.659075848482|-14.659075848482|-14.659075848482|-14.659075848482|-14.659075848482|-14.813972861924|-14.954298361717|-14.954298361717|-14.954298361717|-15.042647689116|-15.204892257333|-15.363975263834|-15.394572497739|-15.597624727237|-15.913549695177|-15.913549695177|-16.014332914532|-16.024292691547|-16.024292691547|-16.024292691547|-16.024292691547|-16.036731066525|-16.095412428975|-16.25768050419|-16.49691271183|-16.49691271183||-16.49691271183|-16.49691271183|-16.49691271183|-16.49691271183|-16.49691271183|-16.49691271183|-16.49691271183|-16.49691271183|-16.49691271183|-16.537124998008|-16.76241146926|-17.135386071631|-17.135386071631|-17.135386071631|-17.384873798632|-17.411270701381|-17.504804117322|16.267652206566|16.267652206566|16.267652206566|16.267652206566|16.267652206566|16.267652206566|16.267652206566|16.267652206566|16.267652206566|16.267652206566|16.267652206566|16.240724012749|16.204406152409|16.204406152409|15.984490719158|-17.147232434793|-17.147232434793|-17.147232434793|-17.147232434793|-17.147232434793|-17.147232434793|-17.147232434793|-17.147232434793|-17.147232434793|-17.147232434793|-17.147232434793||-17.147232434793|-17.147232434793|-17.147232434793|-17.147232434793|-17.147232434793|-17.147232434793|-17.147232434793|-17.302614315399|16.147043850348|16.147043850348||16.147043850348|16.085836783674|16.085836783674|16.085836783674|16.085836783674|16.085836783674|16.085836783674|16.085836783674|15.490425100621|15.399826781282|15.114252585316|-16.340299397981|-16.340299397981|-16.340299397981||-16.340299397981|-16.340299397981|-16.419612006294|-16.419612006294|-16.419612006294|-16.419612006294|-16.419612006294|-16.419612006294|-16.519524870037|-16.553217182711|-16.553217182711|-16.553217182711|-16.553217182711|-16.553217182711|-16.603849224041|-16.603849224041|-16.603849224041|-16.683721440578|-16.86746750225|-17.055020400545|-17.055020400545|-17.055020400545|-17.1063379148|-17.1063379148|-17.1063379148|-17.1063379148|-17.1063379148|-17.1063379148|-17.1063379148|-17.1063379148|-17.1063379148|-17.1063379148|-17.1063379148|-17.1063379148|-17.1063379148||-17.1063379148|-17.1063379148|-17.1063379148|-17.1063379148|-17.1063379148|-17.1063379148|-17.1063379148|-17.1063379148|-17.1063379148|-17.1063379148|-17.133153581989|-17.489781539807|-17.489781539807|-17.489781539807|-17.605623423137|-17.964242857182|-17.964242857182|-17.964242857182|-17.964242857182|-18.312452017691|-18.957690542965|-18.961959332282|-18.961959332282|-18.961959332282|-18.961959332282|-18.961959332282|-18.961959332282|-18.961959332282|-18.961959332282|-18.961959332282|-19.460511598382
01768|15541|/equities/biodelivery|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01769|8262|/equities/pitney-bowes-inc|R2000GROWTH|-4.4777295232329|-4.4777295232329|-4.4777295232329|-4.4777295232329|-4.4777295232329|3.9606996666933|3.9606996666933|3.9606996666933|3.9606996666933|3.9606996666933|3.9606996666933|3.9421880828001|3.9421880828001|3.9421880828001|3.9421880828001|3.9421880828001|3.9421880828001|3.9421880828001|3.9421880828001||3.9421880828001|3.9421880828001|3.9421880828001|3.9421880828001|3.9421880828001|3.9421880828001|3.9421880828001|3.9421880828001|3.9421880828001||3.9421880828001|3.9421880828001|3.9421880828001|3.9421880828001||3.9421880828001|3.9421880828001|3.9421880828001|3.9421880828001|3.9421880828001|3.9421880828001|3.9421880828001|3.7314881766108|3.7314881766108|3.7314881766108|3.7314881766108|3.7314881766108|3.7314881766108|3.7314881766108|3.7314881766108|3.5755981432362|3.5638511635839|3.5638511635839|3.5298126570839|3.5298126570839|3.5298126570839||3.5298126570839|3.5298126570839|3.5298126570839|3.5298126570839|3.5298126570839|3.5298126570839|3.5298126570839|3.5298126570839|3.5298126570839|3.5298126570839|3.5298126570839|3.5298126570839|3.5298126570839|3.5298126570839|3.2470140581284|-3.6042384896703|-3.6042384896703|-3.6042384896703|-3.6473983166425|3.1511022895772|3.1511022895772|3.1511022895772|3.1511022895772|3.1511022895772|3.1511022895772|3.1511022895772|3.1511022895772|3.1511022895772|3.1511022895772|3.1511022895772|3.1511022895772|3.1421377288487|3.1421377288487|3.1421377288487|3.1421377288487|3.1421377288487|3.1421377288487|2.9684863208826|2.8880411806087|2.8880411806087|2.8880411806087|2.8880411806087|2.8880411806087|2.8880411806087|2.8880411806087|2.8880411806087|2.8880411806087|2.8880411806087|2.8880411806087|2.7119902176306|-3.2825430682357|-3.2825430682357|-3.2975035167464|-3.3062316021134|-3.3647238767599|-3.4989988049373|-3.5138875599818||-3.6669861603795|-3.7620957216751|-3.7989952918702|-3.8111058999889|-3.8220620740114|-3.8240428083939|-3.8240428083939|-3.8240428083939|-3.8240428083939|-3.8240428083939|-3.8240428083939|-3.8240428083939|-3.8240428083939|-3.8240428083939|-3.8240428083939|-3.8240428083939|-3.8240428083939|-3.8240428083939|-3.8240428083939|-3.837547579717|-3.8906084335638|-3.9512315764243|3.5684342344646|3.5684342344646|3.5684342344646|3.5684342344646|3.5396490582763|3.5021102305848|3.4673445485917|3.4176050714748|3.3980000921847|3.3980000921847|3.3575000176564|3.3066325654659|3.3066325654659|3.3066325654659|3.3066325654659|3.2951472589344|3.2370230142035|3.2370230142035|3.2370230142035|3.2370230142035|3.2370230142035||3.2370230142035|3.2370230142035|3.2370230142035|3.2370230142035|3.2370230142035|3.2370230142035|3.2370230142035|3.2370230142035|3.2370230142035|3.2370230142035||3.2370230142035|3.2370230142035|3.2370230142035|3.2255810834476|3.1915559219656|3.1915559219656|3.1915559219656|3.1511955181026|-3.5053926011233|-3.5053926011233|-3.5053926011233|-3.5053926011233|-3.5053926011233|-3.5053926011233||-3.5053926011233|-3.5053926011233|-3.5053926011233|-3.5053926011233|-3.5053926011233|-3.5053926011233|-3.5053926011233|-3.5053926011233|-3.5053926011233|-3.5053926011233|-3.5053926011233|-3.5053926011233|-3.5053926011233|-3.5053926011233|-3.5053926011233|-3.5671029113298|-3.6112254750469|-3.7696949653867|-3.7802166732421|-3.9201510222528|-3.9201510222528|-3.9201510222528|-3.9201510222528|-4.0221123068171|-4.0339145700457|-4.0339145700457|-4.0339145700457|-4.0339145700457|-4.0339145700457|-4.0339145700457|-4.0339145700457|-4.0339145700457|-4.0339145700457|-4.0339145700457|-4.0339145700457||-4.0339145700457|-4.0339145700457|-4.0339145700457|-4.0339145700457|-4.0339145700457|-4.0339145700457|-4.0339145700457|-4.0339145700457|-4.0339145700457|-4.0339145700457|-4.2307385118275|-4.2532052573016|-4.2532052573016|-4.2532052573016|-4.2532052573016|-4.2746978493447|-4.2746978493447|-4.2884540994367|-4.2884540994367|-4.5218935497823|-4.6526593641245|-4.6782063161722|-4.6782063161722|-4.6782063161722|-4.6782063161722|-4.6782063161722|-4.6782063161722|-4.6782063161722|-4.6782063161722|-4.6782063161722|-4.6782063161722
01770|960616|/equities/hennessy-capital-acquisition-ii|R2000GROWTH|8.0954578415676|8.0866200146989|8.0712443124272|8.0652715642162|8.0586351773152|8.0512614140918|8.0380687062398|8.0322983865887|8.0208868058689|8.0054294303796|7.9979374795958|7.9979374795958|7.9893748395757|7.9720828393119|7.9439808901833|7.933312793207|7.9304029628433|7.9159193750662|7.8976888917598||7.8760429248449|7.86115872697|7.8351760687206|7.8022788168958|7.7830874789612|7.7545414885831|7.7228237214963|7.6800815864051|7.6367580409011||7.6308419434186|7.5809352362549|7.5165947239041|7.46066144224||7.3301787985254|4.2455149131394|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155||-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.8686533029155|-4.9547402754945|-4.9547402754945|-4.9547402754945|-4.9547402754945|-4.9547402754945|-4.9547402754945|-4.9547402754945|-4.9547402754945|-4.9547402754945|-4.9547402754945|-4.9547402754945|-5.0961870550186|-5.0961870550186|-5.0961870550186|-5.1579856209259|-5.2178121076722|-5.2178121076722|-5.2178121076722|-5.2178121076722|-5.2178121076722|-5.2178121076722|-5.2178121076722|-5.2178121076722|-5.2178121076722|-5.282569195021|-5.3372991627993|-5.386999084612|-5.4673324800887|-5.4673324800887|-5.4673324800887|-5.4673324800887|-5.4673324800887|-5.5728696957074|-5.6867994881165|-5.7489436838905|-5.8067243843676|-5.8067243843676|-5.8067243843676|-5.8067243843676|-5.8067243843676|-5.8067243843676|-5.8067243843676|-5.8067243843676|-5.8067243843676|-5.8067243843676|-5.9225394168254|-5.9225394168254||-5.9225394168254|-5.9225394168254|-5.9225394168254|-5.9225394168254|-5.9225394168254|-5.9225394168254|-5.9747522748984|-5.9747522748984|-6.09139136887|-6.2043236584179|-6.2475820747473|-6.3073132532016|-6.4847926847555|-6.6934199262478|-6.6934199262478|-6.6934199262478|-6.6934199262478|-6.8729110745167|-7.0180955493423|-7.2159395045674|-7.3010439416475|-7.3356043255668|7.0897785130424|7.0897785130424|6.9436427159754|6.8371582199967|6.8371582199967|6.8371582199967|6.8371582199967|6.8371582199967|6.8371582199967|6.7668423840112|6.7515954025374|6.7515954025374|6.6967727616745|6.659469086572|6.659469086572|6.659469086572|6.6029247965887|6.6029247965887|6.5365833139502|6.5058483959829|6.5058483959829||6.5058483959829|6.5038251525575|6.5038251525575|6.4325835844338|6.2545372535189|6.2427329284077|6.2427329284077|6.2427329284077|6.2427329284077|6.2373533229171||6.2364149071705|6.2199051885618|6.2120447455527|6.1652054851454|6.0944294360987|6.0944294360987|6.0944294360987|6.0146994223982|-6.8450549533366|-6.8450549533366|-6.8450549533366|-6.8450549533366|-6.8450549533366|-6.8450549533366||-6.8450549533366|-6.8450549533366|-6.8450549533366|-6.8450549533366|-6.8450549533366|-6.8450549533366|-6.8450549533366|-6.8450549533366|-6.9000609638955|-7.1306730644201|-7.2959631451234|-7.2959631451234|-7.7088478945213|-7.9992753027233|7.2058090351364|7.2058090351364|7.2058090351364|7.2058090351364|7.2058090351364|7.2058090351364|7.0994374909159|-8.1203821319689|-8.1203821319689|-8.1203821319689|-8.1203821319689|-8.1203821319689|-8.1203821319689|-8.1203821319689|-8.1203821319689|-8.1203821319689|-8.1203821319689|-8.1203821319689|-8.1203821319689|-8.1203821319689|-8.1203821319689||-8.1203821319689|-8.1203821319689|-8.1203821319689|-8.1203821319689|-8.1203821319689|-8.1203821319689|-8.1203821319689|-8.1203821319689|-8.1203821319689|-8.1203821319689|-8.1203821319689|-8.1203821319689|-8.1203821319689|-8.1203821319689|-8.232184059056|-8.232184059056|-8.232184059056|-8.4718711979217|-8.4893012187024|-9.0818389285603|7.8619134505666|7.8619134505666|7.8619134505666|7.8619134505666|7.8619134505666|7.8619134505666|7.8619134505666|7.8619134505666|7.8619134505666|7.8619134505666|7.8619134505666
01771|1056454|/equities/cue-biopharma|R2000GROWTH|-2.9171759697122|-2.9332400794739|-2.9577067138065|-2.9577067138065|-2.9577067138065|2.418025601831|2.418025601831|2.418025601831|2.418025601831|2.418025601831|2.418025601831|2.418025601831|2.418025601831|2.418025601831|2.418025601831|2.418025601831|2.418025601831|2.418025601831|2.418025601831||2.418025601831|2.418025601831|2.418025601831|2.418025601831|2.418025601831|2.418025601831|2.418025601831|2.418025601831|2.418025601831||2.418025601831|2.418025601831|2.418025601831|2.418025601831||2.418025601831|2.418025601831|2.418025601831|2.418025601831|2.418025601831|2.418025601831|2.418025601831|2.418025601831|2.418025601831|2.418025601831|2.418025601831|2.277295113633|2.2542168310725|2.0625953804632|2.0625953804632|2.0625953804632|2.0625953804632|2.0625953804632|2.0625953804632|2.0625953804632|2.0625953804632||2.0625953804632|2.0625953804632|2.0625953804632|2.0625953804632|2.0625953804632|2.0625953804632|2.0625953804632|2.0625953804632|2.0625953804632|2.0625953804632|2.0625953804632|2.0625953804632|2.0625953804632|1.8912170343024|1.65913004924|-2.2142490085716|-2.2142490085716|-2.2142490085716|-2.2142490085716|-2.2142490085716|-2.2142490085716|-2.2142490085716|-2.2142490085716|-2.3141655785899|-2.398239524614|-2.4014717157806|-2.4772982879583|-2.4772982879583|-2.4847759454454|-2.5125288531742|-2.5315387737959|-2.5315387737959|-2.5315387737959|-2.5315387737959|-2.5315387737959|-2.5315387737959|-2.5315387737959|-2.6550431000093|-2.6804043536338|-2.6804043536338|-2.6804043536338|-2.6804043536338|-2.6804043536338|-2.7648936912917|-2.7709931582767|-2.7892199115202|-2.7892199115202|-2.9057998476475|-3.0292220974465|-3.1070784175114|-3.1070784175114|-3.1070784175114|-3.1070784175114|-3.1070784175114|-3.1706425971142|-3.1740473052254|-3.2039414004474||-3.2954904587169|-3.3766005735816|-3.4421696117006|-3.4421696117006|-3.4421696117006|-3.4421696117006|-3.6324104788659|-3.7144856380807|-3.7144856380807|-3.7144856380807|-3.7144856380807|-3.7216985391636|-3.7216985391636|-3.7216985391636|-3.7435970040333|-3.7435970040333|-4.166218900258|-4.2108028856995|-4.2108028856995|-4.2276033790114|-4.4131702881392|-4.4140780746204|-4.430086738452|-4.5206520894994|-4.5517855463017|-4.5598505931418|-4.6248341354309|-4.6342600222626|3.8523680281032|3.8523680281032|3.8523680281032|3.8523680281032|3.8523680281032|3.8523680281032|3.8523680281032|3.7631979589585|3.7631979589585|3.7631979589585|3.6641089789208|3.5350708820353|-4.2306761531585|-4.2306761531585|-4.2306761531585||-4.2306761531585|-4.3168329798137|-4.3168329798137|-4.3168329798137|-4.3386587790819|-4.479065172338|-4.5861836721097|-4.5884913519844|-4.5884913519844|-4.5884913519844||-4.5884913519844|-4.5884913519844|-4.5912143943708|-4.5912143943708|-4.5912143943708|-4.5912143943708|-4.6166827411564|-4.7002031771244|-4.7804272869044|-4.7804272869044|-4.7804272869044|-4.7804272869044|-4.7804272869044|-4.7804272869044||-4.7804272869044|-4.7804272869044|-4.7804272869044|-4.9205165980528|-4.9205165980528|-4.9205165980528|-4.9205165980528|-5.0305742155921|4.0749919735467|4.0749919735467|4.0749919735467|4.0749919735467|4.0749919735467|4.0749919735467|4.0749919735467|3.9649411134229|3.7540876752931|3.7540876752931|3.6184303900487|3.6182617766864|3.6035853870718|3.3753395751679|3.0962550326149|3.0263943323339|3.0093270682455|2.9175857331091|2.9000045718517|2.9000045718517|2.9000045718517|2.9000045718517|2.9000045718517|2.9000045718517|2.9000045718517|2.9000045718517|2.9000045718517||2.9000045718517|2.9000045718517|2.9000045718517|2.9000045718517|2.8022272787454|2.7808080339832|2.7631200976286|2.6158041421755|2.6158041421755|2.6158041421755|2.6158041421755|2.6158041421755|2.4501600601258|-3.1631267338086|-3.1631267338086|-3.1631267338086|-3.1631267338086|-3.1631267338086|-3.1631267338086|-3.1631267338086|-3.3440296946951|-3.389513635904|-3.389513635904|-3.389513635904|-3.389513635904|-3.389513635904|-3.389513635904|-3.389513635904|-3.463348600898|-3.5632983949822|2.8987403840206
01772|16807|/equities/omeros-corp|R2000GROWTH|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929|2.7780732222929||2.7780732222929|2.7780732222929|2.7780732222929|2.6742481333828|-3.8734594655985|-3.8734594655985|-3.8734594655985|-4.0582882643799|2.8808036476756||2.8808036476756|2.8808036476756|2.8808036476756|2.8808036476756||2.5770042241044|2.3533379436011|2.2784310579824|2.1753733688513|2.1273755825977|2.1273755825977|2.1273755825977|2.0188652589237|2.0188652589237|2.0188652589237|2.0188652589237|2.0188652589237|2.0188652589237|1.766244856772|1.7428942303494|1.6855299095847|1.6855299095847|1.558366481964|1.4876294516902|1.4273660539897|1.3673734266793||1.2071037181257|1.1913318018412|1.1913318018412|-1.73047972894|-1.73047972894|-1.73047972894|-1.73047972894|-1.73047972894|-1.73047972894|-1.73047972894|-1.73047972894|-1.73047972894|-1.73047972894|-1.73047972894|-1.73047972894|-1.73047972894|-1.7499748737759|-1.7499748737759|-1.75608322037|-1.8473146956579|-1.9575719150587|-1.9741628909165|-1.9741628909165|-2.1074031882876|-2.2810035274419|-2.322483659948|-2.322483659948|-2.322483659948|-2.979981887302|-3.1999798085526|-3.2749698756384|-3.2749698756384|-3.2749698756384|-3.2749698756384|-3.2749698756384|-3.2849664023902|-3.3502405541237|-3.4653984491793|-3.4653984491793|-3.4653984491793|-3.4880758981216|-3.4880758981216|-3.4880758981216|-3.4880758981216|-3.5120289039069|-3.6389209640747|-3.6597733114302|-3.7116926615039|-3.8613799153777|-3.8613799153777|-3.9409776196449|-4.0894196282458|-4.1257032021858|-4.1257032021858|-4.1541146420746|-4.2029051144155|-4.3637718486236||-4.3637718486236|-4.3819687021493|-4.4004692451608|-4.4004692451608|-4.4004692451608|-4.4004692451608|-4.4004692451608|-4.4004692451608|-4.4004692451608|-4.4004692451608|-4.4004692451608|-4.4905214062942|-4.6000236925828|-4.8661374446802|-4.9722658933226|-4.9722658933226|-4.9722658933226|-4.9722658933226|-4.9722658933226|-4.9722658933226|-4.9722658933226|-4.9722658933226|-4.9722658933226|-5.2004843355355|-5.3813138097816|-5.3813138097816|-5.4820153283072|-5.7255724323008|-6.023414096591|-6.1458579191752|-6.1458579191752|-6.1458579191752|-6.1458579191752|-6.1458579191752|-6.1458579191752|-6.1892865111637|-6.2033292197621|-6.2033292197621|-6.2033292197621|-6.2033292197621|-6.2033292197621|-6.2033292197621|-6.4520326348848||-6.694111003314|-6.694111003314|-6.694111003314|-6.694111003314|-6.694111003314|-6.694111003314|-6.9934566968398|-7.1971738861354|-7.4707488535016|-7.5245043846522||-7.5245043846522|-7.5441717408934|6.05389946456|6.05389946456|6.05389946456|6.05389946456|5.8413532452153|5.8413532452153|5.8413532452153|5.8413532452153|5.5609480226886|5.0996645120396|4.9758207840582|4.9758207840582||4.9758207840582|4.9758207840582|4.9758207840582|4.9758207840582|4.9758207840582|4.4670562060846|-6.1814706237528|-6.1814706237528|-6.1814706237528|-6.1814706237528|-6.1814706237528|-6.1814706237528|-6.1814706237528|-6.1814706237528|-6.3019244196937|-6.3019244196937|-6.3019244196937|-6.5204716261808|4.956181902769|4.956181902769|4.956181902769|4.956181902769|4.956181902769|4.956181902769|4.956181902769|4.956181902769|4.956181902769|4.956181902769|4.956181902769|4.956181902769|4.956181902769|4.649090867443|4.3827175621668|4.2190585671177|3.8291759290419||3.6423128023672|3.6423128023672|3.6423128023672|3.6220142195542|3.5045102779423|3.3354075151651|3.3354075151651|-4.2489086204644|-4.2489086204644|-4.2489086204644|-4.2489086204644|-4.2489086204644|-4.2489086204644|-4.2489086204644|-4.2489086204644|-4.2489086204644|-4.2489086204644|-4.2489086204644|-4.2489086204644|-4.3398985127471|-4.4648438343617|-4.4648438343617|-4.5253818840023|-4.5704242885374|-4.5719436083633|-4.5719436083633|-4.5727151405368|-4.7398756403435|-4.7398756403435|-4.8576396062097|-4.9865440874321
01773|21249|/equities/enersys|R2000GROWTH/R2000VALUE|-97.498742807332|-99.882419308494|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999||-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-101.91732093999|-103.39146881312|97.175791965303||97.175791965303|97.175791965303|97.175791965303|96.56779483775||95.55976956663|93.777524029518|93.725579406713|92.870156240868|92.870156240868|92.870156240868|92.870156240868|88.177036868651|87.092244385592|87.092244385592|85.593605093285|85.227794605786|85.227794605786|85.227794605786|85.227794605786|84.050944337611|84.050944337611|84.050944337611|84.050944337611|84.050944337611|84.050944337611||84.050944337611|84.050944337611|84.050944337611|84.050944337611|84.050944337611|84.050944337611|84.050944337611|-91.321268994691|-91.321268994691|-91.321268994691|-91.321268994691|-91.321268994691|-91.321268994691|-91.321268994691|-91.321268994691|-91.321268994691|-92.101411350438|-92.131501360524|-92.131501360524|-93.334753873158|-93.334753873158|-94.184508096789|-94.184508096789|-95.532647410604|-96.919056883092|-98.325620217054|-98.967765980248|-98.967765980248|-98.967765980248|-98.967765980248|-98.967765980248|-98.967765980248|-98.967765980248|-98.967765980248|-98.967765980248|-99.243448210945|-99.243448210945|-100.4678005893|-100.4678005893|-100.4678005893|-100.4678005893|-101.33866889818|-101.52407463771|-101.55674964832|-102.63027606459|-103.12187100795|-103.12187100795|-103.12187100795|-103.12187100795|-103.50064182756|-103.50064182756|-105.3434474203|-105.3434474203|-105.40172930375|-105.40172930375|98.119172730194|98.119172730194||98.119172730194|97.522200758972|97.084176363458|95.05519709533|94.932996908222|94.207830035876|94.207830035876|93.391522712388|-103.19029966648|-103.19029966648|-103.19029966648|-103.19029966648|-103.19029966648|-103.19029966648|-103.19029966648|-103.19029966648|-105.75879675873|-109.20704488763|-109.25613774204|-110.16181934038|-111.46533232441|-111.58729161941|106.7464436122|106.7464436122|106.7464436122|106.7464436122|106.7464436122|106.7464436122|106.7464436122|106.7464436122|106.7464436122|106.7464436122|106.7464436122|106.68495777671|105.65440271767|104.67572295304|104.62746945615|104.48496184079|102.67329507103|102.12125031565|102.12125031565|102.12125031565|102.12125031565||102.12125031565|101.65951980059|99.695733636673|98.381024562528|98.381024562528|98.381024562528|98.381024562528|98.381024562528|98.381024562528|98.381024562528||98.381024562528|98.381024562528|98.381024562528|98.179474313182|97.207277039851|97.207277039851|97.207277039851|97.207277039851|94.709752961624|93.563978738535|93.563978738535|91.676929293003|91.676929293003|91.676929293003||89.567091846826|84.353806072212|80.510369566374|80.510369566374|80.510369566374|79.876562705369|79.876562705369|79.868272345579|-85.456982113874|-85.456982113874|-85.456982113874|-85.456982113874|-85.456982113874|-85.456982113874|-85.456982113874|-85.456982113874|-85.456982113874|-85.456982113874|-85.456982113874|-85.456982113874|-85.456982113874|-85.456982113874|-85.456982113874|-87.102703503041|-87.102703503041|-87.102703503041|-87.102703503041|-87.102703503041|-87.102703503041|-87.102703503041|-87.102703503041|-87.102703503041|-87.102703503041|-87.102703503041|-87.102703503041||-87.323001467816|-87.879593572168|-87.879593572168|-87.879593572168|-87.879593572168|-87.879593572168|-87.879593572168|-87.879593572168|-87.879593572168|-87.879593572168|-87.879593572168|-87.879593572168|-87.879593572168|-87.879593572168|-87.879593572168|-87.879593572168|-87.879593572168|-89.176978157808|-89.176978157808|-92.074376263938|85.404482097976|85.404482097976|85.404482097976|85.404482097976|85.404482097976|84.443556585862|84.443556585862|83.773894913507|83.773894913507|83.773894913507|83.773894913507
01774|40985|/equities/epizyme-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01775|29721|/equities/vishay-intertechnology-inc|R2000GROWTH/R2000VALUE|-22.821061532323|-22.821061532323|-22.821061532323|-23.130067419812|-23.130908515502|-23.262357061352|-23.262357061352|-23.281378560386|-23.281378560386|-23.281378560386|-23.281378560386|-23.281378560386|-23.281378560386|-23.281378560386|-23.281378560386|-23.281378560386|-23.281378560386|-23.281378560386|-23.582658970086||-23.582658970086|-23.582658970086|-23.582658970086|-23.802671975259|-23.935612430254|-23.935612430254|-24.15734772117|23.039757736102|23.039757736102||23.039757736102|23.039757736102|23.039757736102|23.039757736102||22.720008434604|22.66589735571|22.66589735571|22.66589735571|22.66589735571|22.66589735571|22.436831565074|21.750663904076|21.750663904076|21.750663904076|-23.339373888909|-23.339373888909|-23.339373888909|-23.339373888909|-23.339373888909|-23.339373888909|-23.339373888909|-23.339373888909|-23.339373888909|-23.339373888909|-23.339373888909||-23.339373888909|-23.339373888909|-23.339373888909|-23.339373888909|-23.339373888909|-23.339373888909|-23.339373888909|-23.339373888909|-23.379914723435|-23.708516821374|22.112356025748|22.112356025748|22.112356025748|22.112356025748|-23.552091266427|-23.552091266427|-23.560934333573|-23.876871723345|-24.002634625094|-24.012298989759|-24.012298989759|-24.241165188138|-24.391017096113|-24.663352481603|-24.919836247496|-25.137595084566|-25.348439432138|-25.406877015425|-25.434585543024|-25.544069088644|-25.544069088644|-25.544069088644|-25.544069088644|-25.776640251396|-25.776640251396|-25.776640251396|-25.776640251396|-25.776640251396|-25.776640251396|-25.776640251396|-25.776640251396|-25.802655885748|-26.035321923838|-26.035321923838|-26.035321923838|-26.61313567862|-26.716045957003|-26.716045957003|-26.716045957003|-26.829377369128|-26.829377369128|-26.861531050163|-26.894201472024|-27.099062392689|-27.172936383859|-28.002587655493|-28.002587655493||-28.002587655493|-28.002587655493|-28.002587655493|-28.002587655493|-28.002587655493|-28.002587655493|-28.002587655493|-28.002587655493|-28.002587655493|-28.002587655493|-28.002587655493|-28.182874524271|-28.329523949321|-28.329523949321|-28.329523949321|-28.329523949321|-28.412801162608|-28.412801162608|-28.412801162608|-28.806445642983|-28.937834017409|-28.937834017409|-29.355404687074|-29.706935252853|-29.706935252853|-29.709925597517|-29.709925597517|-29.709925597517|28.111037312609|28.111037312609|28.111037312609|28.111037312609|28.111037312609|28.111037312609|28.080864334769|28.080864334769|28.080864334769|27.910433630608|27.910433630608|27.910433630608|27.910433630608|27.910433630608|27.910433630608||27.910433630608|27.756593762131|27.188993094465|26.759157840964|26.521152522531|26.521152522531|26.227626138222|26.227626138222|26.184861718827|26.047347558001||26.009049555537|26.009049555537|26.009049555537|26.001671416756|25.6483351469|25.553150256471|25.267089508193|24.885788014882|24.526097935423|24.526097935423|24.526097935423|24.526097935423|24.526097935423|24.526097935423||24.526097935423|23.791498081817|23.791498081817|23.791498081817|23.638887397596|23.525708083918|23.275232293661|22.769701721994|22.542671614302|22.542671614302|22.542671614302|22.542671614302|21.871856509991|-22.025447110317|-22.025447110317|-22.025447110317|-22.025447110317|-22.025447110317|-22.025447110317|-22.025447110317|-22.025447110317|-22.025447110317|-22.025447110317|-22.052024554303|-22.44040084068|-22.44040084068|-22.482388869304|-22.618210677061|-22.727948567333|-22.727948567333|-22.727948567333|-22.727948567333|-22.727948567333|-22.727948567333|-22.727948567333||-22.727948567333|-22.727948567333|-22.727948567333|-22.727948567333|-22.727948567333|-22.727948567333|-22.727948567333|-22.727948567333|-22.727948567333|-22.727948567333|-22.727948567333|-22.727948567333|-22.727948567333|-22.727948567333|-22.727948567333|-22.727948567333|-22.727948567333|-22.727948567333|-22.727948567333|-22.753013251063|-22.753013251063|-22.753013251063|-22.753013251063|-22.753013251063|-22.753013251063|-22.753013251063|-22.753013251063|-22.753013251063|-22.753013251063|-22.753013251063|-22.845664675144
01776|16095|/equities/female-health-com|R2000GROWTH/R2000VALUE|-0.54429000790742|-0.55390137440857|-0.55390137440857|-0.55390137440857|-0.55390137440857|-0.55390137440857|-0.55390137440857|-0.55390137440857|-0.55390137440857|-0.55390137440857|-0.55390137440857|-0.55390137440857|-0.55390137440857|-0.55390137440857|-0.55390137440857|-0.57015153442153|-0.60739615365674|-0.61585128091894|-0.65005698891836||-0.66525220310642|-0.66671356267348|-0.73247618814988|-0.76066799120421|-0.78183667810222|-0.81691295737978|-0.88504773637714|-0.90498079813258|-0.94282012329301||-0.94282012329301|-0.94282012329301|-0.94282012329301|-0.94282012329301||-0.94282012329301|-0.95205014332358|-0.96461078507176|-0.98544632044623|-1.0199868827748|-1.0466076565769|-1.071030737403|-1.1488897187212|-1.1749885427399|-1.2277650421906|0.93192772003807|0.84380855530276|0.81423177288389|0.79387560558412|0.79387560558412|0.79387560558412|0.79387560558412|0.79387560558412|0.79387560558412|0.79387560558412|0.79387560558412||0.79387560558412|0.79387560558412|0.79387560558412|0.79387560558412|0.79387560558412|0.79387560558412|0.73258398056133|0.73029146994347|0.73029146994347|0.73029146994347|0.73029146994347|0.73029146994347|0.72960051274323|0.72960051274323|0.72960051274323|0.72960051274323|0.72960051274323|0.72960051274323|0.72960051274323|0.72960051274323|0.72960051274323|0.72960051274323|0.72960051274323|0.72960051274323|0.72960051274323|0.72960051274323|0.72960051274323|0.67650058176808|-0.93733061892159|-0.93733061892159|-0.93733061892159|-0.93733061892159|-0.93733061892159|-0.93733061892159|-0.93733061892159|-0.93733061892159|-0.93733061892159|-0.93733061892159|-0.95971018122707|-0.98192773645757|-1.0089141912553|-1.0488267655135|-1.0488267655135|-1.0488267655135|-1.0488267655135|-1.0488267655135|-1.0488267655135|-1.0980297818185|-1.1544608357218|-1.1710898216861|-1.1745442611528|-1.1745806228412|-1.1745806228412|-1.1745806228412|-1.1854395878859|-1.1941271882847|-1.1941271882847||-1.1941271882847|-1.1941271882847|-1.1941271882847|-1.1941271882847|-1.1941271882847|-1.1941271882847|-1.2201413160777|-1.2418237467846|-1.2583359218841|-1.2583359218841|-1.2583359218841|-1.2583359218841|-1.2925954171028|-1.3001130133284|-1.3001130133284|-1.3001130133284|-1.3001130133284|-1.3120699888482|1.085717575388|1.085717575388|1.085717575388|1.085717575388|1.085717575388|1.085717575388|1.085717575388|1.085717575388|1.085717575388|1.085717575388|1.085717575388|1.085717575388|1.085717575388|1.085717575388|1.085717575388|1.0769083948454|1.0199645068152|1.0199645068152|1.0199645068152|1.0199645068152|1.0199645068152|1.0199645068152|1.0199645068152|1.0199645068152|1.0199645068152||1.0199645068152|1.0199645068152|1.0199645068152|1.0199645068152|1.0199645068152|1.0199645068152|1.0199645068152|1.0199645068152|1.0199645068152|1.0199645068152||1.0199645068152|1.0199645068152|1.0199645068152|1.0131043543913|1.0131043543913|0.99983819220881|0.98979243409215|-1.2685649637384|-1.2685649637384|-1.2685649637384|-1.2685649637384|-1.2685649637384|-1.3153611227321|-1.3170832104545||-1.3170832104545|-1.3170832104545|-1.3679813684204|-1.419979300894|-1.4508331003965|-1.4508331003965|-1.4508331003965|-1.4508331003965|-1.4508331003965|1.1064797336599|1.1064797336599|1.1064797336599|1.1064797336599|1.0288663898067|1.0109625761328|1.0078205220088|1.0078205220088|1.0078205220088|1.0078205220088|1.0078205220088|1.0078205220088|1.0078205220088|1.0078205220088|1.0078205220088|1.0078205220088|0.93702280435132|-1.3654039446566|-1.3654039446566|-1.3757649369246|-1.3757649369246|-1.3757649369246|-1.3959950051934|-1.3959950051934|-1.4550919902215|-1.4550919902215||-1.5021800478177|-1.593072244401|-1.6673607949799|-1.6673607949799|-1.752623141296|-1.8505924084531|-1.913663782317|-1.9472264201979|-2.0250737503215|-2.0708319428943|-2.1167022126011|-2.2485580065837|-2.4483977731721|-2.4759474724152|-2.5216972330784|-2.6335524629195|-2.7778360391811|-2.9823179405216|-2.9975754597986|-3.1361948361224|-3.3363276709259|-3.4075862554643|-3.5278735324116|-3.7257080897837|-3.7257080897837|-4.6982867568896|-4.8508742749874|-5.0384713610217|-5.1988570513775|-5.245288430288|-5.245288430288
01777|985960|/equities/vistagen-therapeutics-inc|R2000GROWTH/R2000VALUE|4.5709140911007|4.5709140911007|4.5709140911007|4.5709140911007|4.5709140911007|4.5709140911007|4.5709140911007|4.5709140911007|4.5709140911007|4.5709140911007|4.5709140911007|4.5709140911007|4.5709140911007|4.5709140911007|4.5709140911007|4.5709140911007|4.5709140911007|4.5709140911007|4.5709140911007||4.5709140911007|4.5709140911007|4.5709140911007|4.5326823276838|4.3103221948111|4.3103221948111|4.3103221948111|4.3103221948111|4.3103221948111||4.3103221948111|4.3103221948111|4.3103221948111|4.3103221948111||4.19758052905|4.1827920923235|4.1827920923235|4.1827920923235|4.0331020630733|3.8740023813133|3.8065005056776|3.8065005056776|3.8065005056776|3.8065005056776|3.8065005056776|3.8065005056776|3.4350007367043|3.3150506893693|3.0844119698801|2.9423552301574|2.9423552301574|2.9423552301574|2.7653946111652|2.744882909242|2.6377476628||-3.5285455477017|-3.5285455477017|-3.5285455477017|-3.5285455477017|-3.5285455477017|-3.5285455477017|-3.5285455477017|-3.5285455477017|-3.6273228207979|-3.868069666376|-3.9128133424866|-3.9128133424866|-3.9128133424866|-3.9128133424866|-3.9128133424866|-3.9128133424866|-3.9128133424866|-3.9128133424866|-3.9128133424866|-4.0638437325998|-4.0638437325998|-4.1490044499675|-4.1490044499675|-4.1625661083106|-4.2980513647799|-4.5358904021321|-4.611811503135|-4.611811503135|-4.7334401194976|-4.7334401194976|-4.9036647848079|-4.9036647848079|-4.9036647848079|-4.9036647848079|-4.9036647848079|-5.2879609986355|-5.6516232274429|-6.0045814009127|4.4815448900577|4.4815448900577|4.4815448900577|4.4815448900577|4.4815448900577|4.4815448900577|4.4815448900577|4.4815448900577|4.4815448900577|4.4815448900577|4.4815448900577|4.4815448900577|4.4815448900577|4.4815448900577|4.4815448900577|4.4815448900577|4.3454788845406|4.3454788845406|3.6803567638164||3.6803567638164|3.6803567638164|3.6803567638164|3.6803567638164|3.6803567638164|3.6803567638164|3.6803567638164|3.6803567638164|3.6803567638164|3.6803567638164|3.6803567638164|3.6803567638164|3.6803567638164|3.6803567638164|3.6803567638164|3.6803567638164|3.6803567638164|3.6803567638164|3.6803567638164|-13.160951533821|-2.0689423648216|-2.0835470587785|-2.1185613673161|-2.1185613673161|-2.1185613673161|-2.1185613673161|-2.1185613673161|-2.1378459512338|-2.239828864639|-2.2739485373529|-2.2739485373529|-2.2885925577895|-2.2885925577895|-2.2885925577895|-2.2885925577895|-2.3104361810967|-2.3292014057603|-2.3292014057603|-2.3691126367744|-2.4504773852425|-2.4504773852425|-2.4504773852425|-2.4504773852425||-2.4504773852425|-2.4504773852425|-2.4504773852425|-2.4504773852425|-2.4758415417756|-2.557957240485|-2.7205080616727|-2.8111200385904|-2.9229111730628|-3.0471235579443||-3.1873595655177|-3.2870661219197|-3.4029567197779|-3.7094898537622|-3.7094898537622|-3.7555442337445|-4.1517159148776|-4.4102397676666|-4.7641848107105|-4.7641848107105|-4.7641848107105|-4.7641848107105|-4.7641848107105|-4.7641848107105||-4.7641848107105|-4.7641848107105|-4.7641848107105|-4.7641848107105|-4.7641848107105|-4.7641848107105|-4.7641848107105|-4.7641848107105|-4.7641848107105|-4.7641848107105|-4.7641848107105|-4.7641848107105|-4.7641848107105|-4.7641848107105|-4.7641848107105|-4.8512054306407|-4.9883947087812|-5.1248645060278|-5.1248645060278|-5.1248645060278|-5.1248645060278|-5.1248645060278|-5.2149232605689|-5.2149232605689|-5.2149232605689|-5.2149232605689|-5.2149232605689|-5.2149232605689|-5.2149232605689|-5.2149232605689|-5.2149232605689|-5.2149232605689|-5.2149232605689|-5.2936924805898|-5.4362139294168||-5.5260357315335|-5.5260357315335|-5.5260357315335|-5.5260357315335|-5.6579984889063|-5.6579984889063|-5.6579984889063|-5.6579984889063|-5.6579984889063|-5.6579984889063|-5.6579984889063|-5.6579984889063|-5.6579984889063|-5.6579984889063|-5.9909981075959|-6.0625058428811|-6.0625058428811|-6.0625058428811|-6.0625058428811|-6.0625058428811|-6.4266174917273|-6.7576859664975|-7.006873443398|-7.199581626028|-7.3645352820226|-7.6144835661593|-7.9918706362714|-8.0498563123268|-8.1477845589896|-8.5144555789617|-8.5144555789617
01778|1131528|/equities/relmada-therapeutics|R2000GROWTH|4.1731195432193|4.1686934452171|4.1686934452171|4.1686934452171|3.6413499167077|3.6413499167077|3.428722016294|-4.3505899363788|-4.3505899363788|-4.3505899363788|-4.3505899363788|-4.3505899363788|-4.3505899363788|-4.3505899363788|-4.3505899363788|-4.3505899363788|-4.3505899363788|-4.3505899363788|-4.3505899363788||-4.5462277127672|-4.5820752595717|-4.6717161119402|-4.6717161119402|-4.6717161119402|-4.6717161119402|-4.9351975899405|3.2807453899692|3.073050568403||3.0149025935464|3.0149025935464|2.9431361377827|2.6251512038037||2.5229402634087|2.2284003863271|-2.8571031068425|-2.8571031068425|-2.8571031068425|-2.8571031068425|-2.8571031068425|-2.8571031068425|-2.8945590097221|-2.9650655409265|-2.9667395376021|-3.0012686981987|-3.0012686981987|-3.0012686981987|-3.0358541292427|-3.0639546096853|-3.1900384492931|-3.2228204483519|-3.366828295338|-3.4355870184499|-3.4730753622335||-3.4730753622335|-3.4730753622335|-3.4730753622335|-3.4730753622335|-3.4730753622335|-3.4730753622335|-3.4730753622335|-3.4730753622335|-3.5873059522092|-3.6650321433794|-3.6650321433794|-3.6650321433794|-3.6650321433794|-3.6650321433794|-3.6650321433794|-3.6650321433794|-3.6650321433794|-3.6832520317481|-3.6832520317481|-3.6832520317481|-3.6832520317481|-3.6832520317481|-3.6832520317481|-3.6832520317481|-3.6832520317481|-3.6832520317481|-3.6832520317481|-3.6832520317481|-3.6832520317481|-3.6832520317481|-3.6832520317481|-3.6832520317481|-3.6832520317481|-3.6832520317481|-3.6832520317481|-3.6832520317481|-3.6832520317481|-3.6832520317481|-3.6832520317481|-3.6832520317481|-3.6832520317481|-3.6832520317481|-3.6832520317481|-3.6832520317481|-3.6924319696588|-3.6924319696588|-3.6924319696588|2.877777315192|2.877777315192|2.877777315192|2.877777315192|2.877777315192|2.877777315192|2.877777315192|2.877777315192|2.877777315192|2.877777315192||2.8416969654875|2.6435521308931|2.6329769844503|2.6329769844503|2.6329769844503|2.6329769844503|2.6329769844503|2.6329769844503|2.6329769844503|2.6329769844503|2.6329769844503|2.6329769844503|2.6329769844503|2.6329769844503|2.4520576656627|2.431175265132|-3.0063126184724|-3.0063126184724|-3.0063126184724|-3.0063126184724|-3.0063126184724|-3.0063126184724|-3.0063126184724|-3.0063126184724|-3.0063126184724|-3.0063126184724|-3.0063126184724|-3.0063126184724|-3.0063126184724|-3.0063126184724|-3.0063126184724|-3.0063126184724|-3.0063126184724|-3.0063126184724|-3.0063126184724|-3.0063126184724|-3.0063126184724|-3.0063126184724|-3.0063126184724|-3.0063126184724|-3.0063126184724|-3.0556593487782|-3.0556593487782||-3.0556593487782|-3.0556593487782|-3.0556593487782|-3.0556593487782|-3.1212659621815|-3.1749514801385|-3.1749514801385|-3.1749514801385|-3.1749514801385|-3.1749514801385||-3.1749514801385|-3.1749514801385|-3.3132181811203|-3.3650201346995|-3.388549488577|2.630081608613|2.630081608613|2.630081608613|2.630081608613|2.630081608613|2.630081608613|2.630081608613|2.630081608613|2.630081608613||2.630081608613|2.630081608613|2.630081608613|2.630081608613|2.630081608613|2.630081608613|2.630081608613|2.630081608613|2.630081608613|2.630081608613|2.630081608613|2.630081608613|2.630081608613|2.630081608613|2.630081608613|2.2877462470086|2.2281570084054|2.2281570084054|2.2281570084054|2.2281570084054|2.2281570084054|2.2281570084054|2.2281570084054|2.2281570084054|2.2281570084054|2.2281570084054|2.2281570084054|2.2281570084054|2.2281570084054|2.035729872646|-2.8951324932257|-2.8951324932257|-2.8951324932257|-2.8951324932257|-2.8951324932257||-2.8951324932257|-2.8951324932257|-2.8951324932257|-2.8951324932257|-2.8951324932257|-2.8951324932257|-2.8951324932257|-2.8951324932257|-2.8951324932257|-2.8951324932257|-3.0718139534173|-3.154237641778|-3.1797084696717|-3.2741205568255|-3.3192075381972|-3.3192075381972|-3.4918971470437|-3.6370579855797|-3.6823255504897|-3.8560062476585|-4.0556125451668|-4.0600472478451|-4.0983148991087|-4.0983148991087|-4.0983148991087|-4.0983148991087|-4.0983148991087|-4.0983148991087|-4.0983148991087|-4.0983148991087|-4.2270553419888
01779|41336|/equities/ophthotech|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.713903497532|-39.895751464764|-39.895751464764|-39.895751464764||-39.895751464764|-39.895751464764|-39.895751464764|-39.895751464764|38.666387464823|38.56987667329|37.834909371472|37.834909371472|37.720177257433|37.443528692341||37.414478028721|37.367904140034|37.367904140034|37.367904140034|37.367904140034|37.367904140034|37.367904140034|37.367904140034|37.367904140034|36.935447535557|36.395496829398|36.197217605785|36.096567727186|36.096567727186||36.096567727186|35.89451853551|35.761687880506|35.651873939292|35.48205609935|35.48205609935|35.48205609935|35.48205609935|35.48205609935|35.48205609935|35.005061739213|34.784026926139|34.784026926139|34.784026926139|34.784026926139|34.418921171933|34.342292166582|34.342292166582|34.342292166582|33.70754681785|28.760327987749|28.029809400857|27.79131383344|27.79131383344|26.860570689533|26.326745320795|26.100727075409|26.100727075409|26.100727075409|25.736363298442|25.296621748874|25.296621748874|25.020690861752|24.443823540001|23.539247949685||23.456108260779|23.266787291267|23.092083190079|23.092083190079|21.416527357115|21.416527357115|21.416527357115|21.02141909071|20.77874940709|20.496966190644|19.970255374674|19.970255374674|19.970255374674|19.937176733993|19.937176733993|19.937176733993|19.937176733993|19.927178071851|19.927178071851|19.927178071851|19.927178071851|19.927178071851|19.595147635003|19.565502436918|19.565502436918|19.565502436918|18.840001618379|-22.849561086694|-22.849561086694|-22.849561086694|-22.849561086694
01780|30710|/equities/cel-sci-corp|R2000GROWTH/R2000VALUE|2.4497041233601|2.4497041233601|2.4497041233601|2.4497041233601|2.4222281884994|2.4222281884994|2.4222281884994|2.4222281884994|2.3399508661505|2.3399508661505|2.329489719828|2.329489719828|2.329489719828|2.329489719828|2.329489719828|2.329489719828|2.329489719828|2.329489719828|2.329489719828||2.329489719828|2.329489719828|2.329489719828|2.329489719828|2.329489719828|2.329489719828|2.329489719828|2.329489719828|2.329489719828||2.329489719828|2.329489719828|2.329489719828|2.2699885102996||2.1055269839465|2.1055269839465|2.1055269839465|2.1055269839465|2.1055269839465|2.1055269839465|2.1055269839465|2.0006685150204|2.0006685150204|2.0006685150204|2.0006685150204|2.0006685150204|2.0006685150204|2.0006685150204|2.0006685150204|2.0006685150204|2.0006685150204|2.0006685150204|2.0006685150204|2.0006685150204|2.0006685150204||2.0006685150204|2.0006685150204|2.0006685150204|2.0006685150204|2.0006685150204|2.0006685150204|1.722909451915|1.6226673187722|1.6226673187722|1.6226673187722|1.5128609915708|1.5128609915708|1.4784567113424|1.3010630470409|1.1205588691648|1.0680164653865|1.0680164653865|1.0680164653865|1.0680164653865|1.0680164653865|1.0680164653865|1.0680164653865|1.0680164653865|-1.3748199936389|-1.3983222242461|-1.4026299579134|-1.4026299579134|-1.4026299579134|-1.4222291521217|-1.4222291521217|-1.4222291521217|-1.4222291521217|-1.4222291521217|-1.4222291521217|-1.4222291521217|-1.4409964060079|-1.4409964060079|-1.4676443597186|-1.4676443597186|-1.4676443597186|-1.4676443597186|-1.4676443597186|-1.4676443597186|-1.4806103863967|-1.4806103863967|-1.490468193149|-1.490468193149|-1.490468193149|-1.490468193149|-1.5093126199563|-1.5093126199563|-1.5270834628838|-1.5270834628838|-1.5512038804975|-1.5832147041327|-1.5832147041327|-1.6546501108095||-1.6546501108095|-1.6546501108095|-1.6546501108095|-1.6546501108095|-1.6546501108095|-1.6546501108095|-1.6546501108095|-1.6546501108095|-1.6546501108095|-1.6546501108095|-1.6546501108095|-1.6575142414767|-1.6575142414767|-1.6575142414767|-1.6575142414767|-1.8016824823175|-1.8901361670266|-1.9007359422002|-1.9007359422002|-1.9552622213136|-2.0675136065231|-2.1222373021693|-2.1330414561266|-2.1794904832304|-2.2488771476202|-2.2488771476202|-2.3893079137198|-2.414231039351|-2.45136781011|-2.5499587155489|-2.6867318657932|-2.7658632494672|-2.9385702452907|2.1720442487285|2.1720442487285|2.1720442487285|2.1720442487285|2.1720442487285|2.1720442487285|2.1720442487285|2.1720442487285|2.1720442487285|2.1720442487285||2.1720442487285|2.1720442487285|2.1720442487285|2.1720442487285|2.1720442487285|2.1720442487285|2.1720442487285|2.1720442487285|2.1720442487285|2.1720442487285||2.1720442487285|2.1720442487285|2.1720442487285|2.1720442487285|2.1720442487285|2.1720442487285|2.1720442487285|2.1720442487285|2.1388713599891|2.1263318184063|2.1263318184063|2.1263318184063|2.1263318184063|2.1263318184063||2.1263318184063|2.1263318184063|2.1263318184063|2.1263318184063|2.1263318184063|2.1209575195552|2.1209575195552|2.1209575195552|2.1209575195552|2.1209575195552|2.1209575195552|2.1209575195552|2.0610082700783|-2.6976207996672|-2.6976207996672|-2.6976207996672|-2.6976207996672|-2.6976207996672|-2.6976207996672|-2.6976207996672|-2.6976207996672|-2.9306661703385|2.167769234558|2.167769234558|2.167769234558|2.167769234558|2.167769234558|2.1192547802352|-2.6954015002691|-2.6954015002691|-2.6954015002691|-2.6954015002691|-2.6954015002691|-2.6954015002691|-2.6954015002691||-2.6954015002691|-2.7226683548251|-2.7800272477851|-2.7800272477851|-2.7800272477851|-2.7800272477851|-2.7800272477851|-2.7800272477851|-2.7800272477851|-2.7800272477851|-2.7800272477851|-2.8422524943601|-2.9169783698495|-2.9169783698495|-2.94164268032|-3.0447697270279|-3.0950385849084|-3.2011031859703|-3.2011031859703|-3.2433368622801|2.4607816421449|2.4607816421449|2.4607816421449|2.4607816421449|2.0175574315323|-2.9288251650848|2.4043238601734|2.4043238601734|2.4043238601734|2.4043238601734|2.4043238601734
01781|1055906|/equities/curo-group-holdings|R2000GROWTH|-0.6758573095617|-0.7660935813774|-0.7660935813774|-0.85392621927673|-0.92280132763048|-1.0116237235562|-1.1188430369447|-1.1510144770753|-1.1972716285798|0.88559424705304|0.88559424705304|0.74649367538864|0.70555142080557|0.70555142080557|0.70135157545156|0.67341086753813|0.65204897399972|0.63941140742746|0.63941140742746||0.63941140742746|0.63941140742746|0.63941140742746|0.63941140742746|0.63941140742746|0.63941140742746|0.63941140742746|0.63427921824445|0.63427921824445||0.63427921824445|0.63427921824445|0.63427921824445|0.63427921824445||0.63427921824445|0.63427921824445|0.63427921824445|0.63427921824445|0.63427921824445|0.63427921824445|0.60167049853304|0.60167049853304|0.60167049853304|0.60167049853304|0.60167049853304|0.60167049853304|0.60167049853304|0.60167049853304|0.60167049853304|0.60037194406575|0.60037194406575|0.60037194406575|0.60037194406575|0.60037194406575|0.60037194406575||0.60037194406575|0.60037194406575|0.60037194406575|0.60037194406575|0.60037194406575|0.60037194406575|0.60037194406575|0.60037194406575|0.60037194406575|0.60037194406575|0.60037194406575|0.60037194406575|0.60037194406575|-0.84507920573647|-0.84507920573647|-0.84507920573647|-0.84507920573647|-0.84507920573647|-0.84507920573647|-0.84507920573647|-0.84507920573647|-0.8930546721981|-0.94782742429288|-1.0271860181017|-1.0625455642987|-1.1096228455226|-1.128242402744|-1.128242402744|-1.1626860294868|-1.1997122106872|-1.2078580489779|-1.2198922789786|-1.2334414231218|-1.257211651998|-1.257211651998|-1.2957907149054|-1.3103230638479|-1.3159145098235|-1.3278827381692|-1.3324231564952|-1.3324231564952|-1.3482479254353|-1.3907810295012|-1.4237560541246|-1.4237560541246|-1.4237560541246|-1.4237560541246|-1.4237560541246|-1.4237560541246|-1.4237560541246|-1.4237560541246|-1.4237560541246|-1.4237560541246|-1.4237560541246|-1.4237560541246|-1.4237560541246|-1.4237560541246||-1.4237560541246|-1.4237560541246|-1.4858400590788|-1.5134890021627|-1.522543304689|-1.5283814862119|-1.5826461463887|-1.5846068295857|-1.6271908584591|-1.6722120845049|-1.6833088502267|-1.6833088502267|-1.6833088502267|-1.7536764591909|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311|-1.8255619901311|1.3107126890981||1.3107126890981|1.3107126890981|1.3107126890981|1.3107126890981|1.3107126890981|1.3107126890981|1.3107126890981|1.3107126890981|1.3107126890981|1.3107126890981||1.3107126890981|1.3107126890981|1.3107126890981|1.3107126890981|1.3107126890981|1.3107126890981|1.3107126890981|1.3107126890981|1.3107126890981|1.3107126890981|0.94034230624041|-1.397675097715|-1.397675097715|-1.397675097715||-1.397675097715|-1.397675097715|-1.4737861466494|-1.4737861466494|-1.4737861466494|-1.5303180098629|-1.602575494194|-1.688972752783|-1.7621919043565|-1.7793418774516|-1.7793418774516|-1.8370464984478|-1.9592738685675|-1.9883042836264|-2.0078448270667|-2.0078448270667|-2.0109387012442|-2.0188207794251|-2.0313598098578|-2.0313598098578|-2.0313598098578|-2.0313598098578|-2.0313598098578|-2.0832769629249|-2.0832769629249|-2.0832769629249|-2.0832769629249|-2.0832769629249|-2.0832769629249|-2.0832769629249|-2.0832769629249|-2.0832769629249|-2.0832769629249|-2.0832769629249|-2.0832769629249||-2.1669743388769|-2.1727492842274|-2.1947214904976|-2.1966524082158|-2.1966524082158|-2.1966524082158|-2.1966524082158|-2.1966524082158|-2.1966524082158|-2.1966524082158|-2.1966524082158|-2.1966524082158|-2.1966524082158|-2.1966524082158|-2.3209193699596|-2.3664659320246|-2.4421843421603|-2.7021103582442|-2.7021103582442|-2.8301725742619|-3.0940585133544|-3.307842757648|-3.3951144762316|-3.3951144762316|-3.616128895935|-3.616128895935|-3.6556987875663|-3.764109783036|-3.8762331855104|-4.2147034552147|-4.4581593834085
01782|1172578|/equities/latham-group|R2000GROWTH|2.2608775630791|2.2608775630791|2.2608775630791|2.2608775630791|2.2608775630791|2.2608775630791|2.2608775630791|2.2608775630791|2.2608775630791|2.2608775630791|2.2037306113595|-2.7195469938551|-2.7195469938551|-2.7195469938551|-2.7195469938551|-2.7195469938551|-2.7350523033445|-2.7372803863226|2.306556129835||2.306556129835|2.306556129835|2.306556129835|2.306556129835|2.306556129835|2.306556129835|2.306556129835|2.306556129835|2.306556129835||2.306556129835|2.306556129835|2.306556129835|2.306556129835||2.306556129835|2.306556129835|2.306556129835|2.306556129835|2.306556129835|2.306556129835|2.2375623919146|2.0502911325022|2.0502911325022|2.0502911325022|2.0502911325022|2.0502911325022|2.0502911325022|2.0502911325022|2.0502911325022|2.0502911325022|2.0502911325022|2.0502911325022|2.0502911325022|2.0502911325022|2.0502911325022||2.0502911325022|2.0502911325022|2.0502911325022|2.0502911325022|2.0502911325022|2.0502911325022|-2.6874766741436|-2.6874766741436|-2.6874766741436|-2.6874766741436|-2.6874766741436|-2.6874766741436|-2.6874766741436|-2.6874766741436|-2.6874766741436|-2.6874766741436|-2.6874766741436|-2.6874766741436|-2.6874766741436|-2.6874766741436|-2.6874766741436|-2.8311167682023|-2.8311167682023|-2.8311167682023|-2.8311167682023|-2.8311167682023|-2.8311167682023|-2.8311167682023|-2.8322407895559|-2.8591891886739|-2.8591891886739|-2.8591891886739|-2.8591891886739|-2.8975900515313|-2.8975900515313|-2.8975900515313|-2.8975900515313|-2.8975900515313|-2.8975900515313|-2.8975900515313|-2.8975900515313|-2.8975900515313|-2.9734333868816|-3.0410370822299|-3.0749912786869|-3.1642458094919|-3.2130509365228|-3.2750565198425|-3.5056183633278|-3.5478004610919|-3.5478004610919|-3.5520005001385|-3.7277783965357|-3.8053092399447|-3.955065850771|-4.1728508652984|-4.2535197345614||-4.2535197345614|-4.2535197345614|-4.2535197345614|-4.2535197345614|-4.2535197345614|-4.4675218891434|3.6772120319176|3.6772120319176|3.6772120319176|3.6772120319176|3.6772120319176|3.6772120319176|3.6772120319176|3.6772120319176|3.6772120319176|3.6772120319176|3.6772120319176|3.6772120319176|3.6772120319176|3.6772120319176|3.6772120319176|3.6772120319176|3.6772120319176|3.6772120319176|3.6772120319176|3.6772120319176|3.6772120319176|3.6772120319176|3.6772120319176|3.6772120319176|3.6772120319176|3.6772120319176|3.6772120319176|3.6772120319176|3.6772120319176|3.6772120319176|3.6772120319176|3.3582912774404|3.0929920990376|3.0929920990376|3.0929920990376|3.0929920990376|3.0929920990376||3.0929920990376|3.0929920990376|2.9950807596082|2.9950807596082|2.9950807596082|2.9950807596082|2.9950807596082|2.9950807596082|2.9950807596082|2.9950807596082||2.9950807596082|2.9950807596082|2.9950807596082|2.9950807596082|2.9950807596082|2.9950807596082|2.9950807596082|2.9950807596082|2.9950807596082|2.9950807596082|2.9950807596082|2.9950807596082|2.9950807596082|2.9950807596082||2.9950807596082|2.8556452487171|2.7640502556894|2.7593882190594|2.7593882190594|2.7593882190594|2.7593882190594|2.7593882190594|2.7593882190594|2.7593882190594|2.5559868003934|2.5166521498461|2.5065578298325|2.2450642405345|-2.589065025512|-2.589065025512|-2.589065025512|-2.589065025512|-2.589065025512|-2.589065025512|-2.589065025512|-2.589065025512|-2.589065025512|-2.7150721928186|-2.7357636712996|-2.7481373308994|-2.8423748942324|-2.9041852536935|-2.9041852536935|-2.9041852536935|-2.9289632127043|-2.9289632127043|-3.0132924633287|-3.1114360841405|-3.1243038128791||-3.1243038128791|-3.2520042206378|-3.365837960942|-3.4367067666178|-3.4367067666178|-3.4367067666178|-3.4367067666178|-3.4367067666178|-3.4367067666178|-3.4367067666178|-3.5580074093215|-3.7516564523067|-3.7516564523067|-3.7516564523067|-3.952107234673|-3.9984413869693|-4.0067713151517|-4.0067713151517|-4.0067713151517|-4.3014124245713|3.2330615850057|3.2330615850057|2.921513037744|-3.8302634205625|-3.8302634205625|-3.8302634205625|-3.8302634205625|-3.8302634205625|-3.8302634205625|-3.8302634205625|-3.955403721576
01783|949615|/equities/carbylan-therapeutics-inc|R2000GROWTH|13.327744779113|13.327744779113|13.327744779113|13.327744779113|13.327744779113|13.327744779113|13.327744779113|12.752271662292|12.219524129825|11.534471706767|10.986635742606|10.788058124301|10.788058124301|10.788058124301|10.788058124301|10.788058124301|10.788058124301|10.788058124301|10.788058124301||10.788058124301|10.461386771464|10.414163054651|10.32295898776|10.202248637307|10.202248637307|10.202248637307|10.202248637307|10.202248637307||10.063054791675|9.9992270376798|9.7230300270315|9.4505892156226||9.3173217639506|8.9282651782993|8.9282651782993|8.5547391972015|8.2835990147536|8.1948327705534|7.9431467768519|7.4867212982308|7.4867212982308|-9.3430773227572|-9.3430773227572|-9.3430773227572|-9.3430773227572|-9.3430773227572|-9.3430773227572|-9.3430773227572|-9.3430773227572|-9.3430773227572|-9.3430773227572|-9.3430773227572|-9.3430773227572||-9.3430773227572|-9.3430773227572|-9.3430773227572|-9.3430773227572|-9.3430773227572|-9.3430773227572|-9.3430773227572|-9.3430773227572|-9.443419903424|-9.4730271075011|-9.4730271075011|-9.4730271075011|-9.4730271075011|-9.4730271075011|-9.4730271075011|-9.4730271075011|-9.4730271075011|-9.4730271075011|-9.530030724499|-9.8317001363672|-9.8774452762513|-10.267956554731|-10.267956554731|-10.56272984858|-10.636643742142|-10.748520103022|-10.748520103022|-10.748520103022|-10.748520103022|-10.748520103022|-10.748520103022|-10.748520103022|-10.748520103022|-10.748520103022|-10.748520103022|-10.748520103022|-10.748520103022|-10.748520103022|-10.748520103022|-10.748520103022|-10.748520103022|-10.748520103022|-10.748520103022|-10.748520103022|-10.990855710291|-11.155117953909|9.5662644107543|9.5662644107543|9.5662644107543|9.5662644107543|9.5662644107543|9.5662644107543|9.5662644107543|9.5662644107543|9.5662644107543|9.5662644107543|9.5662644107543||9.5662644107543|9.5662644107543|9.5662644107543|9.5662644107543|9.5662644107543|9.5662644107543|9.5662644107543|9.5662644107543|9.5662644107543|9.463143227931|9.463143227931|9.463143227931|9.463143227931|9.463143227931|9.463143227931|9.463143227931|9.4118728422989|9.4118728422989|9.4118728422989|9.4118728422989|9.4118728422989|9.3859695619863|9.0689384878177|9.0689384878177|9.0689384878177|9.0689384878177|9.0689384878177|9.0689384878177|9.0689384878177|9.0689384878177|9.0689384878177|9.0689384878177|9.0689384878177|9.0689384878177|9.0689384878177|9.0689384878177|9.0689384878177|9.0689384878177|9.0689384878177|9.0689384878177|8.8321179820278|-10.195529633449|-10.195529633449||-10.195529633449|-10.195529633449|-10.195529633449|-10.195529633449|-10.195529633449|-10.489477137379|-10.776866025208|-10.776866025208|-10.776866025208|-10.776866025208||-10.776866025208|-10.776866025208|-10.910256161352|-10.910256161352|-10.910256161352|-10.910256161352|-10.910256161352|-10.910256161352|-10.910256161352|-10.910256161352|-10.910256161352|-10.910256161352|-10.910256161352|-10.910256161352||-10.910256161352|9.5023505172338|9.5023505172338|9.5023505172338|9.3878398953649|9.3878398953649|8.9520442815592|8.913938188108|8.7915978956578|8.6422811084763|8.6422811084763|8.4744792043915|8.4154429116298|8.4154429116298|8.4154429116298|8.4154429116298|8.0760479148283|7.8767193352795|7.7444106247266|7.4404567244141|7.326062414656|7.039513850223|6.9255764896622|6.9255764896622|6.9054183417671|6.9054183417671|6.9054183417671|6.9054183417671|6.9054183417671|6.9054183417671|6.9054183417671|6.9054183417671|6.9054183417671|6.9054183417671|6.7422491313107||6.7422491313107|6.7422491313107|6.7422491313107|6.719720867065|-7.867416331743|-7.867416331743|-7.867416331743|-7.867416331743|-7.867416331743|-7.867416331743|-7.9818848477192|-8.2121498702176|6.8993823781837|6.8993823781837|6.8993823781837|6.8993823781837|6.8993823781837|6.8993823781837|6.8993823781837|6.8993823781837|6.8993823781837|6.8993823781837|6.8993823781837|6.8993823781837|6.8993823781837|6.8993823781837|6.8993823781837|6.8993823781837|6.8993823781837|6.8993823781837|6.8993823781837
01784|17175|/equities/siga-technologies|R2000GROWTH|-5.0542102800065|-5.0542102800065|-5.0542102800065|-5.0542102800065|-5.0542102800065|-5.301067085868|-5.3822967430021|-5.4978295851709|-5.5061998686263|-5.55966624519|-5.637303917751|-5.637303917751|-5.7002971513898|-5.7002971513898|-5.7002971513898|-5.7858853984575|-5.8640395191754|-5.8775438497955|-5.9907708378296||-6.164477086831|-6.164477086831|-6.164477086831|-6.164477086831|5.3795243242442|5.3795243242442|5.3795243242442|5.3795243242442|5.3795243242442||5.3795243242442|5.3795243242442|5.3795243242442|5.3795243242442||5.3795243242442|5.3795243242442|5.3795243242442|5.3795243242442|5.3795243242442|5.3795243242442|5.3795243242442|5.3795243242442|5.3795243242442|5.3795243242442|5.3795243242442|5.0844714353548|5.0639463822619|5.0639463822619|5.0452903024108|4.9196900944846|4.9196900944846|4.9196900944846|4.9196900944846|4.9196900944846|4.9196900944846||-5.4967783263332|-5.4967783263332|-5.4967783263332|-5.4967783263332|-5.4967783263332|-5.4967783263332|-5.4967783263332|-5.4967783263332|-5.4967783263332|-5.4967783263332|-5.4967783263332|-5.5363792695945|-5.5363792695945|-5.5363792695945|-5.5363792695945|-5.5517135075179|-5.5517135075179|-5.5517135075179|-5.5969038728705|5.01114768512|5.01114768512|5.01114768512|5.01114768512|5.01114768512|5.01114768512|5.01114768512|5.01114768512|5.01114768512|5.01114768512|5.01114768512|5.01114768512|4.8938492223448|4.8938492223448|4.8938492223448|4.8938492223448|4.7569433500178|4.7167128573894|4.7167128573894|4.7167128573894|4.707458629767|4.5438427820911|4.3992698871548|4.2508012697087|-4.8029728681717|-4.8029728681717|-4.8029728681717|-4.8029728681717|-4.8029728681717|-4.8029728681717|-4.8029728681717|-4.8029728681717|-4.8029728681717|-4.9133031137424|-4.9180991188044|-4.9180991188044|-4.9617546416382|-5.0983384292501||-5.213709001318|-5.2468992919562|-5.2513360172084|-5.2513360172084|-5.2513360172084|-5.2513360172084|-5.2759287522425|-5.3790877048825|-5.4027265998528|-5.4027265998528|-5.4027265998528|-5.5202017860065|-5.7167017279345|-5.8397336872367|-5.8397336872367|-6.0255374546347|-6.2480693785679|5.2635970247005|5.2635970247005|5.2635970247005|5.2635970247005|5.2635970247005|5.2635970247005|5.2635970247005|5.2635970247005|5.2635970247005|-5.5176328624052|-5.5176328624052|-5.5176328624052|-5.5176328624052|-5.5176328624052|-5.5176328624052|-5.5176328624052|-5.5176328624052|-5.5176328624052|-5.5276879135075|-5.5276879135075|-5.5276879135075|-5.5276879135075|-5.5276879135075|-5.5276879135075|-5.5276879135075|-5.6494310236973||-5.7559023346188|-5.7559023346188|-5.8371138799723|-5.8467930675145|-5.9069924487665|-5.9522136730171|-6.110237603079|5.2769224586859|5.2769224586859|5.2769224586859||5.2769224586859|5.2769224586859|5.2769224586859|5.2769224586859|5.2769224586859|5.2769224586859|5.2769224586859|5.2769224586859|5.2769224586859|5.2769224586859|5.2769224586859|5.2769224586859|5.2769224586859|5.2769224586859||5.2769224586859|5.2769224586859|5.2769224586859|5.2769224586859|5.2769224586859|5.2769224586859|5.2769224586859|5.2769224586859|5.2769224586859|5.2769224586859|5.2769224586859|5.2769224586859|-6.1739087949773|-6.1739087949773|-6.1739087949773|-6.1739087949773|-6.1739087949773|-6.1739087949773|-6.1739087949773|-6.1739087949773|-6.1739087949773|-6.1739087949773|-6.1739087949773|-6.1739087949773|-6.1739087949773|-6.1739087949773|-6.1739087949773|-6.1739087949773|-6.1739087949773|-6.1739087949773|-6.1739087949773|-6.1739087949773|-6.1739087949773|-6.1739087949773|-6.1739087949773||-6.1739087949773|-6.1739087949773|-6.1739087949773|-6.1739087949773|-6.1739087949773|-6.1739087949773|-6.1739087949773|-6.1739087949773|-6.1739087949773|-6.1739087949773|-6.1739087949773|-6.1739087949773|-6.2279868631828|-6.2279868631828|-6.2279868631828|-6.2279868631828|-6.2279868631828|-6.2279868631828|-6.2279868631828|-6.5060963133163|-6.6373290992652|-6.9200880237061|-7.0242644093256|-7.2389881899865|-7.2868758098849|-7.4004175813737|-7.5081618274804|-7.5081618274804|-7.5081618274804|-7.5081618274804|-7.5081618274804
01785|16013|/equities/bottomline-techno|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01786|1172513|/equities/recursion-pharmaceuticals|R2000GROWTH/R2000VALUE|-11.419548034139|-11.419548034139|-11.419548034139|-11.419548034139|-11.419548034139|-11.661720169327|-12.251911097921|-12.478945288567|-12.730308779839|-12.730308779839|-12.730308779839|-12.730308779839|-12.730308779839|-12.730308779839|-12.730308779839|-12.730308779839|-13.455844742726|-13.455844742726|10.414917946663||10.414917946663|10.414917946663|10.414917946663|10.414917946663|9.5282424299877|8.8410122301025|8.8410122301025|8.8410122301025|8.8410122301025||8.8410122301025|8.8410122301025|8.8410122301025|8.7244574654811||8.2438420839568|8.0333540375169|8.0333540375169|7.9453933962115|7.8396523685524|7.8396523685524|7.2590586047779|6.1156205713098|5.8618006771742|5.8440612904945|5.8440612904945|5.8440612904945|5.8440612904945|5.7871546803427|5.7871546803427|5.7871546803427|5.7871546803427|5.7871546803427|5.4662693824037|5.4662693824037|5.4662693824037||5.4662693824037|5.4662693824037|5.4662693824037|5.4662693824037|5.4662693824037|5.4662693824037|4.8766880924684|-6.2362620361539|-6.2362620361539|-6.2362620361539|-6.2362620361539|-6.2362620361539|-6.2362620361539|-6.2362620361539|-6.2362620361539|-6.2362620361539|-6.3152909552491|-6.3564346405572|-6.6154328819454|-6.7622363828223|-6.923040551455|-6.9506052620999|-6.9506052620999|-7.1306727603401|-7.3363031496963|-7.5564475711144|-7.5898397908503|-7.5898397908503|-7.5898397908503|-7.9011556291905|-8.0852886296549|-8.0852886296549|-8.0852886296549|-8.187543085023|-8.3583809565662|-8.6225076839215|-8.6225076839215|-8.7544527500743|-9.013213227545|-9.013213227545|-9.081348152464|-9.129609129501|-9.169565595601|-9.4674340767044|-9.5827041248898|-9.880782509338|-10.107275195915|-10.107275195915|-10.107275195915|-10.107275195915|-10.107275195915|-10.107275195915|-10.107275195915|-10.107275195915|-10.667806144112|-10.900290113415|-10.974529833216||-10.974529833216|-10.974529833216|-10.974529833216|-10.974529833216|-10.974529833216|-10.974529833216|-11.444815585452|-11.444815585452|-11.444815585452|-11.444815585452|-11.513683793101|-11.701315876679|-12.183684027677|-12.774649051036|-12.820166008567|-13.589906525717|-14.474896245649|10.910233250054|10.910233250054|10.910233250054|10.910233250054|10.910233250054|10.910233250054|10.910233250054|10.910233250054|10.910233250054|10.910233250054|10.910233250054|10.910233250054|10.910233250054|10.910233250054|10.910233250054|10.910233250054|9.700308577653|9.652997666747|9.652997666747|9.652997666747|9.652997666747|-8.3689538482031|-8.3689538482031|-8.3689538482031|-8.512170977416|-8.9718567475371||-9.1162019951137|-9.2590022598143|-9.336885686082|-9.336885686082|-9.4282061737581|-9.5005067103223|-9.5872297279388|7.5619237349369|7.5619237349369|7.5619237349369||7.5619237349369|7.5619237349369|7.5619237349369|7.3776926912575|6.9968806811736|6.7848674531961|6.5380108028018|6.5380108028018|6.2565392271959|6.2565392271959|6.2565392271959|6.2565392271959|6.2565392271959|6.2565392271959||6.2565392271959|6.2565392271959|6.2565392271959|6.2565392271959|5.6339325393001|4.4832585083952|-5.7821618233988|-5.7821618233988|-5.7821618233988|-5.7821618233988|-5.7821618233988|-5.7821618233988|-5.7821618233988|-5.7821618233988|-5.7821618233988|-5.7821618233988|-5.7821618233988|-5.7821618233988|-5.7821618233988|-5.9462908279972|-5.948656268923|-6.1257295564463|-6.3916437841842|-6.5641875506981|-6.8088195325648|-6.9627401919173|-6.9627401919173|-7.1288779147253|-7.3978739736239|-7.3978739736239|-7.5437490672711|-7.5940753337129|-7.5940753337129|-7.5940753337129|-7.6984167757281||-7.7687965700636|-7.7814406630739|-7.8694417927633|-7.8694417927633|-7.8694417927633|-7.915490995289|-7.9338788836544|-7.9670874641279|-8.0630707855994|-8.0630707855994|-8.2472286617287|-8.6504095037257|-8.7010504892524|-8.7010504892524|-8.7010504892524|-8.7010504892524|-8.7010504892524|-8.7010504892524|-8.7010504892524|-8.7010504892524|-9.0257218907008|7.5844880738596|7.5844880738596|7.5844880738596|7.5844880738596|7.5844880738596|7.5844880738596|7.5844880738596|7.5844880738596|7.5844880738596|7.5844880738596
01787|1175843|/equities/adagio-therapeutics|R2000GROWTH/R2000VALUE|3.9827177300859|3.874992993607|3.874992993607|3.874992993607|3.874992993607|3.874992993607|3.874992993607|3.874992993607|3.874992993607|3.486825549088|3.4049068883026|3.4049068883026|3.4049068883026|3.4049068883026|3.4049068883026|3.4049068883026|3.138646359241|3.135550898338|3.135550898338||3.135550898338|3.114507308743|3.114507308743|2.998341524095|2.7853793430004|2.7223047865402|2.6816938657854|2.6816938657854|2.6816938657854||2.6816938657854|2.6674377144811|2.5870522558605|2.5870522558605||2.5870522558605|2.3095024228002|2.2392186552607|2.2392186552607|2.2392186552607|-1.8338500421269|-1.8338500421269|-1.8338500421269|-1.8338500421269|-1.8338500421269|-1.8338500421269|-1.8338500421269|-1.8338500421269|-1.8338500421269|-1.8338500421269|-1.8338500421269|-1.8338500421269|-1.8338500421269|-1.8338500421269|-1.8338500421269|-1.8338500421269||-1.8338500421269|-1.8338500421269|-1.843814790023|-1.843814790023|-1.843814790023|-1.843814790023|-1.843814790023|-1.843814790023|-1.843814790023|-1.843814790023|-1.8640306522972|-1.8640306522972|-1.8708674234954|-1.9026751585128|-1.9026751585128|-1.9026751585128|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.547359434553|1.5257424461095|1.5257424461095|1.5257424461095|1.5257424461095|1.5257424461095||1.5257424461095|1.5257424461095|1.4836026614737|1.4623363156927|1.4464848129631|1.3833164604373|1.3686850106129|1.328538838957|1.2882703388516|1.2882703388516|1.2882703388516|1.2882703388516|1.2556102215916|1.2556102215916|1.2556102215916|1.2556102215916|1.2556102215916|1.2123447126448|1.1664941119155|1.164589028177|1.164589028177|1.1573374149531|1.1573374149531|1.1573374149531|1.1464859310487|1.1340502774518|1.1340502774518|1.1340502774518|1.1340502774518|1.1340502774518|1.1340502774518|1.1044842567702|-1.4364323247965|-1.4364323247965|-1.4364323247965|-1.4364323247965|-1.4364323247965|-1.4364323247965|-1.4364323247965|-1.4364323247965|-1.4364323247965|-1.4364323247965|-1.4364323247965||-1.4364323247965|-1.4364323247965|-1.4364323247965|-1.4364323247965|-1.4364323247965|-1.4364323247965|-1.4383581236|-1.4870201564492|-1.5211334931255|-1.5445927433836||1.2165495910097|1.2165495910097|1.2165495910097|1.2165495910097|1.2165495910097|1.2165495910097|1.2165495910097|1.2165495910097|1.2165495910097|1.2165495910097|1.2165495910097|1.2165495910097|1.2165495910097|1.2165495910097||1.2165495910097|1.2165495910097|1.2165495910097|1.0543824680661|1.0543824680661|1.0543824680661|1.0543824680661|1.0543824680661|1.0543824680661|1.0266360980509|-1.4490280704376|-1.4490280704376|-1.4490280704376|-1.4490280704376|-1.4490280704376|-1.4490280704376|-1.4490280704376|-1.4490280704376|-1.4490280704376|-1.4490280704376|-1.4490280704376|-1.4490280704376|-1.4490280704376|-1.4731320275075|-1.4731320275075|-1.4731320275075|-1.4731320275075|-1.4731320275075|-1.4731320275075|-1.4731320275075|-1.5168134452245|-1.5847926472449|-1.6000171566861|-1.6000171566861|-1.6000171566861||-1.6000171566861|-1.6000171566861|-1.6067468418961|-1.6254742492443|-1.6449713761283|-1.7171904173905|-1.7557672467952|-1.7557672467952|-1.7557672467952|-1.7557672467952|-1.8314080533192|-1.9040644960056|-1.9182277216895|-1.9182277216895|-1.9558086477367|-1.9920095760125|-2.0243439959705|-2.1099878071878|-2.1352359341958|-2.1352359341958|-2.1352359341958|-2.1352359341958|-2.1352359341958|-2.1352359341958|-2.1352359341958|-2.1474844004687|-2.1583159727053|-2.1999053066591|-2.1999053066591|-2.1999053066591|1.7646909131134
01788|1161406|/equities/pliant-therapeutics-inc|R2000GROWTH/R2000VALUE|-18.93558357215|-18.93558357215|-18.93558357215|-18.93558357215|-18.93558357215|16.50785355751|16.50785355751|16.50785355751|16.50785355751|16.50785355751|16.50785355751|16.50785355751|16.50785355751|16.50785355751|16.50785355751|16.50785355751|16.50785355751|16.50785355751|16.50785355751||16.50785355751|16.50785355751|16.50785355751|16.50785355751|16.50785355751|16.50785355751|16.50785355751|16.50785355751|16.50785355751||16.50785355751|16.50785355751|16.415253800201|15.444726063198||14.596369439375|14.596369439375|14.596369439375|14.596369439375|14.596369439375|14.596369439375|13.773743132763|-16.213084383528|-16.213084383528|-16.213084383528|-16.213084383528|-16.213084383528|-16.213084383528|-16.213084383528|-16.213084383528|-16.213084383528|-16.213084383528|-16.213084383528|-16.213084383528|-16.213084383528|-16.213084383528||-16.213084383528|-16.213084383528|-16.213084383528|-16.213084383528|-16.213084383528|-16.213084383528|-16.213084383528|-16.290927008037|13.373576944302|13.373576944302|13.373576944302|13.373576944302|13.373576944302|13.052307359852|-15.555259126231|-15.555259126231|-15.555259126231|-15.555259126231|-15.555259126231|-15.8794558767|-15.8794558767|-16.061210785815|-16.061210785815|-16.45279084423|-16.45279084423|-16.933378815417|14.603098525244|14.603098525244|14.603098525244|14.603098525244|14.603098525244|14.603098525244|14.603098525244|14.603098525244|14.468213097247|14.468213097247|14.468213097247|14.468213097247|14.468213097247|14.235447585328|14.235447585328|14.21383157013|-16.647409648386|-17.475455145799|-17.582727384527|-17.716433821185|-17.716433821185|-17.716433821185|-17.716433821185|-18.174370564866|-18.274267101713|-18.274267101713|-18.274267101713|-18.47307554928|-18.651639523808|-18.651639523808|-18.651639523808||-18.651639523808|-18.651639523808|-18.651639523808|-18.874043321944|-18.886141672188|-18.886141672188|-18.886141672188|-19.466656684942|-19.466656684942|-19.557117780123|-19.660686210432|-20.051874588638|-20.198748428191|17.320869079406|17.320869079406|17.320869079406|17.320869079406|17.320869079406|17.320869079406|17.320869079406|17.320869079406|16.823743519048|-18.914983477097|-18.914983477097|-18.914983477097|-18.914983477097|-18.924537674035|-19.468292430057|-19.468292430057|-19.468292430057|-19.560880770302|-19.673199986987|-20.090778615268|-20.280309653053|-20.408121082263|-20.578190985738|-20.705317372987|-20.705317372987|-20.705317372987|-20.705317372987|-20.705317372987|-20.705317372987|-20.705317372987||-21.016464837071|-21.428560821741|-21.764577645427|-22.210642146144|-22.489046307707|-23.524496418794|-24.246940567052|-24.910954829083|-24.910954829083|-24.910954829083||-24.910954829083|-24.910954829083|-24.910954829083|-24.910954829083|-24.910954829083|-24.910954829083|-24.910954829083|-24.910954829083|-24.910954829083|-24.910954829083|-24.910954829083|-24.910954829083|-25.092824505335|-25.092824505335||-25.092824505335|-25.352191099127|-25.352191099127|-26.255325273031|-26.255325273031|-26.255325273031|-26.255325273031|-26.255325273031|-26.284528471092|-27.040865607901|-27.160406214047|-27.518614582304|-27.518614582304|-27.518614582304|-27.962905570405|-28.038454337989|-28.038454337989|-28.038454337989|-28.038454337989|-28.038454337989|26.212215702067|26.212215702067|26.212215702067|26.212215702067|26.116906475503|25.669895303998|25.225440065898|25.12271048497|-29.299310011698|-29.299310011698|-29.299310011698|-29.299310011698|-29.299310011698|-29.299310011698|-29.299310011698||-29.299310011698|-29.299310011698|-29.740067052657|-29.89947776932|-29.89947776932|-29.89947776932|-29.89947776932|-29.89947776932|-29.89947776932|-29.89947776932|-30.453586685861|-31.134539829586|-32.055007190663|-32.055007190663|-32.055007190663|-32.421304184662|-32.421304184662|-33.056672904799|-33.056672904799|-33.153801438885|-34.252002289645|30.055953551287|30.055953551287|30.055953551287|30.055953551287|30.055953551287|30.055953551287|30.055953551287|30.055953551287|30.055953551287|30.055953551287
01789|1174611|/equities/xometry|R2000GROWTH/R2000VALUE|29.734122126006|29.734122126006|29.734122126006|29.734122126006|29.734122126006|29.734122126006|-35.560182257393|-35.560182257393|-35.560182257393|-35.560182257393|-35.560182257393|-35.560182257393|-35.560182257393|-35.560182257393|-35.560182257393|-35.560182257393|-35.560182257393|-35.560182257393|-35.560182257393||-35.560182257393|-35.857979637493|-37.427200483072|-38.410222555519|-38.586913348702|-38.679153550146|32.688340102915|32.688340102915|32.688340102915||32.688340102915|32.688340102915|32.08315606833|30.679060890945||29.565621431969|28.512359469359|26.979844350754|26.273715517188|25.353044594837|25.353044594837|23.272777969652|21.925739806858|21.925739806858|21.925739806858|21.925739806858|21.925739806858|21.925739806858|21.82813699006|21.82813699006|20.998485006215|19.855538912749|19.498376603629|18.793474139666|18.137748548163|17.389721151605||16.433022760036|15.750025721262|15.630728139323|15.630728139323|15.630728139323|15.630728139323|14.279605655568|14.279605655568|14.279605655568|14.279605655568|14.279605655568|14.217284287233|-16.860705798935|-16.860705798935|-16.860705798935|-16.860705798935|-16.860705798935|-16.860705798935|-17.29189474723|-17.550994901097|-18.151105064194|-18.575500398556|-18.575500398556|-18.865555822496|-18.865846960104|-18.865846960104|-18.865846960104|-18.865846960104|-18.865846960104|-18.865846960104|-18.865846960104|-18.865846960104|-18.865846960104|-18.865846960104|-18.865846960104|-18.865846960104|-18.865846960104|-18.865846960104|-18.865846960104|-18.865846960104|-18.865846960104|-18.865846960104|-19.067330140049|-19.608462889573|-19.608462889573|-19.608462889573|-20.078847125262|-20.465942068331|17.756493366081|17.756493366081|17.756493366081|17.756493366081|17.756493366081|17.756493366081|17.756493366081|17.756493366081|17.756493366081||17.104437709206|-19.321790534379|-19.321790534379|-19.321790534379|-19.321790534379|-19.321790534379|-19.321790534379|-19.321790534379|-19.321790534379|-19.321790534379|-19.321790534379|-19.321790534379|-19.321790534379|-19.321790534379|-19.321790534379|-19.321790534379|-19.321790534379|-19.321790534379|-19.321790534379|-20.39643471122|-20.899372020035|-21.626525047387|-22.990583449564|-23.882315350861|-24.205867555857|-24.205867555857|-24.205867555857|20.483107928125|20.483107928125|20.483107928125|20.483107928125|20.483107928125|20.483107928125|20.482108150107|20.482108150107|19.664455644121|19.664455644121|19.043839180723|17.645655009764|-22.843480807742|-22.843480807742|-23.069423179054|19.805866170245||19.805866170245|19.805866170245|19.805866170245|19.805866170245|19.805866170245|19.805866170245|19.805866170245|19.805866170245|19.805866170245|19.805866170245||19.805866170245|19.805866170245|19.805866170245|19.805866170245|18.837072929097|17.486748042319|16.691323580828|16.691323580828|15.997466103332|15.341095306362|14.950204170382|14.950204170382|14.950204170382|14.950204170382||14.615655565236|14.615655565236|14.615655565236|14.615655565236|14.615655565236|14.615655565236|14.615655565236|14.615655565236|14.615655565236|14.615655565236|14.615655565236|14.615655565236|12.789628028841|-15.411443143264|-15.411443143264|-15.411443143264|-15.627158859455|-15.976843069089|-16.028228459118|-16.028228459118|-16.028228459118|-16.028228459118|-16.0785874629|-16.369346706989|-16.369346706989|-16.369346706989|-16.369346706989|-16.369346706989|-16.369346706989|-16.369346706989|-16.369346706989|-16.369346706989|-16.369346706989|-16.369346706989|-16.369346706989||-16.369346706989|-17.024274447365|-17.575860291502|-17.580074103474|-17.580074103474|-17.580074103474|-17.580074103474|-17.580074103474|-18.02772673832|-18.505252035311|-19.085287580297|-19.085287580297|-19.085287580297|-19.085287580297|-19.663374858218|-20.396394735262|-20.758638070342|-21.690708767835|-21.696899453207|-23.222666148128|-24.22018440982|-24.891316082966|-25.457934647679|-26.031594468355|-26.564883339405|-26.802092353503|-29.400658704616|-36.944577654911|-36.944577654911|-37.826753572968|-38.26299697326
01790|16434|/equities/johnson-outdoors|R2000GROWTH/R2000VALUE|-48.723620667326|-48.723620667326|-48.723620667326|-48.723620667326|-48.723620667326|-49.924843428885|-49.924843428885|-50.291441624203|-50.994001634757|-50.994001634757|-50.994001634757|-50.994001634757|-50.994001634757|-50.994001634757|-50.994001634757|-50.994001634757|-51.477160698887|-51.477160698887|-52.467401352984||48.016968355948|48.016968355948|48.016968355948|48.016968355948|48.016968355948|48.016968355948|48.016968355948|48.016968355948|48.016968355948||48.016968355948|48.016968355948|47.335241964982|46.686901175895||-51.747019034172|-51.747019034172|-51.747019034172|-51.747019034172|-51.747019034172|-51.747019034172|-51.747019034172|-51.747019034172|-51.747019034172|-53.970022022222|-54.46002495233|51.271894825299|51.271894825299|51.271894825299|51.271894825299|50.033770442892|49.934440560901|49.934440560901|49.33296358188|49.33296358188|49.33296358188||49.155516964418|49.094829268231|49.094829268231|49.094829268231|49.094829268231|49.094829268231|47.638143004062|-51.123779986826|-51.123779986826|-51.123779986826|-51.123779986826|-51.123779986826|-51.123779986826|-51.123779986826|-51.123779986826|-51.123779986826|-51.528398856551|-51.923576100039|-52.352307778119|-52.548673503398|-52.901303044954|-53.761486031881|-53.761486031881|-54.543873656978|-55.02727682462|-55.02727682462|-55.02727682462|-55.02727682462|-55.02727682462|-55.02727682462|-55.02727682462|-55.02727682462|-55.02727682462|-55.02727682462|-55.02727682462|-55.02727682462|-55.02727682462|-55.02727682462|-55.02727682462|-55.02727682462|-55.02727682462|-55.030954386025|-55.571891812516|-56.204879155901|-56.49764396432|-56.60491238998|-56.60491238998|-57.086483283586|-57.086483283586|-57.086483283586|-57.086483283586|-57.086483283586|-57.086483283586|-57.086483283586|-57.086483283586|-57.60109127423|-58.899546394313||-59.892652106008|-59.892652106008|-59.892652106008|-60.671277761151|-61.261764090357|-61.261764090357|-61.407586489935|-61.407586489935|-61.407586489935|-61.407586489935|-61.407586489935|-61.407586489935|-61.407586489935|-61.407586489935|-61.407586489935|-61.407586489935|-61.407586489935|-61.407586489935|-61.407586489935|-61.407586489935|-61.407586489935|-61.407586489935|-61.407586489935|-61.407586489935|-61.407586489935|-61.407586489935|-61.407586489935|-61.407586489935|-61.407586489935|-61.407586489935|-61.407586489935|-61.407586489935|-61.407586489935|-61.407586489935|-61.407586489935|-61.510096244039|-62.110524155499|-62.134142290395|-62.134142290395|-62.134142290395|-62.134142290395|-62.134142290395|-62.134142290395||-62.134142290395|-62.134142290395|-62.134142290395|-62.134142290395|-62.134142290395|-62.134142290395|-62.134142290395|-62.134142290395|-62.134142290395|-62.134142290395||-62.134142290395|-62.134142290395|-62.134142290395|-62.134142290395|-62.134142290395|-62.134142290395|-62.134142290395|-62.134142290395|-62.134142290395|-62.134142290395|-62.134142290395|-62.134142290395|-63.162379144344|57.285426723211||57.285426723211|57.285426723211|57.285426723211|57.285426723211|57.285426723211|57.285426723211|57.285426723211|56.586862576504|56.203640510003|56.203640510003|56.203640510003|56.203640510003|56.203640510003|56.203640510003|56.203640510003|56.203640510003|-60.960643184008|-61.183077102608|-61.183077102608|-61.742149439295|-61.742149439295|-61.742149439295|-61.860720200494|-62.316354693258|-63.908995031438|-63.908995031438|-63.908995031438|-63.908995031438|-64.070542126412|-64.070542126412|-64.070542126412|-64.070542126412|-64.070542126412|-64.070542126412|-64.070542126412||-64.070542126412|-64.070542126412|-64.070542126412|-64.070542126412|-64.070542126412|-64.070542126412|-64.070542126412|-64.070542126412|-64.070542126412|-64.070542126412|-64.070542126412|-64.070542126412|-64.070542126412|-64.070542126412|-64.070542126412|-64.070542126412|-64.070542126412|-64.070542126412|-64.070542126412|-65.167823135317|-67.488694415557|-67.519658020324|-67.625732133992|-68.505248448005|-68.505248448005|-68.505248448005|-69.712187784057|-69.712187784057|-69.712187784057|-69.712187784057|-69.773869688547
01791|1167038|/equities/mediaalpha-inc|R2000GROWTH/R2000VALUE|12.304863907615|11.417904140464|11.337900166848|11.337900166848|11.337900166848|11.337900166848|11.337900166848|11.199711660739|11.199711660739|11.199711660739|11.199711660739|11.106346399912|10.639829140382|10.235456052056|10.235456052056|10.235456052056|10.235456052056|10.235456052056|10.235456052056||10.235456052056|10.235456052056|10.235456052056|10.235456052056|10.235456052056|10.235456052056|10.235456052056|10.235456052056|10.235456052056||10.235456052056|10.235456052056|10.187173382697|9.9663870269099||9.9663870269099|9.7278109987624|9.7278109987624|9.5757651014021|9.5757651014021|9.5757651014021|9.5757651014021|9.5757651014021|9.5757651014021|9.5757651014021|9.3469609334393|-10.675219937553|-10.675219937553|-10.675219937553|-10.675219937553|-10.675219937553|-10.675219937553|-10.675219937553|-10.675219937553|-10.675219937553|-10.675219937553||-10.675219937553|-10.675219937553|-10.675219937553|-10.675219937553|-10.675219937553|-10.675219937553|-10.675219937553|-10.675219937553|-10.675219937553|-10.675219937553|-10.675219937553|-10.675219937553|-10.675219937553|-10.675219937553|-10.675219937553|-10.675219937553|-10.675219937553|-10.675219937553|-10.675219937553|8.9213697239682|8.9213697239682|8.9213697239682|8.9213697239682|8.9213697239682|8.9213697239682|8.9213697239682|8.9213697239682|8.4565223902381|7.7844690448616|7.7353618399234|7.7353618399234|7.7353618399234|7.6492110089697|-8.9437534837226|-8.9437534837226|-8.9437534837226|-8.9437534837226|-8.9437534837226|-8.9437534837226|-8.9437534837226|-8.9437534837226|-8.9437534837226|-8.9437534837226|-8.9437534837226|-8.9437534837226|-8.9437534837226|-8.9437534837226|-8.9437534837226|-8.9437534837226|-8.9437534837226|-8.9437534837226|-8.9437534837226|-9.0141706497912|-9.0890786417595|-9.1744205166092|-9.505578430625|-9.5378098047798||-9.6167886562949|-9.7688045645095|-9.7688045645095|-9.7688045645095|-9.7688045645095|-9.7688045645095|-9.9564495775807|-10.032406980328|-10.032406980328|-10.176563720495|-10.580944802125|-10.580944802125|-10.580944802125|-10.580944802125|-10.580944802125|-10.620919459347|-10.620919459347|-10.720466659338|-10.924954644371|-10.924954644371|-10.924954644371|-10.924954644371|-10.924954644371|9.285267428781|9.285267428781|9.285267428781|9.285267428781|9.285267428781|9.285267428781|9.285267428781|9.285267428781|9.285267428781|9.285267428781|9.285267428781|9.285267428781|9.285267428781|9.285267428781|9.285267428781|8.715995638747|8.715995638747|8.715995638747|8.715995638747|8.715995638747||8.715995638747|8.715995638747|8.2280648728055|8.2280648728055|8.2280648728055|8.2280648728055|8.2280648728055|8.2280648728055|8.2072947841929|8.1731054365687||8.0206725398757|7.9234975857448|7.9234975857448|7.9234975857448|7.9234975857448|7.7043916961563|7.5714402630303|7.5714402630303|7.5714402630303|7.5714402630303|7.5714402630303|7.5714402630303|7.5714402630303|7.5714402630303||7.5714402630303|-7.6302495191494|-7.6302495191494|-7.6302495191494|-7.6302495191494|-7.6302495191494|-7.6302495191494|-7.6302495191494|-7.6302495191494|-8.0336104973597|-8.352761160788|-8.352761160788|-8.352761160788|-8.352761160788|-8.352761160788|-8.352761160788|-8.352761160788|-9.1136236052349|-9.8095817676997|-9.8850392637695|-9.8850392637695|-10.107543898738|-10.974543016394|-11.77335889388|-11.791152360127|-11.791152360127|-11.804702787582|-12.273092089962|-12.761213473557|-12.875848006406|-14.050770016951|-15.019722378301|-15.172735863314|-15.498662239297|-15.600612343024||-15.600612343024|-15.600612343024|-15.600612343024|-15.600612343024|-15.600612343024|-15.600612343024|-15.600612343024|-15.600612343024|-15.600612343024|-15.600612343024|-15.600612343024|-15.600612343024|-15.600612343024|-15.600612343024|-15.609152415422|-15.609152415422|-15.609152415422|-15.855497010729|-15.855497010729|-16.116663544467|14.101045659301|14.101045659301|14.101045659301|14.101045659301|14.101045659301|14.101045659301|14.101045659301|14.101045659301|14.101045659301|14.101045659301|12.657340658631
01792|30761|/equities/full-house-resorts-inc|R2000GROWTH|4.3261857457642|-5.1571768699408|-5.1571768699408|-5.1571768699408|-5.1571768699408|-5.3062130542067|-5.342136790517|-5.3957936989343|-5.3957936989343|-5.3957936989343|-5.3957936989343|-5.3957936989343|-5.3957936989343|-5.3957936989343|-5.3957936989343|-5.3957936989343|-5.3957936989343|-5.4489489647057|-5.4743875764373||4.8319685905644|4.8319685905644|4.8319685905644|4.8319685905644|4.8319685905644|4.8319685905644|4.8319685905644|4.8319685905644|4.8319685905644||4.8319685905644|4.8319685905644|4.8319685905644|4.8319685905644||4.8319685905644|4.8319685905644|4.8319685905644|4.8319685905644|4.8319685905644|4.8319685905644|4.8319685905644|4.472672125723|4.472672125723|4.472672125723|4.472672125723|4.472672125723|4.472672125723|4.472672125723|4.472672125723|4.3368467316972|4.3368467316972|4.3368467316972|4.3368467316972|4.3368467316972|4.3368467316972||4.2893182950932|4.1870205355704|4.1376354926299|4.1376354926299|4.1376354926299|4.1376354926299|4.0090392423417|3.6365833872175|3.6365833872175|3.6365833872175|-4.4064348774698|-4.4064348774698|-4.4064348774698|-4.4064348774698|-4.4064348774698|-4.4064348774698|-4.4064348774698|-4.4064348774698|-4.4064348774698|-4.4877554131378|-4.6580392467566|-4.7923157731237|-4.8333844387467|3.9792310880216|3.9792310880216|3.9792310880216|3.9792310880216|3.9792310880216|3.9792310880216|3.9792310880216|3.9792310880216|3.8238679222036|-4.6389945856435|-4.6389945856435|-4.6389945856435|-4.7382329428309|-4.8286363244182|-4.9021068281737|-5.0355705243035|-5.0355705243035|-5.0355705243035|-5.0493770241349|-5.0493770241349|-5.2295856078034|-5.2761561693489|-5.3007492631415|-5.3007492631415|-5.3007492631415|-5.3007492631415|-5.3007492631415|-5.3007492631415|-5.3007492631415|-5.3007492631415|-5.3099992639202|-5.3149991174956|-5.3577768957636|-5.5263748763894||-5.5263748763894|-5.5263748763894|-5.5263748763894|-5.5263748763894|-5.5263748763894|-5.5263748763894|-5.5345834227508|-5.6868927680055|-5.6868927680055|-5.8376588780129|-5.936736475928|-5.936736475928|-5.936736475928|-5.936736475928|-5.936736475928|-5.936736475928|-5.936736475928|-6.3724853059797|-6.8808167004087|-6.8981299956086|-6.9150985738675|-6.9150985738675|-6.9689465144647|-6.9689465144647|-6.9689465144647|-6.9689465144647|-6.9689465144647|-6.9689465144647|-6.9689465144647|-6.9689465144647|-6.9689465144647|-6.9689465144647|-6.9689465144647|-6.9689465144647|-6.9689465144647|-6.9689465144647|-6.9689465144647|-6.9689465144647|-6.9689465144647|-6.9689465144647|-6.9689465144647|-6.9689465144647|-6.9689465144647||-6.9689465144647|-6.9689465144647|-6.9689465144647|-6.9689465144647|-6.9689465144647|-7.0135402006589|-7.0135402006589|-7.1798611794007|-7.2902677759078|-7.3175199544592||-7.5589112480662|6.7172360809477|6.7172360809477|6.7172360809477|6.7172360809477|6.7172360809477|6.7172360809477|6.7172360809477|6.7172360809477|6.7172360809477|6.7172360809477|6.7172360809477|6.7172360809477|6.7172360809477||6.7172360809477|6.7172360809477|6.7172360809477|6.7172360809477|6.7172360809477|6.6185960407424|5.9501563040601|-7.2287143459345|-7.2287143459345|-7.2287143459345|-7.2287143459345|-7.2287143459345|-7.2287143459345|-7.2287143459345|-7.2287143459345|-7.4602381907596|-7.5466533725675|-7.7088436288973|-7.7088436288973|-7.7088436288973|-7.7088436288973|-7.7088436288973|-7.7088436288973|-7.7088436288973|-7.7516815569866|-7.7516815569866|-7.7516815569866|-7.7516815569866|-7.7516815569866|-7.7516815569866|-7.8110156598058|-7.8110156598058|-7.8110156598058|-7.8110156598058|-7.8110156598058||-7.8110156598058|-7.9850174654818|-8.0740346744844|-8.0740346744844|-8.0740346744844|-8.0740346744844|-8.0740346744844|-8.1689272539691|-8.2038213197189|-8.2038213197189|-8.4500793024122|-8.8628659032251|-8.9053896972753|-8.9053896972753|-8.9448773937333|-8.965419300939|-9.007132910518|-9.2691765258687|-9.2691765258687|-9.6313069606243|-10.120013160222|8.8633469805699|8.8633469805699|8.8633469805699|8.8633469805699|8.7364967383258|8.6432622375378|8.6432622375378|8.6432622375378|8.6432622375378|8.6432622375378
01793|13966|/equities/arena-pharma|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01794|1173828|/equities/lifestance-health-group|R2000GROWTH/R2000VALUE|-6.6402354240905|-6.6402354240905|-6.6402354240905|-6.6402354240905|-6.6402354240905|-6.6402354240905|-6.6402354240905|-7.2461504671851|-7.3476675322629|-7.4649081551341|-7.4965090048874|-7.5853435477244|-7.694219826818|-7.694219826818|-7.694219826818|-7.694219826818|-7.694219826818|-7.7413552592866|-7.8823392469212||-8.0348213600367|-8.1209124908678|7.049840329769|7.049840329769|7.049840329769|7.049840329769|7.049840329769|7.049840329769|7.049840329769||7.049840329769|7.049840329769|7.049840329769|6.8909335651693||6.7899261888196|6.5999179875773|6.5032423641861|6.4246023214975|6.4246023214975|6.4246023214975|6.4212246247044|6.0559333573412|6.0559333573412|6.0559333573412|6.0559333573412|6.0559333573412|6.0559333573412|6.0559333573412|6.0559333573412|6.0559333573412|6.0559333573412|5.9915039286162|5.8116708315242|5.7740786646062|5.6203653121716||5.4917946154019|5.3302589677171|5.3302589677171|5.2901724014125|5.2901724014125|5.2901724014125|5.2901724014125|5.2901724014125|5.2901724014125|5.2901724014125|5.2901724014125|5.2901724014125|-6.1552713966988|-6.1552713966988|-6.1552713966988|-6.1552713966988|-6.1552713966988|-6.1552713966988|-6.1552713966988|-6.1552713966988|-6.1552713966988|-6.1552713966988|-6.1552713966988|-6.3653015667225|-6.6378351377144|-6.9248167063013|-6.9992643816991|-6.9992643816991|-7.0905716931073|-7.1161766362501|-7.1161766362501|-7.1161766362501|-7.1161766362501|-7.1161766362501|-7.1161766362501|-7.1551960654074|-7.2368848265337|-7.4876498051403|-7.624063443843|-7.624063443843|-7.624063443843|-7.7717372043304|-7.788502738232|-7.788502738232|-7.8318638854568|-7.8318638854568|-7.8318638854568|-7.8318638854568|-7.8318638854568|-7.8318638854568|-7.9255430492367|-8.0739366249471|-8.2154849851826|-8.2216500799632|-8.2679444728931|-8.493342741061|-8.493342741061||-8.493342741061|-8.493342741061|-8.493342741061|-8.493342741061|-8.493342741061|-8.493342741061|-8.534825360034|-8.5808035961318|-8.5808035961318|-8.5808035961318|-8.5808035961318|-8.5808035961318|-8.8931154533148|-8.9663834620317|-9.213448900735|-9.2796655173165|-9.2985167232997|-9.6317493140265|8.4746399467154|8.4746399467154|8.4746399467154|8.4746399467154|8.4746399467154|8.4746399467154|8.413888390037|8.413888390037|8.413888390037|8.413888390037|8.413888390037|8.413888390037|8.413888390037|8.413888390037|8.413888390037|8.413888390037|8.413888390037|8.413888390037|8.413888390037|8.413888390037|8.413888390037|8.413888390037|8.413888390037|8.413888390037|8.413888390037||8.413888390037|8.413888390037|8.413888390037|8.1532098266511|8.0257977921671|8.0257977921671|8.0257977921671|8.0257977921671|8.0257977921671|8.0257977921671||8.0257977921671|8.0257977921671|8.0169975447331|7.6349973863666|7.595778670086|7.595778670086|7.595778670086|7.595778670086|7.4743563978926|7.4743563978926|7.3859578637127|7.3859578637127|7.3859578637127|7.3859578637127||7.3859578637127|7.3859578637127|7.3859578637127|7.3859578637127|7.3859578637127|7.32939688672|7.3187215488862|7.3187215488862|7.3187215488862|7.3187215488862|7.3187215488862|7.3187215488862|7.3187215488862|7.3187215488862|7.3187215488862|7.1969133131715|7.0886258091582|7.0886258091582|7.0886258091582|7.0812508227707|6.9450360261976|6.9450360261976|6.9450360261976|6.9450360261976|6.9450360261976|6.9450360261976|6.9450360261976|6.9450360261976|6.9450360261976|6.9450360261976|6.9450360261976|6.9450360261976|6.9450360261976|6.9450360261976|6.8473900526614||6.8473900526614|6.5982111791605|6.5352344623135|6.2627605984527|6.2031613571063|6.2031613571063|6.155734590095|6.150598235829|6.150598235829|6.0298434666441|6.0298434666441|5.7109374394733|5.3816471222063|5.2513483516253|5.2513483516253|5.0148316745269|4.9184240637342|4.8532488675161|4.7379618809613|4.7379618809613|4.7379618809613|4.7379618809613|4.5306539747622|4.5306539747622|4.5306539747622|4.5306539747622|4.5306539747622|4.5306539747622|4.5306539747622|4.5306539747622|4.5306539747622
01795|17541|/equities/werner-enterprise|R2000GROWTH/R2000VALUE|38.860979625704|38.860979625704|38.860979625704|-41.882900290652|-41.882900290652|-41.882900290652|-41.882900290652|-41.882900290652|-41.882900290652|-41.882900290652|-41.882900290652|-41.882900290652|-41.882900290652|-41.882900290652|-41.882900290652|-41.882900290652|-41.882900290652|-41.882900290652|-42.349590148047||-42.746006010878|-42.746006010878|40.350938531525|40.350938531525|40.350938531525|40.350938531525|40.350938531525|40.350938531525|40.350938531525||40.350938531525|40.350938531525|40.280486765578|40.059796828638||40.059796828638|39.651921961221|39.651921961221|39.651921961221|39.651921961221|39.651921961221|39.238244716231|38.616681911021|38.616681911021|38.616681911021|38.616681911021|38.616681911021|38.616681911021|38.616681911021|38.616681911021|37.849644821518|37.56663057347|37.56663057347|36.865143267533|36.77016032208|36.759622817448||36.47235939813|36.149247304487|36.149247304487|36.149247304487|36.149247304487|36.149247304487|-38.672038280956|-38.672038280956|-38.672038280956|-38.672038280956|-38.672038280956|-38.672038280956|-38.672038280956|-38.672038280956|-38.672038280956|-38.672038280956|-39.154487411172|-39.164985224043|-39.316145595093|-39.316145595093|-39.316145595093|-39.69654897427|-39.874608322746|-39.874608322746|-39.874608322746|-40.563592168041|-40.563592168041|-40.563592168041|-40.563592168041|-40.563592168041|-40.563592168041|-40.563592168041|-40.563592168041|-40.563592168041|-40.563592168041|-40.563592168041|-40.911768617838|-40.914767743096|-40.914767743096|-40.914767743096|-40.919462522914|-41.491903023643|-41.781002579709|-41.975004154864|-42.362208641262|-42.362208641262|-42.362208641262|-42.362208641262|-42.362208641262|-42.362208641262|-42.362208641262|-42.362208641262|-42.722729034657|-43.191983494046|-43.191983494046|-43.208869175649|-43.734300830338||-44.491443875072|-45.144382532699|-45.248352604131|-45.248352604131|-45.248352604131|-45.248352604131|-45.248352604131|-45.248352604131|-45.675947380309|-46.044111048087|-46.044111048087|-46.044111048087|-46.68957051845|-47.386973376755|44.07299494709|44.07299494709|44.07299494709|44.07299494709|44.07299494709|44.07299494709|44.07299494709|44.07299494709|44.07299494709|44.07299494709|44.07299494709|43.701385232755|43.395985414528|43.338871852053|42.976522118397|42.399749180285|42.378886536987|-45.456895609622|-45.456895609622|-45.456895609622|-45.456895609622|-45.972103935618|-46.207507647861|-46.207507647861|-46.207507647861|-46.207507647861|-46.207507647861|-46.207507647861|-46.82723293237||-46.874108156708|-46.874108156708|-46.874108156708|-46.874108156708|-46.874108156708|-46.874108156708|-46.874108156708|-46.874108156708|-46.874108156708|-47.120027560211||-47.120027560211|-47.120027560211|-47.120027560211|-47.120027560211|-47.120027560211|-47.251678935967|-47.251678935967|-47.251678935967|-47.251678935967|-47.317421056918|-47.545458407672|-47.545458407672|-47.775964893475|-47.775964893475||-47.775964893475|-47.775964893475|-47.775964893475|-47.775964893475|-47.775964893475|-47.775964893475|-47.775964893475|-47.775964893475|-47.775964893475|-47.775964893475|-47.775964893475|-47.775964893475|-47.775964893475|-47.775964893475|-47.775964893475|-47.775964893475|-47.775964893475|-47.775964893475|-47.775964893475|-47.775964893475|-47.775964893475|-47.775964893475|-47.775964893475|43.598719061087|43.598719061087|43.598719061087|43.598719061087|43.598719061087|43.598719061087|43.598719061087|43.598719061087|43.598719061087|43.598719061087|42.952744630388|-45.875574917778||-45.875574917778|-45.875574917778|-45.875574917778|-45.875574917778|-45.875574917778|-45.875574917778|-45.875574917778|-45.875574917778|-45.875574917778|-45.875574917778|-46.839525482373|-47.02222528733|-47.02222528733|-47.02222528733|-47.534554507523|-47.534554507523|-47.534554507523|-47.776919479465|-47.776919479465|45.087759535422|45.087759535422|45.087759535422|45.087759535422|45.087759535422|45.087759535422|45.087759535422|45.087759535422|45.087759535422|45.087759535422|45.087759535422|45.087759535422
01796|20705|/equities/myers-industries-inc|R2000GROWTH/R2000VALUE|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.447271962377|-19.626969385382||-19.743171162365|-19.743171162365|-19.934080277282|-19.996477403462|18.767815607197|18.767815607197|18.767815607197|18.767815607197|18.767815607197||18.767815607197|18.767815607197|18.767815607197|18.684517031916||18.638908525317|18.511676241842|18.511676241842|18.384031772346|18.384031772346|18.384031772346|18.384031772346|17.281701829401|17.085779060222|17.071790699724|17.071790699724|17.006977546073|17.006977546073|16.906640781139|16.812378844921|16.61180862818|16.506534343995|16.506534343995|16.506534343995|16.506534343995|16.506534343995||16.506534343995|16.506534343995|16.506534343995|16.506534343995|16.506534343995|16.506534343995|16.506534343995|16.506534343995|16.506534343995|16.506534343995|16.506534343995|16.506534343995|16.506534343995|16.351705398866|-17.555671620874|-17.555671620874|-17.761282136382|-17.761282136382|-17.761282136382|-17.761282136382|-17.761282136382|-17.761282136382|-17.853091427951|-18.115100751617|-18.257334270189|-18.445372199691|-18.580397428894|-18.580397428894|-18.581719640052|-18.581719640052|-18.581719640052|-18.581719640052|-18.581719640052|-18.581719640052|-18.621355219192|-18.711504798804|-18.76575683748|-18.76575683748|-18.76575683748|-18.76575683748|-18.76575683748|-18.76575683748|-18.76575683748|-18.76575683748|-18.76575683748|-18.76575683748|-18.76575683748|-18.76575683748|-18.76575683748|-18.76575683748|-18.76575683748|-18.859729493054|-19.102921711507|-19.195358103185|-19.482063736815|-19.714563348112|-19.714563348112||-19.714563348112|-19.714563348112|-19.714563348112|-19.714563348112|-19.714563348112|-19.714563348112|-19.844215369023|-19.869129260158|-20.088476481013|-20.159555324917|-20.159555324917|-20.159555324917|-20.159555324917|-20.159555324917|-20.159555324917|-20.159555324917|-20.159555324917|-20.159555324917|-20.159555324917|-20.159555324917|-20.206178835151|-20.206178835151|19.064147946955|19.064147946955|19.064147946955|19.064147946955|19.064147946955|19.064147946955|18.965164288019|18.87999306522|18.87999306522|18.87999306522|18.87999306522|18.87999306522|18.87999306522|18.87999306522|18.87999306522|18.87999306522|18.87999306522|18.87999306522|18.87999306522|18.87999306522|18.87999306522||18.87999306522|18.87999306522|18.87999306522|18.87999306522|18.87999306522|18.87999306522|18.87999306522|18.87999306522|18.87999306522|18.87999306522||18.87999306522|18.87999306522|18.87999306522|18.87999306522|18.87999306522|18.877214440618|18.845793945827|18.776993574078|-20.064532369245|-20.064532369245|-20.064532369245|-20.064532369245|-20.064532369245|-20.064532369245||-20.064532369245|-20.064532369245|-20.064532369245|-20.064532369245|-20.064532369245|-20.064532369245|-20.064532369245|-20.064532369245|-20.064532369245|-20.064532369245|-20.064532369245|-20.064532369245|-20.064532369245|-20.064532369245|-20.064532369245|-20.064532369245|-20.064532369245|-20.294903541359|-20.294903541359|-20.294903541359|-20.294903541359|-20.294903541359|-20.482314613962|-21.015260726769|-21.450845222296|-21.593944940468|-21.593944940468|-21.593944940468|-21.62568347708|-21.749093032055|-21.981689223749|-21.981689223749|-22.167488785938|-22.167488785938|-22.167488785938||-22.167488785938|-22.274920800865|-22.274920800865|-22.274920800865|-22.274920800865|-22.274920800865|-22.274920800865|-22.274920800865|-22.274920800865|-22.274920800865|-22.274920800865|-22.274920800865|-22.274920800865|-22.274920800865|-22.274920800865|-22.52742049569|-22.52742049569|-23.024161920063|-23.024161920063|-23.595179461894|-24.193533472946|-24.196685228397|-24.196685228397|-24.196685228397|-24.309180024291|-24.309180024291|-25.791865723028|23.991260430665|23.255566594172|22.921533687418|22.921533687418
01797|1175117|/equities/cs-disco-llc|R2000GROWTH/R2000VALUE|7.6499087517544|7.6499087517544|7.6499087517544|7.6499087517544|7.6499087517544|7.6499087517544|7.6499087517544|7.6499087517544|7.6499087517544|7.6499087517544|7.5925842676041|7.5925842676041|7.5925842676041|7.475649188346|7.1973880379138|7.179742162079|7.179742162079|7.179742162079|7.179742162079||7.179742162079|7.179742162079|7.179742162079|7.0619357080928|6.8997575412458|6.8997575412458|6.8997575412458|6.8997575412458|6.8997575412458||6.8997575412458|6.8997575412458|6.8552862682017|6.8304767773074||6.8304767773074|6.5899742097239|6.5221934815888|6.5167961953278|6.5167961953278|6.5167961953278|6.513662404285|6.0718471413036|5.9293375656791|5.9293375656791|5.9293375656791|5.6092638357688|5.5676712045193|5.5287011209595|5.2696679768151|5.2355151748224|-6.2521425742271|-6.2521425742271|-6.2521425742271|-6.2521425742271|-6.2521425742271||-6.2521425742271|-6.2521425742271|-6.2521425742271|-6.2521425742271|-6.2521425742271|-6.2521425742271|-6.2521425742271|-6.2521425742271|-6.2521425742271|-6.2521425742271|-6.2521425742271|-6.2521425742271|-6.2521425742271|-6.2521425742271|-6.2521425742271|-6.2521425742271|-6.3505805883542|-6.4694005553077|-6.5268923691901|-6.5268923691901|-6.5268923691901|-6.5268923691901|-6.5268923691901|-6.6265470641622|-6.6420762255886|-6.6420762255886|-6.6420762255886|-6.6420762255886|-6.6420762255886|-6.9306402686679|-7.272093978417|-7.272093978417|-7.272093978417|-7.437326553676|-7.4705016383567|-7.7466685781919|-7.972409567352|-8.0982327561863|-8.1191476297916|-8.1568305704926|-8.184771078351|-8.184771078351|-8.2513682807619|-8.2513682807619|-8.2513682807619|-8.2513682807619|-8.2513682807619|-8.4159647055395|-8.5380832429205|-8.9602477545512|-9.0489169014545|-9.0489169014545|8.7457157739443|8.7457157739443|8.7457157739443|8.7457157739443|8.7457157739443||8.7457157739443|8.7457157739443|8.7457157739443|8.7457157739443|8.7457157739443|8.7457157739443|8.7457157739443|8.7457157739443|8.7457157739443|8.7457157739443|8.7457157739443|8.7457157739443|8.7457157739443|8.7457157739443|8.7457157739443|8.7457157739443|8.2294057881879|-9.8132023119574|8.5467904056592|8.5467904056592|8.5467904056592|8.5467904056592|8.5467904056592|8.5467904056592|8.5467904056592|8.2981975150246|8.2981975150246|8.2981975150246|8.2981975150246|8.2981975150246|8.2981975150246|8.2981975150246|8.2981975150246|8.0391084962574|8.0299605970966|8.0299605970966|8.0299605970966|7.7594005935046|7.466278856844|7.4098908641693|7.4098908641693|7.4098908641693|7.4098908641693||7.4098908641693|7.4098908641693|7.4098908641693|7.4098908641693|7.4098908641693|7.4098908641693|7.4098908641693|7.4098908641693|7.4098908641693|7.4098908641693||7.4098908641693|7.4098908641693|7.4098908641693|7.4098908641693|7.0759904361166|6.976755940929|6.976755940929|6.976755940929|6.976755940929|6.976755940929|6.976755940929|6.976755940929|6.976755940929|6.9202848937941||6.346427496587|6.1901973975088|6.049663756996|6.0476818335383|5.9102018952733|5.8402467171754|5.3008517866229|-6.2424477184534|-6.2424477184534|-6.2424477184534|-6.2424477184534|-6.2424477184534|-6.2424477184534|-6.2424477184534|-6.2424477184534|-6.2424477184534|-6.2424477184534|-6.2792088019318|-6.4942319860304|-6.4942319860304|-6.4942319860304|-6.4942319860304|-6.4942319860304|-6.5641465706124|-6.7488845447569|-6.7488845447569|-6.8477749446622|-6.8477749446622|-7.0034202963074|-7.0034202963074|-7.0034202963074|-7.0034202963074|-7.0034202963074|-7.0034202963074|-7.0034202963074||-7.0034202963074|-7.1649116310764|-7.166982019153|-7.166982019153|-7.166982019153|-7.166982019153|-7.166982019153|-7.166982019153|-7.281646371116|-7.4496073460466|-7.679128629176|-7.679128629176|-7.7695416715019|-7.7695416715019|-7.9083659904386|-7.9083659904386|-7.9083659904386|-7.9083659904386|-7.9083659904386|-7.950079178058|-8.4329211438617|-8.5566287111868|-8.5566287111868|-8.5566287111868|-8.5566287111868|-8.5566287111868|-9.0146308961868|-9.0146308961868|-9.0146308961868|-9.4373679495917|7.6318133829847
01798|15639|/equities/calamp-corp|R2000GROWTH|-4.4202567403367|-4.4202567403367|-4.851952016889|-5.2559372313378|-5.2559372313378|-5.2559372313378|-5.4384411435507|-5.4384411435507|-5.6021567694768|-6.0396186369906|-6.2145764450508|-6.2695293802109|-6.3316991878976|-6.3361721187744|-6.3361721187744|-6.451302333001|-6.5736692032589|-6.6951880279927|-7.119097902129||-7.5995532426016|-7.611725982999|-8.0044992594146|-8.0044992594146|-8.0044992594146|-8.0044992594146|-8.0044992594146|-8.0044992594146|-8.0044992594146||-8.0044992594146|-8.0044992594146|-8.0044992594146|-8.0044992594146||-8.0044992594146|-8.0044992594146|-8.0044992594146|-9.0161103836059|5.8028235511337|5.8028235511337|5.8028235511337|5.8028235511337|5.8028235511337|5.8028235511337|5.8028235511337|5.8028235511337|5.8028235511337|5.8028235511337|5.8028235511337|5.8028235511337|5.8028235511337|5.8028235511337|5.8028235511337|5.8028235511337|5.8028235511337||5.8028235511337|5.8028235511337|5.8028235511337|5.8028235511337|5.7475816493072|5.6728682258436|5.1404089904173|-7.8153357412185|-7.8153357412185|-7.8153357412185|-7.8153357412185|-7.8153357412185|-7.8153357412185|-7.8153357412185|-7.8153357412185|-7.8153357412185|-8.0114909118518|-8.0114909118518|-8.0114909118518|-8.0114909118518|-8.0114909118518|-8.3638787475012|-8.7009765270444|-8.8916404118242|-9.053489432302|-9.4216549502113|-9.5198824742079|-9.5198824742079|-9.5532027724319|-10.305225452111|-10.776361448153|-10.909520104324|-10.909520104324|-12.610022494965|-13.209468822365|-13.209468822365|-13.209468822365|-13.209468822365|-13.209468822365|-13.209468822365|-13.439409287644|-13.460732673513|-13.460732673513|-13.460732673513|-13.460732673513|-14.354147618465|-15.715719533686|-16.436651323619|-16.436651323619|-16.436651323619|-16.436651323619|-16.600723317798|-17.185248113933|-17.322497925562|-17.501664728371|-17.670037795961|-17.670037795961||-17.670037795961|-17.670037795961|-17.670037795961|-17.670037795961|-17.670037795961|-18.008375752701|-18.568195304091|-19.052994896764|-20.03703038402|-20.03703038402|-20.03703038402|-20.03703038402|-20.46059033283|-20.944543699517|-21.461160293435|-22.638511674509|-23.358344944435|-24.123161748733|-24.304068834347|-25.183965981848|-25.31928441987|-25.31928441987|-25.31928441987|-25.31928441987|-25.31928441987|-25.31928441987|-25.926637774476|-25.926637774476|-25.926637774476|-25.926637774476|-25.926637774476|-26.123485704008|-27.130541213953|-28.726155687928|-29.581283491585|-30.248649086922|-30.874053811994|-31.711170885261|-33.135948046648|-33.135948046648|-33.135948046648|-33.82660882628|-35.591787631379||-35.725874484763|-36.923548467347|-36.923548467347|-37.458943957961|-41.508270496435|-46.661411120171|-48.315651252388|-48.315651252388|-48.315651252388|-48.315651252388||-48.315651252388|-48.315651252388|-48.315651252388|-48.315651252388|-48.315651252388|-48.315651252388|-48.315651252388|-48.315651252388|-48.315651252388|-48.624056633445|-49.145870218714|-49.145870218714|-49.999068591774|-49.999068591774||-49.999068591774|-49.999068591774|-49.999068591774|-49.999068591774|-50.115075585776|-51.496751676592|-52.439725543165|-52.720806387954|-52.806736627102|-52.806736627102|-52.809154367977|-56.977392886009|-60.2242844675|-60.2242844675|-60.2242844675|-61.076427152203|-61.435475749491|-64.261639509729|-66.478056553058|-66.478056553058|-66.478056553058|-66.478056553058|-66.478056553058|-68.118397000821|-71.318218711782|-72.253020290719|-74.147801085961|-77.381446702229|-81.25438208817|-84.653033770193|-84.653033770193|-84.653033770193|-84.653033770193|-86.062972625015|-86.062972625015||-86.062972625015|-86.062972625015|-86.062972625015|-86.062972625015|-86.062972625015|-86.062972625015|-86.062972625015|-86.062972625015|-86.062972625015|-86.062972625015|-86.062972625015|-86.062972625015|-86.062972625015|-86.062972625015|-86.062972625015|-90.348298372955|-93.674778953891|-98.558643570322|-101.62571317926|-106.89912650072|-110.37180632445|-110.86742088938|-110.86742088938|-113.92153862966|-113.92153862966|-113.92153862966|-114.22973770581|-114.22973770581|-114.86964581583|-114.86964581583|-114.86964581583
01799|1010656|/equities/g1-therapeutics-inc|R2000GROWTH/R2000VALUE|3.4765120209574|3.4765120209574|3.3466798399686|3.2873188950415|3.2873188950415|3.2873188950415|3.2873188950415|3.2873188950415|3.2873188950415|3.2873188950415|2.907526278694|2.7362293404556|2.7327547782236|2.6391718115601|2.5096354447243|2.4777987163299|2.4777987163299|2.3501135303436|2.3501135303436||2.3501135303436|2.3501135303436|2.3501135303436|2.3501135303436|2.3501135303436|2.3501135303436|2.3501135303436|2.3501135303436|2.3501135303436||2.3501135303436|2.3501135303436|2.3501135303436|2.3501135303436||2.3501135303436|2.3501135303436|2.3501135303436|2.3501135303436|2.3501135303436|2.3501135303436|2.3501135303436|2.3501135303436|2.3501135303436|2.3321483879021|2.260592583013|2.0101472439505|1.5685283750633|1.5685283750633|1.5685283750633|1.4622650179973|1.4016943743616|1.3196603711877|1.2511239820097|1.2511239820097|1.2430272609425||1.2430272609425|1.2430272609425|1.2430272609425|1.2158494661366|1.2158494661366|1.2158494661366|1.2158494661366|1.2158494661366|1.2158494661366|1.2158494661366|1.2158494661366|1.2158494661366|1.2158494661366|1.2158494661366|1.2158494661366|1.2158494661366|1.2158494661366|1.125943853912|1.1254932708843|1.0706984181154|1.0706984181154|1.0706984181154|1.0706984181154|1.0706984181154|1.0706984181154|-1.4309363724846|-1.4309363724846|-1.4309363724846|-1.4309363724846|-1.4309363724846|-1.4556672382118|-1.4556672382118|-1.4556672382118|-1.4596283289134|-1.4596283289134|-1.4596283289134|-1.4596283289134|-1.4596283289134|-1.4596283289134|-1.4596283289134|-1.4596283289134|-1.4596283289134|-1.4596283289134|-1.5068092580569|-1.5386770098223|-1.5970133574819|-1.681970354806|-1.7374671133476|-1.7807411984291|-1.8017124550968|-1.8519026987453|-1.8615455155536|-1.8615455155536|-1.8615455155536|-1.8782728253652|-1.915858745448|-1.939565234573||-1.9581280076849|-1.9676422106279|-1.9766441625352|-1.9766441625352|-1.9766441625352|-1.9766441625352|-2.0368268403737|-2.0942520800926|-2.1132133872087|-2.1204981904091|-2.1246403277732|-2.1246403277732|-2.1609114409394|-2.2304571470626|-2.2655080050239|-2.3422310981496|-2.4135900772659|-2.4234334536226|-2.4257594951691|-2.5269549564854|-2.6138389194823|-2.6325987008785|-2.6406651898197|-2.648517083677|-2.6915024248567|-2.6915024248567|-2.7083360451026|-2.7199836381359|-2.7199836381359|-2.7199836381359|-2.7199836381359|-2.7199836381359|-2.7199836381359|-2.7199836381359|-2.7199836381359|-2.7199836381359|-2.7491485286734|-2.7510050083577|-2.7510050083577|-2.7510050083577|-2.7777833436793|-2.7872592315482|-2.831399200736||-2.8321102574782|2.4729454219939|2.4729454219939|2.4729454219939|2.4729454219939|2.4729454219939|2.4729454219939|2.4729454219939|2.4729454219939|2.4729454219939||2.4729454219939|2.4729454219939|2.4729454219939|2.4729454219939|2.4729454219939|2.4729454219939|2.4729454219939|2.4729454219939|2.4729454219939|2.4729454219939|2.4729454219939|2.4729454219939|2.4729454219939|2.4729454219939||2.4729454219939|2.4729454219939|2.4729454219939|2.4729454219939|2.4729454219939|2.4729454219939|2.4729454219939|2.4729454219939|2.4729454219939|2.4729454219939|2.4729454219939|2.4729454219939|2.4729454219939|2.4729454219939|2.4729454219939|2.4729454219939|2.407717208134|2.3581873890366|2.3581873890366|2.3581873890366|-2.9984599835033|-2.9984599835033|-2.9984599835033|-3.0111341151449|-3.0111341151449|-3.0111341151449|-3.0111341151449|-3.0111341151449|-3.0111341151449|-3.0111341151449|-3.0111341151449|-3.0111341151449|-3.0111341151449|-3.0111341151449|-3.0111341151449||-3.0963157186743|-3.1473507494657|-3.2493730751374|-3.3447644807342|-3.3834383330349|-3.4343759838744|-3.445319232815|-3.445319232815|-3.445319232815|-3.445319232815|-3.6400435605243|-3.792855665707|-3.792855665707|-3.792855665707|-3.9537286202372|-4.0703983616233|-4.0865653144971|-4.0865653144971|-4.0865653144971|-4.0865653144971|-4.350072687164|-4.48785843374|-4.7320649703528|-4.8745849207466|-4.8745849207466|-4.8745849207466|-4.926276133524|-4.926276133524|-4.926276133524|-5.0147514057012|-5.3548347764381
01800|1174520|/equities/bright-health-group|R2000GROWTH/R2000VALUE|-11.451794942623|-11.758777919087|-12.079510205775|-12.079510205775|-12.079510205775|-12.648900290098|-14.686000527901|-15.66932237365|-17.039402778702|11.471416840636|11.471416840636|10.690968285758|10.067764135156|9.1567992059769|8.1843328838417|8.0462861283975|8.0462861283975|8.0462861283975|8.0462861283975||8.0462861283975|8.0462861283975|8.0462861283975|8.0462861283975|8.0462861283975|8.0462861283975|6.9792065338247|6.3541190045799|4.9740207877121||4.5400230317603|-6.7855301533264|-6.9100336668803|-6.9252267911495||-6.9252267911495|-6.9280297308565|-7.1028107834526|-7.3455071185189|-7.3455071185189|-7.7418551439082|6.210437932607|6.210437932607|6.210437932607|6.210437932607|6.210437932607|6.210437932607|6.210437932607|6.210437932607|6.210437932607|6.210437932607|6.210437932607|6.210437932607|6.210437932607|6.210437932607|6.210437932607||6.0661624423547|6.0661624423547|6.0661624423547|6.0661624423547|6.0661624423547|6.0661624423547|6.0661624423547|6.0661624423547|6.0661624423547|6.0661624423547|6.0661624423547|6.0661624423547|6.0661624423547|6.0280588956553|6.0280588956553|6.0280588956553|6.0280588956553|6.0280588956553|6.0280588956553|6.0280588956553|6.0280588956553|6.0280588956553|6.0280588956553|6.0280588956553|6.0280588956553|6.0280588956553|5.8456211191502|5.7106898473465|-7.2520142360752|-7.2520142360752|-7.2520142360752|-7.2520142360752|-7.2520142360752|-7.2520142360752|-7.258371278558|-7.2679893844337|-7.2679893844337|-7.4213471933906|-7.4213471933906|-7.4964298569541|-7.4964298569541|-7.4964298569541|-7.6004776781776|-7.6888641324284|-7.9251267343365|-8.12625189949|-8.1325020914709|-8.3022244644867|-8.5469557680596|-8.5469557680596|-8.7722621403258|-9.1430688922186|-9.4617433354346|-9.6458261857527|-10.298140089832|-10.837216714049|-11.36244064241||-11.58619468377|-11.640348236735|-11.640348236735|-11.640348236735|-11.640348236735|-12.156186572904|-12.45636488699|-12.45636488699|-13.27211085186|-13.606412419849|-14.749569055298|-15.541271232741|-16.084190235289|-17.405977842711|-18.384820167116|13.413352171211|13.413352171211|13.413352171211|13.413352171211|12.216435714595|12.128551054919|-14.997225928026|-14.997225928026|-14.997225928026|-14.997225928026|-14.997225928026|-14.997225928026|-14.997225928026|-14.997225928026|-14.997225928026|-14.997225928026|-14.997225928026|-14.997225928026|-14.997225928026|-14.997225928026|-14.997225928026|-14.997225928026|-14.997225928026|-14.997225928026|-14.997225928026|-14.997225928026|-14.997225928026|-14.997225928026||-15.286935632554|-15.286935632554|-15.286935632554|-15.435483633508|-16.113144923373|-16.113144923373|-16.113144923373|-16.113144923373|-16.113144923373|-16.113144923373||-16.421827847344|-16.549253312065|-16.859170321308|-17.085271598481|-17.085271598481|-17.310312325847|-17.912339907103|-18.342877473228|-18.911724980002|-20.036222439481|-20.384358226671|-20.403934634044|-20.403934634044|-20.40663929218||-20.40663929218|-20.40663929218|-23.590122709215|-23.590122709215|-23.590122709215|-23.590122709215|-23.590122709215|-23.590122709215|-24.248136530916|-26.625484743163|15.469491300535|15.469491300535|15.469491300535|10.71143432188|-16.511693686216|-16.511693686216|-16.511693686216|-16.511693686216|-17.403215269213|-18.044017266306|-18.349750076146|-18.349750076146|-18.48594430907|-19.63238254105|-19.688424857843|-19.925805657426|-20.075339309948|-20.513488125556|-21.613208479079|-21.690675888229|-21.693195936601|-22.362662180178|-23.358068898775|-24.021121323671|-24.021121323671||-24.822135250398|-25.173039375222|-26.446892352541|-27.711284844566|-28.764983301349|-29.227758545553|-29.464177073014|-31.759752208406|-32.375723978341|-34.314848948916|-36.494544295691|-38.438826645107|-40.524919603369|-41.142354115404|-44.21017033144|-48.39174521283|-51.301051487699|-52.341167730506|-54.03285333229|-54.572057528771|-58.20273239908|-62.77903528012|-63.579055713002|-63.579055713002|-65.798951809477|-72.750391952276|-81.862685478821|53.058686223674|53.058686223674|53.058686223674|53.058686223674
01801|1169335|/equities/on24|R2000GROWTH/R2000VALUE|7.4212637109298|7.2597374036068|7.2112997821212|7.2112997821212|7.2112997821212|7.2112997821212|7.2112997821212|7.2112997821212|7.2112997821212|7.1853330986632|7.0905966573455|7.0905966573455|7.0406629038627|6.9807365683246|-7.5329207120081|-7.5329207120081|-7.5329207120081|-7.5329207120081|-7.557579807476||-7.557579807476|-7.557579807476|-7.6184217974386|-7.6440794782331|-7.6522588352719|-7.6522588352719|-7.7819541141235|-7.9727269990404|7.3965604287523||7.3965604287523|7.3965604287523|7.3965604287523|7.3870114995526||7.2097350969896|7.0892196500989|7.0892196500989|7.0892196500989|7.0892196500989|7.0892196500989|7.0892196500989|7.0892196500989|7.0892196500989|7.0892196500989|7.0892196500989|7.0892196500989|7.0892196500989|7.0892196500989|7.0626885719534|6.9913130154134|6.9913130154134|6.9675702110397|6.7342448516541|6.6088831208208|6.5209811817782||6.4169236169012|6.3093552709196|6.3093552709196|6.3093552709196|6.3093552709196|6.3093552709196|6.3093552709196|6.195237939682|6.195237939682|6.195237939682|6.195237939682|-6.5892351660398|-6.5892351660398|-6.5892351660398|-6.5892351660398|-6.5892351660398|-6.5892351660398|-6.5892351660398|-6.6148392844947|-6.6148392844947|-6.6148392844947|-6.6148392844947|-6.6148392844947|6.1238986137027|6.1238986137027|6.1238986137027|6.1238986137027|6.1238986137027|6.1238986137027|6.1238986137027|6.1238986137027|6.1238986137027|6.1238986137027|6.1238986137027|6.0393316616079|5.9459243206471|-6.4364556889697|-6.4364556889697|-6.4364556889697|-6.4364556889697|-6.4364556889697|-6.4364556889697|-6.4364556889697|-6.4364556889697|-6.4364556889697|-6.5777285740291|-6.6174762431687|-6.6696958744863|-6.7138396329725|-6.8325883886377|-6.9098760045414|-7.108473450701|-7.2721930154612|-7.2811023610671|-7.2811023610671|-7.4087680968041|-7.4087680968041||-7.4661085492782|-7.4661085492782|-7.4661085492782|-7.4901204513634|-7.5170135405148|-7.5170135405148|-7.5170135405148|-7.5170135405148|-7.5283481706607|-7.6448313251058|-7.6664274257544|-7.6664274257544|-7.7613082508382|-7.7986757335991|-7.8048469914735|-7.8048469914735|-7.9248298951587|-8.6236997256236|-8.6985556692499|-8.9206172725247|8.195734730748|8.195734730748|8.195734730748|8.195734730748|8.195734730748|8.0699828900537|8.050762156669|8.050762156669|8.050762156669|8.050762156669|8.050762156669|8.050762156669|8.050762156669|8.050762156669|8.050762156669|8.050762156669|8.0350133887305|7.971125654752|7.7062510432744|7.6460347617819|7.6460347617819|7.6460347617819|7.6460347617819||7.6460347617819|7.6460347617819|7.6460347617819|7.6460347617819|7.5239396674198|7.5239396674198|7.5239396674198|7.5239396674198|7.5239396674198|7.5239396674198||7.5239396674198|7.4602344544781|7.4602344544781|7.3985935882344|-8.348762426177|-8.348762426177|-8.348762426177|-8.348762426177|-8.348762426177|-8.348762426177|-8.348762426177|-8.348762426177|-8.348762426177|-8.348762426177||-8.348762426177|-8.348762426177|-8.348762426177|-8.348762426177|-8.348762426177|-8.4525140230295|-8.924538014528|-8.924538014528|-8.924538014528|-8.924538014528|-8.924538014528|-9.3802025543918|8.0275793211869|8.0275793211869|8.0275793211869|8.0275793211869|8.0275793211869|8.0275793211869|8.0275793211869|8.0275793211869|8.0275793211869|8.0275793211869|8.0275793211869|8.0275793211869|8.0275793211869|8.0275793211869|8.0275793211869|8.0275793211869|8.0275793211869|8.0275793211869|7.933083781334|7.933083781334|7.933083781334|7.933083781334|7.7732834453261||7.7732834453261|7.7732834453261|7.7732834453261|7.7258701981081|7.6320782437339|-8.7098945740385|-8.7098945740385|-8.7098945740385|-8.7098945740385|-8.7098945740385|-8.7098945740385|-8.7098945740385|-8.7098945740385|-8.7098945740385|-8.7098945740385|-8.7098945740385|-8.7098945740385|-8.7098945740385|-8.7098945740385|-8.7098945740385|-9.0287716789955|-9.1975241683053|-9.4302153055225|-9.4302153055225|-9.446252760126|-9.446252760126|-10.224169846855|9.5108921247309|9.5108921247309|9.5108921247309|9.5108921247309
01802|40070|/equities/kalobios-pharmaceuticals-inc|R2000GROWTH|-0.00036121694231615|-0.00036121694231615|-0.00036121694231615|-0.00036121694231615|-0.00036121694231615|-0.00036121694231615||-0.00036121694231615|-0.00036121694231615|-0.00036121694231615|-0.00036121694231615||-0.00036121694231615|-0.00036121694231615|||||||||-0.00036121694231615|-0.00036121694231615|-0.00036121694231615|-0.00036121694231615|-0.00036121694231615|-0.00036121694231615|-0.00036121694231615||-0.00036121694231615|-0.00036121694231615|-0.00036121694231615|-0.00036121694231615||-0.0010083610760336|-0.0010083610760336|-0.0010083610760336|-0.0010083610760336|-0.0010083610760336|-0.0010083610760336|-0.0010083610760336|-0.0010083610760336|-0.0010083610760336|-0.0010083610760336|-0.0010083610760336|-0.0010083610760336|-0.0010083610760336|-0.0010083610760336|-0.0010083610760336|-0.0010083610760336|-0.0036926703673703|-0.0036926703673703|-0.0036926703673703|-0.0036926703673703|-0.0042474115714359||-0.0044304572587683|-0.0044782858057953|-0.0046869842375764|-0.0048091004728958|-0.0048091004728958|-0.0048091004728958|-0.0052323338421787|-0.0060414820411063|-0.0067794244884348|-0.0074438049893953|-0.0081820055460182|-0.0082920828159413|-0.0082920828159413|-0.0082920828159413|-0.0082920828159413|-0.008659416110903|-0.008659416110903|-0.008659416110903|-0.008659416110903|-0.0087775939233792|-0.0087775939233792|-0.0087775939233792|-0.0095139932514058|-0.010082214729671|-0.012458016429163|-0.014765234058573|-0.014765234058573|-0.014765234058573|-0.014765234058573|-0.014765234058573|-0.014765234058573|-0.014765234058573|-0.014765234058573|-0.014765234058573|-0.014765234058573|-0.014765234058573|-0.014765234058573|-0.014765234058573|-0.014765234058573|-0.014765234058573|-0.014765234058573|-0.014765234058573|-0.015405815611941|-0.016034239598211|-0.016399155290835|-0.016604617045614|-0.017471796826124|-0.018090885021457|-0.019150983315284|-0.020551092515332|-0.021734547348703|-0.022593941450541|-0.023743267796579|-0.025670297414499|-0.026272553090074|-0.027463948329364|-0.027974628594339||-0.027974628594339|-0.028177364504386|-0.029519293724722|-0.030581844697134|-0.030581844697134|-0.030679827252175|-0.033533141351985|-0.035770157569121|-0.036577953370322|-0.037853280723959|-0.039170311959387|-0.041289235165058|-0.042454705602278|-0.044644117697628|-0.046737907627721|-0.047448707397169|-0.047448707397169|-0.047448707397169|-0.051687452452751|-0.055663835334414|-0.058554262939847|-0.062665846707926|-0.066378718497309|-0.071309687439441|-0.077066320522479|-0.082095910967612|-0.094334346175305|-0.096715939053362|-0.14042882063429|0.16082635791263|0.16082635791263|0.16082635791263|0.16082635791263|0.16082635791263|0.16082635791263|0.16082635791263|0.16082635791263|0.1561126233931|0.14723935987714|0.14723935987714|0.14723935987714|0.14723935987714|0.14723935987714||0.14723935987714|0.14723935987714|0.14723935987714|0.14723935987714|0.14723935987714|0.14723935987714|0.14723935987714|0.14723935987714|0.14723935987714|0.14723935987714||0.14723935987714|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867||0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|0.13671381109867|-0.16643349356266|-0.16643349356266|-0.16643349356266|-0.16643349356266|-0.16643349356266||-0.16643349356266|-0.16643349356266|-0.16643349356266|-0.16643349356266|-0.16643349356266|-0.16643349356266|-0.1699427711391|-0.17080864005879|-0.17379293418146|-0.17384770403545|-0.17714037666769|-0.17714037666769|-0.18180041920312|-0.18791991200054|-0.18791991200054|-0.18791991200054|-0.18791991200054|-0.18791991200054|-0.18791991200054|-0.18791991200054|-0.18809831739139|-0.18809831739139|-0.18809831739139|-0.18809831739139|-0.18809831739139|-0.18809831739139|-0.18809831739139|-0.19527590937826|-0.20575100257897|-0.20894556326892|-0.21620618781807
01803|1166959|/equities/aligos-therapeutics-inc|R2000GROWTH|-0.78773892696377|-0.78773892696377|-0.78773892696377|-0.78773892696377|-0.78773892696377|-0.78773892696377|-0.78773892696377|-0.78773892696377|-0.78773892696377|-0.78773892696377|-0.78773892696377|-0.78773892696377|-0.78773892696377|-0.78773892696377|-0.78773892696377|-0.78773892696377|-0.78773892696377|-0.78773892696377|-0.78773892696377||-0.78773892696377|-0.78773892696377|-0.78773892696377|-0.78773892696377|-0.78773892696377|-0.78773892696377|-0.78773892696377|-0.78773892696377|-0.78773892696377||-0.78773892696377|-0.78773892696377|-0.78773892696377|-0.78773892696377||-0.78773892696377|-0.78773892696377|-0.78773892696377|-0.79329431897914|-0.79329431897914|-0.80044793722702|-0.80044793722702|-0.80107152520446|-0.80107152520446|-0.80107152520446|-0.80107152520446|-0.80107152520446|-0.80107152520446|-0.80107152520446|-0.80107152520446|-0.80107152520446|-0.80107152520446|-0.80107152520446|-0.80107152520446|-0.80107152520446|-0.80107152520446||-0.80107152520446|-0.80107152520446|-0.80107152520446|-0.80107152520446|-0.80107152520446|-0.80107152520446|-0.80107152520446|-0.80107152520446|-0.80107152520446|-0.80107152520446|-0.80107152520446|-0.80107152520446|-0.80107152520446|-0.80107152520446|-0.80107152520446|-0.80107152520446|-0.80107152520446|-0.80107152520446|-0.80107152520446|-0.80107152520446|-0.80107152520446|-0.80107152520446|-0.87091329032008|-0.87091329032008|-0.87091329032008|-0.87091329032008|-0.87091329032008|-0.87091329032008|-0.87091329032008|-0.87091329032008|-0.87091329032008|-0.87091329032008|-0.87091329032008|-0.87091329032008|-0.87091329032008|-0.87091329032008|-0.87091329032008|-0.87091329032008|-0.87091329032008|-0.87912259050142|-0.87912259050142|-0.9010998022646|-0.9010998022646|-0.90312147273954|-0.93297442610989|-0.93433824971793|-0.93488608374857|-0.93488608374857|-0.93952408260801|-0.93952408260801|-0.93952408260801|-0.96366621528178|-0.97147688903312|-0.98014101096766|-1.0014106333107|-1.0014106333107|-1.0014106333107||-1.0014106333107|-1.0014106333107|-1.0138093920954|-1.0138093920954|-1.0186771256403|-1.0275301583029|-1.049644600177|-1.0600995739568|-1.0628150266777|-1.0628150266777|-1.0628150266777|-1.0709949229813|-1.0709949229813|-1.0709949229813|-1.0709949229813|-1.0709949229813|-1.0709949229813|-1.0709949229813|-1.0709949229813|-1.0709949229813|-1.0709949229813|-1.0709949229813|-1.0709949229813|-1.0935332349777|-1.0950758083926|-1.0997120257071|-1.1049911607031|-1.1284734958547|-1.1565750620417|-1.1565750620417|-1.1669744526684|-1.1669744526684|-1.1669744526684|-1.1669744526684|-1.1669744526684|-1.1669744526684|-1.1669744526684|-1.1669744526684|-1.1669744526684|-1.1925656043811|-1.1925656043811|-1.1925656043811|-1.1925656043811||-1.1925656043811|-1.1925656043811|-1.1925656043811|-1.1925656043811|-1.1925656043811|0.92404567404902|0.92404567404902|0.92404567404902|0.92404567404902|0.92404567404902||0.92404567404902|0.92404567404902|0.92404567404902|0.92404567404902|0.92404567404902|0.92404567404902|0.92404567404902|0.92404567404902|0.92404567404902|0.92404567404902|0.92404567404902|0.92404567404902|0.92404567404902|0.92404567404902||0.92404567404902|0.92404567404902|0.92404567404902|0.92404567404902|0.92404567404902|0.92404567404902|0.92404567404902|0.92404567404902|0.92404567404902|0.92404567404902|0.92404567404902|0.92404567404902|0.92404567404902|0.92404567404902|0.92404567404902|0.92404567404902|0.92404567404902|0.92404567404902|0.91980941556015|0.91980941556015|-1.2476978175697|-1.2476978175697|-1.2476978175697|-1.2476978175697|-1.2476978175697|-1.2476978175697|-1.2476978175697|-1.2476978175697|-1.2476978175697|-1.2476978175697|-1.2476978175697|-1.2476978175697|-1.2476978175697|-1.2476978175697|-1.2642975971497||-1.2760639803715|-1.3009802238082|-1.3009802238082|-1.3652780073589|-1.4475533451974|-1.50061480495|-1.5117059892683|-1.5117059892683|-1.5117059892683|-1.5117059892683|-1.5913400127124|-1.6297721944067|-1.6453302195572|-1.7408768626524|-1.7408768626524|-1.7909742497154|-1.8121926939292|-1.8121926939292|-1.8121926939292|-1.8121926939292|-1.8121926939292|1.4395169777804|1.4395169777804|1.4395169777804|1.4395169777804|1.4395169777804|1.4395169777804|1.4395169777804|1.4395169777804|1.4395169777804|1.4395169777804
01804|960580|/equities/cytomx-therapeutics-inc|R2000GROWTH/R2000VALUE|1.3876221802704|1.3876221802704|1.3876221802704|1.3876221802704|1.3876221802704|1.3876221802704|1.3876221802704|1.3876221802704|1.3876221802704|1.3876221802704|1.3876221802704|1.3876221802704|1.3876221802704|1.3876221802704|1.3876221802704|1.3876221802704|1.3876221802704|1.3876221802704|1.3876221802704||1.3795802159301|1.3772713961384|1.3772713961384|1.3772713961384|1.3772713961384|1.3772713961384|1.3772713961384|1.3772713961384|1.3669682412436||1.3272536031726|1.3187707058062|1.291411875737|1.250572885448||1.250572885448|1.250572885448|1.250572885448|1.250572885448|1.250572885448|1.250572885448|1.250572885448|1.250572885448|1.250572885448|1.250572885448|1.250572885448|1.250572885448|1.250572885448|1.2100810423761|1.1861511883106|1.1741619047518|1.1741619047518|1.1390687952434|1.1364419896737|1.1364419896737|1.1364419896737||1.1364419896737|1.1364419896737|1.1364419896737|-1.358699524559|-1.358699524559|-1.358699524559|-1.358699524559|-1.358699524559|-1.358699524559|-1.358699524559|-1.358699524559|-1.358699524559|-1.358699524559|-1.358699524559|-1.358699524559|-1.358699524559|-1.3807772797096|-1.3819747215894|-1.3860830141866|-1.3923940872439|-1.3923940872439|-1.3923940872439|-1.3923940872439|-1.3923940872439|-1.3923940872439|-1.3923940872439|-1.3923940872439|-1.3923940872439|-1.3923940872439|-1.3923940872439|-1.3923940872439|-1.3923940872439|-1.3923940872439|-1.3923940872439|-1.3923940872439|-1.3923940872439|-1.4186125773625|-1.4186125773625|-1.4186125773625|-1.4186125773625|-1.4186125773625|-1.4186125773625|-1.4186125773625|-1.4685472998835|-1.5059414874423|-1.5125821062209|-1.5125821062209|-1.5442063045946|-1.5442063045946|-1.5573514382538|-1.5652934305639|-1.5652934305639|-1.5652934305639|-1.5652934305639|-1.5858815900453|-1.6187573728702|-1.6708060231679||-1.6708060231679|-1.6708060231679|-1.6708060231679|-1.68034006124|-1.6814889749472|-1.6866543713085|-1.7168372770638|-1.7168372770638|-1.7168372770638|-1.7168372770638|-1.7303747623596|-1.734305252569|-1.8053392127014|-1.8533817680354|-1.8533817680354|-1.8810586970032|-1.8810586970032|-1.8810586970032|1.6475832996485|1.6475832996485|1.6475832996485|1.6475832996485|1.6475832996485|1.6475832996485|1.6475832996485|1.6475832996485|1.6475832996485|1.6475832996485|1.6475832996485|1.6475832996485|1.6475832996485|1.6475832996485|1.6475832996485|1.6475832996485|1.6325925453634|1.602971454993|1.602971454993|1.602971454993|1.602971454993|1.5663571187027|1.5398412819447|1.5343411169599|1.5343411169599||1.4670456407413|1.455606294776|-1.6253874687078|-1.6433721601378|-1.6433721601378|-1.690969063111|-1.7116105598294|-1.7116105598294|-1.7116105598294|-1.7295672939975||-1.7547581512353|-1.7639979409532|-1.8373754540369|1.6488901671112|1.6488901671112|1.6488901671112|1.6488901671112|1.6488901671112|1.6488901671112|1.6488901671112|1.6488901671112|1.6488901671112|1.6488901671112|1.6488901671112||1.6488901671112|1.6488901671112|1.6488901671112|1.6488901671112|1.6488901671112|1.5998779862391|-1.8245376472696|-1.8245376472696|-1.8245376472696|-1.8245376472696|-1.8245376472696|-1.8245376472696|-1.8245376472696|-1.8245376472696|-1.8245376472696|-1.8245376472696|-1.8245376472696|-1.8245376472696|-1.8245376472696|-1.8245376472696|-1.8245376472696|-1.8245376472696|-1.834513656065|-1.834513656065|-1.834513656065|-1.834513656065|-1.834513656065|-1.834513656065|-1.834513656065|-1.834513656065|-1.834513656065|-1.834513656065|-1.834513656065|-1.834513656065|-1.834513656065||-1.834513656065|-1.834513656065|-1.8828273632033|-1.8828273632033|-1.8828273632033|-1.9070304210432|-1.9411449824713|-1.9554387965624|-2.0516528520104|-2.0516528520104|-2.0751698119902|-2.1618553845378|-2.1995614996985|-2.2345127453888|-2.271125302324|-2.2794231660727|-2.2794231660727|-2.2794231660727|-2.2794231660727|-2.2794231660727|-2.4105092134628|-2.4105092134628|-2.4105092134628|-2.4105092134628|-2.4433434899817|-2.4503816030831|-2.5054284626578|-2.5054284626578|-2.5573252344248|-2.5573252344248|-2.6267502202057
01805|960944|/equities/akoustis-technologies-inc|R2000GROWTH|-0.86127900153859|-0.86127900153859|-0.86127900153859|-0.86127900153859|-0.86127900153859|-0.86127900153859|-0.86127900153859|-0.86127900153859|-0.86127900153859|-0.86127900153859|-0.86127900153859|-0.86127900153859|-0.90861758397317|-0.90861758397317|-0.90861758397317|-0.90861758397317|-0.90861758397317|-0.90861758397317|-0.90861758397317||-1.0050862079008|0.67727068130857|0.67727068130857|0.67727068130857|0.67727068130857|0.67727068130857|0.67727068130857|0.67727068130857|0.67727068130857||0.67727068130857|0.67727068130857|0.67727068130857|0.63729369380614||0.50777719266633|0.50777719266633|0.50777719266633|0.50777719266633|0.50777719266633|0.50777719266633|0.47190803562513|0.43451314350926|0.43451314350926|0.43451314350926|0.43451314350926|0.43451314350926|0.43451314350926|0.43451314350926|0.43451314350926|0.43451314350926|0.43451314350926|0.43451314350926|0.43451314350926|0.43451314350926|0.43451314350926||0.43451314350926|0.43451314350926|0.43451314350926|0.43451314350926|0.43451314350926|0.39879238032592|-0.72440664779443|-0.72440664779443|-0.72440664779443|-0.72440664779443|-0.72440664779443|-0.72440664779443|-0.72440664779443|-0.72440664779443|-0.72440664779443|-0.72440664779443|-0.72440664779443|-0.7366816824147|-0.7366816824147|-0.79417961565089|-0.81325514810429|-0.86245520464961|-0.87622888940776|-0.93419320007391|-0.98369798748833|-1.0024323145323|-1.0024323145323|-1.0024323145323|-1.0024323145323|-1.0024323145323|-1.0024323145323|-1.0024323145323|-1.0024323145323|-1.0024323145323|-1.0024323145323|-1.0024323145323|-1.0168303195826|-1.0459892522617|-1.0811233327446|-1.0811233327446|-1.0811233327446|-1.0975148132176|-1.1006010483482|-1.1006010483482|-1.1593067094991|-1.2228241248604|-1.2430156616896|-1.273878537784|-1.3578983602369|-1.4782314926876|-1.4813905855565|-1.5607061806154|-1.5993539163376|-1.5993539163376|-1.5993539163376|-1.8198876788114|-1.894836670319||-1.894836670319|-1.9470407964563|-1.988934179343|-2.0865935641276|-2.1318039648784|-2.1560288596775|-2.1560288596775|-2.1560288596775|-2.1560288596775|-2.1560288596775|-2.1560288596775|-2.1560288596775|-2.1878098104426|-2.2731219898803|-2.3293022591916|-2.3586691506535|-2.4207434464197|-2.560826108268|-2.5686956350573|-2.5799397301418|-2.6649328814328|-2.6792976178925|-2.6859529722841|-2.7584366653928|-2.7716931198064|-2.7716931198064|-2.7716931198064|-2.7716931198064|-2.8580812187132|-2.8612013228665|-2.9288348895455|-2.9540276110332|-2.9890973501912|-3.0949635432287|-3.1455930257422|-3.2301032835225|-3.2540036764388|-3.3411157193307|-3.3411157193307|-3.3646840323479|-3.3730934184427|-3.4128815114095|2.8917415040186||2.8917415040186|2.8917415040186|2.8917415040186|2.8917415040186|2.8917415040186|2.8917415040186|2.8917415040186|2.8917415040186|2.8917415040186|2.8917415040186||2.8917415040186|2.8917415040186|2.8917415040186|2.8917415040186|2.8917415040186|2.8917415040186|2.8917415040186|2.8917415040186|2.86137950613|2.7781994364206|2.6946660701372|-3.2514045379163|-3.2514045379163|-3.2514045379163||-3.2514045379163|-3.2514045379163|-3.2514045379163|-3.2514045379163|-3.2514045379163|-3.2514045379163|-3.2514045379163|-3.2514045379163|-3.2514045379163|-3.2514045379163|-3.2514045379163|-3.2700970204915|-3.2700970204915|-3.2700970204915|-3.2700970204915|-3.2700970204915|-3.2700970204915|-3.2856048959083|-3.2856048959083|2.7838821567664|2.7838821567664|2.7838821567664|2.7838821567664|2.7838821567664|2.7838821567664|2.7838821567664|2.7838821567664|2.7838821567664|2.7838821567664|2.6586912646966|-3.3567074981555|-3.3567074981555|-3.3567074981555|-3.3567074981555|-3.3567074981555||-3.3567074981555|-3.3567074981555|-3.3567074981555|-3.3567074981555|-3.3567074981555|-3.3567074981555|-3.3567074981555|-3.3567074981555|-3.5166194137847|-3.540410591156|-3.5769375471922|-3.5769375471922|-3.5769375471922|-3.5769375471922|-3.8377083968953|-3.8914300600486|-3.8914300600486|-3.8975679334541|-3.8975679334541|-4.1505074928282|-4.1505074928282|-4.1505074928282|-4.1505074928282|-4.1505074928282|-4.1505074928282|-4.1505074928282|-4.3922304919558|-4.4118784743569|-4.4118784743569|-4.4542594042113|-4.4570436970714
01806|1011049|/equities/shotspotter-inc|R2000GROWTH|-23.610496965994|-23.610496965994|-23.610496965994|-23.610496965994|-24.076107095734|-24.250515120209|-24.250515120209|-24.250515120209|-24.250515120209|-24.250515120209|-24.461321539571|-24.461321539571|-25.151978804988|-25.648575599902|-25.732812360385|-25.96568985128|-25.96568985128|-25.96568985128|22.449896786603||22.449896786603|22.449896786603|22.449896786603|22.449896786603|22.449896786603|22.449896786603|22.449896786603|22.449896786603|22.449896786603||22.449896786603|22.449896786603|22.449896786603|22.449896786603||22.449896786603|22.449896786603|22.449896786603|21.620770319543|21.620770319543|21.620770319543|21.57418797661|21.077087118108|20.965719754915|20.933353909101|20.082225583171|20.082225583171|20.082225583171|19.778890578068|19.778890578068|19.777840056312|19.777840056312|19.777840056312|19.777840056312|19.777840056312|19.777840056312||19.777840056312|19.777840056312|19.777840056312|19.777840056312|19.777840056312|18.919265974773|17.71085149846|16.725000771003|16.725000771003|15.598334003507|14.427593523726|-17.186485300258|-17.186485300258|-17.186485300258|-17.186485300258|-17.186485300258|-17.186485300258|-17.186485300258|-17.186485300258|-17.344022473159|-17.344022473159|-17.344022473159|-17.344022473159|-17.4102023536|-17.701614001728|-17.996793485722|-18.113325008444|-18.113325008444|-18.263139230998|-18.948488428627|-19.443875315493|-19.807345643787|-19.807345643787|-19.807345643787|-19.807345643787|-19.807345643787|-19.807345643787|-20.26482906954|-20.446411377997|-20.446411377997|-20.446411377997|-21.435763419569|-21.456774962906|-21.456774962906|-21.97475058609|-22.160750237387|-22.160750237387|-22.160750237387|-22.160750237387|-22.160750237387|-22.160750237387|-22.160750237387|-22.160750237387|-22.160750237387|-22.160750237387|-22.160750237387|-22.160750237387||-22.160750237387|-22.160750237387|-22.160750237387|-22.160750237387|-22.160750237387|-22.160750237387|-22.160750237387|-22.160750237387|-22.160750237387|-22.160750237387|-22.160750237387|-22.160750237387|-22.160750237387|-22.160750237387|-22.160750237387|-22.160750237387|-22.160750237387|-22.160750237387|21.854914297582|21.854914297582|21.854914297582|21.854914297582|21.854914297582|21.854914297582|21.854914297582|21.854914297582|21.854914297582|21.854914297582|21.854914297582|21.854914297582|21.854914297582|21.854914297582|21.854914297582|21.854914297582|21.854914297582|21.854914297582|21.854914297582|21.543515644605|-23.83133824222|-23.83133824222|-23.83133824222|-23.83133824222|-24.065910479079||-24.065910479079|-24.386588024247|-24.386588024247|-24.386588024247|-24.386588024247|-24.505720821175|-24.505720821175|-24.505720821175|-24.505720821175|-24.505720821175||-24.505720821175|-24.505720821175|-25.175177802811|-26.08408635432|-26.374540893838|-26.94504631074|22.890759920539|22.890759920539|22.890759920539|22.890759920539|22.890759920539|22.890759920539|22.890759920539|22.890759920539||22.890759920539|-27.177652005069|-27.177652005069|-27.177652005069|-27.177652005069|-27.177652005069|-27.177652005069|-27.177652005069|-27.177652005069|-27.413063942788|-27.413063942788|-28.271183052988|-31.456069883739|-31.861010588744|-31.861010588744|-31.861010588744|-31.861010588744|-31.861010588744|-31.861010588744|-31.861010588744|-31.861010588744|-31.861010588744|-31.861010588744|-31.861010588744|-32.28445640045|-32.600507794019|-32.815934688216|-32.815934688216|-33.099373109214|-33.334191912934|-33.59114334947|-33.59114334947|-33.59114334947|-33.59114334947|-33.59114334947||-34.456271096138|-39.495857366884|34.631513875093|34.631513875093|34.631513875093|34.253346859709|-38.101748519618|-38.101748519618|-38.101748519618|-38.101748519618|-38.101748519618|-38.101748519618|-38.101748519618|-38.101748519618|-38.101748519618|-38.101748519618|-38.101748519618|-38.101748519618|-38.101748519618|-38.101748519618|-38.101748519618|-38.101748519618|-38.101748519618|-38.101748519618|-38.101748519618|-38.101748519618|-38.101748519618|-38.101748519618|-38.101748519618|-38.573610576742|-39.054567214244
01807|15989|/equities/ehealth|R2000GROWTH/R2000VALUE|5.6839958797825|5.6839958797825|5.6839958797825|5.6839958797825|5.6839958797825|5.6839958797825|5.4901233393763|-7.1632946813545|-7.1632946813545|-7.1632946813545|-7.1632946813545|-7.1632946813545|-7.5275496735|-7.5351094875022|-7.5351094875022|-7.5351094875022|-7.641788102221|-8.1859589429161|-8.3307323821674||-8.7324801692577|-8.8708114104372|-9.0376101416791|-9.0376101416791|-9.0376101416791|-9.2038726191216|-9.4987471744411|7.8988341764297|7.8988341764297||7.8988341764297|7.8988341764297|7.8988341764297|7.8988341764297||7.8448156731753|7.5042257639532|7.5042257639532|7.5042257639532|7.5042257639532|7.5042257639532|7.5042257639532|7.5042257639532|7.5042257639532|7.5042257639532|7.5042257639532|7.5042257639532|7.5042257639532|7.5042257639532|6.9346954130205|-8.5894525405467|-8.5894525405467|-8.6724164952835|-8.6724164952835|-8.7192782041289|-8.7192782041289||-8.7192782041289|-8.7192782041289|-8.7192782041289|-8.7192782041289|-8.7192782041289|-8.7192782041289|-8.7192782041289|-8.7192782041289|-8.7737537883893|-9.0089076580559|-9.0089076580559|7.5650488846638|7.5650488846638|7.5650488846638|7.4406094543512|7.3556778687432|7.3022343120635|7.3022343120635|7.3022343120635|7.3022343120635|7.3022343120635|7.3022343120635|7.3022343120635|7.3022343120635|7.3022343120635|7.3022343120635|7.3022343120635|7.3022343120635|7.0913365799786|7.0913365799786|7.0913365799786|6.8714352667996|6.6427666428906|6.6427666428906|6.6427666428906|-7.7954392298826|-7.7954392298826|-7.7954392298826|-7.7954392298826|-7.7954392298826|-7.7954392298826|-7.7954392298826|-7.7954392298826|-7.7954392298826|-7.7954392298826|-7.7954392298826|-7.7954392298826|-8.031599082855|-8.1218264525771|-8.3714519281784|-8.5021687105408|7.3295810244127|7.3295810244127|7.3295810244127|7.3295810244127|7.3295810244127|7.3295810244127||7.3295810244127|7.3295810244127|7.3295810244127|7.3295810244127|7.3295810244127|7.3295810244127|7.3295810244127|7.3295810244127|7.3295810244127|7.3295810244127|7.3295810244127|7.3295810244127|7.3295810244127|7.3295810244127|7.3295810244127|7.3295810244127|7.3295810244127|7.3295810244127|7.3295810244127|7.3295810244127|7.3295810244127|7.3295810244127|7.3295810244127|-8.4812534764573|-8.4812534764573|-8.4812534764573|-8.5575038277623|-8.7438931292425|-8.7459926148399|-8.8161028778271|-8.9817808641015|-9.1055043589834|-9.1055043589834|-9.1055043589834|-9.1055043589834|-9.1055043589834|-9.1055043589834|-9.1055043589834|-9.1055043589834|-9.1055043589834|-9.2930992059977|-9.3509879568187|7.6204260193907||7.6204260193907|7.6204260193907|7.6204260193907|7.6204260193907|7.6204260193907|7.6204260193907|7.6204260193907|7.6204260193907|7.6204260193907|7.6204260193907||7.6204260193907|7.6204260193907|7.6204260193907|7.6204260193907|7.6204260193907|7.6204260193907|7.5199372252813|7.5199372252813|7.1652086532769|6.5330088179042|6.1862388059112|6.1862388059112|6.1862388059112|6.1862388059112||6.1862388059112|6.1862388059112|6.1862388059112|6.1862388059112|6.1862388059112|6.1862388059112|6.0401261034511|5.4195847978087|-7.7942841694877|-7.7942841694877|-7.7942841694877|-7.7942841694877|-7.7942841694877|-7.7942841694877|-7.7942841694877|-7.7942841694877|-7.7942841694877|-7.7942841694877|-7.7942841694877|-7.7942841694877|-7.7942841694877|-8.1780934782078|-8.2439928817805|-9.3344363954394|-9.8271184246662|-9.8271184246662|-9.8271184246662|-9.8271184246662|-9.8271184246662|-9.8271184246662|-9.8271184246662|-9.8271184246662|-9.8271184246662|-9.8271184246662|-9.8271184246662||-9.8271184246662|-9.8271184246662|-9.8271184246662|-9.8271184246662|-9.8271184246662|-9.8271184246662|-9.8271184246662|-9.8271184246662|-9.8271184246662|-9.8271184246662|-9.889779730026|-9.889779730026|-9.889779730026|-9.889779730026|-10.198971716766|-10.304204823239|-10.304204823239|-10.304204823239|-10.304204823239|-10.304204823239|-10.304204823239|-10.304204823239|-10.304204823239|-10.304204823239|-10.304204823239|-10.304204823239|-10.304204823239|-10.670994189619|7.6777372151154|7.6777372151154|7.6777372151154
01808|1143675|/equities/crossfirst-bankshares-inc|R2000GROWTH/R2000VALUE|-14.558999081346|-14.558999081346|-14.558999081346|-14.884204462604|-15.097071518982|13.603980017314|13.603980017314|13.603980017314|13.603980017314|13.582754983515|13.380183579757|13.019720156784|13.019720156784|12.8047250638|12.8047250638|12.8047250638|12.8047250638|12.8047250638|12.8047250638||12.8047250638|12.8047250638|12.8047250638|12.8047250638|12.8047250638|12.8047250638|12.8047250638|12.8047250638|12.8047250638||12.8047250638|12.8047250638|12.748027683363|12.548919016637||12.430466341219|12.214548316072|12.214548316072|11.999497376626|11.738886421196|11.703762762274|11.656402526658|11.091264179858|10.930882749311|10.930882749311|10.930882749311|10.930882749311|10.930882749311|10.802144134837|10.802144134837|10.802144134837|10.802144134837|10.802144134837|10.802144134837|10.802144134837|10.802144134837||10.802144134837|10.802144134837|10.802144134837|10.802144134837|10.769357261394|10.769357261394|10.769357261394|10.769357261394|10.769357261394|10.769357261394|10.769357261394|10.769357261394|10.769357261394|10.769357261394|10.120396624378|9.9231504158572|9.9231504158572|9.9231504158572|9.9231504158572|9.9231504158572|9.9231504158572|9.9231504158572|9.9231504158572|9.9231504158572|9.9231504158572|9.9231504158572|9.5812782928233|-10.693269008774|-10.693269008774|-10.693269008774|-10.693269008774|-10.693269008774|-10.693269008774|-10.693269008774|-10.693269008774|-10.693269008774|-10.693269008774|-10.845149508547|-10.845149508547|-10.845149508547|-10.845149508547|-10.876277225361|-10.880956784995|-10.880956784995|-10.880956784995|-11.077174230982|-11.14297156485|-11.26330174508|-11.540804904949|-11.540804904949|-11.568557601956|-11.568557601956|-11.568557601956|-11.568557601956|-11.568557601956|-11.568557601956|-11.568557601956||-11.568557601956|-11.568557601956|-11.572359220086|-11.572359220086|-11.572359220086|-11.572359220086|-11.612677328747|-11.612677328747|-11.702975053436|10.930064657717|10.930064657717|10.930064657717|10.930064657717|10.930064657717|10.930064657717|10.930064657717|10.930064657717|10.930064657717|10.930064657717|10.930064657717|10.801183200974|10.668814951732|10.606056497686|10.606056497686|10.606056497686|10.547285130943|10.421833501585|10.421833501585|10.235926613022|10.166584527944|10.161370239697|10.161370239697|10.154855686252|-11.305187921282|-11.305187921282|-11.305187921282|-11.305187921282|-11.305187921282|-11.305187921282|-11.305187921282|-11.305187921282|-11.305187921282|-11.305187921282||-11.305187921282|-11.305187921282|10.113325762178|10.113325762178|10.113325762178|10.113325762178|10.113325762178|10.113325762178|10.113325762178|10.113325762178||10.113325762178|10.113325762178|10.113325762178|10.033139943443|9.9146167193935|9.9146167193935|9.8144053307931|9.8144053307931|9.3769850063609|-10.746029185743|-10.746029185743|-10.746029185743|-10.746029185743|-10.746029185743||-10.746029185743|-10.746029185743|-10.746029185743|-10.746029185743|-10.746029185743|-10.746029185743|-10.746029185743|-10.746029185743|-10.746029185743|-10.746029185743|-10.746029185743|-10.746029185743|-10.746029185743|-10.746029185743|-10.746029185743|-10.746029185743|-10.746029185743|-10.971826340793|-10.971826340793|-11.012052842453|-11.012052842453|-11.012052842453|-11.012052842453|-11.138372920789|-11.138372920789|-11.138372920789|-11.138372920789|-11.138372920789|-11.138372920789|-11.138372920789|-11.230503478356|-11.288614448252|-11.359016401174|-11.475573679477|-11.53604781321||-11.53604781321|-11.53604781321|-11.757830960787|-11.959257133842|-11.990840655831|-12.109267639085|-12.269742090353|-12.593601684713|-12.649754512571|-12.649754512571|-12.649754512571|-12.649754512571|-12.649754512571|-12.649754512571|-12.649754512571|-12.649754512571|-12.649754512571|-12.759051214352|-12.759051214352|-13.083390539106|-13.776544854835|-14.081160966771|-14.362956727232|13.461966855527|13.461966855527|13.461966855527|13.461966855527|13.461966855527|13.461966855527|13.429407180681|13.397355676043
01809|1167423|/equities/olema-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|12.848579832569|12.574533034977|12.559115105717|12.559115105717|12.119267019793|12.058184925235|11.280761153076|-13.412700137193|-13.412700137193|-13.412700137193|-13.510222232667|-13.616493299085|-13.616493299085|-13.679992810971|-13.751658748793|-13.800813921204|-13.800813921204|-13.893959795888|-14.306900010568||-14.670955218719|-14.678794425778|-14.827215581828|-14.827215581828|-14.868850714293|-15.34761196411|-16.101072420158|-16.101072420158|-16.101072420158||-16.101072420158|-16.101072420158|-16.101072420158|-16.101072420158||-16.101072420158|-16.101072420158|-16.101072420158|-16.101072420158|-16.101072420158|-16.101072420158|-16.216300232472|-16.216300232472|-16.216300232472|-16.267445068957|-16.527455362348|-16.539716968568|-16.649586697987|-16.649586697987|13.100802338824|13.100802338824|13.100802338824|13.100802338824|13.100802338824|13.100802338824|13.100802338824||13.100802338824|13.100802338824|13.100802338824|13.100802338824|13.100802338824|13.100802338824|13.100802338824|13.100802338824|13.100802338824|13.100802338824|13.100802338824|13.100802338824|13.100802338824|13.100802338824|11.696447121551|10.541101653764|10.51760265349|10.51760265349|10.51760265349|10.51760265349|10.51760265349|10.51760265349|10.51760265349|10.51760265349|10.51760265349|10.51760265349|10.51760265349|10.51760265349|10.51760265349|10.51760265349|10.51760265349|10.51760265349|10.51760265349|10.51760265349|10.51760265349|10.51760265349|10.51760265349|10.51760265349|10.51760265349|10.51760265349|10.51760265349|10.433447859008|10.217164010161|10.199202176668|10.199202176668|10.199202176668|10.199202176668|10.199202176668|10.199202176668|9.3381371154979|9.3381371154979|9.3381371154979|9.3381371154979|9.3381371154979|9.3381371154979|9.3381371154979|8.8532799233546||8.3030721335003|8.2906459786284|8.2906459786284|8.2906459786284|8.2906459786284|8.2906459786284|8.2906459786284|8.2906459786284|8.2906459786284|8.2906459786284|8.2906459786284|8.2906459786284|8.2906459786284|8.2906459786284|8.1814271965634|8.1814271965634|8.1814271965634|8.1814271965634|7.5901025179372|7.4367021179237|7.4367021179237|7.4367021179237|7.4367021179237|7.3516239717613|7.3516239717613|7.3516239717613|7.3516239717613|7.3516239717613|7.3516239717613|7.3516239717613|7.3306935181232|7.1279932514398|7.0927699424126|6.9182791879751|6.9182791879751|6.9182791879751|6.9182791879751|6.8542966557566|6.8542966557566|6.8542966557566|6.8542966557566|6.8542966557566|6.8542966557566||6.8542966557566|6.8542966557566|6.8542966557566|6.8542966557566|6.8542966557566|6.8542966557566|6.8542966557566|6.8542966557566|6.8542966557566|6.8542966557566||6.8542966557566|6.8542966557566|6.8542966557566|6.7803302024275|6.5486998794775|5.3068888185532|5.1549401331865|5.1549401331865|5.1549401331865|5.1549401331865|5.1549401331865|5.1549401331865|5.1549401331865|5.1549401331865||5.1549401331865|5.1549401331865|5.1549401331865|5.1549401331865|5.1549401331865|5.1549401331865|5.1549401331865|5.1549401331865|5.1549401331865|5.1549401331865|5.1549401331865|5.1549401331865|5.1549401331865|5.1549401331865|5.1549401331865|5.1549401331865|4.6952000248126|4.1569389885986|3.9759044720425|3.8335271492815|3.573230281496|3.4510559671719|3.1947842431951|-4.2212418377547|-4.2212418377547|-4.2212418377547|-4.2212418377547|-4.2212418377547|-4.2212418377547|-4.2212418377547|-4.2212418377547|-4.2212418377547|-4.2212418377547|-4.2212418377547|-4.2212418377547||-4.2212418377547|-4.2286909885041|-4.3641399748714|-4.5553334165051|-4.5858508976511|-4.5858508976511|-4.5858508976511|-4.5858508976511|-4.6113008693647|-4.6639456253227|-4.6639456253227|-4.7281729756656|-4.8920365504493|-4.8921518250825|-4.9253719032842|-4.9253719032842|-4.9253719032842|-4.9253719032842|-4.9253719032842|-4.9253719032842|-4.9253719032842|-5.0804132290503|-5.1052904094468|3.8244423133123|3.8244423133123|3.8244423133123|3.8244423133123|3.8244423133123|3.8244423133123|3.8244423133123|3.8244423133123
01810|1050114|/equities/krystal-biotech|R2000GROWTH/R2000VALUE|-125.26609570877|-126.33899982656|-128.56265918721|-128.56265918721|-128.56265918721|-128.56265918721|-128.9329530079|-133.0732825949|-133.99031233282|-134.83535061381|-136.18649907136|116.22948587466|116.22948587466|116.22948587466|116.22948587466|113.77296740205|113.77296740205|113.77296740205|113.77296740205||113.77296740205|113.77296740205|113.77296740205|113.77296740205|113.77296740205|113.77296740205|113.77296740205|113.77296740205|113.77296740205||113.77296740205|113.77296740205|113.27218232321|111.25969849878||106.62711208455|104.06365918808|104.06365918808|104.06365918808|102.2141417242|102.2141417242|99.518491398066|98.183881162239|-114.39937459674|-114.39937459674|-114.39937459674|-114.39937459674|-114.39937459674|-114.39937459674|-114.39937459674|-114.39937459674|-114.39937459674|-114.39937459674|-114.39937459674|-116.07075605493|-116.07075605493||-116.07075605493|-116.07075605493|-116.07075605493|-116.07075605493|-116.07075605493|-116.07075605493|-116.07075605493|-116.07075605493|-116.07075605493|-119.30917432685|-125.20074842129|-126.30258778773|-126.30258778773|107.63656458101|-121.35319445657|-121.35319445657|-121.35319445657|-121.35319445657|-121.35319445657|-121.35319445657|-121.35319445657|-121.35319445657|-121.35319445657|-121.35319445657|-122.908803631|-122.908803631|-122.908803631|-122.908803631|-122.908803631|-122.908803631|-122.908803631|-122.908803631|-122.908803631|-122.908803631|-122.908803631|-122.908803631|-124.02839202476|-126.75654898299|-128.49089922112|-128.49089922112|-128.49089922112|-128.49089922112|-128.49089922112|-131.57183789326|115.17083789891|115.17083789891|115.17083789891|115.17083789891|115.17083789891|115.17083789891|115.17083789891|115.17083789891|113.14228427992|113.14228427992|113.14228427992|113.14228427992|113.14228427992||113.14228427992|113.14228427992|112.65920033042|-126.77394923319|-126.77394923319|-126.77394923319|-126.77394923319|-126.77394923319|-126.77394923319|-126.77394923319|-126.77394923319|-126.77394923319|-126.77394923319|-126.77394923319|-126.77394923319|-126.77394923319|-126.77394923319|-126.77394923319|-126.77394923319|-126.77394923319|-130.80297118289|-130.80297118289|-130.80297118289|-130.80297118289|-130.80297118289|-130.80297118289|-130.80297118289|-130.80297118289|-130.80297118289|-130.80297118289|116.6579020926|116.6579020926|116.6579020926|116.6579020926|115.34937217166|115.34937217166|115.34937217166|115.34937217166|115.34937217166|115.34937217166|115.34937217166|115.34937217166|115.34937217166||115.34937217166|115.34937217166|115.34937217166|115.34937217166|115.34937217166|115.34937217166|115.34937217166|115.34937217166|115.34937217166|115.34937217166||115.34937217166|115.34937217166|115.34937217166|114.36818321468|112.29183536402|112.29183536402|111.11592394369|109.67324560503|106.36487012267|106.36487012267|103.33797942942|103.33797942942|103.33797942942|103.33797942942||103.33797942942|103.33797942942|103.33797942942|103.33797942942|93.583865184982|81.621742084509|81.621742084509|81.621742084509|81.621742084509|81.621742084509|81.621742084509|81.621742084509|81.621742084509|79.518485921042|79.518485921042|79.518485921042|79.518485921042|79.518485921042|79.518485921042|79.518485921042|79.518485921042|79.518485921042|79.518485921042|79.518485921042|79.518485921042|79.518485921042|79.518485921042|79.518485921042|77.776651057288|76.890923604903|76.890923604903|75.736028787756|74.144754327297|72.996949845949|71.707718829755||71.546309041649|-82.44270741931|-82.44270741931|-82.44270741931|-82.44270741931|-82.44270741931|-82.44270741931|-82.44270741931|-82.44270741931|-82.44270741931|-82.44270741931|-82.44270741931|-82.44270741931|-82.44270741931|-82.44270741931|-82.44270741931|-82.44270741931|-83.039841976715|-83.039841976715|-83.039841976715|-83.039841976715|-83.039841976715|-83.039841976715|-83.039841976715|-83.039841976715|-83.039841976715|-83.039841976715|-83.039841976715|-83.039841976715|-83.039841976715|-83.039841976715
01811|41316|/equities/nv5-holding|R2000GROWTH/R2000VALUE|102.43597216874|-109.96852636651|-109.96852636651|-109.96852636651|-109.96852636651|-109.96852636651|-109.96852636651|-109.96852636651|-109.96852636651|-109.96852636651|-109.96852636651|-109.96852636651|-109.96852636651|-109.96852636651|-109.96852636651|-109.96852636651|-109.96852636651|-109.96852636651|-109.96852636651||-109.96852636651|-109.96852636651|-109.96852636651|-109.96852636651|-111.00058312235|-113.07565037208|-114.18294521391|104.8083810382|104.8083810382||104.8083810382|104.8083810382|104.8083810382|103.47934155945||103.47934155945|103.47934155945|103.47934155945|102.36654689125|102.36654689125|102.36654689125|101.64194135988|98.512707078064|98.202175073716|96.486029232976|95.871655505013|95.871655505013|95.871655505013|95.871655505013|94.893505777597|92.277346052507|-99.871289935518|-99.871289935518|-99.871289935518|-99.871289935518|-99.871289935518||-99.871289935518|-99.871289935518|-99.871289935518|-99.871289935518|-99.871289935518|-99.871289935518|-99.871289935518|-99.871289935518|-99.871289935518|-99.871289935518|-100.80170791989|-101.62904291074|-101.62904291074|-101.62904291074|-101.62904291074|-101.62904291074|-102.30671490475|-103.26524213999|-105.28637964692|-106.24833898738|-106.24833898738|-107.1012080532|-107.59548519515|-108.13602899239|100.16690387624|100.16690387624|100.16690387624|100.16690387624|100.16690387624|100.16690387624|100.16690387624|100.16690387624|97.959341471914|95.984822213123|95.008967650676|93.843857302428|-101.0901210988|-101.0901210988|-101.30555464682|-101.30555464682|-101.30555464682|-101.30555464682|-101.30555464682|-102.24283395274|-102.6723169272|-102.97252315837|-102.97252315837|-102.97252315837|-102.97252315837|-102.97252315837|-102.97252315837|-102.97252315837|-103.23610564689|-103.24667561297|-104.93080237447|-105.42698227629|-105.45019294338||-105.45019294338|-105.45019294338|-105.45019294338|-105.45019294338|-105.96197539204|-105.96197539204|-105.96197539204|-105.96197539204|-105.96197539204|-105.96197539204|-105.96197539204|-105.97441854338|-107.01641326326|-109.61276981982|-110.91240705553|-111.23878875378|-112.36309873399|103.94848459661|103.94848459661|103.94848459661|103.94848459661|103.94848459661|103.94848459661|103.94848459661|103.94848459661|103.46053842372|103.15220196829|103.15220196829|102.64006985688|102.64006985688|102.32896369324|102.10335091104|102.10335091104|102.10335091104|102.10335091104|102.10335091104|102.10335091104|102.10335091104|101.04261152998|99.787793438009|99.787793438009|99.787793438009|99.787793438009||99.787793438009|99.787793438009|99.301435780052|99.007107423092|99.007107423092|99.007107423092|99.007107423092|99.007107423092|99.007107423092|99.007107423092||95.089005653886|92.914450743494|92.323559128242|90.692285682313|90.281907111191|90.281907111191|90.281907111191|89.028191705306|-98.915817212509|-98.915817212509|-98.915817212509|-98.915817212509|-99.644930468055|-99.787661506244||-99.787661506244|-99.787661506244|-99.787661506244|-99.787661506244|-99.787661506244|-99.787661506244|-99.787661506244|-99.787661506244|-99.787661506244|-100.13545021771|-100.13545021771|-100.13545021771|-100.13545021771|-100.13545021771|-100.13545021771|-100.13545021771|-100.13545021771|-100.52197341858|-100.52197341858|-101.36196198303|-101.36196198303|-101.36196198303|-101.36196198303|-102.6682894477|-104.25388958816|-104.57570237985|-105.27895870757|-105.27895870757|-105.86990735935|-105.86990735935|-105.86990735935|-105.86990735935|-105.86990735935|-105.86990735935|-105.86990735935||-105.86990735935|-107.27762432017|-109.52263706232|-109.52263706232|-109.52263706232|-109.52263706232|-109.52263706232|-109.52263706232|-109.52263706232|-109.52263706232|-111.25570920336|-113.5202349913|-114.04848518636|-114.04848518636|-114.41673830114|-115.5503574193|-115.5503574193|-115.69469878267|-115.69469878267|-116.97855639007|-119.87588654656|-119.87588654656|-119.89107217942|-122.19618829261|-122.80692453926|-123.60045083966|-124.33410740182|-124.33410740182|-124.33410740182|-124.33410740182|-137.14245243187
01812|1050151|/equities/arcimoto|R2000GROWTH|-0.74587876768512|-0.75801529455629|-0.78889529096249|-0.79208344869219|-0.79573715784377|-0.81859126199424|-0.82541250309613|-0.86423612326677|-0.87705443597497|-0.87705443597497|-0.88968271454905|-0.90978077871639|-0.91539669524765|-0.91539669524765|-0.91539669524765|-0.96092964091938|-0.9735384879183|-1.0008668231362|-1.0008668231362||-1.0008668231362|-1.0008668231362|-1.0008668231362|-1.0008668231362|-1.0008668231362|-1.0008668231362|-1.0008668231362|-1.0008668231362|-1.0008668231362||-1.0008668231362|-1.0008668231362|-1.0008668231362|-1.0008668231362||-1.0008668231362|-1.0023174375691|-1.0023174375691|-1.0023174375691|-1.0023174375691|-1.0023174375691|-1.0507138272565|-1.0617153733353|-1.1102059681526|-1.1573320904768|-1.1573320904768|-1.1778356443286|-1.2295840460327|-1.2685155855579|-1.3656062204488|-1.527651388209|0.93353468380728|0.93353468380728|0.73040522361639|0.60260079994073|0.49455864445225||-0.67803695130392|-0.67803695130392|-0.67803695130392|-0.68213219510905|-0.68213219510905|-0.68213219510905|-0.68213219510905|-0.68213219510905|-0.6987579913867|-0.70084222510263|-0.72155544077586|-0.72155544077586|-0.72155544077586|-0.72155544077586|-0.72155544077586|-0.72389582578576|-0.72389582578576|-0.75647709000143|-0.75647709000143|-0.75647709000143|-0.78641344030734|-0.79691781772061|-0.79691781772061|-0.81977537685947|-0.85250596993848|-0.85745060436907|-0.86525154106024|-0.87343218245628|-0.87343218245628|-0.87343218245628|-0.88882554029391|-0.88882554029391|-0.92035062616584|-0.9457958147613|-0.9457958147613|-0.9457958147613|-0.9457958147613|-0.95139859296185|-0.95139859296185|-0.95139859296185|-0.95139859296185|-0.95139859296185|-0.95139859296185|-0.96764290970015|-0.99451431015517|-1.0125159089144|-1.0205732390148|-1.0428313927366|-1.0511376445507|-1.0710362499528|-1.0834764612574|-1.1096207480583|-1.1299317650778|-1.1299317650778|-1.1404797559295|-1.1777552637032|-1.178257663535||-1.178257663535|-1.178257663535|-1.178257663535|-1.178257663535|-1.1980418579301|-1.2267131691201|-1.2313479852923|-1.2653866423775|-1.2809851714427|-1.3076336166072|-1.3076336166072|-1.3723706096199|-1.4815229077898|-1.5478032782964|-1.5864237918888|-1.5864237918888|-1.5876930636868|-1.6279923631863|-1.6399914836571|-1.6595350562461|-1.6595350562461|-1.6595350562461|-1.6595350562461|-1.6595350562461|-1.6595350562461|-1.6595350562461|-1.6595350562461|-1.6595350562461|-1.6595350562461|-1.6595350562461|-1.6595350562461|-1.6595350562461|-1.6595350562461|-1.6595350562461|-1.6595350562461|-1.6595350562461|-1.6595350562461|-1.6595350562461|-1.6595350562461|-1.6778166955188|-1.6892407476323|-1.7014930741902|-1.7014930741902||-1.7014930741902|-1.7014930741902|-1.7014930741902|-1.7014930741902|-1.7014930741902|-1.7194367798297|-1.7549297447699|-1.7588108508342|-1.8429731493254|1.5619009663575||1.5619009663575|1.5619009663575|1.5619009663575|1.5619009663575|1.5619009663575|1.5619009663575|1.5404455518185|1.4866061117316|-1.7027884673798|-1.7027884673798|-1.7027884673798|-1.7027884673798|-1.7027884673798|-1.7027884673798||-1.7027884673798|-1.7027884673798|-1.7027884673798|-1.7027884673798|-1.7027884673798|-1.7027884673798|-1.7027884673798|-1.7027884673798|-1.7027884673798|-1.7027884673798|-1.7027884673798|-1.7027884673798|-1.7027884673798|-1.7027884673798|-1.7027884673798|-1.7027884673798|-1.7027884673798|-1.7027884673798|-1.7027884673798|-1.7027884673798|-1.7027884673798|-1.7027884673798|-1.7027884673798|-1.7625428053763|-1.7728387184467|-1.7728387184467|-1.7728387184467|-1.8868652126884|1.5182105357462|1.5182105357462|1.5182105357462|1.4469006718324|1.3753729198957|-1.6928346100984|-1.6928346100984||-1.6928346100984|-1.6928346100984|-1.7060998461771|-1.7060998461771|-1.7060998461771|-1.7060998461771|-1.7060998461771|-1.7060998461771|-1.7060998461771|-1.7060998461771|-1.7060998461771|-1.7060998461771|-1.7060998461771|-1.7060998461771|-1.821222062699|-1.8269133984954|-1.8426815403734|-1.9712628140752|-1.9870975828507|-2.0678640246765|-2.1615155538338|-2.1811284180502|-2.2257406453088|-2.2257406453088|-2.2257406453088|-2.2257406453088|-2.2930451741699|-2.320294624223|-2.3560829026321|-2.4243532996287|-2.5662147315465
01813|16459|/equities/kirklands|R2000GROWTH|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|2.5444016016466|-3.112498209931|-3.112498209931|-3.112498209931|-3.112498209931|-3.112498209931|-3.112498209931|-3.112498209931|-3.112498209931|-3.112498209931|-3.1472202650458|-3.2524670485821||2.6249414449551|2.6249414449551|2.6249414449551|2.6249414449551|2.6249414449551|2.6249414449551|2.6249414449551|2.6249414449551|2.6249414449551||2.6249414449551|2.6249414449551|2.6249414449551|2.6249414449551||2.6249414449551|2.6249414449551|2.6249414449551|2.6249414449551|2.438823886008|2.4235603311387|2.4235603311387|2.4235603311387|2.4235603311387|2.4235603311387|2.4235603311387|2.4235603311387|2.4235603311387|2.4235603311387|2.4235603311387|2.0544836762577|1.8509804440906|1.8509804440906|1.6975671928647|1.6673412501285|1.6242680747718||1.5222195042955|1.5222195042955|1.5222195042955|1.3963550609336|1.3519839953476|1.3519839953476|-1.7720814407248|-1.7720814407248|-1.8350905445305|-1.8428435561217|-1.8428435561217|-1.8428435561217|-1.8428435561217|-1.8428435561217|-1.8428435561217|-1.8428435561217|-1.8428435561217|-1.8428435561217|-1.8721261882293|-1.9044568829523|-1.9200187582425|-1.9489097946939|-1.9502589194933|-1.9502589194933|-1.9567026503944|-1.9567026503944|-1.9567026503944|-1.9567026503944|-1.9567026503944|-1.9567026503944|-1.98430126026|-1.98430126026|-1.98430126026|-2.0507966469539|-2.0507966469539|-2.0507966469539|-2.0507966469539|-2.0563497394195|-2.0563497394195|-2.0563497394195|-2.0563497394195|-2.0563497394195|-2.0609441498773|-2.1866046101801|-2.2712273234518|-2.4303256928665|-2.4303256928665|-2.4710063602905|-2.5443013140869|-2.5742125985039|-2.6144752631599|-2.6888775551344|-2.6888775551344|-2.6888775551344|-2.7067674442605|-2.7067674442605|-2.8202970606834||-2.8997745229967|-2.9803049911136|-3.0286723363262|-3.0774136238475|-3.1360150501881|-3.1789056643021|-3.2364345186875|-3.2364345186875|-3.2364345186875|-3.3265271577488|-3.3472524388245|-3.3997750131743|-3.4470000364667|-3.5074776519543|-3.5427530064855|-3.6758367766577|-3.7466851328962|-3.7510304061767|3.1170153277478|3.1170153277478|3.1170153277478|3.1170153277478|2.9221726410213|2.8589694889192|2.6710772681903|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346||2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346||2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346||2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|2.6499541155346|-3.1154296355479|-3.1154296355479|-3.1154296355479|-3.1154296355479|-3.1305000328216|-3.1305000328216|-3.1305000328216|-3.1305000328216|-3.1305000328216|-3.1305000328216|-3.1305000328216|-3.1305000328216|-3.1305000328216|-3.1305000328216|-3.1305000328216|-3.1305000328216|-3.1305000328216|-3.1305000328216|-3.1305000328216|-3.1305000328216|-3.1305000328216|-3.1305000328216|-3.1305000328216||-3.1305000328216|-3.1305000328216|-3.1305000328216|-3.1305000328216|-3.1305000328216|-3.1305000328216|-3.1305000328216|-3.1305000328216|-3.1305000328216|-3.1328831804232|-3.23162587621|-3.2402106394591|-3.2402106394591|-3.2402106394591|-3.2402106394591|-3.2402106394591|-3.2402106394591|-3.3041228310071|-3.3084697740832|-3.3882996393087|-3.5322218251379|-3.5322218251379|-3.5819130553307|-3.6523397129507|-3.6523397129507|-3.6523397129507|-3.6659330440595|-3.6899256257034|-3.7251730749902|-3.7251730749902|-3.7565630877823
01814|50983|/equities/mri-interventions|R2000GROWTH|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.556819592463|6.4692439884466|6.3324932887071|6.3043371123201|6.0766631146411|6.0618484042464||6.038043733314|6.038043733314|6.038043733314|6.038043733314|5.8546039865913|5.8546039865913|5.8546039865913|5.8546039865913|5.8546039865913||5.8546039865913|5.8546039865913|5.633599206971|5.4993100929778||5.4659257024568|5.4659257024568|5.4659257024568|5.4659257024568|5.4659257024568|5.4659257024568|5.4659257024568|5.4659257024568|5.4659257024568|5.4659257024568|5.4659257024568|5.3226284285433|5.3205646960875|5.0562942258672|4.8359935804822|-6.0406805402768|-6.0406805402768|-6.0406805402768|-6.0406805402768|-6.0406805402768|-6.0406805402768||-6.0406805402768|-6.0406805402768|-6.0406805402768|-6.0406805402768|-6.0406805402768|-6.0406805402768|-6.0406805402768|-6.0406805402768|-6.1250895534105|5.070227942438|5.070227942438|5.070227942438|5.0524755689513|5.0077562567273|4.677262782684|4.540948911415|4.540948911415|4.540948911415|4.540948911415|4.540948911415|4.540948911415|-5.4252363959582|-5.4252363959582|-5.4252363959582|-5.4252363959582|-5.4252363959582|-5.4252363959582|-5.4252363959582|-5.4252363959582|-5.4252363959582|-5.4252363959582|-5.4252363959582|-5.4252363959582|-5.4252363959582|-5.4252363959582|-5.4252363959582|-5.5348794239132|-5.6771769542792|-5.747636607387|-5.747636607387|-5.747636607387|-5.747636607387|-5.747636607387|-5.7773946137767|-5.7773946137767|-5.7773946137767|-5.7773946137767|-5.7773946137767|-5.951827377251|-5.9611972903446|-6.0335523657485|-6.0610128776302|-6.0610128776302|-6.0610128776302|-6.0610128776302|-6.0610128776302|-6.0610128776302||-6.0610128776302|-6.0610128776302|-6.0610128776302|-6.0610128776302|-6.0610128776302|-6.0610128776302|-6.1869659609785|-6.1869659609785|-6.1869659609785|-6.1869659609785|-6.1869659609785|-6.4169066423829|-6.7129184928929|-6.9456646141515|-6.9743914291576|-6.9743914291576|-7.0501407169982|-7.1695618390688|-7.2643539818553|-7.2643539818553|-7.2643539818553|-7.2643539818553|-7.2643539818553|-7.2643539818553|-7.2643539818553|-7.2643539818553|-7.3806405048346|-7.3806405048346|-7.4523783768521|-7.6062596195991|-7.6062596195991|-7.6062596195991|-7.6594576765391|-7.6594576765391|-7.6594576765391|-7.6677305620349|-7.6921756562759|-7.6921756562759|-7.6921756562759|-7.7462236038905|-7.7462236038905|-7.804114989888|-8.1291898635097||-8.1291898635097|-8.1291898635097|-8.1291898635097|-8.1291898635097|-8.1291898635097|-8.1291898635097|-8.1417693938994|-8.1417693938994|-8.1417693938994|-8.2950215964609||-8.3228020567688|-8.6137256120095|-8.6137256120095|-8.6137256120095|-8.6137256120095|-8.6137256120095|-8.6137256120095|-8.6137256120095|-8.7809894056728|-9.0277440516607|-9.3427697161035|-9.3427697161035|-9.3427697161035|-9.3427697161035||-9.3427697161035|-9.3427697161035|-9.6353000511942|-9.9645441759756|-10.01533791634|-10.182597712373|-10.290108499367|-10.377898703503|-10.523776065959|8.8669553320655|8.8669553320655|8.8669553320655|8.8669553320655|8.8669553320655|8.8669553320655|8.8669553320655|8.8669553320655|8.8669553320655|8.8669553320655|8.8669553320655|8.8669553320655|8.5615135611958|8.5615135611958|8.5615135611958|8.5615135611958|8.5615135611958|8.5615135611958|8.5615135611958|8.5615135611958|8.5166713031068|8.5166713031068|7.8145954114347|7.6022397127582|7.4980442354892|7.3007885695301||7.3007885695301|7.3007885695301|7.3007885695301|7.2362314596002|-8.716863253583|-8.716863253583|-8.716863253583|-8.716863253583|-8.716863253583|-8.716863253583|-8.716863253583|-8.716863253583|-8.716863253583|-8.716863253583|-8.938459161111|-9.0310658649033|-9.1372956120775|-9.405086975015|-9.405086975015|-9.597874540661|-9.7120328949273|-9.7259643393954|-9.8430999501419|-9.8430999501419|-9.8430999501419|-9.8430999501419|-9.8430999501419|-9.8430999501419|-9.8430999501419|-9.8748331317054|-10.169863940251
01815|1172512|/equities/esports-technologies|R2000GROWTH|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.18493137595427|0.16971129739863|0.16971129739863|0.16971129739863|0.16971129739863|0.098256991578271|0.071141105308718|0.060745672401004|0.047912102404729|0.047912102404729|0.047912102404729|0.047912102404729||0.047912102404729|0.047912102404729|0.047912102404729|0.047912102404729|0.047912102404729|0.047912102404729|0.047912102404729|0.047912102404729|0.047912102404729||0.047912102404729|0.047912102404729|0.047912102404729|-0.099048638201553||-0.099048638201553|-0.10470404315248|-0.11242671463506|-0.11631604083355|-0.11631604083355|-0.11631604083355|-0.11631604083355|-0.11631604083355|-0.11911782420041|-0.12757535840473|-0.13442262161829|-0.14174180387134|-0.14600200291502|-0.15090309221162|-0.15090309221162|-0.165203434186|-0.18417047828637|-0.19707275687216|-0.21451417173013|-0.22142686035417|-0.224909708087||-0.224909708087|-0.2397885664021|-0.25718730011638|-0.26597002864635|-0.26597002864635|-0.26597002864635|-0.26995002735826|-0.29387224793073|-0.31160250214666|-0.32350277426541|-0.33291975502835|-0.35496639068112|-0.35692034974081|-0.35692034974081|-0.35692034974081|-0.37510593913642|-0.39870104905794|-0.42222893739553|-0.4397488196946|-0.46274869491732|-0.5155485534566|-0.54924838632868|-0.61515377065126|-0.66502085632289|-0.72488984638016|-0.74415537575395|-0.75633375688296|-0.81019861961847|-0.88093180254042|-1.1846297918088|-1.2043569095309|-1.2043569095309|-1.2043569095309|-1.3501604704256|-1.484722236593|-1.5670144831686|-1.7166605299876|-1.872111705295|-2.2154463467242|1.210054181279|1.210054181279|1.210054181279|1.210054181279|1.210054181279|1.210054181279|-2.034042105976|-2.034042105976|-2.034042105976|-2.034042105976|-2.034042105976|-2.034042105976|-2.034042105976|-2.1598801457255|-2.2351852993133|-2.2351852993133|-2.3070392321615|-2.4602102185917||-2.547442284501|-2.547442284501|-2.547442284501|-2.547442284501|-2.547442284501|1.1802062189561|1.1802062189561|1.1802062189561|1.1802062189561|1.1802062189561|1.1802062189561|1.1802062189561|1.1802062189561|-2.116308127946|-2.116308127946|-2.116308127946|-2.116308127946|-2.116308127946|-2.116308127946|-2.3692868077163|-2.6368742213651|-3.0201935620225|-3.070437308938|-3.2597635948997|-3.589126357805|-3.7463014096808|-3.906745920666|-4.0455690834355|-4.0455690834355|-4.108743333533|-4.2427703536381|-4.3268559284596|-4.3416177108981|-4.3428530246127|-4.5063922835841|-4.9259357930835|-5.2767620485818|-5.4620689862078|-5.5032579242822|-5.5032579242822|-5.6685642864568|-5.851238160913|-5.9554544211229||-5.9554544211229|-6.1631715960856|-6.5461351283784|-6.9294836000596|-7.3270928281319|-7.4593807875858|-7.6073674691768|-7.7114639561543|-8.3489621390017|-8.3489621390017||-8.3489621390017|-8.3489621390017|-8.6382914107279|-8.8499346354754|-9.2692607618207|-9.5011788978438|-9.649782010169|-9.7314798790561|-10.07061441185|-10.07061441185|-10.07061441185|-10.07061441185|-10.405331177583|-10.405331177583||-10.405331177583|-10.405331177583|-10.405331177583|-10.405331177583|-10.405331177583|-10.405331177583|-10.405331177583|-10.405331177583|-10.405331177583|-11.325712198539|-11.498125017267|-12.231361217611|-12.519401306701|-12.535445313533|-12.538439385185|-12.844266167492|-13.37140728722|-13.442619024493|-13.96974334317|-14.38093751887|-14.454354833422|-14.454354833422|-14.460561300712|-14.813623297432|-15.042748411739|-15.069568879968|-15.069568879968|-15.069568879968|-15.069568879968|-15.069568879968|-15.069568879968|-15.069568879968|-15.069568879968|-15.069568879968|-15.069568879968||-15.538521470054|-15.538521470054|-15.538521470054|-15.538521470054|-15.538521470054|-15.538521470054|-15.538521470054|-15.538521470054|-15.538521470054|-15.538521470054|-15.538521470054|-15.538521470054|-15.538521470054|-15.679523668272|-16.786360168437|-17.110510773107|-17.872012132456|-18.273971750473|-18.273971750473|-19.274162771675|-20.232402804133|-20.76611466169|-21.959627466727|-23.077752516589|-23.377979087635|-23.377979087635|-24.523865858497|-25.050405731667|-25.676283879268|-26.661371384713|-28.233579064578
01816|29761|/equities/blucora|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||25.869968891896|25.854409854454||25.816011394441|25.798345315655|25.787050816968|25.771723108772|25.768580574993|25.762867021565|25.759019162925|25.729465673005|25.703784562966|25.703784562966|25.674486951354|25.674486951354|25.653875488178|25.626527620836|25.591886351487|25.591886351487|25.552094907651|25.518993557702|25.496104440436|25.455672274414|25.434039364116|25.434039364116|25.412270452084|25.412270452084|25.387522275251|25.353913050009|25.337403753414|25.327623581767|25.327623581767|25.327623581767|25.327623581767|25.220692660941|25.169103121904|25.140670538112|25.122412416851|25.086569703857|25.031744123874|25.00415995538|24.972955734859|24.92661744503|24.872352614975|24.796780708737|24.723924031199|24.662414407664|24.613794591619|24.569771001287|24.445857469184|24.344285691162|24.211429079793|24.144365690839|24.04096211183|23.846070276234|23.643410455886|-21.813710040844|-22.092733722038|-22.269703287887|-22.438004488203||-22.621960427008|-22.621960427008|-22.621960427008|-22.756887240613|-22.756887240613|-22.756887240613|-22.854319461413|-22.931751514447|-22.931751514447|-23.196390868306|-23.198302946238|-23.198302946238|-23.198302946238|-23.198302946238|-23.198302946238|-23.198302946238|-25.461549133888|-26.113209877667|24.070102348169|24.070102348169|24.070102348169|24.070102348169|24.070102348169|24.070102348169|24.070102348169|24.070102348169|24.070102348169|24.070102348169|24.060578701361|24.060578701361|24.060578701361|24.060578701361|24.060578701361|23.778421584615|23.045468321386|22.958817977159|22.958817977159|22.655352824759|22.616503867652|21.657226625577|21.254973057791|-22.991497560286|-22.991497560286||-22.991497560286|-22.991497560286|-22.991497560286|-22.991497560286|-22.991497560286|-22.991497560286|-22.991497560286|-22.991497560286|-22.991497560286|-22.991497560286||-22.991497560286|-22.991497560286|-22.991497560286|-22.991497560286|-22.991497560286|-22.991497560286|-22.991497560286|-22.991497560286|-22.991497560286|-22.991497560286|-22.991497560286|-22.991497560286|-23.154441564109|-23.3582949921||-23.3582949921|-23.3582949921|-23.3582949921|-23.3582949921|-23.3582949921|-23.3582949921|-23.3582949921|-23.3582949921|-23.3582949921|-23.745049719955|-23.763426339363|-23.763426339363|-24.272810073221|-24.272810073221|-25.880665550621|-25.880665550621|-25.880665550621|-26.644627847045|-26.835142336255|-26.933632533204|-26.933632533204|-27.005148217028|-27.143047011501|-27.412863904245|25.537790905469|25.537790905469|25.537790905469|25.537790905469|25.537790905469|25.537790905469|25.537790905469|25.537790905469|25.537790905469|25.283657430536|24.477757850097||24.276176702973|24.276176702973|24.276176702973|24.276176702973|23.852418859796|-25.813988396374|-25.813988396374|-25.813988396374|-25.813988396374|-25.813988396374|-25.813988396374|-25.813988396374|-25.813988396374|-25.813988396374|-25.813988396374|-25.813988396374|-25.813988396374|-26.138320919371|-26.193688706664|-27.092154533894|-28.205170983772|-28.602489862951|-29.074521393811|-29.907801675836|-30.39553132213|28.206028919486|28.206028919486|28.206028919486|28.206028919486|28.206028919486|28.206028919486
01817|17614|/equities/ziopharm-oncology|R2000GROWTH|1.4003294193478|1.4003294193478|1.4003294193478|1.4003294193478|1.4003294193478|1.4003294193478|1.4003294193478|1.4003294193478|1.4003294193478|1.4003294193478|1.4003294193478|1.4003294193478|1.2757092388646|1.2757092388646|1.2757092388646|1.2757092388646|1.2757092388646|1.2757092388646|1.2757092388646||1.2757092388646|1.2757092388646|1.2757092388646|1.2757092388646|1.2646768393534|1.2534741828196|0.9977491243408|0.77894341766015|0.67721493839307||-1.1085075166726|-1.1085075166726|-1.1085075166726|-1.1085075166726||-1.1085075166726|-1.1085075166726|-1.1085075166726|-1.1085075166726|-1.1085075166726|-1.1085075166726|-1.1085075166726|-1.1085075166726|-1.1085075166726|-1.1861750446982|-1.265805564901|-1.2862839815581|-1.3077044285629|-1.3734493627917|-1.4701103981745|-1.4871494766796|-1.4871494766796|-1.4871494766796|-1.4986105226504|-1.5234884815887|-1.5234884815887||-1.5234884815887|-1.5234884815887|-1.5234884815887|-1.5234884815887|-1.5987094494453|-1.6437258959234|-1.6437258959234|-1.6437258959234|-1.6437258959234|-1.6437258959234|-1.6437258959234|-1.6437258959234|-1.6437258959234|-1.6437258959234|-1.6446212307089|-1.6446212307089|-1.6446212307089|-1.7660235183629|-1.9449150448808|-1.9887389878177|-2.0367099951532|-2.0427023250906|-2.0427023250906|-2.0427023250906|-2.1366773059613|-2.1366773059613|-2.1366773059613|-2.1366773059613|-2.1366773059613|-2.1366773059613|-2.1801941214087|-2.1801941214087|-2.2431046165892|-2.2906291391463|-2.2906291391463|-2.4631434773969|-2.6240562523767|-2.6240562523767|-2.6240562523767|-2.6240562523767|-2.6240562523767|-2.6240562523767|-2.6240562523767|-2.6240562523767|-2.6240562523767|-2.6240562523767|-2.6240562523767|-2.6240562523767|-2.6240562523767|-2.6839027965712|-2.6839027965712|-2.7600030992481|-2.8775590762003|-2.928121108093|-3.0094123419547|-3.0917915697919|-3.2282683911176||-3.3710204034218|-3.4650782776286|-3.5045039786735|-3.5045039786735|-3.6282822107649|-3.8099247256227|-3.938083129824|-3.9485614126814|-3.9485614126814|-3.9485614126814|-3.9485614126814|-4.2694016304163|-4.5836684666902|-4.8343538534675|-7.2693932334619|-7.4525480844398|-7.6020533351787|-7.7594487624415|-7.7594487624415|-7.7594487624415|-7.9943875424342|-8.1030971862957|-8.1367836403222|-8.1367836403222|-8.1367836403222|-8.1367836403222|-8.1367836403222|-8.2382039413818|-8.3281711589372|-8.3878944711916|-8.3878944711916|-8.3878944711916|-8.3878944711916|-8.3878944711916|-8.3878944711916|-8.3878944711916|-8.3878944711916|-8.3878944711916|-8.3878944711916|-8.3878944711916|-8.3878944711916|-8.3878944711916|-8.3878944711916||-8.3878944711916|-8.3878944711916|-8.3878944711916|-8.3878944711916|-8.7044004669381|-8.7044004669381|-8.7044004669381|-8.7044004669381|-8.7044004669381|-8.7044004669381||-8.7044004669381|-8.7044004669381|-8.7044004669381|-8.7044004669381|-8.8638896931755|-8.9385993469145|-8.9969438169164|-9.3136597048091|-9.3623998309559|-9.4531663949165|-9.687518072887|-9.7846311736589|-9.8041639013912|-9.8041639013912||7.4971093365693|7.4971093365693|7.4971093365693|7.4971093365693|7.4971093365693|7.4971093365693|7.4971093365693|7.4971093365693|7.4971093365693|7.3752878715754|7.288215204568|7.288215204568|7.288215204568|7.288215204568|7.288215204568|7.288215204568|7.288215204568|7.288215204568|7.288215204568|7.288215204568|7.288215204568|7.288215204568|7.288215204568|7.288215204568|7.288215204568|7.288215204568|7.288215204568|7.288215204568|7.288215204568|7.288215204568|7.288215204568|7.288215204568|7.288215204568|7.288215204568|7.288215204568||7.288215204568|7.288215204568|7.288215204568|7.288215204568|7.288215204568|7.288215204568|6.9652784857868|6.9652784857868|-8.9910751445948|-8.9910751445948|-8.9910751445948|-8.9910751445948|-8.9910751445948|-8.9910751445948|-9.4124170523947|-9.5749079366598|-9.8606198253536|-10.055252980585|-10.055252980585|-10.3189694319|-10.3189694319|-10.3189694319|-10.3189694319|-10.3189694319|-10.3189694319|-10.3189694319|-10.677690383562|-10.677690383562|-10.914401403632|8.7068446381103|8.7068446381103
01818|41223|/equities/nrg-yield-inc|R2000GROWTH/R2000VALUE|-23.070577766323|-23.239253840871|-23.517306675669|-23.517306675669|-23.680340835515|-24.205807444192|-24.46211682513|-24.46211682513|-24.46211682513|-24.46211682513|-24.46211682513|-24.46211682513|-24.46211682513|-24.46211682513|-24.46211682513|-24.46211682513|-24.674017389115|-24.950020321537|-25.616688313671||24.013587426771|24.013587426771|24.013587426771|24.013587426771|24.013587426771|24.013587426771|24.013587426771|24.013587426771|24.013587426771||24.013587426771|24.013254647919|24.013254647919|23.780283298171||23.601981416981|23.103312774544|23.056958838481|23.056958838481|23.056958838481|23.056958838481|23.056958838481|22.201743949838|22.201743949838|22.201743949838|22.201743949838|22.201743949838|22.201743949838|22.201743949838|22.201743949838|22.201743949838|22.201743949838|22.201743949838|21.608048612748|19.825330451457|19.825330451457||19.825330451457|19.825330451457|19.825330451457|19.825330451457|19.825330451457|19.825330451457|19.825330451457|19.825330451457|19.825330451457|19.825330451457|19.825330451457|19.825330451457|19.825330451457|19.825330451457|19.23284432685|19.23284432685|19.23284432685|19.23284432685|19.23284432685|19.23284432685|18.718825849335|18.718825849335|18.718825849335|18.718825849335|18.718825849335|18.718825849335|18.718825849335|18.468695888299|18.265494727844|18.209007239334|18.209007239334|17.568895949249|-20.082598144782|-20.082598144782|-20.082598144782|-20.373442684029|-20.488442458945|-21.492769283539|-21.667523671676|-21.667523671676|-22.900026640947|-23.668085453306|-23.807317280542|-23.909796741021|-23.955554777583|-23.955554777583|-23.955554777583|-23.955554777583|-23.955554777583|-23.955554777583|-23.955554777583|-23.955554777583|-23.955554777583|-23.955554777583|-23.955554777583|-24.108950197918|-24.433066320715||-24.433066320715|-24.433066320715|-24.433066320715|-24.433066320715|-24.433066320715|-24.433066320715|-24.433066320715|-24.433066320715|-24.433066320715|-24.48229657312|-24.575678189234|-24.575678189234|-24.575678189234|-24.575678189234|-24.575678189234|-24.575678189234|-24.575678189234|-24.575678189234|-24.575678189234|-25.070837907384|-25.070837907384|-25.095375410264|-25.592639887272|-26.212322301268|-26.371456475168|-26.371456475168|-26.856617233389|-27.126178992765|-27.126178992765|-27.126178992765|-27.126178992765|-27.126178992765|-27.126178992765|-27.126178992765|-27.249087189057|-27.589541592442|-27.88090819794|-27.88090819794|-27.88090819794|-27.984896654089|-28.178219470934|-28.247743564133|-28.567841157598||-28.567841157598|-28.567841157598|-28.567841157598|-29.079468525431|-29.31385431133|-29.702875194264|-29.702875194264|27.60134311846|27.60134311846|27.60134311846||27.60134311846|27.60134311846|27.60134311846|27.60134311846|27.60134311846|27.60134311846|27.60134311846|27.60134311846|-29.452677306149|-29.452677306149|-29.452677306149|-29.452677306149|-29.452677306149|28.221555668211||28.221555668211|28.221555668211|28.221555668211|28.221555668211|28.221555668211|28.221555668211|28.221555668211|28.221555668211|28.221555668211|28.023951590167|-30.331429784866|-30.331429784866|-30.331429784866|-30.331429784866|-30.331429784866|-30.331429784866|-30.331429784866|-30.402474164399|-30.402474164399|-30.402474164399|-30.402474164399|-30.402474164399|-30.402474164399|28.539672840784|28.539672840784|28.539672840784|28.539672840784|28.539672840784|28.539672840784|28.539672840784|-30.757927249907|-30.757927249907|-30.757927249907|-30.757927249907|-30.757927249907||-30.757927249907|-30.757927249907|-30.757927249907|-30.757927249907|-30.757927249907|-30.757927249907|-30.757927249907|-30.757927249907|-30.757927249907|-30.757927249907|-30.757927249907|-30.757927249907|-30.757927249907|-30.757927249907|-30.757927249907|-30.757927249907|-30.757927249907|-30.757927249907|-30.757927249907|-30.757927249907|-31.497724990833|-31.497724990833|-31.497724990833|-31.497724990833|-31.497724990833|-31.497724990833|-31.791988139669|-31.906507764878|-31.906507764878|-31.906507764878|-32.700564687586
01819|17089|/equities/red-robin-gourmet|R2000GROWTH|-11.488190158279|-11.488190158279|-11.532011014522|-11.611003683306|-11.611003683306|-11.811122789928|-11.811122789928|-11.811122789928|-11.845791965666|-11.893216107857|-11.893216107857|-11.893216107857|-12.063573438339|-12.190239873842|-12.190239873842|-12.190239873842|-12.275621907926|-12.335135372719|-12.337372577015||-12.453854857923|-12.453854857923|-12.569838800961|-12.613197025276|-12.613197025276|-12.613197025276|-12.613197025276|-13.000496635412|11.187387384045||11.187387384045|11.104798909897|11.104798909897|10.976998776059||10.79433178224|10.508868633794|10.461742969671|10.428881164302|10.201784736648|10.201784736648|10.201784736648|9.7197031880788|9.7197031880788|9.5645813307687|9.151201548568|8.7646682686183|8.7379654189583|8.5212559457881|8.3681010930917|8.2500972079367|8.2500972079367|8.2500972079367|8.2500972079367|8.2500972079367|8.2500972079367||8.2500972079367|8.2500972079367|8.2500972079367|8.2500972079367|8.2500972079367|8.2495522816016|7.9634666726935|7.9634666726935|7.9634666726935|7.9634666726935|7.9634666726935|7.9634666726935|7.9634666726935|7.9634666726935|7.1485744897909|-8.5004065393438|-8.5004065393438|-8.5004065393438|-8.5004065393438|-8.5004065393438|-8.5004065393438|-8.5004065393438|-8.5004065393438|-8.5004065393438|-8.5004065393438|-8.5004065393438|-8.5004065393438|-8.5004065393438|-8.5004065393438|-8.5935074619706|-8.908645424095|-8.908645424095|-8.908645424095|-8.9272732642973|-8.9272732642973|-8.9272732642973|-8.9272732642973|-9.3236370249683|-9.3944003341203|-9.3944003341203|-9.3944003341203|-9.5445997977262|-9.6628887679848|-10.024320923253|-10.218753528753|-10.218753528753|-10.218753528753|-10.956948651383|-11.396887449765|-11.572728980832|-11.572728980832|-11.572728980832|-11.572728980832|-11.572728980832|-11.572728980832|-11.831421177975|-11.832689754822||-11.996594843867|-11.996594843867|-12.090711259844|-12.207990540401|-12.326219544184|-12.326219544184|-12.326219544184|-12.396073052633|-12.396073052633|-12.50157208765|-12.50157208765|-13.158413572714|-13.609625943949|-14.175672778874|-14.42088112278|-14.987090740416|-15.260532176925|-15.260532176925|-15.260532176925|-15.260532176925|-15.260532176925|-15.590101433921|13.747411561941|13.747411561941|13.747411561941|13.747411561941|13.747411561941|13.747411561941|13.747411561941|13.747411561941|13.747411561941|13.747411561941|13.477901804155|13.018871510109|13.018871510109|12.979885818974|12.979885818974|12.979885818974|12.743762018963|12.029735833058|-14.588844489251|-14.588844489251|-14.588844489251||-14.588844489251|-14.588844489251|-14.588844489251|-14.588844489251|-14.588844489251|-14.588844489251|-14.588844489251|-14.588844489251|-14.588844489251|-14.588844489251||-14.588844489251|-14.588844489251|-14.588844489251|-14.721659594595|-14.721659594595|-14.890682298096|-14.890682298096|-14.890682298096|-14.890682298096|-15.135846542156|-15.329273884866|-15.36863829623|-15.374597623728|-15.945108814131||13.106807473399|13.106807473399|12.365792983159|-14.203844777103|-14.203844777103|-14.203844777103|-14.203844777103|-14.203844777103|-14.203844777103|-14.203844777103|-14.413160420519|-14.470633605683|-14.470633605683|-14.470633605683|-14.489015212284|-14.704731264866|-14.704731264866|-14.704731264866|-14.704731264866|-14.748990739537|-14.748990739537|-14.748990739537|-14.979989013355|-15.150544123828|-15.74207672033|13.429971118688|13.429971118688|13.429971118688|13.429971118688|13.429971118688|13.429971118688|13.429971118688|13.429971118688|13.429971118688|12.706079478528||12.618353178729|12.618353178729|12.618353178729|12.618353178729|12.489836801676|12.311188326948|12.311188326948|12.311188326948|12.311188326948|11.699653584287|11.634465383739|11.584473105769|10.8505418262|10.288795631377|10.288795631377|10.288795631377|10.288795631377|10.288795631377|10.288795631377|10.288795631377|10.288795631377|10.288795631377|9.8363287904172|9.673698793772|9.431886976431|9.0240411421438|8.4183790044409|-9.9804120774157|-10.108235756014|-10.48553950638|8.8333927436026
01820|949588|/equities/intelligent-systems|R2000GROWTH|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.154231230313|-13.28192325863|-13.455747829905|-13.47449195278|-13.746013454732||-13.84886471887|-13.910227374452|-14.005253134191|-14.186392106413|-14.405435550875|-14.441595170968|-14.561823048055|-15.00026964022|-15.417521464309||-15.715024298519|-15.927249080704|-15.96676325974|-15.96676325974||-15.96676325974|-15.96676325974|-15.96676325974|-15.96676325974|-15.96676325974|-15.96676325974|-15.96676325974|-15.96676325974|-15.96676325974|-16.027265183669|-16.027265183669|-16.027265183669|-16.027265183669|-16.027265183669|-16.027265183669|-16.027265183669|-16.027265183669|-16.673450382265|-18.211611862219|-18.64679084358|-18.800044966377||-18.918525295249|-18.918525295249|-18.918525295249|-18.918525295249|-18.918525295249|-18.982257935888|-18.982257935888|-18.982257935888|-19.144175208814|-19.276636216385|-19.276636216385|-19.771817999132|-20.243408500097|-20.873220574882|-20.873220574882|-22.17181194603|-22.17181194603|-22.17181194603|-22.17181194603|-22.17181194603|-22.17181194603|-22.17181194603|-22.294377729552|-22.294377729552|-22.294377729552|-22.294377729552|-22.294377729552|-22.294377729552|-22.294377729552|-22.294377729552|-22.294377729552|-22.294377729552|-22.294377729552|-22.294377729552|-22.294377729552|-22.294377729552|-22.294377729552|-22.294377729552|-22.294377729552|-22.294377729552|-22.390919708827|-22.845800319887|-23.083034952896|-23.083034952896|-23.083034952896|-23.083034952896|-23.083034952896|-23.083034952896|-23.083034952896|-23.083034952896|-23.534042279204|-23.534042279204|-23.534042279204|-23.534042279204|-23.534042279204|-23.534042279204|-23.534042279204||-23.534042279204|-23.534042279204|-23.534042279204|-23.534042279204|-23.534042279204|-23.534042279204|-23.534042279204|-23.534042279204|-23.534042279204|-23.813633715027|-23.813633715027|-23.88181547204|-24.233406851461|-24.515777820131|-24.515777820131|-24.515777820131|-24.515777820131|-24.515777820131|-24.765198223879|-24.906279775572|-24.906279775572|-24.906279775572|-25.483921921995|-25.773696616042|-25.773696616042|-25.773696616042|-25.773696616042|-25.773696616042|-25.773696616042|-25.773696616042|-25.773696616042|-25.97973681662|-25.97973681662|-25.97973681662|-25.97973681662|-25.97973681662|-25.97973681662|-25.97973681662|-26.08859614502|-26.5517743337|-26.701196156883|-26.701196156883|-26.746330326292||-27.042588624129|23.590706061608|23.590706061608|23.590706061608|23.590706061608|23.590706061608|23.590706061608|23.590706061608|23.520569118297|-26.553548073571||-26.553548073571|-26.553548073571|-26.553548073571|-26.553548073571|-26.553548073571|-26.553548073571|-26.553548073571|-26.553548073571|-26.553548073571|-26.553548073571|-26.553548073571|-26.553548073571|-26.553548073571|-26.553548073571||-26.553548073571|-26.553548073571|-26.553548073571|-26.553548073571|-26.553548073571|-26.553548073571|-26.553548073571|-26.553548073571|-26.553548073571|-26.553548073571|-26.553548073571|-26.619683224234|-26.619683224234|-26.769236624542|-26.996840437588|-27.73982859578|-28.203296879386|-28.203296879386|-28.203296879386|-28.304567346977|-28.304567346977|-28.304567346977|-28.474519316805|-29.071132837018|-29.951287784268|-30.067985258819|-30.716094664204|-30.970937918146|-31.181100147973|-31.181100147973|-31.181100147973|-31.181100147973|-31.181100147973|-31.181100147973|-31.181100147973||-31.181100147973|-31.515110830477|-31.575566657488|-31.575566657488|-31.575566657488|-31.575566657488|-31.575566657488|-31.826865319777|-31.826865319777|-31.826865319777|-31.943973360645|-32.610482015198|-32.92664675137|-33.742385592953|-34.09555106165|-34.09555106165|-34.16810072795|-34.81286363891|-34.81286363891|-34.81286363891|-35.048770248782|-35.048770248782|-35.171633839487|-35.694237417512|-36.442486756966|-36.461095909195|32.131602899451|32.131602899451|32.131602899451|32.131602899451|32.131602899451
01821|1172722|/equities/aveanna-healthcare-holdings|R2000GROWTH|-2.8553223133666|-2.8553223133666|-2.8553223133666|-2.8553223133666|-2.8553223133666|-2.8553223133666|-2.8553223133666|-2.8553223133666|-2.8553223133666|-2.8553223133666|-2.8553223133666|-2.8553223133666|-2.8553223133666|-2.8553223133666|-2.8553223133666|-2.8553223133666|-2.8553223133666|-2.8553223133666|-2.8875357707984||2.3119245051296|2.3119245051296|2.3119245051296|2.3119245051296|2.3119245051296|2.3119245051296|2.3119245051296|2.3119245051296|2.3119245051296||2.3119245051296|2.3119245051296|2.2749161719118|2.1809624829595||2.1800601722784|2.1800601722784|2.1800601722784|2.1800601722784|2.1800601722784|2.1800601722784|2.1800601722784|2.1800601722784|2.1800601722784|2.1800601722784|2.1800601722784|2.1800601722784|2.1800601722784|2.1800601722784|2.1800601722784|2.1800601722784|2.1800601722784|2.1800601722784|2.0743723977481|1.8323238500444|1.8323238500444||1.7825821250112|1.7299685735063|1.7299685735063|1.6165096184232|1.527510556495|1.527510556495|1.3426117465627|1.2315130151788|1.1983478309357|1.1417305875659|1.1417305875659|1.1417305875659|1.1217907572528|1.1217907572528|1.1086564157561|1.0978273404268|1.0978273404268|1.0978273404268|1.0978273404268|1.0978273404268|1.0978273404268|1.0978273404268|1.0978273404268|1.0978273404268|1.0978273404268|1.0978273404268|1.0978273404268|-1.3053637064333|-1.3053637064333|-1.3053637064333|-1.3348485536967|-1.3353873036078|-1.3548747854952|-1.3654164426331|-1.3987960410123|-1.4192178924884|-1.435797627326|-1.4584822004177|-1.4584822004177|-1.4666468705444|-1.4832187190882|-1.5341318531425|-1.5812576262588|-1.5867471641516|-1.5867471641516|-1.7047190010786|-1.7052433358563|-1.7405221996255|-1.7405221996255|-1.7405221996255|-1.7405221996255|-1.7405221996255|-1.7405221996255|-1.7405221996255|-1.7747468945657|-1.8340085645853|1.4038613096562||1.4038613096562|1.4038613096562|1.4038613096562|1.4038613096562|1.4038613096562|1.4038613096562|1.4038613096562|1.4038613096562|1.4038613096562|1.4038613096562|1.4038613096562|1.4038613096562|1.4038613096562|1.4038613096562|1.4038613096562|1.4038613096562|1.4038613096562|1.4038613096562|1.4038613096562|1.4038613096562|1.4038613096562|1.4038613096562|1.4038613096562|1.4038613096562|1.4038613096562|1.4038613096562|1.4038613096562|1.4038613096562|1.3698459284931|1.3576065917181|1.3434517736089|1.3393458212995|1.3393458212995|1.3393458212995|1.3393458212995|1.3393458212995|1.3393458212995|1.3393458212995|1.3393458212995|1.3393458212995|1.3393458212995|1.3393458212995|1.3393458212995||1.3393458212995|1.3393458212995|1.3393458212995|1.3393458212995|1.3393458212995|1.3393458212995|1.1981620618131|1.159964565291|1.159964565291|1.159964565291||1.159964565291|1.0666272616541|1.0351137684292|1.0351137684292|1.0351137684292|1.0351137684292|1.0351137684292|1.0351137684292|0.95856806198149|0.95856806198149|0.95856806198149|-1.2991487439229|-1.2991487439229|-1.2991487439229||-1.2991487439229|-1.2991487439229|-1.2991487439229|-1.2991487439229|-1.2991487439229|-1.2991487439229|-1.2991487439229|-1.2991487439229|-1.2991487439229|-1.2991487439229|-1.2991487439229|-1.2991487439229|-1.2991487439229|-1.2991487439229|-1.354831999734|-1.4006822466628|-1.4006822466628|-1.4006822466628|-1.4006822466628|-1.4006822466628|-1.4006822466628|-1.4006822466628|-1.4006822466628|-1.4006822466628|-1.4006822466628|-1.4006822466628|-1.4006822466628|-1.4006822466628|-1.4006822466628|-1.4006822466628|-1.4006822466628|-1.4006822466628|-1.4006822466628|-1.4006822466628|-1.4006822466628||-1.4006822466628|-1.436411769026|-1.436411769026|-1.436411769026|-1.4921242405237|-1.5134713637896|-1.5308288148239|-1.5308288148239|-1.5470108529907|-1.5470108529907|-1.5877898226161|-1.6414053351768|-1.7553392881694|-1.7806547013192|1.2464819228141|1.2464819228141|1.2464819228141|1.2464819228141|1.2464819228141|1.2464819228141|1.2464819228141|1.2464819228141|1.1052246541997|1.1052246541997|1.0321940747919|0.97624914185769|0.97624914185769|0.97624914185769|0.97624914185769|0.97361010463775|0.97012231252526
01822|31050|/equities/mei-pharma-inc|R2000GROWTH|-5.1380582602072|-5.1380582602072|-5.1380582602072|-5.1380582602072|-5.1380582602072|-5.1947553343302|-5.1947553343302|-5.3695579774757|-5.3695579774757|-5.3695579774757|-5.4050645306795|-5.4806271344521|-5.5750595441692|-5.5750595441692|-5.6767330292456|-5.7997033467549|-5.95522614217|-6.2096512659413|-6.3901235377372||-6.6068876975831|-6.6068876975831|-6.6068876975831|-6.6068876975831|-6.7304307083351|-6.7391303332819|-6.7391303332819|-6.7391303332819|-6.7391303332819||-6.7391303332819|-6.9584781894168|-6.9855310662015|-7.0034000391736||-7.0034000391736|-7.0034000391736|-7.0034000391736|-7.0034000391736|-7.0034000391736|-7.0034000391736|-7.0034000391736|-7.0034000391736|-7.0034000391736|-7.0034000391736|-7.0034000391736|-7.0034000391736|-7.0034000391736|-7.0034000391736|-7.0034000391736|-7.0034000391736|-7.0034000391736|-7.0034000391736|-7.0034000391736|-7.0034000391736|-7.0034000391736||-7.0034000391736|-7.0034000391736|-7.0034000391736|-7.0034000391736|-7.0034000391736|-7.0034000391736|-7.0034000391736|6.6535087215431|6.6535087215431|6.6535087215431|6.6535087215431|6.6535087215431|6.277252032146|6.277252032146|6.277252032146|6.277252032146|6.277252032146|6.277252032146|6.277252032146|6.277252032146|6.277252032146|6.277252032146|6.192291288227|6.1428903260166|6.0171002986624|5.9754003819045|5.953087843506|5.953087843506|5.953087843506|5.953087843506|5.953087843506|5.953087843506|5.953087843506|5.953087843506|5.953087843506|5.953087843506|5.953087843506|5.953087843506|5.953087843506|5.953087843506|5.953087843506|5.953087843506|5.953087843506|5.4817638541244|4.9847378625895|4.6102642631559|-6.0972933520379|-6.0972933520379|-6.0972933520379|-6.0972933520379|-6.0972933520379|-6.1373260804352|-6.3753625097469|-6.3947201646645|-6.3947201646645|-6.5055190969734|-6.5055190969734||-6.5055190969734|-6.5055190969734|-6.7755768485896|-6.893974324954|-7.1355272364754|-7.3535858869705|-7.3604286776818|-7.4301983368438|-7.4328088969744|-7.4328088969744|-7.4328088969744|-7.6046542029421|-7.8021476060313|-7.8021476060313|-7.8021476060313|-7.8021476060313|-7.8021476060313|-7.8021476060313|-7.8534971376439|-7.9383300300197|6.7689404316109|6.7689404316109|6.7689404316109|6.7689404316109|6.7689404316109|6.7689404316109|6.7689404316109|6.7689404316109|6.7689404316109|6.7689404316109|6.7689404316109|6.7157629424588|6.7157629424588|6.7157629424588|6.7157629424588|6.3475143571978|-7.1147267634892|-7.1147267634892|-7.1147267634892|-7.1147267634892|-7.1147267634892|-7.2074742907973|-7.2999577264926||-7.2999577264926|-7.2999577264926|-7.2999577264926|-7.2999577264926|-7.2999577264926|-7.2999577264926|6.5682905731911|6.5682905731911|6.5682905731911|6.5682905731911||6.5682905731911|6.5682905731911|6.5682905731911|6.5314340920707|6.5261200234061|6.5261200234061|6.5110687518333|6.5110687518333|6.5110687518333|6.5110687518333|6.5110687518333|6.5110687518333|6.5110687518333|6.2680067118239||6.2680067118239|6.2680067118239|6.2680067118239|6.2680067118239|6.2680067118239|6.2680067118239|6.1809340004361|6.1809340004361|6.0401356163163|6.0401356163163|6.0401356163163|6.0401356163163|6.0401356163163|6.0401356163163|5.6351507706265|5.3379453600359|5.2216060891098|5.0951178354628|4.5395753430666|-5.4068326329023|-5.4068326329023|-5.4068326329023|-5.4068326329023|-5.4068326329023|-5.4068326329023|-5.4068326329023|-5.4068326329023|-5.4068326329023|-5.4068326329023|-5.4068326329023|-5.4068326329023|-5.4068326329023|-5.4068326329023|-5.4068326329023|-5.4068326329023||-5.4068326329023|-5.4068326329023|-5.4068326329023|-5.50114728067|-5.5343859841832|-5.5504289656224|-5.6571433046728|-5.8196038382218|-5.8514485775283|-5.8942481896699|-5.8942481896699|-5.8942481896699|-5.8942481896699|-5.8942481896699|-5.8942481896699|-5.8942481896699|-5.8942481896699|-5.8942481896699|-5.8942481896699|-5.8942481896699|-6.0438312050833|-6.1294787986559|-6.2396409314702|-6.2396409314702|-6.3313791864461|-6.3313791864461|-6.3313791864461|-6.4468036352867|-6.5545745410147|-6.5545745410147|-7.0976739349599
01823|16771|/equities/nve-corp|R2000GROWTH/R2000VALUE|73.684981058448|73.056131360373|73.056131360373|73.056131360373|73.056131360373|73.056131360373|73.056131360373|73.056131360373|73.056131360373|73.056131360373|73.056131360373|73.056131360373|72.483481510305|72.064424205514|70.637693697316|69.511076086211|68.762771373973|-76.570276662833|-78.743641770688||-79.095993802499|-79.095993802499|-79.095993802499|-79.108966237984|-79.108966237984|-79.108966237984|-79.597484781435|-80.708341176964|74.904799668276||74.904799668276|74.904799668276|74.904799668276|74.904799668276||74.533387096153|74.099270558929|74.099270558929|73.953637786017|73.059597540019|73.013438489833|71.779377066204|69.896270335835|-75.055025772818|-75.055025772818|-75.055025772818|-75.055025772818|-75.055025772818|-75.055025772818|-75.055025772818|-75.055025772818|-75.055025772818|-75.055025772818|-75.055025772818|-75.055025772818|-75.055025772818||-75.055025772818|-75.055025772818|-75.055025772818|-75.055025772818|-75.055025772818|-75.055025772818|-75.055025772818|-75.055025772818|-75.446930683557|-75.446930683557|-75.446930683557|-75.446930683557|-75.446930683557|-75.446930683557|-75.446930683557|-75.446930683557|-75.446930683557|-75.446930683557|-75.446930683557|-75.446930683557|-75.446930683557|-76.641548568345|-77.07727308443|-78.39196851707|-79.601075892718|-85.036462870275|-85.036462870275|-85.036462870275|-85.036462870275|-85.561343395086|-86.213403932656|-86.213403932656|-86.213403932656|-86.213403932656|-86.213403932656|-86.213403932656|-87.020327779722|-87.020327779722|-87.020327779722|-87.020327779722|-87.020327779722|-87.285063872814|-88.646180826293|-88.69903536143|-88.69903536143|-88.69903536143|-88.69903536143|-88.69903536143|81.321458820095|81.321458820095|81.321458820095|81.321458820095|81.321458820095|81.321458820095|81.321458820095|81.321458820095|81.321458820095||80.746899078941|79.618222606023|77.091360926451|-83.797267157874|-83.797267157874|-83.797267157874|-83.797267157874|-83.797267157874|-83.797267157874|-83.797267157874|-83.797267157874|-84.413631870837|-85.573310301739|-85.573310301739|-86.960345186611|-88.25454978349|-89.989500251105|-90.409384992744|-90.409384992744|-90.965347541499|-90.965347541499|-90.965347541499|-90.965347541499|-90.965347541499|-90.965347541499|-92.317828139915|-95.014173792617|-95.014173792617|-95.014173792617|-95.014173792617|-95.014173792617|-97.236055478803|-97.854229819701|-97.854229819701|-97.854229819701|-97.854229819701|-97.854229819701|-97.854229819701|-97.854229819701|-97.854229819701|-97.854229819701|-97.854229819701|-97.854229819701||-97.854229819701|-97.854229819701|-97.854229819701|-97.854229819701|-97.854229819701|-97.854229819701|-97.854229819701|-97.854229819701|-97.854229819701|-97.854229819701||-97.854229819701|-97.854229819701|-97.854229819701|-100.67636583903|88.476815344466|88.242292114511|87.366433139658|87.09437242704|85.175964209298|82.812740163515|81.964795383759|81.964795383759|81.964795383759|81.964795383759||81.964795383759|80.291158457337|80.291158457337|80.291158457337|80.291158457337|80.291158457337|80.291158457337|79.787850688765|79.787850688765|79.787850688765|79.787850688765|79.118403076486|79.118403076486|79.118403076486|79.118403076486|78.377669254229|77.803021447841|-80.133650559778|-80.133650559778|-80.133650559778|-80.133650559778|-80.133650559778|-80.133650559778|-81.248780112129|-84.714203786697|77.132156161505|77.132156161505|77.132156161505|77.132156161505|77.132156161505|77.132156161505|77.132156161505|77.132156161505|77.132156161505|77.132156161505||77.132156161505|77.132156161505|77.132156161505|77.132156161505|75.654614956332|73.606240942691|71.992719383241|71.992719383241|71.992719383241|71.992719383241|71.992719383241|71.992719383241|71.992719383241|71.992719383241|71.992719383241|71.992719383241|71.992719383241|71.992719383241|71.992719383241|71.992719383241|71.992719383241|71.992719383241|71.992719383241|71.992719383241|71.992719383241|71.05980343289|71.05980343289|70.270894839442|69.652104512493|69.295587406585|69.295587406585
01824|997802|/equities/beyondspring-inc|R2000GROWTH|1.064748825794|0.92527649376742|0.89364049803275|0.8347678770874|0.8347678770874|0.81965323181661|0.81649246250823|0.79593608484483|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306||0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306||0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306||0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306||0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.79539866769306|0.74988743689316|0.70933388003913|0.70933388003913|0.68592655801339|0.68075173589436|0.6775019311557|0.66860795826207|0.66860795826207|0.64530878829173|0.64315769735585|-0.89300414381297|-0.89300414381297|-0.91453442372515|-0.96016506461782|-0.96887787637463|-0.96887787637463|-0.96887787637463|-0.96887787637463|-0.96887787637463|-0.96887787637463|-0.9689702347148|-0.9689702347148|-0.99517798545436|-0.99517798545436|-0.99517798545436|-1.0263430953299|-1.0469423168539|-1.0633282723341|-1.0633282723341|-1.0633282723341|-1.0633282723341|-1.0633282723341|-1.0633282723341|-1.0633282723341|-1.0633282723341|-1.0633282723341|-1.0633282723341||-1.0633282723341|-1.0633282723341|-1.0799203120242|-1.0944357463785|-1.0944357463785|-1.0944357463785|-1.1071841561207|-1.114093501635|-1.1432149920945|-1.1481278079621|-1.1575545258152|-1.1575545258152|-1.1575545258152|-1.1575545258152|-1.1575545258152|-1.1700383895887|-1.1860690043607|-1.1860690043607|-1.1996322656382|-1.2133691801748|-1.2237991010835|-1.2253847342571|-1.2253847342571|-1.2311923110382|-1.2311923110382|-1.2311923110382|-1.2464804079683|1.0244148038062|1.0244148038062|1.0244148038062|1.0244148038062|1.0244148038062|1.0244148038062|1.0244148038062|1.0244148038062|1.0244148038062|1.0244148038062|1.0244148038062|1.0244148038062|1.0244148038062|1.0244148038062|1.0244148038062|1.0244148038062||1.0244148038062|1.0244148038062|1.0244148038062|1.0244148038062|1.0244148038062|1.0244148038062|1.0244148038062|1.0244148038062|1.0244148038062|1.0244148038062||1.0244148038062|1.0244148038062|1.0244148038062|1.0244148038062|1.0244148038062|1.0244148038062|1.0244148038062|1.0244148038062|1.0244148038062|1.0244148038062|0.87206533101221|-1.1992623006924|-1.1992623006924|-1.1992623006924||-1.1992623006924|-1.1992623006924|-1.1992623006924|-1.1992623006924|-1.1992623006924|-1.1992623006924|-1.1992623006924|-1.1992623006924|-1.1992623006924|-1.1992623006924|-1.1992623006924|-1.1992623006924|-1.1992623006924|-1.1992623006924|-1.1992623006924|-1.1992623006924|-1.1992623006924|-1.2380692269652|-1.2650713320406|-1.294262614055|-1.3017195653072|-1.3268661809355|-1.3642957091761|-1.3814396958034|-1.4211163731064|-1.4271985036791|-1.4271985036791|-1.4271985036791|-1.4271985036791|-1.4271985036791|-1.4271985036791|-1.4271985036791|-1.4271985036791|-1.4271985036791|-1.4271985036791||-1.4271985036791|-1.4271985036791|-1.4875539058514|-1.5072821239704|-1.5201191085439|-1.5234301973082|-1.5234301973082|-1.5234301973082|-1.5684169054802|-1.5743742850948|-1.6331937277238|-1.710215187064|-1.7402390837572|-1.756460841262|-1.756460841262|-1.756460841262|-1.756460841262|-1.756460841262|-1.756460841262|-2.0382676607631|-2.2158529434229|-2.2770588435095|-2.3290042256162|-2.3899824988892|-2.4560426760665|-2.4560426760665|-2.5680530125291|-2.6176088247465|-2.6220542693323|-2.6567558521359|-2.6567558521359
01825|976450|/equities/liberty-media-corp-braves-a|R2000GROWTH|41.736906507995|41.736906507995|41.736906507995|41.736906507995|41.736906507995|41.736906507995|41.736906507995|41.736906507995|41.736906507995|41.736906507995|41.736906507995|41.736906507995|41.548590293374|41.548590293374|40.760376840661|40.739985532631|40.739985532631|40.739985532631|40.739985532631||40.739985532631|40.739985532631|40.739985532631|40.739985532631|40.739985532631|40.739985532631|40.739985532631|40.739985532631|40.739985532631||40.739985532631|40.739985532631|40.442159090958|40.131752390152||40.131752390152|40.131752390152|40.131752390152|40.131752390152|40.131752390152|40.131752390152|40.131752390152|40.131752390152|40.131752390152|39.766346395552|39.005108555754|38.309978429066|38.309978429066|38.309978429066|38.309978429066|38.309978429066|38.309978429066|38.084698508831|-40.449260009768|-40.449260009768|-40.449260009768||-40.449260009768|-40.449260009768|-40.449260009768|-40.449260009768|-40.449260009768|-40.449260009768|-40.449260009768|-40.449260009768|-40.466955464684|-40.6482260105|-40.6482260105|-40.6482260105|-40.6482260105|-40.6482260105|-40.6482260105|-40.6482260105|-40.6482260105|-40.6482260105|-40.6482260105|-40.892089916698|-40.892089916698|-40.892089916698|-40.892089916698|-41.265934071532|-41.787096537474|-41.909430267376|-41.909430267376|-41.909430267376|-41.909430267376|-41.909430267376|-41.909430267376|-41.909430267376|-41.909430267376|-41.909430267376|-41.909430267376|-41.909430267376|-41.909430267376|-41.909430267376|-41.909430267376|-41.931589075771|-42.084081805246|-42.13900729031|-42.13900729031|-42.13900729031|-42.13900729031|-42.13900729031|-42.13900729031|-42.13900729031|-42.332786251115|-42.63865182246|-42.725722178764|-43.456357806862|-43.578711596464|-43.578711596464|-43.673568821985|-43.932855713189|-43.97483901163||-44.468058834628|-44.468058834628|-44.468058834628|-44.468058834628|-44.468058834628|-44.470622232838|-45.195133610217|41.449288986677|41.449288986677|41.449288986677|41.449288986677|41.449288986677|41.449288986677|41.449288986677|41.449288986677|41.449288986677|41.449288986677|41.449288986677|41.449288986677|41.449288986677|41.449288986677|41.449288986677|40.997543598275|40.943326333251|40.943326333251|38.918138666381|-44.98323466312|-44.98323466312|-44.98323466312|-44.98323466312|-44.98323466312|44.035905780389|44.035905780389|40.373280583579|40.373280583579|40.173088986298|40.01676533688|39.359135871341|38.686277882162|38.686277882162|38.686277882162|38.686277882162|38.686277882162||38.686277882162|38.686277882162|38.586961445878|38.440355179122|38.216034478655|38.216034478655|38.216034478655|38.216034478655|38.216034478655|38.216034478655||38.216034478655|38.216034478655|38.216034478655|38.027660125616|37.004345092644|36.943513752342|36.943513752342|36.884113397012|36.884113397012|36.884113397012|36.884113397012|36.884113397012|36.884113397012|36.884113397012||36.884113397012|36.884113397012|36.884113397012|36.884113397012|36.884113397012|36.884113397012|36.884113397012|36.884113397012|36.884113397012|36.884113397012|36.884113397012|36.884113397012|36.884113397012|36.884113397012|36.884113397012|36.884113397012|36.884113397012|36.884113397012|36.884113397012|36.884113397012|36.884113397012|36.884113397012|36.10552203855|35.555835593642|35.215595100655|34.60210748401|34.60210748401|34.60210748401|34.369756061718|34.369756061718|34.369756061718|34.25303258092|34.25303258092|34.061146727213|33.644606474382||33.254007634568|33.139452944252|32.548282210532|32.163924924205|32.11769479256|-34.535999691083|-34.535999691083|-34.535999691083|-34.535999691083|-34.535999691083|-34.535999691083|-34.535999691083|-34.535999691083|-34.535999691083|-34.535999691083|-34.535999691083|-34.535999691083|-34.535999691083|-34.735532243598|-34.953814673809|-35.452572266689|-35.519880703506|-35.519880703506|-35.519880703506|-35.519880703506|-35.519880703506|-35.519880703506|-35.519880703506|-35.519880703506|-35.522513297092|-35.522513297092
01826|1173127|/equities/security-devices-international-inc.|R2000GROWTH|7.5979099173699|6.7482335191473|6.5730374766174|6.4525847458958|6.4525847458958|6.4525847458958|5.93763833842|5.6885146230913|5.6885146230913|5.6885146230913|5.6885146230913|5.6208049821033|-6.9238924299861|-6.9238924299861|-6.9238924299861|-6.9238924299861|-6.9238924299861|-6.9238924299861|-6.9238924299861||-6.9238924299861|-6.9238924299861|-7.1590802973272|-7.2974882528651|-7.2974882528651|-7.2974882528651|-7.2974882528651|-7.2974882528651|-7.3683204038793||5.9020170094363|5.9020170094363|5.9020170094363|5.9020170094363||5.9020170094363|5.9020170094363|5.3734023705448|5.1961915907291|-6.0183671598745|-6.0183671598745|-6.0183671598745|-6.0183671598745|-6.0183671598745|-6.1231612569296|5.248931764873|5.248931764873|5.248931764873|5.225479893455|5.1865386218595|5.1019187409709|5.1019187409709|5.1019187409709|5.1019187409709|4.7486875806727|4.6196528578773||4.5701698357281|4.4835386866129|4.4335319591669|4.30448656856|4.30448656856|4.30448656856|4.1927628868043|4.1330700045625|4.0940370625674|4.0940370625674|4.0317079299489|3.9580086065441|3.9464539767537|3.9032698749193|3.9032698749193|3.9032698749193|3.9032698749193|3.9032698749193|3.9032698749193|3.6404776969097|3.3311308135084|3.2663009420028|3.2432065556436|3.1944010235358|3.1944010235358|3.1944010235358|2.8160009756672|2.5575010395699|2.3894456864124|-2.9342183970794|-2.9342183970794|-2.9342183970794|-2.9342183970794|-2.9342183970794|-2.9342183970794|-2.9342183970794|-2.9342183970794|-2.9342183970794|-2.9918592929162|-3.0971547761799|-3.2250108364822|-3.3665398760638|-3.4863221031649|-3.6720246321872|-3.7022495409863|-3.7734813980871|-3.7734813980871|-3.8584047000864|-3.8584047000864|-3.8584047000864|-3.8584047000864|-3.8584047000864|-3.8584047000864|-3.8584047000864|-3.8584047000864|-3.8584047000864|-3.8584047000864||-3.8584047000864|-3.8584047000864|-3.8584047000864|-3.8584047000864|-3.8584047000864|-3.8584047000864|-3.8584047000864|-3.8584047000864|-3.8584047000864|-3.8584047000864|-3.8584047000864|-3.8584047000864|-3.8584047000864|-3.8584047000864|-3.8584047000864|-3.8584047000864|-3.8584047000864|-3.8584047000864|-3.934983006369|-4.0149811144791|-4.0500384137613|-4.0500384137613|-4.1683758944916|-4.3637510505702|-4.5041678180723|-4.6124087826442|-4.6977975763233|-4.6977975763233|-4.6977975763233|-4.6977975763233|-4.6977975763233|-4.6977975763233|-4.6977975763233|-4.6977975763233|-4.6977975763233|-4.6977975763233|-4.8531084234352|-5.2493703425852|-5.7934114470446|4.3673203770359|-5.1599177194819|-5.1599177194819|-5.1599177194819||-5.1599177194819|-5.1599177194819|-5.1599177194819|-5.1599177194819|-5.1599177194819|-5.228378202851|-5.228378202851|-5.228378202851|-5.3037534050758|-5.4681523970389||-5.4681523970389|-5.5155904124846|-5.5155904124846|-5.5155904124846|-5.5155904124846|-5.5155904124846|-5.5155904124846|-5.5155904124846|-5.5155904124846|-5.5155904124846|-5.5155904124846|-5.5155904124846|-5.5155904124846|-5.5783837449407||-5.6849596645938|-5.8036955997216|-5.8036955997216|-5.8036955997216|-5.8036955997216|-5.8036955997216|-5.8036955997216|-5.8036955997216|-5.8036955997216|-5.8036955997216|-5.8036955997216|-5.8036955997216|-5.8036955997216|-5.8822396248433|-5.9620500374359|-5.9620500374359|-5.9620500374359|-6.1028111835225|-6.1028111835225|-6.2653456418496|-6.5437174868564|-6.6102418449168|-6.8568426656725|-6.8568426656725|-6.8568426656725|-6.8568426656725|-6.8568426656725|-6.8568426656725|-7.2326028929818|-7.6001143573245|-7.9976271124372|-8.3201413388263|-8.4164620152606|-8.4164620152606|-8.4164620152606||-8.4164620152606|-8.4460468017937|-8.7006073223089|-8.8506748131618|-8.876860637544|-8.9687341264866|-9.086926942841|-9.1157521205652|-9.1836134015971|-9.2245203984505|-9.3112228460584|-9.3215848863698|-9.3215848863698|-9.3215848863698|-9.3215848863698|-9.3215848863698|-9.3215848863698|-9.3215848863698|-9.3215848863698|-9.3215848863698|-9.3215848863698|-9.3215848863698|-9.3215848863698|-9.3215848863698|-9.3215848863698|-9.3215848863698|-9.3215848863698|-9.3215848863698|-9.3215848863698|-9.5284272234282|-9.6160775104964
01827|30809|/equities/infusystem-holdings-inc|R2000GROWTH|-10.338419870298|-10.338419870298|-10.338419870298|-10.338419870298|-10.338419870298|-10.338419870298|-10.338419870298|-10.338419870298|-10.338419870298|-10.338419870298|-10.338419870298|-10.338419870298|-10.338419870298|-10.338419870298|-10.338419870298|-10.338419870298|-10.338419870298|-10.371855263093|-10.688728443096||9.3811161115642|9.3811161115642|9.3811161115642|9.3811161115642|9.3811161115642|9.3811161115642|9.3811161115642|9.3811161115642|9.3811161115642||9.3811161115642|9.3811161115642|9.3811161115642|9.3499596772943||9.3499596772943|9.3499596772943|9.3499596772943|9.3499596772943|9.3499596772943|9.3499596772943|9.3499596772943|9.3499596772943|9.3499596772943|9.3499596772943|9.3499596772943|9.3499596772943|9.3499596772943|9.1043997537598|8.9137775380859|8.7947523284234|8.6558847532443|8.6558847532443|-9.989220365511|-9.989220365511|-9.989220365511||-9.989220365511|-9.989220365511|-9.989220365511|-9.989220365511|-9.989220365511|-9.989220365511|-9.989220365511|-9.989220365511|-9.989220365511|-10.047466949872|-10.339389718438|-10.339389718438|-10.339389718438|-10.339389718438|-10.339389718438|-10.339389718438|-10.339389718438|-10.339389718438|-10.339389718438|-10.339389718438|-10.339389718438|-10.339389718438|-10.339389718438|-10.339389718438|-10.339389718438|-10.604802862935|-10.604802862935|-10.604802862935|-10.604802862935|-10.618385068082|-10.618385068082|-10.618385068082|-10.618385068082|-10.618385068082|-10.618385068082|-10.618385068082|-10.618385068082|-10.668761614852|-10.774179436424|-10.848532440109|-10.950070630674|-10.950070630674|-11.048222330596|-11.048222330596|-11.048222330596|-11.048222330596|-11.048222330596|-11.048222330596|-11.048222330596|-11.048222330596|-11.048222330596|-11.0649956107|-11.0649956107|-11.0649956107|-11.238328761509|-11.404549600081|10.069133121678||10.069133121678|10.069133121678|10.069133121678|10.069133121678|10.069133121678|10.069133121678|10.069133121678|10.069133121678|10.069133121678|10.069133121678|10.069133121678|10.069133121678|10.069133121678|10.069133121678|10.069133121678|10.069133121678|10.069133121678|9.8454423821733|9.7025808136513|9.5453673248877|9.242765773992|9.242765773992|9.242765773992|9.242765773992|9.242765773992|9.242765773992|9.242765773992|9.242765773992|9.242765773992|9.242765773992|9.242765773992|9.242765773992|9.242765773992|9.242765773992|9.0797083343487|9.0797083343487|9.0797083343487|9.0797083343487|9.0797083343487|9.0797083343487|9.0797083343487|9.0797083343487|9.0797083343487||9.0797083343487|9.0797083343487|9.0797083343487|9.0797083343487|9.0797083343487|9.0797083343487|9.0797083343487|9.0797083343487|8.9257869682291|8.8208738390581||8.3248604739128|8.0811351765574|8.0811351765574|8.0811351765574|8.0713799401859|8.0713799401859|8.0713799401859|8.0713799401859|8.0713799401859|8.0713799401859|8.0713799401859|8.0713799401859|8.0713799401859|8.0713799401859||8.0713799401859|8.0713799401859|8.0713799401859|8.0713799401859|8.0713799401859|8.0713799401859|8.0713799401859|8.0713799401859|8.0713799401859|7.9923661466815|7.9758612763226|7.9758612763226|7.9758612763226|7.9758612763226|7.9758612763226|7.9758612763226|7.9758612763226|7.9758612763226|7.9758612763226|7.9758612763226|7.9758612763226|7.8906001105363|7.8906001105363|7.8906001105363|7.8906001105363|7.8906001105363|7.8906001105363|7.8906001105363|7.8906001105363|7.8906001105363|7.7490887657862|7.415124880987|7.415124880987|7.415124880987|7.2140277091194||6.9278083844901|-8.2845569251105|-8.2845569251105|-8.2845569251105|-8.2845569251105|-8.2845569251105|-8.2845569251105|-8.2845569251105|-8.2845569251105|-8.2845569251105|-8.2845569251105|-8.2845569251105|-8.2845569251105|-8.2845569251105|-8.2845569251105|-8.6117300852719|-9.0221999071907|-9.7757777530695|-10.027530599385|-10.141145574549|9.3436063554439|9.3436063554439|9.3436063554439|9.3436063554439|9.3436063554439|9.3436063554439|9.3436063554439|9.3436063554439|9.3436063554439|9.3436063554439|9.3436063554439
01828|48379|/equities/catchmark-timber|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01829|24310|/equities/tetra-technologies-inc|R2000GROWTH/R2000VALUE|-4.3889790178911|-4.3889790178911|-4.3889790178911|-4.4231099289409|-4.5423443495953|4.0326932584629|4.0326932584629|4.0326932584629|4.0326932584629|4.0326932584629|4.0326932584629|-4.5444848041569|-4.5444848041569|-4.5444848041569|-4.5444848041569|-4.5444848041569|-4.5444848041569|-4.5444848041569|-4.5610941759783||-4.6993135954665|-4.6993135954665|-4.7628485390132|-4.8106648070486|-4.8512944758901|-4.8694868387205|-4.8694868387205|-4.8694868387205|-4.8694868387205||-4.8694868387205|-4.8694868387205|-4.8694868387205|-4.8694868387205||-4.8694868387205|-4.8694868387205|-4.8694868387205|-4.8694868387205|-4.8694868387205|-4.8694868387205|-4.8694868387205|-4.8694868387205|-4.8694868387205|-4.9066520334861|-4.9568355217666|-5.0195394506157|-5.0463261623322|-5.0463261623322|-5.0463261623322|-5.0463261623322|-5.0463261623322|-5.0463261623322|-5.0463261623322|-5.0463261623322|-5.0463261623322||-5.0463261623322|-5.0463261623322|-5.0463261623322|-5.0463261623322|-5.0463261623322|-5.0463261623322|-5.0463261623322|-5.0463261623322|-5.0463261623322|-5.0463261623322|-5.0463261623322|-5.1339736270837|-5.3944151984245|-5.5410167493854|-5.6289076317719|-5.7604528521356|-5.7882809743679|-6.2769789017347|-6.3560873973268|-6.4325972384763|5.816282090199|5.816282090199|5.816282090199|5.816282090199|5.816282090199|5.816282090199|5.7405803034173|5.5917558746721|-6.3445939521232|-6.3445939521232|-6.3445939521232|-6.3445939521232|-6.3445939521232|-6.3445939521232|-6.3445939521232|-6.4956152947124|5.7090417271966|5.7090417271966|5.7090417271966|5.7090417271966|5.6834602807301|5.6834602807301|5.6834602807301|5.6834602807301|5.6834602807301|5.6834602807301|5.6834602807301|5.6834602807301|5.676319915883|5.676319915883|5.676319915883|5.676319915883|5.5096890207046|5.2671544812248|5.1843988428453|5.1843988428453|5.1843988428453||5.0776655420043|4.9482927627006|4.9482927627006|4.7735585975028|4.7387238280365|4.7387238280365|4.7387238280365|4.7387238280365|4.7387238280365|4.7387238280365|4.7041593507036|4.7041593507036|4.7041593507036|4.7041593507036|4.7041593507036|4.7041593507036|4.7041593507036|4.7041593507036|4.6019345403514|4.6019345403514|4.6019345403514|4.5374275446823|4.4010279268015|4.4010279268015|3.8389541683359|3.8389541683359|3.8243880902008|3.8243880902008|3.7757091692505|3.7578258930677|3.7578258930677|3.6617507337457|3.5755565827562|3.4689517490813|3.4193852845463|3.4193852845463|3.4193852845463|3.3343170951509|3.2475744563897|3.1961938361944|3.1063264719448|3.083057486447|3.083057486447||2.9918535852534|2.9918535852534|2.8959484391856|2.6832761691066|2.6058119584093|2.6058119584093|2.6058119584093|2.6058119584093|2.6058119584093|2.6058119584093||2.6058119584093|2.6058119584093|2.6058119584093|2.6058119584093|2.6058119584093|2.6058119584093|2.6058119584093|2.5842354881508|-2.9671419438844|-2.9671419438844|-2.9671419438844|-2.9671419438844|-2.9671419438844|-3.0379353824727||-3.0907046011173|-3.0907046011173|-3.0907046011173|-3.0907046011173|-3.0907046011173|-3.0907046011173|-3.0907046011173|-3.0907046011173|-3.0921717541177|2.6754778685637|2.6754778685637|2.6754778685637|2.6754778685637|2.6754778685637|2.6754778685637|2.6754778685637|2.6754778685637|2.6754778685637|2.6754778685637|2.6754778685637|2.6754778685637|2.6754778685637|2.6754778685637|2.6754778685637|2.6754778685637|2.6754778685637|2.6754778685637|2.6754778685637|2.6754778685637|2.6754778685637|2.6400961952528|2.6400961952528|2.6278847011284|2.5818163457133|2.4459069903932||-3.0280095296948|-3.0280095296948|-3.0280095296948|-3.0280095296948|-3.0280095296948|-3.0280095296948|-3.0280095296948|-3.0280095296948|-3.0280095296948|-3.0280095296948|-3.1419550398819|-3.1959375872687|-3.1959375872687|-3.1959375872687|-3.2221529367318|-3.2985031740257|-3.4652813161291|-3.6803126561285|-3.7209027727049|-3.8907252770443|-4.0009572306998|-4.0009572306998|-4.0155080733175|-4.0748568200764|-4.0748568200764|-4.0748568200764|-4.1106742779079|3.47519532255|3.47519532255|3.47519532255|3.47519532255
01830|949598|/equities/nexpoint-residential-trust-inc|R2000GROWTH/R2000VALUE|-33.423401784895|-33.423401784895|-33.423401784895|-33.423401784895|-33.423401784895|-33.423401784895|-33.423401784895|-33.961719211582|-33.961719211582|-33.961719211582|-33.961719211582|-33.961719211582|-33.961719211582|-33.961719211582|-33.961719211582|-33.961719211582|-33.961719211582|-34.234686728587|32.070308559953||32.070308559953|32.070308559953|32.070308559953|32.070308559953|32.070308559953|32.070308559953|32.070308559953|32.070308559953|32.070308559953||32.070308559953|32.070308559953|32.070308559953|32.070308559953||32.070308559953|32.070308559953|32.070308559953|32.070308559953|32.070308559953|32.070308559953|32.028209547002|30.246844666753|29.223494204718|29.179202973816|29.179202973816|29.179202973816|29.179202973816|29.179202973816|29.179202973816|28.098525645286|28.098525645286|28.098525645286|28.098525645286|28.098525645286|28.098525645286||27.676238253889|27.676238253889|27.676238253889|27.676238253889|27.676238253889|27.676238253889|27.676238253889|-30.08498498397|-30.08498498397|-30.08498498397|-30.08498498397|-30.08498498397|-30.08498498397|-30.08498498397|-30.08498498397|-30.08498498397|-30.08498498397|-30.08498498397|-30.762206092995|-31.306895908958|-31.887105925487|-32.27114156196|-32.27114156196|-33.12866786795|-33.545564480604|-33.545564480604|-33.545564480604|-33.545564480604|-33.545564480604|-33.545564480604|-33.545564480604|-33.545564480604|-33.545564480604|-33.545564480604|-33.545564480604|-33.545564480604|-33.79729368508|-34.673659243188|-34.824919105559|-34.824919105559|-34.983243387043|-35.161659789416|-35.833511326416|-36.271676988186|-36.362418248456|-37.492131421082|-37.644869695232|-38.054299551166|-38.364498356887|-38.430554153384|-38.430554153384|-38.613061283181|-38.613061283181|-39.047844725792|-39.419192174267|-39.419192174267|-39.477435486395||-40.070175089661|-40.070175089661|-40.070175089661|-40.070175089661|-40.070175089661|-40.070175089661|-40.070175089661|-40.070175089661|-40.070175089661|-40.070175089661|-40.070175089661|-40.070175089661|-40.070175089661|-40.217467535672|-40.876052261654|-41.858669467837|-42.272411554026|-42.591844789372|-42.930382243115|-43.499313450873|-43.633381856592|-43.633381856592|-44.552091189128|-45.489548122332|-45.741733141208|-45.741733141208|-46.685369672007|-47.897078608613|-49.868699496698|45.191957036183|45.191957036183|45.191957036183|45.191957036183|45.191957036183|45.191957036183|45.191957036183|45.191957036183|45.191957036183|43.85430859584|42.758675776791|42.635750676605|42.370568828598|42.370568828598||42.370568828598|42.370568828598|42.370568828598|42.370568828598|42.370568828598|42.370568828598|42.370568828598|42.370568828598|42.370568828598|42.370568828598||42.370568828598|42.370568828598|42.370568828598|42.370568828598|42.370568828598|42.370568828598|42.370568828598|42.370568828598|40.228965738102|39.235204741155|39.235204741155|-43.495279125118|-43.495279125118|-43.495279125118||-43.495279125118|-43.679477271927|-44.10486727163|-44.10486727163|-44.10486727163|-44.10486727163|-44.10486727163|-44.10486727163|-44.546520979369|40.458203798692|40.458203798692|40.458203798692|40.458203798692|40.458203798692|40.458203798692|40.458203798692|40.458203798692|40.458203798692|40.458203798692|40.458203798692|40.458203798692|40.458203798692|40.458203798692|40.458203798692|40.458203798692|40.458203798692|40.458203798692|40.426892075451|-44.299913729864|-44.299913729864|-44.299913729864|-44.299913729864|-44.299913729864|-44.299913729864|-44.299913729864||-44.299913729864|-44.299913729864|-44.299913729864|-44.299913729864|-44.299913729864|-44.299913729864|-44.299913729864|-44.299913729864|-44.828462152371|-44.828462152371|-45.141069549862|-45.818965640933|-47.341213757323|-47.341213757323|-47.341213757323|-47.720237898084|-47.925785227203|-47.925785227203|-47.925785227203|-48.37670619795|-50.431063417034|-50.445473048113|-50.445473048113|-50.445473048113|-50.445473048113|-50.445473048113|-51.794970350157|47.191365059977|47.191365059977|47.191365059977|47.191365059977
01831|940830|/equities/marathon-pa|R2000GROWTH/R2000VALUE|17.416693522279|-22.484946101604|-22.484946101604|-22.699662360547|-23.336077324785|-23.336077324785|-23.336077324785|-23.336077324785|-23.336077324785|-23.336077324785|-23.336077324785|-23.336077324785|-24.100095362621|-24.100095362621|-24.398945207897|-24.398945207897|-26.267161602779|-26.805686044476|-28.218629042066||-30.311850763474|-30.311850763474|-30.311850763474|-30.311850763474|-30.311850763474|-30.311850763474|-30.311850763474|-30.311850763474|-31.518442406091||-31.518442406091|23.934900724441|23.934900724441|20.823396190634||20.823396190634|18.814885122501|18.583761514252|17.06084517751|14.762605871469|13.925672758189|13.451303734345|13.24718865285|13.24718865285|13.24718865285|13.24718865285|12.899306560859|12.899306560859|12.579229382789|12.041365389599|10.361517487382|9.887984488745|9.887984488745|9.4527604561596|8.7209391983386|8.7209391983386||7.9877897811192|7.9877897811192|7.9877897811192|7.4668810451802|7.4668810451802|7.4668810451802|7.4668810451802|7.4668810451802|7.4668810451802|7.4668810451802|7.4668810451802|7.4668810451802|7.4668810451802|7.4668810451802|7.4668810451802|-9.7677204236282|-9.7677204236282|-9.7677204236282|-9.7677204236282|-9.7677204236282|-9.7677204236282|-9.7677204236282|-9.7677204236282|-9.7677204236282|-9.7677204236282|-9.7677204236282|-9.7677204236282|-9.7677204236282|-9.7677204236282|-9.7677204236282|-9.7677204236282|-9.7677204236282|-9.7677204236282|-9.7677204236282|-9.7677204236282|-9.7677204236282|-10.334689284353|-10.485155577165|-10.485155577165|-10.485155577165|-10.485155577165|-10.742395236208|-11.048772363876|-11.470579815148|-11.605367025003|-12.240407502503|-12.436563796302|-12.644893657156|-12.644893657156|-13.165547825903|-13.165547825903|-13.706477102635|-13.706477102635|-13.706477102635|-13.706477102635|-13.706477102635|-13.706477102635||-13.706477102635|-13.706477102635|-13.706477102635|-13.706477102635|-13.706477102635|-13.767196956605|-14.308483185878|-14.308483185878|-14.308483185878|-14.60803669306|-15.095874239033|-16.267638234105|-17.054597779343|-18.163997460548|14.444652081531|14.444652081531|14.444652081531|14.444652081531|14.444652081531|14.444652081531|14.444652081531|14.444652081531|14.444652081531|14.444652081531|14.444652081531|14.444652081531|14.444652081531|14.444652081531|14.444652081531|14.444652081531|14.444652081531|14.444652081531|14.444652081531|14.444652081531|14.444652081531|14.444652081531|14.006834878968|13.61648314799|13.226091420266|12.197211756644|12.197211756644|11.567237012103|11.567237012103||11.176374771545|10.414304841834|10.378672773394|9.7763025835185|9.7672845262062|9.7672845262062|9.7672845262062|9.7672845262062|9.7672845262062|8.0803160024762||-11.596733530647|-11.596733530647|-11.596733530647|-11.596733530647|-11.596733530647|-11.596733530647|-11.596733530647|-11.596733530647|-11.596733530647|-11.596733530647|-11.596733530647|-11.596733530647|-11.596733530647|-11.596733530647||-11.596733530647|-11.596733530647|-11.596733530647|-11.596733530647|-11.596733530647|-11.596733530647|-11.596733530647|-11.596733530647|-11.596733530647|-11.596733530647|-11.596733530647|-11.970200945049|-11.970200945049|-11.970200945049|-11.970200945049|-11.970200945049|-11.970200945049|-11.970200945049|-11.970200945049|-11.970200945049|-11.970200945049|-11.970200945049|-11.970200945049|-11.970200945049|-12.026312484906|-12.500347074056|9.0601928374404|9.0601928374404|9.0601928374404|8.6617815226236|8.6617815226236|8.1697571244415|7.3969523075087|7.2093922432775|6.0785506127344||6.0785506127344|6.0785506127344|6.0785506127344|6.0785506127344|5.8472785815118|5.7959205618012|5.7959205618012|5.7959205618012|5.7959205618012|5.7959205618012|5.7959205618012|5.7959205618012|5.7959205618012|5.7000870693009|5.7000870693009|5.1207324391931|-7.3669347416967|-7.3669347416967|-7.3669347416967|-7.3669347416967|-7.878172094249|-8.0456577480096|-8.1932683129574|-8.1932683129574|-8.1932683129574|-8.1932683129574|-8.1932683129574|-8.1932683129574|-8.1932683129574|-8.1932683129574|-8.1932683129574
01832|15590|/equities/bofi-holding|R2000GROWTH/R2000VALUE|-56.585468352745|-56.585468352745|-56.794331299938|-58.428477962456|-58.652198693975|52.263124014858|52.263124014858|52.263124014858|52.263124014858|51.439753772951|51.113141075995|51.113141075995|51.113141075995|51.113141075995|51.113141075995|51.113141075995|51.113141075995|51.113141075995|51.113141075995||51.113141075995|51.113141075995|51.113141075995|51.113141075995|51.113141075995|51.113141075995|51.113141075995|51.113141075995|51.113141075995||51.113141075995|51.113141075995|50.948490796516|49.937767755135||48.965295115162|48.09727870173|48.09727870173|47.810586836016|46.779681228201|46.779681228201|46.779681228201|43.725538281965|43.725538281965|43.725538281965|42.238375377178|38.498556454446|38.455838662018|37.585376401333|36.760419893693|34.72026884402|-39.676382162554|-39.676382162554|-39.676382162554|-39.676382162554|-39.676382162554||-39.676382162554|-39.676382162554|-39.676382162554|-39.676382162554|-39.676382162554|-39.676382162554|-39.676382162554|-39.676382162554|36.197307061655|36.197307061655|36.197307061655|36.197307061655|36.197307061655|36.197307061655|34.002050814757|-39.584265938354|-39.584265938354|-39.584265938354|-39.584265938354|-39.584265938354|-39.584265938354|-39.584265938354|-39.584265938354|-39.584265938354|-39.584265938354|-39.584265938354|-39.584265938354|-39.584265938354|-39.584265938354|-39.584265938354|-39.584265938354|-39.584265938354|-39.584265938354|-39.584265938354|-39.584265938354|-39.584265938354|-39.584265938354|-39.584265938354|-39.584265938354|-39.584265938354|-39.584265938354|-40.490627543741|-41.715696194231|-41.927996161314|-42.268932663437|-43.304314016232|-43.714115327077|-44.624884948582|-44.624884948582|-44.624884948582|-44.624884948582|-44.624884948582|-44.624884948582|-44.624884948582|-44.624884948582|-44.624884948582|-44.624884948582||-44.624884948582|-44.624884948582|-44.624884948582|-44.624884948582|-44.624884948582|-44.624884948582|-44.624884948582|-44.624884948582|-44.624884948582|-44.624884948582|-45.049787902667|-45.084041383348|-45.661490310654|-46.523323126882|-47.603692236046|-48.255215740314|-48.714681519525|-49.127702595411|44.060659806259|44.060659806259|44.060659806259|44.060659806259|44.060659806259|44.060659806259|44.060659806259|44.060659806259|42.273402549964|41.548778695245|41.435796608185|41.435796608185|41.435796608185|41.435796608185|41.435796608185|40.103110275506|38.857343631584|38.756348381316|38.756348381316|38.432054477571|36.631728443436|36.601158086376|36.601158086376|36.601158086376|36.601158086376||36.601158086376|36.601158086376|36.601158086376|36.601158086376|36.601158086376|36.601158086376|36.601158086376|36.601158086376|36.601158086376|36.601158086376||36.601158086376|36.601158086376|36.601158086376|36.601158086376|36.601158086376|36.601158086376|36.601158086376|36.601158086376|36.474268692891|36.474268692891|36.474268692891|36.474268692891|36.474268692891|36.474268692891||36.474268692891|36.474268692891|36.474268692891|36.474268692891|36.034060031575|36.034060031575|36.034060031575|36.034060031575|36.034060031575|36.034060031575|36.034060031575|36.034060031575|36.034060031575|36.034060031575|36.034060031575|36.034060031575|36.034060031575|36.034060031575|36.034060031575|36.034060031575|35.816179626962|-40.375828980197|-40.375828980197|-40.764531505096|-41.63925344836|-41.63925344836|-41.63925344836|-41.63925344836|-41.63925344836|-41.63925344836|-41.660585244952|-41.660585244952|-41.660585244952|-41.660585244952|-41.660585244952||-41.660585244952|-41.660585244952|-42.001167174381|-42.001167174381|-42.001167174381|-42.001167174381|-42.001167174381|-42.001167174381|-42.001167174381|-42.001167174381|-42.001167174381|-42.001167174381|-42.001167174381|-42.001167174381|-42.001167174381|-42.001167174381|-42.001167174381|-42.001167174381|-42.001167174381|-44.571296131393|-48.17143971366|-49.448211425347|-50.303345090596|45.721471875341|45.721471875341|45.721471875341|45.721471875341|45.721471875341|45.721471875341|45.721471875341|45.721471875341
01833|52674|/equities/chromadex-corp|R2000GROWTH|1.3664128340308|1.3664128340308|1.3664128340308|1.3559367187153|1.3559367187153|1.3559367187153|1.3515648338218|1.3515648338218|1.3515648338218|1.3515648338218|-1.5339377092097|-1.5339377092097|-1.5339377092097|-1.5339377092097|-1.537708579034|-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177||-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177||-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177||-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5388702746177|-1.5435880388183|-1.5435880388183|-1.5676690734587|-1.5676690734587|-1.5676690734587|-1.5676690734587|-1.5676690734587|-1.5676690734587|-1.5676690734587|-1.5676690734587|-1.5676690734587|-1.5676690734587|-1.5676690734587|-1.5676690734587||-1.5676690734587|-1.5676690734587|-1.5676690734587|-1.5676690734587|-1.5676690734587|-1.5676690734587|-1.5676690734587|-1.5676690734587|-1.6362989850797|1.4102148624657|1.4102148624657|1.3585720826518|1.3393300892392|1.3009778395272|-1.4205595608773|-1.4205595608773|-1.4205595608773|-1.4205595608773|-1.4205595608773|-1.4205595608773|-1.4205595608773|-1.4205595608773|-1.4205595608773|-1.4389550681712|-1.451061195334|-1.4722902180974|-1.5047669611843|-1.514959160741|-1.514959160741|-1.5276490430653|-1.5380092534603|-1.5380092534603|-1.5380092534603|-1.5380092534603|-1.5380092534603|-1.5380092534603|-1.5380092534603|-1.5380092534603|-1.5380092534603|-1.5380092534603|-1.5380092534603|-1.5380092534603|-1.5380092534603|-1.5561213927336|-1.5651348914115|-1.5901498756374|-1.6035347430227|-1.6035347430227|-1.6035347430227|-1.6035347430227|-1.6035347430227|-1.6617052520114|-1.6890614060117|-1.6908994977474|-1.6908994977474|-1.6908994977474|-1.6908994977474||-1.6908994977474|-1.6908994977474|-1.6908994977474|-1.6908994977474|-1.6908994977474|-1.6908994977474|-1.6908994977474|-1.6908994977474|-1.6908994977474|-1.6908994977474|-1.6908994977474|-1.6908994977474|1.5469495631776|1.5469495631776|1.5469495631776|1.5469495631776|1.5469495631776|1.5469495631776|1.5469495631776|1.5469495631776|1.5469495631776|1.5469495631776|1.5469495631776|1.5469495631776|1.5469495631776|1.5469495631776|1.5469495631776|1.5469495631776|1.5469495631776|1.5469495631776|1.5469495631776|1.5469495631776|1.5469495631776|-1.7266968092482|-1.7266968092482|-1.7266968092482|-1.7266968092482|-1.7266968092482|-1.7266968092482|-1.7266968092482|-1.7266968092482|-1.7266968092482|-1.7266968092482||-1.7266968092482|1.56935580335|1.56935580335|1.56935580335|1.56935580335|1.56935580335|1.56935580335|1.56935580335|1.56935580335|1.56935580335||1.56935580335|1.56935580335|1.56935580335|1.56935580335|1.4849231106477|-1.6063208393686|-1.6063208393686|-1.6063208393686|-1.6063208393686|-1.6063208393686|-1.6063208393686|-1.6063208393686|-1.6063208393686|-1.608689797414||1.4030711121806|1.4030711121806|1.4030711121806|1.4030711121806|1.4030711121806|1.4030711121806|1.4030711121806|1.3728323799687|1.3728323799687|1.3728323799687|1.3728323799687|1.3728323799687|-1.4842936507501|-1.4842936507501|-1.4842936507501|-1.4842936507501|-1.4842936507501|-1.4842936507501|-1.4842936507501|-1.4842936507501|-1.4842936507501|-1.4868168033246|-1.4868168033246|-1.5225742301548|-1.5706380033057|-1.5923755592285|-1.6131950689884|-1.6318834372728|-1.6513203921548|-1.6701886416777|-1.6701886416777|-1.6701886416777|-1.6701886416777|-1.6850470482695|-1.6850470482695||-1.727330009075|-1.7609222508492|-1.7660246863434|-1.8178052123464|-1.8453391322468|-1.8803768763911|-1.8840763742996|-1.8840763742996|-1.8887546379097|-1.8887546379097|-1.8887546379097|-1.8887546379097|-1.8887546379097|-1.8887546379097|-1.8887546379097|-1.8887546379097|-1.8887546379097|-1.8887546379097|-1.8887546379097|-1.8887546379097|-1.8887546379097|-1.8887546379097|-1.8887546379097|-1.8946161477991|-1.8946161477991|-1.8946161477991|-1.9584624137292|-1.9809971320953|-1.9809971320953|-1.9809971320953|-2.0444968131213
01834|16552|/equities/luna-innovations|R2000GROWTH|6.9020759676325|6.7624067304784|6.7207852997441|6.6780177088452|6.6780177088452|6.6780177088452|6.6780177088452|6.6780177088452|6.6780177088452|6.4714372778718|6.4714372778718|6.4714372778718|6.4714372778718|6.4714372778718|6.4410414060822|6.2165390802822|6.2165390802822|6.2165390802822|6.2165390802822||6.2165390802822|6.2165390802822|6.2165390802822|6.2165390802822|6.2165390802822|6.2165390802822|6.2165390802822|6.2165390802822|6.2165390802822||6.2165390802822|6.2165390802822|6.2165390802822|6.2165390802822||6.0438824575699|5.8622597645063|5.8622597645063|5.8622597645063|5.7560610828011|5.7560610828011|5.7445124583342|5.603848015504|5.603848015504|5.603848015504|5.603848015504|5.603848015504|5.603848015504|5.603848015504|5.603848015504|5.603848015504|5.603848015504|5.4894308108278|5.4642355817566|5.4642355817566|5.3791506442769||-6.3116030971484|-6.3116030971484|-6.3116030971484|-6.3116030971484|-6.3116030971484|-6.3116030971484|-6.3116030971484|-6.3116030971484|-6.3116030971484|-6.3116030971484|-6.3116030971484|-6.3116030971484|-6.3116030971484|-6.3116030971484|-6.3116030971484|-6.3116030971484|-6.3116030971484|-6.3178314677297|-6.3940571139718|-6.5611746124057|-6.6524162349467|-6.7026849915986|-6.7140944986879|-6.7601048713855|-6.8419666561741|-7.2224738104761|6.0139178982907|5.8949088511128|-6.5578380810902|-6.5578380810902|-6.5578380810902|-6.5578380810902|-6.5578380810902|-6.5578380810902|-6.5578380810902|-6.5578380810902|-6.5578380810902|-6.5578380810902|-6.5578380810902|-6.5578380810902|-6.5578380810902|-6.5578380810902|-6.5578380810902|-6.5578380810902|-6.5578380810902|-6.5578380810902|-6.7898202458671|-6.8920225611054|-6.9259207314538|-6.9259207314538|-6.9259207314538|-7.0082103580956|-7.0082103580956|-7.2578781810872|-7.4053704172894|-7.6560225123083|-7.7625073308769||-7.7625073308769|-7.7625073308769|-7.7625073308769|-7.7625073308769|-7.8356522051298|-7.9076692757566|-7.9913431594018|-7.9913431594018|-7.9913431594018|-8.1070204784743|-8.1784670143515|-8.3688244057133|-8.7354718261774|-8.8444130744995|-8.9743479453261|-9.1053867828774|-9.3541887689734|-9.3541887689734|-9.3541887689734|-9.3541887689734|-9.3541887689734|-9.3541887689734|-9.3541887689734|-9.3541887689734|-9.3541887689734|-9.3541887689734|-9.3541887689734|-9.3647821598466|-9.3647821598466|-9.6108693208094|-9.7614564811538|-9.7614564811538|-9.7614564811538|-9.7614564811538|-9.7614564811538|-9.7614564811538|-9.7614564811538|-9.7614564811538|-9.7614564811538|-9.7614564811538|-9.7614564811538|-9.8074520865359|-10.095502248437||-10.201112074282|-10.201112074282|-10.201112074282|-10.201112074282|-10.349847045901|-10.568162988029|-10.90406992524|9.0745892787291|9.0745892787291|9.0745892787291||8.870580591484|8.870580591484|8.870580591484|8.870580591484|8.870580591484|8.6294899138302|8.3705445563893|8.1856055564461|8.0854607307313|8.0854607307313|8.0854607307313|8.0854607307313|7.9599564564889|7.9227844358225||7.5273606645552|7.4920010698538|7.4920010698538|7.4224727035342|7.3126029306847|7.1514111985638|7.1514111985638|6.9093677456594|6.7242976753156|6.6478304960375|6.2037007651997|5.7246843160212|-6.9156510720542|-6.9156510720542|-6.9156510720542|-6.9156510720542|-6.9156510720542|-6.9156510720542|-6.9156510720542|-6.9156510720542|-6.9156510720542|-6.9156510720542|-6.9156510720542|-6.9156510720542|-7.0543345753673|-7.2137048315475|-7.3446719725341|-7.471807859497|-7.7015421900007|-7.7035623556875|-7.7035623556875|-7.7035623556875|-7.7035623556875|-7.7035623556875|-7.7035623556875||-7.7035623556875|-7.7215773774171|-7.7215773774171|-7.7215773774171|-7.7215773774171|-7.7215773774171|-7.7215773774171|-7.7215773774171|-7.8187062623795|-7.8187062623795|-7.9652292598946|-8.2852545965229|-8.5863442673191|-8.79936046224|-9.1816250171824|-9.1816250171824|-9.4359277979713|-10.585423789419|-10.585423789419|9.2484470502074|9.2484470502074|9.2484470502074|9.2484470502074|9.2484470502074|9.1060523076781|8.8292006617133|8.8292006617133|8.7363342317546|8.4800932178458|8.4659987899521|8.4659987899521
01835|48662|/equities/ampio-pharm|R2000GROWTH|-2.2529649820004|-2.2529649820004|-2.2564833192996|-2.2580571308974|-2.2580571308974|-2.2580571308974|-2.2580571308974|-2.2580571308974|-2.2580571308974|-2.2580571308974|-2.2580571308974|-2.2580571308974|-2.3572857595421|-2.405923059355|-2.4760033651312|-2.5177815207861|-2.6586460481112|-2.7901623326347|-2.8217291555865||-2.8217291555865|-2.8217291555865|-2.8217291555865|-2.8217291555865|-2.8217291555865|-2.8217291555865|-2.8217291555865|-2.8217291555865|-2.8217291555865||-2.8217291555865|-2.8217291555865|-2.8217291555865|-2.8217291555865||-2.9470879658575|-3.058986589259|-3.219429529316|-3.2531439469995|-3.3839377150207|-3.5955363297097|-3.6595790445386|-3.6595790445386|-3.6595790445386|-3.8462211621667|-4.053579060332|-4.3786990091713|-4.7163323081767|-5.1075913682288|2.6486195299271|2.6486195299271|2.6486195299271|-2.6558282272415|-2.7591258106846|-2.9333281941643|-2.9333281941643||-3.0304312118149|-3.1973069782893|-3.2072040627846|-3.2072040627846|-3.2072040627846|-3.2072040627846|-3.2072040627846|-3.2072040627846|-3.2072040627846|-3.2072040627846|-3.2072040627846|-3.2072040627846|-3.2072040627846|-3.2072040627846|-3.2072040627846|-3.2072040627846|-3.2867655434486|-3.4041617091361|-3.6426758595377|-3.6426758595377|-3.6426758595377|-3.7946920752034|-3.7946920752034|-3.7946920752034|-3.7946920752034|-3.7946920752034|-3.7946920752034|-3.7946920752034|-3.7946920752034|-3.7946920752034|-3.7946920752034|-3.8535357845609|-3.9709341407688|-4.4224046469697|3.4638451451237|3.4638451451237|3.4638451451237|3.4638451451237|3.4638451451237|3.4638451451237|3.4638451451237|3.4638451451237|3.4638451451237|3.4638451451237|3.4638451451237|3.4638451451237|3.4638451451237|3.4638451451237|3.4638451451237|3.4638451451237|3.4638451451237|3.4638451451237|3.4638451451237|-4.6861972517856|-4.6861972517856|-4.6861972517856|-4.6861972517856||-4.6861972517856|-4.6861972517856|-4.6861972517856|-4.7864415322286|-4.8138237302549|-4.9579153794985|-4.9950171465059|-5.112685679769|-5.2632061898438|-5.3328958815698|-5.334995343328|-5.3622334864013|-5.3622334864013|-5.3622334864013|-5.3622334864013|-5.3622334864013|-5.3622334864013|-5.3622334864013|-5.3622334864013|-5.3622334864013|-5.3622334864013|-5.3622334864013|-5.3622334864013|4.7980979325461|4.0079321626604|4.0079321626604|4.0079321626604|4.0079321626604|4.0079321626604|4.0079321626604|4.0079321626604|4.0079321626604|4.0079321626604|4.0079321626604|4.0079321626604|3.8954801828531|3.7535300822137|3.7535300822137|3.7535300822137|3.7535300822137|3.7535300822137|3.7535300822137|3.7535300822137||3.7535300822137|3.7535300822137|3.7535300822137|3.7535300822137|3.7535300822137|3.7535300822137|3.7535300822137|3.7535300822137|3.7535300822137|3.7535300822137||3.7535300822137|3.7535300822137|3.7535300822137|3.7535300822137|3.7535300822137|3.7535300822137|3.7535300822137|3.7535300822137|3.7535300822137|3.7535300822137|3.7535300822137|3.7535300822137|3.7535300822137|3.5770336622527||3.5283704592708|3.3543006130858|3.1952227694904|3.1802971193333|3.1802971193333|3.1802971193333|3.1802971193333|3.1802971193333|3.1802971193333|-5.8754638446508|-5.8754638446508|-5.8754638446508|-5.8754638446508|-5.8754638446508|-5.8754638446508|-5.8754638446508|-5.8754638446508|-5.8754638446508|-5.8754638446508|-5.8754638446508|-5.8754638446508|-5.8754638446508|-5.8754638446508|-5.8754638446508|-5.8754638446508|-5.8754638446508|-5.8754638446508|-5.8754638446508|-5.8754638446508|-5.8754638446508|-5.8754638446508|-5.8754638446508|-5.8754638446508|-6.1545154797963|-6.2936117487105||-6.2936117487105|-6.5246966499921|-6.5295073079661|-6.6341188536304|-6.865813537423|-6.865813537423|-6.865813537423|-6.865813537423|-6.865813537423|-6.865813537423|-6.865813537423|-6.865813537423|-6.865813537423|-7.1702953493485|-7.1702953493485|5.0242972935769|5.0242972935769|5.0242972935769|5.0242972935769|5.0242972935769|5.0242972935769|5.0242972935769|5.0242972935769|5.0242972935769|5.0242972935769|5.0242972935769|5.0242972935769|5.0242972935769|5.0242972935769|5.0242972935769|5.0242972935769
01836|17278|/equities/stereotaxis|R2000GROWTH|2.1250630955325|2.0275700468075|1.9811890012966|1.9603212417216|1.8338012895155|1.7781125926495|1.7265987953417|1.7265987953417|1.7265987953417|1.7265987953417|1.7265987953417|1.7265987953417|1.7265987953417|1.6559432105745|1.5934745236001|1.5934745236001|1.5934745236001|1.5934745236001|1.5934745236001||1.5934745236001|1.5934745236001|-1.9899832003256|-1.9899832003256|-1.9899832003256|-1.9899832003256|-1.9899832003256|-1.9899832003256|-1.9899832003256||-1.9899832003256|-1.9899832003256|-1.9899832003256|-1.9899832003256||-1.9899832003256|-1.9899832003256|-1.9899832003256|-1.9899832003256|-1.9899832003256|1.6382585368943|1.6382585368943|1.6382585368943|1.6382585368943|1.6382585368943|1.6382585368943|1.564731726204|1.517624090286|1.4780601507777|1.4508981726576|1.4508981726576|-1.7027542009737|-1.7027542009737|-1.7027542009737|-1.7027542009737|-1.7027542009737||-1.7027542009737|-1.7027542009737|-1.7027542009737|-1.7027542009737|-1.7027542009737|-1.7027542009737|-1.73083796267|-1.7436588181863|-1.7638765125153|-1.8665294480189|1.5140994419453|1.5140994419453|1.4684437833227|1.3602379170597|-1.6227695314724|-1.6227695314724|-1.6227695314724|-1.6227695314724|-1.6227695314724|-1.6227695314724|-1.6602994831225|-1.6841277757409|-1.6841277757409|-1.6841277757409|-1.6841277757409|-1.6841277757409|-1.6841277757409|-1.6841277757409|-1.6841277757409|-1.6841277757409|-1.6841277757409|-1.6841277757409|-1.6841277757409|-1.7274809059305|-1.7505120499049|1.4998605297554|1.4998605297554|1.4998605297554|1.4998605297554|1.4998605297554|1.4998605297554|1.4998605297554|1.4998605297554|1.4998605297554|1.4998605297554|1.4998605297554|1.4867382753862|1.4867382753862|1.4867382753862|1.4867382753862|1.4867382753862|1.4867382753862|1.4867382753862|1.4867382753862|1.4867382753862|1.4867382753862|1.4867382753862||1.4420033811007|1.4420033811007|1.4420033811007|1.4420033811007|1.4420033811007|1.4420033811007|1.4420033811007|1.4309794069408|1.4309794069408|-1.6623403479981|-1.6623403479981|-1.6623403479981|-1.6623403479981|-1.6623403479981|-1.6623403479981|-1.6623403479981|-1.6623403479981|-1.6623403479981|-1.6817559125608|-1.7069510356791|-1.7098798224523|-1.7098798224523|-1.7098798224523|-1.7098798224523|-1.7098798224523|-1.7098798224523|-1.7098798224523|-1.7134514821383|-1.7134514821383|-1.7134514821383|-1.7134514821383|-1.7134514821383|-1.7134514821383|-1.7134514821383|-1.7134514821383|-1.7580234578623|-1.7580234578623|-1.7599149469285|-1.7710166246525|-1.783407413389|-1.8017991914005|-1.8017991914005|-1.8676101845339||-1.8988250096436|-1.8988250096436|-1.9086943820446|-1.9507715983886|-1.9694684262296|-2.015916875445|-2.015916875445|-2.015916875445|-2.055463165534|-2.1682924302556||-2.2431026997542|1.7589256730206|1.7589256730206|1.7589256730206|1.7589256730206|1.7589256730206|1.7589256730206|1.7589256730206|1.7589256730206|1.7589256730206|1.7589256730206|1.7589256730206|1.7282506058092|1.7196729922157||1.6898239854923|1.6898239854923|1.6898239854923|1.6898239854923|1.6898239854923|1.6442490091976|-1.9714743252977|-1.9714743252977|-1.9714743252977|-1.9714743252977|-1.9814176181412|-1.9814176181412|-1.9814176181412|-1.9814176181412|-1.9814176181412|-1.9814176181412|-1.9814176181412|-1.9814176181412|-1.9814176181412|-1.9814176181412|-1.9814176181412|-2.014397294373|-2.0471526064814|-2.0503286709369|-2.0503286709369|-2.0503286709369|-2.0503286709369|-2.0503286709369|-2.0503286709369|-2.0503286709369|-2.0503286709369|-2.0503286709369|-2.0503286709369|-2.1200319318838|-2.1571689938404||-2.1571689938404|-2.1982705712937|-2.1982705712937|-2.1982705712937|-2.1982705712937|-2.1982705712937|-2.1982705712937|-2.1982705712937|-2.1982705712937|-2.2430340184793|-2.307371799051|-2.307371799051|-2.307371799051|-2.3337464176938|-2.3769404251625|-2.3904893551987|-2.4199881525748|-2.5266534721314|-2.6040595146748|2.1587307345816|2.1587307345816|2.1587307345816|2.1587307345816|2.1587307345816|2.1587307345816|2.1587307345816|2.1587307345816|2.1587307345816|2.1587307345816|2.1587307345816|2.1587307345816
01837|17553|/equities/winmark-corp|R2000GROWTH/R2000VALUE|347.00364020114|342.87127285804|-375.33148235252|-375.33148235252|-375.33148235252|-375.33148235252|-375.33148235252|-375.33148235252|-375.33148235252|-375.33148235252|-375.33148235252|-375.81221054848|-380.42632769275|-384.20541056718|-384.20541056718|-384.20541056718|-389.29934670225|-391.35095868392|-392.43217007632||-400.03297421131|-407.94197660036|-407.94197660036|-407.94197660036|-408.32748715686|-411.08746504571|-420.85524680643|-427.11305668651|-437.70616290635||-444.45462701128|-445.57872910738|-445.57872910738|-445.57872910738||-445.57872910738|-447.58080530431|-449.16644721855|-453.97800165668|-458.05415202793|421.14733732986|421.14733732986|421.14733732986|421.14733732986|417.25260245853|417.15177162547|415.6673113045|415.6673113045|415.6673113045|415.6673113045|413.05081404942|413.05081404942|413.05081404942|413.05081404942|413.05081404942|413.05081404942||413.05081404942|412.06478287663|410.28905438577|410.28905438577|410.28905438577|410.28905438577|410.28905438577|408.47449185225|405.08832631478|401.66062848181|401.05434414645|397.93259850365|394.43399175916|390.82999647231|381.46305590836|378.36615605686|378.36615605686|378.36615605686|378.36615605686|378.36615605686|378.36615605686|378.36615605686|378.36615605686|378.36615605686|378.36615605686|378.36615605686|378.36615605686|378.36615605686|378.36615605686|378.36615605686|378.36615605686|378.36615605686|367.7718506426|363.07539713056|362.84900881389|362.84900881389|362.84900881389|362.84900881389|362.84900881389|362.84900881389|362.84900881389|362.84900881389|362.84900881389|362.84900881389|362.84900881389|362.84900881389|362.84900881389|362.84900881389|362.84900881389|362.84900881389|362.84900881389|362.84900881389|362.84900881389|362.84900881389|362.84900881389|362.84900881389|362.84900881389||362.84900881389|362.84900881389|362.84900881389|355.79668920944|354.57788689022|354.57788689022|354.57788689022|354.57788689022|354.57788689022|354.57788689022|354.57788689022|354.57788689022|354.57788689022|354.57788689022|354.57788689022|354.57788689022|349.86820297644|348.1516715368|348.1516715368|348.1516715368|348.1516715368|348.1516715368|348.1516715368|348.1516715368|348.1516715368|348.1516715368|344.50317969149|343.08630853037|342.18777015444|342.18777015444|342.18777015444|342.18777015444|330.69528884619|329.07754940158|327.78061722788|318.89365606352|-345.30926542121|-345.30926542121|-345.30926542121|-345.30926542121|-345.30926542121|-349.67605961515|-357.26117863869||-359.48742511775|-360.29046618172|-362.66570313414|-362.66570313414|-367.24538601721|-367.24538601721|-373.39542334702|347.40292708532|347.40292708532|347.40292708532||347.40292708532|347.40292708532|347.40292708532|346.37947132473|343.15201140012|343.15201140012|343.15201140012|339.87940672334|331.33548650141|322.86610825189|319.28732758239|-345.64320827644|-345.64320827644|-345.64320827644||-345.64320827644|-345.64320827644|-345.64320827644|-345.64320827644|-345.64320827644|-345.64320827644|-345.64320827644|-345.64320827644|-345.64320827644|-345.64320827644|-345.64320827644|-345.64320827644|-345.64320827644|-345.64320827644|-345.64320827644|-345.64320827644|-348.91911142315|322.81610422368|322.81610422368|322.81610422368|322.81610422368|322.81610422368|322.81610422368|322.81610422368|322.81610422368|316.78112803825|313.98971061053|310.03122640166|310.03122640166|310.03122640166|309.13665127767|309.13665127767|309.13665127767|307.09892383961|307.09892383961||307.09892383961|307.09892383961|306.19712952936|303.63791200148|300.68380399796|297.57533736861|290.48318537562|290.48318537562|288.2085475799|285.83171207337|285.12007729689|285.12007729689|284.57285369414|280.66039767285|272.37325917371|-295.01994273708|-295.01994273708|-295.01994273708|-295.01994273708|-304.18828611955|281.5819462828|281.5819462828|281.5819462828|281.5819462828|281.5819462828|281.37161308441|275.51744817267|274.82510683754|274.82510683754|274.82510683754|274.82510683754
01838|17235|/equities/spectrum-pharmaceuticals|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.0717185600075|-1.0717185600075|-1.0717185600075|-1.0717185600075|-1.0717185600075|-1.0717185600075|-1.0717185600075|-1.0717185600075|-1.0717185600075|-1.0717185600075|-1.0717185600075|-1.0717185600075|-1.0813204522821|-1.0813204522821|-1.0898414030209|-1.0898414030209|-1.0898414030209|-1.0898414030209|-1.1116110273043||-1.1116110273043|-1.1116110273043|-1.1178788981879|-1.1204599133293|-1.1408610201721|-1.1557122344048|-1.2082729168122|-1.2082729168122|-1.2082729168122|-1.2082729168122||-1.2082729168122|-1.2082729168122|-1.2082729168122|-1.2082729168122|-1.2082729168122|-1.2103032610355|-1.2570036607251|1.0555843619393|1.0555843619393|1.0555843619393|1.0555843619393|1.0555843619393|1.0555843619393|1.0555843619393||1.0555843619393|1.0555843619393|1.0555843619393|1.0555843619393|1.0555843619393|1.0555843619393|1.0555843619393|1.0555843619393|1.0555843619393|1.0555843619393|1.0555843619393|1.0555843619393|1.0130270816537|0.95947447503631|0.89108271162846|0.88036971137633|0.86985526532718|0.85650588241758|0.82323984269238|0.79093872246848|0.75645412270346|0.74823153731807|0.74823153731807|0.74823153731807|-0.81811357828304|-0.81811357828304|-0.81811357828304|-0.81811357828304|-0.81811357828304|-0.81811357828304|-0.81811357828304|-0.81811357828304|-0.81811357828304|-0.83911721675843|-0.84812400704456||-0.85597112847515|-0.89172903446299|-0.89869527257124|-0.89869527257124|-0.89869527257124|-0.89869527257124|-0.89869527257124|-0.89869527257124|-0.90362869487182|-0.90362869487182|-0.96042634365708|0.72771970471966|0.72771970471966|0.72771970471966|0.72771970471966|0.72771970471966|0.72771970471966|0.72771970471966|0.72771970471966|0.72771970471966|0.72771970471966|0.72771970471966|0.72771970471966|0.72771970471966|0.72771970471966|-0.99749318336884|-0.99749318336884|-0.99749318336884|-0.99749318336884|-0.99749318336884|-1.0256816561507
01839|942492|/equities/sientra-inc|R2000GROWTH/R2000VALUE|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71213965173296|-0.71746629538063|-0.73218475184975|-0.7342845609658|-0.7342845609658|-0.7342845609658|-0.7342845609658||-0.76473404520738|-0.76473404520738|-0.79094340132329|-0.80317052264232|-0.80317052264232|-0.80317052264232|-0.80317052264232|-0.80317052264232|-0.80317052264232||-0.80317052264232|-0.81968944557529|-0.82921605516387|-0.85319561548711||-0.87368402423329|-0.87756560181983|-0.88001165189707|-0.88001165189707|-0.88001165189707|-0.91056852979089|-0.91577909521804|-0.91577909521804|-0.91577909521804|-0.94438229592361|-1.0134692400884|-1.0531602700762|-1.1154114228942|-1.1467182318875|-1.171081358692|-1.1997014985051|-1.2038782824538|-1.2038782824538|-1.2038782824538|-1.2038782824538|-1.2038782824538||-1.2326425335432|-1.2685250167079|-1.3337389334514|-1.363101117838|-1.363101117838|-1.363101117838|-1.363101117838|-1.363101117838|-1.363101117838|-1.363101117838|-1.3717790069719|-1.4700766705296|-1.5962574209131|-1.6421996737509|-1.6421996737509|-1.6421996737509|-1.6797163116699|-2.0942458298213|-2.1835128714796|-2.1835128714796|-2.1835128714796|-2.1835128714796|-2.1835128714796|-2.201680943939|-2.2502009974286|-2.3596677897556|-2.3821309140638|-2.473478799762|-2.6471986369973|-2.7601045773213|-2.7601045773213|-2.8336358303132|-2.8336358303132|-2.9757341537544|-3.055888020735|2.2855540478669|2.2855540478669|2.2855540478669|2.2855540478669|2.2855540478669|2.2855540478669|2.2855540478669|2.2855540478669|2.2855540478669|2.2855540478669|2.1757321186024|1.9370580058582|1.8807526323729|-2.4992908408693|-2.4992908408693|-2.4992908408693|-2.6431009361536|-2.6878898882634|-2.8173775699146|-2.8353695633685|-2.9099438590778|-2.9671599779938||-3.1123998203116|-3.2637776708424|-3.2891473081178|-3.3291915949259|-3.3633183700148|-3.4375036670438|-3.5171372839335|-3.6470195904342|-3.6470195904342|-3.7729773273035|-3.9652525307916|-3.9849617602818|-3.9849617602818|-3.9849617602818|-3.9849617602818|-4.0082907944248|2.8631344893694|2.8631344893694|2.8631344893694|2.8631344893694|2.8631344893694|2.8631344893694|2.8631344893694|2.8631344893694|2.8631344893694|2.8631344893694|2.8631344893694|2.8631344893694|2.8631344893694|2.8631344893694|2.8631344893694|2.8631344893694|2.8631344893694|2.8631344893694|2.8631344893694|2.8631344893694|2.8631344893694|2.8631344893694|2.8631344893694|2.8631344893694|2.2535270429452|2.1920686509686|2.1920686509686||2.1920686509686|2.1920686509686|2.1920686509686|2.1920686509686|2.1156318746758|1.8024188238992|1.630932101344|-2.4891860548557|-2.4891860548557|-2.4891860548557||-2.4891860548557|-2.4891860548557|-2.6274289691781|-2.7860322489049|2.2046516528216|2.2046516528216|1.325987812972|1.325987812972|1.325987812972|1.325987812972|1.325987812972|1.325987812972|1.325987812972|1.325987812972||1.325987812972|1.325987812972|1.325987812972|1.325987812972|1.325987812972|1.325987812972|1.325987812972|1.325987812972|1.325987812972|1.325987812972|-1.8157574161909|-1.8157574161909|-1.8157574161909|-1.8443024716583|-1.8443024716583|-1.8443024716583|-1.8443024716583|-1.8817360557679|-1.9302681945811|-1.9302681945811|-1.9302681945811|-1.9688743977206|-1.9688743977206|-2.1081937185545|1.4772015500014|1.4772015500014|1.4772015500014|1.4772015500014|1.3718462175733|1.2356623815835|-1.6911509022689|-1.6911509022689|-1.6911509022689|-1.6911509022689|-1.6911509022689||-1.6911509022689|-1.6911509022689|-1.6911509022689|-1.6911509022689|-1.6911509022689|-1.6911509022689|-1.6911509022689|-1.6911509022689|-1.6911509022689|-1.6911509022689|-1.6911509022689|-1.6911509022689|-1.6911509022689|-1.6911509022689|-1.6911509022689|-1.7741121633822|-1.7862357214616|-1.8180396573992|-1.835599603173|-1.9101106015806|-1.9784562883515|-1.9901702028099|-1.9901702028099|-1.9901702028099|-1.9901702028099|-1.9901702028099|-2.003939076881|-2.0693767497058|-2.1881964084303|-2.1884523839611|-2.1884523839611
01840|1137415|/equities/cambium-networks-corp|R2000GROWTH|-5.0539865036377|-5.0539865036377|-5.0539865036377|-5.0544295597484|-5.0632549975106|-5.0983387865169|-5.1670430940106|-5.2112516265279|-5.2112516265279|-5.2112516265279|-5.2112516265279|-5.2112516265279|-5.2112516265279|-5.2112516265279|-5.2112516265279|-5.4587351592786|-5.687746929093|-5.687746929093|-5.7483297442549||-5.9663026469063|-5.9663026469063|-5.9663026469063|-6.2578363569921|-6.4596348771724|-6.5387498812844|5.4263003594395|5.4263003594395|5.4263003594395||5.4263003594395|5.4263003594395|5.2072780669526|4.7191980482026||4.5208461766953|4.5208461766953|4.5208461766953|4.5208461766953|4.5208461766953|4.5208461766953|4.3348290661435|4.0267964117271|4.0267964117271|4.0267964117271|4.0267964117271|4.0267964117271|4.0267964117271|4.0267964117271|4.0267964117271|4.0164405496631|3.8496560688056|-4.6623186165911|-4.6623186165911|-4.6623186165911|-4.6623186165911||-4.6623186165911|-4.6623186165911|-4.6623186165911|-4.6623186165911|-4.6623186165911|-4.6623186165911|-4.6623186165911|-4.6623186165911|-4.8200540868024|-4.915593329136|-5.2051038643435|-5.404559760261|-5.5458376057854|-5.5458376057854|-5.5458376057854|-5.5458376057854|-5.5458376057854|-5.5458376057854|-5.5458376057854|-5.5458376057854|-5.5458376057854|-5.7873194623778|-5.8181328429987|-6.0079253132929|-6.2598783634094|-6.4213534088033|-6.6126149198631|-6.7234612064472|-6.7236720947358|-6.7236720947358|-6.7236720947358|-6.7236720947358|-6.7236720947358|-6.7236720947358|-6.7236720947358|6.8506423204108|-7.910095836065|-7.910095836065|-7.910095836065|-7.910095836065|-7.910095836065|-7.910095836065|-7.9667729816413|-8.026571622304|-8.026571622304|-8.2964686716175|-8.4044097357962|-8.4232330514296|-8.6385921055855|-8.8942469021548|-8.9569186525068|-9.0174095980018|-9.3092663146489|-9.3765458638396|-9.71485090862|-9.9397880561654|-9.9397880561654||-9.9397880561654|-9.9397880561654|-9.9397880561654|-9.9397880561654|-10.087819947965|-10.174799696347|-10.302227090621|-10.340619271358|-10.563110026342|-10.714766564879|-10.908477418846|-10.908477418846|-11.06830842542|-11.293675767573|-11.536417443656|-11.86757517645|-12.114091829866|-12.114091829866|-12.379624053737|-12.714305159008|-13.102005583882|-13.719080639032|-13.719080639032|-16.316319651377|-16.316319651377|-16.316319651377|-16.316319651377|-16.316319651377|-16.316319651377|-16.316319651377|-16.316319651377|-16.316319651377|-16.316319651377|-16.316319651377|-16.316319651377|-16.358482000254|-16.358482000254|-16.358482000254|-16.358482000254|-16.358482000254|-16.358482000254|-16.358482000254|-16.358482000254||-16.358482000254|-16.358482000254|-16.358482000254|-16.358482000254|-16.358482000254|-16.358482000254|-16.687202900673|-17.118836104897|-17.304818087184|15.290777271378||15.290777271378|15.290777271378|15.290777271378|15.290777271378|15.290777271378|15.290777271378|15.290777271378|14.874197184364|14.158822697758|14.158822697758|14.158822697758|13.962664518416|13.962664518416|13.962664518416||13.962664518416|13.962664518416|13.962664518416|13.962664518416|13.751871649491|-15.615548830297|-15.615548830297|-15.615548830297|-15.615548830297|-15.615548830297|-15.615548830297|-15.615548830297|-15.615548830297|-15.615548830297|-15.913365078266|-15.956397165371|-15.956397165371|-15.956397165371|-15.956397165371|-15.956397165371|-15.956397165371|-15.956397165371|-15.956397165371|-15.959219046779|-16.245798610259|-16.277831208495|-16.640924228328|-17.028249225238|-17.540276060744|-17.912112618203|-18.310002892607|-18.310002892607|-18.310002892607|-18.310002892607|-18.476947141349||-18.506802692082|-18.700003454052|-19.039447913526|-19.269688799055|-19.269688799055|-19.269688799055|-19.438122181802|-19.438122181802|-19.438122181802|-19.438122181802|-19.666246737273|-19.9769411498|-20.104005146135|-20.104005146135|-20.176118215046|-20.404575277392|-20.724528128377|-21.232443122794|-21.232443122794|-22.192364671418|-22.741582422994|-22.755966340493|-22.755966340493|-22.916628796736|-23.039031407214|-23.115036219333|20.063943032357|20.063943032357|20.063943032357|20.063943032357|20.063943032357
01841|16471|/equities/kearny-financial|R2000GROWTH/R2000VALUE|-7.2451604975566|-7.2451604975566|-7.3457336572922|-7.6047043698934|-7.851615788529|-7.9767953576751|-8.0898283523661|-8.1828091721118|-8.504232470678|-8.5197025322105|-8.5577251936755|-8.6311824850661|-8.6311824850661|-8.6311824850661|-8.6311824850661|-8.6311824850661|-8.6311824850661|-8.6311824850661|-8.7179800992125||-8.8485887320962|-8.9089879760176|-8.9816532939705|-9.0735039545467|8.5435435949934|8.5435435949934|8.5435435949934|8.5435435949934|8.5435435949934||8.5435435949934|8.5435435949934|8.5435435949934|8.5400490958572||8.4456908362557|8.4456908362557|8.4456908362557|8.381372949966|8.381372949966|8.381372949966|8.3626366958444|8.0178183796072|8.0178183796072|8.0178183796072|7.8670199449486|7.7821853317384|7.7821853317384|7.7107611406251|7.6758455952455|7.5282480496015|7.5282480496015|7.5282480496015|7.3965200332738|7.3965200332738|7.3965200332738||7.2986331679133|7.2451026059113|7.2451026059113|7.2312417129706|7.2312417129706|7.2312417129706|7.0387194236065|7.0387194236065|7.0387194236065|7.0387194236065|7.0387194236065|7.0387194236065|7.0387194236065|7.0154103791212|6.619456083189|-7.1614868537527|-7.1614868537527|-7.1614868537527|-7.1614868537527|-7.1614868537527|-7.1614868537527|-7.2030409062286|-7.2141983389221|-7.2141983389221|-7.2141983389221|-7.2141983389221|-7.2141983389221|-7.2141983389221|-7.2141983389221|-7.2141983389221|-7.2141983389221|-7.2141983389221|-7.2141983389221|-7.2141983389221|-7.2141983389221|-7.2141983389221|-7.2141983389221|-7.3396735286677|-7.3396735286677|-7.3396735286677|-7.3396735286677|-7.3440815448721|-7.3903685410773|-7.4676314548161|-7.5389127947121|-7.6570650590826|-7.6570650590826|-7.7153500730648|-7.7170167884566|-7.7170167884566|-7.7170167884566|-7.7205741892631|-7.773004824406|-7.7876496386595|-7.796277266086|-7.9497526280757|-8.0047250713106||-8.0755868680678|-8.0755868680678|-8.0806519198641|-8.1223910040573|-8.1288232214932|-8.2106923933034|-8.2382620905658|-8.2382620905658|-8.4336246754087|-8.5845828614143|7.8832293754907|7.8832293754907|7.8832293754907|7.8832293754907|7.8832293754907|7.8832293754907|7.8832293754907|7.8832293754907|7.8832293754907|7.8832293754907|7.8832293754907|7.8832293754907|7.8832293754907|7.8832293754907|7.8832293754907|7.8832293754907|7.6352547281419|7.1952828691442|7.1422587816405|7.1219677917369|7.1219677917369|7.1219677917369|7.1219677917369|6.9188531231226|6.8499794946523|6.8499794946523|6.8499794946523|6.8499794946523|6.8499794946523|6.8499794946523|6.8499794946523|6.8499794946523|6.8499794946523||6.8499794946523|6.8499794946523|6.8499794946523|6.8499794946523|6.8499794946523|6.8499794946523|6.8499794946523|6.8499794946523|6.8499794946523|6.8499794946523||6.8499794946523|6.8499794946523|6.8499794946523|6.8499794946523|6.830699647001|6.830699647001|6.830699647001|6.830699647001|-7.4904973839278|-7.4904973839278|-7.4904973839278|-7.4904973839278|-7.4904973839278|-7.4904973839278||-7.4904973839278|-7.4904973839278|-7.4904973839278|-7.4904973839278|-7.4904973839278|-7.4904973839278|-7.4904973839278|-7.4904973839278|-7.4904973839278|-7.4904973839278|-7.4904973839278|-7.6497195666095|-7.8507995544827|-7.9186661970788|-7.9984035374442|-7.9984035374442|-7.9984035374442|-8.2307027461424|-8.2307027461424|-8.2307027461424|-8.2307027461424|-8.2307027461424|-8.2307027461424|-8.3524473643186|-8.5307063084918|-8.5307063084918|-8.5968961960825|-8.6821067605585|-8.7570633925961|-8.8163147809292|-8.9007649571543|-8.9007649571543|-8.9530723526351|-8.9925982723718|-8.9925982723718||-8.9925982723718|-8.9925982723718|-9.156498221345|-9.1949978686498|-9.1949978686498|-9.3699157850878|-9.3699157850878|-9.3699157850878|-9.3699157850878|-9.3699157850878|-9.3699157850878|-9.3699157850878|-9.3699157850878|-9.3699157850878|-9.3699157850878|-9.3699157850878|-9.3699157850878|-9.3699157850878|-9.3699157850878|-9.8031282576076|-10.138198074605|9.3375015840547|9.3375015840547|9.3375015840547|9.3375015840547|9.3126634969328|9.3126634969328|9.3126634969328|9.2807375473021|9.2201081786919|9.2201081786919
01842|985717|/equities/pulse-biosciences-inc|R2000GROWTH|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.344085647638|-10.406762072307||-10.604669143604|-10.692343290036|-11.030936726138|-11.630485861616|-11.928267100472|-12.211925086069|-12.838260978116|9.5270661890433|9.5270661890433||9.5270661890433|9.5270661890433|9.5270661890433|9.3638467803322||9.3638467803322|8.7252544432907|8.7252544432907|8.1013435290951|7.4501816378473|7.4501816378473|7.4501816378473|7.4501816378473|7.4501816378473|7.4501816378473|7.4501816378473|7.4501816378473|7.4501816378473|7.4501816378473|7.4501816378473|6.8900359302117|6.8900359302117|6.8900359302117|6.8900359302117|5.9105952480715|5.2398280014906||5.0963923654332|5.0963923654332|4.7382137732787|4.6951635655408|4.6951635655408|4.5892596837156|4.1606897390763|4.1606897390763|4.1187456665922|4.1187456665922|4.1187456665922|4.1187456665922|4.1187456665922|3.6352729861923|-4.7538803052125|-4.7538803052125|-4.7538803052125|-4.7538803052125|-4.7538803052125|-4.7538803052125|-4.9176445483298|-4.9359273247289|-5.0181861114025|-5.054089655128|-5.054089655128|-5.054089655128|-5.054089655128|-5.054089655128|-5.054089655128|-5.054089655128|-5.054089655128|-5.054089655128|-5.054089655128|-5.054089655128|-5.054089655128|-5.054089655128|-5.054089655128|-5.1245440660217|-5.296154859557|-5.296154859557|-5.296154859557|-5.3137500053139|-5.3732035726053|-5.3732035726053|-5.3946706817926|-5.5811062705054|-5.6520068525754|-5.8644520308665|-5.8698175426976|-5.8698175426976|-6.0370191994261|-6.2188160091585|-6.2892847491576|-6.4614272860767|-6.5532523557082|-6.7826798889556|-6.7826798889556||-6.7826798889556|-7.038583302224|-7.3345146705975|-7.551682901633|-8.79242576521|6.2664020062218|6.2664020062218|6.2664020062218|6.2664020062218|6.2664020062218|6.2664020062218|6.233925899945|6.233925899945|6.233925899945|6.233925899945|6.233925899945|6.233925899945|6.233925899945|6.233925899945|6.233925899945|6.233925899945|6.233925899945|6.233925899945|6.233925899945|6.233925899945|6.13436225728|-7.9238653463727|-7.9238653463727|-7.9238653463727|-7.9965173715359|-8.0222151978524|-8.0222151978524|-8.2451966994171|-8.2451966994171|-8.2451966994171|-8.2451966994171|-8.2451966994171|-8.2451966994171|-8.2451966994171|-8.2451966994171|-8.2451966994171|-8.2451966994171|-8.2451966994171||-8.2451966994171|-8.2451966994171|-8.2451966994171|-8.2451966994171|-8.2451966994171|-8.2451966994171|-8.2451966994171|-8.2451966994171|-8.2451966994171|-8.2702642989713||-8.2702642989713|-8.2702642989713|-8.2702642989713|-8.2702642989713|-8.2702642989713|-8.2702642989713|-8.2702642989713|-8.2702642989713|-8.2702642989713|-8.2702642989713|-8.2702642989713|-8.2702642989713|-8.2702642989713|-8.2702642989713||-8.3461270147515|-8.6623631907782|-8.7547981952386|-9.0884758603525|-9.3483063260661|6.348974999188|6.348974999188|6.348974999188|6.348974999188|6.348974999188|6.348974999188|6.348974999188|6.348974999188|6.348974999188|6.348974999188|6.348974999188|6.348974999188|5.8883057263147|5.3346387666256|5.3346387666256|4.8043988591864|4.4304433538334|4.3077144306916|4.1870117375578|4.1870117375578|4.1870117375578|4.1503844767188|4.1503844767188|4.1503844767188|4.1503844767188|4.1503844767188|4.0855827099058|3.3358253644542|2.9758501634152|2.8175201319528||2.8175201319528|2.8175201319528|2.8175201319528|2.8175201319528|2.1372446906647|-3.1147281315502|-3.1808089974387|2.653207129396|2.653207129396|2.653207129396|2.653207129396|2.653207129396|2.653207129396|2.653207129396|2.653207129396|2.653207129396|2.653207129396|2.653207129396|2.653207129396|2.6019468110546|2.5492963572061|-3.1274637461699|-3.1274637461699|-3.1274637461699|-3.1274637461699|-3.1274637461699|-3.1274637461699|-3.1274637461699|-3.1274637461699|-3.1274637461699|-3.1274637461699
01843|1175347|/equities/cytek-biosciences|R2000GROWTH/R2000VALUE|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.1671402770538|-9.3923775971221||-9.402233424499|-9.402233424499|-9.402233424499|-9.402233424499|-9.402233424499|-9.402233424499|-9.5230367081191|-9.7455406075082|8.3943474005581||8.3943474005581|8.3943474005581|8.3943474005581|8.3943474005581||8.1287195098534|8.0654317052441|8.0654317052441|7.9618690975592|7.8420759845758|7.6511960216125|7.3702176089376|6.569130923493|6.5140343265878|6.4525381014466|6.3869118569645|6.3869118569645|6.3869118569645|6.2804020641416|6.1946134565241|5.8929039635003|5.872195884247|5.872195884247|5.7997174987324|5.7997174987324|5.7021859232063||5.343540039711|5.076433648724|4.8643704940419|4.7576339564435|4.6275266366658|4.3531852251355|4.0462390323551|-5.1275330264007|-5.1275330264007|-5.1275330264007|-5.1275330264007|-5.1275330264007|-5.1275330264007|-5.1275330264007|-5.1275330264007|-5.1275330264007|-5.2308701628485|-5.2437445713457|-5.3777716505722|-5.4594682706944|-5.5144093846338|-5.5676770580099|-5.6224189215552|-5.7499098174716|-5.8410109803572|-5.93197124727|-5.93197124727|-5.93197124727|-5.93197124727|-6.0558014791037|-6.1901885504947|-6.1901885504947|-6.1901885504947|-6.3029872041528|-6.3088747242628|-6.3770830343761|-6.4170162205096|-6.4170162205096|-6.8711290364128|-6.991532405732|-7.2510285359487|-7.2510285359487|-7.2510285359487|-7.2965474812907|-7.2965474812907|-7.5363694792238|-7.6004771529797|-7.8221968875068|-7.9785519690135|-7.9815503152315|-7.9815503152315|-7.9815503152315|-7.9815503152315|-7.9815503152315|-7.9815503152315|-8.2970000408428|-8.4761111893408||-8.7039440934289|-8.7039440934289|-8.7039440934289|-8.7039440934289|-8.7039440934289|-8.7754933640282|-8.9038816607574|-9.0784793337825|-9.2171993477083|-9.2674437610018|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|8.235118528765|7.8604095209103|7.5957321843021|-8.7115678445746|-8.7115678445746|-8.7115678445746||-8.7115678445746|-8.7115678445746|-8.7115678445746|-8.7115678445746|-8.7115678445746|-8.7115678445746|-8.7115678445746|-8.7115678445746|-8.7115678445746|-8.7115678445746||-8.7115678445746|-8.7115678445746|-8.7115678445746|-8.7115678445746|-8.7115678445746|-8.7115678445746|-8.7115678445746|-8.7115678445746|-8.7115678445746|-8.7115678445746|-8.7115678445746|-8.7115678445746|-8.7115678445746|-8.7115678445746||-8.7115678445746|-8.7115678445746|-8.7115678445746|-8.7115678445746|-8.7115678445746|-8.7115678445746|-8.7115678445746|-8.8934089758053|-9.198315366336|-9.5997949797007|-10.155605470482|-10.917339390454|-12.199265976678|10.299567663877|10.299567663877|10.299567663877|10.299567663877|9.9867418741839|9.8669356743116|9.78576102959|9.5014020150114|9.2685019379643|8.9728850662474|8.8881517458821|8.8881517458821|8.8881517458821|8.8881517458821|8.8881517458821|8.8881517458821|8.8881517458821|8.8881517458821|8.625446166028|-10.072435205638|-10.072435205638|-10.072435205638||-10.072435205638|-10.072435205638|-10.127737172083|-10.127737172083|-10.127737172083|-10.127737172083|-10.127737172083|-10.127737172083|-10.127737172083|-10.158041035286|-10.485878718287|-10.740976824131|-10.988445985943|-11.109384895066|-11.316422105833|-11.316422105833|-11.316422105833|-11.316422105833|-11.316422105833|-11.318246763066|-11.620616309894|-11.620616309894|-11.620616309894|-11.620616309894|-11.620616309894|-11.620616309894|-12.220684229282|-12.57464969042|-12.876554991173|-12.95895049458|-13.136266135939
01844|958168|/equities/ooma-inc|R2000GROWTH/R2000VALUE|-10.974129358839|-10.974129358839|-10.974129358839|-10.974129358839|-10.974129358839|-11.447377222457|10.348721456573|10.348721456573|10.348721456573|10.247211368052|10.247211368052|10.151402110488|10.033501072692|10.033501072692|10.033501072692|10.033501072692|10.033501072692|10.033501072692|10.033501072692||10.033501072692|10.033501072692|10.033501072692|10.033501072692|10.033501072692|10.033501072692|10.033501072692|10.033501072692|10.033501072692||10.033501072692|10.033501072692|10.033501072692|10.033501072692||-11.082559581292|-11.082559581292|-11.082559581292|-11.082559581292|-11.082559581292|-11.082559581292|-11.082559581292|-11.082559581292|-11.199510728532|-11.487734383139|-11.600594063371|-11.788437812163|-12.341014509547|10.833195071366|10.664209195745|10.664209195745|10.664209195745|10.664209195745|10.664209195745|10.664209195745|10.598854396535||10.598854396535|10.538215051699|10.538215051699|-11.851968468995|-11.851968468995|-11.851968468995|-11.851968468995|-11.851968468995|-11.851968468995|-11.897742472061|-11.993322436737|-11.993322436737|-11.993322436737|-11.993322436737|-11.993322436737|-12.04702527515|-12.062477879965|-12.228608402106|-12.288454356561|-12.446918682269|-12.446918682269|-12.854631958198|-13.020863543827|-13.033915107867|-13.208794454095|-13.217168124665|-13.217168124665|-13.217168124665|-13.217168124665|-13.462409478811|-13.711010224717|-13.759395072364|-13.759395072364|-13.783216791576|-13.823108705726|-13.823108705726|-13.823108705726|-14.083231962221|-14.233727418323|-14.233727418323|-14.233727418323|-14.233727418323|-14.233727418323|-14.233727418323|-14.233727418323|-14.27357078468|-14.27357078468|-14.27357078468|-14.685800773956|-14.733704834634|-14.733704834634|-14.756843970279|-14.904882508361|-14.957880141239|-14.957880141239|-14.957880141239|-14.957880141239||-14.957880141239|-14.957880141239|-14.957880141239|-14.957880141239|-14.957880141239|-14.957880141239|-14.957880141239|-14.957880141239|-14.957880141239|-15.336534104856|13.884818890288|13.884818890288|13.884818890288|13.884818890288|13.884818890288|13.884818890288|13.884818890288|13.884818890288|13.884818890288|13.884818890288|13.884818890288|13.884818890288|13.884818890288|13.825995184102|13.825995184102|13.825995184102|13.825995184102|13.825995184102|13.825995184102|13.825995184102|13.825995184102|13.825995184102|13.825995184102|13.825995184102|13.825995184102|13.825995184102|13.825995184102|13.825995184102|13.825995184102|13.825995184102|13.825995184102|13.825995184102|13.825995184102||13.825995184102|13.825995184102|13.825995184102|13.825995184102|13.825995184102|13.513327785243|13.135696356501|13.135696356501|13.135696356501|12.885773756996||12.719748659151|12.494164647015|12.32962744915|12.235618063229|12.235618063229|12.235618063229|12.235618063229|12.235618063229|12.235618063229|12.235618063229|12.235618063229|12.235618063229|12.235618063229|12.235618063229||12.235618063229|12.235618063229|12.235618063229|12.235618063229|12.235618063229|12.235618063229|12.235618063229|12.235618063229|12.039008454501|11.786386944651|11.574319497081|11.570354558066|11.510949559825|-12.843395762216|-12.843395762216|-13.105995077304|-13.206660900306|-13.276570693721|-13.276570693721|-13.276570693721|-13.276570693721|-13.276570693721|-13.276570693721|-13.276570693721|-13.276570693721|-13.276570693721|-13.276570693721|-13.276570693721|-13.276570693721|-13.276570693721|-13.276570693721|-13.276570693721|-13.276570693721|-13.276570693721|-13.276570693721||-13.276570693721|-13.276570693721|-13.276570693721|-13.276570693721|-13.276570693721|-13.276570693721|-13.276570693721|-13.276570693721|-13.276570693721|-13.276570693721|-13.276570693721|-13.276570693721|-13.276570693721|-13.276570693721|-13.276570693721|-13.276570693721|-13.276570693721|-13.276570693721|-13.276570693721|-13.71813423553|-14.136538213259|-14.227055471333|-14.227055471333|-14.326651912089|-14.326651912089|-14.326651912089|-14.326651912089|-14.388746779472|-14.388746779472|-14.388746779472|-14.672810015418
01845|24427|/equities/ur-energy-inc|R2000GROWTH/R2000VALUE|1.7220170673685|1.7220170673685|1.7220170673685|1.7220170673685|1.7220170673685|1.7220170673685|1.6683522591941|1.5870580353066|1.5634164923895|1.5634164923895|1.5634164923895|1.5634164923895|1.5634164923895|1.5535480999308|1.5535480999308|1.5535480999308|1.5535480999308|1.5535480999308|1.5535480999308||1.4744978572878|-1.6961722300145|-1.6961722300145|-1.6961722300145|-1.6961722300145|-1.7174135894349|-1.7178254672984|-1.7178254672984|-1.7283880505255||-1.7283880505255|-1.7283880505255|-1.7283880505255|-1.7283880505255||-1.7283880505255|-1.7283880505255|-1.7283880505255|-1.7320978545802|1.46297920852|1.46297920852|1.46297920852|1.46297920852|1.46297920852|1.46297920852|1.46297920852|1.46297920852|1.46297920852|1.46297920852|1.46297920852|1.46297920852|1.46297920852|1.46297920852|1.46297920852|1.46297920852|1.4581560381181||1.4581560381181|1.4581560381181|1.4581560381181|1.4134566991337|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3823308227668|1.3740542186146|1.3740542186146|1.3740542186146|1.3740542186146|1.3740542186146|1.3740542186146|1.3740542186146|1.3740542186146|1.3740542186146|1.3570602815289|1.2956725006786|1.2856584131152|1.2629537316859|1.2388875321879|1.2232944830864|1.2232944830864|1.2064382880495||1.1699314481203|1.1398844667649|1.1398844667649|1.1023882122658|1.1023882122658|1.0514052159284|1.0514052159284|1.0468582909164|1.0468582909164|1.0287313705084|0.99855672620732|0.99855672620732|0.99855672620732|0.99855672620732|0.99855672620732|0.97398981075472|0.97398981075472|0.93387750366204|0.92892355146614|0.92892355146614|0.92892355146614|0.92892355146614|0.92892355146614|0.92892355146614|0.92892355146614|0.89437779459257|0.89437779459257|0.89437779459257|0.89437779459257|0.89437779459257|0.89437779459257|0.89437779459257|0.89437779459257|0.89437779459257|0.89437779459257|0.89437779459257|0.89437779459257|0.89437779459257|0.89437779459257|0.89437779459257|0.89437779459257|0.89437779459257|0.89437779459257||0.89437779459257|0.89437779459257|0.89437779459257|0.89437779459257|0.89437779459257|0.89437779459257|0.89437779459257|0.89437779459257|0.89437779459257|0.89437779459257||0.89437779459257|0.89437779459257|0.89437779459257|0.89437779459257|0.87264203664218|0.85571340980965|0.84023715459459|0.83915241121311|0.83831777978568|0.83831777978568|0.83831777978568|0.83831777978568|0.83831777978568|0.83831777978568||0.83831777978568|0.83831777978568|0.83831777978568|0.83831777978568|0.83831777978568|0.83831777978568|0.83831777978568|0.83831777978568|0.83831777978568|0.83831777978568|0.83831777978568|0.83831777978568|0.83831777978568|0.80841082136608|-0.96982219301478|-0.96982219301478|-0.96982219301478|-0.96982219301478|-0.96982219301478|-0.96982219301478|-0.96982219301478|-0.96982219301478|-0.96982219301478|-0.96982219301478|-0.98331351835215|0.87715698500096|0.87715698500096|0.87715698500096|0.87715698500096|0.87715698500096|0.87715698500096|0.87715698500096|0.87715698500096|0.87715698500096|0.87715698500096||0.87715698500096|0.87715698500096|0.87715698500096|0.87715698500096|0.86045215217736|-1.0131218260322|-1.0131218260322|-1.0131218260322|-1.0131218260322|-1.0146464844317|-1.0518016704554|-1.0652095689737|-1.0652095689737|-1.0675448592464|-1.0818127992172|-1.0818127992172|-1.1368586688593|-1.1777267492056|-1.1777267492056|-1.1940908869373|-1.2084898441221|-1.2144331302009|-1.2210367813995|-1.2483741525468|-1.2615113439453|-1.2615113439453|-1.2661736742536|-1.2723198279159|-1.2723198279159|-1.2723198279159|-1.3103553701791
01846|17559|/equities/willdan-group|R2000GROWTH/R2000VALUE|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592|-20.625297095592||-21.019863263562|-21.853736603475|-21.954986373822|-22.299428931254|19.634543077751|19.634543077751|19.634543077751|19.634543077751|19.634543077751||19.634543077751|19.634543077751|19.634543077751|18.851011361364||18.851011361364|18.509782770734|18.509782770734|18.509782770734|18.509782770734|18.509782770734|18.509782770734|18.382337390965|18.382337390965|18.382337390965|18.382337390965|18.382337390965|18.382337390965|18.382337390965|18.335374315123|17.922360375568|17.781081210411|17.781081210411|17.781081210411|17.781081210411|17.781081210411||17.781081210411|17.781081210411|17.781081210411|17.781081210411|17.701859310866|17.701859310866|16.70316656828|-19.644361780743|-19.644361780743|-19.644361780743|-19.644361780743|-19.644361780743|-19.644361780743|-19.644361780743|-19.644361780743|-19.644361780743|-19.877624086385|-20.004899400081|-20.028821726205|-20.280912791758|-20.431568899716|-20.783686945798|-21.217430244951|-21.527700145011|-22.086309290403|-22.086309290403|-22.086309290403|-22.086309290403|-22.086309290403|-22.086309290403|-22.086309290403|-22.086309290403|-22.086309290403|-22.086309290403|-22.086309290403|-22.225343439838|-22.734554501349|-22.734554501349|-22.734554501349|-22.734554501349|-23.228392801903|-23.228392801903|-23.228392801903|-23.228392801903|-23.275158363605|-23.473415570525|-23.473415570525|-24.028795035976|-24.053494468755|-24.053494468755|-24.053494468755|-24.053494468755|-24.935443854717|-24.935443854717|-24.935443854717|20.983862576873|20.983862576873||20.983862576873|20.983862576873|20.936521070115|20.936521070115|20.936521070115|20.936521070115|20.936521070115|20.38082839612|20.38082839612|20.38082839612|20.38082839612|20.38082839612|20.38082839612|20.38082839612|20.38082839612|20.38082839612|20.38082839612|20.260764245235|20.116345722542|20.116345722542|18.988434190072|17.900020894087|17.900020894087|17.900020894087|17.385294826507|17.385294826507|17.385294826507|17.385294826507|17.215807171678|17.215807171678|17.215807171678|16.722009151087|16.703620661781|16.703620661781|16.703620661781|16.703620661781|16.703620661781|16.393613917675|16.393613917675|16.393613917675|16.393613917675|16.393613917675|16.393613917675||16.393613917675|16.393613917675|16.393613917675|16.393613917675|16.393613917675|16.393613917675|16.393613917675|16.393613917675|16.393613917675|16.393613917675||16.393613917675|16.393613917675|16.393613917675|16.393613917675|16.393613917675|16.393613917675|16.393613917675|16.393613917675|15.78601032611|15.166712705563|15.166712705563|15.166712705563|15.166712705563|15.166712705563||15.166712705563|15.166712705563|15.166712705563|15.166712705563|14.860794437761|14.860794437761|14.860794437761|14.860794437761|14.860794437761|14.575883429178|14.212803885813|13.971181177956|13.248207737691|13.248207737691|13.248207737691|-16.65451888083|-16.65451888083|-16.65451888083|-16.65451888083|-16.65451888083|-16.65451888083|-16.65451888083|-16.859998798355|-17.214624495867|-17.214624495867|-17.214624495867|-17.214624495867|-17.214624495867|-17.214624495867|-17.214624495867|-17.214624495867|-17.214624495867|-17.214624495867|-17.214624495867|-17.214624495867||-17.214624495867|-17.214624495867|-17.881805097133|-17.886676877258|-17.886676877258|-17.886676877258|-17.886676877258|-17.886676877258|-17.886676877258|-17.886676877258|-18.507418572371|-19.217939727809|-19.217939727809|-19.217939727809|-19.217939727809|-19.217939727809|-19.217939727809|-19.217939727809|-19.217939727809|-19.217939727809|-20.144932607044|-20.486555068126|-20.486555068126|-20.598788528814|-20.598788528814|-20.96296647431|-21.154881964514|-21.154881964514|-21.315580485474|17.956855885113|17.956855885113
01847|15935|/equities/durect-corp|R2000GROWTH|0.67745428712863|0.67745428712863|0.67745428712863|0.67745428712863|0.67745428712863|0.67745428712863|0.65947091945562|0.65917902598285|0.62878223270734|0.62109073057042|0.62109073057042|0.62109073057042|0.60482305237834|0.57926326260453|0.57926326260453|0.57926326260453|0.57926326260453|0.53492585669497|-0.66303101674515||-0.66303101674515|-0.66303101674515|-0.66303101674515|-0.66303101674515|-0.66303101674515|-0.66303101674515|-0.66303101674515|-0.66714092693193|-0.66714092693193||-0.66714092693193|-0.66714092693193|-0.66714092693193|-0.67558325798255||-0.67558325798255|-0.68250362874117|-0.69858182140023|-0.72259092405803|-0.75088991473524|-0.79448879703778|-0.80998753888627|-0.81751391604234|-0.82439323944835|-0.87005363882678|-0.89970401791619|-0.91932667590828|-0.95297964852885|-0.95574406497826|-0.98864822725148|-0.98864822725148|-0.99977021128703|-1.0306724564982|-1.0651972014321|-1.1033357766617|-1.1454675492698||-1.1653889017032|-1.2138488178702|-1.2639097908306|-1.3001659390185|-1.3529186145965|-1.4014595533415|-1.4101939593205|-1.4751488207059|-1.5799931534216|-1.6993757164131|-1.9398507780113|2.2098325989273|2.2098325989273|2.2098325989273|2.2098325989273|2.2098325989273|2.1543768031082|2.1543768031082|2.1543768031082|2.1543768031082|2.1543768031082|2.1543768031082|2.1543768031082|2.1543768031082|2.1543768031082|-2.8192939275902|-2.8192939275902|-2.8192939275902|-2.8192939275902|-2.8192939275902|-2.8192939275902|-2.8192939275902|-2.8192939275902|-2.8192939275902|-2.8192939275902|-2.8192939275902|-2.9904932572225|-3.009424434986|-3.009424434986|-3.1438160327698|-3.1867734356749|-3.2813233750382|-3.2813233750382|-3.3023181689903|-3.3023181689903|-3.3023181689903|-3.3023181689903|-3.3023181689903|-3.3593739226942|-3.3593739226942|-3.3593739226942|-3.3593739226942|-3.3593739226942|-3.3593739226942|-3.3593739226942|-3.3753487749767|-3.4387207741949||-3.5241341718274|-3.5968158519088|-3.6547953062388|-3.6646921593387|-3.6646921593387|-3.6646921593387|-3.6646921593387|-3.6646921593387|-3.6646921593387|-3.6646921593387|-3.6646921593387|-3.6646921593387|-3.6927357998644|-3.8369286156533|-3.8696477204227|-3.8696477204227|-3.8696477204227|-3.8696477204227|-3.8823863433096|-4.0137624791698|-4.0335864627502|-4.0335864627502|-4.0335864627502|-4.0335864627502|-4.0335864627502|-4.0335864627502|-4.0335864627502|-4.0335864627502|-4.0335864627502|-4.1389849808637|-4.3355388273601|-4.6367097154595|-5.5839946877488|-5.5839946877488|-5.6405554227838|-5.6742998666665|-5.6742998666665|-5.6742998666665|-5.6742998666665|-5.7350196995228|-5.7350196995228|-5.7350196995228|-5.808355083939||-5.8512279091903|-5.8840572452769|-5.8840572452769|-5.8840572452769|-6.0050639682595|-6.106032139017|-6.1118131544345|-6.3773924935916|5.2668044534604|5.2668044534604||5.2668044534604|5.2668044534604|5.2668044534604|5.2668044534604|5.2668044534604|5.2668044534604|5.2668044534604|5.2668044534604|5.2668044534604|5.2668044534604|5.2668044534604|5.2668044534604|5.2668044534604|5.2668044534604||5.2668044534604|5.2668044534604|5.2668044534604|5.2668044534604|5.2668044534604|5.0836715397217|4.4340795341441|4.2804970347966|4.2804970347966|4.1361576279098|4.1176265679385|4.1176265679385|4.0895130063191|3.8971865337309|3.8925740366972|-4.7797572075835|-4.7797572075835|-4.7807498492712|-4.7807498492712|-4.8198352415368|-4.8198352415368|-4.8198352415368|-4.9264835603816|-4.9587538111177|-4.9587538111177|-4.9587538111177|-4.9587538111177|-4.9587538111177|-4.9587538111177|-4.9587538111177|-4.9587538111177|-4.9587538111177|-4.9587538111177|-4.9587538111177|-4.9587538111177||-4.9587538111177|-5.0252820769909|-5.0830597983792|-5.0830597983792|-5.0830597983792|-5.0830597983792|-5.0830597983792|-5.0830597983792|-5.2639288945201|-5.2639288945201|-5.4560822717778|-5.4560822717778|-5.4560822717778|-5.5800915815689|-5.6089905476413|-5.6561006148481|-5.6573805525339|-5.6573805525339|-5.6573805525339|-5.7480226572395|-5.8186362646288|-5.9152515091572|-5.9416314483761|-5.9416314483761|-6.0207016866604|-6.0764963539882|-6.1259917910255|-6.1259917910255|-6.1259917910255|-6.1259917910255|-6.2838796173375
01848|15402|/equities/amyris|R2000GROWTH/R2000VALUE|||||||-0.015850581803069|||||-0.01650064647269|||-0.017222940550047|-0.018025489524888|||||||-0.018917210608044|-0.019908011811551||||-0.02100890203767|-0.021725864062696||-0.021725864062696||||||||||||||-0.021725864062696|-0.021725864062696||-0.021725864062696|-0.021725864062696|-0.021725864062696|-0.021725864062696|-0.021725864062696|-0.023028737872275|-0.024476375438475|-0.026084861623141|-0.027872068494992||-0.02985785390816||||||||||||||-0.032064282145013|-0.03451586907485|||-0.037239854552447|-0.04026650508311|-0.04362945011718|-0.047366055710591||-0.05151783970327|-0.062797599546124|-0.065886221804836|-0.070429135400797|-0.076032372717222|-0.080035969785144|-0.086151077911578|-0.087390086030322|-0.093766760674734|-0.09691835209844|-0.09691835209844|-0.09691835209844|-0.09691835209844|-0.09691835209844|-0.09691835209844|-0.09691835209844|-0.09691835209844|-0.09691835209844|-0.09691835209844|-0.09691835209844|-0.097617768072197|-0.097617768072197|-0.097617768072197|-0.10013085287545|-0.10292316932352|-0.1060257431547|-0.10830338465519|-0.10830338465519|-0.11728812826019|-0.11728812826019|-0.12754236510608|-0.13338040513532|-0.13986711627893|-0.14707457310515||-0.15508285846763|-0.15898095249526|-0.1722010584274|-0.18855673195853|-0.2011741460825|-0.22019349592868|-0.23410388346286|-0.25678209115533|-0.29309121222096|-0.30121245856966|-0.30968051101197|-0.34771167792301|-0.39598519777171|-0.41675577864506|-0.47382994454891|-0.47382994454891|-0.47382994454891|-0.73933327045474|-0.81110361214517|-0.97210955284302|-1.0315482479805|-1.0535449018294|-1.0535449018294|-1.1336554410518|-1.1443949488285|-1.1443949488285|-1.1538665987256|0.83336580514048|0.83336580514048|0.83336580514048|0.83336580514048|0.83336580514048|0.83336580514048|0.83336580514048|0.83336580514048|0.83336580514048|0.83336580514048|0.83336580514048|0.83336580514048|0.83336580514048|0.83336580514048|0.83336580514048|0.83336580514048||0.83336580514048|0.83336580514048|0.83336580514048|0.83336580514048|0.83336580514048|0.83336580514048|0.83336580514048|0.83336580514048|0.83336580514048|0.83336580514048||0.83336580514048|0.83336580514048|0.82623979249634|0.81745654539608|0.81745654539608|0.79384062904277|0.69292848991199|0.64659682898812|0.64659682898812|0.64659682898812|0.64659682898812|0.60401871898762|-0.87912338254249|-0.87912338254249||-0.87912338254249|-0.87912338254249|-0.87912338254249|-0.87912338254249|-0.87912338254249|-0.87912338254249|-0.87912338254249|-0.87912338254249|-0.87912338254249|-0.93585934106284|-1.0204547783156|-1.0519923933958|-1.0519923933958|-1.0519923933958|-1.0519923933958|-1.0519923933958|-1.0519923933958|-1.0519923933958|-1.0519923933958|-1.0519923933958|-1.0519923933958|-1.0519923933958|-1.0519923933958|-1.0990859974992|-1.1050789865903|-1.1050789865903|-1.1568433248392|-1.233353680305|-1.2848818599431|-1.32269649696|-1.3300183535907|1.0330665201445|1.0330665201445|1.0330665201445|1.0330665201445||1.0330665201445|1.0330665201445|1.0330665201445|1.0330665201445|1.0330665201445|1.0330665201445|1.0326921624613|1.0326921624613|1.0326921624613|1.0326921624613|1.0326921624613|-1.4064187522095|-1.4064187522095|-1.4064187522095|-1.4064187522095|-1.4064187522095|-1.4064187522095|-1.4064187522095|-1.4064187522095|-1.4064187522095|-1.4254652918888|-1.433294793137|-1.4731053204096|-1.5425170362831|-1.5445078214937|-1.5633420040137|-1.6276021654878|-1.636780182021|-1.6453113130917|-1.6992348092784|-1.802433082129
01849|1166361|/equities/taysha-gene-therapies-inc|R2000GROWTH/R2000VALUE|-1.8677142389041|-1.8677142389041|-1.8677142389041|-1.8677142389041|-1.8677142389041|-1.8677142389041|-1.8677142389041|-1.8677142389041|-1.8677142389041|-1.8677142389041|-1.8677142389041|-1.8721310402707|-1.8721310402707|-1.8721310402707|-1.8721310402707|-1.8721310402707|-1.9554085907445|-1.9554085907445|-1.9554085907445||-1.9554085907445|-1.9554085907445|-1.9554085907445|-1.9554085907445|-1.9554085907445|-1.9554085907445|-1.9554085907445|-1.9554085907445|-1.9554085907445||-1.9554085907445|-1.9554085907445|-1.9554085907445|-1.9554085907445||-1.9554085907445|-1.9554085907445|-1.9814039862935|-2.0250600484548|-2.0795111222993|-2.1264012173294|-2.1447068698774|-2.1447068698774|-2.1447068698774|-2.1705937351713|-2.1705937351713|-2.1705937351713|-2.1705937351713|-2.1705937351713|-2.1705937351713|-2.1705937351713|-2.1705937351713|-2.1705937351713|-2.1705937351713|-2.1705937351713|-2.1705937351713||-2.1705937351713|-2.1705937351713|-2.1705937351713|-2.1705937351713|-2.1705937351713|-2.1705937351713|-2.1705937351713|-2.1778320367612|-2.3637910414048|-2.6869901207098|-2.7578655542265|-2.7578655542265|-2.7578655542265|-2.7578655542265|-2.7578655542265|-2.7578655542265|-2.7578655542265|-2.7578655542265|-2.7578655542265|-2.7578655542265|-2.7578655542265|-2.7578655542265|-2.7578655542265|-2.7578655542265|-2.7604061565279|-2.8840623256761|-3.0009101508084|-3.0009101508084|-3.0387891263899|-3.1432547404961|-3.300307553254|-3.300307553254|-3.300307553254|-3.300307553254|-3.300307553254|-3.3825639809087|-3.6178489752296|2.5761654594624|2.5761654594624|2.5761654594624|2.5761654594624|2.5761654594624|2.5761654594624|2.5761654594624|2.5761654594624|2.5761654594624|2.5761654594624|2.5761654594624|2.5761654594624|2.5761654594624|2.5761654594624|2.5761654594624|2.5761654594624|2.5761654594624|2.4996283296174|2.4534918441972|2.4534918441972||2.3236465191101|2.3236465191101|2.3236465191101|1.9835184785232|1.7706581450069|1.7706581450069|1.7706581450069|1.7706581450069|1.7706581450069|1.7706581450069|1.7706581450069|1.7706581450069|1.7706581450069|1.7706581450069|1.369064679473|-0.77374223513988|-0.77374223513988|-0.77374223513988|-0.77374223513988|-0.77374223513988|-0.77374223513988|-0.77374223513988|-0.77374223513988|-0.77374223513988|-0.77374223513988|-0.77374223513988|-0.77374223513988|-0.81460247816407|-0.82852374986481|-0.82852374986481|-0.82852374986481|-0.83224810908979|-0.83308348556079|-0.83308348556079|-0.83308348556079|-0.83308348556079|-0.83308348556079|-0.83308348556079|-0.83308348556079|-0.83308348556079|-0.83308348556079|-0.83308348556079|-0.83308348556079||-0.83308348556079|-0.83308348556079|-0.83308348556079|-0.83308348556079|-0.8408372291781|-0.85923579101844|-0.88181683930718|0.68995835323891|0.68995835323891|0.68995835323891||0.68995835323891|0.68995835323891|0.68995835323891|0.68995835323891|0.68995835323891|0.68995835323891|0.68995835323891|0.68995835323891|0.68350926527007|0.64362139380225|0.59247084667782|0.59247084667782|0.59247084667782|0.59247084667782||0.59247084667782|0.59247084667782|0.59247084667782|0.59247084667782|0.57980652109893|0.57720703828425|0.57720703828425|0.57720703828425|0.57720703828425|0.57720703828425|0.57720703828425|0.57720703828425|0.57720703828425|0.57720703828425|0.57720703828425|0.57720703828425|0.57720703828425|0.57720703828425|0.57720703828425|0.57720703828425|0.57720703828425|0.57720703828425|0.57720703828425|0.57720703828425|0.57720703828425|0.57720703828425|0.57720703828425|0.57720703828425|0.57720703828425|0.57720703828425|0.57720703828425|-0.86869950105374|-0.86869950105374|-0.86869950105374|-0.86869950105374||-0.86869950105374|-0.86869950105374|-0.86869950105374|-0.86869950105374|-0.86869950105374|-0.86869950105374|-0.86869950105374|-0.90808833428693|-0.9324481342509|-0.95804833755996|-0.95804833755996|-0.99095370025663|-1.0033119758857|-1.0033119758857|-1.0377910888739|-1.1043956518777|-1.1713062691035|-1.2076125329669|-1.2145472374156|-1.2500246759471|-1.2901704915461|-1.2901704915461|-1.2901704915461|-1.2901704915461|-1.2901704915461|-1.2901704915461|-1.2901704915461|-1.2901704915461|-1.2901704915461|-1.3001894396871|-1.3846549570925
01850|17296|/equities/s.y.-bancorp|R2000GROWTH/R2000VALUE|-52.430944900959|-52.430944900959|-52.767063740635|-52.767063740635|-52.767063740635|48.469419651034|48.469419651034|48.469419651034|48.469419651034|47.513243124223|46.945270349953|46.463501047823|-51.345459687239|-51.345459687239|-51.345459687239|-51.345459687239|-51.345459687239|-51.354055761768|-51.991171279962||48.320504521233|48.320504521233|48.320504521233|48.320504521233|48.320504521233|48.320504521233|48.320504521233|48.320504521233|48.320504521233||48.320504521233|48.303960110194|48.168844092164|47.46113366767||47.46113366767|47.46113366767|47.46113366767|47.46113366767|47.46113366767|47.46113366767|47.46113366767|44.814287712003|44.26709805796|44.230665008993|43.892406455644|43.815970964354|43.815970964354|43.048301241046|43.001999878493|42.46829898396|42.46829898396|42.46829898396|42.46829898396|42.46829898396|42.46829898396||42.35359708511|42.271504158989|42.271504158989|42.271504158989|42.111362698656|42.111362698656|42.073309000975|39.525666514917|39.525666514917|39.525666514917|39.525666514917|39.525666514917|39.525666514917|38.661852615723|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-41.75467051588|-42.336505032496|-42.432977928814|-42.432977928814|-42.432977928814|-43.474974170985|-43.844573287393|-43.844573287393|-44.637027188832|-44.922069292371|-44.922069292371|-45.392615440131|-45.392615440131|-45.392615440131|-45.392615440131|-45.814017961026|-46.392799692685|-46.688715967133|-47.322993208516|-48.210527913304|-48.210527913304||-48.210527913304|-48.210527913304|-48.210527913304|-48.545587028101|-48.677053942763|-48.867380062525|-48.867380062525|-48.867380062525|44.91391489898|44.91391489898|44.91391489898|44.91391489898|44.91391489898|44.91391489898|44.91391489898|44.91391489898|44.91391489898|44.780716636848|44.780716636848|44.780716636848|44.780716636848|44.780716636848|44.780716636848|44.780716636848|44.780716636848|44.780716636848|44.780716636848|44.780716636848|44.14163073243|44.135700635792|43.035777865384|42.761258032261|42.761258032261|42.383958108739|42.383958108739|42.383958108739|42.383958108739|42.383958108739|42.383958108739|42.383958108739|42.383958108739|42.383958108739|42.383958108739||42.383958108739|42.383958108739|42.383958108739|42.383958108739|42.383958108739|42.383958108739|42.383958108739|42.383958108739|42.383958108739|42.383958108739||42.383958108739|42.383958108739|42.383958108739|42.340691732203|42.340691732203|42.340691732203|42.340691732203|42.340691732203|41.358111944383|-46.90141999907|-46.90141999907|-46.90141999907|-47.152410058916|-47.242435988533||-47.242435988533|-47.242435988533|-47.242435988533|-47.242435988533|-47.242435988533|-47.242435988533|-47.242435988533|-47.242435988533|-47.242435988533|-47.656492397064|-47.656492397064|-48.30110335005|-48.669263588213|-48.669263588213|-49.626700371576|-49.626700371576|-49.626700371576|-51.021889123732|-52.271682325794|-52.379646689575|-52.613412065115|-52.613412065115|-52.613412065115|-52.613412065115|-54.012403032081|-54.207384083028|-54.207384083028|-54.207384083028|-54.609317538204|-55.40035263373|-55.570372856124|-55.570372856124|-55.980968356644|-56.531078418664|-57.108974969577||-57.180011897812|-57.180011897812|-57.180011897812|-57.180011897812|-57.180011897812|-57.180011897812|-57.180011897812|-57.180011897812|-57.180011897812|-57.180011897812|-57.180011897812|-57.180011897812|-57.180011897812|-57.180011897812|-57.180011897812|-57.180011897812|-57.180011897812|-57.180011897812|-57.180011897812|-58.110845942773|-59.692605967298|-61.091864924612|-61.091864924612|-61.091864924612|-61.091864924612|-61.091864924612|-62.068740161461|-62.445561723675|-62.445561723675|-62.445561723675|-63.010623857672
01851|16412|/equities/jack-in-the-box-i|R2000GROWTH/R2000VALUE|-81.614795073468|-81.614795073468|-81.614795073468|-81.614795073468|-81.614795073468|-81.614795073468|-81.614795073468|-81.614795073468|-81.614795073468|-81.614795073468|-81.614795073468|-81.614795073468|-81.614795073468|-81.614795073468|-81.614795073468|-81.614795073468|-81.614795073468|-81.614795073468|-81.614795073468||-83.673660022901|-85.168512696344|77.719702380247|77.719702380247|77.719702380247|77.719702380247|76.785245437972|76.785245437972|76.785245437972||76.785245437972|76.785245437972|76.785245437972|76.785245437972||76.785245437972|76.785245437972|76.785245437972|76.785245437972|76.785245437972|76.785245437972|76.785245437972|73.148455113973|73.148455113973|72.908333322301|72.261949456284|70.447720753429|70.392187793252|70.036245967132|70.036245967132|66.365222773267|64.387948633676|64.387948633676|64.387948633676|64.387948633676|64.387948633676||64.387948633676|64.387948633676|64.387948633676|64.387948633676|64.387948633676|64.387948633676|62.608275547563|-67.980430635684|-67.980430635684|-67.980430635684|-67.980430635684|-67.980430635684|-67.980430635684|-67.980430635684|-67.980430635684|-67.980430635684|-67.980430635684|-67.980430635684|-67.980430635684|-67.980430635684|-68.422700918243|-69.113149711288|-69.113149711288|-69.856736920426|-69.856736920426|-69.856736920426|-69.856736920426|-69.856736920426|-69.856736920426|-70.319676263573|-70.319676263573|-70.319676263573|-70.319676263573|-70.319676263573|-70.319676263573|-70.319676263573|-71.701861548691|-73.295852000861|-73.295852000861|-73.295852000861|-73.318446803257|-74.617720365707|-75.654686769053|-76.008544957422|-77.081661687717|-78.19748584825|-78.19748584825|-78.778812582194|-78.778812582194|-78.778812582194|-78.932011691397|-80.955015703115|-83.408853897423|-84.415758752128|-84.656675390955|-85.591859663588|-86.094036303283||-86.094036303283|-86.094036303283|-86.094036303283|-86.094036303283|-86.144613537672|-86.144613537672|-86.365124474502|-87.200138050689|-87.926822616407|-88.67785554655|-88.9442845001|-90.258649681914|-90.987388874545|-91.071260533348|-92.862511618949|-94.539860081792|-94.539860081792|-99.844463966658|92.997656859384|92.997656859384|92.997656859384|92.997656859384|92.997656859384|92.997656859384|92.997656859384|91.931070809336|91.931070809336|91.931070809336|91.931070809336|91.931070809336|91.931070809336|91.931070809336|91.931070809336|91.904215006145|91.904215006145|91.673799042473|91.638718822013|91.505801759837|91.018867849307|91.018867849307|91.018867849307|91.018867849307|91.018867849307||91.018867849307|90.764852284278|87.43650536944|-93.325710316769|-93.325710316769|-93.325710316769|-93.325710316769|-93.325710316769|-93.325710316769|-93.325710316769||-93.325710316769|-93.325710316769|-93.325710316769|-93.325710316769|-93.325710316769|-93.325710316769|-93.325710316769|-93.325710316769|-93.325710316769|-93.325710316769|-93.325710316769|-93.325710316769|-93.325710316769|-95.920232583275||89.114424435736|89.114424435736|89.114424435736|89.114424435736|89.114424435736|89.114424435736|89.114424435736|89.114424435736|89.114424435736|89.114424435736|88.410468543505|87.885883782792|87.885883782792|87.252749017138|87.252749017138|87.252749017138|87.144252078515|87.144252078515|87.144252078515|87.144252078515|86.004165297065|84.795183849902|84.467041304205|84.467041304205|84.467041304205|83.332822060689|82.771990203216|82.771990203216|82.771990203216|82.317799414325|82.317799414325|82.180890442186|82.177096659667|81.888914198649|81.888914198649||81.888914198649|81.888914198649|81.888914198649|81.888914198649|80.215463526792|-86.952181840497|-86.952181840497|-86.952181840497|-86.952181840497|-86.952181840497|-86.952181840497|-86.952181840497|-86.952181840497|-86.952181840497|-86.952181840497|-86.952181840497|-86.952181840497|-87.118871883794|-87.118871883794|79.578696006834|79.578696006834|79.578696006834|79.578696006834|79.215213716361|79.002185331818|78.504093473749|76.373437159146|74.823906048827|74.823906048827|74.823906048827|74.823906048827
01852|48372|/equities/eastman-kod|R2000GROWTH/R2000VALUE|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.8099073412981|-3.9071192612214||-3.9781101429368|-3.9781101429368|-4.0106779561998|-4.073253338708|-4.1569176725565|-4.1569176725565|-4.2121306715208|-4.3065340317839|3.8132788690021||3.8132788690021|3.8132788690021|3.8132788690021|3.6049429875933||3.5985478805528|3.5242874194351|3.5242874194351|3.4936526405775|-3.9687626495917|-3.9687626495917|-3.9687626495917|-3.9687626495917|-3.9687626495917|-4.0741807901153|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078||-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.0900250951078|-4.1794753167397|-4.1794753167397|-4.2468856525723|-4.2468856525723|-4.3178586645367|-4.3178586645367|-4.3178586645367|-4.3178586645367|-4.3178586645367|-4.3178586645367|-4.3178586645367|-4.3178586645367|-4.3178586645367|-4.3178586645367|-4.3178586645367|-4.3178586645367|-4.3178586645367|-4.3178586645367|-4.3178586645367|-4.3178586645367|-4.4481762563125|-4.5403836141808|-4.5403836141808|-4.5403836141808|-4.5403836141808|-4.5403836141808|-4.5869756144045|-4.5869756144045|-4.5869756144045|-4.5869756144045|-4.5869756144045|-4.5869756144045|-4.5869756144045|-4.5869756144045|-4.5869756144045|-4.5869756144045|-4.5869756144045|-4.6344173927834|-4.6760193528655|-4.8072437911037|-4.891382260323||-5.0651469707493|-5.0865861908404|-5.0865861908404|-5.0865861908404|-5.2012067388394|-5.3016184249298|-5.3817186771455|-5.3817186771455|-5.3817186771455|-5.3938541874425|-5.4626157532286|-5.5773510944127|-5.6196715384789|-5.6196715384789|-5.6196715384789|-5.6196715384789|-5.6196715384789|-5.8152406513765|-5.8818083316476|-5.8818083316476|-5.8818083316476|-5.9787760079338|-6.0753068195928|-6.2303410886779|-6.2780624222852|-6.2780624222852|-6.2780624222852|-6.2780624222852|-6.2780624222852|-6.2780624222852|-6.3025692383556|5.3467166915018|5.3467166915018|5.3467166915018|5.3467166915018|5.3467166915018|5.3467166915018|5.3467166915018|5.2898910061605|5.0364786536702|4.6841431360784|4.274603603211|-5.0063853969868||-5.0063853969868|-5.0063853969868|-5.0063853969868|-5.0063853969868|-5.0351727528368|-5.0457474703033|-5.1324975484432|-5.314719358398|-5.4640824963797|4.7174994807172||4.7174994807172|4.7174994807172|4.7174994807172|4.7174994807172|4.7174994807172|4.7174994807172|4.7174994807172|4.7174994807172|4.5480549711572|4.4793776099987|4.4793776099987|4.4793776099987|4.4793776099987|4.4793776099987||4.3481975733248|4.2980527545575|4.2202501975906|4.2202501975906|3.9969447413432|3.8366052882922|3.7345616041568|3.591179470105|3.3674216313307|3.2432461627263|-3.6367660996949|-3.6367660996949|-3.6367660996949|-3.6367660996949|-3.6367660996949|-3.6367660996949|-3.6367660996949|-3.7019623118016|-3.70606927931|-3.7079103926784|-3.7150897816221|-3.7150897816221|-3.7150897816221|-3.7150897816221|-3.8300997499404|-3.9362219311328|-4.011913230853|3.5637905303001|3.5637905303001|3.5637905303001|3.5637905303001|3.5637905303001|3.5637905303001|3.5637905303001|3.5637905303001||3.5637905303001|3.5637905303001|3.5637905303001|3.5637905303001|3.5311558978822|3.469062290486|3.3732777988635|3.3732777988635|3.3732777988635|3.3732777988635|3.3732777988635|3.3732777988635|3.3732777988635|3.3732777988635|3.3732777988635|3.3732777988635|3.3732777988635|3.3732777988635|3.3732777988635|3.3732777988635|3.3732777988635|3.3732777988635|3.3732777988635|3.3732777988635|3.3732777988635|3.3732777988635|3.3732777988635|3.3732777988635|3.3732777988635|3.3732777988635|3.3732777988635
01853|985884|/equities/monster-digital-inc|R2000GROWTH|||||||||||||||-0.0034076040946805|-0.0037751156610372|||||-0.004183461845878|||||||||||||-0.0046371798290345|||||-0.0051413109214305||||||||||-0.0057014565796484|-0.0063238406443349|0.0063846212063002||-0.0041170872976698|-0.0045634303310254|-0.0050593670347537|||-0.0056104078166741|-0.0062226753521413|-0.0069029726137714|-0.0076588584600271|||-0.0084987316225335|-0.0094319240253183|||-0.010468804472857|||-0.011654227195141|-0.012810252423151|-0.014133613806022|||-0.015692904229195|-0.017425449143831|||-0.020017165713362|-0.022119073015509||-0.025937858870524|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.027861361886516|-0.028102916741436|-0.028102916741436|-0.028519907533367|-0.029055452631572|-0.029144947060873|-0.030577718867535|-0.03291968766454|-0.034688541746838|-0.036281712702116|-0.038204782368697|-0.038204782368697||-0.038204782368697|-0.038204782368697|-0.040488647199845|-0.042698496016838|-0.043526106922964|-0.044551230283126|-0.04717914487509|-0.051654605787803|-0.052571783449287|-0.055679759581646|-0.060077510477228|-0.062275011642105|-0.068361125604992|-0.068361125604992|-0.0725679175595|-0.076825463900357|-0.084339404518012|-0.089921560285653|-0.098507290041741|-0.10753587761347|-0.11543986415917|-0.12920540468207|-0.13870045045389|-0.15190050043163|-0.17120611046749|-0.18872345749424|-0.21412050835938|-0.22881167713305|-0.2843907532979|-0.32368972750052|-0.35428858632891|-0.38141509570511|-0.41182788436978|-0.45316431644194|-0.77996592193436|-0.79190546420856|-0.79190546420856|-0.79370049798538|-0.79453993534566|-0.79453993534566|-0.79453993534566|-0.79453993534566|-0.79453993534566||-0.79453993534566|-0.80505712716015|-0.80505712716015|-0.80505712716015|-0.82681346699299|-0.83064831809537|-0.84792033518173|-0.8533337390513|-0.87661135013834|-0.87661135013834||-0.89187374839005|-0.89424856645992|-0.90065954507645|-0.91505252511924|-0.91505252511924|-0.91505252511924|-0.91505252511924|-0.91505252511924|-0.91505252511924|-0.91505252511924|-0.92087344055794|-0.92087344055794|-0.92087344055794|-0.92087344055794||-0.92087344055794|-0.92087344055794|-0.92087344055794|-0.92087344055794|-0.92087344055794|-0.92087344055794|-0.92087344055794|-0.92087344055794|-0.92087344055794|-0.95174245792046|-0.95174245792046|-0.95174245792046|-0.95174245792046|-0.95174245792046|-0.95174245792046|-0.95174245792046|-0.95174245792046|-0.95174245792046|-0.97390273497518|-1.0522586072597|-1.1720040070915|-1.2083377526759|-1.2653753212822|-1.3131947375815|-1.3702663754402|-1.451873803026|-1.4960098331576|-1.5394998066299|-1.5455553523559|-1.5544781609662|-1.56121336055|-1.56121336055|-1.56121336055|-1.5667449259488|-1.5667449259488||-1.5917443526816|-1.5938770388046|-1.6152856123093|-1.6279840482212|-1.6344723263691|-1.6344723263691|-1.6344723263691|-1.6510803411747|-1.6795337410265|-1.6877041692529|-1.7361779170018|-1.7361779170018|-1.7613087778601|-1.8192319279813|-1.8585411184258|-1.8808782347004|-1.8808782347004|-1.8808782347004|-1.8808782347004|-1.8808782347004|-2.0293480696458|-2.1243478194628|-2.1254753752719|-2.1557004461773|-2.1557004461773|-2.1559227318772|-2.2038029996564|-2.2394922075459|-2.2447024581375|-2.4007804987102|-2.457483887371
01854|100209|/equities/eagle-pharm|R2000GROWTH/R2000VALUE|-6.3490500217271|-6.3490500217271|-6.3490500217271|-6.3490500217271|4.9229172685627|4.9229172685627|4.9229172685627|4.6160192201406|4.4508547992475|4.3488331629621|4.3488331629621|-5.3700841544512|-5.3700841544512|-5.3700841544512|-5.3700841544512|-5.3700841544512|-5.3700841544512|-5.3700841544512|-5.3700841544512||-5.5973157483607|-5.7042396419876|-5.9416538366115|-5.9416538366115|-6.1246156834271|-6.3657040758168|-6.3657040758168|-6.3657040758168|-6.3657040758168||-6.3657040758168|-6.3657040758168|-6.3657040758168|-6.3657040758168||-6.3657040758168|-6.3657040758168|-6.4794638415308|-6.4794638415308|-6.4794638415308|-6.5455154070292|-6.8699819581786|-6.8699819581786|-7.0247576255577|-7.3808416811379|-7.7292686002953|-7.8278485953259|-8.0484205020189|-8.1889869160449|-8.1889869160449|-8.1889869160449|-8.5472075880672|-8.8087637889281|-10.184926561503|-10.683251491287|-10.874724086896||-11.106360312718|-11.130816641138|-11.19696127962|-11.19696127962|-11.216379187625|-11.627921340776|-11.950468008068|-12.050880794555|-12.054534837968|-14.091704710067|-14.968267950457|-14.968267950457|-14.968267950457|-14.968267950457|-14.968267950457|-14.968267950457|-14.968267950457|-14.968267950457|-14.968267950457|-14.968267950457|-14.968267950457|-14.968267950457|-14.968267950457|-15.046212157681|-15.046212157681|-15.046212157681|-15.046212157681|-15.046212157681|-15.046212157681|-15.046212157681|-15.4780250151|-15.4780250151|-15.4780250151|-15.90169388266|-16.224104261084|-16.246505207137|-16.6572275099|-17.142253392251|-17.142253392251|-17.142253392251|-17.368647368203|-17.368647368203|-17.368647368203|-17.368647368203|-17.368647368203|-17.597941910173|-18.007157682208|-18.352952823405|-18.621685072329|-18.621685072329|-18.621685072329|-18.621685072329|-18.621685072329|-19.044516506621|-19.130718750897|-19.311885629945|-19.311885629945||-19.311885629945|-19.311885629945|-19.311885629945|-19.311885629945|-19.465984118043|-19.90609271003|-20.526215203086|-20.610238745786|-20.727395929843|-20.727395929843|-20.727395929843|-20.727395929843|-20.727395929843|-21.159329429766|-22.223142746974|-22.765917541423|-22.765917541423|-23.365991721371|19.500710316104|19.500710316104|19.017606523795|19.017606523795|18.812230602659|18.812230602659|18.269700491601|-20.241310408736|-20.241310408736|-20.241310408736|-20.241310408736|-20.241310408736|-20.241310408736|-20.241310408736|-20.241310408736|-20.241310408736|-20.241310408736|-20.241310408736|-20.241310408736|-20.834704732484|-20.834704732484|-21.405782752111|-21.78793044365|-21.78793044365|-21.78793044365||-21.78793044365|-21.78793044365|-21.78793044365|-21.78793044365|-21.78793044365|-21.78793044365|-21.78793044365|-21.78793044365|-21.78793044365|-21.78793044365||-21.78793044365|-21.78793044365|-21.78793044365|-21.78793044365|-21.78793044365|-21.78793044365|-21.929644852617|-22.109605557101|-22.366784685604|-22.725315325516|-23.367053242931|-23.367053242931|-23.367053242931|-23.367053242931||-23.841170651393|-23.961022967185|-24.366692033173|-24.460706600986|-24.460706600986|-24.460706600986|-24.460706600986|-24.460706600986|-25.025771191857|-25.025771191857|-25.025771191857|-25.71647872212|-27.791643028816|-30.530580484575|-30.530580484575|-30.530580484575|-30.530580484575|-30.530580484575|-30.530580484575|-30.530580484575|-30.530580484575|-30.530580484575|-30.530580484575|-30.616733828856|-30.93470455946|-31.348005790859|27.735815760699|27.735815760699|27.735815760699|27.735815760699|27.735815760699|27.735815760699|27.735815760699|27.735815760699|27.735815760699||27.735815760699|26.231461362935|25.690635395157|25.071660889639|-29.098687174295|-29.098687174295|-29.098687174295|-29.098687174295|-29.098687174295|-29.098687174295|-29.098687174295|-29.098687174295|-29.098687174295|-29.098687174295|-29.098687174295|-29.098687174295|-29.098687174295|-29.098687174295|-29.098687174295|-29.098687174295|-29.098687174295|-29.098687174295|-29.098687174295|-29.676596750125|-30.021219904009|-30.717465063801|-31.509962131437|-31.646068839956|-32.060388023383|-32.060388023383|-32.536191656332
01855|1055294|/equities/haymaker-acquisition-a|R2000GROWTH/R2000VALUE|13.243381636244|-14.319226335532|-14.319226335532|-14.319226335532|-14.319226335532|-14.319226335532|-14.319226335532|-14.319226335532|-14.319226335532|-14.319226335532|-14.319226335532|-14.319226335532|13.377519197697|13.377519197697|13.377519197697|13.377519197697|13.377519197697|13.377519197697|13.377519197697||13.377519197697|13.377519197697|13.377519197697|13.377519197697|13.377519197697|13.377519197697|13.377519197697|13.377519197697|13.377519197697||13.377519197697|13.377519197697|13.371378077394|13.371378077394||13.371378077394|12.849030747817|12.746701415828|12.397445661549|12.232995385068|12.21129015804|12.21129015804|12.141433968817|12.046593417365|11.944270228499|11.74418910251|11.672819793788|11.672819793788|11.442243934304|11.362493648165|11.22110386914|11.164281697472|11.056035672514|10.955926651611|10.955926651611|10.955926651611||10.840473964098|10.667900035267|10.667900035267|10.560444352234|10.480955619169|10.480955619169|10.480955619169|10.24939533798|10.184049941082|10.130055587577|10.087283895068|10.011426552195|9.9742919349605|9.9742919349605|-10.89498480957|-10.89498480957|-10.89498480957|-10.89498480957|-10.89498480957|-10.89498480957|-10.89498480957|-10.954983225589|-11.002759181929|-11.022233022002|-11.085814225174|-11.151915890401|-11.151915890401|-11.151915890401|-11.151915890401|-11.518795762266|-11.625606203306|-11.683544029833|-11.683544029833|-11.683544029833|-11.683544029833|-11.683544029833|-11.691438213588|-11.753240579846|-11.753240579846|-11.753240579846|-11.753240579846|-11.753240579846|-11.793879079026|-11.885976578574|-11.988307027663|-12.085518846417|-12.085518846417|-12.085518846417|-12.085518846417|-12.085518846417|-12.085518846417|-12.085518846417|-12.085518846417|-12.085518846417|-12.085518846417|-12.085518846417|-12.085518846417||-12.085518846417|-12.085518846417|-12.085518846417|-12.085518846417|-12.085518846417|-12.085518846417|-12.089140831722|-12.089140831722|-12.089140831722|-12.321045490651|-12.323994791671|-12.666105654686|11.65563383892|11.65563383892|11.65563383892|11.65563383892|11.65563383892|11.65563383892|11.65563383892|11.65563383892|11.65563383892|11.65563383892|11.65563383892|11.65563383892|11.65563383892|11.43792677803|11.345474623786|10.993960241112|10.993960241112|10.993960241112|10.993960241112|10.993960241112|10.993960241112|10.993960241112|10.993960241112|10.993960241112|10.993960241112|10.993960241112|10.973289440774|10.886857871079|10.886857871079|10.886857871079|10.886857871079||10.886857871079|10.886857871079|10.886857871079|10.886857871079|10.886857871079|10.886857871079|10.886857871079|10.886857871079|10.886857871079|10.886857871079||10.886857871079|10.886857871079|10.886857871079|10.505131222433|-11.540803980207|-11.540803980207|-11.540803980207|-11.540803980207|-11.540803980207|-11.540803980207|-11.540803980207|-11.540803980207|-11.540803980207|-11.727559804228||-11.894561478176|-11.894561478176|-11.894561478176|-11.963956882201|-12.049196237633|-12.049196237633|-12.049196237633|-12.049196237633|-12.778551360313|11.59487362454|11.59487362454|11.59487362454|11.59487362454|11.59487362454|11.59487362454|11.59487362454|11.59487362454|11.59487362454|11.59487362454|11.3670817012|11.094976608193|11.094976608193|11.094976608193|11.094976608193|11.094976608193|11.065958678766|11.065958678766|11.042574586758|11.042574586758|11.042574586758|11.042574586758|11.042574586758|11.042574586758|11.042574586758|11.042574586758||11.042574586758|11.042574586758|11.042574586758|10.938972144534|10.871080457292|10.664851923529|10.664851923529|10.664851923529|10.664851923529|10.664851923529|10.664851923529|10.664851923529|10.664851923529|10.664851923529|10.664851923529|10.664851923529|10.664851923529|10.664851923529|10.664851923529|10.664851923529|10.664851923529|10.664851923529|10.664851923529|10.664851923529|10.664851923529|10.664851923529|10.664851923529|10.664851923529|10.664851923529|10.664851923529|10.191169514606
01856|1175329|/equities/couchbase|R2000GROWTH/R2000VALUE|24.94356346722|24.749513738636|24.449181681743|24.232979595518|24.101088854843|23.84065495285|22.995727653334|22.288794590295|22.288794590295|22.288794590295|22.288794590295|22.288794590295|22.015905567077|21.964339145982|21.413710895471|20.651067326789|20.615675050158|20.523214534339|20.523214534339||20.523214534339|20.325157415433|20.325157415433|20.325157415433|20.325157415433|20.325157415433|20.325157415433|20.325157415433|20.325157415433||20.325157415433|20.325157415433|20.197595943801|20.197595943801||20.197595943801|20.197595943801|20.197595943801|20.197595943801|20.197595943801|20.011112387305|19.996037040955|18.703374159343|18.378194133448|18.178435571381|18.178435571381|18.178435571381|18.178435571381|18.025042884073|18.025042884073|18.025042884073|17.673381028928|17.44986733944|16.894853692925|16.719825875333|16.719825875333||16.719825875333|16.375641226295|16.224322080087|15.486190360857|15.486190360857|15.486190360857|15.321876996173|14.510974452908|-16.651151163504|-16.651151163504|-16.651151163504|-16.651151163504|-16.651151163504|-16.651151163504|-16.651151163504|-16.753264710454|-16.753264710454|-16.753264710454|-16.753264710454|-16.753264710454|-16.800006564954|-16.800006564954|-16.800006564954|-16.848896168448|-17.118773300093|-17.380581836614|-17.597539737436|-17.597539737436|-17.597539737436|-17.989488895969|-18.471469704837|-18.471469704837|-18.471469704837|-18.471469704837|-18.471469704837|-18.681633013851|-18.759591652692|-19.270101734599|-19.366976580748|-19.366976580748|-19.533863952567|-19.718181745664|17.172554750183|17.172554750183|17.172554750183|17.172554750183|17.172554750183|17.172554750183|17.172554750183|17.172554750183|17.172554750183|17.172554750183|17.172554750183|17.172554750183|15.469972896288|15.427582278596|15.427582278596||15.427582278596|14.773979945035|-16.206096472528|-16.206096472528|-16.206096472528|-16.206096472528|-16.206096472528|-16.206096472528|-16.206096472528|-16.206096472528|-16.206096472528|-16.477329057881|-16.707857929638|-16.707857929638|-16.707857929638|-16.707857929638|-16.707857929638|-16.707857929638|-16.707857929638|-16.707857929638|-16.707857929638|-16.707857929638|-16.707857929638|-16.707857929638|-16.707857929638|-16.707857929638|-16.707857929638|-16.707857929638|-16.707857929638|-16.707857929638|-16.707857929638|-16.707857929638|-16.707857929638|-16.707857929638|-16.707857929638|-16.707857929638|-16.707857929638|-16.707857929638|-16.707857929638|-16.707857929638|-16.865027715598|-16.865027715598|-16.865027715598||-16.865027715598|-16.865027715598|-16.865027715598|-16.865027715598|-16.865027715598|-17.189475326443|-17.509694501984|-17.657716668565|-18.168851495804|-18.741501782803||-19.547218400536|-19.831665231451|-19.844463109068|-19.844463109068|-19.885739158445|-19.885739158445|-19.885739158445|-21.771377482738|19.475135892932|19.249039855604|18.129283497736|17.751510717748|17.751510717748|17.514455797803||17.123007883111|17.044323477779|17.044323477779|17.044323477779|16.755914619272|15.893238626923|15.50582026001|-16.75994123734|-16.75994123734|-16.75994123734|-16.75994123734|-16.75994123734|-16.75994123734|-16.75994123734|-16.75994123734|-16.75994123734|-16.75994123734|-16.893979170995|-16.911921292629|-17.08213470389|-17.233582792537|-17.233582792537|-17.233582792537|-17.233582792537|14.940277485178|14.940277485178|14.940277485178|14.920863579959|14.421793301073|13.644770656656|13.609189283661|-15.360746834782|-15.360746834782|-15.360746834782|-15.360746834782||-15.360746834782|-15.360746834782|-15.516941200922|-15.710419805548|-15.710419805548|-15.710419805548|-15.751021870531|-15.796135540977|-15.939039888398|-16.004210938366|-16.455234038997|-16.517482426617|-16.613126699392|-16.613126699392|-16.731658885105|-16.731658885105|-16.731658885105|-17.274065120599|-17.635170463158|-17.635170463158|14.644901047722|14.644901047722|14.597708156071|14.597708156071|14.597708156071|14.597708156071|14.597708156071|14.597708156071|14.597708156071|14.597708156071|14.597708156071
01857|1169489|/equities/apria|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01858|8070|/equities/arch-coal-inc|R2000GROWTH/R2000VALUE|-182.86392932878|-182.86392932878|-182.86392932878|-185.80658505743|167.19610562703|167.19610562703|167.19610562703|167.19610562703|167.19610562703|167.19610562703|167.19610562703|167.19610562703|167.19610562703|166.74567461434|166.54908297264|164.92009059812|162.165393729|162.165393729|162.165393729||162.165393729|162.165393729|162.165393729|162.165393729|162.165393729|162.165393729|159.23988754991|156.81042769488|155.72104822485||155.72104822485|155.72104822485|155.72104822485|155.59155575908||155.59155575908|155.59155575908|155.59155575908|155.59155575908|155.59155575908|155.59155575908|155.59155575908|155.59155575908|155.59155575908|155.59155575908|155.59155575908|155.59155575908|155.59155575908|155.59155575908|155.59155575908|155.59155575908|151.58237708582|150.49503307006|150.49503307006|150.19336678873|148.98929741527||144.02947591788|144.02947591788|144.02947591788|143.6621921752|-156.6510514399|-156.6510514399|-156.6510514399|-156.6510514399|-156.6510514399|-156.6510514399|-156.6510514399|-159.14784252871|-163.9123959848|-163.9123959848|-163.9123959848|-163.9123959848|-163.9123959848|-163.9123959848|-163.9123959848|-163.9123959848|-163.9123959848|-163.9123959848|-163.9123959848|-167.60354670647|-169.7649098588|-169.7649098588|-169.7649098588|-169.7649098588|-169.7649098588|-169.7649098588|-169.7649098588|-169.7649098588|-169.7649098588|-169.7649098588|-169.7649098588|-170.31085735695|-170.31085735695|-170.31085735695|158.43237986679|157.91931571028|153.82368171504|147.40325596918|147.09238037068|147.09238037068|147.09238037068|147.09238037068|146.78127778556|146.78127778556|146.07975465485|142.58083345304|135.57759096236|130.68486025169|129.10836455374|128.30979460642|126.56097846067|126.56097846067|126.56097846067||124.73212662469|124.73212662469|124.73212662469|124.73212662469|124.73212662469|124.73212662469|124.73212662469|124.73212662469|124.73212662469|124.67176311414|124.67176311414|124.67176311414|124.67176311414|124.67176311414|124.67176311414|124.67176311414|124.67176311414|124.50752203112|120.7139157415|120.48573950933|119.64304817172|116.25192920558|116.25192920558|116.25192920558|114.76547253785|112.36921151385|112.36921151385|112.36921151385|112.36921151385|109.7788479406|108.33704933396|105.56727583398|105.17438476533|105.17438476533|105.17438476533|105.17438476533|105.17438476533|105.17438476533|105.17438476533|105.17438476533|105.17438476533|105.17438476533|105.17438476533||105.17438476533|105.17438476533|105.17438476533|105.17438476533|105.17438476533|105.17438476533|105.17438476533|105.17438476533|105.17438476533|-118.24323584146||-118.24323584146|-118.24323584146|-118.24323584146|-118.24323584146|-118.24323584146|-118.24323584146|-118.24323584146|-118.24323584146|-118.24323584146|-118.24323584146|-118.24323584146|-118.24323584146|-118.6635937857|-119.8639930274||-124.96335342482|-127.72718565282|-130.36453821722|-132.58614987867|-132.60078954916|-132.60078954916|-132.60078954916|-133.5835553226|-133.5835553226|-133.5835553226|-133.5835553226|-133.5835553226|-133.5835553226|-133.5835553226|-133.5835553226|-133.5835553226|-133.5835553226|-134.16948396889|-134.16948396889|-135.48234718511|-135.48234718511|-135.48234718511|-135.70093799377|-137.66770633883|-139.57835180701|-141.40887771647|-142.51788446197|-142.51788446197|-142.51788446197|-142.51788446197|-142.51788446197|-142.51788446197|-142.51788446197|-144.86987264166|-146.19735757521||-146.28485390442|-146.28485390442|-146.28485390442|-146.28485390442|-146.28485390442|-146.53844596829|-147.11382473482|-147.11382473482|-147.11382473482|-147.11382473482|-149.5557576128|-150.94972959582|-151.93469710951|-152.91765716494|-152.91765716494|-152.95126054487|-156.80764874044|-164.75349626081|-165.74370278296|146.07515106889|146.07515106889|146.07515106889|146.07515106889|146.07515106889|146.07515106889|142.29822625818|139.45303354994|135.92391979182|135.5837369346|135.5837369346|135.5837369346
01859|949611|/equities/therapeuticsmd-inc|R2000GROWTH|-2.4659453423486|-2.4659453423486|-2.4659453423486|-2.494006617038|-2.494006617038|-2.5134032669977|-2.5134032669977|-2.5266864479071|-2.5266864479071|-2.5266864479071|-2.5266864479071|-2.5266864479071|-2.5266864479071|-2.5266864479071|-2.5266864479071|-2.5266864479071|-2.5557627214863|-2.5869585820783|-2.610509548888||-2.6690606125035|-2.6939784429513|-2.7056428218376|-2.7162087652961|-2.7203565671463|-2.7203565671463|-2.7690822404131|-2.7690822404131|-2.8036340496623||-2.8036340496623|-2.8036340496623|-2.8036340496623|-2.8036340496623||-2.8036340496623|-2.8036340496623|-2.8036340496623|-2.8036340496623|-2.8036340496623|-2.8036340496623|-2.8036340496623|-2.8036340496623|-2.8281093018323|-2.8281093018323|-2.8281093018323|2.1872666302142|2.1872666302142|2.1872666302142|2.1872666302142|2.1872666302142|2.1872666302142|2.1872666302142|2.1458740568622|2.1090268268038|2.0744741772997||1.98941570911|1.9550507774308|1.8467660212199|-2.557510806183|-2.557510806183|-2.557510806183|-2.557510806183|-2.557510806183|-2.5864121700686|-2.5864121700686|-2.5864121700686|-2.5864121700686|-2.5864121700686|-2.5864121700686|-2.5864121700686|-2.5864121700686|-2.5864121700686|-2.5864121700686|-2.5864121700686|-2.5864121700686|-2.7274023984717|-2.7976749975203|-2.8609943741691|-2.9551104300697|-3.0829338490388|-3.1428821417382|-3.1734773975236|-3.1734773975236|-3.1734773975236|-3.1734773975236|-3.2839894898764|-3.2839894898764|-3.2839894898764|-3.2839894898764|-3.2839894898764|-3.2839894898764|-3.4171801314434|-3.4171801314434|-3.4171801314434|-3.4171801314434|-3.4171801314434|-3.4171801314434|-3.4171801314434|-3.5602001333325|-3.6541113482679|-3.8022181443335|-3.8871647309332|-3.9519939898417|-4.06354893567|-4.1047616393815|-4.1047616393815|-4.1047616393815|-4.1047616393815|-4.1047616393815|-4.1285916054095|-4.1285916054095|-4.1285916054095||-4.1285916054095|-4.1285916054095|-4.1285916054095|-4.1285916054095|-4.1285916054095|-4.1285916054095|-4.1285916054095|-4.1285916054095|-4.1285916054095|-4.1285916054095|-4.1285916054095|-4.1285916054095|-4.1773239334253|3.7593495632797|3.7593495632797|3.7593495632797|3.7593495632797|3.7593495632797|3.7593495632797|3.7593495632797|3.7593495632797|3.7593495632797|3.7593495632797|3.7593495632797|3.7593495632797|3.7593495632797|3.7593495632797|3.7593495632797|3.7593495632797|3.7593495632797|3.7593495632797|3.6109440884755|3.6104376160198|3.6104376160198|3.6104376160198|3.6104376160198|3.6104376160198|3.6104376160198|3.6104376160198|3.6104376160198|3.6104376160198|3.6104376160198|3.6104376160198||3.6104376160198|3.6104376160198|3.6059204467062|3.6059204467062|3.6059204467062|3.6059204467062|3.6059204467062|3.6059204467062|3.6059204467062|3.6059204467062||3.6059204467062|3.6059204467062|3.6059204467062|3.6059204467062|3.6059204467062|3.6059204467062|3.6059204467062|3.6059204467062|3.6059204467062|3.6007089504325|3.6007089504325|3.6007089504325|3.6007089504325|3.6007089504325||3.6007089504325|3.6007089504325|3.6007089504325|3.5591074718894|3.5591074718894|3.5591074718894|3.5591074718894|3.5591074718894|3.5591074718894|3.5115082809065|3.4091760790717|-4.0933042551047|-4.0933042551047|-4.0933042551047|-4.0933042551047|-4.0933042551047|-4.0933042551047|-4.0933042551047|-4.0933042551047|-4.0933042551047|-4.113219402573|-4.113219402573|-4.1365825316878|-4.2123362247118|-4.2738235464768|-4.2747310282827|-4.2747310282827|-4.2747310282827|-4.2747310282827|-4.2747310282827|-4.2747310282827|-4.2747310282827|-4.2747310282827|-4.2747310282827|-4.2747310282827||-4.2853335024105|-4.2853335024105|-4.2853335024105|-4.2853335024105|-4.2853335024105|-4.2853335024105|-4.2853335024105|-4.2853335024105|-4.2853335024105|-4.2853335024105|-4.2853335024105|-4.2853335024105|-4.2853335024105|-4.2853335024105|-4.2853335024105|-4.4221594599868|-4.6263993347116|-4.7650610297339|-4.7650610297339|-5.0134010413639|-5.3448346035737|-5.348287051727|-5.348287051727|-5.5597632392796|-5.6054051966636|-5.6054051966636|-5.6054051966636|-5.6054051966636|-5.646294709838|4.9614805808108|4.9614805808108
01860|1043334|/equities/novume-solutions|R2000GROWTH/R2000VALUE|-3.3485586675395|-3.3975653154309|-3.4686835190384|-3.7029818451767|3.0194074905239|3.0194074905239|3.0194074905239|3.0194074905239|3.0194074905239|3.0194074905239|3.0194074905239|3.0194074905239|3.0194074905239|3.0194074905239|3.0194074905239|3.0194074905239|3.0194074905239|3.0194074905239|3.0194074905239||3.0194074905239|3.0194074905239|3.0194074905239|3.0194074905239|2.8206008478271|2.8206008478271|2.8206008478271|2.8206008478271|2.8206008478271||2.8206008478271|2.6658063646011|2.5486918443423|-3.1525275154972||-3.1525275154972|-3.1525275154972|-3.1525275154972|-3.1525275154972|-3.1525275154972|-3.1525275154972|-3.1525275154972|-3.1525275154972|-3.1525275154972|-3.1654681766772|-3.1654681766772|-3.1654681766772|-3.1654681766772|-3.1654681766772|-3.1654681766772|-3.1654681766772|-3.1654681766772|-3.1654681766772|-3.1654681766772|-3.1654681766772|-3.1654681766772||-3.1654681766772|-3.1654681766772|-3.1654681766772|-3.1654681766772|-3.1654681766772|-3.1654681766772|-3.1654681766772|-3.1654681766772|-3.182060873806|-3.182060873806|-3.182060873806|-3.182060873806|-3.182060873806|-3.182060873806|-3.182060873806|-3.182060873806|-3.182060873806|-3.182060873806|-3.2439565529421|-3.2794517135173|-3.3452796644138|2.7150493390046|2.7150493390046|2.7150493390046|2.7150493390046|2.7150493390046|2.7150493390046|2.7150493390046|2.7150493390046|2.7150493390046|2.7150493390046|-3.3048341531778|-3.3048341531778|-3.3048341531778|-3.3048341531778|-3.3712045505339|-3.4182328730484|-3.4648007048268|-3.4648007048268|-3.4648007048268|-3.4648007048268|-3.4648007048268|-3.4864450575134|-3.5741057264828|-3.7156729949871|2.8663459845719|2.8663459845719|2.8663459845719|2.8663459845719|2.8663459845719|2.8663459845719|2.8663459845719|2.8616274020338|2.8616274020338|2.8616274020338|2.8616274020338|2.8616274020338||2.8616274020338|2.8616274020338|2.8616274020338|2.7284693344063|2.6891257519839|2.6891257519839|2.6891257519839|2.6440284909272|2.4699118286327|2.4699118286327|2.2504575418052|2.217498989484|2.217498989484|2.217498989484|2.217498989484|2.217498989484|2.217498989484|2.217498989484|2.217498989484|2.217498989484|2.217498989484|2.217498989484|2.217498989484|2.217498989484|2.217498989484|2.217498989484|2.217498989484|2.217498989484|2.217498989484|2.217498989484|2.217498989484|2.217498989484|2.217498989484|2.217498989484|2.1216995132603|2.1216995132603|2.1216995132603|2.0052218583599|1.8458519806879|1.7983728606045|1.7983728606045|1.6271887834351|1.6271887834351||1.3440985608411|1.3223768033252|1.3223768033252|1.3223768033252|1.3223768033252|1.3223768033252|1.3223768033252|1.3223768033252|1.3223768033252|1.3223768033252||1.3223768033252|1.3223768033252|1.3223768033252|1.2989837345353|1.2989837345353|1.2733000826869|1.2733000826869|1.2733000826869|1.2733000826869|1.2733000826869|1.2733000826869|1.2733000826869|1.1369770621131|1.1369770621131||1.1369770621131|1.1369770621131|1.1369770621131|1.1369770621131|1.083863434402|-1.3867129274679|-1.3867129274679|-1.3867129274679|-1.3867129274679|-1.3867129274679|-1.3867129274679|-1.3867129274679|-1.3867129274679|-1.3867129274679|-1.3867129274679|-1.3867129274679|-1.3867129274679|-1.3867129274679|-1.3867129274679|-1.3867129274679|-1.3867129274679|-1.3867129274679|-1.3867129274679|-1.3867129274679|-1.3867129274679|-1.4329031980118|-1.464424124783|-1.464424124783|-1.464424124783|-1.464424124783|-1.464424124783|-1.464424124783|-1.464424124783|-1.464424124783|-1.464424124783||-1.464424124783|-1.5113045743502|-1.5664550983681|-1.6070390171226|-1.6478711638645|-1.7031680051701|-1.7387834383895|-1.7387834383895|-1.7387834383895|-1.7387834383895|-1.7387834383895|-1.7387834383895|-1.7387834383895|-1.7387834383895|-1.8205648411038|-1.8263763403601|-1.8263763403601|-1.9235533443094|-1.9235533443094|-1.9235533443094|-1.9235533443094|-1.9235533443094|-1.9235533443094|-1.9235533443094|-1.9235533443094|-1.9235533443094|1.4255569913461|1.4255569913461|1.4255569913461|1.4255569913461|1.4255569913461
01861|953051|/equities/one-group-hospitality|R2000GROWTH|-4.8329831568525|-4.8329831568525|-4.8329831568525|-4.8689876858743|-4.8689876858743|-5.0205418472326|-5.2061577775783|-5.4779530077849|-5.5167188758019|-5.5167188758019|-5.5167188758019|-5.5167188758019|-5.5229317738351|-5.7442207142564|-5.7442207142564|-5.7442207142564|-5.9280229988862|-6.0403756502788|-6.4436841412298||5.230688989999|5.230688989999|5.230688989999|5.230688989999|5.230688989999|5.230688989999|5.230688989999|5.230688989999|5.1783604618652||5.1783604618652|5.1783604618652|5.1783604618652|5.1783604618652||5.1562093689619|5.1562093689619|5.1562093689619|5.1562093689619|4.9844560861807|4.9844560861807|4.8243957360829|4.7335576197057|4.7335576197057|4.3309085259338|4.3301106542416|4.3301106542416|4.3301106542416|4.2690872756134|4.2690872756134|4.1329210790646|-4.8787140029838|-4.8787140029838|-4.8787140029838|-4.8787140029838|-4.8787140029838||-4.8787140029838|-4.8787140029838|-4.8787140029838|-4.8787140029838|-4.8787140029838|-4.8787140029838|-4.8787140029838|-4.8787140029838|-4.8787140029838|-4.8787140029838|-4.8787140029838|-4.8787140029838|-4.8787140029838|-4.8787140029838|-4.8787140029838|-4.8787140029838|-4.927116246156|-4.927116246156|-4.9629068850722|-4.9990634917381|-5.0134038129518|-5.0515598101825|-5.0906220325066|-5.1329131532856|-5.2006755868154|-5.2006755868154|-5.2006755868154|-5.2006755868154|-5.2006755868154|-5.434083863492|-5.580371005|-5.6528654592289|-5.6528654592289|-5.8242949663548|-5.8946234369166|-5.8946234369166|-5.9656924300599|-6.1396584569534|-6.2308745751067|-6.2308745751067|-6.2491045598243|-6.2491045598243|-6.3951161574494|-6.5629066837244|-6.6992753729971|-6.6992753729971|-6.6992753729971|-7.0403058513173|-7.3097153982033|-7.3097153982033|-7.3097153982033|-7.3097153982033|-7.3097153982033|-7.3214102125597|-7.3214102125597|-7.4235112508615|-7.4417212553491||-7.4417212553491|-7.4417212553491|-7.4417212553491|-7.4417212553491|-7.4417212553491|-7.4417212553491|-7.4619853621125|-7.4619853621125|-7.4619853621125|-7.4619853621125|-7.4619853621125|-7.4619853621125|-7.4619853621125|-7.4619853621125|-7.4619853621125|-7.4619853621125|-7.4619853621125|-7.4619853621125|-7.4619853621125|-7.4619853621125|-7.4619853621125|-7.7805392350753|-7.8164324060634|-7.913014775434|-7.913014775434|-7.913014775434|-7.913014775434|-7.913014775434|-7.913014775434|-7.913014775434|-7.913014775434|-7.913014775434|-7.913014775434|-7.913014775434|-7.913014775434|-7.913014775434|-7.913014775434|-7.913014775434|-7.913014775434|-7.913014775434|-7.913014775434|-7.913014775434|-7.913014775434||-7.913014775434|-7.913014775434|-7.913014775434|-7.913014775434|-7.913014775434|-7.913014775434|-7.938349783331|-8.0214995674621|-8.0269185434518|-8.0269185434518||-8.0269185434518|-8.0269185434518|-8.0269185434518|-8.0269185434518|-8.0269185434518|-8.0269185434518|-8.0269185434518|-8.0269185434518|-8.0269185434518|-8.0269185434518|-8.0269185434518|-8.0269185434518|-8.0482028619949|-8.0482028619949||-8.0482028619949|-8.0482028619949|-8.0482028619949|-8.0482028619949|-8.0482028619949|-8.0482028619949|-8.0482028619949|-8.0482028619949|-8.0482028619949|-8.0482028619949|-8.0482028619949|-8.0482028619949|-8.0482028619949|-8.0482028619949|-8.5029662757177|-8.5029662757177|-8.5029662757177|-8.6310733588823|-8.6367483704496|-8.6386739521427|-8.6386739521427|-8.6386739521427|-8.7470046361781|-8.7470046361781|7.9432384431994|7.9432384431994|7.9432384431994|7.9432384431994|7.9432384431994|7.9432384431994|7.9432384431994|7.9432384431994|7.8838748741341|-8.8355394271972|-8.8355394271972||-8.8355394271972|-8.8355394271972|-8.8355394271972|-8.8355394271972|-8.8355394271972|-8.8355394271972|-8.8355394271972|-8.8355394271972|-8.8355394271972|-8.8355394271972|-9.1887498489336|-9.1887498489336|-9.1887498489336|-9.1887498489336|-9.2418171287995|-9.2418171287995|-9.2418171287995|-9.3555013517075|-9.3555013517075|8.0132584235954|8.0132584235954|8.0132584235954|8.0132584235954|8.0132584235954|8.0132584235954|8.0132584235954|8.0132584235954|8.0132584235954|8.0132584235954|8.0132584235954|8.0132584235954
01862|32353|/equities/weight-watcher|R2000GROWTH/R2000VALUE|3.6053023438835|3.6053023438835|-5.0866225785647|-5.0866225785647|-5.0866225785647|-5.1229138977698|-5.1296263279045|-5.2276405296418|-5.3790449524029|-5.5500499169146|-5.8825553170084|-6.0236726857158|-6.2074141874283|-6.2599049027727|-6.3559625717796|-6.3559625717796|-6.4688472585322|-6.520385803607|-6.9509840164216||-7.617932257126|-7.9260415601181|-8.3296574009179|-8.4507302854589|-8.479145060439|-8.6623833030011|-8.8923703398467|-9.7098558971354|7.7874654453974||7.7874654453974|7.7874654453974|7.7874654453974|7.7171812785973||7.7171812785973|7.2471561624815|7.2471561624815|6.5029514050274|-8.1437280798932|-8.1437280798932|-8.1437280798932|-8.1437280798932|-8.1437280798932|-8.1437280798932|-8.1437280798932|-8.1437280798932|-8.1437280798932|-8.2816422675473|-8.5976363128975|-8.5976363128975|-8.5976363128975|-8.5976363128975|-8.5976363128975|-8.5976363128975|-8.6537624671012||-8.6612902118892|-8.6612902118892|-8.6612902118892|-8.6612902118892|-8.6612902118892|-8.8583369728919|-8.8583369728919|-8.8583369728919|-9.1581520236196|-9.6796135015689|-9.8169666743821|-9.8169666743821|-9.8252632327153|-10.039050020083|-10.039050020083|-10.039050020083|-10.039050020083|-10.27222263957|-10.592691370127|-10.977990517216|-11.513878594059|-12.225420433303|-12.385466582268|9.8489852519549|9.8489852519549|9.8489852519549|9.8489852519549|9.8489852519549|9.8489852519549|9.8489852519549|9.8489852519549|9.5913723411071|9.2885968278482|9.2885968278482|9.2885968278482|9.2885968278482|9.2885968278482|9.2885968278482|9.2885968278482|9.2885968278482|9.2885968278482|9.2885968278482|9.2885968278482|9.2885968278482|9.2885968278482|9.2885968278482|9.0575611163744|9.0575611163744|9.0575611163744|9.0575611163744|8.6625436012817|8.6625436012817|8.6625436012817|8.6625436012817|8.6625436012817|8.0461599765964|-11.121447947679||-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-11.121447947679|-12.457420511443|9.3089283296423|9.3089283296423|9.3089283296423|9.3089283296423|9.3089283296423|9.3089283296423|9.3089283296423|7.5821641097418|7.0552788741011|7.0552788741011|7.0552788741011|7.0552788741011|7.0552788741011|7.0552788741011|7.0552788741011|7.0552788741011|7.0552788741011|7.0552788741011|7.0552788741011|6.6630436321782|6.399203898806|6.1410598515345||-7.4773419032024|-7.4773419032024|-7.4773419032024|-7.4773419032024|-7.4773419032024|-7.4773419032024|-7.55374660862|-7.7947183226271|-7.879131460049|-8.0179241496746||-8.2704711311862|-8.3428566051639|-8.3796817342608|-8.3796817342608|-8.3796817342608|-8.3796817342608|-8.3796817342608|-8.3796817342608|-8.3796817342608|-8.3796817342608|-8.3796817342608|-8.3796817342608|-8.3843687949544|-8.9623540968769||-9.0948380729747|-9.2178755359729|-9.3273618306143|-9.3409510410063|-9.3409510410063|-9.3409510410063|-9.3409510410063|-9.3409510410063|-9.3409510410063|-9.3409510410063|-9.3409510410063|-9.3409510410063|6.9918177284505|6.9918177284505|6.9918177284505|6.9918177284505|6.9918177284505|6.9918177284505|6.9918177284505|6.9918177284505|6.9918177284505|6.9918177284505|6.9918177284505|6.9918177284505|6.9918177284505|6.9918177284505|6.9918177284505|6.6464640473553|6.3535711075673|5.9723013800393|5.9548848648878|5.7175720025005|5.0456357056236|4.9395951489978|-5.0306384497785||-5.0306384497785|-5.0306384497785|-5.0306384497785|-5.0306384497785|-5.0306384497785|-5.0306384497785|-5.1540426472716|-5.2835653505606|-5.2835653505606|-5.2835653505606|-5.594961427084|-5.6535682395999|-5.7719052666873|-5.7719052666873|-5.8204504775174|-5.9037836709693|-5.9525599125441|-6.0371727564963|-6.0371727564963|-6.4963027745521|4.3832817043248|4.3832817043248|4.3832817043248|-4.3749275990525|-4.3749275990525|-4.3749275990525|-4.3749275990525|-4.488808453988|-4.6617315885214|-4.6874795486296|-4.8342994771362
01863|942488|/equities/veritex-holdings-inc|R2000GROWTH/R2000VALUE|-22.125269240676|-22.125269240676|-22.163077586822|-22.522030452812|-22.599478514023|-22.839421465471|-23.4615785838|-23.493840215835|-23.493840215835|-23.493840215835|-23.493840215835|-23.493840215835|-23.493840215835|-23.493840215835|-23.493840215835|-23.493840215835|-23.493840215835|-23.613656571875|-24.038117253526||21.814651395323|21.814651395323|21.814651395323|21.814651395323|21.814651395323|21.814651395323|21.814651395323|21.814651395323|21.814651395323||21.814651395323|21.814651395323|21.814651395323|21.717947219745||21.510068706821|21.278064271646|21.278064271646|21.278064271646|21.21458665524|21.21458665524|21.21458665524|19.708496028639|19.708496028639|19.708496028639|19.708496028639|19.204624554818|19.204624554818|18.899582541988|18.883702133547|17.935223736642|17.804402056394|17.804402056394|17.804402056394|17.804402056394|17.804402056394||17.804402056394|17.804402056394|17.804402056394|17.804402056394|17.804402056394|17.804402056394|17.495747980747|17.495747980747|17.495747980747|17.495747980747|17.495747980747|17.495747980747|17.495747980747|17.495747980747|-18.637621168889|-18.637621168889|-18.637621168889|-18.637621168889|-18.637621168889|-18.637621168889|-18.637621168889|-19.076802205815|-19.359223630444|-19.538582883959|17.355372628292|17.355372628292|17.355372628292|17.355372628292|17.355372628292|17.355372628292|17.355372628292|-18.916736843344|-18.916736843344|-18.916736843344|-18.916736843344|-18.916736843344|-18.916736843344|-19.081011555019|-19.081011555019|-19.081011555019|-19.081011555019|-19.081011555019|-19.081011555019|-19.081011555019|-19.241401748992|-19.494966165233|-19.494966165233|-19.494966165233|-19.494966165233|-19.494966165233|-19.494966165233|-19.630868457375|-19.630868457375|-19.630868457375|-19.873742764325|-20.37465878894|-20.703158567681||-20.703158567681|-20.703158567681|-20.703158567681|-20.703158567681|-20.703158567681|-20.703158567681|-20.703158567681|-20.703158567681|-20.900175516621|-21.267140009686|-21.571822593261|-21.706469374287|-22.032744546056|19.743429610395|19.743429610395|19.743429610395|19.743429610395|19.580568142421|19.580568142421|19.580568142421|19.456402977693|19.456402977693|19.456402977693|19.456402977693|19.456402977693|19.017669686993|18.878234980675|18.878234980675|18.393594766295|18.068994549288|17.90564190725|17.90564190725|17.863212870001|17.781160766262|17.781160766262|17.781160766262|17.781160766262|17.781160766262|17.781160766262|17.781160766262|17.781160766262|17.781160766262|17.781160766262||17.781160766262|17.781160766262|17.781160766262|17.781160766262|17.781160766262|17.781160766262|17.781160766262|17.781160766262|17.781160766262|17.781160766262||17.781160766262|17.781160766262|17.781160766262|17.781160766262|17.781160766262|17.781160766262|17.781160766262|17.781160766262|16.293005341046|16.163528408997|16.099476035428|15.209417855289|-17.639356014729|-17.639356014729||-17.639356014729|-17.639356014729|-17.639356014729|-17.639356014729|-17.639356014729|-17.639356014729|-17.639356014729|-17.639356014729|-17.639356014729|-17.639356014729|-17.639356014729|-17.765395612187|-18.224883947844|-18.534126226495|-18.534126226495|-18.534126226495|-18.534126226495|-19.207871527817|-19.207871527817|-19.932814970163|-19.932814970163|-19.932814970163|-19.932814970163|-19.932814970163|-20.257294326521|-20.663660108488|-20.739230350846|-20.739230350846|-20.739230350846|-20.739230350846|-20.739230350846|-20.739230350846|-20.739230350846|-20.739230350846|-20.739230350846||-20.739230350846|-20.739230350846|-21.206923065576|-21.96854660883|-21.96854660883|-22.756717500581|-23.089152321275|-23.089152321275|-23.089152321275|-23.089152321275|-23.089152321275|-23.089152321275|-23.089152321275|-23.089152321275|-23.089152321275|-23.089152321275|-23.089152321275|-23.855891327132|-23.855891327132|-25.590435138531|-27.155483262613|-27.953314905779|-28.191183546535|-28.434074717774|-28.434074717774|-28.434074717774|26.445263445222|26.445263445222|26.445263445222|26.445263445222|26.445263445222
01864|40981|/equities/chimerix-inc|R2000GROWTH/R2000VALUE|-1.0121650818082|-1.0121650818082|-1.0151780762098|-1.0151780762098|-1.0151780762098|-1.0250134658563|-1.0250134658563|-1.0250134658563|-1.0250134658563|-1.0250134658563|-1.0250134658563|-1.0250134658563|-1.0339149481443|-1.0391732711789|-1.0391732711789|-1.0391732711789|-1.0391732711789|-1.0391732711789|-1.0391732711789||-1.0391732711789|-1.0391732711789|-1.0391732711789|-1.0391732711789|-1.0391732711789|-1.0391732711789|-1.0391732711789|-1.0391732711789|-1.0391732711789||-1.0391732711789|-1.0391732711789|-1.0460850377302|-1.0460850377302||-1.0460850377302|-1.0519278435156|-1.0683920249061|-1.0882179022959|-1.0882179022959|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045||-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.0896591406045|-1.091316974557|-1.091316974557|-1.091316974557|-1.091316974557|-1.1155132887502|-1.1251036555391|-1.1408828088832|-1.1408828088832|-1.1408828088832|-1.1687142561092|0.98436835411848|0.98436835411848|0.98436835411848|0.98436835411848|0.98436835411848|0.98436835411848|0.98436835411848|0.98436835411848|0.98436835411848|0.98436835411848|0.98436835411848|0.98436835411848|0.98436835411848|0.98436835411848||0.98436835411848|0.98436835411848|0.95318707496658|0.92631891999791|-1.0969864484244|-1.0969864484244|-1.0969864484244|-1.0969864484244|-1.0969864484244|-1.0969864484244|-1.0969864484244|-1.1181071827338|-1.1348606926332|-1.1348606926332|-1.1359618882482|-1.1557576270175|-1.1873973576307|-1.2062749032709|-1.2153054149651|-1.2364504173623|-1.2860560102845|-1.3033955675126|-1.3151033096627|-1.3151033096627|-1.3151033096627|-1.3151033096627|-1.3163352115267|-1.3163352115267|-1.3163352115267|-1.3339343057844|-1.3339343057844|-1.3339343057844|-1.3339343057844|-1.3339343057844|-1.3339343057844|-1.3339343057844|-1.3339343057844|-1.3339343057844|-1.3339343057844|-1.3339343057844|-1.3339343057844|-1.3615937284599|-1.3889930438079||-1.4094367105738|-1.4318741183563|-1.4572434801839|-1.4597371837587|1.2486526020085|1.2486526020085|1.2486526020085|1.2486526020085|1.2486526020085|1.2486526020085||1.2486526020085|1.2486526020085|1.2486526020085|1.2486526020085|1.2486526020085|1.2486526020085|1.2486526020085|1.2486526020085|1.2486526020085|1.2185432572044|1.2185432572044|1.2185432572044|1.2185432572044|1.2185432572044||1.2185432572044|1.2185432572044|1.2185432572044|1.2185432572044|1.1078259038568|-1.2512945874058|-1.2512945874058|-1.2512945874058|-1.2512945874058|-1.2512945874058|-1.2512945874058|-1.2512945874058|-1.2512945874058|-1.2512945874058|-1.2791760999123|-1.2791760999123|-1.2791760999123|-1.2791760999123|-1.2791760999123|-1.2791760999123|-1.2791760999123|-1.2791760999123|-1.2963067776803|-1.3218575591118|-1.3534417212308|-1.3721574876376|-1.3807661847014|-1.3807661847014|-1.3807661847014|-1.3807661847014|-1.3807661847014|-1.3807661847014|-1.3807661847014|-1.3807661847014|-1.3807661847014||-1.3807661847014|-1.4052957512426|-1.410570828833|-1.410570828833|-1.410570828833|-1.410570828833|-1.410570828833|-1.410570828833|-1.4206342616763|-1.4345936288532|-1.4562651504075|-1.4902724346624|-1.5172137840044|-1.5228874996251|-1.5405194246047|-1.5783548645701|-1.6023387635777|-1.6563700949962|-1.6563700949962|-1.6563700949962|-1.7304111295072|-1.7766665173378|-1.7766665173378|-1.7766665173378|-1.7766665173378|-1.7766665173378|-1.7766665173378|-1.7766665173378|-1.7766665173378|-1.7766665173378|-1.8107405252818
01865|940814|/equities/ryerson-hold|R2000GROWTH/R2000VALUE|-34.958884690868|-34.958884690868|-34.958884690868|-34.958884690868|-34.958884690868|-34.958884690868|-34.958884690868|-34.958884690868|-34.958884690868|-34.958884690868|-34.958884690868|-34.958884690868|-34.958884690868|-34.958884690868|-34.958884690868|-34.958884690868|-34.958884690868|-34.958884690868|-35.169089379259||-35.169089379259|-35.169089379259|-35.169089379259|-35.736161936597|32.138693514498|32.138693514498|32.138693514498|32.138693514498|32.138693514498||32.138693514498|32.138693514498|32.09610189115|32.09610189115||32.00400303376|31.530557086868|31.467843615129|30.062046036802|29.675883807167|28.87960471924|28.87960471924|28.87960471924|28.87960471924|28.87960471924|28.87960471924|28.87960471924|28.87960471924|28.87960471924|28.87960471924|28.87960471924|28.330828134835|27.864565561911|27.864565561911|27.864565561911|27.550072668548||27.117249416417|27.117249416417|26.978981521676|26.978981521676|26.978981521676|26.978981521676|26.42527269936|26.42527269936|26.42527269936|26.42527269936|26.42527269936|26.42527269936|26.42527269936|26.42527269936|26.410148510722|-29.06910661396|-29.06910661396|-29.06910661396|-29.06910661396|-29.06910661396|-29.06910661396|-29.101428381414|-29.101428381414|-29.304087391397|-29.802319993466|-30.154800085988|-30.296056169896|-30.386617442666|-30.584297256005|-30.813108952324|-30.946306235488|-30.946306235488|-30.946306235488|-30.946306235488|-30.946306235488|-30.949228930138|-31.002060359035|-31.002060359035|-31.002060359035|-31.002060359035|-31.002060359035|-31.039512256024|-31.06056955483|-31.500633749989|-31.750426117609|-32.733365339766|-32.733365339766|-32.733365339766|-32.78873919859|-32.896997060724|-32.896997060724|-32.896997060724|-32.896997060724|-32.896997060724|-32.896997060724|-32.896997060724|-32.896997060724||-32.896997060724|-32.896997060724|-32.896997060724|-32.896997060724|-32.896997060724|-32.908329741103|-32.930643788027|-33.564049022117|-33.782361888939|-33.782361888939|-33.782361888939|-33.782361888939|-33.782361888939|-33.782361888939|-33.782361888939|-33.782361888939|-33.821220386241|-33.821220386241|-34.391354759771|-35.767616175102|-35.835129206365|-38.349587379766|-39.74787260302|-42.139860431443|40.102386181357|40.102386181357|40.102386181357|40.102386181357|40.102386181357|40.102386181357|40.102386181357|40.102386181357|40.102386181357|40.102386181357|40.102386181357|40.102386181357|40.102386181357|40.102386181357|40.102386181357|40.102386181357|40.102386181357|40.102386181357|40.102386181357||40.102386181357|38.927928598724|38.190477644958|36.354418952772|36.244022216403|36.244022216403|36.244022216403|36.244022216403|36.244022216403|36.244022216403||36.244022216403|36.244022216403|36.244022216403|36.244022216403|34.947525490217|34.493917558914|34.10572104799|33.896489624042|-37.593472478304|-37.593472478304|-37.593472478304|-37.593472478304|-37.593472478304|-38.763330584169||-38.763330584169|-38.763330584169|-38.763330584169|-38.763330584169|-38.763330584169|-38.763330584169|-38.763330584169|-38.763330584169|-38.763330584169|-38.763330584169|-39.022197877184|-39.022197877184|-39.76553910016|-39.76553910016|-39.966154021675|-40.899614248734|-40.964015653907|35.505987522501|35.505987522501|35.505987522501|35.505987522501|35.505987522501|35.505987522501|35.505987522501|35.505987522501|35.377152307716|35.334835538033|34.786205195457|34.263005255627|-38.394663486279|-38.394663486279|-38.394663486279|-38.394663486279|-38.394663486279|-38.394663486279||-38.394663486279|-38.653847016004|-39.406473813729|-39.406473813729|-39.406473813729|-39.406473813729|-39.406473813729|-39.406473813729|-39.406473813729|-39.406473813729|-39.406473813729|-39.406473813729|-39.406473813729|-39.406473813729|-39.464137274112|-39.92362906178|-39.92362906178|33.847216511758|33.847216511758|33.847216511758|33.847216511758|33.847216511758|33.847216511758|33.847216511758|33.824684038198|-40.732705875595|-40.732705875595|-40.732705875595|-40.732705875595|-40.732705875595|36.592594330736
01866|1073762|/equities/columbia-financial|R2000GROWTH/R2000VALUE|-18.678662339163|-18.678662339163|-18.678662339163|-18.773512883664|-18.931126112939|-19.312362135782|-19.683650455811|-19.683650455811|18.194680267213|18.194680267213|18.194680267213|18.194680267213|18.194680267213|18.194680267213|18.194680267213|18.194680267213|18.194680267213|18.194680267213|18.194680267213||18.194680267213|18.194680267213|18.194680267213|18.194680267213|18.194680267213|18.194680267213|18.194680267213|18.194680267213|18.194680267213||18.194680267213|18.194680267213|18.160199542441|17.789111026568||17.682345585075|17.509914322876|17.509914322876|17.509914322876|17.509914322876|17.509914322876|17.509914322876|16.876570829841|16.648412423103|16.552547060375|16.552547060375|16.361337092341|16.361337092341|16.223623037251|16.223623037251|16.223623037251|16.223623037251|16.223623037251|16.223623037251|16.223623037251|16.223623037251||16.223623037251|16.223623037251|16.223623037251|16.217170713905|16.217170713905|16.217170713905|16.022255098681|16.022255098681|16.022255098681|16.022255098681|16.022255098681|16.022255098681|16.022255098681|16.022255098681|15.506950868347|-16.404925115466|-16.404925115466|-16.404925115466|-16.404925115466|-16.404925115466|-16.404925115466|-16.404925115466|-16.404925115466|-16.404925115466|-16.404925115466|-16.404925115466|-16.404925115466|-16.404925115466|-16.404925115466|-16.404925115466|-16.404925115466|-16.404925115466|-16.404925115466|-16.404925115466|-16.404925115466|-16.404925115466|-16.406583158572|-16.629536832262|-16.640559970827|-16.640559970827|-16.640559970827|-16.659018330479|-16.659018330479|-16.672242487696|-16.963602689932|-17.231780957326|-17.471422883256|-17.496682125529|-17.496682125529|-17.496682125529|-17.496682125529|-17.626778066471|-17.626778066471|-17.626778066471|-17.626778066471|-17.900863581581|-18.03095979788||-18.087150148415|-18.087150148415|-18.087150148415|-18.087150148415|-18.087150148415|-18.087150148415|-18.193826974497|-18.193826974497|-18.295918055227|-18.518799114946|-18.736998134987|-18.883887244747|-18.921550007962|-18.921550007962|-18.921550007962|-18.921550007962|-18.921550007962|-18.921550007962|-18.921550007962|-18.921550007962|-18.921550007962|-18.921550007962|-18.921550007962|-18.921550007962|-18.921550007962|-18.921550007962|-18.921550007962|17.224714635536|17.073564832165|17.073564832165|17.073564832165|17.073564832165|17.073564832165|16.771091239691|16.771091239691|16.771091239691|16.771091239691|16.771091239691|16.771091239691|16.771091239691|16.771091239691|16.771091239691|16.771091239691||16.771091239691|16.771091239691|16.771091239691|16.771091239691|16.771091239691|16.771091239691|16.771091239691|16.771091239691|16.771091239691|16.771091239691||16.771091239691|16.771091239691|16.771091239691|16.762878171868|16.757087010219|16.690652814258|16.559059106364|16.427842841164|15.523714950367|15.154405941217|14.812117750611|-17.463286754877|-17.463286754877|-17.463286754877||-17.463286754877|-17.463286754877|-17.463286754877|-17.463286754877|-17.463286754877|-17.463286754877|-17.463286754877|-17.463286754877|-17.463286754877|-17.463286754877|-17.463286754877|-17.463286754877|-17.463286754877|-17.463286754877|-17.463286754877|-17.463286754877|-17.463286754877|-17.463286754877|-17.463286754877|-18.400874797272|-19.117638366937|-19.446264657178|-19.491053783301|-19.491053783301|-19.491053783301|-19.491053783301|-19.491053783301|-19.491053783301|-19.491053783301|-19.491053783301|-19.491053783301|-19.491053783301|-19.491053783301|-19.491053783301|-19.491053783301||-19.491053783301|-19.491053783301|-19.491053783301|-19.491053783301|-19.491053783301|-19.491053783301|-19.491053783301|-19.491053783301|-19.491053783301|-19.491053783301|-19.491053783301|-19.491053783301|-19.491053783301|-19.491053783301|-19.491053783301|-19.491053783301|-19.491053783301|-19.491053783301|-19.491053783301|-20.898393007785|-21.451825826996|-21.715558283419|-21.715558283419|-21.715558283419|-21.715558283419|-21.715558283419|-21.715558283419|-21.715558283419|-21.715558283419|-21.715558283419|-21.715558283419
01867|31172|/equities/chuys-holdings-inc|R2000GROWTH/R2000VALUE|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255|-35.798276371255||-36.676975297149|-37.104137896626|-37.409862069839|-37.409862069839|-38.349846235639|-38.465045681404|-38.916516134924|-39.598352456298|36.230810564819||36.230810564819|36.230810564819|36.230810564819|35.717011365695||34.94501295068|34.849825368199|34.849825368199|34.849825368199|34.653182247256|34.653182247256|34.653182247256|33.765530759182|33.765530759182|33.765530759182|33.765530759182|33.765530759182|33.765530759182|33.765530759182|33.71775180111|33.051985330158|32.756288284255|32.686231977623|32.571988326026|32.571988326026|32.571988326026||32.571988326026|32.571988326026|32.571988326026|32.571988326026|32.571988326026|32.571988326026|31.821241835436|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-35.37438426712|-36.614757746567|-36.614757746567|-36.683957534206|-36.683957534206|-37.202132005932|-37.202132005932|-37.202132005932|-37.202132005932|-37.202132005932|-37.202132005932|-37.202132005932|-37.202132005932|-37.202132005932|-37.352034374195|-37.352034374195|-37.352034374195|-38.137536998278|-38.274485265421|-38.652206910106|-38.786713150102|-38.786713150102|-38.786713150102|-38.926348927902|-38.957609021317|-39.241268269335|-39.241268269335|-39.241268269335|-39.962797500595||-40.851343067292|-40.851343067292|-40.851343067292|-40.851343067292|-40.851343067292|-40.851343067292|-40.851343067292|-40.851343067292|-40.851343067292|-40.851343067292|-40.851343067292|-41.23871581621|-41.781905784287|-42.193284258036|-42.193284258036|-42.325658622481|-42.760833121116|-42.763372716559|-42.763372716559|-42.818703657376|38.907936954985|38.907936954985|38.907936954985|38.907936954985|38.907936954985|38.907936954985|38.907936954985|38.907936954985|38.907936954985|38.907936954985|38.907936954985|38.907936954985|38.29814392451|38.29814392451|38.29814392451|38.29814392451|38.29814392451|38.131045699135|38.131045699135|38.131045699135|38.131045699135|38.131045699135|38.131045699135||38.131045699135|37.840606451052|37.594008074886|37.465832792862|37.465832792862|37.465832792862|37.465832792862|37.465832792862|37.465832792862|37.465832792862||37.465832792862|37.465832792862|37.465832792862|37.465832792862|37.465832792862|37.465832792862|37.465832792862|37.465832792862|35.817589957564|35.080655423633|34.83865344833|34.83865344833|34.83865344833|34.83865344833||34.83865344833|34.83865344833|34.83865344833|34.83865344833|34.83865344833|34.83865344833|34.676281694026|33.804200441144|-37.099605563387|-37.099605563387|-37.099605563387|-37.099605563387|-37.099605563387|-37.099605563387|-37.099605563387|33.769119779373|33.769119779373|33.769119779373|33.769119779373|33.769119779373|33.769119779373|33.769119779373|33.769119779373|33.769119779373|33.769119779373|33.769119779373|33.769119779373|33.769119779373|33.769119779373|33.769119779373|33.769119779373|33.769119779373|33.769119779373|33.769119779373|33.330065245955||33.330065245955|33.330065245955|33.330065245955|33.330065245955|33.330065245955|33.330065245955|33.330065245955|33.330065245955|33.330065245955|33.330065245955|33.330065245955|33.330065245955|33.330065245955|33.330065245955|33.330065245955|33.330065245955|33.330065245955|33.330065245955|33.330065245955|33.330065245955|33.330065245955|33.330065245955|33.330065245955|33.330065245955|33.330065245955|33.330065245955|33.330065245955|33.330065245955|33.330065245955|33.330065245955|33.330065245955
01868|962434|/equities/stem-cell-therapeutics-corp.|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01869|1162161|/equities/vaxcyte-inc|R2000GROWTH/R2000VALUE|66.466260549816|65.326243389171|65.326243389171|65.326243389171|64.328605851113|64.259007569352|63.950835674117|61.145984085743|58.691833293377|57.855373581183|56.838558822837|56.838558822837|56.838558822837|56.838558822837|56.838558822837|56.838558822837|56.838558822837|56.838558822837|56.838558822837||56.838558822837|56.838558822837|56.838558822837|56.838558822837|56.838558822837|56.838558822837|56.838558822837|56.838558822837|56.838558822837||56.838558822837|56.710567776027|56.710567776027|55.466186222835||54.628640911663|54.628640911663|54.628640911663|54.628640911663|53.657705510208|53.657705510208|53.481341693742|50.812889179015|50.812889179015|50.685434642129|50.160760577843|49.931733326035|48.266916491276|47.731573980921|47.33286170813|45.919288633627|-52.211098266599|-52.211098266599|-52.211098266599|-52.211098266599|-52.211098266599||-52.211098266599|-52.211098266599|-52.211098266599|-52.211098266599|-52.211098266599|-52.211098266599|-52.211098266599|-52.211098266599|-52.211098266599|-52.211098266599|-52.211098266599|-52.211098266599|-52.211098266599|-52.211098266599|-52.211098266599|-52.211098266599|-52.211098266599|-52.211098266599|-52.211098266599|-52.211098266599|-52.211098266599|-52.211098266599|-52.211098266599|-52.211098266599|-52.211098266599|-52.211098266599|-52.740181034644|-52.740181034644|-52.740181034644|-53.429989587753|-53.429989587753|-53.429989587753|-53.429989587753|-53.429989587753|-53.429989587753|-53.429989587753|-54.211561107965|48.207197487147|48.207197487147|48.207197487147|48.207197487147|48.207197487147|48.207197487147|48.207197487147|48.207197487147|48.207197487147|48.207197487147|48.207197487147|48.207197487147|48.207197487147|48.207197487147|48.207197487147|48.207197487147|48.207197487147|48.207197487147|48.207197487147|48.207197487147||48.207197487147|47.577999657825|47.523332563192|-51.897730701465|-51.897730701465|-51.897730701465|-51.897730701465|-51.897730701465|-51.897730701465|-51.897730701465|-51.897730701465|-51.897730701465|-51.897730701465|-51.897730701465|-51.897730701465|-52.405402841092|-52.405402841092|-52.405402841092|-52.405402841092|-52.405402841092|-52.405402841092|-52.405402841092|-52.405402841092|-52.405402841092|-52.405402841092|-52.405402841092|-52.405402841092|-52.451280900638|-52.637962192489|-52.637962192489|-52.637962192489|-52.637962192489|-52.637962192489|-52.637962192489|-52.637962192489|-52.637962192489|-52.637962192489|-52.637962192489|-52.637962192489|-53.053470898795|-53.053470898795|-53.59552372951|-54.426456827683||-54.426456827683|-54.426456827683|-54.426456827683|48.620316239485|48.620316239485|48.620316239485|48.620316239485|47.556551107973|47.451254881322|47.015178144346||47.015178144346|47.015178144346|47.015178144346|47.015178144346|46.565703114283|46.362345413661|46.362345413661|46.362345413661|46.362345413661|46.362345413661|46.362345413661|46.362345413661|46.362345413661|46.362345413661||46.362345413661|46.362345413661|46.362345413661|46.362345413661|46.362345413661|46.362345413661|46.362345413661|46.362345413661|46.362345413661|46.362345413661|46.362345413661|46.362345413661|46.362345413661|46.362345413661|43.805229509645|43.580810269573|41.992565694627|41.149815837023|41.149815837023|39.354306927618|39.354306927618|39.354306927618|39.354306927618|39.354306927618|39.354306927618|39.354306927618|39.354306927618|38.853120317389|36.927431071159|36.927431071159|-39.040924199328|-39.040924199328|-39.040924199328|-39.872135515462|-39.951818646602||-40.511663325277|-40.511663325277|-40.511663325277|-40.511663325277|-40.511663325277|-40.511663325277|-41.441898325891|-41.441898325891|-41.943776638211|-42.24774842461|-42.24774842461|-42.54999759683|-42.890623812281|-42.890623812281|-42.890623812281|-43.246693445857|-43.246693445857|-43.246693445857|-43.246693445857|-43.30743813693|-44.704459304614|-44.704459304614|-44.704459304614|-44.704459304614|-44.704459304614|-44.704459304614|-44.704459304614|-44.704459304614|-46.482176589749|-47.004087024024|41.718542996627
01870|16882|/equities/pure-cycle-corp|R2000GROWTH/R2000VALUE|-10.567523195669|-10.567523195669|-10.567523195669|-10.567523195669|-10.742248007903|-10.87475892929|-10.941480764976|-10.941480764976|-10.951497493317|-10.951497493317|-10.951497493317|-10.951497493317|-10.951497493317|-10.951497493317|-10.951497493317|-10.951497493317|-10.951497493317|-10.951497493317|-10.951497493317||-10.951497493317|-10.951497493317|-10.951497493317|-10.951497493317|-11.04666374583|-11.144720229334|-11.144720229334|-11.157555695846|10.136296829846||10.136296829846|10.136296829846|10.136296829846|10.136296829846||10.136296829846|10.136296829846|10.136296829846|10.136296829846|10.136296829846|10.136296829846|9.7868297202352|9.5971437144018|9.5179377846957|9.5121578610735|9.5121578610735|9.5121578610735|9.5121578610735|9.5121578610735|9.5121578610735|9.5121578610735|9.5121578610735|9.5121578610735|9.5121578610735|9.5121578610735|9.5121578610735||9.5121578610735|9.5121578610735|9.5121578610735|9.5121578610735|9.5121578610735|9.5121578610735|9.3456810223611|-10.077196687237|-10.077196687237|-10.077196687237|-10.077196687237|-10.077196687237|-10.077196687237|-10.077196687237|-10.077196687237|-10.077196687237|-10.077196687237|-10.077196687237|-10.077196687237|-10.212956205875|-10.212956205875|-10.212956205875|-10.212956205875|-10.212956205875|-10.212956205875|-10.212956205875|-10.212956205875|-10.212956205875|-10.212956205875|-10.212956205875|-10.241670805309|-10.241670805309|-10.241670805309|-10.241670805309|-10.241670805309|-10.241670805309|-10.241670805309|-10.291800452707|-10.340187103952|-10.340187103952|-10.343807733145|-10.343807733145|-10.343807733145|-10.343807733145|-10.459229932987|-10.665811736013|-10.768679520185|-10.846310982765|-11.062567218213|-11.194241241248|-11.220268200538|-11.416409544042|-11.492121488839|-11.622912653055|-11.759069610268|-11.762954421209|-11.794350036169||-11.873218166191|-11.873218166191|-11.873218166191|-12.02768703231|-12.081041344104|-12.165045482249|-12.26671725548|-12.394963860917|-12.430514627483|-12.582239104407|11.64298278416|11.64298278416|11.64298278416|11.64298278416|11.64298278416|11.64298278416|11.64298278416|11.64298278416|11.64298278416|11.64298278416|11.64298278416|11.64298278416|11.64298278416|11.64298278416|11.64298278416|11.64298278416|11.64298278416|11.64298278416|11.620536079283|11.545596112008|11.360106933111|11.349329380335|11.349329380335|11.009255201884|10.370283638182|10.263677418726|10.263677418726|10.263677418726|10.239055427603|10.239055427603|10.239055427603|10.239055427603|10.157413287285||10.157413287285|10.131679131944|10.131679131944|10.131679131944|10.131679131944|10.131679131944|10.131679131944|10.131679131944|10.131679131944|10.131679131944||9.7238102779998|9.5175755704929|9.5175755704929|9.5175755704929|9.5175755704929|9.5175755704929|9.5175755704929|9.4525843423262|9.2984271890206|9.1558232076731|9.1558232076731|9.1558232076731|9.1558232076731|9.1558232076731||9.1558232076731|9.1558232076731|9.1558232076731|9.1558232076731|9.1558232076731|9.1558232076731|9.020611637654|9.020611637654|9.020611637654|9.020611637654|9.020611637654|9.020611637654|9.020611637654|9.020611637654|9.020611637654|9.020611637654|9.020611637654|9.020611637654|9.020611637654|9.020611637654|9.020611637654|8.9342382460605|8.9342382460605|8.9342382460605|8.9342382460605|8.8798667602922|8.8798667602922|8.8798667602922|8.8798667602922|8.871224977988|8.871224977988|8.7335831880768|-9.5350229027645|-9.5350229027645|-9.5350229027645||-9.5350229027645|-9.5350229027645|-9.5350229027645|-9.5350229027645|-9.5350229027645|-9.5350229027645|-9.5350229027645|-9.5350229027645|-9.5350229027645|-9.5350229027645|-9.5350229027645|-9.5350229027645|-9.5350229027645|-9.5350229027645|-9.5350229027645|-9.5350229027645|-9.5350229027645|-9.5350229027645|-9.5350229027645|-9.5350229027645|-9.5350229027645|-9.5350229027645|-9.5350229027645|-9.5350229027645|-9.5350229027645|-9.5350229027645|-9.5744695401607|-9.7149662150739|-9.7375708574494|-9.7375708574494|-9.7375708574494
01871|24337|/equities/vector-group-ltd|R2000GROWTH/R2000VALUE|-10.624445292308|-10.713600738131|-10.983356218959|-11.026070701893|-11.026070701893|-11.026070701893|-11.026070701893|-11.026070701893|-11.026070701893|-11.026070701893|-11.026070701893|-11.026070701893|-11.026070701893|-11.026070701893|-11.026070701893|-11.026070701893|-11.058189670041|-11.228877429383|-11.561530356293||10.860472570278|10.860472570278|10.860472570278|10.860472570278|10.860472570278|10.860472570278|10.860472570278|10.860472570278|10.860472570278||10.860472570278|10.860472570278|10.860472570278|10.860472570278||10.860472570278|10.860472570278|10.860472570278|10.860472570278|10.860472570278|10.860472570278|10.860472570278|10.529958498056|10.400304000057|10.400304000057|10.400304000057|10.400304000057|10.400304000057|10.400304000057|10.400304000057|10.400304000057|10.400304000057|10.400304000057|10.33033780751|10.237320048913|10.228688830915||-10.879504034706|-10.879504034706|-10.879504034706|-10.879504034706|-10.879504034706|-10.879504034706|-10.879504034706|-10.879504034706|-10.879504034706|-10.879504034706|-10.879504034706|-10.879504034706|-10.879504034706|-10.879504034706|-10.879504034706|-10.879504034706|-10.977504330419|-10.989171378637|-11.056578813686|-11.158421342786|10.44975696132|10.44975696132|10.44975696132|10.44975696132|10.44975696132|10.44975696132|10.44975696132|10.44975696132|10.44975696132|10.44975696132|10.44975696132|10.44975696132|10.243085072277|-10.996021514406|-10.996021514406|-10.996021514406|-11.050023879465|-11.171712872723|-11.171712872723|-11.171712872723|-11.171712872723|-11.171712872723|-11.192900286264|-11.192900286264|-11.192900286264|-11.192900286264|-11.192900286264|-11.192900286264|-11.192900286264|-11.192900286264|-11.192900286264|-11.192900286264|-11.192900286264|-11.19433372346|-11.367303931354|-11.436160232886|-11.529084594128||-11.529084594128|-11.529084594128|-11.529084594128|-11.529084594128|-11.529084594128|-11.529084594128|-11.529084594128|-11.529084594128|-11.529084594128|-11.529084594128|-11.529084594128|-11.617871875098|-11.75152452183|-11.945582895282|-12.122592110107|-12.33454666609|-12.364213624206|-12.364213624206|-12.364213624206|-12.494681798315|-13.093813325405|12.562898559469|12.562898559469|12.562898559469|12.562898559469|12.562898559469|12.562898559469|12.562898559469|12.562898559469|12.562898559469|12.562898559469|12.562898559469|12.562898559469|12.562898559469|12.453775532928|12.445690352195|12.445690352195|12.445690352195|12.206044892993|12.180827317078|12.180827317078|12.048092824223|12.048092824223||12.048092824223|12.032325194944|11.908134216479|11.908134216479|11.908134216479|11.908134216479|11.908134216479|11.908134216479|11.908134216479|11.908134216479||11.908134216479|11.908134216479|11.908134216479|11.908134216479|11.908134216479|11.908134216479|11.908134216479|11.808204379801|11.474361327782|11.474361327782|11.474361327782|-12.243807174502|-12.243807174502|-12.243807174502||-12.243807174502|-12.243807174502|-12.243807174502|-12.243807174502|-12.243807174502|-12.243807174502|-12.243807174502|-12.243807174502|-12.243807174502|-12.407007749144|-12.42904197647|-12.556958325194|-12.636306300927|-12.636306300927|12.189727805097|12.189727805097|12.189727805097|12.189727805097|12.189727805097|12.189727805097|12.189727805097|12.189727805097|12.189727805097|12.189727805097|12.189727805097|12.189727805097|12.189727805097|12.189727805097|12.021642391371|11.870991592592|11.836470780778|11.836470780778|-12.666478692032|-12.666478692032|-12.666478692032||-12.666478692032|-12.666478692032|-12.666478692032|-12.666478692032|-12.666478692032|-12.666478692032|-12.666478692032|-12.666478692032|-12.666478692032|-12.666478692032|-12.666478692032|-12.666478692032|-12.666478692032|-12.666478692032|-12.666478692032|-12.698031860962|-12.933692272982|-12.933692272982|-12.933692272982|-13.296047696892|-13.683941321708|-13.820212899686|-14.027180683879|-14.289645102585|13.189489275353|13.189489275353|13.189489275353|13.189489275353|13.189489275353|13.189489275353|13.189489275353
01872|15535|/equities/biocryst-pharmaceuticals|R2000GROWTH/R2000VALUE|-5.9936418607397|-5.9936418607397|-5.9936418607397|-5.9936418607397|-5.9936418607397|-6.0873796227423|-6.2920882705017|-6.4975982245653|-6.5765721278977|-6.5765721278977|-6.5984133037805|-6.6265705462826|-6.6731338629604|-6.8043153958719|-6.8703501177277|-6.9084445847897|-7.1434217441776|-7.3279796164012|-7.539977210625||6.1990043051037|6.1990043051037|6.1990043051037|6.1990043051037|5.4950048798756|5.2689567694493|5.2689567694493|5.1892283977635|5.1892283977635||5.1892283977635|5.1892283977635|5.1892283977635|5.1892283977635||5.1892283977635|5.1892283977635|5.1892283977635|5.1892283977635|5.1892283977635|5.1892283977635|5.1892283977635|5.1892283977635|5.1892283977635|5.1892283977635|5.1892283977635|5.1892283977635|5.1892283977635|5.1892283977635|5.1675426763039|4.9181027988307|-6.1389885591649|-6.1389885591649|-6.1389885591649|-6.1389885591649|-6.1389885591649||-6.1389885591649|-6.1389885591649|-6.1389885591649|-6.1389885591649|-6.1389885591649|-6.1389885591649|-6.1389885591649|-6.1389885591649|-6.1389885591649|-6.2842680767365|-6.2842680767365|-6.2842680767365|-6.2842680767365|-6.2842680767365|-6.2842680767365|-6.2842680767365|-6.2842680767365|-6.2842680767365|-6.3080759661273|-6.3934175854342|-6.4907418230526|-6.6957193698256|-6.6957193698256|-6.6957193698256|-6.6957193698256|-6.8664289592672|-6.8664289592672|-6.8664289592672|-6.9831988942809|-7.2315540989447|-7.2979413401509|-7.2979413401509|-7.2979413401509|-7.3926112772049|-7.3926112772049|-7.3926112772049|-7.6056789690721|-7.6994732848064|-7.6994732848064|-7.6994732848064|-7.6994732848064|-7.6994732848064|-7.6994732848064|-7.6994732848064|-7.6994732848064|-7.6994732848064|-7.6994732848064|-7.6994732848064|-7.6994732848064|-7.7302754679893|-7.7302754679893|-7.7619588838372|-7.7619588838372|-7.7619588838372|-7.7619588838372|-7.8731303910567|-7.8731303910567||-7.8731303910567|-7.8731303910567|-7.8731303910567|-7.9252673125295|-7.9252673125295|-7.9252673125295|-7.9252673125295|-7.9252673125295|-7.9252673125295|-7.9252673125295|-7.9252673125295|-7.9252673125295|-7.9252673125295|-7.9252673125295|-7.9252673125295|-7.9252673125295|-7.9252673125295|-7.9252673125295|-7.9252673125295|-7.9252673125295|-7.9252673125295|-7.9252673125295|-7.9252673125295|6.9695667659407|6.9695667659407|6.9695667659407|6.9695667659407|6.8814630149873|6.7432461939918|-7.6244132163679|-7.6244132163679|-7.6244132163679|-7.6244132163679|-7.6244132163679|-7.6244132163679|-7.6244132163679|-7.6244132163679|-7.6244132163679|-7.6244132163679|-7.6244132163679|-7.6244132163679|-7.6244132163679|-7.7124033639338||-7.7843372236254|-7.7964857828355|-7.8513108087633|-7.8513108087633|-7.8513108087633|-7.909789543798|-7.9225439555672|-8.016298930648|-8.1306100871861|-8.2640110416214||-8.6672345712229|-8.8691495606683|-8.9670858877658|7.9588167301016|7.9588167301016|7.9588167301016|7.9588167301016|7.8061866843108|7.8061866843108|7.8061866843108|7.8061866843108|7.8061866843108|7.8061866843108|7.8061866843108||7.8061866843108|7.8061866843108|7.8061866843108|7.8061866843108|7.6651333352769|7.6651333352769|7.6651333352769|7.6651333352769|7.6651333352769|7.6651333352769|7.6651333352769|7.6651333352769|7.6651333352769|7.4610319160581|7.4608161540825|7.4608161540825|7.4608161540825|7.4608161540825|-8.2507599358207|-8.3786218965987|-8.3804057580049|-8.3804057580049|-8.3804057580049|-8.3804057580049|-8.3804057580049|-8.3804057580049|-8.3997398197447|-8.4778995579917|-8.655199455601|-9.0516109194822|-9.1124894991068|-9.1124894991068|-9.1124894991068|-9.1124894991068|-9.1124894991068||-9.1124894991068|-9.1124894991068|-9.1124894991068|-9.1124894991068|-9.1124894991068|-9.1124894991068|-9.1124894991068|-9.1124894991068|-9.1124894991068|-9.1124894991068|-9.1124894991068|-9.1124894991068|-9.1124894991068|-9.1124894991068|-9.2241551494762|-9.3335045735597|-9.3335045735597|-9.3335045735597|-9.3335045735597|-9.3335045735597|-9.6036158579985|-9.7570733514538|-10.017303410185|-10.082004060361|-10.208654367891|-10.208654367891|-10.276132305072|-10.276132305072|-10.276132305072|-10.276132305072|-10.276132305072
01873|1172517|/equities/cmi-acquisition-llc|R2000GROWTH/R2000VALUE|8.3088709980736|-10.245899346815|-10.245899346815|-10.247353077642|-10.247353077642|-10.247353077642|-10.247353077642|-10.342197978689|-10.342197978689|-10.342197978689|-10.342197978689|8.5306810535595|8.5306810535595|8.4123425515244|8.4123425515244|8.4123425515244|8.4123425515244|8.4123425515244|8.4123425515244||8.4123425515244|8.4123425515244|8.4123425515244|8.4123425515244|8.4123425515244|8.4123425515244|8.4123425515244|8.4123425515244|8.4123425515244||8.4123425515244|8.4123425515244|8.3953807653928|8.3315340481361||7.7868433486709|7.0361855101246|7.0361855101246|7.0361855101246|7.0361855101246|7.0361855101246|7.0361855101246|6.9892603748808|6.9892603748808|6.9892603748808|6.9275113602226|6.7740793514853|6.6565046893894|6.3131609346402|6.2162901721544|6.0335680214646|6.0335680214646|6.0000755221847|5.7279944487564|5.7279944487564|5.7097556193839||5.7097556193839|5.7097556193839|5.7097556193839|5.3348773652158|5.3348773652158|5.3348773652158|4.9270138667515|4.8238320015|4.8238320015|-5.7234760574699|-5.7234760574699|-5.7234760574699|-5.7234760574699|-5.7234760574699|-5.7234760574699|-5.7234760574699|-5.8027514409357|-5.8847237904131|-5.9350484564635|-6.0070759935217|-6.1989734882598|-6.3606011154334|-6.3606011154334|-6.4337669078082|-6.4337669078082|-6.4337669078082|-6.4337669078082|-6.4337669078082|-6.4337669078082|-6.4337669078082|-6.4337669078082|-6.4337669078082|-6.4337669078082|-6.4337669078082|-6.4337669078082|-6.4337669078082|-6.4337669078082|-6.4337669078082|-6.4337669078082|-6.4337669078082|-6.4337669078082|-6.4337669078082|-6.5341176801871|-6.5341176801871|-6.5341176801871|-6.8437419262143|-6.9068189557627|-6.9860712616791|-7.1025569802247|-7.293952187534|-7.3710578642905|-7.5285087385244|-7.7273431661468|-7.7435300024592|-7.7435300024592|-7.7435300024592|-7.7435300024592||-7.7435300024592|-7.7435300024592|-7.7435300024592|-7.7435300024592|-7.7435300024592|-7.7435300024592|-8.2205890717598|-8.2667156394424|-8.2814395357174|-8.3577106185536|-8.5222063271845|-8.6528959504592|-9.0482177460445|-9.2816264678766|-9.2816264678766|-9.2816264678766|-9.8484736603421|-10.282193466681|-10.798548005972|8.6370625887001|8.6370625887001|8.6370625887001|8.6370625887001|8.6370625887001|8.2469759794004|8.2469759794004|8.2469759794004|8.2469759794004|8.2469759794004|8.2469759794004|8.2469759794004|8.2469759794004|8.2469759794004|8.1569790146888|-9.535633033863|-9.535633033863|-9.535633033863|-9.535633033863|-9.535633033863|-9.535633033863|-9.535633033863|-9.535633033863|-9.535633033863||-9.535633033863|-9.535633033863|-9.535633033863|-9.535633033863|-9.535633033863|-9.535633033863|-9.5859813627836|-9.9310904539555|-10.191766689986|8.9438965798707||8.9438965798707|8.9438965798707|8.9438965798707|8.9438965798707|8.9438965798707|8.9438965798707|8.9438965798707|8.9438965798707|8.9438965798707|8.9438965798707|8.9438965798707|8.9438965798707|8.9438965798707|8.9438965798707||8.9438965798707|8.9438965798707|8.9438965798707|8.9438965798707|8.5739715365828|8.5739715365828|8.2877465650176|-10.285576464603|-10.285576464603|-10.285576464603|-10.285576464603|-10.285576464603|-10.285576464603|-10.285576464603|-10.285576464603|-10.285576464603|-10.285576464603|-10.530677454767|-10.530677454767|-10.530677454767|-10.530677454767|-10.57047504087|-10.637194460186|-10.77243859851|-11.287709528469|-11.385193862082|-11.385193862082|-11.385193862082|-11.499768574005|-11.499768574005|-11.700386982235|-11.728830422596|-11.953211560996|-12.018378293994|-12.018378293994||-12.132087164988|-12.594541264761|-12.968991149582|-12.968991149582|-12.968991149582|-12.968991149582|-12.968991149582|-12.968991149582|-13.373923316175|-13.409598207667|-14.087833208824|-14.087833208824|-14.087833208824|-14.087833208824|-14.697592782736|11.351371225808|11.351371225808|11.351371225808|11.351371225808|11.351371225808|11.351371225808|11.351371225808|11.351371225808|11.351371225808|11.351371225808|11.351371225808|11.351371225808|11.351371225808|11.351371225808|11.351371225808|11.351371225808
01874|39301|/equities/proto-labs-inc|R2000GROWTH/R2000VALUE|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.559090392673|-38.668257405352||-38.668257405352|-38.668257405352|-38.839091221479|-38.839091221479|-38.839091221479|-38.839091221479|-38.839091221479|-39.855657913053|37.39190831969||37.39190831969|37.39190831969|37.39190831969|36.891285852037||36.561985178614|36.474771071397|36.474771071397|36.474771071397|35.310854965805|35.285748348264|35.285748348264|34.884812202017|34.884812202017|34.801531515696|34.608855046805|34.19650733689|34.14756036695|34.14756036695|34.14756036695|34.14756036695|34.14756036695|34.14756036695|34.117357182602|34.117357182602|33.825953722111||33.7180051275|33.417431314257|33.417431314257|33.417431314257|33.417431314257|33.417431314257|33.21047725442|31.708309382895|31.077564048215|30.984516990896|30.44612830294|30.182968172904|29.379432821137|27.460591580981|-25.233613923604|-25.233613923604|-25.381217682551|-25.381217682551|-25.381217682551|-25.59690879472|-25.984343355319|-26.495936518931|-26.7477067643|-27.06862703149|-27.06862703149|-27.06862703149|-27.06862703149|-27.06862703149|-27.06862703149|-27.06862703149|-27.06862703149|-27.06862703149|-27.06862703149|-27.06862703149|-27.06862703149|-27.06862703149|-27.06862703149|-27.06862703149|-27.06862703149|-27.06862703149|-27.06862703149|-27.06862703149|-27.507368043446|-27.932586832602|-27.99454028933|-28.588933815877|-28.621037552003|-28.708374841615|-28.845686404854|-28.845686404854|-28.845686404854|-29.441539518204|-29.963427905868|-30.167830551808|-30.452867284025|-30.705231804616|-30.705231804616||-30.705231804616|-30.705231804616|-30.705231804616|-30.705231804616|-30.705231804616|-30.705231804616|-30.705231804616|-30.705231804616|-30.705231804616|-30.705231804616|-30.986924748693|-31.265471569999|-31.346180536434|-31.346180536434|-31.346180536434|-31.468256104969|-31.540337154629|-31.540337154629|-31.970652656823|-33.339058007432|-33.413120364296|-34.573465876168|-35.074962779754|-35.688847617831|-35.709349478868|-35.709349478868|-35.99561752408|33.159200631826|33.159200631826|33.159200631826|33.159200631826|33.159200631826|33.159200631826|33.159200631826|33.159200631826|33.159200631826|33.159200631826|33.159200631826|33.159200631826|33.159200631826|33.159200631826|33.159200631826|33.159200631826||33.159200631826|33.159200631826|33.159200631826|33.159200631826|33.159200631826|33.159200631826|33.159200631826|33.159200631826|33.159200631826|33.159200631826||33.159200631826|33.159200631826|33.159200631826|33.159200631826|32.497168182498|32.161248671132|32.161248671132|31.7541629861|30.171293266416|29.939013826695|29.939013826695|29.939013826695|29.939013826695|29.939013826695||29.939013826695|29.939013826695|29.939013826695|29.939013826695|29.827377703285|29.779587642458|29.660374632706|29.203748481395|28.899047976502|28.899047976502|28.899047976502|28.899047976502|28.899047976502|28.899047976502|28.899047976502|28.899047976502|-30.288257566019|-30.579235839438|-30.579235839438|-30.579235839438|-30.579235839438|-30.579235839438|-30.579235839438|-31.285817781634|-31.413655675088|-31.413655675088|-31.413655675088|-31.856284367414|-32.908094339207|-33.19677133542|-33.565578884347|-34.017865545731|-34.327861573933|-34.327861573933|-34.327861573933||-34.327861573933|-34.475888355395|-34.475888355395|-34.475888355395|-34.475888355395|-34.475888355395|-34.475888355395|-34.564875293463|-34.992142095352|-34.992142095352|-35.075663537648|-35.075663537648|-35.075663537648|-35.075663537648|-35.075663537648|-35.075663537648|-35.075663537648|-35.075663537648|-35.075663537648|-35.075663537648|-35.075663537648|-35.075663537648|-35.075663537648|-35.075663537648|-35.075663537648|-35.075663537648|-35.075663537648|-35.075663537648|-35.075663537648|-35.075663537648|-36.359875540896
01875|41214|/equities/hnn-armstrng-stn|R2000GROWTH/R2000VALUE|-26.00924513956|-26.00924513956|-26.00924513956|-26.00924513956|-26.00924513956|-26.00924513956|-26.00924513956|-26.00924513956|-26.00924513956|-26.00924513956|-26.00924513956|-26.00924513956|-26.00924513956|-26.00924513956|-26.00924513956|-26.00924513956|-27.019717991574|-27.70357461795|-28.374804876743||-28.682033706028|-28.682033706028|-28.682033706028|-28.682033706028|-28.792480439707|-28.792480439707|-28.924250358525|25.780799094863|25.780799094863||25.780799094863|25.780799094863|25.780799094863|25.780799094863||25.780799094863|25.780799094863|25.780799094863|25.780799094863|25.780799094863|25.780799094863|25.613110109641|23.320678124245|22.558055853764|22.558055853764|22.558055853764|22.558055853764|22.558055853764|21.921611179441|21.921611179441|21.378402142094|21.194447687583|21.194447687583|20.464718182671|20.464718182671|20.464718182671||20.464718182671|20.365997455504|20.284441998697|19.794935070912|19.492389734194|19.492389734194|18.28265439979|18.008882172624|18.008882172624|18.008882172624|18.008882172624|18.008882172624|18.008882172624|18.008882172624|15.42653659507|14.497222732082|14.497222732082|14.497222732082|14.497222732082|14.497222732082|14.497222732082|14.497222732082|-18.133436061065|-18.133436061065|-18.133436061065|-18.133436061065|-18.133436061065|-18.133436061065|-18.133436061065|-18.133436061065|-18.133436061065|-18.133436061065|-18.133436061065|-18.133436061065|-18.688818032124|-20.159242319375|-21.659714035756|-23.639960294042|-24.533714854023|-24.533714854023|-25.473849918336|22.057369103401|22.057369103401|22.057369103401|22.057369103401|22.057369103401|22.057369103401|22.057369103401|22.057369103401|21.980778440123|21.980778440123|21.980778440123|21.980778440123|21.980778440123|21.980778440123|21.980778440123|21.980778440123||-23.866888482828|-23.866888482828|-23.866888482828|-23.866888482828|-23.866888482828|-23.866888482828|-24.417783204941|-24.417783204941|-24.417783204941|-24.417783204941|-24.417783204941|-24.878311310214|-24.878311310214|-24.878311310214|-24.878311310214|-24.878311310214|-24.878311310214|-24.878311310214|-24.878311310214|-26.38079628459|-26.914402367051|-26.914402367051|-27.132730988855|-28.320311789374|-29.083679787164|-29.219644352071|26.299656827142|26.299656827142|26.299656827142|26.299656827142|26.299656827142|26.299656827142|26.299656827142|25.443229312024|24.125377071686|24.125377071686|24.125377071686|-26.528332044298|-26.528332044298|-26.528332044298|-26.528332044298|-26.528332044298|-27.216012426675||-27.294997755405|-27.294997755405|-27.294997755405|-27.294997755405|-27.294997755405|-27.294997755405|-27.410554214447|24.428939696449|24.428939696449|24.428939696449||24.428939696449|24.428939696449|24.15604365788|22.894493457587|-26.790902020075|-26.790902020075|-26.790902020075|-26.790902020075|-26.790902020075|-26.790902020075|-26.790902020075|-26.790902020075|-26.790902020075|-26.790902020075||-26.790902020075|-27.497390722277|-28.338489610887|-28.859285729762|-28.859285729762|-28.859285729762|-28.859285729762|-28.859285729762|-28.859285729762|-28.859285729762|-28.859285729762|-28.859285729762|-28.859285729762|-28.859285729762|-29.341682902901|-29.341682902901|-29.341682902901|-30.0082636016|-30.0082636016|25.756554325372|25.756554325372|25.756554325372|25.756554325372|25.756554325372|25.756554325372|-28.988563096523|-28.988563096523|-28.988563096523|-28.988563096523|-28.988563096523|-28.988563096523|-28.988563096523|-28.988563096523|-28.988563096523|-28.988563096523||-28.988563096523|-28.988563096523|-28.988563096523|-28.988563096523|-28.988563096523|-28.988563096523|-28.988563096523|-28.988563096523|-28.988563096523|-28.988563096523|-28.988563096523|-28.988563096523|-28.988563096523|-28.988563096523|-29.37629269229|-29.642508492057|-30.516287363442|-31.789614322342|-31.789614322342|-32.309571083561|-33.585891215614|-33.585891215614|-34.44626836491|-34.600326854675|-34.600326854675|-34.600326854675|-35.440362858208|-35.792070626585|-36.445633092819|-36.764998904224|-36.764998904224
01876|1129437|/equities/cortexyme-inc|R2000GROWTH|1.0572386200105|1.0572386200105|1.0572386200105|1.0572386200105|1.0572386200105|1.0572386200105|1.0572386200105|1.0572386200105|1.0572386200105|1.0572386200105|1.0572386200105|1.0572386200105|1.0572386200105|1.0572386200105|1.0572386200105|1.0572386200105|1.0572386200105|1.0252650705614|1.0152945416546||0.99369704274186|0.99369704274186|0.90299668740176|0.88289685976322|0.88289685976322|0.88289685976322|0.88289685976322|0.88289685976322|0.88289685976322||0.88289685976322|0.88289685976322|0.88289685976322|0.88289685976322||0.88289685976322|0.88289685976322|0.88289685976322|0.88289685976322|0.88289685976322|0.88289685976322|-1.0713371216169|-1.0713371216169|-1.0713371216169|-1.0713371216169|-1.0713371216169|-1.0713371216169|-1.0713371216169|-1.0713371216169|-1.0713371216169|-1.0713371216169|-1.0713371216169|-1.0713371216169|-1.0713371216169|-1.0713371216169|-1.0713371216169||-1.0713371216169|-1.0713371216169|-1.0713371216169|-1.0713371216169|-1.102596990773|-1.102596990773|-1.102596990773|-1.102596990773|-1.1176522159013|-1.1227135651015|-1.1453624528012|-1.1453624528012|-1.1672852262991|-1.1672852262991|-1.1723949573764|-1.1723949573764|-1.1723949573764|-1.1911332698143|-1.2038154979207|-1.2038154979207|-1.2038154979207|-1.2038154979207|-1.2038154979207|-1.2038154979207|-1.238683888168|-1.2470354557396|-1.2470354557396|-1.2470354557396|-1.2470354557396|-1.2811505000195|-1.3245515993485|-1.3245515993485|-1.3245515993485|-1.3245515993485|-1.3245515993485|-1.3245515993485|-1.3245515993485|-1.3245515993485|-1.3564440378388|-1.3564440378388|-1.3564440378388|-1.3564440378388|-1.3564440378388|-1.3564440378388|-1.4016045275486|-1.4234494967766|-1.4238624238886|-1.4238624238886|-1.4238624238886|-1.4238624238886|-1.4238624238886|-1.4238624238886|-1.4305929265632|-1.4305929265632|-1.4305929265632|-1.4305929265632|-1.4305929265632||-1.4305929265632|-1.4305929265632|-1.4305929265632|-1.4305929265632|-1.4305929265632|-1.4305929265632|-1.4305929265632|-1.4373254866747|-1.4448061090209|-1.4564512417822|-1.4697245059941|-1.4697245059941|-1.4697245059941|-1.4697245059941|-1.4697245059941|-1.4697245059941|-1.4697245059941|-1.4697245059941|-1.485153745542|-1.485153745542|-1.5185203868937|-1.5185203868937|-1.5185203868937|-1.5185203868937|-1.5185203868937|-1.5185203868937|-1.5223874028915|-1.5223874028915|-1.5223874028915|-1.6720970865084|-1.6944967846097|-1.6944967846097|-1.6944967846097|-1.6944967846097|-1.6944967846097|-1.6944967846097|-1.6944967846097|-1.6944967846097|-1.6944967846097|-1.6944967846097|-1.6944967846097|-1.6949964143636|-1.7058515391749||-1.7259684229341|-1.7332962492957|-1.7332962492957|-1.7332962492957|-1.7332962492957|-1.7332962492957|-1.7332962492957|-1.7332962492957|-1.7766568903409|-1.7934599127724||-1.7934599127724|-1.7934599127724|-1.7934599127724|-1.7934599127724|-1.7934599127724|-1.7934599127724|-1.7934599127724|-1.7934599127724|-1.7934599127724|-1.7934599127724|-1.7934599127724|-1.7934599127724|-1.7991232444501|-1.7991232444501||-1.7991232444501|-1.7991232444501|-1.7991232444501|-1.7991232444501|-1.7991232444501|-1.7991232444501|-1.7991232444501|-1.7991232444501|-1.7991232444501|-1.7991232444501|-1.7991232444501|-1.7991232444501|-1.7991232444501|-1.7991232444501|-1.7991232444501|-1.7991232444501|-1.7991232444501|-1.8126397363021|-1.8126397363021|-1.8308363393438|-1.8308363393438|-1.8308363393438|-1.831402804073|-1.831402804073|-1.8342167622218|-1.8342167622218|-1.8342167622218|-1.8429070310999|-1.8429070310999|-1.8429070310999|-1.8429070310999|-1.8429070310999|-1.8429070310999|-1.8429070310999|-1.9387856211054||1.5204807168352|1.5204807168352|1.5204807168352|1.4233785874432|1.3093984068307|1.2987760306368|1.257973406157|1.2334427076811|1.2326529708433|1.1953756306469|1.1953756306469|1.1953756306469|1.1953756306469|-1.0195771285892|-1.0243356701401|-1.0339285065363|-1.0640927972209|-1.1112753353529|-1.1319281251356|-1.1776416228209|-1.1776416228209|-1.1776416228209|-1.1776416228209|-1.1780611677268|-1.1780611677268|-1.1780611677268|-1.1780611677268|-1.1780611677268|-1.1780611677268|-1.1780611677268|-1.1780611677268
01877|1171599|/equities/duckhorn-portfolio|R2000GROWTH/R2000VALUE|-9.4467236559969|-9.4467236559969|-9.4527485681223|-9.4613954266148|-9.4613954266148|-9.4613954266148|-9.4613954266148|-9.4613954266148|-9.4613954266148|-9.4613954266148|-9.4613954266148|-9.4613954266148|-9.4613954266148|-9.4613954266148|-9.4613954266148|-9.4613954266148|-9.6044723413871|-9.7767136784048|-10.133848266651||-10.224255996561|-10.224255996561|-10.224255996561|-10.224255996561|-10.224255996561|-10.224255996561|-10.224255996561|-10.224255996561|-10.224255996561||-10.224255996561|-10.224255996561|-10.224255996561|-10.224255996561||-10.224255996561|-10.224255996561|-10.224255996561|-10.224255996561|-10.224255996561|-10.224255996561|-10.224255996561|-10.224255996561|-10.224255996561|-10.224255996561|-10.298240561857|-10.422538911384|-11.007966176687|-11.007966176687|-11.007966176687|-11.007966176687|-11.007966176687|-11.007966176687|-11.007966176687|-11.007966176687|-11.007966176687||-11.007966176687|-11.007966176687|10.093343832833|10.093343832833|10.093343832833|10.093343832833|10.060037856086|10.060037856086|10.060037856086|10.060037856086|10.060037856086|10.060037856086|10.060037856086|9.9161528534181|-10.717687645615|-10.717687645615|-10.717687645615|-10.717687645615|-10.717687645615|-10.717687645615|-10.717687645615|-10.717687645615|-10.717687645615|-10.717687645615|-10.717687645615|-10.717687645615|-10.717687645615|-10.717687645615|-10.717687645615|-10.717687645615|-10.717687645615|-10.717687645615|-10.717687645615|-10.717687645615|-10.927430566882|-11.155478672556|-11.159976328271|-11.285118090729|-11.895098089752|-12.118720133633|11.357953712027|11.357953712027|11.357953712027|11.357953712027|11.357953712027|11.357953712027|11.257726851085|11.096453249429|-12.089324168253|-12.089324168253|-12.089324168253|-12.089324168253|-12.265360386159|-12.39095595919|-12.531245110685|-12.698150288457|-12.725222944545||-13.11580332046|-13.127416816063|-13.127416816063|-13.127416816063|-13.127416816063|-13.127416816063|-13.127416816063|-13.127416816063|-13.152685552512|-13.199457701459|-13.199457701459|-13.199457701459|-13.199457701459|-13.199457701459|-13.199457701459|-13.199457701459|-13.199457701459|-13.199457701459|-13.252711236316|-13.252711236316|-13.252711236316|-13.252711236316|-13.252711236316|-13.334679007351|-13.441783241026|-13.441783241026|-13.441783241026|-13.441783241026|-13.441783241026|-13.441783241026|-13.441783241026|-13.441783241026|-13.441783241026|-13.441783241026|-13.441783241026|-13.441783241026|-13.441783241026|-13.441783241026|-13.441783241026|-13.493192888622|-13.586022381435|-13.586022381435|-13.586022381435||-13.790024868261|12.951039537116|12.951039537116|12.951039537116|12.951039537116|12.951039537116|12.951039537116|12.951039537116|12.951039537116|12.951039537116||12.951039537116|12.951039537116|12.951039537116|12.886709990682|12.769629006234|12.769629006234|12.769629006234|12.769629006234|12.769629006234|12.769629006234|12.769629006234|-13.781308325438|-13.781308325438|-13.781308325438||-13.874803446298|-13.927437409831|-14.166596687582|-14.249830021623|-14.402588542041|-14.661529373899|-14.661529373899|-14.741143835666|-14.857382179502|-14.974313551853|-15.144792299215|-15.186436208028|-15.338540165445|-15.353377599209|-15.501808769934|-15.665227310442|-15.665227310442|-15.684146288639|-15.684146288639|-15.684146288639|-15.684146288639|-15.684146288639|-15.684146288639|-15.684146288639|-15.805024145422|-15.805024145422|-15.805024145422|-15.805024145422|-15.805024145422|-15.805024145422|-15.955583146742|14.836621569935|14.836621569935|14.836621569935|14.836621569935||14.836621569935|14.836621569935|14.836621569935|14.836621569935|-16.021947533998|-16.021947533998|-16.021947533998|-16.021947533998|-16.021947533998|-16.021947533998|-16.021947533998|-16.021947533998|-16.021947533998|-16.021947533998|-16.021947533998|-16.021947533998|-16.021947533998|-16.021947533998|-16.021947533998|-16.021947533998|-16.021947533998|-16.021947533998|-16.029807426133|-16.029807426133|-16.029807426133|-16.029807426133|-16.029807426133|-16.350341745657|-16.429900268469|-16.429900268469|-16.429900268469
01878|1081602|/equities/everquote|R2000GROWTH|13.163716613823|12.515796144333|11.762179346011|11.762179346011|11.762179346011|11.762179346011|11.762179346011|11.393585970842|11.393585970842|11.393585970842|11.393585970842|11.12898440145|10.853038255622|-12.290443615973|-12.290443615973|-12.290443615973|-12.290443615973|-12.290443615973|-12.290443615973||-12.368392673614|-12.368392673614|-12.498769459329|-12.785299761651|-13.070888024302|10.961254622633|10.961254622633|10.961254622633|10.961254622633||10.961254622633|10.961254622633|10.961254622633|10.772545911273||10.772545911273|10.543383705838|10.257264217015|10.257264217015|10.210943603068|10.210943603068|9.8477152183651|9.0372806304414|9.0372806304414|9.0372806304414|9.0372806304414|9.0372806304414|9.0372806304414|9.0372806304414|9.0372806304414|9.0372806304414|8.8536451385771|7.8329387821924|7.3867145720543|7.3867145720543|7.322460989535||7.2166475600647|7.2166475600647|7.2166475600647|7.2166475600647|7.2166475600647|6.977941493927|6.7077126820204|6.6957756507649|6.6957756507649|6.6957756507649|6.6957756507649|6.6380929459258|6.6380929459258|6.6380929459258|6.6380929459258|6.6380929459258|5.9517698805778|-8.1897002545497|-8.1974446605203|6.8298703156684|6.8298703156684|6.8298703156684|6.8298703156684|6.8298703156684|6.8298703156684|6.8298703156684|6.8298703156684|6.8298703156684|6.8298703156684|6.8298703156684|6.8298703156684|6.8298703156684|6.8298703156684|6.4765226534974|6.2961360008597|6.1209198306598|6.1209198306598|6.1209198306598|6.1209198306598|5.801577416901|5.7500860336139|-6.833049453407|-6.833049453407|-6.833049453407|-6.833049453407|-6.833049453407|-6.833049453407|-6.833049453407|-6.833049453407|-6.833049453407|-6.833049453407|-6.833049453407|-6.833049453407|-6.833049453407|-6.833049453407|-6.833049453407|-6.833049453407||-6.833049453407|-6.833049453407|-6.833049453407|-6.833049453407|-6.833049453407|-6.8673036721654|-6.8673036721654|-6.8673036721654|-6.8673036721654|-6.8673036721654|-6.8673036721654|-6.8673036721654|-6.8673036721654|-6.8673036721654|-6.8673036721654|-6.8673036721654|-6.8673036721654|-6.8673036721654|-7.0661705762487|-7.6241849240769|-7.6241849240769|-7.6241849240769|-7.6241849240769|-7.9207610087382|-7.9210093734342|-7.9210093734342|-7.9210093734342|-8.0377881789294|-8.1908759832478|-8.2551041866168|-8.2551041866168|-8.2551041866168|-8.2626594644545|-8.2626594644545|-8.3029550823634|6.6846022407126|6.6846022407126|6.6846022407126|-7.7138695482936|-7.7138695482936|-7.7138695482936|-7.7138695482936|-7.7138695482936||-7.7138695482936|-7.7138695482936|-7.7909662198719|-7.8105182594388|-7.9161312255958|-8.0970902877493|-8.1694943440603|-8.1694943440603|-8.4527712147155|-8.8880790914339||-9.0845322040764|-9.1053138737378|-9.5286820204718|-9.8083633881657|-9.8478705333171|-9.8523558164634|-10.225395443815|8.0310377297821|8.0310377297821|8.0310377297821|8.0310377297821|7.8129386267957|7.8129386267957|7.8129386267957||7.788265316784|7.4908505999376|7.2909447444069|7.1821614120391|6.9526795649955|6.4040878640755|-8.5417498870551|-8.5417498870551|-8.5417498870551|-8.5417498870551|-8.5417498870551|-8.5417498870551|-8.5417498870551|-8.5417498870551|-8.5417498870551|-8.5417498870551|-8.6598282315848|-8.6598282315848|-8.6598282315848|-8.6970313366384|-8.8086459963555|-9.080717970821|-9.2366310246485|-9.765145262932|-10.170717010736|-10.36274156067|-10.494906843738|-10.596652469189|-11.076524744598|-11.08169408437|-13.384104470373|-14.60178256472|-14.617793187098|-14.617793187098|-14.617793187098||-14.617793187098|-14.617793187098|-14.617793187098|-14.617793187098|-14.617793187098|-14.617793187098|-14.617793187098|-14.617793187098|-14.617793187098|-14.617793187098|-14.617793187098|-14.617793187098|-14.617793187098|-14.617793187098|-14.975881321117|-15.504867958675|-15.59740207177|-15.59740207177|-15.59740207177|-15.645446856614|-16.120496361118|-16.589440178719|-16.903822130458|-17.238136179465|-17.29459543495|-17.325939181432|-17.461599565198|-17.833984221109|14.770088198279|14.770088198279|14.770088198279
01879|1073473|/equities/evelo-biosciences|R2000GROWTH|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.094804352802659|-0.10589372625519|-0.11647373490703|-0.11647373490703|-0.11811572270442|-0.11811572270442|-0.12290635760845|-0.12778562723543|-0.12778562723543|-0.12865069701932|-0.12961188566809|-0.13567987201253|-0.14019985730327|-0.14022206422496||-0.14246896034102|-0.14496551158108|-0.14773945740338|-0.15175508535688|-0.15175508535688|-0.15175508535688|-0.16306120586931|-0.17062356117466|-0.19124840054356||-0.20138711217038|-0.21543012368174|-0.22381124908992|-0.23034583159363||-0.24703188954099|-0.24703188954099|-0.25836876579241|-0.26596529414109|-0.2732947726959|-0.29254974696388|-0.32394416166235|-0.36271573791226||-0.57857858846939|-0.60104288503369|-0.60673098315619|-0.65886776369835|-0.68266416172215|-0.70076018715378|-0.72466688017576|-0.73868084635913|-0.73868084635913|-0.73868084635913|-0.73868084635913|-0.73868084635913||-0.73868084635913|-0.73868084635913|-0.73868084635913|-0.73868084635913|-0.73868084635913|-0.73868084635913|-0.73868084635913|-0.7656842761192|-0.79518809340102|-0.85530899654608|-0.90463221283732|-0.96511913738845|-1.0588268097043|-1.0669170692011|-1.0669170692011|-1.1759356210016|-1.3122395883426|-1.4407717679855|-1.5816297304759|-1.7233386086236|-1.8747706597393|-2.0079952053831|-2.1550502040437|-2.3262779920687|-2.5561978087811|-2.8383419994942|-3.2214910525339|-4.4349901034057|-4.6477667571902|-4.6830741301509|-4.7771618296743|-4.7771618296743|-4.9184630634653|-4.9376756882521|-5.0087951659993|-5.3469946384249|-5.5838328599729|-5.7687922848372|-6.1036579226022|-6.2068421680138|-6.2241000681646|-6.2241000681646|-6.2241000681646|-6.6651111741339|-6.8553459003539|-7.5868842949439|-7.703943635575|-8.0054263291006|-8.3838070164395|-9.1127635384348|-9.6485369365245|-9.7457207247145|-9.7457207247145|-9.7457207247145|-9.7457207247145|-10.002467663699|-10.330165039382||-10.330165039382|-10.542616511806|-10.59503623935|-10.59503623935|-10.59503623935|-10.59503623935|-10.59503623935|-11.767762496432|-12.799086228963|-13.050190333918|-13.444250762209|-13.444250762209|-13.444250762209|-13.444250762209|-13.444250762209|-13.444250762209|-13.444250762209|-13.444250762209|-13.444250762209|-13.444250762209|-13.444250762209|-13.444250762209|-13.444250762209|-13.444250762209|-13.444250762209|-13.444250762209|-13.444250762209|-13.444250762209|-13.444250762209|7.3744432634964|7.3744432634964|4.2671589792718|3.0324655043802|2.2420615341621|2.0964076622595|2.0964076622595|2.0964076622595|2.0964076622595|2.0964076622595|2.0964076622595|2.0964076622595|2.0964076622595|2.0964076622595||2.0964076622595|2.0964076622595|2.0964076622595|2.0964076622595|2.0964076622595|2.0964076622595|2.0964076622595|2.0964076622595|2.0964076622595|2.0964076622595||-2.9882004559936|-2.9882004559936|-2.9882004559936|-2.9891115957832|-3.0990128444672|-3.2889032084677|-3.4632256912891|-3.56136196716|-3.6759577312224|-3.7488419124542|-3.7859356082212|-3.8154838390628|-3.9187409878745|-3.9187409878745||-3.9187409878745|-3.9187409878745|-4.1152677537087|-4.2425230248731|-4.2425230248731|-4.2425230248731|-4.2425230248731|-4.2425230248731|-4.2425230248731|-4.2425230248731|-4.2425230248731|-4.2425230248731|-4.2425230248731|-4.2425230248731|-4.2425230248731|-4.2425230248731|-4.2425230248731|-4.2425230248731|-4.2425230248731|-4.2425230248731|-4.2425230248731|-4.2425230248731|-4.2425230248731|-4.7505811302707|-4.9384236036457|-5.1871372128766|-5.5001525376949|-5.5296140483919|-5.6295712183916|-5.9128567985918|-6.0641442925138|-6.0641442925138|-6.3368286520575|-6.3368286520575|-6.3368286520575||-6.3368286520575|-6.4966706163579|-6.4966706163579|-6.4966706163579|-6.4966706163579|-6.5674117413818|-7.0437909196549|-7.3375453762139|-7.4917171058749|-7.7196856403456|-8.1424284140385|-8.6238094082715|-9.2297881434628|-9.5903200650953|-10.407022346473|-11.112246872557|-11.995274413044|-13.218795170527|-13.218795170527|-14.517550325108|-14.952278189872|-15.183642604852|-15.507380621196|-15.583756226699|-16.160840425669|-16.37648975604|-17.138877256636|-17.903752706585|-18.539725142649|-19.355805483053|-21.484783480112
01880|958814|/equities/spx-flow-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01881|20297|/equities/laredo-petroleum-holdings-inc|R2000GROWTH/R2000VALUE|40.066228914134|40.066228914134|40.066228914134|40.066228914134|40.066228914134|40.066228914134|40.066228914134|40.066228914134|39.991919464394|-45.481920995561|-45.481920995561|-45.481920995561|-45.481920995561|-45.481920995561|-45.481920995561|-45.481920995561|-45.870467916957|-45.910519670371|-46.922800778154||-47.442933763991|-47.442933763991|-47.797702274864|42.778085445525|42.778085445525|42.778085445525|42.778085445525|42.778085445525|42.778085445525||42.778085445525|42.778085445525|42.778085445525|42.066204626429||-46.084657436727|-46.084657436727|-46.084657436727|-46.084657436727|-46.084657436727|-46.084657436727|-46.084657436727|-46.084657436727|-46.084657436727|-47.2365522982|-47.525200152265|-47.525200152265|-48.468644539368|-49.655163252632|-50.063513080588|-50.213346125482|-50.213346125482|-50.213346125482|-50.973996932637|-51.133046688119|-51.134855510618||-51.134855510618|-51.456047968082|-51.456047968082|-51.456047968082|-51.456047968082|-51.456047968082|-51.456047968082|-51.456047968082|-51.456047968082|-51.989476049401|-53.409417934393|-54.784907468133|-56.249515723534|-56.249515723534|-56.249515723534|-56.345572364935|-56.444247233215|-56.984720004204|50.693255162497|50.693255162497|50.693255162497|50.693255162497|50.693255162497|50.693255162497|50.693255162497|50.693255162497|50.349411143484|49.145276746951|48.54697451084|47.202750677192|46.513057808438|-52.928505780306|-52.928505780306|-52.928505780306|-52.928505780306|-55.263772198455|-56.881690551723|-58.694790268454|-58.694790268454|-58.694790268454|-58.694790268454|-58.694790268454|-58.694790268454|-58.694790268454|-58.694790268454|-59.317545997339|-60.475594115951|-60.475594115951|-60.475594115951|-62.542304966956|56.147661072738|56.147661072738|56.147661072738|56.147661072738|56.147661072738|56.147661072738|56.147661072738||55.929622074771|54.336504614803|54.043315742251|52.963129518028|52.330559939804|52.172673454105|52.172673454105|52.172673454105|52.172673454105|52.010749223297|50.319423924486|50.319423924486|50.319423924486|50.319423924486|50.319423924486|50.319423924486|50.319423924486|50.319423924486|47.275511241963|47.275511241963|47.275511241963|46.235232316802|46.235232316802|46.235232316802|46.235232316802|46.203371874787|46.203371874787|46.203371874787|46.203371874787|44.557912261726|43.673628880356|43.673628880356|43.673628880356|43.673628880356|43.673628880356|43.673628880356|43.673628880356|43.487364108666|41.814294717162|-47.478876614877|-47.478876614877|-47.478876614877|-47.478876614877||-47.478876614877|-47.478876614877|-47.478876614877|-47.478876614877|-47.478876614877|-47.478876614877|-47.478876614877|-47.478876614877|-47.478876614877|-47.478876614877||-47.478876614877|-47.478876614877|-47.478876614877|-47.478876614877|-47.478876614877|-47.478876614877|-47.478876614877|-47.478876614877|-47.478876614877|-47.478876614877|-47.478876614877|-47.478876614877|-47.478876614877|-47.777874337642||-48.276169760809|-48.276169760809|-48.276169760809|-48.276169760809|-48.276169760809|-48.276169760809|-48.276169760809|-48.276169760809|-48.276169760809|-48.866904762427|-48.866904762427|-48.866904762427|-48.866904762427|-48.866904762427|-48.866904762427|-48.866904762427|-48.866904762427|-49.132671280083|-50.473524644836|-51.560468438497|-51.560468438497|-51.560468438497|-51.560468438497|-53.168162966449|-53.168162966449|-53.168162966449|46.816905203174|46.816905203174|46.816905203174|46.816905203174|46.816905203174|46.816905203174|46.256306743965|44.502340846973|43.961267848497||42.503076548582|42.175214690934|42.175214690934|41.915793227896|-49.849629410054|-49.849629410054|-49.849629410054|-49.849629410054|-49.849629410054|-49.849629410054|-50.672367316645|-50.900322152054|-50.900322152054|-50.900322152054|-50.900322152054|-51.888136334856|-52.470984613056|-55.519982615174|-56.862204753758|-57.137350580497|-57.137350580497|-57.137350580497|-57.137350580497|-57.137350580497|-57.137350580497|-57.137350580497|-57.137350580497|-57.137350580497|-57.137350580497|-57.137350580497|-57.137350580497
01882|24347|/equities/tredegar-corp|R2000GROWTH/R2000VALUE|-5.1690132106276|-5.1690132106276|-5.1690132106276|-5.2256259614595|-5.2432509720732|-5.3146927463471|-5.3146927463471|-5.3146927463471|-5.3146927463471|-5.3146927463471|-5.3146927463471|-5.3146927463471|-5.3146927463471|-5.3146927463471|-5.3146927463471|-5.3146927463471|-5.3152142219476|-5.4207932609907|4.8254727745772||4.8254727745772|4.8254727745772|4.8254727745772|4.8254727745772|4.8254727745772|4.8254727745772|4.8254727745772|4.8254727745772|4.8254727745772||4.8254727745772|4.8254727745772|4.8233585517407|4.7364541602135||4.6555046319962|4.5616717868382|4.4307464022696|4.3530517307983|-5.0898760043872|-5.0898760043872|-5.0898760043872|-5.0898760043872|-5.0898760043872|4.4672774907009|4.4672774907009|4.4672774907009|4.4672774907009|4.4672774907009|4.4672774907009|-4.9486696045495|-4.9486696045495|-4.9486696045495|-4.9486696045495|-4.9486696045495|-4.9486696045495||-4.9486696045495|-4.9486696045495|-4.9486696045495|-4.9486696045495|-4.9486696045495|-4.9486696045495|-4.9486696045495|-4.9486696045495|-4.9486696045495|-4.9486696045495|-4.9486696045495|-4.9486696045495|-4.9486696045495|-4.9486696045495|-4.9486696045495|-4.9486696045495|-5.0929659782623|-5.0994066594679|-5.1315629348312|-5.3136811107567|-5.3607569900013|-5.3669521242222|-5.4671691424141|-5.5907433305063|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.1118044169137|5.0581160950869||-5.6603503697927|-5.6603503697927|-5.6870562493597|-5.7256178259622|-5.790569005892|-5.790569005892|-5.790569005892|-5.790569005892|-5.790569005892|-5.790569005892|-5.9326253338819|-5.9326253338819|-5.9326253338819|-5.9326253338819|-6.0984728252629|-6.1157686960231|-6.1157686960231|-6.4544653905244|-7.0599614793296|-7.1477350056431|-7.1559040991096|-7.1559040991096|-7.1559040991096|-7.1559040991096|-7.1559040991096|-7.1559040991096|-7.1559040991096|-7.1559040991096|-7.1559040991096|-7.1559040991096|-7.1559040991096|-7.1559040991096|-7.1559040991096|-7.1559040991096|-7.1559040991096|-7.1559040991096|-7.1559040991096|-7.1559040991096|-7.1559040991096|-7.1559040991096|-7.1559040991096|-7.1559040991096|-7.1559040991096||-7.1559040991096|-7.1559040991096|-7.1559040991096|-7.1559040991096|-7.1559040991096|-7.1559040991096|-7.1559040991096|-7.1559040991096|-7.1559040991096|-7.1559040991096||-7.2248932219907|-7.3804927774452|-7.8222141738493|-7.9874295801799|-7.9874295801799|-7.9874295801799|-7.9874295801799|-7.9874295801799|-7.9874295801799|-7.9874295801799|-7.9874295801799|-7.9874295801799|-7.9874295801799|-8.0798714791051||-8.1160575454226|-8.2795082269764|-8.4243655292674|-8.4243655292674|-8.4243655292674|-8.4243655292674|-8.4243655292674|-8.4243655292674|-8.4243655292674|-8.5762395426613|-8.6319328993539|-8.8414809935601|-9.0606457914811|-9.3007170586566|-9.616851572097|-9.616851572097|-9.616851572097|-9.616851572097|-9.616851572097|-9.616851572097|-9.616851572097|-9.616851572097|-9.616851572097|-9.677612891794|-9.7460384199658|-9.7460384199658|-9.8592092537923|-9.8816145581468|-9.8816145581468|-9.8816145581468|-9.8816145581468|-9.8816145581468|-9.8816145581468|-9.8816145581468|-9.8816145581468||-9.8816145581468|-9.8816145581468|-10.016599864316|-10.016599864316|-10.016599864316|-10.016599864316|-10.016599864316|-10.016599864316|-10.016599864316|-10.016599864316|-10.159555137766|-10.363377823447|-10.490022099575|-10.490022099575|-10.756041699605|-10.997557143322|-11.554508134118|-11.949453906208|-11.985504287249|-12.223338544111|-12.431380153789|-12.431380153789|-12.431380153789|-12.431380153789|11.361454683904|11.361454683904|11.361454683904|11.361454683904|11.361454683904|11.361454683904|11.361454683904
01883|1172718|/equities/treace-medical-concepts|R2000GROWTH|12.96501451147|12.382238818676|12.122487652601|11.799985899198|11.678317720877|11.619242119774|11.587491485791|11.549780944657|11.549780944657|11.549780944657|11.549780944657|11.549780944657|11.549780944657|11.549780944657|11.549780944657|11.549780944657|11.549780944657|11.549780944657|11.549780944657||11.549780944657|11.549780944657|11.549780944657|10.951723158893|10.951723158893|10.951723158893|10.951723158893|10.951723158893|10.951723158893||10.861300230685|10.861300230685|10.695333640512|10.334537418613||9.9661528356976|9.5268363696675|9.1003735045968|8.6787485524878|8.5474054161984|8.5474054161984|8.5360064312571|7.6060569448225|7.6060569448225|7.6060569448225|7.6060569448225|7.2395072693022|7.2369491500172|7.2369491500172|7.2369491500172|6.9677435471518|-9.0135187387631|-9.0135187387631|-9.0135187387631|-9.0135187387631|-9.0135187387631||-9.0135187387631|-9.0135187387631|-9.0135187387631|-9.0135187387631|-9.0135187387631|-9.0135187387631|-9.0135187387631|-9.0135187387631|-9.0135187387631|-11.267096771073|-11.267096771073|-11.267096771073|-11.267096771073|-11.267096771073|-11.267096771073|-11.267096771073|-11.267096771073|-11.267096771073|-11.267096771073|-11.387885320266|-11.611539615613|-12.073428079106|-12.073428079106|-12.073428079106|-12.073428079106|-12.415920280326|-12.533261939316|-12.533261939316|-12.533261939316|-13.354180358548|-14.36621407605|-14.36621407605|-14.36621407605|-14.44298075571|-14.44298075571|-14.536206604533|-14.630569628516|-14.630569628516|-14.630569628516|-14.630569628516|-14.817299237559|-15.447344697932|-15.447344697932|-15.852871326848|-16.009846268146|-16.195849859739|-16.195849859739|-16.195849859739|-16.195849859739|-16.195849859739|-16.195849859739|-16.195849859739|-16.195849859739|-16.195849859739|-17.111499905614|-17.203839010693|-17.454077290934||-17.632307740761|-17.933817064256|-17.933817064256|-17.933817064256|-17.964241040515|-17.96912449766|-17.96912449766|-18.274535884691|-18.274535884691|-18.756706703849|-19.403008025164|-19.528897436984|-19.997946643092|-19.997946643092|-19.997946643092|-19.997946643092|-20.103274132651|-21.876415440155|-22.683795077616|-23.204494907916|-23.581660326389|-23.711566139225|-23.959518195262|-24.623910216347|-25.017207588308|-25.017207588308|-25.017207588308|-25.017207588308|-25.017207588308|-25.73356380899|-25.745703749798|-25.745703749798|-25.745703749798|-25.745703749798|-25.745703749798|-25.745703749798|-25.745703749798|-25.745703749798|-25.745703749798|-25.994670926358|-26.059078811302|-26.578698501206|-27.035345139598||-27.035345139598|-27.035345139598|-27.035345139598|-27.035345139598|-27.25482725048|-27.706112787819|-27.706112787819|-27.706112787819|-27.706112787819|-27.706112787819||-27.706112787819|-27.706112787819|-27.706112787819|-27.706112787819|-27.706112787819|-27.706112787819|-27.706112787819|-27.706112787819|-27.706112787819|-27.706112787819|-27.706112787819|-27.706112787819|-27.706112787819|-27.706112787819||-27.706112787819|-27.706112787819|-27.706112787819|-27.706112787819|-27.706112787819|-27.706112787819|-27.706112787819|-27.706112787819|-27.706112787819|-27.706112787819|-27.706112787819|-27.706112787819|-27.706112787819|-27.706112787819|-27.808724889445|-27.808724889445|-27.808724889445|-27.808724889445|-27.808724889445|-27.808724889445|-27.808724889445|24.680247684543|24.680247684543|24.680247684543|24.680247684543|24.680247684543|24.680247684543|24.680247684543|24.680247684543|24.680247684543|24.680247684543|24.680247684543|24.680247684543|24.680247684543|24.680247684543||24.05138534553|23.439849281098|23.439849281098|23.439849281098|23.439849281098|23.439849281098|22.874832788867|22.446480397562|22.071922545279|21.824843498665|21.824843498665|21.824843498665|21.824843498665|21.824843498665|21.824843498665|21.824843498665|21.824843498665|21.824843498665|21.824843498665|21.824843498665|21.824843498665|20.50177096945|-22.802475933433|-23.247069587679|-23.247069587679|-23.556188837655|-23.943542657039|-24.432674738975|-24.432674738975|-24.432674738975|-24.432674738975
01884|20157|/equities/monmouth-real-estate-investment|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01885|39296|/equities/textainer|R2000GROWTH/R2000VALUE|49.480508211559|49.480508211559|49.480508211559|49.475007564167|49.465201533228|49.465201533228|49.465201533228|49.465201533228|49.465201533228|49.461058579886|49.461058579886|49.461058579886|49.440065343075|49.410631134436|49.398802453998|49.398802453998|49.303112964634|49.176790640093|49.170879175638||49.169866564511|49.144298344451|49.121442774488|49.097953677121|49.097953677121|49.032726579179|49.008029837597|48.958920049655|48.906578222897||48.89286398003|48.871870017612|48.871870017612|48.871870017612||48.871870017612|48.871870017612|48.856524123708|48.845582156225|48.823006667116|48.823006667116|48.823006667116|48.823006667116|48.823006667116|48.787229579266|48.786366614562|48.770814302162|48.770814302162|48.770814302162|48.770814302162|48.770814302162|48.770814302162|48.770814302162|48.758124462666|48.758124462666|48.758124462666||48.758124462666|48.758124462666|48.758124462666|48.758124462666|48.646248623068|48.573608818247|48.563454988482|48.421614517639|48.301239505818|48.210318158524|48.095332011532|48.02759134433|47.95509891666|47.87177870182|47.774198557577|47.646331815413|47.466476683805|47.292752430384|47.209169146688|47.048523740936|46.865025658263|46.684471283636|46.648023563714|-37.190265065993|-37.266930914863|-37.266930914863|-37.266930914863|-37.266930914863|-37.266930914863|-37.266930914863|-37.266930914863|-37.266930914863|-37.266930914863|-37.266930914863|-37.266930914863|-37.594925086745|-38.24491772944|-38.83213133607|-39.226358737933|-39.226358737933|-39.226358737933|-39.538510153015|-39.757512010159|-39.90112337914|-39.940694118505|-40.185998204791|-40.185998204791|-40.185998204791|-40.185998204791|-40.185998204791|-40.185998204791|-40.185998204791|-40.185998204791|-40.185998204791|-40.370552967481|-40.711724332629|-41.140804559719||-41.660462398468|-41.660462398468|-41.660462398468|-41.660462398468|-41.660462398468|-41.660462398468|-41.77488998123|-41.77488998123|-42.36015726403|40.242691847699|40.242691847699|40.242691847699|40.242691847699|40.242691847699|40.242691847699|40.242691847699|40.242691847699|40.242691847699|40.242691847699|40.242691847699|39.938549091437|39.88949746509|39.88949746509|39.574334888016|39.574334888016|39.574334888016|39.574334888016|39.308151011506|39.210169426643|39.039504581959|39.039504581959|39.039504581959|38.934449043838|38.635505507354|38.213439062129|38.213439062129|38.213439062129|38.213439062129|38.213439062129|38.213439062129|38.213439062129|38.213439062129|38.213439062129||38.213439062129|38.213439062129|38.213439062129|37.977856433875|37.977856433875|37.977856433875|37.977856433875|37.977856433875|37.7565076489|37.641799979095||37.641799979095|37.535802105185|37.535802105185|36.860120803247|36.65737942954|36.65737942954|36.65737942954|36.266532572332|35.011146819397|34.787942343071|34.65326121102|34.65326121102|34.65326121102|34.65326121102||34.65326121102|34.65326121102|34.65326121102|34.65326121102|34.65326121102|34.573068859955|34.288075185242|33.804600863881|33.804600863881|33.804600863881|33.804600863881|33.804600863881|33.804600863881|33.804600863881|33.804600863881|33.804600863881|33.804600863881|33.804600863881|33.804600863881|33.804600863881|33.804600863881|33.804600863881|33.804600863881|33.804600863881|33.804600863881|33.804600863881|33.804600863881|33.804600863881|33.804600863881|33.804600863881|33.473446268977|32.777112955452|32.37403508756|-33.748015717502|-33.748015717502||-33.748015717502|-33.748015717502|-33.748015717502|-33.748015717502|-33.748015717502|-33.748015717502|-33.748015717502|-33.748015717502|-33.748015717502|-33.748015717502|-33.748015717502|-33.748015717502|-33.748015717502|-33.748015717502|-33.748015717502|-33.748015717502|-33.748015717502|-34.013160869217|-34.013160869217|-34.253068862078|-34.253068862078|-34.253068862078|-34.253068862078|-34.253068862078|-34.253068862078|-34.253068862078|-34.253068862078|-34.253068862078|-34.253068862078|-34.253068862078|-34.253068862078
01886|21226|/equities/cts-corp|R2000GROWTH/R2000VALUE|40.655454859427|40.655454859427|40.655454859427|40.655454859427|-43.61334610879|-43.61334610879|-43.61334610879|-43.61334610879|-43.61334610879|-43.61334610879|-43.61334610879|-43.61334610879|-43.61334610879|-43.61334610879|-43.61334610879|-43.61334610879|-43.61334610879|-43.61334610879|41.24260894651||41.24260894651|41.24260894651|41.24260894651|41.24260894651|41.24260894651|41.24260894651|41.24260894651|41.24260894651|41.24260894651||41.24260894651|41.016787124947|40.626429850608|40.053810444971||39.599866920247|39.599866920247|39.599866920247|39.599866920247|39.599866920247|39.599866920247|38.79873981027|38.070015700977|38.070015700977|38.070015700977|37.658906707412|37.248650138327|37.248650138327|37.144347351918|37.144347351918|37.144347351918|37.144347351918|37.144347351918|37.144347351918|37.144347351918|37.144347351918||37.144347351918|37.144347351918|37.144347351918|37.144347351918|37.144347351918|37.144347351918|37.14369424562|37.14369424562|37.14369424562|37.14369424562|37.14369424562|37.14369424562|37.14369424562|36.98160461563|-40.373123847325|-40.373123847325|-40.373123847325|-40.374783104083|-40.379759013014|-40.952296112002|-40.952296112002|-41.464219038156|-41.834687701494|-42.157706251443|-42.721122471263|-42.721122471263|-42.721122471263|-42.721122471263|-42.721122471263|-43.544025756441|-43.604240849036|-43.604240849036|-43.604240849036|-43.604240849036|-43.604240849036|-43.604240849036|-43.604240849036|-43.604240849036|-43.604240849036|-43.604240849036|-43.604240849036|-43.81551562614|-43.81551562614|-43.81551562614|-44.092795809846|-44.206530738563|-44.206530738563|-44.206530738563|-44.206530738563|-44.206530738563|-44.206530738563|-44.629610872359|-44.629610872359|-44.629610872359|-45.672346168195|42.543456196112|42.543456196112||42.543456196112|42.543456196112|42.543456196112|42.543456196112|42.543456196112|42.162659638363|42.162659638363|42.0265640608|42.013309804764|42.013309804764|42.013309804764|42.013309804764|42.013309804764|42.013309804764|42.013309804764|42.013309804764|42.013309804764|42.013309804764|42.013309804764|42.013309804764|42.013309804764|42.013309804764|42.013309804764|41.572845185428|41.06571580671|-44.021988525002|-44.021988525002|-44.021988525002|-44.021988525002|-44.021988525002|-44.021988525002|-44.021988525002|-44.021988525002|-44.021988525002|-44.021988525002|-44.021988525002|-44.021988525002|-44.021988525002|-44.021988525002|-44.021988525002|-44.117738008998|-44.117738008998|-44.117738008998||-44.117738008998|-44.117738008998|-44.117738008998|-44.117738008998|-44.502486812299|-45.097208459317|-45.433009950253|-46.603342100351|-47.288712444536|43.800723882277||43.800723882277|43.800723882277|43.800723882277|43.800723882277|43.323026705405|42.976695432289|42.896169297027|42.896169297027|42.569703787344|42.569703787344|42.569703787344|42.310691972842|42.310691972842|42.310691972842||42.031322846005|41.806955751663|41.806955751663|41.806955751663|41.519396924184|41.090439424698|40.987710751631|40.497458128508|39.522729295687|-43.157200332875|-43.157200332875|-43.157200332875|-43.157200332875|-43.157200332875|-43.157200332875|-43.157200332875|-43.157200332875|-43.157200332875|-43.157200332875|-43.157200332875|-43.157200332875|-44.811057086781|-45.72450573797|-46.639173008281|-47.66908314634|44.355752452234|44.355752452234|44.355752452234|44.355752452234|44.355752452234|44.355752452234|44.355752452234|44.355752452234|44.355752452234|44.355752452234||44.355752452234|44.355752452234|44.355752452234|44.355752452234|44.355752452234|42.961451097726|42.961451097726|42.961451097726|42.961451097726|42.961451097726|42.961451097726|42.961451097726|42.89411284791|-46.56572089587|-46.56572089587|-46.56572089587|-46.56572089587|-46.56572089587|-46.56572089587|-46.56572089587|-46.56572089587|-46.56572089587|-46.56572089587|-46.56572089587|-46.56572089587|-46.56572089587|-46.56572089587|-46.56572089587|-46.701940011516|-46.701940011516|-47.557711971617
01887|16068|/equities/first-cash-financial|R2000GROWTH/R2000VALUE|111.50762129909|111.50762129909|111.50762129909|111.50762129909|111.50762129909|111.50762129909|111.50762129909|110.84181551441|110.84181551441|110.40951871325|109.78960492268|108.75910616675|108.75910616675|108.64344926189|108.3288331066|105.02472867287|-111.59195366018|-111.59195366018|-111.59195366018||-111.59195366018|-111.59195366018|-111.59195366018|-111.59195366018|-111.59195366018|-111.59195366018|-111.59195366018|-111.89272732329|-113.8534310491||-113.8534310491|-114.30131034399|-116.03368207642|-116.33631072252||-116.35407821299|-116.35407821299|-116.75575076947|-116.75575076947|-117.23861071147|109.58478789905|109.58478789905|109.58478789905|109.58478789905|108.92967537353|108.26797579074|108.18368202538|108.18368202538|108.18368202538|107.91511086723|106.32487160622|106.32487160622|106.32487160622|106.32487160622|106.32487160622|106.16430215768||106.13534090179|105.53593192782|105.19437170786|104.94197584859|104.94197584859|104.94197584859|103.40155121211|102.6765954804|102.6765954804|102.05964044195|101.60381794689|101.60381794689|101.25756942694|101.19952638353|99.875028586003|99.152839724926|99.152839724926|98.795376743109|98.762086829908|98.417493294293|98.417493294293|98.417493294293|98.417493294293|98.417493294293|98.417493294293|98.417493294293|97.216105830464|95.65362838969|95.65362838969|95.65362838969|95.65362838969|95.237920382127|95.112789722606|95.112789722606|95.112789722606|94.50372913864|94.50372913864|94.50372913864|94.50372913864|92.481919484964|91.899621701686|91.899621701686|91.899621701686|90.858112975523|90.858112975523|90.858112975523|90.650680405747|90.397931549135|90.397931549135|90.397931549135|88.766592525976|-93.478688049686|-93.478688049686|-93.478688049686|-93.730938533497|-93.730938533497|-93.730938533497||-93.730938533497|-93.730938533497|-93.730938533497|-93.829984244983|-93.960020041368|-93.960020041368|-94.546405765637|-94.773232324504|-95.244698479863|-95.80466519803|-97.36518670685|-97.948541022748|-98.994488346808|-99.775545133742|93.90646912072|93.90646912072|93.90646912072|93.90646912072|93.90646912072|93.90646912072|93.90646912072|93.90646912072|93.90646912072|93.90646912072|93.90646912072|93.90646912072|93.90646912072|92.673796614147|92.673796614147|92.673796614147|92.626999917004|92.519192383581|92.519192383581|91.340765924248|-96.446197210789|-96.446197210789|-96.446197210789|-96.446197210789|-96.446197210789|-96.446197210789|-96.446197210789|-96.446197210789|-98.028278018634||-98.110085893779|-98.110085893779|-98.110085893779|-98.451425736613|-98.451425736613|-98.451425736613|-98.451425736613|-99.373249682526|-100.32027632301|-100.50141828926||-100.80241053272|-100.82434720649|-101.19788688702|-102.16146795936|-102.16146795936|-102.16146795936|-102.16146795936|-102.16146795936|-102.16146795936|-102.16146795936|-102.16146795936|-102.16146795936|-102.16146795936|-102.16146795936||-102.16146795936|-102.56412657309|96.793683397541|96.793683397541|96.793683397541|96.793683397541|96.793683397541|96.793683397541|96.793683397541|96.793683397541|96.793683397541|96.793683397541|96.793683397541|96.793683397541|96.793683397541|96.447982960023|96.181187122053|96.181187122053|96.181187122053|96.181187122053|96.181187122053|92.486322262758|91.262736598808|91.262736598808|91.262736598808|91.262736598808|91.262736598808|90.381376575715|90.199338554855|90.199338554855|90.199338554855|90.107331057531|90.107331057531|89.980927754489|88.673401568294||88.673401568294|88.673401568294|88.673401568294|88.673401568294|87.928378977114|87.423476234337|86.911364466239|86.249571171391|85.825336720671|85.825336720671|85.825336720671|85.825336720671|85.825336720671|-93.902567628602|-93.902567628602|-93.902567628602|-93.902567628602|-93.902567628602|-93.902567628602|-93.902567628602|-93.902567628602|-93.902567628602|-93.902567628602|-93.902567628602|-93.902567628602|-93.902567628602|-93.902567628602|-93.902567628602|-93.902567628602|-93.902567628602|-93.902567628602
01888|1061935|/equities/evolus-inc|R2000GROWTH|11.826425573078|11.406078467597|11.330008445274|11.330008445274|11.330008445274|11.330008445274|11.252958025061|11.252958025061|11.252958025061|11.252958025061|10.460975238044|10.374187730855|10.374187730855|10.374187730855|10.374187730855|10.374187730855|10.374187730855|10.123430754417|9.5441393351392||9.5441393351392|9.5441393351392|9.5441393351392|9.3117461438574|9.3117461438574|9.3117461438574|9.3117461438574|9.3117461438574|9.3117461438574||9.3117461438574|9.1413848925076|9.0695941236772|8.9706597623072||8.9299825727357|8.9299825727357|8.9299825727357|8.9299825727357|8.9299825727357|8.9299825727357|8.9299825727357|8.9299825727357|8.9299825727357|8.9299825727357|8.9299825727357|8.9299825727357|8.9299825727357|8.7558142409737|8.6545160860944|8.4174273331872|8.4174273331872|8.3849195727497|8.3095537009574|8.3095537009574|8.3095537009574||8.3095537009574|8.3095537009574|8.2178374200769|7.9737082487684|-9.2094978671915|-9.2094978671915|-9.2094978671915|-9.2094978671915|-9.2953087336097|8.0744956150131|8.0744956150131|-8.4788978510727|-8.4788978510727|-8.4788978510727|-8.4788978510727|-8.4788978510727|-8.5898865255635|-8.671403029441|-8.671403029441|-8.7737626921117|-8.7737626921117|-8.7737626921117|-8.7737626921117|-8.9694584355288|-9.1048108020042|-9.1048108020042|-9.1048108020042|-9.1048108020042|-9.1048108020042|-9.2742346567814|-9.4663976632379|-9.4663976632379|-9.4663976632379|-9.4663976632379|-9.4663976632379|-9.5973637327908|-9.8037375592919|-9.8727644443216|-9.9263571286155|-9.9263571286155|-9.9263571286155|-9.9873238227928|-9.9873238227928|-10.128483754392|-10.128483754392|-10.203226991636|-10.203226991636|-10.30191866131|-10.357291364476|-10.357291364476|-10.357291364476|-10.373821314704|-10.373821314704|-10.373821314704|-10.373821314704|-10.373821314704|-10.373821314704||-10.373821314704|-10.373821314704|-10.373821314704|-10.373821314704|-10.373821314704|-10.373821314704|-10.373821314704|8.9961608586867|8.9961608586867|8.9961608586867|8.9961608586867|8.9961608586867|8.9961608586867|8.9961608586867|8.9961608586867|8.9961608586867|8.9961608586867|8.9961608586867|8.9961608586867|8.9961608586867|8.9961608586867|8.9961608586867|8.9961608586867|8.9961608586867|8.9961608586867|8.9961608586867|8.2485123407133|-7.9316983292134|-7.9316983292134|-7.9316983292134|-7.9316983292134|-7.9316983292134|-7.9316983292134|-7.9316983292134|-7.9316983292134|-7.9316983292134|-7.9316983292134|-7.9316983292134|-7.9316983292134|-7.9316983292134|-7.9316983292134|-7.9996650825642|-8.1029611837756||-8.1432900971716|-8.2542113271627|-8.2990878853868|-8.2990878853868|-8.4262086852469|-8.7127320748875|-8.8807925542023|-8.8807925542023|-8.8807925542023|-8.8807925542023||-8.8807925542023|-8.8807925542023|-9.1545804429745|-9.4045673662529|-9.4509411712604|-9.5941015769064|-9.8362244024342|-9.9410179267776|-9.9410179267776|-10.036379741844|-10.036379741844|-10.197475709619|-10.197475709619|-10.197475709619||-10.363861973751|8.9755481331697|8.9755481331697|8.9755481331697|8.9755481331697|8.9755481331697|8.9755481331697|8.9755481331697|8.9755481331697|8.9755481331697|8.9755481331697|8.9755481331697|8.5211646920167|7.9590690811622|7.9590690811622|7.9590690811622|7.9590690811622|7.9590690811622|7.9590690811622|7.9590690811622|7.9590690811622|7.9590690811622|7.9590690811622|7.9590690811622|7.9590690811622|7.9590690811622|-9.1288905387732|-9.1288905387732|-9.1288905387732|-9.1418224446876|-9.1488313435588|-9.1488313435588|-9.1488313435588|-9.1488313435588|-9.1488313435588||-9.2387012639613|-9.3385207547102|-9.3385207547102|-9.3385207547102|-9.3385207547102|-9.3385207547102|-9.3385207547102|-9.392245863693|-9.5233280438173|-9.5233280438173|-9.5420313696053|-9.6372597740842|-9.6372597740842|-9.6372597740842|-9.6372597740842|-9.6372597740842|-9.6372597740842|-9.6372597740842|-9.6372597740842|-9.6372597740842|-10.031399626064|-10.221554856089|-10.329672521074|-10.329672521074|-10.329672521074|-10.329672521074|-10.37068250707|-10.37068250707|-10.37068250707|-10.37068250707|-10.535256971581
01889|16243|/equities/harvard-bioscienc|R2000GROWTH/R2000VALUE|-5.0026154414562|-5.0026154414562|-5.0026154414562|-5.0026154414562|-5.0026154414562|-5.0026154414562|-5.0026154414562|-5.0026154414562|-5.0026154414562|-5.0026154414562|-5.0026154414562|-5.0026154414562|-5.0026154414562|-5.0026154414562|-5.0026154414562|-5.0026154414562|-5.1531979644921|-5.1531979644921|-5.2939684434391||-5.2939684434391|-5.2939684434391|-5.4749646764836|4.7833860987989|4.7833860987989|4.7833860987989|4.7833860987989|4.7833860987989|4.7833860987989||4.7833860987989|4.7833860987989|4.6843177868887|4.6459084168589||4.5633484142264|4.4474925484083|4.4089022995136|4.4089022995136|4.4089022995136|4.4089022995136|4.4089022995136|4.4089022995136|4.4089022995136|4.4089022995136|4.4024527736397|4.2350366322962|4.0655961002208|3.9562178414506|3.9425341248443|3.9425341248443|3.9425341248443|3.9425341248443|3.9425341248443|3.9425341248443|3.9425341248443||-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6034858996221|-4.6094290210747|-4.6743654359207|-4.6883006703277|-4.6883006703277|-4.6883006703277|-4.6883006703277|-4.6883006703277|-4.6883006703277|-4.6883006703277|-4.6883006703277|-4.6883006703277|-4.7954970636663|-4.7954970636663|-4.7954970636663|-4.7954970636663||-4.7954970636663|-4.7954970636663|-4.7954970636663|-4.7954970636663|-4.7954970636663|-4.7954970636663|-4.7954970636663|-4.9002744664414|-4.9097493213264|-4.9203147829657|-4.9203147829657|-4.9203147829657|-4.9203147829657|-4.9203147829657|-4.9203147829657|-5.0238496927294|-5.0796664983997|-5.1346295708826|-5.1575962033805|-5.1575962033805|-5.1575962033805|-5.1575962033805|-5.1575962033805|-5.3047570880846|-5.3625745438421|-5.4475827109907|-5.5189808090631|-5.53053421004|-5.6300379062514|-5.8122642862378|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223||5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223||5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223||5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0650350449223|5.0252389772886|4.8474875935971|4.8072085125645|4.6702316053929|4.6045463624069|4.4163626633826|4.3942918206523|3.9769908217666|3.8871010970272|3.7856067762549|3.7810245272746|3.7810245272746|3.7810245272746|3.7810245272746|3.723360511686|3.549148700151|3.549148700151|3.5240539947187|3.4862824456598||3.3529780164163|3.3529780164163|3.3529780164163|3.3529780164163|3.3529780164163|3.2116422537081|2.9635914832477|2.8527015613323|2.65689054317|2.560434058714|2.5452044842509|2.443005084756|2.3929382000477|2.3929382000477|2.328870260507|-2.9475125595477|-2.9475125595477|-2.9475125595477|-2.9475125595477|-2.9475125595477|-2.9475125595477|-2.9475125595477|-3.0011250757008|-3.0179166951477|-3.0865649032371|-3.0865649032371|-3.1945165448472|2.7217976963029|2.7217976963029|2.7217976963029|2.7217976963029
01890|16501|/equities/ligand-pharmaceuticals|R2000GROWTH/R2000VALUE|69.722590310395|69.066883510627|69.066883510627|69.066883510627|69.066883510627|69.066883510627|69.066883510627|69.066883510627|69.066883510627|69.066883510627|69.066883510627|67.729744004186|67.011115231973|66.524321421901|66.524321421901|66.524321421901|66.524321421901|66.524321421901|66.524321421901||66.524321421901|66.524321421901|66.524321421901|66.524321421901|65.760845012761|65.760845012761|65.760845012761|65.760845012761|65.760845012761||65.587768884485|65.587768884485|65.587768884485|64.620024729642||64.552248478899|63.149920099897|63.149920099897|63.149920099897|61.74990740741|61.603640226238|61.603640226238|58.147842676234|55.954857039834|55.954857039834|55.58150755077|55.150885806273|55.150885806273|55.150885806273|55.150885806273|55.150885806273|55.150885806273|55.150885806273|55.150885806273|55.150885806273|55.150885806273||54.087650760225|52.288502463821|51.921670658857|51.819028359288|50.029498503864|50.000431370662|50.000431370662|49.25270242153|48.530789075034|-55.372093656019|-55.372093656019|-55.372093656019|-55.372093656019|-55.372093656019|-55.372093656019|-55.372093656019|-55.372093656019|-55.372093656019|-55.658393094226|-55.752657145576|-55.958092179912|-56.62260316811|-56.723170322422|-57.862966584104|-58.565517689274|-60.176129316276|-60.375251032123|-60.375251032123|-60.375251032123|-62.031911242018|-62.320762522805|-62.320762522805|-62.320762522805|-62.320762522805|-62.770571266929|-62.831188558782|-63.395965170018|-63.395965170018|-63.395965170018|-63.395965170018|-63.395965170018|-63.395965170018|-63.395965170018|-63.958228825587|-64.798864098674|-66.316804515817|-66.316804515817|-66.316804515817|-66.408672557383|-67.011940609414|-67.011940609414|-67.603545757354|-68.058401503461|-68.058401503461|-69.210536548713|-69.235593554289|-69.599698077455||-69.599698077455|-69.599698077455|-69.599698077455|-69.599698077455|-70.830982727547|-70.830982727547|-70.830982727547|-70.830982727547|-70.830982727547|-70.830982727547|-70.830982727547|-70.830982727547|-70.830982727547|-70.830982727547|-70.830982727547|-70.830982727547|-70.830982727547|-70.830982727547|-70.830982727547|-70.830982727547|-70.830982727547|-70.830982727547|-70.830982727547|-71.488571743986|-72.238389974194|-72.657448463645|-72.657448463645|-72.657448463645|-72.657448463645|-72.657448463645|-73.142776786184|-73.423086708228|-73.914251046641|-73.914251046641|-73.914251046641|-73.914251046641|-75.34082339126|-75.676678255238|-75.676678255238|-76.376037521997|-76.376037521997|-76.376037521997|-78.07281485734||-78.987018491798|-79.014488955493|-79.014488955493|-79.014488955493|-79.530289023981|-79.530289023981|-79.530289023981|-79.530289023981|-79.530289023981|-79.530289023981||-79.530289023981|-79.530289023981|-79.530289023981|-79.530289023981|-79.530289023981|-79.530289023981|-79.530289023981|-79.530289023981|-79.530289023981|-79.530289023981|-79.530289023981|-79.530289023981|-79.730856941657|-79.981508730205||-81.306486869689|-82.946613400547|73.026424945961|73.026424945961|73.026424945961|73.026424945961|73.026424945961|73.026424945961|73.026424945961|73.026424945961|73.026424945961|73.026424945961|73.026424945961|73.026424945961|73.026424945961|73.026424945961|69.617351644629|69.617351644629|69.617351644629|69.617351644629|69.617351644629|69.617351644629|69.617351644629|69.617351644629|69.48150011499|69.456107525906|68.607066053903|68.184792936683|67.481691193728|67.481691193728|67.108604169369|67.108604169369|67.108604169369|67.108604169369|67.108604169369||67.108604169369|67.108604169369|67.108604169369|67.108604169369|67.108604169369|67.108604169369|67.108604169369|67.108604169369|67.108604169369|67.108604169369|67.108604169369|67.108604169369|67.108604169369|67.108604169369|67.108604169369|67.108604169369|67.108604169369|67.108604169369|67.108604169369|67.108604169369|67.108604169369|67.108604169369|67.108604169369|67.108604169369|67.108604169369|66.737598091056|66.737598091056|66.737598091056|66.737598091056|66.737598091056|66.737598091056
01891|20964|/equities/greif-bros-corp|R2000GROWTH/R2000VALUE|-65.515631337261|-65.515631337261|-65.515631337261|-65.536859824452|-65.536859824452|-65.995955708063|-66.620228293247|-66.771438493998|-66.771438493998|-66.771438493998|-66.771438493998|-66.771438493998|-66.771438493998|-66.771438493998|-66.771438493998|-66.771438493998|-66.771438493998|-66.771438493998|-66.962399483865||-66.962399483865|-66.962399483865|-66.962399483865|-67.258775288469|-67.882248091042|-68.310925017831|-68.310925017831|-68.596609607863|-68.596609607863||-68.596609607863|-68.596609607863|-68.596609607863|-68.596609607863||-68.596609607863|-68.596609607863|-68.596609607863|-68.596609607863|-68.596609607863|-68.596609607863|-68.596609607863|-68.596609607863|-68.596609607863|-70.174566180097|-70.539282381459|66.445785511325|66.445785511325|66.445785511325|65.965476834713|65.965476834713|65.94605068359|64.599212058639|64.599212058639|64.599212058639|64.599212058639||64.599212058639|64.599212058639|64.599212058639|64.599212058639|64.36812909868|64.36812909868|63.383481065726|-66.550476071252|-66.550476071252|-66.550476071252|-66.550476071252|-66.550476071252|-66.550476071252|-66.550476071252|-66.550476071252|-66.550476071252|-66.550476071252|-66.550476071252|-66.550476071252|-66.550476071252|-66.550476071252|-66.729419916883|-67.012132240682|-67.433201870818|-67.945828209872|-68.710133050342|-68.710133050342|-68.710133050342|-68.710133050342|-69.305980336291|-69.571584722038|-69.571584722038|-69.571584722038|-69.571584722038|-69.571584722038|-69.571584722038|-69.571584722038|-69.571584722038|-69.571584722038|-69.571584722038|-69.571584722038|-69.571584722038|-69.797874897317|-70.188194347306|-70.405490531838|-71.24721700871|-71.434682445658|-71.770409030842|-71.770409030842|-72.177431012288|-72.177431012288|-72.910758443558|-73.446830473667|-73.446830473667|-74.008701017969|-74.851615565213|-75.720680282284||70.235425837015|70.235425837015|70.235425837015|69.1721359703|-73.189191960985|-73.189191960985|-73.189191960985|-73.189191960985|-73.704099601833|-74.065667411053|-74.774353950514|-75.411026602866|-75.490567313193|71.463332069418|71.463332069418|71.463332069418|71.463332069418|71.463332069418|71.463332069418|71.463332069418|70.935421507117|70.606890904753|70.606890904753|70.234660549376|70.234660549376|70.234660549376|69.7417999058|69.290000905489|69.290000905489|69.290000905489|69.290000905489|69.290000905489|68.967778936464|68.151420345393|67.791992759801|67.208814079498|67.208814079498|-71.320670972938|-71.320670972938|-71.320670972938|-71.320670972938|-71.320670972938|-71.320670972938||-71.320670972938|-71.320670972938|-71.320670972938|-71.320670972938|-71.320670972938|-71.320670972938|-71.486576383505|66.731013341234|66.731013341234|66.731013341234||66.731013341234|66.731013341234|66.731013341234|66.731013341234|66.731013341234|66.387293757649|63.543714458911|59.379125947387|-63.075446772611|-63.075446772611|-63.075446772611|-63.075446772611|-63.647163046771|-63.818791536682||60.70604456465|60.70604456465|60.70604456465|60.70604456465|60.70604456465|60.70604456465|60.70604456465|60.70604456465|60.70604456465|60.70604456465|60.70604456465|60.70604456465|60.70604456465|60.70604456465|60.70604456465|60.70604456465|60.70604456465|60.70604456465|60.70604456465|60.70604456465|60.70604456465|60.70604456465|60.70604456465|60.70604456465|60.70604456465|60.330177925749|60.330177925749|-64.243596427085|-64.243596427085|-64.243596427085|-64.243596427085|-64.243596427085|-64.243596427085|-64.243596427085|-64.243596427085||-64.243596427085|-64.243596427085|-64.243596427085|-64.243596427085|-64.243596427085|-64.243596427085|-64.243596427085|-64.243596427085|-64.243596427085|-64.243596427085|-64.243596427085|-64.243596427085|-64.243596427085|-64.243596427085|-64.243596427085|-64.935662976506|-65.445951399541|-67.123119253848|-67.123119253848|-68.097908968102|-69.636845900362|-70.106491647104|-71.51637838719|-72.953198309714|-73.491889604788|-74.22251601528|67.767737303226|67.767737303226|67.767737303226|67.767737303226|67.767737303226
01892|1174646|/equities/evercommerce|R2000GROWTH/R2000VALUE|-10.525861106949|-10.525861106949|-10.525861106949|-10.525861106949|-10.622068443383|-10.70878804182|-10.70878804182|-10.717880207222|-10.717880207222|-10.717880207222|-10.717880207222|-10.717880207222|-10.717880207222|-10.717880207222|-10.717880207222|-10.717880207222|-10.717880207222|-10.717880207222|-10.772644632306||-10.944808692655|-10.944808692655|-10.956453715122|-10.982131397169|-10.982131397169|-10.982131397169|-11.186257057103|-11.440841017732|10.269446346809||10.269446346809|10.269446346809|10.229962372835|10.00773633857||9.7924840598136|9.5513719617029|9.5265238614766|9.3728049432667|9.2320054013897|9.1752831626125|9.1708706405635|8.9426335788297|8.7181898959536|8.7181898959536|8.6391001683759|8.4884448561721|8.4643891907595|8.4643891907595|8.4643891907595|8.3193633174777|8.3193633174777|8.2067372110022|-9.1652092382318|-9.1652092382318|-9.1652092382318||-9.1652092382318|-9.1652092382318|-9.1652092382318|-9.1652092382318|-9.1652092382318|-9.1652092382318|-9.1652092382318|-9.1652092382318|-9.2474548468994|-9.2738390377282|-9.461498782714|-9.6513987621553|-10.274064999096|-10.274064999096|-10.274064999096|-10.274064999096|-10.274064999096|-10.341622172983|-10.423891026876|-10.508384394537|-10.669627692844|-10.674580513053|-10.674580513053|-10.674580513053|-10.674580513053|-10.674580513053|-10.674580513053|-10.674580513053|-10.674580513053|-10.674580513053|-10.674580513053|-10.674580513053|-10.674580513053|-10.674580513053|-10.674580513053|-10.674580513053|-10.674580513053|-10.674580513053|-10.674580513053|-10.674580513053|-10.674580513053|-10.674580513053|-10.674580513053|-10.674580513053|-10.674580513053|-10.674580513053|-10.674580513053|-10.674580513053|-10.674580513053|-10.746087352205|-10.746087352205|-10.748985864243|-10.9005401946|-11.081155867146|-11.193506711905|-11.224120669425|-11.224120669425||-11.224120669425|-11.224120669425|-11.224120669425|-11.224120669425|-11.224120669425|-11.224120669425|-11.224120669425|-11.224120669425|-11.224120669425|-11.224120669425|-11.224120669425|-11.432356151012|-11.720950691862|-11.854945651871|-11.926050548401|-11.948396689926|-11.948396689926|-11.948396689926|-11.948396689926|-11.948396689926|-12.134329909787|-12.25258882256|-12.394251812222|-12.394251812222|-12.394251812222|-12.394251812222|-12.394251812222|-12.394251812222|-12.394251812222|-12.394251812222|-12.394251812222|-12.394251812222|-12.394251812222|-12.394251812222|-12.394251812222|-12.394251812222|-12.394251812222|-12.394251812222|-12.394251812222|-12.394251812222|-12.394251812222|-12.394251812222|-12.394251812222||-12.394251812222|-12.394251812222|-12.394251812222|-12.394251812222|-12.394251812222|-12.394251812222|-12.394251812222|-12.540557795899|-12.612286018151|-12.650040280839||-12.772887732948|-12.772887732948|-12.772887732948|11.20278477083|11.20278477083|11.20278477083|11.20278477083|11.20278477083|11.20278477083|11.20278477083|11.20278477083|11.20278477083|11.20278477083|11.20278477083||11.20278477083|11.20278477083|11.20278477083|11.20278477083|11.20278477083|11.20278477083|11.20278477083|11.20278477083|11.20278477083|11.20278477083|11.20278477083|11.20278477083|11.20278477083|11.041149030859|11.041149030859|11.041149030859|11.041149030859|11.041149030859|11.041149030859|11.041149030859|11.041149030859|11.041149030859|11.041149030859|11.041149030859|11.041149030859|10.362943846577|9.9343822869919|9.9309801959619|9.9069231244839|9.8715807831858|9.7973122504656|9.5964582658813|9.5833390281515|9.5833390281515|9.5833390281515||9.5833390281515|9.5833390281515|9.5833390281515|9.1009098739444|8.7337890434065|8.7330886190382|8.7330886190382|8.7330886190382|8.7330886190382|8.7330886190382|8.7330886190382|8.7330886190382|8.7330886190382|8.7330886190382|8.7330886190382|8.7330886190382|-10.147824689297|-10.147824689297|-10.147824689297|-10.387027657195|-10.846924300409|9.6270470771238|9.6270470771238|9.6270470771238|9.6270470771238|9.6270470771238|9.6270470771238|9.6270470771238|9.6270470771238|9.6270470771238|9.6270470771238
01893|1174987|/equities/sight-sciences|R2000GROWTH/R2000VALUE|-5.2649779622465|-5.2649779622465|-5.2649779622465|-5.2649779622465|-5.2649779622465|-5.3633090461525|-5.5331208402616|-5.6640233391637|4.3547350984819|4.3547350984819|4.3547350984819|4.3547350984819|4.3547350984819|4.3547350984819|4.3547350984819|4.1857223841888|4.1857223841888|4.1221245727763|4.1221245727763||4.1221245727763|4.1221245727763|4.1221245727763|4.1221245727763|4.1216870721481|4.1216870721481|4.1216870721481|4.1216870721481|4.1216870721481||4.1216870721481|4.1216870721481|4.1216870721481|3.3087632188424||2.5612474701114|-3.577528765762|-3.577528765762|-3.577528765762|-3.577528765762|-3.577528765762|-3.577528765762|-3.577528765762|-3.577528765762|-3.577528765762|-3.577528765762|-3.577528765762|2.7233738067312|2.7233738067312|2.7233738067312|2.7233738067312|2.7233738067312|2.7233738067312|2.5126375095229|2.3029305158038|1.9810340865871||-2.7381224410785|-2.7381224410785|-2.7381224410785|-2.7381224410785|-2.7381224410785|-2.7381224410785|-2.7381224410785|-2.7381224410785|-2.7381224410785|-2.7385229960037|-2.7385229960037|-2.7385229960037|-2.7385229960037|-2.7385229960037|-2.7385229960037|-2.7385229960037|-2.7385229960037|-2.7385229960037|-2.7385229960037|-3.7941922230801|3.1150291303362|3.1150291303362|3.1150291303362|3.1150291303362|3.1150291303362|3.1150291303362|3.1150291303362|3.1150291303362|3.1150291303362|3.1150291303362|3.1150291303362|3.1150291303362|3.1150291303362|2.9994766822088|-4.2814142717993|-4.2814142717993|-4.2814142717993|-4.2814142717993|-4.2814142717993|-4.2814142717993|-4.2814142717993|-4.2815713368164|-4.3880459425964|-4.4394920473381|-4.4394920473381|-4.6709521219779|-4.9706190609986|-5.2542878680819|-5.3192084238681|-5.3192084238681|-5.3192084238681|-5.8157871747186|-7.6128235363875|-7.6128235363875|-7.7309150722196|-7.7337944801837|-7.9003273708058||-7.9080214442448|-7.9080214442448|-7.9080214442448|-7.9080214442448|-7.9080214442448|-7.9664130411365|-8.0349031512184|-8.3832255540339|-8.6252507565251|-8.6425008638954|-8.695556493187|-8.9953405278524|-9.2942674841704|-9.3357857297939|-9.3357857297939|-9.3357857297939|-9.3357857297939|-9.3357857297939|-9.3357857297939|-9.3357857297939|-9.3357857297939|-9.3357857297939|-9.3357857297939|-9.3357857297939|-9.3357857297939|-9.3357857297939|-9.3357857297939|-9.3357857297939|-9.3357857297939|-9.3357857297939|-9.3357857297939|-9.3357857297939|-9.3357857297939|-9.3357857297939|-9.4214286761383|-9.4214286761383|-9.4214286761383|-9.4214286761383|-9.4606670410672|-9.4606670410672|-9.4606670410672|-9.4606670410672|-9.4606670410672||-9.4606670410672|-9.4606670410672|-9.4606670410672|-9.4606670410672|-9.7228114755446|-9.7228114755446|-9.7228114755446|-9.8578461178469|-9.8672262546398|-9.8672262546398||-9.8672262546398|-9.8672262546398|-9.8672262546398|-9.8672262546398|-9.8672262546398|-9.8672262546398|-9.8672262546398|-9.8672262546398|-9.8672262546398|-10.46242341697|-11.173638934279|7.9189272756451|7.9189272756451|7.9189272756451||7.9189272756451|7.9189272756451|7.9189272756451|7.9189272756451|7.9189272756451|7.9189272756451|7.9189272756451|7.9189272756451|7.9189272756451|7.9189272756451|7.9189272756451|7.9189272756451|7.9189272756451|7.9189272756451|7.9189272756451|7.9189272756451|7.9189272756451|7.9189272756451|7.9189272756451|7.9189272756451|7.9189272756451|7.9189272756451|7.9189272756451|7.9189272756451|7.9189272756451|7.9189272756451|-10.037071886957|-10.037071886957|-10.037071886957|-10.037071886957|-10.037071886957|-10.037071886957|-10.037071886957|-10.037071886957|-10.037071886957||-10.037071886957|-10.24674687485|-10.345829752861|-10.607032912504|-10.843174980229|-10.848750324322|-10.901388613464|-11.148880663235|-11.148880663235|-11.148880663235|-11.405423154123|-11.474798570455|-11.474798570455|-11.474798570455|-11.565578704345|-11.565578704345|-11.565578704345|-11.565578704345|-11.565578704345|-11.976499404364|-12.030976443217|-12.38095887493|-12.38095887493|-12.629954320313|-12.694443471036|-12.942840608012|-12.942840608012|-12.942840608012|-12.942840608012|-12.942840608012|-13.39426732952
01894|1009134|/equities/urogen-pharma-ltd|R2000GROWTH/R2000VALUE|16.140042355465|14.545046120669|13.701908216849|13.701908216849|13.701908216849|13.701908216849|13.474578045492|13.474578045492|13.361839634259|13.361839634259|13.358454026176|13.358454026176|13.358454026176|13.358454026176|13.358454026176|13.358454026176|13.358454026176|13.358454026176|13.358454026176||13.358454026176|13.358454026176|13.358454026176|13.358454026176|13.358454026176|13.358454026176|13.358454026176|13.358454026176|13.358454026176||13.358454026176|13.358454026176|13.358454026176|13.358454026176||13.358454026176|13.358454026176|13.358454026176|13.358454026176|13.358454026176|13.358454026176|13.358454026176|13.337171489876|12.597267979694|12.270959841264|12.270959841264|11.906999467758|11.636288032429|11.527214431649|11.333057930611|11.333057930611|11.333057930611|11.131175414879|10.977325277017|10.977325277017|10.977325277017||-12.907916009923|-12.907916009923|-12.907916009923|-12.907916009923|-12.907916009923|-12.907916009923|-12.907916009923|-12.907916009923|-12.907916009923|-12.907916009923|-12.907916009923|-12.907916009923|-12.907916009923|-12.907916009923|-12.907916009923|-12.907916009923|-12.907916009923|-12.907916009923|-13.120462192982|-13.379402122994|-13.529335615921|-13.873706153022|-13.913108522982|-13.913108522982|-13.913108522982|-14.347842780849|-15.270546344205|-15.270546344205|-15.274218139036|-15.386908753032|-15.788414354834|-15.788414354834|-15.788414354834|-16.254532614501|-16.254532614501|-16.419258531764|-16.601152813526|-16.601152813526|-17.081835919058|-17.321206867072|-17.805146918665|-18.159193457363|-18.159193457363|-18.424103089171|-18.575948419392|-18.853276453879|-18.932639342967|-18.932639342967|-18.932639342967|-19.240709020499|-19.261066014903|-19.819517832483|-20.139464728794|-20.299960525788|-21.056621878188|-21.380136005129|-21.961262482235||-21.97251316555|-22.207791609319|17.648700099902|17.648700099902|17.648700099902|17.648700099902|17.648700099902|17.648700099902|17.648700099902|17.648700099902|17.648700099902|17.648700099902|17.648700099902|17.648700099902|16.454111052571|16.052295209101|15.360636170916|15.360636170916|15.104544507052|15.104544507052|15.104544507052|15.104544507052|15.104544507052|15.104544507052|15.104544507052|13.422828527055|8.7648105044738|-10.990110862945|-10.990110862945|-11.415912864283|-11.415912864283|-11.415912864283|-11.415912864283|-11.415912864283|-11.415912864283|-11.415912864283|-11.70598119903|-11.927445614872|-12.393085358282|-12.393085358282|-12.393085358282|-12.393085358282|-12.393085358282||-12.393085358282|10.308826997458|10.308826997458|10.308826997458|10.308826997458|10.308826997458|10.308826997458|10.308826997458|10.308826997458|10.308826997458||10.308826997458|10.308826997458|10.308826997458|9.934252026544|-12.026922438281|-12.026922438281|-12.026922438281|-12.026922438281|-12.026922438281|-12.026922438281|-12.270558116323|-12.383448068175|-12.418808557229|-12.527065437852||9.7667580062627|9.7667580062627|9.7667580062627|9.7667580062627|9.7667580062627|9.7667580062627|9.7667580062627|9.7667580062627|9.7667580062627|9.7667580062627|9.7667580062627|9.7667580062627|9.7667580062627|9.7667580062627|9.7667580062627|9.7667580062627|9.7667580062627|9.7667580062627|9.7667580062627|9.7667580062627|9.7667580062627|9.7667580062627|9.138620263391|9.0484666626246|7.9758463215598|7.6211317821501|7.6211317821501|7.5597249067258|-10.127675699851|-10.127675699851|-10.127675699851|-10.127675699851|-10.127675699851|-10.127675699851|-10.127675699851||-10.127675699851|-10.127675699851|-10.127675699851|-10.127675699851|-10.127675699851|-10.127675699851|-10.127675699851|-10.127675699851|-10.423180291267|-10.423180291267|-10.487422410218|-10.617691507569|-10.659371900253|-10.659371900253|-10.928746064165|8.6982307598537|8.6982307598537|8.6982307598537|8.6982307598537|8.6982307598537|8.6982307598537|8.6982307598537|8.6982307598537|8.6982307598537|8.6982307598537|8.6982307598537|8.6982307598537|8.6982307598537|8.6982307598537|8.6982307598537|8.6982307598537
01895|1156702|/equities/revolution-medicines-inc|R2000GROWTH/R2000VALUE|26.612215554582|26.342461943479|26.097792925476|26.097792925476|26.004060294045|26.004060294045|26.004060294045|26.004060294045|26.004060294045|26.004060294045|26.004060294045|26.004060294045|26.004060294045|26.004060294045|26.004060294045|26.004060294045|26.004060294045|26.004060294045|26.004060294045||26.004060294045|26.004060294045|26.004060294045|26.004060294045|26.004060294045|26.004060294045|26.004060294045|26.004060294045|26.004060294045||26.004060294045|26.004060294045|25.476733024267|24.378871184089||23.594301362278|23.476408804398|23.476408804398|23.476408804398|23.068311877875|23.068311877875|22.735346789524|21.770585584823|-25.039022033218|-25.039022033218|-25.039022033218|-25.039022033218|-25.039022033218|-25.039022033218|-25.039022033218|-25.039022033218|-25.039022033218|-25.039022033218|-25.039022033218|-25.039022033218|-25.039022033218||-25.039022033218|-25.039022033218|-25.039022033218|-25.039022033218|-25.039022033218|-25.039022033218|-25.039022033218|-25.039022033218|-25.585858628489|-26.708948856675|-26.708948856675|-26.708948856675|-26.708948856675|-26.708948856675|-26.708948856675|-26.708948856675|-26.708948856675|-26.708948856675|-27.761771128695|-27.761771128695|-27.761771128695|-27.761771128695|-27.761771128695|25.333130660692|25.333130660692|25.333130660692|25.333130660692|24.659033156146|21.821030618126|-28.469305494676|-28.469305494676|-28.469305494676|-28.469305494676|-28.469305494676|-28.469305494676|-28.469305494676|-28.992006596867|-30.28500695686|-31.405007632358|-31.790564413184|-32.254032951057|-32.733425729209|-32.878627371715|-33.489586379712|-33.642040705885|-33.847823010777|-34.414804947481|-34.912281579558|31.160910884466|31.160910884466|31.160910884466|31.160910884466|31.160910884466|31.160910884466|31.160910884466|31.160910884466|31.160910884466||31.160910884466|30.070177175299|29.392974113641|28.936018148099|28.936018148099|28.880297306549|28.062375891789|28.062375891789|28.062375891789|28.062375891789|28.062375891789|28.062375891789|28.062375891789|28.062375891789|28.062375891789|28.062375891789|28.062375891789|28.062375891789|28.062375891789|28.062375891789|28.062375891789|28.062375891789|27.427690784782|24.48221614812|24.48221614812|24.48221614812|24.48221614812|24.48221614812|24.48221614812|24.48221614812|24.48221614812|24.48221614812|24.463018501845|24.262674884547|24.262674884547|24.262674884547|24.262674884547|24.262674884547|24.137972492365|23.756875142155|23.756875142155|23.756875142155|23.756875142155||23.5592227721|23.5592227721|23.5592227721|23.5592227721|23.5592227721|23.5592227721|23.5592227721|23.5592227721|23.5592227721|23.5592227721||23.5592227721|23.5592227721|23.5592227721|23.5592227721|23.5592227721|23.5592227721|23.5592227721|23.5592227721|23.5592227721|23.5592227721|23.5592227721|23.5592227721|23.5592227721|23.5592227721||23.5592227721|23.5592227721|23.5592227721|23.5592227721|23.105229264838|23.105229264838|23.105229264838|23.105229264838|23.105229264838|23.105229264838|22.250255459263|21.892783979259|21.764482873106|21.361092898614|21.361092898614|21.361092898614|21.066602107813|21.066602107813|21.066602107813|21.066602107813|21.066602107813|21.066602107813|21.066602107813|21.066602107813|21.066602107813|21.066602107813|21.066602107813|21.066602107813|21.042891154609|19.777378967429|-23.327001857551|-23.327001857551|-23.327001857551|-23.327001857551|-23.327001857551||-23.594702296558|-23.70578061773|-24.287257424479|-24.606215331859|-24.606215331859|-24.606215331859|-24.606215331859|-24.606215331859|-24.606215331859|-24.606215331859|-25.094128023592|-25.701253346831|-25.96264409881|-25.96264409881|-25.96264409881|-25.96264409881|-25.96264409881|-25.96264409881|-25.96264409881|-25.96264409881|-27.591548812182|-27.617114689086|-27.617114689086|-27.617114689086|-27.617114689086|-27.617114689086|-27.617114689086|-27.617114689086|-27.617114689086|-27.617114689086|-28.403352245547
01896|1082094|/equities/coastal-financial-corp|R2000GROWTH/R2000VALUE|-41.748187312452|-41.748187312452|-42.027031643488|-42.149643359481|-42.149643359481|-43.271826675533|-43.27869492438|-44.283389204452|-44.283389204452|-44.283389204452|-44.283389204452|-44.283389204452|-44.283389204452|-44.283389204452|-44.283389204452|-44.283389204452|-44.283389204452|-44.484874850853|-44.993751029553||41.79641279574|41.79641279574|41.79641279574|41.79641279574|41.79641279574|41.79641279574|41.79641279574|41.79641279574|41.79641279574||41.79641279574|41.79641279574|41.514903750638|41.365171978451||41.318433705085|41.318433705085|41.318433705085|41.318433705085|41.318433705085|41.318433705085|41.318433705085|39.426595625075|39.335133840018|39.335133840018|38.220042018287|37.998693444323|37.740769256035|37.567244490959|37.534162054434|36.680590810973|36.680590810973|36.680590810973|36.680590810973|36.680590810973|36.680590810973||36.680590810973|36.680590810973|36.680590810973|36.680590810973|36.680590810973|36.680590810973|35.826275323611|-40.895195766429|-40.895195766429|-40.895195766429|-40.895195766429|-40.895195766429|-40.895195766429|-40.895195766429|-40.895195766429|-40.895195766429|-41.682442766803|-42.324379080289|-42.737672751487|-42.737672751487|-42.737672751487|-42.830192505585|-43.474329775425|-44.052610417044|-44.394276366479|-44.394276366479|-44.394276366479|-44.394276366479|-44.394276366479|-44.394276366479|-44.394276366479|-44.394276366479|-44.394276366479|-44.571695894938|-44.588144814209|-44.588144814209|-45.264603865628|-45.434275451392|-45.434275451392|-45.434275451392|-45.434275451392|-45.434275451392|-45.434275451392|-45.434275451392|-45.434275451392|-45.434275451392|-45.434275451392|-45.434275451392|-45.434275451392|-45.434275451392|-45.434275451392|42.527999321362|42.527999321362|42.527999321362|42.527999321362|42.527999321362|42.527999321362||42.527999321362|42.527999321362|42.527999321362|42.527999321362|42.527999321362|42.527999321362|42.527999321362|42.527999321362|42.527999321362|42.527999321362|42.527999321362|42.527999321362|42.527999321362|42.527999321362|42.527999321362|42.527999321362|42.527999321362|42.527999321362|42.527999321362|42.527999321362|42.527999321362|42.527999321362|42.527999321362|42.527999321362|42.527999321362|42.527999321362|42.527999321362|42.527999321362|41.922778252915|40.93086341151|40.498534111432|40.498534111432|38.887814526483|37.867016691549|36.684834909271|36.684834909271|35.963705115661|35.87444281698|35.87444281698|35.87444281698|35.87444281698|35.87444281698|35.87444281698||35.87444281698|35.87444281698|35.87444281698|35.87444281698|35.87444281698|35.87444281698|35.87444281698|35.87444281698|35.87444281698|35.87444281698||35.87444281698|35.297955867694|35.297955867694|35.272427902054|35.272427902054|35.272427902054|35.272427902054|35.272427902054|33.401586066166|32.878983721115|32.574982997419|32.383631453621|32.383631453621|32.383631453621||32.383631453621|32.383631453621|32.383631453621|32.383631453621|-36.371955144591|-36.371955144591|-36.371955144591|-36.371955144591|-36.371955144591|-36.371955144591|-36.371955144591|-36.371955144591|-36.371955144591|-36.371955144591|-36.371955144591|-36.371955144591|-36.371955144591|-36.371955144591|-36.371955144591|-36.371955144591|-36.371955144591|-36.371955144591|-36.371955144591|-37.025502986584|-37.138573287084|-37.138573287084|-37.138573287084|-37.138573287084|-37.138573287084|-37.388138053764|-37.749365968896|-37.749365968896|-38.075409115899|-38.317340593263|-38.317340593263||-38.317340593263|-38.815156014677|-40.010345820618|-40.010345820618|-40.010345820618|-40.010345820618|-40.010345820618|-40.010345820618|-40.010345820618|-40.010345820618|-40.010345820618|-40.010345820618|-40.010345820618|-40.010345820618|-40.010345820618|-40.010345820618|-40.010345820618|-40.010345820618|-40.010345820618|-44.412052344428|-46.563112257969|43.916366729564|43.916366729564|43.916366729564|43.916366729564|43.916366729564|43.916366729564|43.916366729564|43.916366729564|43.916366729564|43.916366729564
01897|41265|/equities/luxfr-hldng-plc|R2000GROWTH/R2000VALUE|-8.5295160383577|-8.5939090981154|-8.5939090981154|-8.6885098366901|-8.8344555595368|-9.0322225600315|-9.0424474643152|-9.100254493924|-9.100254493924|-9.100254493924|-9.100254493924|-9.100254493924|-9.100254493924|-9.100254493924|-9.100254493924|-9.100254493924|-9.1648161477204|-9.2153730465699|-9.3903761349099||-9.3903761349099|-9.3903761349099|-9.3903761349099|-9.3903761349099|-9.3903761349099|-9.3903761349099|8.5154329356569|8.5154329356569|8.5154329356569||8.5154329356569|8.5154329356569|8.5154329356569|8.5154329356569||8.5154329356569|8.5154329356569|8.5154329356569|8.5154329356569|8.5154329356569|8.5154329356569|8.5154329356569|8.157041119207|8.157041119207|8.157041119207|-9.0786767889342|-9.0786767889342|-9.0786767889342|-9.0786767889342|-9.0786767889342|-9.0786767889342|-9.0786767889342|-9.0786767889342|-9.0786767889342|-9.0786767889342|-9.0786767889342||-9.0786767889342|-9.0786767889342|-9.0786767889342|-9.0786767889342|-9.0786767889342|-9.0786767889342|-9.0786767889342|-9.0786767889342|-9.2313076577011|-9.4104527987179|-9.6022814685699|-9.7486456163058|-9.8618756429342|-9.8618756429342|-9.8618756429342|-9.8618756429342|-9.8618756429342|-10.137438396366|-10.137438396366|-10.272331866403|-10.272331866403|-10.323527205603|-10.323527205603|-10.565585521213|-10.815095110461|-10.996111308783|-11.189367783566|-11.602075378651|-11.719528295988|-12.561747924481|-13.146364309163|12.361817040078|12.241185627638|12.101317734915|12.090781895655|12.090781895655|12.090781895655|12.086979778097|12.044372460893|11.990991695779|11.764989967762|11.75786676675|11.75786676675|11.75786676675|11.75786676675|11.75786676675|11.61735174689|11.563466476114|11.563466476114|11.563466476114|-12.381697320994|-12.381697320994|-12.381697320994|-12.381697320994|-12.381697320994|-12.381697320994|-12.381697320994||-12.381697320994|-12.381697320994|-12.381697320994|-12.381697320994|-12.381697320994|-12.381697320994|-12.381697320994|-12.381697320994|-12.381697320994|-12.505396684072|-12.577284954281|-12.679449662336|-12.845093683808|-13.195748598939|-13.306197248521|-13.306197248521|-13.306197248521|-13.306197248521|-13.306197248521|-13.467019766041|-13.467019766041|-13.467019766041|-13.820021330724|-13.946412973282|-14.006014272766|-14.151682559204|-14.342425284068|-14.453302285615|-14.453302285615|-14.453302285615|-14.453302285615|-14.453302285615|-14.453302285615|-14.453302285615|-14.453302285615|-14.453302285615|-14.478174471792|-14.597104725937|-14.597104725937|-14.889831760265|-14.889831760265|-14.889831760265|-15.192362973798||-15.359825343676|-15.654805786949|-15.787056110017|-15.871151073898|-16.227946025492|14.936228459591|14.936228459591|14.936228459591|14.936228459591|14.936228459591||14.936228459591|14.936228459591|14.936228459591|14.936228459591|14.863098307067|14.863098307067|14.863098307067|14.851214695434|14.001482593197|-15.671445673158|-15.671445673158|-15.671445673158|-15.671445673158|-16.000293520539||-16.000293520539|-16.000293520539|-16.000293520539|-16.000293520539|-16.000293520539|-16.000293520539|-16.000293520539|-16.000293520539|-16.000293520539|-16.029189527238|-16.029189527238|-16.029189527238|-16.044627933875|-16.044627933875|-16.044627933875|-16.044627933875|-16.044627933875|-16.397133403815|-16.397133403815|-16.499301372782|-16.499301372782|-16.499301372782|15.362519193605|15.362519193605|15.362519193605|15.362519193605|15.362519193605|15.362519193605|15.362519193605|15.362519193605|15.362519193605|15.362519193605|15.362519193605|15.362519193605|15.362519193605||15.362519193605|15.362519193605|15.362519193605|15.362519193605|15.284466665007|-16.73711936418|-16.73711936418|-16.73711936418|-16.73711936418|-16.73711936418|-16.73711936418|-16.73711936418|-16.73711936418|-16.73711936418|-16.73711936418|-16.73711936418|-16.73711936418|-16.765085902525|-16.765085902525|-16.855095879583|-17.28709336508|-17.28709336508|-17.295103933951|-17.480116317162|-17.563183834696|-17.570205108483|-17.768005150512|16.047647830043|16.047647830043|16.047647830043|16.047647830043
01898|1122406|/equities/zynex|R2000GROWTH|11.410555077363|11.218949901582|11.167722661761|10.905802946916|10.738513699452|10.738513699452|10.738513699452|10.738513699452|10.509459750829|10.337455556324|10.266061886075|9.9078464065695|9.8503844511403|9.6432047168296|-10.959162190194|-10.959162190194|-10.959162190194|-10.959162190194|-11.168374859221||9.9535805627419|9.9535805627419|9.9535805627419|9.9535805627419|9.9535805627419|9.8600889228795|9.8170862150746|9.8170862150746|9.8170862150746||9.7794518948217|9.7343907356946|9.7187169923482|9.5638746568558||9.4187959296465|9.4187959296465|9.3347737108072|9.2286377785824|9.1331327489156|9.1331327489156|8.6284805990081|-9.5369630692745|-9.5369630692745|-9.5369630692745|-9.5369630692745|-9.5369630692745|-9.5369630692745|-9.5846867427059|-9.5861768810123|8.3526837396236|8.3526837396236|8.3526837396236|8.3526837396236|8.3526837396236|8.2578901245366||8.2578901245366|8.2578901245366|8.2578901245366|8.2578901245366|8.2578901245366|8.2578901245366|8.2578901245366|8.2578901245366|8.2578901245366|8.2578901245366|8.2578901245366|8.2578901245366|8.1198774393146|8.0628118289038|8.0628118289038|7.6973465562445|7.6289403836575|7.3838224323422|7.0156363283959|-8.1234597326024|-8.1777329048297|-8.3860920889269|-8.4489910848815|-8.6487014567277|7.446676897485|7.446676897485|7.3668218740719|7.3668218740719|7.3668218740719|7.3668218740719|7.3668218740719|7.3668218740719|7.3668218740719|7.3668218740719|7.3668218740719|7.3668218740719|7.3668218740719|7.3668218740719|7.3668218740719|7.3668218740719|7.3668218740719|7.3668218740719|7.3668218740719|7.3668218740719|7.2796728280217|7.2796728280217|7.2796728280217|7.2796728280217|7.2796728280217|7.1626919802726|7.0823317114587|7.0823317114587|6.7923241791985|-7.9917603557172|-7.9917603557172|-8.0025112700531|-8.1311237891592||-8.5724244537687|-8.5724244537687|-8.5724244537687|-8.5724244537687|-8.6371385193242|-8.6479317718494|-8.6491715339848|-8.6491715339848|-8.6491715339848|-8.6491715339848|-8.6491715339848|-8.6491715339848|-8.7768573394559|-8.898174536575|-8.9263050692492|-9.0942279914146|-9.2419201377504|-9.2423086376682|-9.2423086376682|-9.7081207403093|-9.8547789236829|-9.8547789236829|-9.9487638054598|-9.9487638054598|-9.9487638054598|-9.9487638054598|-9.9487638054598|-9.9487638054598|-9.9487638054598|-9.9487638054598|-9.9487638054598|-9.9487638054598|-9.9487638054598|-9.9487638054598|-9.9487638054598|-9.9487638054598|-9.9487638054598|-9.9487638054598|-9.9487638054598|-9.9487638054598|-9.9487638054598|-9.9487638054598|-9.9487638054598||-9.9487638054598|-9.9487638054598|-9.9487638054598|-9.9487638054598|-9.9487638054598|-9.9487638054598|-9.9487638054598|-9.9487638054598|-9.9487638054598|-9.9487638054598||-9.9487638054598|-9.9487638054598|-9.9487638054598|-9.9487638054598|-9.9925154644371|-10.112239515132|-10.371933101887|-10.633258686324|-10.69973194363|-10.788126336231|-10.788126336231|-10.815372176151|-10.815372176151|-10.815372176151||-10.910968616252|-11.111076596318|-11.297862374052|-11.628139686272|-11.628139686272|-11.700021531499|-11.774190825794|-11.943352598435|-11.943352598435|-12.220669846277|-12.39796612499|-12.513296315382|-12.577550673164|-12.829756656926|-12.876930254081|-13.056033259608|-14.273975617331|11.748938288246|11.067992437718|10.555072842663|10.555072842663|10.555072842663|10.555072842663|10.555072842663|10.555072842663|10.47952531292|10.46441469104|10.46441469104|10.46441469104|10.46441469104|10.46441469104|10.46441469104|10.46441469104|10.46441469104|10.418499280285||10.418499280285|10.220554988992|10.18783852062|10.150932009588|10.088813763604|-11.895156944759|-11.895156944759|-11.895156944759|-11.895156944759|-11.895156944759|-11.895156944759|-11.895156944759|-11.895156944759|-11.895156944759|-11.895156944759|-11.895156944759|-11.895156944759|-11.895156944759|-11.895156944759|-11.895156944759|-11.895156944759|-11.895156944759|-12.347374003206|-14.11263798903|-14.125170586415|-14.125170586415|-14.218119014813|-14.218119014813|-14.218119014813|-14.218119014813|-14.246924564075
01899|17508|/equities/vermillion|R2000GROWTH|3.7948132443003|3.7948132443003|3.7948132443003|3.7948132443003|3.7948132443003|3.7948132443003|3.7948132443003|3.7948132443003|3.7783686152964|3.7783686152964|3.7783686152964|3.7783686152964|3.7783686152964|3.7783686152964|3.7783686152964|3.7783686152964|3.7783686152964|3.7783686152964|3.7783686152964||3.7783686152964|3.7328206689125|3.6914676197111|3.3835374582622|3.3835374582622|3.2533746018248|3.1378054369641|3.0058487262838|3.0058487262838||3.0058487262838|3.0058487262838|2.5942930740905|-3.4157432704208||-3.4157432704208|-3.4157432704208|-3.5117257997987|-3.5614285784294|-3.6272094599991|-3.7114106276067|-3.8210119250121|-4.0764019757181|-4.1376504441601|-4.1376504441601|-4.1376504441601|-4.1376504441601|-4.1376504441601|-4.1376504441601|-4.1376504441601|-4.1376504441601|-4.1376504441601|-4.2896116067417|-4.3484572756563|-4.3583016886376|-4.3583016886376||-4.3583016886376|-4.3583016886376|-4.6258907201183|-4.7059897849176|-4.7847465745506|-4.7847465745506|-4.7847465745506|-5.0735183812841|-5.1105258837523|-5.2078954130612|-5.4682173629825|4.4151050137371|4.4151050137371|4.4151050137371|4.4151050137371|4.4151050137371|4.4151050137371|4.4151050137371|4.4151050137371|4.4151050137371|4.4151050137371|4.4151050137371|4.4151050137371|4.4151050137371|4.291963803633|4.291963803633|4.291963803633|4.291963803633|4.291963803633|4.291963803633|4.291963803633|4.291963803633|4.291963803633|4.291963803633|4.291963803633|4.291963803633|4.291963803633|4.291963803633|4.291963803633|4.291963803633|4.291963803633|4.291963803633|4.291963803633|4.291963803633|4.291963803633|4.291963803633|4.291963803633|4.291963803633|4.291963803633|4.291963803633|3.8555156255915|-5.7548797865029|-5.7548797865029|-5.9303941483095|4.1554992113071|4.1554992113071|4.1554992113071||4.1554992113071|3.3983326657566|3.0979528674321|2.9061975488879|2.79610843237|2.7246515977995|2.7246515977995|2.7246515977995|2.7246515977995|2.7246515977995|2.7246515977995|2.7246515977995|2.7246515977995|2.7246515977995|2.7246515977995|2.4762350175796|-3.3732655785664|-3.3732655785664|-3.3732655785664|-3.3732655785664|-3.3732655785664|-3.3732655785664|-3.4347394729306|-3.4766384503055|-3.4766384503055|-3.4766384503055|-3.4950594262733|-3.6103548160807|-3.6904498064535|-3.7336110896553|-3.9124455393118|-4.0871172680636|3.2713419713157|3.0112687788162|2.8292334402117|-3.5258962255949|-3.5258962255949|-3.5258962255949|-3.5258962255949|-3.5258962255949|-3.5258962255949|-3.5258962255949|-3.5258962255949||-3.5258962255949|-3.5258962255949|-3.5258962255949|-3.5258962255949|-3.5258962255949|-3.5258962255949|-3.5258962255949|-3.6544124000861|-3.6722806287688|-3.6952339358774||-3.7732043473419|-3.7906714907947|-3.8839016613765|-3.9026240438668|-3.9445822603667|-3.9961184048777|-3.9961184048777|-3.9961184048777|-3.9961184048777|-4.1981870227528|-4.270257836522|-4.3571809860748|-4.6056454946246|-4.8195284130007||-5.0997743173574|-5.0997743173574|-5.0997743173574|-5.0997743173574|-5.0997743173574|-5.0997743173574|-5.0997743173574|-5.0997743173574|-5.0997743173574|-5.0997743173574|-5.0997743173574|-5.6011104235091|-5.6700808306582|-5.6700808306582|-5.9093394831427|-6.0267662025831|-6.3427403477984|-6.3599006016261|-6.3599006016261|-6.4834590246003|-6.4834590246003|-6.4834590246003|-6.5709402086251|-6.8376278349551|-6.936197540141|-7.0869694782373|-7.275210547566|-7.3210170535242|-7.3318933710198|-7.3318933710198|-7.3318933710198|-7.6119589580847|-7.6119589580847|-7.7140340381679|-7.7140340381679||-7.7140340381679|-7.7140340381679|-7.7140340381679|-7.7140340381679|-7.7876239247436|-7.7876239247436|-7.7876239247436|-7.7876239247436|-7.7876239247436|-7.7876239247436|-7.7876239247436|-7.7876239247436|-7.7876239247436|-7.7876239247436|-7.7876239247436|-7.7876239247436|-7.7876239247436|-7.7876239247436|-7.7876239247436|-7.7876239247436|-7.7876239247436|-7.7876239247436|-7.7876239247436|-7.7876239247436|-7.7876239247436|-7.7876239247436|-7.9691651868947|-8.404378048593|-8.7973645440011|6.1646927695639|6.1646927695639
01900|943140|/equities/cytosorbents-crp|R2000GROWTH|-1.1576024111328|-1.1576024111328|-1.1576024111328|-1.1576024111328|-1.1576024111328|-1.1576024111328|-1.1576024111328|-1.1576024111328|-1.1576024111328|-1.1576024111328|-1.1576024111328|-1.1576024111328|-1.1831971170966|-1.2095579309005|-1.2587310487185|-1.2789178318617|-1.3198198021383|-1.3615164194869|-1.3677738413068||-1.3923535229066|-1.3923535229066|-1.400215039794|-1.4151777836397|-1.4232808983674|-1.4941954288604|-1.5625671351091|-1.6384968916725|-1.7238853750572||-1.7263196196509|-1.7263196196509|1.3021435856362|1.3021435856362||1.3021435856362|1.3021435856362|1.3021435856362|1.3021435856362|1.3021435856362|1.19011550621|1.19011550621|1.0673505208647|-1.5287968398666|-1.5287968398666|-1.5287968398666|-1.5287968398666|-1.5287968398666|-1.5287968398666|-1.5287968398666|-1.5287968398666|-1.5287968398666|-1.5287968398666|-1.5287968398666|-1.5287968398666|-1.5287968398666||-1.5287968398666|-1.5287968398666|-1.5287968398666|-1.5287968398666|-1.5797742606904|-1.6542769672369|-1.6969468662149|-1.6969468662149|-1.7123133690606|-1.7123133690606|-1.7123133690606|-1.7123133690606|-1.7777592773184|-1.8540880740732|-1.8867645595968|-1.9024217696653|-1.9135638918978|-1.9135638918978|1.5249734647762|1.5249734647762|1.5249734647762|1.5249734647762|-1.9163635722765|-1.9163635722765|-1.9163635722765|-1.9163635722765|-1.9163635722765|-1.9163635722765|-1.9163635722765|-1.9163635722765|-1.9163635722765|-1.9163635722765|-1.9709594704452|-2.0168234575608|-2.0168234575608|-2.0920037879788|-2.1504209123544|-2.2103676555877|-2.2806045952382|-2.2806045952382|-2.2806045952382|-2.2806045952382|-2.3523384733269|-2.4225983005177|-2.4262203752344|-2.4652830582186|-2.4652830582186|-2.4652830582186|-2.5442033720595|-2.5835593224214|-2.6528438065501|-2.7826042014197|-2.8579065085727|-2.8579065085727|-2.9493536086701|-2.9493536086701|-2.9493536086701||-2.9493536086701|-2.9493536086701|-2.9493536086701|-2.9493536086701|-2.9493536086701|-2.9680206744563|-3.0822452404644|-3.1481450696576|-3.1481450696576|-3.1481450696576|-3.1885056782419|-3.2449396637473|-3.351044022087|-3.4356045712406|-3.5140049843186|-3.5255111222128|-3.635101159928|-3.676729145445|-3.6858990223292|-3.8376656275197|-3.9396284930358|-4.0498650198125|-4.1284610965675|3.4168896390682|3.4168896390682|3.4168896390682|3.4168896390682|3.4168896390682|3.4168896390682|3.4168896390682|3.4168896390682|3.4168896390682|3.4168896390682|3.4168896390682|3.4168896390682|3.4168896390682|3.4168896390682|3.4168896390682|3.1320107196973|3.0735832847664|3.0735832847664|3.0735832847664|3.0735832847664||3.0678703428981|3.0615226297111|3.0231223610417|3.0231223610417|3.0231223610417|3.0231223610417|3.0231223610417|3.0231223610417|3.0231223610417|2.9704101364984||2.9704101364984|2.9704101364984|-3.4305250674564|-3.4305250674564|-3.4305250674564|-3.4305250674564|-3.4305250674564|-3.4305250674564|-3.4305250674564|-3.4305250674564|-3.4305250674564|-3.4305250674564|-3.4305250674564|-3.4305250674564||-3.4950277706073|-3.5033641678411|2.9181524288609|2.9181524288609|2.9181524288609|2.9181524288609|2.9181524288609|2.8747749209354|2.7630387544576|2.7122653457791|2.6593614787162|2.5871128605804|2.4834587096065|-3.037363447446|-3.037363447446|-3.037363447446|-3.037363447446|-3.037363447446|-3.037363447446|-3.0435794818774|-3.0435794818774|-3.1400883317408|-3.2334315777285|-3.2988129059985|-3.4570143664893|-3.604460487213|3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735||3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735|3.0063741890735
01901|1175111|/equities/erasca|R2000GROWTH/R2000VALUE|-2.0262465157028|-2.0262465157028|-2.0262465157028|-2.0262465157028|-2.0262465157028|-2.0480516594776|-2.0711684869537|-2.0750472340597|-2.0750472340597|-2.0750472340597|-2.0750472340597|-2.087830249205|-2.1003223970958|-2.1003223970958|-2.1003223970958|-2.1293581807424|-2.1853980249619|-2.2167019653389|-2.2167019653389||-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389||-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389||-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.2167019653389|-2.303613250793|-2.4417924675025|-2.5097328545423|-2.5097328545423|-2.5097328545423||-2.5097328545423|-2.5097328545423|-2.5097328545423|-2.5097328545423|-2.5097328545423|-2.5097328545423|-2.5097328545423|-2.5097328545423|-2.5671999584066|-2.5671999584066|-2.5671999584066|-2.5671999584066|-2.5671999584066|-2.5671999584066|-2.5671999584066|-2.5671999584066|-2.5671999584066|-2.5671999584066|-2.5671999584066|2.1151109411509|2.1151109411509|2.1151109411509|2.1151109411509|2.1151109411509|2.1151109411509|2.1151109411509|2.1151109411509|2.1151109411509|2.1151109411509|2.1151109411509|2.1151109411509|2.1151109411509|-2.2555443346407|-2.2555443346407|-2.2555443346407|-2.2555443346407|-2.2950493229657|-2.3264436603949|-2.416604042204|-2.5173378919581|-2.5639864046286|-2.570262679227|-2.5975141357138|-2.711437272284|-2.711437272284|-2.7865968537039|2.4062219964828|2.4062219964828|2.4062219964828|2.4062219964828|2.4062219964828|2.4062219964828|2.4062219964828|2.4062219964828|2.4062219964828|2.4062219964828|2.4062219964828||2.4062219964828|2.4062219964828|2.4062219964828|2.4062219964828|2.4062219964828|2.4062219964828|2.4062219964828|2.4062219964828|2.4062219964828|2.4062219964828|2.4062219964828|2.4062219964828|2.4062219964828|2.4062219964828|2.4062219964828|2.4062219964828|-2.9023079328064|-2.9023079328064|-2.9023079328064|-2.9023079328064|-2.9023079328064|-2.9023079328064|-2.9023079328064|-2.9023079328064|-2.9023079328064|-2.9023079328064|-2.9023079328064|-2.9348245496519|-2.9348245496519|2.5325421227258|2.5325421227258|2.5325421227258|2.5325421227258|2.5325421227258|2.5325421227258|2.5325421227258|2.5325421227258|2.5325421227258|2.5325421227258|2.5325421227258|2.5325421227258|2.5325421227258|2.5325421227258||2.5325421227258|2.5325421227258|2.5325421227258|2.5325421227258|2.5325421227258|2.5325421227258|2.5325421227258|2.5325421227258|2.5325421227258|2.5325421227258||2.5325421227258|2.5325421227258|2.5325421227258|2.5325421227258|2.5325421227258|2.5325421227258|2.5325421227258|2.5325421227258|2.5325421227258|2.5325421227258|-3.1311258606507|-3.1311258606507|-3.1311258606507|-3.1311258606507||-3.1311258606507|-3.1311258606507|-3.1311258606507|-3.1311258606507|-3.1311258606507|-3.1311258606507|-3.1311258606507|-3.1311258606507|-3.1311258606507|-3.1311258606507|-3.1311258606507|-3.1311258606507|-3.1311258606507|-3.1311258606507|-3.1311258606507|-3.1311258606507|-3.1311258606507|-3.1311258606507|-3.1311258606507|-3.1311258606507|-3.1311258606507|-3.1311258606507|-3.1311258606507|-3.2906454859391|-3.3638615407564|-3.4347440330601|-3.4347440330601|-3.454458628577|-3.454458628577|-3.454458628577|-3.454458628577|-3.454458628577|-3.454458628577|-3.454458628577|-3.4552143182103||-3.4552143182103|-3.4552143182103|-3.4552143182103|-3.4552143182103|-3.4552143182103|-3.4552143182103|-3.4552143182103|-3.4552143182103|-3.4576102188271|-3.4576102188271|-3.5012335171348|-3.6664887594554|-3.6664887594554|-3.6664887594554|-3.6664887594554|-3.6664887594554|-3.6664887594554|-3.6664887594554|-3.6664887594554|-3.6664887594554|-3.8960987116864|-3.9987206620166|-4.0276166560133|-4.0276166560133|-4.0276166560133|-4.0276166560133|-4.2480463321429|-4.2718606123608|-4.2718606123608|-4.2718606123608|-4.2718606123608
01902|1061417|/equities/playags-inc|R2000GROWTH|8.2681668273509|8.2681668273509|8.2681668273509|8.2681668273509|8.2681668273509|8.2681668273509|8.2681668273509|8.2681668273509|8.2681668273509|7.9168518375358|7.6748353983518|7.6587057141857|7.6131483988652|7.6131483988652|7.6131483988652|7.6131483988652|7.6131483988652|7.6131483988652|7.6131483988652||7.6131483988652|7.6131483988652|7.6131483988652|7.6131483988652|7.6131483988652|7.6131483988652|7.6131483988652|7.6131483988652|7.6131483988652||7.6131483988652|7.4612758376742|-8.2292347266098|-8.2292347266098||-8.2292347266098|-8.2292347266098|-8.2292347266098|-8.2292347266098|-8.2292347266098|-8.2292347266098|-8.2292347266098|-8.2292347266098|-8.2292347266098|-8.2292347266098|-8.2292347266098|-8.2292347266098|-8.2292347266098|-8.2292347266098|-8.2292347266098|-8.2292347266098|-8.2292347266098|-8.2292347266098|-8.2292347266098|-8.2292347266098|-8.2292347266098||-8.2292347266098|-8.2292347266098|-8.2292347266098|-8.2292347266098|-8.2292347266098|-8.2292347266098|-8.2292347266098|-8.2292347266098|-8.2292347266098|-8.2292347266098|-8.7147053958995|7.1131053498472|6.8882281306812|6.703109370716|6.573246581121|6.573246581121|6.573246581121|6.573246581121|6.573246581121|6.573246581121|6.573246581121|6.573246581121|6.4352738931926|6.3885722092368|6.3885722092368|6.3885722092368|6.3885722092368|-7.1981229053706|-7.1981229053706|-7.1981229053706|-7.1981229053706|-7.1981229053706|-7.1981229053706|-7.1981229053706|-7.2283616815048|-7.2283616815048|-7.2674299930897|-7.2674299930897|-7.2674299930897|-7.2674299930897|-7.2674299930897|-7.2674299930897|-7.2674299930897|-7.2674299930897|-7.2674299930897|-7.2674299930897|-7.2674299930897|-7.2674299930897|-7.2674299930897|-7.2674299930897|-7.2674299930897|-7.2674299930897|-7.2674299930897|-7.2674299930897|-7.2674299930897|-7.2674299930897|-7.2674299930897||-7.3133220565158|-7.3133220565158|-7.3133220565158|-7.3133220565158|-7.3133220565158|-7.3133220565158|-7.3175801581628|-7.3739778009263|-7.5749255515036|-7.8261172613499|-7.829019078612|-7.8319655358788|-7.9955174856712|-8.0489080938288|7.0212075704754|7.0212075704754|7.0212075704754|7.0212075704754|7.0212075704754|7.0212075704754|6.56800826329|6.1491768362347|6.1491768362347|6.0807522140414|5.9705856732164|5.884984141327|5.8404879103514|5.8191594209158|5.8191594209158|5.8191594209158|5.8191594209158|5.795454750004|5.790227715111|5.7508085744649|5.589231492973|5.5471068334881|5.5471068334881|5.2945631557376|-5.9343337796615|-5.9343337796615|-5.9343337796615|-5.9343337796615|-6.2183931958329||-6.2769524173074|-6.2769524173074|-6.2769524173074|-6.2769524173074|-6.2769524173074|-6.2769524173074|-6.2769524173074|-6.3888714309328|-6.3888714309328|-6.3888714309328||-6.4581906790859|5.3905446005938|5.3905446005938|5.3905446005938|5.3489386188849|5.1492946187758|5.1492946187758|5.1492946187758|5.1492946187758|5.1492946187758|5.1492946187758|5.1492946187758|5.1492946187758|5.1492946187758||5.1492946187758|5.1492946187758|5.1492946187758|5.1492946187758|4.9857940453184|4.8724779054153|4.8724779054153|4.8724779054153|4.8724779054153|4.7349753561536|-5.9493509153863|-5.9493509153863|-5.9493509153863|-5.9493509153863|-5.9493509153863|-5.9493509153863|-5.9493509153863|-5.9493509153863|-5.9493509153863|-5.9493509153863|-5.9493509153863|-5.9493509153863|-5.9900902223079|-6.3545224613049|-6.7484071159189|-6.7484071159189|-6.8868413395159|-7.1920459741214|-7.2806066135409|-7.3934517811672|-7.4999738215226|6.4592230504564|6.4592230504564|6.4592230504564|6.4592230504564||6.4592230504564|6.4592230504564|6.4592230504564|6.3821923937854|6.2224358945486|6.1587325481503|6.1587325481503|6.1587325481503|6.1587325481503|6.1587325481503|6.1587325481503|6.1587325481503|6.1587325481503|6.1587325481503|6.1587325481503|6.1587325481503|6.1587325481503|6.1587325481503|6.1587325481503|6.1587325481503|5.978103364393|5.978103364393|5.978103364393|5.978103364393|5.978103364393|5.978103364393|5.978103364393|5.978103364393|5.978103364393|5.978103364393|5.978103364393
01903|16486|/equities/lawson-products|R2000GROWTH|30.621264762072|30.501403087144|30.111339917486|30.111339917486|30.111339917486|30.111339917486|30.111339917486|30.111339917486|30.111339917486|30.111339917486|29.722600900139|29.325106206284|29.325106206284|29.325106206284|29.325106206284|29.325106206284|29.325106206284|29.325106206284|29.325106206284||29.325106206284|29.325106206284|29.325106206284|29.325106206284|29.325106206284|29.325106206284|29.325106206284|29.325106206284|29.325106206284||29.325106206284|29.325106206284|29.325106206284|28.569576469893||28.569576469893|28.095050395559|28.095050395559|27.203388811296|26.21195923084|26.153287317951|25.744208020854|24.278900181423|-27.76046240951|-27.76046240951|-27.76046240951|-27.76046240951|-27.76046240951|-27.76046240951|-27.76046240951|-27.76046240951|-27.76046240951|-27.76046240951|-27.76046240951|-27.76046240951|-27.76046240951||-27.76046240951|-27.76046240951|-27.76046240951|-27.76046240951|-27.76046240951|-27.76046240951|-27.76046240951|-27.76046240951|-27.76046240951|-27.76046240951|-27.76046240951|-28.709957474088|-28.971064851919|-30.37562677401|-32.426807424953|27.777270726875|27.777270726875|27.777270726875|27.777270726875|27.777270726875|27.777270726875|27.777270726875|27.777270726875|27.777270726875|27.777270726875|27.777270726875|27.777270726875|27.777270726875|27.777270726875|27.777270726875|27.777270726875|27.458588737598|27.091211153788|26.629628845633|25.545165058177|24.631850768241|23.946491649166|-26.164934774944|-26.164934774944|-26.164934774944|-26.164934774944|-26.164934774944|-26.164934774944|-26.164934774944|-26.164934774944|-26.64712698891|-26.740696620436|-26.847942317688|-26.847942317688|-26.847942317688|-26.847942317688|-26.847942317688|-26.847942317688|-26.847942317688|-26.847942317688|-26.847942317688|-26.847942317688||-27.254958879843|-27.254958879843|-27.254958879843|-27.254958879843|-27.254958879843|-27.254958879843|-27.254958879843|-27.258642190357|-27.258642190357|-27.258642190357|-27.258642190357|-27.258642190357|-27.51041070564|-27.51041070564|-27.51041070564|-27.51041070564|-27.51041070564|-27.51041070564|-27.51041070564|-28.568790452827|25.5583679198|25.5583679198|25.5583679198|25.5583679198|25.356520652636|25.083617672097|25.083617672097|25.083617672097|25.083617672097|25.083617672097|24.939019504268|24.577906627798|24.577906627798|24.577906627798|24.577906627798|24.577906627798|24.577906627798|24.577906627798|24.398302144084|24.398302144084|24.398302144084|24.398302144084|24.398302144084||24.398302144084|24.398302144084|24.398302144084|24.398302144084|24.398302144084|24.398302144084|24.398302144084|24.398302144084|24.398302144084|24.398302144084||24.398302144084|24.398302144084|24.398302144084|24.398302144084|24.123669803444|24.09018917912|23.758875103568|23.758875103568|22.692082850773|21.988425538097|21.344362679625|21.100996915269|21.100996915269|21.100996915269||21.100996915269|21.100996915269|21.100996915269|21.100996915269|21.100996915269|21.100996915269|21.100996915269|21.100996915269|21.100996915269|21.100996915269|21.100996915269|21.100996915269|21.100996915269|21.100996915269|21.100996915269|20.965552267949|20.718564633885|20.718564633885|20.718564633885|20.718564633885|20.718564633885|20.595071506013|20.0971873713|20.0971873713|19.978540574231|19.458378432766|18.930185454271|18.930185454271|18.930185454271|18.930185454271|18.930185454271|18.930185454271|18.930185454271|18.930185454271|18.930185454271||18.930185454271|18.930185454271|18.930185454271|18.930185454271|17.994611767072|-22.71028923524|-22.71028923524|-22.71028923524|-22.71028923524|-22.71028923524|-22.95651125747|-22.95651125747|-22.95651125747|-22.95651125747|-22.95651125747|-23.512790519198|-23.863099873287|20.757033166772|20.757033166772|20.757033166772|20.757033166772|20.757033166772|20.757033166772|20.757033166772|20.29114734849|20.002937975298|20.002937975298|20.002937975298|20.002937975298|20.002937975298|20.002937975298
01904|955568|/equities/seaspine-holdings-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01905|1175346|/equities/caribou-biosciences|R2000GROWTH/R2000VALUE|5.7128136469282|5.6393534259265|5.6393534259265|5.6393534259265|5.3990038055254|5.2870208044927|5.074034401673|-6.1536775439343|-6.1536775439343|-6.1536775439343|-6.1536775439343|-6.1536775439343|-6.1536775439343|-6.1536775439343|-6.1536775439343|-6.1536775439343|-6.1536775439343|-6.1536775439343|-6.1536775439343||-6.1536775439343|-6.1536775439343|-6.1536775439343|-6.1536775439343|-6.1536775439343|-6.1536775439343|5.0298574760316|5.0298574760316|5.0298574760316||5.0298574760316|5.0298574760316|5.0298574760316|5.0298574760316||5.0298574760316|4.9174934428249|4.9174934428249|4.9174934428249|4.8963284366791|4.8963284366791|4.8963284366791|4.8963284366791|4.8963284366791|4.8963284366791|4.8963284366791|4.8963284366791|4.8963284366791|4.8963284366791|4.8963284366791|4.8963284366791|4.8963284366791|4.8425869802043|4.5217632562369|4.5134112401325|4.5134112401325||4.3181566652882|4.3181566652882|4.3181566652882|3.920063064852|-4.7772535987567|-4.7772535987567|-4.7772535987567|-4.7772535987567|-4.8747263824355|3.8561229987874|3.8561229987874|3.8561229987874|3.6273586533615|-4.2692196394587|-4.2692196394587|-4.2692196394587|-4.407466123014|-4.4219068526221|-4.4826243717353|-4.5571048611712|-4.5824103380361|-4.5824103380361|-4.5824103380361|-4.6349004269881|-4.7443338236592|-4.9519896383017|-4.9519896383017|-4.9519896383017|-4.9519896383017|-5.0966551960541|-5.2819959567646|-5.2819959567646|-5.2819959567646|-5.2819959567646|-5.3585842104598|-5.3973158699322|-5.4442398660767|-5.5799883596751|-5.5800478184484|-5.5800478184484|-5.7233864161993|-5.94188131786|-5.94188131786|-6.2076458610496|-6.2907176986227|-6.5027996010851|-6.5027996010851|-6.6808884350538|-6.7095425573381|-6.7095425573381|-6.7095425573381|-6.7095425573381|-6.7095425573381|-6.7095425573381|-6.844598936578|-6.844598936578|-6.844598936578||-6.844598936578|-6.8862657277014|-7.0224615167938|-7.209902029497|-7.2576133998042|-7.3491520813023|-7.3491520813023|-7.3491520813023|-7.3491520813023|-7.3491520813023|-7.4054355809992|-7.5604837945109|6.1377744248741|6.1377744248741|6.1377744248741|6.1377744248741|6.1377744248741|6.1377744248741|6.1377744248741|6.1377744248741|6.1377744248741|6.1377744248741|6.1377744248741|6.1377744248741|6.1377744248741|6.1377744248741|6.1377744248741|6.1377744248741|6.1377744248741|6.1377744248741|6.1377744248741|6.1377744248741|6.1377744248741|6.1377744248741|6.1377744248741|6.1377744248741|6.1377744248741|6.1074771937654|5.4654905247744|5.4654905247744|5.148878142575|5.0609756811234|-4.8184651742933||-4.8184651742933|-4.8184651742933|-4.8184651742933|-4.8790056849583|-4.9358395365724|-5.031984651786|-5.031984651786|-5.031984651786|-5.031984651786|-5.0748790116163||-5.0748790116163|-5.0748790116163|-5.0748790116163|-5.0748790116163|-5.0748790116163|-5.0748790116163|-5.0748790116163|-5.0748790116163|-5.0748790116163|-5.0748790116163|-5.0748790116163|-5.0748790116163|-5.0748790116163|-5.0748790116163||-5.0748790116163|-5.0748790116163|-5.0748790116163|-5.0748790116163|-5.0748790116163|-5.0748790116163|-5.0748790116163|-5.0748790116163|-5.0748790116163|-5.0748790116163|-5.0748790116163|-5.0748790116163|-5.0748790116163|-5.0748790116163|-5.0748790116163|-5.0748790116163|-5.0748790116163|-5.0748790116163|-5.0748790116163|-5.0748790116163|-5.0748790116163|-5.0748790116163|-5.1259767844779|-5.291640713756|-5.2982119751691|-5.3824577014445|-5.4232863232823|-5.4905960609882|-5.5924314404675|-5.5924314404675|-5.5924314404675|-5.5924314404675|-5.5924314404675|4.3741858208605|4.3741858208605||4.3741858208605|4.3741858208605|4.3741858208605|4.3741858208605|-5.3110992101192|-5.3110992101192|-5.3110992101192|-5.3110992101192|-5.3110992101192|-5.3110992101192|-5.3110992101192|-5.5735325181219|-5.8253179258443|-5.8253179258443|-5.9592423114884|-6.1141577996267|-6.2585090572584|-6.3256588785428|-6.3256588785428|-6.3996712464512|-6.6946123461392|-6.8712637800273|-6.9304185554197|-6.9304185554197|-6.9583869123668|-6.9583869123668|-7.053656033814|-7.053656033814|-7.053656033814|-7.053656033814|-7.3332289370563
01906|17395|/equities/transcept-pharmaceuticals|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1499379169559|2.1499379169559|2.1499379169559|2.1499379169559|2.1499379169559|2.1499379169559|2.1499379169559|2.1485420610745|2.1433800885235|2.1348458832288|2.1348458832288|2.1348458832288||2.1348458832288|2.1348458832288|2.1348458832288|2.1333980110316|2.1333980110316|2.1333980110316|2.1287698057779|2.1287698057779|2.1287698057779|2.1287698057779|2.1287698057779|2.1287698057779|2.1236147191859|2.1236147191859|2.1236147191859|2.1236147191859|2.1236147191859|2.1236147191859|2.1236147191859|2.1236147191859|2.1236147191859|2.12346078585|2.1214330425774|2.1214330425774|2.1168816633233|2.1168816633233|2.1168816633233|2.1081626541831|2.1081626541831|2.1029584945813|2.0971760950238|2.0957512018582|2.094445705138|2.087408417322|2.087408417322|2.087408417322|2.0815648964795|2.072572038323|2.0545745400922|2.0533939366359|2.0525430540678|2.0525430540678|2.0525430540678||2.0433811590006|2.0337943529465|2.0337943529465|2.0337943529465|2.0192159387114|2.0058221077038|2.0058221077038|1.9959134365799|1.9751815294427|1.9463129148662||1.9347921064364|1.9081023325376|1.8856692435401|1.8485213785324|1.8183570734829|1.794441103071|1.7840012169878|1.7650013209493|1.7350014449392|-1.9795322617388|-1.9795322617388|-1.9795322617388|-1.9795322617388|-2.0183691471259||-2.0459657608845|-2.1402397486212|-2.1524841889696|-2.1524841889696|-2.1524841889696|-2.1524841889696|-2.1524841889696|-2.1524841889696|-2.1524841889696|-2.1524841889696|-2.1524841889696|-2.1524841889696|-2.1524841889696|-2.1524841889696|-2.1524841889696|-2.1524841889696|-2.1524841889696|-2.1733755009356|-2.1733755009356|-2.2004636083345|-2.2004636083345|-2.2327373396799|-2.3552136764973|-2.5358818224238|-2.8954243252858|2.1014040252718|2.1014040252718|2.1014040252718|2.1014040252718|2.1014040252718|2.0898933036628|2.0862703305155|2.0561539847028|2.0561539847028|2.0561539847028||2.0561539847028|2.0561539847028|2.0561539847028|2.0561539847028|1.961282261916|1.5364246729435|-1.9670583130989|-1.9670583130989|-1.9670583130989|-1.9670583130989|-1.9670583130989|-1.9670583130989|-1.9670583130989|-1.9670583130989|-1.9670583130989|-1.9792591997952|1.6037675264841|1.5552972426421|-1.9118860949697|-1.9118860949697|-1.9904160060505|-1.9904160060505|-1.9904160060505|-1.9904160060505|-1.9904160060505|-1.9904160060505|-1.9904160060505|-1.9904160060505|-1.9943510799518|-2.0217790039503|-2.09419887288
01907|52757|/equities/gwr-global-water-resources-corp.?cid=52757|R2000GROWTH|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|-13.048897894719|11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317||11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317|11.990766956317||11.990766956317|11.990766956317|11.990766956317|11.849204038166||11.849204038166|11.849204038166|11.849204038166|11.849204038166|11.849204038166|11.849204038166|11.795709952803|11.338533199597|11.212386754672|11.152673990109|11.071013796448|11.071013796448|11.071013796448|10.873255835746|10.873255835746|10.873255835746|10.873255835746|10.654495410096|10.389874382507|10.389874382507|10.389874382507||10.389874382507|10.389874382507|10.389874382507|10.389874382507|10.389874382507|10.389874382507|10.239860450439|9.6176230236475|9.4616665108613|9.4616665108613|9.4616665108613|9.4616665108613|9.4616665108613|9.4616665108613|9.2310297471078|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.557478905788|-10.680254831436|-10.935314808514|-10.935314808514|-11.055375005649|-11.055375005649|-11.055375005649|-11.055375005649|-11.220139134644|-11.541693330604|-11.642170350638|-11.903347943195|-11.903347943195|-11.903347943195|-11.903347943195|-11.903347943195|-11.903347943195|-11.903347943195|-11.980942856348|-12.12868910023|-12.12868910023||-12.12868910023|-12.12868910023|-12.12868910023|-12.12868910023|-12.12868910023|-12.12868910023|-12.12868910023|-12.12868910023|-12.12868910023|-12.12868910023|-12.12868910023|-12.12868910023|-12.359098701437|-12.652609856879|-13.012722368545|-13.119513692134|-13.263898255288|-13.384899147572|12.448550672946|12.448550672946|12.448550672946|12.448550672946|12.448550672946|12.448550672946|12.448550672946|12.448550672946|12.448550672946|12.448550672946|12.448550672946|12.448550672946|12.448550672946|12.448550672946|12.428945192162|12.335885102617|12.335885102617|12.335885102617|12.267794298979|12.118916272954|11.924640496391|11.83403216405|11.83403216405|11.83403216405|11.83403216405||11.83403216405|11.83403216405|11.83403216405|11.83403216405|11.83403216405|11.83403216405|11.83403216405|11.62392874759|11.62392874759|11.532466288476||11.532466288476|11.471073861551|11.327304252465|11.326688590402|11.151831166341|11.120042469425|11.120042469425|11.120042469425|11.120042469425|11.120042469425|10.885424881427|10.87908292396|10.630915787569|10.630915787569||10.630915787569|10.630915787569|10.630915787569|10.630915787569|10.630915787569|10.609072794242|-11.626079150105|-11.626079150105|-11.626079150105|-11.626079150105|-11.626079150105|-11.626079150105|-11.626079150105|-11.626079150105|-11.626079150105|-11.626079150105|-11.626079150105|-11.626079150105|-11.626079150105|-11.626079150105|-11.626079150105|-11.626079150105|-11.719510524432|-11.892244940511|-12.094449817595|-12.429016443819|-12.730740384626|-12.889721487244|-12.889721487244|-13.024690573172|-13.126041380251|-13.126041380251|-13.126041380251|-13.126041380251|-13.126041380251||-13.126041380251|-13.213020073147|-13.213020073147|-13.32668965257|-13.337761093851|-13.337761093851|-13.337761093851|-13.337761093851|-13.337761093851|-13.337761093851|-13.337761093851|-13.391384131443|-13.391384131443|-13.391384131443|-13.391384131443|-13.391384131443|-13.391384131443|-13.391384131443|-13.391384131443|-13.463204179353|-13.720314697653|-13.720314697653|-13.786255046427|-13.829660597444|-13.832173989879|-13.832173989879|-14.282693570043|-14.534526075682|-14.537816111641|-14.537816111641|-14.811664683825
01908|16204|/equities/gladstone-commerc|R2000GROWTH/R2000VALUE|-13.297576717745|-13.297576717745|-13.297576717745|-13.297576717745|-13.318418242545|-13.637131507763|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339||12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339||12.748133482339|12.748133482339|12.748133482339|12.748133482339||12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.748133482339|12.322307148264|12.322307148264|12.322307148264|12.278391803104|12.278391803104|12.214673851152|12.156793327486|12.106436485886|12.000458743673|-12.928557392236|-12.928557392236|-12.928557392236|-12.928557392236|-12.928557392236||-12.928557392236|-12.928557392236|-12.928557392236|-12.928557392236|-12.928557392236|-12.928557392236|-12.928557392236|-12.928557392236|-12.928557392236|-13.052841447323|11.878611603202|11.878611603202|11.878611603202|11.878611603202|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.536631308111|-12.539373333699|-12.539373333699|-12.672003992671|-12.959226511446|-13.02139880343|-13.02139880343|-13.02139880343|-13.02139880343|-13.253831674475|-13.443479698917|-13.653311113539|-13.761498844276|-13.761498844276|-13.761498844276|-13.761498844276|-13.761498844276|-13.761498844276|-13.761498844276|-13.761498844276|-13.761498844276|-13.761498844276|-13.798091378127|-13.798091378127||-13.798091378127|-13.798091378127|-13.798091378127|-13.798091378127|-13.798091378127|-13.798091378127|-13.798091378127|-13.798091378127|-13.798091378127|12.896675887286|12.896675887286|12.896675887286|12.896675887286|12.896675887286|12.896675887286|12.896675887286|12.896675887286|12.704699409969|12.704699409969|12.704699409969|12.704699409969|12.704699409969|12.704699409969|12.704699409969|12.704699409969|12.704699409969|12.704699409969|12.704699409969|12.704699409969|12.704699409969|12.704699409969|12.704699409969|12.704699409969|12.454843879814|12.301492718718|12.252187100977|12.252187100977|12.252187100977|11.991563258271|11.738848140615|-12.837023490073|-12.837023490073|-12.837023490073||-12.837023490073|-12.837023490073|-12.837023490073|-12.837023490073|-12.837023490073|-12.837023490073|-12.837023490073|-13.051692425544|12.141975076035|12.141975076035||12.141975076035|11.970027825386|11.911475814217|11.814016495704|11.814016495704|11.814016495704|11.775851632223|11.568723891693|11.21330433258|11.062005153062|10.95111673713|-11.923911702028|-11.923911702028|-11.923911702028||-11.923911702028|-11.923911702028|-11.923911702028|-11.923911702028|-11.923911702028|-11.923911702028|-11.923911702028|-11.923911702028|-11.923911702028|-12.147681410082|-12.147681410082|-12.147681410082|-12.210778939586|-12.210778939586|-12.478087729725|-12.557416631192|-12.557416631192|-12.557416631192|-12.557416631192|-12.651296487207|-12.651296487207|-12.651296487207|-12.651296487207|-12.803107013034|-12.984563233375|-13.097226224475|-13.28096989442|-13.28096989442|-13.28096989442|-13.28096989442|-13.28096989442|-13.28096989442|-13.28096989442|-13.28096989442|-13.28096989442||-13.28096989442|-13.28096989442|-13.28096989442|-13.28096989442|-13.28096989442|-13.28096989442|-13.28096989442|-13.28096989442|-13.28096989442|-13.28096989442|-13.28096989442|-13.28096989442|-13.28096989442|-13.28096989442|-13.28096989442|-13.470522179086|-13.664707781959|-13.835824027091|-13.835824027091|-14.286215957038|-14.689073227106|-14.828284373185|-14.828284373185|-14.828284373185|-14.828284373185|-14.828284373185|-14.828284373185|-15.436427238143|-15.92186385013|-15.938181780194|-16.740757463613
01909|50891|/equities/envision-solar-intl|R2000GROWTH/R2000VALUE|6.1879284073537|6.1879284073537|5.9671816483279|5.7120461348185|5.7110436320784|5.7110436320784|5.7110436320784|5.7110436320784|5.7110436320784|5.7110436320784|5.7110436320784|5.7110436320784|5.7110436320784|5.5932874282733|-6.9220849573018|-6.9220849573018|-6.9220849573018|-6.926650027368|-7.040294439631||-7.0692716252333|-7.0725241912212|5.8766968261647|5.8766968261647|5.8766968261647|5.8766968261647|5.8766968261647|5.8766968261647|5.8766968261647||5.8766968261647|5.8766968261647|5.8674911935514|5.833790112357||5.4619890328035|5.2290604698052|5.2290604698052|5.2166457819663|5.2166457819663|5.2166457819663|5.1946065346093|-6.3780109948353|-6.3780109948353|-6.3780109948353|-6.3780109948353|-6.3808346132919|-6.5336162360161|-6.645884755767|-6.8699423791108|-6.8699423791108|-6.8699423791108|-6.8699423791108|-6.8699423791108|-6.8699423791108|-6.8699423791108||-6.8699423791108|-6.9000806544818|-7.2757786086972|5.6468541643181|5.6468541643181|5.6468541643181|5.5303934703446|-6.4796722882646|-6.4796722882646|-6.4796722882646|-6.4796722882646|-6.4796722882646|-6.4796722882646|-6.4796722882646|-6.4796722882646|-6.4796722882646|-6.5916579557412|-6.6703310888071|-6.7479452734809|-6.8490751915043|-6.8490751915043|-7.219928071771|-7.3521423581286|-7.7218248317688|-7.9908831859131|-8.0694889767432|-8.0694889767432|-8.0694889767432|-8.0694889767432|-8.0694889767432|-8.0694889767432|-8.0694889767432|-8.0694889767432|-8.0694889767432|-8.0694889767432|-8.2491821694665|-8.3486409902896|-8.418931322168|-8.418931322168|-8.418931322168|-8.418931322168|-8.418931322168|-8.418931322168|-8.418931322168|-8.7232571496685|-9.154730202326|-9.1847888910868|-9.2716877030295|-9.2716877030295|-9.2716877030295|-9.2716877030295|-9.2716877030295|-9.2716877030295|-9.3664064317772|-9.3664064317772|-9.930451648084|-9.9691710560304||-9.9691710560304|-9.9691710560304|-9.9691710560304|-9.9691710560304|-9.9691710560304|-9.9691710560304|-9.9729677669187|-10.244727159799|-10.244727159799|-10.244727159799|-10.244727159799|-10.436002944643|-10.94063607712|-11.330518578897|-11.330518578897|-11.330518578897|-11.684842606645|-11.684842606645|-11.684842606645|-12.104803160673|10.174474515099|10.174474515099|10.174474515099|10.174474515099|10.174474515099|10.174474515099|10.174474515099|10.174474515099|10.174474515099|10.174474515099|10.174474515099|10.174474515099|10.174474515099|10.078349949671|9.6559813897718|-11.707001041468|-11.707001041468|-11.707001041468|-11.707001041468|-11.729319166985|-11.729319166985|-11.729319166985|-12.051265477965||-12.311961756624|-12.424831360094|-12.424831360094|-12.424831360094|-12.424831360094|-12.448134217151|-12.448134217151|-12.448134217151|-12.448134217151|-12.448134217151||-12.448134217151|10.42509334576|10.42509334576|10.42509334576|10.42509334576|10.42509334576|10.42509334576|10.42509334576|10.42509334576|10.42509334576|10.42509334576|10.42509334576|10.42509334576|10.42509334576||10.42509334576|10.42509334576|10.42509334576|10.42509334576|9.8522363558067|9.3842098495417|9.3842098495417|9.2202033492583|-10.684762115532|-10.684762115532|-10.684762115532|-10.684762115532|-10.684762115532|-10.684762115532|-10.684762115532|-10.684762115532|-10.684762115532|-10.684762115532|-10.684762115532|-10.950291548895|-11.190323947455|-11.616470891663|-11.937695271912|-12.311971990204|-12.52996941842|-12.646077222706|-13.109369034106|-13.40546554386|-13.962133447985|-14.304959818898|-14.741066240799|-15.048345962643|-15.505195634761|-15.57766746724|-15.791386225095||-15.832651564667|-16.993501660106|13.661901636285|13.661901636285|13.661901636285|13.661901636285|13.661901636285|-16.573215434329|-16.573215434329|-16.573215434329|-16.573215434329|-16.573215434329|-16.573215434329|-16.573215434329|-16.573215434329|-16.573215434329|-16.573215434329|-16.599344915539|-16.599344915539|-17.315382739339|-18.117647246556|-18.205163933653|-18.582138981177|-18.582138981177|-18.582138981177|-18.582138981177|-18.606837869126|-18.606837869126|-18.606837869126|-18.606837869126|-18.606837869126
01910|41302|/equities/esperion-th|R2000GROWTH|-2.8798050082271|-2.8798050082271|-2.8798050082271|-2.8798050082271|-2.8798050082271|-2.8798050082271|-2.8798050082271|-2.8798050082271|-2.8798050082271|-2.9403388408097|-2.942376676305|-2.942376676305|-2.942376676305|-2.942376676305|-2.942376676305|-2.942376676305|-3.2507297420619|-3.2507297420619|-3.2507297420619||-3.2507297420619|-3.2507297420619|-3.2507297420619|-3.2507297420619|-3.2507297420619|-3.2507297420619|-3.2507297420619|-3.2507297420619|2.3709810798717||2.3709810798717|2.3709810798717|2.1522012623761|1.8967125716711||1.860676131487|1.860676131487|1.8032067460485|1.7605464902926|1.5196850263861|1.4232531226451|1.4232531226451|1.2022811231639|1.2022811231639|1.2022811231639|1.2022811231639|1.2022811231639|1.2022811231639|1.2022811231639|1.1365124381942|1.0083486608716|1.0083486608716|0.92531793919458|0.92531793919458|0.92531793919458|0.92531793919458||0.87538922924573|0.87538922924573|0.87538922924573|0.87538922924573|0.87538922924573|0.87538922924573|0.75713575866819|-1.0625509587141|-1.0625509587141|-1.0625509587141|-1.0625509587141|-1.0625509587141|-1.0625509587141|-1.0625509587141|-1.0625509587141|-1.0625509587141|-1.0625509587141|-1.0625509587141|-1.0625509587141|-1.0632343818978|-1.0960326647577|-1.1454918225405|-1.1478437089281|-1.1478437089281|-1.1478437089281|-1.1478437089281|-1.1478437089281|-1.1478437089281|-1.1478437089281|-1.1478437089281|-1.2341985695182|-1.2438095236949|-1.2872717589549|-1.2872717589549|-1.2872717589549|-1.2872717589549|-1.3013463683053|-1.3560348591456|-1.3605072586931|-1.3605072586931|-1.4076258449529|-1.4076258449529|-1.4076258449529|-1.4278676342936|-1.5349418136778|-1.6544096591667|-1.6544096591667|-1.7187030281446|-1.7187030281446|-1.7187030281446|-1.7187030281446|-1.7455588938816|-1.7746710249698|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328||1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3397796026328|1.3125328677074|1.2789840122718|1.2789840122718|1.2789840122718|1.2789840122718|1.2789840122718|1.2789840122718|1.2789840122718|1.2789840122718|1.2789840122718|1.2789840122718|1.2789840122718|1.2789840122718|1.2789840122718|1.2789840122718|1.2789840122718|1.2204007569275|1.2204007569275|1.2204007569275|1.2204007569275||1.2204007569275|1.2204007569275|1.2204007569275|1.2204007569275|1.2204007569275|1.2204007569275|1.2204007569275|1.2204007569275|1.2204007569275|1.2204007569275||1.2204007569275|1.2204007569275|1.2204007569275|1.2204007569275|1.2204007569275|1.2204007569275|1.2204007569275|1.2204007569275|1.2204007569275|1.2204007569275|1.2204007569275|1.2204007569275|1.2204007569275|1.2204007569275||1.2204007569275|1.2204007569275|1.2204007569275|1.2204007569275|1.2204007569275|1.2204007569275|1.2204007569275|1.2204007569275|1.2204007569275|1.212667505313|-1.6212409005196|-1.6212409005196|-1.6212409005196|-1.6212409005196|-1.6212409005196|-1.6212409005196|-1.6212409005196|-1.6212409005196|-1.6212409005196|-1.6212409005196|-1.6212409005196|-1.6212409005196|-1.6212409005196|-1.6441565405033|-1.7068405494316|-1.7737117923216|-1.8051852955769|-1.8491836470973|-1.8874262552142|-1.899291706512|-1.899291706512|-1.957705742574|-1.957705742574|-2.0307842233184|-2.0903157832891||-2.1536841859056|-2.1774268999843|-2.3326965785853|-2.4752183795893|-2.610798186828|-2.7513924315785|-2.8010804736189|-2.9101013266307|-2.9101013266307|-2.9101013266307|-2.9101013266307|-2.9873348036587|-3.1667608794438|-3.3014010055051|-3.5198900018782|-3.6787666782903|-5.2383519129805|-5.5390018442|-5.7944467044235|-6.0582740810581|-6.384424109894|-6.384424109894|-6.4505146626259|-6.4505146626259|-6.4505146626259|-6.4505146626259|-6.4505146626259|-6.4505146626259|-6.4505146626259|-6.4505146626259|-6.4505146626259
01911|1175352|/equities/meridianlink|R2000GROWTH/R2000VALUE|-21.277013677261|-21.3564045097|-21.470449781591|-23.988832420966|-24.035091765347|-24.342324556711|-24.506426099423|-24.506426099423|-24.506426099423|-24.506426099423|-24.506426099423|-24.506426099423|-24.506426099423|-24.506426099423|-24.506426099423|-24.506426099423|-24.566946057482|-24.566946057482|-24.991691056533||-24.991691056533|-24.991691056533|-24.991691056533|-24.991691056533|-25.045059727766|-25.045059727766|-25.045059727766|-25.126733196155|-25.383036600634||23.837959831737|23.837959831737|23.837959831737|23.694122704955||23.354025638868|22.786482008358|22.786482008358|22.344424945404|21.581727653729|21.581727653729|21.136920670654|20.374911233215|20.122375677027|20.122375677027|20.122375677027|19.961527822192|19.810586820902|19.12037318157|18.505970667985|18.057744555106|17.892277628834|17.892277628834|17.540307794075|17.412564686118|17.275389931218||17.275389931218|17.275389931218|17.275389931218|17.275389931218|17.275389931218|17.275389931218|17.275389931218|16.681544486699|16.602956208694|16.602956208694|16.398839960615|16.058711169075|15.492457308053|14.927230002349|-17.368731643284|-17.368731643284|-17.368731643284|-17.368731643284|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.733102346292|-17.90431517255|-17.90431517255|-17.90431517255|-18.058128342493|-18.701809867073|-18.780899030024||-18.813101672924|-18.813101672924|-18.813101672924|-18.813101672924|-18.813101672924|-18.813101672924|-18.948036087659|-19.149483562738|-19.549982363681|-19.72220283824|-19.887724731563|-19.98913854824|-20.089456397344|-20.089456397344|-20.089456397344|-20.089456397344|-20.089456397344|-20.089456397344|-20.089456397344|-20.089456397344|-20.089456397344|-20.089456397344|-20.444118109069|21.162760871887|21.162760871887|21.162760871887|21.162760871887|21.162760871887|21.162760871887|21.162760871887|21.162760871887|21.162760871887|21.162760871887|21.162760871887|20.978068822225|20.526719827221|20.526719827221|20.115244409294|19.82804957678|19.59005473775|19.342283181816|19.239546810735|19.239546810735||19.224441312405|19.224441312405|18.892873414461|18.892873414461|18.892873414461|18.892873414461|18.892873414461|18.892873414461|18.892873414461|18.892873414461||18.892873414461|18.892873414461|18.892873414461|18.892873414461|18.892873414461|18.892873414461|18.892873414461|18.892873414461|18.678053530283|18.678053530283|18.330059325504|17.920066396183|17.584465205162|17.584465205162||17.532183315455|17.368132379564|17.368132379564|17.368132379564|17.166258152892|16.528570502522|15.841767568855|15.210852697457|15.206224736202|15.186916254878|14.937963272598|14.714681388567|14.488535670914|14.317817295566|14.103685472823|-15.915143766084|-15.915143766084|-15.915143766084|-15.915143766084|-15.978479404294|-15.978479404294|-15.978479404294|-15.978479404294|-16.172754679613|-16.418338469325|-16.611097087166|-16.611097087166|-17.031219100181|-17.139687378345|15.842930860547|15.842930860547|15.842930860547|15.842930860547|15.842930860547|15.842930860547||15.842930860547|15.842930860547|15.842930860547|15.842930860547|15.842930860547|-17.212866068959|-17.212866068959|-17.212866068959|-17.212866068959|-17.212866068959|-17.212866068959|-17.212866068959|-17.212866068959|-17.212866068959|-17.212866068959|-17.212866068959|-17.212866068959|-17.212866068959|-17.212866068959|-17.212866068959|-17.212866068959|-17.212866068959|-17.212866068959|-17.212866068959|-17.212866068959|-17.212866068959|-17.232989630302|-17.341044780502|-17.352826830291|-17.46230856196|15.818394888001
01912|1122729|/equities/soliton|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01913|100219|/equities/eleven-biothera|R2000GROWTH|-2.6259421532012|-2.6259421532012|-2.6259421532012|-2.6666025392056|-2.6840027826628|-2.7439539527698|-2.7439539527698|-2.7643931486963|-2.7643931486963|-2.7643931486963|-2.7643931486963|-2.8298813213639|-2.9047183203642|-2.9047183203642|-2.9047183203642|-2.9047183203642|-3.0179546777045|-3.0179546777045|-3.1249495020216||2.4223975340165|2.4223975340165|2.4223975340165|2.4223975340165|2.4223975340165|2.4223975340165|2.4223975340165|2.4223975340165|2.4223975340165||2.4223975340165|2.4223975340165|2.4223975340165|2.4004417304239||2.2741131522083|-3.0975448950087|-3.0975448950087|-3.0975448950087|-3.0975448950087|-3.0975448950087|-3.0975448950087|-3.0975448950087|-3.0975448950087|-3.1044366549633|-3.1044366549633|-3.1044366549633|-3.1044366549633|-3.1163384641803|-3.1163384641803|-3.1163384641803|-3.1163384641803|-3.1163384641803|-3.1163384641803|-3.1987093251719|-3.2500104155556||-3.2774820463177|-3.2774820463177|-3.3061797199263|-3.3061797199263|-3.3061797199263|-3.3061797199263|-3.3061797199263|-3.3061797199263|-3.5432552162821|-3.7089461075705|-3.7089461075705|-3.7089461075705|-3.7089461075705|-3.7089461075705|-3.7089461075705|-3.7089461075705|-3.7089461075705|-3.7089461075705|-3.7089461075705|-3.7733509115095|-3.7733509115095|-3.7733509115095|-3.7733509115095|-3.8765009301365|-4.0916676805484|-4.2571308928582|-4.5545898099578|-4.5639887142884|-4.7183208121974|-4.9709118620245|-5.1116954887759|-5.1116954887759|-5.1116954887759|-5.1116954887759|-5.1116954887759|-5.1116954887759|-5.1733056479022|-5.1733056479022|-5.1733056479022|-5.1733056479022|-5.1733056479022|-5.1733056479022|-5.1733056479022|-5.1733056479022|-5.3275616492745|-5.7512823139587|-5.7512823139587|-5.8778288961491|-5.8778288961491|-5.8778288961491|-6.0709209840652|-6.2464457697776|-6.2464457697776|-6.317717466874|-6.4974638732749|-6.7183434469256|-7.17937050735||-7.2480803236839|-7.2480803236839|-7.2480803236839|-7.2480803236839|-7.2480803236839|-7.2480803236839|-7.2480803236839|-7.2480803236839|-7.2480803236839|-7.2480803236839|-7.2480803236839|-7.2480803236839|-7.2480803236839|-7.2480803236839|-7.2480803236839|-7.2480803236839|-7.2480803236839|-7.2480803236839|-7.2761848749787|-7.2761848749787|-7.3511785977748|-7.3511785977748|-7.5340872863561|-7.7736879576908|-7.7736879576908|-7.9685420713674|-8.0158799182322|-8.7748663437528|-9.3370737777995|7.2739305444907|7.2739305444907|7.2739305444907|7.2739305444907|7.0896700296806|7.0896700296806|7.0896700296806|6.9215059469275|6.9215059469275|6.8108872364249|6.8108872364249|6.7953063958279|6.7953063958279|6.7953063958279||6.7953063958279|6.7953063958279|6.4861381133129|6.4861381133129|6.4861381133129|6.4861381133129|6.4861381133129|6.3184867523036|5.9556630479359|5.9556630479359||5.4495839526947|5.4495839526947|5.1806932478808|5.1047191611346|5.1047191611346|5.1047191611346|5.1047191611346|5.1047191611346|5.1047191611346|4.6524656604193|4.4138509245341|4.2599908880089|4.2599908880089|4.2599908880089||4.2599908880089|4.2599908880089|4.2599908880089|4.2599908880089|4.2599908880089|4.2599908880089|4.2599908880089|4.2599908880089|4.2599908880089|4.2599908880089|4.2599908880089|4.2599908880089|4.2599908880089|4.2599908880089|4.2422119568558|3.9817911994426|3.5734847532343|3.2870099514141|3.2870099514141|3.2870099514141|3.2870099514141|3.2870099514141|3.2870099514141|3.2870099514141|3.2870099514141|3.2870099514141|3.2870099514141|3.2870099514141|3.0599610374387|2.9055844993521|-3.5718542771886|-3.5718542771886|-3.5718542771886|-3.5718542771886|-3.5718542771886||-3.7515825913295|-3.7840695166968|-3.862288477728|-3.9422447472096|-3.9422447472096|-3.9422447472096|-3.9422447472096|-3.9422447472096|-3.9422447472096|-3.9422447472096|-3.9422447472096|-3.9422447472096|-4.1080495946143|-4.2852607824774|-4.4886896056567|-4.5308514620829|-4.5308514620829|-4.8054708892387|-4.8054708892387|-5.0353008833508|-5.3936322440312|-5.3936322440312|-5.3936322440312|-5.3936322440312|-5.3936322440312|-5.3936322440312|-5.3936322440312|-5.3936322440312|-5.3936322440312|-5.3936322440312|-5.3936322440312
01914|20993|/equities/green-dot-corp|R2000GROWTH/R2000VALUE|-9.3035501663848|-9.304500706214|-9.4072226233154|-9.4335812668965|-9.4514785454192|-9.771087717736|-9.7769698014128|-9.7769698014128|-9.7769698014128|-9.7769698014128|-9.7769698014128|-9.7769698014128|-9.7769698014128|-9.7769698014128|-9.7769698014128|-9.7769698014128|-9.8557998725957|-9.8847773946199|-9.9219158848036||-9.9219158848036|-9.9219158848036|-9.9219158848036|-9.9219158848036|-9.9219158848036|-9.9219158848036|-10.059073682175|-10.419803349558|9.1393984537341||9.1393984537341|9.1393984537341|9.0766763401272|8.9196399265133||8.8284886207406|8.7554795465137|8.7554795465137|8.4338660992147|8.1023510602846|7.9759455949879|7.9718828170188|7.9718828170188|-9.2659361308529|-9.2659361308529|-9.2659361308529|-9.2659361308529|-9.2659361308529|-9.2659361308529|-9.2659361308529|-9.2659361308529|-9.2659361308529|-9.4996188032423|-9.4996188032423|-9.5947987092639|-9.7737852031949||-9.7737852031949|-9.7737852031949|-9.7737852031949|-9.9358629593211|-9.9358629593211|-9.9358629593211|-9.9358629593211|-9.9358629593211|-10.722625667183|-12.246931950472|-12.246931950472|-12.246931950472|-12.246931950472|-12.246931950472|-12.246931950472|-12.246931950472|-12.246931950472|-12.246931950472|-12.299925027316|-12.585471932563|-13.034413249926|-13.234572440612|-13.234572440612|-13.234572440612|-13.45896925554|-13.543299194015|-13.575492594758|-13.575492594758|-13.656102840679|-14.087891941354|-14.415712918491|-14.447458891571|-14.498843039076|-14.581890009239|-14.581890009239|-14.581890009239|-14.581890009239|13.206167124727|13.206167124727|13.206167124727|13.206167124727|13.206167124727|13.206167124727|13.206167124727|13.206167124727|13.206167124727|13.206167124727|13.206167124727|13.206167124727|-14.522707039659|-14.522707039659|-14.791452203133|-14.906058189978|-15.208675355502|-15.271355914615|-15.623267703081|-15.946386607516||-16.167791242984|-16.178934436801|-16.209926982459|-16.252141682899|-16.30349033916|-16.412211668094|-16.515790687226|-16.658100907695|-16.847889918632|-17.107655545679|-17.426839427382|-17.450655226608|-17.53711722151|-17.682352360262|-17.915669291299|-18.200244154181|-18.535604386027|-18.636300151357|-18.636300151357|-19.091445358605|-19.79382717169|-20.975919639145|-21.069077080129|-21.206453380318|-21.206453380318|-21.255503611798|-21.432226981316|19.182415858897|19.182415858897|19.182415858897|19.182415858897|19.182415858897|19.182415858897|18.870740563773|18.147489820479|17.95208196692|17.95208196692|17.95208196692|17.95208196692|17.95208196692|17.95208196692|17.95208196692|17.95208196692||17.95208196692|17.95208196692|17.95208196692|17.95208196692|17.95208196692|17.95208196692|17.95208196692|17.95208196692|17.95208196692|17.95208196692||17.896953289061|17.896953289061|17.851917528259|17.851917528259|17.741573942091|17.702042847703|17.702042847703|17.702042847703|17.073380980039|17.04185994999|17.04185994999|16.717067229929|16.662574755022|16.480916326652||16.442935793402|16.442935793402|16.442935793402|16.442935793402|16.442935793402|16.442935793402|16.442935793402|16.442935793402|16.442935793402|16.442935793402|16.442935793402|16.442935793402|16.442935793402|16.442935793402|16.442935793402|16.442935793402|-17.703871281894|-17.703871281894|-17.703871281894|-17.703871281894|-17.703871281894|-17.703871281894|-17.703871281894|-17.703871281894|-17.703871281894|-17.703871281894|-17.703871281894|-17.703871281894|-17.703871281894|-17.703871281894|-17.703871281894|-17.703871281894|-17.703871281894|-17.703871281894|-17.703871281894||-17.703871281894|-17.703871281894|-17.703871281894|-17.703871281894|-17.703871281894|-17.703871281894|-17.703871281894|-17.703871281894|-17.703871281894|-17.703871281894|-17.703871281894|-17.703871281894|-17.703871281894|-17.703871281894|-17.703871281894|-17.703871281894|-17.703871281894|-17.703871281894|-17.703871281894|-18.635412198473|-19.78490255295|17.618399430229|17.618399430229|17.618399430229|17.618399430229|17.618399430229|17.618399430229|17.618399430229|17.618399430229|17.618399430229|17.618399430229
01915|16323|/equities/icad-inc|R2000GROWTH|-1.658904202865|-1.658904202865|-1.658904202865|-1.658904202865|-1.658904202865|-1.658904202865|-1.658904202865|-1.658904202865|-1.658904202865|-1.7209491090492|-1.7720545349867|-1.802949487981|-1.8371660972268|-1.8618622251378|-1.8618622251378|-1.8618622251378|-1.883044677047|-1.883044677047|-1.883044677047||1.5285665660268|1.5285665660268|1.5285665660268|1.5285665660268|1.5285665660268|1.5285665660268|1.5285665660268|1.5285665660268|1.5285665660268||1.5285665660268|1.5285665660268|1.5285665660268|1.3956295217813||1.3345882921021|1.3015943491797|1.3015943491797|1.3015943491797|1.3015943491797|1.3015943491797|1.3015943491797|1.3015943491797|1.3015943491797|1.3015943491797|1.3015943491797|1.3015943491797|1.3015943491797|1.3015943491797|1.2785732901072|1.2785732901072|-1.6384972462662|-1.6384972462662|-1.6384972462662|-1.6384972462662|-1.6384972462662||-1.6384972462662|-1.6671818572807|-1.6671818572807|-1.696934986861|-1.696934986861|-1.696934986861|-1.696934986861|-1.696934986861|-1.696934986861|-1.696934986861|-1.696934986861|-1.696934986861|-1.696934986861|-1.696934986861|-1.696934986861|-1.696934986861|-1.7449277184091|-1.757558599852|-1.7617317678117|-1.882201976421|-1.883279980159|-1.983938860602|-2.0328733122727|-2.0328733122727|-2.123654765894|-2.123654765894|-2.1343268919016|-2.1343268919016|-2.2303187701465|-2.2836875356304|-2.3342657057958|-2.3342657057958|-2.3342657057958|-2.3342657057958|-2.3342657057958|-2.3342657057958|-2.3342657057958|-2.3342657057958|-2.3342657057958|-2.3342657057958|-2.3342657057958|-2.3342657057958|-2.3342657057958|-2.3342657057958|-2.3647397523144|-2.3767156842583|-2.3767156842583|-2.4191784796045|-2.5235094557124|-2.5677771153664|-2.5677771153664|-2.6580857769885|-2.6850220659234|-2.6850220659234|-2.6850220659234|-2.6850220659234|-2.6850220659234||-2.6850220659234|-2.6850220659234|-2.6850220659234|-2.6850220659234|-2.6850220659234|-2.7755801786822|-2.9606444559541|-3.0080830208854|-3.0080830208854|-3.0080830208854|-3.0080830208854|-3.0728645713678|2.3487204114062|2.3487204114062|2.3487204114062|2.3487204114062|2.3487204114062|2.3487204114062|2.3487204114062|2.3487204114062|2.3487204114062|2.3487204114062|2.3487204114062|2.3487204114062|2.3487204114062|2.3487204114062|2.3487204114062|2.3487204114062|2.3487204114062|2.3487204114062|2.3487204114062|2.3487204114062|2.3487204114062|1.9674671667001|1.7092868216109|1.7092868216109|1.7092868216109|1.6492075265857|1.6296749845051|1.622083321203|1.4717398641384|1.4717398641384|1.4717398641384||1.3463776109259|1.1787529187777|1.1408366116527|1.09537393215|-1.4727946503321|-1.4727946503321|-1.4727946503321|-1.4727946503321|-1.4727946503321|-1.4727946503321||-1.4727946503321|-1.4831051476973|-1.4961598997047|-1.4961598997047|-1.4961598997047|-1.4961598997047|-1.4961598997047|-1.4961598997047|-1.4961598997047|-1.4961598997047|-1.4961598997047|-1.4961598997047|-1.4961598997047|-1.4961598997047||-1.4961598997047|-1.4961598997047|-1.4961598997047|-1.4961598997047|-1.4961598997047|-1.4961598997047|-1.4961598997047|-1.4961598997047|-1.4961598997047|-1.596346437485|-1.596346437485|-1.596346437485|-1.596346437485|-1.596346437485|-1.596346437485|-1.596346437485|-1.596346437485|-1.596346437485|-1.596346437485|-1.596346437485|-1.596346437485|-1.596346437485|-1.596346437485|-1.596346437485|-1.596346437485|-1.596346437485|-1.596346437485|-1.596346437485|-1.596346437485|-1.596346437485|-1.596346437485|-1.596346437485|-1.596346437485|-1.596346437485|-1.596346437485||-1.596346437485|-1.596346437485|-1.596346437485|-1.6154460305979|-1.6706844893882|-1.7032494376974|-1.7193821277242|-1.7193821277242|-1.7626467707004|-1.7951630555089|-1.8312922608516|-1.8464357865808|-1.9177064843705|-1.9217293999515|-2.0126881623624|-2.0688312809068|-2.1899070122063|-2.3181855654518|-2.7277783791004|2.2209058336987|2.2209058336987|2.2209058336987|2.2209058336987|2.2209058336987|2.2209058336987|2.2209058336987|2.2032287841124|2.1730044836226|2.1730044836226|2.0906228070425|2.0906228070425
01916|32325|/equities/meritage-homes-corp|R2000GROWTH/R2000VALUE|-166.97802381323|-166.97802381323|-166.97802381323|-166.97802381323|-166.97802381323|-166.97802381323|-174.68891684001|-179.2445290232|-179.2445290232|-179.2445290232|-179.2445290232|-179.2445290232|-179.2445290232|164.42499833589|164.42499833589|163.86345056743|163.86345056743|163.86345056743|163.86345056743||163.86345056743|163.86345056743|163.86345056743|163.86345056743|163.86345056743|163.86345056743|163.86345056743|163.86345056743|163.86345056743||163.86345056743|163.86345056743|163.86345056743|161.97939718266||160.60326303316|160.60326303316|160.60326303316|160.60326303316|160.07677301743|160.07677301743|158.12085972206|146.31678369725|145.91651504673|145.91651504673|145.26835768132|142.07095063956|140.26216585141|137.83574169987|137.78860758536|134.20289080665|133.00795645828|133.00795645828|132.28864254723|132.28864254723|132.28864254723||132.28864254723|131.64238924656|131.64238924656|131.64238924656|131.64238924656|131.64238924656|130.94320206812|122.33598818905|122.33598818905|122.33598818905|122.33598818905|120.84639698039|120.84639698039|120.84639698039|116.69154438454|105.06690626328|-119.32020102152|-119.32020102152|-119.32020102152|-119.32020102152|-119.32020102152|-120.81584104993|-120.81584104993|-120.81584104993|-122.09426937609|-123.07196999158|-124.67490213405|-124.67490213405|-124.9276650536|-125.81047740931|-125.81047740931|-125.81047740931|-125.81047740931|-126.00886404244|-127.12234520612|-127.61371935405|-128.29774240429|-131.8044373611|-132.33337446084|-132.33337446084|-132.33337446084|-132.84069830434|-134.32740730141|-134.32740730141|-135.31767340605|-140.52878748272|-140.52878748272|-140.94458952478|-140.94458952478|-143.22815906264|-143.44128811864|-145.69365027777|-145.7907273016|-145.7907273016|-145.7907273016|-145.7907273016|-145.7907273016||-145.7907273016|-145.7907273016|-145.7907273016|-145.7907273016|-145.7907273016|-146.10581638655|-146.63602074723|-146.63602074723|-146.63602074723|-146.63602074723|-148.45768493128|-152.14928019407|136.6355813151|136.6355813151|136.6355813151|136.6355813151|136.6355813151|136.6355813151|136.6355813151|136.6355813151|136.6355813151|136.6355813151|136.6355813151|136.6355813151|136.6355813151|136.6355813151|136.6355813151|136.6355813151|136.6355813151|136.6355813151|136.6355813151|136.6355813151|136.6355813151|136.6355813151|134.8611909157|133.77582054734|132.9062444965|-144.00262490804|-144.00262490804|-144.00262490804|-144.00262490804|-144.00262490804|131.34905879282||131.34905879282|131.34905879282|129.11645502248|129.11645502248|127.03723222432|127.03723222432|126.43580713998|124.1206717042|123.62676647282|122.12251989683||122.08650411385|122.08650411385|122.08650411385|122.08650411385|119.51954283999|119.46562552875|119.46562552875|119.46562552875|114.24125391052|-125.97326046804|-125.97326046804|-125.97326046804|-125.97326046804|-126.43486724336||-126.43486724336|-126.43486724336|-126.43486724336|-126.95096138274|119.664987513|119.664987513|119.664987513|119.664987513|119.664987513|119.664987513|119.664987513|119.664987513|119.664987513|119.664987513|119.664987513|119.664987513|119.664987513|119.664987513|119.664987513|119.664987513|119.664987513|119.664987513|119.664987513|119.664987513|119.664987513|119.664987513|119.664987513|116.67054234232|116.6217683232|113.23256571163|110.98007374195|110.83669455733|110.83669455733|109.12156778266|109.12156778266||109.12156778266|109.12156778266|109.12156778266|109.12156778266|106.75451899557|106.08501827484|105.87113245069|104.25304855836|103.91161239835|103.91161239835|103.91161239835|103.25525289945|103.25525289945|103.25525289945|103.25525289945|103.25525289945|103.25525289945|103.25525289945|103.25525289945|103.25525289945|103.25525289945|103.25525289945|103.25525289945|103.25525289945|103.25525289945|103.25525289945|103.25525289945|103.25525289945|103.25525289945|103.25525289945|103.25525289945
01917|940829|/equities/iradimed-co|R2000GROWTH|41.205389188976|41.205389188976|41.205389188976|41.205389188976|41.205389188976|41.205389188976|41.205389188976|41.205389188976|41.205389188976|41.205389188976|41.205389188976|41.205389188976|41.205389188976|41.205389188976|41.205389188976|41.205389188976|41.205389188976|41.205389188976|41.205389188976||41.205389188976|41.205389188976|41.205389188976|41.205389188976|41.205389188976|41.205389188976|41.205389188976|41.205389188976|41.205389188976||40.866819990179|40.597366950505|40.597366950505|40.597366950505||40.398738911409|39.725481213193|39.725481213193|39.041732402612|39.041732402612|39.041732402612|-45.544967073004|-45.544967073004|-45.544967073004|-45.544967073004|-45.544967073004|-45.544967073004|-45.544967073004|-45.544967073004|-45.544967073004|-45.544967073004|-45.544967073004|-45.544967073004|-45.544967073004|-45.544967073004|-45.544967073004||-45.544967073004|-45.544967073004|-45.544967073004|-45.544967073004|-45.544967073004|-45.544967073004|-45.544967073004|-45.544967073004|-45.544967073004|-46.073067340366|-46.617830127601|40.543473580078|40.543473580078|40.543473580078|-41.95404438048|-41.95404438048|-41.95404438048|-41.95404438048|-41.95404438048|-41.95404438048|-41.95404438048|-41.95404438048|-41.95404438048|-41.95404438048|-41.95404438048|-41.95404438048|-41.95404438048|-41.95404438048|-41.95404438048|-42.558939234741|-43.931600429755|-44.450077959941|-45.13028690224|-45.671986811747|-46.653316119633|-47.169798536789|-47.878108629133|-47.935913190065|-47.935913190065|-47.935913190065|-47.935913190065|-47.935913190065|-47.935913190065|-48.523794077964|-49.043937364255|-49.296899130042|-49.296899130042|-49.296899130042|-49.296899130042|-49.296899130042|-49.296899130042|-51.182108457547|44.505383351727|44.505383351727|44.505383351727|44.505383351727|44.505383351727||44.505383351727|44.505383351727|44.505383351727|44.421166245893|44.421166245893|44.421166245893|44.421166245893|44.421166245893|44.421166245893|44.421166245893|44.421166245893|44.421166245893|44.421166245893|43.929500740361|43.929500740361|43.929500740361|43.929500740361|43.929500740361|43.929500740361|43.929500740361|43.211665861686|40.789628709776|-48.162918415277|-48.162918415277|-48.162918415277|-49.038242700595|-49.23971470517|45.228347127066|45.228347127066|45.228347127066|45.228347127066|45.228347127066|45.228347127066|45.228347127066|45.228347127066|45.228347127066|45.228347127066|45.228347127066|45.228347127066|45.228347127066|45.228347127066|45.228347127066|45.228347127066||45.228347127066|45.228347127066|45.228347127066|45.228347127066|45.228347127066|45.228347127066|45.228347127066|45.228347127066|45.228347127066|45.228347127066||45.228347127066|44.615662592899|44.56073487495|43.693412694472|43.693412694472|43.693412694472|43.693412694472|43.693412694472|43.693412694472|43.693412694472|43.693412694472|43.693412694472|43.693412694472|43.693412694472||43.693412694472|42.919397470176|42.761878340212|42.761878340212|42.761878340212|42.761878340212|42.761878340212|42.761878340212|42.761878340212|42.761878340212|42.761878340212|42.761878340212|42.761878340212|42.761878340212|41.927644880577|41.4807202639|39.7173334031|38.536481847221|37.870534249869|37.675871327655|-41.630206909966|-41.630206909966|-41.630206909966|-41.630206909966|-41.630206909966|-41.630206909966|-41.630206909966|-41.630206909966|-41.630206909966|-41.630206909966|-41.630206909966|-41.630206909966|-41.630206909966|-41.630206909966|-41.630206909966||-41.630206909966|-41.630206909966|-41.630206909966|-41.630206909966|-41.630206909966|-41.630206909966|-41.630206909966|-41.630206909966|-41.630206909966|-41.630206909966|-41.656036726771|-41.656036726771|-41.656036726771|-41.656036726771|-41.656036726771|-41.656036726771|-41.656036726771|-41.656036726771|-41.656036726771|-41.656036726771|-41.656036726771|-41.656036726771|-41.656036726771|-41.656036726771|-41.656036726771|-41.656036726771|-41.656036726771|-41.656036726771|-41.656036726771|-41.656036726771|-41.656036726771
01918|1166924|/equities/codiak-biosciences-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.013068538892161|-0.013409487682792||-0.013788319672383|-0.014209244105261|-0.01467693791957|||-0.015196597713246|-0.015773997483998|-0.016415552784833|-0.017128392007984|-0.017920435589262||-0.018800484012904|-0.019778315594729|-0.02086479513009|-0.022071994613825|-0.02341332737353|-0.024903697106535|-0.026559663476541|-0.028399626109882|-0.030444029035815|-0.032715587842408|-0.035239542071955|-0.038043935660341|-0.041159928536326|-0.046288809472391||-0.046432010636635|-0.04659112304135|-0.046767914602145|-0.046964349669695|-0.047182610855862|-0.047425123284936|-0.047694581539463|-0.047727986372656|-0.047727986372656|-0.047727986372656|-0.047727986372656|-0.047727986372656|-0.047727986372656|-0.047727986372656|-0.047727986372656|-0.047727986372656|-0.047727986372656|-0.051919984883342|-0.056577761006327|-0.061753067809643|-0.067503408702217|-0.073892676360632|-0.08099186264776|-0.088879847411236|-0.099310941555624|-0.10534549072912|-0.11205054536633|-0.11950060607434|-0.13277845119372|-0.14530939026491|-0.15923265589957|-0.17470295104919|-0.19355883451152|-0.21395426059319|-0.22272695654993||-0.23636328530384||-0.3096703165612|-0.37107762750557|-0.41249270634045|-0.43139744352621|-0.43193050006277|-0.44955611537172|-0.48382346426198|-0.63561022301709|-0.63561022301709|-0.63561022301709|-0.63561022301709|-0.63561022301709|-0.63561022301709|-0.63561022301709|-0.63561022301709|-0.66379194703852|-0.66379194703852|-0.68699106074213|-0.68837028458955|-0.68837028458955|-0.68837028458955|-0.68837028458955|-0.68837028458955|-0.68837028458955|-0.70015543423614|-0.70015543423614|-0.72143939327886|-0.73001597205456|-0.77996221493412
01919|15758|/equities/coronado-bioscien|R2000GROWTH|-2.2490280100088|-2.2490280100088|-2.2490280100088|-2.2637866744709|-2.3625407957712|-2.4939841786667|-2.6388490508711|-2.6870545226905|-2.7311717226078|-2.7718062809034|-2.7718062809034|-2.7718062809034|-2.7718062809034|-2.7718062809034|-2.7718062809034|-2.7718062809034|-2.8328454321456|-2.8328454321456|-3.0134504576339||-3.0560561241721|-3.1066789894209|-3.3513988884407|-3.6276653643137|-3.7333115202063|-3.8191682212743|-4.0612981576823|-4.0975534274736|2.6641788673773||2.6641788673773|2.6641788673773|2.3296432575004|2.207372373431||2.207372373431|2.207372373431|2.207372373431|2.207372373431|2.207372373431|2.207372373431|2.207372373431|2.207372373431|2.207372373431|2.207372373431|2.207372373431|2.0637470948355|1.7136079854056|1.6367866536296|1.4640372515183|1.4640372515183|1.4640372515183|1.4640372515183|1.4640372515183|1.4640372515183|1.4640372515183||1.4640372515183|1.4640372515183|1.4640372515183|-2.219707096008|-2.219707096008|-2.2824523386994|-2.3055025071611|-2.3905583852651|-2.4117314875261|-2.6431253291417|-2.6431253291417|-2.6431253291417|-2.6431253291417|-2.6431253291417|-2.6431253291417|-2.6431253291417|-2.7045281239405|-2.7772533770021|-2.875675989038|-2.9055733160247|-3.0299053601852|-3.0299053601852|-3.0804504412668|-3.304944934476|-3.5155444035139|-3.8928549299865|-4.1147610357767|-4.4171788086898|-4.6513097672999|-5.1667663950987|-5.7817406013351|-5.8410727795342|-5.8691657980682|-5.8691657980682|-5.8691657980682|-5.8691657980682|-5.8691657980682|-5.8691657980682|-5.8691657980682|-5.8691657980682|-5.8691657980682|-5.8747121979133|-6.1101247656495|-6.245860694531|-6.4910120154789|-6.6336518818991|-6.7187244422851|-6.8272492364179|-7.2264991021964|-7.2849348758177|-7.2849348758177|-7.2849348758177|-7.2849348758177|-7.2849348758177|-7.2849348758177|-7.2849348758177|-7.2849348758177||-7.2849348758177|-7.2849348758177|-7.6166725392347|-7.6166725392347|-7.9279695346626|-8.1307716452052|-8.3883575160161|-8.4205105817299|-8.4205105817299|-8.4205105817299|-8.4205105817299|-8.6627896136687|-9.1328215937533|7.6490408449349|7.6490408449349|7.6490408449349|7.6490408449349|7.6490408449349|7.6490408449349|7.6490408449349|7.6490408449349|7.6490408449349|7.6490408449349|7.6490408449349|7.6490408449349|7.6490408449349|7.6490408449349|7.6490408449349|7.6490408449349|7.6490408449349|-9.4233952039313|-9.4233952039313|-9.4233952039313|-9.4902722828732|-9.5162077530355|-9.5162077530355|-9.8113142234452|7.9130951414998|7.9130951414998|7.9130951414998|7.9130951414998|7.9130951414998|7.9130951414998||7.9130951414998|7.9130951414998|7.9130951414998|7.9130951414998|7.9130951414998|7.9130951414998|7.9130951414998|7.9130951414998|7.9130951414998|7.9130951414998||7.9130951414998|7.7398275280987|-9.7532184395533|-9.7532184395533|-9.7532184395533|-9.7532184395533|-9.7532184395533|-9.7532184395533|-9.7532184395533|-9.7532184395533|-9.7532184395533|-9.7532184395533|-9.7532184395533|-9.7532184395533||-9.7532184395533|-9.7532184395533|-10.142409063417|-10.290510099285|-10.339111502221|-10.339111502221|-11.624651678459|-12.235946346275|-12.551958473808|-12.551958473808|-12.659721012785|-12.879963722584|-12.879963722584|-12.88757058289|-12.929284815759|-12.929284815759|-12.969319961586|-12.969319961586|-12.969319961586|-12.969319961586|-12.969319961586|-12.969319961586|-12.969319961586|-12.969319961586|-12.969319961586|-12.969319961586|-13.058904623803|-13.058904623803|-13.058904623803|-13.058904623803|-13.058904623803|-13.058904623803|-13.058904623803|-13.058904623803|-13.058904623803||-13.058904623803|-13.058904623803|-13.058904623803|-13.058904623803|-13.058904623803|-13.058904623803|-13.058904623803|-13.058904623803|-13.058904623803|-13.058904623803|-13.058904623803|-13.058904623803|-13.058904623803|-13.240227937496|-13.260932714196|-13.260932714196|-13.260932714196|-13.260932714196|-13.260932714196|-13.260932714196|-13.260932714196|-13.260932714196|-13.260932714196|-13.260932714196|-13.260932714196|-13.260932714196|-13.260932714196|-13.260932714196|-13.260932714196|-13.260932714196|-13.503785961703
01920|955563|/equities/lantheus-holdings-inc|R2000GROWTH/R2000VALUE|-60.148782948129|-60.148782948129|-60.148782948129|-60.148782948129|-60.148782948129|-60.148782948129|-60.148782948129|-60.148782948129|-60.148782948129|-60.148782948129|-60.148782948129|-60.148782948129|-60.855768355167|-60.855768355167|-61.680270205353|-61.680270205353|-62.873357572395|-63.107063070755|-64.661736770714||-65.845261781575|-67.555291088821|-71.050044916737|-71.822741579032|-71.822741579032|-71.822741579032|-71.822741579032|-71.822741579032|-71.822741579032||-71.822741579032|-72.167145156766|-72.167145156766|-72.167145156766||-72.167145156766|-72.468604617544|-72.649561728844|-73.16895637447|-74.857174342808|67.753577663652|67.753577663652|67.443014068971|67.443014068971|67.443014068971|67.443014068971|67.443014068971|67.443014068971|67.443014068971|67.443014068971|65.028902605253|-72.199574062133|-72.199574062133|-72.199574062133|-72.199574062133|-72.199574062133||-72.199574062133|-72.199574062133|-72.199574062133|-72.199574062133|-72.199574062133|-72.199574062133|-72.199574062133|-72.199574062133|-72.199574062133|-72.74119416531|-73.225064600828|-73.225064600828|-73.225064600828|-73.225064600828|-73.225064600828|-73.225064600828|-73.225064600828|-74.396736927962|64.179560005657|64.179560005657|64.179560005657|64.179560005657|64.179560005657|64.179560005657|64.179560005657|64.179560005657|64.179560005657|64.179560005657|64.179560005657|64.179560005657|64.179560005657|64.179560005657|64.179560005657|64.179560005657|64.179560005657|64.179560005657|62.786754939283|61.855522564563|61.855522564563|60.130090108086|-67.515545659581|-67.515545659581|-67.515545659581|-67.515545659581|-67.515545659581|-69.412274260564|-69.827221335378|-69.827221335378|-69.827221335378|-69.827221335378|-69.827221335378|-70.235520933962|-71.551909491|-71.551909491|-71.551909491|-72.550992997318|-72.550992997318||-72.550992997318|-72.550992997318|-72.550992997318|-72.550992997318|-72.748141575043|-72.748141575043|-73.31737910397|-74.464589546228|-74.464589546228|-74.464589546228|-74.464589546228|-74.464589546228|-76.046807869832|-77.336508866329|-78.5511194028|-78.608745764531|-79.516937466504|-80.941874844103|-82.648753438028|-84.77827886479|-85.062674038411|-85.062674038411|81.245364059145|81.245364059145|81.245364059145|81.245364059145|81.245364059145|81.245364059145|81.245364059145|81.245364059145|81.245364059145|81.245364059145|81.245364059145|81.245364059145|-90.443730608987|-90.443730608987|-90.443730608987|-90.443730608987|-90.443730608987|-90.443730608987|-90.443730608987|-90.443730608987|-92.36831121132||-93.597016966842|-93.926962177513|-94.743288137911|-95.697545901932|-95.946401844507|-95.946401844507|-95.946401844507|-95.946401844507|-95.946401844507|-95.946401844507||-95.946401844507|-95.946401844507|-95.946401844507|-96.127669716417|-96.144634035494|-97.814032815659|-97.814032815659|-97.814032815659|-97.814032815659|-97.814032815659|-97.814032815659|-97.814032815659|-97.814032815659|-101.00503378308||89.990016838535|89.990016838535|89.990016838535|89.990016838535|89.990016838535|89.908053095494|89.908053095494|89.908053095494|89.908053095494|89.908053095494|89.730089699067|88.801521445687|87.743605456281|85.631226046801|85.391692506825|85.391692506825|82.505406021581|-89.345958895699|-89.481345913162|-91.376777831438|84.769168791713|84.769168791713|84.769168791713|84.769168791713|84.769168791713|84.550888667138|84.550888667138|84.550888667138|83.088766559|82.369183946578|80.813537837099|79.854488214995|79.586096270378|79.249549105758|76.552157087452||76.224663067005|75.660628966517|75.660628966517|74.384587265856|74.270655077704|72.982988383638|72.982988383638|72.982988383638|72.982988383638|72.982988383638|72.982988383638|72.982988383638|72.86122939572|70.159754947199|70.159754947199|68.547530126744|68.547530126744|68.547530126744|68.547530126744|68.547530126744|68.547530126744|68.547530126744|66.87078435986|66.87078435986|66.87078435986|66.87078435986|66.87078435986|66.737505574676|66.735003413594|64.764445982417|63.309386476367
01921|15561|/equities/biofuel-energy|R2000GROWTH/R2000VALUE|48.376560665334|48.359380065102|48.359380065102|48.359380065102|48.359380065102|48.359380065102|48.359380065102|-52.949203729931|-52.949203729931|-52.949203729931|-52.949203729931|-52.949203729931|-52.949203729931|49.060049375908|49.060049375908|49.060049375908|49.060049375908|49.060049375908|49.060049375908||49.060049375908|49.060049375908|49.060049375908|49.060049375908|49.060049375908|49.060049375908|49.060049375908|49.060049375908|49.060049375908||49.060049375908|49.060049375908|49.060049375908|48.858233276359||48.680476641322|48.680476641322|48.680476641322|48.680476641322|48.680476641322|48.680476641322|48.680476641322|47.252671849564|47.252671849564|47.252671849564|47.252671849564|46.621947556164|46.621947556164|45.878581238484|45.345534431378|44.579132823024|44.579132823024|44.579132823024|43.966213390015|43.966213390015|43.91523697286||43.911098187821|43.540109309507|43.156509462277|43.079274989146|43.045304465874|43.045304465874|43.045304465874|39.890338871859|39.819901967431|39.819901967431|39.819901967431|39.819901967431|39.819901967431|39.819901967431|37.946002245374|-42.306663524433|-42.306663524433|-42.554625205777|-42.620694350956|-42.845763054954|-42.845763054954|-42.845763054954|-42.845763054954|-42.845763054954|-43.723487685639|-44.609984740635|-44.803664985417|-44.803664985417|-44.803664985417|-44.803664985417|-44.803664985417|-44.803664985417|-44.803664985417|-44.803664985417|-45.125430872082|-45.125430872082|-45.125430872082|-46.198257660468|-46.819257306511|-46.819257306511|-46.819257306511|-46.819257306511|-46.919728119566|-47.067199529756|-47.115776076967|-48.965046700939|-48.965046700939|-49.387772700797|-49.387772700797|-50.13474776746|-50.150832785514|-51.222591229442|-51.725377846827|-52.150420931832|-52.322133571854|-53.305352911074|-53.305352911074||-53.305352911074|-53.305352911074|-53.305352911074|-53.305352911074|-53.305352911074|-53.428459309559|-54.683603274943|-54.683603274943|-54.683603274943|-55.169009888763|-55.169009888763|-57.421733128356|-58.735314091175|-58.735314091175|-58.735314091175|-58.735314091175|-58.735314091175|-58.735314091175|-58.735314091175|-58.735314091175|-58.735314091175|-60.680903019871|52.644959323466|52.644959323466|52.644959323466|52.644959323466|52.644959323466|52.644959323466|52.644959323466|52.644959323466|52.644959323466|52.644959323466|52.644959323466|52.644959323466|51.484397323992|-56.878809041401|-56.878809041401|-56.878809041401|-56.878809041401|-56.878809041401|-56.934738868497|-58.463132798696|51.781621355382||51.781621355382|51.781621355382|51.168595412889|51.168595412889|51.168595412889|51.168595412889|51.168595412889|51.168595412889|51.168595412889|51.168595412889||51.168595412889|51.168595412889|51.168595412889|51.168595412889|51.082499473083|51.082499473083|50.413844392022|49.36843967142|47.453551255716|47.453551255716|47.453551255716|47.453551255716|47.453551255716|47.453551255716||47.453551255716|47.453551255716|47.453551255716|47.453551255716|47.453551255716|47.453551255716|47.453551255716|47.453551255716|47.453551255716|47.453551255716|47.453551255716|47.453551255716|47.453551255716|45.977278138811|44.013640723421|42.413211965775|37.678012371301|34.48501406802|34.362631488738|34.362631488738|34.362631488738|34.362631488738|34.362631488738|34.362631488738|34.362631488738|34.362631488738|34.362631488738|33.772922172478|33.384963607712|32.572648790063|32.436167027154|32.436167027154|32.436167027154|31.885560374552|31.885560374552||31.885560374552|31.885560374552|31.885560374552|31.885560374552|31.742569770077|31.186792839081|31.100235502489|30.969734382933|30.969734382933|30.134920026424|30.134920026424|29.975468213428|29.835147114868|29.835147114868|29.835147114868|29.835147114868|29.835147114868|29.835147114868|29.835147114868|29.835147114868|29.835147114868|29.763881738423|29.763881738423|29.763881738423|29.763881738423|29.763881738423|29.763881738423|29.763881738423|29.763881738423|29.763881738423|29.763881738423
01922|21204|/equities/greenhill|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||14.751995861087|14.691662271326|-14.900317636329|-14.900317636329|-14.900317636329||-14.900317636329|-14.900317636329|-14.900317636329|-14.900317636329|-14.900317636329|-14.900317636329|-14.900317636329|-14.900317636329|14.742628519448|14.742628519448|14.742628519448|14.742628519448|14.742628519448|14.742628519448|14.742628519448|14.715143301655|14.707405834405|14.707405834405|14.707405834405|14.707405834405|14.707405834405|14.707405834405|14.707405834405|14.707405834405|14.707405834405|14.707405834405|14.707405834405|14.707405834405|14.707405834405|14.707405834405|14.707405834405|14.707405834405|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.700270312653|14.688910901134|14.68273007083|14.68273007083|14.660777400158||14.660777400158|14.656232238631|14.656232238631|14.656232238631|14.656232238631|14.644116863368|14.644116863368|14.644116863368|14.644116863368|14.644116863368|14.633355158598|14.633355158598|14.633355158598|14.633355158598|14.624115553781|14.624115553781|14.624115553781|14.614750185158|14.614750185158|14.614750185158|14.614750185158|14.614750185158|14.614750185158|14.614750185158|14.614750185158|14.614750185158|14.614750185158|14.614750185158|14.614750185158|14.614750185158|14.614750185158|14.598055935068|14.595617559401|14.593378884594|14.593378884594|14.593378884594|14.556532125783|14.546702258136|14.527446658905|14.491052159|14.470002567239|14.470002567239|14.441947366868||14.440497135757|14.426107909546|14.387342534976|14.353713974376|14.324682219182|14.306313443355|14.276181936454|14.253535853703|14.223372948257|14.189303729366||14.150337057456|14.103152254273|14.072391168994|14.026545940419|13.977828858716|13.913698539052|13.863756882362|13.863756882362|13.863756882362|13.863756882362|13.701118508105|13.653465049272|13.618411353121|13.618411353121||13.618411353121|13.618411353121|13.574068231594|13.462298202527|13.402831819336|-8.2016414080363|-8.2016414080363|-8.2016414080363|-8.2016414080363|-8.2016414080363|-8.2016414080363|-8.2016414080363|-8.2016414080363|-8.2016414080363|-8.2016414080363|-8.2016414080363|-8.2016414080363|-8.2016414080363|-8.2016414080363|-8.4090461901273|-8.4805990431428|-8.4805990431428|-8.4805990431428|-8.4805990431428|-8.4805990431428|-8.4805990431428|-8.4805990431428|-8.4805990431428|-8.4805990431428|-8.4805990431428|-8.4805990431428|-8.4805990431428|-8.4805990431428|-8.4805990431428|-9.1884432074891||-9.5538262788308|-9.8995064567473|-10.071103222393|-10.071103222393|-10.071103222393|-10.071103222393|-10.071103222393|-10.071103222393|-10.071103222393|-10.071103222393|-10.234059050373|-10.562277002127|-10.748733726293|-10.748733726293|-10.806107130274|-10.806107130274|-10.806107130274|-10.856513930232|-10.856513930232|-11.506126457751|-12.08447419968|-12.164304434886|-12.300338678482|-12.460198275383|-12.70073166615|-12.744701711406|-12.753860463906|-12.753860463906|-12.769844680151|-12.83760569396|-13.025672359625
01923|30818|/equities/iteris|R2000GROWTH|4.8110735905727|4.8110735905727|4.7108820028394|4.5563356950646|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509|-5.149585890509||-5.149585890509|-5.1631508400454|-5.199056577949|-5.2761738303284|-5.3718599481693|-5.3905164845908|-5.4699960956004|4.8244892561873|4.8244892561873||4.8244892561873|4.8244892561873|4.797765409995|4.6686783499728||4.568442709712|4.4616030669519|4.3290033579214|4.2405593130702|4.1976050859772|4.1976050859772|4.1976050859772|4.1673387693126|4.1148208696267|4.0770233029151|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732||4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.0260119997732|4.010569131294|-4.5429071635022|-4.5429071635022|-4.5429071635022|-4.5429071635022|-4.5429071635022|-4.5429071635022|-4.5429071635022|-4.5429071635022|-4.5582300126569|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|-4.6074023510466|4.1925182773096|4.1925182773096|4.1925182773096|4.1925182773096|4.1925182773096|4.1925182773096|4.1925182773096|4.1925182773096|4.1925182773096|4.1925182773096|4.1925182773096|4.1925182773096|4.1925182773096||4.1925182773096|4.1925182773096|4.1925182773096|4.1925182773096|4.1925182773096|4.1016870023391|4.0055410339921|4.0055410339921|4.0055410339921|4.0055410339921|4.0055410339921|4.0055410339921|4.0055410339921|4.0055410339921|4.0055410339921|4.0055410339921|4.0055410339921|3.9661569015284|3.8540249059583|3.8540249059583|3.8540249059583|3.8305831959938|3.7503870914485|-4.2108955986017|-4.2108955986017|-4.2108955986017|-4.2362728788581|-4.3019698542717|-4.3099307048419|-4.3099307048419|-4.3099307048419|-4.3099307048419|-4.3099307048419|-4.3099307048419|-4.3099307048419|-4.3328341497424|-4.3988151448065|-4.3988151448065|-4.3988151448065|-4.3988151448065|-4.3988151448065|-4.4105724644986|-4.5628583643532||-4.5924795318652|-4.5924795318652|-4.6717715714826|-4.6850128675449|-4.8639032338448|-4.9332256023958|-4.9474728311515|-4.9983868267085|-4.9983868267085|-4.9983868267085||-4.9983868267085|-4.9983868267085|-5.0509630735214|4.2724969892806|4.2724969892806|4.2724969892806|4.2724969892806|4.1883298058318|4.0425940576163|4.0425940576163|4.0425940576163|4.0425940576163|4.0425940576163|4.0425940576163||4.0425940576163|4.0425940576163|4.0425940576163|4.0425940576163|4.0425940576163|4.0425940576163|4.0425940576163|4.0425940576163|4.0425940576163|4.0042992237505|3.9407990644703|3.9226090552579|3.9226090552579|3.9226090552579|3.9226090552579|3.9226090552579|3.9226090552579|3.9226090552579|3.9226090552579|3.9226090552579|3.9226090552579|-4.5815924726873|-4.5815924726873|-4.5815924726873|-4.6295470753145|-4.7388190471279|-4.9114546205321|4.3717199147661|4.3717199147661|4.3717199147661|4.3717199147661|4.2948887150508|4.177348591776|4.1685014295948|4.1685014295948||4.1685014295948|4.1685014295948|4.1685014295948|4.1685014295948|4.1685014295948|4.1685014295948|4.1685014295948|4.1685014295948|4.1685014295948|4.1685014295948|4.1685014295948|4.1685014295948|4.1685014295948|4.1685014295948|4.1685014295948|4.1685014295948|4.1685014295948|4.1685014295948|4.1685014295948|4.1685014295948|4.1685014295948|4.1479141522478|4.1479141522478|4.1479141522478|4.1479141522478|4.1479141522478|4.1479141522478|4.1454601871781|4.1248478590114|4.1248478590114|4.1248478590114
01924|1072038|/equities/one-madison-a|R2000GROWTH/R2000VALUE|-4.9686224295938|-4.9686224295938|-4.9686224295938|-4.9686224295938|-4.9686224295938|-4.9955042019907|-4.9955042019907|-4.9955042019907|-5.2518296548503|-5.2518296548503|-5.2518296548503|-5.2518296548503|-5.2518296548503|-5.2518296548503|-5.2518296548503|-5.2518296548503|-5.3458084732388|-5.3458084732388|-5.4153426124095||-5.5876144981972|-5.5876144981972|-5.6506827778939|-5.7907586304483|-5.9875724629779|-5.9875724629779|-5.9937470573208|-6.0952190975371|5.1985684819096||5.1985684819096|5.1985684819096|5.0389648749954|4.9182944115142||4.8322712112511|4.7475238827693|4.5233598315967|4.4923443357429|4.2599620073765|4.2599620073765|4.2327356040179|3.9463180167439|3.9463180167439|3.9463180167439|3.8631311636239|3.6909790547986|3.6579000254744|3.6579000254744|3.6579000254744|3.4643334702511|3.4452883524977|3.4452883524977|3.3603202682163|3.32702255044|3.3144693881672||3.252743750855|3.110728834616|3.110728834616|3.110728834616|2.9235875590497|2.686486229174|-3.6354490468622|-3.6354490468622|-3.652281845318|-3.652281845318|-3.652281845318|-3.652281845318|-3.652281845318|-3.652281845318|-3.652281845318|-3.7486465249975|-4.102171518003|-4.102171518003|-4.130190692119|-4.2133527878531|-4.2133527878531|-4.2796637751447|-4.2796637751447|-4.4907375549594|-4.6935973405087|-4.7417749033199|-5.1436386755027|-5.3140429314549|-5.3586589557789|-5.5507320808991|-5.5698244280465|-5.5698244280465|-5.5698244280465|-5.5698244280465|-5.5698244280465|-5.6398049401847|-5.87811658643|-5.9797969479251|-5.9797969479251|-5.9797969479251|-5.9797969479251|-5.9797969479251|-6.020885827242|-6.0954284426224|-6.1549206835971|5.4924425310922|5.4924425310922|5.4924425310922|5.4924425310922|5.4924425310922|5.4924425310922|5.4924425310922|5.4924425310922|5.4924425310922|5.4924425310922|5.4924425310922|5.4924425310922||5.4924425310922|5.3538249805054|-6.3291221693331|-6.3291221693331|-6.3291221693331|-6.3291221693331|-6.3291221693331|-6.3291221693331|-6.3291221693331|-6.3291221693331|-6.3291221693331|-6.5617966999802|-6.5832073400754|-6.5832073400754|-6.5832073400754|-6.5832073400754|-6.6207857606961|-6.826439282553|-6.826439282553|5.5904340060375|5.5904340060375|5.4047658771441|5.4047658771441|5.4047658771441|5.4047658771441|5.1041844255578|5.0827049024515|4.806338840901|4.5858999450389|4.5858999450389|4.5858999450389|4.5858999450389|4.4453944055442|4.0149046677355|3.9765325888073|3.9765325888073|3.9765325888073|3.9765325888073|3.9709132741295|3.9709132741295|3.9709132741295|3.9709132741295|3.9709132741295||3.9709132741295|3.8261156808073|3.8261156808073|3.8261156808073|3.8261156808073|3.8261156808073|3.8261156808073|3.8261156808073|3.8261156808073|3.8261156808073||3.8261156808073|3.8261156808073|3.8261156808073|3.7873505233322|3.7276115018564|3.4929156811686|3.4929156811686|3.2090729907322|-3.8143759249223|-3.8143759249223|-3.8143759249223|-3.8143759249223|-3.8295674364393|-3.8295674364393||-3.8295674364393|-3.8295674364393|-3.8295674364393|-3.8295674364393|-3.8295674364393|-3.8295674364393|-3.8295674364393|-3.8295674364393|-3.8295674364393|-3.8295674364393|-3.8295674364393|-3.8295674364393|-3.8295674364393|-3.8295674364393|-3.8295674364393|-3.9300081774731|-4.3000092423778|-4.6883436879429|-4.765937151833|-4.7864707859396|-4.7864707859396|-4.7864707859396|-4.7916342187854|-5.0304270771844|-5.2293634180341|-5.3521378405673|-5.3521378405673|-5.3521378405673|-5.4312640702044|-5.5251358548684|-5.5251358548684|-5.5251358548684|-5.7405565623755|-5.9422106595025|-5.9422106595025||-5.9422106595025|-5.9913450712612|-6.0658757420792|-6.0658757420792|-6.0658757420792|-6.0658757420792|-6.0658757420792|-6.0658757420792|-6.0658757420792|-6.0658757420792|-6.0658757420792|-6.0658757420792|-6.0658757420792|-6.0658757420792|-6.0658757420792|-6.0658757420792|-6.0658757420792|-6.0658757420792|-6.0658757420792|-6.5459730064884|-6.7627275333503|-6.7627275333503|-6.7627275333503|-7.2719751580666|-7.4057581963228|-7.4057581963228|-7.4057581963228|-7.4057581963228|-7.4057581963228|-7.4057581963228|-7.6412201526085
01925|16210|/equities/griffin-land---nu|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.740957882844|66.740957882844|66.643841057842|66.636098120655|66.636098120655|66.636098120655|66.636098120655||66.636098120655|66.600663527344|66.585738456354|66.524707039314|66.493341196855|66.493341196855|66.470485473955|66.470485473955|66.452762790614|66.431311896914|66.431311896914|66.385320338047|66.385320338047|66.373141301312||66.373141301312|66.373141301312|66.373141301312|66.373141301312|66.373141301312|66.373141301312|66.351976232764|66.351976232764|66.351976232764|66.351976232764|66.351976232764|66.351976232764|66.351976232764|66.351976232764|66.351976232764|66.351976232764|66.351976232764|66.292195034288|66.272438791353|66.208267612544|66.189740096295|66.149712998298|66.130790982673|66.05921542427|66.059128944312|66.046918788852|66.046918788852|65.93101704485|65.835454315399|65.835454315399|65.7732863365|65.697733024578|65.683256047545|65.643651427635|65.643651427635||65.643651427635|65.550431945452|65.550431945452|65.42103929269|65.340597891672|65.287328905378|65.276481410436|65.175496575306|65.175496575306|65.175496575306|65.175496575306|65.175496575306|65.175496575306|65.175496575306|65.175496575306|65.175496575306|65.175496575306|65.175496575306|65.175496575306|65.175496575306|65.175496575306|65.175496575306|65.073821476298|65.073821476298|65.040638353026|65.040638353026|65.040638353026|65.040638353026|64.929039850937|64.854486349674|64.524987833866
01926|1057276|/equities/mosaic-acquisition-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.619653538242|11.57794838854|11.534942742943|11.482158577839|11.382398407105|11.297110125361|11.14789946536|-11.521012113852|-11.521012113852|-11.521012113852|-11.521012113852
01927|1169942|/equities/bioventus|R2000GROWTH/R2000VALUE|-5.066199475713|-5.0807773340492|-5.0983416722716|-5.0983416722716|-5.0983416722716|-5.0983416722716|-5.0983416722716|-5.0983416722716|-5.0983416722716|-5.0983416722716|-5.0983416722716|-5.0983416722716|-5.1692685205077|4.5022668356926|4.5022668356926|4.5022668356926|4.5022668356926|4.5022668356926|4.5022668356926||4.5022668356926|4.5022668356926|4.5022668356926|4.5022668356926|4.5022668356926|4.5022668356926|4.5022668356926|4.5022668356926|4.5022668356926||4.5022668356926|4.5022668356926|4.4158519898555|4.4075952907195||4.4075952907195|4.4075952907195|4.4075952907195|4.4075952907195|4.1984395340406|4.1685239375548|4.1685239375548|4.1685239375548|4.1685239375548|4.1685239375548|4.1685239375548|4.1413875223218|3.7555418413015|3.5422687178554|3.5011317603789|3.3308748360308|3.3308748360308|3.3308748360308|3.282710890993|3.282710890993|3.282710890993||3.282710890993|3.282710890993|3.282710890993|3.282710890993|3.282710890993|3.282710890993|3.282710890993|3.282710890993|3.282710890993|3.282710890993|3.282710890993|3.282710890993|3.282710890993|3.282710890993|3.1069010551599|3.0420999462992|3.0420999462992|2.8417776884403|-3.4857373552865|-3.4857373552865|-3.4857373552865|-3.4857373552865|-3.4857373552865|-3.4857373552865|-3.4857373552865|-3.4857373552865|-3.4857373552865|-3.4857373552865|-3.4857373552865|-3.4857373552865|-3.4857373552865|-3.4857373552865|-3.4857373552865|-3.4857373552865|-3.4857373552865|-3.4857373552865|-3.4857373552865|-3.4857373552865|-3.4857373552865|-3.4857373552865|-3.4857373552865|-3.4857373552865|-3.4857373552865|-3.5018970919258|-3.6229413165656|-3.6862101461127|-3.6862101461127|-3.6862101461127|-3.7269001962558|-3.8115558891182|-3.8628398211669|-3.9664885900497|-4.0249872761832|-4.0637414541362|-4.1992016861304|-4.3872350928369|-4.4780390259494||-4.6067101289684|-4.6335668089053|-4.6711852155417|-4.8363169919882|-4.9703522535864|-4.9915024541819|-5.1061488086092|-5.1061488086092|-5.1061488086092|-5.3289129637706|-5.3289129637706|-5.3289129637706|3.9361625513634|3.9361625513634|3.7830083459837|3.5846426056737|3.3268250411213|3.2320277630687|3.1278086568912|2.969566246855|2.969566246855|2.845187752527|2.845187752527|2.845187752527|2.845187752527|2.845187752527|2.845187752527|2.845187752527|2.845187752527|2.8290029700553|2.8290029700553|2.8290029700553|2.8290029700553|2.8290029700553|2.8290029700553|2.8290029700553|2.8290029700553|2.8290029700553|2.7711144615053|2.6546388027623|2.6546388027623|2.6546388027623|2.6546388027623||2.6546388027623|2.6546388027623|2.6546388027623|2.6546388027623|2.6546388027623|2.6546388027623|2.6546388027623|2.6546388027623|2.6546388027623|2.6546388027623||2.6546388027623|2.6546388027623|2.2757096155435|2.1696774412029|2.0805116038122|2.0805116038122|2.0805116038122|2.0805116038122|2.0805116038122|2.0805116038122|2.0805116038122|1.9859570096112|1.9859570096112|1.9859570096112||1.8122800268704|1.7727609649824|1.6363567528379|1.4848408099955|1.3298953826715|1.3298953826715|1.0448559848787|0.92889442099481|0.92889442099481|0.92828274715111|0.91864741232842|-1.2203250540752|-1.2203250540752|-1.2203250540752|-1.2203250540752|-1.2203250540752|-1.2203250540752|-1.2552167125828|-1.2845685325604|-1.3267761626223|-1.3298063684965|-1.3298063684965|-1.3298063684965|-1.3298063684965|-1.3298063684965|-1.3502515178549|-1.4062906152262|-1.4493228800047|-1.4586920812117|-1.4679911947236|-1.5311012705151|-1.5706681101392|-1.5843534898836|-1.5981137269798|-1.5981137269798||-1.5981137269798|-1.5981137269798|-1.5981137269798|-1.5981137269798|-1.5981137269798|-1.7184818777843|-1.7488687406429|-1.8666101821994|-1.8666101821994|-1.8666101821994|-1.9673445697996|-1.9872011362406|-1.9872011362406|-1.9872011362406|-2.1313345497287|-2.3067605633908|-2.3297339434286|-2.3585933110073|1.5460905625899|1.5460905625899|1.5460905625899|1.5460905625899|1.5460905625899|1.5460905625899|1.5460905625899|1.5460905625899|1.5460905625899|1.5460905625899|-1.9223994000665|-1.9626104151664|-2.0026782657767
01928|20234|/equities/haverty-furniture-companies-inc|R2000GROWTH/R2000VALUE|33.35866109698|33.35866109698|33.35866109698|33.35866109698|33.35866109698|33.35866109698|33.35866109698|33.35866109698|33.35866109698|33.35866109698|33.35866109698|33.35866109698|33.35866109698|33.35866109698|33.35866109698|33.35866109698|33.35866109698|33.35866109698|33.35866109698||33.35866109698|33.35866109698|33.35866109698|33.35866109698|33.35866109698|33.35866109698|33.35866109698|33.35866109698|33.35866109698||33.35866109698|33.35866109698|33.137402659974|32.759506097941||32.759506097941|32.416485213294|32.416485213294|32.416485213294|32.416485213294|32.416485213294|31.698872247288|30.283448641287|30.283448641287|30.283448641287|30.089994051707|29.846363818863|29.846363818863|29.846363818863|29.846363818863|29.846363818863|29.846363818863|29.846363818863|29.846363818863|29.846363818863|29.846363818863||29.405387335596|29.344418982198|29.049442798484|28.871393844573|28.871393844573|28.871393844573|28.277571012673|26.813968342871|26.551221744324|26.551221744324|26.551221744324|26.551221744324|26.117467765571|25.793852148852|-28.150446202582|-28.150446202582|-28.150446202582|-28.360823607252|-28.599725802526|-29.180028685579|-29.224477618546|-29.454696701203|-29.783205869248|-29.783205869248|-29.783205869248|-29.783205869248|-29.783205869248|-29.783205869248|-29.783205869248|-29.783205869248|-29.783205869248|-29.783205869248|-29.783205869248|-29.783205869248|-29.783205869248|-30.388561648848|-30.858402590755|-30.960920620362|-30.960920620362|-30.960920620362|-30.960920620362|-31.126022975091|-31.360026536654|-31.748917882388|-31.813374771248|-31.813374771248|-31.813374771248|-31.813374771248|-31.813374771248|-31.813374771248|-31.813374771248|-31.813374771248|-31.813374771248|-31.813374771248|-31.813374771248|-32.651249317738|-33.275831545296||-33.466403125699|-33.466403125699|-33.466403125699|-33.466403125699|-33.466403125699|-33.466403125699|-33.681029336167|-33.681029336167|-34.198699333616|-34.930220235661|-35.156355554611|-35.293729869028|-35.631364495114|-35.949849506833|-36.13649791768|-36.484445219604|-36.484445219604|-36.484445219604|-36.484445219604|-36.484445219604|-36.484445219604|-36.484445219604|-36.484445219604|33.289054984734|33.289054984734|32.79839697909|32.47044002824|32.202154713792|32.017950249957|31.955499438496|31.77000001189|31.715555543335|31.595617685751|31.235130321136|30.921809526671|30.375066064452|30.095630299885|29.845143463699|29.065438220333|28.315607237702|28.315607237702|28.315607237702|28.315607237702||28.315607237702|28.315607237702|28.315607237702|27.892619530233|27.321849522626|26.553706914635|26.553706914635|26.553706914635|26.553706914635|26.553706914635||26.553706914635|26.553706914635|26.553706914635|26.551896393797|26.04783540069|26.04783540069|25.973149355903|25.780778099713|-28.073564175748|-28.073564175748|-28.073564175748|-28.073564175748|-28.073564175748|-28.073564175748||-28.073564175748|-28.393319858682|-28.393319858682|-28.393319858682|-28.393319858682|-28.393319858682|-28.393319858682|-28.393319858682|-28.393319858682|-28.50134382279|-28.50134382279|-28.50134382279|-28.789826923292|-28.896751569025|-29.190900984768|-29.190900984768|-29.190900984768|-30.737667604026|-31.73931565771|-31.73931565771|-31.73931565771|-31.73931565771|-31.73931565771|-32.033685106807|-32.846316013924|-33.990575182926|-33.990575182926|-33.990575182926|-33.990575182926|-33.990575182926|-33.990575182926|-33.990575182926|-33.990575182926|-33.990575182926|-33.990575182926||-33.990575182926|-34.233524063624|-34.233524063624|-34.233524063624|-34.233524063624|-34.233524063624|-34.233524063624|-34.233524063624|-34.233524063624|-34.233524063624|-34.643359850288|-34.964136091935|-34.964136091935|-34.964136091935|-34.964136091935|-35.156234411163|-35.156234411163|-35.156234411163|-35.156234411163|-35.530260884942|-36.230289287237|-37.228605715067|-37.741873069638|34.440755658408|34.440755658408|34.440755658408|34.440755658408|34.440755658408|34.440755658408|33.887951931915|33.887951931915
01929|21139|/equities/stepan-comp|R2000GROWTH/R2000VALUE|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985||87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985|87.983110745985||87.983110745985|87.983110745985|87.983110745985|87.983110745985||87.49484500205|85.746143287849|85.746143287849|85.746143287849|85.746143287849|85.746143287849|85.746143287849|80.868889568091|80.868889568091|80.868889568091|80.868889568091|80.590052319457|80.590052319457|79.291724206|78.061360466247|77.678179753892|77.460198098943|77.103553646721|76.129229936243|75.760534296699|75.649759515864||74.526954898947|74.274672042124|73.972972140039|73.801631540419|73.35262406211|73.35262406211|71.150070126269|71.150070126269|71.150070126269|71.150070126269|71.150070126269|71.150070126269|71.150070126269|70.611742160291|68.858221704864|68.858221704864|68.858221704864|68.838580536736|66.912821857886|66.912821857886|66.826244145532|66.826244145532|66.826244145532|66.21082960886|64.774851553111|63.255702179426|-70.324349580925|-70.324349580925|-70.324349580925|-72.482056497116|-73.12311434589|-74.267833319247|-74.267833319247|-75.350370609032|-75.992078793564|-76.317868564436|-77.50123993325|-79.189438040253|-79.40564139422|-79.40564139422|-79.40564139422|-79.783487776211|-80.532210962961|-81.889172493297|-82.56510770197|-84.023963757661|-84.023963757661|-84.023963757661|-84.023963757661|-84.023963757661|-84.023963757661|-84.023963757661|-84.438965716365|-84.438965716365|-85.736624521683|-87.815699253557|-89.77354882611||-91.000000763215|-91.000000763215|-91.000000763215|-91.000000763215|-91.000000763215|-91.000000763215|-91.000000763215|-91.161665175002|-92.148792502661|-92.325326969645|-93.482860196985|-93.812021058309|-93.998997363236|-95.13055150684|90.017211854769|90.017211854769|90.017211854769|90.017211854769|90.017211854769|90.017211854769|90.017211854769|90.017211854769|90.017211854769|90.017211854769|90.017211854769|90.017211854769|90.017211854769|90.017211854769|90.017211854769|90.017211854769|90.017211854769|90.017211854769|-96.408805393787|-96.408805393787|-96.408805393787|-96.408805393787|-96.408805393787|-96.408805393787|-96.408805393787|-96.408805393787|-96.408805393787|91.193410554334|91.193410554334||91.193410554334|91.193410554334|91.193410554334|91.193410554334|91.193410554334|91.193410554334|91.193410554334|91.193410554334|91.193410554334|91.193410554334||91.193410554334|91.193410554334|91.193410554334|91.193410554334|91.193410554334|91.193410554334|91.193410554334|91.193410554334|89.786595618045|89.786595618045|89.786595618045|89.786595618045|89.786595618045|89.786595618045||89.786595618045|89.786595618045|89.786595618045|89.786595618045|-96.620819287045|-96.620819287045|-96.620819287045|-96.620819287045|-96.620819287045|-96.684084250288|-96.684084250288|-97.034794623937|-97.26576866992|-97.26576866992|-97.26576866992|-97.26576866992|-97.26576866992|-97.26576866992|-97.26576866992|-99.054328401036|-99.054328401036|-99.054328401036|-99.054328401036|-102.12411187219|-103.27797054626|-103.27797054626|-103.27797054626|-103.27797054626|-103.27797054626|-103.27797054626|-103.27797054626|-103.27797054626|-103.27797054626|-103.27797054626|-103.27797054626||-103.27797054626|-103.27797054626|-103.27797054626|-103.27797054626|-103.27797054626|-103.27797054626|-103.27797054626|-103.27797054626|-103.27797054626|-103.27797054626|-103.27797054626|-103.27797054626|-103.27797054626|-103.27797054626|-103.27797054626|-103.27797054626|-103.27797054626|-103.68446981585|-103.68446981585|-104.7810773019|-107.63619795154|-107.96133158285|-108.97458015635|-111.04260883151|-111.04260883151|-111.04260883151|-111.70901044009|-112.32822671379|-112.32822671379|-112.32822671379|-113.26942216517
01930|1171992|/equities/edgewise-therapeutics|R2000GROWTH|16.795352574063|16.560969056766|16.385521347965|15.863635415993|15.23226589622|15.23226589622|15.228906678512|14.259483006945|14.259483006945|13.613870783372|12.975967111106|12.318019167047|12.298177100399|12.077980201751|10.853778328399|9.7541977188103|-12.351887071268|-12.351887071268|-12.351887071268||-12.351887071268|-12.351887071268|9.3903465026922|9.3903465026922|9.3903465026922|9.3903465026922|9.3903465026922|9.3903465026922|9.3903465026922||9.3903465026922|9.3903465026922|9.0092241757785|7.6833880028208||7.6833880028208|7.1428245066958|7.1428245066958|6.9803608787675|6.2559428907495|6.2559428907495|5.9882700417948|5.7783808562764|5.7783808562764|5.7783808562764|5.7783808562764|-6.9023892518988|-6.9023892518988|-6.9023892518988|-6.9023892518988|-6.9023892518988|-6.9023892518988|-6.9023892518988|-6.9023892518988|-6.9023892518988|-6.9023892518988||-6.9023892518988|-6.9023892518988|-6.9023892518988|-6.9023892518988|-6.9023892518988|-6.9023892518988|-6.9023892518988|-6.9023892518988|-6.9023892518988|-7.3857104907555|5.9344357983496|5.9344357983496|5.9344357983496|5.9344357983496|5.9344357983496|5.9344357983496|5.9344357983496|5.9344357983496|5.9344357983496|5.9344357983496|5.9344357983496|5.9344357983496|5.9344357983496|5.9344357983496|5.9344357983496|5.9344357983496|5.9344357983496|5.9344357983496|5.9344357983496|5.9344357983496|5.9344357983496|5.9344357983496|5.9344357983496|5.9344357983496|-6.8583653975177|-6.8583653975177|-6.8583653975177|-6.8583653975177|-6.8609616015407|-7.068074011795|-7.068074011795|-7.068074011795|-7.068074011795|-7.1450821823458|-7.3812023474751|-7.4093415818808|-7.4776905998254|-7.5423139351121|-7.5423139351121|-7.5423139351121|-7.5423139351121|-7.5423139351121|-7.5423139351121|-7.5423139351121|-7.5423139351121|-7.5423139351121|-7.5458109935767||-7.5458109935767|-7.5458109935767|-7.6622748483579|-7.6622748483579|-7.6622748483579|-7.6622748483579|-7.6622748483579|-7.6622748483579|-7.6622748483579|-7.6622748483579|-7.6622748483579|-7.6622748483579|-7.6622748483579|-7.6622748483579|-7.6622748483579|-7.6622748483579|-7.6622748483579|-7.6622748483579|-7.7108609532162|-7.783734385045|-7.9663717921924|-7.9843018249617|-8.0947798839262|-8.3425037889837|-8.3425037889837|-8.3425037889837|-8.3425037889837|-8.507080361961|-8.507080361961|-8.507080361961|-8.507080361961|-8.507080361961|-8.507080361961|-8.6506445647596|-8.7487794673438|-8.7487794673438|-8.7487794673438|-8.7487794673438|-8.7487794673438|-8.9583081389645|-8.9583081389645|-9.1370089214356|-9.1855573160461||-9.1855573160461|-9.1855573160461|-9.1855573160461|-9.1855573160461|-9.1855573160461|-9.1855573160461|-9.5533747389374|-9.9698163618045|-10.190029606708|7.986351090159||7.986351090159|7.986351090159|7.986351090159|7.986351090159|7.986351090159|7.986351090159|7.986351090159|7.9137235543088|7.7495412231808|7.7495412231808|7.7495412231808|7.7495412231808|7.7495412231808|7.7495412231808||7.7495412231808|7.7495412231808|7.7495412231808|7.7495412231808|7.7495412231808|7.7495412231808|7.7495412231808|7.7495412231808|7.7495412231808|7.7495412231808|7.7495412231808|7.7495412231808|7.7495412231808|7.6302365934561|7.6302365934561|7.5013738380218|7.3770582548058|7.3770582548058|7.3770582548058|7.3770582548058|6.4628425562025|6.118502586378|5.7597066390826|5.7597066390826|5.5342673004794|5.5342673004794|-7.1836623159288|-7.1836623159288|-7.1836623159288|-7.1836623159288|-7.1836623159288|-7.1836623159288|-7.1836623159288|-7.433791342404|-7.6583791739703||-7.7917026893299|-7.7917026893299|-8.0602254752761|-8.3046947722574|-8.3283295275525|-8.3283295275525|-8.3283295275525|-8.3283295275525|-8.3283295275525|-8.3830937413988|-8.4451930289596|-8.6129922607574|-8.8958247214593|-8.994805339314|-9.0145056814369|-9.1716731489164|-9.2954701251964|-9.4809506227917|-9.4809506227917|-9.5549457128784|-9.9602170052286|-10.243018581046|-10.38890987146|-10.787121833564|9.1854672786445|9.1854672786445|9.1854672786445|9.1854672786445|9.1854672786445|9.1854672786445|9.1854672786445
01931|1167330|/equities/neogames-sa|R2000GROWTH|-28.498775159703|-28.498775159703|-28.498775159703|-28.498775159703|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636|-28.545175401636||-28.709083283685|-28.844422084344|-28.844422084344|-28.844422084344|-28.903297861727|-28.903297861727|-28.9678996035|-28.9678996035|-29.018221531592||27.872530449008|27.765589807404|27.73176680447|27.645851780324||27.622746752333|27.622746752333|27.622746752333|27.622746752333|27.622746752333|27.524163456571|27.317959277511|27.201065664689|27.144402834123|27.144402834123|27.126895728362|27.126895728362|27.126895728362|27.126895728362|26.994883765393|26.981397988193|26.886553845795|26.88278779497|26.723675192619|26.609083958494|26.573982578767||26.408313387249|26.293681058193|26.257923877796|26.096249779684|25.89860959475|25.774566496133|25.408406827979|25.322839608959|25.322839608959|25.322839608959|25.322839608959|25.322839608959|25.322839608959|25.322839608959|-26.296002883013|-26.296002883013|-26.296002883013|-26.296002883013|-26.296002883013|-26.296002883013|-26.296002883013|-26.468335701687|-26.763151144167|-26.819778128919|-26.819778128919|-26.819778128919|-26.819778128919|-27.005864430862|-27.266486540897|-27.266486540897|-27.266486540897|-27.266486540897|-27.266486540897|26.695143174904|26.695143174904|26.695143174904|26.695143174904|26.695143174904|26.695143174904|26.695143174904|26.695143174904|26.695143174904|26.693914034756|26.693914034756|26.693914034756|26.693914034756|26.648947856759|26.648947856759|26.648947856759|26.648947856759|26.648947856759|26.648947856759|26.648947856759|26.617164450592|26.512858980607|26.512858980607|26.389887843248||26.389887843248|26.215430402885|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|26.197260931189|-27.384794366173|-27.384794366173|-27.384794366173|-27.384794366173|-27.384794366173|-27.384794366173|-27.384794366173|-27.384794366173|-27.384794366173|-27.384794366173|-27.384794366173||-27.384794366173|-27.384794366173|-27.384794366173|-27.894216788933|26.192286500132|26.192286500132|26.192286500132|26.192286500132|26.192286500132|26.192286500132||26.192286500132|26.192286500132|26.192286500132|26.192286500132|26.192286500132|26.192286500132|26.192286500132|26.192286500132|26.192286500132|26.192286500132|26.114761998031|26.040846588185|25.933163168221|25.916847973167||25.878164694374|25.761429227455|25.761429227455|25.761429227455|25.761429227455|25.568253849462|25.411965315558|25.136806003492|25.053710127369|25.053710127369|-14.663237378334|-14.663237378334|-14.663237378334|-14.663237378334|-14.663237378334|-14.663237378334|-14.663237378334|-14.8780414234|-15.014491042649|-15.221378707394|-15.280513492025|-15.280513492025|-15.295570760741|-15.422823418529|-15.422823418529|-15.710914600062|-16.142682698223|-16.236313928998|-16.871431930617|-16.871431930617|-16.871431930617|-16.871431930617|-16.871431930617|-16.871431930617|-16.871431930617||-16.871431930617|-16.871431930617|-16.871431930617|-16.871431930617|-16.871431930617|-16.871431930617|-16.871431930617|-16.896035149975|-17.060537401153|-17.060537401153|-17.241554629328|-17.241554629328|-17.241554629328|-17.241554629328|-17.241554629328|-17.241554629328|-17.241554629328|-17.241554629328|-17.241554629328|-18.155060542427|14.376546014207|14.376546014207|14.376546014207|13.281982661345|13.281982661345|13.245102083068|13.245102083068|12.87282211951|12.87282211951|12.87282211951|12.87282211951
01932|30875|/equities/ntn-buzztime|R2000GROWTH/R2000VALUE|1.3736307240575|1.3736307240575|1.3736307240575|1.3736307240575|1.3736307240575|1.3736307240575|1.3736307240575|1.3325687604001|1.3325687604001|1.3307255615485|1.3307255615485|1.316726043844|1.316726043844|-1.7822669927315|-1.7822669927315|-1.7822669927315|-1.8958744477383|1.4324499573117|1.4324499573117||1.4324499573117|1.4324499573117|1.4324499573117|1.3988333041807|1.3660259241682|1.3633954121914|1.3352894004017|1.2622993054025|1.2285468374013||1.2285468374013|1.2285468374013|1.2285468374013|1.1973964742289||1.0717293809372|1.0215978838068|1.0215978838068|1.0215978838068|1.0215978838068|1.0215978838068|1.0215978838068|1.0215978838068|1.0215978838068|1.0215978838068|0.86858108055393|0.81864561650267|0.77122291826662|-1.2445705699814|-1.2445705699814|-1.2445705699814|-1.2445705699814|-1.2747450755584|-1.3315167710237|-1.4200186580478|-1.4297095636591||-1.4633822188535|-1.4633822188535|-1.5703746395817|-1.5838384581396|-1.5860816320654|-1.6323240819768|-1.6615211900954|-1.6743790238968|-1.7160712049926|-1.778606857031|-1.8271942763777|-1.8271942763777|-1.834960351305|-1.869400419479|-1.8942842987249|-1.8942842987249|-1.8942842987249|-1.9616381489645|-1.9852804485186|-1.9852804485186|-1.9852804485186|-2.1400338812255|-2.2278154341802|-2.329090675261|-2.329090675261|-2.4259747422601|-2.4259747422601|-2.4259747422601|-2.4259747422601|-2.4259747422601|-2.5210830411277|-2.5619645340533|-2.5746105625994|-2.5812289732924|-2.5812289732924|-2.5943764865653|-2.6918729411546|-2.6918729411546|-2.7077451234206|-2.7077451234206|-2.7077451234206|-2.7077451234206|-2.7208277655028|-2.7659198920355|-2.7899109567123|-2.7972393646409|-2.7972393646409|-2.7972393646409|-2.7972393646409|-2.7972393646409|-2.835653120375|-2.835653120375|-2.835653120375|-2.835653120375|-2.835653120375|-2.835653120375|-2.835653120375||-2.835653120375|-2.835653120375|-2.835653120375|-2.835653120375|-2.835653120375|-2.835653120375|-2.835653120375|2.2536406946824|2.2536406946824|2.2536406946824|2.2536406946824|2.2536406946824|2.2536406946824|2.2536406946824|2.2536406946824|2.2536406946824|2.2536406946824|2.2536406946824|2.2536406946824|2.2536406946824|2.2536406946824|2.2536406946824|2.2536406946824|2.2536406946824|2.2536406946824|2.2536406946824|2.2536406946824|2.2536406946824|2.2536406946824|2.2536406946824|2.2536406946824|2.2536406946824|2.2536406946824|2.2536406946824|2.2536406946824|2.2536406946824|-2.7506353020135|-2.7506353020135|-2.7506353020135|-2.7506353020135|-2.7506353020135|-2.7506353020135|-2.7506353020135||-2.7506353020135|-2.7506353020135|-2.7506353020135|-2.7506353020135|-2.7506353020135|-2.7506353020135|-2.7506353020135|-2.7506353020135|-2.7506353020135|-2.7506353020135||-2.7506353020135|-2.7506353020135|-2.7506353020135|-2.7506353020135|-2.7506353020135|-2.7506353020135|-2.7506353020135|-2.7716122436015|-2.7716122436015|-2.7716122436015|-2.7716122436015|-2.7716122436015|-2.7716122436015|-2.7716122436015||-2.7716122436015|-2.7716122436015|-2.8351524061062|-3.0427083644711|-3.2282203870176|-3.295244900955|-3.3978150694186|-3.3978150694186|-3.3978150694186|-3.3978150694186|-3.4100073212633|-3.4100073212633|-3.4100073212633|-3.4100073212633|-3.4100073212633|-3.4100073212633|-3.4100073212633|-3.4100073212633|-3.4100073212633|-3.4100073212633|-3.4100073212633|-3.4713081247552|-3.6127423320594|-3.7180359533961|-3.7986399522022|-3.8324629840759|-3.8324629840759|-3.8324629840759|-3.8324629840759|-3.8324629840759|-3.8324629840759|-3.8324629840759|-3.8938477632633|-3.9141351756213|-3.9141351756213||-3.9141351756213|-3.9141351756213|-4.0172446366546|-4.0299649765087|-4.0299649765087|-4.0299649765087|-4.0299649765087||-4.0299649765087|-4.0299649765087|-4.0299649765087|-4.0299649765087|-4.0299649765087|-4.0299649765087|-4.0299649765087|-4.0299649765087|-4.0299649765087|-4.2513388980311|-4.2823210412574|-4.4120220129165|-4.4120220129165|-4.4120220129165|-4.4120220129165|-4.4911910764015|-4.5114568330222|-4.6032354144447|-4.621473360862|-4.621473360862|-4.621473360862|-4.7267992227842|-4.7267992227842
01933|945080|/equities/pacific-datavisn|R2000GROWTH/R2000VALUE|-32.2108297477|-32.2108297477|-32.2108297477|-32.2108297477|-32.2108297477|-32.2108297477|-32.2108297477|-32.2108297477|-32.2108297477|-32.2108297477|-32.2108297477|-32.2108297477|-32.2108297477|-32.2108297477|-32.2108297477|-32.2108297477|-32.31286601334|-32.801517584911|-32.823907961439||-33.754620355578|-33.98957792279|-34.449253781602|-34.645559558123|-35.076734499633|-35.866370682915|-35.922307880082|-35.922307880082|33.117983032728||33.117983032728|33.117983032728|33.117983032728|33.117983032728||33.117983032728|33.117983032728|33.117983032728|33.117983032728|33.117983032728|33.117983032728|33.117983032728|33.117983032728|33.117983032728|33.117983032728|33.117983032728|32.842386856636|32.568725212557|32.568725212557|32.568725212557|29.965250236175|29.258418518598|-32.36436543056|-32.36436543056|-32.36436543056|-32.36436543056||-32.36436543056|-32.36436543056|-32.36436543056|-32.36436543056|-32.36436543056|-32.36436543056|-32.36436543056|-32.36436543056|-32.36436543056|-32.36436543056|-32.36436543056|-32.36436543056|-32.36436543056|-32.36436543056|-32.36436543056|-32.36436543056|-32.36436543056|-32.36436543056|-32.36436543056|-32.717072747246|-32.901191470905|-33.378939414078|-33.378939414078|-33.791500505604|-33.791500505604|-33.791500505604|-33.791500505604|-33.791500505604|-33.791500505604|-33.791500505604|-33.791500505604|-33.791500505604|-33.791500505604|-33.791500505604|-33.791500505604|-33.791500505604|-33.791500505604|-33.791500505604|-33.791500505604|-33.791500505604|-33.791500505604|-33.791500505604|-33.791500505604|-33.791500505604|-33.791500505604|30.788784469359|30.788784469359|30.788784469359|30.788784469359|30.788784469359|30.458464264221|30.458464264221|30.458464264221|30.458464264221|30.458464264221|30.458464264221|30.458464264221||30.458464264221|30.458464264221|30.392436683091|30.392436683091|30.392436683091|30.392436683091|30.392436683091|30.392436683091|30.392436683091|30.392436683091|30.392436683091|30.392436683091|30.392436683091|30.392436683091|30.211540102863|30.032265212694|28.827517432812|27.453907457594|-30.874062011569|-30.874062011569|-30.874062011569|-30.874062011569|-30.874062011569|-30.874062011569|-31.206735555694|-31.632265611398|-31.632265611398|-31.753011329692|-31.753011329692|-31.753011329692|-31.753011329692|-31.906679161966|-32.048532389468|-32.287813185394|-32.863125269877|-33.379663157506|-33.379663157506|-33.379663157506|-33.379663157506|-33.379663157506|-33.379663157506|-33.844625234652|-34.467267444886||-34.467267444886|-34.467267444886|-34.467267444886|-34.467267444886|-35.247306056422|-35.247306056422|-35.679784981853|-35.69198228744|-36.127759529787|32.185250934154||32.185250934154|32.185250934154|31.570280163586|30.718550365392|30.718550365392|30.718550365392|30.718550365392|30.718550365392|29.88009272439|29.88009272439|29.859307498053|29.859307498053|29.859307498053|29.859307498053||29.859307498053|29.859307498053|29.859307498053|29.859307498053|29.859307498053|29.859307498053|29.859307498053|29.859307498053|29.859307498053|29.859307498053|29.859307498053|29.859307498053|29.859307498053|29.859307498053|29.859307498053|29.859307498053|29.859307498053|29.859307498053|29.859307498053|29.859307498053|29.859307498053|29.859307498053|29.859307498053|29.859307498053|29.859307498053|29.859307498053|29.859307498053|29.859307498053|29.859307498053|29.859307498053|29.859307498053|29.859307498053|29.859307498053|29.859307498053|29.859307498053||29.859307498053|29.698119289694|28.814592399491|28.814592399491|27.548437054834|-31.781299057079|-31.781299057079|-31.781299057079|-31.781299057079|-31.781299057079|-32.713666110649|-33.166463250285|-33.166463250285|-33.166463250285|-33.166463250285|-33.166463250285|-33.166463250285|-33.166463250285|-33.166463250285|-33.166463250285|-33.491348445819|-33.638547200242|-33.638547200242|-33.75312389016|-33.75312389016|-33.75312389016|-33.75312389016|-33.75312389016|-33.75312389016|-33.75312389016|-34.324581502542
01934|1174605|/equities/intapp|R2000GROWTH/R2000VALUE|-45.316345739825|-45.316345739825|-46.843695905985|41.067228112995|41.067228112995|41.067228112995|41.067228112995|41.067228112995|41.067228112995|40.658854151632|40.306684869342|40.306684869342|40.306684869342|39.969649625942|39.703499185957|39.089998629266|38.152221894457|37.400629706067|37.295922061781||36.949113604073|35.140124158334|34.117082838959|-39.724635514122|-39.724635514122|-39.724635514122|35.784488189345|35.784488189345|35.784488189345||35.784488189345|35.784488189345|35.784488189345|35.784488189345||35.784488189345|35.784488189345|35.784488189345|35.784488189345|35.111439331229|35.111439331229|35.111439331229|35.111439331229|35.111439331229|35.111439331229|35.111439331229|35.111439331229|35.111439331229|35.111439331229|35.111439331229|35.111439331229|35.111439331229|35.111439331229|35.111439331229|35.111439331229|35.111439331229||35.111439331229|35.111439331229|35.111439331229|35.111439331229|35.111439331229|35.111439331229|35.111439331229|33.498821691071|33.079781630641|33.079781630641|32.630370290353|32.630370290353|32.630370290353|32.630370290353|32.630370290353|32.630370290353|32.630370290353|32.630370290353|32.630370290353|32.630370290353|32.630370290353|32.630370290353|32.630370290353|32.630370290353|32.630370290353|32.630370290353|32.630370290353|32.630370290353|32.630370290353|32.630370290353|32.630370290353|32.630370290353|32.04818784669|31.61520896438|-35.591752946228|-35.591752946228|-35.591752946228|-35.591752946228|-35.591752946228|-35.591752946228|-35.591752946228|-35.591752946228|-35.591752946228|-36.042679826253|-36.800755120906|-37.993748499972|-37.993748499972|-37.993748499972|-37.993748499972|-37.993748499972|-37.993748499972|-37.993748499972|-37.993748499972|-37.993748499972|-37.993748499972|-37.993748499972|-37.993748499972||-37.993748499972|-37.993748499972|-37.993748499972|-37.993748499972|-37.993748499972|-37.993748499972|-38.429780933957|-38.429780933957|-38.429780933957|-38.429780933957|-38.429780933957|-38.429780933957|-38.429780933957|-38.429780933957|-38.429780933957|-38.429780933957|-38.429780933957|-38.906424599335|-40.171304364387|-40.97728437338|-42.377815182051|-42.470350193802|-42.945207186726|-42.945207186726|-42.945207186726|-42.945207186726|-42.945207186726|-43.063841259244|-43.611411003129|-43.611411003129|-45.052121590526|-45.433259766512|-45.433259766512|-45.433259766512|-45.433259766512|-45.433259766512|-45.433259766512|-45.433259766512|-45.433259766512|-45.433259766512|-45.433259766512|-46.446311519337|-46.720900586129||-47.797103775179|-47.797103775179|-47.797103775179|-47.797103775179|-47.797103775179|-51.487693244258|42.061703030084|42.061703030084|42.061703030084|41.80905207466||41.80905207466|41.68719202761|41.68719202761|41.68719202761|39.774655731565|-44.625346126576|-44.625346126576|-44.625346126576|-44.625346126576|-44.625346126576|-44.625346126576|-44.625346126576|-44.625346126576|-44.625346126576||-44.625346126576|-44.625346126576|-44.625346126576|-44.625346126576|-44.625346126576|-44.625346126576|-44.625346126576|-45.805384466405|39.461174647877|39.461174647877|39.461174647877|39.461174647877|39.461174647877|38.132971517321|-42.446420437028|-42.446420437028|-42.446420437028|-44.005466202818|-44.804407892318|-45.539342255164|-45.624822133965|41.606513087309|41.606513087309|41.606513087309|41.606513087309|41.606513087309|41.606513087309|41.606513087309|41.546125906878|40.78803110964|40.78803110964|40.78803110964|40.717258144825|40.409174894194|40.38165873207||40.38165873207|40.38165873207|40.38165873207|40.238806838329|40.238806838329|39.628398385904|38.964109702531|38.069788504115|37.656430297947|37.160963878043|37.160963878043|36.798107612719|36.798107612719|36.798107612719|36.798107612719|36.798107612719|36.798107612719|36.798107612719|36.798107612719|36.798107612719|36.798107612719|36.798107612719|36.287343012613|35.055379005849|34.790422329836|34.47142295476|34.47142295476|34.444808108235|34.115655164613|33.789061472034|33.577289498753
01935|968972|/equities/syndax-pharmaceuticals|R2000GROWTH/R2000VALUE|19.278122062507|19.265460437982|19.265460437982|18.567456610168|-22.49343916427|-22.49343916427|-22.49343916427|-22.49343916427|-22.49343916427|-22.49343916427|-22.49343916427|-22.49343916427|-23.155488507073|20.000467277525|20.000467277525|20.000467277525|20.000467277525|20.000467277525|20.000467277525||20.000467277525|20.000467277525|20.000467277525|19.911631770662|19.279589966195|19.127530274498|19.127530274498|19.127530274498|19.127530274498||19.127530274498|19.127530274498|18.965032561739|18.626547795887||18.319348103862|17.358651559378|17.358651559378|17.358651559378|17.358651559378|17.358651559378|16.808223531009|15.389137583046|15.150153192181|15.02320120454|15.02320120454|15.02320120454|15.02320120454|14.825309713684|14.825309713684|14.638339982605|14.638339982605|13.971154568566|13.481741644082|13.481741644082|13.481741644082||13.272516485673|13.272516485673|13.272516485673|12.920219099767|12.818603006712|12.818603006712|12.689478970614|12.689478970614|12.689478970614|12.689478970614|12.689478970614|12.689478970614|12.689478970614|12.689478970614|12.245164925353|11.889627834709|11.324030554462|-13.567410786486|-13.567410786486|-13.567410786486|-13.567410786486|-13.567410786486|-13.567410786486|-13.90990091202|-14.109889993373|-14.548766252403|-14.803087578149|-14.803087578149|-14.875463708607|-15.542181686525|-15.571678724188|-15.571678724188|-15.571678724188|-15.571678724188|-15.584365781036|-15.66679555386|-16.284216790394|-17.23299843811|-17.23299843811|-17.23299843811|-17.429998684183|-17.693949040385|-17.693949040385|-18.073831885624|-18.323702010367|-18.850691010393|-18.981789670429|-19.133608192031|-19.133608192031|-19.133608192031|-19.278683007284|-19.278683007284|-19.821313448001|-20.095903788726|-20.224028148468|-20.224028148468|-20.224028148468||-20.224028148468|-20.224028148468|-20.224028148468|-20.224028148468|-20.224028148468|-20.224028148468|-20.224028148468|-20.503210671665|-20.503210671665|-20.503210671665|-20.503210671665|-20.503210671665|-20.503210671665|-20.742677511905|-20.889975881284|-20.948860856896|-21.028883665685|-21.028883665685|-21.028883665685|-21.898759225877|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201||19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201||19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.535655657201||19.535655657201|19.535655657201|19.535655657201|19.535655657201|19.329617782599|-22.253703828498|-22.253703828498|-22.253703828498|-22.253703828498|-22.253703828498|-22.253703828498|-22.253703828498|-22.253703828498|-22.253703828498|-22.253703828498|-22.253703828498|-22.253703828498|-22.253703828498|-22.253703828498|-22.253703828498|-22.253703828498|-22.253703828498|-22.253703828498|-22.253703828498|-22.253703828498|-22.253703828498|-22.253703828498|-22.253703828498|-22.253703828498|-22.253703828498|-22.253703828498|-22.253703828498|-22.253703828498|-22.253703828498|-22.50217008132||-22.946855963803|-23.035395875614|-23.375994751896|-23.983935625581|-23.983935625581|-23.983935625581|-24.283896028375|-24.283896028375|-24.283896028375|-24.283896028375|-24.634883946153|-25.186516234898|-25.186516234898|-25.186516234898|-25.186516234898|-25.398906864087|-25.51017344148|-25.808124881809|-25.808124881809|-25.808124881809|-26.768473154776|-27.063303212847|-27.153830975325|-27.153830975325|-27.288020371277|-27.288020371277|-27.288020371277|-27.288020371277|-27.288020371277|-27.368910947197|-28.147123406059
01936|102891|/equities/amphastar-p|R2000GROWTH/R2000VALUE|-57.327953726369|-57.327953726369|-57.327953726369|-57.327953726369|-57.992137068199|-58.554596496607|-58.792328279311|-60.351475204687|-60.416645076514|-60.416645076514|-60.416645076514|-61.122862739299|-62.06404741046|-62.404159899203|-62.404159899203|-62.404159899203|-62.404159899203|-62.404159899203|-62.404159899203||-62.404159899203|-62.404159899203|-64.495178615217|-64.636667616589|57.006693713616|57.006693713616|56.139681145825|56.044051643719|56.044051643719||56.044051643719|56.044051643719|55.682834727356|55.197595497843||53.746769772362|53.746769772362|53.746769772362|53.746769772362|53.746769772362|53.746769772362|53.746769772362|53.746769772362|53.200016772222|53.200016772222|53.200016772222|53.200016772222|53.200016772222|53.200016772222|53.200016772222|51.486816866609|51.486816866609|51.486816866609|51.486816866609|51.486816866609|51.486816866609||51.486816866609|51.486816866609|50.470005742294|50.470005742294|50.470005742294|50.470005742294|49.506393370344|46.765438646424|46.345763730063|44.754183821163|-48.959848620976|-48.959848620976|-48.959848620976|-48.959848620976|-48.959848620976|-48.959848620976|-48.973701038582|-48.973701038582|-49.085223876352|-49.256409657128|-49.3740427363|-49.47036170519|-49.47036170519|-49.545842786403|-49.545842786403|-49.545842786403|-49.545842786403|-49.545842786403|-49.545842786403|-49.545842786403|-49.545842786403|-49.545842786403|-49.545842786403|-49.545842786403|-49.545842786403|-49.545842786403|-49.545842786403|-50.478157727554|-50.653137918799|-50.653137918799|-50.653137918799|-50.653137918799|-50.653137918799|-50.99237605873|-51.078750735557|-51.872901129178|-51.872901129178|-52.665431804927|-52.665431804927|-53.371313328513|-53.864150629819|-53.864150629819|-56.616385884713|-56.616385884713|-57.732650804995|-57.876835558678|-58.964261079127||-59.512630516583|-59.512630516583|-59.512630516583|-59.512630516583|-59.775701582757|-60.348556161288|-60.672848309514|-60.672848309514|-60.672848309514|-61.194946087728|-61.194946087728|-62.361113495362|-62.361113495362|-62.361113495362|-62.361113495362|-62.361113495362|-65.353389953108|59.161795747607|59.161795747607|58.12619821271|58.12619821271|57.378553408612|56.518949316861|56.49585181258|56.49585181258|56.49585181258|56.49585181258|56.49585181258|56.49585181258|56.49585181258|56.49585181258|56.49585181258|56.49585181258|54.306500233786|52.583178879475|52.583178879475|52.583178879475|52.583178879475|52.583178879475|52.583178879475|52.583178879475|52.583178879475|52.583178879475||52.583178879475|52.023825571143|52.023825571143|52.023825571143|52.023825571143|52.023825571143|52.023825571143|51.793697274618|50.513994972896|49.196851510683||48.833106962486|45.887740205442|43.826444703909|43.742782255646|42.658092548048|42.360018520193|42.360018520193|41.95696918638|41.95696918638|41.95696918638|41.95246794126|41.053574057658|40.450640011982|40.214330568529||39.865154233836|39.865154233836|39.865154233836|39.865154233836|39.361280617077|39.330313983845|38.879792018387|37.943151469201|37.828014085285|37.828014085285|37.36279095278|36.967546342323|34.811717429105|-40.290870650672|-40.334576271267|-40.667001333614|-40.667001333614|-40.768577733242|-40.768577733242|-40.768577733242|-40.768577733242|-41.821753147138|-42.983058959128|-44.54645393279|40.255549702787|40.255549702787|39.895056284957|39.309785142533|39.006983084802|38.276432350084|37.962625003307|37.540955141206|37.540955141206|37.540955141206|36.94439504215||36.425438537298|36.258443238667|35.232203704255|35.232203704255|34.960781766461|34.945234088601|34.945234088601|34.933071538808|34.730078402495|34.05333778132|34.05333778132|34.05333778132|33.880374820906|33.521995876985|33.521995876985|33.521995876985|33.398286735518|33.398286735518|33.340987989218|33.340987989218|33.340987989218|33.340987989218|33.340987989218|33.340987989218|33.340987989218|33.197764949568|32.616961563701|30.531587446024|30.531587446024|30.34982155461|30.254801206003
01937|1127924|/equities/turning-point-therapeutics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01938|991170|/equities/fulgent-genetics-inc|R2000GROWTH/R2000VALUE|-27.003147680977|-27.003147680977|-27.003147680977|-27.003147680977|-27.003147680977|-27.346850210035|-27.346850210035|-27.642054775914|-28.331726740422|-28.530252243217|-28.586576916475|-28.586576916475|-28.850363706768|-28.854078659388|-28.854078659388|-28.854078659388|-29.218986139587|-29.218986139587|-30.157761266818||26.95307764617|26.95307764617|26.95307764617|26.95307764617|26.95307764617|26.95307764617|26.95307764617|26.95307764617|26.95307764617||26.95307764617|26.95307764617|26.95307764617|26.910087210242||26.603430225126|25.957595938571|25.957595938571|25.957595938571|25.957595938571|25.957595938571|25.957595938571|25.639245732485|25.639245732485|25.639245732485|25.639245732485|25.639245732485|25.639245732485|25.639245732485|25.639245732485|25.639245732485|25.639245732485|25.635540361602|25.461384587761|25.461384587761|25.461384587761||25.220627048807|25.009942831105|25.009942831105|25.009942831105|25.009942831105|25.009942831105|24.498825406041|24.067472429339|24.067472429339|24.067472429339|24.067472429339|24.067472429339|24.067472429339|23.343164045523|-25.842911748969|-25.842911748969|-25.927236627752|-25.927236627752|-26.187485137708|-26.714149597759|-27.072891287391|-27.072891287391|-27.072891287391|-27.072891287391|-27.072891287391|-27.072891287391|-27.072891287391|-27.072891287391|-27.072891287391|-27.26321279162|-28.199419250685|-28.78728828452|-28.792542775715|-28.84009886799|-28.84009886799|-28.846971205184|-28.981778757781|-29.182688692727|-29.182688692727|-29.341321710655|-29.685813814413|-29.685813814413|-29.763348374114|-30.048015600058|-30.048015600058|-30.800951116187|-31.327673188958|-31.698664815463|-32.114050502289|-32.488944286228|-32.672160089149|-33.194622503534|-33.884302760512|-34.28200229158|-34.526619736244|-34.884077937393|-35.190641940731||-36.132329902271|-36.714344193781|-36.773159426941|-37.265177429267|-37.345248337818|-37.345248337818|-37.447220612712|-37.717013372966|-37.717013372966|-37.717013372966|-37.717013372966|-37.717013372966|-37.717013372966|-37.717013372966|-37.717013372966|-37.789769294073|-38.306723411668|-38.368857922144|-39.454842000081|-41.632424650989|37.215232472568|37.215232472568|37.215232472568|37.215232472568|37.215232472568|37.215232472568|37.215232472568|37.215232472568|37.215232472568|37.215232472568|37.215232472568|37.215232472568|37.109705612559|36.239116957341|35.923574500409|35.923574500409|35.923574500409|35.923574500409|35.923574500409|35.923574500409|35.923574500409|35.923574500409|35.923574500409||35.923574500409|35.923574500409|35.923574500409|35.923574500409|35.923574500409|35.923574500409|35.923574500409|35.923574500409|35.923574500409|35.923574500409||35.923574500409|35.923574500409|35.923574500409|35.923574500409|35.923574500409|35.923574500409|35.923574500409|35.923574500409|35.923574500409|35.923574500409|35.923574500409|35.726614842441|35.726614842441|35.726614842441||35.726614842441|35.726614842441|35.726614842441|35.726614842441|34.201905870467|32.727116955684|32.042157591679|32.042157591679|32.042157591679|31.904339301694|30.744267238631|30.680638565269|30.680638565269|29.78015440222|29.182392313705|28.97849231586|-31.578897943926|-31.799260473395|-31.799260473395|-31.799260473395|-31.799260473395|-31.799260473395|-31.867933750312|-32.166592280247|-32.849597614131|-32.849597614131|-32.849597614131|-32.917146224801|-33.541672833567|-33.844680503959|-33.844680503959|-33.844680503959|-33.844680503959|-33.844680503959|-33.844680503959||-33.844680503959|-33.844680503959|-33.844680503959|-33.844680503959|-33.844680503959|-33.844680503959|-34.211590559345|-34.774544909112|-34.942987362682|-34.942987362682|-35.058416352361|-35.058416352361|-35.058416352361|-35.058416352361|-35.058416352361|-35.058416352361|-35.058416352361|-35.058416352361|-35.058416352361|-35.058416352361|-35.058416352361|-35.058416352361|-35.058416352361|-35.058416352361|-35.058416352361|-35.058416352361|-35.058416352361|-35.058416352361|-35.058416352361|-35.058416352361|-35.740700904344
01939|100227|/equities/akebia-ther|R2000GROWTH/R2000VALUE|1.3854784322316|1.3854784322316|1.3854784322316|1.3854784322316|1.3854784322316|1.3854784322316|1.3854784322316|1.3854784322316|1.3854784322316|1.3854784322316|1.3048096677724|1.3048096677724|1.3048096677724|1.3048096677724|1.3048096677724|1.3048096677724|1.3048096677724|1.3048096677724|1.3048096677724||1.3048096677724|1.2751779405919|1.2751779405919|1.2751779405919|1.2554666714716|1.2554666714716|1.187185143635|1.0974279169742|1.0547875289201||1.0547875289201|1.041430520137|1.0383023842255|1.0383023842255||1.0383023842255|1.0383023842255|1.0114470371582|0.99049674901451|0.9794408616433|0.96053340479981|0.96053340479981|0.96053340479981|0.96053340479981|0.96053340479981|0.96053340479981|0.96053340479981|0.92496711291957|0.92496711291957|0.90385234662878|0.84599703229122|0.82670852673498|0.82670852673498|0.82670852673498|0.82670852673498|0.82670852673498||0.82670852673498|0.82670852673498|0.82670852673498|0.82670852673498|0.82670852673498|0.82670852673498|0.82670852673498|0.82670852673498|0.82670852673498|0.82670852673498|0.82670852673498|0.82670852673498|-1.0337180127582|-1.0337180127582|-1.0337180127582|-1.0337180127582|-1.0337180127582|-1.0337180127582|-1.0337180127582|-1.0337180127582|-1.0634533950445|-1.0716133988111|-1.0716133988111|-1.0716133988111|-1.0932926641801|-1.1200863009138|-1.1239497484302|-1.1239497484302|-1.1440719533336|-1.2251188146154|-1.2687980754604|-1.2687980754604|-1.2687980754604|-1.2808868270704|-1.3222464435176|-1.3293042063807|-1.3293042063807|-1.3625602457362|-1.3685002767976|-1.3685002767976|-1.3685002767976|-1.3685002767976|-1.3685002767976|-1.4055559131764|-1.4233954254414|-1.4843282372449|-1.4914758371749|-1.5208064833657|-1.5445072098326|-1.5538969220664|-1.573774371097|-1.5901905965698|-1.5901905965698|-1.5901905965698|-1.5901905965698|-1.5901905965698|-1.5901905965698||-1.5901905965698|-1.5901905965698|-1.5901905965698|-1.5901905965698|-1.5901905965698|-1.5901905965698|-1.6062051471385|-1.6062051471385|-1.6062051471385|-1.6268946259456|-1.6465496055767|-1.6605606931763|-1.7240452720409|-1.7554360990767|-1.7554360990767|-1.814928949436|1.3466976250141|1.3466976250141|1.3466976250141|1.3466976250141|1.3466976250141|1.3466976250141|1.3466976250141|1.3273306648962|1.1864785663543|1.1766428342857|1.15311978828|1.0268442340591|1.0153825357997|0.97655243901106|0.97655243901106|0.92339162062377|0.89654617652595|0.87682502121341|0.87682502121341|0.87682502121341|0.87682502121341|0.87682502121341|0.87682502121341|0.83813889656478|-1.0669099820492|-1.0669099820492|-1.1110500078331||-1.1540333177128|-1.175192584095|-1.2010917315854|-1.2345852730422|-1.2427391970322|-1.2713768376427|-1.3390798484304|-1.3703442453255|-1.4456602532455|-1.4579558591918||-1.4999509498892|-1.5482788864571|-1.5888972658882|-1.5888972658882|-1.5888972658882|-1.5888972658882|-1.5888972658882|-1.5888972658882|-1.5888972658882|-1.5888972658882|-1.5888972658882|-1.5888972658882|-1.5888972658882|-1.6022559096501||1.0705131995926|1.0705131995926|1.0705131995926|1.0705131995926|1.0700146410476|0.8366829392657|0.83657494479081|0.83657494479081|0.83657494479081|0.83657494479081|0.83657494479081|0.77730556653231|0.75222909875233|0.75222909875233|0.73869027077806|0.73869027077806|0.6667282382301|0.6667282382301|0.6667282382301|0.6667282382301|0.6667282382301|0.59680360662182|0.51265399773076|-0.72509072674024|-0.72509072674024|-0.72509072674024|-0.72509072674024|-0.72509072674024|-0.72509072674024|-0.72509072674024|-0.72509072674024|-0.72509072674024|-0.72509072674024|-0.72509072674024|-0.72509072674024||-0.72509072674024|-0.72509072674024|-0.76933416009731|-0.78153238893423|-0.7871248920855|-0.81963323775232|-0.83030914734139|-0.8683601360667|-0.88923348775045|-0.91764830870248|-0.92725369249028|-0.95145964858976|-0.98485049733527|-0.98485049733527|-0.98485049733527|-0.99851603136396|-0.99851603136396|-1.0733891816651|-1.0733891816651|-1.0733891816651|-1.0733891816651|-1.0733891816651|-1.0733891816651|-1.0733891816651|-1.0733891816651|-1.0733891816651|-1.0733891816651|-1.0733891816651|-1.0733891816651|-1.0733891816651|-1.0733891816651
01940|16247|/equities/heritage-crystal|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.267733873904|45.216370598011|45.191520919991|45.151695463628|45.151695463628|45.124104417663|45.069557734442|45.037843461514|45.023160240915|44.994622625539|44.970692119808|44.95354828328|44.930606041684|44.892896610647|44.855996191666|44.844995988923|44.798328308615|44.781084748885|44.781084748885|44.751762942894|44.675290827865|44.646989350976|44.5777646231|44.498071371112|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004||44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|44.434621505004|43.822359380967|43.415842657038|43.415842657038|43.024548032492|39.319867684775|39.319867684775|39.030163211219|38.49108453885|38.49108453885|38.49108453885|37.891202567852|36.711335949143|35.678985600163|35.287339908663|35.287339908663||35.287339908663|35.097601076832|34.317008091805|34.317008091805|34.317008091805|34.317008091805|34.317008091805|34.317008091805|34.317008091805|34.317008091805||34.317008091805|34.317008091805|34.317008091805|34.317008091805|34.183897735673|33.689503089142|33.404202345955|32.673280163989|-35.768423681|-35.768423681|-35.768423681|-35.768423681|-35.919917456021|-36.014636148265||-36.014636148265|-36.014636148265|-36.014636148265|-36.014636148265|-36.014636148265|-36.014636148265|-36.014636148265|-36.014636148265|-36.014636148265|-36.014636148265|-36.014636148265|-36.014636148265|-36.014636148265|-36.014636148265|-36.014636148265|-36.139118140189|-36.139118140189|-36.965685889951|-37.174957343538|-37.174957343538|-37.174957343538|-37.174957343538|-37.174957343538|-37.174957343538|-37.174957343538|-37.174957343538|-37.174957343538|-37.174957343538|-37.181313774435|-37.181313774435|-37.181313774435|-37.181313774435|-37.181313774435|-37.181313774435|-37.181313774435||-37.181313774435|-37.181313774435|-37.181313774435|-37.181313774435|-37.181313774435|-37.181313774435|-37.181313774435|-37.181313774435|-37.181313774435|-37.181313774435|-38.369995790225|-38.369995790225|-38.369995790225|-38.369995790225|-38.369995790225|-38.369995790225|-38.369995790225|-38.379319676714|-38.379319676714|-38.379319676714|-38.379319676714|-38.379319676714|-38.379319676714|-38.379319676714|-38.379319676714|-38.379319676714|35.791880016902|35.791880016902|35.791880016902|35.791880016902|35.791880016902
01941|1056452|/equities/casa-systems|R2000GROWTH|-0.42710541248618|-0.42710541248618|-0.42710541248618|-0.42710541248618|-0.45385296624751|-0.45385296624751|-0.49140329970089|-0.4941719784924|-0.4941719784924|-0.49713577269878|-0.49713577269878|-0.51896752515728|-0.52030281004304|-0.53524199820221|-0.53811481575499|-0.53811481575499|-0.53811481575499|-0.56453596100246|-0.56453596100246||-0.56453596100246|-0.58686217549813|-0.5921579818303|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873||-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873||-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873|-0.60455915086873||-0.60455915086873|-0.62368238527915|-0.63494709585928|-0.64249676636881|-0.66010339285641|-0.66010339285641|-0.66010339285641|-0.66010339285641|-0.66010339285641|-0.66010339285641|-0.72373155450058|-0.77078668624383|-0.77078668624383|-0.77078668624383|-0.77078668624383|-0.77078668624383|-0.78000189695338|-0.79297392350631|-0.79297392350631|-0.7939682096635|-0.7939682096635|-0.80049468277918|-0.80049468277918|-0.80049468277918|-0.80049468277918|-0.80049468277918|-0.80049468277918|-0.80049468277918|-0.80049468277918|-0.80049468277918|-0.85937741066601|-0.90502490230828|-0.90798382968114|-0.90798382968114|-0.95438759426724|-0.99111600653472|-0.99111600653472|-0.99111600653472|-0.99111600653472|-0.99111600653472|-0.99111600653472|-1.0114233541946|-1.0179570676765|-1.0179570676765|-1.0179570676765|-1.0179570676765|-1.0222856073337|-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0430073305768||-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0430073305768|-1.0838414877435|-1.0883407159543|-1.0883407159543|-1.0883407159543|-1.1068730071625|-1.1598144886053|-1.2109049654842|0.98268487501446|0.98268487501446|0.98268487501446|0.98268487501446|0.98268487501446|0.98268487501446|0.98268487501446|0.98268487501446|0.98268487501446|0.98268487501446|0.98268487501446|0.98268487501446|0.98268487501446|0.98268487501446|0.98268487501446|0.98268487501446|0.98268487501446|0.98268487501446|0.96433872700073|0.95231211357137|0.95231211357137|0.95231211357137|0.95231211357137|0.95231211357137||0.95231211357137|0.95231211357137|0.95231211357137|0.95231211357137|0.95231211357137|0.95231211357137|0.95231211357137|-1.2309180250451|-1.2309180250451|-1.2309180250451||-1.2309180250451|-1.2309180250451|-1.2670707617253|-1.2670707617253|-1.2670707617253|-1.2670707617253|-1.2670707617253|-1.2670707617253|-1.2670707617253|-1.2670707617253|-1.2670707617253|-1.2670707617253|-1.3065507846905|-1.3097231474003||-1.3252479463243|-1.351492558508|-1.351492558508|-1.351492558508|-1.351492558508|-1.351492558508|-1.351492558508|-1.351492558508|-1.351492558508|-1.3549917523385|-1.3899908269248|-1.4388351766118|-1.4388351766118|-1.4388351766118|-1.4483746216523|-1.4483746216523|-1.4483746216523|-1.4483746216523|-1.4483746216523|-1.4483746216523|-1.4483746216523|-1.4483746216523|-1.4483746216523|-1.4483746216523|-1.4483746216523|-1.4483746216523|-1.4483746216523|-1.4483746216523|-1.4483746216523|-1.4776384748603|-1.520541325222|-1.520541325222|-1.5572682056279|-1.5742199896111|-1.5742199896111||-1.5774665936645|-1.6532962504157|-1.6886624763551|-1.7296744571877|-1.7296744571877|-1.7296744571877|-1.7324160190371|-1.7993511327933|-1.8959024549935|-1.8959024549935|-1.8959024549935|-2.0183804632793|-2.082022806182|-2.215019745048|-2.4989441041771|-2.7799379367104|-3.6571532640712|3.3016112446294|3.3016112446294|3.3016112446294|3.3016112446294|3.3016112446294|3.3016112446294|3.3016112446294|3.3016112446294|3.3016112446294|3.3016112446294|3.3016112446294|3.3016112446294|3.3016112446294|3.3016112446294
01942|1160904|/equities/immunovant-inc|R2000GROWTH/R2000VALUE|-40.115611854089|-40.115611854089|-40.26676379457|-40.26676379457|-40.26676379457|-40.26676379457|-41.080292927058|-42.036713744569|-43.474924678077|-43.474924678077|-43.474924678077|-44.199130466079|-44.199130466079|-44.199130466079|-44.199130466079|-44.199130466079|-44.199130466079|-44.199130466079|-44.199130466079||-44.199130466079|-44.199130466079|-44.199130466079|-44.199130466079|-44.199130466079|-44.199130466079|-44.199130466079|-44.199130466079|-44.199130466079||-44.199130466079|-44.199130466079|-44.199130466079|-44.199130466079||-44.199130466079|-44.199130466079|-44.199130466079|36.745083287156|36.745083287156|36.745083287156|36.745083287156|36.745083287156|35.9023141362|34.256671472037|34.256671472037|34.256671472037|34.256671472037|34.256671472037|33.732245493426|33.541847618144|33.541847618144|32.064273630823|-37.07319067725|-37.07319067725|-37.07319067725||-37.07319067725|-37.07319067725|-37.07319067725|-37.07319067725|-37.07319067725|-37.07319067725|-37.07319067725|-37.07319067725|-37.07319067725|-37.23715632501|-37.854496280322|-37.854496280322|-37.854496280322|-37.854496280322|-37.854496280322|-37.854496280322|-37.854496280322|-38.672020903306|-39.159266991833|-39.560294835014|-39.915360720128|-39.915360720128|-39.915360720128|-41.334846160114|-41.399145639679|-41.399145639679|-41.399145639679|-41.399145639679|-41.399145639679|-41.399145639679|-41.399145639679|-41.399145639679|-41.399145639679|-41.399145639679|-41.399145639679|-41.399145639679|-42.105800987108|-44.236668243257|34.984577370159|34.984577370159|34.984577370159|31.061148114195|20.250085001771|20.250085001771|20.250085001771|20.250085001771|20.250085001771|20.250085001771|20.250085001771|20.250085001771|20.250085001771|20.250085001771|20.250085001771|20.250085001771|20.215412508248|20.215412508248|20.215412508248||20.215412508248|-22.982889500044|-22.982889500044|-22.982889500044|-22.982889500044|-22.982889500044|-23.124138155864|-23.124138155864|-23.124138155864|-23.124138155864|-23.124138155864|-23.124138155864|-23.947398250443|-23.947398250443|-23.947398250443|-23.947398250443|-23.947398250443|-23.947398250443|21.405632405685|21.405632405685|21.405632405685|21.405632405685|21.405632405685|21.405632405685|21.405632405685|21.405632405685|21.405632405685|21.405632405685|21.405632405685|21.405632405685|21.405632405685|21.405632405685|21.405632405685|21.405632405685|20.152925709008|-20.929550936331|-20.929550936331|-20.929550936331|-20.929550936331|-20.929550936331|-20.929550936331|-20.929550936331|-21.044153788401||-21.044153788401|-21.044153788401|-21.044153788401|-21.277948170584|-21.343831783843|-21.933701787075|19.385874683397|19.385874683397|19.385874683397|19.385874683397||19.385874683397|19.385874683397|19.385874683397|19.385874683397|19.148748749645|19.108257470745|19.108257470745|19.108257470745|19.108257470745|19.108257470745|19.108257470745|19.108257470745|19.108257470745|19.108257470745||19.108257470745|19.108257470745|19.108257470745|19.108257470745|19.108257470745|18.067507410731|17.828897423972|16.786354740236|16.786354740236|16.786354740236|16.786354740236|16.786354740236|16.786354740236|16.786354740236|16.786354740236|16.786354740236|16.329537824098|16.085176206633|15.81297357988|15.032469838986|-16.533923627643|-16.533923627643|-16.533923627643|-16.533923627643|-16.533923627643|-16.533923627643|-16.533923627643|-16.533923627643|-16.533923627643|-16.533923627643|-16.533923627643|-16.533923627643|-16.533923627643|-16.533923627643|-16.533923627643||-16.81991524355|-16.906533025552|-17.318603805755|-17.465688204792|-17.465688204792|-17.465688204792|-17.465688204792|-17.465688204792|-17.465688204792|-17.465688204792|-17.465688204792|-17.465688204792|-17.465688204792|-17.465688204792|-17.465688204792|-17.465688204792|-17.748926371564|-17.748926371564|-17.748926371564|-17.748926371564|-18.381029467041|16.44677352903|16.44677352903|16.44677352903|16.44677352903|16.44677352903|16.44677352903|16.44677352903|16.44677352903|16.44677352903|16.44677352903
01943|20614|/equities/cai-international-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01944|8120|/equities/aberc-fitch-a|R2000GROWTH/R2000VALUE|98.472166219029|97.28695951514|97.28695951514|97.28695951514|97.28695951514|97.28695951514|95.857641280986|95.857641280986|95.857641280986|94.367377030957|92.839641798399|92.839641798399|92.839641798399|92.839641798399|92.704602388168|88.440597421381|88.440597421381|88.440597421381|87.289685427963||87.289685427963|86.610813127424|85.27269592509|85.27269592509|85.156556025979|84.743942861934|84.743942861934|84.743942861934|84.743942861934||84.743942861934|84.743942861934|84.743942861934|84.743942861934||84.743942861934|84.743942861934|82.501583343501|80.607465803353|77.168204903302|76.647820348722|76.647820348722|76.084936428051|75.107147110811|73.075719079829|70.576912784419|69.886107244415|69.886107244415|68.762162184915|68.762162184915|68.073222741452|68.073222741452|68.073222741452|67.087473137475|66.449217172091|66.449217172091||66.449217172091|66.449217172091|66.449217172091|65.421909274464|64.703219401255|64.703219401255|62.830525490326|61.062845405029|61.062845405029|61.062845405029|61.062845405029|60.30760339464|59.273172100001|58.338522283693|56.92613502517|56.92613502517|56.92613502517|56.92613502517|56.92613502517|56.92613502517|56.92613502517|56.92613502517|56.92613502517|56.92613502517|56.92613502517|56.92613502517|56.92613502517|55.698203786376|55.469436567216|55.469436567216|54.339928222132|52.899522751319|52.899522751319|52.899522751319|52.899522751319|52.899522751319|52.899522751319|52.899522751319|51.386138034913|50.454646509061|48.905631190284|-54.190766171615|-54.190766171615|-54.190766171615|-54.190766171615|49.711519434154|49.711519434154|49.711519434154|49.711519434154|49.711519434154|49.711519434154|49.711519434154|49.711519434154|49.711519434154|49.711519434154|49.550855215059|49.221229508703||48.669699089598|47.483555044147|47.092283899489|46.413170905929|46.413170905929|46.413170905929|46.413170905929|44.520567677663|38.726116311971|38.726116311971|38.726116311971|38.726116311971|38.726116311971|38.09207358672|37.130636821255|37.130636821255|37.130636821255|36.709597943078|36.469503903818|36.469503903818|36.469503903818|36.469503903818|36.469503903818|36.469503903818|36.469503903818|36.257226653045|35.781362846103|34.835402518077|33.920920035937|-37.559914615298|-37.559914615298|-37.559914615298|-37.559914615298|-37.559914615298|-37.559914615298|-37.559914615298|-37.700735969173|34.443172095296|34.443172095296|34.443172095296|34.443172095296|34.443172095296|34.443172095296||34.443172095296|34.408606191326|34.408606191326|34.096800257454|34.096800257454|33.870192450164|33.516325122645|33.454249415719|33.324722963266|32.614651050493||32.284433725062|31.818259109594|31.290844879258|30.688718117727|30.58060840208|30.58060840208|29.88012084518|29.671799760771|28.368388606124|27.548654716339|27.120615819125|27.017119046382|27.017119046382|26.310459371333||25.652921513191|25.602690303184|24.763100610681|-24.894409187038|-24.894409187038|-24.894409187038|-24.894409187038|-24.894409187038|-24.894409187038|-24.894409187038|-24.894409187038|-24.894409187038|-24.894409187038|-24.894409187038|-24.894409187038|-24.894409187038|-24.894409187038|-25.330443944705|-25.330443944705|-25.808213301664|-25.808213301664|-25.808213301664|-25.81190286319|-26.350992474739|-26.858768871299|-27.148076616914|-27.671401857436|-27.825179390444|-28.026807736318|-28.026807736318|-28.026807736318|-28.026807736318|-28.026807736318|-28.026807736318|-28.026807736318||-28.026807736318|-28.026807736318|-28.026807736318|-28.026807736318|-28.026807736318|-28.026807736318|-28.026807736318|-28.026807736318|-28.026807736318|-28.026807736318|-28.598396670995|-29.381552047396|-29.459659117455|-29.459659117455|-29.459659117455|-29.459659117455|-29.459659117455|-29.459659117455|-29.459659117455|-30.074621538315|-30.908468727705|-31.684687301447|-32.081874287714|-32.147375986978|27.842932217969|27.842932217969|27.842932217969|27.842932217969|27.842932217969|27.842932217969|27.842932217969
01945|16453|/equities/simplicity|R2000GROWTH/R2000VALUE|-38.554989424329|-39.312210073053|-40.03801259948|-40.359456273728|-40.550228565725|-40.783308525651|-41.149234475658|-41.738591606933|-42.217880071885|-42.364031276975|-42.737259822724|38.576150243536|38.576150243536|38.576150243536|38.576150243536|38.576150243536|38.576150243536|38.576150243536|38.376324464481||38.376324464481|38.376324464481|38.376324464481|38.376324464481|38.376324464481|38.376324464481|38.253971949331|37.776827428799|37.776827428799||37.776827428799|37.776827428799|37.776827428799|37.776827428799||37.776827428799|37.776827428799|37.776827428799|37.776827428799|37.776827428799|37.776827428799|37.776827428799|37.598369232494|37.598369232494|37.598369232494|37.598369232494|37.598369232494|37.598369232494|37.330992622627|37.330992622627|37.330992622627|37.330992622627|37.330992622627|37.330992622627|37.330992622627|37.330992622627||37.159436459291|36.683818228762|36.370258457819|36.370258457819|36.370258457819|36.370258457819|36.153620330669|35.642909571172|35.31939669774|35.31939669774|34.997661920897|34.459680712347|34.195901826728|34.195901826728|33.616405042096|33.616405042096|33.616405042096|33.225138911587|32.726823021948|32.418415257202|31.651849955173|-35.346975799373|-35.346975799373|-35.346975799373|-35.346975799373|-35.346975799373|-35.346975799373|-35.346975799373|-35.346975799373|-35.505646762396|-35.505646762396|-35.505646762396|-35.505646762396|-35.505646762396|-35.505646762396|-35.505646762396|-35.505646762396|-35.505646762396|-35.505646762396|-35.505646762396|-35.505646762396|-35.505646762396|-35.505646762396|-35.505646762396|-35.505646762396|-35.505646762396|-35.505646762396|-35.505646762396|-35.505646762396|-35.505646762396|-35.505646762396|-35.505646762396|-35.505646762396|-35.57502540962|-35.855584297093|-36.43064770159|-37.776276105608||33.771359662253|33.675953578108|33.556060260263|-36.169700642523|-36.169700642523|-36.169700642523|-36.169700642523|-36.45300210416|-36.702778640717|-37.182529466383|-37.633923443415|-38.346304478754|-38.825060277636|36.402352162039|36.402352162039|36.402352162039|36.402352162039|36.402352162039|36.402352162039|36.402352162039|36.402352162039|36.402352162039|36.402352162039|36.144837295386|36.134025742411|36.134025742411|36.134025742411|36.134025742411|35.58336085942|35.377622812617|35.128967502792|35.128967502792|35.128967502792|34.87395362492|34.87395362492|34.87395362492|34.87395362492|34.87395362492|34.87395362492|34.87395362492|34.87395362492|34.87395362492|34.027227703382||-36.842815738906|-36.842815738906|-36.842815738906|-36.842815738906|-37.734239743804|-37.771378171284|-37.856602249744|-37.856602249744|-37.856602249744|-37.856602249744||-37.856602249744|-37.856602249744|-37.856602249744|-38.076779429783|-38.110310519922|-38.279924566203|-38.314770149582|-38.37807975808|-38.423698807196|-38.466245369269|-38.466245369269|-38.466245369269|-38.616940291009|-38.699935046922||-39.104578785557|-39.104578785557|-39.691937605121|-39.691937605121|-39.850086388299|37.52255147999|37.52255147999|37.52255147999|37.52255147999|37.52255147999|37.092841113858|37.092841113858|36.580323498836|35.956652210147|35.611847928266|-38.380121888213|-38.380121888213|-38.380121888213|-38.380121888213|-38.380121888213|-38.380121888213|-38.380121888213|-38.380121888213|-38.380121888213|-38.380121888213|-38.380121888213|-38.380121888213|-38.380121888213|-38.910691249693|-39.229657266233|-39.367118091157|-39.885689740546|-39.885689740546|-39.885689740546|-39.885689740546||-39.885689740546|36.632083412214|36.632083412214|36.632083412214|36.632083412214|36.389814725389|36.389814725389|36.021589803683|36.021589803683|35.861701478812|35.861701478812|35.861701478812|35.861701478812|35.861701478812|35.861701478812|35.861701478812|35.861701478812|35.861701478812|35.861701478812|35.861701478812|35.861701478812|35.861701478812|35.861701478812|35.861701478812|35.861701478812|35.861701478812|35.861701478812|35.861701478812|35.861701478812|35.440779039432|35.338921570303
01946|15435|/equities/apricus-biosciences|R2000GROWTH|-1.1569737164905|-1.1569737164905|-1.1602291364063|-1.2447990133353|-1.3067711408478|-1.3814679114402|-1.4612198933827|-1.5257499333738|-1.5534237623785|-1.5534237623785|-1.5534237623785|-1.6333596971934|-1.719288617075|-1.7834872865021|-1.8449859578675|-1.8788732708898|-1.9138125685795|-1.9138125685795|-1.9138125685795||-1.9138125685795|-1.9138125685795|-1.9138125685795|-1.9138125685795|-1.9138125685795|-1.9138125685795|-1.9497917325347|-2.0253241626255|-2.1103602281138||-2.2015113092048|-2.3239014983821|-2.4398904840866|-2.4848648050586||-2.4848648050586|-2.5173497971738|-2.6706664889879|-2.7785183555359|-2.8290349694528|-2.8290349694528|-2.9117055041302|-2.9143894779227|-2.9143894779227|-3.2182106097033|-3.4470172810875|-3.462564537085|-3.462564537085|-3.462564537085|-3.462564537085|-3.462564537085|-3.5361828441498|-3.9118698366347|-5.0189108592342|-5.4047295241584|-5.4047295241584||-5.4047295241584|-5.4047295241584|-5.4047295241584|-5.4047295241584|-5.4047295241584|-5.4047295241584|-5.4047295241584|-5.8924217256163|-6.378801614295|-6.7927242983829|-6.8776381269043|-6.989153360321|-7.3532258128611|-7.468584495064|-7.5995937246707|-7.7724931922916|-7.9492699004283|-8.1868555123133|-8.7560229927056|-8.7560229927056|-8.7560229927056|-8.7560229927056|-8.7560229927056|-8.7560229927056|-8.7560229927056|-8.959747701856|-9.011509570041|-9.011509570041|-9.2656216450959|-9.938135101666|-10.279872419956|-10.346747215724|-10.781218961583|-11.291632100064|-11.748757967373|-12.385675387272|-13.198195144743|-13.700328082078|-14.237919801069|-14.880244512903|-15.869104857299|-16.06767211474|-16.619635667149|-18.247595113454|-20.435939066872|-22.765432323863|-33.967990020972|-33.967990020972|-35.408378075738|-36.335974957302|-36.336639697634|-37.228578525186|-37.228578525186|-37.228578525186|-37.228578525186|-39.203086594079|-40.935207397115||-41.375387416307|-41.375387416307|-41.375387416307|-41.912653006916|-42.604050505968|-42.604050505968|-42.604050505968|-44.121167779866|-46.623517805672|-46.713603863422|-46.713603863422|-47.093339690093|-47.093339690093|-49.94259851125|35.175034367362|35.175034367362|35.175034367362|35.175034367362|35.175034367362|35.175034367362|35.175034367362|35.175034367362|34.752279172355|34.752279172355|34.752279172355|34.752279172355|34.752279172355|34.752279172355|34.752279172355|34.752279172355|34.752279172355|34.752279172355|34.752279172355|34.03030807223|31.811454261299|30.843077940209|30.843077940209|30.843077940209|29.186753054972|28.546392198531|27.295548487734|26.933392455341|26.933392455341||26.459326137174|25.900834217322|25.900834217322|25.265461170745|25.265461170745|25.265461170745|25.265461170745|25.265461170745|25.265461170745|25.265461170745||25.265461170745|25.265461170745|25.265461170745|25.038417988247|25.038417988247|25.038417988247|25.038417988247|25.038417988247|25.038417988247|25.038417988247|25.038417988247|25.038417988247|25.038417988247|25.038417988247||25.038417988247|25.038417988247|25.038417988247|25.038417988247|25.038417988247|25.038417988247|25.017130407168|22.351311613535|21.947457765446|21.624917711721|21.624917711721|21.624917711721|20.995352760405|20.139004043408|20.139004043408|19.243669937792|-24.981561536763|-24.981561536763|-24.981561536763|-24.981561536763|-24.981561536763|-24.981561536763|-24.981561536763|-25.487457137609|-25.945896419446|-26.838773286519|20.588658488862|20.588658488862|20.588658488862|20.588658488862|20.588658488862|20.588658488862|20.588658488862|20.588658488862|19.087619742941||-23.757782166602|-23.757782166602|-23.757782166602|-23.757782166602|-23.757782166602|-23.757782166602|-23.757782166602|-23.757782166602|-23.757782166602|-23.757782166602|-23.757782166602|-23.757782166602|-23.757782166602|-23.757782166602|-23.757782166602|-23.757782166602|-23.757782166602|-23.757782166602|-23.757782166602|-23.757782166602|-23.757782166602|-24.212868365316|-25.268353100914|-25.899981726015|-25.899981726015|-25.899981726015|-25.899981726015|-25.899981726015|-25.899981726015|-25.899981726015|-26.826258699987
01947|102913|/equities/quotient-limited|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.0670565535327|-0.0670565535327|-0.0670565535327|-0.0670565535327|-0.0670565535327|-0.0670565535327|-0.0670565535327|-0.0670565535327|-0.0670565535327|||-0.0670565535327|||-0.0670565535327|-0.0670565535327|-0.0670565535327|-0.068779078653259|-0.068779078653259|-0.068779078653259|-0.068779078653259|-0.070976753787649|-0.073551548200565|-0.073551548200565|-0.078057275798273|-0.083063639795727|-0.088626266459564|-0.098306962395087|-0.099656744841717||-0.099656744841717|-0.10227993328474|-0.10227993328474|-0.10470979233464|-0.10470979233464|-0.11217754770076|-0.12083242974317|-0.12083242974317|-0.12083242974317|-0.12083242974317|-0.12083242974317|-0.12083242974317|-0.1443363337867|-0.1443363337867|-0.15148481634508||-0.15342757562246|-0.16133651424884|-0.16133651424884|-0.16465168476038|-0.17344631556761|-0.17694035052803|-0.18315594613879|-0.19011771811742|-0.20263079929074|-0.21131199973844|-0.2189577789276|-0.22895309031497|-0.23755898885971|-0.2434544315001|-0.25017159156895|-0.27141287844651|-0.29856986589755|-0.31396651806131|-0.33407390798347|-0.3545821186041|-0.37325791102705|-0.40306434491506|-0.43562705204145||||||||
01948|41243|/equities/tri-pointe-homes|R2000GROWTH/R2000VALUE|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.60250333674|33.539229333327|33.539229333327|33.539229333327|33.539229333327||33.539229333327|33.539229333327|33.539229333327|33.539229333327|33.539229333327|33.539229333327|33.539229333327|33.539229333327|33.539229333327||33.539229333327|33.539229333327|33.528033931968|33.02809493621||32.836771939416|32.335856091335|31.806783079389|31.450035703716|31.349273726451|31.349273726451|31.091416938556|29.408998256212|29.408998256212|29.408998256212|29.253220616982|28.988882867404|28.988882867404|28.555425793935|28.41602850734|27.862253833466|27.76191537615|27.76191537615|27.76191537615|27.76191537615|27.76191537615||27.76191537615|27.76191537615|27.76191537615|27.76191537615|27.76191537615|27.76191537615|27.456572402808|25.758970328274|25.730245241526|25.613268940704|25.613268940704|25.613268940704|25.613268940704|25.613268940704|24.567520981648|-26.858474985449|-26.858474985449|-26.858474985449|-26.858474985449|-27.098153969497|-27.098153969497|-27.364480450382|-27.364480450382|-27.436923294851|-27.889469444298|-28.276188651216|-28.632948390919|-28.632948390919|-28.632948390919|-28.632948390919|-28.632948390919|-28.632948390919|-28.632948390919|-28.632948390919|-28.764567330391|-28.764567330391|-28.958962496686|-29.636625246392|-29.765510533152|-29.765510533152|-29.765510533152|-29.765510533152|-29.903234241073|-30.027443830244|-30.340171328377|-31.466383322756|-31.466383322756|-31.617093360734|-31.649548729605|-31.937612367199|-31.937612367199|-32.257198613428|-32.257198613428|-32.257198613428|-32.257198613428|-32.257198613428|-32.257198613428||-32.257198613428|-32.257198613428|-32.257198613428|-32.257198613428|-32.257198613428|-32.257198613428|-32.431945782825|-32.431945782825|-32.431945782825|-32.498411688456|-32.862680365917|-33.713153314675|-33.713153314675|-33.713153314675|-33.713153314675|-33.713153314675|-33.713153314675|-33.713153314675|-33.713153314675|-33.713153314675|-33.713153314675|-33.713153314675|-33.713153314675|-33.713153314675|-33.713153314675|-33.713153314675|-34.005724854033|31.378368889467|31.378368889467|31.378368889467|31.378368889467|31.378368889467|31.378368889467|31.378368889467|31.234603602772|30.976891737387|30.635436408172|-33.073003290797|-33.073003290797|-33.073003290797|-33.073003290797|-33.313337112692|30.85256823264||30.85256823264|30.85256823264|30.85256823264|30.85256823264|30.85256823264|30.85256823264|30.85256823264|30.85256823264|30.85256823264|30.85256823264||30.85256823264|30.85256823264|30.85256823264|30.85256823264|30.424797892156|30.146986128784|30.146986128784|30.146986128784|29.211026962043|28.580030767389|28.447811700975|28.242190556138|28.242190556138|28.242190556138||28.242190556138|28.242190556138|28.242190556138|28.242190556138|28.242190556138|28.242190556138|28.078545363313|27.916994406027|27.916994406027|27.916994406027|27.916994406027|27.861660667307|27.690321552468|27.690321552468|27.252074254566|26.919438164558|26.915015471235|26.915015471235|26.363847759347|26.363847759347|25.879629588769|25.291000465192|25.291000465192|25.291000465192|25.291000465192|25.291000465192|25.291000465192|25.068334689446|24.866759846286|24.220288671471|24.101137398007|24.101137398007|24.101137398007|23.719092721059|23.719092721059||23.719092721059|23.719092721059|23.719092721059|23.719092721059|23.263992488731|23.188324066285|23.188324066285|22.936470451491|22.89385079293|22.7961882188|22.7961882188|22.7961882188|22.7961882188|22.45665647599|22.45665647599|22.45665647599|22.45665647599|22.45665647599|22.45665647599|22.45665647599|22.45665647599|22.052674633627|21.988862509107|21.988862509107|21.988862509107|21.988862509107|21.988862509107|21.988862509107|21.988862509107|21.988862509107|21.988862509107
01949|15486|/equities/athersys|R2000GROWTH/R2000VALUE|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0054094598541675|0.0032938453789722|-0.02084463602485||-0.02084463602485|-0.021643377804233|-0.021643377804233|-0.022914864289514|-0.031627626602161|-0.03597990709962|-0.03597990709962|-0.03597990709962|-0.03597990709962||-0.036933229590969|-0.037222587230503|-0.037222587230503|-0.037222587230503||-0.037222587230503|-0.037222587230503|-0.037222587230503|-0.037222587230503|-0.037222587230503|-0.037222587230503|-0.037222587230503|-0.037222587230503|-0.037222587230503|-0.037222587230503|-0.037222587230503|-0.037222587230503|-0.037222587230503|-0.037222587230503|-0.037222587230503|-0.038269541078225|-0.039905046155235|-0.04253893960839|-0.043326600047179|-0.046862888421428|-0.049514320049364||-0.051688134281088|-0.053564593280907|-0.056766215081907|-0.060523571884907|-0.066226191684909|-0.069579101950265|-0.073476779626849|-0.07939086634891|-0.080484295721701|-0.085804774003291|-0.087966414837166|-0.09581268208102|-0.10295298138841|-0.10962553531575|-0.11685614923938|-0.1237427762329|-0.1237427762329|-0.13158182427188|-0.13158182427188|-0.13468535979065|-0.14692817668504|-0.15551464117938|-0.17234404589842|-0.19007116214528|-0.20401795770525||-0.28337525778162|-0.28337525778162|-0.31216694597455|-0.33724105561279|-0.36383450795106|-0.37347722860831|-0.46298093026651|-0.46298093026651|-0.46298093026651|-0.46298093026651|-0.46298093026651|-0.46298093026651|-0.46298093026651|-0.46298093026651|-0.46298093026651|-0.46298093026651|-0.46298093026651|-0.46298093026651|-0.48170103105982|-0.49992892778671|-0.50489325861971|-0.52293140237905|-0.55487337941395|-0.55487337941395|-0.55487337941395|-0.55487337941395|-0.55487337941395|-0.55487337941395|-0.55487337941395|-0.55487337941395|-0.55487337941395||-0.55487337941395|-0.55487337941395|-0.55487337941395|-0.55487337941395|-0.55487337941395|-0.55487337941395|-0.55487337941395|-0.55487337941395|-0.55487337941395|-0.55487337941395|-0.55487337941395|-0.64675931725753|-0.67516034117289|-0.69468925585291|-0.70220301810038|-0.70220301810038|-0.70220301810038|-0.70220301810038|-0.74556170308074|-0.78626297307766|-0.82634221395691|-0.86036911696019|-0.87869462069446|-0.87869462069446|-0.87869462069446|-0.87869462069446|-0.91185464789|-0.91758349791199|0.75319843140314|0.75319843140314|0.75319843140314|0.75319843140314|0.75319843140314|0.75319843140314|0.75319843140314|0.75319843140314|0.75319843140314|0.75319843140314|0.75319843140314|0.75319843140314|0.75319843140314|0.75319843140314|0.75319843140314||0.75319843140314|0.75319843140314|0.75319843140314|0.75319843140314|0.75319843140314|0.75319843140314|0.75319843140314|0.75319843140314|0.75319843140314|0.75319843140314||0.75319843140314|0.75319843140314|0.75319843140314|0.75319843140314|0.75319843140314|0.73077603012401|0.72980377461093|0.72980377461093|0.72980377461093|0.72980377461093|0.71830621322902|0.71830621322902|0.71830621322902|0.71830621322902||0.71830621322902|0.71830621322902|0.71830621322902|-1.0231607768914|-1.0231607768914|-1.0231607768914|-1.0231607768914|-1.0231607768914|-1.0242619849997|-1.0388022139952|-1.0497080203875|-1.0553441868133|-1.0553441868133|-1.0643602064259|-1.0744830289423|-1.0744830289423|-1.0744830289423|-1.0770922710431|-1.0993358713535|-1.1358293779958|-1.1358293779958|-1.1358293779958|-1.1401326334331|-1.1901807062994|-1.2502341395363|-1.2726013529153|-1.2726013529153|-1.2726013529153|-1.2726013529153|-1.2726013529153|-1.2726013529153|-1.2726013529153|-1.2726013529153|-1.3591792669397|-1.3723818041048||-1.3723818041048|-1.405301770365|-1.4405052792096|-1.5594225802978|-1.5879344491283|-1.5879344491283|-1.5879344491283|-1.5879344491283|-1.5879344491283|-1.5879344491283|-1.5879344491283|-1.5879344491283|-1.5879344491283|-1.6243715780885|-1.7251629716722|1.3768767755339|1.3768767755339|1.3768767755339|1.3768767755339|1.3768767755339|1.3768767755339|1.3768767755339|1.3768767755339|1.3768767755339|1.3768767755339|1.3768767755339|1.3768767755339|1.3768767755339|1.3768767755339|1.3768767755339|1.3768767755339
01950|41291|/equities/benefitfocu|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01951|16363|/equities/infinity-pharmaceuticals|R2000GROWTH/R2000VALUE||||0.013451741737337||||||||-0.0060536194783919|-0.006615132748491|-0.0072390363819344|-0.007932262641316|0.0017161556168645|0.0017161556168645|0.0017161556168645|0.0017161556168645||0.0017161556168645|0.0017161556168645|0.0017161556168645|0.0017161556168645|0.0017161556168645|0.0017161556168645|0.0017161556168645|0.0017161556168645|-0.0053814004438601||-0.0053814004438601|-0.0053814004438601|-0.0053814004438601|-0.0053814004438601||-0.0053814004438601|-0.0053814004438601|-0.0053814004438601|-0.0053814004438601|-0.0053814004438601|-0.0053814004438601|-0.0053814004438601|-0.0053814004438601|-0.0053814004438601|-0.005868222697189|-0.00618691410509|-0.0064233828956389|-0.0064233828956389|-0.0064233828956389|-0.0064233828956389|-0.0064233828956389|-0.0064233828956389|-0.0064233828956389|-0.0064233828956389|-0.0064233828956389|-0.0064233828956389||-0.0064233828956389|-0.0064233828956389|-0.0064233828956389|-0.0064233828956389|-0.0064233828956389|-0.0064233828956389|-0.0064233828956389|-0.006692647640711|-0.0069918306907911|-0.0073242563019912|-0.0076936180922136|-0.0081040200813495|-0.0085600222915006|-0.0090666914138907|-0.0096296571054352|-0.010255174540485|-0.010950193912762|-0.011722437659736|-0.012580486267486|-0.01353387360943|-0.014593192878257|-0.015770214288064|-0.017578015703642|-0.017941994881635|-0.017941994881635|-0.019102216631387|-0.020891351990845|-0.021490391051478|-0.023044879042324|-0.024675417365078|-0.024675417365078|-0.024675417365078|-0.025417130310652|-0.02863014508619|-0.03103349441272|-0.03303721588085|-0.03526357306766|-0.039237303055437|-0.046688029003994|-0.046688029003994|-0.048820031001457|-0.054466702080477|-0.057074113789485|-0.06247123738907|-0.066412485910036|-0.07106942875664|-0.075854920744679||||-0.106699911215|-0.1160110169904|-0.12670112751773|-0.12789570143212|-0.12955502950343|-0.12955502950343|-0.12955502950343||-0.12955502950343|-0.12968392545388|-0.12968392545388|-0.12968392545388|-0.13001547159868|-0.13283385462913|-0.13842651098804|-0.14614611988086|-0.14864568839822|-0.15218410081172|-0.15430176632969|-0.15430176632969|-0.15430176632969|-0.15430176632969|-0.16157418160934|-0.16342575245946|-0.16342575245946|-0.16342575245946|-0.16342575245946|-0.16342575245946|-0.17502861090665|-0.18666512263224|-0.19649458764776|-0.20103287132564|-0.20571430642277|-0.20804923048582|-0.21411016186037|-0.21411016186037|-0.22405573366922|-0.22721748027915|0.16308021762872|0.16308021762872|0.16308021762872|0.16308021762872|0.16308021762872|0.16308021762872|0.16308021762872|0.16308021762872|0.1618058068212|0.1591715029234|0.1591715029234|0.1591715029234|0.1591715029234||0.1591715029234|0.1591715029234|0.1591715029234|0.1591715029234|0.1591715029234|0.1591715029234|0.1591715029234|0.1591715029234|0.1591715029234|0.1591715029234||0.1591715029234|-0.19276849593499|-0.19276849593499|-0.19276849593499|-0.19276849593499|-0.19276849593499|-0.19276849593499|-0.19276849593499|-0.19276849593499|-0.19276849593499|-0.19276849593499|-0.19276849593499|-0.19276849593499|-0.19276849593499||-0.19575944339543|-0.20027716894182|-0.20660875439316|-0.20660875439316|-0.20946656150057|-0.20946656150057|-0.20946656150057|-0.20946656150057|-0.20946656150057|-0.20946656150057|-0.20946656150057|-0.20946656150057|-0.20946656150057|-0.20946656150057|-0.20946656150057|-0.20946656150057|-0.20946656150057|-0.20946656150057|-0.20946656150057|-0.20946656150057|-0.20946656150057|-0.20946656150057|-0.20946656150057|-0.20946656150057|-0.20946656150057|-0.20946656150057|-0.20946656150057|-0.20946656150057|-0.20946656150057|-0.20946656150057|-0.20946656150057|-0.20946656150057|-0.20946656150057|-0.20946656150057|-0.20946656150057||-0.20946656150057|-0.20946656150057|-0.21902118189947|-0.22797908814765|-0.24257677083786|-0.26551307032036|-0.26774786290777|-0.27456984285131|-0.2752220530048|-0.27945783775548|-0.28157600449346|-0.28157600449346|-0.28157600449346|-0.28157600449346|-0.28668422485747|-0.28987135584|-0.29678484377864|-0.29983871957332|-0.30055412656367|-0.30979347567095|-0.3349649745042|-0.35203330829352|-0.36853145244619|-0.37831272138379|-0.4019474721421|-0.40236941548069|-0.41409934529419|-0.4177826137317|-0.44194734438402|-0.46599706062721|-0.5436800646456
01952|1172291|/equities/alkami-technology|R2000GROWTH/R2000VALUE|23.567343146329|22.970971265696|22.970971265696|22.970971265696|22.970971265696|22.970971265696|22.970971265696|22.970971265696|22.970971265696|22.841135836599|22.705114781745|22.705114781745|22.705114781745|22.705114781745|22.705114781745|22.705114781745|22.705114781745|22.705114781745|22.705114781745||22.705114781745|22.3266448561|22.3266448561|22.3266448561|22.265632968689|22.265632968689|22.265632968689|22.265632968689|22.265632968689||22.265632968689|22.26264779385|22.246830805762|22.211722012607||21.762158098318|21.35083633011|21.35083633011|21.280929836359|20.901033066739|20.861090390877|20.861090390877|20.861090390877|20.861090390877|20.861090390877|20.861090390877|20.861090390877|20.861090390877|20.861090390877|20.590544438897|20.590544438897|20.579993089701|20.579993089701|20.354590487071|20.354590487071|20.354590487071||20.354590487071|20.173484563373|19.922288629239|19.839519947574|19.53928352703|19.53928352703|19.196983086945|18.410284103228|18.410284103228|18.410284103228|18.410284103228|18.029856486175|18.029856486175|16.669284391241|16.627539051723|16.581722152814|16.581722152814|16.581722152814|16.581722152814|16.581722152814|16.581722152814|16.581722152814|16.581722152814|16.581722152814|16.581722152814|16.581722152814|16.581722152814|16.581722152814|16.581722152814|16.581722152814|16.581722152814|16.581722152814|16.581722152814|16.581722152814|16.581722152814|16.581722152814|16.581722152814|16.581722152814|16.581722152814|16.206226210661|16.206226210661|16.206226210661|16.206226210661|16.206226210661|16.206226210661|16.206226210661|15.94796447409|15.94796447409|15.876315753077|15.876315753077|15.876315753077|15.876315753077|15.844151297038|15.844151297038|15.844151297038|15.844151297038|15.844151297038||15.752945677909|15.645057019628|15.645057019628|15.645057019628|15.645057019628|15.645057019628|15.645057019628|15.325062443853|15.105069030259|-16.548353981451|-16.548353981451|-16.548353981451|-16.61890991471|-16.726889591987|-16.82987709131|-16.997863505573|-17.134514780277|-17.264460479147|15.851224629384|15.851224629384|15.851224629384|15.851224629384|15.851224629384|15.851224629384|15.851224629384|15.851224629384|15.851224629384|15.851224629384|15.851224629384|15.851224629384|15.851224629384|15.851224629384|15.851224629384|15.851224629384|15.851224629384|15.851224629384|15.851224629384|15.440249884903|14.835389664593|14.835389664593|14.835389664593|14.835389664593|14.835389664593||14.835389664593|14.835389664593|14.835389664593|14.835389664593|14.472099837134|13.908772788188|13.908772788188|13.908772788188|13.805024608132|13.78447197119||13.615926424417|13.615926424417|13.615926424417|13.615926424417|13.615926424417|13.615926424417|13.615926424417|13.615926424417|13.615926424417|13.615926424417|13.615926424417|13.615926424417|13.085403952447|13.085403952447||13.085403952447|13.085403952447|13.085403952447|13.085403952447|12.692115714647|12.559017687481|12.366130808373|12.04181181433|11.749235275081|11.53637237316|11.369857997427|11.21845311007|11.063281364806|-12.83876966772|-12.83876966772|-12.83876966772|-12.83876966772|-12.83876966772|-12.98474358781|-13.095431073422|-13.095431073422|-13.095431073422|-13.095431073422|-13.487701292297|-13.708574517139|-13.708574517139|-13.708574517139|-13.750159413607|-13.750159413607|-13.750159413607|-13.750159413607|-13.750159413607|-13.750159413607|-13.750159413607|-13.750159413607||-13.840732635161|-13.884702485028|-14.117485046082|-14.117485046082|-14.117485046082|-14.117485046082|-14.128316931916|-14.133047450817|-14.133047450817|-14.133047450817|-14.459269326303|-14.48869594605|-14.48869594605|-14.48869594605|-14.822440084166|-15.161878303628|-15.238669823652|-15.709966552529|-15.714407378074|-16.735452737672|-17.025682496268|15.173944456845|15.173944456845|15.173944456845|15.173944456845|15.173944456845|15.173944456845|15.173944456845|15.173944456845|15.173944456845|15.173944456845
01953|1174606|/equities/integral-ad-science-holding-llc|R2000GROWTH/R2000VALUE|14.625754141357|14.625754141357|14.331948942108|14.313832541486|14.231896160598|14.231896160598|14.231896160598|14.231896160598|14.231896160598|14.231896160598|14.231896160598|14.231896160598|14.231896160598|14.231896160598|14.163217754889|13.984437478794|13.984437478794|13.984437478794|13.984437478794||13.984437478794|13.984437478794|13.984437478794|13.984437478794|13.984437478794|13.984437478794|13.984437478794|13.984437478794|13.984437478794||13.984437478794|13.984437478794|13.984437478794|13.984437478794||13.984437478794|13.984437478794|13.984437478794|13.936041899537|13.710046525371|13.66338490951|13.588760317564|13.424086132307|13.424086132307|13.424086132307|13.424086132307|13.424086132307|13.424086132307|13.424086132307|13.424086132307|13.424086132307|13.382040596295|13.2772670855|13.19812998395|13.040477695518|12.99213296991||12.99213296991|12.966954126542|12.966954126542|12.57661601193|12.493405225925|12.493405225925|12.395745205699|12.395745205699|12.395745205699|12.395745205699|12.395745205699|12.395745205699|12.395745205699|12.317495213414|-12.652978145608|-12.652978145608|-12.652978145608|-12.652978145608|-12.767753401872|-12.902504434714|-13.008445744988|-13.008445744988|-13.008445744988|-13.008445744988|-13.008445744988|-13.008445744988|-13.008445744988|-13.008445744988|-13.008445744988|-13.008445744988|-13.008445744988|-13.008445744988|-13.008445744988|-13.008445744988|-13.008445744988|-13.008445744988|-13.008445744988|-13.008445744988|-13.008445744988|-13.008445744988|-13.008445744988|-13.008445744988|-13.13993984381|-13.150488918795|-13.275820698754|-13.77106255074|-13.77106255074|-13.868236155198|-14.034484751672|-14.130316928195|-14.388918244361|-14.746948656623|-14.746948656623|-14.853276554285|-15.100029061832|-15.214477087169|-15.611073313233||-15.611073313233|-15.611073313233|-15.611073313233|-15.611073313233|-15.655081018338|-15.781045737674|-16.040151082598|-16.237667784782|-16.249630912246|-16.292568564049|-16.292568564049|-16.412646711157|-16.412646711157|-16.460668815823|-16.804132105743|-16.861146690487|-17.583051683769|-17.933668351025|-18.146660975284|-18.146660975284|-20.107400659794|18.393833271678|18.393833271678|18.393833271678|18.393833271678|18.074174077696|18.074174077696|18.074174077696|18.074174077696|18.074174077696|18.074174077696|17.676582503525|17.575103035934|17.575103035934|17.423405227356|17.423405227356|17.423405227356|16.683783806356|-19.097805959163|-19.097805959163|-19.097805959163|17.090155620885|17.090155620885||17.090155620885|17.090155620885|17.090155620885|17.090155620885|17.090155620885|17.090155620885|17.090155620885|17.090155620885|17.090155620885|17.090155620885||17.090155620885|17.090155620885|17.090155620885|17.090155620885|16.956131332327|16.956131332327|16.956131332327|16.956131332327|16.956131332327|16.956131332327|16.956131332327|16.956131332327|16.626535275699|16.334483415023||15.928315884686|15.658128163127|15.414355545019|-17.906368781034|-17.906368781034|-17.906368781034|-17.906368781034|-17.906368781034|-17.906368781034|-17.906368781034|-18.079957536141|-18.079957536141|-18.079957536141|15.201455768516|15.201455768516|15.201455768516|14.218929160428|14.218929160428|14.218929160428|14.218929160428|14.158277207825|14.128362794952|13.91429243732|13.900964903496|13.900964903496|13.900964903496|13.900964903496|13.900964903496|13.900964903496|13.900964903496|13.876529474042|13.876529474042|13.876529474042|13.876529474042|13.56114379011||13.299049018074|13.024134586683|13.024134586683|12.702927481721|12.577807783628|12.297407357174|12.297407357174|12.297407357174|12.297407357174|12.297407357174|12.297407357174|12.063607657703|11.927164462708|11.228793677912|11.100604120477|10.860948314914|10.689665042304|10.615326118948|10.615326118948|10.615326118948|10.615326118948|10.571205098543|10.571205098543|10.563231700626|10.563231700626|-11.779281134508|-11.779281134508|-11.779281134508|-11.779281134508|-11.779281134508|-11.779281134508
01954|1174324|/equities/lyell-immunopharma|R2000GROWTH/R2000VALUE|-2.1337384276506|-2.1337384276506|-2.1882282960067|-2.1882282960067|-2.1882282960067|-2.2716425776095|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166||-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166||-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166||-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166||-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.2766572627166|-2.5758472152316|1.788059305052|1.788059305052|1.7139548580956|1.6798274694893|1.5691528849042|1.3090587315997|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.7973584675758|-1.827669725738|-1.827669725738|-1.8619417935316|-1.8619417935316|-1.8619417935316|-1.8619417935316|-1.8619417935316|-1.8790639373629|-1.8790639373629|-1.9645155307285|-2.0333505269148|-2.0942784344993|-2.1936426136054|-2.2537695868322|-2.3335329540911|-2.4140487225707|-2.4140487225707|-2.4140487225707|-2.5333875717781|-2.6635737988258|-2.6635737988258||-2.6635737988258|-2.6635737988258|-2.6635737988258|-2.6635737988258|-2.6635737988258|-2.6696713908838|-2.6696713908838|-2.6902855159234|-2.6902855159234|-2.705595043124|-2.7401056453268|-2.76206191874|-2.8224220611486|-2.8224220611486|-2.8700272789013|-2.8700272789013|-2.9200304471135|-2.9894781866206|-3.000809011474|-3.1464545303084|-3.246394493636|-3.246394493636|-3.288738200462|2.687430649735|2.687430649735|2.687430649735|2.687430649735|2.687430649735|2.687430649735|2.687430649735|2.687430649735|2.687430649735|2.687430649735|2.687430649735|2.687430649735|2.687430649735|2.687430649735|2.687430649735|2.687430649735|2.687430649735|2.687430649735|2.687430649735|2.687430649735||2.687430649735|2.687430649735|2.687430649735|2.687430649735|2.687430649735|2.687430649735|2.687430649735|2.687430649735|2.687430649735|2.687430649735||2.687430649735|2.687430649735|2.687430649735|2.687430649735|2.687430649735|2.687430649735|2.687430649735|2.687430649735|2.687430649735|2.687430649735|2.5999229282554|2.284081151134|2.2484234594043|2.1787017773621||2.1787017773621|2.1657740607336|2.1657740607336|2.1657740607336|2.0975266975909|2.0195667388517|2.0195667388517|2.0195667388517|2.0195667388517|1.9884073869474|1.8924165851401|1.8924165851401|1.8694879240749|-2.5628765257368|-2.5628765257368|-2.5628765257368|-2.5628765257368|-2.5628765257368|-2.5628765257368|-2.5628765257368|-2.5628765257368|-2.5628765257368|-2.5628765257368|-2.753751672216|-2.8925519595629|2.0982248040392|2.0982248040392|2.0982248040392|2.0982248040392|2.0982248040392|2.0982248040392|2.0982248040392|2.0982248040392|2.0982248040392|2.0982248040392||2.0086107102385|2.0086107102385|1.9829008278307|1.8792795591615|-2.4893307651163|-2.4893307651163|-2.4893307651163|-2.4893307651163|-2.4893307651163|-2.4893307651163|-2.4893307651163|-2.4893307651163|-2.4893307651163|-2.4893307651163|-2.4893307651163|-2.4893307651163|-2.4893307651163|-2.4893307651163|-2.4893307651163|-2.4893307651163|-2.5573119747508|-2.6292356371734|-2.6827616823882|-2.7652907650968|-2.7876513772354|-2.7876513772354|-2.7876513772354|-2.7876513772354|-2.8057236995018|-2.9719151750446|-3.0001835972336
01955|1175582|/equities/tenaya-therapeutics|R2000GROWTH/R2000VALUE|3.9539147486846|3.6495940542398|3.558163723211|3.558163723211|3.558163723211|3.558163723211|3.558163723211|3.558163723211|3.558163723211|3.558163723211|3.558163723211|3.558163723211|3.558163723211|3.558163723211|3.4965039324545|2.6854854822935|2.6854854822935|2.6854854822935|2.6854854822935||2.6854854822935|2.6854854822935|2.6854854822935|2.6854854822935|2.6854854822935|2.6854854822935|2.6854854822935|2.6854854822935|2.6854854822935||2.6854854822935|2.6854854822935|2.6119282378953|2.4930925782302||2.2592474018842|2.0679473066661|2.0679473066661|1.8372747527596|-2.2964426512498|-2.2964426512498|-2.2964426512498|-2.2964426512498|-2.2964426512498|-2.2964426512498|-2.2964426512498|-2.2964426512498|-2.2964426512498|-2.2964426512498|-2.2964426512498|-2.2964426512498|-2.2964426512498|-2.2964426512498|-2.2964426512498|-2.2964426512498|-2.2964426512498||-2.3026630133181|-2.3026630133181|-2.3026630133181|-2.3026630133181|-2.3026630133181|-2.3026630133181|-2.3026630133181|-2.3026630133181|-2.3026630133181|-2.3026630133181|-2.3026630133181|-2.3026630133181|-2.3026630133181|-2.3026630133181|-2.3026630133181|-2.3026630133181|-2.3026630133181|-2.3026630133181|-2.3362921575472|-2.4130524771926|-2.4895249160922|-2.5986387699618|-2.6045986314365|-2.6333625855942|-2.6333625855942|-2.8226251274237|-2.9623612330897|-2.9707976702482|-2.9707976702482|-2.9707976702482|-2.9707976702482|-2.9707976702482|-2.9707976702482|-2.9707976702482|-2.9707976702482|-3.1158862912688|-3.1895959205135|-3.2989953829959|-3.3683283410818|-3.5031424719261|-3.5582100454902|-3.5582100454902|-3.5582100454902|-3.5582100454902|-3.5582100454902|-3.6357890040715|-3.7769877017692|-3.9538753100187|-3.9848329017319|-3.9848329017319|-3.9848329017319|-3.9848329017319|-3.9848329017319|-3.9848329017319|-4.1203700116119|-4.2654109852006|-4.5449012006312||-4.6407301989375|-4.6407301989375|-4.6407301989375|-4.6407301989375|-4.6407301989375|-4.6407301989375|-4.6407301989375|-4.6407301989375|-4.6407301989375|-4.6407301989375|-4.6407301989375|-4.6407301989375|-4.6949780083562|-4.8746977754065|-4.9358774337217|-4.9358774337217|-4.9358774337217|-4.9358774337217|-5.0376415686524|-5.2357629357351|-5.36925030473|-5.36925030473|-5.4508338584185|-5.5080377408399|-5.7493696288416|-5.7859440728635|-5.7921597609487|-5.8940666129817|-5.9078516618664|-5.9906683118537|-6.0990759698765|-6.2228623328624|-6.3893361162769|-6.3893361162769|-6.4452664662303|-6.4452664662303|-6.4452664662303|-6.4452664662303|-6.4452664662303|-6.4452664662303|-6.4452664662303|-6.6030736818249|-6.6323042329081||-6.8420047424378|-6.8916494414371|-6.8916494414371|-6.8916494414371|-6.8916494414371|-7.0459993465258|-7.1288880886317|-7.4932091304197|6.1087852835947|6.1087852835947||6.1087852835947|6.1087852835947|6.1087852835947|6.1087852835947|6.1087852835947|6.1087852835947|6.1087852835947|6.1087852835947|6.1087852835947|5.8938058085236|5.7258062569072|5.4586382497779|5.4586382497779|5.4586382497779||5.4586382497779|5.4586382497779|5.4586382497779|5.4586382497779|5.2434871847355|5.1466523734424|4.6935028331913|4.6090893420536|4.6090893420536|4.6090893420536|4.6090893420536|4.6090893420536|4.4177183781986|4.4177183781986|4.4177183781986|4.4177183781986|4.2677889160819|4.2677889160819|4.2677889160819|4.2677889160819|4.2677889160819|4.2677889160819|4.2677889160819|4.2677889160819|4.2677889160819|3.9553434906742|3.1831093428688|2.5512547755856|-3.2369403943751|-3.2369403943751|-3.2369403943751|-3.2369403943751|-3.2369403943751|-3.2369403943751|-3.2369403943751||-3.2369403943751|-3.2729827717415|-3.2729827717415|-3.2729827717415|-3.2729827717415|-3.2729827717415|-3.2729827717415|-3.2729827717415|-3.2729827717415|-3.2729827717415|-3.3770195418419|-3.3770195418419|-3.3770195418419|-3.3770195418419|-3.3770195418419|-3.4689106073447|-3.5587895409341|-3.7383899700815|-3.7383899700815|-3.7383899700815|2.6438844681624|2.6438844681624|2.6438844681624|2.6438844681624|2.6438844681624|2.6438844681624|2.6438844681624|2.6438844681624|2.6438844681624|2.6438844681624|2.6438844681624
01956|1175428|/equities/icosavax|R2000GROWTH/R2000VALUE|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.990087186022|14.943986321735|14.875540363841||14.867822395489|14.783691603526|14.782990356931|14.712767067495|14.626963711385|14.597737312983|14.593596936013|14.565385819304|14.473762354175||14.391402174941|14.368780005763|14.281422576187|14.03935793691||13.942064272619|13.880627088256|13.718196635453|13.659107425708|13.546230663744|13.529701089293|13.458556280567|13.420895322642|12.927661931605|8.4118867125274|8.4118867125274|8.4118867125274|8.4118867125274|8.4118867125274|8.4118867125274|8.4118867125274|8.4118867125274|8.4118867125274|8.4118867125274|8.4118867125274|8.4118867125274||8.4118867125274|8.4118867125274|8.4118867125274|7.6854298077426|7.0227856060116|7.0227856060116|5.9500057615279|5.9500057615279|5.9500057615279|5.9500057615279|5.9500057615279|-7.3545456972011|-7.3545456972011|-7.3545456972011|-7.3545456972011|-7.3545456972011|-7.3545456972011|-7.3545456972011|-7.3545456972011|-7.4300507534752|-7.5357507852724|-7.5719451272941|-7.5893835319917|-7.7293005948499|-7.7293005948499|-7.9150043721654|-7.9150043721654|-7.9150043721654|-8.1150046449743|-8.2861164523322|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6045221905575|-8.6361361720679|-8.6513715823636|-8.6513715823636|-8.8709681652371|-8.8716316115397|-8.9834795143359|-8.99025489513|-9.1759506297444||-9.1759506297444|-9.1759506297444|-9.1759506297444|-9.1759506297444|-9.1759506297444|-9.1759506297444|-9.1759506297444|-9.1759506297444|-9.1759506297444|-9.1759506297444|-9.1759506297444|-9.2507783916631|-9.4780874017254|-9.6388732125455|-9.6388732125455|-9.8970810230235|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694||7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694||7.8869729585694|7.8869729585694|7.8869729585694|7.8869729585694|7.5046280023871|7.5046280023871|7.5046280023871|7.5046280023871|7.4153061751159|7.4153061751159|7.4153061751159|7.4153061751159|7.4153061751159|7.4153061751159||7.4153061751159|7.4153061751159|7.4153061751159|7.2585620221862|6.2723014059027|6.2723014059027|6.2723014059027|6.2723014059027|6.2723014059027|6.2723014059027|5.9803349643239|5.8964219787926|5.5926298542387|5.3034778086749|5.0660862093068|4.9878736209977|4.9281928221504|4.751325466028|-6.6457468226709|-6.6457468226709|-6.6457468226709|-6.6457468226709|-6.6457468226709|-6.6457468226709|-6.6457468226709|-6.6457468226709|-6.6457468226709|-6.866385587405|-7.1154282715043|-7.1193649665206|-7.1676275879906|-7.4218086568036|-7.5374415224673|-7.5374415224673|-7.5374415224673||-7.5374415224673|-7.5374415224673|-7.5374415224673|-7.5374415224673|-7.5374415224673|-7.5413239074948|-7.684140040224|-7.684140040224|-7.684140040224|-7.684140040224|-7.7529336365784|-7.8569040823817|-7.8569040823817|-7.8569040823817|-8.3198712720739|-8.4880817756515|-8.4880817756515|-8.4880817756515|-8.4880817756515|-8.4880817756515|-8.9489796278059|-9.3205332090655|-9.5372591338996|-9.688621026768|-9.9154276485965|-9.9154276485965|-10.145196980428|-10.529663211981|-10.552979524832|-10.552979524832|-10.70262724371
01957|1174647|/equities/krispy-kreme|R2000GROWTH/R2000VALUE|-14.256698165541|-14.256698165541|-14.256698165541|-14.256698165541|-14.350220294136|-14.455556832651|-14.455556832651|-14.455556832651|-14.455556832651|-14.538396688412|-14.629663291851|-14.629663291851|-14.629663291851|-14.629663291851|-14.629663291851|-14.629663291851|-14.629663291851|-14.629663291851|-14.738514917073||-14.913349806134|-15.050110855438|-15.198344810257|-15.198344810257|-15.198344810257|-15.198344810257|-15.248715673829|-15.500517777761|14.398061526219||14.398061526219|14.398061526219|14.367290934368|14.160323152326||14.045358456266|13.953529521138|13.953529521138|13.622254870899|13.317505596487|13.278339278266|13.048988381541|12.531097614673|12.523379015125|12.523379015125|12.523379015125|12.523379015125|12.523379015125|12.523379015125|12.47375416667|12.466038644116|12.466038644116|12.466038644116|12.466038644116|12.466038644116|12.466038644116||12.466038644116|12.466038644116|12.466038644116|12.466038644116|12.466038644116|12.466038644116|12.466038644116|12.466038644116|12.466038644116|12.466038644116|12.466038644116|12.389209892795|12.242454955364|12.231616865026|12.186796491264|11.906126504516|11.906126504516|11.906126504516|11.906126504516|11.750935765254|11.750935765254|11.750935765254|11.637326042985|11.637326042985|11.637326042985|-12.63595382856|-12.63595382856|-12.63595382856|-12.63595382856|-12.884671234275|-13.072610366712|-13.072610366712|-13.072610366712|-13.072610366712|-13.072610366712|-13.072610366712|-13.072610366712|-13.072610366712|-13.072610366712|-13.072610366712|-13.216511236705|-13.4055681086|-13.557298114611|-13.676720012905|-13.711633273497|-13.831439138731|-13.831439138731|-13.831439138731|-13.831439138731|-13.831439138731|-13.831439138731|-13.936829887246|-13.936829887246|-13.936829887246|-13.942588844139|-14.02676496488|-14.175849861371||-14.21313691766|-14.21313691766|-14.21313691766|-14.21313691766|-14.262929870364|-14.278254775733|-14.367649799619|-14.367649799619|-14.367649799619|-14.367649799619|-14.367649799619|-14.400180971899|-14.400180971899|-14.400180971899|-14.400180971899|-14.400180971899|-14.563584553178|-15.404238156672|-15.571931022401|14.718453933796|14.718453933796|14.718453933796|14.718453933796|14.718453933796|14.718453933796|14.718453933796|14.718453933796|14.718453933796|14.718453933796|14.718453933796|14.718453933796|14.718453933796|14.718453933796|14.439949143816|14.427077914038|14.427077914038|14.427077914038|14.292625798957|14.116150580266|-15.395379719902|-15.395379719902|-15.395379719902|-15.395379719902||-15.395379719902|-15.395379719902|-15.395379719902|-15.395379719902|-15.395379719902|-15.395379719902|-15.395379719902|-15.395379719902|-15.395379719902|-15.395379719902||-15.550530581034|-15.550530581034|-15.606700213261|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836||14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836|14.478706129836||14.478706129836|14.478706129836|14.429673575082|14.396860121266|14.391233336678|14.220258699248|14.185037861724|14.185037861724|14.185037861724|14.185037861724|14.022819636551|13.990910395746|13.247123357062|13.059025204187|13.047253258441|13.047253258441|12.810809646949|12.519622046533|12.317771649602|12.317771649602|12.317771649602|12.317771649602|12.317771649602|12.317771649602|12.163357125656|12.03883981344|12.03883981344|12.03883981344|12.03883981344|12.03883981344|12.03883981344
01958|1129440|/equities/applied-therapeutics-inc|R2000GROWTH/R2000VALUE|-3.5711679576446|-3.5711679576446|-3.5711679576446|-3.5711679576446|-3.5711679576446|-3.5711679576446|-3.5711679576446|-3.5711679576446|-3.5711679576446|-3.5711679576446|-3.5711679576446|-3.5711679576446|-3.5711679576446|-3.5711679576446|-3.5711679576446|-3.5711679576446|-3.5711679576446|-3.6768534049513|-3.6811901492279||-3.6811901492279|-3.6811901492279|-3.6811901492279|-3.6811901492279|-3.6811901492279|-3.8340088142277|2.7638611465923|2.7638611465923|2.6898456183001||2.3471618589344|2.3268427826017|2.3268427826017|2.3268427826017||2.3268427826017|2.1865342253336|2.1865342253336|2.1661744801104|2.1661744801104|2.1661744801104|2.1661744801104|2.1661744801104|2.1661744801104|2.1282401060248|2.1282401060248|1.9263780089644|1.843225762027|1.843225762027|1.843225762027|-2.4848524366183|-2.4848524366183|-2.4848524366183|-2.4848524366183|-2.4848524366183|-2.5503916248528||-2.6751573532652|1.94707612442|1.94707612442|1.94707612442|1.94707612442|1.94707612442|1.94707612442|1.94707612442|1.94707612442|1.94707612442|1.94707612442|1.94707612442|1.94707612442|1.94707612442|1.94707612442|1.94707612442|1.94707612442|1.94707612442|1.94707612442|1.94707612442|1.8896623523923|1.8858740756867|1.8858740756867|1.8858740756867|1.8858740756867|1.8858740756867|1.8858740756867|1.8858740756867|1.8858740756867|1.8858740756867|1.8858740756867|1.8858740756867|1.8858740756867|1.8858740756867|1.8858740756867|1.8858740756867|1.8858740756867|1.8858740756867|1.8858740756867|1.8858740756867|1.8858740756867|1.8858740756867|1.8858740756867|1.8858740756867|1.8643268688914|1.8303630467253|1.6059590043842|1.3616211416786|1.2526956799367|1.1773952314963|1.1503982657141|1.1503982657141|1.1503982657141|1.1503982657141|1.1503982657141|1.1503982657141|-1.6278908855444||-1.6754842739112|-1.7015602633695|-1.7639559093825|-1.7656062796911|-1.7656062796911|-1.7656062796911|-1.7656062796911|-1.7656062796911|-1.7656062796911|-1.7656062796911|-1.7656062796911|-1.7656062796911|-1.7656062796911|-1.8690569218883|1.3944933466185|1.3944933466185|1.3944933466185|1.3944933466185|1.3944933466185|1.3944933466185|1.3944933466185|1.3944933466185|1.3944933466185|1.3792537773173|1.3581263913624|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012||1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012||1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012||1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.2724430345012|1.0731811945651|0.92040880214704|0.92040880214704|0.76261583757416|0.76261583757416|0.72727869828559|-0.96483169484014|-0.96483169484014|-0.96483169484014|-0.96483169484014|-0.96483169484014|-0.96483169484014|-0.97236297845703||-0.99165332449654|-1.0052814399002|-1.0179793873096|-1.0238413663146|-1.0238413663146|-1.0345793136223|-1.0406992577031|-1.0609991376615|-1.0883657242431|-1.1072285932053|-1.1077286853383|0.8754238315988|0.8754238315988|0.8754238315988|0.8754238315988|0.8754238315988|0.8754238315988|0.8754238315988|0.8754238315988|0.8754238315988|0.8754238315988|0.8754238315988|0.8754238315988|0.8754238315988|0.8754238315988|0.8754238315988|0.8754238315988|0.8754238315988|0.8754238315988|0.8754238315988|0.8754238315988
01959|15687|/equities/central-garden---pet-co.|R2000GROWTH/R2000VALUE|-48.460992558479|45.635294270021|-49.307810600964|-49.307810600964|-49.307810600964|-49.884361488254|-50.170163194982|-50.170163194982|-50.170163194982|-50.170163194982|-50.170163194982|-50.170163194982|-50.170163194982|47.110789063013|47.110789063013|47.110789063013|47.110789063013|47.110789063013|47.110789063013||47.110789063013|47.110789063013|47.110789063013|47.110789063013|47.110789063013|47.110789063013|47.110789063013|47.110789063013|46.997094505299||46.997094505299|46.997094505299|46.997094505299|46.196770104291||45.851134839457|44.75610507614|44.75610507614|43.791226107618|43.776362955516|43.776362955516|43.776362955516|42.060124251517|41.86458380716|41.163559866748|41.163559866748|40.31506660338|39.876136307312|39.876136307312|39.093150567559|-43.401600619856|-43.401600619856|-43.401600619856|-43.528443624248|-43.554160061283|-43.554160061283||-43.768232282447|-45.038591738594|-45.396685253635|-45.396685253635|-45.396685253635|-45.396685253635|-45.396685253635|-45.396685253635|-45.515493806507|-45.515493806507|-45.515493806507|-45.515493806507|-45.515493806507|-45.515493806507|-45.515493806507|-45.515493806507|-45.515493806507|-45.515493806507|-45.515493806507|-45.678024846914|-45.678024846914|-45.678024846914|-45.678024846914|-45.678024846914|-45.678024846914|-45.678024846914|-45.678024846914|-45.678024846914|-45.678024846914|-45.678024846914|-46.233916581342|-46.3346193728|-46.3346193728|-46.404298616466|-46.677972397338|-46.915247159015|-46.939163849101|43.674612680727|43.674612680727|43.674612680727|43.674612680727|43.674612680727|43.674612680727|43.674612680727|43.577513549129|43.577513549129|43.313348820254|42.965942438493|41.639936509011|-44.327084924118|-44.327084924118|-44.394537821232|-45.11337586555|-45.12397791026|-45.12397791026|-45.240307554911|-45.928952889653||43.03622297755|43.03622297755|43.03622297755|43.03622297755|43.03622297755|43.03622297755|43.03622297755|43.03622297755|43.03622297755|43.03622297755|43.03622297755|43.03622297755|43.03622297755|43.03622297755|43.03622297755|43.03622297755|43.03622297755|43.03622297755|42.892837261345|42.892837261345|42.892837261345|42.565649799932|39.246548477959|39.246548477959|39.246548477959|39.246548477959|39.246548477959|39.246548477959|38.78163805731|38.511654611197|38.511654611197|38.511654611197|38.511654611197|38.031838677291|37.691487283578|37.09443173924|37.077425061762|37.018251060446|-38.870103147802|-38.870103147802|-38.870103147802|-38.870103147802|-38.870103147802||-38.870103147802|-38.870103147802|-38.870103147802|-38.870103147802|-38.870103147802|-38.870103147802|-38.870103147802|-38.870103147802|-38.870103147802|-38.870103147802||-38.870103147802|-38.870103147802|-38.870103147802|-38.870103147802|-38.870103147802|-38.870103147802|-38.870103147802|-38.870103147802|-38.870103147802|-38.870103147802|-38.870103147802|-38.870103147802|-38.870103147802|-38.870103147802||-38.870103147802|-38.870103147802|-39.352016336972|-39.352016336972|-39.352016336972|-39.352016336972|-39.352016336972|-39.352016336972|-39.352016336972|-39.352016336972|-39.352016336972|-39.352016336972|-39.352016336972|-39.352016336972|-39.352016336972|-39.352016336972|-39.352016336972|-39.352016336972|-39.352016336972|-39.474939501409|-39.474939501409|-39.474939501409|-39.911934283182|-40.366259472023|-40.623065622261|-40.811738393496|-40.840264423898|-41.263073506412|38.755723449962|38.755723449962|38.755723449962|38.755723449962|38.755723449962|38.755723449962|38.755723449962||38.755723449962|38.755723449962|38.755723449962|38.755723449962|-41.294408146444|-41.294408146444|-41.294408146444|-41.294408146444|-41.294408146444|-41.294408146444|-41.294408146444|-41.294408146444|-41.294408146444|-41.294408146444|-41.294408146444|-41.294408146444|-41.294408146444|-41.294408146444|-41.294408146444|-41.507122163313|-42.061244254131|-42.120575369164|-42.120575369164|-42.70352939849|-43.230586626849|-43.4112072021|-43.4618968997|40.235577731904|40.235577731904|40.235577731904|40.235577731904
01960|40052|/equities/accelerate-diagnostics-inc|R2000GROWTH|-1.8333820978659|-1.8333820978659|-1.8333820978659|-1.8971134004612|-1.9316745541002|-1.9316745541002|-2.0898384343149|-2.1975982598201|-2.2901589396725|-2.2901589396725|-2.3135877122625|-2.3835419008185|-2.4426021453462|-2.5024278088719|-2.5024278088719|-2.5024278088719|-3.2785920218527|-3.7016634362605|-3.9443425886793||-4.6482528970156|-4.6941305014514|-4.6941305014514|-4.6941305014514|-4.6941305014514|-4.6941305014514|-4.8468724946208|-4.8468724946208|-4.8468724946208||-4.8468724946208|-5.0976748444445|-5.1238387666154|-5.240709631753||-5.2975510163612|-5.2975510163612|-5.2975510163612|-5.2975510163612|-5.2975510163612|-5.2975510163612|-5.2975510163612|-5.2975510163612|-5.2975510163612|-5.2975510163612|-5.2975510163612|-5.2975510163612|-5.2975510163612|-5.2975510163612|-5.2975510163612|-5.2975510163612|-5.2975510163612|-5.2975510163612|-5.6178344138802|-5.7753184343644|-5.7753184343644||-5.7753184343644|-6.0035927853395|-6.2782140662725|-6.3687637925059|5.1320102341864|5.1320102341864|5.1320102341864|5.1320102341864|5.1320102341864|5.1320102341864|5.1320102341864|5.1320102341864|5.1320102341864|5.1320102341864|5.1320102341864|5.1320102341864|5.1320102341864|5.1320102341864|5.1320102341864|5.1320102341864|5.1320102341864|5.1320102341864|5.1320102341864|5.1320102341864|5.1320102341864|5.1320102341864|5.1320102341864|5.1320102341864|5.1320102341864|5.1320102341864|5.1320102341864|5.1320102341864|5.1320102341864|5.1320102341864|5.1320102341864|4.9193086486655|4.9193086486655|4.5925653887675|-6.4197389525578|-6.4197389525578|-6.4197389525578|-6.5245185939733|-6.5245185939733|-6.5245185939733|-6.5245185939733|-6.9429098597571|-7.0605442249559|-7.1119934942748|-7.379437171356|-7.4899299530367|-7.5038113227795|-7.5409013288231|-7.7060014690527|-7.7370236014887|-7.7370236014887|-7.7370236014887|-7.7370236014887||-7.7370236014887|-7.7370236014887|-7.7370236014887|-7.7370236014887|-7.7370236014887|-7.7370236014887|-7.7370236014887|-7.7370236014887|-7.7370236014887|-7.7370236014887|-7.7370236014887|-7.7370236014887|-7.7370236014887|-7.7370236014887|-7.7370236014887|-7.7370236014887|-7.7370236014887|-7.7370236014887|-7.7370236014887|-7.7370236014887|-7.7370236014887|-7.7370236014887|-7.7370236014887|-7.7370236014887|-7.7370236014887|-7.7370236014887|-7.7370236014887|-8.006137646521|-8.3145973829041|-8.3592216188539|-8.3592216188539|-8.3592216188539|-8.6349630548809|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972||6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972||6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972||6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.7027091216972|6.6552881346732|6.3203754807611|5.211694839387|5.1497720113384|5.0558773968428|5.0558773968428|5.0558773968428|4.9514746107227|4.7805830016805|4.7617088571925|4.7617088571925|4.7617088571925|4.7131766760502||4.6546598295586|4.6546598295586|4.6546598295586|4.6546598295586|4.6546598295586|4.4767885318749|-6.3622843123647|-6.3622843123647|-6.3622843123647|-6.3622843123647|-6.3622843123647|-6.3918164687192|-6.3918164687192|-6.3918164687192|-6.52804121865|-6.52804121865|-6.52804121865|-6.52804121865|-6.52804121865|-6.52804121865|-6.5625457222061|-6.5698468340273|-6.5698468340273|-6.8937742062007|-6.9246593781943|-6.9246593781943|-7.022843792332|-7.097215416578|-7.2344616547199|-7.8049572457839|5.4200418345686
01961|1073426|/equities/origin-bancorp-inc|R2000GROWTH/R2000VALUE|-32.196326377119|-32.196326377119|-32.196326377119|-32.196326377119|-32.196326377119|-32.660362378453|-33.043734912182|-33.549150444959|-34.314611092646|-34.414562886087|-34.414562886087|-34.414562886087|-34.449258019504|-34.449258019504|-34.449258019504|-34.449258019504|-34.449258019504|-34.466396307479|-34.913217941402||-35.409078292066|-35.409078292066|-35.409078292066|-35.818421977553|33.872892199576|33.872892199576|33.872892199576|33.872892199576|33.872892199576||33.872892199576|33.872892199576|33.792658075823|33.611842086065||33.333253718836|33.333253718836|33.333253718836|33.333253718836|33.333253718836|33.333253718836|33.249727515626|31.853586492988|31.500041263711|31.500041263711|31.500041263711|30.788843352298|30.788843352298|30.788843352298|30.788843352298|30.788843352298|30.788843352298|30.788843352298|30.788843352298|30.788843352298|30.788843352298||30.788843352298|30.788843352298|30.788843352298|30.788843352298|30.788843352298|30.788843352298|29.970963788148|29.970963788148|29.970963788148|29.970963788148|29.970963788148|29.970963788148|29.970963788148|29.703847699823|28.018719573222|27.185799593619|27.070939601274|27.070939601274|27.070939601274|-29.131517357499|-29.131517357499|-29.131517357499|-29.602241563433|-29.727490583651|-29.785790866767|-29.785790866767|-29.785790866767|-29.785790866767|-29.785790866767|-29.785790866767|-29.785790866767|-29.785790866767|-29.785790866767|-29.785790866767|-29.785790866767|-29.785790866767|-29.785790866767|-29.805338354111|-29.805338354111|-29.805338354111|-29.805338354111|-29.805338354111|-29.805338354111|-29.805338354111|-29.913152133095|-30.490724893265|-30.912367780282|-30.912367780282|-30.912367780282|-30.912367780282|-30.912367780282|-31.368742897857|-31.505270484144|-31.650300771058|-31.765333579713|-32.272192823728|-32.272192823728||-32.272192823728|-32.272192823728|-32.272192823728|-32.272192823728|-32.482521365994|-32.482521365994|-32.603357552283|-32.640396911561|-32.962663154535|-33.277959908305|-33.588784751331|-33.588784751331|-33.588784751331|-33.90642808216|30.99437059874|30.99437059874|30.99437059874|30.99437059874|30.99437059874|30.99437059874|30.99437059874|30.99437059874|30.99437059874|30.99437059874|30.99437059874|30.99437059874|30.99437059874|30.99437059874|30.433745219913|30.333606961267|29.61067290096|29.371201112297|29.371201112297|28.591890523198|27.832099699712|27.676297470151|27.676297470151|27.676297470151|27.676297470151|27.676297470151|27.676297470151|27.676297470151|27.676297470151||27.676297470151|27.676297470151|27.676297470151|27.676297470151|27.676297470151|27.676297470151|27.676297470151|27.676297470151|27.676297470151|27.676297470151||27.676297470151|27.676297470151|27.676297470151|27.676297470151|27.676297470151|27.676297470151|27.676297470151|27.676297470151|26.322726925364|26.322726925364|26.322726925364|26.322726925364|26.322726925364|26.322726925364||26.322726925364|26.322726925364|26.322726925364|26.322726925364|25.351681934109|-30.174375623144|-30.174375623144|-30.174375623144|-30.174375623144|-30.174375623144|-30.174375623144|-30.174375623144|-30.574682367545|-30.574682367545|-30.574682367545|-30.574682367545|-30.574682367545|-31.651314458032|-31.779237650919|-33.09248627456|-33.148318065891|-33.499798207028|-33.659775527035|-34.357527502946|-34.558715966361|-34.558715966361|-34.558715966361|-34.558715966361|-34.558715966361|-34.669952297266|-34.669952297266|-34.669952297266|-34.806058777765|-35.165064800002|-35.277849608237||-35.320309769439|-35.320309769439|-35.895343819511|-36.084272004114|-36.180856387866|-36.703730019212|-36.969909159101|-36.969909159101|-36.969909159101|-36.969909159101|-36.969909159101|-36.969909159101|-36.969909159101|-36.969909159101|-36.969909159101|-36.969909159101|-36.969909159101|-36.969909159101|-36.969909159101|-36.97934539203|-38.4959389091|36.340378186577|36.340378186577|36.340378186577|36.340378186577|36.340378186577|36.340378186577|36.340378186577|36.340378186577|36.340378186577|36.340378186577
01962|1062876|/equities/osprey-energy-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01963|17342|/equities/threshold-pharmaceuticals|R2000GROWTH|-4.186996678527|-4.186996678527|-4.186996678527|-4.186996678527|-4.186996678527|-4.186996678527|-4.186996678527|-4.186996678527|-4.2541048770687|-4.2541048770687|-4.2541048770687|-4.2541048770687|-4.2541048770687|-4.3083943134702|-4.3222924536918|-4.3222924536918|-4.3222924536918|-4.3222924536918|-4.3222924536918||-4.3559026923946|-4.3944944459339|-4.3944944459339|-4.3944944459339||-4.3944944459339|-4.5694383204138|-4.7393757701092|-4.9172898531151||-4.9449442360348|-4.990049226808|-5.0045745532027|-5.0045745532027||-5.0045745532027|-5.0045745532027|-5.0045745532027|-5.0364994919731|-5.0364994919731|-5.1283883029039|-5.2257648500927|-5.4234109093887|-5.6667009912312|-5.9273954323464|-5.9284883109058|-5.9284883109058|-5.9791063353869|-5.9791063353869|-5.9791063353869|-5.9791063353869|-6.0445629011097|-6.1439587949054|-6.236013747336|-6.236013747336|-6.236013747336||-6.236013747336|-6.236013747336|-6.236013747336|-6.236013747336|-6.236013747336|-6.236013747336|-6.236013747336|-6.236013747336|-6.236013747336|-6.236013747336|-6.236013747336|-6.236013747336|-6.236013747336|-6.236013747336|-6.236013747336|-6.7005706640101|-6.875078608815|-6.9701585620324|-6.9701585620324|-7.2209638394485|-7.2209638394485|-7.2209638394485|-7.2209638394485|-7.2209638394485|-7.2209638394485|-7.3762650001457|-7.4097112271974|-7.5810350221113|-7.5810350221113|-7.7120326127864|-7.7120326127864|-7.7120326127864|-7.7120326127864|-7.7120326127864|-7.7120326127864|-7.7120326127864|-7.7120326127864|-7.7120326127864|-7.7120326127864|-7.7120326127864|-7.7120326127864|-7.7120326127864|-7.7120326127864|-7.7120326127864|-7.7120326127864|-7.7120326127864|-7.7120326127864|-7.7120326127864|-7.9749474355752|-8.3932747652326|7.3671039987975|7.3671039987975|7.3671039987975|7.3671039987975|7.3671039987975|7.3671039987975|7.3671039987975||7.3671039987975|7.3628536397646|7.3628536397646|7.3628536397646|7.3628536397646|7.3628536397646|7.3370594641047|7.3122878759523|7.294985172854|7.294985172854|7.21276089627|6.826509863399|6.826509863399|6.826509863399|6.826509863399|6.826509863399|6.826509863399|6.7831781244527|6.7621504648952|6.7621504648952|6.7621504648952|6.7621504648952|6.7621504648952|6.7621504648952|6.7621504648952|6.7621504648952|6.7621504648952|6.7621504648952|6.7621504648952|6.7621504648952|6.7621504648952|6.5148164617807|6.5148164617807|6.5148164617807|6.5148164617807|6.5148164617807|6.5148164617807|6.5148164617807|6.5148164617807|6.5148164617807|6.5148164617807|6.5148164617807|6.5148164617807||6.5148164617807|6.5148164617807|6.5148164617807|6.5148164617807|6.5148164617807|6.5148164617807|6.5148164617807|6.5148164617807|6.5148164617807|6.5148164617807||6.0659315949887|6.0659315949887|6.0659315949887|6.0659315949887|5.8443589095832|5.8443589095832|5.8443589095832|5.8443589095832|5.8443589095832|5.7137875429525|5.65593061091|5.5670895536905|5.5306549558116|5.3955458753493||5.3955458753493|5.3955458753493|5.2642455673875|5.2642455673875|5.2642455673875|5.0302174198034|4.9924109125173|4.9924109125173|4.9924109125173|4.8939139927893|4.8939139927893|4.8939139927893|4.8939139927893|4.8939139927893|4.8939139927893|4.8939139927893|4.8479071732815|4.8479071732815|4.8479071732815|4.8479071732815|4.8479071732815|4.8479071732815|4.8479071732815|4.8479071732815|4.8479071732815|4.8479071732815|4.8479071732815|4.8479071732815|4.8479071732815|4.8479071732815|4.7318345639124|4.7318345639124|4.7318345639124|4.7318345639124|4.7318345639124||4.7318345639124|4.7318345639124|-6.777033903802|-6.777033903802|-6.777033903802|-6.777033903802|-6.777033903802|-6.9389265407065|-7.0882517352081|-7.1163352876214|-7.2735390298132|-7.4829323945845|-7.5491078383644|-7.5491078383644|-7.6956269867282|-7.6956269867282|-7.8980298712365|-8.2152554938652|-8.4598035488443|-8.4598035488443|-8.4598035488443|-8.4598035488443|-8.4598035488443|-8.4598035488443|-8.4598035488443|-8.8020039304447|-8.87612369775|-8.87612369775|-8.87612369775|-8.87612369775|-8.87612369775
01964|40983|/equities/dex-media-inc|R2000GROWTH/R2000VALUE|19.618644597985|19.297152854092|19.297152854092|19.297152854092|19.297152854092|19.297152854092|19.297152854092|19.297152854092|19.297152854092|19.297152854092|18.911282169695|18.61364705019|18.077940484471|-20.163140974662|-20.163140974662|-20.163140974662|-20.163140974662|-20.362934335759|-20.449499433108||-20.449499433108|-20.449499433108|-20.449499433108|-20.449499433108|-20.521110447323|-20.577900365631|19.036619846392|19.036619846392|19.036619846392||19.036619846392|19.036619846392|19.036619846392|19.036619846392||18.755132348855|18.538480713986|18.327756514176|17.791951512876|17.650501197779|17.561666535231|17.442735914081|17.442735914081|17.442735914081|17.442735914081|17.274689770494|17.274689770494|17.274689770494|17.274689770494|17.274689770494|17.274689770494|17.274689770494|17.274689770494|17.274689770494|17.274689770494|17.274689770494||17.274689770494|17.274689770494|17.274689770494|-18.924803692933|-18.924803692933|-18.924803692933|-18.924803692933|-18.924803692933|-18.924803692933|-18.924803692933|-18.924803692933|-18.924803692933|-18.924803692933|-18.924803692933|-18.924803692933|-18.924803692933|-19.089634703555|-19.089634703555|-19.352240379639|-19.352240379639|-19.352240379639|-19.352240379639|-19.352240379639|-19.423600099691|-19.770110658151|-20.27623298802|18.163978681752|18.163978681752|18.163978681752|18.163978681752|18.163978681752|18.163978681752|18.163978681752|18.163978681752|-19.599987873287|-19.599987873287|-19.599987873287|-19.599987873287|-19.599987873287|-19.599987873287|-19.599987873287|-19.599987873287|-19.863320016034|-19.947022278185|-20.37835823946|-20.486806067326|-20.486806067326|-20.486806067326|-20.486806067326|-20.486806067326|-20.486806067326|-20.486806067326|-21.04756170787|-21.079212183295|-21.079212183295|-21.236347086494|-21.622607742487||-22.032417163362|-22.032417163362|-22.50935253513|-22.619280861618|-22.935312746633|-23.158681126291|-23.484089767331|-23.812322311262|-24.247580294984|-24.634995517197|-24.634995517197|-24.634995517197|-24.634995517197|-24.634995517197|-24.634995517197|-24.634995517197|-24.634995517197|-24.634995517197|-24.634995517197|-24.634995517197|-24.634995517197|-24.634995517197|-24.634995517197|-24.675473699112|-24.675473699112|-24.675473699112|-24.969414615123|-25.201561562181|-25.201561562181|23.947804020244|23.947804020244|23.947804020244|23.947804020244|23.947804020244|23.849782147229|23.533653916665|23.533653916665|23.533653916665|23.533653916665|23.533653916665|23.533653916665|23.533653916665|23.533653916665||23.533653916665|23.533653916665|23.533653916665|23.533653916665|23.533653916665|23.533653916665|23.533653916665|23.533653916665|23.533653916665|23.397392791453||23.299990882038|23.299990882038|23.06943304181|23.060472878408|23.060472878408|22.704887339051|22.704887339051|22.704887339051|22.014874189623|21.997808678072|21.997808678072|21.679786822444|21.608664038163|21.608664038163||21.608664038163|21.608664038163|21.608664038163|21.608664038163|21.532403842587|21.319893298303|20.808214330844|-23.073371195829|-23.073371195829|-23.073371195829|-23.073371195829|-23.073371195829|-23.073371195829|-23.073371195829|-23.285705219125|-23.285705219125|-23.463004786013|-23.701181138617|-23.701181138617|-23.701181138617|-23.701181138617|-23.701181138617|-23.701181138617|-23.701181138617|-23.701181138617|-23.701181138617|-23.701181138617|-23.701181138617|-23.701181138617|-23.701181138617|-23.701181138617|-23.701181138617|-23.701181138617|-23.701181138617|-23.701181138617||-23.701181138617|-23.701181138617|-23.701181138617|-23.701181138617|-23.701181138617|-23.701181138617|-23.701181138617|-23.701181138617|-23.701181138617|-23.701181138617|-23.701181138617|-23.701181138617|-23.701181138617|-23.701181138617|-23.701181138617|-23.701181138617|-23.701181138617|-23.701181138617|-23.701181138617|-24.209089187629|-24.71621058147|22.726934366352|22.726934366352|22.726934366352|22.726934366352|22.726934366352|22.726934366352|22.726934366352|22.726934366352|22.726934366352|22.726934366352
01965|17122|/equities/sinclair-broadcas|R2000GROWTH/R2000VALUE|-16.510884041839|-16.510884041839|-16.510884041839|14.166731637272|14.166731637272|14.166731637272|14.166731637272|14.166731637272|14.166731637272|14.166731637272|14.166731637272|13.954145530366|13.639069078762|13.639069078762|13.108410674553|12.761988447307|12.761988447307|12.573875531222|-14.685747660965||-14.685747660965|-14.685747660965|-14.685747660965|-14.685747660965|-14.685747660965|-14.685747660965|-14.685747660965|-14.685747660965|-14.685747660965||-14.685747660965|-14.685747660965|-14.685747660965|-14.685747660965||-14.685747660965|-14.685747660965|-14.685747660965|-14.685747660965|-14.685747660965|-14.685747660965|-14.685747660965|-14.685747660965|-14.714142046339|12.37390192313|12.37390192313|12.37390192313|12.37390192313|12.37390192313|12.37390192313|12.37390192313|12.37390192313|12.37390192313|12.37390192313|12.37390192313|12.37390192313||12.37390192313|12.37390192313|12.37390192313|12.37390192313|12.37390192313|12.37390192313|12.37390192313|12.37390192313|12.37390192313|12.37390192313|12.37390192313|12.37390192313|12.37390192313|12.37390192313|9.9596130402336|-11.644394273358|-11.644394273358|-11.644394273358|-11.644394273358|-11.644394273358|-11.742937956472|-11.971041955572|-12.042778932034|-12.042778932034|-12.042778932034|-12.042778932034|-12.042778932034|-12.042778932034|-12.042778932034|-12.042778932034|-12.042778932034|-12.042778932034|-12.042778932034|-12.091470086442|-12.091470086442|-12.091470086442|-12.564966877154|10.531831401908|10.531831401908|10.531831401908|10.531831401908|10.531831401908|10.531831401908|10.531831401908|10.531831401908|10.531831401908|10.531831401908|10.531831401908|10.531831401908|10.531831401908|-12.217552509198|-12.217552509198|-12.217552509198|-12.217552509198|-12.217552509198|-12.543947156148|-13.267163470803||-13.887959537041|-14.553783071838|-14.553783071838|-14.553783071838|-14.553783071838|-14.606799987323|-14.606799987323|-14.606799987323|-14.606799987323|-14.606799987323|-14.606799987323|-14.606799987323|-14.606799987323|-14.606799987323|-14.606799987323|-14.606799987323|-14.606799987323|-14.606799987323|-14.606799987323|-14.606799987323|-14.606799987323|-14.606799987323|-15.02134004974|-15.02134004974|-15.02134004974|-15.02134004974|-15.02134004974|-15.02134004974|-15.02134004974|-15.02134004974|-15.02134004974|-15.02134004974|-15.02134004974|-15.02134004974|-15.02134004974|-15.02134004974|-15.02134004974|-15.02134004974|-15.02134004974|-15.02134004974|-15.02134004974|-15.02134004974|-15.02134004974||-15.02134004974|-15.02134004974|-15.02134004974|-15.02134004974|-15.02134004974|-15.02134004974|-15.02134004974|-15.093155451877|-15.644939286028|-16.218865825638||-16.635962064515|-17.036069030508|-17.48002100389|-17.48002100389|-17.48002100389|-17.48002100389|-17.48002100389|-17.48002100389|-17.48002100389|-17.54946804489|-17.952186801316|-17.998811212442|-17.998811212442|-18.157606072952||-18.157606072952|-18.347339837341|-18.489593047294|-18.489593047294|-18.489593047294|-18.489593047294|-18.489593047294|-18.489593047294|-18.489593047294|-18.489593047294|-18.489593047294|-18.489593047294|-19.013436337746|-19.302166271948|-19.302166271948|-19.302166271948|-19.302166271948|-20.957129267348|18.325985089337|18.325985089337|18.325985089337|18.325985089337|18.325985089337|18.325985089337|18.325985089337|18.325985089337|18.325985089337|18.325985089337|18.325985089337|18.168317308465|17.944518184705|17.387242847067|17.008880674157|16.411256643703|15.360563009503||14.997292220065|14.681555825383|14.681555825383|14.681555825383|14.681555825383|14.177912056347|13.63335706117|-15.705923976168|-15.705923976168|-15.705923976168|-15.705923976168|-15.705923976168|-15.705923976168|-15.705923976168|-15.790748955657|-15.965369633012|-15.965369633012|-16.472591510001|-16.472591510001|-16.903101831215|-17.440669012884|-17.645465851734|-17.733295388697|-17.929115687866|-17.929115687866|-17.929115687866|-18.404573187849|-18.934802728252|-19.394225126457|-19.963028066635|-20.336825215375
01966|1166406|/equities/prelude-therapeutics-inc|R2000GROWTH|-3.7039149168103|-3.7039149168103|-3.8371275799108|-3.8490307216989|-3.9542866808025|-3.9542866808025|-3.9542866808025|-3.9542866808025|-3.9542866808025|-3.9542866808025|-3.9542866808025|-3.9542866808025|-3.9542866808025|-4.1432051636368|-4.1432051636368|-4.2636500704719|-4.3847965179198|3.428929107295|3.428929107295||3.428929107295|3.428929107295|3.428929107295|3.428929107295|3.428929107295|3.428929107295|3.428929107295|3.428929107295|3.428929107295||3.428929107295|3.428929107295|3.428929107295|3.428929107295||3.428929107295|3.428929107295|3.428929107295|3.428929107295|3.428929107295|3.2693657531854|3.058739531318|2.7405438691153|2.6018271748336|2.6018271748336|2.6018271748336|2.6018271748336|2.6018271748336|2.6018271748336|2.6018271748336|2.6018271748336|2.6018271748336|2.6018271748336|2.5097846015605|2.5097846015605|2.5097846015605||2.5097846015605|2.5097846015605|2.5097846015605|2.450871611559|2.359808244484|2.359808244484|2.1525648061626|2.1060053180978|1.9831337192085|1.9831337192085|1.8240373905529|1.8050416504927|1.5436549743145|-2.5453528974099|-2.5453528974099|-2.5453528974099|-2.5453528974099|-2.6637754609897|-2.7683394209891|-2.8153771312534|-2.8920856219198|-2.9695395078555|-3.0917105769996|-3.1563450733692|-3.1982723386057|-3.3282469545214|-3.3738029972526|-3.3738029972526|-3.4022144494027|-3.4626864479649|-3.4626864479649|-3.4626864479649|-3.4626864479649|-3.4626864479649|-3.4626864479649|-3.4704850698696|-3.4718073929517|-3.4718073929517|-3.4718073929517|-3.4718073929517|-3.4718073929517|-3.4718073929517|-3.4718073929517|-3.5175639220044|-3.5689598529389|-3.7305109069138|-3.8322344406213|-3.942449851753|-3.942449851753|-4.0193388284596|-4.124354263296|-4.1278457171327|-4.1278457171327|-4.1278457171327|-4.1278457171327|-4.1278457171327|-4.1278457171327||-4.1278457171327|-4.1278457171327|-4.1278457171327|-4.1278457171327|-4.1278457171327|-4.1278457171327|-4.1278457171327|-4.1278457171327|-4.1437174486458|-4.2034473550834|-4.2034473550834|-4.3354971687571|-4.3975408068758|-4.3975408068758|-4.3975408068758|-4.4047231513752|-4.4047231513752|-4.4047231513752|-4.5233035704045|-4.5978719509717|-4.5978719509717|-4.5978719509717|-4.7126355344583|-4.7884838773729|-4.9122043797177|-5.0293492154724|-5.1445434972585|-5.2267149471509|-5.4891279034336|-5.5029564406643|-5.5029564406643|-5.5029564406643|-5.5029564406643|-5.5029564406643|-5.5029564406643|-5.5029564406643|-5.5765133567465|-5.5765133567465|-5.5765133567465|-5.5765133567465|-5.5765133567465|-5.5765133567465|-5.5765133567465||-5.5765133567465|-5.6494829854577|-5.6494829854577|-5.6494829854577|-5.6494829854577|-5.6494829854577|-5.8761809889044|-6.0296457148885|-6.2365507922013|-6.3090785026986||-6.3090785026986|-6.3090785026986|-6.4921732940408|-6.4921732940408|-6.4921732940408|-6.6177926105628|-6.7564362201833|-6.8932625887287|-7.0019024466217|-7.0019024466217|-7.0019024466217|-7.0019024466217|-7.0019024466217|-7.0019024466217||-7.0019024466217|-7.0019024466217|-7.0019024466217|-7.1736453454273|-7.1736453454273|-7.1736453454273|-7.3945836138479|-7.6828688644868|-7.6828688644868|-7.6828688644868|-7.6828688644868|-7.6828688644868|-7.6828688644868|-7.6828688644868|-7.6828688644868|-7.6828688644868|-7.6828688644868|-7.6828688644868|-7.6828688644868|-7.6828688644868|-7.6828688644868|-7.6828688644868|-7.9042985465242|-8.0278315837862|-8.2345415171872|-8.2345415171872|-8.4061573409251|6.2541590814003|6.2541590814003|6.2541590814003|6.0953766377114|5.7529181938859|5.4671590837606|5.159510457159|-7.0687594711824||-7.0687594711824|-7.0687594711824|-7.0687594711824|-7.0687594711824|-7.0687594711824|-7.0687594711824|-7.0687594711824|-7.0687594711824|-7.0687594711824|-7.0687594711824|-7.0687594711824|-7.0687594711824|-7.0687594711824|-7.0687594711824|-7.0687594711824|-7.0687594711824|-7.0687594711824|-7.0687594711824|-7.0687594711824|-7.0687594711824|-7.0687594711824|-7.0687594711824|-7.0687594711824|-7.0687594711824|-7.0687594711824|-7.0687594711824|-7.0687594711824|-7.0687594711824|-7.0687594711824|-7.103004502518|-7.103004502518
01967|20826|/equities/hon-industries-inc|R2000GROWTH/R2000VALUE|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988||40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988|40.025553424988||40.025553424988|40.025553424988|40.025553424988|39.88283677436||39.760376245193|39.468473732927|39.421636277281|39.181541316865|38.90442168974|38.90442168974|38.90442168974|38.158296841446|38.158296841446|37.972552054528|37.925613766913|37.857291731574|37.624991453729|37.619990919522|37.578324422231|37.210166199329|37.088556385357|37.088556385357|37.088556385357|37.088556385357|36.995723243163||36.995723243163|36.995723243163|36.995723243163|36.995723243163|36.995723243163|36.995723243163|36.486357048271|35.583521232951|35.583521232951|35.583521232951|35.583521232951|35.583521232951|35.583521232951|35.426134279423|34.349038630783|32.7111521099|-35.467751743972|-35.467751743972|-35.467751743972|-35.903816473558|-35.903816473558|-36.299329824|-36.405366123549|-37.036517448814|34.279298687844|34.279298687844|34.279298687844|34.279298687844|34.279298687844|34.279298687844|34.279298687844|34.095176167917|33.27824978876|32.910279645389|32.712808173967|32.431634331456|32.431634331456|32.431634331456|32.431634331456|32.426536560844|31.945879721563|31.945879721563|31.945879721563|31.945879721563|31.616888158018|31.616888158018|31.045151940644|31.026371281163|31.026371281163|31.026371281163|31.026371281163|31.026371281163|31.026371281163|31.026371281163|31.026371281163|31.026371281163|31.026371281163||31.026371281163|30.558744104721|30.153075521026|30.153075521026|30.153075521026|30.153075521026|30.153075521026|30.153075521026|30.153075521026|30.153075521026|30.153075521026|30.153075521026|30.153075521026|30.153075521026|29.82813889984|29.664494237828|29.664494237828|28.448883596976|27.260855416893|27.260855416893|27.260855416893|27.260855416893|27.260855416893|27.260855416893|27.260855416893|27.260855416893|27.260855416893|27.260855416893|27.163172859217|26.952414347359|26.603794126189|26.297548855318|26.203312316647|26.203312316647|26.203312316647|26.203312316647|26.203312316647|26.203312316647|26.203312316647|26.203312316647|26.203312316647|26.203312316647|26.203312316647||26.203312316647|25.765902006086|25.251596622397|25.102151331644|25.102151331644|25.102151331644|25.102151331644|24.981631902316|24.981631902316|24.981631902316||24.981631902316|24.981631902316|24.981631902316|24.981631902316|24.981631902316|24.981631902316|24.981631902316|24.981631902316|24.981631902316|24.981631902316|24.981631902316|24.981631902316|24.981631902316|24.981631902316||24.981631902316|24.981631902316|24.981631902316|24.981631902316|24.981631902316|24.981631902316|24.981631902316|24.981631902316|24.981631902316|24.981631902316|24.981631902316|24.809268166816|24.809268166816|24.551318283184|-27.181025940568|-27.181025940568|-27.181025940568|-27.41235682261|-27.41235682261|-27.41235682261|-27.41235682261|-27.41235682261|-27.41235682261|-28.189284820159|-28.390443859873|-28.390443859873|-28.390443859873|-28.390443859873|-28.390443859873|-28.390443859873|-28.390443859873|-28.483292961979|-28.945326594141|-29.144807157281|-29.250070253717||-29.250070253717|-29.419521931925|-30.162184870167|-30.162184870167|-30.162184870167|-30.162184870167|-30.162184870167|-30.162184870167|-30.162184870167|-30.162184870167|-30.162184870167|-30.162184870167|-30.162184870167|-30.162184870167|-30.162184870167|-30.162184870167|-30.162184870167|-30.352355812178|-30.352355812178|-30.352355812178|-30.352355812178|-30.352355812178|-33.054438260709|-33.054438260709|30.265156039867|30.265156039867|30.265156039867|30.265156039867|30.265156039867|30.265156039867|30.265156039867
01968|30748|/equities/envirostar|R2000GROWTH|-23.525209432045|-23.525209432045|-23.525209432045|-23.525209432045|-23.525209432045|-23.525209432045|-23.525209432045|-23.525209432045|-23.525209432045|-23.525209432045|-23.525209432045|-23.525209432045|-23.525209432045|-23.525209432045|-23.525209432045|-23.525209432045|-23.525209432045|-23.525209432045|-23.543648299093||-23.543648299093|-23.543648299093|-23.647941333845|-23.681903547214|-23.681903547214|-23.977115624664|-24.466794642605|-25.208661036136|-26.126844993832||-26.42690777043|-26.42690777043|-26.689897688004|-26.931551888886||-27.061774416436|-27.144671641862|-27.144671641862|-27.144671641862|-27.144671641862|-27.356518113125|-27.356518113125|-27.356518113125|-27.356518113125|-27.356518113125|-27.356518113125|-27.356518113125|-27.356518113125|-27.356518113125|-27.356518113125|-27.356518113125|-27.356518113125|-27.356518113125|-27.356518113125|-27.356518113125|-27.356518113125||-27.356518113125|-27.356518113125|-27.356518113125|-27.356518113125|-27.356518113125|-28.080603774684|-28.080603774684|-28.080603774684|-28.080603774684|-28.177587491823|-28.195691838071|-28.195691838071|-28.195691838071|-28.195691838071|-28.195691838071|-28.195691838071|-28.195691838071|-28.195691838071|-28.195691838071|-28.195691838071|-28.195691838071|24.184369730055|24.184369730055|24.184369730055|24.184369730055|24.184369730055|24.184369730055|24.184369730055|24.184369730055|24.184369730055|24.184369730055|23.948744110598|22.756382841019|21.772647427352|-26.187594685987|-26.187594685987|-26.361771462179|-27.145931000113|-27.145931000113|-27.145931000113|-27.145931000113|-27.145931000113|-27.610012207429|-28.036972783422|-28.036972783422|25.299719691757|25.299719691757|25.299719691757|25.299719691757|25.299719691757|25.299719691757|25.299719691757|25.043576638437|24.965802422869|24.35757980491|24.093421937639|24.014472009731||24.014472009731|23.834702387996|23.231268979386|23.218076919268|23.106591297535|23.106591297535|23.106591297535|22.828990593384|22.803323258769|22.687495766245|22.687495766245|22.687495766245|22.687495766245|22.687495766245|22.687495766245|22.687495766245|22.687495766245|22.687495766245|22.687495766245|22.687495766245|22.687495766245|22.687495766245|22.687495766245|22.687495766245|22.687495766245|22.687495766245|22.687495766245|22.687495766245|22.687495766245|22.680197761005|22.680197761005|22.680197761005|22.534109271838|21.642899051058|-24.711827905222|-24.711827905222|-24.711827905222|-24.711827905222|-24.711827905222|-24.711827905222|-24.711827905222|-24.711827905222|-24.711827905222||-24.711827905222|-24.711827905222|-24.711827905222|-24.711827905222|-25.643141383643|-25.660046213378|-25.660046213378|-25.660046213378|-25.660046213378|-25.660046213378||-25.660046213378|-25.660046213378|-26.775711457805|21.252332466526|21.252332466526|21.252332466526|20.981479399385|19.456088535191|19.262115152017|18.730617690236|17.973463032147|-20.852830429701|-20.852830429701|-20.852830429701||-20.852830429701|-20.852830429701|-20.852830429701|-20.852830429701|-20.852830429701|-20.852830429701|-20.852830429701|-20.852830429701|-20.852830429701|-20.852830429701|-20.852830429701|-20.852830429701|-20.852830429701|-20.852830429701|-20.852830429701|-20.852830429701|-20.852830429701|-20.852830429701|-20.852830429701|-20.852830429701|-20.852830429701|-20.852830429701|-20.852830429701|-20.852830429701|-20.852830429701|-20.852830429701|-20.878143756288|-21.306271200597|-21.841588708783|-21.841588708783|-21.841588708783|-21.841588708783|-21.841588708783|-21.841588708783|-21.841588708783||-21.841588708783|-21.841588708783|-21.841588708783|-21.841588708783|-21.841588708783|-21.841588708783|-21.841588708783|-21.841588708783|-21.841588708783|-21.841588708783|-21.841588708783|-21.841588708783|-22.061713268022|-22.061713268022|-22.353900337973|-22.353900337973|-22.353900337973|-22.353900337973|-22.353900337973|-22.353900337973|-22.353900337973|-22.353900337973|-23.076000320425|-23.616112085967|-23.886790113084|-24.321433946415|-24.979370987994|-25.179300216153|-25.313667724877|-25.414630411233|-25.495977399709
01969|16340|/equities/interface|R2000GROWTH/R2000VALUE|11.731105047331|11.684560782231|11.639512228212|11.483034859093|11.483034859093|11.483034859093|11.483034859093|11.483034859093|11.483034859093|-12.551337751366|-12.551337751366|-12.551337751366|-12.551337751366|-12.551337751366|-12.551337751366|-12.551337751366|-12.551337751366|-12.551337751366|-12.79704198199||11.868534411196|11.868534411196|11.868534411196|11.868534411196|11.868534411196|11.868534411196|11.868534411196|11.868534411196|11.868534411196||11.868534411196|11.868534411196|11.868534411196|11.672260431453||11.555288690112|11.358011179233|11.358011179233|11.15334588186|11.094871134131|11.094871134131|10.904023323422|10.364288960422|10.364288960422|10.194059897015|10.194059897015|9.9256220399778|9.8929135600108|9.8865704314994|9.623134111595|9.529593228446|9.3984368632751|9.3300482067868|9.3300482067868|9.3300482067868|9.3300482067868||9.2710091574772|9.2688750317783|9.2688750317783|9.2654168397288|9.0950830107977|9.0950830107977|8.9012034343404|8.5567862253361|8.5567862253361|8.5567862253361|8.5567862253361|8.5567862253361|8.5567862253361|8.5567862253361|-9.4995850539289|-9.4995850539289|-9.5510310685294|-9.5510310685294|-9.5661455299741|-9.7179395519236|-9.7460435587542|-9.9744926777567|-9.9827700552108|-10.081966287203|-10.209406515301|-10.213689284067|-10.213689284067|-10.213689284067|-10.213689284067|-10.213689284067|-10.325122331206|-10.325122331206|-10.325122331206|-10.371293758821|-10.371293758821|-10.371293758821|-10.371293758821|-10.371293758821|-10.371293758821|-10.371293758821|-10.371293758821|-10.371293758821|-10.371293758821|-10.371293758821|-10.371293758821|-10.371293758821|-10.371293758821|-10.371293758821|-10.371293758821|-10.371293758821|-10.371293758821|-10.375848359303|-10.375848359303|-10.375848359303|-10.590109262683|9.7991093088383|9.7991093088383||9.7991093088383|9.6009550546269|9.5020493507311|9.5020493507311|9.5020493507311|9.5020493507311|9.5020493507311|9.5020493507311|9.5020493507311|9.5020493507311|9.5020493507311|9.5020493507311|9.5020493507311|9.5020493507311|9.5020493507311|9.5020493507311|9.5020493507311|9.4233883221862|9.2757093994614|9.2685657705197|9.1450731716034|9.0434146414727|9.0107380030917|8.9822089008013|8.8921100891567|8.8921100891567|8.890816507178|8.6909075947133|8.5929529635473|8.5521692664936|8.4840774968283|8.4456546889598|8.4456546889598|8.4456546889598|8.439920867756|8.439920867756|8.439920867756|8.3276895033816|8.0909169694028|8.0909169694028|8.0909169694028|8.0909169694028|8.0909169694028||8.0909169694028|7.9254633607954|7.7432917690377|7.644768884458|7.530299322117|7.4405941263867|7.4405941263867|7.4405941263867|7.4405941263867|7.3898265909301||7.3081410804443|7.1734903034294|7.1638781424722|7.0998640453772|7.0042937768782|6.9870289418536|6.9870289418536|6.9311433736304|6.3673815135404|-7.6739863904726|-7.6739863904726|-7.6739863904726|-7.6739863904726|-7.6739863904726||-7.6739863904726|-7.6739863904726|-7.6739863904726|-7.6739863904726|-7.6739863904726|-7.6739863904726|-7.6739863904726|-7.6739863904726|-7.6739863904726|-7.8999849196288|-7.9234381923967|-7.9234381923967|-7.9790980296988|-8.0539978298499|-8.1840154480511|-8.1840154480511|-8.1840154480511|-8.1840154480511|-8.1840154480511|-8.1840154480511|-8.1840154480511|-8.1840154480511|-8.2075171549645|-8.4800188629193|-8.4970151141368|-8.4970151141368|-8.4970151141368|-8.4970151141368|-8.4970151141368|-8.4970151141368|-8.4970151141368|-8.4970151141368|-8.4970151141368|-8.4970151141368|-8.4970151141368||-8.4970151141368|-8.6283502264247|-8.8348559830325|-8.8348559830325|-8.8348559830325|-8.8348559830325|-8.8348559830325|-8.8348559830325|-8.8348559830325|-8.8348559830325|-8.9626179242285|-9.0523531993398|-9.088241614237|-9.088241614237|-9.088241614237|-9.1219350909023|-9.2254834544691|-9.5828109361547|-9.5828109361547|-10.139190048842|-10.164691412439|-10.164691412439|-10.164691412439|-10.404832521217|-10.404832521217|-10.404832521217|-10.404832521217|-10.404832521217|-10.404832521217|-10.404832521217|-10.442036221576
01970|1166964|/equities/tarsus-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|26.808760069817|26.369178770879|25.46464294736|24.805714123165|24.093569028421|24.093569028421|24.072588960378|23.90787648277|23.698751757724|23.370834692963|23.175227952897|23.175227952897|22.506364955835|22.051795789856|21.372550563965|20.221273186954|20.221273186954|19.995126780705|19.68903007423||19.287811490287|18.661455918672|18.322729006213|18.103707938641|18.103707938641|18.103707938641|18.103707938641|18.103707938641|18.103707938641||18.103707938641|18.103707938641|17.662725301988|17.662725301988||17.606204322835|17.606204322835|17.128005137996|16.686117082785|16.493569899428|16.493569899428|16.022299502545|15.360333467251|15.219814857649|15.207663261902|15.207663261902|15.207663261902|15.207663261902|15.207663261902|15.207663261902|15.207663261902|15.207663261902|15.207663261902|15.207663261902|15.207663261902|15.207663261902||15.207663261902|15.207663261902|15.207663261902|15.207663261902|15.207663261902|15.207663261902|14.89921805628|14.89921805628|14.89921805628|14.099621181231|14.099621181231|13.859302128401|13.848113789653|13.207904142909|-15.596747301855|-15.596747301855|-15.596747301855|-15.596747301855|-15.596747301855|-15.596747301855|-15.893746798611|-15.946045284624|-15.946045284624|-16.477272489728|-16.490858160855|-16.815952922902|-17.000682703754|-17.000682703754|-17.41020289185|-18.570226041502|15.41314672012|15.41314672012|15.41314672012|15.41314672012|15.41314672012|14.880678849958|14.696499088896|14.629998237438|14.583414847286|-17.442733494191|-17.442733494191|-17.442733494191|-17.442733494191|-17.442733494191|-17.442733494191|-17.442733494191|-17.442733494191|-17.442733494191|-17.442733494191|-17.442733494191|-17.938225811685|-17.938225811685|-17.938225811685|-17.938225811685|-17.938225811685|-18.346640235809|-18.879878183898||-19.274864458041|-19.425960831065|-19.446571884573|-19.522946845625|-19.654662674372|-19.711136460234|-19.711136460234|-19.711136460234|-19.711136460234|-19.711136460234|-19.711136460234|-19.711136460234|-20.199319124144|-20.375454973195|-20.375454973195|-20.741615691686|-21.136795484252|-21.278823642607|-21.278823642607|-21.796470832687|-22.489411883731|-22.816014560482|-23.148904253401|-24.257542304509|-24.257542304509|-24.257542304509|-24.257542304509|-24.257542304509|-24.474724747862|20.840861556568|20.65262407466|19.258410286067|16.94295103064|-19.530154204775|-19.530154204775|-19.530154204775|-19.602906268822|-19.602906268822|-19.738745823898|-19.738745823898|-19.738745823898|-19.738745823898|-19.984590809011||-19.984590809011|-19.984590809011|-19.984590809011|-19.984590809011|-19.984590809011|17.078974307052|17.078974307052|17.078974307052|17.078974307052|17.078974307052||17.078974307052|17.078974307052|17.078974307052|17.078974307052|17.078974307052|17.078974307052|17.078974307052|16.925527427452|16.12336301567|15.145959003787|15.03884231605|14.869189167245|14.869189167245|14.869189167245||14.869189167245|14.869189167245|14.869189167245|14.869189167245|14.869189167245|14.869189167245|14.869189167245|14.869189167245|14.869189167245|14.869189167245|14.869189167245|14.869189167245|14.755209181291|13.711066375819|13.373406660388|13.218785563917|12.728830086089|12.728830086089|12.728830086089|12.728830086089|12.436366384666|12.108713530514|12.108713530514|11.902333711662|11.902333711662|11.817770238617|11.817770238617|-13.878225267256|-13.878225267256|-13.878225267256|-13.878225267256|-13.878225267256|-13.878225267256|-13.972472336915|-13.992697691406||-13.992697691406|-13.992697691406|-13.992697691406|-13.992697691406|-13.992697691406|-13.992697691406|-13.992697691406|-13.992697691406|-13.992697691406|-13.992697691406|-14.258553054029|-14.634225503267|-15.021080854573|-15.021080854573|-15.409534325244|-15.838867860079|-15.838867860079|-15.838867860079|-16.011009246038|-16.011009246038|-16.223786640084|-16.223786640084|-16.223786640084|-16.223786640084|-16.331554301372|-16.331554301372|-16.331554301372|-16.331554301372|-16.331554301372|-16.331554301372|-16.331554301372
01971|20631|/equities/esco-technologies-inc|R2000GROWTH/R2000VALUE|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-106.29089643509|-107.68488631812||-107.97487654028|-107.97487654028|-108.22785837714|-108.57534750373|-110.02426993483|-113.37363865237|-116.78515214236|-118.72380264204|111.83458828916||111.83458828916|111.75690032805|111.75690032805|110.25933278231||109.33597705793|108.3213809443|108.3213809443|107.92376067379|107.12007611155|107.12007611155|105.54619400103|102.73910641228|102.31595404451|101.31661248544|100.40259881011|100.40259881011|100.40259881011|100.40259881011|100.40259881011|100.40259881011|100.40259881011|100.40259881011|100.40259881011|100.40259881011|100.12289370421||99.494045881466|99.19480384058|99.19480384058|99.19480384058|99.19480384058|99.19480384058|99.19480384058|-102.94724420355|-102.94724420355|-102.94724420355|-102.94724420355|-102.94724420355|-102.94724420355|-102.94724420355|-102.94724420355|-102.94724420355|-102.94724420355|-102.94724420355|-102.94724420355|-105.01916243021|-105.38239888554|-105.45961029667|-106.10678982888|-107.04810381106|-108.32233905981|-109.53314950941|101.39109589825|101.39109589825|101.39109589825|101.39109589825|101.39109589825|101.39109589825|101.39109589825|101.39109589825|101.39109589825|101.39109589825|101.39109589825|101.39109589825|101.39109589825|101.39109589825|-107.43954666589|-107.43954666589|-107.43954666589|-107.43954666589|-107.43954666589|-107.43954666589|-107.43954666589|-107.43954666589|-107.43954666589|-107.43954666589|-107.43954666589|-107.43954666589|-107.43954666589|-107.69338913465|-108.63654455106|102.41761690535|102.41761690535||102.41761690535|102.41761690535|102.41761690535|101.10913156313|99.740701397723|98.1199430983|97.476952820492|97.476952820492|97.476952820492|97.476952820492|97.476952820492|97.476952820492|97.476952820492|96.595550198767|96.470554828905|96.470554828905|96.263947911023|96.067732331846|-104.2163384055|-104.2163384055|-104.2163384055|-104.2163384055|-104.2163384055|-104.2163384055|-104.2163384055|-104.2163384055|-104.2163384055|-104.2163384055|-104.2163384055|-104.2163384055|-104.2163384055|-104.2163384055|-104.2163384055|-104.2163384055|-104.2163384055|-104.2163384055|-104.2163384055|-104.2163384055|-104.2163384055|-104.66676336912|-105.77584464448|97.983599712135|97.983599712135||97.983599712135|97.983599712135|97.983599712135|96.120668889949|95.210740515335|94.063599317983|92.743511906453|92.743511906453|92.743511906453|92.743511906453||92.528346952673|91.391382163537|91.391382163537|91.150734735609|89.997759952679|89.617762224339|89.617762224339|89.431121235051|-96.848655207981|-96.848655207981|-96.848655207981|-96.848655207981|-97.001284581676|-97.051039394587||-97.051039394587|-97.051039394587|-97.051039394587|-97.842265532732|-97.842265532732|-97.842265532732|-97.842265532732|-97.842265532732|-97.842265532732|-97.842265532732|-97.842265532732|-97.842265532732|-97.842265532732|-97.842265532732|-97.842265532732|-97.842265532732|-97.842265532732|-97.842265532732|-97.842265532732|-97.842265532732|-97.842265532732|-97.842265532732|-97.842265532732|92.263446910521|92.263446910521|92.014385337455|91.153205998323|90.72494902388|90.240501560279|89.740558798123|89.645058719106|88.317289449316|88.273560495861|88.273560495861|88.273560495861||88.273560495861|88.273560495861|88.273560495861|88.273560495861|88.273560495861|-94.833079192736|-94.833079192736|-94.833079192736|-94.833079192736|-94.833079192736|-94.833079192736|-94.833079192736|-94.833079192736|-94.833079192736|-94.833079192736|-94.833079192736|-94.833079192736|-94.958799347586|-94.958799347586|-96.874219666263|-99.09383622154|-99.09383622154|-99.09383622154|-100.66648526704|-100.74884949147|-100.74884949147|-100.74884949147|-100.74884949147|-100.74884949147|-100.74884949147|-102.64261288576
01972|1165437|/equities/lifesci-acquisition|R2000GROWTH|0.98386317053185|0.98386317053185|0.98386317053185|0.98386317053185|0.98386317053185|0.98386317053185|0.98386317053185|0.98386317053185|0.98386317053185|0.98386317053185|0.98386317053185|0.98386317053185|0.98386317053185|0.98386317053185|0.98386317053185|0.98386317053185|0.98386317053185|0.98386317053185|0.98386317053185||0.98386317053185|0.98386317053185|0.98386317053185|0.98386317053185|0.98386317053185|0.91997697031017|0.91997697031017|0.91997697031017|0.91997697031017||0.83815212686321|0.72648839640906|0.70960514731198|0.69175015761885||0.63321683886352|0.53237098988232|-0.80285799250268|-0.80285799250268|-0.80821998632907|-0.81746666207312|-0.8340987842004|-0.8340987842004|-0.8340987842004|-0.8340987842004|-0.8340987842004|-0.8340987842004|-0.8340987842004|-0.8340987842004|-0.8340987842004|-0.8340987842004|-0.8340987842004|-0.8340987842004|-0.86097309773945|-0.86859392387745|-0.86859392387745||-0.86859392387745|-0.87449882607855|-0.89246535280455|-0.90172819935733|-0.96795957114358|-1.0044542123439|-1.0512561105655|-1.0512561105655|-1.0512561105655|0.85549468819422|0.85549468819422|0.85549468819422|0.85549468819422|0.85549468819422|0.85549468819422|0.85549468819422|0.85549468819422|0.85549468819422|0.85549468819422|0.85549468819422|0.85549468819422|0.85549468819422|0.85549468819422|0.85549468819422|0.85549468819422|0.84165521268626|0.83836133617583|0.82206812322606|0.80582620053173|0.80582620053173|0.80582620053173|0.80582620053173|0.79343973816031|0.79343973816031|0.78743915804328|0.78743915804328|0.78743915804328|0.78743915804328|0.78743915804328|0.74659902462365|-0.9520639617137|-0.9520639617137|-0.9520639617137|-0.9520639617137|-0.9520639617137|-0.9520639617137|-0.9520639617137|-0.9520639617137|-0.9520639617137|-0.9520639617137|-0.9520639617137|-0.9520639617137|-0.96204327752103|-0.96386825842021|-0.96386825842021|-0.96890249680387|-0.96890249680387||-0.96890249680387|-0.96890249680387|-0.99361386708537|-1.0041598723124|-1.0312220769669|-1.083180098351|-1.0959889641693|-1.1103047057472|-1.1103047057472|-1.1103047057472|-1.1103047057472|-1.1103047057472|-1.1167163500612|-1.1834959563751|-1.202750530192|-1.2431160663489|-1.2431160663489|-1.2450210987937|-1.2450210987937|-1.2638289861559|-1.2986322235928|-1.3125080115117|-1.3569977886718|-1.4385975607282|-1.4593959704347|-1.4593959704347|-1.4593959704347|-1.4593959704347|-1.4593959704347|-1.5789324611094|-1.5789324611094|-1.5789324611094|-1.5789324611094|-1.5789324611094|-1.5789324611094|-1.626058270497|-1.6661258295321|-1.6691175980858|-1.7016814894747|-1.7016814894747|-1.7016814894747|-1.7016814894747|-1.7016814894747||-1.7016814894747|-1.7016814894747|-1.7016814894747|-1.7016814894747|-1.7016814894747|-1.7016814894747|-1.7016814894747|-1.7407571747647|-1.86417464578|1.4099525052749||1.4099525052749|1.4099525052749|1.4099525052749|1.4099525052749|1.4099525052749|1.4099525052749|1.4099525052749|1.4099525052749|1.4099525052749|1.4059568510084|1.4059568510084|1.4059568510084|1.3677298410765|1.2963665507493||1.2892779275928|1.2892779275928|1.2892779275928|1.2892779275928|1.1841976228858|1.1724418736723|1.1522182984691|1.1522182984691|1.1522182984691|1.1522182984691|1.1522182984691|1.1522182984691|1.1522182984691|1.1522182984691|1.0876647546932|1.0463441030897|1.0096472265349|1.0096472265349|1.0096472265349|0.94758881735839|0.94758881735839|0.94758881735839|0.85063555564456|0.85063555564456|-1.2059378073609|-1.2059378073609|-1.2059378073609|-1.2059378073609|-1.2059378073609|-1.2059378073609|-1.2059378073609|-1.2059378073609|-1.2059378073609|-1.2059378073609|-1.2059378073609||-1.2059378073609|-1.2059378073609|-1.2059378073609|-1.2059378073609|-1.2059378073609|-1.2059378073609|-1.2059378073609|-1.2059378073609|-1.2059378073609|-1.2059378073609|-1.2059378073609|-1.2059378073609|-1.2265975492968|-1.235663942471|-1.2529599279991|-1.2643888130046|-1.2707947135513|-1.2707947135513|-1.2707947135513|-1.2811996175785|-1.3681940716658|-1.3998655988281|-1.438717380001|-1.4410984604408|-1.4410984604408|-1.4410984604408|-1.4410984604408|-1.4410984604408|-1.4410984604408|-1.4410984604408|-1.4410984604408
01973|24440|/equities/chase|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.72165618347|126.61572578667|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.52553573612|126.37702070642|126.37702070642|126.30891086181|126.30019368753|126.30019368753|126.28911028554|126.23956352527|126.14118296631|126.06242187297|126.05713661816|126.01848653849|125.89971302942|125.86967753255|125.75519496957|125.67243758351|125.57215236194|125.49794603462|125.34771629037|125.14144120026|125.14144120026|125.02882326763|124.85869533398|124.61882709771|124.36181974321||124.36181974321|124.36181974321|124.18201859692|124.1255780668|124.11841853139|123.91046696766|123.86662781088|123.56069938175|123.49077427643|123.21586325718|122.98179015134|122.91221311326|122.91221311326|122.52912603744|122.19069508853|122.11021878259|121.71524171847|121.49359989186|121.08622550986|120.93358273001|120.3823149413|119.88868403105|119.33131530184|118.90313092755|118.28847356954|117.4623412218|117.4623412218|117.4623412218|117.15641367526|117.15641367526|117.15641367526|117.15641367526|-125.78861197471|-125.78861197471|-125.78861197471|-125.78861197471|-125.78861197471|-125.78861197471|-125.78861197471|-125.78861197471|-125.78861197471|-125.78861197471|119.09627893825||119.09627893825|119.09627893825|119.09627893825|119.09627893825|119.09627893825|119.09627893825|119.09627893825|119.09627893825|119.09627893825|119.09627893825||119.09627893825|119.09627893825|118.95976488745|117.22852724172|117.22852724172|116.30103632846|116.30103632846|116.30103632846|114.40999258582|114.40999258582|114.40999258582|112.59204829661|112.59204829661|112.59204829661||112.56838611462|112.04595781193|112.04595781193|112.04595781193|110.90050703536|109.98834452819|109.98834452819|107.94426764593|105.82434514257|105.82434514257|104.77532522752|104.77532522752|104.77532522752|104.77532522752|104.77532522752|104.77532522752|104.77532522752|104.77532522752|103.149227832|103.149227832|102.20775299408|102.17891833815|102.17891833815|102.17891833815|102.00435540447|101.41095116149|99.387721088317|96.597745501098|96.364304556652|96.364304556652|96.364304556652|96.364304556652|96.364304556652|96.364304556652|96.364304556652||96.364304556652|96.364304556652|96.364304556652|96.364304556652|95.849231523721|94.559044345526|94.559044345526|94.559044345526|94.559044345526|94.559044345526|94.559044345526|94.559044345526|94.559044345526|94.559044345526|94.559044345526|94.559044345526|94.559044345526|94.559044345526|94.559044345526|94.559044345526|94.559044345526|94.559044345526|94.559044345526|94.559044345526|94.559044345526|92.742019318108|91.781687046161|90.591303738389|90.591303738389|90.239652770083|90.239652770083
01974|20589|/equities/mueller-water-products-inc|R2000GROWTH/R2000VALUE|13.860249823216|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|-14.448879040431|13.720297430802||13.720297430802|13.720297430802|13.720297430802|13.720297430802|13.720297430802|13.720297430802|13.720297430802|13.720297430802|13.720297430802||13.720297430802|13.720297430802|13.720297430802|13.499497147455||13.404431974041|13.404431974041|13.404431974041|13.404431974041|13.404431974041|13.404431974041|13.404431974041|13.122702504913|13.114113968522|13.019293275046|12.971437311358|12.903656671305|12.903656671305|12.826304898169|12.826304898169|12.730894178711|12.672338708637|12.672338708637|12.656590878225|12.656590878225|12.62982292888||12.543105387681|12.543105387681|12.543105387681|12.543105387681|12.540932631779|12.540932631779|12.406036509726|-13.164528759203|-13.164528759203|-13.164528759203|-13.164528759203|-13.164528759203|-13.164528759203|-13.164528759203|-13.164528759203|-13.164528759203|-13.208487818514|-13.208487818514|-13.208487818514|-13.208487818514|-13.208487818514|-13.208487818514|-13.208487818514|-13.261097031472|-13.264644626379|-13.264644626379|-13.264644626379|-13.264644626379|-13.264644626379|-13.264644626379|-13.264644626379|-13.264644626379|-13.264644626379|-13.264644626379|-13.264644626379|-13.264644626379|-13.264644626379|-13.264644626379|-13.264644626379|-13.264644626379|-13.264644626379|-13.264644626379|-13.307288385762|-13.372587072996|-13.452319370539|-13.763965698117|-13.767357909447|-13.767357909447|-13.767357909447|-13.767357909447|-13.767357909447|-14.036231186396|-14.240534679102|-14.288649444235|-14.549610911091|-14.618648005484|-14.618648005484||-14.618648005484|-14.618648005484|-14.618648005484|-14.618648005484|-14.618648005484|-14.618648005484|-14.618648005484|-14.618648005484|-14.618648005484|-14.618648005484|-14.618648005484|-14.916136477786|-14.980089837393|-14.980089837393|-14.980089837393|-14.980089837393|-14.980089837393|-14.980089837393|-14.980089837393|-14.980089837393|-14.980089837393|15.559031732719|15.559031732719|15.559031732719|15.559031732719|15.559031732719|15.559031732719|15.559031732719|15.559031732719|15.559031732719|15.559031732719|15.559031732719|15.559031732719|15.559031732719|15.559031732719|15.559031732719|15.559031732719|15.559031732719|15.548646882553|15.381480896436|15.381480896436|15.381480896436|15.381480896436||15.381480896436|15.381480896436|15.02108882529|14.83597091682|14.670290194697|14.650157539766|14.650157539766|14.650157539766|14.650157539766|14.650157539766||14.650157539766|14.433230603979|14.398033633548|14.313926766004|14.214419798059|14.214419798059|14.214419798059|14.104355127727|13.65567216069|13.481857926652|13.288175325709|-14.592667568005|-14.592667568005|-14.592667568005||-14.592667568005|-14.592667568005|-14.676421613222|-14.676421613222|-14.676421613222|-14.676421613222|-14.676421613222|-14.676421613222|-14.676421613222|-14.777396020256|-14.777396020256|-14.777396020256|-15.064884248666|13.719228566807|13.719228566807|13.561853635224|-13.889118004915|-13.889118004915|-13.889118004915|-13.889118004915|-13.889118004915|-13.889118004915|-13.889118004915|12.990112285287|12.990112285287|12.990112285287|12.990112285287|12.990112285287|12.990112285287|12.990112285287|12.990112285287|12.990112285287|12.990112285287|12.990112285287|12.990112285287||12.990112285287|12.990112285287|12.990112285287|12.990112285287|12.990112285287|-13.844327859454|-13.844327859454|-13.844327859454|-13.844327859454|-13.844327859454|-13.844327859454|-13.844327859454|-13.844327859454|-13.844327859454|-13.844327859454|-13.844327859454|-13.844327859454|-13.844327859454|-13.844327859454|-14.1109197188|13.207956954746|13.207956954746|13.207956954746|13.207956954746|13.207956954746|13.172565710539|13.172565710539|13.172565710539|13.172565710539|13.172565710539|13.172565710539
01975|20243|/equities/pzena-investment-management-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01976|1163244|/equities/tortoise-acquisition-corp|R2000GROWTH/R2000VALUE|0.8209817706529|0.8209817706529|0.8209817706529|0.8209817706529|0.8209817706529|0.8209817706529|0.8209817706529|0.8209817706529|0.8209817706529|0.8209817706529|0.8209817706529|0.8209817706529|0.81720197189557|0.80924731065614|0.80924731065614|0.80924731065614|0.80924731065614|0.80924731065614|0.80924731065614||0.80924731065614|0.80924731065614|0.80924731065614|0.80924731065614|0.80924731065614|0.80924731065614|0.80924731065614|0.80924731065614|0.80924731065614||0.80924731065614|0.80924731065614|0.80924731065614|0.80924731065614||0.73188589204001|0.67832877888335|0.60479863765122|-0.73547591791808|-0.73547591791808|-0.73547591791808|-0.73547591791808|-0.73547591791808|-0.73547591791808|-0.73547591791808|-0.73547591791808|-0.73547591791808|-0.73547591791808|-0.73547591791808|-0.73547591791808|-0.73547591791808|-0.73547591791808|-0.73547591791808|-0.73547591791808|-0.73547591791808|-0.73547591791808||-0.73547591791808|-0.73547591791808|-0.73547591791808|-0.73547591791808|-0.73547591791808|-0.73547591791808|-0.73547591791808|-0.73547591791808|-0.73547591791808|-0.76771217503216|-0.79684326168886|-0.79684326168886|-0.79684326168886|-0.79684326168886|-0.79684326168886|-0.79684326168886|-0.81181516246285|-0.81181516246285|-0.82362794430484|-0.85241441761376|-0.88351045421893|-0.91538382097676|-0.94324870489918|-0.96519302419914|-1.0232255722868|-1.102978437674|-1.1085063514414|-1.1085063514414|-1.1085063514414|-1.1085063514414|-1.1379209687646|-1.2854456087611|-1.2854456087611|-1.3157117985643|-1.3322575647475|-1.3352862021262|-1.3575402256444|-1.4017114039477|-1.4531868691572|-1.4531868691572|-1.4693187006456|-1.4696013063001|-1.4696013063001|-1.4696013063001|-1.4696013063001|-1.4696013063001|-1.4696013063001|-1.4696013063001|-1.4696013063001|-1.4696013063001|-1.4696013063001|-1.4696013063001|-1.4696013063001|-1.4696013063001|-1.4878902865569|-1.5062244176044|-1.5062244176044||-1.5062244176044|-1.5062244176044|-1.5062244176044|-1.5062244176044|-1.5062244176044|-1.5062270759625|-1.5173416547537|-1.5173416547537|-1.5173416547537|-1.5173416547537|-1.5173416547537|-1.5181573886077|-1.5596192764353|-1.6179103108591|-1.6837892700507|-1.7526492265941|-1.8856657310858|-1.9879620124383|-2.0016244042232|-2.0656937811457|-2.1502153513258|-2.1623936572897|-2.1623936572897|-2.1623936572897|-2.1623936572897|-2.1623936572897|-2.1623936572897|-2.1623936572897|-2.1623936572897|1.7417539368524|1.7417539368524|1.7417539368524|1.7417539368524|1.7417539368524|1.7417539368524|1.7417539368524|1.7417539368524|1.6247265217981|1.5639671261221|1.5639671261221|1.5639671261221|1.5639671261221|1.5639671261221||1.5639671261221|1.5639671261221|1.5639671261221|1.5639671261221|1.5639671261221|1.5639671261221|1.5639671261221|1.5639671261221|1.5639671261221|1.5639671261221||1.5639671261221|1.5639671261221|1.5639671261221|1.5639671261221|1.4638930932438|1.4638930932438|1.4638930932438|1.4638930932438|1.4638930932438|1.4638930932438|1.4638930932438|1.4638930932438|1.4638930932438|1.4638930932438||1.4638930932438|1.4638930932438|1.4638930932438|1.4638930932438|1.4638930932438|1.4638930932438|1.4638930932438|1.4638930932438|1.4638930932438|1.4638930932438|1.4638930932438|1.4638930932438|1.4638930932438|1.3453700758523|1.3426334237066|1.2718149859604|-1.5930736236499|-1.5930736236499|-1.5930736236499|-1.5930736236499|-1.5930736236499|-1.5930736236499|-1.6167484381383|-1.6269426918234|-1.730491893844|-1.7555465161317|-1.8600516981012|-1.9461685227162|-1.956877264549|-1.956877264549|-1.956877264549|-2.0143080190041|-2.1042255908491|-2.2396982378727|-2.2396982378727||-2.2661036459346|-2.3319651581335|-2.4054999051112|-2.4054999051112|-2.4054999051112|-2.4054999051112|-2.4054999051112|-2.4602776299602|-2.6108640841518|-2.6154045056275|-2.7062438062412|-2.7062438062412|-2.7062438062412|-2.7062438062412|-2.7884597570347|-2.8668441541379|-2.8729841879846|-2.8729841879846|-2.8729841879846|-2.8729841879846|-3.0055380719505|-3.0627700639656|-3.1840000365499|-3.3654245225105|-3.3654245225105|-3.3654245225105|-3.3654245225105|-3.3654245225105|-3.3749662072033|-3.3907068869107|-3.5718964890896
01977|1172723|/equities/ftc-solar|R2000GROWTH|-0.64721455015332|-0.64721455015332|-0.64721455015332|-0.64721455015332|-0.65971110471521|-0.68658435022869|-0.6989381641816|-0.7084368203162|-0.71938030164821|-0.71938030164821|-0.71938030164821|-0.71938030164821|-0.71938030164821|-0.71938030164821|-0.71938030164821|-0.71938030164821|-0.71966699308139|-0.74123553375383|-0.76473947741345||-0.78389997845025|-0.78389997845025|-0.80643333069848|-0.86130922560743|-0.88655470946157|-0.90608300145826|-0.92881443628956|-0.97813827935512|-0.99047312167761||-0.99047312167761|-0.99047312167761|-0.99047312167761|-0.99047312167761||-0.99116458525787|0.66695481899014|0.66695481899014|0.66695481899014|0.66695481899014|0.66695481899014|-0.89522532952137|-0.89522532952137|-0.89522532952137|-0.89522532952137|-0.89522532952137|-0.89522532952137|-0.89522532952137|-0.89522532952137|-0.89522532952137|-0.89522532952137|-0.89522532952137|-0.89522532952137|-0.89522532952137|-0.89522532952137|-0.89522532952137||-0.89522532952137|-0.89522532952137|-0.90281709013538|-0.90281709013538|-0.91359122956413|-0.9161302199255|-0.9161302199255|-0.9161302199255|-0.95135024745052|-1.0249891574602|-1.0765934995391|-1.3856059224501|-1.3856059224501|-1.3856059224501|-1.3856059224501|-1.3856059224501|-1.4151176579677|-1.4620751879704|-1.4950836060326|-1.5478408587886|-1.5478408587886|-1.5478408587886|-1.5478408587886|-1.5478408587886|-1.5478408587886|-1.5478408587886|-1.5478408587886|-1.5478408587886|-1.5478408587886|-1.5478408587886|-1.5478408587886|-1.5478408587886|-1.5478408587886|-1.5478408587886|-1.5478408587886|-1.5478408587886|-1.5628787160927|-1.6152589038804|-1.6152589038804|-1.6152589038804|-1.6638987412932|-1.7161097450259|-1.793733032015|-1.8074811448289|-1.8654844689873|-1.8654844689873|-1.8654844689873|-1.8654844689873|-1.8783326782448|-1.8783326782448|-1.9070362556491|-2.0725402819353|-2.1161559607406|-2.1615621409835|-2.2634024114545|-2.3776693643393|-2.4418269565301||-2.4418269565301|-2.4418269565301|-2.4418269565301|-2.4418269565301|-2.4418269565301|-2.4418269565301|-2.4881410455921|-2.6371186191921|-2.6371186191921|-2.6770762398381|-2.7014736151848|-2.7810817599467|-2.8845352398213|-3.0186503183904|-3.1796113928229|-3.2876238778863|-3.3854153107309|-3.6951837352805|3.1564523024557|3.1564523024557|3.1564523024557|3.1564523024557|3.1564523024557|3.1564523024557|3.0666136921774|2.9548484022232|2.9287205067842|2.9024504773218|2.9024504773218|2.9024504773218|2.9024504773218|2.7820067337509|2.7820067337509|2.7083408756781|2.6675010908845|2.6675010908845|2.6675010908845|2.6196643695452|2.6196643695452|2.6196643695452|2.6196643695452|2.6196643695452|2.6196643695452||2.6196643695452|2.4646270391255|-3.0182459879388|-3.0182459879388|-3.0182459879388|-3.0182459879388|-3.0182459879388|-3.0182459879388|-3.0182459879388|-3.0897177511309||-3.1756245061169|-3.1756245061169|-3.1756245061169|-3.1976773655425|-3.2738525642301|2.6680072010382|2.6680072010382|2.6680072010382|2.6680072010382|2.6680072010382|2.6680072010382|2.6680072010382|2.6680072010382|2.6680072010382||2.6680072010382|2.6680072010382|2.6680072010382|2.6680072010382|2.6594803857627|2.6594803857627|2.6594803857627|2.6594803857627|2.6463031032721|2.6463031032721|2.5095034682132|2.3809094123683|2.3580771742752|2.2804766263619|2.2804766263619|2.2804766263619|2.2804766263619|2.2804766263619|2.2804766263619|2.2804766263619|2.2804766263619|2.2804766263619|2.2804766263619|2.2804766263619|2.2804766263619|2.2804766263619|2.2804766263619|2.2804766263619|2.2804766263619|2.2804766263619|2.2483072905689|2.2052470477587|2.1455134851145|2.038014873576|-2.6592708048678||-2.6592708048678|-2.6592708048678|-2.6592708048678|-2.6592708048678|-2.6592708048678|-2.6592708048678|-2.6592708048678|-2.713078690619|-2.7195319478718|-2.7861466214621|-2.8209212710943|-2.8209212710943|-2.8209212710943|-2.8888015537887|-3.0764459933869|-3.1349400774232|2.333225581034|2.333225581034|2.333225581034|2.333225581034|2.333225581034|2.333225581034|2.333225581034|2.333225581034|2.333225581034|2.333225581034|2.333225581034|2.333225581034|2.333225581034|2.333225581034|2.333225581034
01978|977675|/equities/oncobiologics-inc|R2000GROWTH|0.31963399803091|0.31963399803091|0.31177563860405|0.31177563860405|0.31177563860405|0.31177563860405|0.31177563860405|0.31177563860405|0.31177563860405|0.308637209873|0.308637209873|0.30851490110254|0.30851490110254|0.30851490110254|-0.42121677365462|-0.4411519844947|-0.45433552117455|-0.46735614870774|-0.47361793821374||-0.47654216494074|-0.48146352564747|-0.48846503038601|-0.4904154830796|-0.4904154830796|-0.4904154830796|-0.4904154830796|-0.4904154830796|-0.4904154830796||-0.4904154830796|-0.4904154830796|-0.4904154830796|-0.4904154830796||-0.4904154830796|-0.4904154830796|-0.4904154830796|-0.4904154830796|-0.4904154830796|-0.4904154830796|-0.4904154830796|-0.4904154830796|-0.51713942748778|-0.53447712640489|-0.54199680995637|-0.56077978855696|-0.56605813958309|-0.56605813958309|-0.56605813958309|-0.59755905809294|-0.61251563101224|-0.61777697131655|-0.61777697131655|-0.61777697131655|-0.61777697131655||-0.61777697131655|-0.61777697131655|-0.62822996825666|-0.64594130973132|-0.64594130973132|-0.65988647391257|-0.65988647391257|-0.65988647391257|-0.65988647391257|-0.65988647391257|-0.65988647391257|-0.65988647391257|-0.65988647391257|-0.65988647391257|-0.65988647391257|0.43900520770921|0.43900520770921|0.43900520770921|0.43900520770921|0.43900520770921|0.43900520770921|0.43900520770921|0.43900520770921|0.43900520770921|0.43900520770921|0.32255023352718|0.2625669183821|0.23747991715213|0.23657768572194|-0.29959099465891|-0.29959099465891|-0.29959099465891|-0.29959099465891|-0.30266776624967|-0.30931974305764|-0.31637413764749|-0.31637413764749|-0.31637413764749|-0.32279903485548|-0.32933782089828|-0.33964202441638|-0.35466335838443|-0.36020929008067|-0.37057698451082|-0.38866886918854|-0.41277097303681|-0.43035107342195|-0.44449008849806|-0.47298343476925|-0.50284269697438|-0.53704840477688|-0.53704840477688|-0.56522044552016|-0.59648383257178|-0.64441537191898|-0.69648374374741|-0.73948194396754||-0.79107437461901|-0.86812708063576|-0.94028008380039|-1.4548269243248|-1.4548269243248|-1.4548269243248|-1.528696553708|-1.5925575244584|-1.5925575244584|-1.649269480193|-1.6514549395379|-1.6922222398979|-1.7430024238938|1.4371569711698|1.4371569711698|1.4371569711698|1.4371569711698|1.4371569711698|1.4371569711698|1.4371569711698|1.4371569711698|1.4371569711698|1.4371569711698|1.4371569711698|1.4371569711698|1.4371569711698|1.4371569711698|1.4371569711698|1.4371569711698|1.4371569711698|1.4371569711698|1.4371569711698|1.4371569711698|1.4270066712639|1.4270066712639|1.4270066712639|1.4270066712639|1.4270066712639|1.4270066712639|1.4270066712639|1.4270066712639|1.4270066712639|1.4270066712639||1.4270066712639|1.4270066712639|1.4270066712639|1.4270066712639|1.4270066712639|1.4270066712639|1.4270066712639|1.4270066712639|1.4270066712639|1.4270066712639||1.4270066712639|1.4270066712639|1.4270066712639|1.4270066712639|1.4270066712639|1.4270066712639|1.4270066712639|1.4270066712639|1.4116740198424|1.2854711646824|1.2751490267083|1.2751490267083|1.2751490267083|1.2751490267083||1.2751490267083|1.2751490267083|1.2751490267083|1.2751490267083|1.2590544391523|1.0867271940851|1.0331950073343|1.0331950073343|1.0331950073343|1.0331950073343|1.0331950073343|1.0331950073343|1.0331950073343|1.0331950073343|1.0331950073343|1.0331950073343|1.0331950073343|1.0331950073343|1.0331950073343|1.0331950073343|1.0331950073343|1.0331950073343|1.0331950073343|1.0331950073343|1.0331950073343|1.0331950073343|1.0331950073343|-1.1880169674351|-1.1880169674351|-1.1880169674351|-1.1880169674351|-1.1880169674351|-1.1880169674351|-1.1880169674351|-1.1880169674351||-1.1880169674351|-1.1916674234275|-1.1916674234275|-1.1916674234275|-1.1916674234275|-1.1916674234275|-1.1916674234275|-1.1916674234275|-1.2012971482678|-1.2105389758162|-1.2105389758162|-1.2105389758162|-1.2105389758162|-1.2105389758162|-1.2120852009519|-1.2120852009519|-1.2223169026622|-1.2456953719659|-1.2456953719659|-1.2456953719659|-1.2543932117622|-1.2543932117622|-1.2543932117622|-1.2543932117622|-1.2543932117622|-1.2543932117622|1.078597698873|1.078597698873|1.078597698873|1.078597698873|1.078597698873
01979|16441|/equities/kaiser-aluminum-c|R2000GROWTH/R2000VALUE|60.972606908033|60.972606908033|60.972606908033|60.972606908033|60.972606908033|60.972606908033|60.972606908033|60.972606908033|60.972606908033|60.940115887533|60.864569936208|-67.350620616515|-67.350620616515|-67.350620616515|-67.350620616515|-67.350620616515|-67.350620616515|-67.350620616515|-69.123916163532||-69.742990699924|-69.742990699924|-69.980080727644|-71.690645354663|-71.945249255394|-71.945249255394|-72.557270562091|-74.52379029265|66.949853677441||66.949853677441|66.949853677441|66.515950276774|65.367169144332||63.681297675966|62.300618056161|62.300618056161|61.417351700313|60.269733366826|60.269733366826|60.269733366826|54.815815750602|-63.141045981864|-63.141045981864|-63.141045981864|-63.141045981864|-63.141045981864|-63.141045981864|-63.141045981864|-63.141045981864|-63.141045981864|-63.141045981864|-63.141045981864|-63.141045981864|-63.141045981864||-63.141045981864|-63.141045981864|-63.141045981864|-63.141045981864|-63.141045981864|-63.141045981864|-63.141045981864|-63.141045981864|-63.705605646218|-64.037362449967|-64.037362449967|-64.037362449967|-64.037362449967|-64.037362449967|-64.037362449967|-64.037362449967|-64.037362449967|-64.037362449967|-64.612903985274|-68.480726039953|-70.366362876966|-71.353178363458|-72.0057527284|-73.493894336419|-74.19104259829|-74.19104259829|-74.19104259829|-74.19104259829|-74.19104259829|-74.19104259829|-74.19104259829|-74.19104259829|-74.19104259829|-74.19104259829|-75.625603870333|-76.693167796599|-78.570425221218|-78.570425221218|-78.570425221218|-78.570425221218|-78.570425221218|-78.728807869766|-79.365618007287|72.278310810172|72.278310810172|72.278310810172|72.278310810172|72.278310810172|72.278310810172|72.278310810172|-78.78946340691|-78.78946340691|-78.78946340691|-78.78946340691|-78.78946340691|-78.78946340691|-78.78946340691||-78.78946340691|-78.78946340691|-78.78946340691|-78.78946340691|-78.78946340691|-78.78946340691|-79.414683004341|-80.956038841629|-82.18448276986|-82.457172395106|-82.457172395106|-82.457172395106|-82.457172395106|-82.457172395106|-82.818525103856|-83.318357445717|-83.750123741362|-84.507062125763|76.444464493598|76.444464493598|76.444464493598|76.444464493598|76.444464493598|76.444464493598|76.444464493598|76.444464493598|76.444464493598|76.444464493598|73.747179244188|72.094355473504|72.094355473504|72.094355473504|70.338733763149|69.880812850981|68.985625389979|68.656826924598|68.656826924598|67.760081131498|65.496885618825|65.496885618825|65.496885618825|65.496885618825|65.496885618825||65.496885618825|64.864311996719|63.71424146893|63.622099039755|63.622099039755|63.622099039755|63.622099039755|63.622099039755|63.622099039755|63.622099039755||63.622099039755|63.622099039755|63.622099039755|63.622099039755|62.388497823856|62.388497823856|62.388497823856|62.388497823856|59.302217159428|58.843365257362|58.843365257362|-66.079259735308|-66.079259735308|-66.079259735308||-66.079259735308|-66.079259735308|-66.079259735308|-66.079259735308|-66.079259735308|-66.079259735308|-66.079259735308|-66.079259735308|-66.079259735308|-66.079259735308|-66.079259735308|-66.079259735308|-66.079259735308|-66.079259735308|-66.079259735308|-66.079259735308|-66.079259735308|-66.079259735308|-66.079259735308|-66.079259735308|-66.079259735308|-66.079259735308|-66.079259735308|-67.079075766892|-69.950823626354|-71.199472252345|-73.799192446047|65.216932605411|65.216932605411|65.216932605411|65.216932605411|65.216932605411|65.216932605411|65.216932605411|65.216932605411||65.216932605411|65.216932605411|65.216932605411|65.216932605411|64.353812242774|-74.369913906546|-74.369913906546|-74.369913906546|-74.369913906546|-74.369913906546|-74.369913906546|-74.369913906546|-74.369913906546|-74.369913906546|-75.189626316992|-76.677364778483|-78.955681747821|-82.232292298215|-82.232292298215|-84.572541267494|-88.066158116768|-88.895657479983|-88.895657479983|-88.895657479983|-88.895657479983|-88.895657479983|-88.895657479983|-88.895657479983|-88.895657479983|-88.895657479983|-89.7174472149
01980|1173890|/equities/janux-therapeutics|R2000GROWTH/R2000VALUE|-10.300810194632|-10.300810194632|-10.300810194632|-10.300810194632|-10.300810194632|-10.300810194632|-10.361733437269|-10.901104345023|9.0439975995906|9.0439975995906|9.0439975995906|9.0439975995906|9.0439975995906|9.0439975995906|9.0439975995906|9.0439975995906|9.0439975995906|9.0439975995906|9.0439975995906||9.0439975995906|9.0439975995906|9.0439975995906|9.0439975995906|9.0439975995906|9.0439975995906|9.0439975995906|9.0439975995906|9.0439975995906||9.0439975995906|9.0439975995906|8.583016306587|8.583016306587||8.583016306587|8.583016306587|8.583016306587|8.583016306587|8.1810076462731|8.1810076462731|8.1723748564174|7.4780480108046|7.4780480108046|7.4780480108046|7.4780480108046|7.4780480108046|7.4780480108046|7.4780480108046|7.4780480108046|7.4780480108046|7.4780480108046|7.4780480108046|7.4667201794279|7.2941331109617|7.207875697835||6.8537733477837|6.7776197033578|6.7776197033578|6.7776197033578|6.7776197033578|6.7776197033578|6.0807388709048|-7.5820260992193|-7.5820260992193|-7.8542326599663|-7.8542326599663|-7.8542326599663|-7.8542326599663|-7.8542326599663|-7.8542326599663|-7.8542326599663|-7.8542326599663|-7.8542326599663|-7.8542326599663|-7.8542326599663|-8.2458138631787|-8.4947933540307|-8.6072703054174|-9.0008556236409|-9.3887284452808|-9.6299761859457|-10.240806907181|-10.761452138164|-10.984946714218|-11.217718745134|-11.222434596441|-11.222434596441|-11.222434596441|-11.222434596441|-11.222434596441|-11.222434596441|-11.222434596441|-11.222434596441|-11.222434596441|-11.222434596441|-11.222434596441|-11.222434596441|-11.222434596441|-11.222434596441|-11.222434596441|-11.488511214312|-11.488511214312|-11.641768598618|-11.789853678878|-11.947226059366|-11.981362514947|-12.062609859583|-12.062609859583|-12.062609859583|-12.09229585403|-12.09229585403|-12.372010699621||-12.372010699621|-12.372010699621|-12.372010699621|-12.692789227555|-12.810437399161|-12.810437399161|-13.166549487507|-13.166549487507|-13.166549487507|-13.166549487507|-13.166549487507|-13.286143986821|-13.90404883186|11.577182516238|11.577182516238|11.577182516238|11.577182516238|11.577182516238|11.577182516238|11.577182516238|11.577182516238|11.577182516238|11.577182516238|11.577182516238|11.577182516238|-13.779335246531|-13.779335246531|-13.779335246531|-13.779335246531|-13.779335246531|-13.779335246531|-13.779335246531|-13.779335246531|-13.779335246531|-13.779335246531|-13.779335246531|-13.779335246531|-13.779335246531|-13.779335246531|-13.779335246531|-13.779335246531|-13.779335246531|-13.779335246531||-13.779335246531|-13.779335246531|-13.779335246531|-14.024538501598|-14.365043411098|-14.739922127554|-14.739922127554|-14.739922127554|-14.77780241285|-14.77780241285||-14.77780241285|-14.77780241285|-14.77780241285|-14.77780241285|-14.77780241285|-14.77780241285|-14.77780241285|-14.77780241285|-14.77780241285|-14.77780241285|-14.77780241285|-14.77780241285|-14.77780241285|-14.77780241285||-14.89917447075|-15.198589230221|-15.198589230221|-15.198589230221|-15.198589230221|-15.198589230221|-15.198589230221|-15.198589230221|-15.198589230221|-15.647876528282|-15.842602389145|12.885074370629|12.885074370629|12.885074370629|12.885074370629|12.885074370629|12.885074370629|12.885074370629|12.885074370629|12.885074370629|12.685352511294|12.685352511294|12.685352511294|12.685352511294|12.685352511294|12.685352511294|12.685352511294|12.339447186178|12.339447186178|11.461090956434|11.461090956434|11.248321869619|-14.347395833625|-14.347395833625|-14.347395833625||-14.347395833625|-14.347395833625|-14.347395833625|-14.347395833625|-14.347395833625|-14.347395833625|-14.347395833625|-14.347395833625|-14.475539061777|-14.475539061777|-14.475539061777|-15.134677919037|-15.134677919037|-15.480197465295|-15.967996901797|-16.534440855767|-16.892157082851|-17.282521732298|-17.282521732298|-17.282521732298|-18.532224345701|-19.289415916356|-19.468240297009|-19.479155156534|-19.867394921428|-20.159049825807|-20.420416042613|-20.420416042613|-20.420416042613|-20.420416042613|-20.880480851328
01981|1080049|/equities/verrica-pharmaceuticals|R2000GROWTH|-6.1436969639795|-6.1436969639795|-6.2389521998318|-6.3018857552113|-6.4526841191784|5.3772004638472|5.3772004638472|5.3772004638472|5.3772004638472|5.3772004638472|5.3772004638472|5.3772004638472|5.3772004638472|5.3772004638472|5.3772004638472|5.3772004638472|5.3772004638472|5.3772004638472|5.3772004638472||5.3772004638472|5.3772004638472|5.3772004638472|5.3772004638472|5.3772004638472|5.3772004638472|5.3772004638472|5.3772004638472|5.3772004638472||5.3772004638472|5.1895401402215|5.1895401402215|4.7244892036362||4.6799878450946|4.2149867583994|4.133268547244|3.9185667164792|3.9185667164792|3.9185667164792|3.2773982200282|3.2773982200282|3.2773982200282|3.2773982200282|3.2773982200282|3.2773982200282|3.2039112887288|3.2039112887288|3.2039112887288|3.1233280771097|3.1233280771097|3.1233280771097|2.9648352703222|2.9648352703222|2.9648352703222||2.9404755900388|2.9404755900388|2.8166396165429|-3.7055760331226|-3.7055760331226|-3.7055760331226|-3.7055760331226|-3.7308844932001|-3.8293162593224|-4.1858558886555|3.4868860301294|3.4868860301294|3.4868860301294|3.4868860301294|3.3065400848695|-3.93884299751|-3.93884299751|-3.93884299751|-3.93884299751|-4.0122060498413|-4.0122060498413|-4.0122060498413|-4.0122060498413|-4.048402531257|-4.048402531257|-4.0904472749661|-4.1932748336737|-4.229215840639|-4.229215840639|-4.3021842419454|-4.3829824989977|-4.4766592146336|-4.4766592146336|-4.4766592146336|-4.4766592146336|-4.4766592146336|-4.4766592146336|-4.4766592146336|-4.4766592146336|-4.4766592146336|-4.5602528498086|-4.5602528498086|-4.5602528498086|-4.580713301224|-4.580713301224|-4.6934731734173|-4.6934731734173|-4.7166371624091|-4.8784855648785|-4.9591888652135|-4.9591888652135|-4.9591888652135|-4.9591888652135|-4.9665943469885|-4.9665943469885|-5.1682158671355|-5.2875667560055||-5.2875667560055|-5.2875667560055|-5.2875667560055|-5.2875667560055|-5.2875667560055|-5.2875667560055|-5.2875667560055|-5.2995187163302|-5.317243350871|-5.4302703686639|-5.5875223023014|-5.8839137932014|-6.0234044282913|-6.1897826690673|-6.2797585614522|-6.4943174958404|-6.4943174958404|-6.4943174958404|-6.4943174958404|-6.5603526830867|-6.7068750328704|-6.9514835087109|-7.000338719626|-7.000338719626|-7.000338719626|-7.000338719626|-7.000338719626|-7.000338719626|-7.1529491604353|-7.1529491604353|6.2720511024766|5.9655233561521|5.9119092931872|5.9119092931872|5.8972496992293|5.8972496992293|5.8972496992293|5.8972496992293|5.8972496992293|5.4735661884085|-6.5036356929901|-6.5036356929901|-6.5036356929901||-6.5036356929901|-6.5036356929901|-6.5036356929901|-6.5036356929901|-6.5036356929901|-6.6780973849304|-6.6780973849304|-6.6780973849304|-6.6780973849304|-6.6780973849304||-6.6780973849304|-6.6780973849304|-6.6780973849304|-6.6780973849304|-6.6780973849304|-6.6780973849304|-6.6780973849304|-6.6780973849304|-6.6780973849304|-6.6780973849304|-6.6780973849304|-6.6780973849304|-6.6780973849304|-6.6780973849304||-6.8689769256073|-6.8689769256073|-6.8689769256073|-6.8689769256073|-6.8689769256073|-6.8872243813474|-6.8872243813474|-7.0163603283519|-7.1448448474269|-7.2179911648161|-7.2179911648161|-7.2179911648161|-7.2179911648161|-7.2179911648161|-7.2179911648161|-7.2179911648161|-7.2179911648161|-7.2179911648161|-7.2179911648161|-7.2179911648161|-7.2179911648161|-7.2179911648161|-7.2179911648161|-7.2179911648161|-7.2179911648161|-7.2179911648161|-7.2179911648161|-7.2179911648161|-7.2179911648161|-7.2179911648161|-7.2179911648161|-7.2179911648161|-7.2179911648161|-7.2179911648161|-7.2179911648161||-7.3207234315218|-7.588575911979|-7.9195006593321|-7.9195006593321|-7.9195006593321|-8.0083743897542|-8.0083743897542|-8.0083743897542|-8.0083743897542|-8.0083743897542|-8.0083743897542|6.3384420366382|6.3384420366382|6.3384420366382|6.3384420366382|6.3384420366382|6.3384420366382|6.3384420366382|6.3384420366382|6.3384420366382|6.3384420366382|6.3384420366382|6.3384420366382|6.3384420366382|6.3384420366382|6.3384420366382|6.3384420366382|6.3384420366382|6.3384420366382|6.3384420366382|6.3168799050754
01982|1175353|/equities/powerschool-holdings|R2000GROWTH/R2000VALUE|22.741924500545|22.655040972772|22.655040972772|22.655040972772|22.655040972772|22.655040972772|22.655040972772|22.655040972772|22.655040972772|22.655040972772|22.655040972772|22.655040972772|22.655040972772|22.655040972772|22.515415604594|22.515415604594|22.515415604594|22.515415604594|22.515415604594||22.515415604594|22.498291559363|22.498291559363|22.498291559363|22.498291559363|22.498291559363|22.498291559363|22.498291559363|22.498291559363||22.498291559363|22.498291559363|22.498291559363|22.113101503743||21.84105852705|21.84105852705|21.84105852705|21.84105852705|21.84105852705|21.84105852705|21.84105852705|21.84105852705|21.84105852705|21.84105852705|21.84105852705|21.84105852705|21.84105852705|21.84105852705|21.84105852705|21.665003549851|21.527026136492|21.441140766248|20.850111325711|20.850111325711|20.803506924637||20.803506924637|20.803506924637|20.803506924637|20.803506924637|20.803506924637|20.803506924637|20.443341336789|19.356989633311|19.160808812756|-21.400026686347|-21.400026686347|-21.400026686347|-21.400026686347|-21.400026686347|-21.400026686347|-21.400026686347|-21.400026686347|-21.400026686347|-21.400026686347|-21.72336269237|-22.097070967901|-22.468852369565|-22.468852369565|-22.816503463607|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151||-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-23.227681716151|-24.502818064271|22.160223746266|22.160223746266|22.160223746266|22.160223746266|22.160223746266|22.160223746266|21.683482206689|21.683482206689|21.683482206689|21.621647239643|21.326274952312|21.230028771714|21.228553312006|21.228553312006|20.791171198622|20.34824512351|19.740273135111|19.282803051124|18.683392834277|18.162658929395|17.848167713704|17.848167713704|17.848167713704|17.848167713704||17.825350660779|17.825350660779|17.825350660779|17.825350660779|17.825350660779|17.825350660779|17.825350660779|17.825350660779|17.825350660779|17.825350660779||17.825350660779|17.825350660779|17.825350660779|17.774834627021|17.340371761177|-19.157256833971|-19.157256833971|-19.157256833971|-19.157256833971|-19.157256833971|-19.157256833971|-19.157256833971|-19.157256833971|-19.157256833971||-19.157256833971|-19.157256833971|-19.157256833971|-19.157256833971|-19.157256833971|-19.157256833971|-19.157256833971|-19.157256833971|-19.157256833971|-19.157256833971|-19.157256833971|-19.157256833971|-19.157256833971|-19.157256833971|-19.157256833971|-20.182508724995|-21.386121081056|19.571348050663|19.571348050663|19.571348050663|19.571348050663|19.571348050663|19.571348050663|19.571348050663|19.571348050663|19.571348050663|19.217061558963|19.217061558963|19.217061558963|-20.737806309267|-20.737806309267|-20.737806309267|-20.737806309267|-20.737806309267|-20.737806309267||-20.737806309267|-20.737806309267|-20.737806309267|-20.737806309267|-20.737806309267|-20.737806309267|-20.737806309267|-20.737806309267|-20.737806309267|-20.737806309267|-20.822006319413|-21.06291398673|-21.06291398673|-21.06291398673|-21.071571558369|-21.2694613316|-21.2694613316|-21.2694613316|-21.2694613316|-21.762179888878|-22.412420950106|-22.57221297177|-22.772302040297|-22.772302040297|-22.772302040297|-23.374779684498|-23.491977567092|21.71611908508|21.71611908508|21.71611908508|21.71611908508
01983|24415|/equities/gorman-rupp-co.|R2000GROWTH/R2000VALUE|33.54862448045|32.971248269835|32.461542395357|32.461542395357|-34.605448036666|-34.605448036666|-34.605448036666|-34.605448036666|-34.605448036666|-34.605448036666|-34.605448036666|-34.605448036666|-34.605448036666|-34.605448036666|-34.605448036666|-34.605448036666|-34.605448036666|-34.605448036666|-34.942164824269||-35.007056934183|-35.007056934183|-35.146173404924|-35.323524394821|-35.993738509098|-36.089571582917|-36.492994745179|34.004411219459|34.004411219459||34.004411219459|34.004411219459|34.004411219459|33.785454960776||33.178839599769|32.667409487321|32.667409487321|32.580594356825|32.580594356825|32.580594356825|32.580594356825|31.718992983821|31.477724306872|31.477724306872|31.477724306872|30.7713589592|30.665071218988|30.665071218988|30.064316713702|-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065||-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065|-32.289560398065|-32.354463064692|-32.354463064692|-32.354463064692|-32.354463064692|-33.009403930794|30.463676539917|30.463676539917|30.463676539917|30.463676539917|30.463676539917|30.463676539917|30.463676539917|30.463676539917|30.463676539917|30.463676539917|30.463676539917|30.463676539917|30.463676539917|30.463676539917|30.463676539917|30.463676539917|30.463676539917|30.450807395703|30.450807395703|30.450807395703|30.450807395703|30.450807395703|30.450807395703|30.450807395703|30.450807395703|30.450807395703|30.450807395703|30.450807395703|30.450807395703|30.450807395703|30.450807395703|30.25367568944|30.04102901854|29.978216744443|-32.79841216663||-32.79841216663|-32.79841216663|-32.79841216663|-32.79841216663|-32.79841216663|-32.79841216663|-32.79841216663|-32.953383914708|-32.953383914708|-32.953383914708|-32.953383914708|-33.375426071749|30.834386808423|30.834386808423|30.834386808423|30.834386808423|30.834386808423|30.834386808423|30.834386808423|30.834386808423|30.550985529188|30.213563709794|30.213563709794|29.761181280942|29.267424077823|27.552693440997|26.856480886092|26.856480886092|26.856480886092|26.856480886092|26.856480886092|26.856480886092|26.850139937523|26.844223320176|26.844223320176|26.844223320176|26.844223320176|26.844223320176|26.844223320176|26.844223320176|26.844223320176|26.844223320176|26.844223320176||26.844223320176|26.844223320176|26.270248002133|25.756245096595|25.756245096595|25.756245096595|25.756245096595|25.756245096595|25.588760543831|25.548623271527||25.442359495761|25.412924932194|25.412924932194|25.412924932194|24.983250166257|24.873340117861|24.873340117861|24.873340117861|23.99815452091|23.955449183695|23.886150553377|23.886150553377|23.886150553377|23.886150553377||23.886150553377|23.886150553377|23.886150553377|23.886150553377|23.819056513741|23.778117818782|23.688464874636|23.498941344767|23.498941344767|23.498941344767|23.498941344767|23.498941344767|23.498941344767|23.498941344767|23.498941344767|23.498941344767|23.428211870936|23.428211870936|23.350798209297|23.350798209297|23.350798209297|23.350798209297|-24.903323959767|-25.144421497384|-25.38915688837|-25.472397034305|-25.498452519362|-25.498452519362|-25.600224228904|-25.792471272201|-25.965801828935|-25.978226787956|-25.978226787956|-25.978226787956|-25.978226787956||-25.978226787956|-25.978226787956|-25.978226787956|-25.978226787956|-25.978226787956|-25.978226787956|-25.978226787956|-25.978226787956|-25.978226787956|-25.978226787956|-25.978226787956|-25.978226787956|-25.978226787956|-25.978226787956|-25.978226787956|-25.978226787956|-26.173029827974|-26.881611994635|-26.881611994635|-27.894012322835|-28.635014179473|-29.106251973581|-29.106251973581|-29.546381105873|-29.546381105873|-29.546381105873|27.413059840275|27.413059840275|27.413059840275|27.413059840275|27.413059840275
01984|961635|/equities/wave-life-sciences-ltd|R2000GROWTH|-4.6305779702041|-4.6305779702041|-4.6305779702041|-4.6305779702041|-4.6305779702041|-4.7345310986675|-5.0105898844574|-5.1359443913976|-5.1359443913976|-5.1427159851436|-5.1777401572735|-5.2708226184349|-5.3536915227551|-5.5157684666999|-5.5907634991049|-5.5907634991049|-5.6430704348219|-5.7250783965469|-5.767963111657||-5.767963111657|-5.767963111657|-5.767963111657|-5.767963111657|-5.767963111657|-5.767963111657|-5.767963111657|-5.767963111657|-5.767963111657||-5.767963111657|-5.767963111657|-5.767963111657|-5.767963111657||-5.767963111657|-5.767963111657|-5.767963111657|-5.767963111657|-5.767963111657|-5.8447798618843|-5.8447798618843|-5.8447798618843|-5.8447798618843|-5.8447798618843|-6.2189384973899|-6.4180870891561|5.5060142277622|5.1006212233332|4.8392682868934|4.8181508716814|4.8181508716814|4.8181508716814|4.8181508716814|4.8181508716814|4.8181508716814||4.8181508716814|4.8181508716814|4.8181508716814|4.8181508716814|4.8181508716814|4.8181508716814|4.8181508716814|4.8181508716814|4.8181508716814|4.8181508716814|4.8181508716814|4.7829397449749|4.721455416178|4.7166836627052|4.6502594685238|4.6502594685238|4.6502594685238|4.6502594685238|4.6502594685238|4.6502594685238|4.6463641678782|4.6463641678782|4.6463641678782|4.6463641678782|4.6463641678782|4.6463641678782|4.6463641678782|4.6463641678782|4.6463641678782|4.6463641678782|4.6463641678782|4.5748491856226|4.5005064457544|4.5005064457544|4.5005064457544|4.4517981262717|4.4517981262717|4.4128046645199|4.4128046645199|4.4128046645199|4.4128046645199|4.4128046645199|4.4128046645199|4.4020051838595|4.3044817125894|4.3044817125894|4.2954618908056|4.2954618908056|4.2954618908056|4.2594023520293|4.2516941595554|4.2516941595554|4.2516941595554|4.2516941595554|4.2516941595554|4.2516941595554|4.2516941595554||4.2516941595554|4.2516941595554|4.2516941595554|4.2516941595554|4.2516941595554|4.2516941595554|4.2516941595554|4.2516941595554|4.2516941595554|4.2516941595554|4.2516941595554|4.2516941595554|4.2516941595554|4.2516941595554|4.2516941595554|4.2516941595554|4.2516941595554|4.2516941595554|4.2516941595554|4.2516941595554|4.2516941595554|4.022160244041|3.6492835799035|3.6492835799035|3.631581418179|3.631581418179|3.631581418179|3.631581418179|3.631581418179|3.631581418179|3.631581418179|3.631581418179|3.5795348931932|3.518372249778|3.4423589726525|3.4423589726525|3.4423589726525|3.4423589726525|3.4423589726525|3.4423589726525|3.4423589726525|3.4423589726525|3.4423589726525||3.4423589726525|3.4423589726525|3.4423589726525|3.4423589726525|3.4423589726525|3.4423589726525|3.4423589726525|3.4423589726525|3.4423589726525|3.4423589726525||3.4423589726525|3.4423589726525|3.4423589726525|3.4423589726525|3.4161981346663|3.4161981346663|3.4161981346663|3.4161981346663|3.4161981346663|3.4161981346663|3.3618866340382|-4.4106191689907|-4.4106191689907|-4.4106191689907||-4.4106191689907|-4.4106191689907|-4.4106191689907|-4.4106191689907|-4.4106191689907|-4.4106191689907|-4.4106191689907|-4.465082537161|-4.465082537161|-4.465082537161|-4.465082537161|-4.465082537161|-4.465082537161|-4.465082537161|-4.465082537161|-4.465082537161|-4.465082537161|-4.465082537161|-4.6368917348503|3.8085232927157|3.8085232927157|3.8085232927157|3.8085232927157|3.8085232927157|3.8085232927157|3.8085232927157|3.8085232927157|3.8085232927157|3.8085232927157|3.8085232927157|3.8085232927157|3.8085232927157|3.8085232927157|3.7080815847001|3.5100348851506||3.4449814863931|3.4449814863931|3.4325460667887|3.4134957520475|-4.59121823988|-4.59121823988|-4.59121823988|-4.59121823988|-4.59121823988|-4.59121823988|-4.6874091038179|-4.8891187444328|-4.8891187444328|-4.8891187444328|-4.8891187444328|-4.8891187444328|-4.8891187444328|-4.8891187444328|-4.8891187444328|-4.9339989042943|-5.0151374711665|-5.0670062667756|-5.0670062667756|-5.0670062667756|-5.1177238013309|-5.1177238013309|-5.3091798626076|-5.3091798626076|-5.3091798626076|-5.3648889685881|-5.4458221990388
01985|16675|/equities/misonix|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01986|1168973|/equities/colonnade-acquisition|R2000GROWTH|-6.1233326437168|-6.1233326437168|-6.1233326437168|-6.1233326437168|-6.1233326437168|-6.2464806506029|-6.5594230701516|-6.7810753506632|-7.0963545153691|-7.0963545153691|-7.0963545153691|-7.0963545153691|-7.4440046758733|-7.5173316332322|-7.5173316332322|-7.5173316332322|-7.5459240114934|-7.5643600000548|-7.979844492189||-8.1963203962839|-8.1963203962839|-8.2451094471324|6.8100433295463|6.8100433295463|6.8100433295463|6.8100433295463|6.8100433295463|6.8100433295463||6.8100433295463|6.8100433295463|6.8100433295463|6.1739367583829||5.7065073758847|5.526579754082|5.526579754082|5.526579754082|5.4895121194302|5.4895121194302|5.4402914684546|5.0205736603485|4.9435261318139|4.7885835648629|4.7885835648629|4.7885835648629|4.7885835648629|4.7885835648629|4.7885835648629|4.3900354014499|4.3900354014499|4.3900354014499|4.3900354014499|4.3900354014499|4.3900354014499||4.3900354014499|4.3900354014499|4.3900354014499|4.3900354014499|4.3900354014499|4.3900354014499|4.059761933338|3.9293972345186|3.9293972345186|3.8080522835029|3.8080522835029|3.8080522835029|3.8080522835029|3.7235027750082|-4.4543256190889|-4.4543256190889|-4.5762396153998|-4.5774885611614|-4.623876129795|-4.6475347506275|-4.6475347506275|-4.8670384737375|-4.8844872682759|-4.9538747700794|-5.1067033146781|-5.1067033146781|-5.1067033146781|-5.1067033146781|-5.1067033146781|-5.1336590304269|-5.1336590304269|-5.1336590304269|-5.1336590304269|-5.2819766219339|-5.3621960940054|-5.4120901494215|-5.526833603668|-5.5450228445169|-5.5450228445169|-5.5450228445169|-5.5450228445169|-5.5450228445169|-5.5450228445169|-5.5450228445169|-5.5450228445169|-5.5450228445169|-5.5450228445169|-5.5450228445169|-5.626314268337|-5.6287009277294|-5.6287009277294|-5.9101733408979|-6.0936149185025|-6.1701276904039|-6.2784751395045|-6.5221947276657|5.335131785143||5.335131785143|5.335131785143|5.335131785143|5.335131785143|5.335131785143|5.335131785143|5.335131785143|5.335131785143|5.335131785143|5.335131785143|5.335131785143|5.335131785143|5.335131785143|5.335131785143|5.1442021759225|4.492891407882|-6.4595904751633|-6.4595904751633|5.0819145180201|5.0819145180201|5.0819145180201|5.0819145180201|5.0819145180201|5.0819145180201|5.0819145180201|5.0819145180201|5.0819145180201|5.0819145180201|5.0819145180201|5.0819145180201|5.0819145180201|5.0819145180201|5.0819145180201|-6.4723690919227|-6.4723690919227|-6.4723690919227|-6.4723690919227|-6.4723690919227|-6.4723690919227|-6.4723690919227|-6.4723690919227|-6.5267988236024|-6.5526115819198||-6.5526115819198|-6.5526115819198|-6.5976841065431|-6.5976841065431|-6.5976841065431|-6.9437845887503|5.0152967722461|5.0152967722461|5.0152967722461|5.0152967722461||5.0152967722461|5.0152967722461|5.0152967722461|5.0152967722461|5.0152967722461|5.0152967722461|5.0152967722461|5.0152967722461|5.0152967722461|5.0152967722461|5.0152967722461|5.0152967722461|4.7886503104865|4.7886503104865||4.4193196912543|4.4193196912543|4.4193196912543|4.4193196912543|4.1157218073712|4.1157218073712|4.1157218073712|4.1157218073712|4.1157218073712|3.7880795901469|3.0591287482983|-4.8135949001079|-4.8135949001079|-4.8135949001079|-4.8135949001079|-4.8135949001079|-4.8135949001079|-4.8135949001079|-4.8135949001079|-4.9375500530408|-4.9435348900484|-4.9435348900484|-4.9435348900484|-5.0694831777862|-5.2955369076521|-5.599485499041|-5.746372759758|-5.8720250929049|-6.2993612912685|-6.4202904069192|-6.7163226696923|-7.0809140573027|-7.4024599271883|-7.5982334832206|-8.4724814869579||-9.2818128243217|-9.7931760831155|-10.051476422761|-10.051476422761|-10.051476422761|-10.051476422761|-10.051476422761|-10.051476422761|-10.761251520023|-11.042390504264|-11.845918427638|-11.845918427638|-11.845918427638|-12.087391477414|-12.087391477414|-12.087391477414|-12.087391477414|-12.6597880849|-12.718320423669|-13.297411554727|-14.060235360898|-14.139150464576|-14.232389807746|-14.969321860258|-15.179125666844|-15.179125666844|-15.930042155305|-15.930042155305|-15.930042155305|-16.172268955486|-16.996966035914
01987|961629|/equities/duluth-holdings-inc|R2000GROWTH|-5.3986098608635|-5.3986098608635|-5.3986098608635|-5.3986098608635|-5.3986098608635|-5.4465958170038|-5.4465958170038|-5.4465958170038|4.8818622165373|4.8818622165373|4.8818622165373|4.8818622165373|4.8818622165373|4.8818622165373|4.8818622165373|4.8818622165373|4.8818622165373|4.8818622165373|4.8818622165373||4.8818622165373|4.8818622165373|4.8818622165373|4.8818622165373|4.8818622165373|4.8818622165373|4.8818622165373|4.8818622165373|4.8818622165373||4.8818622165373|4.8818622165373|4.8818622165373|4.8075455154228||4.8075455154228|-5.528485678824|-5.528485678824|-5.528485678824|-5.528485678824|-5.528485678824|-5.528485678824|-5.528485678824|-5.528485678824|-5.528485678824|-5.528485678824|-5.528485678824|-5.528485678824|-5.528485678824|-5.528485678824|-5.528485678824|-5.528485678824|-5.528485678824|-5.528485678824|-5.528485678824|-5.528485678824||-5.528485678824|-5.528485678824|-5.528485678824|-5.528485678824|-5.528485678824|-5.528485678824|-5.528485678824|-5.528485678824|-5.528485678824|-5.528485678824|-5.528485678824|-5.5591181904105|-5.5591181904105|-5.5744643304611|-5.5744643304611|-5.5744643304611|-5.622738000846|-5.7208199733894|-5.7259165174873|-5.8239297477307|-5.8731441329919|-5.9009432762005|-5.9009432762005|-6.0358367197093|-6.1144187441994|-6.1321319199855|-6.15943475794|-6.15943475794|-6.15943475794|-6.2082833562869|-6.3175476972228|-6.3175476972228|-6.3175476972228|-6.3175476972228|-6.3175476972228|-6.3927640588157|-6.5118042794723|-6.5131515597044|-6.5131515597044|-6.5131515597044|-6.5131515597044|-6.5131515597044|-6.5131515597044|-6.5131515597044|-6.5131515597044|-6.5131515597044|-6.5682238577404|-6.6813599796868|-6.848177774281|-6.8892253852892|-6.9335836808999|-7.1312041725406|-7.1696712932861|-7.2342859091921|-7.2342859091921|-7.3224550023059|-7.3224550023059||-7.3224550023059|-7.6581388595347|6.8027576475338|6.8027576475338|6.8027576475338|6.8027576475338|6.8027576475338|6.7891255408861|6.7891255408861|6.7891255408861|6.7891255408861|6.7891255408861|6.7891255408861|6.7891255408861|6.7891255408861|6.7891255408861|6.7168060707094|6.6728399514095|6.6184003822764|6.6184003822764|6.5079785180048|6.4362136450918|6.4362136450918|6.4362136450918|6.3943151464629|6.2525721380631|6.0600804034781|5.9070191143529|5.9070191143529|5.9070191143529|5.9070191143529|5.9070191143529|5.9070191143529|5.8609690076408|5.8609690076408|5.8609690076408|5.8609690076408|5.8609690076408|5.7744305445839|5.7744305445839|5.7744305445839|5.7744305445839|5.7744305445839||5.7744305445839|5.7744305445839|5.7744305445839|5.6143672283147|5.5325511719544|5.5325511719544|5.5325511719544|5.5325511719544|5.5325511719544|5.5325511719544||5.5325511719544|5.5325511719544|5.5325511719544|5.5325511719544|5.5325511719544|5.5325511719544|5.5325511719544|5.4322794041986|5.1208657779025|5.1059082067852|5.1059082067852|-5.9464806549665|-5.9464806549665|-5.9464806549665||-5.9464806549665|-5.9464806549665|-5.9464806549665|-5.9464806549665|-5.9464806549665|-5.9464806549665|-5.9464806549665|-5.9464806549665|-5.9464806549665|-6.1083119967378|-6.1506467604829|-6.1506467604829|-6.2327186823105|-6.2513538731706|-6.2973870726296|-6.2973870726296|-6.2973870726296|-6.5212355688621|-6.5864838577431|-6.6885675344201|-6.6885675344201|-6.6885675344201|-6.6885675344201|-6.6886860433919|-6.7518733942622|-6.813081737372|-6.9113126816713|-6.9535376396128|-6.9535376396128|-6.9535376396128|-6.9535376396128|-6.9535376396128|-6.9535376396128|-6.9535376396128|-6.9535376396128||-6.9535376396128|-6.9535376396128|-6.9535376396128|-6.9535376396128|-6.9535376396128|-6.9535376396128|-6.9535376396128|-6.9535376396128|-6.9535376396128|-6.9535376396128|-7.119586477274|-7.4406514008777|6.2238671378941|6.2238671378941|6.2238671378941|6.2238671378941|6.2238671378941|6.2238671378941|6.2238671378941|6.2238671378941|6.2238671378941|-6.6631210840045|-6.6631210840045|-6.6631210840045|-6.6631210840045|-6.6631210840045|-6.6631210840045|-6.712689880563|-6.749740764478|-6.749740764478|-6.7698650911747
01988|941657|/equities/liberty-tri|R2000GROWTH/R2000VALUE|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139||0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139|0.57281157388139||0.57281157388139|0.4751239420512|0.46158219394184|0.43748018937085||0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216|0.3879064366216||0.3879064366216|0.3748960511546|0.34766227190811|0.34727444000105|0.34727444000105|0.33580490226061|0.3295054819243|0.30850608437777|0.26567343472905|0.24741492502631|0.21546103979416|0.17329003110272|-0.32598563820617|-0.32598563820617|-0.32598563820617|-0.32598563820617|-0.32598563820617||-0.42793403500205|-0.46728226469496|-0.47676363671863|-0.48667623188569|-0.48667623188569|-0.49780247207564|-0.51544460431292|-0.51544460431292|-0.51544460431292|-0.51544460431292|-0.51544460431292|-0.51544460431292|-0.51544460431292|-0.51544460431292|-0.51544460431292|-0.51544460431292|-0.51544460431292|-0.51544460431292|-0.53544954873406|-0.55599950328229|-0.55834505311205|-0.55834505311205|-0.56913895299649|-0.57245993107133|-0.58717772463486|-0.59121968458676|-0.60007744045814|-0.60751503156482|-0.60751503156482|-0.60751503156482|-0.60764295067388|-0.60764295067388|-0.61988102292572|-0.62089560865864|-0.62411178084992|-0.63417974150604|-0.64296636025581|-0.65238487102889|-0.66070569565149||-0.66070569565149|-0.66604091514317|-0.66685539488519|-0.66685539488519|-0.66685539488519|-0.66685539488519|-0.69960596831336|-0.71298514179848|-0.71298514179848|-0.7310946072965|-0.7369384562339|-0.74337079687233|-0.74337079687233|-0.74337079687233|-0.77207308525637|-0.78255901529606|-0.80177665633422|-0.80625736031778|-0.81476159732211|-0.81476159732211|-0.81476159732211|-0.81921841083487|-0.86334268780241|-0.87001177427388|-0.87001177427388|-0.87001177427388|-0.87001177427388|-0.87001177427388|0.75060766362194|0.75060766362194|0.75060766362194|0.75060766362194|0.75060766362194|0.74494738074413|0.72591930067398|0.71988812459682|0.70904339994883|0.70904339994883|0.69032043379651|0.67773986041663|0.61015452477797|-0.7516282072044|-0.7516282072044||-0.7516282072044|-0.7516282072044|-0.7516282072044|-0.7516282072044|-0.7516282072044|-0.7516282072044|-0.7516282072044|-0.7516282072044|-0.7516282072044|-0.7516282072044||-0.7516282072044|-0.7516282072044|-0.7516282072044|-0.7516282072044|-0.7516282072044|-0.7516282072044|-0.75622021714588|-0.75668222497366|-0.75668222497366|-0.75668222497366|-0.75668222497366|-0.75668222497366|-0.76100789574633|-0.76100789574633||-0.76100789574633|-0.77289764713191|-0.78383070706155|-0.7883400575372|-0.7883400575372|-0.7883400575372|-0.7883400575372|-0.7883400575372|-0.7883400575372|-0.7883400575372|-0.78986674062107|-0.80207970081139|-0.80207970081139|-0.80207970081139|-0.80207970081139|-0.80207970081139|-0.82021877432718|-0.84499412214444|-0.84499412214444|-0.84499412214444|-0.84499412214444|-0.84953236619285|-0.87353805970326|-0.87353805970326|-0.88182563661618|-0.90091736977943|-0.91438598506592|-0.9321955329063|-0.94086726902618|-0.94598770937003|-0.94598770937003|-0.94598770937003|-0.96319781986624|-0.96319781986624|-0.97987534103294||-1.0010161360915|-1.0010161360915|-1.0010161360915|-1.0010161360915|-1.0010161360915|-1.0010161360915|-1.0010161360915|-1.0034179048202|-1.0367532357531|-1.0429535822689|-1.0605597788952|-1.0605597788952|-1.0605597788952|-1.0605597788952|-1.0605597788952|-1.1017386775173|-1.1397540780083|-1.1771038070597|-1.1771038070597|-1.2109264483361|-1.2707960263788|-1.3006178158189|-1.3367976300877|-1.3456304736645|-1.3456304736645|-1.3456304736645|-1.409589344452|-1.4500992896272|-1.4639992318896|-1.48611027249|-1.5490113921553
01989|943135|/equities/james-river-group-holdings-ltd|R2000GROWTH/R2000VALUE|8.5992369856161|8.5992369856161|8.5992369856161|8.5992369856161|8.5992369856161|8.5992369856161|8.5992369856161|8.5992369856161|8.5669299988528|8.3929381493899|-9.5125404881175|-9.5125404881175|-9.5125404881175|-9.5125404881175|-9.5125404881175|-9.5125404881175|-9.5125404881175|-9.5233781654234|-9.6684892909347||-9.6684892909347|-9.6684892909347|-9.7358213284081|-10.135912720635|-10.148655884533|-10.148655884533|-10.148655884533|-10.148655884533|-10.148655884533||-10.148655884533|-10.148655884533|-10.148655884533|-10.148655884533||-10.148655884533|-10.148655884533|-10.148655884533|-10.148655884533|-10.148655884533|-10.148655884533|-10.480377453674|-10.480377453674|-10.516354851747|-10.516354851747|-10.516354851747|-10.608399150692|-10.608399150692|-10.608399150692|-10.608399150692|-10.608399150692|-10.608399150692|-11.077665962469|-11.218742279576|-11.218742279576|-11.218742279576||-11.218742279576|-11.218742279576|-11.218742279576|-11.218742279576|-11.404157802316|-11.78795350575|-12.139726409495|-12.139726409495|-12.32080709623|-12.960896409073|-15.04557367508|-15.04557367508|-15.04557367508|-15.04557367508|-15.04557367508|-15.04557367508|-15.16369312278|-15.242158762521|-15.394285715314|-15.394285715314|-15.394285715314|-15.394285715314|-15.394285715314|-15.747051467637|-15.747051467637|-15.747051467637|-15.747051467637|-15.747051467637|-15.747051467637|-15.747051467637|-15.747051467637|-15.747051467637|-15.747051467637|-15.747051467637|-15.747051467637|-15.747051467637|-15.747051467637|-15.747051467637|-15.747051467637|-15.747051467637|-15.747051467637|-15.747051467637|-15.747051467637|-15.747051467637|-15.747051467637|-15.747051467637|-15.747051467637|-15.747051467637|-15.747051467637|-15.747051467637|-15.747051467637|-15.747051467637|-15.747051467637|-15.747051467637|-15.817279063043|-16.048087767293|-16.132493833033||-16.132493833033|-16.132493833033|-16.164993077879|-16.2311030829|-16.40413780272|-16.40413780272|-16.40413780272|-16.519686699576|-16.63242912366|-16.822143237613|-17.072381462016|-17.322504527516|-17.322504527516|-17.322504527516|-17.322504527516|-17.322504527516|-17.322504527516|-17.560004930967|-18.588338566349|-19.073088073074|-19.073088073074|-19.073088073074|-19.073088073074|-19.073088073074|-19.073088073074|-19.073088073074|-19.073088073074|-19.073088073074|-19.073088073074|-19.073088073074|-19.073088073074|-19.073088073074|-19.073088073074|-19.073088073074|-19.073088073074|-19.073088073074|-19.073088073074|-19.073088073074|-19.073088073074|-19.25955938189|-19.25955938189|-19.25955938189|-19.705622289896||-19.927175840069|-19.927175840069|-19.927175840069|-20.338528562839|-20.717809916928|-20.890065671552|-21.062850953858|-21.147496223826|-21.147496223826|-21.147496223826||-21.147496223826|-21.147496223826|-21.147496223826|-21.147496223826|-21.147496223826|-21.147496223826|-21.147496223826|-21.147496223826|-21.147496223826|-21.147496223826|-21.147496223826|-21.147496223826|-21.588328997712|19.70371530209||19.70371530209|19.70371530209|19.70371530209|19.70371530209|19.693845427012|19.693845427012|19.690895266875|19.690895266875|19.690895266875|19.690895266875|19.619882790628|19.512092396487|19.485381016985|19.302090417296|18.927877067361|18.629863976144|-20.570688765148|-20.570688765148|-20.570688765148|-20.570688765148|-20.570688765148|-20.570688765148|-20.570688765148|-20.995487470207|-21.025405924848|-21.025405924848|-21.025405924848|-21.025405924848|-21.025405924848|-21.025405924848|-21.349339742717|-21.615934022331|-21.752654960107|-21.752654960107|-21.752654960107||-21.752654960107|-21.756838085862|-22.217042237092|-22.640602197437|-22.80547894343|-22.80547894343|-22.80547894343|-22.912755212345|-23.08065462647|-23.08065462647|-23.362949801133|-23.703277641585|-23.714232405089|-23.714232405089|-23.720813071355|-23.758782289186|-23.758782289186|-24.42195286888|-24.42195286888|21.839831500396|21.839831500396|21.839831500396|21.839831500396|21.839831500396|21.839831500396|21.839831500396|21.171478118218|21.010591042891|21.010591042891|21.010591042891|21.010591042891
01990|1080051|/equities/magenta-therapeutics|R2000GROWTH/R2000VALUE|16.988179179163|16.988179179163|16.988179179163|16.520753723748|15.200838360927|15.163141527468|15.163141527468|14.296267923044|14.065407733768|14.065407733768|13.44100822856|12.753897819806|12.535997136753|11.604997246708|11.004441677691|10.451137102005|10.451137102005|10.451137102005|10.451137102005||10.451137102005|10.451137102005|10.451137102005|10.451137102005|9.7523745832146|9.5112034608922|9.5112034608922|8.5585597146442|7.8191386293397||7.8191386293397|7.8191386293397|7.8191386293397|7.8191386293397||6.4309262248129|-9.7368702141386|-9.7368702141386|-9.7368702141386|-10.043744931391|-10.171938695037|-10.501826102748|-10.501826102748|-11.188674113501|-11.249475833298|-11.249475833298|-11.249475833298|-11.249475833298|-11.249475833298|-12.498858730147|-12.498858730147|-12.826182462716|-12.906141495201|-12.948468605118|-12.986271365554|-12.986271365554||-12.986271365554|-12.986271365554|-12.986271365554|-12.986271365554|-12.986271365554|-12.986271365554|-12.986271365554|-12.986271365554|-12.986271365554|-12.986271365554|-12.986271365554|-12.986271365554|-12.986271365554|-12.986271365554|-12.986271365554|-12.986271365554|-12.986271365554|-12.986271365554|-12.986271365554|-12.986271365554|-13.354467957186|-13.669923157834|-13.669923157834|-13.669923157834|-13.669923157834|-13.669923157834|-13.669923157834|-13.669923157834|-13.669923157834|-13.669923157834|-13.669923157834|-13.669923157834|11.624656810264|11.624656810264|11.624656810264|11.624656810264|11.624656810264|11.624656810264|11.624656810264|11.59517477828|11.094649461439|10.889343530526|10.837098102426|10.778046743192|10.778046743192|10.548107615354|10.319007810886|9.8783103301959|9.8783103301959|-13.011160399831|-13.011160399831|-13.011160399831|-13.706129094336|11.359270919976|11.359270919976|11.359270919976|11.359270919976||11.359270919976|11.359270919976|11.359270919976|11.359270919976|11.359270919976|11.359270919976|11.359270919976|11.359270919976|11.359270919976|11.359270919976|11.359270919976|11.359270919976|11.359270919976|11.359270919976|11.359270919976|11.359270919976|11.359270919976|11.359270919976|11.359270919976|11.359270919976|11.359270919976|11.359270919976|11.359270919976|11.359270919976|11.359270919976|11.359270919976|11.359270919976|11.359270919976|11.359270919976|11.252903031302|11.252903031302|11.252903031302|11.129632683684|11.129632683684|10.807857447268|10.807857447268|10.807857447268|10.56181577256|10.56181577256|10.56181577256|10.56181577256|10.56181577256|10.56181577256||10.474896455139|10.474896455139|9.9598846174276|-11.831126384296|-11.831126384296|-11.831126384296|-11.831126384296|-11.831126384296|-11.894585322846|-12.167109191529||-12.167109191529|-12.167109191529|-12.167109191529|-12.167109191529|-12.167109191529|-12.167109191529|-12.167109191529|-12.167109191529|-12.167109191529|-12.167109191529|-12.167109191529|-12.167109191529|-12.167109191529|-12.167109191529||-12.215135600969|-12.215135600969|-12.379594832443|-12.512989693235|-12.512989693235|-12.512989693235|-12.512989693235|-12.757452011797|-12.757452011797|-12.757452011797|-12.757452011797|-12.757452011797|-12.757452011797|-12.757452011797|-12.757452011797|-12.757452011797|-12.757452011797|-12.757452011797|10.853488419481|10.853488419481|10.853488419481|10.713030160528|10.713030160528|10.713030160528|10.713030160528|10.713030160528|10.713030160528|10.713030160528|10.713030160528|10.713030160528|10.713030160528|10.713030160528|10.713030160528|10.713030160528|10.713030160528||10.713030160528|10.713030160528|10.713030160528|10.713030160528|10.713030160528|10.713030160528|10.713030160528|10.713030160528|10.52609970631|10.52609970631|10.52609970631|10.52609970631|10.52609970631|10.52609970631|10.52609970631|10.52609970631|10.52609970631|10.52609970631|10.52609970631|10.52609970631|10.52609970631|10.52609970631|10.52609970631|10.52609970631|10.52609970631|10.52609970631|10.52609970631|10.52609970631|10.52609970631|10.52609970631|10.52609970631
01991|1166960|/equities/eargo-inc|R2000GROWTH|-2.7641892331579|-2.7757657388558|-2.7864063028616|-2.8032291469885|-2.8130323156067|-2.8339247156457|-2.8461773582383|-2.9027081273313|2.6305320384576|2.6305320384576|2.6305320384576|2.6217022607144|2.6093247013419|2.6047386016149|2.5838928582159|2.5550365847446|2.5381683025203|2.5240093109168|2.5105670098363||2.5105670098363|2.501983439871|2.501983439871|2.501983439871|2.501983439871|2.501983439871|2.501983439871|2.501983439871|2.501983439871||2.490020100874|2.490020100874|2.490020100874|2.490020100874||2.490020100874|2.490020100874|2.490020100874|2.490020100874|2.490020100874|2.490020100874|2.490020100874|2.490020100874|2.490020100874|2.490020100874|2.490020100874|2.490020100874|2.490020100874|2.4761334046194|2.4559482583811|2.449047222232|2.449047222232|2.4345413473967|2.4323126373163|2.4092362785197|2.3990266003455||2.3990266003455|2.3990266003455|2.3990266003455|2.3563406907016|2.3353785499924|2.3243094931039|2.317566091263|2.2989623220361|2.2549581562586|2.2517383730347|2.2517383730347|2.2435981737171|2.233720354084|2.2030224577628|2.1650249578381|2.1540432125728|2.1540432125728|2.1517147124256|-2.0250392489472|-2.0831269282808|-2.1929751267538|-2.1929751267538|-2.2251667833445|-2.3054075810774|-2.3305361705206|-2.3363734701366|-2.3871506131359|-2.3871506131359|-2.3871506131359|-2.4185006857656|-2.4188792977565|-2.4188792977565|-2.4188792977565|-2.4188792977565|-2.5138046778831|-2.6535960629145|-2.6535960629145|-2.7139926695725|-2.7139926695725|-2.7319205037715|-2.7319205037715|-2.7319205037715|-2.8669155748296|-2.8669155748296|-2.8669155748296|-2.8957291188564|-2.8957291188564|-2.9634378422991|-3.0972690010384|-3.0972690010384|-3.1675878657583|-3.1957198528983|-3.2680219708259|-3.36557986321|-3.3839776072452|-3.4853127373319|-3.4853127373319||-3.4853127373319|-3.4853127373319|-3.4853127373319|-3.4853127373319|-3.4853127373319|-3.4853127373319|-3.6103252981615|-3.6158954006301|-3.6158954006301|-3.6715004424107|-3.7906449746039|-3.9279388797445|-4.0494406848182|-4.0494406848182|-4.0494406848182|-4.1949339209916|-4.2454877362121|-4.4263920370593|-4.4594411258184|-4.5136680077936|-4.5149279629267|-4.5149279629267|-4.5149279629267|-4.5149279629267|-4.5149279629267|-4.5149279629267|-4.5615950277162|-4.5615950277162|-4.6201166102966|-4.759979613366|-4.7640440814387|-4.9086823322918|4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723||4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723||4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723||4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723|4.3165951550723|4.2850971166005|4.2850971166005|4.2850971166005|4.2850971166005|4.2850971166005|4.2509160217514|4.2509160217514|4.2509160217514|4.2509160217514|4.2509160217514|4.2509160217514|4.2509160217514|4.2509160217514|4.2509160217514|4.2509160217514|4.2509160217514|4.2509160217514|4.1487957301924|4.1298328112169|-5.6415981337301|-5.6415981337301|-5.6415981337301||-5.6415981337301|-5.6415981337301|-5.6415981337301|-5.6415981337301|-5.6415981337301|-5.6415981337301|-5.6415981337301|-5.6415981337301|-5.6415981337301|-5.6415981337301|-5.6415981337301|-5.6415981337301|-5.6415981337301|-5.6415981337301|-6.1092756373873|-6.1397784971885|-6.1397784971885|-6.4703092601225|-6.5225660300172|-6.752295676858|-7.1591895852937|-7.1591895852937|-7.5462330485333|-7.7963700189578|-7.9284506597621|-7.9284506597621|-8.1355005677655|-8.4622227810174|-8.8352475853264|-9.2636584674318|-9.5698621404268
01992|51519|/equities/cap-franchising-inc.|R2000GROWTH/R2000VALUE|-3.1957910982569|-3.1957910982569|-3.1957910982569|-3.1957910982569|-3.2554827403384|-3.2554827403384|-3.2662028569316|-3.2662028569316|-3.2662028569316|-3.2662028569316|-3.3113365723397|-3.4159294845557|-3.4445657778214|-3.4445657778214|-3.4445657778214|-3.4445657778214|-3.4589619689993|-3.476624402052|-3.5223604138756||-3.5615115492503|2.5025622999201|2.5025622999201|2.5025622999201|2.5025622999201|2.5025622999201|2.5025622999201|2.5025622999201|2.5025622999201||2.2328469262663|2.1009410471986|-2.7384514170621|-2.7384514170621||-2.7384514170621|-2.7384514170621|-2.7597850945773|2.3479548819196|2.3479548819196|2.3479548819196|2.3479548819196|2.3479548819196|2.3479548819196|2.3479548819196|2.3479548819196|2.3479548819196|2.3479548819196|2.3479548819196|2.3479548819196|2.3479548819196|2.3479548819196|2.3479548819196|2.3479548819196|2.3479548819196|2.3479548819196||2.3479548819196|2.3479548819196|2.3479548819196|2.3479548819196|2.3479548819196|2.3479548819196|2.3479548819196|2.30310832376|2.30310832376|2.30310832376|2.30310832376|2.30310832376|2.30310832376|2.30310832376|2.30310832376|2.30310832376|2.30310832376|2.30310832376|2.30310832376|2.30310832376|2.30310832376|2.30310832376|2.30310832376|2.30310832376|2.30310832376|2.30310832376|2.30310832376|2.30310832376|2.30310832376|2.30310832376|2.30310832376|2.1244159018188|2.1244159018188|2.1244159018188|2.1244159018188|-2.4955975811681|-2.4955975811681|-2.4967751945611|-2.5480196179512|-2.5480196179512|-2.5480196179512|-2.5480196179512|-2.5480196179512|-2.5480196179512|-2.5600218178567|-2.6083575621509|-2.6370639685418|-2.6784044110803|-2.6810049441157|-2.7144499516816|-2.7493888510964|-2.7839379463914|-2.7839379463914|-2.7839379463914|-2.7839379463914|-2.7839379463914|-2.7839379463914||-2.7839379463914|-2.7839379463914|-2.7839379463914|-2.7839379463914|-2.7839379463914|-2.7839379463914|-2.7839379463914|2.4961502186284|2.4961502186284|2.4961502186284|2.4961502186284|2.4961502186284|2.4961502186284|2.4961502186284|2.4961502186284|2.4961502186284|2.4961502186284|2.4961502186284|2.4961502186284|2.4961502186284|2.4961502186284|2.4961502186284|2.4961502186284|2.4961502186284|2.4961502186284|2.4961502186284|2.4961502186284|2.4961502186284|2.4961502186284|2.4961502186284|2.3479446561056|2.2604939309444|2.2207333722338|2.2207333722338|2.1730371623817|-2.6374258858363|-2.6374258858363|-2.6374258858363|-2.6374258858363|-2.6374258858363|-2.6374258858363|-2.6374258858363|-2.6374258858363||-2.6374258858363|-2.6374258858363|-2.6374258858363|-2.6374258858363|-2.6374258858363|-2.645440046359|-2.645440046359|-2.645440046359|-2.645440046359|-2.645440046359||-2.645440046359|-2.645440046359|-2.6708825023954|-2.6708825023954|-2.6708825023954|-2.6708825023954|-2.6708825023954|-2.6708825023954|-2.6708825023954|-2.6708825023954|-2.6708825023954|-2.6708825023954|-2.6708825023954|-2.6708825023954||-2.6708825023954|-2.6865360507241|-2.7172622028183|-2.7575134770948|-2.7809716952134|-2.7809716952134|-2.7809716952134|-2.8321906871585|-2.8496562713812|-2.9093903399336|-2.9093903399336|-2.9798781846218|-3.0309757628102|-3.0738619740428|-3.1198107662108|-3.1198107662108|-3.1198107662108|-3.2374206092507|-3.2374206092507|-3.2688006324405|-3.2731119176673|-3.2790131724462|-3.433348050447|-3.5626089205695|-3.5967877165424|-3.6280974962035|-3.7001083269957|-3.8784537199739|-4.002067215298|-4.002067215298|-4.002067215298|-4.002067215298|-4.002067215298|-4.0676755123354|-4.0676755123354||-4.1345825054543|-4.1345825054543|-4.1345825054543|-4.1345825054543|-4.1345825054543|-4.1345825054543|-4.1345825054543|-4.1345825054543|-4.1517478893744|-4.1517478893744|-4.1517478893744|-4.1517478893744|-4.1517478893744|-4.1517478893744|-4.1517478893744|-4.1517478893744|-4.173608840676|-4.4051209303758|-4.4129120479051|-4.5893467543328|-4.719274282213|-4.8975269659316|-5.0472521234392|-5.3430577967828|4.1233286695161|4.1233286695161|4.1233286695161|4.1233286695161|4.1233286695161|4.1233286695161|4.1233286695161
01993|1050112|/equities/celcuity|R2000GROWTH|13.678673186567|13.678673186567|13.678673186567|13.678673186567|13.435576243165|13.298068258927|13.298068258927|13.298068258927|13.298068258927|13.298068258927|13.298068258927|13.298068258927|13.298068258927|13.298068258927|13.298068258927|13.298068258927|13.298068258927|13.298068258927|13.298068258927||13.298068258927|13.298068258927|13.298068258927|13.298068258927|13.298068258927|13.298068258927|13.298068258927|13.298068258927|13.298068258927||13.298068258927|13.298068258927|13.298068258927|13.208686746675||13.059651919557|13.011739184778|13.011739184778|13.011739184778|13.011739184778|13.011739184778|13.011739184778|13.011739184778|13.011739184778|13.011739184778|13.011739184778|12.971598244391|12.971598244391|12.971598244391|12.610108535248|12.532559132486|12.532559132486|12.532559132486|11.98298743026|11.689663916347|11.510092661908||10.96177018807|10.646471963167|10.619057851633|10.522286209354|10.273982953742|10.273982953742|9.4209809829958|8.9588682971804|8.7654088694088|8.6782325327653|8.514111438114|8.514111438114|8.514111438114|8.4623459342658|8.3840798843971|8.3840798843971|8.3840798843971|8.3840798843971|8.3840798843971|8.3840798843971|8.3840798843971|8.3840798843971|8.3840798843971|8.3840798843971|8.3840798843971|8.3840798843971|8.3840798843971|8.3840798843971|-10.328224580839|-10.328224580839|-10.328224580839|-10.328224580839|-10.328224580839|-10.471305389486|-10.630339113962|-10.646488048513|-10.653313861333|-10.653313861333|-10.653313861333|-10.653313861333|-10.653313861333|-10.653313861333|-10.653313861333|-10.653313861333|-10.653313861333|-10.653313861333|-10.653313861333|-10.653313861333|-10.653313861333|-10.653313861333|-10.653313861333|-10.653313861333|-10.653313861333|-10.653313861333|-10.690348503814|-10.745769596935|-10.745769596935||-10.745769596935|-10.745769596935|-10.745769596935|-10.745769596935|-10.745769596935|-10.745769596935|-10.745769596935|-10.745769596935|-10.745769596935|-10.745769596935|-10.745769596935|-10.764188343552|-10.889653689627|-11.047350238581|-11.047350238581|-11.100389081924|-11.242674707278|-11.242674707278|-11.242674707278|-11.242674707278|-11.242674707278|-11.242674707278|-11.242674707278|-11.355471583322|-11.451635223975|-11.466435777066|-11.466435777066|-11.466435777066|-11.466435777066|-11.466435777066|-11.466435777066|-11.466435777066|-11.466435777066|-11.466435777066|-11.466435777066|-11.466435777066|-11.70381753855|-11.847574953824|-12.061194530891|-12.177154071741|-12.177154071741|-12.464615194459|9.8705244283954||9.8705244283954|9.8705244283954|9.8705244283954|9.8705244283954|9.8705244283954|9.8705244283954|9.8705244283954|9.8705244283954|9.7591607549764|9.2377954549492||9.2377954549492|9.2377954549492|9.2377954549492|9.2377954549492|9.2377954549492|9.2377954549492|9.2377954549492|9.2377954549492|9.2377954549492|9.2377954549492|9.2377954549492|9.179004341461|-11.072094816224|-11.072094816224||-11.072094816224|-11.072094816224|-11.072094816224|-11.072094816224|-11.072094816224|-11.072094816224|-11.072094816224|-11.072094816224|-11.072094816224|-11.110086191396|-11.110086191396|-11.110086191396|-11.110086191396|-11.110086191396|-11.141762720987|-11.19723785297|-11.19723785297|-11.197409689623|-11.197409689623|-11.197409689623|-11.197409689623|-11.197409689623|-11.197409689623|-11.197409689623|-11.337811218586|-11.520345302519|-11.776772971613|-11.80851767472|-11.80851767472|-11.80851767472|-11.80851767472|-11.80851767472|-12.022797774514|-12.033248805781|-12.033248805781||-12.033248805781|-12.033248805781|-12.033248805781|-12.033248805781|-12.033248805781|-12.033248805781|-12.033248805781|-12.033248805781|-12.033248805781|-12.033248805781|-12.033248805781|-12.033248805781|-12.033248805781|-12.033248805781|-12.033248805781|-12.033248805781|-12.033248805781|-12.033248805781|-12.033248805781|-12.033248805781|-12.033248805781|-12.033248805781|-12.033248805781|-12.033248805781|-12.033248805781|-12.033248805781|-12.033248805781|-12.033248805781|-12.033248805781|-12.033248805781|-12.033248805781
01994|976458|/equities/silver-run-acquisition-corp|R2000GROWTH/R2000VALUE|12.757398678418|12.757398678418|12.757398678418|12.757398678418|12.757398678418|12.757398678418|12.757398678418|12.757398678418|12.757398678418|12.757398678418|12.757398678418|12.757398678418|12.757398678418|12.757398678418|12.757398678418|12.757398678418|12.757398678418|12.757398678418|12.757398678418||12.757398678418|12.757398678418|12.757398678418|12.757398678418|12.757398678418|12.757398678418|12.757398678418|12.757398678418|12.757398678418||12.757398678418|12.757398678418|12.757398678418|12.573221181892||-13.851384694321|-13.851384694321|-13.851384694321|-13.851384694321|-13.851384694321|-13.851384694321|-13.851384694321|-13.851384694321|-13.851384694321|-13.851384694321|-13.851384694321|-13.851384694321|-14.167787877435|-14.249165651741|-14.249165651741|-14.249165651741|-14.249165651741|-14.249165651741|-14.272375992716|-14.272375992716|-14.341637880936||-14.341637880936|-14.485457312336|-14.485457312336|-14.485457312336|-14.485457312336|-14.803171964615|-14.803171964615|-14.803171964615|-14.803171964615|-14.939913639459|-15.189903931521|-15.394337606323|13.945638485127|13.945638485127|13.945638485127|13.945638485127|13.945638485127|13.945638485127|13.945638485127|13.945638485127|13.945638485127|13.945638485127|13.945638485127|13.945638485127|13.945638485127|13.945638485127|13.767931959555|13.459646089789|13.243773892982|12.841137413033|12.610509518057|12.610509518057|12.418899142377|-13.970957400337|-13.970957400337|-14.336064049419|-14.696635512273|-14.696635512273|-14.696635512273|-14.696635512273|-14.696635512273|-14.696635512273|-14.696635512273|-14.696635512273|-14.702636741023|-14.702636741023|-14.706060769775|-14.706060769775|13.612237637667|13.612237637667|13.612237637667|13.612237637667|13.612237637667|13.612237637667|13.612237637667|13.612237637667|13.612237637667||13.191930021873|12.767700528691|12.61688910545|12.393765672723|12.202795276685|12.0669022565|12.0669022565|12.0669022565|12.0669022565|11.449890984971|11.401594491013|11.401594491013|11.247882413873|11.189058150353|11.189058150353|11.189058150353|11.189058150353|11.189058150353|10.812842198547|10.784269620242|10.680299442413|10.543708602406|10.543708602406|10.543708602406|10.543708602406|10.543708602406|10.543708602406|10.543708602406|10.543708602406|10.543708602406|10.543708602406|10.543708602406|10.543708602406|10.543708602406|10.543708602406|10.543708602406|10.543708602406|10.318842560956|10.192046967821|9.8569546934556|9.8569546934556|9.8569546934556|9.8569546934556||9.8264252340586|9.8264252340586|9.6649169564017|9.3482407066301|9.2245261483059|9.2245261483059|9.2245261483059|9.2245261483059|9.2245261483059|9.2245261483059||9.2245261483059|9.2245261483059|9.2245261483059|9.2245261483059|9.2245261483059|9.2245261483059|9.192250972839|9.1213897663706|-10.236815410752|-10.236815410752|-10.236815410752|-10.236815410752|-10.236815410752|-10.236815410752||-10.236815410752|-10.236815410752|-10.236815410752|-10.236815410752|-10.236815410752|-10.236815410752|-10.236815410752|-10.236815410752|-10.400300615252|-10.618134146732|-10.621537559343|-10.669764166753|-10.78168268301|-10.964009941861|-10.964009941861|-10.964009941861|-10.964009941861|-11.012511506395|-11.157046991454|-11.157046991454|-11.157046991454|-11.157046991454|-11.182274295077|-11.484237619225|10.152502354477|10.152502354477|10.152502354477|10.152502354477|10.152502354477|10.152502354477|10.152502354477|10.152502354477|10.062502340579|9.826114235216|9.7987096153957||9.740632191241|9.740632191241|9.740632191241|9.740632191241|-11.177238460571|-11.177238460571|-11.177238460571|-11.177238460571|-11.177238460571|-11.177238460571|-11.369423314054|-11.369423314054|-11.369423314054|-11.369423314054|-11.369423314054|-11.410832023571|-11.410832023571|10.137322987395|10.137322987395|10.137322987395|10.137322987395|10.137322987395|10.137322987395|10.031078113544|10.031078113544|9.6253647952482|9.4218477320339|9.4218477320339|9.4218477320339|8.9567756731936|-10.706161830696
01995|1171768|/equities/instil-bio|R2000GROWTH/R2000VALUE|10.186572150829|10.182698038057|10.182698038057|10.182698038057|10.040984736487|10.040984736487|10.040984736487|9.9661364228925|9.9661364228925|9.9661364228925|9.8829517531616|9.6728701032512|9.6728701032512|9.0936946777627|8.4802379506743|7.9205879686689|7.9205879686689|6.9965638847721|-7.8155506789279||-7.8155506789279|-7.8155506789279|-7.8155506789279|-7.8155506789279|-7.8155506789279|-7.8155506789279|-7.8155506789279|-7.8155506789279|-7.8155506789279||-7.8155506789279|-7.8155506789279|-7.8155506789279|-7.8155506789279||-7.8155506789279|-7.8155506789279|-7.8155506789279|-7.8155506789279|-7.8155506789279|-7.8155506789279|-7.8155506789279|-7.8155506789279|-7.8155506789279|-7.8155506789279|-7.8155506789279|-7.8155506789279|-7.8945007522451|-8.3000627515182|-8.3000627515182|-8.4700695141008|-8.5023079016388|-8.5023079016388|-8.5575477118064|-8.5575477118064|-8.5575477118064||-8.5575477118064|-8.5575477118064|-8.5575477118064|-8.5575477118064|-8.5575477118064|-8.8051536329672|-8.8051536329672|-8.8051536329672|-8.8051536329672|-9.0948799400708|-9.0948799400708|-9.0948799400708|-9.0948799400708|-9.0948799400708|-9.0948799400708|-9.0948799400708|-9.0948799400708|-9.1315113351524|-9.1315113351524|-9.1315113351524|-9.1315113351524|-9.1315113351524|-9.3255684161385|-9.418509315711|-9.418509315711|-9.418509315711|-9.418509315711|-9.418509315711|-9.418509315711|-9.418509315711|-9.418509315711|-9.418509315711|-9.418509315711|-9.5272325931453|-9.6724802320162|-9.7294227088998|-9.794358329145|-9.9643463082327|-9.9643463082327|-9.9643463082327|-9.9937185388156|-10.165798039497|-10.248028610715|-10.248028610715|-10.248028610715|-10.589170736748|-10.589170736748|-10.769634558843|-10.944561931973|-10.944561931973|-10.944561931973|-10.944561931973|-10.944561931973|-10.944561931973|-10.944561931973|-10.978402638308|-11.150730314067||-11.150730314067|-11.150730314067|-11.185811455836|-11.297567879481|-11.350631170055|-11.607986790782|-11.607986790782|-11.607986790782|-11.607986790782|-11.607986790782|-11.607986790782|-12.201711798458|-12.201711798458|-12.263568720054|-12.496187776141|-12.887947386936|-12.887947386936|-13.311198216031|10.484372346748|10.484372346748|10.484372346748|10.484372346748|10.484372346748|10.484372346748|10.484372346748|10.484372346748|10.484372346748|10.484372346748|10.484372346748|10.484372346748|10.484372346748|10.484372346748|10.484372346748|10.457636428265|10.000151131317|-12.559416871529|-12.559416871529|-12.559416871529|-12.559416871529|-12.559416871529|-12.559416871529|-12.559416871529|-12.693923669912||-12.693923669912|-12.693923669912|-12.693923669912|-12.693923669912|-12.693923669912|-12.693923669912|-12.693923669912|-12.693923669912|-12.906025893001|-13.335028867487||-13.523921362299|-13.576023701979|-13.767248555635|-13.921406627412|-13.921406627412|-13.921406627412|-13.921406627412|-13.921406627412|-13.921406627412|-13.921406627412|-13.921406627412|-14.152277468156|-14.152277468156|-14.152277468156||-14.152277468156|-14.152277468156|-14.152277468156|-14.152277468156|-14.152277468156|-14.152277468156|-14.152277468156|-14.373085974004|-14.726872931164|-14.726872931164|-14.726872931164|-15.029849270057|-15.029849270057|-15.029849270057|-15.029849270057|-15.029849270057|-15.029849270057|-15.029849270057|-15.029849270057|-15.050794692621|-15.050794692621|-15.050794692621|-15.056438494375|-15.059376293477|-15.07292010248|-15.07292010248|-15.07292010248|-15.07292010248|-15.07292010248|-15.07292010248|-15.07292010248|-15.07292010248|-15.07292010248|-15.07292010248|-15.07292010248||-15.07292010248|-15.07292010248|-15.07292010248|-15.07292010248|-15.07292010248|-15.07292010248|-15.07292010248|-15.07292010248|-15.07292010248|-15.07292010248|-15.387688816259|-15.664098409227|-15.88351689863|-15.88351689863|-16.213081957624|-16.213081957624|-16.213081957624|-16.213081957624|-16.213081957624|-16.508424575379|-17.458805092232|14.169207565425|14.169207565425|14.169207565425|14.169207565425|14.169207565425|14.169207565425|14.169207565425|14.169207565425|14.169207565425|14.169207565425
01996|1131057|/equities/ideaya-biosciences-inc|R2000GROWTH/R2000VALUE|40.654831497938|39.570518166209|39.570518166209|39.570518166209|39.570518166209|39.570518166209|39.570518166209|38.928908302149|38.509888321481|38.509888321481|37.845432553382|37.823256052966|37.528065298923|37.516737406925|36.85470733982|36.399399443265|36.357109144657|36.093455715676|35.416061211184||33.88340102363|32.619056954414|32.619056954414|32.619056954414|32.619056954414|32.619056954414|32.619056954414|32.619056954414|32.619056954414||32.619056954414|32.078952646288|31.866057554917|31.78450814004||30.925767800954|30.925767800954|30.925767800954|30.925767800954|30.712243077652|30.580824743263|29.210919365344|28.455464558532|28.030210071683|28.030210071683|28.030210071683|28.030210071683|28.030210071683|28.030210071683|28.030210071683|28.030210071683|28.030210071683|27.642597860597|27.642597860597|27.642597860597|27.347332418519||26.847036296083|26.824484010486|26.769981750678|26.218224402744|25.490334056788|25.490334056788|25.490334056788|25.490334056788|25.490334056788|25.490334056788|25.490334056788|24.513148862977|24.512269030735|24.512269030735|24.512269030735|24.372644408687|-28.46592479984|-28.46592479984|-28.46592479984|-28.46592479984|-28.46592479984|-28.46592479984|-28.46592479984|-28.46592479984|-28.46592479984|-28.46592479984|-28.46592479984|-28.46592479984|-28.46592479984|-28.46592479984|-28.46592479984|-28.46592479984|-28.46592479984|-28.46592479984|-28.46592479984|-28.46592479984|-28.583804515115|-29.101038558972|26.355617954091|26.355617954091|26.355617954091|26.355617954091|26.355617954091|26.355617954091|26.355617954091|26.355617954091|26.355617954091|26.355617954091|26.355617954091|26.355617954091|26.355617954091|26.355617954091|26.355617954091|26.355617954091|26.355617954091|26.355617954091|26.355617954091||26.355617954091|25.893941404373|25.485689589217|25.357988724923|25.239432319244|24.838257242397|24.347508246319|24.32251009082|23.47667740821|22.791308392409|22.20676409678|22.20676409678|22.20676409678|22.20676409678|22.20676409678|22.20676409678|21.475848907412|20.792254309349|-23.728430373706|-23.728430373706|-23.728430373706|-23.728430373706|-23.728430373706|-23.728430373706|-23.728430373706|-23.728430373706|-23.728430373706|-23.8348977563|-23.8348977563|-23.8348977563|-24.229607740731|-24.535120292605|-24.66013356944|-24.749757073|-24.749757073|-24.749757073|-24.840089683609|-24.840089683609|-24.840089683609|-25.095624006765|-25.095624006765|-25.095624006765|22.693391983618||22.693391983618|22.693391983618|22.693391983618|22.693391983618|22.693391983618|22.693391983618|22.693391983618|22.693391983618|22.693391983618|22.693391983618||22.693391983618|22.693391983618|22.693391983618|22.693391983618|22.693391983618|22.472101945468|22.296779600325|21.655311018827|21.533839810781|21.533839810781|20.974266066477|20.122517495602|19.378631067773|19.261195348269||19.261195348269|19.261195348269|19.261195348269|19.261195348269|19.261195348269|18.924619873811|18.924619873811|18.924619873811|18.924619873811|18.924619873811|18.924619873811|18.924619873811|18.924619873811|17.079855716283|16.551317095817|16.359244891126|16.359244891126|16.359244891126|16.359244891126|16.359244891126|16.359244891126|16.359244891126|16.359244891126|16.359244891126|16.337789398784|-15.899474091718|-15.899474091718|-15.899474091718|-15.899474091718|-15.899474091718|-15.899474091718|-15.899474091718|-15.899474091718|-16.097331185259|-16.097331185259||-16.097331185259|-16.097331185259|-16.097331185259|-16.097331185259|-16.097331185259|-16.236428944179|-16.301954233987|-16.383788175431|-16.457353559961|-16.563725965807|-16.916513517547|-16.916513517547|-17.48057061108|-17.724522494299|-17.993384680409|-17.993384680409|-17.993384680409|-17.993384680409|-17.993384680409|-17.993384680409|-18.891917598382|16.078006096196|16.078006096196|16.078006096196|16.078006096196|16.078006096196|16.078006096196|16.078006096196|16.078006096196|16.078006096196|16.078006096196
01997|1142208|/equities/kura-sushi-usa-inc|R2000GROWTH|89.639915194966|88.122682481847|86.311526174908|86.311526174908|86.311526174908|86.311526174908|86.311526174908|86.311526174908|81.893845958922|81.893845958922|80.465386941934|79.526871551964|79.317299805188|79.139071843531|79.139071843531|79.139071843531|79.139071843531|79.139071843531|79.139071843531||79.139071843531|79.139071843531|79.139071843531|79.139071843531|75.146007747017|70.465432365535|70.465432365535|70.465432365535|70.465432365535||70.465432365535|70.465432365535|70.465432365535|67.818292414478||66.489411869901|64.125456853329|62.039952856103|62.024390333007|60.794252275329|60.794252275329|59.434167092488|55.888284851282|55.888284851282|55.888284851282|55.888284851282|55.888284851282|55.888284851282|55.888284851282|55.888284851282|54.747046763333|53.603269184852|53.603269184852|53.360300052193|52.484777861201|52.187530761917||52.029663075484|52.029663075484|52.029663075484|52.029663075484|-64.330593272745|-64.330593272745|-64.330593272745|-64.330593272745|-67.11697109176|54.606230804658|54.606230804658|54.606230804658|54.606230804658|53.25020289127|-65.888280907482|-65.888280907482|-67.667510605752|-70.016957389977|-72.739122085733|-72.995029066637|-72.995029066637|-72.995029066637|-72.995029066637|-72.995029066637|-72.995029066637|-72.995029066637|-72.995029066637|-72.995029066637|-72.995029066637|-74.360817565309|-74.360817565309|-74.360817565309|-74.360817565309|-74.360817565309|-74.360817565309|-74.360817565309|-74.360817565309|-75.508583748274|-75.508583748274|-75.508583748274|-76.489260686695|-77.755843918919|-78.210327776934|-79.121700985195|-80.004386830067|-83.629872984064|-84.452699889828|-84.452699889828|-87.548644425791|-87.953853439305|-87.953853439305|-89.489280514159|-90.668689199815|-90.668689199815|-90.668689199815|-92.493542402463|-95.240050335148||-96.580386140073|-96.580386140073|-96.580386140073|-96.580386140073|-96.580386140073|-96.580386140073|-96.580386140073|-96.580386140073|-96.580386140073|-96.580386140073|-96.580386140073|-96.580386140073|-99.737373115977|-101.2331964201|90.357398769698|90.357398769698|90.357398769698|90.357398769698|90.357398769698|90.357398769698|90.357398769698|90.357398769698|90.357398769698|90.357398769698|90.357398769698|90.357398769698|90.357398769698|90.357398769698|90.357398769698|90.357398769698|90.357398769698|90.357398769698|90.357398769698|90.357398769698|90.357398769698|90.357398769698|90.357398769698|89.041217087502|89.041217087502|89.041217087502|83.17399181392|83.17399181392|83.17399181392||83.17399181392|83.17399181392|82.097493956113|80.663322684527|78.876704641959|78.876704641959|78.876704641959|78.876704641959|78.876704641959|76.518556220422||75.69034450042|75.167599439486|74.687837181901|74.687837181901|74.687837181901|74.445723609308|74.445723609308|74.445723609308|73.839692305833|72.9153019461|72.9153019461|72.134777973423|71.122536286524|70.544205357422||66.825232481283|63.946922063079|61.466026888121|61.018914763386|58.920262615689|58.920262615689|57.329738291114|57.145320100182|57.145320100182|57.145320100182|57.145320100182|57.145320100182|57.145320100182|57.145320100182|57.145320100182|57.145320100182|57.145320100182|57.145320100182|57.145320100182|57.145320100182|55.260353903631|54.642172748488|54.642172748488|54.282688280655|53.367428828956|52.397426448135|52.01324911677|51.872609749785|51.872609749785|51.872609749785|51.872609749785|51.872609749785|51.872609749785|49.044008934223|-69.387766401278||-69.431130029876|-71.533865432906|59.282084487681|59.282084487681|59.282084487681|59.282084487681|59.282084487681|59.282084487681|59.282084487681|59.282084487681|59.282084487681|59.282084487681|59.282084487681|59.282084487681|59.282084487681|59.282084487681|59.282084487681|59.282084487681|59.282084487681|59.282084487681|59.282084487681|59.282084487681|59.282084487681|59.282084487681|55.869532928207|54.210038036481|53.488377511916|52.639863902129|52.341517693243|52.238304108243|52.238304108243
01998|29668|/equities/regional-management-corp|R2000GROWTH/R2000VALUE|-25.799386445417|-25.799386445417|-26.91265195358|-27.173730724454|-27.173730724454|-27.173730724454|-27.173730724454|-27.756195169034|-27.756195169034|-27.756195169034|-27.756195169034|-27.756195169034|-27.756195169034|-27.756195169034|-27.756195169034|-27.756195169034|-27.756195169034|24.45371570169|24.45371570169||24.45371570169|24.45371570169|24.45371570169|24.45371570169|24.45371570169|24.45371570169|24.45371570169|24.45371570169|24.45371570169||24.45371570169|24.45371570169|24.45371570169|24.45371570169||23.965794664611|22.876439207118|22.871682610028|22.310425190917|21.815338552724|21.815338552724|21.598709676807|-24.367209609911|-24.367209609911|-24.367209609911|-24.367209609911|-24.367209609911|-24.367209609911|-24.367209609911|-24.367209609911|-24.367209609911|-24.367209609911|-24.367209609911|-24.395789129386|-24.582543354178|-24.883387400957||-24.883387400957|-24.993139680692|-24.993139680692|-24.993139680692|-24.993139680692|-24.993139680692|-24.993139680692|-24.993139680692|-24.993139680692|-24.993139680692|-24.993139680692|-25.287366151755|-25.287366151755|-25.287366151755|-25.287366151755|-25.287366151755|-25.287366151755|-25.287366151755|-25.287366151755|-25.287366151755|-25.501517560687|-26.37196368929|-27.060515507021|-27.609155335002|-27.609155335002|-27.806840223265|-27.909247308837|-27.909247308837|-27.985274215392|-28.248083216009|-28.352781010962|-28.352781010962|-28.352781010962|-28.352781010962|-28.352781010962|-28.796689458794|-28.878753605252|-28.878753605252|-28.878753605252|-28.878753605252|-28.878753605252|-28.878753605252|-28.878753605252|-28.878753605252|-29.16917105821|-29.299752350251|-29.299752350251|-29.299752350251|-29.299752350251|-29.299752350251|-29.299752350251|-29.299752350251|-29.299752350251|-29.299752350251|-29.299752350251|-29.610280482416|-29.956709239732||-29.956709239732|-29.956709239732|-29.956709239732|-29.956709239732|-29.956709239732|-29.956709239732|-29.956709239732|-29.956709239732|-29.956709239732|-30.354397312946|-30.354397312946|-30.354397312946|-30.613751641188|-30.753890822633|-31.614879738737|-32.531532644618|-33.442136631396|-33.648573621541|-34.111726478768|-34.529140794755|31.217625625103|31.217625625103|31.217625625103|31.217625625103|31.217625625103|31.217625625103|31.217625625103|31.217625625103|31.217625625103|31.217625625103|31.217625625103|31.217625625103|31.217625625103|30.876566576924|30.26208839752|30.26208839752|30.26208839752|29.293429484387|28.48738639151|28.48738639151|28.028561457384|27.342715297291|27.342715297291||27.342715297291|27.342715297291|27.342715297291|27.342715297291|27.342715297291|27.342715297291|27.342715297291|27.342715297291|27.342715297291|27.342715297291||27.342715297291|27.342715297291|27.342715297291|27.342715297291|27.342715297291|27.342715297291|27.342715297291|27.342715297291|25.266905610373|-27.945956262091|-27.945956262091|-27.945956262091|-27.945956262091|-27.945956262091||-27.945956262091|-27.999395511922|-28.021325276287|-28.021325276287|-28.021325276287|-28.021325276287|-28.021325276287|-28.021325276287|-28.021325276287|-28.021325276287|-28.021325276287|-28.021325276287|-28.021325276287|-28.021325276287|-28.021325276287|-28.021325276287|-28.021325276287|-28.021325276287|-28.021325276287|-28.021325276287|-28.021325276287|-28.021325276287|-28.021325276287|-28.359425213753|-28.359425213753|-28.359425213753|-28.359425213753|-28.359425213753|-28.359425213753|-28.359425213753|-28.359425213753|-28.359425213753|-28.359425213753|-28.359425213753|-28.359425213753||-28.360597625704|-28.360597625704|-28.671775304975|-28.804264046072|-28.804264046072|-28.804264046072|-28.804264046072|-28.804264046072|-28.804264046072|-28.804264046072|-29.034541900556|-29.034541900556|-29.034541900556|-29.034541900556|-29.620046518026|-30.102015728051|-30.102015728051|-30.489682880038|-30.613537063194|-31.567068989622|-32.915910437756|-33.492956270833|-33.69800632757|-34.072574368149|-34.072574368149|-34.072574368149|-34.829527898001|-35.039700026929|-35.039700026929|-35.039700026929|-35.308277973003
01999|30915|/equities/retractable-technologies-inc|R2000GROWTH|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.1158688937231|1.0987432173671|1.0944360410949|1.0944360410949|1.0615955564468|1.060661756671|1.0479575458241||1.0227306554795|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257||-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257||-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257||-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.178976058257|-1.2210345227325|-1.2467938947241|-1.2619314972846|-1.2619314972846|-1.2619314972846|-1.2619314972846|-1.2619314972846|-1.2649238644141|-1.2854709225781|-1.2899676713554|-1.323902928521|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268||1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268||1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268|1.0820269518268||1.0820269518268|1.0301188620342|-1.2654765311072|-1.2654765311072|-1.2654765311072|-1.2654765311072|-1.2654765311072|-1.2654765311072|-1.2654765311072|-1.2679742278153|-1.2679742278153|-1.2679742278153|-1.328304681678|-1.3586719207183||-1.4057465716882|-1.430608345196|-1.430608345196|-1.430608345196|-1.4417870586949|-1.4552689532259|-1.4641815038644|-1.4641815038644|-1.5570905244044|-1.6151005731348|-1.6973339767726|-1.7381488715577|-1.7901654480749|-1.8151837917228|-1.8366209237729|-1.846192839399|-1.846192839399|-1.846192839399|-1.8771309683223|1.6397686010759|1.6397686010759|1.6397686010759|1.6397686010759|1.6397686010759|1.6397686010759|1.6397686010759|1.6397686010759|1.6397686010759|1.6397686010759|1.6397686010759|1.6397686010759|1.6397686010759|-1.8630900076331|-1.8630900076331|-1.8630900076331||-1.8630900076331|-1.8630900076331|-1.8630900076331|-1.8630900076331|-1.8630900076331|-1.8630900076331|-1.8630900076331|-1.8630900076331|-1.8630900076331|-1.8630900076331|-1.8630900076331|-1.8630900076331|-1.8630900076331|-1.8630900076331|-1.8630900076331|-1.8630900076331|-1.8630900076331|-1.9261889183192|-1.9740987976026|-2.0354152939531|1.8419747138425|1.8419747138425|1.8419747138425|1.8419747138425|1.8066385282856|1.8028334740771|1.8028334740771|1.8028334740771|1.8028334740771|1.8028334740771|1.8028334740771
02000|1131556|/equities/mohawk-group-holdings-inc|R2000GROWTH|0.30666275843821|0.26941390648107|-0.36074962126482|-0.36074962126482|-0.36074962126482|-0.36074962126482|-0.36074962126482|-0.36074962126482|-0.36074962126482|-0.36074962126482|-0.36193290636792|-0.36476923562655|-0.36476923562655|-0.36476923562655|-0.36476923562655|-0.36476923562655|-0.36970664257471|-0.36970664257471|-0.36970664257471||-0.36970664257471|-0.37255183187529|0.30080054170577|0.30080054170577|0.30080054170577|0.30080054170577|0.30080054170577|0.30080054170577|0.30080054170577||0.30080054170577|0.30080054170577|0.30080054170577|0.30080054170577||0.28594633945085|0.28594633945085|0.27790704544227|0.26078963156307|0.26078963156307|0.26078963156307|0.26078963156307|0.26078963156307|0.26078963156307|0.26078963156307|0.26078963156307|0.26078963156307|0.26078963156307|0.26078963156307|0.26078963156307|0.26078963156307|0.26078963156307|0.26078963156307|0.26078963156307|0.26078963156307|0.26078963156307||0.26078963156307|0.26078963156307|0.26078963156307|0.26078963156307|0.26078963156307|0.26078963156307|0.26078963156307|-0.33733187759265|-0.33733187759265|-0.33733187759265|-0.33733187759265|-0.33733187759265|-0.33733187759265|-0.33733187759265|-0.33733187759265|-0.33733187759265|-0.33948570093807|-0.33948570093807|-0.33948570093807|-0.35163966871298|-0.35619963216557|-0.37255515277136|-0.37622437807944|-0.37622437807944|-0.37622437807944|-0.37622437807944|-0.37622437807944|-0.37622437807944|-0.37622437807944|-0.37622437807944|-0.37622437807944|-0.37622437807944|-0.37622437807944|-0.37622437807944|-0.37622437807944|-0.37622437807944|-0.37647713022911|-0.37647713022911|-0.37647713022911|-0.37647713022911|-0.37647713022911|-0.37647713022911|-0.37647713022911|-0.3816968125048|-0.38389455465986|-0.38389455465986|-0.38389455465986|-0.39683839942034|-0.41117044251292|-0.41788939316105|-0.4261993178508|-0.43291213572286|-0.43291213572286|-0.43743569056484|-0.44680077776084|-0.45957204948186|-0.45957204948186||-0.45957204948186|-0.45957204948186|-0.45957204948186|-0.45957204948186|-0.47095505341687|-0.48057784851832|-0.49564177308606|-0.49564177308606|-0.50516862079089|-0.50976298038542|-0.50976298038542|-0.50976298038542|-0.50976298038542|-0.50976298038542|-0.50976298038542|-0.50976298038542|-0.50976298038542|-0.53365885090365|-0.56571540812136|-0.59465043555235|-0.62381714594072|-0.65545794380711|-0.67860883819843|-0.68232746614139|-0.68232746614139|-0.68232746614139|-0.77391624678896|0.49494164699238|0.49494164699238|0.49494164699238|0.49494164699238|0.49494164699238|0.49494164699238|0.49494164699238|0.49494164699238|0.49494164699238|0.49494164699238|0.49494164699238|0.47928538713103|0.40788376103117|0.35275525565683|-0.55550124819473|-0.55550124819473||-0.55550124819473|-0.55550124819473|-0.55550124819473|-0.55550124819473|-0.55550124819473|-0.55714027114926|-0.59804475117853|-0.60632750015712|-0.62247500895633|-0.64513889318455||-0.67952959146487|-0.68575068873816|-0.70109896395742|-0.70109896395742|-0.71514884006248|-0.7291431567323|-0.74183483481367|-0.74183483481367|-0.74183483481367|-0.74183483481367|-0.74183483481367|-0.74183483481367|-0.74183483481367|-0.74183483481367||-0.74183483481367|-0.74183483481367|-0.74183483481367|-0.74183483481367|-0.74183483481367|-0.74183483481367|-0.74183483481367|-0.74183483481367|-0.79464427034016|-0.81878807257674|-0.87123658386065|-0.87123658386065|-0.87123658386065|-0.87123658386065|-0.87123658386065|-0.87123658386065|-0.87123658386065|-0.89386842015929|-0.8973280827596|-0.92498055782586|-0.92498055782586|-0.92498055782586|-0.92498055782586|-0.92498055782586|-0.94608947730363|-0.99639944341779|-1.0050825707443|-1.0050825707443|-1.0050825707443|-1.0050825707443|-1.0050825707443|-1.0050825707443|-1.0050825707443|-1.0050825707443|-1.0050825707443||-1.0187190320612|-1.0187190320612|-1.0187190320612|-1.0187190320612|-1.0187190320612|-1.0187190320612|-1.0187190320612|-1.0187190320612|-1.052976756904|-1.0567074744938|-1.0734972025551|-1.1256857840659|-1.1301175188623|-1.1567472662752|-1.1677580703436|-1.1945367609062|-1.2095210104702|-1.2095210104702|-1.2095210104702|-1.2807344495718|-1.3587494160803|-1.3786104350257|1.1136600454215|1.1136600454215|1.1136600454215|1.1136600454215|1.1136600454215|1.1136600454215|1.1136600454215|1.1136600454215|1.1136600454215
02001|6389|/equities/bed-bath---beyond-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.18076791220475|-0.18076791220475|-0.18076791220475|-0.18076791220475|-0.20585323432605|-0.2181702617365|-0.25074473849137|-0.27581226497878|-0.27581226497878|-0.27581226497878|-0.27581226497878|-0.27581226497878|-0.28012760341088|-0.28012760341088|-0.28012760341088|-0.28012760341088|-0.28012760341088|-0.28012760341088|-0.28012760341088||-0.28012760341088|-0.28012760341088|-0.28012760341088|-0.28012760341088|-0.28012760341088|-0.28012760341088|-0.28012760341088|-0.28012760341088|-0.28012760341088|-0.28012760341088|-0.28012760341088|-0.28012760341088|-0.3006973322886|-0.31799703716766|-0.32863790071115|-0.32863790071115|-0.32863790071115|-0.35293099837287|-0.36270112165459|-0.37742554774075|-0.37742554774075|-0.37742554774075|-0.37742554774075|-0.37742554774075|0.26803404888053|0.26803404888053|0.26803404888053|0.26803404888053|0.26803404888053|0.26803404888053|0.26803404888053|0.26803404888053|0.26803404888053|0.24003782593034|0.21504203503686|0.20757218806838|0.20757218806838|0.20757218806838|0.20757218806838|0.20757218806838|0.20757218806838|0.20757218806838|0.20757218806838||0.20757218806838|0.20757218806838|0.20757218806838|0.20757218806838|0.20119131669839|0.17299035788067|0.14792984444043|0.14792984444043|0.14792984444043|0.14792984444043||0.14792984444043|0.14792984444043|0.14792984444043|0.14792984444043|0.14792984444043|0.14792984444043|0.14792984444043|0.14792984444043|0.14792984444043|0.14792984444043|0.14792984444043|0.14792984444043|0.14792984444043|0.14792984444043||0.14792984444043|0.14436649633934|-0.27676041376488|-0.27676041376488|-0.27676041376488|-0.27676041376488|-0.27676041376488|-0.27676041376488|-0.27676041376488|-0.27676041376488|-0.27676041376488|-0.27676041376488|-0.27676041376488|-0.27676041376488|-0.27676041376488|-0.27676041376488|-0.27676041376488|-0.27676041376488|-0.29251157025381|-0.3305684094063|-0.35840934688091|-0.37156593743562|-0.40785104387998|-0.47816782587104|-0.49115592471316|-0.49115592471316|-0.49115592471316|-0.49115592471316|-0.49115592471316|-0.49115592471316|-0.49115592471316|-0.53406214141795|-0.58895793086897|-0.62273103800759|-0.62525670459254||-0.66972968402155|-0.72581074770565|-0.76145638786285|-0.83995154458647|-0.93827950080639|-1.1469772162306|-1.2233080336636|-1.2686755634222|-1.3035284023454|-1.3669486394108|-1.3669486394108|-1.4438318500453|-1.4603687502205|-1.5542985672487|-1.7342206631251|-1.8263562359355|-1.8309514100841|-2.0355015921914|-2.1011128810074|-2.1312364899479|-2.1991516642396|-2.2823907128776|-2.3782118748521|-2.5563465501307|-2.6826073555415|-2.8201192317478|-2.8366287039229|-2.8366287039229|-3.0045874567505|-3.1417637899713|-3.21195985379
02002|41231|/equities/puma-biotechnlgy|R2000GROWTH|4.6419566896294|4.4011129037908|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304|4.2286160693304||3.8664828328133|3.8664828328133|3.8664828328133|3.7733140817219|3.7447935597691|3.6718089380755|3.6718089380755|3.6718089380755|3.5724071757586||3.5724071757586|3.5724071757586|3.5724071757586|3.5527858752444||3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413|3.4436851952413||3.0737060677055|3.0281177903815|3.0037866394883|3.0037866394883|3.0037866394883|3.0037866394883|3.0037866394883|3.0037866394883|2.629207456682|2.4002304878212|2.3435893683938|2.2244006577406|2.2244006577406|2.2244006577406|-2.7115544879285|-2.7115544879285|-2.7115544879285|-2.7115544879285|-2.7115544879285|-2.7115544879285|-2.7115544879285|-2.7890382038055|-2.8083759398921|-2.8193065559052|-2.8576456953085|-2.8576456953085|-2.8576456953085|-2.8576456953085|-2.8576456953085|-2.8576456953085|-2.8576456953085|-2.8576456953085|-2.8576456953085|-2.9262729010093|-2.998636585817|-3.0245962345438|-3.0552625616211|-3.141558404302|-3.2155955047953|-3.2155955047953|-3.3060394361668|-3.3755994853105|-3.4445548914898|-3.4553146302245|-3.4553146302245|-3.5159773899623|-3.5159773899623|-3.5371971343964|-3.7314356802801|-3.8318397997595|-3.9064885641444|-3.9232068985889|-3.9232068985889|-3.9232068985889|-3.954674280373|-4.0304214432148|3.4562009771942||3.4562009771942|3.4562009771942|3.4562009771942|3.4562009771942|3.4562009771942|3.4562009771942|3.4562009771942|3.4562009771942|3.4562009771942|3.4562009771942|3.4562009771942|3.4562009771942|3.4562009771942|3.4562009771942|3.4562009771942|3.4562009771942|3.4562009771942|3.4446677985323|3.3671309089807|3.2171991619383|3.2171991619383|3.2171991619383|3.2171991619383|3.2171991619383|3.2171991619383|-3.6064708351253|-3.6064708351253|-3.6064708351253|-3.6064708351253|-3.6064708351253|-3.6064708351253|-3.6064708351253|-3.6064708351253|-3.6064708351253|-3.6064708351253|-3.6064708351253|-3.6064708351253|-3.6064708351253|-3.6064708351253|-3.6064708351253|-3.6064708351253|-3.6064708351253|-3.7428245989568||3.1718471551397|3.1718471551397|3.1718471551397|3.1718471551397|3.1718471551397|3.0746888144018|3.0746888144018|3.0746888144018|3.0746888144018|3.0746888144018||3.0298319904012|2.9928688040489|2.971820316508|2.971820316508|2.971820316508|2.971820316508|2.971820316508|2.971820316508|2.9666980095295|2.9666980095295|2.9213866864738|2.7965407542716|2.7600453355059|2.7103895061685||2.7103895061685|2.7103895061685|2.7103895061685|2.7103895061685|2.6209506637613|2.6209506637613|2.6209506637613|2.6209506637613|2.6209506637613|2.6209506637613|2.6209506637613|2.6209506637613|2.6209506637613|2.6209506637613|2.5735595293447|2.5735595293447|2.4494129966871|2.4494129966871|2.4494129966871|2.4494129966871|2.4494129966871|2.4494129966871|2.4494129966871|2.4494129966871|2.4494129966871|2.4494129966871|2.4494129966871|2.4494129966871|2.4494129966871|2.4494129966871|2.4115199723923|2.3990897708999|2.3990897708999|2.3990897708999|2.3990897708999||2.3990897708999|2.3990897708999|2.3990897708999|2.3990897708999|2.2534330083117|2.1410367967006|-2.8147646233438|-2.8147646233438|-2.8147646233438|-2.8147646233438|-2.9447384195193|-3.0084771324318|-3.0084771324318|-3.0084771324318|-3.0084771324318|-3.1066411522938|-3.144962287381|-3.2935137488607|-3.3527930421039|-3.4067144970545|-3.5116272745805|-3.6459747749652|-3.7721941689744|-3.9493825016303|-4.297647111712|-4.5630584058259|-4.5630584058259|-4.5630584058259|-4.6250646177369|-4.6589607732646|-4.7116232202178
02003|40984|/equities/enanta-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|10.646544455506|10.646544455506|10.646544455506|10.646544455506|10.646544455506|10.646544455506|10.646544455506|10.39513920993|10.39513920993|10.39513920993|10.39513920993|10.286543466983|10.187270749871|9.9186341644043|9.9153782845122|9.9153782845122|9.9153782845122|9.9153782845122|9.9153782845122||9.9153782845122|9.9153782845122|9.9153782845122|9.9153782845122|9.9153782845122|9.4569871691181|9.3222529388483|8.4752807591817|8.3457124365515||8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515||8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515|8.3457124365515||8.3457124365515|8.3457124365515|-9.7411343332735|-9.7411343332735|-9.7411343332735|-9.7411343332735|-9.7411343332735|-9.7411343332735|-9.7411343332735|-9.7411343332735|-9.7411343332735|-9.7411343332735|-9.7411343332735|-9.7411343332735|-9.7411343332735|-9.7411343332735|-9.7411343332735|-9.7411343332735|-9.7411343332735|-10.062754551195|-10.303305537196|-10.623117189377|-10.690408049655|-11.023786238644|-11.166707387471|-11.402410536015|-11.402410536015|-11.402410536015|-11.44378946115|-11.56579459942|-11.56579459942|-11.56579459942|-11.56579459942|-11.951438202203|-12.101042285827|-12.547269573109|-12.807521968304|-12.842524587246|-13.357388773596|-13.514320575568|-13.758133900798|-13.770148768068|-13.922387562461|-14.413763746363|-14.735809687686|-14.735809687686|-14.735809687686|-14.735809687686|-14.735809687686|-14.735809687686|-14.735809687686|-14.735809687686|-14.735809687686|-14.735809687686|-14.735809687686|-14.735809687686|-16.008399729278||-17.355246490346|-17.355246490346|-17.625619549122|-17.625619549122|-17.625619549122|-17.625619549122|-17.625619549122|-17.765688678254|-18.165765149316|-18.215967631255|-18.215967631255|-18.215967631255|-18.369407627223|-18.664886271068|-18.664886271068|-19.404873303913|-20.064738410869|-20.328197525782|-20.388552346542|-20.523038475843|-20.523038475843|-20.523038475843|-20.523038475843|-20.523038475843|-20.523038475843|-20.523038475843|-20.66893089384|-20.891408228601|-20.891408228601|-20.891408228601|-20.891408228601|-21.182676076586|-21.522139707864|-21.61015549375|-21.681798413376|-21.681798413376|-22.120330760854|-22.403186454177|-22.403186454177|-22.923263273636|-23.101403565318|-23.838177274197|-23.838177274197||-23.838177274197|-23.838177274197|-23.838177274197|-24.337696577144|-24.896329695464|-25.662032876281|-25.724481355115|-26.308869003106|-27.053742751864|-27.795944216194||-27.795944216194|-27.795944216194|-28.441047777006|-28.97431732038|-28.97431732038|-28.97431732038|-28.97431732038|-28.97431732038|-28.97431732038|-28.97431732038|-28.97431732038|-28.97431732038|-28.97431732038|-29.136464392911||-29.617738604292|-30.133320781638|-31.028421199445|-31.028421199445|-31.028421199445|-31.028421199445|-31.028421199445|-31.162690255514|-31.583911681033|-32.358584841689|-32.358584841689|-32.358584841689|-32.358584841689|-32.358584841689|-38.908052854995|-38.908052854995|-38.908052854995|-38.908052854995|-38.908052854995|-38.908052854995|-38.908052854995|-38.908052854995|-39.099501536136|-40.319447541507|-40.808831771515|-41.444813393114|-41.69012541082|-41.859249902064|-42.115357960648|-42.115357960648|-42.115357960648|-42.115357960648|-42.698731304746|-43.914700695255|-43.977246461389||-43.977246461389|-43.977246461389|-44.679717790283|-44.764116881611|-44.764116881611|-44.764116881611|-44.764116881611|-44.764116881611|-45.598620161274|-45.598620161274|-45.598620161274|-46.474021206143|-47.738080406457|-47.911755880018|-48.691949774049|-49.704115895455|-50.688151708383|-51.396260189283|-51.396260189283|-51.396260189283|-52.810875815212|-52.810875815212|-53.300340180116|-53.300340180116|47.299829912904|47.299829912904|47.299829912904|47.299829912904|47.299829912904|47.299829912904|47.299829912904
02004|20627|/equities/carriage-services-inc|R2000GROWTH/R2000VALUE|-25.438362707306|-25.438362707306|-25.551514534607|23.323040043236|23.323040043236|23.323040043236|23.323040043236|23.323040043236|23.323040043236|23.323040043236|23.323040043236|22.781710981132|-25.012490108196|-25.012490108196|-25.012490108196|-25.012490108196|-25.04465529939|23.200611397749|23.200611397749||23.200611397749|23.200611397749|23.200611397749|23.200611397749|23.200611397749|23.200611397749|23.200611397749|23.200611397749|23.200611397749||23.124903169098|23.124903169098|23.113248152669|23.06110158399||23.06110158399|23.06110158399|23.06110158399|23.06110158399|23.06110158399|23.06110158399|23.06110158399|22.304392434001|22.304392434001|22.304392434001|22.304392434001|21.330435965724|21.324374117528|20.751263659278|20.751263659278|-23.451593592237|-23.451593592237|-23.451593592237|-23.451593592237|-23.451593592237|-23.451593592237||-23.451593592237|-23.451593592237|-23.451593592237|-23.451593592237|-23.451593592237|-23.451593592237|-23.451593592237|-23.451593592237|-23.451593592237|-23.451593592237|-23.451593592237|-23.451593592237|-23.451593592237|-23.451593592237|-23.451593592237|-23.451593592237|-23.674676732368|-23.674676732368|-23.674676732368|-24.207418896695|-24.551854639076|-24.864839161792|-25.349820655097|-25.884244964641|-26.219722374856|-26.903447160654|-27.556943186925|-27.556943186925|-27.768271297002|-28.05248191346|-28.05248191346|-28.05248191346|-28.05248191346|-28.05248191346|-28.05248191346|-28.05248191346|-29.007757054317|-30.642507299834|-30.747231308016|-31.142478112151|-31.614420497604|-31.74046801217|-32.024409173678|29.931206963975|29.931206963975|29.931206963975|29.931206963975|29.931206963975|29.931206963975|29.805785786795|-31.946682227662|-31.946682227662|-31.946682227662|-31.946682227662|-31.946682227662|-32.174091406454|-32.486167595673||-32.486167595673|-32.486167595673|-32.486167595673|-32.486167595673|-32.486167595673|-32.486167595673|-32.486502658784|-32.486502658784|-32.486502658784|-32.486502658784|-32.486502658784|-32.486502658784|-32.486502658784|-32.486502658784|-32.486502658784|-33.235237536189|-33.235237536189|-33.235237536189|-33.235237536189|-33.59384095377|-33.623368571647|-33.623368571647|31.63904714681|31.63904714681|31.63904714681|31.63904714681|31.63904714681|31.63904714681|31.63904714681|31.63904714681|31.63904714681|31.63904714681|31.63904714681|31.63904714681|31.63904714681|31.63904714681|31.63904714681|31.63904714681|31.63904714681|31.63904714681|31.63904714681|31.63904714681|31.63904714681||31.63904714681|31.63904714681|31.63904714681|25.36005242773|25.32830145857|25.32830145857|25.32830145857|25.32830145857|25.32830145857|25.32830145857||25.32830145857|25.32830145857|25.32830145857|25.32830145857|25.32830145857|25.32830145857|25.32830145857|25.234780131681|-28.123407257408|-28.123407257408|-28.123407257408|-28.123407257408|-28.45323063357|-28.998035075746||-29.156705673626|-29.515227750596|-29.662819396075|-29.662819396075|-29.662819396075|-29.662819396075|-29.662819396075|-29.662819396075|-29.946664036214|-29.946664036214|-29.946664036214|-29.946664036214|-29.946664036214|-29.946664036214|-29.946664036214|-29.946664036214|-29.946664036214|-29.946664036214|-29.946664036214|-29.946664036214|-29.946664036214|-29.946664036214|-29.946664036214|-30.407404039634|-30.591769418943|-30.591769418943|-30.591769418943|-30.680298922049|-30.79635686343|-30.79635686343|-31.295952685068|-31.351408332532|-31.351408332532|-31.351408332532|-31.351408332532||-31.351408332532|-31.936564703722|-32.663961485513|-32.945598333636|-32.945598333636|-32.945598333636|-33.552887300163|-33.573240687858|-33.573240687858|-33.573240687858|-34.334156383421|31.008933722537|31.008933722537|31.008933722537|31.008933722537|31.008933722537|31.008933722537|31.008933722537|31.008933722537|31.008933722537|31.008933722537|31.008933722537|31.008933722537|31.008933722537|31.008933722537|31.008933722537|31.008933722537|31.008933722537|31.008933722537|31.008933722537|31.008933722537
02005|1172949|/equities/honest-company|R2000GROWTH/R2000VALUE|2.9198772966845|2.8364192446055|2.7428546834855|2.6817330764844|2.6817330764844|2.6817330764844|2.6817330764844|2.6817330764844|2.6817330764844|2.6817330764844|2.6817330764844|2.6817330764844|2.6817330764844|2.6817330764844|2.6817330764844|2.6817330764844|2.6817330764844|2.6817330764844|2.6817330764844||2.6817330764844|2.6817330764844|2.6817330764844|2.6817330764844|2.6817330764844|2.6817330764844|2.6817330764844|2.6817330764844|2.6817330764844||2.6817330764844|2.6817330764844|2.6591479962748|2.616275476712||2.5186394842664|2.3895994460362|2.3558216266916|2.3066462072052|2.2357178829685|2.0923060706829|2.0923060706829|2.0175623023482|1.8753884680766|1.8753884680766|1.8753884680766|1.814637210209|1.814637210209|1.814637210209|1.814637210209|1.814637210209|1.7595968536082|1.6220521189044|1.5385828085973|1.5385828085973|1.5381475629888||1.3279417557278|1.2574352669228|1.2159067034768|1.2159067034768|1.2159067034768|1.2159067034768|1.2159067034768|1.2159067034768|1.2159067034768|1.2159067034768|-1.3088277916685|-1.3088277916685|-1.3088277916685|-1.3088277916685|-1.3088277916685|-1.3088277916685|-1.3088277916685|-1.3088277916685|-1.3088277916685|-1.3088277916685|-1.3088277916685|-1.3088277916685|-1.3088277916685|-1.3088277916685|-1.3088277916685|-1.3088277916685|-1.3088277916685|-1.3088277916685|-1.3088277916685|-1.332586518104|-1.3584294155517|-1.3613924505876|-1.3613924505876|-1.3713918544832|-1.3713918544832|-1.4040464535889|-1.4467182838847|-1.4513536651851|-1.4556145244824|-1.4556145244824|-1.4556145244824|-1.4556145244824|-1.4556145244824|-1.4556145244824|-1.4556145244824|-1.4556145244824|-1.4556145244824|-1.4556145244824|-1.4556145244824|-1.5924789989667|-1.5924789989667|-1.5924789989667|-1.5924789989667|-1.5924789989667|-1.5924789989667|-1.5924789989667|-1.5924789989667||-1.5924789989667|-1.5924789989667|-1.5924789989667|-1.5924789989667|-1.5924789989667|-1.5924789989667|-1.5924789989667|-1.5924789989667|-1.5924789989667|-1.5924789989667|-1.5924789989667|-1.5924789989667|-1.5924789989667|-1.5924789989667|-1.5924789989667|-1.5924789989667|-1.5924789989667|-1.5924789989667|-1.5924789989667|-1.608587784312|-1.6392642598923|-1.6770076471562|-1.6770076471562|-1.7003418293259|-1.7253232925347|-1.7253232925347|-1.7642481491755|1.4874203444156|1.4874203444156|1.4874203444156|1.4874203444156|1.4874203444156|1.4874203444156|1.4874203444156|1.4874203444156|1.4874203444156|1.4874203444156|1.4144892494582|1.3999469632609|1.3999469632609|1.3999469632609|1.3999469632609|1.3999469632609||1.3999469632609|1.3999469632609|1.3903634300036|1.3903634300036|1.3903634300036|1.3903634300036|1.3903634300036|1.3903634300036|1.3903634300036|1.3903634300036||1.3903634300036|1.3903634300036|1.3903634300036|1.3903634300036|-1.7994961920512|-1.7994961920512|-1.7994961920512|-1.7994961920512|-1.7994961920512|-1.7994961920512|-1.7994961920512|-1.7994961920512|-1.7994961920512|-1.8658290972458||-1.8786162390811|-1.8786162390811|-1.9500791777618|-2.0489952315822|-2.0489952315822|-2.1383279749569|-2.16203112832|1.7584922007729|1.7584922007729|1.7584922007729|1.7584922007729|1.7584922007729|1.6266357624983|1.3734841373734|-1.7659903519203|-1.7659903519203|-1.7659903519203|-1.7878281797358|-1.8307202420178|-1.8874669297473|-1.9238521968807|-1.942780440909|-1.942780440909|-1.9603115716051|-2.0395128901877|-2.0483475720528|-2.0781640317311|-2.0999044473822|-2.1145584522058|-2.1145584522058|-2.1145584522058|-2.1145584522058|-2.1145584522058|-2.1145584522058|-2.1145584522058||-2.1145584522058|-2.1145584522058|-2.1145584522058|-2.1145584522058|-2.1145584522058|-2.1145584522058|-2.1145584522058|-2.1775648923239|-2.1956276531044|-2.2040307317645|-2.2219785887302|-2.2921983818545|-2.3504982304059|-2.3519424808779|-2.3885472563415|-2.7961636348466|-3.0826821760882|-3.0826821760882|-3.0826821760882|-3.0826821760882|-3.1914308052827|-3.1914308052827|-3.1914308052827|-3.1914308052827|-3.1914308052827|-3.1914308052827|-3.1914308052827|-3.2398562940811|-3.2991681797477|-3.3474313002132|-3.4202014054747
02006|16840|/equities/osi-systems|R2000GROWTH/R2000VALUE|125.62529283312|123.44807376158|123.44807376158|123.44807376158|123.44807376158|123.44807376158|123.44807376158|123.44807376158|123.44807376158|123.44807376158|123.44807376158|123.44807376158|123.44807376158|123.44807376158|122.14730601058|-129.22379535399|-129.22379535399|-129.22379535399|-130.9757224582||-131.88175518978|-131.88175518978|-131.88175518978|-131.88175518978|-132.61593299428|-132.61593299428|123.84564170236|123.84564170236|123.84564170236||123.84564170236|123.84564170236|123.84564170236|122.23238244978||122.15812344786|122.15812344786|122.15812344786|122.15812344786|122.0885950364|122.0885950364|122.0885950364|118.10733268408|116.97370367743|116.88340598292|116.88340598292|116.88340598292|116.88340598292|116.87550254156|116.87550254156|116.86417108432|115.32852200287|114.80751958178|114.03113434366|112.72375989017|112.30538800392||112.30538800392|110.99375929472|110.55920595192|109.46822912408|109.46822912408|109.46822912408|107.6263883612|-114.64669512647|-114.64669512647|-114.64669512647|-114.64669512647|-114.64669512647|-114.64669512647|-114.64669512647|-114.64669512647|-114.64669512647|-115.34793449925|-117.80470590113|-120.95467302003|112.36153253156|112.36153253156|112.36153253156|112.36153253156|112.36153253156|112.36153253156|112.36153253156|112.36153253156|112.36153253156|112.36153253156|112.36153253156|112.36153253156|112.26537273811|110.17039851183|-121.34339260768|-121.34339260768|-121.34339260768|-121.34339260768|-121.34339260768|-121.34339260768|-121.34339260768|-121.34339260768|-121.34339260768|-121.74126142607|-122.63930526426|-124.40089221189|-125.96239517585|-125.96239517585|-127.7262739435|-129.38364222481|-130.82437141975|-130.82437141975|-132.11763475825|-134.16459632901|-134.83677054542|-136.17919107165|-140.31156584322|128.22751422915||128.22751422915|128.22751422915|128.22751422915|128.22751422915|128.22751422915|128.22751422915|128.22751422915|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|115.10363724304|114.58420202436|114.58420202436|114.58420202436|-121.83894365922|-121.83894365922|-121.83894365922|-121.83894365922|-121.83894365922|-121.83894365922|-121.83894365922|-122.76327195317|-124.47669500941||116.913213307|116.913213307|116.913213307|116.913213307|116.913213307|116.913213307|116.913213307|116.913213307|116.913213307|116.913213307||116.913213307|116.913213307|116.913213307|116.913213307|116.913213307|116.46695835417|116.46695835417|116.46695835417|114.11601972539|114.11601972539|114.11601972539|113.54997773726|113.54997773726|113.54997773726||113.54997773726|111.48664247282|110.6856766878|110.6856766878|110.6856766878|110.6856766878|110.6856766878|110.6856766878|110.6856766878|110.6856766878|110.6856766878|110.6856766878|110.6856766878|109.01297221564|108.89429190599|108.89429190599|108.15752108258|108.15752108258|107.08160445604|104.24860612151|104.24860612151|97.68622336119|96.45962075778|96.45962075778|96.45962075778|96.45962075778|96.45962075778|96.45962075778|96.45962075778|96.45962075778|96.45962075778|96.45962075778|96.447912105677|96.082678354181|95.921909793332||95.921909793332|95.921909793332|95.921909793332|95.921909793332|94.63767844672|94.151862160309|93.658181314053|92.404647752513|91.67877612828|90.054473831905|89.566081102969|89.310867583621|88.905743373619|88.804265819423|88.804265819423|88.804265819423|88.804265819423|88.804265819423|88.804265819423|88.804265819423|88.804265819423|88.804265819423|88.804265819423|88.804265819423|88.804265819423|88.334511750518|88.334511750518|88.334511750518|88.334511750518|88.334511750518|88.334511750518
02007|1175112|/equities/imago-biosciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02008|1163393|/equities/churchill-capital-iii-corp|R2000GROWTH/R2000VALUE|-1.2387193384765|-1.2387193384765|-1.2387193384765|-1.2387193384765|-1.2387193384765|-1.2743325899043|-1.2877126727464|-1.2877126727464|-1.2877126727464|-1.2919446242692|-1.2919446242692|-1.2919446242692|-1.3246606470084|-1.3462895752032|-1.3528513762489|-1.3528513762489|-1.3831126461576|-1.4437362430438|-1.5005402695188||-1.5610977234186|-1.5610977234186|-1.5610977234186|-1.6017753285105|-1.6069725731937|-1.626080610126|-1.6500895374017|-1.6859747545461|-1.6859747545461||1.4140264357913|1.4140264357913|1.4140264357913|1.4044738374142||1.3938598392173|1.3695665198083|1.3281294524135|1.2940327458317|1.2908121183987|1.2908121183987|1.2497912066376|-1.4945169622031|-1.4945169622031|-1.5080744750331|-1.5090584413625|-1.5090584413625|-1.5090584413625|-1.5090584413625|-1.5090584413625|-1.5090584413625|-1.5090584413625|-1.5225721985537|-1.5225721985537|-1.5225721985537|-1.5225721985537||-1.5225721985537|-1.5225721985537|-1.5856358045161|-1.5987619817058|-1.6286243862355|-1.6444230345984|-1.6444230345984|-1.6444230345984|-1.6932478246976|-1.7802753711065|-1.814486655816|-1.814486655816|-1.814486655816|-1.814486655816|-1.814486655816|-1.814486655816|-1.814486655816|-1.814486655816|-1.814486655816|-1.814486655816|-1.814486655816|-1.814486655816|-1.814486655816|-1.814486655816|1.5690042375118|1.5690042375118|1.5690042375118|1.5690042375118|1.5690042375118|1.5690042375118|1.5690042375118|1.5690042375118|1.5690042375118|1.5690042375118|1.5690042375118|1.5690042375118|1.5690042375118|1.5690042375118|1.5690042375118|1.5690042375118|1.5690042375118|1.5690042375118|1.5690042375118|1.5690042375118|1.5690042375118|1.5690042375118|1.5690042375118|1.5690042375118|1.5690042375118|1.5690042375118|1.5690042375118|1.5690042375118|1.5690042375118|1.5690042375118|1.5690042375118|1.557226882885|-1.8979113881352||-1.8979113881352|-1.8979113881352|-1.8979113881352|-1.8979113881352|-1.8979113881352|-1.8979113881352|-1.9299015076693|-1.9637794198522|-2.0080873639345|-2.0080873639345|-2.0080873639345|-2.1260137459701|-2.1834238187896|-2.1834238187896|-2.1834238187896|-2.1834238187896|-2.1834238187896|-2.1834238187896|-2.1834238187896|-2.1834238187896|-2.2532486801265|1.8246123339252|1.8246123339252|1.8246123339252|1.8032257926314|1.8032257926314|1.8032257926314|1.8032257926314|1.8032257926314|1.8032257926314|1.8032257926314|1.8032257926314|1.8032257926314|1.8032257926314|1.8032257926314|1.8032257926314|1.8032257926314|1.8032257926314|1.8032257926314|1.8032257926314|1.8032257926314|1.8032257926314|1.8032257926314||1.8032257926314|1.8032257926314|1.8032257926314|1.8032257926314|1.6894175489576|1.6443527627688|1.6264419344511|1.5839021567334|1.5310024225965|1.4477804859761||1.4414227428572|1.4090830845853|1.4090830845853|1.4090830845853|1.4090830845853|1.4090830845853|1.4090830845853|1.4090830845853|1.3586265976071|1.3586265976071|1.2264962190654|1.1074957973721|1.0499952708088|1.0386059388411||0.98595099812211|0.97020369358598|0.97020369358598|0.97020369358598|0.86883747784891|0.82418203756886|0.82418203756886|0.79131331494204|0.77923703911958|0.76470784482093|0.73767535153065|0.71855289630726|0.71855289630726|0.64878452500619|-1.0092951832928|-1.0092951832928|-1.0092951832928|-1.0678404501983|-1.1096307196665|-1.1096307196665|-1.1096307196665|-1.1096307196665|-1.1451619309903|-1.1583965732787|-1.2005406236355|-1.2376894217875|-1.2376894217875|-1.2376894217875|-1.2641980250208|-1.2641980250208|-1.2641980250208|-1.2641980250208|-1.2641980250208|-1.2641980250208|-1.2641980250208||-1.2641980250208|-1.2641980250208|-1.2641980250208|-1.2641980250208|-1.2641980250208|-1.2641980250208|-1.2641980250208|-1.2641980250208|-1.2641980250208|-1.2641980250208|-1.2641980250208|-1.2641980250208|-1.2641980250208|-1.2641980250208|-1.2641980250208|-1.2641980250208|-1.2641980250208|-1.2641980250208|-1.2641980250208|-1.2641980250208|-1.2641980250208|-1.2641980250208|-1.2641980250208|-1.2641980250208|-1.2641980250208|-1.2641980250208|-1.2641980250208|-1.2641980250208|-1.2641980250208|-1.2641980250208|-1.2641980250208
02009|1174984|/equities/f45-training-holdings|R2000GROWTH/R2000VALUE|-0.029234856475906|-0.029927618301595|-0.030697353663473|-0.03155261517667|-0.032502905746888|-0.033558784158243|-0.034731982393081|-0.036035535987345|-0.037483928869861|-0.039093254294879|-0.04088139365601|-0.042868215168378|-0.045075794626565|-0.047528660691216|-0.050254067429718|-0.053282297139164|-0.075146996123427|0.043176587166595|0.043176587166595||0.043176587166595|0.043176587166595|0.043176587166595|0.043176587166595|0.043176587166595|0.043176587166595|0.043176587166595|0.043176587166595|0.034640651463587||0.031822946219664|0.026853939145415|0.026853939145415|0.026853939145415||0.026853939145415|0.026853939145415|0.026853939145415|0.026853939145415|0.026853939145415|0.026853939145415|0.026853939145415|0.026853939145415|-0.068278309008426|-0.079531454071759|-0.079761476382811|-0.079761476382811|-0.079761476382811|-0.079761476382811|-0.079761476382811|-0.079761476382811|-0.079761476382811|-0.079761476382811|-0.094290529260013|-0.094767548128249|-0.094767548128249||-0.094767548128249|-0.094767548128249|-0.094767548128249|-0.094767548128249|-0.094767548128249|-0.094767548128249|-0.094767548128249|-0.094767548128249|-0.094767548128249|-0.094767548128249|-0.094767548128249|-0.094767548128249|-0.099741720059714|-0.10526857776134|-0.11140953076315|-0.11554647834082|-0.11554647834082|-0.11554647834082|-0.11554647834082|-0.11554647834082|-0.11554647834082|-0.11554647834082|-0.12536830839023|-0.13870887178155|-0.13870887178155|-0.13870887178155|-0.13870887178155|-0.13870887178155|-0.14170666115657|-0.14170666115657|-0.14170666115657|-0.14170666115657|-0.14170666115657|-0.14711851277203|-0.16310847839255|-0.16310847839255|-0.16310847839255|-0.16310847839255|-0.19015913584189|-0.19015913584189|-0.19015913584189|-0.19015913584189|-0.19015913584189|-0.19015913584189|-0.19015913584189|-0.19015913584189|-0.19230839396488|-0.19230839396488|-0.19230839396488|-0.19230839396488|-0.21109266041711|-0.22077340465652|-0.22077340465652|-0.22077340465652|-0.22077340465652|-0.22077340465652|-0.25324822797397||-0.29455358641588|-0.31494842877811|-0.32767574176879|-0.32767574176879|-0.32767574176879||-0.32767574176879|-0.34784526817437|-0.3818336293922|-0.40653181830227|-0.4459186855475|-0.4688563959184|-0.4688563959184|-0.52499233532643|0.64861436573998|0.64861436573998|0.64861436573998|0.64861436573998|0.64861436573998|0.64861436573998|0.6196437587157|0.57410138401887|-0.739940339454|-0.739940339454|-0.739940339454|-0.739940339454|-0.739940339454|-0.739940339454|-0.739940339454|-0.739940339454|-0.739940339454|-0.739940339454|-0.739940339454|-0.739940339454|-0.739940339454|-0.739940339454|-0.739940339454|-0.739940339454|-0.739940339454|-0.739940339454|-0.739940339454|-0.74472814646913|-0.75450642526251||-0.75450642526251|-0.75450642526251|-0.77329603632403|-0.80429002863514|-0.80785560853335|-0.86057846024139|-0.90339827288635|-0.93107028856816|-0.96131699896456|-0.96727445298435||0.6977907222024|0.6977907222024|0.6977907222024|0.6977907222024|0.6977907222024|0.6977907222024|0.6977907222024|0.6977907222024|0.6977907222024|0.6977907222024|0.6977907222024|0.6977907222024|0.6977907222024|0.6977907222024||-1.0178323435562|-1.0178323435562|-1.0178323435562|-1.0178323435562|-1.0178323435562|-1.0178323435562|-1.0178323435562|-1.0178323435562|-1.0178323435562|-1.0178323435562|-1.0178323435562|-1.0178323435562|-1.0178323435562|-1.0178323435562|-1.0207066589609|-1.0207066589609|-1.0207066589609|-1.0470018280894|-1.0589187027514|-1.1183818679717|-1.1374742765854|-1.1389436776583|-1.1618429582588|-1.1927641805886|-1.1927641805886|-1.229226837211|-1.3245131281274|-1.3647702101488|-1.3841890365569|-1.3896545205611|-1.4185722666633|-1.4185722666633|-1.5145247531878|-1.5189163964045|-1.5362959880577||-1.5822732866855|-1.5997480949927|-1.6169423285644|-1.6833865066367|-1.6833865066367|-1.6833865066367|-1.6833865066367|-1.7100683340317|-1.7331253137944|-1.7331253137944|-1.7331253137944|-1.7509725719423|-1.8371918035581|-1.9407686473081|-2.0986318390843|-2.2320965242912|-2.3233071910595|-2.3876076060135|-2.3876076060135|-2.415119557204|-2.6098550807791|-2.6723383812467|-2.6723383812467|-2.6723383812467|-2.6723383812467|-2.6723383812467|-2.7109315956477|-2.8511563996773|-2.8511563996773|-2.9179516081789|-3.1293906640983
02010|1174595|/equities/monte-rosa-therapeutics|R2000GROWTH/R2000VALUE|-6.0587062402933|-6.0587062402933|-6.2935128619108|-6.2935128619108|-6.2935128619108|-6.4189033960671|-6.8160037172471|-6.9603770421798|-6.9603770421798|-6.9603770421798|-6.9603770421798|-6.9603770421798|-6.9603770421798|-6.9603770421798|-6.9603770421798|-6.9603770421798|-7.1931968714192|5.2753565225951|5.2753565225951||5.2753565225951|5.2753565225951|5.2753565225951|4.8108018939089|4.6800228904565|4.6800228904565|4.6800228904565|4.5378854553952|4.5378854553952||4.5378854553952|4.5378854553952|4.2726503523471|4.2535003459324||4.2016671538209|4.0338296389696|4.0338296389696|3.8213660955558|3.6554065810453|3.6248181703663|3.6248181703663|3.4431314604124|3.2995904702434|3.1012117088381|2.8785686294838|-3.7339699340019|-3.7339699340019|-3.7339699340019|-3.7339699340019|-3.7339699340019|-3.7339699340019|-3.7339699340019|-3.7339699340019|-3.7339699340019|-3.7339699340019||-3.7339699340019|-3.7339699340019|-3.7339699340019|-3.7339699340019|-3.7339699340019|-3.7339699340019|-3.7339699340019|-3.7339699340019|-3.7339699340019|-3.7339699340019|-3.7339699340019|-3.7339699340019|-3.7339699340019|-3.7339699340019|-3.7339699340019|-3.7339699340019|-3.7339699340019|-3.7339699340019|-3.7339699340019|-3.7339699340019|-3.8005222161781|-4.0455802635099|-4.1617558086079|-4.4130622108956|-4.7439579257457|-5.1960645261836|-5.5147692362111|-5.5147692362111|-5.5147692362111|-5.5147692362111|-5.5147692362111|-5.5147692362111|-5.5147692362111|-5.5147692362111|-5.5147692362111|-5.5147692362111|-5.7894659218569|-5.7994069719071|-5.8921186817746|-6.4240206229533|-6.7087558294611|-6.7087558294611|-6.7087558294611|-6.7087558294611|-6.7087558294611|-6.7087558294611|-6.7087558294611|-6.7087558294611|-6.7087558294611|-6.7087558294611|-6.7087558294611|-6.8254398797703|-6.8756442571958|-6.9023826944917|-6.9582501532229|-6.9582501532229|-7.0299733670674||-7.0299733670674|-7.0299733670674|-7.0299733670674|-7.0299733670674|-7.0299733670674|-7.1760813695548|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147||6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147|6.1761507044147||6.1761507044147|6.0659301515163|6.0659301515163|6.0659301515163|6.0659301515163|6.0659301515163|6.0659301515163|6.0659301515163|6.0659301515163|6.0659301515163|6.0205308944283|6.0205308944283|5.4422562950516|5.0397292103662||4.7689157554721|4.7245395524872|4.685419121835|4.685419121835|-6.1137471323303|-6.1137471323303|-6.1137471323303|-6.1137471323303|-6.1137471323303|-6.1137471323303|-6.1137471323303|-6.1137471323303|-6.1137471323303|-6.1137471323303|-6.1137471323303|-6.1137471323303|-6.1137471323303|-6.1137471323303|-6.1137471323303|-6.1137471323303|-6.1137471323303|-6.14027464446|-6.2664159939971|-6.669906872984|-7.1971186735853|-7.7867985940228|-7.961370544991|-8.31191174781|6.6733716670962|6.6733716670962|6.6733716670962|6.6733716670962|6.6733716670962|6.6733716670962|6.6733716670962||6.4392496533258|6.4392496533258|6.4392496533258|6.4392496533258|6.059722073328|5.860035094219|5.860035094219|-7.346838519134|-7.346838519134|-7.346838519134|-7.346838519134|-7.346838519134|-7.346838519134|-7.346838519134|-7.346838519134|-7.346838519134|-7.346838519134|-7.346838519134|-7.346838519134|-7.346838519134|-7.346838519134|-7.346838519134|-7.346838519134|-7.346838519134|-7.346838519134|-7.346838519134|-7.4334318341567|-7.451035254725|-7.4778168659831|-7.7064632024395|-7.8424592377993
02011|1127852|/equities/greenbox-pos|R2000GROWTH|-4.7477683509642|-4.7477683509642|-4.7477683509642|-4.7477683509642|-4.7477683509642|-4.7477683509642|-4.7477683509642|-4.7477683509642|-4.7477683509642|-4.7477683509642|-4.7477683509642|-4.7477683509642|-4.7477683509642|-4.7477683509642|-4.7477683509642|-4.7477683509642|-4.7477683509642|3.686635217235|3.686635217235||3.686635217235|3.686635217235|3.686635217235|3.686635217235|3.686635217235|3.686635217235|3.686635217235|3.686635217235|3.686635217235||3.686635217235|3.686635217235|3.686635217235|3.686635217235||3.686635217235|3.686635217235|3.686635217235|3.0846167903979|2.545057026757|2.545057026757|2.545057026757|2.545057026757|2.545057026757|2.545057026757|2.545057026757|2.545057026757|2.545057026757|2.545057026757|2.545057026757|2.545057026757|2.545057026757|2.545057026757|2.545057026757|2.545057026757|2.545057026757||2.545057026757|1.8393300818219|-2.7293021319755|-2.7293021319755|-2.7293021319755|-2.7293021319755|-2.7293021319755|-2.7293021319755|-2.7293021319755|-2.7293021319755|-2.7293021319755|-2.7293021319755|-2.7293021319755|-2.7293021319755|-2.7293021319755|-2.8519801098382|-2.9705890039907|-2.9825107652446|-2.9825107652446|-2.9825107652446|-3.0844341735597|-3.2060879248773|-3.7667421917557|-4.1111023934284|-4.2290028103633|-4.3777807960293|-4.4819730927968|-4.6095478855265|-4.6206086170555|-4.7651783038827|-4.7651783038827|-4.7651783038827|-4.7651783038827|-4.7651783038827|-4.7651783038827|-4.7651783038827|-5.0163369895852|-5.3124356404318|-5.3907340517059|-5.7903489791039|-5.8852171513626|-5.8852171513626|-6.1735746168637|-6.5227162996424|-6.9326458815616|-7.4631175601793|-7.9810974161175|-8.5442748644117|-8.9827556983369|-9.2173726443601|-9.6480051147086|-9.6480051147086|-9.6480051147086|-9.6480051147086|-10.803316763942|-12.845883206946|-12.845883206946||-12.845883206946|-12.845883206946|-12.845883206946|-12.845883206946|-12.845883206946|-12.870592678501|-12.986269514774|-13.437077673513|-13.794974971964|-14.16619420179|-15.090215737381|-15.151239985402|-15.445378164644|-16.750920035437|-17.06124435751|-17.209216185061|-17.685579777519|-17.685579777519|-17.685579777519|-17.685579777519|-17.685579777519|-17.685579777519|-17.685579777519|-17.685579777519|-17.685579777519|-17.685579777519|-17.685579777519|-17.685579777519|-17.685579777519|-17.685579777519|-17.685579777519|-17.685579777519|-18.13181066597|10.403346496839|10.403346496839|10.403346496839|9.0037185947302|8.3267427859707|8.1896825467122|8.1896825467122|6.3825858074838|5.4433953451242|5.1870346459376||5.1870346459376|5.1870346459376|5.1870346459376|5.1870346459376|5.1870346459376|5.1837013442026|5.1837013442026|5.1837013442026|5.1837013442026|5.1837013442026||5.1837013442026|5.1837013442026|5.1837013442026|5.1837013442026|5.1837013442026|5.1837013442026|5.1837013442026|5.1837013442026|5.1837013442026|5.1837013442026|5.1837013442026|4.5367790812371|4.1918657216891|3.8246841070237||-6.7405806583426|-6.7405806583426|-6.7405806583426|-6.7405806583426|-6.7405806583426|-7.2815340671563|-7.3024741849811|-7.3024741849811|-7.6583047665392|-7.7544496365426|-8.1036715151706|4.9411717594176|4.9411717594176|4.9411717594176|4.9411717594176|4.9411717594176|4.9411717594176|4.9411717594176|4.9411717594176|4.9411717594176|4.9411717594176|4.9411717594176|4.9411717594176|4.9411717594176|4.9411717594176|4.9411717594176|4.9411717594176|4.9411717594176|4.9411717594176|4.9411717594176|4.4148574604491|4.3340954385544|4.3340954385544|3.8683281300625|2.8580314581219||-4.4969949031656|-4.4969949031656|-4.4969949031656|-4.4969949031656|-4.4969949031656|-4.4969949031656|-4.4969949031656|-4.4969949031656|-4.4969949031656|-4.4969949031656|-4.4969949031656|-4.587327708225|-4.7539196692359|-4.7643553374488|-4.8840614687821|-4.8945641001827|-4.8945641001827|-5.3986045343751|-5.5921164202551|-5.8171290741872|-6.182124273757|-6.182124273757|-6.182124273757|-6.182124273757|-6.182124273757|-6.2521165211749|-6.2521165211749|-6.2707364450943|-6.2707364450943|-6.2925959837714|-6.4794955002245
02012|17450|/equities/united-natural-foods|R2000GROWTH/R2000VALUE|14.638801716165|14.595002290148|14.595002290148|14.525003455898|-16.273508577897|-16.273508577897|-16.273508577897|-16.273508577897|-16.273508577897|-16.273508577897|-16.273508577897|-16.273508577897|-16.273508577897|-16.273508577897|-16.273508577897|-16.273508577897|-16.273508577897|-16.273508577897|14.553242172592||14.553242172592|14.553242172592|14.553242172592|14.553242172592|14.553242172592|14.553242172592|14.553242172592|14.553242172592|14.367989116918||14.367989116918|14.367989116918|14.367989116918|14.367989116918||14.367989116918|14.367989116918|14.367989116918|14.367989116918|14.367989116918|14.367989116918|14.367989116918|14.367989116918|14.367989116918|14.367989116918|14.367989116918|14.367989116918|14.367989116918|14.367989116918|13.989710178652|13.872906504162|13.872906504162|13.872906504162|13.872906504162|13.872906504162|13.872906504162||13.872906504162|13.872906504162|13.872906504162|13.872906504162|13.872906504162|13.872906504162|13.872906504162|13.846826195535|13.846826195535|13.846826195535|13.846826195535|13.846826195535|13.846826195535|13.846826195535|13.641235350986|13.641235350986|13.641235350986|13.641235350986|13.641235350986|13.641235350986|13.641235350986|13.641235350986|13.641235350986|13.641235350986|13.641235350986|13.641235350986|13.487550257996|-15.892733604149|-15.892733604149|-15.892733604149|-15.892733604149|-15.892733604149|-15.892733604149|-15.892733604149|-15.892733604149|-15.892733604149|-16.05025978269|-16.84251117907|-17.120289857763|-17.446468833516|-17.446468833516|-18.19900989911|-19.926149881404|-19.926149881404|-19.926149881404|-19.926149881404|-19.926149881404|-19.926149881404|-19.926149881404|-19.926149881404|-19.926149881404|-19.926149881404|-19.926149881404|-19.926149881404|-19.926149881404|-20.248776794055|-21.006974724243||-21.406405283932|-21.406405283932|-21.406405283932|-21.406405283932|-21.406405283932|-21.537395611874|-21.713209434819|-21.713209434819|-21.713209434819|-21.713209434819|-21.713209434819|-21.713209434819|-21.713209434819|-21.713209434819|-21.778771550491|-21.778771550491|-21.778771550491|-21.778771550491|-21.778771550491|-21.778771550491|-21.778771550491|-21.778771550491|-21.778771550491|-21.778771550491|-21.778771550491|-21.778771550491|-21.778771550491|-21.778771550491|-21.778771550491|-21.778771550491|-21.778771550491|-21.778771550491|-21.778771550491|-21.778771550491|-21.778771550491|-21.778771550491|-21.778771550491|-21.778771550491|-21.778771550491|-21.778771550491|-21.873634928944|-21.909644571148|-22.038471185723||-22.071198524711|-22.071198524711|-22.371332130694|-22.625924492174|-22.900471157822|-23.070522885624|-23.467248180512|-23.529854168498|-23.78642693052|-24.078696256316||-24.38355033203|-24.602934702724|-25.115153290239|-25.115153290239|-25.115153290239|-25.601836815374|-26.228351864423|-26.228351864423|25.73557224926|25.73557224926|25.73557224926|25.73557224926|25.73557224926|25.73557224926||25.73557224926|25.73557224926|25.73557224926|25.73557224926|25.73557224926|25.73557224926|25.73557224926|25.038614436518|25.038614436518|25.038614436518|25.038614436518|25.038614436518|25.038614436518|25.005832732802|25.005832732802|25.005832732802|24.904106900969|24.904106900969|24.904106900969|24.904106900969|24.549563193629|-27.130427505065|-27.130427505065|-27.130427505065|-27.130427505065|-27.130427505065|-27.130427505065|-27.130427505065|-27.130427505065|-27.130427505065|-27.130427505065|-27.130427505065|-27.130427505065|-27.130427505065|-27.130427505065||-27.130427505065|-27.130427505065|-27.130427505065|-27.130427505065|-27.130427505065|-27.130427505065|-27.130427505065|-27.130427505065|-27.130427505065|-27.130427505065|-27.673252902085|-28.583336867287|-29.353150409012|-29.50445773664|-29.50445773664|-30.401674032905|-31.334638649334|-32.418993161905|-33.001191853139|-35.33299133364|-36.094495173635|-36.094495173635|39.738740248858|39.738740248858|39.738740248858|39.738740248858|39.738740248858|39.738740248858|39.738740248858|39.738740248858|39.738740248858
02013|16273|/equities/harmonic-inc|R2000GROWTH/R2000VALUE|11.760877513501|11.547146667194|11.547146667194|11.378495919651|11.359995828675|11.261384525351|10.732649792623|-12.407920570822|-12.407920570822|-12.407920570822|-12.407920570822|-12.488800335429|-12.72608086899|-12.72608086899|-12.72608086899|-12.929534353979|11.822020259814|11.822020259814|11.822020259814||11.822020259814|11.822020259814|11.822020259814|11.822020259814|11.822020259814|11.822020259814|11.822020259814|11.822020259814|11.822020259814||11.569188558743|11.282431615376|11.201868707365|10.950687283086||10.749891738596|10.749891738596|10.253768263595|10.082184437493|10.082184437493|10.082184437493|10.082184437493|10.082184437493|10.082184437493|10.082184437493|10.082184437493|10.082184437493|10.082184437493|10.082184437493|10.082184437493|10.082184437493|10.067427400725|10.029641897565|9.8466142239468|9.8466142239468|9.8466142239468||9.8072964661151|9.8072964661151|9.8072964661151|9.8072964661151|9.8072964661151|9.8072964661151|9.6628291863899|9.3986055543112|9.3986055543112|9.3986055543112|9.3986055543112|9.3986055543112|9.3986055543112|9.3986055543112|9.3986055543112|9.3986055543112|9.3986055543112|9.3986055543112|9.3986055543112|9.3986055543112|9.3986055543112|9.3986055543112|9.3986055543112|9.3986055543112|9.3986055543112|9.0684509465084|9.0485567195532|8.8472852820949|8.7533555435574|8.7533555435574|-9.9341749354906|-9.9341749354906|-9.9341749354906|-10.02741630041|-10.101378628788|-10.101378628788|-10.206531415579|-10.279048609796|-10.279048609796|-10.279048609796|-10.347277085056|-10.40197421894|-10.484137766731|-10.529320073539|-10.535633590943|-10.639037321151|-10.712108361851|-10.712108361851|-10.712108361851|-10.712108361851|-10.722631388384|-10.929868253821|-11.091520239638|-11.116133612313|-11.282370534118|-11.395689662492|-11.4055918788||-11.4055918788|-11.4055918788|-11.4055918788|-11.4055918788|-11.4055918788|-11.425101767545|-11.670946079896|-11.813042453263|-11.813042453263|-11.813042453263|-11.813042453263|-11.813042453263|-11.860325393118|-12.056523881956|-12.056523881956|-12.056523881956|-12.056523881956|-12.056523881956|-12.340859239415|-12.867621652633|-13.185026453785|-13.185026453785|-13.649473930787|-13.951637296093|-16.229319126752|-16.333410297662|-16.505496491658|-16.505496491658|-16.867273849102|-17.009011526456|-17.009011526456|-17.009011526456|-17.019183882693|-17.019183882693|-17.019183882693|-17.019183882693|-17.019183882693|-17.019183882693|-17.019183882693|-17.019183882693|-17.019183882693|-17.019183882693|-17.531870586585||-17.605398645852|-17.605398645852|-17.605398645852|-17.605398645852|-17.858221361873|-18.121356140505|-18.64983996962|16.925322500274|16.925322500274|16.925322500274||16.925322500274|16.925322500274|16.925322500274|16.925322500274|16.814471299027|16.814471299027|16.729686898183|16.729686898183|16.458540459685|16.286711927048|16.226346276194|16.148718593287|16.062464446676|15.901627137542||15.670142149793|15.408196407565|15.408196407565|15.408196407565|15.408196407565|15.408196407565|15.138379368527|14.960661342125|14.934756202147|14.790190399406|14.435255621007|14.310253506005|14.310253506005|13.311949073275|-14.663946298538|-14.739106394382|-14.772618692817|-14.971242447364|-15.070706567847|-15.070706567847|-15.070706567847|-15.070706567847|-15.248691251634|-15.43111247791|-15.637624844061|-15.761805755283|-16.043672807112|14.344214948149|14.344214948149|14.344214948149|14.344214948149|14.174061849936|14.174061849936|13.878401733354|13.629613056134||13.245448442092|13.245448442092|13.206609138505|13.110166154105|13.110166154105|12.807962189999|12.7589049959|12.7589049959|12.7589049959|12.7589049959|12.7589049959|12.7589049959|12.7589049959|-13.445845880698|-13.445845880698|-13.445845880698|-13.445845880698|-13.445845880698|-13.445845880698|-13.684152401323|-13.684152401323|-13.684152401323|-13.684152401323|-14.061478265561|-14.061478265561|-14.083920514625|-14.410189191546|-14.566625458443|-14.566625458443|-14.566625458443|-14.566625458443
02014|1175599|/equities/european-wax-center|R2000GROWTH/R2000VALUE|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.829173394967|13.709636870279|13.597374005731|13.57498825437|13.335012455688|13.335012455688|13.335012455688|13.335012455688|13.335012455688||13.335012455688|13.335012455688|13.090480563947|13.090480563947|12.100489349176|-14.386001122084|-14.386001122084|-14.861895680523|12.860594922173||12.860594922173|12.860594922173|12.860594922173|12.860594922173||12.860594922173|12.860594922173|12.860594922173|12.860594922173|12.860594922173|12.860594922173|12.860594922173|12.860594922173|12.860594922173|12.860594922173|12.860594922173|12.860594922173|12.860594922173|12.860594922173|12.860594922173|12.327883117583|-14.798697128452|-14.798697128452|-14.798697128452|-14.798697128452|-14.798697128452||-14.798697128452|-14.798697128452|-14.798697128452|-14.798697128452|-14.798697128452|-14.798697128452|-14.798697128452|-14.798697128452|-15.00910789719|-15.446230859125|-16.371401491995|-16.371401491995|-16.371401491995|-16.371401491995|-16.371401491995|-16.371401491995|-16.371401491995|-16.371401491995|-16.371401491995|-17.0211579438|-17.043026392891|-17.043026392891|-17.043026392891|-17.043026392891|-17.043026392891|-17.043026392891|-17.043026392891|-17.043026392891|-17.043026392891|-17.131930831808|-17.131930831808|-17.131930831808|-17.131930831808|-17.131930831808|-17.131930831808|-17.238256246666|-17.633618017943|-18.002353823749|-18.096797723054|-18.096797723054|-18.323829068641|-18.323829068641|-18.323829068641|-18.323829068641|-18.323829068641|-18.323829068641|-18.323829068641|-18.323829068641|-18.323829068641|-18.323829068641|-18.323829068641|-18.323829068641|-18.323829068641|-18.323829068641|-18.323829068641|-18.323829068641|-19.029809622742||-19.270621781854|-19.272405865527|-19.272405865527|-19.272405865527|-19.272405865527|-19.272405865527|-19.272405865527|-19.272405865527|-19.272405865527|-19.440377215222|-19.440377215222|-19.548752656331|-19.583683235839|-19.583683235839|-19.583683235839|-19.583683235839|-19.583683235839|-19.583683235839|-19.583683235839|-19.634648251748|-19.93838683788|18.087905457426|18.087905457426|18.087905457426|18.036064907914|18.036064907914|18.036064907914|17.934134008579|17.934134008579|17.934134008579|17.934134008579|17.680704860878|17.658283106698|17.481426627783|17.344968940339|17.344968940339|17.344968940339|17.344968940339|17.258854496833|17.021241780118|17.021241780118|16.583045663652|16.551598996068||16.551598996068|16.508999261751|16.508701995438|16.508701995438|16.095780376401|-18.642943914331|-18.642943914331|-18.642943914331|-18.642943914331|-18.642943914331||-18.642943914331|-18.642943914331|-18.642943914331|-18.642943914331|-18.642943914331|-18.932637970504|-18.932637970504|-18.932637970504|-18.932637970504|-18.932637970504|-18.932637970504|-18.932637970504|-18.932637970504|-18.932637970504||-18.932637970504|-18.932637970504|-18.932637970504|-18.932637970504|-18.932637970504|-18.932637970504|-18.932637970504|-18.932637970504|-18.932637970504|-18.932637970504|-18.932637970504|-18.932637970504|-19.818209216392|16.853034117002|16.853034117002|16.853034117002|16.853034117002|16.853034117002|16.853034117002|16.853034117002|16.853034117002|16.853034117002|16.853034117002|16.853034117002|16.853034117002|16.853034117002|16.853034117002|16.45569407145|16.45569407145|16.45569407145|16.45569407145|16.45569407145|16.45569407145|16.45569407145|16.45569407145||16.45569407145|16.45569407145|16.45569407145|16.242193822505|-19.296542382|-19.296542382|-19.296542382|-19.296542382|-19.296542382|-19.296542382|-19.296542382|-19.296542382|-19.296542382|-19.296542382|-19.296542382|-19.296542382|-19.296542382|-19.296542382|-19.296542382|-20.170471273493|-20.170471273493|17.392049588116|17.392049588116|17.392049588116|17.392049588116|17.392049588116|17.392049588116|17.392049588116|17.392049588116|17.392049588116|17.392049588116
02015|962503|/equities/oncocyte-corp|R2000GROWTH/R2000VALUE|2.747354649443|2.747354649443|2.747354649443|2.747354649443|2.747354649443|2.747354649443|2.747354649443|2.747354649443|2.747354649443|2.747354649443|2.747354649443|2.747354649443|2.747354649443|2.747354649443|2.7180051526964|2.7130129278361|2.7130129278361|2.7130129278361|2.7039810486037||2.6234290409307|2.5438989321634|2.506698679068|2.4460542192485|2.3706157461831|2.3457396313028|2.3098076298007|2.3098076298007|2.2621906627404||-3.2654800868612|-3.2782667319622|-3.4288297406663|-3.4518998057565||-3.5480774807622|-3.6131750530325|-3.6454529881658|-3.6454529881658|-3.6454529881658|-3.6454529881658|-3.6454529881658|-3.6454529881658|-3.7860587835513|-3.9578429990568|-4.3209867801443|3.3419927694263|3.3419927694263|3.3419927694263|3.3419927694263|3.3419927694263|3.3419927694263|3.3419927694263|3.3419927694263|3.3419927694263|3.2013781119033||3.2013781119033|3.2013781119033|3.1920086985071|3.1920086985071|2.9861650207793|2.660938909667|2.2718265884643|-2.9124079631636|-2.9124079631636|-2.9124079631636|-2.9124079631636|-3.0818422024857|-3.1348486818238|-3.1348486818238|-3.1348486818238|-3.1348486818238|-3.1348486818238|-3.1348486818238|-3.1992762527382|-3.2872150154579|-3.2872150154579|-3.2872150154579|-3.2872150154579|-3.4918894777165|-3.4918894777165|-3.6092994488463|-3.6190660331027|-3.6190660331027|-3.6190660331027|-3.6190660331027|-3.6190660331027|-3.6190660331027|-3.6190660331027|-3.6248482065162|-3.6248482065162|-3.6370980559412|-3.6617755689691|-3.6777561415644|-3.7523266317929|-3.7523266317929|-3.7523266317929|-3.7523266317929|-3.7523266317929|-3.7523266317929|-3.7523266317929|-3.8365023418439|-3.8365023418439|-3.8365023418439|-3.8365023418439|-3.8882859994054|-3.9242954970598|-3.9903284577529|-4.0401079571043|-4.0401079571043|-4.0401079571043|-4.0401079571043|-4.0401079571043||-4.0401079571043|-4.0401079571043|-4.0401079571043|-4.0401079571043|-4.0401079571043|-4.0401079571043|-4.0401079571043|-4.0401079571043|-4.0401079571043|-4.0401079571043|-4.0401079571043|-4.0401079571043|-4.0401079571043|-4.0401079571043|-4.1541199193834|-4.2825342496397|-4.2825342496397|-4.2825342496397|-4.3946047182615|-4.6427163543233|-4.8068736462603|-4.887504143716|-4.9270927461861|-4.9270927461861|-4.9270927461861|-4.9270927461861|-4.9270927461861|-4.9270927461861|-4.9270927461861|-4.9270927461861|-4.9270927461861|-4.9270927461861|-4.9270927461861|-4.9270927461861|-4.9270927461861|-4.9270927461861|-4.9270927461861|-4.9270927461861|-4.9270927461861|-4.9270927461861|-4.9270927461861|-4.9270927461861|-4.9270927461861||-4.9270927461861|-4.9270927461861|-4.9270927461861|-4.9270927461861|-4.9270927461861|-4.9546575645457|-4.9546575645457|-4.9739529402002|-5.0831698080946|-5.1240774416315||-5.1611973205527|-5.2159968657979|-5.2654410251521|-5.3056009752379|-5.310667698342|-5.395408569396|-5.510342715648|-5.7241132575341|-5.7241132575341|-5.7241132575341|-5.7613610228813|-5.7613610228813|-5.7613610228813|-5.8000753643234||-5.8000753643234|-5.9482903954079|-5.9482903954079|-6.1936562587476|-6.3972846986691|-6.5318717958574|-6.8383848846259|-6.8383848846259|-7.0777608487675|-7.150136498421|-7.150136498421|-7.150136498421|-7.150136498421|-7.150136498421|-7.150136498421|-7.150136498421|-7.2295728840921|-7.2295728840921|-7.2295728840921|-7.2295728840921|-7.2295728840921|-7.2295728840921|-7.2295728840921|-7.4218063632611|-7.4218063632611|-7.4218063632611|-7.5429949490734|-7.5429949490734|-7.5429949490734|-7.5429949490734|-7.5429949490734|-7.5429949490734|-7.5429949490734|-7.5429949490734|-7.5429949490734||-7.5429949490734|-7.5429949490734|-7.5429949490734|-7.5429949490734|-7.5429949490734|-7.5429949490734|-7.5429949490734|-7.5429949490734|-7.5429949490734|-7.5429949490734|-7.5429949490734|-7.5429949490734|-7.5429949490734|-7.5429949490734|-7.5429949490734|-7.5429949490734|-7.5429949490734|-8.2998832032093|-9.2135368502812|6.5589411719315|6.5589411719315|6.5589411719315|6.5589411719315|6.5589411719315|6.5589411719315|6.5589411719315|6.5589411719315|6.5589411719315|6.5589411719315|6.5589411719315|6.5589411719315
02016|1173520|/equities/dot-therapeutics2|R2000GROWTH/R2000VALUE|13.52101325804|13.514955094493|13.514955094493|13.345371317872|13.345371317872|13.345371317872|13.345371317872|13.260438435161|13.260438435161|13.260438435161|13.260438435161|13.260438435161|13.260438435161|13.260438435161|13.260438435161|13.260438435161|13.260438435161|13.260438435161|13.260438435161||13.260438435161|13.260438435161|13.260438435161|13.260438435161|13.260438435161|13.260438435161|13.260438435161|13.260438435161|13.260438435161||13.260438435161|13.260438435161|13.260438435161|13.260438435161||12.527378009652|12.527378009652|12.527378009652|12.527378009652|12.120775639392|12.120775639392|12.024195551184|11.198550726868|10.744462273323|10.744462273323|10.744462273323|10.744462273323|10.628436040348|10.628436040348|10.628436040348|10.628436040348|10.628436040348|10.628436040348|10.628436040348|10.628436040348|10.628436040348||10.628436040348|10.628436040348|10.628436040348|10.628436040348|10.628436040348|10.628436040348|10.628436040348|10.628436040348|10.628436040348|10.628436040348|10.628436040348|10.628436040348|10.628436040348|10.626595867416|10.095662316504|9.9213114599418|9.9213114599418|9.8620123178906|-11.605540689722|-11.605540689722|-11.721842238484|-11.721842238484|-11.721842238484|-11.721842238484|-11.979651053229|-11.979651053229|-12.562945188724|-12.694384113112|-12.723482519564|-12.88942480769|-13.185389866386|-13.185389866386|-13.185389866386|-13.185389866386|-13.185389866386|-13.185389866386|-13.409321853358|-13.786468740788|-14.116936526287|-14.116936526287|-14.405762656517|-14.712791584142|-14.878322398723|-14.878322398723|-14.878322398723|13.030009690152|13.030009690152|13.030009690152|13.030009690152|13.030009690152|13.030009690152|12.752233230655|12.699703070394|12.642781689422|12.642781689422|12.431397146963|12.431397146963||12.137108161475|12.06828018498|12.06828018498|12.06828018498|12.06828018498|12.06828018498|11.906446735192|11.906446735192|11.906446735192|11.906446735192|11.906446735192|11.891436433989|11.891436433989|11.891436433989|11.75013718806|11.75013718806|11.588057648903|-13.357372717417|-13.357372717417|-13.357372717417|-13.357372717417|-13.357372717417|-13.357372717417|-13.357372717417|-13.357372717417|-13.357372717417|-13.357372717417|-13.357372717417|-13.357372717417|-13.357372717417|-13.357372717417|-13.357372717417|-13.358858537185|-13.465398470017|-13.506210928526|-13.506210928526|-13.506210928526|-13.506210928526|-13.506210928526|-13.506210928526|-13.506210928526|-13.506210928526|-13.86634564992||-14.182606332791|-14.323851202105|-14.323851202105|-14.323851202105|-14.323851202105|-14.77305860355|-14.77305860355|-14.77305860355|-14.77305860355|-14.77305860355||-14.77305860355|-14.77305860355|-14.77305860355|-14.77305860355|-14.77305860355|-14.77305860355|-14.77305860355|-14.77305860355|-14.77305860355|-14.77305860355|-14.77305860355|-14.77305860355|-14.77305860355|-14.77305860355||-14.77305860355|-14.781454614296|-15.113857702431|-15.113857702431|-15.113857702431|-15.113857702431|-15.113857702431|-15.113857702431|-15.113857702431|-15.113857702431|-15.113857702431|-15.113857702431|-15.113857702431|-15.113857702431|-15.113857702431|-15.113857702431|-15.113857702431|-15.113857702431|-15.113857702431|-15.113857702431|-15.113857702431|-15.113857702431|-15.113857702431|-15.113857702431|-15.195561264989|-15.195561264989|-15.195561264989|-15.195561264989|-15.195561264989|-15.299458426013|-15.299458426013|-15.404084492336|-15.404084492336|-15.503982703565|-15.637203234962||-15.758559247444|-15.860343637941|-15.993159443006|-16.097918765678|-16.097918765678|-16.097918765678|-16.147106397463|-16.147106397463|-17.777285351039|-18.842538530828|-19.444487871066|-20.17276352129|-20.957352049133|-20.957352049133|-20.957352049133|-20.957352049133|-20.957352049133|-20.957352049133|-20.957352049133|-20.957352049133|-20.957352049133|-20.957352049133|-20.957352049133|-20.957352049133|-20.957352049133|-20.957352049133|-21.129415867972|-21.129415867972|-21.204189801931|-21.265743706756|-21.91249399509
02017|6428|/equities/novellus-sys|R2000GROWTH|24.471444789924|23.524938257047|23.524823190848|23.524823190848|23.524823190848|23.524823190848|22.915408348684|21.829921430619|21.090417749651|21.08037544066|19.392640069395|17.397534071717|17.397534071717|17.397534071717|17.397534071717|17.397534071717|17.397534071717|17.397534071717|17.397534071717||17.397534071717|17.137385953249|17.137385953249|16.881751930119|16.881751930119|16.881751930119|16.881751930119|16.881751930119|16.881751930119||16.881751930119|16.881751930119|16.881751930119|16.702224214211||16.643582828989|16.302917423549|16.302917423549|16.302917423549|15.848478670844|15.848478670844|15.502804407288|14.968025985481|14.439353278539|14.439353278539|13.830392205342|13.575713461885|13.018848969152|12.923670770712|12.923670770712|12.806414895082|12.806414895082|12.567683331198|12.142148194519|11.892386950616|-14.754216392955||-14.754216392955|-14.754216392955|-14.754216392955|-14.754216392955|-14.754216392955|-14.754216392955|-14.754216392955|-14.754216392955|-15.260240033954|-15.638044467336|-15.833938455986|12.58562602078|12.58562602078|12.58562602078|11.367918216245|8.3732425493843|-10.518199797447|-10.518199797447|-10.518199797447|-10.518199797447|-10.664388519719|-11.057654387636|-11.648504476727|-11.898338137933|-11.899542714565|-12.242269464564|-12.246410630623|-12.37545625201|-12.602882196099|-12.602882196099|-12.602882196099|-13.112316624478|-13.112316624478|-13.112316624478|-13.112316624478|-13.112316624478|-13.112316624478|-13.112316624478|-13.331462718994|-13.53324196289|-13.713247423739|-13.713247423739|-13.713247423739|-13.713247423739|-13.713247423739|-13.843052472638|-14.016059374085|-14.016059374085|-14.016059374085|-14.016059374085|-14.082843117439|-14.223022627355|-14.223022627355|-14.223022627355|-14.337803018889|12.180987793982|12.180987793982||12.180987793982|12.180987793982|12.180987793982|12.180987793982|12.180987793982|12.180987793982|12.180987793982|12.180987793982|12.180987793982|12.180987793982|12.180987793982|12.180987793982|12.180987793982|12.180987793982|12.180987793982|12.180987793982|12.180987793982|12.180987793982|12.180987793982|12.180987793982|12.180987793982|12.06878641665|11.518651417229|11.020168069704|10.8351093855|10.8351093855|10.8351093855|10.8351093855|10.8351093855|10.8351093855|10.781088202805|10.4026314347|10.165146042794|9.8933484001259|9.8933484001259|9.8933484001259|9.8933484001259|9.8933484001259|9.8933484001259|9.8933484001259|9.8933484001259|9.8933484001259|9.8933484001259||9.8933484001259|9.8933484001259|9.8933484001259|9.8933484001259|9.8933484001259|9.8933484001259|9.8933484001259|9.8933484001259|9.7453866450102|9.5004302625426||9.3232008426125|9.3232008426125|9.3232008426125|9.2600785326886|9.1655451009799|9.1655451009799|9.1655451009799|9.1655451009799|9.1655451009799|9.1655451009799|9.1655451009799|9.1655451009799|9.1655451009799|9.1655451009799||9.1655451009799|9.1655451009799|9.1655451009799|9.1655451009799|8.4774057810095|7.7894733155864|7.4679301124906|7.4679301124906|7.4177000635305|7.186888442375|6.8354319576176|-8.1240061181745|-8.1240061181745|-8.1240061181745|-8.1240061181745|-8.1240061181745|-8.1240061181745|-8.3645887559347|-8.3645887559347|-8.3645887559347|-8.3645887559347|-8.3645887559347|-8.3645887559347|-8.3645887559347|-8.5589875320254|-8.567402601935|-8.567402601935|-8.567402601935|-8.567402601935|-8.567402601935|-8.567402601935|-8.567402601935|-8.567402601935|-8.567402601935|-8.567402601935||-8.567402601935|-8.567402601935|-8.567402601935|-8.567402601935|-8.567402601935|-8.567402601935|-8.567402601935|-8.567402601935|-8.567402601935|7.2073434762709|7.2073434762709|7.2073434762709|7.2073434762709|7.2073434762709|7.2073434762709|7.2073434762709|7.2073434762709|7.2073434762709|7.2073434762709|7.2073434762709|7.2073434762709|7.2073434762709|7.1753917728761|7.1753917728761|7.1753917728761|7.1753917728761|7.1753917728761|7.1753917728761|7.1753917728761|7.1753917728761|7.1753917728761
02018|1174489|/equities/century-therapeutics|R2000GROWTH/R2000VALUE|3.4332780248237|3.4332780248237|3.4332780248237|3.4332780248237|3.4332780248237|3.4332780248237|3.4332780248237|3.3496644210316|3.3496644210316|3.3091842686072|3.3091842686072|3.3032603302416|3.1530672619538|3.0989634802823|3.0277370535538|2.8926706676924|2.8926706676924|2.8926706676924|2.8926706676924||2.8926706676924|2.8926706676924|2.760745168311|2.6930503056917|2.6344625662981|2.6344625662981|2.6344625662981|2.6344625662981|2.6344625662981||2.4533472139767|2.281313692986|2.1495263835446|2.0627480800219||2.0627480800219|2.0627480800219|2.0627480800219|2.0627480800219|2.0627480800219|2.0627480800219|1.9380532961496|1.7995537498934|1.7371930788339|1.6314174126181|1.6314174126181|1.5921804453039|1.3406670717292|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236||-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.763748934236|-1.8041654652654|-1.8521474696724|-1.8521474696724|-1.8521474696724|-1.8629416599901|-1.886046364907|-1.8911626173429|-1.934347306509|-1.9981637319141|-2.0034737236477|-2.0034737236477|-2.0227485571942|-2.0574983595302|-2.0655537245991|-2.0689485799739|-2.0871650721706|-2.1638457601057|-2.1638457601057|-2.2214952580119|-2.3299947504627|-2.3905497264451|-2.4444996859835|-2.4716663389522|-2.532962709568|-2.5449585185029|-2.6382871188034|-2.64698577339|-2.719984165105|-2.7489310660881|-2.7489310660881|-2.7993679751867|-2.8115343932156|-2.8115343932156|-2.8282629609408|-2.8282629609408|-2.8537143204281|-2.8737714526464|-2.8848924286972|-2.8848924286972||-2.8848924286972|-2.8848924286972|-2.8848924286972|-2.8848924286972|-2.8848924286972|-2.8848924286972|-2.9612472330874|-3.0561379929228|-3.0561379929228|-3.0561379929228|-3.107931245239|-3.1165458768291|-3.1488953927802|-3.1809948925229|-3.2240677444107|-3.2240677444107|-3.2300754352815|-3.2706392920025|-3.335304754311|-3.3802719572453|-3.4554359039785|-3.4554359039785|-3.4554359039785|-3.4554359039785|-3.4554359039785|-3.4554359039785|-3.4554359039785|-3.4554359039785|-3.4554359039785|-3.4554359039785|-3.4554359039785|-3.4554359039785|-3.4554359039785|-3.4554359039785|-3.4554359039785|-3.4554359039785|-3.4554359039785|-3.4554359039785|-3.4554359039785|-3.4554359039785|-3.5791788951264|-3.5791788951264|-3.6140878085412||-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143||-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143||-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.6537155393143|-3.7274618284989|-3.74410041181|-3.74410041181|-3.74410041181|-3.74410041181|-3.74410041181|-3.74410041181|-3.74410041181|-3.9241271727065|-3.9241271727065||-3.9241271727065|-3.9241271727065|-4.0584746326319|-4.162194102485|-4.2024378042298|-4.254930851733|-4.2999232586615|-4.3438037828596|-4.3472828690614|-4.3472828690614|-4.3472828690614|-4.5739808948399|-4.6667611846602|-4.6667611846602|-4.6667611846602|-4.6667611846602|-4.6667611846602|-4.6667611846602|-4.6667611846602|-4.7804568751295|-5.1155866681276|-5.1155866681276|-5.1155866681276|-5.1155866681276|-5.1155866681276|-5.1155866681276|-5.1379704280534|-5.1379704280534|-5.1379704280534|-5.1379704280534|-5.1719727307694
02019|1175509|/equities/nuvalent|R2000GROWTH/R2000VALUE|72.31184005803|70.319267697534|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201||-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-80.192782730201|-81.44920788246|-81.511175074628|-81.511175074628|-81.511175074628||-81.511175074628|-81.511175074628|-81.511175074628|-81.511175074628||-81.511175074628|-81.511175074628|71.569182244544|71.569182244544|71.569182244544|71.569182244544|68.269091755819|66.083159507063|63.780443477957|63.780443477957|62.613547325497|61.732272466427|60.514659662313|60.514659662313|59.721846442826|57.459272231667|57.412523099679|57.237063380124|57.237063380124|57.237063380124|56.363360480072||54.527068327535|-60.533868213788|-60.533868213788|-60.533868213788|-60.533868213788|-60.533868213788|-60.533868213788|-60.533868213788|-60.533868213788|-60.533868213788|-60.533868213788|-60.533868213788|-60.533868213788|-60.533868213788|-60.533868213788|-60.533868213788|-60.533868213788|-61.135686658372|-61.391162495957|-61.391162495957|-61.391162495957|-61.391162495957|-61.391162495957|50.818594810734|50.818594810734|50.818594810734|50.818594810734|50.818594810734|50.818594810734|50.818594810734|50.818594810734|50.818594810734|50.818594810734|50.818594810734|46.864552044615|40.193975914521|-48.977353596335|-48.977353596335|-48.977353596335|-48.977353596335|-48.977353596335|-48.977353596335|-49.491454494889|-49.491454494889|-49.598562864126|-50.257290367353|42.881144365316|42.881144365316|42.881144365316|42.881144365316|42.881144365316|42.881144365316|42.881144365316|42.847894708616|42.847894708616|42.068772466429|41.803634386866||-47.106773575855|-47.106773575855|-47.106773575855|-47.106773575855|-47.106773575855|-47.106773575855|-47.106773575855|-47.213565205123|-47.213565205123|-47.213565205123|-47.303128929696|-47.981531906748|-48.173924128904|-48.988394498695|-48.988394498695|-49.510360748991|43.238556600972|43.238556600972|43.238556600972|43.238556600972|43.238556600972|43.238556600972|43.238556600972|43.238556600972|42.65339631655|41.549605789209|40.44345245364|39.842167748375|39.211297871187|38.817835961615|38.817835961615|38.817835961615|37.628705513516|37.507373149636|37.507373149636|37.507373149636|37.507373149636|37.507373149636|37.507373149636|37.507373149636|37.507373149636|37.507373149636|37.507373149636||37.507373149636|37.507373149636|37.507373149636|37.507373149636|37.507373149636|37.507373149636|37.507373149636|37.507373149636|37.507373149636|37.507373149636||37.507373149636|37.507373149636|37.507373149636|37.507373149636|37.470147795707|37.470147795707|37.470147795707|37.470147795707|37.470147795707|37.470147795707|36.04127533704|34.554193632139|34.27188379713|33.935175815645||33.929243310839|33.929243310839|33.929243310839|33.929243310839|33.569715959661|33.276545265789|33.276545265789|33.276545265789|33.276545265789|33.276545265789|33.276545265789|33.276545265789|33.276545265789|31.532400945734|31.532400945734|31.532400945734|30.479333511007|30.417359046829|30.417359046829|30.417359046829|28.923451909112|28.923451909112|28.923451909112|28.923451909112|28.157167338318|27.033521545139|26.851689749522|25.797434097708|24.086593157915|23.385659437343|-28.839614234866|-28.839614234866|-28.839614234866|-28.839614234866|-28.839614234866||-28.839614234866|-29.042905315759|-31.080171674492|-31.191955888715|-31.191955888715|-31.916617751615|-32.235686276242|-32.584651706268|-32.678405532177|-32.678405532177|-32.678405532177|-32.678405532177|-32.678405532177|-32.678405532177|-32.678405532177|-32.678405532177|-32.678405532177|-32.678405532177|-32.678405532177|-32.678405532177|27.057710298592|27.057710298592|27.057710298592|27.057710298592|27.057710298592|27.057710298592|27.057710298592|27.057710298592|27.057710298592|27.057710298592|27.057710298592
02020|1164147|/equities/acutus-medical-inc|R2000GROWTH|-0.28692675939773|-0.28692675939773|-0.28692675939773|-0.28692675939773|-0.29704639438761|-0.31315710284062|-0.31601900897365|-0.3396155609791|-0.36060062620425|0.20807266854177|0.20807266854177|0.20807266854177|-0.23573185970011|-0.23573185970011|-0.23573185970011|-0.23573185970011|-0.24071872835494|-0.24737636253941|-0.24959040880984||-0.25275605540813|-0.25275605540813|-0.26092880307253|-0.26092880307253|-0.26092880307253|-0.26092880307253|-0.26665423494375|-0.27119151352641|-0.27119151352641||-0.27119151352641|-0.27119151352641|-0.27629057316644|-0.28258959772611||-0.28258959772611|-0.28670510867596|-0.29172789547576|-0.3122476614596|-0.31719195236589|-0.31719195236589|-0.31719195236589|-0.31719195236589|-0.32885216330848|-0.351308959285|-0.36560329001212|-0.37555961508398|-0.37555961508398|-0.39622734540971|-0.41099149214197|-0.4257961056516|-0.44754012170604|-0.44819294161104|-0.44819294161104|-0.44819294161104|-0.44819294161104||-0.44819294161104|-0.44819294161104|-0.44819294161104|-0.44819294161104|-0.44819294161104|-0.44819294161104|-0.45039770775926|-0.49063633574261|-0.52211764999245|-0.65395939872238|-0.70142499646433|-0.70142499646433|-0.70142499646433|-0.70142499646433|-0.70142499646433|-0.70142499646433|-0.70142499646433|-0.70905305139675|-0.70905305139675|-0.73674784426837|0.54520863152929|0.54520863152929|0.54520863152929|0.54520863152929|0.54520863152929|0.54520863152929|0.54520863152929|0.54520863152929|0.54520863152929|0.54520863152929|0.54520863152929|0.54520863152929|0.54520863152929|0.54520863152929|0.54520863152929|0.54520863152929|0.54520863152929|0.52209845359002|0.52062184790875|0.52062184790875|0.52062184790875|0.52062184790875|0.52062184790875|0.52062184790875|0.52062184790875|0.52062184790875|0.52062184790875|0.4511520463019|-0.56422857860211|-0.56422857860211|-0.56422857860211|-0.56422857860211|-0.56422857860211|-0.56422857860211|-0.5914039834725|-0.59553774522268|-0.61350544332383||-0.61350544332383|-0.61552583938305|-0.63980200096228|-0.63980200096228|-0.63980200096228|-0.63980200096228|-0.6586688735337|-0.6602103388145|-0.68018353380918|-0.6980316682895|-0.70788358143524|-0.75265932404946|-0.79604110886961|-0.79604110886961|-0.79919014562401|-0.81283121626943|-0.83430601735214|-0.85026221561542|-0.85922932573442|-0.85922932573442|-0.87612146082062|-0.87772772050368|-0.87772772050368|-0.89541990574003|-0.89541990574003|-0.89541990574003|-0.89541990574003|-0.9228887935016|-0.94210974922152|-0.95115050035844|-0.95115050035844|-0.95115050035844|-0.95115050035844|-0.95115050035844|-1.0225562013977|-1.0225562013977|-1.0379013427754|-1.0530792815442|-1.0547825476588|-1.061272323681|-1.061272323681|-1.061272323681|-1.061272323681||-1.061272323681|-1.061272323681|-1.061272323681|-1.061272323681|-1.061272323681|-1.061272323681|-1.061272323681|-1.061272323681|-1.061272323681|-1.061272323681||-1.061272323681|-1.061272323681|-1.061272323681|-1.061272323681|-1.061272323681|-1.061272323681|-1.061272323681|-1.061272323681|-1.061272323681|-1.061272323681|-1.061272323681|-1.061272323681|-1.061272323681|-1.061272323681||-1.061272323681|-1.061272323681|-1.061272323681|-1.061272323681|-1.061272323681|-1.061272323681|-1.061272323681|-1.061272323681|-1.061272323681|-1.061272323681|0.8183954175907|0.8183954175907|0.8183954175907|0.8183954175907|0.8183954175907|0.8183954175907|0.8183954175907|0.8183954175907|0.80877829222741|0.72692584029902|-0.89297320583797|-0.89297320583797|-0.89297320583797|-0.89297320583797|-0.89297320583797|-0.89297320583797|-0.89297320583797|-0.89297320583797|-0.89297320583797|-0.89297320583797|-0.89297320583797|-0.89297320583797|-0.89297320583797|-0.92876940866724|-0.92876940866724||-0.94077155877502|-0.98363502808578|-1.0226500618035|-1.0403333789302|-1.0453282731052|-1.0453282731052|-1.0603375155921|-1.0627172676717|-1.0959080654156|-1.163647832448|-1.1841114814355|-1.2306794485863|-1.2430215998288|-1.2749315283691|-1.305391614056|-1.305391614056|-1.305391614056|-1.3446901787391|-1.3654616694837|-1.3800916154284|-1.4378796274021|-1.5276440177311|-1.5790988906611|-1.6439098632323|-1.7437887430177|1.3043420756763|1.3043420756763|1.3043420756763|1.3043420756763|1.3043420756763|1.3043420756763
02021|16554|/equities/lexicon-pharmaceuticals|R2000GROWTH/R2000VALUE|1.8843133155201|1.7242370781737|1.7058188183923|1.6349616457675|1.6349616457675|1.6021796652182|1.4685329340679|1.4518455557185|1.4518455557185|1.4518455557185|1.4373284437212|1.4081427165703|1.3184918704779|1.2384268439202|1.2384268439202|1.2384268439202|1.2384268439202|1.2384268439202|1.2384268439202||1.2384268439202|1.2384268439202|1.2384268439202|1.2384268439202|1.2384268439202|1.2384268439202|1.2384268439202|1.2384268439202|1.2384268439202||1.2384268439202|1.2174187408982|1.1354652297825|1.0788502574332||-1.3279735152832|-1.3279735152832|-1.3279735152832|-1.3279735152832|-1.3279735152832|-1.3279735152832|-1.3279735152832|-1.3279735152832|-1.3279735152832|-1.3279735152832|-1.3279735152832|-1.3279735152832|-1.3279735152832|-1.3279735152832|-1.3279735152832|-1.3279735152832|-1.3279735152832|-1.3279735152832|-1.3279735152832|-1.3279735152832|-1.3279735152832||-1.3279735152832|-1.3279735152832|-1.3279735152832|-1.3279735152832|-1.3279735152832|-1.3279735152832|-1.3279735152832|-1.3279735152832|-1.3279735152832|-1.4410816833831|1.1237163115393|1.1237163115393|1.1237163115393|1.1237163115393|1.0185736670374|0.99379508448733|0.99379508448733|0.99379508448733|0.99379508448733|0.99379508448733|0.99379508448733|0.99379508448733|0.99379508448733|0.99379508448733|0.99379508448733|0.99379508448733|0.99379508448733|0.99379508448733|-1.2762907716422|-1.2762907716422|-1.2762907716422|-1.2762907716422|-1.2762907716422|-1.2762907716422|-1.2762907716422|-1.2762907716422|-1.2804619871675|-1.3345355814363|-1.3421607707351|-1.3421607707351|-1.3421607707351|-1.3421607707351|-1.3421607707351|-1.3754564296768|-1.4271737879698|-1.4857486890625|-1.5280541100846|-1.6322134380459|-1.6322134380459|-1.6322134380459|-1.7369038335613|-1.7826709341265|-1.8382455189203|-1.8786061427301|-1.8998401652117|-1.9109335354456|-1.9120866762368||-1.9120866762368|-1.9120866762368|-1.9120866762368|-1.9120866762368|-1.9120866762368|-1.9120866762368|-1.9120866762368|-1.9120866762368|-1.9120866762368|-1.9120866762368|-1.9120866762368|-1.9120866762368|-1.9773185569675|-1.9814650503166|-2.030516667208|-2.0772407529982|-2.1091563964588|-2.1209621672416|-2.1209621672416|-2.1209621672416|-2.1235690916671|-2.1845297895702|-2.1845297895702|-2.2385888071829|-2.2385888071829|-2.2385888071829|-2.2385888071829|-2.2548208735579|-2.3048009764478|-2.3636677277669|-2.4296309034675|-2.4807009079555|-2.5713343331658|-2.6109270331422|-2.6197523007966|-2.6535025581361|-2.7125028884677|-2.7247589890946|-2.7247589890946|-2.7247589890946|-2.7247589890946|-2.7458433514159|-2.8099175895345||-2.8099175895345|-2.8099175895345|-2.8099175895345|-2.8275525688993|-2.8275525688993|-2.9711696174263|-3.0351475804086|-3.0351475804086|-3.047941734287|-3.1043796427745||-3.3065797276578|-3.3065797276578|-3.421199792765|-3.5024441415981|-3.5577325974528|-3.5577325974528|-3.5577325974528|-3.5577325974528|-3.5577325974528|-3.5577325974528|2.682563293525|2.682563293525|2.682563293525|2.682563293525||2.682563293525|2.682563293525|2.682563293525|2.682563293525|2.682563293525|2.682563293525|2.682563293525|2.682563293525|2.682563293525|2.682563293525|2.682563293525|2.682563293525|2.682563293525|2.682563293525|2.682563293525|2.682563293525|2.3552259875099|2.1741467680138|2.1741467680138|2.1741467680138|2.1741467680138|2.1741467680138|2.1741467680138|2.1741467680138|2.1741467680138|2.1741467680138|2.1741467680138|2.1741467680138|2.1741467680138|2.1741467680138|2.1201651221011|2.1201651221011|2.1201651221011|2.1201651221011|2.1201651221011||2.1201651221011|2.1201651221011|2.1201651221011|2.1201651221011|2.1201651221011|2.1201651221011|2.1201651221011|2.1201651221011|2.1201651221011|2.1201651221011|2.1201651221011|2.1201651221011|2.1201651221011|2.1201651221011|2.1201651221011|2.1201651221011|2.1201651221011|2.1201651221011|2.1201651221011|2.1201651221011|2.1201651221011|2.1201651221011|2.1201651221011|2.1201651221011|2.0861634654438|2.0861634654438|2.0861634654438|2.0861634654438|2.0861634654438|2.0861634654438|2.0861634654438
02022|1095921|/equities/capitol-invest-iv-a|R2000GROWTH/R2000VALUE|6.3345994769384|6.2728884285081|6.2204316264378|6.1836906629532|6.1836906629532|6.1836906629532|6.1836906629532|6.1836906629532|6.1204894602|6.1027660700678|6.0764067275655|6.0230919945575|6.0230919945575|6.0230919945575|6.0230919945575|6.0230919945575|6.0230919945575|6.0230919945575|6.0230919945575||6.0230919945575|6.0230919945575|6.0230919945575|6.0230919945575|6.0230919945575|6.0230919945575|6.0230919945575|6.0230919945575|6.0230919945575||6.0230919945575|6.0230919945575|6.0230919945575|5.961769168944||5.8969655758482|5.8054682186905|5.8054682186905|5.8054682186905|5.8054682186905|5.8054682186905|5.8054682186905|5.46523122563|5.4342714455083|5.4342714455083|5.4342714455083|5.4342714455083|5.4342714455083|5.3280428400691|5.3280428400691|5.1670918454788|5.0773243628234|5.0446493459787|5.0446493459787|5.0446493459787|5.0012768455177||-5.8359215936691|-5.8359215936691|-5.8359215936691|-5.8359215936691|-5.8359215936691|-5.8359215936691|-5.8359215936691|-5.8359215936691|-5.8359215936691|-5.8359215936691|-5.9679683007168|5.7929584621665|5.7929584621665|5.7929584621665|5.5630097255968|-6.0855053528993|-6.0855053528993|-6.0855053528993|-6.0855053528993|-6.0855053528993|-6.0855053528993|-6.1461170630155|-6.2573523738316|-6.3637251830025|-6.3864777825363|-6.3864777825363|-6.3864777825363|-6.3864777825363|-6.4101223329566|-6.4101223329566|-6.4101223329566|-6.4101223329566|-6.4101223329566|-6.4101223329566|-6.4101223329566|-6.4101223329566|-6.5123582791247|-6.5609535057189|-6.6320562499126|-6.6320562499126|-6.6320562499126|-6.6320562499126|-6.6367292025972|-6.6496991426071|-6.7460483040732|-6.7460483040732|-6.8061646318349|-6.8746582072399|-6.8746582072399|-6.8746582072399|-6.8746582072399|-6.8851805276795|-6.8851805276795|-6.8851805276795|-6.8851805276795|-6.8851805276795|-6.8851805276795||-6.8851805276795|-6.8851805276795|-6.8851805276795|-6.8851805276795|-6.8851805276795|-6.8851805276795|-6.8851805276795|-6.8851805276795|-6.8851805276795|-6.9332563421377|-6.9769513630479|-7.0157789680262|-7.0756749017356|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757||6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757|6.5258712068757||6.5258712068757|6.5120791611363|6.4413940476402|6.4413940476402|6.3771042345878|6.3167824743982|6.2825360031918|6.2636512089654|6.2306032134438|6.2306032134438|6.2306032134438|6.2306032134438|6.2306032134438|6.2306032134438||6.2306032134438|6.2306032134438|6.2306032134438|6.2306032134438|6.2306032134438|6.1034479619557|6.0749423505525|-6.7563859001807|-6.7563859001807|-6.7563859001807|-6.7563859001807|-6.7563859001807|-6.7563859001807|-6.7563859001807|-6.7563859001807|-6.7563859001807|-6.7563859001807|-6.8642003096209|-6.8642003096209|-6.8642003096209|-6.8642003096209|-6.8642003096209|-6.8642003096209|-6.9641363700703|-6.9641363700703|-6.9641363700703|-7.0025914696326|-7.0025914696326|-7.0025914696326|-7.0025914696326|-7.0025914696326|-7.0025914696326|-7.0025914696326|-7.0025914696326|-7.0025914696326||-7.0025914696326|-7.0837853935638|-7.0837853935638|-7.0837853935638|-7.0837853935638|-7.0837853935638|-7.0837853935638|-7.0837853935638|-7.0837853935638|-7.0837853935638|-7.0837853935638|-7.0837853935638|-7.0837853935638|-7.0837853935638|-7.0837853935638|-7.0837853935638|-7.0837853935638|-7.0837853935638|-7.0837853935638|-7.3592058582746|-7.5824397485921|6.8927764073758|6.7828791421064|6.7828791421064|6.7828791421064|6.7828791421064|6.7828791421064|6.7828791421064|6.7828791421064|6.7828791421064|6.7828791421064
02023|31071|/equities/jth-holding-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.536584251056|29.536584251056|29.536584251056|29.536584251056|29.516165228715|29.516165228715|29.516165228715|29.516165228715|29.487684007078|29.466170828242|29.466170828242|29.466170828242|29.462968235435|29.443298319116|29.428665244066|29.38518374439|29.367426162251|29.323806079768|29.297840313274|29.284545161281|29.256160870695|29.220734004074|29.121093092024|29.082326581808|29.020917974945|28.932130693325|28.498916514164|28.498916514164|28.498916514164|28.498916514164|28.498916514164|28.498916514164|28.498916514164||28.498916514164|28.498916514164|28.498916514164|28.498916514164|28.498916514164|28.498916514164|28.498916514164|28.498916514164|28.498916514164|28.498916514164||28.498916514164|28.498916514164|28.498916514164|28.498916514164|28.498916514164|28.498916514164|28.498916514164|28.498916514164|28.498916514164|28.327129451705|28.319031918792|28.176701559787|28.157447512685|28.100496803984||28.079996465825|28.032218481858|27.955242821198|27.89082590366|27.761472450634|27.687192425618|27.602714098702|27.505236878671|27.20890793831|27.027431435396|27.009995288877|27.009995288877|27.009995288877|26.880982940615|26.880982940615|26.650558959859|26.650558959859|26.650558959859|26.650558959859|26.650558959859|26.364127595577|26.059341385798|25.65315633663|25.111384983951|25.084761535784|-28.206224236301|-28.206224236301|-28.206224236301|-28.206224236301|-28.206224236301|-28.206224236301|-28.206224236301|-28.206224236301|-28.206224236301|-28.206224236301||-28.206224236301|-28.206224236301|-28.206224236301|-28.206224236301|-28.206224236301|-28.206224236301|-28.206224236301|-28.206224236301|-28.206224236301|-28.206224236301|-28.206224236301|-28.206224236301|-28.206224236301|-28.206224236301|-28.206224236301|-28.794693400917|-28.94188195076|-30.437091412438|-30.489545573011|-31.004993346971|-31.004993346971|-31.004993346971|-31.004993346971|-31.004993346971|-31.004993346971|-31.004993346971|-31.004993346971|-31.004993346971|-31.004993346971|-31.004993346971|-31.974993709769
02024|1163493|/equities/greenwich-lifesciences-inc|R2000GROWTH|-10.23764736721|-10.292219507132|-10.351562321011|-10.351562321011|-10.351562321011|-10.351562321011|-10.475804786861|-10.475804786861|-10.475804786861|-10.475804786861|-10.475804786861|-10.475804786861|-10.677622244291|-10.72077991955|-10.79587597634|-10.79587597634|-10.79587597634|-11.146529460236|-11.241498394127||-11.241498394127|-11.370334179687|-11.370334179687|-11.370334179687|-11.370334179687|-11.906343229929|-12.227276122481|-12.29341738758|-12.29341738758||-12.29341738758|-12.405694743536|-12.405694743536|-12.405694743536||-12.405694743536|-12.405694743536|-12.405694743536|-12.405694743536|-12.598811539777|10.30187163858|10.30187163858|10.30187163858|10.30187163858|10.30187163858|10.30187163858|10.30187163858|10.186874766133|9.9452105572731|9.8888307439167|9.8888307439167|9.8888307439167|9.8888307439167|9.8888307439167|9.8888307439167|9.7753619470948||9.4003019640572|9.1675797380482|9.1450881866917|8.9866764050336|8.9866764050336|8.7957952267164|8.5937377782317|8.5937377782317|8.5937377782317|8.5937377782317|8.5937377782317|8.5937377782317|8.0419306591321|-9.1900717645001|-9.1900717645001|-9.1900717645001|-9.1900717645001|-9.1900717645001|-9.1900717645001|-9.1900717645001|-9.1900717645001|-9.1900717645001|-9.2306240034448|-9.2819821781965|-9.5009805302986|-9.6634225957006|-9.7309626393892|-9.7309626393892|-9.7309626393892|-9.7309626393892|-9.7309626393892|-9.7309626393892|-9.7309626393892|-9.7309626393892|-9.7309626393892|-9.7309626393892|-9.7309626393892|-9.7309626393892|-9.7894464958921|-9.7894464958921|-9.7894464958921|-9.7894464958921|-9.7894464958921|-10.118273468946|-10.205692302345|-10.205692302345|-10.205692302345|-10.211080165867|-10.211080165867|-10.211080165867|-10.211080165867|-10.211080165867|-10.211080165867|-10.211080165867|-10.394255792835|-10.575834128303|-10.625954253853||-10.75711590204|-10.806239831816|-10.884605447861|-10.991028724348|9.059740617203|9.059740617203|9.059740617203|9.059740617203|9.059740617203|9.059740617203|9.059740617203|9.059740617203|9.059740617203|9.059740617203|9.0184607480182|9.0184607480182|9.0184607480182|9.0184607480182|9.0184607480182|9.0184607480182|9.0184607480182|8.5422564584032|8.4581515080416|8.3939127809798|-9.8482502017705|-9.8482502017705|-9.9586005198733|-9.9586005198733|-9.9586005198733|-10.061222339976|-10.23746964811|-10.282188334716|-10.413571677758|-10.413571677758|-10.413571677758|-10.413571677758|-10.413571677758|-10.413571677758|-10.413571677758|-10.423084365676|-10.423084365676|-10.425094087201|-10.777326221022||-11.041473780245|-11.100501901356|-11.100501901356|-11.100501901356|-11.100501901356|-11.285557780495|-11.539231019805|-11.860256413166|-12.155284911995|-12.366983341514||-12.545056980439|-12.545056980439|-12.545056980439|-12.545056980439|-12.545056980439|-12.545056980439|-12.545056980439|-12.545056980439|-12.545056980439|-12.545056980439|-12.545056980439|-12.688654653106|-12.688654653106|-12.688654653106||-12.688654653106|-12.999616296064|-13.159047504587|-13.159047504587|-13.159047504587|-13.159047504587|-13.159047504587|-13.159047504587|-13.159047504587|-13.159047504587|-13.159047504587|-13.159047504587|-13.159047504587|-13.159047504587|-13.159047504587|-13.159047504587|-13.159047504587|-13.159047504587|-13.159047504587|-13.159047504587|-13.159047504587|-13.159047504587|-13.521996600013|-13.657057186609|-13.895511128782|-13.895511128782|-13.895511128782|-13.94945730355|-14.433996562456|-14.733939266956|-14.733939266956|-14.733939266956|-14.792517233233|-14.792517233233|-15.837973423102||-15.837973423102|-15.837973423102|-15.870615274714|-15.870615274714|-15.870615274714|-15.870615274714|-15.870615274714|-15.870615274714|-15.870615274714|-15.870615274714|-15.870615274714|-15.870615274714|-15.870615274714|-15.870615274714|-16.150780215591|-16.150780215591|-16.150780215591|-16.150780215591|-16.150780215591|-16.150780215591|-17.067489269408|-17.242765562438|-18.401070993001|-18.401070993001|-18.401070993001|-18.466190144811|-18.678925419096|-18.678925419096|-18.678925419096|-18.832116710085|-19.293291270166
02025|20984|/equities/chicos-fas-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||7.5283327421476|7.5242585165556|7.5147314847901||7.513034986279|7.5011502358887|7.4990557932825|7.4967286348311||7.4941429032184|7.4900485955773|7.4900485955773|7.4900485955773|7.4900485955773|7.4900485955773|7.4900485955773|7.4806096248161|7.4777587377892|7.4777587377892|7.4763985964839|7.4659581674394|7.4659581674394|7.4659581674394|7.461064578566|7.4478497786356|7.4442775032072|7.4353081938457|7.4258980217721|7.4221088823506|7.4178987274378||7.4132207775348|7.4030229409793|7.3955809893717|7.387756622666|7.387756622666|7.387756622666|7.387756622666|7.387756622666|7.387756622666|7.387756622666|7.3869518315724|7.3838354521252|7.3753729322726|7.3734425150879|7.3650468812527|7.354749451221|7.354749451221|7.3413881572761|7.3304312530135|7.3254793024698|7.324172255512|7.324172255512|7.3029690551713|7.2927434762269|7.2813817218442|7.2697307979496|7.2697307979496|7.2491453660232|7.2229393867102|7.199932459046|7.1932585273071|7.174731682173|7.1391461937865|7.1112735105046|7.106970556631|7.0899675246238|7.0499639109504|7.0282930881593|7.0153257086115|6.9636954415989|-5.0568646047813|-5.0568646047813|-5.0568646047813|-5.0568646047813|-5.0604051323182|-5.0977838887411|-5.0977838887411|-5.1208708698703|-5.1581898458747|-5.1685440019267|-5.1856044349292|-5.2366723054254|-5.2366723054254|-5.3274134522902|-5.3935150709668|-5.4964056110955|-5.6182282342488||-5.7216354803503|-5.7216354803503|-5.7216354803503|-5.7216354803503|-5.7216354803503|-5.7216354803503|-5.7216354803503|-5.7216354803503|-5.7216354803503|-5.8127067794771|-5.8127067794771|-5.8127067794771|-5.9535578021261|-5.9535578021261|-6.2033974339402|5.5521319016604|5.5521319016604|5.5521319016604|5.5521319016604|5.5521319016604|5.5521319016604|5.5264015549861|5.5264015549861|5.5264015549861|5.4582241767471|5.392471312795|5.353856986666|5.3120632899076|5.1747925824887|5.1508805030989|5.1401449303282|5.114019707046|5.114019707046|5.114019707046|5.114019707046|5.114019707046|5.114019707046|5.114019707046|5.0605777140039|4.9117527930359|4.8197255099725|4.7674387988866|4.7674387988866||4.759657561268|4.759657561268|4.759657561268|4.759657561268|4.759657561268|4.759657561268|4.759657561268|4.759657561268|4.759657561268|4.759657561268||4.759657561268|4.759657561268|4.759657561268|4.759657561268|4.759657561268|4.7376750437039|4.6390833024203|4.3845371012356|4.0342433575821|-5.3793600748556|-5.3793600748556|-5.3793600748556|-5.5251318482373|-5.5251318482373||-5.5251318482373|-5.5251318482373|-5.5251318482373|-5.5251318482373|-5.5251318482373|-5.559321455522|-5.559321455522|-5.559321455522|-5.559321455522|-5.559321455522|-5.559321455522|-5.559321455522|-5.559321455522|-5.559321455522|-5.559321455522|-5.559321455522|-5.559321455522|-5.6496428509387|-5.6496428509387|-5.6496428509387|-5.6496428509387|-5.6518254566891|-5.6886949857852|-5.7821613771806|-5.9065681279909|-5.9300157917711|-5.9300157917711|-5.9300157917711|-5.9300157917711|-5.9300157917711|-5.9300157917711|-5.9300157917711|-5.9300157917711|-5.9300157917711|-5.9300157917711||-5.9300157917711|-6.0189062901308|-6.1612259447836|-6.1612259447836|-6.1612259447836|-6.1612259447836|-6.1612259447836|-6.2033653303752|-6.2033653303752|-6.2279061790715|5.408536881523|5.408536881523|5.408536881523|5.408536881523|5.408536881523|5.408536881523|5.408536881523|5.408536881523|5.408536881523|5.408536881523|5.408536881523|5.408536881523|5.408536881523|5.408536881523|5.408536881523|5.1797632048711|4.9772368349615|4.9663742557702|4.8506443818076|4.8506443818076|4.8506443818076
02026|1162157|/equities/avidity-biosciences-inc|R2000GROWTH/R2000VALUE|10.650287538136|10.100319550396|9.9670215955062|9.6932092030367|9.6932092030367|9.6932092030367|9.6932092030367|9.6932092030367|9.6932092030367|9.6932092030367|9.3233326748141|9.3233326748141|9.3233326748141|9.3233326748141|9.3233326748141|9.3233326748141|9.3233326748141|9.3233326748141|9.3233326748141||9.3233326748141|9.2207192112791|9.2207192112791|9.154077071811|8.1255853649259|7.9275130573468|7.9275130573468|7.7889032169135|7.5454357813356||7.5454357813356|7.5322400939197|7.5031773659621|7.4684192972089||7.2160221555393|6.9209431535267|6.9209431535267|6.9209431535267|6.9209431535267|6.3749367270495|6.2620335722804|6.2620335722804|6.2620335722804|6.2620335722804|6.2620335722804|6.2620335722804|6.2620335722804|6.2620335722804|6.2620335722804|6.2620335722804|6.2620335722804|6.0421706995301|5.7867671737994|5.1276079000789|5.1276079000789||5.1276079000789|5.1276079000789|5.1276079000789|5.1276079000789|5.1276079000789|5.1276079000789|4.8356754318165|-6.1922972901066|-6.1922972901066|-6.1922972901066|-6.1922972901066|-6.1922972901066|-6.1922972901066|-6.1922972901066|-6.1922972901066|-6.1922972901066|-6.1922972901066|-6.1922972901066|-6.2914414917318|-6.3154905940524|-6.3199893264231|-6.4055437807967|-6.4358820125715|-6.7854245156332|-6.8951940768609|-7.1946598151932|-7.3435401681299|-7.3435401681299|-7.3435401681299|-7.3435401681299|-7.3435401681299|-7.3435401681299|-7.3435401681299|-7.3435401681299|-7.3435401681299|-7.3435401681299|-7.4167114632257|-7.5191236488165|-7.6403114862572|-7.6403114862572|-7.6403114862572|-7.6403114862572|-7.6403114862572|-7.8690631072746|-7.8690631072746|-7.8690631072746|-7.8690631072746|-7.8690631072746|-7.8690631072746|-7.8690631072746|-7.8690631072746|-7.8690631072746|-7.8690631072746|-8.0989589603991|-8.1510656048028|-8.5411840996442|-8.9518710067203||-8.9965235580262|-8.9989148896333|-9.127238755027|-9.2385862625348|-9.2385862625348|-9.2385862625348|-9.2385862625348|-9.3618011902276|-9.3618011902276|-9.4191122000419|-9.5712354387402|-9.6830392110744|-9.8728213032527|-9.9897456390376|-10.042162019093|-10.245383811179|-10.245383811179|-10.245383811179|-10.245383811179|-10.34098198699|-10.391883194149|-10.391883194149|-10.391883194149|-10.391883194149|-10.391883194149|-10.391883194149|-10.391883194149|-10.391883194149|-10.744314842424|-11.047016652647|-11.30946284778|-11.437214337533|-11.767771149945|-12.038078839329|-12.16953262438|-12.214480602627|-12.329560553499|-12.329560553499|-12.329560553499|-12.329560553499|-12.329560553499|-12.329560553499|-12.747605343744||-12.747605343744|-12.760256683478|-12.880840155426|-13.016284097055|-13.016284097055|-13.026951825251|-13.026951825251|-13.026951825251|-13.026951825251|-13.026951825251||-13.026951825251|-13.026951825251|-13.026951825251|-13.026951825251|-13.026951825251|-13.026951825251|-13.026951825251|-13.026951825251|-13.026951825251|-13.026951825251|-13.026951825251|-13.026951825251|-13.026951825251|-13.026951825251||-13.163557939651|-13.413119401007|-13.481324085562|-13.481324085562|-13.481324085562|-13.481324085562|-13.481324085562|-13.795412733928|-13.795412733928|-14.187855588526|-14.187855588526|-14.630490798969|-14.630490798969|-14.630490798969|-14.735545762401|-14.931044447104|-14.931044447104|-15.455555028032|-15.64792778129|-16.544086107883|-16.690095991198|14.321795152657|14.321795152657|-17.129199616289|-17.129199616289|-17.129199616289|-17.129199616289|-17.129199616289|-17.129199616289|-17.129199616289|-17.129199616289|-17.129199616289|-17.129199616289|-17.129199616289|-17.129199616289||-17.486333070172|-18.132869969885|-19.260966472141|-20.323296684151|-20.32583463868|-20.729872101772|-23.206632660039|-23.206632660039|-23.303691025878|-23.303691025878|-23.483962505289|-24.089902208059|-24.152613113568|-24.152613113568|-24.152613113568|-24.629786216047|-24.629786216047|-24.629786216047|-24.629786216047|-24.629786216047|-25.985596562786|21.132686833233|21.132686833233|21.132686833233|21.132686833233|21.132686833233|21.132686833233|21.132686833233|21.132686833233|21.132686833233|21.132686833233
02027|1169493|/equities/viant-technology|R2000GROWTH|7.3300961651878|7.3300961651878|7.3300961651878|7.3300961651878|7.3300961651878|7.3300961651878|7.3300961651878|7.3300961651878|7.3300961651878|6.8596053889104|6.8596053889104|6.8596053889104|6.8596053889104|6.8596053889104|6.8596053889104|6.3794157283042|6.3794157283042|6.3794157283042|6.3794157283042||6.3794157283042|6.3794157283042|6.3794157283042|6.3794157283042|6.3794157283042|6.3794157283042|6.3794157283042|6.3794157283042|6.3794157283042||6.3794157283042|6.3794157283042|6.3794157283042|6.3794157283042||6.2691707685987|6.2691707685987|6.2691707685987|6.2691707685987|6.2691707685987|6.2691707685987|6.2691707685987|6.2691707685987|6.2691707685987|6.2691707685987|6.2691707685987|5.9929676933862|5.8010753971313|5.5545280886993|5.4755867535654|5.3678742310276|5.1050506256469|5.1050506256469|5.1050506256469|5.1050506256469|5.1050506256469||5.1050506256469|5.1050506256469|5.1050506256469|5.1050506256469|5.1050506256469|5.1050506256469|5.1050506256469|5.1050506256469|5.1050506256469|5.1050506256469|5.1050506256469|5.1050506256469|-5.997416578894|-5.997416578894|-5.997416578894|-5.997416578894|-5.997416578894|-5.997416578894|-5.997416578894|-6.0041518172347|-6.0041518172347|-6.0041518172347|-6.0041518172347|-6.0041518172347|-6.0041518172347|-6.0041518172347|-6.0041518172347|-6.0041518172347|-6.0041518172347|-6.0041518172347|-6.0041518172347|-6.0041518172347|-6.0041518172347|-6.0041518172347|-6.0041518172347|-6.0041518172347|-6.0041518172347|-6.0041518172347|-6.0041518172347|-6.0041518172347|-6.0041518172347|-6.079629840754|-6.2182997755459|-6.3514441441883|-6.5349376942703|-6.6498732039453|-6.6498732039453|-6.705364294641|-6.705364294641|5.7006565173886|5.7006565173886|5.7006565173886|5.7006565173886|5.7006565173886|5.7006565173886|5.7006565173886|5.7006565173886||5.7006565173886|5.7006565173886|5.7006565173886|5.7006565173886|5.7006565173886|5.7006565173886|5.7006565173886|5.7006565173886|5.2427130364071|5.209968787416|5.209968787416|5.209968787416|5.209968787416|5.209968787416|5.1671875119035|4.950208412257|4.8791076531714|4.8791076531714|4.6651197661632|4.0920136247619|4.0920136247619|4.0920136247619|4.0920136247619|4.0920136247619|4.0920136247619|4.0744328606516|4.0744328606516|4.0744328606516|4.0744328606516|4.0744328606516|4.0744328606516|4.0744328606516|4.0744328606516|4.0744328606516|4.0744328606516|4.0477030131982|4.0357813938642|3.9692514322626|3.7745927679725|3.7745927679725|3.7745927679725|3.7745927679725|3.7745927679725||3.7745927679725|3.7505781647066|3.7505781647066|3.7505781647066|3.7505781647066|3.7505781647066|3.7505781647066|3.7505781647066|3.7505781647066|3.7505781647066||3.7505781647066|3.7275404455413|3.7275404455413|3.7275404455413|3.7275404455413|3.7275404455413|3.7275404455413|3.7275404455413|3.7275404455413|3.7275404455413|3.7275404455413|3.7275404455413|3.7275404455413|3.7275404455413||3.7275404455413|3.7275404455413|3.7275404455413|3.7275404455413|3.7275404455413|3.7275404455413|3.7275404455413|3.7275404455413|3.7275404455413|3.7275404455413|3.7275404455413|3.7275404455413|3.7209796771828|3.7209796771828|3.7209796771828|3.7209796771828|3.7209796771828|3.7209796771828|3.7209796771828|3.7209796771828|3.7209796771828|3.7209796771828|3.7209796771828|3.7209796771828|3.7209796771828|3.7209796771828|3.7209796771828|3.7209796771828|3.7209796771828|3.7209796771828|3.7209796771828|3.7209796771828|3.676088609676|3.5802090205598|3.5802090205598||3.5802090205598|3.5802090205598|3.5802090205598|3.5802090205598|3.5802090205598|3.5802090205598|3.5802090205598|3.5465109404533|3.5465109404533|3.5465109404533|3.5465109404533|3.5465109404533|3.5465109404533|3.5465109404533|3.5465109404533|3.5465109404533|3.5465109404533|3.5465109404533|3.5465109404533|3.5465109404533|3.5465109404533|3.5465109404533|3.5465109404533|3.5465109404533|3.3466787665651|-4.6942054527054|-4.6942054527054|-4.6942054527054|-4.6942054527054|-4.8935615505388|3.9835932218982
02028|100169|/equities/hennessy-capital|R2000GROWTH/R2000VALUE|27.943111775615|27.943111775615|27.943111775615|27.754569767027|27.640111532364|27.640111532364|27.066790358396|26.608543651304|26.608543651304|25.773360112201|25.421244889377|25.10193854557|24.673264622539|24.447869909589|24.447869909589|24.447869909589|24.447869909589|24.447869909589|24.447869909589||24.447869909589|24.447869909589|24.447869909589|24.447869909589|24.447869909589|24.447869909589|24.447869909589|24.447869909589|24.447869909589||24.447869909589|24.447869909589|24.071188861335|23.42943216055||22.519893603307|22.519893603307|22.519893603307|22.513680521707|22.513680521707|22.513680521707|22.513680521707|22.287423310523|22.004358699857|19.694009810618|19.215843127758|18.86653235068|18.759801468475|17.911446555039|-19.816195398701|-19.816195398701|-19.816195398701|-19.816195398701|-19.816195398701|-19.848112533444|-19.848112533444||-19.848112533444|-19.848112533444|-19.848112533444|-19.848112533444|-19.848112533444|-19.848112533444|-19.848112533444|-19.848112533444|-19.848112533444|-19.98310234855|-19.98310234855|-20.224326116871|-20.224326116871|-20.224326116871|-20.224326116871|-20.224326116871|-20.611717947138|-20.657921074197|-20.657921074197|-20.657921074197|-20.657921074197|-20.657921074197|-20.657921074197|-20.657921074197|-20.657921074197|-21.018357328094|-21.09970015498|-21.09970015498|-21.106888972079|-21.578293070038|-21.957770065952|-22.135203851065|-22.135203851065|-22.135203851065|-22.135203851065|-22.135203851065|-22.135203851065|-22.135203851065|-22.135203851065|-22.135203851065|-22.135203851065|-22.135203851065|-22.135203851065|-22.135203851065|-22.148871118052|-22.276753862973|-22.276753862973|-22.656949741174|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184||-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-22.791234222184|-23.09545497445|-23.425783470248|-23.426645158955|-23.426645158955|-23.733355918669|-24.068333891614|-24.068333891614|-24.62292637161|-24.633467664851|-24.633467664851|-24.633467664851|-24.633467664851|-24.633467664851|-24.633467664851|-24.633467664851|-24.633467664851|-24.633467664851|-24.633467664851|-24.633467664851|-24.633467664851|-24.917039573269||-24.917039573269|-24.917039573269|-24.917039573269|-24.917039573269|-24.917039573269|-25.087266273053|-25.348628806573|-26.06153233791|-26.2386153336|-26.2386153336||-26.644463211866|-26.644463211866|-26.809403903586|-27.0085236792|-27.0085236792|-27.778178742288|-27.778178742288|-27.778178742288|22.693026531703|22.693026531703|22.693026531703|22.693026531703|22.693026531703|22.693026531703||22.693026531703|22.693026531703|22.693026531703|22.693026531703|21.264495731467|20.187196176443|-25.992802492883|-25.992802492883|-27.143947566115|22.708163281327|22.708163281327|-20.023520535644|-20.023520535644|-20.023520535644|-20.023520535644|-20.023520535644|-20.023520535644|-20.023520535644|-20.023520535644|-20.023520535644|-20.023520535644|-20.023520535644|-20.023520535644|-20.023520535644|-20.023520535644|-20.023520535644|-20.519466897312|-20.977185801734|-21.122431396933|-21.122431396933|-21.122431396933|-21.387701908187|-21.756335275522|-21.958724554171|-21.958724554171||-21.958724554171|-22.571097486564|-22.571097486564|-22.571097486564|-22.571097486564|-22.571097486564|-22.571097486564|-22.571097486564|-22.571097486564|-22.571097486564|-22.571097486564|-22.571097486564|-22.571097486564|-22.571097486564|19.254153600897|19.254153600897|19.254153600897|19.254153600897|19.254153600897|19.254153600897|19.254153600897|18.93683885597|18.513847174748|18.513847174748|18.4236750233|18.347471513993|17.621969000771|17.499419045804|17.499419045804|17.499419045804|17.499419045804
02029|1075232|/equities/kiniksa-pharmaceuticals-ltd|R2000GROWTH/R2000VALUE|17.390100961342|16.636939208772|16.636939208772|16.636939208772|16.636939208772|16.636939208772|16.636939208772|16.636939208772|16.636939208772|16.636939208772|16.636939208772|16.636939208772|16.636939208772|16.636939208772|16.636939208772|16.636939208772|16.636939208772|16.636939208772|16.636939208772||16.636939208772|16.636939208772|16.636939208772|16.636939208772|16.636939208772|16.636939208772|16.636939208772|16.636939208772|16.636939208772||16.636939208772|16.636939208772|16.636939208772|16.636939208772||16.636939208772|16.636939208772|16.636939208772|16.636939208772|16.062099104751|15.742350660441|15.742350660441|15.742350660441|15.742350660441|15.742350660441|15.742350660441|15.7009452037|15.3191063329|15.181240550282|14.910000473926|14.563890411533|-16.77496568135|-16.77496568135|-16.77496568135|-16.77496568135|-16.77496568135||-16.77496568135|-16.77496568135|-16.77496568135|-16.77496568135|-16.77496568135|-16.77496568135|-16.77496568135|-16.77496568135|-16.77496568135|-16.77496568135|-16.77496568135|-16.77496568135|-16.77496568135|-16.77496568135|-16.77496568135|-16.77496568135|-16.77496568135|-16.77496568135|-16.77496568135|-16.77496568135|-17.001628043161|-17.276253675869|-17.292503594746|-17.747226237577|-18.08340242537|-18.08340242537|-18.08340242537|-18.08340242537|-18.08340242537|-18.08340242537|-18.08340242537|-18.08340242537|-18.08340242537|-18.08340242537|-18.08340242537|-18.08340242537|-18.448225425704|-18.492577454732|-18.492577454732|-18.492577454732|-18.492577454732|-18.492577454732|-18.492577454732|-18.653271330058|-18.653271330058|-18.653271330058|-18.653271330058|-18.653271330058|-18.653271330058|-18.653271330058|-18.653271330058|-18.653271330058|-18.653271330058|-18.653271330058|-18.653271330058|-18.653271330058|-18.653271330058||-18.653271330058|-18.653271330058|-18.653271330058|-18.653271330058|-18.653271330058|-18.653271330058|-18.653271330058|-18.653271330058|-18.653271330058|-18.653271330058|-18.653271330058|-18.653271330058|-18.905300498736|-19.039500952575|16.837932761506|16.837932761506|16.837932761506|16.837932761506|16.837932761506|16.837932761506|16.837932761506|16.837932761506|16.837932761506|16.837932761506|16.837932761506|16.837932761506|16.837932761506|16.837932761506|15.173814649931|14.129304702668|14.129304702668|14.129304702668|14.129304702668|13.915338524611|-15.279488661643|-15.279488661643|-15.279488661643|-15.279488661643|-15.279488661643|-15.279488661643|-15.279488661643|-15.367209225624|-15.667110844563||-15.667110844563|-16.004011653209|-16.217235801777|-16.427028548012|-16.56776463907|-17.112516322854|14.715215465897|14.715215465897|14.715215465897|14.715215465897||14.715215465897|14.715215465897|14.251905941823|14.100451336811|13.512167783258|13.337760700935|13.337760700935|13.337760700935|13.140889660245|12.690755702529|12.431394737599|11.99071292446|11.99071292446|11.99071292446||11.99071292446|11.99071292446|11.940236934533|11.799978159885|11.799978159885|11.799978159885|11.799978159885|11.799978159885|11.799978159885|11.799978159885|11.799978159885|11.799978159885|11.799978159885|11.471313685193|11.471313685193|11.471313685193|11.085339986266|11.085339986266|10.149331403167|-11.965977904869|-11.965977904869|-11.965977904869|-11.965977904869|-11.965977904869|-11.965977904869|-11.965977904869|-11.965977904869|-11.965977904869|-11.965977904869|-11.965977904869|-11.965977904869|-11.965977904869|-11.965977904869|-11.965977904869|-11.965977904869||-11.965977904869|-11.965977904869|-12.300531384761|-12.353923370898|-12.404359767239|-12.454844524905|-12.616493810597|-12.684364962975|-12.684364962975|-12.684364962975|-12.684364962975|-12.934849448116|-13.033999808531|-13.061944413959|-13.227160693075|-13.307729068688|-13.307729068688|-13.638587650647|-13.91954160729|-13.982824495533|-14.055824078364|-14.055824078364|-14.055824078364|-14.055824078364|-14.192582277505|-14.462314504217|-14.808513237088|-14.808513237088|-14.808513237088|-14.808513237088|-14.871999868387
02030|1169945|/equities/neximmune|R2000GROWTH/R2000VALUE|7.0421565089455|7.0421565089455|7.0421565089455|7.0421565089455|7.0421565089455|7.0421565089455|7.0421565089455|7.0421565089455|7.0421565089455|-9.8879466427414|-9.8879466427414|-10.194490765316|-10.596895269534|-11.121005671975|-12.126106281807|6.3735792757561|6.3735792757561|6.3735792757561|6.3735792757561||6.3735792757561|6.3735792757561|6.3735792757561|6.3735792757561|5.8037417179603|5.8037417179603|5.8037417179603|5.8037417179603|-3.3987262594529||-3.3987262594529|-3.4813625136822|-3.6257916467951|-3.9269907228997||-3.9650601978718|-3.9650601978718|-4.2637336779103|-4.3812043858733|-4.3812043858733|-4.9574492588271|-5.2310547447458|-5.3361719820516|-5.6601910562004|-6.0113233957782|-6.2137816652209|-6.4021683252023|-6.4481708444399|-6.4481708444399|3.9846040509313|3.9846040509313|-2.7898915608766|-2.7898915608766|-2.7898915608766|-2.8926562404488|-2.8926562404488||-3.1563513318537|-3.5849903998373|-3.6523670551509|-3.7942633890809|-3.8672928041552|-3.9824029412904|-4.0306153963424|-4.0306153963424|-4.1912172183303|-4.3902412768766|-4.5063791668597|-4.5826435393959|-4.6396038606067|-5.0195598816761|-5.1379998101006|-5.2551555515671|-5.5306782194138|-5.6814814748764|-6.0028126176198|-6.154425296077|-6.4247225223746|-6.433584693952|-6.433584693952|-6.433584693952|-6.433584693952|-6.433584693952|-6.433584693952|-6.433584693952|-6.433584693952|-6.433584693952|-6.433584693952|-6.433584693952|-6.433584693952|-6.433584693952|-6.433584693952|-6.4762052208004|-6.5064015059281|-6.5064015059281|-6.5064015059281|-6.5064015059281|-6.5064015059281|-6.5064015059281|-6.5064015059281|-6.5064015059281|-6.5064015059281|-6.5064015059281|-6.5064015059281|-6.5064015059281|-6.5064015059281|-6.5064015059281|-6.542113029141|-6.617979045732|-6.617979045732|-6.8571990287118|-6.9052209363837|-6.946303472891|-6.946303472891||-6.946303472891|-6.946303472891|-6.946303472891|-6.946303472891|-6.946303472891|-7.3736705360309|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984||5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984||5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984||5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.6885615871984|5.4978463436319|-9.4997312103313|-9.4997312103313|-9.4997312103313|-9.4997312103313|-10.283590453047|-10.450654330163|-10.450654330163|-10.450654330163|-10.450654330163|-10.450654330163|-10.450654330163|-10.450654330163|-10.690171469482|-11.437413230243|-12.042125612169|-12.150139497022|-12.299863866204|-12.299863866204|-12.593182302442|-12.747980463203|-13.054978012704|-13.149999900464|-13.149999900464|-13.149999900464|-13.149999900464|-13.149999900464|-13.149999900464|-13.149999900464|-13.692777523072||-13.866975025635|-13.90052795885|-13.912781953457|-13.912781953457|-13.912781953457|-14.155100933861|-14.155100933861|-14.204136691652|-14.204136691652|-14.776263009798|-15.226958923087|-15.378652778361|-15.378652778361|-15.83072536863|-15.912376945864|-15.912376945864|-15.912376945864|-15.912376945864|-15.912376945864|-16.518458963192|-16.518458963192|-16.518458963192|-16.518458963192|-16.518458963192|-16.518458963192|-16.518458963192|-16.518458963192|-16.518458963192|-16.939954467125|-17.091060262595|-18.7639558113
02031|15966|/equities/us-ecology|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02032|995706|/equities/varex-imaging-corp|R2000GROWTH/R2000VALUE|-19.458081840282|-19.479980599886|-19.966200762332|-20.676098206815|-20.676098206815|-20.676098206815|-20.847886671818|-20.958255526211|-20.958255526211|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453||19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453||19.531163128453|19.531163128453|19.531163128453|19.531163128453||19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|19.531163128453|18.867125838154|18.268195303671|18.174076040224|18.174076040224|18.174076040224|18.174076040224|18.174076040224|18.174076040224|18.174076040224|18.174076040224|18.174076040224|18.174076040224|18.174076040224|18.174076040224||17.932862978992|17.745496982414|17.745496982414|17.745496982414|17.745496982414|17.745496982414|17.745496982414|17.327809182097|17.327809182097|17.327809182097|17.327809182097|17.320898417289|17.264887469406|17.116032674718|17.116032674718|-18.40197982953|-18.40197982953|-18.40197982953|-18.40197982953|-18.742200429418|-18.923487488595|-18.923487488595|-18.923487488595|-19.101930636132|-19.152700867878|-19.432446336996|-19.719713435104|-19.719713435104|-19.719713435104|-19.751052871794|-19.751052871794|-19.751052871794|-19.751052871794|-19.751052871794|-19.751052871794|-19.751052871794|-19.751052871794|-19.751052871794|-19.751052871794|-19.751052871794|-19.751052871794|-19.751052871794|-19.751052871794|-19.751052871794|-19.751052871794|-19.927280866935|-20.006423062565|-20.224997139983|-20.224997139983|-20.224997139983|-20.224997139983|-20.352219688686|-20.685301182927|-20.685301182927|-21.05589079665|-21.06987735747|-21.249513508358||-21.249513508358|-21.249513508358|-21.249513508358|-21.249513508358|-21.249513508358|-21.249513508358|-21.249513508358|-21.640017034436|-21.640017034436|-21.888354150632|-21.888354150632|-22.014837839182|-22.243709036571|-22.442082454609|-22.620379820849|-23.301533159708|-23.860036674578|22.197416506782|22.197416506782|22.197416506782|22.197416506782|22.197416506782|22.197416506782|22.197416506782|22.197416506782|22.197416506782|22.197416506782|22.197416506782|22.197416506782|22.197416506782|22.197416506782|22.197416506782|22.197416506782|22.197416506782|22.197416506782|22.197416506782|22.197416506782|22.197416506782|22.197416506782|22.197416506782|22.197416506782|22.197416506782|22.197416506782||22.197416506782|22.197416506782|21.808466870499|21.808466870499|21.808466870499|21.808466870499|21.808466870499|21.808466870499|21.808466870499|21.574835067561||21.574835067561|21.505271553466|21.505271553466|21.463845596788|21.218162494763|21.13129144892|20.971990333496|20.788323652412|20.589503881079|20.589503881079|20.589503881079|20.550222371277|20.550222371277|20.550222371277||20.550222371277|20.550222371277|20.550222371277|20.550222371277|20.550222371277|20.550222371277|20.550222371277|20.550222371277|20.550222371277|20.550222371277|20.184157237143|19.959517081375|19.959517081375|19.959517081375|19.798907579972|19.419897094914|18.965319014864|17.744953951655|-18.663940286837|-18.762094896955|-18.762094896955|-18.762094896955|-18.790104673883|-18.829543888227|-18.829543888227|-18.829543888227|-18.829543888227|-18.829543888227|-18.922365464814|-18.922365464814|-18.922365464814|-18.985671609004|-18.985671609004|-18.985671609004|-18.985671609004||-18.985671609004|-18.985671609004|-18.985671609004|-18.985671609004|-18.985671609004|-18.985671609004|-18.985671609004|-18.985671609004|-18.985671609004|-18.985671609004|-18.985671609004|-18.985671609004|-18.985671609004|-18.985671609004|-18.985671609004|-18.985671609004|-18.985671609004|-18.985671609004|-18.985671609004|-18.985671609004|-19.024039625336|-19.024039625336|-19.110735142893|-19.110735142893|-19.110735142893|-19.110735142893|-19.233037856625|-19.404765026886|-19.504183443739|-19.792981421897|-19.991645799687
02033|989524|/equities/fb-financial-corp|R2000GROWTH/R2000VALUE|-39.064844151581|-39.064844151581|-39.064844151581|35.75723301659|35.75723301659|35.75723301659|35.75723301659|35.75723301659|35.75723301659|35.358037490425|-39.313217848948|-39.313217848948|-39.313217848948|-39.313217848948|-39.313217848948|-39.313217848948|-39.313217848948|-39.313217848948|-40.409686532739||37.593715452762|37.593715452762|37.593715452762|37.593715452762|37.593715452762|37.593715452762|37.593715452762|37.593715452762|37.593715452762||37.593715452762|37.593715452762|37.409406635068|37.072673767697||36.612692905676|36.540546224456|36.540546224456|36.093486522004|36.093486522004|36.093486522004|36.093486522004|33.878873108013|33.528470408236|33.313234337214|33.313234337214|32.85726383395|32.85726383395|32.685343299387|32.425521358382|31.347583106289|31.347583106289|31.347583106289|31.347583106289|31.347583106289|31.347583106289||31.347583106289|31.347583106289|31.347583106289|31.347583106289|31.110349541252|31.110349541252|29.966498778203|29.63782551971|29.63782551971|29.63782551971|29.63782551971|29.63782551971|29.63782551971|28.854528037342|27.467809561924|-30.324639162531|-30.324639162531|-30.324639162531|-30.324639162531|-30.324639162531|-30.324639162531|-30.324639162531|-30.324639162531|-30.324639162531|-30.324639162531|-30.324639162531|-30.324639162531|-30.324639162531|-30.324639162531|-30.324639162531|-30.324639162531|-30.324639162531|-30.324639162531|-30.324639162531|-30.324639162531|-30.324639162531|-30.324639162531|-30.324639162531|-30.324639162531|-30.324639162531|-30.324639162531|-30.324639162531|-30.324639162531|-30.42768409457|-30.42768409457|-31.249203233876|-31.349888446715|-31.349888446715|-31.349888446715|-31.349888446715|-31.349888446715|-31.349888446715|-31.349888446715|-31.349888446715|-31.349888446715|-32.212653613517|-32.805726873025||-32.937501661994|-32.937501661994|-33.234306910543|-33.395682720655|-33.395682720655|-33.395682720655|-33.395682720655|-33.395682720655|-33.760479719897|-34.350533996975|-34.668370391435|-34.884021283859|32.266820988271|32.266820988271|32.266820988271|32.266820988271|32.266820988271|32.266820988271|32.266820988271|32.266820988271|32.105355034508|31.967060259357|31.758994839257|31.758994839257|31.758994839257|31.758994839257|31.758994839257|31.758994839257|30.580105646524|29.995207309604|29.995207309604|29.995207309604|29.876896434228|28.1743278031|26.897031943495|26.568368241185|26.54929828312|26.487900710008|26.487900710008|26.487900710008|26.487900710008|26.487900710008|26.487900710008||26.487900710008|26.487900710008|26.487900710008|26.487900710008|26.487900710008|26.487900710008|26.487900710008|26.487900710008|26.487900710008|26.487900710008||26.487900710008|26.487900710008|26.487900710008|26.487900710008|26.487900710008|26.487900710008|26.487900710008|26.487900710008|25.290842872454|25.290842872454|25.290842872454|24.838495942986|24.838495942986|24.838495942986||24.838495942986|24.838495942986|24.838495942986|24.801156597045|-28.530716107414|-28.530716107414|-28.530716107414|-28.530716107414|-28.530716107414|-28.530716107414|-28.530716107414|-28.803295318866|-29.020414990879|-29.020414990879|-29.142223318223|-29.142223318223|-29.142223318223|-31.037469607596|-31.519411332082|-32.028857559423|-32.028857559423|-32.028857559423|-32.028857559423|-32.352064497449|-33.245627278728|-33.362925226356|-33.362925226356|-33.362925226356|-33.362925226356|-33.362925226356|-33.362925226356|-33.362925226356|-33.362925226356|-33.362925226356|-33.362925226356||-33.46269616249|-33.783050633832|-34.375278474407|-35.022380913133|-35.022380913133|-35.0930386526|-35.469250435124|-35.469250435124|-35.469250435124|-35.469250435124|-35.469250435124|-36.05381879874|-36.05381879874|-36.05381879874|-36.05381879874|-36.05381879874|-36.05381879874|-36.05381879874|-36.05381879874|-36.055697653779|-37.372596977031|-38.217332042893|-38.573145722504|-39.218494255406|-39.223885185755|-39.223885185755|36.131256520552|36.131256520552|36.131256520552|36.131256520552|36.131256520552
02034|16699|/equities/nathans-famous|R2000GROWTH/R2000VALUE|-70.753439772454|-70.753439772454|-70.753439772454|-70.753439772454|-72.649648521042|-74.833495084551|-75.450023263155|-75.450023263155|-75.450023263155|-75.450023263155|-75.450023263155|-75.450023263155|-75.539878098479|-75.539878098479|-75.539878098479|-76.613490089358|-76.613490089358|-76.705858665114|-76.705858665114||-76.705858665114|-76.705858665114|-77.759910507709|-77.759910507709|72.463315710882|72.463315710882|72.463315710882|72.463315710882|72.463315710882||72.463315710882|72.232249854352|72.232249854352|71.843259802606||71.843259802606|71.843259802606|70.276112016866|69.628833894881|69.628833894881|69.628833894881|69.628833894881|68.682593165672|67.533436257349|67.287150549344|67.248502492299|65.860641277398|65.860641277398|65.860641277398|65.860641277398|-68.433380181027|-68.433380181027|-68.433380181027|-68.433380181027|-68.433380181027|-68.433380181027||-68.433380181027|-68.433380181027|-68.433380181027|-68.433380181027|-68.433380181027|-68.433380181027|-68.433380181027|-68.433380181027|-68.433380181027|-68.433380181027|-68.721710089618|-68.721710089618|-68.721710089618|-68.721710089618|-68.721710089618|-68.721710089618|-68.721710089618|-68.721710089618|-68.721710089618|-68.721710089618|-68.792455333001|-68.955230758727|-69.274859373372|-69.659756580744|-69.659756580744|-70.456400888666|-71.84282518216|-71.84282518216|-71.84282518216|-72.842697417162|-73.385733483041|-73.385733483041|-73.794705362017|-73.816203544734|-73.816203544734|-73.816203544734|-74.472802018676|-74.472802018676|-75.204960128428|-75.204960128428|-75.204960128428|-75.204960128428|-75.204960128428|-75.204960128428|-75.204960128428|-75.204960128428|-75.204960128428|-75.204960128428|-75.204960128428|-75.204960128428|-75.204960128428|-75.329337937701|-75.549818947435|-75.765354318222|-76.132618130137|-76.194019517291|-76.226771162173||-76.226771162173|-76.226771162173|-76.226771162173|-76.226771162173|-76.226771162173|-76.226771162173|-76.226771162173|-77.104188705176|-77.116325988471|-77.565639325976|-79.507931838433|-79.601588286735|-80.405655584708|-80.776840115007|-81.638713307311|-82.399126100462|-83.220586469945|-83.220586469945|-83.220586469945|-83.220586469945|-83.220586469945|-83.220586469945|-83.220586469945|-83.220586469945|-83.220586469945|-83.220586469945|-83.220586469945|-83.220586469945|-83.220586469945|-83.220586469945|-83.220586469945|-83.220586469945|-83.220586469945|-83.220586469945|-83.220586469945|-83.220586469945|-83.584384329142|-83.584384329142|-83.584384329142|-83.584384329142|-83.584384329142|-83.584384329142|-83.584384329142||-83.685506880523|-83.685506880523|-83.685506880523|-83.685506880523|-83.685506880523|-84.204033812153|-84.858374021967|76.417509518443|76.417509518443|76.417509518443||76.417509518443|76.417509518443|76.417509518443|76.417509518443|76.417509518443|76.417509518443|76.417509518443|73.920848063162|70.98554142706|70.268678791635|70.268678791635|-74.346465020349|-74.346465020349|-74.346465020349||-74.346465020349|-74.346465020349|-74.346465020349|-74.783294789184|-75.42076826315|-75.42076826315|-75.913450223792|-75.913450223792|-75.913450223792|-75.913450223792|-76.250445063812|-76.250445063812|-76.250445063812|-76.250445063812|-76.250445063812|-76.250445063812|-76.250445063812|-76.250445063812|-76.250445063812|-76.250445063812|-76.250445063812|-76.250445063812|-76.250445063812|-76.808053210822|-77.926918581853|-77.926918581853|-77.926918581853|-77.926918581853|-77.926918581853|-77.926918581853|-77.926918581853|-77.926918581853|-77.926918581853|-77.926918581853|-77.926918581853||-77.926918581853|-77.926918581853|-77.926918581853|-77.926918581853|-77.926918581853|-77.926918581853|-77.926918581853|-77.926918581853|-77.926918581853|-77.926918581853|-78.574358387932|-78.965396479484|-79.413979587874|-79.413979587874|73.142366233875|73.142366233875|73.142366233875|73.142366233875|73.142366233875|73.142366233875|73.142366233875|73.142366233875|73.142366233875|73.142366233875|73.142366233875|73.142366233875|73.142366233875|73.142366233875|73.142366233875|73.142366233875|73.142366233875
02035|1175510|/equities/omega-therapeutics|R2000GROWTH/R2000VALUE|-4.6741542046969|-4.6741542046969|-4.6741542046969|-4.6741542046969|-4.6741542046969|-4.7257269031146|-4.8517188105692|-5.0115549751966|-5.0115549751966|-5.0115549751966|-5.0115549751966|-5.0115549751966|-5.0115549751966|-5.0245450113106|-5.0245450113106|-5.0254943474451|-5.317216116446|-5.3796845213768|-5.6369546627549||-5.6369546627549|-5.6369546627549|-5.6369546627549|-5.6369546627549|4.2628333065534|4.2628333065534|4.2628333065534|2.3602172164753|2.3602172164753||2.3602172164753|2.3602172164753|2.3602172164753|2.0046858951598||1.9605000613587|1.9605000613587|1.9605000613587|1.9605000613587|1.9605000613587|1.9605000613587|1.9605000613587|1.9033334121061|1.8114870637603|1.6797355777629|1.6338640281947|1.6338640281947|1.6338640281947|1.6338640281947|1.6338640281947|1.6338640281947|1.4087377267183|1.3489135620683|1.3489135620683|1.3489135620683|1.3489135620683||1.3489135620683|1.3489135620683|1.3489135620683|1.3260151343974|-2.0781902526174|-2.0781902526174|-2.0781902526174|-2.0781902526174|-2.0781902526174|-2.0781902526174|-2.0781902526174|-2.0781902526174|-2.0781902526174|-2.0781902526174|-2.0781902526174|-2.0781902526174|-2.105766975698|-2.3147410947053|-2.3325815083029|-2.3325815083029|-2.3477132391867|-2.3477132391867|-2.3477132391867|-2.3893925097184|-2.4865583078284|-2.5900647260766|-2.7085608285909|-2.7685564736796|-2.8122464082968|-2.8122464082968|-2.8122464082968|-2.8122464082968|-2.8122464082968|-2.8122464082968|-2.8122464082968|-2.8122464082968|-2.8924959392826|-3.1949955392193|-3.4038839128626|-3.4215098914187|-3.5235054555514|-3.9127615494837|-4.0518213523744|-4.0518213523744|-4.0518213523744|-4.1371571680791|-4.1371571680791|-4.2384545545682|-4.2384545545682|-4.2384545545682|-4.2384545545682|-4.2384545545682|-4.2460606474463|-4.4925674883065|-4.5415346484508|-4.5415346484508|-4.5415346484508||-4.5415346484508|-4.5415346484508|-4.5415346484508|-4.5415346484508|-4.5415346484508|-4.5415346484508|-4.5415346484508|-4.5415346484508|-4.5415346484508|-4.5910972363083|-4.5910972363083|-4.604588161979|-4.604588161979|-4.604588161979|-4.9209313647326|-4.9816403671963|-5.2740227430907|-5.6064530180392|-5.8504865220848|-6.2863741242955|-6.370749843185|-6.370749843185|-6.370749843185|-6.370749843185|-6.370749843185|-6.370749843185|-6.370749843185|-6.4195347627783|-6.4195347627783|-6.4195347627783|-6.4195347627783|-6.4195347627783|-6.4195347627783|-6.4195347627783|-6.4195347627783|-6.4195347627783|-6.4195347627783|-6.4195347627783|-6.4195347627783|-6.6581220716|-6.68426179515|-6.68426179515|-7.1472354423853||-7.3973284575511|-7.8494592875429|-7.9211825761738|-8.0083362430933|-8.2531512943244|-8.7393348975685|-9.1901052228349|-9.1901052228349|-9.4703945309737|-9.7698828545786||-9.89098110106|-9.9417794532653|-9.9417794532653|-9.9417794532653|-9.9417794532653|-9.9417794532653|-9.9417794532653|-9.9417794532653|-9.9417794532653|-9.9417794532653|-9.9417794532653|-9.9417794532653|7.3020365002986|7.3020365002986||7.3020365002986|7.3020365002986|7.3020365002986|7.3020365002986|6.7761518428984|6.4873912014633|6.4388843937686|6.4388843937686|6.4388843937686|6.4388843937686|6.4388843937686|6.4388843937686|6.4388843937686|6.4388843937686|6.4388843937686|6.430780266898|6.430780266898|6.430780266898|6.430780266898|6.430780266898|6.430780266898|6.430780266898|6.430780266898|6.430780266898|6.430780266898|6.430780266898|6.430780266898|6.2719775296771|5.9921972064534|5.4664356501885|5.4664356501885|5.4664356501885|-8.14823026999|-8.14823026999|-8.14823026999||-8.14823026999|-8.14823026999|-8.14823026999|-8.3466446967496|-8.4671049748939|6.1110170465295|6.1110170465295|6.1110170465295|6.1110170465295|6.1110170465295|6.1110170465295|6.1110170465295|6.1110170465295|6.1110170465295|6.1110170465295|5.2700190391347|-7.6215683216662|-7.6215683216662|-7.6215683216662|-7.6215683216662|-7.6215683216662|-7.6215683216662|-7.6215683216662|-7.6215683216662|-7.6215683216662|-7.6215683216662|-7.6215683216662|-7.6215683216662|-7.6215683216662|-7.6215683216662|-7.7759689204713
02036|17154|/equities/southern-first|R2000GROWTH/R2000VALUE|-36.83650761777|-36.83650761777|-36.83650761777|-37.636120702755|-38.504301815046|-39.452028284083|35.694068349637|35.694068349637|35.694068349637|35.468876959259|35.395588070001|35.395588070001|35.028570340569|34.876747315123|34.449143702086|34.449143702086|34.449143702086|34.449143702086|34.449143702086||34.449143702086|34.449143702086|34.449143702086|34.109928915893|34.109928915893|33.683577388286|33.683577388286|33.683577388286|33.218593607223||33.218593607223|33.218593607223|32.597506216142|32.018616441194||31.575232244275|31.575232244275|31.575232244275|31.575232244275|31.575232244275|31.37021311206|30.966903457845|29.942115953459|29.78179706787|29.708108416916|29.145677133535|28.714085097815|28.613428428995|28.574414707144|28.243703922651|27.604671461739|27.255952437912|27.255952437912|27.2089382175|27.2089382175|27.2089382175||27.2089382175|27.2089382175|27.2089382175|27.2089382175|27.2089382175|27.2089382175|26.3404864209|26.101913894388|26.101913894388|26.101913894388|26.101913894388|26.101913894388|26.101913894388|25.57934863167|-28.130849947925|-28.130849947925|-28.130849947925|-28.130849947925|-28.130849947925|-28.130849947925|-28.130849947925|-28.130849947925|-28.130849947925|-28.130849947925|-28.130849947925|-28.130849947925|-28.130849947925|-28.130849947925|-28.130849947925|-28.130849947925|-28.130849947925|-28.130849947925|-28.130849947925|-28.130849947925|-28.130849947925|-28.130849947925|-28.130849947925|-28.130849947925|-28.130849947925|-28.130849947925|-28.130849947925|-28.396500073534|-28.553889339347|-28.611543409449|-28.987565155848|-28.987565155848|-28.987565155848|27.215527745219|27.215527745219|27.215527745219|27.215527745219|27.215527745219|27.215527745219|27.215527745219|27.215527745219|27.215527745219|27.215527745219||27.215527745219|27.215527745219|27.215527745219|27.215527745219|27.215527745219|27.215527745219|27.215527745219|27.215527745219|27.215527745219|27.215527745219|27.215527745219|27.215527745219|27.215527745219|27.215527745219|27.215527745219|27.215527745219|27.215527745219|27.215527745219|27.215527745219|27.215527745219|27.215527745219|26.776420191628|26.589574300843|26.589574300843|26.589574300843|26.293415453255|25.988959491767|25.988959491767|25.492456528039|25.492456528039|25.343833789525|25.343833789525|24.976204617485|23.894116330659|23.254798790383|23.254798790383|23.254798790383|23.254798790383|23.254798790383|23.254798790383|23.254798790383|23.254798790383|23.254798790383||23.254798790383|23.254798790383|23.254798790383|23.254798790383|23.254798790383|23.254798790383|23.254798790383|23.254798790383|23.254798790383|23.254798790383||23.254798790383|23.254798790383|23.254798790383|23.140230520248|23.140230520248|23.140230520248|23.140230520248|23.140230520248|22.016923224131|-25.891528160305|-25.891528160305|-25.891528160305|-25.891528160305|-25.891528160305||-25.891528160305|-25.891528160305|-25.891528160305|-25.891528160305|-25.891528160305|-25.891528160305|-25.891528160305|-25.891528160305|-25.891528160305|-25.891528160305|-25.891528160305|-25.936771774602|-25.936771774602|-25.936771774602|-25.936771774602|-25.936771774602|-25.936771774602|-27.649468210353|-28.99940954647|-30.041075004706|-30.041075004706|-30.041075004706|-30.041075004706|-31.24063795316|-32.015799148433|-32.015799148433|-32.391532376466|-32.446893460292|-32.446893460292|-32.964880685827|-33.663062658194|-33.663062658194|-33.663062658194|-33.679468159981|-33.679468159981||-33.679468159981|-34.040442154482|-34.252712962445|-34.624682158692|-35.022978908997|-36.078801087368|-36.078801087368|-36.237911529159|-36.237911529159|-36.237911529159|-36.964790894826|-37.137172156509|-37.137172156509|-37.137172156509|-37.253294255584|-37.253294255584|-37.253294255584|-37.624166570603|-38.174719371729|-39.903847948636|-41.012364352109|-41.155756494589|-41.155756494589|-41.485654103667|-41.485654103667|-41.485654103667|-41.862393312886|-42.061714970954|-42.061714970954|-42.061714970954|-42.143432021017
02037|1011772|/equities/cars-com-inc|R2000GROWTH/R2000VALUE|16.976635862231|16.940706916253|16.894946234217|16.894946234217|16.816224868954|16.816224868954|16.816224868954|16.816224868954|16.816224868954|16.816224868954|-18.362251863902|-18.362251863902|-18.362251863902|-18.362251863902|-18.362251863902|-18.362251863902|-18.362251863902|-18.362251863902|-18.371367783486||-18.800192300564|-18.800192300564|-18.800192300564|-18.800192300564|-18.829773798997|-18.829773798997|-19.201971362493|-19.561078838133|18.18253879137||18.18253879137|18.18253879137|18.18253879137|18.18253879137||18.18253879137|18.18253879137|18.18253879137|17.98274451463|17.98274451463|17.98274451463|17.98274451463|17.98274451463|17.98274451463|17.98274451463|17.98274451463|17.98274451463|17.98274451463|17.98274451463|17.98274451463|17.98274451463|17.98274451463|17.98274451463|17.98274451463|17.98274451463|17.98274451463||17.98274451463|17.98274451463|17.98274451463|17.98274451463|17.98274451463|17.98274451463|17.678604244839|17.071781608408|16.958090752303|16.904433390167|16.904433390167|16.628258542514|16.301121319108|15.872356720294|15.205485577413|-16.365760755728|-16.647511959286|-16.741680569353|-16.871033239036|-17.061426586209|-17.283251597151|-17.597655969472|-17.597655969472|-17.626284075679|-17.675740452622|-17.675740452622|-17.675740452622|-17.675740452622|-17.675740452622|-17.935266622807|-18.088150635805|-18.088150635805|-18.088150635805|-18.088150635805|-18.088150635805|-18.088150635805|-18.088150635805|-18.315351563002|-18.315351563002|-18.315351563002|-18.315351563002|-18.315351563002|-18.56150243603|-18.830557588326|-18.868374314962|-18.868374314962|-18.868374314962|-18.868374314962|-19.515322552703|-19.515322552703|-19.515322552703|-19.623135101554|-19.794594883651|-19.921216884951|-20.090241237592|-20.190702267344|-20.190702267344||-20.190702267344|-20.190702267344|-20.244112778433|-20.267348078366|-20.503120865395|-20.503120865395|-20.503120865395|-20.503120865395|-20.503120865395|-20.503120865395|-20.503120865395|-20.880690431121|-21.394655915899|-21.640728125752|-21.891920338937|-22.312133642113|-22.837093401922|-22.868336272971|-22.868336272971|-22.868336272971|-22.868336272971|20.797462693067|20.797462693067|20.797462693067|20.76098064936|20.574978452665|20.09803232191|19.786146948051|19.689329912609|19.667589190212|19.567877030601|19.520262003198|19.185448698624|19.185448698624|19.185448698624|19.185448698624|19.185448698624|19.008831823782|18.674812993425|18.217503027803|17.969734796832|17.969734796832|17.969734796832||17.969734796832|17.969734796832|17.573593917765|17.352276712963|-19.242393218337|-19.242393218337|-19.242393218337|-19.242393218337|-19.242393218337|-19.242393218337||-19.242393218337|-19.242393218337|-19.242393218337|-19.242393218337|-19.242393218337|-19.242393218337|-19.242393218337|-19.242393218337|-19.242393218337|-19.242393218337|-19.242393218337|-19.242393218337|-19.242393218337|-19.536547460885||-19.576720439429|-19.644826383973|-19.644826383973|-19.644826383973|-19.644826383973|-19.644826383973|-19.644826383973|-19.644826383973|-19.644826383973|-19.644826383973|-19.644826383973|-19.644826383973|-19.644826383973|-19.644826383973|-19.644826383973|-19.644826383973|-19.644826383973|18.296253795126|18.296253795126|18.296253795126|18.238904037544|18.238904037544|18.238904037544|18.238904037544|18.238904037544|18.238904037544|18.238904037544|18.238904037544|18.238904037544|18.163091471251|18.163091471251|18.127323259309|18.009492147185|17.823679858024|17.635489375586||17.635489375586|17.635489375586|17.635489375586|17.489553954859|17.489553954859|17.113949593195|-18.574708956621|-18.574708956621|-18.574708956621|-18.574708956621|-18.574708956621|-18.574708956621|-18.574708956621|-18.574708956621|-18.574708956621|-18.574708956621|-18.574708956621|-18.636852957758|-18.636852957758|-18.872615101108|-19.31623909448|17.256189523306|17.256189523306|17.256189523306|17.256189523306|17.256189523306|17.256189523306|17.256189523306|17.256189523306|17.256189523306|17.256189523306
02038|17272|/equities/sterling-construc|R2000GROWTH/R2000VALUE|74.837787443057|72.791365947607|-80.962031809509|-80.962031809509|-80.962031809509|-80.962031809509|-80.962031809509|-80.962031809509|-80.962031809509|-80.962031809509|-80.962031809509|-80.962031809509|-80.962031809509|-82.909480907321|-85.037130299174|-85.037130299174|-85.045149740329|-85.045149740329|-85.045149740329||-85.045149740329|-85.045149740329|-85.045149740329|-85.045149740329|-86.698316504283|-86.705128062348|-88.154031502517|-90.949986920657|81.282692707367||81.282692707367|81.282692707367|80.163541993374|77.901439464616||76.879372690041|74.694307007082|74.376450076907|72.942188809546|70.898761508897|70.13147073105|68.879134976368|68.007301581679|65.466778928238|63.781192336036|62.394656218371|-69.382513871704|-69.382513871704|-69.382513871704|-69.382513871704|-69.382513871704|-69.382513871704|-69.613069391818|-70.756188764143|-71.849659166919|-72.498412885254||-72.722230476345|-72.889725095923|-73.975803144436|-74.436421404911|-74.436421404911|-74.436421404911|-74.436421404911|-74.436421404911|-74.436421404911|-74.436421404911|-74.436421404911|-74.436421404911|-79.131205926672|-79.131205926672|-79.131205926672|-79.131205926672|-79.131205926672|-79.131205926672|-79.131205926672|-79.459950537963|-80.905996382947|-80.905996382947|-80.905996382947|-80.905996382947|70.210276903452|70.210276903452|70.210276903452|70.210276903452|70.210276903452|70.210276903452|69.993553706608|-78.053666816925|-78.053666816925|-78.053666816925|-78.053666816925|-78.053666816925|-78.053666816925|-78.053666816925|-78.053666816925|-78.053666816925|-78.053666816925|-78.053666816925|-78.799004703362|-78.799004703362|-80.061340709085|-81.639442544679|-81.639442544679|-81.639442544679|-81.639442544679|-82.838544321833|-83.053658645217|75.728939553298|75.728939553298|75.728939553298|75.728939553298|75.728939553298|75.728939553298||75.728939553298|74.64297340643|74.64297340643|74.64297340643|74.64297340643|74.64297340643|74.64297340643|74.64297340643|74.64297340643|74.64297340643|74.64297340643|74.64297340643|74.64297340643|74.64297340643|73.953380587802|73.953380587802|72.093199415456|69.706057940866|64.946727552839|57.896623721406|57.896623721406|57.896623721406|57.896623721406|57.715027613424|55.234313680282|55.234313680282|55.234313680282|55.234313680282|55.234313680282|55.234313680282|55.234313680282|55.234313680282|55.234313680282|55.234313680282|54.567571111907|53.782299090744|53.737940880694|53.737940880694|53.737940880694|53.737940880694|53.737940880694|53.737940880694|53.737940880694||52.516044931321|51.534211614296|50.152035053753|49.197814208692|48.798821848582|48.798821848582|48.798821848582|48.798821848582|48.798821848582|48.798821848582||48.798821848582|48.798821848582|48.798821848582|48.798821848582|48.587710484985|48.587710484985|47.87856579834|47.851185491944|45.694599234687|44.3820776273|43.769512140645|43.769512140645|43.769512140645|43.769512140645||42.612794624317|42.161991687338|41.511936818804|40.75090202937|40.310445834635|39.916882887415|39.26098059607|38.840122847562|38.793545446284|38.793545446284|38.639617400575|38.352199313582|38.352199313582|37.452999059294|37.418888242084|37.168111452293|37.168111452293|37.168111452293|34.574986904851|-38.611305557575|-38.611305557575|-38.611305557575|-38.611305557575|-38.611305557575|-38.611305557575|-38.611305557575|-38.611305557575|-38.611305557575|-38.611305557575|-38.611305557575|-38.611305557575|-38.611305557575|-38.611305557575|-38.611305557575|-38.611305557575||-38.611305557575|-38.814726020325|-40.801695878229|-41.221409876799|-41.221409876799|-41.392206383037|-41.392206383037|-41.392206383037|-41.392206383037|-41.392206383037|-42.003317860643|-42.003317860643|-42.003317860643|-42.003317860643|-42.003317860643|37.469551482499|37.469551482499|37.469551482499|37.469551482499|37.469551482499|37.469551482499|37.469551482499|37.123391697474|36.41808224027|36.41808224027|36.048858222085|35.272725963688|35.272725963688|34.478028721386|34.295309142641|34.295309142641
02039|1163492|/equities/fathom-holdings-inc|R2000GROWTH|-3.0855998630209|-3.0855998630209|-3.0855998630209|-3.0855998630209|-3.0855998630209|-3.0855998630209|-3.0855998630209|-3.0855998630209|-3.1684442090638|-3.2706825785778|-3.4932027848718|2.7593826068084|2.7593826068084|2.7593826068084|2.7593826068084|2.7593826068084|2.7593826068084|2.7593826068084|2.7593826068084||2.7593826068084|2.7593826068084|2.7593826068084|2.7593826068084|2.7593826068084|2.7593826068084|2.7593826068084|2.7272212984539|2.7272212984539||2.7272212984539|2.7272212984539|2.7272212984539|2.7272212984539||2.5285682715801|2.5285682715801|2.5285682715801|2.1194703885613|-3.2598021920366|-3.2598021920366|-3.2598021920366|-3.2598021920366|-3.2598021920366|-3.3255841241259|-3.3255841241259|-3.4403915182037|-3.4403915182037|-3.4983737882952|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201||-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.6207097662201|-3.813010932418|-3.9177899641155|-3.9861937298155|-3.9861937298155|-4.0918818859895|-4.1448109405816|-4.1448109405816|-4.3314566896558|-4.4671741112736|-4.4919544498453|-4.4919544498453|-4.5985604569128|-4.7534080710444|-4.7534080710444|-4.7948977645274|-4.8429603115566|-4.8429603115566|-5.0155114880146|-5.056086929157|-5.056086929157|-5.056086929157|-5.2063078963256|-5.2124977733797|-5.3328474788871|-5.3990865554593|-5.3990865554593|-5.6532074970428|-5.7896193975016|-5.8954661680377|-6.0380250863505|-6.0380250863505|-6.0380250863505|-6.0380250863505|-6.1729636403603|-6.1729636403603|-6.4328708618529|-6.7848563160772|-6.9607647925093|-6.9607647925093|-7.3502941693945|-7.5177705658418||-7.5177705658418|-7.5614117133332|-7.6449020160252|-7.672668908814|-7.7399766961506|-7.7627962209307|-7.8648180274525|-8.0624694891596|-8.0624694891596|-8.0624694891596|-8.0624694891596|-8.0624694891596|-8.0624694891596|-8.0624694891596|-8.0624694891596|-8.0624694891596|-8.0624694891596|-8.0624694891596|-8.1286841095301|-8.1286841095301|7.0213671982241|7.0213671982241|7.0213671982241|7.0213671982241|7.0213671982241|6.8076304395941|6.6062559772363|6.4697291507578|6.4526807385968|6.4526807385968|6.4526807385968|6.4526807385968|6.4526807385968|6.4526807385968|6.4526807385968|6.4526807385968|6.4526807385968|6.4526807385968|6.4526807385968|6.4526807385968|6.2335342917494|6.0800722198138|6.0800722198138||6.0800722198138|6.0673901229742|6.0673901229742|6.0673901229742|5.7815279595987|5.6014754896844|5.5972502050019|5.5972502050019|5.5972502050019|5.5972502050019||5.5972502050019|5.5972502050019|5.5972502050019|5.5972502050019|5.5648832567946|5.5648832567946|5.4765367782134|5.3067286436474|5.3067286436474|5.3067286436474|5.2130539621154|5.1792267655046|4.8533074695436|4.8433064135437||4.8433064135437|4.8433064135437|4.8433064135437|4.7903404139286|4.6564893615252|4.5098958666277|4.5098958666277|4.5098958666277|4.4062175149335|4.1371862220117|3.9661917391319|3.9661917391319|3.9419465001975|-5.7088753637229|-5.7088753637229|-5.7088753637229|-5.7088753637229|-5.7424541362645|-5.7424541362645|-5.7424541362645|-5.7424541362645|-5.7424541362645|-5.7424541362645|-5.7860601090195|4.0259658446356|4.0259658446356|4.0259658446356|4.0259658446356|4.0259658446356|4.0259658446356|4.0259658446356|3.8216063303466|3.5555071877898|3.4229466437699|3.3737134119268||3.3737134119268|3.3737134119268|3.3737134119268|3.3737134119268|3.3737134119268|3.3737134119268|3.3737134119268|3.3737134119268|3.3737134119268|3.2395498682353|3.2395498682353|3.2395498682353|3.2395498682353|3.2395498682353|3.2395498682353|3.2395498682353|-4.913574802627|-4.913574802627|-4.913574802627|-4.913574802627|-5.1308886207362|-5.5131985917378|-5.5805983824519|-5.8334425602785|-5.9249362851106|-6.046879228058|-6.2362879206765|-6.5263197609703|-6.7464665780377|-6.7613165685071|-6.7613165685071
02040|1171270|/equities/joann|R2000GROWTH|0.44222611090799|-0.5389079743141|-0.5389079743141|-0.5389079743141|-0.5389079743141|-0.5389079743141|-0.5389079743141|-0.5389079743141|-0.5389079743141|-0.5389079743141|-0.5389079743141|-0.54541908629669|-0.5553382615809|-0.5553382615809|-0.5553382615809|-0.5553382615809|-0.56232079152314|-0.56757842869724|-0.58509823979234||-0.59874228472284|-0.61794120166889|-0.62793465724908|-0.63289350791467|-0.63456279286292|-0.64908642347816|-0.65221825270922|-0.65789539845025|-0.65789539845025||-0.65789539845025|-0.69171710015707|-0.71179678044246|-0.73311311891262||-0.74848125699035|-0.77060693969187|-0.77434104868502|-0.78492419696006|-0.78492419696006|-0.78492419696006|-0.78492419696006|-0.78492419696006|-0.80698246068593|-0.82912499382359|-0.85820552457552|-0.87406726401361|-0.9221469387005|-1.0273354996785|0.60584943608613|0.48488272578816|-0.62788705089344|-0.62788705089344|-0.62788705089344|-0.62788705089344|-0.62788705089344||-0.62788705089344|-0.62788705089344|-0.62788705089344|-0.62788705089344|-0.62788705089344|-0.62788705089344|-0.62788705089344|-0.63579672584548|-0.66505747878568|-0.68269160383296|-0.70139624667777|-0.70208472060509|-0.70231639894454|0.49665601084835|0.49665601084835|0.49665601084835|0.49665601084835|0.49665601084835|0.49665601084835|0.49665601084835|0.49665601084835|0.49665601084835|0.49665601084835|0.49665601084835|0.49665601084835|0.49665601084835|0.49665601084835|0.49665601084835|0.49665601084835|0.49665601084835|0.49665601084835|-0.80307972860879|-0.80307972860879|-0.80307972860879|-0.80307972860879|-0.84616637045086|-0.89046264482804|-0.93574184061496|-0.95702426501345|-0.96793806959337|-0.99321450910244|-1.0177994869514|-1.0817660912721|-1.1376229882774|-1.1376229882774|-1.1376229882774|-1.1376229882774|-1.1748555409979|-1.1748555409979|-1.1826531147602|-1.1826531147602|-1.2067699725413|-1.2067699725413|-1.2067699725413|-1.2840554973575|0.96546045144117|0.96546045144117||0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.96546045144117|0.95816652971744|0.95816652971744|0.95816652971744|0.91760978063165|0.91760978063165|0.91760978063165|0.91760978063165|0.91760978063165|0.89318217550693|0.89318217550693|0.89318217550693|0.88948414913149|0.88948414913149|0.84083473377428|0.84083473377428|0.83720341426602|0.83720341426602|0.77272596074996|-1.1076076831937|-1.1076076831937|-1.1076076831937|-1.1076076831937|-1.1076076831937||-1.1076076831937|-1.1076076831937|-1.1076076831937|-1.1076076831937|-1.1495640605158|-1.1995156472995|-1.2478618562303|-1.2933353616222|-1.3459281737523|-1.3481288398594||-1.3481288398594|-1.3481288398594|-1.4067210251854|-1.4213566178267|-1.4501129581073|-1.5304366166436|-1.5715962444238|-1.6228847740417|-1.8082052533632|-1.8267348767805|-1.8267348767805|-1.8585943382634|-1.8905980100913|-1.8905980100913||-1.9249533139648|-1.9986814352077|-2.0179401786296|-2.0179401786296|-2.0179401786296|-2.0573946934241|1.6135242025776|1.6135242025776|1.6135242025776|1.6135242025776|1.6135242025776|1.6135242025776|1.6135242025776|1.6135242025776|1.5916935449092|-1.9681775310527|-1.9681775310527|-1.9681775310527|-1.9681775310527|-1.9681775310527|-1.9681775310527|-1.9681775310527|-1.9681775310527|-1.9681775310527|-1.9681775310527|-1.9681775310527|-1.9681775310527|-1.9681775310527|-1.9681775310527|-1.9681775310527|-2.0124194400058|-2.0126882743554|-2.058526440594|-2.058526440594|-2.058526440594||-2.058526440594|-2.058526440594|-2.0656404121423|-2.1832671544843|-2.2202968621578|-2.2625520719782|-2.3097800561339|-2.398089012454|-2.4437322053093|-2.6169968416049|-2.6888633226635|-2.711464693732|-2.7444941761172|-2.8161045580083|-2.8384494813475|-2.8621660638952|-2.8781678333441|-2.9083643240575|-3.0053157191414|-3.2861287042982|-3.4512540682032|-3.7502823255541|-3.9830915289987|-4.0620018513427|-4.0620018513427|-4.0620018513427|-4.1986865883189|-4.1986865883189|-4.1986865883189|-4.1986865883189|-4.3096517859916
02041|40982|/equities/customers-bancorp-inc|R2000GROWTH/R2000VALUE|-56.408018587192|-56.408018587192|-56.408018587192|-56.481671149795|-56.481671149795|-56.481671149795|-56.481671149795|-56.481671149795|-56.481671149795|-56.481671149795|-56.481671149795|-56.481671149795|-56.481671149795|-56.481671149795|-56.481671149795|-56.481671149795|-56.481671149795|-56.481671149795|-57.261727475318||-57.261727475318|-57.261727475318|-57.261727475318|-57.261727475318|-57.801998525972|-57.801998525972|-58.959998455439|-60.146666569615|53.623153564992||53.623153564992|53.623153564992|52.701725082996|51.216806921034||50.454229920737|50.200253820263|50.200253820263|49.006949477552|47.842345338249|47.842345338249|47.667885150273|44.699232249083|44.34676885583|44.34676885583|44.295850337478|44.295850337478|44.295850337478|43.534833445518|43.21703753468|41.555595980712|41.158995322197|41.089439475767|40.694084504888|40.694084504888|40.694084504888||40.694084504888|40.694084504888|40.694084504888|39.841759526779|39.672295014125|39.672295014125|39.250289510866|39.110167692876|39.110167692876|39.110167692876|39.110167692876|39.110167692876|39.110167692876|38.833524702629|36.41480424519|35.355781244092|35.355781244092|35.355781244092|33.618091661459|-35.394109463854|-35.394109463854|-35.394109463854|-35.394109463854|-35.394109463854|-35.394109463854|-35.394109463854|-35.394109463854|-35.394109463854|-35.394109463854|-35.394109463854|-35.394109463854|-35.394109463854|-35.394109463854|-35.394109463854|-35.394109463854|-35.394109463854|-35.394109463854|-35.394109463854|-35.394109463854|-35.394109463854|-35.394109463854|-35.545119312254|-35.626799613069|-35.752809066624|-35.752809066624|-36.872565502426|-37.039237175275|-37.584154086962|-37.944756676488|-37.944756676488|-37.944756676488|-38.444536704568|-38.444536704568|-38.444536704568|-38.444536704568|-38.444536704568|-38.444536704568||-38.444536704568|-38.444536704568|-38.444536704568|-38.444536704568|-38.444536704568|-38.444536704568|-38.767854124858|-38.767854124858|-38.807335542919|-39.537041001057|-39.920044903993|-40.558383523357|-41.200703474032|-41.62744675317|-42.080496901037|37.724391322005|37.724391322005|37.724391322005|37.724391322005|37.724391322005|37.724391322005|37.724391322005|37.724391322005|37.724391322005|37.724391322005|37.724391322005|37.525988848859|36.912153967943|36.557615236801|35.931794648217|35.252037457869|35.252037457869|35.252037457869|33.806235026701|32.199727905441|32.023676093038|32.023676093038|31.124085090355|29.414638569836|28.270532028415|27.775033518714|26.51659064506|26.51659064506||26.51659064506|26.51659064506|26.51659064506|24.940378880219|24.67334026302|24.67334026302|24.67334026302|24.67334026302|24.67334026302|24.67334026302||24.67334026302|23.291643287935|23.291643287935|23.291643287935|23.291643287935|23.291643287935|23.291643287935|22.802936715328|21.307152503555|20.435990420174|20.435990420174|19.919439275013|19.919439275013|19.919439275013||19.59782701953|19.59782701953|19.59782701953|19.59782701953|18.208417749226|17.900464852452|17.633294458522|16.625881799209|-21.078872074332|-21.078872074332|-21.078872074332|-21.163216011547|-21.163216011547|-21.163216011547|-21.163216011547|-21.163216011547|-21.163216011547|-22.805239987399|17.761782612131|17.761782612131|17.761782612131|-21.48193481316|-21.48193481316|-21.617990147503|-21.617990147503|-21.617990147503|-21.617990147503|-21.617990147503|-21.617990147503|-21.697767720655|-21.849590829309|-21.849590829309|-21.849590829309|-21.98196436262|-21.98196436262||-22.038597287659|-22.038597287659|-22.500136827175|-22.500136827175|-22.500136827175|-22.500136827175|-22.500136827175|-22.500136827175|-22.500136827175|-22.500136827175|-22.500136827175|-22.500136827175|-22.500136827175|-22.500136827175|-22.500136827175|-22.500136827175|-22.500136827175|-22.500136827175|-22.500136827175|-27.742374074398|-30.765971753264|-31.658857130634|-32.363173775791|-32.626026038065|-32.626026038065|-32.626026038065|-32.626026038065|-32.626026038065|-32.626026038065|-32.626026038065|-32.626026038065
02042|1052401|/equities/livexlive-media|R2000GROWTH|1.2602705099437|1.2602705099437|1.2602705099437|1.2602705099437|1.1858560816285|1.1431582378203|1.1431582378203|1.1431582378203|1.1431582378203|1.1357313909856|1.1202571236124|1.1082804238637|1.1082804238637|1.0734326059239|1.0734326059239|1.0644283521264|1.0644283521264|1.0644283521264|1.0644283521264||1.0644283521264|1.0644283521264|1.0644283521264|1.0644283521264|1.0644283521264|1.0644283521264|1.0644283521264|1.0644283521264|1.0644283521264||1.0644283521264|0.99547599952413|-1.2114569003904|-1.2114569003904||-1.2114569003904|-1.2114569003904|-1.2114569003904|-1.2114569003904|-1.2114569003904|-1.2114569003904|-1.2114569003904|-1.2114569003904|-1.2114569003904|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688||-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2282104841688|-1.2896894339962|-1.3227660263295|-1.3693400118875|-1.4297889012018|-1.4662099103044|-1.4707887282979|-1.5150430987291|-1.5411589818986|-1.6659873731204|-1.6659873731204|-1.6659873731204|-1.6659873731204|-1.6659873731204|-1.6659873731204|-1.8119304519304|-1.9688616308248|-2.1118724172837|-2.1118724172837|-2.2554138308903|1.6437808566105||1.6437808566105|1.6437808566105|1.4635009161644|-1.9436040972196|-1.9436040972196|-1.9436040972196|-1.9436040972196|-1.9436040972196|-1.9436040972196|-1.9436040972196|-1.9436040972196|-1.9436040972196|-1.9436040972196|-1.9436040972196|-1.9436040972196|-1.9436040972196|-1.9436040972196|-1.9436040972196|1.5950185853443|1.5950185853443|1.5950185853443|1.5950185853443|1.5950185853443|1.5950185853443|1.5944150905037|1.5529556848632|1.4584730110816|1.4262555019653|1.4262555019653|1.4262555019653|1.4262555019653|1.4262555019653|1.4262555019653|1.4262555019653|1.4262555019653|1.4262555019653|1.4262555019653|1.3741727953262|1.3396363727591|1.3260050633331|1.3260050633331|1.3260050633331|1.3260050633331||1.3233389632326|1.3120433044017|1.2322704142531|1.194189317381|1.1812831319845|1.1812831319845|1.1471099508038|1.1471099508038|1.1471099508038|1.0945666578336||-1.5388601323138|-1.5388601323138|-1.5388601323138|-1.5388601323138|-1.5388601323138|-1.5388601323138|-1.5388601323138|-1.5388601323138|-1.5388601323138|-1.5388601323138|-1.5388601323138|-1.5388601323138|-1.5388601323138|-1.5718451527915||-1.5718451527915|-1.5718451527915|1.2130968621486|1.2130968621486|1.2130968621486|1.2130968621486|1.2130968621486|1.19074293969|1.19074293969|1.19074293969|1.19074293969|1.19074293969|1.19074293969|1.19074293969|1.19074293969|1.19074293969|1.19074293969|1.19074293969|1.19074293969|1.19074293969|1.0808255672226|1.0588060269249|1.0588060269249|1.0588060269249|1.0588060269249|1.0588060269249|1.0588060269249|1.0588060269249|1.0588060269249|1.0408956021614|1.0032173693784|0.9905152299532|0.9905152299532|0.9675891574366|0.91772120486179||-1.2856172802058|-1.2856172802058|-1.2856172802058|-1.2856172802058|-1.2856172802058|-1.2856172802058|-1.2856172802058|-1.2856172802058|-1.2856172802058|-1.2856172802058|-1.2856172802058|-1.2856172802058|-1.2856172802058|-1.2856172802058|-1.2856172802058|-1.2856172802058|-1.2856172802058|-1.3646509999364|-1.3646509999364|0.93997221675041|0.93997221675041|0.93997221675041|0.93997221675041|0.8966357783755|0.85237311172047|0.84748850444467|0.84748850444467|0.84748850444467|0.84748850444467|0.84748850444467|0.84748850444467
02043|949621|/equities/kempharm-inc|R2000GROWTH/R2000VALUE|5.5787843135278|5.5787843135278|5.5787843135278|5.5787843135278|5.5787843135278|5.5787843135278|5.5787843135278|5.5787843135278|5.5787843135278|5.5787843135278|5.5787843135278|5.5787843135278|5.5787843135278|5.5787843135278|5.5787843135278|5.5787843135278|5.5787843135278|5.5787843135278|5.5787843135278||5.5787843135278|5.5787843135278|5.5787843135278|5.5787843135278|5.5787843135278|5.5787843135278|5.5787843135278|5.5787843135278|5.5787843135278||5.1639270680128|5.0582524291871|4.503613868488|4.4246260359956||4.4246260359956|4.4246260359956|4.4246260359956|4.4246260359956|4.4246260359956|4.4246260359956|4.4246260359956|4.4246260359956|4.4246260359956|4.4246260359956|4.4246260359956|4.3777995643564|4.3777995643564|4.3777995643564|4.2392216851919|4.1328418052367|4.1328418052367|4.1328418052367|4.0973243753305|4.0853603195472|-4.7998148265225||-4.7998148265225|-4.7998148265225|-4.7998148265225|-4.7998148265225|-4.7998148265225|-4.7998148265225|-4.7998148265225|-4.7998148265225|-4.8003498914884|-4.9059284594216|-4.9059284594216|-4.9059284594216|-4.9059284594216|-4.9059284594216|-4.9059284594216|-4.9059284594216|-4.9059284594216|-4.9059284594216|-4.9059284594216|-4.9059284594216|-4.9059284594216|-4.9059284594216|-4.9059284594216|-4.9059284594216|-4.9994151224205|-5.024883361824|-5.0290533595709|-5.0290533595709|-5.0961705637671|-5.20526398011|-5.20526398011|-5.20526398011|-5.20526398011|-5.2267821716816|-5.2509857468639|-5.2585732995177|-5.2939700085481|4.6071350544113|4.6071350544113|4.6071350544113|4.6071350544113|4.6071350544113|4.6071350544113|4.6071350544113|4.6071350544113|4.6071350544113|4.6071350544113|4.6071350544113|4.6071350544113|4.6071350544113|4.6071350544113|4.6071350544113|4.6071350544113|4.6071350544113|4.6071350544113|4.6071350544113|4.6071350544113||4.6071350544113|4.6071350544113|4.6071350544113|4.5687412659183|4.5687412659183|4.5687412659183|4.5687412659183|4.5687412659183|4.5687412659183|4.5687412659183|4.5687412659183|4.5687412659183|4.5687412659183|4.5687412659183|4.4858234634946|-5.2491139994601|-5.2491139994601|-5.2491139994601|-5.2491139994601|-5.2491139994601|-5.2491139994601|-5.2491139994601|-5.2491139994601|-5.2491139994601|-5.2491139994601|-5.2491139994601|-5.2491139994601|-5.3490296453286|-5.3490296453286|-5.4416993028641|-5.5315271093581|-5.5645829924262|-5.5645829924262|-5.5645829924262|-5.5645829924262|-5.5645829924262|-5.6400923473213|-5.6423248695636|-5.7260630100385|-5.7260630100385|-5.7260630100385|-5.7609033815745|-5.9504481678411||-6.0688249305938|-6.0688249305938|-6.1248489216651|-6.1248489216651|-6.1248489216651|-6.3826099055438|5.0311726584586|5.0311726584586|5.0311726584586|5.0311726584586||4.9488035197001|4.9488035197001|4.9488035197001|4.8192259729947|4.8153620339452|4.8153620339452|4.8153620339452|4.8153620339452|4.8153620339452|4.8153620339452|4.8153620339452|4.8153620339452|4.8153620339452|4.8153620339452||4.8153620339452|4.8153620339452|4.8153620339452|4.8153620339452|4.6204022673565|4.2979859011922|-5.1073139818801|-5.1073139818801|-5.1073139818801|-5.1073139818801|-5.1073139818801|-5.2144714364623|-5.3638570318857|-5.6226188882897|-5.8212431254994|-5.8613813522802|-5.8993124303272|-6.0364583661215|-6.1755094450996|-6.2884537799593|-6.2884537799593|-6.2884537799593|-6.4370904946861|5.4039145595764|5.4039145595764|5.4039145595764|5.4039145595764|5.4039145595764|5.4039145595764|5.4039145595764|5.3324538669143|5.3324538669143|5.1466152890031|5.0651282981043|4.8384758846633||4.6733063477799|4.5781183793064|4.5699493593047|4.5699493593047|4.5641379260808|4.5641379260808|4.5372862179842|4.4458456078388|4.4458456078388|4.3901667407532|4.3901667407532|4.373373832016|4.0670822877673|-5.1713199656793|-5.1713199656793|-5.1713199656793|-5.1713199656793|-5.1713199656793|-5.1713199656793|-5.1713199656793|-5.1713199656793|-5.2895552098296|-5.7061726980234|5.2523450680249|5.2523450680249|5.2523450680249|5.2523450680249|5.2523450680249|5.2523450680249|5.2523450680249|5.2523450680249
02044|946348|/equities/summit-therapeutics-plc|R2000GROWTH|3.4476449962647|3.4476449962647|3.4476449962647|3.4476449962647|3.4476449962647|3.4476449962647|3.4476449962647|3.4476449962647|3.4476449962647|3.4476449962647|3.4476449962647|3.4476449962647|3.4205387429166|3.0653208180454|2.7824676350517|2.586797497423|2.5351808396773|2.5351808396773|2.4348675506861||2.3359638736812|2.2891221014767|2.2891221014767|2.2574079663785|2.1203518932821|2.1203518932821|2.1203518932821|2.1203518932821|2.1203518932821||2.1203518932821|2.1203518932821|2.0842235613219|2.0842235613219||2.0842235613219|2.0842235613219|2.0842235613219|2.0842235613219|2.0842235613219|2.0842235613219|2.0399705224956|1.9654688611582|1.9654688611582|1.9654688611582|1.9654688611582|1.9654688611582|1.9654688611582|1.9077432701935|1.7847146535306|1.7511171353857|1.7511171353857|1.7511171353857|1.7511171353857|1.7511171353857|1.7511171353857||1.7511171353857|1.7511171353857|1.7511171353857|1.7511171353857|1.7511171353857|1.7511171353857|1.7511171353857|1.7511171353857|1.7511171353857|1.7511171353857|1.7511171353857|1.7511171353857|1.7511171353857|1.72346343078|1.6603705118959|1.6421404240801|1.6421404240801|1.6421404240801|1.6421404240801|1.6421404240801|1.6421404240801|1.6421404240801|1.6421404240801|1.6421404240801|1.6421404240801|1.6421404240801|1.6421404240801|1.5412209551455|1.5412209551455|1.5412209551455|1.5412209551455|1.5412209551455|1.5412209551455|1.5412209551455|1.5412209551455|1.5412209551455|1.5412209551455|1.5412209551455|1.5412209551455|1.5412209551455|1.5412209551455|1.5412209551455|1.5060160865631|1.5060160865631|1.5060160865631|1.5060160865631|1.5060160865631|1.5060160865631|1.5060160865631|1.4825177711741|-1.8876450817256|-1.8876450817256|-1.8876450817256|-1.8876450817256|-1.919605610599|-1.9695617400164|-2.0082244002959||-2.0082244002959|-2.0652493794915|-2.154721507337|-2.1619128219577|-2.2093476379682|-2.213997373401|-2.2260415240601|-2.2260415240601|-2.2260415240601|-2.2260415240601|-2.2260415240601|-2.2260415240601|-2.2260415240601|-2.2260415240601|-2.2260415240601|-2.2260415240601|-2.23077718099|-2.23077718099|-2.23077718099|-2.2858635460894|-2.3930055424952|-2.3930055424952|-2.3943803221858|-2.3943803221858|-2.3943803221858|-2.3943803221858|-2.3943803221858|1.9331933707682|1.9331933707682|1.9331933707682|1.9331933707682|1.9331933707682|1.9331933707682|1.9331933707682|1.9331933707682|1.9331933707682|1.9331933707682|1.9331933707682|1.9331933707682|1.9331933707682|1.9331933707682|1.9331933707682|1.9331933707682||1.9331933707682|1.9331933707682|1.9331933707682|1.9331933707682|1.9331933707682|1.9331933707682|1.9331933707682|1.9331933707682|1.8791036308571|1.6876152423536||-2.1229780072957|-2.1229780072957|-2.1229780072957|-2.1229780072957|-2.1229780072957|-2.1229780072957|-2.1229780072957|-2.1229780072957|-2.1229780072957|-2.1229780072957|-2.1229780072957|-2.1229780072957|-2.1229780072957|-2.1424755647215||-2.1877506656153|-2.216063045166|-2.216063045166|-2.216063045166|-2.216063045166|-2.216063045166|-2.2432922242991|-2.2469913825847|-2.3122125715522|1.561525493113|1.561525493113|1.561525493113|1.561525493113|1.561525493113|1.561525493113|1.5496950339915|1.2987722701101|-1.6794143177547|-1.6794143177547|-1.6794143177547|-1.6794143177547|-1.6813325857099|-1.7070806793566|-1.7700896784327|-1.8439885162271|-1.9016538685071|-1.9396154290557|-1.9611301495852|-1.9611301495852|-1.9934779156382|-2.0258087702521|-2.0300653055783|-2.0597719745719|-2.0597719745719|-2.0777431886976||-2.0777431886976|-2.1369368347399|-2.2143571264612|-2.2143571264612|-2.2143571264612|-2.2520412876725|-2.282674384279|-2.282674384279|-2.2900663692185|-2.2900663692185|-2.2900663692185|-2.2900663692185|-2.2900663692185|-2.2900663692185|-2.2900663692185|-2.2900663692185|-2.2900663692185|-2.2900663692185|-2.2900663692185|-2.2900663692185|-2.2900663692185|-2.2900663692185|-2.2900663692185|-2.4742403713011|-2.7038781739101|-2.7362693306381|-2.7362693306381|-2.8122436864039|-2.9847151684387|-3.1946835173085|-3.2746483101794
02045|1175431|/equities/tgpx-holdings-i-llc|R2000GROWTH/R2000VALUE|-2.4837090136526|-2.4837090136526|-2.4837090136526|-2.4837090136526|-2.4837090136526|-2.5096766156089|-2.5413072818|-2.5579622237205|-2.5579622237205|-2.5579622237205|-2.5579622237205|-2.5579622237205|-2.5579622237205|-2.5579622237205|-2.5579622237205|-2.5579622237205|-2.5579622237205|-2.5663468802769|-2.681496483838||-2.7124339778181|-2.7124339778181|-2.7288155775331|-2.7795171584313|-2.8251753973893|-2.8251753973893|-2.8699171993392|2.4126267976041|2.4126267976041||2.4126267976041|2.4126267976041|2.3705851972628|2.3306779530897||2.3050866686916|2.2650962895393|2.2545515107048|2.216250837587|2.216250837587|2.216250837587|2.216250837587|-2.6551817602927|-2.6551817602927|-2.6551817602927|-2.655390972011|-2.7055371206116|-2.7055371206116|-2.7055371206116|-2.7055371206116|-2.7055371206116|-2.7055371206116|-2.7372370802708|-2.7372370802708|-2.7722078521327|-2.8110643845218||-2.8311826632439|-2.8577030550571|-2.8751590684634|-2.8751590684634|-2.8751590684634|-2.8751590684634|-2.8751590684634|-2.8751590684634|-2.9046211591011|-3.0220257812777|-3.0220257812777|-3.0220257812777|-3.0220257812777|-3.0220257812777|-3.0220257812777|-3.0220257812777|-3.1411396324677|-3.1448590242055|-3.1448590242055|-3.1448590242055|-3.1448590242055|-3.1448590242055|-3.1448590242055|-3.1448590242055|-3.1448590242055|-3.1448590242055|-3.1448590242055|-3.1448590242055|-3.1448590242055|-3.2720655427141|-3.3039514880309|-3.3039514880309|-3.3039514880309|-3.3039514880309|-3.3039514880309|-3.3039514880309|-3.3039514880309|-3.3039514880309|-3.3039514880309|-3.3039514880309|-3.3039514880309|-3.6947960170253|-3.7478179304847|-3.8545031778292|-3.9515147200642|-4.2255718698566|-4.3028075949422|-4.5001527751013|-4.5940588408625|-4.7039540138417|-4.7077268722513|-4.7496963477642|-4.7507739173605|-4.7995876059746|-4.8107860999875|-4.883651357842|-5.0887792705965||-5.1075306792076|-5.1075306792076|-5.1075306792076|-5.1075306792076|-5.1075306792076|-5.2644782484698|-5.3716425565799|-5.5607142081879|-5.6334213812359|-5.6334213812359|-5.6334213812359|-5.8390789914139|-5.9828658289389|-6.0534619166538|-6.3188466842621|5.1254216364449|5.1254216364449|5.1254216364449|5.1254216364449|5.1254216364449|5.1254216364449|5.0799127079188|-4.4732608211542|-4.4732608211542|-4.4732608211542|-4.4732608211542|-4.4732608211542|-4.4732608211542|-4.4732608211542|-4.4732608211542|-4.4732608211542|-4.4732608211542|-4.4732608211542|-4.4732608211542|-4.4732608211542|-4.4732608211542|-4.4732608211542|-4.4732608211542|-4.4732608211542|-4.4732608211542|-4.4732608211542|-4.4732608211542|3.7004951179702||3.7004951179702|3.7004951179702|3.7004951179702|3.7004951179702|3.7004951179702|3.7004951179702|3.7004951179702|3.7004951179702|3.7004951179702|3.7004951179702||3.7004951179702|3.7004951179702|3.7004951179702|3.7004951179702|3.5745950296376|3.5745950296376|3.5745950296376|3.5745950296376|3.3795499884258|3.1839444331737|3.0743218032658|3.0743218032658|3.0743218032658|3.0743218032658||3.0743218032658|3.0743218032658|3.0743218032658|3.0743218032658|2.8911910021902|2.871435227144|2.871435227144|2.871435227144|2.871435227144|2.871435227144|2.871435227144|2.6693724285102|-3.2893858031314|-3.2893858031314|-3.3395083567463|-3.3395083567463|-3.3395083567463|-3.4642386285565|-3.4642386285565|-3.5246209454665|-3.5246209454665|-3.5246209454665|-3.5384789255073|-3.6228653884386|-3.7526282310989|-3.8606980377332|3.2343401422759|3.2343401422759|3.2343401422759|3.2343401422759|3.2343401422759|3.2343401422759|3.2343401422759|3.2343401422759|3.2343401422759||3.2343401422759|3.2343401422759|3.2343401422759|3.2343401422759|3.2034335523469|-4.0121967045847|-4.0121967045847|-4.0121967045847|-4.0121967045847|-4.0121967045847|-4.0121967045847|-4.0121967045847|-4.0121967045847|-4.0121967045847|-4.0121967045847|-4.0121967045847|-4.1435519024601|-4.2291691667345|-4.2291691667345|-4.316299002094|3.5736537309612|3.5736537309612|3.5736537309612|3.5736537309612|3.5736537309612|3.5736537309612|3.5736537309612|3.5736537309612|3.5736537309612|3.5736537309612|3.5736537309612
02046|20753|/equities/gamco-investors-inc|R2000GROWTH|18.36651672839|18.296915980053|18.296915980053|18.296915980053|18.296915980053|18.296915980053|18.12963860738|-19.106822861615|-19.106822861615|-19.106822861615|-19.106822861615|-19.106822861615|-19.106822861615|-19.106822861615|-19.106822861615|-19.106822861615|-19.106822861615|-19.106822861615|-19.255358578301||-19.357620214463|-19.480689339109|-19.607988150326|-19.660047239983|-19.660047239983|-19.986162815848|-20.0729594345|-20.274930732882|18.961128325264||18.961128325264|18.961128325264|18.961128325264|18.961128325264||18.961128325264|18.961128325264|18.961128325264|18.961128325264|18.73180961057|18.698121700513|18.545135349949|18.448484256223|18.298315289236|18.208932722601|18.208932722601|18.208932722601|18.208932722601|18.208932722601|18.074692418057|18.074692418057|18.074692418057|18.074692418057|18.074692418057|18.074692418057|18.074692418057||18.074692418057|18.074692418057|18.074692418057|18.074692418057|18.074692418057|18.074692418057|18.074692418057|18.074692418057|18.074692418057|18.074692418057|18.074692418057|18.074692418057|18.074692418057|-18.86543577417|-18.86543577417|-18.86543577417|-18.903871974634|-18.903871974634|-18.908190260647|-18.99187905073|-19.128199330964|-19.160776606311|-19.324786740455|-19.324786740455|-19.510318630175|-19.595353728352|-19.663726203771|-19.711362062926|-19.792624777152||-19.869027157177|-19.948612943536|-19.948612943536|-20.03421412089|-20.03421412089|-20.273165792331|-20.273165792331|-20.437962101682|-20.506625015188|-20.554583159474|-20.6617588372||-20.83917621451|-20.843529212005|-20.973389382839|-20.973389382839|-20.973389382839|-20.973389382839|-20.973389382839|-20.973389382839|-21.000432062679|-21.048813343636|-21.117054516141|-21.117054516141|-21.228393296472|-21.339991945386|-21.339991945386||-21.418615562807|-21.418615562807|-21.418615562807|-21.418615562807|-21.418615562807|-21.418615562807|-21.498375313613|-21.498375313613|-21.498375313613|-21.653750094146|20.592953744597|20.592953744597|20.592953744597|20.592953744597|20.592953744597|20.592953744597|20.592953744597|20.592953744597|20.592953744597|20.182726717731|20.042809687451|20.042809687451|19.660899597622|19.652110583492|19.602901360402|19.511173515419|19.511173515419|19.188362969416|19.188362969416|18.978737395623|18.93477477506|18.93477477506|18.93477477506|18.93477477506|18.870956838317|18.870956838317|18.869952135823|18.81939022358|18.628767567826|18.574741661496|18.551379428911|18.542242334115|18.542242334115||18.542242334115|18.507491957068|18.412213628954|18.315236640712|18.244111445406|18.244111445406|18.244111445406|18.239299862215|18.239299862215|18.239299862215||18.239299862215|18.239299862215|18.239299862215|18.239299862215|18.239299862215|18.239299862215|18.239299862215|18.239299862215|18.162922220505|18.162922220505|18.162922220505|18.162922220505|18.162922220505|18.162922220505||18.162922220505|18.162922220505|18.162922220505|18.162922220505|18.162922220505|18.162922220505|18.162922220505|18.162922220505|18.162922220505|18.162922220505|18.162922220505|18.162922220505|18.162922220505|18.162922220505|18.162922220505|18.162922220505|18.162922220505|18.162922220505|18.162922220505|18.162922220505|18.162922220505|18.162922220505|18.162922220505|18.162922220505|18.162922220505|17.932223486974|17.932223486974|17.932223486974|17.932223486974|17.932223486974|17.932223486974|17.924595367852|17.924595367852|17.486596707966|17.486596707966|||17.486596707966|17.486596707966|17.486596707966|17.486596707966|-18.919614524636|-18.919614524636|-18.919614524636|-18.919614524636|-18.919614524636|-18.919614524636|-19.282857494337|-19.282857494337|-19.344202477664|-19.344202477664|-19.344202477664||-19.344202477664|-19.486892125044|18.372794564356|18.372794564356|18.372794564356|18.372794564356|18.372794564356|18.033660605869|17.97487326728|17.97487326728|17.97487326728|17.97487326728|17.773954117423|17.773954117423
02047|1012040|/equities/athenex|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0050394661753427|0.0050394661753427|0.0050394661753427|0.0050394661753427|0.0050394661753427|0.0050394661753427||0.0050394661753427|0.0050394661753427|0.0050394661753427|0.0050394661753427|0.0050394661753427|0.0050394661753427|-0.031067258985606||-0.031067258985606|-0.031067258985606||-0.031067258985606|-0.031067258985606||-0.032908065482443|-0.035675628375085||-0.038528475997152|-0.041698306688338|-0.044220340625746|-0.044800378784627|-0.049938739267621|-0.049938739267621|-0.055646592048458|-0.055646592048458|-0.062273991160192|-0.068526656838863|-0.077474062855445|-0.085748958880593|-0.094165509892161|-0.098057247399074||-0.098057247399074|-0.098057247399074|-0.098057247399074|-0.10351474165101|-0.10351474165101|-0.10351474165101|-0.10590526884447|-0.11745029870552||-0.13094477632177|-0.14221641812837|-0.15690713130445|-0.17361903474842||-0.26824337078661|-0.28399095917249|-0.28399095917249|-0.28399095917249|-0.28399095917249|-0.28399095917249|-0.28399095917249|-0.28399095917249|-0.29734699074124|-0.29734699074124|-0.29734699074124||-0.30690986630841|-0.30690986630841|-0.31434429608036|-0.31709172700535|-0.31709172700535|-0.33621302922777|-0.34288027884369|-0.34288027884369|-0.34447568508257|-0.34447568508257||-0.34447568508257|-0.36134652832984|-0.36134652832984|-0.37010725548796|-0.38834139909934|-0.39332377641942|-0.39903808900638|-0.39903808900638|-0.39903808900638|-0.40326307826111|-0.40326307826111|-0.423318613923|-0.423318613923|-0.49179846156681||-0.54755385009276||-0.61448760344835|-0.68701401616967|-0.71471001170119|-0.79040000131881|-0.82170001324852|-0.86306113232992|-0.92996236438908|-0.99324152431397|-1.5284092899888|-1.5284092899888|-1.5887526859086|-1.5887526859086|-1.5887526859086|-1.5887526859086|-1.5887526859086|-1.5887526859086|-1.5887526859086|-1.5887526859086|-1.5887526859086|-1.5887526859086|-1.5887526859086|-1.644436663847|-1.644436663847|-1.644436663847|-1.644436663847|-1.644436663847|-1.644436663847|-1.644436663847|-1.644436663847|-1.644436663847|-1.644436663847|-1.646596299786|-1.7006625126674||-1.746291711471|-1.7844341869972|-1.7844341869972|-1.8268187915352|-1.8268187915352|-1.8268187915352|-1.8268187915352|-1.8268187915352|-1.8268187915352|-1.8268187915352|-1.8268187915352|-1.8268187915352|-1.9445764659806|-2.2284183302371|-2.4915759540099|-2.586751001466|-2.6790789425249|-2.7842462379102|-2.7842462379102|-2.9313625382454|-3.1959583943719|-3.275231540825|-3.4552573237442|-3.4871503278623|-3.4871503278623|-3.4871503278623|-3.4871503278623|-3.5687614464108|-3.66013480815|-3.7605053627128|-3.8341670923359
02048|42975|/equities/midas-gold-corp.|R2000GROWTH|-4.1976866730279|-4.2190963303851|-4.2834403554385|-4.3816003975808|-4.4017781744996|-4.430326735668|-4.430326735668|-4.430326735668|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398|3.8958431316398||3.8958431316398|3.8958431316398|3.8958431316398|||3.8534773020689|3.8534773020689|3.8534773020689|3.8534773020689|3.8534773020689|3.8534773020689|3.8534773020689|-4.4770211043245|-4.4770211043245|-4.7422457604813|-4.757312198443|-4.757312198443|-4.757312198443|-4.757312198443|-4.757312198443|-4.757312198443|-4.757312198443|-4.757312198443|-4.757312198443|-4.757312198443|-4.757312198443|-4.757312198443|-4.9781246935469|-4.9865121619621|-4.9865121619621|-4.986680165123|-5.0046445961253|-5.0275858326037|-5.0275858326037|-5.0789844905093|4.379287954336|4.379287954336|4.379287954336|4.379287954336|4.379287954336|4.379287954336|4.379287954336|4.379287954336|4.379287954336|4.379287954336|4.379287954336|4.379287954336|4.379287954336|4.379287954336|4.379287954336|4.379287954336|4.379287954336|4.379287954336|4.379287954336|4.3180974017311|4.3050524903443|4.3050524903443|4.3050524903443|4.3050524903443||4.0850584455228|-4.9622588555704|-4.9622588555704|-4.9622588555704|-5.0075097791233|4.372740449305|4.372740449305|4.372740449305|4.372740449305|4.3686301082687|4.3686301082687|4.3550128431775|4.3550128431775|4.3550128431775|4.3550128431775|4.1989029217272|4.0639425771475|4.0639425771475|4.0639425771475|4.0639425771475|4.0639425771475|4.0639425771475|4.0639425771475|4.0639425771475||4.0639425771475|4.0639425771475|4.0639425771475|4.0639425771475|3.9504971759636|3.9504971759636|3.9504971759636|3.873330462544|-4.5241764189056|-4.5241764189056|-4.5241764189056|-4.540751695771|-4.6663906973148|-5.0198784582642|-5.1537542070313|-5.2067953055488|-5.2067953055488|-5.3631058473706|-5.4433487676107||-5.4433487676107|-5.4433487676107|-5.4433487676107|-5.4433487676107|-5.4433487676107|-5.4433487676107|-5.4433487676107|-5.4433487676107|-5.4433487676107|-5.4826097778174|-5.5897887863486|-5.5897887863486|-5.5897887863486|-5.5897887863486|-5.5897887863486|-5.5897887863486|-5.5897887863486|-5.5897887863486|-5.5897887863486|-5.5897887863486|-5.5897887863486|-5.5897887863486|-5.5897887863486|-5.5897887863486||-5.5897887863486|-5.5897887863486|-5.6808762989407|-5.7704181099341|-5.7926869286879|-5.9979517717399|-5.9979517717399|-5.9979517717399|-6.0360575538253|-6.2295083846621|-6.4933424090867|-6.5653804248709|-6.8070895347484|-6.8411968190159|-6.8411968190159|-6.8411968190159|-6.8411968190159|-6.8411968190159|-6.8411968190159|-6.8411968190159|-6.8411968190159|-6.8411968190159|-6.8411968190159|-6.8411968190159|-6.8941073372062|-7.0451193864804|-7.3884659139825|6.111496741751|6.111496741751||6.111496741751|6.111496741751|6.111496741751|6.111496741751|6.111496741751|6.111496741751|6.111496741751|6.111496741751|6.111496741751|6.111496741751|6.0805520030957|5.9895021091017|5.844481577609|5.844481577609|5.844481577609|5.844481577609|5.844481577609|5.844481577609|5.844481577609|5.844481577609|5.844481577609|5.844481577609|5.844481577609|5.844481577609|5.844481577609|5.844481577609|5.844481577609|5.7060906248336|5.6345450963185|5.5539387161649||5.3582656046988|5.2230727298658|5.1789695801118|5.1244439930717|5.1244439930717|5.1244439930717|4.8982709879125|4.5514122109109|4.3075868671284|4.3075868671284|4.3075868671284|4.3075868671284|4.3075868671284|4.3075868671284|4.3075868671284|4.3075868671284|4.3075868671284|4.3075868671284|4.3075868671284|4.3075868671284|4.3075868671284|4.2400969206344|4.1714356192959|4.1714356192959|4.1714356192959|4.1714356192959|4.1714356192959|4.1714356192959|4.1714356192959|4.1714356192959|4.1714356192959
02049|17420|/equities/universal-trucklo|R2000GROWTH/R2000VALUE|27.45484250175|27.248380905909|26.993795031224|26.970643187467|26.970643187467|26.970643187467|26.970643187467|26.970643187467|26.970643187467|26.970643187467|26.970643187467|26.970643187467|26.970643187467|26.970643187467|26.970643187467|26.970643187467|26.970643187467|26.970643187467|26.970643187467||26.970643187467|26.970643187467|26.529603588254|25.367584868626|25.367584868626|25.367584868626|25.367584868626|25.367584868626|25.367584868626||25.252893947182|25.225994241036|25.077821347225|24.60530651621||24.564411889756|24.454865713421|24.454865713421|24.454865713421|24.454865713421|24.454865713421|24.454865713421|23.553807223657|23.553807223657|23.508131937749|23.508131937749|23.134172122929|23.134172122929|23.134172122929|23.134172122929|23.12260396767|23.12260396767|23.12260396767|23.12260396767|23.12260396767|23.12260396767||23.12260396767|23.12260396767|23.12260396767|23.12260396767|23.12260396767|23.12260396767|22.733503318366|-23.932690080677|-23.932690080677|-23.932690080677|-23.932690080677|-23.932690080677|-23.932690080677|-23.932690080677|-23.932690080677|-23.932690080677|-23.932690080677|-23.932690080677|-23.932690080677|-24.891747079114|-24.891747079114|-25.687829531807|-25.806194982681|-26.096450970685|-26.096450970685|-26.29094243634|-26.29094243634|-26.29094243634|-26.29094243634|-26.29094243634|-26.29094243634|-26.29094243634|-26.29094243634|-26.29094243634|-26.352157440321|-26.538605065023|-26.538605065023|-26.538605065023|-26.538605065023|-26.538605065023|-26.538605065023|-26.885671662926|-27.177846400498|-27.177846400498|-27.177846400498|-27.334788995998|-27.334788995998|-27.334788995998|-27.334788995998|-27.334788995998|-27.334788995998|-27.334788995998|-27.334788995998|-27.799765169639|-28.069739090092|-28.618044043787|-29.227548759522||-29.595844388111|-29.595844388111|-29.595844388111|-29.595844388111|-29.595844388111|-29.595844388111|-29.640938573528|-29.872708750487|-30.563286835089|-30.7914310629|-31.139368394439|-31.638185769789|-32.559651143542|-32.818812749111|29.985537112708|29.985537112708|29.985537112708|29.807426318757|29.807426318757|29.807426318757|29.807426318757|29.24939409359|29.24939409359|29.24939409359|29.24939409359|29.24939409359|29.24939409359|29.24939409359|29.24939409359|29.24939409359|29.24939409359|28.993215201781|28.422461640488|28.258995668058|28.258995668058|28.258995668058|28.258995668058|28.258995668058|27.68277278649|27.332435310466|27.332435310466|27.152636855451|27.152636855451||27.030707829096|26.96178619965|26.96178619965|26.96178619965|26.96178619965|26.96178619965|26.96178619965|26.96178619965|26.96178619965|26.96178619965||26.96178619965|26.96178619965|26.96178619965|26.154206833399|26.137663104844|26.137663104844|26.092125604232|25.687734218231|25.687734218231|25.687734218231|25.687734218231|-28.354265692146|-28.354265692146|-28.354265692146||-28.354265692146|-28.354265692146|-28.354265692146|-28.354265692146|-28.354265692146|-28.354265692146|-28.354265692146|-28.354265692146|-28.354265692146|-28.354265692146|-28.354265692146|-28.354265692146|-28.354265692146|-28.354265692146|-28.354265692146|-28.354265692146|-28.354265692146|-28.49022108427|-28.49022108427|-28.49022108427|-28.993024151759|-29.347127623564|-29.347127623564|-30.198186343881|-30.198186343881|-30.198186343881|-30.198186343881|-30.198186343881|-30.198186343881|-30.198186343881|-30.198186343881|-30.198186343881|-30.198186343881|-30.198186343881|-30.198186343881||-30.198186343881|-30.198186343881|-30.198186343881|-30.198186343881|-30.198186343881|-30.198186343881|-30.198186343881|-30.198186343881|-30.198186343881|-30.198186343881|-30.198186343881|-30.198186343881|-30.198186343881|-30.198186343881|-30.587984767195|-30.861586506274|-30.861586506274|-31.493151805033|-32.319057832415|-33.592841663024|-34.437046516892|-34.607324482067|-34.875337999246|-34.91785661922|-34.91785661922|-34.91785661922|-35.340480510241|-35.617977663153|-36.413923400264|-36.413923400264|-36.647243757624
02050|31013|/equities/chemocentryx-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02051|1097841|/equities/amci-acquisition-corp|R2000GROWTH/R2000VALUE|-0.21089342340389|-0.21089342340389|-0.21644236605477|-0.21644236605477|-0.21644236605477|-0.21644236605477|-0.21644236605477|-0.21644236605477|-0.21644236605477|-0.21644236605477|-0.21644236605477|-0.21644236605477|-0.21644236605477|-0.21644236605477|-0.21881929631709|-0.22287443284119|-0.22287443284119|-0.23097713875467|-0.24184670865198||-0.24458512878706|-0.25259180605732|-0.26502978570286|-0.27541087062297|-0.28390652373034|-0.29044058819168|-0.29433398334575|-0.30643220426189|-0.31436074756972||-0.31436074756972|-0.31560232216591|-0.31560232216591|-0.31560232216591||-0.31743591057453|-0.39560102342669|-0.40897113772985|-0.40897113772985|-0.40897113772985|-0.40897113772985|-0.40897113772985|-0.40897113772985|-0.42484017315569|-0.43810573389202|-0.45039526478085|-0.46526696401209|-0.48427441073093|-0.49633266476165|-0.51224185523469|-0.539752051202|-0.5563022907879|0.39043240909219|0.39043240909219|0.39043240909219|0.39043240909219||0.39043240909219|0.39043240909219|0.39043240909219|0.39043240909219|0.39043240909219|0.39043240909219|0.39043240909219|0.39043240909219|0.39043240909219|0.39043240909219|0.39043240909219|0.39043240909219|0.39043240909219|0.3540464509566|-0.46937531819114|-0.46937531819114|-0.46937531819114|-0.47407258373906|-0.47884561420516|-0.47884561420516|-0.47884561420516|-0.47884561420516|-0.48363408906706|-0.48363408906706|-0.48363408906706|-0.48363408906706|-0.48363408906706|-0.48363408906706|-0.48363408906706|-0.48363408906706|-0.48363408906706|-0.48363408906706|-0.48363408906706|-0.48363408906706|-0.48363408906706|-0.51403788078105|-0.52398653381705|-0.53893504433764|-0.54083337378648|-0.55164261871077|-0.57358626649885|-0.59975218277542|-0.59975218277542|-0.60485241425665|-0.62438601600496|-0.63702139327615|-0.63702139327615|-0.63702139327615|-0.63702139327615|-0.63702139327615|-0.63702139327615|-0.65424598168101|-0.69940665376149|-0.72288517832715|-0.73791725767927|-0.73791725767927|-0.73791725767927||-0.74180803843424|-0.74667560996926|-0.74953390348002|-0.74953390348002|-0.75668298522681|-0.76142251982181|-0.76142251982181|-0.78163384611837|-0.79131451045399|-0.81261727792905|-0.81261727792905|-0.81261727792905|-0.86740807342184|-0.89782009905855|-0.96807195473491|0.70363155684244|0.70363155684244|0.70363155684244|0.70363155684244|0.70363155684244|0.70363155684244|0.70363155684244|0.70363155684244|0.70363155684244|0.70363155684244|0.70363155684244|0.70363155684244|0.70363155684244|0.70363155684244|0.70363155684244|0.70363155684244|0.70363155684244|0.70363155684244|0.70363155684244|0.68790465671119|0.68790465671119|0.68790465671119|0.68790465671119|0.64615516947703|0.5415156276277|-0.75922834126442|-0.75922834126442|-0.78463151883516||-0.79377097109239|-0.79377097109239|-0.79377097109239|-0.79377097109239|-0.79377097109239|-0.82567636414016|-0.83766908163986|-0.86149824285166|-0.86149824285166|-0.91292583968524||-0.96114213231902|-0.96114213231902|-0.96114213231902|-0.96114213231902|-0.96272458703099|-0.99417735438411|-1.0584843366095|-1.0584843366095|-1.0670548245585|0.81901896796337|0.81901896796337|0.81901896796337|0.81901896796337|0.81901896796337||0.81901896796337|0.80430122059205|0.80430122059205|0.77544578293539|0.706050905691|0.66511211804374|0.64540232344715|-0.84705822628763|-0.84705822628763|-0.84705822628763|-0.84705822628763|-0.84705822628763|-0.84705822628763|-0.84705822628763|-0.84705822628763|-0.84705822628763|-0.8656424599889|-0.89741941491796|-0.93178820058189|-0.95354247804573|-0.95833609298523|-0.96105121126502|-0.97210691428547|-0.99540765259404|-1.0091807475105|-1.0201786083662|-1.067281800584|-1.0954909060575|-1.1594287857057|-1.1829431238706|-1.1964090171716|-1.2677099907025|-1.316188864534|-1.3823043423945|-1.3897603637702||-1.4158448186988|-1.4398275511656|-1.4607784848772|-1.4607784848772|-1.4607784848772|-1.4688314353197|-1.4688314353197|-1.5037015648649|-1.5491128135573|-1.5861316680327|-1.5861316680327|-1.5861316680327|-1.5861316680327|-1.5861316680327|-1.6151463322523|-1.655162572053|-1.7118473044004|-1.7378979174402|-1.7378979174402|-1.7877143321332|-1.8829937243789|-1.9405486411882|-2.0080929538754|-2.0256715008686|-2.0256715008686|-2.0257461412163|-2.0797179720371|-2.0846866194372|-2.0875810594879|-2.0875810594879|-2.0875810594879
02052|17196|/equities/sharps-compliance|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02053|1008723|/equities/warrior-met-coal-inc|R2000GROWTH/R2000VALUE|-66.159770537253|-66.159770537253|-66.159770537253|-67.426187251272|-68.818765982723|61.046040971306|61.046040971306|61.046040971306|61.046040971306|61.046040971306|61.046040971306|61.046040971306|61.046040971306|61.046040971306|61.046040971306|60.658425921893|58.961921928132|58.961921928132|58.961921928132||58.961921928132|58.961921928132|58.961921928132|58.961921928132|58.961921928132|58.961921928132|58.443801294658|57.024043386301|57.024043386301||57.024043386301|57.024043386301|57.024043386301|56.406553817149||56.132079628171|55.551755617131|55.246396274554|53.277195421841|53.271904616404|53.271904616404|53.271904616404|53.271904616404|53.271904616404|53.271904616404|53.271904616404|53.271904616404|53.271904616404|52.174893331581|51.769326051136|51.635917487034|50.572890929356|50.572890929356|50.572890929356|50.572890929356|49.932656054116||48.508507786434|48.272232331877|47.45081360036|46.505902949239|-51.682195776482|-51.682195776482|-51.682195776482|-51.682195776482|-51.682195776482|-51.682195776482|-51.682195776482|-51.682195776482|-51.682195776482|-51.682195776482|-51.682195776482|-51.682195776482|-51.682195776482|-51.682195776482|-51.682195776482|-51.682195776482|-51.952438692008|-52.094769035047|-52.094769035047|-52.175301377713|46.941992916916|46.941992916916|46.941992916916|46.941992916916|46.941992916916|46.941992916916|46.941992916916|46.941992916916|46.941992916916|46.941992916916|46.941992916916|46.941992916916|46.941992916916|46.941992916916|46.941992916916|46.941992916916|45.758464140202|44.074002884811|44.074002884811|44.074002884811|44.074002884811|44.074002884811|44.074002884811|44.074002884811|43.506113951942|42.447072286893|40.958414576108|40.058794787255|39.667043053141|38.663845630741|-42.481883402231|-42.481883402231|-42.481883402231||-42.481883402231|-42.481883402231|-42.481883402231|-42.481883402231|-42.481883402231|-42.481883402231|-42.785426214407|-43.162138703874|-43.352703063344|-43.352703063344|-43.388004904164|-44.020437888614|-44.020437888614|-44.259716287931|-44.259716287931|-44.259716287931|-44.259716287931|-44.259716287931|-44.259716287931|-44.259716287931|-44.259716287931|-44.259716287931|40.305162563638|40.305162563638|39.677960438548|38.849398766423|38.84695006385|38.84695006385|38.84695006385|37.636056169035|36.877524737928|36.877524737928|36.877524737928|36.877524737928|36.877524737928|36.877524737928|36.877524737928|36.877524737928|36.877524737928|36.252526367609|35.97580490641|35.97580490641|35.97580490641||35.765893094321|35.214326982785|34.65591910712|33.762138594719|33.762138594719|33.752418644084|33.752418644084|33.752418644084|33.752418644084|32.902247734309||-36.551624828875|-36.551624828875|-36.551624828875|-36.551624828875|-36.551624828875|-36.551624828875|-36.551624828875|-36.551624828875|-36.551624828875|-36.551624828875|-36.551624828875|-36.551624828875|-36.551624828875|-36.551624828875||-37.451677059318|-37.451677059318|-38.423824018003|34.346562726873|34.346562726873|34.346562726873|34.346562726873|34.346562726873|34.346562726873|34.346562726873|34.346562726873|34.346562726873|34.346562726873|34.153125718322|33.96236075636|32.032068880358|-37.146653838229|-37.146653838229|-37.146653838229|-38.044593275997|-38.226551714028|-38.226551714028|34.641444647338|34.641444647338|34.641444647338|34.641444647338|34.641444647338|34.641444647338|34.641444647338|-38.722860107338|-38.722860107338|-38.722860107338|-38.722860107338|-38.722860107338|-38.722860107338||-38.722860107338|-38.722860107338|-38.722860107338|-38.722860107338|-38.722860107338|-38.722860107338|-38.722860107338|-38.722860107338|-38.722860107338|-38.722860107338|-38.722860107338|-38.722860107338|-38.722860107338|-38.722860107338|-38.76322021003|-38.76322021003|-39.945522091074|-41.861213230737|-42.114771233276|36.75216081871|36.75216081871|36.75216081871|36.75216081871|36.75216081871|36.75216081871|36.75216081871|36.75216081871|36.75216081871|36.75216081871|36.75216081871|36.75216081871
02054|44411|/equities/nmi-holding|R2000GROWTH/R2000VALUE|-31.572015080871|-31.572015080871|-32.170015849474|30.493021764489|30.493021764489|30.493021764489|30.493021764489|30.493021764489|30.479468440714|30.102187156349|29.995764731996|29.429737726442|29.072487159561|28.828317955186|28.828317955186|28.239764508477|28.239764508477|28.239764508477|28.239764508477||28.239764508477|28.239764508477|28.239764508477|28.239764508477|28.239764508477|28.239764508477|28.239764508477|28.239764508477|28.239764508477||28.239764508477|28.239764508477|28.239764508477|28.090628209899||27.932364533555|27.780882014919|27.780882014919|27.663322414682|27.663322414682|27.663322414682|27.663322414682|27.22909648079|27.0021871623|27.0021871623|27.0021871623|27.0021871623|27.0021871623|27.0021871623|27.0021871623|27.0021871623|27.0021871623|27.0021871623|27.0021871623|27.0021871623|27.0021871623||27.0021871623|27.0021871623|27.0021871623|27.0021871623|27.0021871623|27.0021871623|26.917152940852|26.514614065072|26.446925436369|26.446925436369|26.446925436369|26.446925436369|26.446925436369|26.121559262558|26.121559262558|26.121559262558|26.121559262558|26.121559262558|26.121559262558|26.121559262558|26.121559262558|26.121559262558|26.121559262558|26.121559262558|26.121559262558|26.121559262558|26.121559262558|-28.00797530952|-28.00797530952|-28.00797530952|-28.00797530952|-28.00797530952|-28.00797530952|-28.00797530952|-28.00797530952|-28.00797530952|-28.00797530952|-28.474415374497|-29.171017938962|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841||27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.662279488841|27.60058824464|27.103148883316|27.103148883316|26.008127683235|26.008127683235|26.008127683235|26.008127683235|26.008127683235|25.95736492324|25.725891503877|25.725891503877|25.572879589472|25.373494040419|25.373494040419|25.154437687054|24.917726130709|24.917726130709|24.683918841928|24.446331376609|24.446331376609|24.446331376609|24.446331376609|24.446331376609||24.446331376609|24.429967014536|24.429967014536|24.429967014536|24.429967014536|24.429967014536|24.429967014536|24.429967014536|24.429967014536|24.429967014536||24.429967014536|24.429967014536|24.429967014536|24.429967014536|24.429967014536|24.429967014536|24.429967014536|24.352758187436|24.000377877617|24.000377877617|24.000377877617|23.70067668177|23.70067668177|23.70067668177||23.477448737045|23.477448737045|23.477448737045|23.477448737045|23.477448737045|23.477448737045|23.363831612159|22.793146553624|22.542837367367|22.542837367367|22.305651702165|22.302841750779|22.302841750779|22.263434613191|22.177150422161|21.927669879099|-23.599728862211|-23.599728862211|-23.599728862211|-23.599728862211|-23.599728862211|-23.599728862211|-23.599728862211|-23.599728862211|-23.599728862211|-23.599728862211|-23.599728862211|-23.599728862211|-23.599728862211|-23.599728862211|-23.599728862211|-23.599728862211|-23.599728862211|-23.599728862211|-23.599728862211||-23.599728862211|-23.599728862211|-23.599728862211|-23.599728862211|-23.599728862211|-23.599728862211|-23.599728862211|-23.599728862211|-23.599728862211|-23.599728862211|-23.599728862211|-23.599728862211|-23.599728862211|-23.599728862211|-23.599728862211|-23.599728862211|-23.599728862211|-23.599728862211|-23.599728862211|-24.4241441|22.306324919263|22.306324919263|22.306324919263|22.306324919263|22.065360979017|22.004122343123|22.004122343123|22.004122343123|22.004122343123|22.004122343123|22.004122343123
02055|1171962|/equities/design-therapeutics|R2000GROWTH/R2000VALUE|-2.5986823319842|-2.608813789095|-2.6297930110445|-2.6397700430011|-2.6558556292957|-2.7156065923478|-2.7156065923478|-2.7156065923478|-2.7156065923478|-2.7156065923478|-2.7156065923478|-2.7156065923478|-2.7156065923478|-2.7156065923478|-2.7156065923478|-2.7156065923478|-2.7966550092183|-2.7966550092183|-2.7966550092183||2.3752605188926|2.3752605188926|2.3752605188926|2.3752605188926|2.3752605188926|2.3752605188926|2.3752605188926|2.3752605188926|2.3752605188926||2.3752605188926|2.3752605188926|2.3561227177073|2.3423586525839||2.2892811221032|2.2892811221032|2.2892811221032|2.2892811221032|2.2351681781586|2.2351681781586|2.1934147358797|2.14027566491|2.14027566491|2.14027566491|2.14027566491|2.14027566491|2.14027566491|2.14027566491|2.14027566491|2.0775285382893|2.0146005406324|2.0146005406324|2.0146005406324|2.0146005406324|2.0146005406324||2.0146005406324|2.0146005406324|2.0146005406324|2.0146005406324|2.0146005406324|2.0146005406324|-2.3194643149564|-2.3194643149564|-2.3194643149564|-2.3305159288192|-2.3363442414405|-2.3363442414405|-2.3363442414405|-2.3363442414405|-2.3363442414405|-2.3363442414405|-2.3603825032051|-2.3809806968697|-2.3918279882723|-2.3918279882723|-2.3925866215819|-2.4621822487417|-2.4621822487417|-2.4775191292832|-2.4917210896896|-2.4917210896896|-2.503824813006|-2.503824813006|-2.503824813006|-2.5817496984509|-2.6236554221399|-2.6236554221399|-2.6236554221399|-2.6390334813202|-2.6390334813202|-2.6390334813202|-2.7072538764835|-2.7373598848847|-2.8228999944823|-2.8466083859573|-2.8466083859573|-2.8466083859573|-2.8466083859573|-2.9212315320052|-2.9819239112048|-3.04937105403|-3.1209010572969|-3.1815567382772|-3.3028408960721|-3.4181565527807|-3.4261620189813|-3.4261620189813|-3.4261620189813|-3.4261620189813|-3.4261620189813|-3.4261620189813|-3.4261620189813||-3.4261620189813|-3.4261620189813|-3.4261620189813|-3.4261620189813|-3.4261620189813|-3.4261620189813|-3.5333134891884|-3.692926075977|-3.7788066366446|-3.9608963969827|-4.140440384931|-4.374933671495|-4.6727039544016|-5.1180043980181|6.7650389355957|6.7650389355957|6.7650389355957|6.7650389355957|6.7650389355957|6.7650389355957|6.7650389355957|6.7650389355957|6.7650389355957|6.7650389355957|6.7650389355957|6.3397517886917|6.3397517886917|6.3397517886917|6.2250640822977|6.2250640822977|6.1856266341309|6.0569464436407|6.0569464436407|5.936329443282|5.887588508732|5.7196769839535|5.7196769839535|5.4531196407343|-6.7285661564685|-6.7285661564685|-6.7285661564685|-6.7285661564685|-6.7285661564685||-6.7285661564685|-6.7285661564685|-6.7285661564685|-6.7285661564685|-6.7285661564685|-6.7285661564685|-6.7285661564685|-6.7285661564685|-6.7285661564685|-6.7285661564685||-6.7285661564685|-6.7953433553244|-6.7953433553244|-6.7953433553244|-6.7953433553244|-6.7953433553244|-6.9494967501875|-6.9494967501875|-6.9494967501875|-6.9913259063724|-6.9913259063724|-6.9913259063724|-7.3620287880371|-7.5897542089301||-7.9328152038032|-7.9328152038032|-7.9328152038032|-7.9328152038032|-7.9328152038032|-7.9328152038032|-7.9328152038032|-7.9328152038032|-7.9328152038032|-8.1170785520539|-8.1170785520539|-8.1170785520539|6.5507704190542|6.5507704190542|6.5507704190542|6.5507704190542|6.2566890906548|5.7979881444745|5.6866534196859|5.5190592566602|5.3379742470632|5.3379742470632|5.2483045621326|5.1208940395173|-6.1955184025513|-6.1955184025513|-6.1955184025513|-6.1955184025513|-6.1955184025513|-6.1955184025513|-6.2247851463648|-6.2247851463648|-6.2247851463648|-6.3739278948409|-6.5460309359875||-6.6753123969333|-7.0266203991298|-7.0266203991298|-7.0347608513926|-7.0347608513926|-7.0347608513926|-7.0347608513926|-7.1293120326041|-7.2086801199381|-7.3896444272404|-7.5679382694436|-7.692153547944|-7.8865594849999|-7.9816615192003|-7.9816615192003|-7.9816615192003|-7.9816615192003|-7.9816615192003|-7.9816615192003|-7.9816615192003|-8.1519848602687|-8.194054758002|-8.194054758002|-8.194054758002|-8.194054758002|-8.194054758002|-8.3058187342011|-8.3058187342011|-8.3058187342011|-8.3058187342011|-8.3058187342011
02056|1176340|/equities/via-renewables|R2000GROWTH/R2000VALUE|10.333764515131|10.333764515131|10.333764515131|10.333764515131|10.333764515131|10.333764515131|10.333764515131|10.333764515131|10.333764515131|10.333764515131|10.239182536038|10.159647747579|10.118497156107|10.003453565482|10.003453565482|9.9655032961937|9.9354364716678|9.9354364716678|9.853818293376||9.8147980062644|9.769219381774|9.7169106085704|9.6565674763704|9.6045198950264|9.5950219402814|9.5334836948683|9.5334836948683|9.354426753606||-10.17476920131|-10.17476920131|-10.17476920131|-10.17476920131||-10.17476920131|-10.17476920131|-10.17476920131|-10.17476920131|-10.17476920131|-10.17476920131|-10.17476920131|-10.17476920131|-10.17476920131|-10.17476920131|-10.17476920131|-10.17476920131|-10.17476920131|8.5636953066165|8.5636953066165|8.029661358548|7.9537260533079|7.9537260533079|7.9537260533079|7.9537260533079|7.9537260533079||7.530562771769|7.5034951209674|7.5034951209674|6.9438620143079|6.6776239135689|6.647409860605|6.4106443903115|6.0646017414693|6.0646017414693|6.0646017414693|6.0646017414693|6.0646017414693|6.0646017414693|6.0646017414693|5.2780462748877|-6.7747503260193|-6.7747503260193|-6.7912696950263|-6.7912696950263|-6.7912696950263|-6.7912696950263|-6.7912696950263|-6.9629495003296|-7.2959885970832|-7.5138760557971|-7.5362790150997|-7.5951990069678|-7.6917154194834|-8.1907618180384|-8.3686242782926|-8.5873603251085|-8.6178851689951|-8.6178851689951|-8.6514947509386|-8.8494553936431|-8.9400392255197|-9.0755992157602|-9.1201100860861|-9.1373890544338|-9.2393657791795|7.4910740913681|7.4910740913681|7.4910740913681|7.4910740913681|7.4910740913681|7.4910740913681|7.4910740913681|7.4910740913681|7.4910740913681|7.4910740913681|7.2326802958741|7.2326802958741|7.2326802958741|7.2326802958741|7.2326802958741|7.2326802958741|7.2326802958741||7.2326802958741|7.1968228805611|6.9997414645527|6.9997414645527|6.9505238066088|6.8919503156085|6.8919503156085|6.8919503156085|6.8919503156085|6.8919503156085|6.8919503156085|6.8919503156085|6.8919503156085|6.8919503156085|6.8919503156085|6.8919503156085|6.8919503156085|6.8919503156085|6.8919503156085|6.8919503156085|6.8919503156085|6.5805195315539|6.5805195315539|6.5805195315539|6.5805195315539|6.5805195315539|6.5805195315539|6.5805195315539|6.1802772663103|-8.3627955322053|-8.3627955322053|-8.3627955322053|-8.3627955322053|-8.3627955322053|-8.4989060698379|-8.6541267319634|-8.6541267319634|-8.6541267319634|-8.6541267319634|-8.6541267319634|-8.6576740922877|-8.9726931720253|-9.3254939457349||-9.3254939457349|-9.3254939457349|-9.4286820778771|-10.266869373843|-11.28795445818|-11.505338545843|-11.950497699132|-11.950497699132|-12.671382340491|-12.671382340491||-12.671382340491|-12.671382340491|-12.671382340491|-12.671382340491|-12.671382340491|-12.671382340491|-12.671382340491|-12.671382340491|-12.671382340491|-12.671382340491|-12.671382340491|-12.671382340491|-12.935321213369|-12.935321213369||-12.935321213369|-13.162802088398|-13.162802088398|-13.162802088398|-13.162802088398|-13.162802088398|-13.162802088398|-13.162802088398|-13.162802088398|-13.162802088398|-13.162802088398|-13.162802088398|-13.162802088398|-13.162802088398|-13.162802088398|-13.162802088398|-13.291374041899|-13.291374041899|-13.291374041899|-13.893749213069|-14.05860977686|-14.224011109014|-14.500478927448|-14.938843559507|-16.049826064908|-17.118145800524|-19.851523559284|-20.184200547923|-20.184200547923|-20.184200547923|-20.184200547923|-20.748465991627|-20.748465991627|-20.748465991627|-21.17427108335||-21.17427108335|-21.17427108335|-21.667884376839|-22.306154024629|-22.306154024629|-22.306154024629|-22.306154024629|-22.306154024629|-22.306154024629|-22.692593534819|-25.278503691743|-27.983823721152|-27.983823721152|-27.983823721152|-27.983823721152|-27.983823721152|-27.983823721152|-27.983823721152|-27.983823721152|-27.983823721152|-28.865441896895|-29.639935813987|-30.544651387625|-31.414307672109|-32.691896631017|-33.427108766519|-33.919009210758|-36.000554806281|31.078907222016|31.078907222016|31.013228754714
02057|959850|/equities/enerjex-resources-inc|R2000GROWTH/R2000VALUE|-1.8371586537483|-1.8371586537483|-1.8371586537483|-1.8613984359771|-1.9065538460976|-1.9346219839586|-1.9346219839586|-2.0302466818507|-2.204274059315|-2.2631091662377|-2.2631091662377|-2.2631091662377|-2.2631091662377|-2.2631091662377|-2.2631091662377|-2.2631091662377|-2.4002773613391|-2.4002773613391|-2.4002773613391||-2.4255892819164|-2.4255892819164|-2.5141256657553|-2.5141256657553|-2.5141256657553|-2.5141256657553|-2.5474728972065|-2.6217477090212|-2.6723863953851||-2.6738738212875|-2.6765265104828|-2.7165849338701|-2.7300943545424||-2.747771414554|-2.7995238397252|-2.8398042888257|-2.9155602952742|-2.9331529286045|-2.9331529286045|-2.9331529286045|-2.9331529286045|-2.9625032507201|-2.9922258018145|2.3123583505637|2.3123583505637|2.3123583505637|2.3123583505637|2.3123583505637|2.3123583505637|2.3123583505637|2.3123583505637|2.3123583505637|2.3123583505637|2.3123583505637||2.3123583505637|2.3123583505637|2.3123583505637|2.3123583505637|2.3123583505637|2.3123583505637|-2.8072389002589|-2.8072389002589|-2.8072389002589|-2.8072389002589|-2.8072389002589|-2.8072389002589|-2.8072389002589|-2.8072389002589|-2.8072389002589|-2.8072389002589|-2.8289320596884|-2.9024801528929|-2.9845635411629|-2.9845635411629|-2.9845635411629|-2.9845635411629|-2.9845635411629|-3.1269363700293|-3.1269363700293|-3.1269363700293|-3.18148483821|-3.5167609937571|-3.7462900885369|-3.7975445730184|-3.89860507986|3.2901902254049|3.2901902254049|3.2901902254049|3.2901902254049|3.2901902254049|3.2901902254049|3.2901902254049|3.2901902254049|3.2901902254049|3.2901902254049|3.2901902254049|3.2901902254049|3.2901902254049|3.2901902254049|3.2901902254049|-4.2088066289141|-4.2088066289141|-4.2088066289141|-4.2088066289141|-4.2088066289141|-4.2088066289141|-4.2088066289141|-4.2088066289141|-4.2088066289141|-4.2088066289141|-4.2088066289141||-4.2088066289141|-4.2088066289141|-4.217617292438|-4.217617292438|-4.217617292438|-4.217617292438|-4.4252157587874|-4.4252157587874|-4.4252157587874|-4.456017681743|-4.6177974241589|-4.7381080938285|-4.7646756782472|-5.1344329548407|-5.1344329548407|-5.1344329548407|-5.1344329548407|-5.1344329548407|-5.1344329548407|-5.1344329548407|-5.1344329548407|-5.1344329548407|-5.1344329548407|-5.1344329548407|-5.1344329548407|-5.1344329548407|-5.2028144678064|-5.2784096910193|-5.2784096910193|-5.2784096910193|-5.2784096910193|-5.2784096910193|-5.2784096910193|-5.2784096910193|-5.2784096910193|-5.2784096910193|-5.2784096910193|-5.2784096910193|-5.2784096910193|-5.2784096910193|-5.2784096910193|-5.400788381545|-5.5204314952076||-5.5729238462648|-5.6346682279309|-5.6346682279309|-5.6346682279309|-5.6661090489032|-5.6661090489032|-5.8756768831282|-6.0656410465273|-6.3500453641716|-6.5864948355161||-6.8107721897191|-6.9195245473722|-7.0716937613862|-7.1264375130752|-7.2454860387488|-7.286206715443|-7.4828962674165|-7.612329362766|-7.662032709007|-8.5848872303534|-8.5848872303534|-8.5848872303534|-8.6155415243096|-8.6180459598907||-8.6450510665452|-8.8019458899537|-8.824050811666|-8.9904883663461|-8.9904883663461|-8.9904883663461|-8.9904883663461|-8.9904883663461|-8.9904883663461|-8.9904883663461|-9.089209296152|-9.1359366894521|-9.1359366894521|-9.1359366894521|-9.1359366894521|-9.1359366894521|-9.1359366894521|-9.3025956150669|-9.3025956150669|-9.3025956150669|-9.3025956150669|-9.3025956150669|-9.3025956150669|-9.5364513275528|-9.5364513275528|7.7334473193272|7.7334473193272|7.7334473193272|7.7334473193272|7.7334473193272|7.7334473193272|7.7334473193272|7.7334473193272|7.7334473193272|7.7334473193272||7.7334473193272|7.7334473193272|7.7334473193272|7.3224976394556|7.0207963508054|7.0207963508054|-8.6763292065467|-8.6763292065467|-8.6763292065467|-8.6763292065467|-8.6763292065467|-8.6763292065467|-8.6763292065467|-8.6763292065467|-8.6763292065467|-8.6763292065467|-8.9056988812382|-9.1396654553871|-9.1907395199119|-9.6718221058645|-9.7302464235931|-9.8518288123508|-9.9226131383474|-9.9226131383474|-9.9226131383474|-9.9500148499337|-10.371117299026|-10.371117299026|-10.461796965009|-10.585551912924|-10.744835517296
02058|1175508|/equities/immuneering|R2000GROWTH/R2000VALUE|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.0348413384471|-7.1630237275267|-7.2511377261639|-7.2739908285131|-7.2739908285131|-7.2739908285131|-7.2739908285131|-7.2739908285131|-7.2739908285131|-7.2739908285131|-7.2739908285131|-7.2739908285131|-7.3841897985659|-7.4045443823296|-7.9753764522689||6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684||6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684||6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|6.0490622369684|5.5354139806938|5.5354139806938|5.5354139806938|5.5354139806938|5.5354139806938|5.5354139806938||5.007959842915|4.5826472365253|4.5826472365253|4.5826472365253|4.5826472365253|4.5826472365253|4.5826472365253|4.5826472365253|4.5826472365253|4.5826472365253|4.5826472365253|4.5826472365253|4.5826472365253|4.5826472365253|4.5826472365253|4.5826472365253|4.4237746489703|-7.0140125647667|-7.0140125647667|-7.2137964350062|-7.2137964350062|-7.3586627225167|-7.5381020592179|-7.5381020592179|-7.6870706050148|-7.6870706050148|-7.7084115576469|-7.7543463256318|-7.8262181046228|-8.3019089171865|-8.9260099938157|-8.9542524227929|-8.9542524227929|-8.9542524227929|-8.9542524227929|-8.9542524227929|-8.9542524227929|-9.346391692143|-9.3748339652591|-9.3748339652591|-9.3748339652591|-9.3748339652591|-9.3748339652591|-9.3748339652591|-9.3748339652591|-9.3748339652591|-9.3748339652591|-9.3748339652591|-9.3748339652591|-9.3748339652591|-9.5192600090827|-9.7669556758498|-9.9574505644479|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712||7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712||7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.9348856507712|7.7998728817231|7.4670804413961||7.0013105691191|7.0013105691191|7.0013105691191|7.0013105691191|7.0013105691191|7.0013105691191|6.778678185489|5.9557539166634|-9.6344091718507|-9.6344091718507|-9.6344091718507|-9.6344091718507|-9.6344091718507|-9.6344091718507||-9.6344091718507|-9.7809666578064|-9.7809666578064|-10.683404100129|-10.683404100129|-10.683404100129|-10.683404100129|-10.683404100129|-10.683404100129|-10.683404100129|-10.683404100129|-10.683404100129|-10.982837981857|-11.331343155924|-11.331343155924|-12.215546906513|-12.215546906513|-13.393941151348|-13.875489803649|9.2123396051177|9.2123396051177|9.2123396051177|9.2123396051177|9.2123396051177|9.2123396051177|9.2123396051177|9.2123396051177|9.2123396051177|8.9143079696183|8.9143079696183|8.7765224227793|8.7765224227793|8.4250357839658|8.4250357839658|7.6908070826689||7.6908070826689|7.6908070826689|7.6908070826689|7.6908070826689|7.6908070826689|7.6908070826689|7.6908070826689|7.6908070826689|7.6908070826689|7.6908070826689|7.6908070826689|6.5175638490429|5.859644425215|5.859644425215|5.859644425215|5.859644425215|5.859644425215|5.859644425215|5.589416332048|5.2065016043552|5.2065016043552|4.5608350449544|4.2316427602699|4.2316427602699|4.2316427602699|4.2316427602699|4.2316427602699|4.2316427602699|4.2316427602699|4.2316427602699|4.2316427602699
02059|949610|/equities/transenterix-inc|R2000GROWTH/R2000VALUE|-0.31748434132414|-0.31748434132414|-0.31748434132414|-0.31748434132414|-0.32536037570985|-0.33080041415991|-0.33386156136793|-0.33401284311659|0.26786502102198|0.26786502102198|0.26786502102198|0.26786502102198|0.26786502102198|0.26786502102198|0.26786502102198|0.26786502102198|0.26786502102198|0.26786502102198|0.26786502102198||0.26786502102198|0.26786502102198|0.26786502102198|0.26786502102198|0.26786502102198|0.26786502102198|0.26786502102198|0.26786502102198|0.26786502102198||0.26786502102198|0.26786502102198|0.26786502102198|0.26786502102198||0.24523891949192|0.24004323773401|0.23393691406004|0.23087891605597|0.23087891605597|0.22708769106314|0.21951633751354|0.21951633751354|0.21951633751354|0.21951633751354|0.21951633751354|0.21951633751354|0.21951633751354|0.21951633751354|0.21951633751354|0.21951633751354|0.21951633751354|0.21951633751354|0.21951633751354|0.20496211038213|-0.26503061401459||-0.26503061401459|-0.26503061401459|-0.26503061401459|-0.26503061401459|-0.26503061401459|-0.26503061401459|-0.26503061401459|-0.26503061401459|-0.26503061401459|-0.26503061401459|-0.26503061401459|-0.26503061401459|-0.26503061401459|-0.26503061401459|-0.26503061401459|-0.26503061401459|-0.26503061401459|-0.26503061401459|-0.26833408899406|-0.26833408899406|-0.27509343433489|-0.28305381986952|-0.29018757413334|-0.29316397668594|-0.29593220835123|-0.30616911125618|-0.31157024865557|-0.31157024865557|-0.31157024865557|-0.31757804492236|-0.32866372376814|-0.33402993832819|-0.33402993832819|-0.33402993832819|-0.33402993832819|-0.33402993832819|-0.33680008498997|-0.33680008498997|-0.33680008498997|-0.33680008498997|-0.33680008498997|-0.33680008498997|-0.3459167678949|-0.35966308136745|-0.36357024996329|-0.37121042183282|-0.37121042183282|-0.37121042183282|-0.37121042183282|-0.37121042183282|-0.37121042183282|-0.37121042183282|-0.37121042183282|-0.37121042183282|-0.37121042183282|-0.37121042183282|-0.37121042183282||-0.37121042183282|-0.37121042183282|-0.37121042183282|-0.37121042183282|-0.37121042183282|-0.37121042183282|-0.38546908834182|-0.38546908834182|-0.38546908834182|-0.40449344657751|-0.405692706427|-0.40586967371241|-0.41518296359132|-0.43245885337007|-0.44303186290522|-0.44303186290522|-0.44303186290522|-0.44303186290522|-0.45789097639211|-0.48011775085537|-0.49334853233934|-0.49334853233934|-0.49334853233934|-0.49334853233934|-0.49334853233934|-0.49334853233934|-0.50630946393411|0.48084790814924|0.48084790814924|0.48084790814924|0.48084790814924|0.48084790814924|0.48084790814924|0.48084790814924|0.48084790814924|-0.56637894697613|-0.56637894697613|-0.56637894697613|-0.56637894697613|-0.56929231830096|-0.56929231830096|-0.56929231830096|-0.56929231830096||-0.56929231830096|-0.56929231830096|-0.56929231830096|-0.56929231830096|-0.57199701940192|-0.58300224415874|-0.59675251303354|-0.60395280253268|-0.61934202061072|-0.62609114300294||-0.6378271106271|-0.6378271106271|-0.6378271106271|-0.6378271106271|-0.6378271106271|-0.6378271106271|-0.6378271106271|-0.6378271106271|-0.6378271106271|-0.6378271106271|-0.6378271106271|-0.6378271106271|-0.6378271106271|-0.6378271106271||-0.65865792205909|-0.66887790233097|-0.66887790233097|-0.66887790233097|-0.66887790233097|-0.69248325924301|-0.70330135800468|-0.71283487785775|-0.73148317258577|-0.74803128420226|-0.76634588703967|0.61635634746943|0.61635634746943|0.61635634746943|0.61635634746943|0.61635634746943|0.61635634746943|0.61635634746943|0.61635634746943|0.61635634746943|0.61635634746943|0.61635634746943|0.61635634746943|0.61635634746943|0.61635634746943|0.61635634746943|0.61635634746943|0.61635634746943|0.61635634746943|-0.77952637341174|-0.77952637341174|-0.77952637341174|-0.77952637341174|-0.77952637341174|-0.77952637341174||-0.78459040949249|-0.79227464693999|-0.79227464693999|-0.79227464693999|-0.79227464693999|-0.79227464693999|-0.80063849906365|-0.80468723752145|-0.82719417719978|-0.82773514264997|-0.82773514264997|-0.82773514264997|-0.82773514264997|-0.82773514264997|-0.82773514264997|-0.82773514264997|-0.82773514264997|-0.85032302354805|-0.85032302354805|-0.86117557259657|-0.92633951341949|-0.95184390451999|-0.96234547970292|-0.96234547970292|0.67967146093058|0.67967146093058|0.67967146093058|0.67967146093058|0.67967146093058|0.67967146093058|0.67967146093058
02060|1081600|/equities/neuronetics|R2000GROWTH/R2000VALUE|2.8372935416184|2.8372935416184|2.7639095123037|2.5943809826225|2.5943809826225|2.5943809826225|2.5943809826225|2.5943809826225|2.5943809826225|2.5943809826225|2.5943809826225|2.5943809826225|2.5943809826225|2.4343342868321|2.4159271019292|2.2304744210058|2.1677655339031|2.1677655339031|2.1677655339031||2.1677655339031|2.1677655339031|2.1677655339031|2.1130291322141|2.1130291322141|2.1130291322141|2.1130291322141|2.1130291322141|2.1130291322141||2.1130291322141|2.1096655958559|2.1096655958559|2.0451839360557||1.9677043129958|1.9531534780148|1.9531534780148|1.7329483285086|1.6911411406249|1.6911411406249|1.6671269607513|1.6671269607513|1.6671269607513|1.6671269607513|1.6671269607513|1.6671269607513|1.6671269607513|1.6671269607513|1.6671269607513|1.5010855343573|1.303317198779|1.1703524695787|1.1615746513013|1.1615746513013|1.1095274504693||1.054213735425|1.0434659204905|1.0434659204905|1.0434659204905|1.0434659204905|1.0434659204905|1.0434659204905|1.0434659204905|1.0434659204905|1.0434659204905|1.0434659204905|0.99134680126237|0.99134680126237|0.91594088181443|-1.3178389362977|-1.3178389362977|-1.3178389362977|-1.3178389362977|-1.3178389362977|-1.3178389362977|-1.3178389362977|-1.3178389362977|-1.3178389362977|-1.3178389362977|-1.3370432315586|-1.3756217481665|-1.3756217481665|-1.3756217481665|-1.3856908482503|-1.3960933296404|-1.3960933296404|-1.3960933296404|-1.3960933296404|-1.418992595377|-1.449279791414|-1.449279791414|-1.5286442442065|-1.564156640417|-1.564156640417|-1.564156640417|-1.564156640417|-1.564156640417|-1.564156640417|-1.564156640417|-1.6040628826692|-1.6456254363142|-1.6515171792863|-1.6523079239393|-1.6981199607876|-1.7179610448443|-1.7538066658006|-1.8008740779013|-1.8254156505897|-1.8549063443955|-1.8621181448098|-1.9306868137911|-1.9479131435901||-1.9483002247082|-1.9483002247082|-1.9489703998196|-1.9489703998196|-1.9489703998196|-1.9489703998196|-1.9489703998196|-1.9889671455079|-2.0025745906491|-2.0620940237199|-2.1286600264084|-2.1801777649999|-2.1928420385716|-2.1928420385716|-2.1928420385716|-2.1928420385716|-2.1928420385716|-2.1928420385716|-2.1928420385716|-2.1928420385716|-2.2453300644952|-2.2921222569764|-2.3036261998356|-2.3036261998356|-2.3251402601865|-2.3546879762849|-2.3546879762849|-2.3546879762849|-2.4118755387422|-2.444306107269|-2.4820068234716|-2.5027436290219|-2.5027436290219|-2.5027436290219|-2.5027436290219|-2.5547152662757|-2.5629817704216|-2.5629817704216|-2.6091462748863|-2.6119719927224|-2.6119719927224|-2.6305243907938|-2.6599684996087||-2.6599684996087|-2.6634683485655|-2.6634683485655|-2.6634683485655|-2.6666989552997|-2.6666989552997|-2.6666989552997|-2.7077136083912|-2.7077136083912|-2.7902372462299||-2.8847081907089|2.3102068210085|2.3102068210085|2.3102068210085|2.3102068210085|2.3102068210085|2.3102068210085|2.3102068210085|2.3102068210085|2.3102068210085|2.3102068210085|2.3102068210085|2.3102068210085|2.3102068210085||2.3102068210085|2.3102068210085|2.3102068210085|2.3102068210085|2.3102068210085|2.3102068210085|2.3102068210085|2.3102068210085|2.3102068210085|2.3102068210085|2.3102068210085|2.3102068210085|2.3102068210085|2.2002298726461|-2.6735167746161|-2.6735167746161|-2.6735167746161|-2.6959074872969|-2.6960083663727|-2.6994973246487|-2.6994973246487|-2.6994973246487|-2.7085902907601|-2.7085902907601|-2.7085902907601|-2.7317264875126|-2.7317264875126|-2.7317264875126|-2.7317264875126|-2.8480962471114|-2.9695513332273|-3.0711682465766|-3.1712389863206|-3.1712389863206|-3.1712389863206||-3.2080932366266|-3.4095258963786|-3.5033621404659|-3.5998468105541|-3.6781630984662|-3.8074033251204|-3.8407259639543|-3.8774732546058|-3.9200472557062|-3.9200472557062|-3.9445111610917|-3.9445111610917|-3.9445111610917|-3.9445111610917|-4.1427900237538|-4.2939334492659|-4.2965370792785|-4.3603746249321|-4.5448607817892|-4.7504008628266|-5.1404455080449|-5.355494911452|-5.8083277620429|-6.2706499625703|-6.2706499625703|-6.2706499625703|-6.2706499625703|-6.2706499625703|-6.2706499625703|-6.2706499625703|-6.3301798439374
02061|1171266|/equities/innovage-holding|R2000GROWTH|-6.1981572169016|-6.1981572169016|-6.1981572169016|-6.2933262917213|-6.2933262917213|-6.2933262917213|-6.2933262917213|-6.2933262917213|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107||-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107||-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107||-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107||-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3666452111107|-6.3918143239802|-6.3918143239802|-6.3918143239802|-6.3918143239802|-6.3918143239802|-6.5825713174416|5.4690753726924|5.4690753726924|5.4690753726924|5.4690753726924|5.4690753726924|5.4690753726924|5.4690753726924|5.4690753726924|5.4690753726924|5.4690753726924|5.4690753726924|5.4690753726924|5.4690753726924|5.4690753726924|5.4690753726924|5.4690753726924|5.4690753726924|5.4690753726924|5.4690753726924|5.4690753726924|5.4690753726924|5.4690753726924|5.4690753726924|5.4690753726924|5.4690753726924|5.4690753726924|5.4690753726924|5.4690753726924|5.4690753726924|5.4690753726924|5.4690753726924|4.7961947684778|-6.3681546634493|-6.3681546634493|-6.4773937801584||-6.5543263863705|-6.6686961596964|-6.7096303404808|-6.7096303404808|-6.7096303404808|-6.7096303404808|-6.7096303404808|-6.7096303404808|-6.7912556530634|-6.8670356599391|-6.8670356599391|-6.9587527301332|-6.9587527301332|-6.9587527301332|-7.2175033121661|-7.4133369160312|-7.6093132973399|6.1635461013635|6.1635461013635|6.1635461013635|6.1635461013635|6.1635461013635|6.1635461013635|6.1635461013635|6.1635461013635|6.1635461013635|6.1635461013635|6.1635461013635|6.1635461013635|6.1635461013635|6.1635461013635|6.1635461013635|6.0885601206503|6.0885601206503|6.0885601206503|6.0885601206503|6.0885601206503|6.0885601206503|6.0885601206503|6.0885601206503|6.0885601206503|6.0885601206503|6.0885601206503||6.0885601206503|6.0885601206503|6.0005060399541|6.0005060399541|6.0005060399541|6.0005060399541|6.0005060399541|6.0005060399541|6.0005060399541|6.0005060399541||6.0005060399541|6.0005060399541|6.0005060399541|6.0005060399541|6.0005060399541|6.0005060399541|6.0005060399541|6.0005060399541|6.0005060399541|5.7061732041581|5.5640812701366|-7.361289498468|-7.361289498468|-7.361289498468||-7.361289498468|-7.361289498468|-7.361289498468|-7.361289498468|-7.361289498468|-7.361289498468|-7.361289498468|-7.361289498468|-7.361289498468|-7.361289498468|-7.361289498468|-7.361289498468|-7.361289498468|-7.361289498468|-7.361289498468|-7.361289498468|-7.361289498468|-7.361289498468|-7.361289498468|-7.361289498468|-7.361289498468|-7.3688382542351|-7.3900314609452|-7.5620906662327|6.1313748030216|6.1313748030216|6.1313748030216|6.1313748030216|6.1313748030216|6.1313748030216|6.1313748030216|6.1313748030216|6.1313748030216|6.1313748030216|6.1313748030216||6.1313748030216|6.1313748030216|6.1313748030216|6.1313748030216|6.1313748030216|5.7643053695394|-7.196786138304|-7.196786138304|-7.196786138304|-7.196786138304|-7.196786138304|-7.196786138304|-7.196786138304|-7.196786138304|-7.196786138304|-7.2163402205131|-7.3616001744426|-7.4394586132274|-7.4394586132274|-7.4394586132274|-7.9004771660829|6.708565009089|6.708565009089|6.708565009089|6.708565009089|6.5800724166982|6.5413547703209|6.5413547703209|6.5184014231339|6.5184014231339|6.5184014231339
02062|991229|/equities/m-iii-acquisition-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02063|15857|/equities/commercial-vehicl|R2000GROWTH/R2000VALUE|-6.9299261910726|-6.9299261910726|-6.9299261910726|-6.9299261910726|-6.9299261910726|-6.9299261910726|-6.9299261910726|-6.9299261910726|-6.9299261910726|-6.9299261910726|-6.9299261910726|-6.9299261910726|-6.9299261910726|-6.9299261910726|-6.9299261910726|-6.9299261910726|-6.9299261910726|-6.9299261910726|-6.9299261910726||-7.0749181490264|-7.164631364646|-7.1684791753716|-7.3171990127505|6.4712438429171|6.4712438429171|6.4712438429171|6.4712438429171|6.4712438429171||6.4712438429171|6.4712438429171|6.4712438429171|6.4712438429171||6.4213208961848|6.4213208961848|6.2398011207981|6.1722790135723|6.1350974876917|6.1350974876917|6.0878830811049|6.0878830811049|6.0878830811049|6.0878830811049|6.0878830811049|6.0878830811049|6.0878830811049|6.0878830811049|6.0878830811049|5.8920143070778|-6.5446304074986|-6.5446304074986|-6.5446304074986|-6.5446304074986|-6.5446304074986||-6.5446304074986|-6.5446304074986|-6.5446304074986|-6.5446304074986|-6.5446304074986|-6.5446304074986|-6.5446304074986|-6.5446304074986|-6.5824757731087|-6.5824757731087|-6.6010842230725|-6.8339825103468|-6.9199806263918|-7.2057562195453|-7.5563291535547|-7.6218973205326|-7.6218973205326|-7.6218973205326|-7.6218973205326|-7.7203303493656|-7.7501001531987|-7.7513462593414|-7.7513462593414|-7.7926067831624|-7.9575961433636|-8.0259182014716|-8.1860717214493|-8.1860717214493|-8.1884132399988|-8.2548749474356|-8.2548749474356|-8.2548749474356|-8.2548749474356|-8.2548749474356|-8.2548749474356|-8.2548749474356|-8.290972050436|-8.5191356168938|-8.5204398515882|-8.5204398515882|-8.5204398515882|-8.5282957881397|-8.5282957881397|-8.5724093995904|-8.5724093995904|-8.5724093995904|-8.5724093995904|-8.5724093995904|-8.7410105425357|-8.9364945837303|-8.9364945837303|-9.0655494209179|-9.1678330099195|-9.1935640082988|-9.4800711987452|-9.7425334480373|-9.7425334480373||-9.7425334480373|-9.7425334480373|-9.7425334480373|-9.7425334480373|-9.7425334480373|-9.7425334480373|-9.7425334480373|-10.076148406992|-10.125720439498|-10.291217311824|-10.467540145171|-10.467540145171|-10.677245060882|-10.883644333902|-11.248558807428|-11.248558807428|-11.248558807428|-11.248558807428|-11.248558807428|-11.33895471367|-11.504538512592|-12.209231403541|10.321637229708|9.9015484365709|9.9015484365709|9.9015484365709|9.9015484365709|9.9015484365709|9.9015484365709|9.9015484365709|9.9015484365709|9.9015484365709|9.9015484365709|9.9015484365709|9.9015484365709|9.9015484365709|9.9015484365709|9.9015484365709|9.9015484365709|9.9015484365709|9.9015484365709|9.9015484365709|9.9015484365709||9.9015484365709|9.9015484365709|9.5172761847451|9.2439058552664|9.2439058552664|9.2439058552664|9.2439058552664|9.2439058552664|9.2439058552664|9.2439058552664||9.2439058552664|9.2439058552664|9.2439058552664|9.2439058552664|9.2439058552664|9.2439058552664|9.2439058552664|9.2439058552664|9.2439058552664|9.2439058552664|9.2439058552664|9.2439058552664|9.2439058552664|9.2439058552664||9.2439058552664|9.2439058552664|9.2439058552664|9.2439058552664|9.0717842590457|8.7333153631561|8.7113187654089|8.7113187654089|8.7113187654089|8.7113187654089|8.7113187654089|8.7113187654089|8.7113187654089|8.7113187654089|8.7113187654089|8.3570205219665|7.7744673631897|7.3505192489878|-7.6213743037438|-7.6213743037438|-7.6213743037438|-7.6213743037438|-7.6213743037438|-7.7788410852698|-7.7788410852698|-7.7788410852698|-7.7788410852698|-7.7788410852698|-7.7788410852698|-7.7788410852698|-7.7788410852698|-7.7788410852698|-7.7788410852698|-7.7788410852698|-7.7788410852698||-7.7788410852698|-7.8761778362556|-7.8761778362556|-7.8761778362556|-7.8761778362556|-7.8761778362556|-7.8761778362556|-7.8761778362556|-7.8761778362556|-7.8761778362556|-8.0010032366435|-8.0010032366435|-8.0010032366435|-8.0010032366435|-8.1159218768916|-8.1159218768916|-8.2698688750622|-8.4098543331753|-8.4770601508497|-8.5977502258224|-8.5977502258224|-8.5977502258224|-8.7015416208797|7.7221333334458|7.7221333334458|7.7221333334458|7.7221333334458|7.7221333334458|7.7221333334458|7.7221333334458|7.7221333334458
02064|1082134|/equities/hyrecar|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.01029030596535|||||||||||||||||||||||||||||||||||||||||||||-0.010322562208558||||||||||||||||||-0.010358402478788|||||||||||||||||-0.010398225001267|-0.010442472248466|-0.010491635856464|-0.010546262087574|-0.010606957899917|-0.01067439769141|-0.010749330793069|-0.010832589794912|-0.010925099796961|-0.011027888688125|-0.011142098567197||-0.011268998432832|-0.011409998283538|-0.011566664784322|-0.011740738674082|-0.011934154107149|-0.01214906014389|-0.012387844629158|-0.0126531607239|-0.012947956384724|-0.013275507118973||-0.013639452379251|-0.014043836001781|-0.014493151137925|-0.014992390178086|-0.015547100222708|-0.016163444716734|-0.016848271932318|-0.017609191060744|-0.018454656758996|-0.019394063090386|-0.020437847903042|-0.021597608805994|-0.022886232031495|-0.024318035615386||-0.024785910372579|-0.024785910372579|-0.024785910372579|-0.024785910372579|-0.026428789327701|-0.028254210388948|-0.030282456012555|-0.032536062261008|-0.035040069203734|-0.037822299140095|-0.045913665624297|-0.046015184138753|-0.046127982488148|-0.046253313987477|-0.046392571208952|-0.046547301455037|-0.046719223950686|-0.046910248945851|-0.04712249894048|-0.047358332267845|-0.052620369186495|-0.056244854701331|-0.060272060828927|-0.064718593832573|-0.064718593832573|-0.066909548814615|-0.06704882604474|-0.06704882604474|-0.075054251148406|-0.078393612498874|-0.082104013999394|-0.086226682333305|-0.095807424814785|-0.099230472177853|-0.10525608030937||-0.1119512004555|-0.11939022284009|-0.12765580326741|-0.13683978151999|-0.14204420191239||||||||||||||||||||||||-0.2000491141549|-0.25894345914559|-0.26938162551143
02065|16644|/equities/mannkind-corp|R2000GROWTH/R2000VALUE|-3.6980262414063|-3.6980262414063|-3.6980262414063|-3.6980262414063|-3.6980262414063|-3.78447357984|-3.8233214334526|-3.8233214334526|-3.8233214334526|-3.8233214334526|-3.8233214334526|-3.8233214334526|-3.8233214334526|-3.8233214334526|-3.8233214334526|-3.8233214334526|-3.8233214334526|-3.8233214334526|-3.9128571832488||-4.0140079882751|-4.1084964076194|-4.1084964076194|-4.1084964076194|-4.1084964076194|-4.1084964076194|-4.1084964076194|-4.1084964076194|-4.1084964076194||-4.1084964076194|-4.1084964076194|-4.1084964076194|-4.1084964076194||-4.1084964076194|-4.1084964076194|-4.3258793795013|3.4576962932933|3.4576962932933|3.4576962932933|3.4424404021754|-3.9455058078396|-3.9455058078396|-4.0261175345963|-4.0287320966026|-4.0287320966026|-4.0287320966026|-4.0287320966026|-4.0287320966026|-4.0287320966026|-4.0287320966026|-4.0287320966026|-4.0380356040818|-4.0861506028554|-4.1159354130607||-4.1159354130607|-4.1159354130607|-4.1159354130607|-4.1159354130607|-4.1159354130607|-4.1159354130607|-4.1159354130607|-4.1159354130607|-4.1422448732435|-4.2152610595556|-4.3052894761496|-4.3052894761496|-4.3052894761496|-4.3052894761496|-4.3052894761496|-4.3052894761496|-4.3052894761496|-4.3052894761496|-4.3052894761496|-4.3052894761496|-4.3052894761496|-4.3052894761496|-4.3052894761496|-4.3052894761496|-4.3052894761496|-4.3052894761496|-4.3052894761496|-4.3052894761496|-4.3052894761496|-4.3052894761496|-4.3052894761496|-4.3052894761496|-4.3052894761496|-4.3052894761496|-4.3052894761496|-4.3052894761496|-4.4475438120556|-4.4728264414152|-4.4825631733914|-4.4825631733914|-4.4825631733914|-4.4825631733914|-4.4825631733914|-4.5372924138197|-4.6125473500499|-4.6917192407459|-4.7838546907471|-4.7863327440861|-4.7863327440861|-4.8076408794065|-4.8076408794065|-4.8076408794065|-4.8076408794065|-4.8329342394559|-4.9665936131707|-5.0648262919576|-5.1314735348126||-5.2138594184872|-5.2595754485757|-5.2595754485757|-5.2595754485757|-5.2595754485757|-5.2595754485757|-5.2595754485757|-5.2595754485757|-5.3328618585435|4.7321398766786|4.7321398766786|4.7321398766786|4.7321398766786|4.7321398766786|4.7321398766786|4.7321398766786|4.7321398766786|4.7321398766786|4.4801554980046|4.1610953127931|4.1610953127931|4.1610953127931|4.1610953127931|4.1610953127931|4.1610953127931|4.1364949053736|4.0820710909508|4.0820710909508|4.0820710909508|4.0588530684869|4.0588530684869|4.0381699298665|4.0157441535311|3.9516603856966|-4.3618228455487|-4.3618228455487|-4.3618228455487|-4.3618228455487|-4.3618228455487|-4.3618228455487|-4.3618228455487|-4.3618228455487|-4.3843295762156||-4.3843295762156|-4.3843295762156|-4.3843295762156|-4.3998106926916|-4.4453452130421|-4.474828152774|-4.4864755525835|-4.5624426384532|-4.5624426384532|-4.5624426384532||-4.6470201238012|-4.6470201238012|-4.6470201238012|-4.6470201238012|-4.6470201238012|-4.6470201238012|-4.7728000994099|4.1279685522771|4.1279685522771|4.1279685522771|4.1279685522771|4.1279685522771|4.1279685522771|4.1279685522771||4.1279685522771|4.1279685522771|4.1279685522771|4.1279685522771|4.1279685522771|3.9927429651393|3.9072145593578|3.793293782121|3.7266488296523|3.7036652281035|3.6604508002292|3.6604508002292|3.6366121062184|-4.3466076616939|-4.3466076616939|-4.3466076616939|-4.3466076616939|-4.3466076616939|-4.3466076616939|-4.3466076616939|-4.3466076616939|-4.361786246796|-4.407721998145|-4.407721998145|-4.407721998145|-4.407721998145|-4.407721998145|-4.407721998145|-4.407721998145|-4.407721998145|-4.407721998145|-4.407721998145|-4.407721998145|-4.407721998145|-4.5402466344059||-4.5467684758463|-4.5467684758463|-4.5467684758463|-4.5596140843248|-4.5596140843248|-4.5596140843248|-4.5854802727229|-4.5854802727229|-4.5983091268429|-4.5983091268429|-4.659788042692|-4.6864309911239|-4.734791286726|-4.734791286726|-4.8061570546574|-4.8760634419594|-4.8777927819528|-5.164214180977|-5.2385712454395|-5.2771848914442|-5.4491164416536|-5.5612405108594|-5.5666561443698|-5.6448853699284|-5.6448853699284|-5.6448853699284|4.8148863100014|4.8148863100014|4.8148863100014|4.8148863100014|4.8148863100014
02066|40324|/equities/oxis-international-inc|R2000GROWTH|-6.3516931659505|-6.58688112172|-6.7320902178962|-6.9723224982375|-7.2509137640125|-7.5466834833748|-7.5466834833748|-7.8160373690533|-8.1360769481335|-8.1360769481335|-8.2415857282914|-8.4371507661914|-8.4373577323557|-8.4373577323557|-8.4373577323557|-8.4373577323557|-8.4373577323557|-8.4373577323557|-8.4373577323557||-8.4373577323557|-8.5548418326511|-8.642962927175|-8.642962927175|-8.642962927175|-8.642962927175|-8.642962927175|-8.642962927175|-8.642962927175||-8.642962927175|-8.642962927175|-8.642962927175|-8.642962927175||-8.642962927175|-8.642962927175|-8.642962927175|-8.642962927175|-8.642962927175|-8.642962927175|-8.642962927175|-8.642962927175|-8.642962927175|-8.642962927175|-8.642962927175|-8.642962927175|-8.642962927175|-8.642962927175|-8.642962927175|-8.642962927175|-8.642962927175|-8.642962927175|-8.6481697583952|-8.6481697583952|-8.6481697583952||-8.6481697583952|-8.6481697583952|-8.6481697583952|-8.6481697583952|-8.6481697583952|-8.6481697583952|-8.6481697583952|-8.9538612948256|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616||6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.9440105518616|6.7604760366206|6.7604760366206|6.7604760366206|6.7604760366206|6.7604760366206|6.7604760366206|6.7604760366206|6.7604760366206||6.7604760366206|6.7604760366206|6.7604760366206|6.7604760366206|6.7604760366206|6.7604760366206|6.7604760366206|6.7604760366206|6.7604760366206|6.7604760366206||6.7604760366206|6.7604760366206|6.7604760366206|6.7604760366206|6.7604760366206|6.7604760366206|6.7604760366206|-10.144707112754|-10.144707112754|-10.144707112754|-10.144707112754|-10.144707112754|-10.144707112754|-11.619230302666||-11.726589079802|-12.116876571382|-12.273052506234|-12.273052506234|-12.273052506234|-12.273052506234|-12.341527747256|-12.341527747256|-12.558974847907|-12.826749812358|-13.30011114676|-13.544964026022|-13.544964026022|-13.696626714653|-14.014471046947|-14.014471046947|-14.266467854737|-15.420797874926|-16.718552962937|-17.337844182977|-17.337844182977|-17.337844182977|-17.739271589925|-17.945134795165|-18.729038623148|-18.867084848505|-18.867084848505|-19.110094136244|-20.574319691136|-20.574319691136|-20.596855475587|-22.001394618531|-22.176141871632|-22.176141871632|-22.176141871632||-22.176141871632|-22.280158137415|-22.550253950153|-22.550253950153|-22.550253950153|-22.550253950153|-23.572504240709|-25.125004987405|-26.07361647446|-26.07361647446|-26.07361647446|-26.07361647446|-26.07361647446|-26.07361647446|-26.07361647446|-26.426222619964|-26.426222619964|-26.426222619964|-26.426222619964|-26.426222619964|-26.636136277465|-27.437041000026|-28.218934380895|-28.423583220672|-28.423583220672|-28.423583220672|-28.423583220672|-28.423583220672|-28.423583220672|-28.423583220672|-28.423583220672
02067|1174643|/equities/cvrx|R2000GROWTH/R2000VALUE|-28.251058832444|-28.555619839868|-29.039578468757|-29.199530741856|-29.397511638188|-29.428374463743|-30.533894105245|-30.533894105245|-31.389079253054|26.097378126611|26.097378126611|26.097378126611|26.097378126611|26.097378126611|26.097378126611|26.097378126611|26.097378126611|26.097378126611|26.097378126611||26.097378126611|26.097378126611|26.097378126611|26.097378126611|26.097378126611|26.097378126611|26.097378126611|26.097378126611|26.097378126611||26.097378126611|25.658198215156|25.267669626506|22.616139037115||21.173042940544|20.794075408961|20.141824287562|20.141824287562|20.141824287562|20.141824287562|20.141824287562|20.141824287562|20.141824287562|20.141824287562|20.141824287562|19.579551585784|19.579551585784|19.579551585784|18.853391100157|17.602101671684|17.124507403722|17.124507403722|17.124507403722|17.124507403722|16.703897450093||15.977664918506|15.730826369095|15.730826369095|15.730826369095|15.730826369095|15.730826369095|15.730826369095|14.192739688874|13.851385229083|13.851385229083|13.851385229083|13.748067947636|13.748067947636|12.93674251372|-14.313183939893|-14.313183939893|-14.313183939893|-14.313183939893|-14.313183939893|-14.313183939893|-14.313183939893|-14.313183939893|-14.313183939893|-14.313183939893|-14.313183939893|-14.313183939893|-14.313183939893|-14.313183939893|-14.313183939893|-14.313183939893|-16.06623786113|-16.06623786113|-16.06623786113|-16.06623786113|-16.06623786113|-16.06623786113|-16.06623786113|-16.06623786113|-16.06623786113|-16.06623786113|-16.06623786113|-16.06623786113|-16.06623786113|-16.567408754001|-16.691009470236|-17.113993328309|-17.113993328309|-17.235470314264|-17.256322758024|-17.256322758024|-17.256322758024|-17.256322758024|-17.705635698443|-17.841818076378|15.676963938284|15.676963938284|15.676963938284||15.676963938284|15.676963938284|15.676963938284|15.676963938284|15.676963938284|15.676963938284|15.676963938284|15.676963938284|15.525324215939|15.525324215939|15.525324215939|15.525324215939|15.525324215939|15.525324215939|15.525324215939|15.525324215939|15.525324215939|15.525324215939|15.525324215939|15.525324215939|15.525324215939|15.525324215939|15.525324215939|15.525324215939|15.525324215939|15.525324215939|15.525324215939|15.525324215939|14.726748535423|14.465882271957|14.249179913415|14.07129043596|14.07129043596|14.07129043596|13.798100355124|13.290666980716|13.205413150757|13.008056734503|13.008056734503|13.008056734503|13.008056734503|13.008056734503|13.008056734503||13.008056734503|12.750486283551|12.750486283551|12.750486283551|12.750486283551|12.750486283551|12.750486283551|12.750486283551|12.750486283551|12.750486283551||12.750486283551|12.750486283551|12.444984653538|12.409427354673|12.143252847304|11.991391709237|11.526048279831|11.526048279831|11.526048279831|11.526048279831|11.526048279831|11.526048279831|11.526048279831|11.526048279831||11.526048279831|11.526048279831|11.526048279831|11.526048279831|11.526048279831|11.117275239174|10.4808834486|10.4808834486|10.4808834486|10.4808834486|10.382459286222|10.382459286222|10.382459286222|10.382459286222|10.382459286222|10.382459286222|10.21596598997|9.9577400990582|9.941933718904|9.5999147534195|9.17877776091|-10.801169343733|-10.801169343733|-10.801169343733|-10.801169343733|-10.801169343733|-10.801169343733|-10.801169343733|-10.801169343733|-10.859678332376|-10.859678332376|-10.859678332376|-10.859678332376|-10.859678332376|-10.859678332376||-10.859678332376|-10.887070303016|-11.110700427219|-11.223033425801|-11.223033425801|-11.223033425801|-11.378259550193|-11.553621754225|-11.862356964279|-12.080952714471|-12.309255104528|-12.309255104528|-12.309255104528|-12.309255104528|-12.309255104528|-12.309255104528|-12.309255104528|-12.386611038356|-12.386611038356|-13.054845816459|-13.975939493009|-14.198360792606|-14.494900614916|-15.040444911519|-15.288549861421|-15.435806980529|-15.435806980529|-15.435806980529|-15.435806980529|-15.435806980529|-15.435806980529
02068|1121161|/equities/harpoon-therapeutics-inc|R2000GROWTH|21.898605490007|21.796228250175|21.775253967344|21.725281931624|21.676979835017|21.619421860889|21.558802919604|21.525064762994|21.525064762994|21.505072497178|21.407302855175|21.322560308953|21.193399427753|21.138777307252|21.076418827617|21.03268723868|20.865763509524|20.669738491654|20.518598565658||20.395665390844|20.247405510871|20.015450245504|19.827167253102|19.539629861608|-13.149794565386|-13.149794565386|-13.149794565386|-13.149794565386||-13.149794565386|-13.149794565386|-13.149794565386|-13.149794565386||-13.149794565386|-13.149794565386|-13.149794565386|-13.149794565386|-13.149794565386|-13.149794565386|-13.149794565386|-13.149794565386|-13.149794565386|-13.294749033392|-13.714166336524|9.4958399543954|9.4958399543954|9.4958399543954|9.4958399543954|9.4958399543954|9.4958399543954|9.4958399543954|9.4958399543954|9.4958399543954|9.4958399543954||9.4958399543954|9.4958399543954|9.3653772947737|7.8176416950698|6.6161184396209|6.4123427697753|5.7989922705332|4.6474913428271|4.513750538174|4.513750538174|4.3357671465517|4.0994051920678|4.0994051920678|4.0994051920678|4.0994051920678|4.0994051920678|4.0994051920678|4.0994051920678|4.0994051920678|4.0994051920678|4.0994051920678|4.0994051920678|4.0994051920678|4.0994051920678|4.0994051920678|4.0994051920678|2.9905834713805|-4.6320404864649|-4.6320404864649|-4.6320404864649|-4.7485778877887|-4.7485778877887|-4.8126421051724|-5.0693876897238|-5.0693876897238|-5.2515418965444|-5.5289354146438|-5.5444395476929|-5.7261384520654|-5.7865813610426|-5.926734831319|-6.0113164274606|-6.0113164274606|-6.3241315291144|-6.3241315291144|-6.7764462018254|-7.0718288978208|-7.332204615658|-7.7746716998081|-8.1401904978201|-8.9596061086042|-9.6055013444008|-10.102134839912|-10.464144327265|-10.712627254175|-11.162919135278|8.4805455635263||8.4805455635263|8.4805455635263|8.4805455635263|7.7839399918664|7.1649332691949|7.0059025873399|7.0059025873399|7.0059025873399|7.0059025873399|7.0059025873399|7.0059025873399|7.0059025873399|7.0059025873399|7.0059025873399|7.0059025873399|7.0059025873399|7.0059025873399|6.79416426923|6.79416426923|6.79416426923|6.79416426923|6.79416426923|6.79416426923|6.79416426923|6.79416426923|6.79416426923|6.79416426923|6.79416426923|6.79416426923|6.79416426923|6.6701825383209|6.6610454819115|6.6610454819115|6.6610454819115|6.6610454819115|6.6610454819115|6.6610454819115|6.6610454819115|6.6610454819115|6.4411618733309|6.1777088182132|6.1777088182132|6.1777088182132||6.1777088182132|6.1777088182132|6.1777088182132|6.1777088182132|6.1777088182132|6.1777088182132|6.1777088182132|6.1777088182132|6.1777088182132|6.1777088182132||6.1777088182132|6.1777088182132|6.1777088182132|6.1777088182132|6.1777088182132|6.1777088182132|6.1777088182132|6.1777088182132|6.1777088182132|6.1777088182132|6.1777088182132|6.1777088182132|6.1777088182132|6.1777088182132||6.1777088182132|6.1777088182132|6.1777088182132|6.1777088182132|6.1777088182132|6.1777088182132|6.1777088182132|6.1777088182132|6.1777088182132|6.1777088182132|6.1777088182132|6.1777088182132|5.8363431313481|5.24038138421|-7.1034994645788|-7.1034994645788|-7.1034994645788|-7.1034994645788|-7.1034994645788|-7.251775574547|-7.251775574547|-7.251775574547|-7.3586393725673|-7.423488260618|-7.7616535042294|-7.9740596716678|-8.2100661005218|-8.3734071481713|-8.4745691650654|-8.4745691650654|-8.4745691650654|-8.4745691650654|-8.4745691650654|-8.5578544530102|-8.6765049202385||-8.7250052274534|-8.881766527389|-8.881766527389|-8.881766527389|-8.881766527389|-8.881766527389|-8.881766527389|-8.881766527389|-8.881766527389|-9.0302960535934|-9.0574461238445|-9.0574461238445|-9.0574461238445|-9.0574461238445|-9.0574461238445|-9.0574461238445|-9.0574461238445|-9.0574461238445|-9.0574461238445|-9.2316070681216|-9.5517854828969|-9.8058727206273|-9.9898584619146|-10.110485222847|-10.110485222847|-10.110485222847|-10.482761333288|-10.77084620562|-11.033717956441|-11.048019981271|-11.5633555517
02069|961627|/equities/cerecor-inc|R2000GROWTH/R2000VALUE|-6.0875276508238|-6.0875276508238|-6.089508315182|-6.1746091801328|-6.2846158034716|-6.6162175610236|-6.8730196902676|-7.0147153432798|-7.0147153432798|-7.0147153432798|-7.0147153432798|-7.1668557122495|-7.6661551385193|-7.6661551385193|-7.8557279804315|-7.8794088075521|-8.2906096986005|-8.7172331071639|-9.7961254888931||-10.963617251334|-12.064769239357|-13.021943643282|-13.950492623327|-14.360547280839|-14.575824552698|-14.611560881053|-15.253495361975|8.4524714833765||8.4524714833765|8.4524714833765|8.4524714833765|8.4524714833765||8.4524714833765|8.4524714833765|8.4524714833765|8.4524714833765|8.4524714833765|8.4524714833765|8.4524714833765|-14.971812753733|-14.971812753733|-17.590013747807|-19.464459372224|-20.833843867714|-20.958049262823|-21.157387695115|-21.988208039382|-22.686009601067|-24.708010253321|-26.44401228098|-27.180901974085|-27.886446880268|-27.886446880268||-28.288940878894|-28.850822523993|-29.219136321723|-30.223040461739|-31.61456929234|-31.61456929234|-31.61456929234|-31.61456929234|-32.917965370057|-34.811092135834|-34.811092135834|-34.811092135834|-35.217656821595|-35.971221885794|-35.971221885794|-35.971221885794|-35.971221885794|-35.971221885794|-37.837358008617|-40.250842000371|-41.245823543741|-43.602026905697|-47.026696485592|-48.361219081959|-50.888022168567|-52.908009015877|-52.908009015877|-52.908009015877|-52.908009015877|-52.908009015877|-52.908009015877|-52.908009015877|-52.908009015877|-52.908009015877|-52.908009015877|-52.908009015877|-52.908009015877|-52.908009015877|-52.908009015877|-52.908009015877|-52.908009015877|-52.908009015877|-52.908009015877|-52.908009015877|-52.908009015877|-57.466677201412|-60.010530273806|-60.719699957515|-68.024999197484|32.44200117482|31.95066772449|-34.203470453951|-34.203470453951|-36.788729838056|-36.788729838056|-38.556366474013|-38.597741372696||-39.547711115536|-42.183235412899|-43.526261707217|-44.463845672509|-44.856274011291|-46.729637334255|-47.127152864036|-49.160835416115|-51.141818319202|-55.977575711013|-60.152415156365|-60.152415156365|-60.725347916286|-63.432610741369|-63.904676798441|-67.591862973745|-73.471403873823|-77.694894142572|-82.346325472135|-86.582583722294|-94.768203215268|-101.65533749756|-103.62104158596|-111.27049075449|-115.85254702396|-121.12771812884|-132.28235410549|-141.96705811661|-150.09717531383|-166.57197263704|-181.60930334712|-194.3241162475|-207.27301758485|-223.15135414023|-239.9366153282|-254.98023770055|-272.46470740328|-294.23589603647|-316.57810690385|-342.7587876053|-370.46576232064|-402.78195910044|-435.47950654104||-462.91678688343|-507.61598748428|-555.80176214887|-619.1815165912|-686.53946552396|-776.7269611372|-1107.3234967342|-1107.3234967342|-1107.3234967342|-1107.3234967342||-1107.3234967342|-1107.3234967342|-1107.3234967342|755.91175895085|755.91175895085|733.03528907951|686.18763063413|628.39722747303|628.39722747303|628.39722747303|628.39722747303|628.39722747303|628.39722747303|628.39722747303||628.39722747303|628.39722747303|628.39722747303|628.39722747303|628.39722747303|628.39722747303|555.42449441991|551.91984892932|551.91984892932|551.91984892932|551.91984892932|551.91984892932|551.91984892932|551.91984892932|551.91984892932|551.91984892932|551.91984892932|551.91984892932|535.67897236179|533.37056464117|533.37056464117|528.2154847006|528.2154847006|518.54476259593|509.36618654865|500.02196251485|500.02196251485|472.08122388629|472.08122388629|472.08122388629|472.08122388629|472.08122388629|472.08122388629|459.16536608568|363.2170805493||-559.14611578013|-559.14611578013|-559.14611578013|-559.14611578013|-559.14611578013|-559.14611578013|-562.07346502968|-564.79272637575|-568.88081047501|-586.23646367883|-627.64051282511|-658.71166226716|-674.16851973369|-692.5428146238|-737.09547168067|-737.09547168067|-737.09547168067|-737.09547168067|-737.09547168067|-756.99607897397|-756.99607897397|-756.99607897397|-772.17344549625|-798.57849670482|-809.66707808972|-809.66707808972|-833.67008852959|-849.04011572732|-855.35121365536|-869.99024349836|-913.45582746562
02070|16511|/equities/lakeland-financial|R2000GROWTH/R2000VALUE|-70.575942103351|-70.575942103351|-70.575942103351|-72.000914358166|-72.000914358166|-73.23823926081|65.580784016177|65.580784016177|65.580784016177|65.580784016177|64.258647262305|61.013772023221|-66.255638239092|-66.255638239092|-66.255638239092|-66.255638239092|-66.255638239092|-66.255638239092|-67.163085643126||61.842904431129|61.842904431129|61.842904431129|61.842904431129|61.842904431129|61.842904431129|61.842904431129|61.842904431129|61.842904431129||61.842904431129|61.842904431129|61.652119696697|61.168186890373||61.017444158774|61.017444158774|61.017444158774|61.017444158774|60.790919820933|60.790919820933|60.790919820933|57.197575825749|56.410806940991|55.774515174296|55.774515174296|54.583940651273|54.583940651273|54.429377823246|53.791531118168|52.187534685945|52.083491754063|52.083491754063|52.083491754063|52.083491754063|52.083491754063||52.083491754063|52.083491754063|52.083491754063|52.083491754063|50.867146821091|50.867146821091|49.310720597449|48.295935536135|48.295935536135|48.295935536135|48.295935536135|48.295935536135|48.295935536135|48.044929823068|-51.823673276014|-51.823673276014|-51.823673276014|-51.823673276014|-51.823673276014|-51.823673276014|-51.823673276014|-51.823673276014|47.561371949803|47.561371949803|47.561371949803|47.561371949803|47.561371949803|46.197078443778|-49.365375397606|-49.365375397606|-49.365375397606|-49.365375397606|-49.365375397606|-49.365375397606|-49.365375397606|-49.365375397606|-49.365375397606|-49.365375397606|-49.365375397606|-49.365375397606|-49.365375397606|-49.365375397606|-49.365375397606|-49.365375397606|-49.365375397606|-50.482083715778|-50.692869201613|-52.175411453194|-53.407679282236|-53.876021433524|-53.876021433524|-54.006689125356|-54.246317920122|-54.246317920122|-54.246317920122|-54.837577458922|-55.419083735785||-55.419083735785|-55.419083735785|-55.419083735785|-55.893703616815|-56.336062074985|-57.018956742117|51.433489322357|51.433489322357|51.433489322357|51.433489322357|51.433489322357|51.433489322357|51.433489322357|51.433489322357|51.433489322357|51.433489322357|51.117562079142|51.117562079142|51.117562079142|51.117562079142|50.922845601715|50.808656321087|50.808656321087|50.808656321087|50.808656321087|50.808656321087|50.808656321087|50.808656321087|50.217117532667|49.892925467236|49.892925467236|49.856305243951|49.237005368848|47.840562122817|-52.293674446059|-52.293674446059|-52.293674446059|-52.293674446059|-52.293674446059|-52.293674446059|-52.293674446059|-52.293674446059|-53.784393073136||-54.245235391253|-55.065817245503|48.555798462932|48.555798462932|48.555798462932|48.555798462932|48.555798462932|48.555798462932|48.555798462932|48.555798462932||48.555798462932|48.555798462932|48.555798462932|48.555798462932|48.555798462932|48.555798462932|48.397554534347|48.34992021286|46.873960407503|46.873960407503|46.873960407503|45.310653058927|45.310653058927|45.310653058927||45.052269949296|45.052269949296|45.052269949296|45.052269949296|42.114190434724|-49.558002206665|-49.558002206665|-49.558002206665|-49.558002206665|-49.558002206665|-49.654634816759|-50.074572200371|-51.825090078161|-51.825090078161|-52.133620053878|-52.133620053878|-52.133620053878|-54.416766888952|-55.019153125922|-56.339336086026|-57.202871826745|-57.446804182901|-59.570892697323|-60.927102598602|-61.7012245755|-62.191360325792|-62.6476216263|-63.084857616869|-63.459842110174|-63.566493352803|-64.013326574865|-64.204805720187|-65.353117373626|-66.043108319844|-66.043108319844||-66.737342781055|-66.837602132148|60.174679777696|60.174679777696|60.174679777696|60.174679777696|60.174679777696|60.174679777696|60.174679777696|60.174679777696|60.174679777696|60.174679777696|60.174679777696|60.174679777696|60.174679777696|60.174679777696|-69.886089724882|-69.886089724882|-69.886089724882|-70.164546351282|-71.196716896526|-72.333574312519|-72.972860567648|-74.280653687206|-74.280653687206|-74.280653687206|-74.280653687206|-74.280653687206|-74.280653687206|-74.280653687206|-74.280653687206
02071|16310|/equities/huron-consulting|R2000GROWTH/R2000VALUE|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527||-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.25949838527|-106.33843478944|-106.33843478944|-106.33843478944||-106.33843478944|-106.33843478944|-106.33843478944|-106.33843478944||-106.33843478944|-106.33843478944|-106.33843478944|-106.33843478944|-106.33843478944|-106.33843478944|-110.19409370186|99.928909855823|99.928909855823|99.928909855823|99.928909855823|99.928909855823|99.928909855823|99.928909855823|99.928909855823|98.558345244686|98.558345244686|98.558345244686|98.558345244686|98.558345244686|97.255939296396||97.186040882172|97.005193326984|97.005193326984|97.005193326984|97.005193326984|97.005193326984|96.864090387594|96.433990099442|95.677710217914|95.609389915976|-104.34240101426|-104.34240101426|-104.34240101426|-104.34240101426|-104.34240101426|-104.34240101426|-104.34240101426|-104.34240101426|-104.34240101426|-104.94117454944|-104.94117454944|-105.28186315362|-105.86262272535|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|99.199155273402|98.777390628352|96.907936049053|95.416318629129|95.122984142647|95.122984142647|95.122984142647|95.122984142647|95.122984142647|95.122984142647|95.122984142647|95.122984142647|95.122984142647||95.122984142647|94.364427472763|94.364427472763|92.905194496239|92.388551949489|92.23515116853|92.23515116853|92.23515116853|92.23515116853|92.23515116853|92.23515116853|92.23515116853|92.23515116853|92.052692411888|92.052692411888|92.052692411888|92.052692411888|92.052692411888|92.052692411888|92.052692411888|92.052692411888|90.579245671683|90.279436651263|87.844910051834|87.844910051834|83.397680921037|-85.630911647524|79.371943372492|79.371943372492|79.371943372492|79.371943372492|79.371943372492|79.371943372492|79.371943372492|79.371943372492|79.371943372492|79.371943372492|79.371943372492|79.371943372492|79.371943372492|79.371943372492|79.371943372492|79.371943372492||79.371943372492|78.697224395411|78.697224395411|78.697224395411|78.697224395411|78.697224395411|78.697224395411|78.697224395411|78.481742356072|78.481742356072||78.481742356072|77.62739646907|77.62739646907|77.57594519716|77.486316643046|77.486316643046|77.486316643046|76.827046491159|76.827046491159|76.827046491159|76.827046491159|76.827046491159|76.827046491159|76.827046491159||76.827046491159|76.827046491159|76.827046491159|76.291722087345|74.684688970205|-81.465954345686|-81.465954345686|-81.465954345686|-81.465954345686|-81.465954345686|-81.465954345686|-81.465954345686|-81.465954345686|-81.465954345686|-81.465954345686|-81.465954345686|-81.763836483407|-86.843877247157|79.812234791644|79.812234791644|78.708760907472|78.708760907472|78.708760907472|78.708760907472|78.708760907472|78.708760907472|78.708760907472|78.708760907472|78.149644721681|77.465441241456|76.993827941896|76.407030453153|74.820200195498|74.820200195498|74.820200195498||74.820200195498|74.820200195498|74.820200195498|74.820200195498|74.297447882965|74.050004878253|74.050004878253|73.847147013679|73.847147013679|73.847147013679|73.847147013679|73.847147013679|73.847147013679|73.847147013679|73.847147013679|73.847147013679|73.847147013679|73.847147013679|73.847147013679|73.847147013679|73.847147013679|73.847147013679|73.847147013679|73.847147013679|73.847147013679|73.847147013679|68.590443109953|-72.700114135963|-72.700114135963|-72.700114135963|-72.700114135963
02072|1174593|/equities/graphite-bio|R2000GROWTH/R2000VALUE|2.5946981504262|2.5946981504262|2.5946981504262|2.5946981504262|2.5946981504262|2.5946981504262|2.5946981504262|2.5946981504262|2.5946981504262|2.5946981504262|2.5946981504262|2.5946981504262|2.5946981504262|2.5946981504262|2.4874424222112|2.4697796059734|2.4697796059734|2.4697796059734|2.4697796059734||2.4697796059734|2.4697796059734|2.4697796059734|2.426977417324|2.4066415069876|2.3438293336429|2.3438293336429|2.3438293336429|2.3261089632293||2.3261089632293|2.2401212000605|2.203057158969|2.203057158969||2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969||2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.203057158969|2.1867301607377|2.1591446161542|-2.4816391786532|-2.4816391786532|-2.4816391786532|-2.4816391786532|-2.4816391786532|-2.4816391786532|-2.4816391786532|-2.4816391786532|-2.5173768556335|-2.5365298496593|-2.5422554134118|-2.5769504572272|-2.5961116907184|-2.5961116907184||-2.6223577095629|-2.6223577095629|-2.6448084991907|-2.700570878792|-2.700570878792|-2.700570878792|-2.700570878792|-2.7134120303262|-2.7187910960636|-2.7872678357717|-2.8269038495208|-2.8269038495208|-2.8269038495208|-2.8326709730521|-2.8466080829951|-2.8466080829951|-2.8466080829951|-2.8466080829951|-2.8466080829951|-2.8466080829951|-2.8466080829951|-2.8466080829951|-2.8466080829951|-2.8466080829951|-2.8466080829951|-2.8466080829951|-2.8806756520109|-2.9301452133211|-2.9519169565872|-2.9732979890222|-2.9732979890222|-2.9732979890222|-2.9732979890222|-2.9732979890222|-2.9732979890222|-2.9732979890222|-2.9956476146708|-2.9956476146708|-2.9956476146708|-2.9956476146708|-2.9956476146708|-2.9956476146708|-2.9956476146708||-2.9956476146708|-2.9956476146708|-3.0496085810143|-3.0884539073792|-3.1553750663734|-3.1553750663734|-3.1712976848512|-3.1712976848512|-3.1712976848512|-3.1712976848512||-3.1712976848512|-3.1712976848512|-3.1712976848512|-3.1712976848512|-3.1712976848512|-3.1712976848512|-3.1712976848512|-3.1712976848512|-3.1712976848512|-3.1712976848512|-3.1712976848512|-3.1712976848512|-3.1712976848512|-3.1712976848512||-3.1712976848512|-3.2683976133034|2.7899431670387|2.7899431670387|2.7899431670387|2.7899431670387|2.7899431670387|2.7899431670387|2.7899431670387|2.7899431670387|2.7899431670387|2.7899431670387|2.7899431670387|2.7899431670387|2.7899431670387|2.7899431670387|2.6956969354977|2.6956969354977|2.6956969354977|2.6213299405166|2.5534220946705|2.4266362081764|2.4266362081764|2.4266362081764|2.4266362081764|2.4266362081764|2.4266362081764|2.2895958303079|2.2080731920252|2.1529162995573|2.1529162995573|2.1529162995573|2.1529162995573|2.1529162995573|2.1347422252168||2.1347422252168|2.12079291997|2.12079291997|2.1188181766647|2.1188181766647|2.1188181766647|2.1188181766647|2.1188181766647|2.1188181766647|2.1188181766647|2.1188181766647|2.1188181766647|2.1188181766647|2.1188181766647|2.1188181766647|2.1188181766647|2.1188181766647|2.1188181766647|2.1188181766647|2.1188181766647|2.1188181766647|2.1188181766647|2.1188181766647|2.1188181766647|2.1188181766647|2.1188181766647|2.1188181766647|2.0709091567085|1.9910101518682|1.9866777775079|1.9651975893743
02073|985718|/equities/syros-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|5.8449415297671|5.8449415297671|5.8449415297671|5.8449415297671|5.8449415297671|5.8449415297671|5.8449415297671|5.8449415297671|5.8449415297671|5.8449415297671|5.8449415297671|5.8449415297671|5.8449415297671|5.8449415297671|5.8449415297671|5.8449415297671|5.8449415297671|5.8449415297671|5.8449415297671||5.8449415297671|5.8449415297671|5.8449415297671|5.8449415297671|5.8449415297671|5.8449415297671|5.8449415297671|5.8449415297671|5.8449415297671||5.5381796460862|5.2804941978185|5.2657044823664|4.6341159272744||4.4376290560379|3.911254538498|3.6647271993002|3.4249787659204|3.4249787659204|3.4249787659204|3.4249787659204|3.4249787659204|3.4249787659204|3.0823276341583|3.0823276341583|3.0823276341583|2.6025861701066|2.424774439973|2.424774439973|2.424774439973|2.424774439973|2.424774439973|2.424774439973|2.424774439973|2.424774439973||2.424774439973|2.424774439973|2.424774439973|2.424774439973|2.424774439973|2.3912897280242|2.3912897280242|2.3912897280242|2.3912897280242|2.3912897280242|2.3912897280242|2.2903441777258|2.0187157911756|-2.7389701445572|-2.7389701445572|-2.7389701445572|-2.7389701445572|-2.7389701445572|-2.7389701445572|-2.7389701445572|-2.7389701445572|-2.7389701445572|-2.7389701445572|-2.7389701445572|-2.7389701445572|-2.8471445992779|-2.9607161763853|-2.9824625919866|-3.2488472937|-3.3314969008115|-3.4222188067599|-3.5491320769172|-3.5982152465939|-3.5982152465939|-3.5982152465939|-3.5982152465939|-3.7074613972901|-4.0832904758717|3.5709723632943|3.5709723632943|3.5709723632943|3.5709723632943|3.5709723632943|3.5709723632943|3.5709723632943|3.5709723632943|3.5709723632943|3.5709723632943|3.5709723632943|3.5709723632943|3.5709723632943|3.5709723632943|3.5709723632943|3.5709723632943|3.5709723632943|3.5709723632943|3.5709723632943||3.5709723632943|3.5709723632943|3.5709723632943|3.5709723632943|3.5709723632943|3.5709723632943|3.5669962233246|3.5669962233246|3.5184068752594|3.5042678340064|3.5042678340064|3.4681083812373|3.4681083812373|3.3243785553328|3.3243785553328|3.3243785553328|3.3243785553328|3.3243785553328|3.3243785553328|3.3243785553328|3.3243785553328|3.3243785553328|3.3243785553328|3.3243785553328|3.3243785553328|3.078753914342|3.0562639546325|3.0562639546325|3.0562639546325|3.0562639546325|3.0562639546325|3.0562639546325|2.9936265759921|2.9733740415017|2.9145821825045|2.8669746203972|2.8233274534624|-3.3822238860785|-3.3822238860785|-3.3822238860785|-3.3822238860785|-3.3822238860785|-3.3822238860785||-3.3822238860785|-3.3822238860785|-3.3822238860785|-3.3822238860785|-3.4613028690401|-3.4613028690401|-3.4613028690401|-3.6365366429293|-3.6580517259134|-3.8352687656749||-3.8352687656749|-3.9191875523846|3.3073031851607|3.3073031851607|3.3073031851607|3.3073031851607|3.3073031851607|3.3073031851607|3.3073031851607|3.3073031851607|3.3073031851607|3.3073031851607|3.3073031851607|3.3073031851607||3.3073031851607|3.3073031851607|3.3073031851607|3.2749762380382|3.2749762380382|3.2749762380382|3.2749762380382|3.2749762380382|3.0810348418312|2.9478386272939|2.8346709868976|2.8346709868976|2.7548456083479|2.6815453323802|2.6815453323802|2.6815453323802|2.6815453323802|2.6815453323802|2.6815453323802|2.6815453323802|2.5349059406343|2.5278470005301|2.5278470005301|-3.0211059190195|-3.0211059190195|-3.0211059190195|-3.0211059190195|-3.0211059190195|-3.0211059190195|-3.0211059190195|-3.0211059190195|-3.0211059190195|-3.0211059190195|-3.0211059190195|-3.0211059190195||-3.0211059190195|-3.1106733323646|-3.1457480856128|-3.1691644929457|-3.2335160200914|-3.3616844487544|-3.3652050045195|-3.4068445262051|-3.4415827522384|-3.4889808639008|-3.6061155120996|-3.6061155120996|-3.6061155120996|-3.6061155120996|-3.7840172759324|-3.9044636611177|-4.0616763039908|-4.1721181123876|-4.2395756608274|-4.256195108761|-4.5318427569909|-4.5318427569909|-4.5318427569909|-4.5318427569909|-4.5318427569909|-4.5318427569909|-4.5318427569909|-4.5318427569909|-4.5409364046039|-4.6404848166507|-4.7899832535896
02074|17130|/equities/schnitzer-steel|R2000GROWTH/R2000VALUE|-26.909543554124|-26.909543554124|-27.083580909103|-27.363423278961|-27.496881620789|-28.272868519253|-28.546235700667|-28.546235700667|-28.546235700667|-28.546235700667|-28.546235700667|-28.546235700667|-28.546235700667|-28.546235700667|-28.546235700667|-28.694706117908|-28.876896712294|-29.020439939489|-29.780488469855||-30.232701275397|-30.232701275397|-30.646685889086|-31.075050039116|-31.420612303221|-31.550401228229|-31.817582556908|28.731179170653|28.731179170653||28.731179170653|28.731179170653|28.731179170653|28.246309312234||28.232844494062|27.776444062345|27.546071697995|26.546507890486|26.546507890486|26.511675260092|25.852417519386|24.11717198607|24.11717198607|24.11717198607|24.11717198607|24.11717198607|24.11717198607|24.11717198607|24.11717198607|23.783524017827|23.488863702324|23.488863702324|23.488863702324|23.488863702324|23.488863702324||23.358182107637|-25.51211254574|-25.51211254574|-25.51211254574|-25.51211254574|-25.51211254574|-25.51211254574|-25.51211254574|-25.825325932781|-25.825325932781|-25.825325932781|-25.825325932781|-25.825325932781|-25.825325932781|-25.825325932781|-25.825325932781|-26.167620596524|-26.167620596524|-26.167620596524|-26.167620596524|-26.167620596524|-26.167620596524|-26.167620596524|-26.936244895321|-27.662494582447|-28.357216007746|-28.926351051901|-29.084829872741|-29.084829872741|-29.174443012737|-29.174443012737|-29.174443012737|-29.174443012737|-29.174443012737|-29.174443012737|-29.334660166129|-30.043510668394|-30.295567663639|-30.477614577574|-30.477614577574|-30.568460658703|-30.640782809761|-30.640782809761|-30.640782809761|-30.749758800431|-31.90024702853|-31.90024702853|-31.90024702853|-31.90024702853|-31.90024702853|-31.90024702853|-32.218052787979||||||||-34.311590031049|-34.311590031049|-34.311590031049|-34.311590031049|-34.311590031049|-34.311590031049|-34.794545097772|-35.025050926676|-35.103517190615|-35.103517190615|-35.103517190615|-35.103517190615|-35.103517190615|-35.103517190615|-35.103517190615|-35.139685463022|-35.61717382369|31.608250184403|31.608250184403|31.608250184403|31.608250184403|31.608250184403|31.608250184403|31.604719316017|30.456357491294|29.71262893728|29.71262893728|29.71262893728|29.19014485734|28.87404784513|28.56116484881|28.217961091472|27.873845491887|-31.291257244085|-31.291257244085|-31.291257244085|-31.291257244085|-31.291257244085|-31.291257244085|-31.291257244085|-31.291257244085|-32.700285652981||-33.137350809108|-33.137350809108|-33.137350809108|-33.137350809108|29.940434679148|29.940434679148|29.940434679148|29.940434679148|29.940434679148|29.940434679148||29.940434679148|29.940434679148|29.940434679148|29.676596571734|28.845107106953|28.61564583089|28.61564583089|28.61564583089|27.697383608046|27.162648427953|26.902388189092|-30.301619096726|-30.301619096726|-30.344032933073||-30.344032933073|-30.344032933073|-30.344032933073|-30.344032933073|-30.344032933073|-30.344032933073|-30.344032933073|-30.344032933073|-30.344032933073|-30.344032933073|-30.344032933073|-30.344032933073|-30.356147211743|-30.489308059163|-30.660303312656|27.981144226241|27.981144226241|27.981144226241|27.981144226241|27.981144226241|27.981144226241|27.981144226241|27.981144226241|27.981144226241|27.981144226241|27.981144226241|27.981144226241|27.981144226241|27.981144226241|27.981144226241|27.981144226241|27.981144226241|-31.966102677479|-31.966102677479|-31.966102677479||-31.966102677479|-31.966102677479|-33.274141748466|-33.274141748466|-33.274141748466|-33.274141748466|-33.274141748466|-33.274141748466|-33.274141748466|-33.274141748466|-33.533345195694|-33.533345195694|-33.533345195694|-33.533345195694|-33.533345195694|-33.6042735544|-34.289469662326|-36.240395134635|-36.240395134635|32.175144181558|32.175144181558|32.175144181558|32.175144181558|32.175144181558|32.175144181558|30.742384789066|-34.665485779141|-34.665485779141|-34.665485779141|-34.665485779141|-34.665485779141
02075|20654|/equities/oxford-industries-inc|R2000GROWTH/R2000VALUE|-101.64976247002|-101.64976247002|-101.64976247002|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288||94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288|94.74444191288||94.74444191288|94.74444191288|94.74444191288|94.27868728981||93.162025032043|93.162025032043|92.848358535767|92.132617950439|91.394345177544|91.394345177544|90.408712269347|87.58747554742|87.58747554742|87.58747554742|87.58747554742|87.58747554742|87.58747554742|87.58747554742|87.58747554742|87.58747554742|87.58747554742|87.58747554742|87.58747554742|87.58747554742|87.044970575556||86.924169504082|86.924169504082|86.924169504082|86.423868774746|84.94933373763|84.94933373763|-90.521650117923|-90.521650117923|-90.521650117923|-90.521650117923|-90.521650117923|-90.521650117923|-90.521650117923|-90.521650117923|-90.521650117923|-90.521650117923|-92.272945609677|-93.906050168792|-94.617832249315|-95.87732304309|-95.87732304309|-97.030953639503|-97.030953639503|-97.412827024583|-97.412827024583|-97.412827024583|-97.412827024583|-97.412827024583|-97.412827024583|-99.18813717114|-99.893175078505|-99.893175078505|-99.893175078505|-100.8521512846|-100.8521512846|-100.8521512846|-100.8521512846|-100.8521512846|-100.8521512846|-100.8521512846|-100.8521512846|-100.8521512846|-100.8521512846|-100.8521512846|-100.8521512846|-100.8521512846|-100.8521512846|-100.8521512846|-100.8521512846|-100.8521512846|-100.8521512846|-102.1484978839|-104.41545159775|-104.64970162134|-105.1752238033|-106.94052576994|-108.34589723863||99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|99.823041897303|97.775040923762|96.662268862909|-105.33159481697|-105.33159481697|-105.33159481697|-105.33159481697|-105.33159481697|-105.33159481697|-105.33159481697|-105.33159481697|-105.33159481697||-105.33159481697|-105.33159481697|-105.33159481697|-105.33159481697|-106.20271408908|-106.20271408908|-106.20271408908|-108.01279602669|-108.01279602669|-108.01279602669||-108.01279602669|-108.01279602669|-108.01279602669|-108.01279602669|-108.01279602669|-108.01279602669|-108.01279602669|-108.01279602669|-108.01279602669|-108.01279602669|-108.31322950962|-108.31322950962|-109.74469730195|100.85942120156||100.85942120156|100.85942120156|100.85942120156|100.85942120156|100.85942120156|100.85942120156|100.85942120156|99.973712803199|99.973712803199|99.973712803199|-109.05951923407|-109.05951923407|-109.05951923407|-109.05951923407|-109.05951923407|-109.05951923407|-109.05951923407|-109.05951923407|-109.05951923407|-109.05951923407|-109.05951923407|-109.05951923407|-110.25334841923|-110.25334841923|-110.25334841923|-110.25334841923|-110.25334841923|-110.25334841923|-110.25334841923|-110.25334841923|-110.25334841923|-110.25334841923|-111.71595403627|-111.71595403627|-111.71595403627||-112.52606012508|-115.66229207962|-117.59768934745|-117.59768934745|-117.59768934745|-117.59768934745|-118.31950166647|-118.31950166647|-118.31950166647|-119.20583866764|-119.20583866764|-119.20583866764|-119.20583866764|-119.20583866764|-119.20583866764|-119.20583866764|-119.20583866764|-119.20583866764|-119.20583866764|-121.41982087746|-123.05944013203|-123.05944013203|-123.05944013203|-123.05944013203|-123.05944013203|-123.05944013203|-123.05944013203|-123.05944013203|-123.05944013203|-123.05944013203|-123.05944013203
02076|16976|/equities/pricesmart|R2000GROWTH/R2000VALUE|74.08808917397|74.08808917397|74.08808917397|74.08808917397|74.08808917397|74.08808917397|74.08808917397|74.08808917397|74.08808917397|74.08808917397|74.08808917397|74.08808917397|74.08808917397|74.08808917397|74.08808917397|74.08808917397|74.08808917397|74.08808917397|74.08808917397||74.08808917397|74.08808917397|74.08808917397|72.835429723112|72.835429723112|72.835429723112|72.835429723112|72.835429723112|72.835429723112||72.835429723112|72.835429723112|72.835429723112|72.530862974953||71.632460461536|70.579954423815|70.550931636087|70.550931636087|69.966708019918|69.966708019918|69.782449964623|68.3057766534|67.231144438972|66.818215382088|66.134686165374|65.620375438236|65.620375438236|65.620375438236|65.620375438236|-69.775213463154|-69.775213463154|-69.775213463154|-69.775213463154|-69.775213463154|-69.775213463154||-69.775213463154|-69.775213463154|-69.775213463154|-69.775213463154|-69.775213463154|-69.775213463154|-69.775213463154|-69.775213463154|-69.775213463154|-69.775213463154|-69.775213463154|-69.775213463154|-69.775213463154|-69.775213463154|-69.775213463154|-69.775213463154|-71.693570489184|-75.963851141337|-75.963851141337|-75.963851141337|-75.963851141337|-75.963851141337|-75.963851141337|-76.697613159157|-77.524015231637|-77.587738644081|-77.587738644081|-77.841222688246|-77.841222688246|-78.199187323712|-78.199187323712|-78.199187323712|-78.199187323712|-78.199187323712|-78.342497989882|-78.342497989882|-78.342497989882|-78.342497989882|-78.342497989882|-78.342497989882|-78.342497989882|-78.342497989882|-78.932221277277|-79.543574924514|-79.643016209141|-79.643016209141|-79.643016209141|-79.643016209141|-79.643016209141|-79.643016209141|-79.643016209141|-79.643016209141|-79.643016209141|-79.643016209141|-80.989458470362|-81.24324332875|-82.781893747846||77.38634636629|77.38634636629|77.38634636629|76.073443865647|75.745089504311|75.29197985393|75.29197985393|75.29197985393|74.776643400525|74.690881702095|74.690881702095|74.690881702095|74.690881702095|74.690881702095|74.690881702095|74.690881702095|74.690881702095|74.690881702095|74.690881702095|74.690881702095|74.690881702095|74.690881702095|74.690881702095|74.690881702095|74.690881702095|74.690881702095|74.690881702095|74.690881702095|74.052645335363|73.818695816198|73.818695816198|73.187267076239|73.187267076239|73.187267076239|73.187267076239|73.187267076239|73.187267076239|73.187267076239|73.187267076239|72.36106677769|71.070649419872|70.700057682493|70.700057682493||70.700057682493|70.700057682493|70.700057682493|70.700057682493|70.700057682493|70.700057682493|70.700057682493|70.700057682493|70.681935379339|70.681935379339||70.681935379339|70.681935379339|70.681935379339|70.096035292229|69.739957698371|69.739957698371|69.739957698371|69.739957698371|-74.963647298447|-74.963647298447|-74.963647298447|-74.963647298447|-74.963647298447|-74.963647298447||-74.963647298447|-74.963647298447|-74.963647298447|-74.963647298447|-74.963647298447|-74.963647298447|-74.963647298447|-74.963647298447|-74.963647298447|-74.963647298447|-74.981514719548|-74.981514719548|-74.981514719548|-74.981514719548|-75.608628018651|-75.608628018651|-75.608628018651|-76.505871682444|-76.505871682444|71.915249319624|71.915249319624|71.915249319624|71.915249319624|71.915249319624|71.915249319624|71.915249319624|71.915249319624|71.915249319624|71.915249319624|71.915249319624|71.915249319624|71.915249319624|71.915249319624|71.095002990907|-72.317451714312||-72.317451714312|-72.317451714312|-72.317451714312|-72.317451714312|-72.317451714312|-72.317451714312|-72.317451714312|-72.317451714312|-72.317451714312|-72.317451714312|-72.317451714312|-72.317451714312|-72.317451714312|-72.317451714312|-72.317451714312|-72.317451714312|-72.317451714312|-72.317451714312|-72.317451714312|-72.317451714312|-73.680744935008|-73.680744935008|-73.941937765515|-74.54065182953|-74.54065182953|-74.54065182953|-74.747115381878|-74.971241483337|69.764958881019|69.764958881019|69.764958881019
02077|100229|/equities/retrophin-i|R2000GROWTH/R2000VALUE|7.9639813133076|7.9639813133076|7.9639813133076|7.9639813133076|7.9639813133076|7.9639813133076|7.9639813133076|7.9639813133076|7.9639813133076|7.9639813133076|7.9639813133076|7.9639813133076|7.9639813133076|7.9639813133076|7.9639813133076|7.9639813133076|7.9639813133076|7.9639813133076|7.9639813133076||7.9639813133076|7.9639813133076|7.9639813133076|7.9639813133076|7.9639813133076|7.9639813133076|7.9639813133076|7.9639813133076|7.9639813133076||7.9639813133076|7.9639813133076|7.8735683966561|7.6714532164383||7.2927261224111|7.1214083749074|7.1214083749074|7.1214083749074|7.1214083749074|7.1214083749074|7.1214083749074|7.1113916068923|7.1113916068923|7.0220568610178|6.9445579264944|6.5888648534688|6.3388453649484|6.3388453649484|-6.9583013015373|-6.9583013015373|-6.9583013015373|-6.9583013015373|-6.9583013015373|-6.9583013015373|-6.9583013015373||-6.9583013015373|-7.0807741247495|-7.0807741247495|-7.0807741247495|-7.0807741247495|-7.0807741247495|-7.0807741247495|-7.0807741247495|-7.0807741247495|-7.6641931625295|-7.9107158535408|-7.9107158535408|-7.9107158535408|-7.9107158535408|-7.9107158535408|-7.9107158535408|-8.0324622650596|-8.2752310871161|-8.2752310871161|-8.4530345995202|-8.6783718885066|-8.7049035217883|-8.7049035217883|-8.8041900590763|-8.8041900590763|-8.8974111826006|-8.9609996594933|-8.9609996594933|-8.9609996594933|-9.473888613333|-9.5012272766284|-9.5012272766284|-9.5012272766284|-9.9044193085755|-10.123799356788|-10.589221487409|-10.854412566695|-10.907688824799|-10.907688824799|-10.907688824799|-10.907688824799|-10.907688824799|-10.907688824799|-10.907688824799|-10.907688824799|12.768927091412|12.768927091412|12.768927091412|12.768927091412|12.768927091412|12.768927091412|12.768927091412|12.768927091412|12.768927091412|12.768927091412|12.768927091412|12.768927091412||12.768927091412|-14.756032435836|-14.756032435836|-14.756032435836|-14.756032435836|-14.756032435836|-14.756032435836|-14.756032435836|-14.890036018625|-15.23448425745|-15.858871528562|-16.379301730191|-16.84672407684|-17.285804796851|15.221105174256|15.221105174256|15.221105174256|15.221105174256|15.221105174256|15.221105174256|15.221105174256|15.221105174256|15.221105174256|15.221105174256|15.221105174256|15.221105174256|-16.769599977821|-16.769599977821|-16.769599977821|-16.769599977821|-16.769599977821|-16.769599977821|-16.769599977821|-16.769599977821|-16.769599977821|-16.769599977821|-16.812942508602|-16.812942508602|-16.812942508602|-16.895250392909|-16.895250392909|-16.895250392909|-17.222500828631||-17.236111757353|-17.236111757353|-17.369013438837|-17.779459143365|-17.947177251936|-18.161585314142|-18.572317263669|-19.057574957815|16.659155230655|16.659155230655||16.659155230655|16.659155230655|16.659155230655|16.659155230655|16.659155230655|16.659155230655|16.659155230655|16.659155230655|16.659155230655|16.213860994063|16.043123039362|-18.79689091111|-18.79689091111|-18.79689091111||-18.79689091111|-19.139323111648|-19.547581006283|-19.695087236329|-19.695087236329|-19.695087236329|-19.695087236329|-19.695087236329|-19.695087236329|-19.695087236329|-19.697875334338|-20.029305062377|-20.320242594452|-20.320242594452|-20.320242594452|-20.320242594452|-20.320242594452|-20.558603285387|-21.617337331325|19.651031826681|19.651031826681|19.651031826681|19.651031826681|19.651031826681|19.651031826681|19.651031826681|19.651031826681|19.651031826681|19.651031826681|19.651031826681|19.651031826681|19.651031826681|19.651031826681|19.651031826681|19.651031826681||19.651031826681|19.651031826681|19.651031826681|19.651031826681|19.208369730519|19.160965706029|19.023850309759|-22.681385906027|-22.681385906027|-22.681385906027|-22.681385906027|-22.681385906027|-22.681385906027|-22.681385906027|-22.681385906027|-22.681385906027|-22.681385906027|-22.681385906027|-22.681385906027|-22.681385906027|-22.681385906027|-22.681385906027|-22.681385906027|-22.681385906027|-22.681385906027|-22.681385906027|-22.681385906027|-22.681385906027|-22.681385906027|-22.681385906027|-22.681385906027
02078|32362|/equities/guess-inc|R2000GROWTH/R2000VALUE|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078||22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078|22.299060074078||22.299060074078|22.299060074078|22.299060074078|22.299060074078||22.299060074078|22.299060074078|22.299060074078|21.840900438348|-23.919682750846|-23.919682750846|-23.919682750846|-23.919682750846|-23.919682750846|-23.919682750846|-23.919682750846|-23.919682750846|-23.919682750846|-23.919682750846|-23.919682750846|-23.919682750846|-23.919682750846|-23.919682750846|-23.919682750846|-23.919682750846|-23.929164950213||-23.960881727891|21.962380275716|21.962380275716|21.962380275716|21.962380275716|21.962380275716|21.757788009427|21.757788009427|21.757788009427|21.757788009427|21.757788009427|21.757788009427|21.757788009427|21.757788009427|20.474499542938|20.474499542938|20.474499542938|20.474499542938|20.474499542938|20.474499542938|20.474499542938|20.474499542938|20.474499542938|20.474499542938|20.474499542938|20.393889567837|20.390431984249|-22.41314315522|-22.41314315522|-22.41314315522|-22.41314315522|-22.41314315522|-22.41314315522|-22.41314315522|-22.47504491391|-22.47504491391|-22.47504491391|-22.757349941863|-22.757349941863|-22.757349941863|-22.757349941863|-23.118167424349|-23.281852219003|-23.440947715328|-23.485496829931|-23.893384746914|21.881035025546|21.881035025546|21.881035025546|21.881035025546|21.881035025546|21.881035025546|21.881035025546|21.881035025546|21.881035025546|21.881035025546|21.881035025546||21.881035025546|21.878928272403|21.811080500458|21.191945231595|20.651167213964|20.651167213964|19.969630678547|-19.879298572129|-20.214999813046|-21.173888253069|-21.245987308131|-21.338874273948|19.81997389555|19.81997389555|19.81997389555|19.81997389555|19.81997389555|19.81997389555|19.81997389555|19.81997389555|19.732193785244|19.504186317381|19.504186317381|19.504186317381|19.504186317381|19.341939033619|19.341939033619|18.922022800745|18.922022800745|18.922022800745|18.922022800745|18.922022800745|18.922022800745|18.922022800745|18.922022800745|18.922022800745|18.922022800745|18.922022800745|18.922022800745|18.922022800745|18.922022800745|18.922022800745|18.922022800745||18.922022800745|18.922022800745|18.922022800745|18.922022800745|18.922022800745|18.922022800745|18.922022800745|18.922022800745|18.922022800745|18.922022800745||18.922022800745|18.922022800745|18.922022800745|18.920580419238|18.742044194165|18.742044194165|18.667272390727|18.395302575831|17.572140132128|17.572140132128|17.572140132128|17.40967183471|17.40967183471|17.40967183471||17.215469205383|-19.221331854739|-19.221331854739|-19.221331854739|-19.375367981502|-19.481458175942|-19.481458175942|-19.481458175942|-19.481458175942|-19.590381714499|-19.590381714499|-19.607090628584|-19.651827131123|-19.651827131123|-19.651827131123|-19.651827131123|-19.651827131123|-20.002193916986|-20.002193916986|-20.22650312377|-20.22650312377|-20.22650312377|-20.22650312377|-20.22650312377|-20.22650312377|-20.22650312377|-20.22650312377|-20.22650312377|-20.22650312377|-20.22650312377|-20.22650312377|-20.22650312377|-20.22650312377|-20.22650312377|-20.22650312377||-20.22650312377|-20.22650312377|-20.22650312377|-20.22650312377|-20.22650312377|-20.22650312377|-20.22650312377|-20.22650312377|-20.22650312377|-20.22650312377|-20.813148434438|-21.426919759951|-21.797154619912|-21.797154619912|-21.910726656097|-22.062441136093|-22.062441136093|-22.760574254542|-22.760574254542|-23.013362199137|-23.013362199137|-23.013362199137|-23.013362199137|-23.013362199137|-23.013362199137|-23.013362199137|-23.013362199137|-23.013362199137|-23.053226048649|-23.053226048649|-23.279139367409
02079|955540|/equities/babcock---wilcox-enterprises|R2000GROWTH/R2000VALUE|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.4771030656323|-1.5031701714711|-1.509633511406||-1.5946092798164|-1.5946092798164|-1.6473436304651|-1.6587151762206|-1.6913767813113|-1.6913767813113|-1.7640297940999|-1.839971985158|-1.9359529768202||-1.9359529768202|-1.9605033568512|-1.9636148867751|-1.9799704489455||-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455||-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-1.9799704489455|-2.3260559834093|-2.8351618082251|-2.8351618082251|-2.9057353504196|-3.0324129129162|-3.0324129129162|-3.0324129129162|-3.0324129129162|-3.0324129129162|-3.0324129129162|-3.0324129129162|-3.1126810207091|-3.1618678188018|-3.2054087161677|-3.3048986725959|-3.4848873541259|-3.5980373456407|-3.5980373456407|-3.5980373456407|-3.5980373456407|-3.7057080615812|-3.9418978679239|-3.9571871098585|-3.9571871098585|-3.9571871098585|-4.096574498184|-4.1648049630142|-4.2671665734981|-4.2671665734981|-4.6190739149224|-4.8720267077697|-4.9036406433596|-4.9190451476324|-4.9881055723019|-5.1226172061306|-5.2834636736293|-5.4210708459637|-5.4538327142797|-5.4538327142797|-5.4538327142797|-5.4538327142797|-5.4538327142797|-5.4538327142797|-5.4538327142797|-5.5946328864105|-5.5946328864105|-5.5946328864105|-5.5946328864105|-5.5946328864105||-5.5946328864105|-5.5946328864105|-5.5946328864105|-5.5946328864105|-5.5946328864105|-5.5946328864105|-5.6454586172112|-5.7248097617287|-5.7248097617287|-5.7248097617287|-5.8214022855006|-5.8214022855006|-5.8214022855006|-5.8214022855006|-5.8214022855006|-5.8214022855006|-5.8214022855006|-5.8214022855006|-5.8214022855006|-5.8851433119768|-5.8851433119768|-5.8851433119768|-5.951825733714|-6.0183092167646|-6.0183092167646|-6.0183092167646|-6.0183092167646|-6.0183092167646|-6.0183092167646|-6.1642328689132|-6.3230361088155|-6.3611513358617|-6.4757239269178|-6.5791376351163|-6.5984862379283|5.7220950268853|5.7220950268853|5.6809151932732|5.6809151932732|5.6809151932732|5.6809151932732|5.6809151932732|5.6809151932732||5.6809151932732|5.6809151932732|5.6809151932732|5.6809151932732|5.6809151932732|5.6809151932732|5.6809151932732|5.6809151932732|5.6495886361833|5.6495886361833||5.6495886361833|5.4366428627168|5.4340474355657|5.1481082691571|4.9811945343406|4.9811945343406|4.9811945343406|4.9363103337189|4.65996349828|-5.5838701896087|-5.5838701896087|-5.5838701896087|-5.5838701896087|-5.7693002678968||-5.8875557292409|-6.0333953553778|-6.2026614540531|-6.268886642158|-6.268886642158|-6.268886642158|-6.268886642158|-6.268886642158|-6.268886642158|-6.268886642158|-6.2882073240147|-6.4151580683242|5.5842909289857|5.5842909289857|5.5842909289857|5.5842909289857|5.5842909289857|5.5842909289857|5.5842909289857|5.5842909289857|5.5747545024844|5.5747545024844|5.5747545024844|5.5747545024844|5.5747545024844|5.4646989449582|5.4646989449582|5.4646989449582|5.4646989449582|5.36411000454|-6.1773351267136|-6.1773351267136|-6.1773351267136|-6.1773351267136|-6.1773351267136||-6.1773351267136|-6.1773351267136|-6.1773351267136|-6.1773351267136|-6.1773351267136|-6.1773351267136|-6.1773351267136|-6.1773351267136|-6.1773351267136|-6.1773351267136|-6.1773351267136|-6.1773351267136|-6.1773351267136|-6.1773351267136|-6.1773351267136|-6.1773351267136|-6.1773351267136|-6.1773351267136|-6.1773351267136|-6.5222395543422|-6.5222395543422|-6.5222395543422|-6.7077662816937|5.9193007368003|5.9193007368003|5.9051411354509|5.9051411354509|5.9051411354509|5.9051411354509|5.9051411354509|5.9051411354509
02080|44403|/equities/marcus---mi|R2000GROWTH/R2000VALUE|-39.165666014866|-39.165666014866|-39.165666014866|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.520259967902|-39.978176663825||-40.499416602626|-40.499416602626|-40.934352094348|-41.832613607707|-42.897349512646|-43.330942750054|-43.94854717793|40.871458108177|40.871458108177||40.871458108177|40.871458108177|40.460898565971|39.413390238774||38.978764304068|38.784555480984|38.784555480984|38.07228284203|37.680349083141|37.680349083141|36.804277547416|34.370622231387|34.370622231387|34.370622231387|33.807078442996|33.23244866842|32.77438724829|32.467636229978|32.467636229978|31.617652180444|31.537948240451|30.518552159394|30.479781626689|30.268647404763|30.23842192414||30.23842192414|30.15657860176|29.992864570532|29.781795035373|29.353577837426|29.289357957868|29.289357957868|29.289357957868|29.289357957868|29.289357957868|29.289357957868|29.289357957868|29.289357957868|28.704842472107|27.598712391358|-29.406460358882|-29.406460358882|-29.406460358882|-29.406460358882|-29.406460358882|-29.406460358882|-29.875584057555|-29.875584057555|-30.099538515657|-30.533563140202|-30.533563140202|-30.533563140202|-30.533563140202|-30.533563140202|-30.533563140202|-30.533563140202|-30.533563140202|-30.533563140202|-30.533563140202|-30.533563140202|-30.533563140202|-30.833959265074|-31.098288292709|-31.355420109752|-31.355420109752|-31.355420109752|-31.819354372029|-31.984155474773|-32.019550335265|-32.667278090955|-33.306990458401|-33.306990458401|-33.306990458401|-33.306990458401|-33.306990458401|-33.7221901437|-33.880209766091|-34.171495903497|-34.171495903497|-34.355215432323|-34.355215432323|-34.355215432323||-34.355215432323|-34.355215432323|-34.355215432323|-34.355215432323|-34.355215432323|-34.355215432323|-34.355215432323|-34.355215432323|-34.355215432323|-34.871906468247|-35.332672963512|-36.006858492308|-36.81845564358|-37.097729306669|34.480048401985|34.480048401985|34.480048401985|34.480048401985|34.480048401985|34.480048401985|34.480048401985|34.480048401985|34.480048401985|34.339276878738|33.946173977745|33.937032999015|33.937032999015|33.937032999015|33.524379008061|33.524379008061|33.524379008061|33.524379008061|33.524379008061|32.698197092222|32.435778499041|32.435778499041|32.435778499041|31.989198340745|31.188831794892|30.760283774536|30.760283774536|30.760283774536|30.760283774536||30.760283774536|30.760283774536|30.760283774536|30.760283774536|30.760283774536|30.760283774536|30.760283774536|30.760283774536|30.760283774536|30.760283774536||30.760283774536|30.760283774536|30.760283774536|30.760283774536|30.116799553728|30.116799553728|29.876051995606|29.876051995606|28.432278842232|-30.827366272313|-30.827366272313|-30.827366272313|-30.827366272313|-30.827366272313||-30.827366272313|-30.827366272313|-30.827366272313|-30.827366272313|-30.827366272313|-30.827366272313|-30.827366272313|-30.827366272313|-30.827366272313|-30.827366272313|-30.827366272313|-30.827366272313|-31.180128538722|-31.480698863791|-32.502817618817|-32.502817618817|-32.502817618817|-32.502817618817|-32.502817618817|-32.502817618817|-32.502817618817|-32.502817618817|-32.502817618817|-32.684145170852|-32.684145170852|-32.684145170852|-32.684145170852|-32.684145170852|-32.684145170852|-32.684145170852|-32.684145170852|-32.684145170852|-32.684145170852|-32.684145170852|-32.684145170852||-32.684145170852|-32.684145170852|-32.684145170852|-32.684145170852|-32.684145170852|-32.684145170852|-32.684145170852|-32.684145170852|-32.684145170852|-32.684145170852|-32.975994435068|-33.622772577865|-33.672710123351|-33.672710123351|-33.672710123351|-33.672710123351|-33.672710123351|-34.155968383863|-34.155968383863|-35.352186737143|-36.181588867666|-36.181588867666|-36.455656187801|-36.790594510128|-36.790594510128|-36.790594510128|-36.79371370639|-36.874592915015|-36.874592915015|-36.874592915015|-37.410609493085
02081|1175173|/equities/absci|R2000GROWTH/R2000VALUE|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7015614440339|-4.7221540978678|-4.7221540978678|-4.7221540978678|-4.7221540978678|3.4433749113716|3.4433749113716|3.4433749113716||3.4433749113716|3.4433749113716|3.4433749113716|3.4433749113716|3.4433749113716|3.4433749113716|3.4433749113716|3.4433749113716|3.4433749113716||3.4433749113716|3.4433749113716|3.2037719790844|2.7685021101003||2.4192890513915|2.4192890513915|2.4192890513915|2.1784323176827|2.0871469401746|2.0751633669965|1.9768482475405|1.7541814412149|1.7236026323098|1.7236026323098|1.7236026323098|1.7234973285218|1.629980375769|1.5657660269471|1.5657660269471|1.3280733518834|1.2878593198718|1.2823936400878|1.1202735953232|-1.4999773106023|-1.4999773106023||-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.4999773106023|-1.5451815053983|-1.5451815053983|-1.5451815053983|-1.622940565167|-1.6323207298749|-1.6323207298749|-1.6323207298749|-1.6323207298749|-1.6323207298749|-1.6323207298749|-1.6323207298749|-1.6323207298749|-1.6323207298749|-1.6323207298749|-1.6323207298749|-1.6323207298749|-1.6323207298749|-1.6323207298749|-1.6591104595576|-1.6591104595576|-1.6591104595576|-1.6804616019367|-1.7749351511662|-1.8162162279721|-1.8162162279721|-1.9112873418662|-1.9112873418662|-1.9112873418662|-2.0045193150676|-2.0367835141906|-2.0367835141906|-2.0367835141906|-2.0367835141906|-2.0367835141906|-2.0367835141906|-2.0367835141906|-2.0367835141906||-2.0367835141906|-2.0367835141906|-2.0367835141906|-2.0367835141906|-2.0367835141906|-2.0367835141906|-2.0367835141906|-2.0609817016664|-2.0877438273869|-2.0877438273869|-2.0877438273869|-2.0877438273869|-2.0877438273869|-2.2297153634983|-2.2341281951752|-2.2606979874865|-2.293553309098|1.710245748976|1.710245748976|1.710245748976|1.710245748976|1.710245748976|1.710245748976|1.710245748976|1.710245748976|1.710245748976|1.710245748976|1.710245748976|1.710245748976|1.710245748976|1.710245748976|1.710245748976|1.710245748976|1.5690140256217|1.5690140256217|1.5690140256217|1.5200155917065|1.3307950698951|-1.8574701974941|-1.8574701974941|-1.8574701974941|-1.9089001693276|1.4244046514146||1.4244046514146|1.4244046514146|1.4244046514146|1.4244046514146|1.4244046514146|1.4244046514146|1.4244046514146|1.4244046514146|1.4244046514146|1.4244046514146||1.3418320629862|1.3418320629862|1.3418320629862|1.3418320629862|1.3418320629862|1.3418320629862|1.3418320629862|1.3418320629862|1.3331259905883|1.3331259905883|1.3118067250857|1.2947852066501|1.2603168676677|1.2555289937171||1.2555289937171|1.2555289937171|1.2555289937171|1.2555289937171|1.1408655657937|-1.5573881515542|-1.5573881515542|-1.5815423670389|-1.6578248411392|-1.6768824649415|-1.6768824649415|-1.6910331154599|-1.6910331154599|-1.6910331154599|-1.6910331154599|-1.6910331154599|-1.6910331154599|-1.6910331154599|-1.6910331154599|-1.7003145046515|-1.7633827601851|-1.7741515635194|-1.7741515635194|-1.8496127988168|-1.988180938172|-2.0468676717277|-2.1000919111565|-2.1034338027268|-2.1034338027268|-2.1034338027268|-2.1034338027268|-2.1034338027268|-2.1034338027268|-2.1034338027268|-2.1034338027268||-2.1034338027268|-2.1034338027268|-2.1034338027268|-2.1034338027268|-2.1034338027268|-2.1034338027268|-2.1034338027268|-2.1034338027268|-2.1034338027268|-2.1034338027268|-2.1034338027268|-2.1034338027268|-2.1034338027268|-2.1034338027268|-2.1573931210603|-2.2221034161874|-2.2959481866965|-2.394664701688|-2.4119885330594|-2.5777650348784|-2.6047389300268|-2.7135989171047|-2.7772462921907|-2.7772462921907|-2.7772462921907|-2.7772462921907|-2.7772462921907|-2.9224957313327|-2.9911063077481|-3.0128958890207|-3.2214209647541
02082|16375|/equities/intl-fcstone-inc|R2000GROWTH/R2000VALUE|-68.773654134787|-68.773654134787|-69.608992046831|-69.608992046831|-69.608992046831|-70.419070965092|-70.419070965092|-70.419070965092|-70.419070965092|-70.419070965092|-70.419070965092|-70.419070965092|-70.419070965092|-70.419070965092|-70.419070965092|-70.419070965092|-70.419070965092|-70.419070965092|-71.820076578238||-72.542182095966|-72.542182095966|-72.973005436219|-73.55833789856|68.706792730896|68.706792730896|68.706792730896|68.706792730896|68.706792730896||68.706792730896|67.89062539394|67.89062539394|66.809582618158||66.387313104648|64.323968140896|64.323968140896|63.895522665775|62.764256526789|62.764256526789|62.764256526789|61.380282774856|60.451425542754|59.489914353603|-65.352546300267|-65.352546300267|-65.352546300267|-65.352546300267|-65.352546300267|-65.352546300267|-65.352546300267|-65.352546300267|-65.352546300267|-65.352546300267|-65.352546300267||-65.352546300267|-65.794494829548|-66.223327647726|-67.861980231067|-67.861980231067|63.235604746617|63.235604746617|61.711780423894|61.47475546706|60.864361066554|60.864361066554|60.864361066554|60.778735128745|60.434146209674|59.070719714647|58.706134602471|58.706134602471|57.822372009405|-62.79776596186|-62.79776596186|-62.79776596186|-62.79776596186|-63.15029614896|-63.867549403182|-65.044501498531|-65.610557135819|61.175621835567|61.175621835567|61.175621835567|61.175621835567|61.175621835567|61.175621835567|61.175621835567|61.175621835567|61.175621835567|61.175621835567|61.175621835567|61.175621835567|61.175621835567|61.175621835567|-64.344772597895|-64.344772597895|-64.344772597895|-64.344772597895|-64.344772597895|-64.344772597895|-64.344772597895|-64.344772597895|-64.344772597895|-64.344772597895|-64.344772597895|-64.344772597895|-64.344772597895|-64.344772597895|-64.914748585606|-65.054719938597|-65.836357343816||62.410980240117|62.410980240117|62.410980240117|62.410980240117|62.410980240117|62.410980240117|62.410980240117|62.410980240117|62.410980240117|62.410980240117|62.410980240117|62.410980240117|62.410980240117|62.410980240117|62.410980240117|62.410980240117|62.410980240117|62.410980240117|62.410980240117|62.410980240117|62.410980240117|62.410980240117|57.91633499553|57.91633499553|57.906481302339|57.6744242118|57.513546440116|57.513546440116|57.122272779667|56.990303995569|56.715892794352|56.655487911473|56.655487911473|56.142017606751|56.142017606751|56.142017606751|56.142017606751|55.07501841017|-58.369765768961|-58.369765768961|-58.369765768961|-58.369765768961|-59.107517360003||-59.78946211421|-59.860002221878|-59.860002221878|-59.860002221878|55.241847623567|55.241847623567|55.241847623567|55.241847623567|55.241847623567|55.241847623567||55.241847623567|55.241847623567|55.213164450041|54.649626547884|53.574028870343|53.318920661872|-58.337436154451|-58.337436154451|-58.337436154451|-58.337436154451|-58.337436154451|-58.337436154451|-58.806597659947|-59.936585212934||-59.936585212934|-59.936585212934|-60.901206309252|-62.305230359957|-62.420253997297|-62.781118738371|-62.781118738371|-62.781118738371|-62.781118738371|-62.781118738371|-62.781118738371|-62.781118738371|-63.079372934623|-63.079372934623|-63.079372934623|-63.079372934623|-63.079372934623|-68.341773378256|-68.341773378256|-68.341773378256|-68.341773378256|-68.341773378256|-69.199752343367|64.769193224632|64.769193224632|64.769193224632|64.769193224632|64.769193224632|64.541879394014|64.092072012934|64.092072012934|63.020076860888|62.620919499217|62.620919499217|62.620919499217||62.620919499217|62.620919499217|62.620919499217|62.620919499217|62.311581595539|61.897311086786|61.512565263258|60.648405746339|-67.106290329131|-67.106290329131|-67.106290329131|-67.106290329131|-67.106290329131|-67.106290329131|-67.106290329131|-67.106290329131|-67.106290329131|-68.116903597229|-68.116903597229|-71.070449306031|65.985312365873|65.985312365873|64.910343699304|64.605384566881|64.297092996811|63.546595054458|63.546595054458|63.546595054458|63.546595054458|63.546595054458|63.546595054458
02083|960941|/equities/american-brewing-company-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5132745503351E-5|8.5132745503351E-5|8.5132745503351E-5|8.5132745503351E-5|8.5132745503351E-5|8.5132745503351E-5|8.5132745503351E-5|8.5132745503351E-5|8.5132745503351E-5|8.5132745503351E-5|8.5132745503351E-5|8.5132745503351E-5|8.5132745503351E-5|8.5132745503351E-5|8.5132745503351E-5|8.5132745503351E-5|8.5132745503351E-5|||||||||8.5132745503351E-5||||||8.5132745503351E-5|8.5132745503351E-5|8.5132745503351E-5|8.5132745503351E-5|8.5132745503351E-5|8.5132745503351E-5|8.5132745503351E-5|8.5132745503351E-5|8.5132745503351E-5|8.5132745503351E-5|8.5132745503351E-5|8.5132745503351E-5|8.5132745503351E-5|8.5132745503351E-5|8.5132745503351E-5|8.5132745503351E-5|8.5132745503351E-5|8.5132745503351E-5
02084|20559|/equities/american-vanguard-corp|R2000GROWTH/R2000VALUE|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|10.08259499821|9.9203834881713|9.8443149317558|9.7681273607474|-10.754896702912|-10.754896702912|-10.754896702912|-10.754896702912|-10.754896702912|-10.754896702912|-11.009885433147|-11.238205727416||-11.379617965307|10.298471276621|10.298471276621|10.298471276621|10.298471276621|10.298471276621|10.298471276621|10.298471276621|10.298471276621||10.298471276621|10.298471276621|10.279841655394|10.279841655394||10.224269012501|10.145298962118|9.9753317880652|9.8758326342105|9.8758326342105|9.8758326342105|9.8687027086151|9.3935587791748|9.1815765067546|9.109804732884|9.109804732884|8.9636722751072|8.855537483287|8.855537483287|8.855537483287|8.4617078803117|-9.9677884910739|-9.9677884910739|-9.9677884910739|-9.9677884910739|-9.9677884910739||-9.9677884910739|-9.9677884910739|-9.9677884910739|-9.9677884910739|-9.9677884910739|-9.9677884910739|-9.9677884910739|-9.9677884910739|-10.236483497851|-10.236483497851|-10.236483497851|-10.236483497851|-10.236483497851|-10.236483497851|-10.236483497851|-10.236483497851|-10.236483497851|-10.236483497851|-10.236483497851|-10.236483497851|-10.236483497851|-10.617481412085|-10.928590339193|-11.380655546729|-11.405014541065|-11.405014541065|-11.405014541065|-11.405014541065|-11.405014541065|-11.416735715626|-11.416735715626|-11.416735715626|-11.416735715626|-11.460261365836|-11.582359922601|-11.582359922601|-11.954828645894|-11.954828645894|-11.954828645894|-12.284254288352|-12.412504434228|-12.677227496704|-12.788585662401|-12.885095013022|-12.957883663575|-13.350426801487|-13.427140960477|-13.647378455028|-13.87153181591|-14.051146449406|-14.076829263192|-14.361517589433|-14.361517589433|-14.361517589433|-14.361517589433|-14.592352462193|-14.745114247424||-15.085141107897|-15.085141107897|-15.25515691159|-15.540174074944|-16.052415763864|-16.18990597408|-16.228784822545|-16.272538899406|-16.387179736503|-16.387179736503|-16.387179736503|-16.387179736503|-16.387179736503|-16.387179736503|-16.387179736503|-16.387179736503|-16.387179736503|-16.684922090513|-18.177691211681|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467||-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467||-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467||-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.262988719467|-18.702987098168|-19.892525893778|-19.892525893778|-19.892525893778|-19.892525893778|-20.39912856245|-20.39912856245|-20.39912856245|-20.39912856245|-20.39912856245|-20.571254551675|-21.036949701073|-21.478831683002|-21.511479813084|-21.751644830157|20.508364117522|20.508364117522|20.508364117522|20.508364117522|20.508364117522|20.508364117522|20.508364117522|20.508364117522||20.508364117522|20.508364117522|20.508364117522|20.508364117522|20.508364117522|20.508364117522|20.508364117522|20.406516512653|20.259140500781|19.989866902825|19.842630256543|19.714310501824|19.661496563915|-21.600780303768|-21.600780303768|-21.600780303768|-21.600780303768|-21.600780303768|-21.600780303768|-21.718178664821|-21.718178664821|-21.718178664821|-21.718178664821|-21.718178664821|-21.718178664821|-21.718178664821|-21.718178664821|-21.718178664821|-21.718178664821|-21.718178664821|-21.798924153697
02085|1152990|/equities/metrocity-bankshares|R2000GROWTH/R2000VALUE|-25.215952483744|-25.215952483744|-25.215952483744|23.070858646872|23.070858646872|23.070858646872|23.070858646872|23.070858646872|23.070858646872|22.754287906756|22.364659741046|22.364659741046|22.364659741046|22.364659741046|22.364659741046|22.364659741046|22.364659741046|22.364659741046|22.364659741046||22.364659741046|22.364659741046|22.364659741046|22.364659741046|22.364659741046|22.364659741046|22.364659741046|22.364659741046|22.364659741046||22.364659741046|22.364659741046|22.364659741046|22.364659741046||22.364659741046|22.364659741046|22.364659741046|22.364659741046|22.364659741046|22.364659741046|22.364659741046|20.67017772741|20.195280735224|20.195280735224|20.132667957113|19.928773352361|19.928773352361|19.928773352361|19.928773352361|19.928773352361|19.928773352361|19.928773352361|19.928773352361|19.928773352361|19.928773352361||19.928773352361|19.928773352361|19.928773352361|19.928773352361|19.928773352361|19.928773352361|19.894877563984|19.894877563984|19.894877563984|19.894877563984|19.894877563984|19.894877563984|19.894877563984|19.894877563984|19.189864833124|-20.676580606567|-20.676580606567|-20.676580606567|-20.676580606567|-20.676580606567|-20.676580606567|-20.676580606567|-20.676580606567|-20.676580606567|-20.676580606567|-20.676580606567|-20.676580606567|-20.676580606567|-20.676580606567|-20.676580606567|-20.676580606567|-20.676580606567|-20.676580606567|-20.676580606567|-20.676580606567|-20.676580606567|-20.676580606567|-20.902284216815|-20.902284216815|-20.902284216815|-20.902284216815|-20.964760435878|-21.101308550436|-21.101308550436|-21.208120785377|-21.233044354294|-21.233044354294|-21.401892812399|-21.401892812399|-21.401892812399|-21.401892812399|-21.401892812399|-21.401892812399|-21.401892812399|-21.401892812399|-21.530068596882|-21.530068596882||-21.530068596882|-21.530068596882|-21.627854886632|-21.644871233327|-21.644871233327|-21.644871233327|-21.644871233327|-21.644871233327|-21.644871233327|-21.644871233327|-21.644871233327|-22.221523177208|-22.383913874164|20.215749232346|20.215749232346|20.215749232346|19.982338353202|19.982338353202|19.982338353202|19.982338353202|19.982338353202|19.982338353202|19.982338353202|19.982338353202|19.982338353202|19.982338353202|19.982338353202|19.029265532014|18.540849510296|18.37899940926|18.362343665827|18.311615172215|18.0867942077|17.525882957388|17.190980538184|17.148372213112|17.148372213112|16.949856696379|16.640574427521|16.640574427521|16.640574427521|16.640574427521|16.640574427521||16.640574427521|16.640574427521|16.640574427521|16.640574427521|16.640574427521|16.640574427521|16.640574427521|16.640574427521|16.640574427521|16.640574427521||16.640574427521|16.640574427521|16.640574427521|16.640574427521|16.484349325935|16.424306642916|16.424306642916|16.424306642916|15.650896774295|15.237712580366|14.839036736668|14.761037126901|14.761037126901|14.761037126901||14.654018239068|14.654018239068|14.654018239068|14.559464061577|14.51616531842|14.51616531842|14.51616531842|14.186849980808|-16.246897816387|-16.246897816387|-16.246897816387|-16.246897816387|-16.246897816387|-16.246897816387|-16.246897816387|-16.246897816387|-16.246897816387|-17.117108583149|-17.18956496947|-17.454494812782|-17.454494812782|-17.454494812782|-17.454494812782|-17.702493776542|-17.757742843873|-17.787214819862|-17.979341311079|-17.979341311079|-17.979341311079|-17.979341311079|-17.979341311079|-18.132323895143|-18.140297974994|-18.140297974994|-18.140297974994||-18.140297974994|-18.342502953664|-18.979502759659|-18.986902363895|-18.986902363895|-18.986902363895|-18.986902363895|-18.986902363895|-18.986902363895|-18.986902363895|-18.986902363895|-18.986902363895|-18.986902363895|-18.986902363895|-18.986902363895|-18.986902363895|-18.986902363895|-18.986902363895|-18.986902363895|-18.986902363895|-20.112669556007|-20.590743904495|-20.919742669423|-21.192504995753|-21.192504995753|-21.192504995753|-21.315203768329|-21.315203768329|-21.315203768329|-21.315203768329|-21.315203768329
02086|16775|/equities/novatel-wireless|R2000GROWTH/R2000VALUE|1.9045715436968|1.8775575732048|1.8775575732048|1.8622862072847|1.7530093223788|1.7530093223788|1.7530093223788|1.7530093223788|1.7530093223788|1.7530093223788|1.7530093223788|1.7530093223788|1.7530093223788|-2.2755442469202|-2.2755442469202|-2.3300491470852|-2.3989434461636|-2.4216038298654|-2.499004325607||-2.6411158015757|-2.7006842615901|-2.8207123783634|-2.8207123783634|-2.8207123783634|-2.8446803917936|-2.8866750631199|-2.8866750631199|-2.8866750631199||-2.8866750631199|-2.8866750631199|-2.8866750631199|-2.8866750631199||-2.8866750631199|-2.8866750631199|-2.8866750631199|-2.8866750631199|-2.8866750631199|-2.8866750631199|-2.8866750631199|-2.8866750631199|-2.8866750631199|-2.8866750631199|-2.8866750631199|-2.8866750631199|-2.8866750631199|-2.8866750631199|-2.8866750631199|-2.8866750631199|-2.8866750631199|-2.8866750631199|-2.8866750631199|-2.8866750631199|-2.8866750631199||-3.0463055011813|-3.1831173761227|-3.4473525400005|-3.6409471691805|-3.8610524933822|-3.9695027185024|-4.0616696623234|-4.1718551480403|-4.2459501782645|-4.6343891664335|-4.9409878037581|-5.1055419602007|-5.3824021438831|3.5188378912144|3.5188378912144|3.0375979324108|2.9239976825456|-3.8753115421779|-3.8753115421779|-4.02590156995|-4.1454463292354|-4.3277180911428|-4.386909021418|-4.444343515547|-4.6092704228912|-4.8447450722096|-4.9363992123771|-4.9363992123771|-4.9363992123771|-4.9782211282704|-5.0132751797179|-5.0132751797179|-5.0132751797179|-5.0132751797179|-5.0132751797179|-5.0886389121457|-5.1517313451335|-5.1517313451335|-5.1517313451335|-5.1517313451335|-5.1517313451335|-5.2002571788944|-5.3475079235674|-5.3738975985449|-5.5304418916615|-5.5755455693974|-5.5755455693974|-5.7911616918526|-6.0885128574329|-6.2467119965506|-6.2467119965506|-6.2467119965506|-6.2467119965506|-6.5157910489983|-6.673656903367|-7.1623965751912|-7.4056648090824||-7.4056648090824|-7.4056648090824|-7.4056648090824|-7.4056648090824|-7.4056648090824|-7.4056648090824|-7.4056648090824|-7.4056648090824|-7.4056648090824|-7.4056648090824|-7.658516627257|-7.8433518472699|-7.994279788974|6.0468118600931|6.0468118600931|6.0468118600931|6.0468118600931|6.0468118600931|6.0468118600931|6.0468118600931|6.0468118600931|6.0468118600931|-8.462509343566|-8.462509343566|-8.462509343566|-8.462509343566|-8.462509343566|-8.462509343566|-8.462509343566|-8.462509343566|-8.462509343566|-8.462509343566|-8.462509343566|-8.462509343566|-8.462509343566|-8.462509343566|-8.462509343566|-8.462509343566|-8.462509343566|-8.462509343566|-8.462509343566|-8.462509343566|-8.462509343566||-8.462509343566|-8.462509343566|-8.462509343566|-8.462509343566|-8.9005656745053|-9.0650730426683|-9.849225887003|-9.849225887003|-10.314695817831|-10.688550717966||7.986598193332|7.986598193332|7.986598193332|7.986598193332|7.986598193332|7.986598193332|7.986598193332|7.986598193332|7.986598193332|7.986598193332|7.986598193332|7.986598193332|7.986598193332|7.986598193332||7.986598193332|7.986598193332|7.986598193332|7.986598193332|7.986598193332|7.986598193332|7.986598193332|7.5688262941079|7.5688262941079|7.5688262941079|7.5688262941079|7.5688262941079|7.5688262941079|7.5688262941079|7.5688262941079|6.1703628170972|5.657069933468|5.2073586290698|5.2073586290698|5.2073586290698|5.2073586290698|5.2073586290698|5.2073586290698|5.2073586290698|5.2073586290698|5.2073586290698|5.2073586290698|5.2073586290698|5.2073586290698|5.2073586290698|5.134842747408|4.9353810349635|-6.2023984288538|-6.2023984288538|-6.2023984288538||-6.2023984288538|-6.2023984288538|-6.5582203705404|-6.7424672532186|-6.7949635108427|-6.8555150650294|-6.9411280047398|-6.9706977883425|-7.0926513926294|-7.0926513926294|-7.3729461581736|-7.5410512720246|-7.5722793246529|-7.744754886762|-7.9530607860791|-7.97728987993|-8.1197664876911|-8.4625180981924|-8.637797940922|-9.1897756933639|-9.6775285269893|-9.9726301769285|-9.9726301769285|-9.9726301769285|-9.9726301769285|-9.9726301769285|-10.771255875061|-10.868957284583|-10.868957284583|-11.088286403698|-11.299207161844
02087|20704|/equities/marine-products-corp|R2000GROWTH|-11.666963603007|-11.666963603007|-11.666963603007|-11.666963603007|-11.666963603007|-11.666963603007|-11.666963603007|-11.666963603007|-11.666963603007|-11.666963603007|-11.666963603007|-11.666963603007|-11.666963603007|-11.666963603007|-11.666963603007|-11.666963603007|-11.666963603007|10.54770118248|10.54770118248||10.54770118248|10.54770118248|10.54770118248|10.54770118248|10.54770118248|10.54770118248|10.54770118248|10.54770118248|10.54770118248||10.54770118248|10.54770118248|10.54770118248|10.350173118507||9.8773698042889|9.7661889075195|9.6448769038425|9.491560002346|9.491560002346|9.491560002346|9.4872222169451|9.3062742373188|9.3062742373188|9.3062742373188|9.3062742373188|-10.750149020217|-10.750149020217|-10.750149020217|-10.750149020217|-10.750149020217|-10.750149020217|-10.750149020217|-10.750149020217|-10.750149020217|-10.901498804117||-10.997885917418|-10.997885917418|-10.997885917418|-10.997885917418|-10.997885917418|-10.997885917418|-10.997885917418|-10.997885917418|-11.004817828859|-11.206020100608|-11.494605523232|-11.52185973672|-11.52185973672|-11.52185973672|-11.52185973672|-11.52185973672|-11.950932974594|-12.39103698176|-13.164762808679|-13.242514373857|-13.490571924932|-14.597857259917|-14.814824385908|-14.814824385908|-14.83422075233|-14.83422075233|-14.83422075233|-14.83422075233|-14.83422075233|-14.83422075233|-14.83422075233|-14.83422075233|-14.83422075233|-14.83422075233|-14.83422075233|-14.83422075233|-14.83422075233|-14.83422075233|-14.83422075233|-14.83422075233|-14.83422075233|-14.83422075233|-14.83422075233|-14.83422075233|-14.83422075233|-14.83422075233|-14.83422075233|-14.83422075233|-14.978801366589|-15.160667972324|-15.208391803898|-15.328681791758|-15.328681791758|-15.33534768596|-15.33534768596|-15.671497488184|-16.034234660048||-16.034234660048|-16.034234660048|-16.669149974075|-17.260166648458|-17.276296301496|-17.405884711623|-17.565730965126|-17.565730965126|-17.565730965126|-17.565730965126|-17.565730965126|-17.565730965126|-17.565730965126|-17.565730965126|-17.565730965126|-17.565730965126|-17.565730965126|-17.565730965126|-17.565730965126|-17.565730965126|-17.81692421435|-17.839360051671|-17.888160064533|-17.888160064533|-18.091419009703|16.073036390632|16.073036390632|16.073036390632|16.073036390632|16.073036390632|16.073036390632|16.073036390632|16.073036390632|16.073036390632|15.911384231405|15.911384231405|15.911384231405|15.911384231405|15.470665397844|15.470665397844|15.470665397844|15.470665397844|15.470665397844||15.470665397844|15.367472797192|15.30290408218|15.122392602365|14.881547658091|14.686719170815|14.675992491645|14.675992491645|14.675992491645|14.675992491645||14.675992491645|14.675992491645|14.675992491645|14.675992491645|14.675992491645|14.675992491645|14.675992491645|14.467591818618|14.021928500075|14.021928500075|14.021928500075|14.021928500075|14.021928500075|14.021928500075||14.021928500075|13.70158709303|13.473935908912|13.336506546469|13.051882835652|13.051882835652|13.051882835652|13.051882835652|13.051882835652|13.051882835652|13.051882835652|13.051882835652|13.051882835652|13.051882835652|13.051882835652|12.844573035772|12.844573035772|12.844573035772|12.844573035772|12.844573035772|12.304775625396|12.146912157456|12.063435726608|11.939793256431|11.939793256431|11.939793256431|11.939793256431|11.939793256431|11.939793256431|11.939793256431|11.839547691257|11.839547691257|11.839547691257|11.839547691257|11.651489940581||-13.439546582794|-13.439546582794|-13.439546582794|-13.439546582794|-13.439546582794|-13.439546582794|-13.439546582794|-13.439546582794|-13.439546582794|-13.439546582794|-13.764462998284|-13.980486102114|-13.980486102114|-13.980486102114|-13.980486102114|12.499360972601|12.499360972601|12.499360972601|12.499360972601|12.499360972601|12.499360972601|12.499360972601|12.499360972601|12.499360972601|12.499360972601|12.499360972601|12.499360972601|12.499360972601|12.499360972601|12.499360972601|12.499360972601
02088|942487|/equities/atara-biotherapeutics-inc|R2000GROWTH/R2000VALUE|0.71971419390288|0.71971419390288|0.71971419390288|0.71971419390288|0.71971419390288|0.71971419390288|0.48737863498724|0.48737863498724|0.48737863498724|0.48737863498724|0.48737863498724|0.48737863498724|0.48737863498724|0.48737863498724|0.48737863498724|0.48737863498724|0.48737863498724|0.48737863498724|0.46184852275359||0.42345944878247|-0.67513995480722|-0.67513995480722|-0.67513995480722|-0.67513995480722|-0.67513995480722|-0.67513995480722|-0.70616104881174|-0.75664006482899||-0.78277897726208|-0.78277897726208|-0.78277897726208|-0.78277897726208||-0.78277897726208|-0.78277897726208|-0.78277897726208|-0.78277897726208|-0.78277897726208|-0.78277897726208|-0.78277897726208|-0.78277897726208|-0.78277897726208|-0.78277897726208|-0.78277897726208|-0.78277897726208|-0.78277897726208|-0.78277897726208|-0.78277897726208|-0.78277897726208|-0.78277897726208|-0.78277897726208|-0.78277897726208|-0.78277897726208|-0.78277897726208||-0.78277897726208|-0.78277897726208|-0.78277897726208|-0.78277897726208|-0.78277897726208|-0.78277897726208|-0.78277897726208|-0.78277897726208|-0.82950997645888|-1.0035499847071|-1.6308823164106|-1.6308823164106|-1.6308823164106|-1.6308823164106|-1.6308823164106|-1.6648692285353|-1.6684658036557|-1.7049619672394|-1.7071799633345|-1.7313110494438|-1.7331233911849|-1.7775405108105|-1.7775405108105|-1.7775405108105|-1.7775405108105|-1.7775405108105|-1.7775405108105|-1.7775405108105|-1.7775405108105|-1.7775405108105|-1.7775405108105|-1.7775405108105|-1.7775405108105|-1.7775405108105|-1.7775405108105|-1.8266561427791|-1.8916604606135|-1.8916604606135|-1.8916604606135|-1.8916604606135|-1.8916604606135|-1.8916604606135|-1.8916604606135|-1.8916604606135|-1.8916604606135|-1.8916604606135|-1.8916604606135|-1.8916604606135|-1.893222659586|-1.9009635084997|-1.9009635084997|-1.9009635084997|-1.9009635084997|-1.9009635084997|-1.9210706479163|-1.9269575843715|-1.9269575843715||-1.9269575843715|-1.9269575843715|-1.9393751499282|-1.9575447822285|-1.9575447822285|-1.9575447822285|-2.0163181147259|-2.0163181147259|-2.0163181147259|-2.0163181147259|-2.184242356848|-2.2658248488895|-2.4227468604732|1.8035793723229|1.8035793723229|1.8035793723229|1.8035793723229|1.8035793723229|1.8035793723229|1.8035793723229|1.8035793723229|1.6438826258054|1.6419239183009|1.6419239183009|1.6419239183009|1.5952094440097|1.5952094440097|1.5952094440097|1.5952094440097|1.5952094440097|1.5952094440097|1.5952094440097|1.5952094440097|1.5952094440097|1.5952094440097|1.5952094440097|1.5952094440097|1.5952094440097|1.5545373481213|1.5545373481213|1.5545373481213|1.5545373481213|1.5545373481213||1.5545373481213|1.5545373481213|1.5545373481213|1.5545373481213|1.5545373481213|1.5545373481213|1.5545373481213|1.5545373481213|1.5545373481213|1.5545373481213||1.5545373481213|1.5545373481213|1.5545373481213|1.4569860544137|-2.0819523478973|-2.0819523478973|-2.0819523478973|-2.0819523478973|-2.0819523478973|-2.0819523478973|-2.08689150826|-2.1132127180791|-2.2169031053888|-2.3635034130797||-2.4450037597269|-2.4997264940044|-2.6152515696707|-2.7438779340158|-2.7438779340158|-2.7438779340158|-2.7438779340158|-2.7438779340158|-2.8226422718245|-2.9946024739167|-3.0234471254239|-3.0506582992004|-3.0506582992004|-3.0506582992004|-3.0506582992004|-3.0506582992004|-3.0506582992004|-3.0506582992004|-3.0506582992004|-3.0506582992004|-3.0506582992004|-3.0506582992004|-3.0506582992004|-3.0506582992004|-3.0506582992004|-3.0506582992004|-3.0506582992004|-3.0506582992004|-3.0506582992004|-3.0506582992004|-3.0506582992004|-3.0506582992004|-3.0506582992004|-3.2302591554243|-3.2372324855149||-3.3219249812564|-3.3771388760099|-3.4834877242523|-3.5000465654391|-3.5000465654391|-3.5267465133743|-3.5267465133743|-3.5267465133743|-3.5267465133743|-3.5267465133743|-3.6019405942577|-3.6741006486303|-3.7158958196501|-3.7158958196501|-3.7992375577243|-3.7992375577243|-3.7992375577243|-3.7992375577243|-3.7992375577243|-3.7992375577243|-4.0802638491825|-4.1200153387074|-4.196683662521|-4.3190928492139|-4.4284366538338|-4.5721517061979|-4.80989079738|-5.0025812493472|-5.0025812493472|-5.0881458241309|-5.2454397102821
02089|1156639|/equities/casper-sleep-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02090|1172579|/equities/neuropace|R2000GROWTH|13.824748978883|13.824748978883|13.455082612866|12.448780648834|12.222850145901|12.222850145901|12.222850145901|12.222850145901|12.222850145901|11.528166892357|11.430089464683|11.430089464683|11.137434169287|11.137434169287|11.137434169287|10.404321110507|9.9737122459108|9.7932005030816|9.7932005030816||9.7932005030816|9.7932005030816|9.7932005030816|9.7932005030816|9.0282012205328|8.4001731056864|8.1258591061505|8.1258591061505|8.1258591061505||7.9737320879733|7.8730357465519|7.6097507805044|7.3469893014102||7.3469893014102|7.3469893014102|7.3469893014102|7.3469893014102|7.3469893014102|7.3469893014102|7.3469893014102|7.3469893014102|7.3469893014102|7.3469893014102|7.3469893014102|7.3469893014102|7.3469893014102|7.3469893014102|7.3469893014102|7.3469893014102|7.3469893014102|7.2956891847612|7.2956891847612|7.2956891847612|7.2478319089679||7.1686333547442|7.1686333547442|7.1686333547442|7.0207033566202|6.7924484601247|6.7896278069623|6.7896278069623|6.4365307408579|-8.182154916201|-8.182154916201|-8.182154916201|-8.182154916201|-8.182154916201|-8.182154916201|-8.182154916201|-8.182154916201|-8.182154916201|-8.182154916201|-8.182154916201|-8.2668387608108|-8.2875476249996|-8.2875476249996|-8.2875476249996|-8.2875476249996|-8.2875476249996|-8.4572751134571|-8.7241946955452|-8.9353947987686|-8.9353947987686|-9.7082666413133|6.9089523921152|6.9089523921152|6.9089523921152|6.9089523921152|6.9089523921152|6.9089523921152|6.9089523921152|6.9089523921152|6.9089523921152|6.5445297082523|6.5445297082523|6.5445297082523|6.5445297082523|6.5445297082523|6.5445297082523|6.5445297082523|6.5445297082523|6.5445297082523|6.5445297082523|6.5445297082523|6.5445297082523|6.5445297082523|6.5445297082523|6.5445297082523|6.5445297082523|6.5445297082523|6.5445297082523||6.5445297082523|6.4787405253757|6.4787405253757|5.9888948865851|5.2164833223511|4.3249146845263|4.2286137510815|4.2286137510815|4.2286137510815|4.2286137510815|4.2286137510815|4.2286137510815|4.2286137510815|4.2286137510815|4.2286137510815|4.2286137510815|4.2286137510815|4.2286137510815|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089||3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089||3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089||3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.897682844089|3.7328801224832|3.7328801224832|3.7285694392707|3.7285694392707|3.7285694392707|3.7285694392707|3.7285694392707|3.7285694392707|3.7285694392707|3.7285694392707|3.7285694392707|3.7285694392707|3.7285694392707|3.7285694392707|3.7285694392707|3.7285694392707|3.7285694392707|3.7285694392707|3.7285694392707||3.7285694392707|-4.957353643462|-4.957353643462|-4.957353643462|-4.957353643462|-4.957353643462|-4.957353643462|-4.957353643462|-4.957353643462|-4.957353643462|-4.957353643462|-4.957353643462|-4.9583378415599|-4.9583378415599|-5.0620421018087|-5.2099834640347|-5.2099834640347|-5.2099834640347|-5.2099834640347|-5.7138705341378|3.6640052162154|3.6640052162154|3.6640052162154|3.6640052162154|3.6640052162154|3.6640052162154|3.6640052162154|3.6640052162154|3.6640052162154|3.6640052162154|3.6640052162154
02091|17578|/equities/west-bancorp|R2000GROWTH/R2000VALUE|-19.891846709773|-19.891846709773|-19.891846709773|-20.301029158218|-20.468366570587|-20.937578778924|-21.16656706671|-21.431644687341|-21.431644687341|-21.431644687341|-21.431644687341|-21.431644687341|-21.431644687341|-21.431644687341|-21.431644687341|-21.431644687341|-21.431644687341|-21.431644687341|-21.615716149726||19.436520789941|19.436520789941|19.436520789941|19.436520789941|19.436520789941|19.436520789941|19.436520789941|19.436520789941|19.436520789941||19.436520789941|19.436520789941|19.320245450161|19.019376782014||19.019376782014|18.92281287226|18.92281287226|18.742014281318|18.409460774578|18.373288622076|17.846988031792|17.225760243393|17.225760243393|17.225760243393|17.225760243393|17.225760243393|17.225760243393|17.225760243393|16.872512576819|16.473835014341|16.473835014341|16.473835014341|16.473835014341|16.473835014341|16.473835014341||16.473835014341|16.473835014341|16.473835014341|16.473835014341|16.473835014341|16.473835014341|16.097542717211|16.097542717211|16.097542717211|16.097542717211|16.097542717211|16.097542717211|16.097542717211|15.383291617756|-17.164504282183|-17.164504282183|-17.164504282183|-17.164504282183|-17.164504282183|-17.164504282183|-17.164504282183|-17.164504282183|-17.164504282183|-17.164504282183|-17.164504282183|-17.164504282183|-17.164504282183|-17.164504282183|-17.164504282183|-17.180427913872|-17.261183330834|-17.261183330834|-17.261183330834|-17.286598063383|-17.286598063383|-17.286598063383|-17.372331567245|-17.565923950889|-17.883360345817|-17.883360345817|-17.883360345817|-17.883360345817|-17.883360345817|-17.883360345817|-18.04570500901|-18.365129606845|-18.365129606845|-18.660699147783|-18.959594071923|-18.959594071923|-18.959594071923|-19.045734044724|-19.045734044724|-19.090318787751|-19.090318787751|-19.524243792624|-19.711024731153||-19.711024731153|-19.711024731153|-19.711024731153|-19.711024731153|-19.711024731153|-19.711024731153|-19.711024731153|-19.711024731153|-19.711024731153|-19.817648845109|-19.817648845109|-19.817648845109|-19.87427600798|-20.242528427276|-20.509476225281|-20.572776657596|-20.572776657596|-20.572776657596|19.082165513694|19.082165513694|19.082165513694|19.082165513694|19.082165513694|19.082165513694|19.082165513694|19.082165513694|19.082165513694|18.587444926036|18.19793791322|18.1775767444|18.1775767444|18.1775767444|17.912841280127|17.460379450216|17.329576589965|17.329576589965|17.329576589965|17.329576589965|17.329576589965|17.329576589965|17.329576589965|17.329576589965|17.329576589965||17.329576589965|17.329576589965|17.329576589965|17.329576589965|17.329576589965|17.329576589965|17.329576589965|17.329576589965|17.329576589965|17.329576589965||17.329576589965|17.329576589965|17.329576589965|17.329576589965|17.329576589965|17.329576589965|17.329576589965|16.984195499843|16.270773231129|16.19385640604|16.19385640604|15.721757071623|15.721757071623|15.721757071623||15.721757071623|15.721757071623|15.721757071623|15.550285279099|-17.062409153845|-17.062409153845|-17.062409153845|-17.062409153845|-17.062409153845|-17.062409153845|-17.062409153845|-17.297306230075|-17.297306230075|-17.297306230075|-17.868068141415|-18.078326850238|-18.078326850238|-18.078326850238|-18.078326850238|-18.281757624827|-18.281757624827|-18.281757624827|-18.281757624827|-18.511170051586|-18.695377824584|-18.802641230468|-18.926262994215|-19.155426285449|-19.214723437145|-19.214723437145|-19.259136775152|-19.410707159193|-19.439804649036|-19.439804649036|-19.439804649036||-19.519004079679|-19.627177261621|-20.004398159749|-20.232319413034|-20.307722113141|-20.307722113141|-20.307722113141|-20.307722113141|-20.307722113141|-20.307722113141|-20.307722113141|-20.307722113141|-20.307722113141|-20.307722113141|-20.307722113141|-20.307722113141|-20.307722113141|-20.557404473986|-20.557404473986|-20.75100586543|-21.433894609186|-21.771549726827|-22.015611782452|-22.347900327467|-22.427987892473|-22.427987892473|-22.427987892473|-22.623688241391|-22.623688241391|-22.698819924889|-22.74285704028
02092|1172382|/equities/karat-packaging|R2000GROWTH|24.66325724358|23.60276278119|23.256503091157|23.256503091157|23.256503091157|23.256503091157|23.256503091157|23.256503091157|23.256503091157|22.916670889656|-24.696476406427|-24.696476406427|-24.696476406427|-24.696476406427|-24.696476406427|-24.696476406427|-24.696476406427|-24.696476406427|-24.696476406427||-24.696476406427|-24.696476406427|-24.696476406427|-24.696476406427|-25.202443588763|23.228039078551|23.228039078551|23.228039078551|23.228039078551||23.228039078551|23.228039078551|22.993932411226|22.552979545629||22.440533192992|22.165819925585|22.165819925585|21.859800014803|21.55284045693|21.55284045693|20.813990312117|-22.808624785888|-22.808624785888|-22.808624785888|-22.808624785888|-22.808624785888|-22.808624785888|-22.808624785888|-22.808624785888|-22.808624785888|-22.808624785888|-22.808624785888|-22.808624785888|-22.808624785888|-22.808624785888||-22.808624785888|-22.808624785888|-22.808624785888|-22.808624785888|-22.808624785888|-22.808624785888|-22.808624785888|-22.808624785888|-22.808624785888|20.664105740904|20.664105740904|20.256783847145|-22.326062172058|-22.326062172058|-22.326062172058|-22.326062172058|-22.326062172058|-22.326062172058|-22.517656924551|-22.517656924551|-22.83526338717|-23.26625034128|-23.26625034128|-23.83472243188|-24.204435887581|-24.463706297616|-24.540851387978|-24.540851387978|-24.540851387978|-24.540851387978|-24.540851387978|-24.540851387978|-24.540851387978|-24.540851387978|-24.540851387978|-24.540851387978|-24.985475139563|-24.985475139563|-24.985475139563|-24.985475139563|-25.06717224115|-25.212969250082|-25.473347731086|-25.473347731086|-25.473347731086|-25.568455168927|-25.568455168927|-25.568455168927|-25.568455168927|-25.568455168927|-25.568455168927|-25.568455168927|-25.568455168927|-25.568455168927|22.201767866048|22.201767866048|22.201767866048||22.201767866048|22.158858979447|21.346031744035|21.346031744035|21.346031744035|21.346031744035|21.346031744035|21.346031744035|21.346031744035|21.346031744035|21.346031744035|21.346031744035|21.346031744035|21.346031744035|21.346031744035|19.158924295673|18.568805379083|18.40471797952|18.40471797952|18.40471797952|18.40471797952|18.347830703188|18.347830703188|18.347830703188|18.282589305693|18.046765289102|17.770295206478|17.677549326608|17.500610206072|17.494567285582|17.477882381662|17.477882381662|17.477882381662|17.477882381662|17.477882381662|17.09709071714|16.807324511015|16.67897792758|16.67897792758|16.67897792758|16.67897792758|16.67897792758|16.67897792758||16.67897792758|16.543241987641|16.287769010791|16.270810339242|16.270810339242|16.270810339242|16.270810339242|16.270810339242|16.270810339242|16.270810339242||16.270810339242|16.235588370761|16.235588370761|15.762787407195|15.300874570515|14.553194102873|14.329196035929|14.329196035929|14.329196035929|14.213112522138|14.213112522138|13.987347895318|13.82451707919|13.82451707919||13.82451707919|13.82451707919|13.82451707919|13.81124213437|13.81124213437|13.81124213437|13.81124213437|13.81124213437|13.81124213437|13.81124213437|13.633652138487|13.003574556527|12.605178178604|12.605178178604|12.546967318651|12.546967318651|12.546967318651|12.546967318651|-14.477442623483|-14.477442623483|-14.477442623483|-14.477442623483|-14.477442623483|-14.477442623483|-14.477442623483|-14.477442623483|-14.477442623483|-14.477442623483|-14.477442623483|-14.477442623483|-14.477442623483|-14.477442623483|-14.477442623483|-14.477442623483|-14.477442623483||-14.477442623483|-14.477442623483|-14.477442623483|-14.477442623483|-14.477442623483|-14.477442623483|-14.477442623483|-14.477442623483|-14.477442623483|-14.511925089477|-14.640011535882|-14.76943512625|-15.106038842671|-15.635598750106|-15.915109999965|-15.981185069289|-15.981185069289|-16.219411523629|-16.219411523629|14.61078069463|14.61078069463|14.61078069463|14.61078069463|14.61078069463|14.61078069463|14.61078069463|14.61078069463|14.61078069463|14.61078069463|14.61078069463|14.61078069463
02093|994715|/equities/drive-shack-inc|R2000GROWTH/R2000VALUE|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20627131645265|0.20269035172002|0.1987115020171|0.19429055790274|0.18937839777567|0.18461782005641|0.18461782005641|0.18461782005641|0.17663090143173|0.17461356417836|0.17461356417836|0.17461356417836|0.17461356417836|0.16734840937788||0.16510934292536|0.16320354316836|0.16320354316836|0.16320354316836|0.16320354316836|-0.24652239710846|-0.24652239710846|-0.24652239710846|-0.24652239710846||-0.24652239710846|-0.24652239710846|-0.24652239710846|-0.24753827363551||-0.24753827363551|-0.24753827363551|-0.25964602340887|-0.25964602340887|-0.2601066881267|-0.26710793034582|-0.26710793034582|-0.26710793034582|-0.26741853991483|-0.26741853991483|-0.26741853991483|-0.26741853991483|-0.26741853991483|-0.26741853991483|-0.26741853991483|-0.26741853991483|-0.26741853991483|-0.26741853991483|-0.26741853991483|-0.26741853991483|-0.26741853991483||-0.26741853991483|-0.26741853991483|-0.26741853991483|-0.26741853991483|-0.27485392948361|-0.27847399348428|-0.27847399348428|-0.2796933180139|-0.27976896365946|-0.27976896365946|-0.27976896365946|-0.27976896365946|-0.28874329781604|-0.30554810669766|-0.31577567653243|-0.32095508469595|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|0.22243199871103|-0.29971036965789|-0.29971036965789|-0.29971036965789|-0.29971036965789|-0.29971036965789|-0.29971036965789|-0.29971036965789||-0.29971036965789|-0.29971036965789|-0.29971036965789|-0.29971036965789|-0.29971036965789|-0.29971036965789|-0.29971036965789|-0.29971036965789|-0.30017819233671|-0.30408688030789|-0.30525687944726|-0.30525687944726|-0.30525687944726|-0.30525687944726|-0.31439653631533|-0.31756362719405|-0.31756362719405|-0.32162625208019|-0.33125139374997|-0.33461265320542|-0.33629183945791|-0.34204648382946|-0.35955165103061|-0.3608351705801|-0.36281685678291|-0.36523686439078|-0.36523686439078|-0.3812631825637|0.27101636262496|0.27101636262496|0.27101636262496|0.27101636262496|0.27101636262496|0.27101636262496|0.27101636262496|0.27101636262496|0.27101636262496|0.27101636262496|0.27101636262496|0.2710002204898|0.2710002204898|0.2710002204898|0.2710002204898||0.2710002204898|0.2710002204898|0.24038913251328|0.22771015268087|-0.31271153060711|-0.31271153060711|-0.31271153060711|-0.31271153060711|-0.31271153060711|-0.31271153060711||-0.31271153060711|-0.31271153060711|-0.31271153060711|-0.31271153060711|-0.31271153060711|-0.31271153060711|-0.31767947357139|-0.32034030866779|-0.32034030866779|-0.32034030866779|-0.32034030866779|-0.32034030866779|-0.32034030866779|-0.33054977054037||-0.33054977054037|-0.34622196681673|-0.3595243987924|-0.36724932464032|-0.37772147161065|-0.38356683787242|-0.38356683787242|-0.38356683787242|-0.38356683787242|-0.38356683787242|-0.38356683787242|-0.38356683787242|-0.38356683787242|-0.38356683787242|-0.38356683787242|-0.38356683787242|-0.38356683787242|-0.38356683787242|-0.40218537893047|-0.41059486232588|-0.41363749942508|0.28296397307624|0.28296397307624|0.28296397307624|0.28296397307624|0.28296397307624|0.28296397307624|0.28296397307624|0.28296397307624|0.28296397307624|0.28296397307624|0.28296397307624|0.28296397307624|0.28296397307624|0.28296397307624||0.28296397307624|0.28296397307624|0.28296397307624|0.28296397307624|0.28296397307624|0.28296397307624|0.28296397307624|0.28296397307624|0.28296397307624|0.28296397307624|0.28296397307624|0.28296397307624|0.28296397307624|0.28296397307624|0.28296397307624|0.28296397307624|0.28296397307624|0.28296397307624|0.28296397307624|0.28296397307624|0.28296397307624|0.28296397307624|0.28296397307624|0.28296397307624|0.26011441597976|0.26011441597976|0.26011441597976|0.26011441597976|0.26011441597976|0.26011441597976|0.26011441597976
02094|15984|/equities/egain-communications|R2000GROWTH/R2000VALUE|-7.4414449117893|-8.271408928519|-8.271408928519|-8.271408928519|-8.271408928519|-8.271408928519|-8.271408928519|-8.271408928519|-8.271408928519|-8.271408928519|-8.271408928519|-8.271408928519|-8.271408928519|-8.271408928519|-8.271408928519|-8.271408928519|-8.271408928519|-8.271408928519|-8.4125376157027||7.5651336860686|7.5651336860686|7.5651336860686|7.5651336860686|7.5651336860686|7.5651336860686|7.5651336860686|7.5651336860686|7.5651336860686||7.5651336860686|7.5651336860686|7.5651336860686|7.5651336860686||7.2723710484007|7.2171001629873|7.2171001629873|7.2171001629873|7.1979542196853|7.1979542196853|7.1979542196853|7.1979542196853|7.1979542196853|7.1979542196853|7.1979542196853|7.1979542196853|7.1979542196853|7.1979542196853|6.8763493631795|6.7859504278473|6.7859504278473|6.7859504278473|6.7859504278473|6.7859504278473|6.6330001680908||6.5188891985745|6.4748767061069|6.3348076523492|5.9992419978322|5.9992419978322|5.9992419978322|5.9458245458803|5.7888572587155|-6.7576007223902|-6.7576007223902|-6.7576007223902|-6.7576007223902|-6.7576007223902|-6.7576007223902|-6.7576007223902|-6.7576007223902|-6.7576007223902|-6.7576007223902|-6.7576007223902|-6.8179810939609|-6.8179810939609|-6.8179810939609|-6.8179810939609|-6.8179810939609|-6.8179810939609|-6.8179810939609|-6.8179810939609|-6.8179810939609|-6.8179810939609|-6.8179810939609|-6.8179810939609|-6.8179810939609|-6.8179810939609|-6.8179810939609|-6.8179810939609|-6.8179810939609|-6.8179810939609|-6.8179810939609|-6.8179810939609|-6.8179810939609|-6.8179810939609|-6.8179810939609|-6.8179810939609|-6.8179810939609|-6.8179810939609|-6.8179810939609|-6.8179810939609|-6.8179810939609|-6.8179810939609|-6.8179810939609|-6.8179810939609|-6.9292110732528|-6.9292110732528|-6.9587455912136|-7.008365929029|-7.008365929029|-7.008365929029||-7.008365929029|-7.008365929029|-7.008365929029|-7.008365929029|-7.008365929029|-7.008365929029|-7.1814593999278|-7.1814593999278|-7.1814593999278|-7.2727324663148|-7.2897026471016|-7.4202252418595|6.6145274464381|6.6145274464381|6.6145274464381|6.6145274464381|6.6145274464381|6.6145274464381|6.6145274464381|6.6043630492106|-7.4458565346566|-7.4458565346566|-7.4458565346566|-7.4458565346566|-7.4458565346566|-7.4458565346566|-7.4458565346566|-7.4458565346566|-7.4458565346566|-7.5135385951102|-7.5135385951102|-7.6724592801267|6.9952493049411|6.9952493049411|6.9952493049411|6.9952493049411|6.9952493049411|6.9952493049411|6.9952493049411|6.9952493049411|6.9952493049411|6.9952493049411|6.9952493049411||6.9952493049411|6.9952493049411|6.9952493049411|6.9952493049411|6.9952493049411|6.9952493049411|6.9952493049411|6.9952493049411|6.9952493049411|6.9952493049411||6.9952493049411|6.9952493049411|6.9952493049411|6.9819434326785|6.8149431001656|6.8149431001656|6.8149431001656|6.8149431001656|-7.4816071137023|-7.4816071137023|-7.4816071137023|-7.4816071137023|-7.4816071137023|-7.4816071137023||-7.4816071137023|-7.4816071137023|-7.4816071137023|-7.4816071137023|-7.4816071137023|-7.4816071137023|-7.4816071137023|-7.4816071137023|-7.5187298306969|-7.7514777988358|-7.8336975409105|-7.8378260063089|-7.8378260063089|-7.8378260063089|-7.8378260063089|-7.8378260063089|-7.8378260063089|-7.8378260063089|-7.8378260063089|-7.8378260063089|-7.8378260063089|-7.8378260063089|-7.8378260063089|-7.8378260063089|-7.8378260063089|-7.8378260063089|-7.8639828097866|-7.8639828097866|-7.9549753546766|-7.9825059440458|-8.0073353491917|-8.0073353491917|-8.0073353491917|-8.0073353491917|-8.0073353491917||-8.0073353491917|-8.143151814751|-8.143151814751|-8.143151814751|-8.143151814751|-8.143151814751|-8.143151814751|-8.143151814751|-8.143151814751|-8.143151814751|-8.143151814751|-8.2862796595937|-8.3340831093182|-8.3340831093182|-8.3340831093182|-8.3340831093182|-8.3340831093182|-8.3340831093182|-8.3340831093182|-8.4205758894141|-8.7249145376161|-8.7249145376161|-8.7447398641109|-8.7447398641109|-8.7447398641109|-8.7447398641109|-8.7447398641109|-8.8448698206693|-8.8448698206693|-8.8448698206693|-9.0859663932356
02095|1172510|/equities/akoya-biosciences|R2000GROWTH|4.8847919526642|4.8714354637536|4.7054839800103|4.5255376443049|4.4483752366328|4.3854171563545|4.228241025227|4.2064987175572|4.2064987175572|4.2064987175572|4.2064987175572|4.2064987175572|4.2064987175572|4.2064987175572|4.2064987175572|4.2064987175572|4.2064987175572|4.2064987175572|4.2064987175572||4.2064987175572|4.1071327401547|4.1071327401547|4.1071327401547|4.1071327401547|4.1071327401547|4.1071327401547|4.1071327401547|4.1071327401547||4.1071327401547|4.1071327401547|3.9829251979621|3.9354723266795||3.7516361399972|3.6721173143351|3.6721173143351|3.6721173143351|3.6721173143351|3.6721173143351|3.6721173143351|3.6721173143351|3.6721173143351|3.6721173143351|3.6721173143351|3.6721173143351|3.6721173143351|3.6721173143351|3.6721173143351|3.6221358884894|3.6221358884894|3.6221358884894|3.6221358884894|3.6221358884894|3.6221358884894||3.6221358884894|3.6221358884894|3.6221358884894|3.6221358884894|3.6221358884894|3.6221358884894|3.4259381696647|3.4259381696647|3.4259381696647|3.4259381696647|-4.1141114641018|-4.1141114641018|-4.1141114641018|-4.1141114641018|-4.1141114641018|-4.1141114641018|-4.1141114641018|-4.1141114641018|-4.1141114641018|-4.2911905766403|-4.4159657071613|-4.4159657071613|-4.4159657071613|-4.4159657071613|-4.4159657071613|-4.4159657071613|-4.4159657071613|-4.4159657071613|-4.4159657071613|-4.4541284586084|-4.6646463159524|-4.6646463159524|-4.6646463159524|-4.7275403079946|-4.7789114247382|-4.8287683207261|-5.0625201815221|-5.1541389544923|-5.1541389544923|-5.1541389544923|-5.1541389544923|-5.1541389544923|-5.1541389544923|-5.1726697553314|-5.1726697553314|-5.1726697553314|-5.1726697553314|-5.1726697553314|-5.1959054325595|-5.2854728008393|-5.4110810254551|-5.414198916436|-5.414198916436|-5.414198916436|-5.655776678722|-5.9408630388764|-6.069344689874||-6.069344689874|-6.069344689874|-6.069344689874|-6.069344689874|-6.069344689874|-6.2520500050961|-6.2520696439315|-6.2520696439315|-6.2520696439315|-6.2520696439315|-6.2520696439315|-6.4028548441517|-6.5492833148757|-6.7392035072953|-7.0585594779816|-7.2278435899778|-7.4298218505819|-7.4298218505819|-7.4864687673735|-7.5619094363504|6.3720896255165|6.3720896255165|6.3720896255165|6.3720896255165|6.3720896255165|6.3720896255165|6.3720896255165|6.3720896255165|6.3720896255165|6.3720896255165|6.3720896255165|6.3720896255165|6.3720896255165|6.3720896255165|6.3720896255165|6.3720896255165|6.3720896255165|6.3720896255165|6.3720896255165|6.3720896255165|6.3720896255165|6.3720896255165|6.3720896255165||6.3720896255165|6.3720896255165|6.3720896255165|6.3720896255165|6.3720896255165|6.3720896255165|6.3720896255165|6.3720896255165|6.3720896255165|6.3720896255165||6.3720896255165|6.1302955841319|6.1302955841319|-6.7031151399848|-6.7031151399848|-6.7031151399848|-6.7031151399848|-6.9581371198126|-6.9581371198126|-6.9581371198126|-6.9581371198126|-6.9581371198126|-7.0563813656212|-7.0563813656212||-7.0563813656212|-7.3026077849953|-7.3026077849953|-7.3026077849953|-7.3026077849953|-7.3026077849953|-7.3026077849953|-7.3026077849953|-7.3026077849953|-7.3026077849953|-7.5101198469366|-7.9461040753512|-7.9461040753512|-7.9461040753512|-7.9465842158626|-7.9465842158626|-7.9465842158626|-7.9465842158626|-7.9465842158626|-7.9465842158626|-7.9465842158626|-7.9465842158626|-8.0299881995861|-8.2370089492472|-8.5451867963167|-8.5451867963167|-8.5451867963167|-8.5451867963167|-8.5451867963167|-8.5451867963167|-8.5451867963167|-8.5451867963167|-8.6096516080799|-8.7004296987258|-8.7342108851233||-8.8380121528615|-9.1416800087812|-9.5452001697622|-9.7241113325845|-9.7805129216134|-9.7805129216134|-9.7805129216134|-9.7805129216134|-9.7805129216134|-9.7805129216134|-10.062581224256|-10.062581224256|-10.062581224256|-10.062581224256|-10.062581224256|-10.605923700127|-10.963426165882|-11.751206986444|-12.02106302793|-12.218403377083|-12.729336674508|-12.947318535708|10.65190481227|10.65190481227|10.65190481227|10.65190481227|10.65190481227|10.65190481227|10.65190481227|10.65190481227|10.65190481227
02096|1173019|/equities/talaris-therapeutics|R2000GROWTH/R2000VALUE|29.130013971108|29.130013971108|29.130013971108|29.130013971108|29.130013971108|29.130013971108|29.130013971108|29.130013971108|29.130013971108|29.130013971108|29.130013971108|29.130013971108|29.021127838314|28.407085783416|25.640371304015|25.440236089257|25.440236089257|25.440236089257|25.440236089257||24.591354285776|24.591354285776|24.591354285776|22.630393994185|22.555180454394|22.555180454394|22.555180454394|22.555180454394|22.555180454394||22.555180454394|22.555180454394|22.555180454394|19.591868188802||16.679574943056|15.812424011301|15.812424011301|15.812424011301|15.812424011301|15.812424011301|14.860330120162|14.860330120162|14.860330120162|14.860330120162|14.860330120162|14.860330120162|14.860330120162|14.860330120162|14.860330120162|14.860330120162|14.860330120162|14.860330120162|14.860330120162|14.860330120162|13.8560374932||13.8560374932|13.8560374932|13.8560374932|13.8560374932|13.8560374932|13.8560374932|13.8560374932|13.8560374932|13.8560374932|13.8560374932|13.8560374932|13.8560374932|13.8560374932|13.8560374932|13.8560374932|13.062624370225|12.663556111264|11.18897301666|10.331636979757|-13.227786791526|-13.227786791526|-13.227786791526|-13.227786791526|-13.561182902497|-13.561182902497|-13.561182902497|-13.561182902497|-13.561182902497|-13.561182902497|-13.561182902497|-13.561182902497|-13.561182902497|-13.561182902497|-13.561182902497|-13.561182902497|-13.561182902497|-13.561182902497|-13.580607387746|-13.580607387746|-13.580607387746|-13.580607387746|-13.580607387746|-13.580607387746|-13.580607387746|-13.580607387746|-13.580607387746|-13.580607387746|-13.580607387746|-13.580607387746|-13.580607387746|-13.667341520747|-13.832531069869|11.911824864678|11.911824864678|11.911824864678|11.911824864678|11.911824864678||11.911824864678|11.911824864678|11.911824864678|11.911824864678|11.911824864678|11.911824864678|11.911824864678|11.911824864678|11.911824864678|11.911824864678|11.911824864678|11.911824864678|11.911824864678|11.911824864678|11.753858082741|11.753858082741|11.659841847916|11.581490914579|11.569755493346|11.569755493346|11.569755493346|11.569755493346|11.569755493346|11.569755493346|11.569755493346|11.569755493346|11.569755493346|11.569755493346|11.569755493346|11.569755493346|11.526395147314|11.51266163507|11.428226845835|11.428226845835|11.428226845835|11.428226845835|11.428226845835|11.291888678644|11.291888678644|11.291888678644|11.119876769487|11.021946510788|11.021946510788||11.01994083669|10.940755063481|10.940755063481|10.940755063481|10.823710778843|10.823710778843|10.018567512974|-12.488929720885|-12.488929720885|10.478325356409||10.478325356409|10.478325356409|10.478325356409|10.478325356409|10.478325356409|10.478325356409|10.478325356409|10.478325356409|10.478325356409|10.478325356409|10.478325356409|10.478325356409|10.478325356409|10.478325356409||10.478325356409|10.478325356409|10.478325356409|10.478325356409|10.478325356409|10.478325356409|10.478325356409|10.478325356409|10.478325356409|10.478325356409|10.478325356409|10.478325356409|10.478325356409|10.478325356409|10.27758353437|10.096241759508|10.096241759508|10.096241759508|10.096241759508|10.096241759508|10.014712438815|9.5241250040718|9.3127985769431|9.3127985769431|9.3127985769431|8.5914429883074|8.1977142470757|7.8907933387138|7.858103610076|7.7717820284515|7.2304211777909|7.2304211777909|7.2304211777909|7.2304211777909|7.2304211777909||7.2304211777909|7.2304211777909|7.2304211777909|7.2304211777909|7.2304211777909|7.2304211777909|7.2304211777909|7.2304211777909|7.2304211777909|7.2304211777909|7.2304211777909|7.2304211777909|7.2304211777909|7.2304211777909|7.2304211777909|7.2304211777909|7.2304211777909|7.2304211777909|7.2304211777909|7.2304211777909|7.2304211777909|7.2304211777909|7.2304211777909|7.2304211777909|7.2304211777909|7.0426904009959|6.8796558697114|6.8607285639853|6.7232896709788|6.7232896709788|6.7232896709788
02097|1163718|/equities/healthcare-merger|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02098|1174591|/equities/alpha-teknova|R2000GROWTH/R2000VALUE|-3.7033459534656|-3.7033459534656|-3.7033459534656|-3.7033459534656|-3.7033459534656|-3.7033459534656|-3.7033459534656|-3.7033459534656|-3.7033459534656|-3.7033459534656|-3.7033459534656|-3.7033459534656|-3.7033459534656|-3.7033459534656|-3.7564954084832|-3.7723393487355|-3.8957769393281|-3.8975299596076|-4.0139222144291||2.972825554308|2.972825554308|2.972825554308|2.972825554308|2.972825554308|2.972825554308|2.972825554308|2.8627792523047|2.8627792523047||2.8627792523047|2.8627792523047|2.8627792523047|2.8627792523047||2.8627792523047|2.8627792523047|2.8627792523047|2.8627792523047|2.8627792523047|2.7050057007153|2.7050057007153|2.7050057007153|2.4273841461957|2.4038389521945|2.4038389521945|2.4038389521945|2.1781043032925|2.1129159905425|1.9276843708877|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864||1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.8304505354864|1.5630062031197|-2.3747298613259|-2.3747298613259|-2.3747298613259|-2.3747298613259|-2.3747298613259|-2.3977665227975|-2.3977665227975|-2.3977665227975|-2.3977665227975|-2.3977665227975|-2.3977665227975|-2.4186624193297|-2.4186624193297|-2.4918471137799|-2.5432189747269||-2.6621322482355|-2.8057025769825|-2.9671694282553|-2.9677882331236|-2.99638679487|-3.0415408529892|-3.0761065392642|-3.1696517896817|-3.2057241810875|-3.338582305281|-3.4479136910357|-3.6879707670121|-3.6892673195674|-3.6892673195674|-3.6892673195674|-3.7508524988839|-3.7998797847838|-3.7998797847838|2.7860400570326|2.7860400570326|2.7860400570326|2.7860400570326|2.7860400570326|2.7860400570326|2.7860400570326|2.7860400570326|2.7860400570326|2.7860400570326|2.7860400570326|2.7860400570326|2.7860400570326|2.7860400570326|2.7860400570326|2.7605112010564|2.4888511293823|2.4464735315569|-3.5045719740213|-3.5045719740213|-3.5045719740213|-3.5045719740213|-3.5045719740213|-3.5045719740213|-3.5045719740213||-3.7517465879985|-3.7786073607944|-3.8272312181406|-3.8272312181406|-3.9862568794812|-4.0867740614541|-4.0867740614541|-4.0867740614541|3.0997989285639|3.0997989285639||3.0997989285639|3.0997989285639|3.0997989285639|3.0997989285639|3.0997989285639|3.0997989285639|3.0997989285639|3.0997989285639|3.0997989285639|3.0153987792522|2.9959987697105|2.9401096830876|2.7396774435608|2.7244804727334||2.2027839275751|2.1191153893375|1.9240672333929|1.6047079942726|-2.3811663475822|-2.3811663475822|-2.3811663475822|-2.3811663475822|-2.3811663475822|-2.3811663475822|-2.3811663475822|-2.3811663475822|-2.3811663475822|-2.3811663475822|-2.4457403451415|-2.493094818483|-2.5067498139653|-2.5080553814342|-2.5572837441686|-2.6517697904012|-2.6517697904012|-2.6517697904012|-2.7780108488822|-2.79334542235|-2.8856283435145|-2.9314536925729|-3.022170688993|-3.1082452031046|-3.1869390377369|-3.2549323515722|-3.2853485307366|-3.2853485307366|-3.4220554306552|-3.4220554306552|-3.4220554306552||-3.6145060012125|-3.9116733680592|-3.9121370459514|-3.9429696435599|-3.9429696435599|-3.9429696435599|-3.9429696435599|-4.0333957153295|-4.0333957153295|-4.0333957153295|-4.1943285815953|-4.4169045744281|-4.4169045744281|-4.4169045744281|-4.5551718537389|-4.5635242268309|-4.8345212721014|-5.0050514829582|-5.0375350992355|-5.6089278239314|-6.003031439468|-6.003031439468|-6.003031439468|-6.003031439468|-6.003031439468|-6.003031439468|-6.003031439468|-6.003031439468|-6.003031439468|-6.003031439468|5.0606607025048
02099|1174641|/equities/aerovate-therapeutics|R2000GROWTH/R2000VALUE|-22.470889610071|-22.470889610071|-22.470889610071|-22.470889610071|-22.470889610071|-22.470889610071|-22.793485198248|-22.793485198248|-22.793485198248|-22.793485198248|-23.18637258237|-24.085969519013|18.950779102788|18.950779102788|18.950779102788|18.950779102788|18.950779102788|18.950779102788|18.950779102788||18.950779102788|18.950779102788|18.950779102788|18.950779102788|18.950779102788|18.950779102788|18.950779102788|18.950779102788|18.950779102788||18.950779102788|18.950779102788|18.950779102788|17.233365534131||16.593738766052|16.236262907093|16.236262907093|16.236262907093|16.236262907093|16.236262907093|16.236262907093|14.872514209819|14.313126193905|14.313126193905|14.313126193905|13.652807164058|13.652807164058|13.652807164058|13.652807164058|13.433279533752|13.433279533752|13.433279533752|13.238801756475|13.238801756475|12.647556665841||12.215896795529|11.498774526668|11.330305044466|11.200274498612|11.200274498612|11.200274498612|10.181416069302|9.2188529437789|9.2188529437789|9.2188529437789|9.2188529437789|9.2188529437789|-12.116987524618|-12.116987524618|-12.116987524618|-12.116987524618|-12.116987524618|-12.116987524618|-12.143597402164|-12.557608699344|-13.025675773116|-13.324908250021|-13.324908250021|-13.362175625067|-13.362175625067|-13.362175625067|-13.362175625067|-13.362175625067|-13.576250625431|-13.678944721023|-14.752716106617|-14.81024042152|-15.00323354958|-15.030640246335|-15.030640246335|-15.030640246335|-15.030640246335|-15.030640246335|-15.030640246335|-15.030640246335|-15.030640246335|-15.030640246335|-15.030640246335|-15.030640246335|-15.030640246335|-15.545711439918|-15.702668535943|-15.702668535943|-15.749075850111|-15.904424745335|-15.904424745335|-15.904424745335|-15.961860849342|-16.143733874385|-17.005259981226|-17.083476127216|-17.083476127216||-17.083476127216|-17.083476127216|-17.083476127216|-17.083476127216|-17.083476127216|-17.083476127216|-17.083476127216|-17.083476127216|-17.083476127216|-17.083476127216|-17.62719574353|-17.780213633968|-17.780213633968|-17.780213633968|-17.818010791086|-17.818010791086|-18.127234123308|-18.374704358929|-18.413282710042|-18.95920279923|-19.055053652246|-19.055053652246|-19.055053652246|-19.055053652246|-19.055053652246|-19.055053652246|-19.055053652246|-19.055053652246|-19.055053652246|-19.055053652246|-19.055053652246|-19.055053652246|-19.055053652246|-19.055053652246|-19.055053652246|-19.055053652246|-19.055053652246|-19.055053652246|-19.055053652246|-19.055053652246|-19.055053652246|-19.055053652246|-19.055053652246||-19.055053652246|-19.055053652246|-19.055053652246|-19.055053652246|-19.38481932178|-19.38481932178|-19.38481932178|-19.846465857988|-19.986162229813|-19.986162229813||-19.986162229813|-19.986162229813|-19.986162229813|-19.986162229813|-19.986162229813|-20.877196308018|-20.877625680484|-20.877625680484|-20.877625680484|-20.877625680484|-21.286928649189|-21.286928649189|-21.286928649189|-21.61340330429||-21.61340330429|-21.61340330429|-22.015670864528|-22.305605083863|-22.305605083863|-22.305605083863|-22.305605083863|-22.305605083863|-22.305605083863|-22.305605083863|-22.305605083863|-22.305605083863|-22.305605083863|-22.305605083863|-22.305605083863|-22.305605083863|-22.305605083863|-22.305605083863|-22.305605083863|-22.305605083863|-22.305605083863|-22.305605083863|-22.305605083863|-22.305605083863|-22.305605083863|-22.305605083863|-22.305605083863|-22.305605083863|-22.305605083863|-22.305605083863|-22.305605083863|-23.106253270338|-23.106253270338|-23.106253270338|-23.106253270338||-23.714170274945|-24.459552988451|-24.459552988451|-24.459552988451|-24.459552988451|-24.459552988451|-24.459552988451|-25.470059749199|-26.221594526978|-26.221594526978|-26.221594526978|-26.221594526978|-26.221594526978|-26.221594526978|-26.528438359071|-27.474988490918|21.699930356692|21.699930356692|21.699930356692|21.699930356692|21.699930356692|21.699930356692|21.699930356692|21.699930356692|21.699930356692|21.699930356692|21.699930356692|21.699930356692|21.699930356692|21.699930356692|21.699930356692
02100|1175356|/equities/snap-one-holdings|R2000GROWTH/R2000VALUE|-9.2079667106132|-9.2079667106132|-9.2079667106132|-9.2079667106132|-9.2079667106132|-9.2332963959884|-9.2900576994389|-9.2900576994389|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794||8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794|8.1704557382794||8.1704557382794|8.1704557382794|8.1704557382794|8.0349447829895||8.0349447829895|7.6314207721851|7.6314207721851|7.4354674737875|7.2369082681806|7.2015648674602|6.8832866171162|-8.4219935827138|-8.4219935827138|-8.4942594030038|-8.5518049640275|-8.5896720536127|-8.612986407037|-8.612986407037|-8.612986407037|-8.612986407037|-8.612986407037|-8.612986407037|-8.612986407037|-8.6827152099394|-8.6827152099394||-8.6827152099394|-8.6827152099394|-8.6827152099394|-8.6827152099394|-8.6827152099394|-8.6827152099394|-8.6827152099394|-8.6827152099394|-8.6827152099394|-8.6827152099394|-8.6827152099394|-8.7020905321482|-8.7020905321482|-8.7020905321482|-8.7020905321482|-8.7020905321482|-8.7951010140714|-8.8790009720388|-8.9934008103016|-9.2755124813322|-9.3755687879196|-9.4517437271134|-9.6068833458701|-9.6068833458701|-9.6068833458701|-9.6068833458701|-9.6068833458701|-9.6068833458701|-9.6068833458701|-9.6068833458701|-9.6068833458701|-9.6068833458701|-9.6068833458701|-9.6068833458701|-9.6068833458701|-9.6068833458701|-9.6068833458701|-9.6068833458701|-9.6068833458701|-9.6068833458701|-9.6068833458701|-9.6068833458701|-9.6068833458701|-9.6068833458701|-9.6068833458701|-9.6068833458701|-9.6068833458701|-9.6068833458701|-9.6068833458701|-9.6068833458701|-9.6068833458701|-9.9382033467601|-10.262448536059|-10.305677468273|-10.305677468273|-10.352419383761|-10.48435476912||-10.616919678093|-10.616919678093|-10.707410778868|-10.962400876005|-11.169612101405|9.5743649777313|9.5743649777313|9.5743649777313|9.5743649777313|9.5743649777313|9.5743649777313|9.5743649777313|9.5743649777313|9.5743649777313|9.5743649777313|9.5743649777313|9.5743649777313|9.5743649777313|9.5743649777313|9.5743649777313|9.5743649777313|9.5743649777313|9.5743649777313|9.5743649777313|9.5743649777313|9.5743649777313|9.5743649777313|9.5743649777313|9.5743649777313|9.5743649777313|9.5743649777313|9.5743649777313|9.5743649777313|9.5743649777313|9.5743649777313|9.5743649777313|9.5743649777313|9.5723291630919|9.5723291630919|9.5723291630919|9.5723291630919|9.5723291630919|9.5723291630919||9.5723291630919|9.5723291630919|8.6925324593844|8.3784249846855|-10.125039255562|-10.125039255562|-10.125039255562|-10.125039255562|-10.125039255562|-10.125039255562||-10.125039255562|-10.125039255562|-10.125039255562|-10.125039255562|-10.125039255562|-10.125039255562|-10.125039255562|-10.125039255562|-10.125039255562|-10.125039255562|-10.125039255562|-10.125039255562|-10.125039255562|-10.125039255562||-10.125039255562|-10.125039255562|-10.276896812667|-10.276896812667|-10.276896812667|-10.276896812667|-10.276896812667|-10.276896812667|-10.276896812667|-10.276896812667|-10.276896812667|-10.276896812667|-10.276896812667|-10.276896812667|-10.276896812667|-10.276896812667|-10.276896812667|-10.276896812667|-10.276896812667|-10.276896812667|-10.276896812667|-10.276896812667|-10.276896812667|-10.276896812667|-10.276896812667|-10.276896812667|-10.276896812667|-10.276896812667|-10.276896812667|-10.276896812667|-10.276896812667|-10.276896812667|-10.276896812667|-10.276896812667|-10.276896812667||-10.276896812667|-10.526300330629|-10.526300330629|-10.526300330629|-10.526300330629|-10.526300330629|-10.526300330629|-10.526300330629|-10.526300330629|-10.526300330629|-10.964500528431|-11.178529789876|-11.178529789876|-11.178529789876|-11.217857787899|-11.217857787899|-11.217857787899|-12.18757789259|-12.18757789259|10.113789070956|10.113789070956|10.113789070956|10.113789070956|10.113789070956|10.113789070956|9.8358769828654|9.8123630875324|9.7327409304575|9.7327409304575|9.7327409304575|9.7327409304575
02101|1175585|/equities/maxcyte-inc?cid=1175585|R2000GROWTH/R2000VALUE|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727|4.4399652982727||4.4399652982727|4.3119057841848|-5.3251860846711|-5.3251860846711|-5.3251860846711|-5.3251860846711|-5.3251860846711|-5.3251860846711|-5.3251860846711||-5.3251860846711|-5.3251860846711|-5.3251860846711|-5.3251860846711||4.5099683509856|4.5099683509856|4.5099683509856|4.5099683509856|4.5099683509856|4.5099683509856|4.5099683509856|4.5099683509856|4.5099683509856|4.5099683509856|4.5099683509856|4.5099683509856|4.5099683509856|4.4224646606478|4.2573425373764|4.2573425373764|4.2573425373764|4.2573425373764|3.959813762741|3.9114598974439|3.9080106665528||3.7334701987741|3.7334701987741|3.6535776955814|3.4236976021893|3.233552945363|3.161447737733|3.0643862597583|2.9345170054016|2.9345170054016|2.9345170054016|2.9345170054016|2.9345170054016|2.9345170054016|2.9345170054016|2.7872410784361|-3.3703827330548|-3.3703827330548|-3.3703827330548|-3.3703827330548|-3.3703827330548|-3.3703827330548|-3.3703827330548|-3.3703827330548|-3.3703827330548|-3.3703827330548|-3.3703827330548|-3.3703827330548|-3.3703827330548|-3.3703827330548|-3.3703827330548|-3.3703827330548|-3.3703827330548|-3.3703827330548|-3.3703827330548|-3.3703827330548|-3.4514600800239|-3.4514600800239|-3.5162472217751|-3.5162472217751|-3.5162472217751|-3.5162472217751|-3.5252746707281|-3.5619717843092|-3.6477463120395|-3.6841625101228|-3.7254583445809|-3.7860649655949|-3.8422943166772|-3.9792158660932|-4.0330176284626|-4.0814404676071|-4.0814404676071|-4.0814404676071|-4.0814404676071|-4.0814404676071|-4.110096458187|-4.110096458187||-4.110096458187|-4.110096458187|-4.110096458187|-4.110096458187|-4.110096458187|-4.110096458187|-4.1339960137896|-4.2511066639746|-4.2547011977689|-4.2547011977689|-4.2547011977689|-4.2547011977689|-4.3624457525166|-4.4535508737467|-4.4536676655767|-4.5421308025781|-4.6963564008545|-4.8622858584924|-4.8622858584924|-4.8622858584924|-4.9078176618729|-4.9436862072585|-4.9943736748826|-5.0834706311901|-5.0977451807348|-5.1611448930467|-5.3026241665962|4.4842857652201|4.4842857652201|4.4842857652201|4.4842857652201|4.4842857652201|4.4842857652201|4.4842857652201|4.4842857652201|4.4842857652201|4.4842857652201|4.472539828143|4.4225441856754|4.220604570218|-4.8652491094791|-4.8652491094791|-4.9392100442475||-4.9891760993953|-4.9891760993953|-4.9891760993953|-4.9891760993953|-4.9891760993953|-5.1513067008119|4.4531059998129|4.4531059998129|4.4531059998129|4.4531059998129||4.4531059998129|4.4531059998129|4.3909512115688|4.34439040038|4.1215447939437|4.0078276304184|3.9051252104374|3.8975390568411|-4.4602999527527|-4.4602999527527|-4.4602999527527|-4.4602999527527|-4.4602999527527|-4.4602999527527||-4.4602999527527|-4.4602999527527|-4.4602999527527|-4.4602999527527|-4.4602999527527|-4.4602999527527|-4.4770444719077|-4.4959808548881|-4.4959808548881|-4.6030343727485|-4.6428159559452|-4.7834064259224|4.559650245974|4.559650245974|4.559650245974|4.559650245974|4.559650245974|4.559650245974|4.559650245974|4.559650245974|4.559650245974|4.559650245974|4.559650245974|4.559650245974|4.559650245974|4.559650245974|4.559650245974|4.559650245974|4.559650245974|4.559650245974|4.5287779080311|4.5203087316|4.3275654565453|4.1731741237542|4.1731741237542||4.1731741237542|4.0629936377098|4.059158527298|4.059158527298|3.9757316768646|-4.836101927319|-4.836101927319|-4.836101927319|-4.853706213622|-4.853706213622|-4.9086419383704|-4.9086419383704|-4.9086419383704|-4.9086419383704|-4.9086419383704|-4.9086419383704|-4.9086419383704|-4.9086419383704|-5.0568246885604|-5.1310242655683|-5.1310242655683|-5.1310242655683|-5.1310242655683|-5.1751024454401|-5.1751024454401|-5.1751024454401|-5.1751024454401|-5.2490025327786|-5.3222250459574|-5.3313610816424|-5.3991494856284
02102|15647|/equities/cass-information|R2000GROWTH/R2000VALUE|41.427444029148|41.427444029148|41.427444029148|41.427444029148|41.427444029148|41.427444029148|41.427444029148|41.427444029148|41.427444029148|41.386506481298|41.386506481298|41.164450348889|-44.259911108174|-44.259911108174|-44.259911108174|-44.259911108174|-44.500696288409|-44.500696288409|-44.926883815463||42.725231941971|42.725231941971|42.725231941971|42.725231941971|42.725231941971|42.725231941971|42.725231941971|42.725231941971|42.725231941971||42.725231941971|42.725231941971|42.711646195289|42.012383695043||41.776539744709|41.235320768725|41.206381750561|41.206381750561|41.206381750561|41.206381750561|41.206381750561|39.332439576227|39.332439576227|39.079157644068|39.079157644068|39.079157644068|39.079157644068|39.079157644068|39.079157644068|39.079157644068|39.079157644068|39.079157644068|39.079157644068|39.079157644068|39.079157644068||39.079157644068|39.079157644068|39.079157644068|39.079157644068|39.079157644068|39.079157644068|38.470730469795|37.042032233105|37.042032233105|37.042032233105|37.042032233105|37.042032233105|37.042032233105|37.042032233105|35.620282269436|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-38.584901811514|-39.257113352786|36.761834380912|36.761834380912|36.761834380912|36.761834380912|36.761834380912|36.761834380912|36.761834380912|36.761834380912|36.761834380912|36.761834380912|36.761834380912|36.761834380912|-38.602590928081|-38.602590928081|-38.602590928081|-38.602590928081|-38.764546060566|-39.395050737597|-39.883388648803||-40.315824678481|-40.315824678481|-40.315824678481|-40.348612553623|-40.348612553623|-40.348612553623|-40.348612553623|-40.348612553623|-40.348612553623|-40.348612553623|-40.348612553623|-40.348612553623|-40.348612553623|-40.348612553623|-40.348612553623|-40.348612553623|-40.348612553623|-40.584858530922|-40.639840040122|-40.805440036232|-40.805440036232|-40.805440036232|-40.805440036232|-40.805440036232|-40.805440036232|-40.805440036232|-40.805440036232|-40.805440036232|-40.805440036232|-40.805440036232|37.961206556618|37.961206556618|37.961206556618|37.961206556618|37.961206556618|37.961206556618|37.961206556618|37.961206556618|37.961206556618|37.961206556618|37.961206556618|37.961206556618|37.961206556618||37.961206556618|37.961206556618|37.961206556618|37.961206556618|37.961206556618|37.961206556618|37.961206556618|37.961206556618|37.961206556618|37.961206556618||37.961206556618|37.961206556618|37.961206556618|37.961206556618|37.961206556618|37.961206556618|37.961206556618|37.961206556618|36.719676893353|36.475123320832|36.475123320832|-39.823969582661|-39.823969582661|-39.823969582661||-39.823969582661|-39.823969582661|-39.823969582661|-39.823969582661|-39.823969582661|-39.823969582661|-39.823969582661|-39.823969582661|-39.823969582661|-39.823969582661|-39.823969582661|-39.823969582661|-39.823969582661|-39.823969582661|-39.823969582661|-39.823969582661|-39.823969582661|-39.997626665459|-39.997626665459|-39.997626665459|-39.997626665459|-39.997626665459|-40.117917567741|-40.804859512659|-41.419653964939|-41.422411077924|-41.422411077924|-41.507124496508|-44.286247651895|-45.105833072486|-46.004812685452|-46.089236435849|-46.164873853653|-46.164873853653|-46.164873853653||-46.164873853653|-46.164873853653|-46.800969829525|-46.929603011478|-46.929603011478|-47.079073949936|-47.079073949936|-47.81452628891|-48.457686598412|-48.457686598412|-49.018540258002|-49.356380542264|-49.356380542264|-49.356380542264|-49.356380542264|-49.356380542264|-49.356380542264|-49.356380542264|-49.356380542264|-50.08975758392|-50.840384551525|47.390071100214|47.390071100214|47.390071100214|47.390071100214|47.390071100214|47.390071100214|47.390071100214|47.390071100214|47.390071100214|47.390071100214
02103|1174426|/equities/cyteir-therapeutics|R2000GROWTH/R2000VALUE|2.9999803394173|2.9966449682079|2.9966449682079|2.9966449682079|2.9953640572813|2.9953640572813|2.9953640572813|2.9953640572813|2.9953640572813|2.9953640572813|2.9953640572813|2.9953640572813|2.9953640572813|2.9953640572813|2.9953640572813|2.9806838424834|2.9806838424834|2.9806838424834|2.9806838424834||2.9806838424834|2.9806838424834|2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668||2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668||2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668|2.9332266546668|2.9033517831365|2.9033517831365|2.9033517831365|2.9033517831365|2.9033517831365|2.9033517831365|2.9033517831365|2.9033517831365|2.9033517831365|2.9033517831365||2.9033517831365|2.9033517831365|2.9033517831365|2.9033517831365|2.9033517831365|2.9033517831365|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.9020891118428|2.8973212295529|2.8881391102324|2.8881391102324|2.8881391102324|2.8881391102324|2.8881391102324|2.8881391102324|2.8881391102324|2.8881391102324|2.7457100080395|2.74501235531|2.74501235531|2.7272859379083|2.7272859379083|2.7272859379083|2.7272859379083|2.7186510479484|2.7135011659765|2.708087856228|2.708087856228|2.7017642862872|2.6797381117692|2.6793680238565|2.6793680238565|2.6767493629143|2.6767493629143|2.6767493629143|2.6767493629143|2.6767493629143||2.6767493629143|2.6767493629143|2.6767493629143|2.6767493629143|2.6737646320334|2.6737646320334|2.6591829303096|2.65409214002|2.648435706365|2.6421507800816|2.6401675238873|2.631656380547|2.631656380547|2.631656380547|2.6209348682505|2.6209348682505|2.6209348682505|2.6209348682505|2.6209348682505|2.6209348682505|2.6209348682505|2.5821721823063|2.5724135274188|2.5665705727754|2.5628561760781|2.5498401882249|2.5317280294716|2.5294913247558|2.5294913247558|2.5205459015604|2.5161620927118|2.4918467680903|2.4714964010419|2.4438848868677|2.4187609769314|2.3830732744502|2.3481036470518|2.3326596205086|2.3046661554277|2.290740138789|2.2630445764021|2.2083828631988|2.1676476072328||2.090719575248|1.8586271676331|-2.1989544810869|-2.1989544810869|-2.1989544810869|-2.2366160818844|1.8822156376722|1.8822156376722|1.8822156376722|1.8822156376722||1.8822156376722|1.8822156376722|1.8822156376722|1.8822156376722|1.8822156376722|1.8822156376722|1.8822156376722|1.8822156376722|1.8822156376722|1.8822156376722|1.8822156376722|1.8822156376722|1.8685089105354|1.8685089105354||1.8685089105354|1.8685089105354|1.8685089105354|1.8685089105354|1.8685089105354|1.8685089105354|1.8685089105354|1.8685089105354|1.8685089105354|1.8685089105354|1.8600099345033|1.8361777741591|1.8361777741591|1.8361777741591|1.8361777741591|1.8361777741591|1.8361777741591|1.8361777741591|1.8361777741591|1.8361777741591|1.8361777741591|1.8071419882421|1.799046733605|1.7902187535356|1.7724248550054|1.7724248550054|1.7048387220299|1.6660454085329|1.6660454085329|1.6405165368219|1.6405165368219|1.5994628661098|1.5460698464648|1.5062377323034|1.5062377323034||1.5062377323034|1.4789558222795|1.4789558222795|1.4789558222795|1.4789558222795|1.4789558222795|1.4789558222795|1.4769956073026|1.4769956073026|1.4769956073026|1.4769956073026|1.4513825928921|1.4513825928921|1.4513825928921|1.4513825928921|1.4513825928921|1.4513825928921|1.4513825928921|1.4513825928921|1.4513825928921|1.4513825928921|1.4513825928921|1.4288673731715|1.4288673731715|1.3944662502761|1.3944662502761|1.3944662502761|1.3944662502761|1.3944662502761|1.3944662502761|1.3944662502761
02104|1172511|/equities/biomea-fusion|R2000GROWTH|14.914919025763|14.914919025763|14.914919025763|14.914919025763|14.803076748473|14.803076748473|14.803076748473|14.757985755716|14.348134222863|13.513538880743|-17.652864421852|-17.652864421852|-17.652864421852|-17.652864421852|-17.652864421852|-17.652864421852|-18.110677947537|-18.110677947537|-18.937975978339||-19.596721777503|-19.596721777503|-19.596721777503|-19.596721777503|-19.596721777503|-19.596721777503|-19.596721777503|-19.596721777503|-20.043579720992||-20.440643998802|-20.498522154123|-20.498522154123|-20.737742538192||-20.737742538192|-20.737742538192|-20.943694579428|-20.943694579428|-21.260808929191|-21.260808929191|-21.260808929191|-21.260808929191|-21.260808929191|-21.260808929191|14.34129491551|14.34129491551|14.34129491551|14.34129491551|14.34129491551|11.44977172992|10.341662632357|10.341662632357|-10.490503530186|-10.490503530186|-10.490503530186||-10.490503530186|-10.490503530186|-10.490503530186|-10.490503530186|-10.490503530186|-10.490503530186|-10.490503530186|-10.490503530186|-10.745281939685|-11.371535412668|-11.529039506779|-12.013377168295|-12.185141115848|-12.428124649086|-12.428124649086|-12.428124649086|-12.428124649086|-12.803847666271|-12.803847666271|-12.803847666271|-12.803847666271|-12.949414221984|-12.978793109503|-13.00958926637|-13.00958926637|-13.00958926637|-13.00958926637|-13.00958926637|-13.052321513042|-13.808134855546|-14.266260692054|-14.641927426926|-14.641927426926|-14.641927426926|-14.641927426926|-15.150752272729|-15.521946446238|-16.008685288758|-16.21173538437|-16.21173538437|-16.425185769049|-16.425185769049|-16.425185769049|-16.425185769049|-16.425185769049|-17.001776906802|-17.001776906802|-17.001776906802|-17.001776906802|-17.001776906802|-17.636974039954|-18.15052714975|-18.889752447951|-18.983783841942|-18.983783841942|-18.983783841942|-18.983783841942||-18.983783841942|-18.983783841942|-18.983783841942|-19.03864926852|-19.247943449431|-19.502159701909|-19.788511712381|-20.083470882982|-20.083470882982|-20.440522262355|-20.560025291201|-20.646138487653|-22.027098667175|-22.485347789707|-22.485347789707|-22.485347789707|-22.810799579785|-22.810799579785|-23.317554876722|-23.658949345921|-24.181627261019|-24.181627261019|-25.009661143764|-25.009661143764|-25.009661143764|-25.009661143764|-25.009661143764|-25.009661143764|-25.214344918445|-25.947204311464|-25.947204311464|-25.947204311464|-26.567449684247|-26.94071781509|-26.94071781509|-26.94071781509|-26.94071781509|-26.94071781509|-27.328713760032|-28.286251609283|-28.286251609283|-28.984168230116|-29.393472443171||-29.393472443171|-30.571080801827|-31.343978906055|-31.783864895922|-32.828183828043|-37.986314758379|-38.783684289807|-42.093755020427|34.477045969772|34.477045969772||34.477045969772|34.477045969772|34.477045969772|34.477045969772|34.477045969772|34.477045969772|34.477045969772|32.31699387741|31.493881831698|29.354869668277|28.868186968997|27.596653236162|27.596653236162|27.596653236162||27.596653236162|27.596653236162|27.596653236162|27.596653236162|27.596653236162|27.596653236162|27.596653236162|27.596653236162|27.596653236162|27.596653236162|26.776678123064|26.776678123064|26.776678123064|26.776678123064|26.075197049851|-32.679930016279|-32.679930016279|-32.679930016279|-32.679930016279|-32.679930016279|-32.679930016279|-32.679930016279|-32.679930016279|-32.679930016279|-32.679930016279|-32.679930016279|-32.679930016279|-32.679930016279|-32.679930016279|-32.679930016279|-32.679930016279|-33.18315435317|-33.18315435317|-33.18315435317|-33.18315435317||24.964943257447|24.964943257447|24.964943257447|24.964943257447|24.964943257447|24.964943257447|24.964943257447|19.991603577|12.423448946589|11.784943053583|11.657158371983|11.395396827955|11.395396827955|11.395396827955|11.395396827955|11.395396827955|11.34187451921|10.906741030552|10.906741030552|10.906741030552|10.906741030552|10.906741030552|10.906741030552|10.906741030552|10.906741030552|10.906741030552|10.906741030552|10.842367842835|10.123741947988|9.2563797493551|9.0548666869903
02105|995922|/equities/clipper-realty-inc|R2000GROWTH/R2000VALUE|4.7941616490768|4.7941616490768|4.7941616490768|4.7941616490768|4.7941616490768|4.7941616490768|4.7941616490768|4.7941616490768|4.7941616490768|4.7941616490768|4.7941616490768|4.7941616490768|4.7941616490768|4.7941616490768|4.7941616490768|4.7941616490768|4.7941616490768|4.7941616490768|4.7941616490768||4.7941616490768|4.7941616490768|4.7941616490768|4.7941616490768|4.7941616490768|4.7941616490768|4.7941616490768|4.7941616490768|4.7941616490768||4.7941616490768|4.7941616490768|4.7941616490768|4.7941616490768||4.7941616490768|4.7941616490768|4.7941616490768|4.7941616490768|4.7941616490768|4.7941616490768|4.7941616490768|4.7941616490768|4.7941616490768|4.7941616490768|4.7941616490768|4.7941616490768|4.7162909988216|4.5594954759602|-5.2774031586524|-5.2774031586524|-5.2774031586524|-5.2774031586524|-5.2774031586524|-5.2774031586524|-5.2774031586524||-5.2774031586524|-5.2774031586524|-5.2774031586524|-5.2774031586524|-5.2774031586524|-5.2774031586524|-5.2774031586524|-5.2774031586524|-5.2774031586524|-5.2774031586524|-5.2774031586524|-5.2774031586524|-5.2774031586524|-5.2774031586524|-5.2774031586524|-5.2774031586524|-5.2774031586524|-5.2774031586524|-5.3612632892598|-5.3612632892598|-5.4080703945148|-5.4735297472101|-5.4735297472101|-5.4735297472101|-5.4735297472101|-5.4735297472101|-5.4735297472101|-5.4735297472101|-5.4735297472101|-5.4894775318681|-5.496107409463|-5.496107409463|-5.496107409463|-5.5378971078503|-5.5384843588008|-5.5384843588008|-5.5992714034334|-5.7917905501541|-5.895322580251|-5.9253585814469|-5.9970343275152|-5.9970343275152|-5.9970343275152|-6.0093937100395|-6.0309931372519|-6.1402703760858|-6.1841893459686|-6.3285435598568|-6.4035429073126|-6.4834448315594|-6.4834448315594|-6.4834448315594|-6.4834448315594|-6.4834448315594|-6.4834448315594|-6.4834448315594|-6.4834448315594||-6.4834448315594|-6.4834448315594|-6.4834448315594|-6.4834448315594|-6.4834448315594|-6.4834448315594|-6.4834448315594|-6.4834448315594|-6.4868831345211|-6.5747754517276|-6.5942669404238|-6.5942669404238|6.0428121216333|6.0428121216333|6.0428121216333|6.0428121216333|6.0428121216333|6.0428121216333|6.0428121216333|6.0428121216333|6.0428121216333|6.0428121216333|6.0428121216333|5.9245079498861|5.8114810499189|5.7729456990557|5.7361170297613|5.7361170297613|5.7361170297613|5.7361170297613|5.6395743959205|5.6001699777868|5.6001699777868|5.6001699777868|5.6001699777868|5.6001699777868|5.6001699777868|5.4663001268469|5.2992224129663|5.1713584432586|5.0726202604488|5.0480692355816|5.0480692355816||5.0480692355816|5.0480692355816|5.0480692355816|5.0480692355816|5.0480692355816|5.0480692355816|5.0480692355816|5.0480692355816|5.0480692355816|5.0480692355816||5.0480692355816|5.0480692355816|5.0480692355816|5.0480692355816|5.0480692355816|5.0480692355816|5.0480692355816|5.0480692355816|-5.7073101171872|-5.7073101171872|-5.7073101171872|-5.7073101171872|-5.7073101171872|-5.7073101171872||-5.7073101171872|-5.7073101171872|-5.7073101171872|-5.7073101171872|-5.7073101171872|-5.7073101171872|-5.7073101171872|-5.7073101171872|-5.7073101171872|-5.8793892473006|-5.9113529622336|-5.9113529622336|-5.9113529622336|-5.9113529622336|-5.9113529622336|-5.9113529622336|-5.9113529622336|-5.9113529622336|-5.9113529622336|-5.9113529622336|-5.9113529622336|-5.9113529622336|-5.9113529622336|-5.9113529622336|-5.9803698791154|-6.003188929413|-6.0128947577343|-6.0128947577343|-6.0128947577343|-6.0128947577343|-6.0128947577343|-6.0128947577343|-6.0128947577343|-6.0128947577343|-6.0128947577343||-6.0128947577343|-6.1863020272738|-6.1863020272738|-6.4082244868285|-6.447248289452|-6.447248289452|-6.447248289452|-6.5573872432289|-6.6020967016814|-6.6034185897639|-6.6622765076746|-6.7351586191654|-6.7351586191654|-6.7351586191654|-6.7351586191654|-6.9698874783516|-7.073803208983|-7.073803208983|-7.073803208983|-7.1536791245389|-7.1536791245389|-7.1536791245389|-7.1536791245389|-7.1536791245389|-7.1536791245389|-7.1536791245389|-7.1536791245389|-7.1795014867687|-7.1795014867687|-7.1795014867687|-7.1795014867687
02106|1167060|/equities/biodesix-inc|R2000GROWTH|1.797721542649|1.797721542649|1.797721542649|1.797721542649|1.797721542649|1.7602462390313|1.7458292090506|1.6914768708647|1.670652903267|1.670652903267|1.6483492964669|1.6483492964669|1.6483492964669|1.6483492964669|1.6260053379029|1.6260053379029|1.6260053379029|1.6260053379029|1.6260053379029||1.6260053379029|1.6079202118589|1.6079202118589|1.5818450053154|1.5818450053154|1.5818450053154|1.5818450053154|1.5818450053154|1.5818450053154||1.5818450053154|1.5348054854537|1.456450624429|1.43716732127||-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598|-1.7569617775598||-1.7569617775598|-1.7569617775598|-1.7797211260986|-1.7797211260986|-1.7797211260986|-1.7797211260986|-1.7797211260986|-1.7797211260986|-1.8281531791863|-1.8281531791863|-1.8678113507538|-1.8678113507538|-1.8678113507538|-1.8678113507538|-1.8678113507538|-1.886862601098|-1.9066081967577|-1.9066081967577|-1.9534535172499|-1.9655039114992|-2.0723573699459|-2.0723573699459|1.5314741626332|1.5314741626332|1.5314741626332|1.5314741626332|1.5314741626332|1.5314741626332|1.5314741626332|1.5314741626332|1.5314741626332|1.5314741626332|1.5314741626332|1.5314741626332|1.4949712107524|1.3360680882516|-1.7698027561977|-1.7698027561977|-1.7698027561977|-1.7698027561977|-1.7698027561977|-1.7698027561977|-1.7698027561977|-1.7698027561977|-1.7698027561977|-1.7698027561977|-1.7698027561977|-1.7698027561977|-1.7698027561977|-1.7698027561977|-1.78583096463|1.3091634593383|1.3091634593383|1.3091634593383|1.3091634593383|1.3091634593383|1.3091634593383||1.3091634593383|1.3091634593383|1.3091634593383|1.3091634593383|1.3091634593383|1.3091634593383|1.3091634593383|1.2718483233866|1.2120481624004|1.1726184222221|1.1726184222221|1.1726184222221|1.1726184222221|1.1726184222221|1.1726184222221|1.1726184222221|1.1726184222221|1.1726184222221|1.1726184222221|1.1726184222221|1.1726184222221|1.1431871026887|1.0884690384217|1.0372766896694|-1.3212964662024|-1.3212964662024|-1.3212964662024|-1.3836626684344|-1.3980951769091|-1.3980951769091|-1.3980951769091|-1.3980951769091|-1.3980951769091|-1.3980951769091|-1.4245390939423|-1.4400600711183|1.1286410530553|1.1286410530553|1.1286410530553|1.1286410530553|1.1286410530553|1.1286410530553|1.1286410530553||1.1286410530553|1.1286410530553|1.1286410530553|1.1286410530553|1.1286410530553|1.1286410530553|1.1286410530553|1.1286410530553|1.1286410530553|1.1286410530553||1.1286410530553|1.1034901561721|1.0945802158484|1.0945802158484|1.0945802158484|1.0945802158484|1.0945802158484|1.0945802158484|1.0600891650131|-1.4917899855159|-1.4917899855159|-1.4917899855159|-1.4917899855159|-1.4917899855159||-1.4917899855159|-1.4917899855159|-1.4917899855159|-1.4917899855159|-1.4917899855159|-1.5681000360937|-1.5967777911261|-1.6144919995285|-1.7801577784195|-1.8496197106191|-1.9895153761723|-1.9895153761723|-1.9895153761723|-1.9895153761723|-1.9935448700431|-2.0041609598799|-2.0474011515691|-2.0484580882187|-2.0484580882187|-2.0522120422836|-2.0522120422836|-2.0522120422836|-2.0522120422836|-2.0522120422836|-2.0522120422836|-2.0522120422836|-2.0522120422836|-2.0522120422836|-2.0522120422836|-2.0522120422836|-2.0522120422836|-2.0522120422836|-2.0522120422836|-2.0635688908361|-2.096743226875||-2.1667869166413|-2.2181174958359|-2.2181174958359|-2.2181174958359|-2.2181174958359|-2.2181174958359|-2.2181174958359|-2.2181174958359|-2.2181174958359|-2.2181174958359|-2.2181174958359|-2.2181174958359|-2.2181174958359|-2.2181174958359|-2.2181174958359|-2.2181174958359|-2.2181174958359|-2.2181174958359|-2.2181174958359|-2.2181174958359|-2.2557138629104|-2.381881992833|-2.4446453482222|-2.4446453482222|-2.4446453482222|-2.4446453482222|-2.4446453482222|-2.4446453482222|-2.4446453482222|-2.4446453482222|-2.4446453482222
02107|1169480|/equities/angion-biomedica|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9084177729544|0.70995145963264|0.70995145963264||0.61433493016642|0.59480318054603|0.59480318054603|0.59480318054603|0.59480318054603|0.59480318054603|0.59480318054603|0.59480318054603|0.59480318054603|0.59480318054603|0.59480318054603|0.59480318054603|0.59480318054603|0.59480318054603|0.59480318054603|0.59480318054603|0.59480318054603|0.59480318054603|0.59480318054603|0.59480318054603|0.59480318054603|0.59480318054603|0.59480318054603|0.59480318054603|0.59480318054603|0.59480318054603|0.59480318054603|0.59480318054603|0.53103237599186|-0.64828046792162|-0.64828046792162|-0.64828046792162|-0.64828046792162|-0.64828046792162|-0.64828046792162||-0.64828046792162|-0.64828046792162|-0.64828046792162|-0.64828046792162|-0.64828046792162|-0.64828046792162|-0.64828046792162|-0.64828046792162|-0.65430157321353|-0.65430157321353|-0.65430157321353|-0.65430157321353|-0.65430157321353|-0.68139619614966|-0.71587912005724|-0.72001990875273|-0.72001990875273|-0.73326719789187|-0.73326719789187|-0.73953022657147|-0.74452803199282|-0.76421186969449|-0.76421186969449|-0.76421186969449|-0.76421186969449|-0.76421186969449|-0.76467986952121|-0.80737207279001|-0.82050233136056|-0.8210225469011|-0.8210225469011
02108|1073097|/equities/ibex-holdings-ltd|R2000GROWTH|-17.852396449691|17.151510124255|17.151510124255|17.151510124255|17.151510124255|17.151510124255|17.151510124255|17.151510124255|17.151510124255|17.114391940376|17.114391940376|17.114391940376|17.114391940376|16.54321410208|-18.396051113967|-18.396051113967|-18.396051113967|-18.396051113967|-18.520057140858||-18.600811212483|-18.600811212483|-18.72145707654|-18.797175063546|-18.94463903579|-19.147931757601|17.649973248282|17.649973248282|17.649973248282||17.649973248282|17.485215232744|17.485215232744|17.458016340351||17.404566849995|17.404566849995|17.404566849995|17.400074417645|17.291727045502|17.291727045502|17.149375290818|17.149375290818|17.149375290818|17.084859895647|16.887622674241|16.778363806597|16.778363806597|16.778363806597|16.778363806597|16.624236116369|16.624236116369|16.624236116369|16.624236116369|16.624236116369|16.624236116369||16.481709600584|16.481709600584|16.481709600584|16.415359217302|16.415359217302|16.415359217302|16.407899227822|16.02933273391|15.542503593342|15.542503593342|15.499449038921|15.488344196999|15.488344196999|15.488344196999|14.92260329428|14.646782103542|14.446278383772|14.446278383772|14.446278383772|14.446278383772|14.446278383772|14.446278383772|14.446278383772|14.446278383772|14.446278383772|14.446278383772|14.446278383772|14.446278383772|14.446278383772|14.446278383772|14.446278383772|14.446278383772|-16.607754042835|-16.607754042835|-16.607754042835|-16.607754042835|-16.607754042835|-16.607754042835|-16.607754042835|-16.607754042835|-16.607754042835|-16.607754042835|-16.607754042835|-16.607754042835|-16.607754042835|-16.607754042835|-16.607754042835|-16.607754042835|-16.607754042835|-16.607754042835|-19.896777133712|-19.896777133712|-19.896777133712|-19.896777133712|-20.081975279659|-20.371768696391|-20.371768696391||-20.371768696391|-20.371768696391|-20.371768696391|-20.371768696391|-20.371768696391|-20.371768696391|-20.371768696391|-20.371768696391|-20.773354670828|-20.788728234311|-20.960252864648|-20.97250462405|-20.973146524816|-20.973146524816|-20.973146524816|-20.973146524816|-20.973146524816|-20.973146524816|-20.973146524816|-20.973146524816|-20.973146524816|-20.973146524816|-20.973146524816|-21.022526411894|-21.022526411894|-21.022526411894|-21.331141000194|-21.388031565607|-21.388031565607|-21.699279453424|-21.821975763271|-22.033585079986|-22.138994591489|-22.138994591489|-22.138994591489|-22.138994591489|-22.138994591489|-22.138994591489|-22.138994591489|-22.138994591489|-22.138994591489|-22.501383561839|-22.941632313928||-22.941632313928|-22.941632313928|-22.941632313928|-22.941632313928|-22.941632313928|-22.941632313928|-22.941632313928|-22.992541255113|-23.467301516131|21.099757233217||21.099757233217|21.099757233217|21.099757233217|21.099757233217|20.567506833159|20.193064313557|20.051737791329|19.823708964751|19.630898106281|19.188220779304|18.980802209515|18.579682440127|18.579682440127|18.579682440127||18.579682440127|18.579682440127|18.579682440127|18.579682440127|18.579682440127|-20.814719430483|-20.814719430483|-20.814719430483|-20.814719430483|-20.897132705623|-21.235318942048|-21.235318942048|-21.246026803079|-21.246026803079|-21.246026803079|-22.030586137841|-22.312822225436|-22.645151171106|-22.645151171106|-23.12736208304|-23.12736208304|-23.12736208304|-23.588535227866|-24.379241419539|-24.379241419539|-25.054145548857|-25.900783457267|-26.049204205923|-26.485930818899|-26.485930818899|-26.59250671994|-26.59250671994|-26.749452512919|-27.488280845416|-27.501713500509||-27.501713500509|-27.763774802216|-27.763774802216|-27.763774802216|-27.763774802216|-28.750881965434|-29.613219081668|-29.613219081668|-29.613219081668|-29.64191056546|-29.668668382193|-29.668668382193|-29.668668382193|-29.668668382193|-29.668668382193|-29.668668382193|-29.668668382193|-29.668668382193|-29.668668382193|26.111167369488|26.111167369488|26.111167369488|26.111167369488|26.111167369488|26.111167369488|26.111167369488|26.111167369488|26.111167369488|26.111167369488|26.111167369488|26.111167369488
02109|15677|/equities/cross-country|R2000GROWTH/R2000VALUE|-22.410661217624|-22.527679016253|-22.76047722726|-23.06219744052|-23.65799675347|20.939618487852|20.939618487852|20.939618487852|20.939618487852|20.939618487852|20.939618487852|20.939618487852|20.939618487852|20.939618487852|20.939618487852|20.939618487852|20.939618487852|20.939618487852|20.939618487852||20.939618487852|20.939618487852|20.939618487852|20.694369786569|20.694369786569|20.694369786569|20.694369786569|20.694369786569|20.694369786569||20.509947993067|20.509947993067|20.509947993067|20.050275830987||19.707306893405|19.321552374403|19.321552374403|18.990416005322|18.990416005322|18.990416005322|18.990416005322|18.683458862142|18.683458862142|18.683458862142|18.683458862142|18.683458862142|18.683458862142|18.683458862142|18.683458862142|18.165429088833|18.165429088833|18.165429088833|18.165429088833|18.165429088833|18.165429088833||18.165429088833|18.165429088833|17.601271811858|-21.246149018356|-21.246149018356|-21.246149018356|-21.246149018356|-21.246149018356|-21.520720644073|-22.001356940883|-22.195204159461|-22.195204159461|-22.195204159461|-22.195204159461|-22.195204159461|-24.394007888995|-24.394007888995|-24.394007888995|-24.394007888995|-24.394007888995|-24.394007888995|-24.430008905423|-24.714175985138|-24.965786835512|-24.965786835512|-24.965786835512|-25.383260725403|-25.383260725403|-25.383260725403|-25.557151262919|23.237858933618|23.237858933618|23.237858933618|23.237858933618|23.237858933618|23.237858933618|-25.471147654419|-25.471147654419|-25.471147654419|-25.471147654419|-25.471147654419|-25.471147654419|-25.471147654419|-25.471147654419|-25.471147654419|-25.471147654419|-25.471147654419|-25.471147654419|-25.471147654419|-25.471147654419|-25.471147654419|-26.079008423699|23.394126139492|23.394126139492|23.394126139492|23.394126139492|23.394126139492||23.394126139492|23.394126139492|22.934477630478|-25.577299426791|-25.577299426791|-25.577299426791|-25.577299426791|-25.577299426791|-25.577299426791|-25.577299426791|-25.577299426791|-25.577299426791|-25.577299426791|-25.577299426791|-25.577299426791|-25.577299426791|-25.577299426791|-25.577299426791|-25.577299426791|-25.577299426791|-25.814777823286|-26.508086809402|-27.779633082183|-27.779633082183|-27.779633082183|-27.779633082183|-27.779633082183|-28.687925803696|25.692901621807|25.692901621807|25.692901621807|25.692901621807|25.692901621807|25.692901621807|25.692901621807|25.692901621807|25.692901621807|25.692901621807|25.692901621807|25.692901621807|25.692901621807|25.660262354064|25.660262354064||25.660262354064|25.660262354064|25.335292665879|25.290587283512|25.290587283512|25.290587283512|25.290587283512|25.290587283512|25.290587283512|25.290587283512||25.290587283512|25.253687569988|25.253687569988|25.253687569988|24.997898205003|24.889496671664|24.889496671664|24.582497450496|23.893052574424|23.777101253321|23.777101253321|23.395032660038|23.395032660038|23.395032660038||23.136425194774|22.760194444694|22.687995433849|22.530370207375|22.530370207375|22.530370207375|22.424300268563|21.898667100704|21.442406817317|21.216859641929|21.216859641929|20.890677468931|20.720475427481|20.204973794986|-24.041404206671|-24.041404206671|-24.041404206671|-24.041404206671|-24.041404206671|-24.092024903196|-24.092024903196|-24.092024903196|-24.092024903196|-24.092024903196|-24.092024903196|-24.092024903196|-24.092024903196|-24.092024903196|-24.092024903196|-24.092024903196|-24.092024903196|-24.092024903196|-24.092024903196|-24.092024903196|-24.092024903196||-24.092024903196|-24.337939055648|-24.54382121109|-25.175161668094|-25.175161668094|-25.768514125912|-25.946735477132|-25.946735477132|-25.946735477132|-25.946735477132|-26.006328158558|-26.166786370699|-26.166786370699|-26.166786370699|-26.412239377173|-26.773877268005|-26.969308355306|-27.756831802525|-27.756831802525|-28.865523738841|-28.865523738841|-28.865523738841|-29.012803840615|-29.505251414596|-29.505251414596|-29.505251414596|-29.505251414596|-29.505251414596|-29.505251414596|-29.505251414596|-29.505251414596
02110|25321|/equities/imax-corp?cid=25321|R2000GROWTH/R2000VALUE|-14.554250746645|-14.554250746645|-14.554250746645|-14.554250746645|-14.653055965544|-14.693673252663|-14.94713722291|-15.094644288251|-15.094644288251|-15.161827277287|-15.212331957754|-15.212331957754|-15.212331957754|-15.212331957754|-15.212331957754|-15.212331957754|-15.235100763738|-15.235100763738|-15.475112139847||-15.594151216851|-15.594151216851|-15.81739002478|-16.08598874688|-16.142519287133|-16.142519287133|-16.142519287133|-16.142519287133|-16.142519287133||-16.181410052007|-16.260455954545|-16.261062582856|-16.360347121431||-16.466879689489|-16.466879689489|-16.737087872066|-17.074542313194|-17.180494283138|-17.180494283138|-17.180494283138|-17.180494283138|-17.180494283138|-17.180494283138|-17.180494283138|-17.180494283138|-17.361196003944|-17.361196003944|-17.422079858835|-17.422079858835|-17.422079858835|-17.53731066392|-17.579233876049|-17.806371308233|-17.875411670369||-17.913357072605|-17.913357072605|-18.417063189362|-18.476737818028|-18.599985476893|-18.932763175348|-19.021974859612|-19.072905975334|-19.243278986604|-19.464053585685|-19.464053585685|-19.579421321528|-19.579421321528|-19.579421321528|-19.579421321528|-19.579421321528|-19.579421321528|-19.579421321528|-19.579421321528|-19.579421321528|-19.579421321528|-19.579421321528|-19.579421321528|-19.579421321528|-19.579421321528|-19.579421321528|-19.579421321528|-19.579421321528|-19.631022868307|17.900974645658|17.900974645658|17.900974645658|17.900974645658|17.900974645658|17.900974645658|17.900974645658|17.900974645658|17.900974645658|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895||17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.684450521895|17.638603705555|17.638603705555|17.638603705555|17.638603705555|17.638603705555|17.638603705555|17.638603705555|17.638603705555|17.638603705555|17.297398562735|17.297398562735|17.297398562735|17.297398562735|17.297398562735|17.297398562735|17.297398562735|17.297398562735|-18.404889978563|-18.404889978563|-18.404889978563|-18.404889978563|-18.440050600972|16.658479616181|16.658479616181|16.658479616181|16.658479616181|16.658479616181|-18.064472891808|-18.064472891808|-18.064472891808|-18.119018798405|-18.119018798405|-18.483854246729||16.948194426622|16.948194426622|16.948194426622|16.948194426622|16.948194426622|16.948194426622|16.948194426622|16.948194426622|16.948194426622|16.948194426622||16.948194426622|16.948194426622|16.948194426622|16.948194426622|16.948194426622|16.948194426622|16.948194426622|16.947438472207|-18.908244406291|-18.908244406291|-18.908244406291|-18.908244406291|-18.908244406291|-18.914715328822||-19.216627693849|-19.567364057653|-20.00151680217|-20.476129831052|-20.589654513173|-20.696438652468|-21.035487552696|-21.075541386134|-21.111991018196|-21.115050320444|-21.115050320444|19.079508155384|19.079508155384|19.079508155384|19.079508155384|19.079508155384|19.079508155384|19.079508155384|19.079508155384|19.079508155384|19.079508155384|19.079508155384|19.079508155384|19.079508155384|19.079508155384|19.079508155384|19.079508155384|19.079508155384|19.079508155384|19.079508155384|19.079508155384|19.079508155384|19.079508155384|18.898064871407|18.490071689394||17.693413958844|17.283411432559|17.283411432559|17.205735870263|17.192483897629|16.94220415268|16.784671106975|16.501301225734|-18.767817895413|-18.767817895413|-18.767817895413|-18.767817895413|-18.767817895413|-18.767817895413|-18.767817895413|16.99944396198|16.99944396198|16.99944396198|16.99944396198|16.99944396198|16.99944396198|16.99944396198|16.99944396198|16.99944396198|16.99944396198|16.58160469466|16.423449965909|16.383555276079|16.250616452079|16.170048634234|16.170048634234
02111|20175|/equities/clear-channel-outdoor-holdings-inc|R2000GROWTH/R2000VALUE|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.5499891563715|1.4955435709227|-1.7994642867201|-1.7994642867201|-1.7994642867201|-1.7994642867201|-1.7994642867201|-1.8452381572849|1.5962024644128||1.5962024644128|1.5962024644128|1.5962024644128|1.5962024644128|1.5962024644128|1.5962024644128|1.5962024644128|1.5962024644128|1.5962024644128||1.5962024644128|1.5962024644128|1.585780496411|1.5408671708156||1.5398646733792|1.5398646733792|1.5398646733792|1.475437714244|1.475437714244|1.475437714244|1.475437714244|1.3709749677068|1.3709749677068|1.3709749677068|1.3108833209547|1.2995142302009|1.2995142302009|1.2995142302009|1.2995142302009|1.2472380356759|1.1980423018634|1.1859559925555|1.1859559925555|1.1859559925555|1.1859559925555||1.1859559925555|1.1859559925555|1.1859559925555|1.1859559925555|1.1859559925555|1.1859559925555|1.119673341751|-1.3497519111502|-1.3497519111502|-1.3497519111502|-1.3497519111502|-1.3497519111502|-1.3497519111502|-1.3497519111502|-1.3497519111502|-1.3497519111502|-1.3991235604949|-1.3991235604949|-1.3991235604949|-1.3991235604949|-1.3991235604949|-1.3991235604949|-1.3991235604949|-1.3991235604949|-1.3991235604949|-1.3991235604949|-1.3991235604949|-1.3991235604949|-1.3991235604949|-1.4190262148852|-1.4351354207678|-1.4351354207678|-1.4351354207678|-1.5033783146721|-1.604064783452|1.3095226058938|1.3095226058938|1.3095226058938|1.3095226058938|1.3050250885197|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063||-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6280207210063|-1.6330786008833|-1.6464762377737|-1.6755292137462|-1.7050324170676|-1.7278137636281|-1.730904169888|-1.7543379951525|1.4806031189735|1.4806031189735|1.4806031189735|1.4806031189735|1.4806031189735|1.4806031189735|1.4806031189735|1.4806031189735|1.4806031189735|1.4806031189735|1.422892354415|-1.712427487281|-1.712427487281|-1.712427487281|-1.7542527012329|1.4613547034502|1.4613547034502|1.4613547034502|1.4613547034502|1.4613547034502|1.4613547034502|1.4178941721651|1.3732158006267|1.3319063717609|1.2951737967338|1.2676931450991|1.1935478989977|1.1837628371797|1.1837628371797||1.159736521518|1.1372798826334|1.1372798826334|1.1372798826334|1.1372798826334|1.1372798826334|1.1372798826334|1.1372798826334|1.1372798826334|1.1372798826334||1.1372798826334|1.1372798826334|1.1372798826334|1.1372798826334|1.1372798826334|1.1372798826334|1.1372798826334|1.1372798826334|1.1041999090642|1.0641109335125|1.012400555549|-1.3536481691976|-1.3536481691976|-1.3536481691976||-1.3536481691976|-1.3536481691976|-1.3536481691976|-1.3536481691976|-1.3536481691976|-1.3536481691976|-1.3536481691976|-1.3536481691976|-1.3536481691976|-1.3536481691976|-1.3536481691976|-1.3536481691976|-1.3846090384744|-1.404154460565|1.1061773838018|1.1061773838018|1.1061773838018|1.1061773838018|1.0671415926587|1.0294803566859|-1.2999858371467|-1.2999858371467|-1.2999858371467|-1.2999858371467|-1.2999858371467|-1.2999858371467|-1.2999858371467|-1.2999858371467|-1.2999858371467|-1.2999858371467|-1.2999858371467|-1.2999858371467|-1.2999858371467|-1.2999858371467|-1.2999858371467||-1.2999858371467|-1.32165089493|-1.3216809313171|-1.3216809313171|-1.3216809313171|-1.3216809313171|-1.3216809313171|-1.3246454641414|-1.3484949254539|-1.3627721163461|-1.384581084279|-1.384581084279|-1.384581084279|-1.384581084279|-1.4088678505993|-1.4409643044048|-1.4738492292357|-1.5620978276171|-1.5620978276171|-1.6437197901846|-1.7649664589698|-1.8406571292143|-1.8751746044403|-1.9453997423711|-1.9453997423711|-1.9453997423711|-1.9453997423711|-1.9453997423711|-1.9453997423711|-1.9757219078875|-2.0605243248781
02112|1073037|/equities/unum-therapeutics-inc|R2000GROWTH/R2000VALUE|4.7687506696978|4.7687506696978|4.4985313559509|4.4985313559509|3.8689239185096|-5.484747105774|-5.484747105774|-5.484747105774|-5.484747105774|-5.5124039487299|-5.5124039487299|-5.6168376688887|-5.8109305439977|-5.9227005970244|-5.9285563905774|-5.993951369186|-6.1860574095998|-6.2106193800274|-6.3695768801707||-6.7726257779885|-6.7726257779885|-6.9156010127386|-7.0207121875905|-7.0424023234207|-7.0471315971685|-7.0471315971685|-7.0471315971685|-7.0471315971685||-7.0471315971685|-7.0471315971685|-7.0471315971685|-7.0471315971685||-7.0471315971685|-7.0471315971685|-7.0471315971685|-7.0471315971685|-7.0471315971685|-7.0966384222382|-7.0966384222382|-7.0966384222382|-7.0966384222382|-7.0966384222382|7.4254020264553|7.2740578707509|7.0300644301102|6.7222938430227|6.6542149000606|-8.0263577967809|-8.0263577967809|-8.0263577967809|-8.0263577967809|-8.0263577967809|-8.0263577967809||-8.0394608271971|-8.0394608271971|-8.0394608271971|-8.0394608271971|-8.0394608271971|-8.0394608271971|-8.0394608271971|-8.0394608271971|-8.3316230788114|-8.7026365613808|-9.279596524754|-9.3172448467765|-9.3172448467765|-9.3172448467765|-9.3172448467765|-9.3172448467765|-9.4508271031416|-9.6614742602283|-9.8474719618619|-10.038023853176|-10.138360182304|-10.167605042776|-10.167605042776|-10.280116796847|-10.397352324984|-10.462613065002|-10.764640919697|-10.764640919697|-10.764640919697|-10.764640919697|-10.764640919697|-10.764640919697|-10.764640919697|-10.764640919697|-10.764640919697|-10.764640919697|-10.846267241385|-10.954185452888|-11.157204928748|-11.157204928748|-11.240227238726|-11.434724916145|-11.434724916145|-11.675462338568|-11.675462338568|-11.946624540886|-12.212916453239|-12.835462605023|-13.076625332858|-13.18231200785|-13.18231200785|-13.18231200785|-13.18231200785|-13.18231200785|-13.18231200785|-13.18231200785|-13.18231200785||-13.18231200785|-13.18231200785|-13.18231200785|-13.18231200785|-13.18231200785|-13.18231200785|-13.18231200785|-13.18231200785|-13.18231200785|-13.18231200785|-13.18231200785|-13.18231200785|-13.18231200785|-13.18231200785|-13.18231200785|-13.18231200785|-13.18231200785|-13.18231200785|-13.18231200785|-13.18231200785|-13.577290848566|11.541149916045|11.541149916045|11.541149916045|11.473944573262|11.352173171554|11.352173171554|11.352173171554|11.352173171554|11.352173171554|11.352173171554|11.352173171554|11.352173171554|11.352173171554|11.352173171554|11.188485793756|11.188485793756|11.180357879974|11.180357879974|11.180357879974|11.180357879974|11.180357879974|11.180357879974||11.180357879974|11.180357879974|11.180357879974|11.180357879974|11.180357879974|11.180357879974|11.180357879974|11.180357879974|11.180357879974|11.180357879974||11.180357879974|11.180357879974|11.180357879974|11.180357879974|11.180357879974|11.180357879974|11.180357879974|11.180357879974|11.180357879974|10.792114410773|10.73281623034|10.135351193264|9.9500829282813|9.9500829282813||9.9500829282813|9.9500829282813|9.9500829282813|9.9500829282813|9.9500829282813|9.9500829282813|9.9500829282813|9.9500829282813|9.9500829282813|9.9500829282813|9.9500829282813|9.9500829282813|9.9500829282813|9.9262035757759|9.7412386478292|-11.814441757354|-11.814441757354|-11.814441757354|-11.814441757354|-11.814441757354|-11.814441757354|-11.814441757354|-11.814441757354|-11.814441757354|-11.814441757354|-11.814441757354|-11.814441757354|-11.814441757354|-11.814441757354|-11.814441757354|-11.814441757354|-11.814441757354|-11.863268884191|-12.134187045108|-12.168871026921||-12.168871026921|-12.168871026921|-12.168871026921|-12.168871026921|-12.168871026921|-12.168871026921|-12.168871026921|-12.168871026921|-12.168871026921|-12.168871026921|-12.235412339024|-12.653791087262|-13.263657191718|-13.579880188267|-13.705544310985|-13.762116287635|-13.762116287635|-13.762116287635|-13.762116287635|-13.762116287635|-14.261240162768|-14.509478355601|-14.509478355601|-14.509478355601|-14.509478355601|-14.509478355601|-14.790367004588|-14.790367004588|-14.790367004588|-14.790367004588|-15.144296934555
02113|17493|/equities/meridian-bioscien|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02114|1175179|/equities/xponential-fitness|R2000GROWTH/R2000VALUE|-12.131172395496|-12.131172395496|-12.373191913795|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341||10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341|10.812150235341||10.812150235341|10.231833823705|9.7398150057533|9.6249826317106||9.6249826317106|9.6249826317106|9.4524813631148|8.7905346529319|8.7134464681635|8.7134464681635|8.7134464681635|-11.657408334275|-11.657408334275|-12.299898043231|-13.82655349369|-15.036448379304|12.532128699978|12.532128699978|12.532128699978|12.493182530483|12.493182530483|12.493182530483|12.493182530483|12.493182530483|12.493182530483||12.493182530483|12.493182530483|12.493182530483|12.493182530483|12.493182530483|12.493182530483|12.493182530483|12.493182530483|12.493182530483|12.493182530483|12.493182530483|12.493182530483|-14.973667279512|-14.973667279512|-14.973667279512|-14.973667279512|-15.701256182496|-15.701256182496|-15.881395342951|-16.053666736862|-16.053666736862|-16.053666736862|-16.053666736862|-16.053666736862|-16.069074368236|-16.262860536307|-16.359272603304|-16.359272603304|-16.558635636735|-16.976817736546|-17.510074917387|-17.739660523938|-17.739660523938|-17.977667165154|-17.977667165154|-18.053786278205|-18.053786278205|-18.264763037846|-18.332236626066|-18.836096183367|-19.011773524359|-19.063309388773|-19.406544797306|-19.451160131434|-19.798511172378|-20.668900226049|-20.681000522433|-21.06611199253|-21.824013443713|-21.941126315598|-22.224030354293|-22.557256118757|-22.80389647164|-23.360996189802|-23.52916223814|-23.622218745282|19.648117444691||19.648117444691|19.648117444691|19.648117444691|19.648117444691|19.648117444691|19.648117444691|19.648117444691|19.648117444691|19.648117444691|19.648117444691|19.648117444691|19.648117444691|19.648117444691|19.289574726618|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912|-22.408187565912||-23.022431039931|-23.403535260229|-23.932817553446|-24.008600881273|-24.008600881273|-29.06389006589|25.159274233752|25.159274233752|25.159274233752|25.159274233752||25.159274233752|25.159274233752|25.159274233752|-28.880158410523|-28.880158410523|-28.880158410523|-28.880158410523|-29.054235687713|-29.054235687713|-29.054235687713|-29.054235687713|-29.054235687713|-29.054235687713|-29.054235687713||-29.054235687713|-29.054235687713|-29.400816536458|-30.798685180381|-31.054649259464|-31.531833226831|-31.858703568414|-32.17578098822|-32.54574202903|-32.54574202903|-32.54574202903|-33.12860265714|-33.281916853602|-33.281916853602|-34.100463598763|-34.855016223927|29.729640314418|29.729640314418|29.729640314418|29.729640314418|29.716366039652|29.716366039652|29.716366039652|29.440421333066|29.440421333066|29.440421333066|29.440421333066|29.292969639821|28.86613245333|28.340368486387|27.832155141261|27.832155141261|27.832155141261|27.832155141261|27.832155141261||27.832155141261|27.832155141261|27.832155141261|27.517949432164|26.577166921596|26.129629222|25.757010767299|25.757010767299|25.662788838631|25.540447300742|25.540447300742|25.540447300742|25.540447300742|25.540447300742|25.540447300742|25.540447300742|25.540447300742|25.540447300742|25.540447300742|25.540447300742|25.540447300742|25.540447300742|25.540447300742|25.540447300742|24.949663976905|-28.300218505731|-28.300218505731|-28.300218505731|-28.300218505731|-28.300218505731|-28.300218505731
02115|41313|/equities/marron-bio|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02116|17346|/equities/theravance|R2000GROWTH/R2000VALUE|-16.560086081185|-16.560086081185|-16.732873251877|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939||15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.67929299939|15.622269774679|15.40807697641|15.278458932813||15.278458932813|15.278458932813|15.278458932813|15.207732151809||15.196090961896|14.940700453081|14.812767630991|14.60034702241|14.451487930853|14.451487930853|14.451487930853|14.451487930853|14.332814649563|14.017804997741|13.815894225768|13.571979544698|13.571979544698|13.398310950662|13.308122638491|13.085300840456|13.085300840456|13.085300840456|13.085300840456|13.085300840456|13.085300840456||13.085300840456|13.085300840456|13.085300840456|13.085300840456|13.085300840456|13.085300840456|12.943367708082|12.857555007601|12.857555007601|12.857555007601|12.857555007601|12.857555007601|12.857555007601|12.6856166518|12.224573735426|-13.062418429907|-13.114353622392|-13.117337029725|-13.16259680142|-13.391774234396|-13.464748604675|-13.502158715867|-13.502158715867|12.712727236797|12.712727236797|12.712727236797|12.712727236797|12.712727236797|12.712727236797|12.712727236797|12.706363492597|12.464570422293|12.462340555222|12.462340555222|12.384267128872|12.339136286995|12.339136286995|12.339136286995|12.339136286995|12.339136286995|-13.191384180538|-13.191384180538|-13.191384180538|-13.191384180538|-13.191384180538|-13.191384180538|-13.191384180538|-13.191384180538|-13.191384180538|-13.191384180538|-13.191384180538|-13.191384180538|-13.310249564732|-13.310249564732|-13.310249564732|-13.32207679493|-13.422441108831||-13.579101094282|-13.595945420835|12.849211617562|12.849211617562|12.849211617562|12.849211617562|12.849211617562|12.849211617562|12.849211617562|12.849211617562|12.849211617562|12.849211617562|12.849211617562|12.844679589904|12.785418370674|12.785418370674|12.785418370674|12.679909550823|12.629343813964|12.570226636538|12.513591535366|12.513591535366|12.513591535366|12.513591535366|12.47565757729|12.430323317712|12.430323317712|12.430323317712|12.430323317712|12.333692607024|-13.085512099394|-13.085512099394|-13.085512099394|-13.085512099394|-13.085512099394|-13.085512099394|-13.085512099394|-13.085512099394|-13.085512099394|-13.136957682646|-13.137479015678|-13.137479015678|-13.338032453689||-13.387028829201|-13.387028829201|-13.387028829201|-13.387028829201|-13.444912276573|-13.444912276573|-13.626846986685|12.723566745287|12.723566745287|12.723566745287||12.723566745287|12.723566745287|12.723566745287|12.723566745287|12.723566745287|12.723566745287|12.723566745287|12.681297565745|12.681297565745|12.681297565745|12.681297565745|12.681297565745|12.681297565745|12.681297565745||12.681297565745|12.681297565745|12.681297565745|12.681297565745|12.681297565745|12.503108847193|12.338416660835|12.338416660835|12.338416660835|11.932129423939|11.674588460748|11.424375608039|11.31911823203|11.31911823203|11.31911823203|11.31911823203|11.31911823203|11.31911823203|11.31911823203|11.31911823203|11.31911823203|11.31911823203|11.31911823203|11.31911823203|11.31911823203|11.31911823203|11.31911823203|11.31911823203|11.31911823203||11.31911823203|11.199575603559|11.182007086809|11.182007086809|-11.804564651965||-11.804564651965|-11.804564651965|-11.804564651965|-11.804564651965|-11.804564651965|-11.804564651965|-11.804564651965|-11.804564651965|-11.804564651965|-11.804564651965|-11.804564651965|-11.804564651965|-11.804564651965|-11.804564651965|-11.804564651965|-11.804564651965|-11.804564651965|-11.804564651965|-11.804564651965|-11.804564651965|-11.91202396169|-11.91202396169|-12.076970988012|-12.100676778777|-12.100676778777|-12.323807879536|-12.747564920947|-12.860811815074|-12.860811815074|-12.860811815074|-13.042002158487
02117|17611|/equities/zhone-tech|R2000GROWTH/R2000VALUE|-1.8833530918314|-1.8833530918314|-1.885843690688|-1.885843690688|-1.885843690688|-1.9509374725096|-1.9760416136045|-2.0356017401769|-2.1184463888356|-2.127663095867|-2.127663095867|-2.127663095867|-2.1635037428501|-2.1635037428501|-2.1810173462287|-2.1810173462287|-2.1810173462287|-2.182535980637|-2.1924183372237||-2.1924183372237|-2.1924183372237|-2.1924183372237|-2.1924183372237|-2.1924183372237|-2.1924183372237|1.6097117308789|1.6097117308789|1.6097117308789||1.6097117308789|1.6097117308789|1.6097117308789|1.6097117308789||1.6097117308789|1.4307907691723|1.3286564207878|1.2596182863808|-1.6579734202843|-1.6579734202843|-1.6579734202843|-1.6579734202843|-1.6579734202843|-1.6579734202843|-1.6579734202843|-1.6579734202843|-1.6579734202843|-1.6579734202843|-1.6579734202843|-1.6579734202843|-1.6579734202843|-1.6579734202843|-1.6579734202843|-1.6579734202843|-1.6579734202843||-1.6579734202843|-1.6579734202843|-1.6579734202843|-1.6579734202843|-1.6579734202843|-1.6579734202843|-1.6579734202843|-1.6579734202843|-1.6579734202843|-1.6579734202843|-1.6579734202843|-1.6579734202843|-1.6579734202843|-1.6579734202843|-1.6579734202843|-1.6883038742257|-1.7297820430014|-1.766980016785|-1.8144222636544|-1.9007469834579|-1.9774654178576|-1.9774654178576|-1.9982948599873|-2.078660971436|-2.1289458399405|-2.1289458399405|-2.1289458399405|-2.1289458399405|-2.1289458399405|-2.2296730617008|-2.3168423550352|-2.3225803990082|-2.3420337724372|-2.4505931125398|-2.4633867261935|-2.4810741210567|-2.5228601390109|1.899055608181|1.899055608181|1.899055608181|1.899055608181|1.899055608181|1.899055608181|1.899055608181|1.899055608181|1.899055608181|1.899055608181|1.899055608181|1.899055608181|1.899055608181|1.6528394443767|-2.3387507125458|-2.3387507125458|-2.42705632412|-2.6006181633424|-2.6930712597504|-2.6930712597504||-2.6930712597504|-2.6930712597504|-2.6930712597504|-2.6930712597504|-2.6930712597504|-2.6930712597504|-2.6930712597504|-2.7028568736861|-2.7331742569418|-2.7551935827965|-2.849659552865|-2.9346218271308|-2.9802120461941|-2.9802120461941|-3.0763467301792|-3.1192741647767|-3.229749151447|-3.4663878241938|-3.5943198380384|-3.7059110069179|-3.8190678384463|-3.9989642861331|-4.1377379764941|-4.1535073858103|-4.1535073858103|-4.1535073858103|-4.1790407744665|-4.1790407744665|-4.1790407744665|-4.1790407744665|-4.1790407744665|-4.2297676103666|-4.38882512708|-4.5150756982495|-4.5150756982495|-4.5150756982495|-4.5571305064422|-4.5571305064422|-4.5857005282753|-4.64855607842|-4.754081681611|-4.754081681611|-4.8017574584504||-4.8652860893166|-4.8910631031357|-4.8910631031357|-4.8997151656769|-4.8997151656769|-4.8997151656769|-4.8997151656769|-4.8997151656769|-4.8997151656769|-4.8997151656769||-4.8997151656769|-4.8997151656769|-4.8997151656769|-4.8997151656769|-4.8997151656769|-4.8997151656769|-5.1512796429971|-5.1512796429971|-5.1512796429971|-5.281821783845|-5.5887186753135|-5.9528041534271|-7.4121315840198|-7.4121315840198||-7.4121315840198|-7.4121315840198|-7.4121315840198|-7.4121315840198|-7.4121315840198|-7.4121315840198|-7.4121315840198|-7.4121315840198|-7.4121315840198|-7.4121315840198|-7.4121315840198|-7.4121315840198|-7.4121315840198|-7.4121315840198|-7.4121315840198|-7.4121315840198|-7.4121315840198|-7.4121315840198|-7.4121315840198|-7.4121315840198|-7.4121315840198|-7.4121315840198|-7.4495686296305|-7.5541400152416|-7.5541400152416|-7.5541400152416|-7.6860944648552|-7.8989718114853|-8.2405242296855|-8.3822488887222|-8.460276641571|-8.5125295212131|-8.5307521251981|-8.5307521251981|-8.5307521251981||-8.5307521251981|-8.5307521251981|-8.9002800946042|-8.9483667749613|-9.0410080743976|-9.0410080743976|-9.1694531256565|-9.2802259452485|-9.3308060972053|-9.3464516366145|-9.5221681555797|-9.5968536227599|-9.7576149668578|-9.8217939498561|-9.9892159703194|-10.470239454157|-10.569155381395|-11.139894827951|-11.164744121884|-11.592132337727|-11.854536277098|-11.897262712366|-11.994180357067|-12.138812289865|-12.257013358707|-12.350209225145|-12.542121345166|-12.58647732504|-12.58647732504|-12.58647732504|-12.58647732504
02118|1173521|/equities/singular-genomics-systems|R2000GROWTH/R2000VALUE|0.46938658639801|0.46938658639801|0.46938658639801|0.45209623028847|0.42983472402463|0.38742497171603|0.38742497171603|0.37366661987528|0.3591573664637|0.35428594649849|-0.49876707117269|-0.49876707117269|-0.49876707117269|-0.49876707117269|-0.49876707117269|-0.49876707117269|-0.49876707117269|-0.49876707117269|-0.49876707117269||-0.49876707117269|-0.49876707117269|-0.49876707117269|-0.49876707117269|-0.49876707117269|-0.49876707117269|-0.49876707117269|-0.49876707117269|-0.49876707117269||-0.49876707117269|-0.49876707117269|-0.49876707117269|-0.49876707117269||-0.49876707117269|-0.49876707117269|-0.49876707117269|-0.49876707117269|-0.49876707117269|-0.49876707117269|-0.49876707117269|-0.49876707117269|-0.49876707117269|-0.50668562860963|-0.506923407997|-0.52208594730767|-0.52208594730767|-0.54728488541611|-0.54728488541611|-0.54728488541611|-0.54728488541611|-0.56525166389819|-0.56525166389819|-0.56525166389819|-0.56525166389819||-0.56525166389819|-0.56525166389819|-0.56525166389819|-0.56525166389819|-0.56525166389819|-0.56525166389819|-0.56525166389819|-0.56525166389819|-0.64695182671675|0.40290514161399|0.40290514161399|0.3569413316494|-0.40964394816586|-0.40964394816586|-0.40964394816586|-0.40964394816586|-0.41398772938195|-0.41746970065372|-0.43374134708264|-0.43599964207226|-0.43599964207226|-0.43599964207226|-0.43740089075087|-0.43740089075087|-0.43740089075087|-0.43740089075087|-0.43740089075087|-0.43740089075087|-0.43740089075087|-0.43740089075087|-0.43740089075087|-0.43740089075087|-0.43740089075087|-0.451251122995|-0.451251122995|-0.451251122995|-0.451251122995|-0.47467346560489|-0.47712161480333|-0.47712161480333|-0.47712161480333|-0.47712161480333|-0.47712161480333|-0.47712161480333|-0.47712161480333|-0.47712161480333|-0.4928684757699|-0.51984829224364|-0.5362031468052|-0.5362031468052|-0.54739236923261|-0.56087486713246|-0.56261652177259|-0.57901834355112|-0.58304815608391|-0.60249796364185|-0.60659217507173||-0.61620939547063|-0.61620939547063|-0.61620939547063|-0.61620939547063|-0.63534377707642|-0.65118197979311|-0.65347997713729|-0.65918456059233|-0.65918456059233|-0.68845505064875|-0.69617225998144|-0.72242475078615|-0.73635339315182|-0.73635339315182|-0.75923154945115|-0.82571005484507|-0.8840056256127|-0.90151001650017|-0.90151001650017|-0.92291545190833|-0.92291545190833|-0.9286727134654|-0.9569919180284|0.77220027166682|0.77220027166682|0.77220027166682|0.77220027166682|0.77220027166682|0.77220027166682|0.77220027166682|0.77220027166682|0.77220027166682|0.77220027166682|0.77220027166682|-0.97820942663204|-0.97820942663204|-0.97820942663204|-0.97820942663204|-0.97820942663204|-0.97820942663204|-0.97820942663204|-0.98212158970316|-1.0023118243923||-1.0023118243923|-1.0023118243923|-1.0023118243923|-1.0023118243923|-1.0023118243923|-1.0023118243923|-1.0161020111497|-1.0337346096166|-1.0337346096166|-1.0710106844513||-1.0823002278325|-1.0823002278325|-1.0980891286793|-1.1066546042168|-1.1241679551651|-1.1241679551651|-1.1241679551651|-1.1241679551651|-1.1241679551651|-1.1241679551651|-1.1241679551651|-1.1241679551651|-1.1241679551651|-1.1241679551651||-1.1241679551651|-1.1241679551651|-1.1241679551651|-1.1241679551651|-1.1241679551651|-1.1241679551651|-1.1241679551651|-1.1415255271119|-1.2113700467925|-1.2203783873401|-1.2203783873401|-1.2203783873401|-1.2203783873401|-1.2203783873401|-1.2203783873401|-1.2203783873401|-1.2203783873401|-1.2203783873401|-1.2203783873401|-1.2561315136576|-1.2640239118894|-1.3108714946945|-1.3108714946945|-1.3250794552918|-1.3640327611627|-1.3953697393406|-1.4024806240354|-1.4024806240354|-1.4024806240354|-1.4024806240354|-1.4024806240354|-1.422317423109|-1.4786637841373|-1.5701820186674|-1.6440910621814||-1.6462312170347|-1.6462312170347|-1.6462312170347|-1.6462312170347|-1.6462312170347|-1.6462312170347|-1.6462312170347|-1.6941743731597|-1.6941743731597|-1.8090827067802|-1.8117584807023|-1.9218841724577|-1.9218841724577|-1.9218841724577|-1.9277824420601|-1.9603138189481|-1.9764598123416|-2.1051636935895|-2.1051636935895|-2.1051636935895|-2.2801818187176|-2.4307576015193|-2.594175101938|-2.6309388293026|-2.6309388293026|-2.6309388293026|-2.6829876649378|-2.6890712284745|-2.6890712284745|-2.6917456679544|-2.8760118807909
02119|1174640|/equities/acumen-pharmaceuticals|R2000GROWTH/R2000VALUE|-3.7044950773499|-3.7044950773499|-3.7044950773499|-3.7044950773499|-3.7044950773499|-3.7044950773499|-3.8444612611424|-3.9855124938368|-4.0328531768749|-4.0328531768749|-4.0328531768749|-4.0829424887708|-4.119358410417|-4.244564840064|-4.410927596871|3.5027646792369|3.5027646792369|3.5027646792369|3.5027646792369||3.5027646792369|3.5027646792369|3.5027646792369|3.3470105078968|3.3274979915378|3.3274979915378|3.3274979915378|3.3274979915378|3.3213865587179||3.2656124576453|3.2656124576453|3.1507027661937|3.0305030650714||2.8061144028349|2.5998727242941|2.5998727242941|2.4859565967569|2.4859565967569|2.4859565967569|2.4859565967569|2.3524517609288|2.2921684796733|2.2797312687348|2.2797312687348|2.2797312687348|2.2474792876189|2.1349768680936|2.0926077015539|1.9426530475241|-2.5980517184032|-2.5980517184032|-2.5980517184032|-2.5980517184032|-2.5980517184032||-2.5980517184032|-2.5980517184032|-2.5980517184032|-2.5980517184032|-2.5980517184032|-2.5980517184032|-2.5980517184032|-2.5980517184032|-2.5980517184032|-2.7088241682332|-2.8464043808386|-2.8464043808386|-2.8464043808386|-2.8464043808386|-2.8464043808386|-2.8464043808386|-3.0058270706518|-3.2710523885471|-3.9708748969747|-3.9777277082551|-4.0240084429966|-4.1021351073979|-4.1021351073979|-4.2673779300847|-4.2813532409843|-4.4700813754594|-4.5510263335307|-4.5510263335307|-4.5522516183941|-4.809118475394|-4.8269512876255|-4.8269512876255|-4.8269512876255|-4.8269512876255|-4.8269512876255|-4.8269512876255|-4.8518904562772|-4.8812669246264|-4.9158851385199|-4.9158851385199|-5.1015392409522|-5.1938753935976|-5.1938753935976|-5.5422339807266|-5.6355487649434|-5.9006097388261|-6.0301218642121|-6.2143409929149|-6.3570899655943|-6.4041942787913|-6.4041942787913|-6.5199937503368|-6.5660914659537|-6.5660914659537|-6.7728574276012|-6.9165083302438|-7.1847629622397||-7.1847629622397|-7.3002923678223|-7.4142135195007|-7.4685753152845|-7.4685753152845|-7.4685753152845|-7.5784170943363|-7.7710194549709|-7.7710194549709|-7.7710194549709|-7.7710194549709|-8.0447549512816|-8.3569500899793|-8.5109155974173|-8.5109155974173|-8.5109155974173|-8.5109155974173|-8.5109155974173|-8.6776116778877|-8.7960231843835|-8.7960231843835|-8.7960231843835|-8.9228037798014|-9.1373270177475|-9.1373270177475|-9.1373270177475|-9.1373270177475|-9.1373270177475|-9.1373270177475|-9.5469079970907|-9.8715645736667|-10.001788424807|-10.306965085485|-10.891677667276|8.1142194518597|4.8626195343803|4.8626195343803|4.8626195343803|4.4690216815549|4.4040306177716|4.4040306177716|4.4040306177716|4.4040306177716||4.4040306177716|4.4040306177716|4.4040306177716|4.4040306177716|4.4040306177716|4.4040306177716|4.4040306177716|4.4040306177716|4.4040306177716|4.4040306177716||4.4040306177716|4.4040306177716|4.4040306177716|4.4040306177716|4.2867109886471|4.2867109886471|4.2867109886471|4.2867109886471|4.2867109886471|4.2867109886471|4.2867109886471|4.2867109886471|4.2867109886471|4.2867109886471||4.2867109886471|4.2867109886471|4.2867109886471|4.2867109886471|4.2867109886471|4.2867109886471|4.2867109886471|4.2867109886471|4.2867109886471|4.2867109886471|4.2867109886471|4.2867109886471|4.2867109886471|3.7496289270524|3.4187148580585|3.4187148580585|-4.542639456039|-4.542639456039|-4.542639456039|-4.542639456039|-4.542639456039|-4.542639456039|-4.542639456039|-4.5523771818538|-4.5608885167869|-4.5608885167869|-4.5608885167869|-4.5608885167869|-4.5608885167869|-4.6677484378585|-4.7474400219889|-4.7474400219889|-4.7474400219889|-4.7474400219889|-4.831877886981||-4.8926421665816|-4.9284757843537|-4.9284757843537|-4.9284757843537|-4.9284757843537|-4.9284757843537|-4.9284757843537|-4.9284757843537|-4.9284757843537|-4.9284757843537|-4.9284757843537|-4.9284757843537|-4.9284757843537|-4.9284757843537|-5.0689286645831|-5.1085318256949|-5.4278130453532|-5.5180754840048|-5.6721175180179|-6.0817970154796|4.9650536399688|4.9650536399688|4.9650536399688|4.9650536399688|4.9650536399688|4.9650536399688|4.9650536399688|4.9650536399688|4.9650536399688|4.9650536399688|4.9650536399688
02120|20820|/equities/forestar-group-inc|R2000GROWTH/R2000VALUE|-34.012708515295|-34.012708515295|-34.012708515295|-34.012708515295|-34.012708515295|-34.836342116604|-35.132046139251|-35.451401713467|-35.451401713467|-36.234511696604|-36.389458377391|-36.590508257051|-37.005564992847|32.208868759132|32.208868759132|32.021291393694|32.021291393694|32.021291393694|32.021291393694||32.021291393694|32.021291393694|32.021291393694|32.021291393694|32.021291393694|31.803374566398|31.803374566398|31.803374566398|31.803374566398||31.803374566398|31.803374566398|31.803374566398|31.803374566398||31.803374566398|31.803374566398|31.803374566398|31.460695149459|30.899993351406|30.899993351406|30.887772272368|29.82848986071|29.82848986071|29.82848986071|29.82848986071|29.82848986071|29.82848986071|29.82848986071|29.82848986071|29.82848986071|29.82848986071|29.82848986071|29.82848986071|29.82848986071|29.813877512808||29.608752808963|28.768430588417|28.356290364456|28.288100213415|28.288100213415|28.037116548096|27.821390280762|26.443361561343|26.443361561343|26.443361561343|26.443361561343|25.628734474761|23.974794329664|23.974794329664|-25.34740340863|-25.34740340863|-25.34740340863|-25.34740340863|-25.34740340863|-25.34740340863|-25.34740340863|-25.754892218492|-25.8209926424|-25.927969170673|-25.952109126099|-26.802343452251|-27.305937330232|-27.540601614947|-27.540601614947|-28.128964403581|-28.128964403581|-28.128964403581|-28.128964403581|-28.128964403581|-28.547012668715|-28.547012668715|-28.795735100757|-28.917033571484|-28.917033571484|-28.917033571484|-28.917033571484|-28.917033571484|-29.026704464226|-29.178184474286|-29.178184474286|-29.75571928184|-29.75571928184|-29.75571928184|-29.75571928184|-30.404688836918|-30.458651294325|-30.458651294325|-30.458651294325|-30.458651294325|-30.458651294325|-30.458651294325|-30.484112974293||-30.484112974293|-30.484112974293|-30.484112974293|-30.484112974293|-30.484112974293|-30.67330268952|-30.67330268952|-30.67330268952|-30.67330268952|-30.67330268952|-30.67330268952|-31.580337567824|28.793357773062|28.793357773062|28.793357773062|28.793357773062|28.793357773062|28.793357773062|28.685654310823|28.685654310823|28.357881921795|28.027262810164|28.027262810164|27.55834794408|27.435385655097|27.41487370457|27.0735040343|26.744248884276|26.553971309745|25.592968644128|24.394965160143|23.145516170673|22.436316801212|22.436316801212|22.31699162181|22.021768259293|21.765020449168|21.316688625025|21.017985970894|20.845006904399|20.845006904399|20.845006904399|20.845006904399||20.83500677722|20.804452542655|20.668279890873|20.281879164235|20.281879164235|20.281879164235|20.281879164235|20.281879164235|20.281879164235|20.281879164235||20.281879164235|20.281879164235|20.281879164235|20.281879164235|19.895976412579|19.838182087647|19.838182087647|19.811869113431|19.316116298553|19.224950959797|19.224950959797|18.983011539904|18.897770763086|18.897770763086||18.897770763086|18.897770763086|18.897770763086|18.897770763086|18.897770763086|18.897770763086|18.78780097503|18.460743818472|18.460743818472|18.460743818472|18.460743818472|18.460743818472|18.393516339406|18.166127511246|18.064961225455|18.064961225455|18.064961225455|18.064961225455|17.66217950391|17.644087935015|16.816764885104|16.24723843062|16.108985369261|16.108985369261|16.108985369261|15.31303982476|14.860867020594|14.231230255748|14.220255212414|14.102913164632|14.102913164632|14.102913164632|14.102913164632|14.102913164632|14.102913164632||14.102913164632|14.102913164632|14.102913164632|14.102913164632|13.903776256314|13.903776256314|13.903776256314|13.903776256314|13.903776256314|13.903776256314|-15.047299802367|-15.047299802367|-15.047299802367|-15.047299802367|-15.047299802367|-15.047299802367|-15.047299802367|-15.047299802367|-15.047299802367|-15.047299802367|-15.047299802367|-15.047299802367|-15.047299802367|-15.047299802367|-15.047299802367|-15.047299802367|-15.047299802367|-15.047299802367|-15.047299802367|-15.047299802367|-15.260021620398
02121|1175512|/equities/rxsight|R2000GROWTH/R2000VALUE|44.105102508505|42.449995609771|42.449995609771|42.449995609771|42.449995609771|42.449995609771|42.449995609771|42.191925745821|42.191925745821|42.191925745821|42.191925745821|42.065761833688|42.065761833688|42.065761833688|42.065761833688|41.248791900095|41.248791900095|41.248791900095|41.248791900095||41.248791900095|41.067822790605|40.895360682256|40.695952863436|37.632448906083|-40.498033465809|-40.498033465809|-40.498033465809|-42.725142232563||36.828610218184|36.828610218184|36.313962711909|35.82525694593||35.755009574186|35.127372527371|35.127372527371|35.127372527371|35.127372527371|35.127372527371|35.127372527371|34.587913486968|32.112682737257|30.796035781332|30.597818391001|29.864796974566|29.597273882127|28.312527400361|26.983918435162|26.511837579078|26.511837579078|26.363209407932|26.328287514721|26.086431194979|25.33492403741||24.746304202028|24.009226348608|23.971278045034|23.971278045034|23.971278045034|23.230307841141|22.762008958215|21.555564144314|21.498908841153|21.498908841153|21.498908841153|21.171565518932|-24.49747849189|-24.49747849189|-24.49747849189|-24.49747849189|-24.49747849189|-24.49747849189|-24.888865902278|-25.134294883248|-26.941993810332|-27.374683664655|-27.374683664655|-27.540355347573|-27.540355347573|-27.540355347573|-27.540355347573|-27.540355347573|-27.540355347573|-28.401504992312|-29.05167282827|-29.442800292155|-29.442800292155|-29.442800292155|-29.442800292155|-29.630333115415|-29.838426247522|-30.869363404297|-30.959445547576|-30.959445547576|-30.959445547576|-30.959445547576|-30.959445547576|-31.349481540839|-31.349481540839|-32.152933033847|-32.152933033847|-32.152933033847|-32.152933033847|-32.152933033847|-32.152933033847|-32.152933033847|-32.152933033847|-32.152933033847|-32.152933033847|-32.152933033847|-32.152933033847||-32.360670269233|-32.360670269233|-32.360670269233|-32.360670269233|-32.691080654724|-32.691080654724|-32.691080654724|-32.691080654724|-32.691080654724|-32.691080654724|-32.691080654724|-32.691080654724|-32.691080654724|-32.691080654724|-32.691080654724|-32.691080654724|-32.691080654724|-33.809674555523|-33.809674555523|-33.809674555523|29.150498193921|29.150498193921|29.150498193921|29.150498193921|29.085832165813|29.054258080693|28.323062177469|28.271007851791|28.271007851791|28.271007851791|28.271007851791|28.271007851791|28.271007851791|28.271007851791|28.23067498652|27.484184217099|26.795153334851|26.795153334851|26.767723864385|26.767723864385|26.019136342813|24.974732572252|24.974732572252||24.974732572252|24.974732572252|24.026924431781|22.941934128689|22.941934128689|22.941934128689|22.941934128689|22.941934128689|22.941934128689|22.779865126742||22.779865126742|22.779865126742|22.779865126742|22.779865126742|22.779865126742|22.779865126742|22.779865126742|22.779865126742|22.615876464786|22.615876464786|22.615876464786|22.615876464786|22.615876464786|22.615876464786||22.615876464786|22.615876464786|22.615876464786|22.615876464786|22.615876464786|21.499317783715|20.332347827931|20.332347827931|19.525362857796|19.525362857796|19.134574767193|18.688079623334|18.688079623334|17.043977609334|16.819975604677|16.653472796586|16.653472796586|16.653472796586|16.614414099749|16.389468250814|16.389468250814|16.132136409088|16.046407327525|16.046407327525|16.046407327525|16.046407327525|16.046407327525|16.046407327525|16.046407327525|16.046407327525|16.046407327525|16.046407327525|15.497674210725|15.345977133022|15.345977133022||15.345977133022|15.345977133022|15.345977133022|15.109303917605|14.757424952937|14.558018092699|14.558018092699|14.556163540086|14.556163540086|14.155055035707|14.071516502297|13.870295564771|13.688145470222|13.185761901626|13.099157341467|13.099157341467|13.099157341467|13.099157341467|13.099157341467|13.099157341467|13.099157341467|13.099157341467|13.099157341467|12.305730033965|11.855870624077|11.855870624077|11.855870624077|11.855870624077|11.777745326721|11.777745326721|11.777745326721
02122|1163664|/equities/insurance-acquisition-corp|R2000GROWTH/R2000VALUE||||||||||-0.053971712408443|-0.058968569295223||-0.066742854752913|-0.07332539420146|-0.082528215836002|-0.08953135087125|-0.10524198838691|0.0045462254313684|0.0045462254313684||0.0045462254313684|0.0045462254313684|0.0045462254313684|0.0045462254313684|0.0045462254313684|0.0045462254313684|0.0045462254313684|0.0045462254313684|0.0045462254313684||-0.04214990411492|-0.04214990411492|-0.04214990411492|-0.04214990411492||-0.04214990411492|-0.04214990411492|-0.04214990411492|-0.04214990411492|-0.04214990411492|-0.04214990411492|-0.04214990411492|-0.04214990411492|-0.04214990411492|-0.044666559513845|-0.048073955329551|-0.053193283611335|-0.055881426379275|-0.059868251840901|-0.063020279922147|-0.067633645104657|-0.076204050289304|-0.087560055522687|-0.091011174567945|-0.097179082103245|-0.10014342648307||-0.10549269535221|-0.11699715682817|-0.11699715682817|-0.12321906223841|-0.1339100674203|-0.14451118708053|-0.15434576281683|-0.16355084803123|-0.17611205255178|-0.19334672653771|-0.20738525131617|-0.22453916612902|-0.24021018503318|-0.25584464977692|-0.27677183340833|-0.30052425881607|-0.32202695518879|-0.34330772674909|-0.37517525246663|-0.39980583793502|-0.44145093099752|-0.49627881026907|-0.55958756488941|-0.61809729599712||-0.65366023752862|-0.65366023752862|-0.7147113740033|-0.83744597016507|-0.84383997435629|-0.92196107451849|-1.0086845327277|-1.1402161473322|1.3902487231307|1.2702763492325|1.2325292488446|1.1952534225387|1.1952534225387|1.1513926747555|-1.4246041119019|-1.4246041119019|-1.4246041119019|-1.4246041119019|-1.4246041119019|-1.4246041119019|-1.4705364296029|-1.4705364296029|-1.4705364296029|-1.5117116213814|-1.5117116213814|-1.5264685155038|-1.527031699936|-1.5276802668177|-1.5276802668177|-1.5276802668177|-1.5276802668177|-1.5276802668177||-1.5276802668177|-1.57270024984|-1.6045684004753|-1.6045684004753|-1.6045684004753|-1.6045684004753|-1.6584092869724|-1.7260103241565|-1.732630006811|-1.732630006811|-1.7834278657933|-1.8710697839547|-1.9413627773509|-1.9413627773509|-2.0304030146848|-2.118225630417|-2.1474229056466|-2.2602421529677|-2.3284245737821|1.7436262960361|1.7436262960361|1.7436262960361|1.7436262960361|1.7436262960361|1.7436262960361|1.7436262960361|1.7436262960361|1.7436262960361|1.7436262960361|1.7436262960361|1.7436262960361|1.7436262960361|1.7436262960361|1.7107004591655|1.7107004591655|1.7107004591655|1.7107004591655|1.7107004591655|1.7107004591655|1.7107004591655|1.7107004591655|1.7107004591655|1.7107004591655||1.7107004591655|1.7107004591655|1.7107004591655|1.7107004591655|1.7107004591655|1.7107004591655|1.7107004591655|1.7107004591655|1.7107004591655|1.7107004591655||1.7107004591655|1.7107004591655|1.679567132706|1.6389635650257|1.40883961067|-1.9728076690387|-1.9728076690387|-1.9728076690387|-1.9728076690387|-1.9728076690387|-1.9728076690387|-1.9728076690387|-2.0496935755715|-2.0496935755715||-2.0496935755715|-2.0496935755715|-2.0496935755715|-2.0496935755715|-2.0496935755715|-2.0496935755715|-2.0541038745758|-2.1590543117918|-2.2222604052664|1.5450325307129|1.5450325307129|1.5450325307129|1.5450325307129|1.5450325307129|1.5450325307129|1.3017028103137|-1.6748412533388|-1.6748412533388|-1.6748412533388|-1.6748412533388|-1.6748412533388|-1.6748412533388|-1.6748412533388|-1.6748412533388|-1.6748412533388|-1.6748412533388|-1.6748412533388|-1.6748412533388|-1.6748412533388|-1.6748412533388|-1.6748412533388|-1.6748412533388|-1.6748412533388|-1.6748412533388|-1.6748412533388||-1.6748412533388|-1.6748412533388|-1.6974347679467|-1.7688164014122|-1.8200442318738|-1.8200442318738|-1.8200442318738|-1.8200442318738|-1.8200442318738|-1.8200442318738|-1.8200442318738|-1.8200442318738|-1.8200442318738|-1.8200442318738|-1.8200442318738|-1.8200442318738|-1.8200442318738|-1.9111603039967|-1.9722391850934|-2.1307824328195|-2.2910693900068|-2.4856382229018|-2.7974868591282|1.8936724629628|1.8936724629628|1.8936724629628|1.8936724629628|1.8936724629628|1.8936724629628|1.8936724629628|1.8936724629628
02123|1175114|/equities/rapid-micro-biosystems|R2000GROWTH/R2000VALUE|-1.0298985739554|-1.0298985739554|-1.0298985739554|-1.0298985739554|-1.0298985739554|-1.0298985739554|-1.0298985739554|-1.0298985739554|-1.0298985739554|-1.0298985739554|-1.0298985739554|-1.0298985739554|-1.0298985739554|-1.0298985739554|-1.0298985739554|-1.0298985739554|-1.0298985739554|-1.0298985739554|-1.0298985739554||-1.0298985739554|-1.0298985739554|-1.0298985739554|-1.0298985739554|-1.0298985739554|-1.0298985739554|-1.0298985739554|-1.0298985739554|-1.0298985739554||-1.0298985739554|-1.0625940096879|-1.0625940096879|-1.0625940096879||-1.0625940096879|-1.100048894408|-1.1311654555826|-1.1568504790497|-1.1857671881199|0.99886998398008|0.99886998398008|0.99886998398008|0.99886998398008|0.99886998398008|0.99886998398008|0.99886998398008|0.99886998398008|0.99886998398008|0.99886998398008|0.99886998398008|0.99886998398008|0.96546112015184|0.93289567049274|0.93055069905662|0.90744647548567||0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.90744647548567|0.87536604078182|0.87536604078182|0.87292237146318|0.87292237146318|0.87292237146318|0.87292237146318|-1.0921129383137|-1.0921129383137|-1.0921129383137|-1.0921129383137|-1.0921129383137|-1.0921129383137|-1.0921129383137||-1.0921129383137|-1.0921129383137|-1.0921129383137|-1.0921129383137|-1.0921129383137|-1.0921129383137|-1.0921129383137|-1.0921129383137|-1.0921129383137|-1.0921129383137|-1.0921129383137|-1.0921129383137|-1.0921129383137|-1.0921129383137|-1.0921129383137|-1.0921129383137|-1.0921129383137|-1.0942921514302|-1.0982412756581|-1.1116013991721|-1.1349840851707|-1.1349840851707|-1.1349840851707|-1.1349840851707|-1.1349840851707|-1.1349840851707|-1.1349840851707|-1.1349840851707|-1.1349840851707|-1.1349840851707|-1.1349840851707|-1.1349840851707|-1.1349840851707|-1.1349840851707|-1.1349840851707|-1.1349840851707|-1.1349840851707|-1.1349840851707|-1.1349840851707|-1.1349840851707|-1.1349840851707|-1.1369494802032|-1.1369494802032||-1.1476660708889|-1.1614040957332|-1.1614040957332|-1.1614040957332|-1.1614040957332|-1.1614040957332|-1.1614040957332|-1.1614040957332|-1.1614040957332|-1.1614040957332||-1.1614040957332|-1.1614040957332|-1.1614040957332|-1.1614040957332|-1.1614040957332|-1.1614040957332|-1.1614040957332|-1.1614040957332|-1.1614040957332|-1.1614040957332|-1.1614040957332|-1.1614040957332|-1.1614040957332|-1.1614040957332||-1.1614040957332|-1.1614040957332|-1.1614040957332|-1.1614040957332|-1.1614040957332|-1.1614040957332|-1.1614040957332|-1.1674562227587|-1.1674562227587|-1.1674562227587|-1.1674562227587|-1.1674562227587|-1.1674562227587|-1.1674562227587|-1.1961647200787|-1.1961647200787|-1.1961647200787|-1.2222719311939|-1.2388518846444|0.94849419588507|0.94849419588507|0.94849419588507|0.94849419588507|0.94849419588507|0.94849419588507|0.94849419588507|0.94849419588507|0.94849419588507|0.94849419588507|0.94849419588507|0.94849419588507|0.94849419588507|0.94849419588507|0.94849419588507|0.94849419588507||0.94849419588507|0.94849419588507|0.94849419588507|0.94849419588507|0.94849419588507|0.94849419588507|0.94849419588507|0.94849419588507|0.94849419588507|0.94849419588507|0.94849419588507|0.94849419588507|0.94849419588507|0.94849419588507|0.94849419588507|0.9186542218201|0.9186542218201|0.9186542218201|0.9186542218201|0.9186542218201|0.9186542218201|0.9186542218201|0.90183803828476|-1.3211342784707|-1.3211342784707|-1.3211342784707|-1.3211342784707|-1.3211342784707|-1.3211342784707|-1.3562602635826|-1.3602892289123
02124|1072223|/equities/bridgewater-bancshares-inc|R2000GROWTH/R2000VALUE|-13.022495030862|-13.022495030862|-13.022495030862|-13.350550227145|-13.451722097374|-13.609968821183|-13.87190990092|-14.256566732478|12.510494574173|12.510494574173|12.510494574173|12.381354553019|12.367527995414|12.355308517158|12.193946303142|12.193946303142|12.193946303142|12.193946303142|12.193946303142||12.193946303142|12.193946303142|12.193946303142|12.193946303142|12.193946303142|12.193946303142|12.193946303142|12.193946303142|12.193946303142||12.193946303142|11.926607384961|11.221785932427|10.946984032399||10.946648681171|10.905102514611|10.905102514611|10.905102514611|10.905102514611|10.905102514611|10.765997170725|10.472130032953|10.217922710242|10.187136357429|10.18605006586|10.18605006586|10.18605006586|10.18605006586|10.18605006586|9.7834621474966|9.7834621474966|9.7834621474966|9.7834621474966|9.7834621474966|9.7834621474966||9.7834621474966|9.7834621474966|9.7834621474966|9.7834621474966|9.7834621474966|9.7834621474966|9.6205132323089|9.1744594924519|9.1691743436261|9.1691743436261|9.1691743436261|9.1691743436261|9.0296874645467|8.8728977975045|8.5837749173017|-9.8212270326108|-9.8212270326108|-9.8212270326108|-9.8212270326108|-9.8212270326108|-9.8212270326108|-9.8212270326108|-10.096946981625|-10.096946981625|-10.096946981625|-10.096946981625|-10.096946981625|-10.096946981625|-10.096946981625|-10.096946981625|-10.096946981625|-10.096946981625|-10.096946981625|-10.096946981625|-10.096946981625|-10.096946981625|-10.096946981625|-10.244941052547|-10.467890514698|-10.467890514698|-10.602655849817|-10.622950988746|-10.762806702224|-10.762806702224|-10.762806702224|-10.762806702224|-10.762806702224|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801||9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.9084274196801|9.8775027357719|9.8775027357719|9.8600031626646|9.557256076123|9.557256076123|9.3038179050835|9.0393929419078|9.0393929419078|9.0393929419078|9.0393929419078|9.0393929419078|9.0393929419078|9.0393929419078|9.0393929419078|9.0393929419078||9.0393929419078|9.0393929419078|9.0393929419078|9.0393929419078|9.0393929419078|9.0393929419078|9.0393929419078|9.0393929419078|9.0393929419078|9.0393929419078||9.0393929419078|9.0393929419078|9.0393929419078|9.0393929419078|9.0393929419078|9.0393929419078|9.0393929419078|9.0393929419078|8.3174288046592|8.3174288046592|8.3174288046592|-9.6972152260558|-9.6972152260558|-9.6972152260558||-9.6972152260558|-9.6972152260558|-9.6972152260558|-9.6972152260558|-9.6972152260558|-9.6972152260558|-9.6972152260558|-9.6972152260558|-9.6972152260558|-9.6972152260558|-9.7610721618618|-9.793004336013|-9.793004336013|-9.793004336013|-9.793004336013|-9.793004336013|-9.793004336013|-10.354449393632|-10.597166143393|-10.61250609887|-10.61250609887|-10.61250609887|-10.61250609887|-10.939450788635|-11.274846777673|-11.274846777673|-11.367312302471|-11.367312302471|-11.367312302471|-11.367312302471|-11.496458281279|-11.539953484801|-11.591614898341|-11.897628025101|-11.915420271606||-11.928050249264|-11.928050249264|-12.230055510386|-12.337283597372|-12.395314889906|-12.730072186786|-12.902857752197|-12.948323849452|-12.948323849452|-12.948323849452|-13.016471045561|-13.408099490886|-13.408099490886|-13.408099490886|-13.408099490886|-13.408099490886|-13.408099490886|-13.408099490886|-13.408099490886|-14.050665889056|-14.921851248511|-15.36816803059|-15.589075523846|-15.672288979022|-15.672288979022|-15.672288979022|-15.727219232123|-15.727219232123|-15.727219232123|-15.727219232123|-15.966354246715
02125|1173831|/equities/1stdibs.com|R2000GROWTH/R2000VALUE|4.2198977659771|4.2198977659771|4.2198977659771|4.2198977659771|4.2198977659771|4.2198977659771|4.2198977659771|4.2198977659771|4.2198977659771|4.2198977659771|4.2198977659771|4.2198977659771|4.2198977659771|4.2198977659771|4.2198977659771|4.2198977659771|4.2198977659771|4.2198977659771|4.2198977659771||4.2198977659771|4.2198977659771|4.2198977659771|4.2198977659771|4.2198977659771|4.2198977659771|4.2198977659771|4.2198977659771|4.2198977659771||4.2198977659771|4.2198977659771|4.2198977659771|4.2198977659771||4.2198977659771|4.2198977659771|4.2198977659771|4.2198977659771|4.2198977659771|4.2198977659771|4.2198977659771|4.2198977659771|4.2198977659771|4.2198977659771|4.2198977659771|4.2198977659771|4.1581137944429|4.1581137944429|4.1581137944429|4.1581137944429|4.1581137944429|4.1581137944429|4.1581137944429|4.1581137944429|4.1581137944429||4.1581137944429|4.1581137944429|4.1581137944429|4.1581137944429|4.1581137944429|4.1581137944429|4.1581137944429|4.1581137944429|3.9380154663952|3.8231837544874|3.8208099243857|3.7358107696879|3.6561954960678|3.6426673888981|3.6426673888981|3.6001858711043|3.5581730736405|-4.1392520107504|-4.1392520107504|-4.1392520107504|-4.1392520107504|-4.1392520107504|-4.1392520107504|-4.1392520107504|-4.1392520107504|-4.1392520107504|-4.1392520107504|-4.1392520107504|-4.1392520107504|-4.1392520107504|-4.1392520107504|-4.1392520107504|-4.1392520107504|-4.1392520107504|-4.1392520107504|-4.1392520107504|-4.1392520107504|-4.2313911161684|-4.2654345258367|-4.2921494360645|-4.3207215595996|-4.3719127894282|-4.4804585510756|-4.5463303452657|-4.5463303452657|-4.5463303452657|-4.5463303452657|-4.5463303452657|-4.5463303452657|-4.5995337307372|4.0389042097785|4.0389042097785|4.0389042097785|4.0389042097785|4.0389042097785|4.0389042097785|3.9933385680313||3.9933385680313|3.862043017612|3.8161842978711|3.8161842978711|3.8161842978711|3.8161842978711|3.7452050752899|3.7152279027591|3.6369696864695|3.5615441279512|3.5371595008031|3.5371595008031|3.5371595008031|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471||-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.1757325078471|-4.2263694764755||-4.2337842909447|-4.2337842909447|-4.2337842909447|-4.2337842909447|-4.2337842909447|-4.2337842909447|-4.2337842909447|-4.2337842909447|-4.2337842909447|-4.2337842909447|-4.2337842909447|-4.2337842909447|3.6429079042765|3.6429079042765||3.6429079042765|3.6429079042765|3.6429079042765|3.6429079042765|3.6429079042765|3.6429079042765|3.6429079042765|3.6429079042765|3.6429079042765|3.6429079042765|3.6429079042765|3.6429079042765|3.6429079042765|3.5948974806835|-4.1663102957053|-4.1663102957053|-4.1663102957053|-4.1867411294153|-4.1867411294153|-4.2319345914182|-4.2604829031954|-4.2899810295116|-4.311090069878|-4.3412330600617|-4.3412330600617|-4.3412330600617|-4.3412330600617|-4.3412330600617|-4.3998572196671|-4.3998572196671|-4.3998572196671|-4.3998572196671|-4.3998572196671|-4.4448509185121|-4.4448509185121||-4.4448509185121|-4.4448509185121|-4.4448509185121|-4.4448509185121|-4.4448509185121|-4.4448509185121|-4.4448509185121|-4.4448509185121|-4.4448509185121|-4.4448509185121|-4.4992789922605|-4.5936432214192|-4.6556088492227|-4.6556088492227|-4.7284542106868|-4.817171390772|-4.8843570637704|-5.0687302139071|-5.0803056322499|-5.1692065489473|-5.3291184120909|-5.5079091051702|-5.6751347063359|-5.6751347063359|-5.7128822654333|-5.7128822654333|-5.8859804570506|-5.9625247005341|-5.9625247005341|-5.9625247005341|-6.1536387076772
02126|1175518|/equities/weber|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02127|1175121|/equities/zevia-pbc|R2000GROWTH/R2000VALUE|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9488502572049|-1.9936097409149|-1.9936097409149|-1.9936097409149|-1.9936097409149|-1.9936097409149|-1.9936097409149|-2.0584553309966|-2.1338392439472||1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923||1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923||1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923||1.7652504867923|1.7652504867923|1.7652504867923|1.7652504867923|1.6950292890936|-2.121203825428|-2.121203825428|-2.121203825428|-2.121203825428|-2.121203825428|-2.121203825428|-2.121203825428|-2.121203825428|-2.121203825428|-2.121203825428|-2.121203825428|-2.121203825428|-2.121203825428|-2.121203825428|-2.121203825428|-2.2535598052364|-2.3069874969065|-2.3069874969065|-2.3155575437698|-2.3155575437698|-2.3155575437698|-2.3155575437698|-2.3155575437698|-2.3155575437698|-2.3869810673056|-2.3869810673056|-2.3869810673056|-2.3869810673056|-2.3869810673056|-2.4830345547263|-2.4994827681189|-2.5010921351783|-2.6206577743283|-2.6661208074759|-2.6661208074759|-2.7495786394754|-2.7548112846428|-2.7548112846428|-2.7548112846428|-2.7548112846428|-2.7942348958181|-2.8828283213795|-2.8828283213795|-2.8828283213795|-2.8828283213795|-2.8828283213795|-2.8828283213795|-2.8828283213795|-2.8828283213795|-2.8828283213795|-2.8828283213795|-2.8828283213795||-2.8828283213795|-2.8828283213795|-2.8828283213795|-2.8828283213795|-2.8828283213795|-2.9170314099194|-3.0227515593503|-3.0996683852909|-3.1207659853173|-3.1207659853173|-3.1207659853173|-3.1840618238136|-3.1840618238136|-3.1840618238136|-3.2106724382712|-3.2106724382712|-3.2106724382712|-3.2106724382712|-3.2106724382712|-3.2106724382712|-3.2623804411704|-3.3398671769892|-3.5015189276574|-3.5977988493043|-3.766998769133|-3.7688875345043|-3.8911750347142|-4.1067721480268|-4.315857886621|3.9174702813057|3.9174702813057|3.9174702813057|3.9174702813057|3.9174702813057|3.9174702813057|3.9174702813057|3.9174702813057|3.9174702813057|3.9174702813057|3.9174702813057|3.9174702813057|3.9174702813057|3.9174702813057||3.9174702813057|3.9174702813057|3.9174702813057|3.9174702813057|3.9174702813057|3.9174702813057|3.9174702813057|3.9174702813057|3.9174702813057|3.8588560079896||3.8218228415933|3.8218228415933|3.8218228415933|3.8218228415933|3.641047830525|3.5535184655069|3.5535184655069|3.5535184655069|3.5535184655069|3.5535184655069|3.5535184655069|3.5535184655069|3.5535184655069|3.5535184655069||3.5535184655069|3.5535184655069|3.5535184655069|3.4331540038717|3.2696153246178|3.2497465059482|3.2497465059482|3.2497465059482|3.2497465059482|3.2497465059482|3.2497465059482|3.2497465059482|3.2497465059482|3.2497465059482|3.2497465059482|3.2497465059482|3.2497465059482|3.2497465059482|3.2497465059482|3.2497465059482|3.2497465059482|3.2497465059482|3.2497465059482|3.2497465059482|3.2497465059482|3.2497465059482|3.2497465059482|3.2497465059482|3.2497465059482|3.2497465059482|3.2497465059482|3.2497465059482|3.2497465059482|3.2497465059482|3.1685193985795||3.1685193985795|3.1685193985795|3.1685193985795|3.1354936990578|3.0801487270813|-3.7516051330798|-3.7516051330798|-3.7516051330798|-3.7516051330798|-3.7516051330798|-3.7516051330798|-3.7516051330798|-3.7516051330798|-3.7516051330798|-3.8198613500853|-3.847813874147|-3.847813874147|-3.9762377006717|-4.0384084762144|-4.2773428295507|-4.4389920736301|-4.467213381766|-4.555237228604|-4.5697278728184|-4.5697278728184|-4.5697278728184|-4.5697278728184|-4.69338085807|-4.7860621098748|-5.0046024459458|3.9877076640556
02128|995092|/equities/keane-group-inc|R2000GROWTH/R2000VALUE|1550.5984586581|-1566.1897691022|-1566.1897691022|-1574.2030827481||-1582.183384043|-1599.7215416234|-1606.1028468124|-1607.502023802|1584.614045657|1584.614045657|1584.614045657|1575.4732156669|1575.4732156669|-1566.9315293144|-1566.9315293144|-1566.9315293144|1548.0560861351|1524.1292178486|1524.1292178486|1452.7713558777|1416.8114891697|1397.8827744247|-1406.1397843595|-1406.1397843595|-1437.4131420183|-1456.1123263094|-1485.7870520192|-1501.8700805855||-1505.5278049258|1485.826893724|-1491.6145218448|-1491.6145218448||1470.1399601248|1454.838343241|1454.838343241|-1468.4806711384|1445.8921564601|1445.8921564601|-1403.540982297|1404.7800798914||1398.923328243|1367.6782097666|1360.0758049055|1348.2852503508|1346.332481441|1346.332481441|1346.332481441|1346.332481441|1320.1415863667|-1343.3576130153|-1343.3576130153|-1343.3576130153|1305.2548630409|1305.2548630409|1305.2548630409||1305.2548630409|1305.2548630409|1279.1632131661|-1291.2585847829|-1291.2585847829|-1291.2585847829|-1291.2585847829|-1292.8617657527|-1294.5000731829|-1294.5000731829|-1294.5000731829||-1343.3345931463|-1343.3345931463|-1353.3706579664|-1361.9423361034|-1361.9423361034|-1388.0974237676|-1388.0974237676|-1407.7371006272|-1437.2935151284|-1448.2179657678|-1448.2179657678|-1448.2179657678|-1448.2179657678|-1578.125457841|-1602.2805786992|-1624.2294380295|-1649.5016081187|-1683.883988947|-1703.3286867425|-1703.3286867425|-1740.1340741367|-1804.425691098|-1855.1096139153|-1887.4239986429|-1912.54668469|-1920.597499048|-2006.1360829266|-2084.9834379523|-2174.3037684062|-2293.0997546093|-2391.5108493054|-2482.2264780694|-2597.2428668002|-2694.1875359195|-2774.9572610477|-2961.3903106693|-3161.8136834043|-3367.7318650239|-3589.2520939501|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3625.9745789996|-3782.0793909762|-3782.0793909762|-3782.0793909762|-3782.0793909762|-3782.0793909762|-3841.3591584388|-3841.3591584388|-3841.3591584388|-3841.3591584388|-3841.3591584388|-3841.3591584388|-3841.3591584388|-3841.3591584388|-3841.3591584388|-3841.3591584388|-3841.3591584388|-3998.736565401|-3998.736565401|-3998.736565401|-3998.736565401|-3998.736565401|-3998.736565401|-3998.736565401|-3998.736565401|-3998.736565401|-3998.736565401|-3998.736565401|-3998.736565401|-3998.736565401|-3998.736565401|-3998.736565401|-4249.7711431041|-4249.7711431041|-4249.7711431041|-4249.7711431041|-4249.7711431041|-4249.7711431041|-4249.7711431041|-4249.7711431041|-4249.7711431041|-4249.7711431041|-4249.7711431041|-4249.7711431041|-4249.7711431041|-4249.7711431041|-4249.7711431041|-4249.7711431041|-4249.7711431041|-4249.7711431041|-4249.7711431041|-4249.7711431041|-4428.5783047691|-4428.5783047691|-4428.5783047691|-4428.5783047691|-4428.5783047691|-4428.5783047691|-4428.5783047691|-4428.5783047691|-4428.5783047691|-4428.5783047691|-4428.5783047691|-4428.5783047691|-4428.5783047691|-4428.5783047691|-4428.5783047691|-4428.5783047691||-4428.5783047691|-4428.5783047691|-4428.5783047691|-4428.5783047691|-4428.5783047691|-4428.5783047691|-4428.5783047691|-4428.5783047691|-4428.5783047691|-4428.5783047691|-4428.5783047691|-4428.5783047691|-4428.5783047691|-4582.4318658526|454.92765730251|454.92765730251|454.92765730251|454.92765730251|454.92765730251|454.92765730251|454.92765730251|454.92765730251|454.92765730251|454.92765730251|454.92765730251|454.92765730251|454.92765730251|454.92765730251|454.92765730251|454.92765730251|454.92765730251
02129|1081650|/equities/command-center|R2000GROWTH|-14.885727886966|-14.992742066705|-15.190009220819|-15.190009220819|-15.190009220819|-15.190009220819|-15.567951524814|-15.567951524814|-15.567951524814|-15.567951524814|-15.567951524814|-15.567951524814|-15.567951524814|-15.567951524814|-15.567951524814|-15.567951524814|-15.739940153846|-15.803121923615|-16.050691259359||-16.063545850091|-16.425606572156|-16.541713368589|14.142949624003|14.142949624003|14.142949624003|14.142949624003|14.142949624003|14.142949624003||14.142949624003|14.142949624003|14.142949624003|14.142949624003||14.142949624003|14.142949624003|14.142949624003|14.142949624003|14.142949624003|14.142949624003|14.142949624003|14.142949624003|14.142949624003|14.142949624003|14.142949624003|14.142949624003|13.85643788967|13.084620228448|-15.422536117624|-15.422536117624|-15.422536117624|-15.422536117624|-15.422536117624|-15.422536117624|-15.422536117624||-15.422536117624|-15.422536117624|-15.422536117624|-15.422536117624|-15.422536117624|-15.422536117624|-15.422536117624|-15.422536117624|-15.58423988774|-16.365425374497|-16.365425374497|-16.365425374497|-16.365425374497|-16.365425374497|-16.365425374497|-16.365425374497|-16.365425374497|-16.365425374497|-16.415473172387|-16.550247560299|-16.74776604464|-16.74776604464|-16.74776604464|-16.74776604464|-16.74776604464|-16.74776604464|-16.74776604464|-16.74776604464|-16.74776604464|-16.791040752081|-16.791040752081|-16.791040752081|-16.791040752081|-16.791040752081|-16.791040752081|-16.791040752081|-16.904490203491|-17.148144530843|-17.344379206732|-17.344379206732|-17.739865855194|-17.95374020362|-18.031158415183|-18.031158415183|-18.113508877605|-18.720615211957|-19.149717984192|-19.319242143622|-19.993601851983|-20.113446400479|-20.13827310438|-20.368637359087|-20.718485712944|-20.921650859977|-21.437283989413|-21.437283989413|-22.108671184627||-22.217412308684|-22.42721107523|-22.42721107523|-22.42721107523|-22.42721107523|-22.42721107523|-22.42721107523|-22.521344587983|-22.563716806506|-22.813388908913|-22.813388908913|-22.813388908913|-22.813388908913|-23.672024065833|-23.672024065833|-25.158915738905|-26.385027314248|-26.385027314248|-26.385027314248|-26.385027314248|-26.784253651369|24.283987533089|24.283987533089|24.283987533089|24.283987533089|24.283987533089|24.283987533089|24.283987533089|24.283987533089|24.283987533089|24.283987533089|24.283987533089|24.283987533089|24.283987533089|24.283987533089|24.283987533089|24.283987533089|24.283987533089|24.283987533089|24.283987533089|24.283987533089|24.283987533089|24.283987533089||24.283987533089|24.283987533089|24.283987533089|24.283987533089|24.283987533089|24.283987533089|24.283987533089|24.283987533089|24.283987533089|24.283987533089||24.283987533089|24.283987533089|24.283987533089|24.283987533089|24.283987533089|24.283987533089|23.369963552154|22.4954945264|21.884206254808|21.884206254808|21.884206254808|21.884206254808|21.884206254808|21.884206254808||21.884206254808|21.884206254808|21.884206254808|21.884206254808|21.324673184121|21.230400672622|21.230400672622|20.321088171742|19.776188374384|19.137319565729|-22.634172871633|-22.634172871633|-22.634172871633|-22.634172871633|-22.634172871633|-22.634172871633|-22.634172871633|-22.634172871633|-22.634172871633|-22.634172871633|-22.634172871633|-22.634172871633|-22.634172871633|-22.736858318165|-23.1294039314|-23.1294039314|-23.1294039314|-23.1294039314|-23.1294039314|-23.1294039314|-23.1294039314|-23.1294039314|-23.1294039314|-23.1294039314|-23.1294039314||-23.354605320411|-23.354605320411|-23.354605320411|-23.354605320411|-23.354605320411|-23.354605320411|-23.354605320411|-23.74787206486|-24.113242253498|-24.312974197815|-25.150270602383|-25.436715129237|-25.436715129237|-25.436715129237|-25.436715129237|-25.436715129237|-25.436715129237|21.739834320246|21.739834320246|21.739834320246|21.739834320246|21.099632911879|20.288170369685|20.104910780126|20.009685843643|20.009685843643|20.009685843643|19.923539313405|19.757942955966|19.757942955966|19.757942955966
02130|20768|/equities/nautilus-group-inc|R2000GROWTH/R2000VALUE|-0.69442386904745|-0.70300650979009|-0.70300650979009|-0.70300650979009|-0.70300650979009|-0.70300650979009|-0.70300650979009|-0.70300650979009|-0.70300650979009|-0.70300650979009|-0.70300650979009|-0.70300650979009|-0.70300650979009|-0.70300650979009|-0.70300650979009|-0.71622948276695|-0.72756103098058|-0.74017368720266|-0.76886851110163||-0.77957611854543|-0.79107903634696|-0.81441006169483|-0.86382228915079|0.57735907557372|0.57735907557372|0.57735907557372|0.57735907557372|0.57735907557372||0.54863232178559|0.50236922616286|0.45528193705447|-0.66789643984907||-0.66789643984907|-0.66789643984907|-0.66789643984907|-0.66789643984907|-0.66789643984907|-0.66789643984907|-0.66789643984907|-0.66789643984907|-0.66789643984907|-0.66789643984907|-0.66789643984907|-0.66789643984907|-0.66789643984907|-0.66789643984907|-0.69957985725528|-0.7260551799947|-0.75165575628082|-0.76742862534302|-0.78868181254883|-0.81032980974537|-0.83043311035215||-0.84381455288528|-0.87264996884266|-0.8836837357724|-0.89248166163291|-0.89248166163291|-0.89248166163291|-0.89248166163291|-0.89248166163291|0.70211616344931|0.70211616344931|0.70211616344931|0.70211616344931|0.70211616344931|0.68506817230122|0.64323441786697||0.64323441786697|-0.80326442045162|-0.80326442045162|-0.80326442045162|-0.80326442045162|-0.81045259995483|-0.81045259995483|-0.81045259995483|-0.84281403999884|-0.85338222959923|-0.86108167124164|-0.86108167124164|-0.86108167124164|-0.86108167124164|-0.86108167124164|-0.86108167124164|-0.86108167124164|-0.86108167124164|-0.86108167124164|-0.86108167124164|-0.86108167124164|-0.86108167124164|-0.86108167124164|-0.86108167124164|-0.86108167124164|-0.88806381468876|-0.88806381468876|-0.91014310325631|-0.94393121760695|-0.95195695605111|-0.9778854796868|-1.003611682813|-1.003611682813|-1.0093463316677|-1.0587181399397|-1.1084645898399|-1.13933687138|-1.13933687138|-1.13933687138|-1.13933687138|-1.1444520710513||-1.1451539132931|-1.1451539132931|-1.1451539132931|-1.1451539132931|-1.1451539132931|-1.1451539132931|-1.1451539132931|-1.1451539132931|-1.1496154835863|-1.1567949907695|-1.1622722233572|-1.1819691354741|-1.1866323875839|-1.209669634081|-1.209669634081|-1.2159962018509|-1.2159962018509|-1.2159962018509|-1.2164680471475|-1.2164680471475|-1.2164680471475|-1.2164680471475|-1.2164680471475|-1.2164680471475|-1.2164680471475|-1.2164680471475|-1.2413803496547|-1.2413803496547|-1.244234952979|-1.244234952979|-1.2549175522683|-1.2549175522683|-1.2549175522683|-1.270145070891|-1.270145070891|-1.2887723250968|-1.320858125751|-1.3365090344402|-1.3466767176492|-1.3634738847556|-1.3634738847556|-1.3634738847556|-1.3634738847556||-1.3634738847556|-1.3634738847556|-1.3634738847556|-1.370526557161|-1.3711406444991|-1.4023785497838|1.1142960649235|1.1142960649235|1.1142960649235|1.1142960649235||1.1142960649235|1.1142960649235|1.1142960649235|1.1142960649235|1.1142960649235|1.1142960649235|1.1142960649235|1.1142960649235|1.1142960649235|1.1142960649235|1.1142960649235|1.1142960649235|1.1142960649235|1.1142960649235||1.1142960649235|-1.330400674295|-1.330400674295|-1.330400674295|-1.330400674295|-1.330400674295|-1.330400674295|-1.330400674295|-1.330400674295|-1.330400674295|-1.3463463562227|-1.3463463562227|-1.3463463562227|-1.3463463562227|-1.396662647801|-1.4351806985862|-1.4624230516759|-1.4662136905924|-1.4662136905924|-1.4662136905924|-1.4690292131184|-1.4690292131184|-1.475529837667|-1.475529837667|-1.4786442386431|-1.4896046770196|-1.520192947686|-1.520192947686|-1.520192947686|-1.520192947686|-1.5341032442123|-1.5556202321632|-1.5556202321632|-1.5556202321632|-1.5556202321632||-1.5556202321632|-1.5556202321632|-1.5556202321632|-1.5556202321632|-1.5556202321632|-1.5556202321632|-1.5556202321632|-1.5556202321632|-1.5556202321632|-1.5556202321632|-1.5879114302643|-1.6187904380701|-1.6614337721293|-1.6665930724613|-1.7273256951429|-1.7455279679771|-1.7455279679771|-1.7714532913627|-1.8127258951865|-1.9105287718996|-1.9236775372039|-1.9236775372039|-1.9743528072051|-1.9775168789873|-1.9775168789873|-1.9775168789873|-1.9775168789873|-1.983057712344|-2.0432418770566|-2.0811353664679|-2.1121726081418
02131|1172939|/equities/werewolf-therapeutics|R2000GROWTH/R2000VALUE|4.9439675309031|4.9439675309031|4.8215414658485|4.8200461483993|4.3340846274736|3.6549606559941|3.6535656455414|3.6535656455414|3.6535656455414|3.6535656455414|3.6535656455414|3.6535656455414|3.6535656455414|3.6535656455414|3.6535656455414|3.6535656455414|3.6535656455414|3.6535656455414|3.6535656455414||3.6535656455414|3.629636969861|3.629636969861|3.629636969861|3.629636969861|3.5232061843035|3.5232061843035|3.350784643928|3.349483688236||3.349483688236|3.349483688236|3.0124818964807|2.5855354251694||2.4311505889706|2.4128525417109|2.4128525417109|2.4128525417109|2.4028917198997|2.3204351139975|2.281666152235|2.281666152235|2.281666152235|2.281666152235|2.281666152235|2.2240735740089|2.1261929638544|2.0329920326515|1.9661023390342|1.8860393999765|1.8860393999765|1.8860393999765|1.8029297024956|1.8029297024956|1.8029297024956||1.8029297024956|1.8029297024956|1.8029297024956|1.8029297024956|1.8029297024956|1.8029297024956|1.8029297024956|1.8029297024956|1.8029297024956|1.8029297024956|1.8029297024956|1.8029297024956|1.8029297024956|1.7128732020913|1.7128732020913|1.7128732020913|1.7128732020913|1.6710367528662|1.60281863125|1.4886874745491|1.3124305021104|-2.3407161090841|-2.4777956510109|-2.4928784314366|-2.4928784314366|-2.4928784314366|-2.4928784314366|-2.4928784314366|-2.4928784314366|-2.4928784314366|-2.4928784314366|-2.4928784314366|-2.4928784314366|-2.4928784314366|-2.4928784314366|-2.4928784314366|-2.4928784314366|-2.4928784314366|-2.4928784314366|-2.4928784314366|-2.4928784314366|-2.4928784314366|-2.6959760391681|-2.7759579964588|-2.7759579964588|2.3380345554889|2.3380345554889|2.3380345554889|2.3380345554889|2.3380345554889|2.3380345554889|2.3380345554889|2.3380345554889|2.3380345554889|2.3380345554889|2.3380345554889|2.3380345554889||2.3380345554889|2.3380345554889|2.3380345554889|2.3380345554889|2.3380345554889|2.3380345554889|2.2666383420694|-3.0712702713566|-3.0712702713566|-3.0712702713566|-3.1579262266135|-3.1579262266135|-3.1835336682208|-3.1835336682208|-3.2786333907406|-3.2786333907406|-3.2786333907406|-3.2786333907406|-3.2786333907406|-3.2996372104531|-3.4795969328224|-3.5173299004567|-3.6247609643949|-3.7220454777626|-3.766600552019|-3.8251340287885|-4.0262599805948|3.0887098486863|3.0887098486863|3.0887098486863|-3.6931539465912|-3.6931539465912|-3.6931539465912|-3.6931539465912|-3.6931539465912|-3.6931539465912|-3.6931539465912|-3.6931539465912|-3.6931539465912|-3.6931539465912|-3.6931539465912|-3.6931539465912|-3.6931539465912||-3.6931539465912|-3.6931539465912|-3.6931539465912|-3.6931539465912|-3.6931539465912|-3.6931539465912|-3.6931539465912|-3.7540100868022|-3.8045333022846|2.8407670888971||2.8407670888971|2.8407670888971|2.8407670888971|2.8407670888971|2.8407670888971|2.8407670888971|2.8407670888971|2.8407670888971|2.8407670888971|2.8407670888971|2.8407670888971|2.5996246110147|2.4580274434825|2.3382192951595||-3.2545204443443|-3.2545204443443|2.5114371450468|2.5114371450468|2.5114371450468|2.5114371450468|2.5114371450468|2.5114371450468|2.5114371450468|2.5114371450468|2.5114371450468|2.5114371450468|2.5114371450468|2.5114371450468|2.5114371450468|2.3015967377605|-2.7818538249877|-2.7818538249877|-2.7818538249877|-2.7818538249877|-2.7818538249877|-2.7818538249877|-2.7818538249877|-2.7818538249877|-2.8452877138882|-2.8935196901725|-2.9694663446662|-2.9892895622541|-2.9892895622541|-2.9892895622541|-2.9892895622541|-2.9892895622541|-2.9892895622541|-2.9892895622541|-2.9892895622541||-2.9892895622541|-2.9892895622541|-2.9892895622541|-2.9892895622541|-2.9892895622541|-2.9892895622541|-2.9892895622541|-2.9892895622541|-2.9892895622541|-2.9892895622541|-2.9892895622541|-3.090877445041|-3.1625577187822|-3.1625577187822|-3.1625577187822|-3.1625577187822|-3.1625577187822|-3.1700403352193|-3.1700403352193|-3.3450447607495|-3.5656053411141|-3.5970437231347|-3.5970437231347|-3.6000486019237|-3.6494984232699|-3.8366648845446|-3.9699654582088|-3.9699654582088|-3.9699654582088|-3.9699654582088|2.8926184914682
02132|1169485|/equities/terns-pharmaceuticals|R2000GROWTH/R2000VALUE|5.2989718695773|-6.3121527915227|-6.3121527915227|-6.3121527915227|-6.3121527915227|-6.4086566845569|-6.4086566845569|-6.4086566845569|-6.4086566845569|-6.4086566845569|-6.4086566845569|-6.4086566845569|-6.4086566845569|-6.4086566845569|-6.4086566845569|-6.438507627557|-6.8750085291049|5.435177703221|5.435177703221||5.435177703221|5.435177703221|5.435177703221|5.435177703221|5.435177703221|5.435177703221|5.435177703221|5.435177703221|5.435177703221||5.435177703221|5.435177703221|5.3019354847716|5.3019354847716||5.07633531497|5.07633531497|5.07633531497|5.07633531497|5.07633531497|5.07633531497|5.07633531497|5.0759547845857|5.0759547845857|5.0759547845857|5.0759547845857|5.0759547845857|5.0721719680381|4.8518579732657|4.8198419159518|3.5373968091129|-4.6327139849703|-4.6327139849703|-4.6327139849703|-4.6327139849703|-4.6327139849703||-4.6327139849703|-4.6327139849703|-4.6327139849703|-4.6327139849703|-4.6327139849703|-4.6327139849703|-4.6327139849703|-4.6327139849703|-4.7902377838603|-5.5197087652939|4.5633676214196|4.5633676214196|4.5633676214196|4.5633676214196|4.5633676214196|4.5633676214196|4.5633676214196|4.5633676214196|4.5633676214196|4.5633676214196|4.5633676214196|4.5633676214196|4.5633676214196|4.5633676214196|4.5633676214196|4.5633676214196|-5.7156212038811|-5.7156212038811|-5.7156212038811|-5.7156212038811|-5.7156212038811|-5.7156212038811|-5.7156212038811|-5.7156212038811|-5.7156212038811|-5.7156212038811|-5.7156212038811|-5.7156212038811|-5.7156212038811|-5.7156212038811|-5.9087460512382|-5.9282049890484|-5.9282049890484|-6.009225440214|-6.009225440214|-6.009225440214|-6.009225440214|-6.009225440214|-6.009225440214|-6.0796948805892|-6.1257723057097|-6.1261510560569|-6.1261510560569|-6.1261510560569|-6.1261510560569|-6.1446121478143|-6.3201246553067||-6.3729162540042|-6.4840737543728|-6.6356373321377|-6.7804305301069|-6.9021672066787|-6.9021672066787|-6.9190747800512|-7.0668513616715|-7.0668513616715|-7.194834956504|-7.2631498541844|-7.4340553776437|-7.7695058469434|-8.0175064807092|-8.1796591128389|-8.1796591128389|-8.1796591128389|-8.2185309965479|-8.2185309965479|-8.2185309965479|-8.4260067762122|-8.7067985845183|-8.7067985845183|-8.725903372457|-8.725903372457|-8.725903372457|-8.8506216940203|-8.8506216940203|-9.161801861052|-9.5933906483697|-9.973073130189|-9.9994483854283|-9.9994483854283|-10.081609344693|-10.37822120304|-10.37822120304|-10.523579095415|-10.774809650373|-10.842566812249|-11.107018192843|-11.185020535341|-11.285023045927|-11.608964205219||-11.810211499679|-11.810211499679|-11.810211499679|-11.810211499679|-12.02634597724|-12.907296692904|-12.907296692904|-12.907296692904|-12.907296692904|-12.907296692904||-12.907296692904|-12.907296692904|-12.907296692904|-12.907296692904|-12.907296692904|-12.907296692904|-12.907296692904|-12.907296692904|-12.907296692904|-12.907296692904|-12.907296692904|-12.907296692904|-12.907296692904|-12.907296692904||-12.907296692904|-12.907296692904|-12.907296692904|-12.907296692904|-12.907296692904|-12.907296692904|-13.01789966284|-13.01789966284|-13.41299788544|10.902667422114|10.902667422114|10.902667422114|10.902667422114|10.902667422114|10.902667422114|10.902667422114|10.902667422114|10.902667422114|10.902667422114|10.902667422114|10.902667422114|10.902667422114|10.902667422114|10.902667422114|10.902667422114|10.902667422114|10.902667422114|10.185430998072|9.9599233142365|9.9011220489168|9.9011220489168|9.9011220489168|9.7406909768475|9.5715344553405|9.3905573942365||9.3905573942365|9.3905573942365|9.3905573942365|9.3905573942365|9.3322866336175|9.1964291881266|8.8754769244396|8.4371831436464|8.4371831436464|8.4371831436464|8.4371831436464|8.4371831436464|8.4371831436464|8.4371831436464|8.4371831436464|8.4371831436464|8.4371831436464|8.4371831436464|8.4371831436464|8.4371831436464|8.4371831436464|8.4371831436464|8.434648092092|8.4072763651205|8.4072763651205|8.4072763651205|8.4072763651205|8.4072763651205|8.4072763651205|8.4072763651205|8.4072763651205
02133|21006|/equities/stoneridge-inc|R2000GROWTH/R2000VALUE|17.135145786192|17.078393366507|17.078393366507|17.078393366507|17.078393366507|17.078393366507|17.078393366507|17.078393366507|17.078393366507|17.078393366507|17.078393366507|16.954881776893|-18.270118518622|-18.270118518622|-18.270118518622|-18.270118518622|-18.382909240492|-18.631287087078|-18.940074389302||-18.940074389302|-18.940074389302|-18.940074389302|-18.940074389302|-19.343137998407|-19.734875752998|18.039127812409|18.039127812409|18.039127812409||18.039127812409|17.935528078226|17.935528078226|17.840836536918||17.840836536918|17.57648501135|17.422205127357|16.777451370688|16.501338939733|16.501338939733|16.501338939733|-17.614503179292|-17.614503179292|-17.614503179292|-17.614503179292|-17.614503179292|-17.614503179292|-17.614503179292|-17.614503179292|-17.614503179292|-17.614503179292|-17.614503179292|-17.614503179292|-17.649121881305|-17.649121881305||-17.649121881305|-17.649121881305|-17.649121881305|-17.649121881305|-17.649121881305|-17.649121881305|-17.649121881305|-17.649121881305|-17.649121881305|-17.70779987821|-17.70779987821|-17.70779987821|-17.70779987821|-17.70779987821|-17.70779987821|-17.70779987821|-17.989137598943|-17.989137598943|-17.989137598943|-17.989137598943|-17.989137598943|-18.278208570426|-18.401342423697|-18.459269452911|-18.716132509291|-19.245702915258|-19.674670198302|-19.699747601091|-19.699747601091|-19.931755607156|-19.931755607156|-19.931755607156|-19.931755607156|-19.931755607156|-19.931755607156|-20.240703280337|-20.240703280337|-20.240703280337|-20.240703280337|-20.240703280337|-20.240703280337|-20.240703280337|-20.240703280337|-20.240703280337|-20.240703280337|-20.240703280337|-20.240703280337|-20.240703280337|-20.403281299678|-20.558090519472|-20.603988885399|-20.932456522218|-20.932456522218|-21.153283575102|-21.272137936535|-21.851542482313|-21.87137386517||-21.87137386517|-21.87137386517|-21.87137386517|-21.893748200782|-22.09481255023|-22.09481255023|-22.655903460895|-22.883152346448|-22.883152346448|-23.119613917488|-23.184571036385|-23.411189671674|-23.963543172587|22.187001463479|22.187001463479|22.187001463479|22.187001463479|22.187001463479|22.187001463479|22.187001463479|21.863613178009|21.424568972846|19.074685079399|19.074685079399|18.769648638636|18.662665039599|18.573046357463|18.573046357463|18.573046357463|18.573046357463|18.573046357463|18.342737075552|18.342737075552|18.342737075552|18.342737075552|18.342737075552|18.342737075552|18.342737075552|17.622485342803|17.169982688496|17.053010177253|17.053010177253|17.053010177253||17.053010177253|17.023345099155|16.58968321596|16.58968321596|16.58968321596|16.58968321596|16.58968321596|16.58968321596|16.58968321596|16.58968321596||16.58968321596|16.58968321596|16.58968321596|16.58968321596|16.455202598422|16.415711639471|16.415711639471|16.415711639471|15.559678128635|15.300476766599|15.118584342546|-16.774605918262|-16.774605918262|-16.774605918262||-16.774605918262|-16.774605918262|-16.774605918262|-16.774605918262|-16.774605918262|-16.774605918262|-16.774605918262|-16.774605918262|-16.774605918262|-17.356506268551|-17.673895536054|-18.41432855989|-18.667999025057|-18.667999025057|-18.764442386307|-19.023825634495|-19.412517556495|-19.412517556495|-19.412517556495|-19.412517556495|-19.412517556495|-19.412517556495|-19.446130444548|-19.498438844772|-19.498438844772|-19.498438844772|-19.498438844772|-19.498438844772|-19.498438844772|-19.498438844772|-19.498438844772|-19.498438844772|-19.498438844772|-19.498438844772|-19.498438844772||-19.498438844772|-19.573265086381|-19.865494382426|-19.865494382426|-19.865494382426|-19.865494382426|-19.865494382426|-19.865494382426|-19.865494382426|-19.865494382426|-19.865494382426|-19.940526731127|-19.940526731127|-19.940526731127|-19.940526731127|-19.940526731127|-19.940526731127|-20.606699775905|-20.606699775905|-21.494666019248|-22.239461385726|-22.381735973358|-22.709151564703|-23.14794499197|-23.50938359144|-25.155426140656|22.450522096003|22.450522096003|22.450522096003|22.450522096003|22.450522096003
02134|1123001|/equities/kaleido-biosciences|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02135|1166238|/equities/laird-superfood-inc|R2000GROWTH/R2000VALUE|-0.9580588105386|-0.98294866781162|-0.99412677796601|0.81010733541448|0.81010733541448|0.81010733541448|0.81010733541448|0.81010733541448|0.81010733541448|0.81010733541448|0.81010733541448|0.81010733541448|0.81010733541448|0.81010733541448|0.81010733541448|0.81010733541448|0.81010733541448|0.81010733541448|0.81010733541448||0.81010733541448|0.81010733541448|0.81010733541448|0.81010733541448|0.81010733541448|0.81010733541448|0.81010733541448|0.81010733541448|0.81010733541448||0.81010733541448|0.81010733541448|0.81010733541448|0.81010733541448||0.81010733541448|0.81010733541448|0.81010733541448|0.81010733541448|0.81010733541448|0.81010733541448|0.81010733541448|0.81010733541448|0.81010733541448|0.81010733541448|0.81010733541448|0.81010733541448|0.81010733541448|0.80956371952647|0.75017079633203|0.741123082701|0.72842006160555|-1.0315394873412|-1.0315394873412|-1.0315394873412|-1.0315394873412||-1.0315394873412|-1.0315394873412|-1.0315394873412|-1.0315394873412|-1.0315394873412|-1.0315394873412|-1.0315394873412|-1.0315394873412|-1.0315394873412|-1.0315394873412|-1.0315394873412|-1.0315394873412|-1.0315394873412|-1.0315394873412|-1.0315394873412|-1.0315394873412|-1.0476272332438|-1.0893085287421|-1.127969985764|-1.127969985764|-1.127969985764|-1.127969985764|-1.127969985764|-1.127969985764|-1.13322298053|-1.13322298053|-1.13322298053|-1.13322298053|-1.1386039820362|-1.1386039820362|-1.1478636075217|-1.1478636075217|-1.1478636075217|-1.1478636075217|-1.1478636075217|-1.1478636075217|-1.1478636075217|-1.2238262250643|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152||0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.96252103493152|0.86044552641377|0.8569075949417|0.8569075949417|0.8569075949417|0.8569075949417|0.8569075949417|0.8569075949417|0.8569075949417|0.8569075949417|0.8569075949417|0.8443918302574|0.78383537960475|-0.9711204514963|-0.9711204514963|-0.9711204514963||-0.9711204514963|-0.9711204514963|-0.9711204514963|-0.9711204514963|-0.9711204514963|-0.9711204514963|-0.9711204514963|-0.9711204514963|-0.9711204514963|-0.9711204514963||-0.9711204514963|-0.9711204514963|-0.9711204514963|-0.9711204514963|-0.9711204514963|-0.9711204514963|-0.9711204514963|-0.9711204514963|-0.9711204514963|-0.9711204514963|-0.9711204514963|-0.97383383756022|-0.99242723403865|-0.99242723403865||-0.99242723403865|-0.99242723403865|-0.99242723403865|-0.99242723403865|-0.99242723403865|-0.99242723403865|-0.99242723403865|-0.99242723403865|-0.99242723403865|-1.035622509346|-1.035622509346|-1.035622509346|-1.035622509346|-1.035622509346|-1.035622509346|-1.035622509346|-1.035622509346|-1.035622509346|-1.035622509346|-1.035622509346|-1.035622509346|-1.035622509346|-1.035622509346|-1.035622509346|-1.035622509346|-1.035622509346|-1.035622509346|-1.035622509346|-1.035622509346|-1.035622509346|-1.035622509346|-1.035622509346|-1.035622509346|-1.035622509346|-1.035622509346||-1.035622509346|-1.035622509346|-1.035622509346|-1.035622509346|-1.035622509346|-1.035622509346|-1.035622509346|-1.0677527973228|-1.0809586256934|-1.0925369064225|-1.121952998441|-1.1334261819979|-1.1334261819979|-1.1334261819979|-1.1715457456267|-1.2780008434098|-1.2791675990203|-1.3485195444004|-1.3526421768262|-1.3526421768262|-1.3526421768262|-1.3526421768262|-1.3526421768262|-1.3848053458397|1.0141916617531|1.0141916617531|1.0141916617531|1.0141916617531|1.0141916617531|1.0141916617531|1.0141916617531
02136|1171974|/equities/kaltura|R2000GROWTH/R2000VALUE|-1.8314388434709|-1.8314388434709|-1.8354876218704|-1.8372084894079|-1.8563427702473|-1.8976031228223|-1.9248367596907|-1.9477956987234|-1.9477956987234|-1.9477956987234|-1.9477956987234|-1.9477956987234|-1.9477956987234|-1.9477956987234|-1.9477956987234|-1.9477956987234|-1.9477956987234|-1.9477956987234|-1.9573573978418||-1.9573573978418|-1.9573573978418|-1.9573573978418|-1.9573573978418|-1.9573573978418|-1.9573573978418|-1.9795638026654|1.769207446051|1.769207446051||1.769207446051|1.769207446051|1.769207446051|1.769207446051||1.7013415873849|1.6621736351305|1.6621736351305|1.6621736351305|-1.8569995449578|-1.8569995449578|-1.8569995449578|-1.8569995449578|-1.8569995449578|-1.8569995449578|-1.8569995449578|-1.8569995449578|-1.8569995449578|-1.8569995449578|-1.8569995449578|-1.8569995449578|-1.8569995449578|-1.8569995449578|-1.8569995449578|-1.8569995449578|-1.8569995449578||-1.8569995449578|-1.8569995449578|-1.8569995449578|-1.8569995449578|-1.8569995449578|-1.8569995449578|-1.8569995449578|-1.8569995449578|-1.8569995449578|-1.8569995449578|-1.8569995449578|-1.8569995449578|-1.8569995449578|-1.8569995449578|-1.8569995449578|-1.8569995449578|-1.8569995449578|-1.8569995449578|-1.8569995449578|-1.8655859016826|-1.8655859016826|-1.8695196817748|-1.8695196817748|-1.8866885448421|-1.9040983942841|-1.9086676674722|-1.9086676674722|-1.9086676674722|-1.9086676674722|-1.9546308139561|-2.0128286259702|-2.018401115223|-2.018401115223|-2.018401115223|-2.018401115223|-2.018401115223|-2.018401115223|-2.018401115223|-2.0455024210247|-2.0455024210247|-2.0455024210247|-2.0455024210247|-2.0455024210247|-2.0455024210247|-2.0715546493186|-2.0715546493186|-2.0715546493186|-2.0715546493186|-2.0715546493186|-2.0715546493186|-2.0715546493186|-2.0715546493186|-2.0715546493186|-2.0715546493186|-2.0715546493186|-2.0824588583562|-2.0824588583562||-2.0824588583562|-2.0824588583562|-2.0824588583562|-2.0824588583562|-2.0824588583562|-2.0824588583562|-2.097176517232|-2.1146406411945|-2.1204340192807|-2.1365212050175|-2.1365212050175|-2.1365212050175|-2.186690161305|1.9287114342093|1.9287114342093|1.9287114342093|1.9287114342093|1.9287114342093|1.9287114342093|1.9287114342093|1.9287114342093|1.9287114342093|1.9287114342093|1.9287114342093|1.9287114342093|1.9287114342093|1.9287114342093|1.9287114342093|1.9287114342093|1.9287114342093|1.9287114342093|1.9287114342093|1.9287114342093|1.9287114342093|1.9287114342093|1.9287114342093|1.9287114342093|1.9287114342093|1.9287114342093|1.9287114342093|1.8919015946255|1.852112763708|1.8512364555124||1.8374850141477|1.8024834910445|1.7972170087901|1.7972170087901|1.7972170087901|1.7972170087901|1.7972170087901|1.7972170087901|1.7099306965517|1.7099306965517||1.7099306965517|1.6882562929443|1.6702846944389|1.6311124964875|1.6311124964875|1.6311124964875|1.6311124964875|1.6311124964875|1.6311124964875|1.6311124964875|1.6311124964875|1.6311124964875|1.6311124964875|1.6311124964875||1.6311124964875|1.6311124964875|1.6311124964875|1.6311124964875|1.6311124964875|1.6311124964875|1.6311124964875|1.6311124964875|1.6311124964875|-1.9261464607993|-1.9261464607993|-1.9261464607993|-1.9261464607993|-1.9261464607993|-1.9261464607993|-1.9261464607993|-1.9261464607993|-1.9261464607993|-1.9261464607993|-1.9261464607993|-1.9261464607993|-1.9261464607993|-1.9261464607993|-1.9261464607993|-1.982940509615|-2.0149338606305|-2.0280042625475|-2.051138060734|-2.0974544684648|-2.0974544684648|-2.1207064952109|-2.1207064952109|-2.1207064952109|-2.1207064952109|-2.1207064952109||-2.1207064952109|-2.1207064952109|-2.1207064952109|-2.1207064952109|-2.1207064952109|-2.1207064952109|-2.1207064952109|-2.1207064952109|-2.1207064952109|-2.1207064952109|-2.1207064952109|-2.1207064952109|-2.1207064952109|-2.1207064952109|-2.1207064952109|-2.1207064952109|-2.1207064952109|-2.1207064952109|-2.1207064952109|-2.1245522698964|-2.1245522698964|-2.1245522698964|-2.1245522698964|-2.1245522698964|-2.1411469403467|-2.1557188037988|-2.203020904236|-2.2358900671301|-2.2358900671301|-2.2360706392677|-2.2360706392677
02137|1175149|/equities/phillips-edison-co|R2000GROWTH/R2000VALUE|-36.62470887344|-36.62470887344|-36.62470887344|-36.62470887344|-36.62470887344|-36.942453100073|-36.986037102836|-36.986037102836|-36.986037102836|-36.986037102836|-36.986037102836|-36.986037102836|-36.986037102836|-36.986037102836|-36.986037102836|-36.986037102836|-36.986037102836|-36.990370688061|35.106422984625||35.106422984625|35.106422984625|35.106422984625|35.106422984625|35.106422984625|35.106422984625|35.106422984625|35.106422984625|35.106422984625||35.106422984625|35.106422984625|35.106422984625|35.106422984625||35.106422984625|35.106422984625|35.106422984625|35.106422984625|35.106422984625|35.106422984625|35.106422984625|34.203134950548|34.203134950548|34.203134950548|34.203134950548|34.203134950548|34.203134950548|34.203134950548|34.154617769353|33.621297499463|33.566441479574|33.56160284772|33.453831905378|33.453831905378|33.382312185513||33.291862680898|32.997691686933|32.857714079027|32.668571258259|32.591075564472|32.591075564472|32.591075564472|32.591075564472|32.591075564472|32.591075564472|32.591075564472|32.591075564472|32.591075564472|32.591075564472|32.500018251846|32.500018251846|32.500018251846|32.500018251846|32.500018251846|32.500018251846|32.500018251846|32.500018251846|32.500018251846|32.500018251846|32.500018251846|32.500018251846|32.489466072133|32.488851733794|32.157991934692|32.157991934692|32.157991934692|-34.692108054322|-34.692108054322|-34.692108054322|-34.692108054322|-34.692108054322|-34.692108054322|-35.242342731866|-35.395964810391|-35.395964810391|-35.395964810391|-35.395964810391|-35.395964810391|-35.395964810391|-35.570638434126|-35.570638434126|-35.570638434126|-35.570638434126|-35.570638434126|-35.570638434126|-35.570638434126|-35.570638434126|-35.570638434126|-35.570638434126|-35.570638434126|-35.570638434126|-35.570638434126||-35.658663427313|-35.658663427313|-35.658663427313|-35.658663427313|-35.658663427313|-35.658663427313|-35.658663427313|-35.658663427313|-35.658663427313|-35.872958778761|34.161395289846|34.161395289846|34.161395289846|34.161395289846|34.161395289846|34.161395289846|34.161395289846|33.750716980241|33.679309807616|33.679309807616|33.371457376301|33.362766487206|33.362766487206|33.362766487206|33.362766487206|33.362766487206|33.362766487206|33.362766487206|33.362766487206|33.362766487206|33.362766487206|32.849460847736|32.557732961311|32.138698044248|32.138698044248|32.138698044248|32.138698044248|32.138698044248|32.138698044248|32.138698044248|32.138698044248|32.138698044248|32.138698044248||32.138698044248|31.857886039358|31.488645724964|31.488645724964|31.488645724964|31.488645724964|31.488645724964|31.488645724964|31.488645724964|31.488645724964||31.488645724964|31.488645724964|31.449052153375|31.219223775628|30.58608308342|30.140647946761|29.880163575726|29.657958350267|29.052295431785|29.052295431785|-30.428609016428|-30.428609016428|-30.428609016428|-30.428609016428||-30.428609016428|-30.428609016428|-30.901387420952|-30.901387420952|-30.901387420952|-30.901387420952|-30.901387420952|-30.952096532517|-31.217329209307|-31.422182848396|-31.422182848396|-31.422182848396|-31.904925242996|-32.02380603324|-32.174601540625|-32.174601540625|-32.174601540625|-32.756215154338|-32.756215154338|-32.756215154338|-32.756215154338|-32.756215154338|-32.756215154338|-32.82135016301|-32.910577640418|-32.910577640418|-32.910577640418|-32.910577640418|-32.910577640418|-32.910577640418|-32.910577640418|-32.910577640418|-32.910577640418|-32.910577640418|-32.910577640418||-32.910577640418|-32.910577640418|-32.910577640418|-32.910577640418|-32.910577640418|-32.910577640418|-32.910577640418|-32.910577640418|-32.910577640418|-32.910577640418|-32.910577640418|-32.910577640418|-32.910577640418|-32.910577640418|-32.910577640418|-33.69897509668|-33.999971507366|-34.265397334755|-34.265397334755|-34.505996466412|31.844841274044|31.844841274044|31.844841274044|31.844841274044|31.844841274044|31.844841274044|31.844841274044|31.844841274044|31.844841274044|31.844841274044|31.844841274044
02138|102893|/equities/ardelyx-inc|R2000GROWTH/R2000VALUE|8.1165321662433|7.7683686497485|7.670735396682|7.670735396682|7.670735396682|7.670735396682|7.670735396682|7.670735396682|7.670735396682|7.670735396682|7.5229502670619|7.4989993325753|7.4989993325753|7.4989993325753|7.4989993325753|7.4989993325753|7.4989993325753|7.4989993325753|7.4989993325753||7.4989993325753|7.4989993325753|7.4989993325753|7.221665566926|6.067962056801|5.631617009337|5.631617009337|5.631617009337|5.631617009337||5.631617009337|5.631617009337|5.631617009337|5.5964581409529||5.5964581409529|5.5964581409529|5.5964581409529|5.5964581409529|5.3371758372072|4.9699174729192|4.8890695668154|4.6356661691592|4.5493654110864|4.5493654110864|4.5493654110864|4.5493654110864|4.324572971445|4.2286919520759|4.044935536215|3.9002062212861|3.7666181603446|3.6645096768498|3.6645096768498|3.6645096768498|3.6645096768498||3.6459686861067|3.6459686861067|3.5985763984288|3.4384180657693|-4.1617689582939|-4.1617689582939|-4.1617689582939|-4.1617689582939|-4.1617689582939|-4.1617689582939|-4.1617689582939|-4.1617689582939|-4.1617689582939|-4.1617689582939|-4.1617689582939|-4.1617689582939|-4.1617689582939|-4.1617689582939|-4.1617689582939|-4.1617689582939|-4.1617689582939|-4.1617689582939|-4.1617689582939|-4.1617689582939|-4.1617689582939|-4.1617689582939|-4.1617689582939|-4.1617689582939|-4.1617689582939|-4.3958544039324|-4.5859950124584|-4.5859950124584|-4.5859950124584|-4.5907962796623|-4.5907962796623|-4.5907962796623|-4.5907962796623|-4.5907962796623|-4.5907962796623|-4.5907962796623|-4.5907962796623|-4.5907962796623|-4.5907962796623|-4.5907962796623|-4.5907962796623|-4.8208849162453|3.9569915141774|3.9569915141774|3.9569915141774|3.9569915141774|3.9569915141774|3.9569915141774|3.9242357420203|3.9242357420203|3.9242357420203|3.9242357420203|3.9242357420203||3.7513728326423|3.6072074357842|3.6072074357842|3.6072074357842|3.4485859411927|-4.1352992408033|-4.1352992408033|-4.1352992408033|-4.1352992408033|-4.1352992408033|-4.1352992408033|-4.2000545652438|3.5505395328|3.5505395328|3.5505395328|3.5505395328|3.5505395328|3.5505395328|3.5505395328|3.5505395328|3.5505395328|3.5505395328|3.5239326197787|3.4709663370121|3.4709663370121|-3.8688570387616|-3.8688570387616|-3.8688570387616|-3.8688570387616|-3.8688570387616|-3.8688570387616|-3.8688570387616|-3.8715183031925|-3.8715183031925|-3.8715183031925|-3.8715183031925|-3.8715183031925|-3.8715183031925|-3.8715183031925|-3.8715183031925|-3.8715183031925|-3.8715183031925|-3.9151952899984||-3.9151952899984|-3.9697725549331|-3.9703028218604|-4.005126912488|-4.005126912488|-4.0982831757617|-4.0982831757617|-4.0982831757617|-4.0982831757617|-4.0982831757617||-4.0982831757617|-4.0982831757617|-4.0982831757617|-4.0982831757617|-4.0982831757617|-4.0982831757617|-4.0982831757617|-4.0982831757617|-4.0982831757617|-4.0982831757617|-4.0982831757617|-4.0982831757617|-4.0982831757617|-4.142263239469||-4.142263239469|-4.2802923584933|-4.3547693518527|-4.5274313648698|-4.5274313648698|-4.5638126090894|-4.7660417640353|-4.9659240868516|4.0814744465456|4.0814744465456|4.0814744465456|4.0814744465456|4.0814744465456|4.0814744465456|4.0814744465456|4.0814744465456|4.0814744465456|4.0814744465456|4.0814744465456|4.0814744465456|4.0814744465456|4.0814744465456|4.0814744465456|4.0814744465456|4.0814744465456|4.0814744465456|4.0104795663425|4.0104795663425|4.0104795663425|3.9558107288754|3.915984120043|3.915984120043|3.915984120043|3.915984120043|3.915984120043||3.915984120043|3.915984120043|3.915984120043|3.915984120043|3.915984120043|3.8160938577209|3.62093735584|3.5021525052783|3.424058453639|3.3737607169812|3.3737607169812|3.3737607169812|3.3737607169812|3.3737607169812|3.3737607169812|3.3737607169812|3.3737607169812|3.3737607169812|3.3737607169812|3.3737607169812|3.3737607169812|3.3737607169812|3.3737607169812|3.3447340250749|3.1102601555474|2.6388755113591|2.6388755113591|2.6388755113591|2.6388755113591|2.6388755113591|2.6388755113591
02139|1172765|/equities/rain-therapeutics|R2000GROWTH/R2000VALUE||||||||||||1.156880013348|1.156880013348|1.1557000060891|1.1496666691938|1.1485185117897|1.1389094559547|1.1354437512375|1.1354437512375||1.1288263844359|1.1236959747593|1.117995519563|1.1066616852245|1.1045574447959|1.1045574447959|1.1045574447959|1.1045574447959|1.0988814231605||1.0988814231605|1.0882238013712|1.0852486538851|1.0752762741473||1.0689454504692|1.0689454504692|1.0689454504692|1.050858557573|1.050858557573|1.0442872713573|1.039208002727|0.97533954682764|0.97533954682764|0.97533954682764|0.97533954682764|0.97533954682764|0.96944473432152|0.96944473432152|0.96944473432152|0.96944473432152|0.96944473432152|0.96944473432152|0.96944473432152|0.96944473432152|0.96944473432152||0.96944473432152|0.96944473432152|0.96944473432152|0.96944473432152|0.96944473432152|0.96944473432152|0.96944473432152|0.96944473432152|0.96944473432152|0.96944473432152|0.96944473432152|0.96944473432152|0.96944473432152|0.95104970586132|0.9500107859222|0.9147230424978|0.9142072382478|0.9142072382478|0.9142072382478|0.9142072382478|0.9142072382478|0.9142072382478|0.9142072382478|0.9142072382478|0.9142072382478|0.9142072382478|0.9142072382478|0.89189697668598|0.84130216489948|-0.98817669732721|-0.98817669732721|-0.98817669732721|-0.98817669732721|-0.98817669732721|-0.98817669732721|-0.98893520548776|-0.99183355453759|-0.99436306773328|-0.99436306773328|-1.0008700536214|-1.0125000925553|-1.0177778603514|-1.0276142725105|-1.0386194965421|-1.0386194965421|-1.0521994157168|-1.060221567588|-1.0768850741971|-1.0848723283728|-1.1039436125118|-1.1039436125118|-1.1247266607469|-1.1247266607469|-1.1679074087613|-1.1746693329539|-1.2057548117335|-1.2305276075663||-1.2474861917299|-1.2553795575071|-1.2553795575071|-1.2553795575071|-1.2553795575071|-1.2553795575071|-1.2553795575071|-1.2553795575071|-1.2553795575071|-1.2664556586655|-1.2664556586655|-1.2965396834647|-1.3048218503303|-1.3336909628253|-1.3385454721297|-1.3894949695628|-1.4533888694142|-1.4533888694142|-1.4859876496367|-1.4907913199605|-1.4907913199605|-1.4907913199605|-1.4907913199605|-1.4907913199605|-1.4907913199605|-1.4907913199605|-1.4907913199605|-1.4907913199605|-1.4907913199605|-1.4907913199605|-1.4907913199605|-1.4907913199605|-1.4907913199605|-1.4907913199605|-1.4907913199605|-1.4907913199605|-1.4907913199605|-1.4907913199605|-1.4907913199605|-1.4907913199605|-1.4907913199605|-1.4941014373238|-1.5742794235476||-1.6430881840132|-1.675098019854|-1.7223311331711|-1.7659234897784|-1.8343594224907|-1.9148437879325|-1.9581597935095|-2.0152775856008|-2.1124195690673|-2.2167772778451||-2.2432858357363|-2.2958731595601|-2.3426368042193|-2.4440409126505|-2.5469899908949|-2.6572110273495|-2.8485678343922|-2.9278531371388|-3.0942813421657|-3.2611459256731|-3.4404541535537|-3.4404541535537|-3.645504631749|-3.8661662595705||-4.1734958177623|-4.5159120367431|-4.9040689056078|-5.3378543395643|-5.9192825775283|8.1146863322636|8.010206419139|7.9943465721926|7.6431850340986|7.484400336883|7.484400336883|7.484400336883|7.4109367822553|7.4109367822553|7.4109367822553|7.147707618491|6.6763414952668|-8.3417892058074|-8.3417892058074|-8.3417892058074|-8.3417892058074|-8.3417892058074|-8.3417892058074|-8.3417892058074|-8.8649878059692|-9.1379417599556|-9.1379417599556|-9.1379417599556|-9.1379417599556|-9.2541242222687|-9.2541242222687|-9.2541242222687|-9.2541242222687|-9.4596644755557|-9.4596644755557||-9.4596644755557|-9.4596644755557|-9.7676886642552|-9.7676886642552|-9.7676886642552|-9.7676886642552|-9.7676886642552|-9.7676886642552|-9.7676886642552|-9.7676886642552|-9.7676886642552|-9.7676886642552|-9.7676886642552|-9.7676886642552|-9.8074318131448|-10.152702009307|-10.49744707967|-10.955504121858|-10.955504121858|-10.955504121858|-10.955504121858|-11.273338718275|-11.273338718275|-11.343020460186|-11.345801555362|-11.345801555362|-11.345801555362|-11.345801555362|-11.345801555362|-11.345801555362|-11.345801555362
02140|50977|/equities/catasys-inc|R2000GROWTH|-0.26898328059203|-0.26898328059203|-0.27794292892064|-0.27794292892064|-0.30804075225057|-0.30804075225057|-0.30804075225057|-0.30804075225057|-0.31713417585097|-0.32404884415368|-0.32404884415368|-0.32404884415368|-0.32404884415368|-0.34555982403733|-0.3614525908428|-0.36665287549821|-0.38194207858739|-0.38836342109241|-0.41228159117475||-0.4291739733989|-0.43987663112028|-0.46220738216621|-0.49471375924991|-0.51311528663555|-0.52990587862243|-0.5430035515934|-0.5430035515934|-0.54350395493041||-0.57822105611177|-0.57855119004086|-0.58030687155807|-0.59049651228149||-0.60962532618435|-0.60962532618435|-0.60962532618435|-0.63760591887536|-0.6418189522375|-0.6418189522375|-0.6418189522375|-0.68829500892885|-0.68829500892885|-0.72767902977093|-0.72767902977093|-0.75252113813409|-0.75636792375256|-0.78126050585159|-0.78126050585159|-0.78126050585159|-0.82329502429839|-0.83930558657509|-0.84719231168277|-0.8589581222429|-0.87734233682841||-0.90638088457551|-0.93181185780594|-0.97354092927586|-1.0333788332212|-1.0570875899513|-1.0692139617293|-1.120259949641|-1.1607086122239|-1.1607086122239|-1.2993151082158|0.87064923087756|0.87064923087756|0.78803252555706|0.757158371892|0.7463315560712|0.69756987240746|0.69756987240746|0.69507760964979|0.68564179167868|0.65238360455579|-0.95122967219494|-0.95122967219494|-0.95122967219494|-0.95122967219494|-0.95122967219494|-0.95122967219494|-0.95122967219494|-0.95122967219494|-0.95122967219494|-0.95122967219494|-0.95122967219494|-0.95122967219494|-0.96636629276962|-0.97099082197846|-1.0015698575201|-1.0015698575201|-1.0636850186118|-1.0636850186118|-1.1128666609316|-1.1128666609316|-1.138685189992|-1.1542126101106|-1.1542126101106|-1.2110690653159|-1.2350418373765|-1.2350418373765|-1.2350418373765|-1.2350418373765|-1.2377325226952|-1.2377325226952|-1.2377325226952|-1.2377325226952|-1.249553695013|-1.249553695013|-1.249553695013|-1.3001183301098|-1.3472536636599||-1.3918151903161|-1.5071780204783|-1.5565866629293|-1.6617629903346|-1.8024977399011|-1.915341941637|-2.0620966466734|-2.0856407320575|-2.1359896699672|-2.2210996923717|-2.2589996388524|-2.3166662312182|-2.3598718901515|-2.3598718901515|-2.4943020961947|-2.517613426653|-2.7329037231509|-2.8759209229223|-2.9441342832503|-3.0399673925869|-3.0399673925869|-3.0399673925869|-3.0399673925869|-3.0399673925869|-3.0399673925869|-3.0399673925869|-3.0399673925869|-3.154408268027|-3.2478980796122|-3.3912089419126|-3.4305703286476|-3.4305703286476|-3.5470114686033|-3.6367239265465|-3.6794709661298|-3.7396531034758|-3.7396531034758|-3.8311851657559|-3.8311851657559|-3.8311851657559|-3.8311851657559|-3.8311851657559|-3.8311851657559||-3.8311851657559|-3.8311851657559|2.8636629773243|2.8636629773243|2.8636629773243|2.8636629773243|2.8636629773243|2.8636629773243|2.8636629773243|2.8636629773243||2.8636629773243|-3.3061066280041|-3.3061066280041|-3.3061066280041|-3.3061066280041|-3.3061066280041|-3.3061066280041|-3.3061066280041|-3.3061066280041|-3.3061066280041|-3.3061066280041|-3.3061066280041|-3.3061066280041|-3.3061066280041||-3.3061066280041|-3.3061066280041|-3.3061066280041|-3.3061066280041|-3.3061066280041|-3.3061066280041|-3.3493562995649|-3.3493562995649|-3.3493562995649|-3.3493562995649|-3.3493562995649|-3.3493562995649|-3.3493562995649|-3.3493562995649|-3.3493562995649|-3.3493562995649|-3.3493562995649|-3.3493562995649|-3.3493562995649|-3.3493562995649|-3.3493562995649|-3.3493562995649|-3.3493562995649|-3.3493562995649|-3.3493562995649|-3.5531070297798|-3.5662466095378|-3.6629184535797|-3.7411094033779|-3.745121514804|-3.8487794796701|-3.865655002779|-3.8765721164215|-3.9592024973221|-4.0001804752689||-4.0013117440919|-4.0556019421396|-4.0950576724805|-4.1614106132496|-4.1614106132496|-4.1614106132496|-4.1614106132496|-4.1614106132496|-4.1614106132496|-4.1614106132496|-4.1614106132496|-4.1614106132496|-4.1614106132496|-4.1614106132496|-4.1614106132496|-4.3243685753985|-4.3243685753985|-4.3243685753985|-4.3243685753985|-4.4598874153741|-4.7837638526104|-4.8271597655771|-5.0067108507684|-5.0466695990325|-5.0466695990325|-5.0466695990325|-5.4902994992734|-5.544960706377|-5.544960706377|-5.544960706377|-5.544960706377
02141|50880|/equities/amp-holding-inc|R2000GROWTH/R2000VALUE|-0.29666806297816|-0.29666806297816|-0.30977563049304|-0.31368595273906|-0.31368595273906|-0.32052884567241|-0.3292598064129|-0.33571090084364|-0.34920852342566|-0.34920852342566|-0.34957355467683|-0.34957355467683|-0.34957355467683|-0.34957355467683|-0.34957355467683|-0.34957355467683|-0.36594839955045|-0.3700204487716|-0.37546716421565||-0.38178538116801|-0.38178538116801|-0.39143932398809|-0.41205479631438|-0.41945532935212|-0.42337536069364|-0.42445595730908|-0.42886217953504|-0.43574404185128||-0.43574404185128|-0.4456673136435|-0.4456673136435|-0.4456673136435||-0.4456673136435|-0.4456673136435|-0.4456673136435|-0.4456673136435|-0.45023851284118|-0.45023851284118|-0.45023851284118|-0.45023851284118|-0.45023851284118|-0.45023851284118|-0.45023851284118|-0.45023851284118|-0.45023851284118|-0.45023851284118|-0.45023851284118|-0.45023851284118|-0.45023851284118|-0.45023851284118|-0.45023851284118|-0.45023851284118|-0.45886022470287||-0.45886022470287|-0.46425578850167|-0.47517823533729|-0.47517823533729|-0.47517823533729|-0.47517823533729|-0.47517823533729|-0.47517823533729|-0.47517823533729|-0.49578691308714|-0.50089051198172|-0.50089051198172|-0.50089051198172|-0.50089051198172|-0.50089051198172|-0.50089051198172|-0.50089051198172|-0.50089051198172|-0.50089051198172|-0.50958388956838|-0.51047655181149|-0.51930499850795|-0.51930499850795|-0.52586168947666|-0.52586168947666|-0.52586168947666|-0.52586168947666|-0.52586168947666|-0.52586168947666|-0.52586168947666|-0.52586168947666|-0.52586168947666|-0.52586168947666|-0.5326346137019|-0.5326346137019|-0.5326346137019|-0.5326346137019|-0.55546067576629|-0.58676134210582|-0.58676134210582|-0.60703431910669|-0.61581431613041|-0.61581431613041|-0.634960753892|-0.66269150837057|-0.72850724242123|-0.7455302618388|-0.77087808565338|-0.78840576797884|-0.78840576797884|-0.78840576797884|-0.78840576797884|-0.78840576797884|-0.78840576797884|-0.83573416968365|-0.89367686598587|-0.92818539108489||-0.98080051033263|-0.98080051033263|-0.98080051033263|-0.98080051033263|-0.98080051033263|-0.98080051033263|-0.99532101649449|-1.0004122279132|-1.0247913689575|-1.0298590937467|-1.0298590937467|-1.0613434755373|-1.0765593707085|-1.1350659826862|-1.1734566301623|-1.2603184879399|0.95631281759017|0.95631281759017|0.95631281759017|0.95631281759017|0.95631281759017|0.95631281759017|0.95631281759017|0.95631281759017|0.95631281759017|0.92752828630114|0.92752828630114|0.92752828630114|0.92752828630114|0.92752828630114|0.92752828630114|0.92752828630114|0.87392027546194|0.82248581468763|0.82248581468763|0.82248581468763|0.82248581468763|0.80303982694615|0.7353229666837|-1.002739455646|-1.002739455646|-1.002739455646|-1.002739455646||-1.002739455646|-1.002739455646|-1.002739455646|-1.002739455646|-1.002739455646|-1.05338272049|-1.0788530530088|-1.1474922930259|0.88745642121839|0.88745642121839||0.88745642121839|0.85797928236378|-1.0464714037258|-1.0464714037258|-1.0464714037258|-1.0493693510121|-1.0493693510121|-1.0493693510121|-1.0493693510121|-1.0508046864162|-1.0508046864162|-1.0508046864162|-1.0725885330185|-1.0873926375806||-1.0873926375806|-1.0963196030921|0.85947580762093|0.85947580762093|0.85947580762093|0.85947580762093|0.85947580762093|0.85947580762093|0.85947580762093|0.85947580762093|0.85947580762093|0.85947580762093|0.85947580762093|0.85947580762093|0.85947580762093|0.85947580762093|0.85947580762093|0.85947580762093|-1.1270218556876|-1.1270218556876|-1.1376232728981|-1.1376232728981|-1.1405147695567|-1.1598053203717|-1.1960336451945|-1.220904076013|-1.2669155861636|-1.3032395934286|-1.3355293993084|-1.3355293993084|-1.3355293993084|-1.3355293993084|-1.3355293993084|-1.3622549114325|-1.3625054820487||-1.3833394297968|-1.4575993826003|-1.5267770742941|-1.5695500748211|-1.5695500748211|-1.5695500748211|-1.5695500748211|-1.5695500748211|-1.5756482465833|-1.5756482465833|-1.6188258577022|-1.6963842962222|-1.7376492392174|-1.7723881084777|-1.8303811637403|-1.8788457676042|-1.8937175455213|-1.9708858488667|-1.9708858488667|-2.0432064929127|-2.133562787652|-2.1628475214375|-2.289830588117|-2.2967909598421|-2.2967909598421|-2.2967909598421|-2.3350455456388|-2.3646509667008|-2.3646509667008|-2.3646509667008|1.9615089685053
02142|16518|/equities/limoneira-co|R2000GROWTH/R2000VALUE|-19.305514784631|-19.418560632927|-19.507163146209|-19.507163146209|-19.507163146209|-19.668948282877|-20.006614572815|-20.006614572815|-20.197571419801|-20.197571419801|-20.197571419801|-20.197571419801|-20.197571419801|-20.197571419801|-20.197571419801|-20.197571419801|-20.240489448329|-20.240489448329|-20.240489448329||-20.292208263928|-20.292208263928|-20.376065543023|-20.632294975748|18.902325483201|18.902325483201|18.902325483201|18.902325483201|18.902325483201||18.902325483201|18.902325483201|18.902325483201|18.364250761533||17.896389332374|17.292386931459|17.292386931459|17.292386931459|17.292386931459|16.980985343766|16.9423799029|16.9423799029|16.9423799029|16.9423799029|16.9423799029|16.9423799029|16.896999305157|16.448332832553|16.12370326596|15.509881417812|14.495544889902|14.495544889902|14.454494082635|14.424993554426|14.388326211851||14.278695208145|14.195289527535|14.195289527535|14.195289527535|14.195289527535|14.195289527535|-14.969634939767|-14.969634939767|-14.969634939767|-14.969634939767|-14.969634939767|-14.969634939767|-14.969634939767|-14.969634939767|-14.969634939767|-14.969634939767|-14.969634939767|-14.969634939767|-14.969634939767|-14.969634939767|-14.969634939767|-14.969634939767|-14.969634939767|-15.117649530412|-15.182110282051|-15.481233778119|-15.509825685994|-15.509825685994|-15.509825685994|-15.509825685994|-15.509825685994|-15.509825685994|-15.509825685994|-15.509825685994|-15.594143347701|-15.594143347701|-15.668664563886|-15.668664563886|-15.668664563886|-15.668664563886|-15.668664563886|-15.668664563886|-15.726294108222|-15.739090955782|-15.739090955782|-15.739090955782|-15.739090955782|-15.739090955782|-15.739090955782|-15.739090955782|-15.739090955782|-15.739090955782|-15.739090955782|-15.739090955782|-16.034115422435|-16.034115422435|-16.034115422435||-16.034115422435|-16.034115422435|-16.034115422435|-16.034115422435|-16.034115422435|-16.034115422435|-16.034115422435|-16.034115422435|-16.034115422435|-16.034115422435|-16.034115422435|-16.034115422435|-16.034115422435|-16.034115422435|-16.034115422435|-16.034115422435|-16.034115422435|-16.034115422435|-16.034115422435|-16.034115422435|-16.034115422435|-16.034115422435|-16.034115422435|-16.034115422435|-16.034115422435|-16.034115422435|-16.14412488851|-16.14412488851|-16.14412488851|-16.14412488851|-16.355031595223|-16.355031595223|-16.575089341772|-16.575089341772|-16.575089341772|-16.575089341772|-16.695832620866|-16.695832620866|-16.695832620866|-16.695832620866|-16.695832620866|-16.695832620866|-16.695832620866||-16.695832620866|-16.695832620866|-16.695832620866|-16.695832620866|-16.695832620866|-16.695832620866|-16.695832620866|-16.695832620866|-16.695832620866|-16.695832620866||-16.695832620866|-16.695832620866|-16.695832620866|-16.695832620866|-16.695832620866|-16.80375850069|-16.907286827956|-17.043097223611|-17.049509479722|-17.049509479722|-17.049509479722|-17.049509479722|-17.049509479722|-17.130309034845||-17.130309034845|-17.130309034845|-17.130309034845|-17.130309034845|-17.130309034845|-17.130309034845|-17.130309034845|-17.130309034845|-17.315342719313|16.269980219024|16.269980219024|16.269980219024|16.269980219024|16.269980219024|16.269980219024|16.269980219024|16.269980219024|16.269980219024|16.269980219024|16.269980219024|16.269980219024|16.269980219024|16.269980219024|16.269980219024|16.269980219024|16.269980219024|16.269980219024|16.269980219024|16.269980219024|16.269980219024|16.193741395907|16.193741395907|16.116593817669|16.116593817669|16.04866576614||15.574650928069|15.112181478471|15.112181478471|15.112181478471|14.991963276231|14.991963276231|14.991963276231|14.991963276231|14.991963276231|14.991963276231|14.991963276231|14.991963276231|14.991963276231|14.991963276231|14.991963276231|14.991963276231|14.991963276231|14.991963276231|14.991963276231|14.810170649702|14.810170649702|14.640643668791|14.640643668791|14.640643668791|14.640643668791|14.381826374951|14.293696109921|14.258829002546|14.181998337823|13.92129833336|13.902959210292
02143|1166741|/equities/kronos-bio-inc|R2000GROWTH/R2000VALUE|-1.2900647715166|-1.2900647715166|-1.2900647715166|-1.2900647715166|-1.2900647715166|-1.2900647715166|-1.2900647715166|-1.2900647715166|-1.2900647715166|-1.2900647715166|-1.2900647715166|-1.2900647715166|-1.2900647715166|-1.2900647715166|-1.2900647715166|-1.2900647715166|1.026473206599|1.026473206599|1.026473206599||1.026473206599|1.026473206599|1.026473206599|1.026473206599|1.026473206599|1.026473206599|1.026473206599|1.026473206599|1.026473206599||1.026473206599|1.026473206599|1.026473206599|1.026473206599||1.026473206599|1.026473206599|1.026473206599|1.026473206599|1.026473206599|1.012125783849|1.0040286511053|0.99580742488534|0.99580742488534|0.99580742488534|0.96645272849037|0.96366151171744|0.96366151171744|0.96366151171744|0.96366151171744|0.96366151171744|0.96366151171744|0.96366151171744|0.96366151171744|0.96366151171744|0.96366151171744||0.92398702018791|0.92398702018791|0.92398702018791|0.7244799811899|0.64480719235442|-1.0364516874791|-1.0364516874791|-1.0364516874791|-1.0845129777592|-1.0969949750549|-1.1020456740345|-1.1020456740345|-1.1020456740345|-1.1020456740345|-1.1020456740345|-1.1020456740345|-1.1020456740345|-1.1137896388863|-1.1170996228959|-1.1285745711355|-1.1506384082666|-1.1566648757051|-1.1805288177473|-1.1805288177473|-1.1805288177473|-1.2236986603718|-1.2710985040644|-1.308492747278|-1.4416975415757|-1.4436417262875|-1.4439819851304|-1.4439819851304|-1.4439819851304|-1.4439819851304|-1.4439819851304|-1.4439819851304|-1.4439819851304|-1.4439819851304|-1.4439819851304|-1.4439819851304|-1.5005355321461|-1.5199818796178|-1.5199818796178|-1.5199818796178|-1.5199818796178|-1.5199818796178|-1.5199818796178|-1.5199818796178|-1.5199818796178|-1.5199818796178|-1.5199818796178|-1.5199818796178|-1.5199818796178|-1.5199818796178|-1.5527576413706|-1.6402862764018|-1.6503181299255||-1.694034768069|-1.694034768069|-1.708371938295|-1.7204349497413|-1.7204349497413|-1.7204349497413|-1.7204349497413|-1.7477055699136|-1.7924505836992|-1.822817273408|-1.8841969916885|-1.9271061608643|-1.9271061608643|-1.9271061608643|-1.9271061608643|-1.9271061608643|-1.9840068960025|-2.040563228377|-2.0784035751646|-2.1198928234119|-2.1697441917313|-2.1697441917313|-2.2002713660016|-2.2865236975103|-2.3158688132645|-2.3158688132645|-2.3158688132645|-2.3158688132645|-2.3381875162524|1.8006591665992|1.8006591665992|1.8006591665992|1.8006591665992|1.7665657719251|1.6782863939573|1.6782863939573|1.6782863939573|1.6503919555289|1.6503919555289|1.5976133560187|1.4700292812417|1.4700292812417|1.4700292812417||1.4700292812417|1.4700292812417|1.4700292812417|1.4700292812417|1.4700292812417|1.4700292812417|1.4700292812417|1.4700292812417|1.4700292812417|1.4700292812417||1.4700292812417|1.4700292812417|1.4700292812417|1.4700292812417|1.4700292812417|1.4700292812417|1.4700292812417|1.4700292812417|1.4700292812417|1.4700292812417|1.4700292812417|1.4700292812417|1.4700292812417|1.4700292812417||1.4700292812417|1.4700292812417|1.4700292812417|1.4700292812417|1.4700292812417|1.4700292812417|1.4700292812417|1.4700292812417|1.4700292812417|1.4700292812417|1.4700292812417|1.4700292812417|1.4700292812417|1.4700292812417|1.4700292812417|1.4700292812417|1.2999824999251|1.2561139065334|1.229326389492|1.229326389492|1.1691626754739|-1.6463010360164|-1.6463010360164|-1.6463010360164|-1.6463010360164|-1.6463010360164|-1.6463010360164|-1.7175567403284|-1.7356420903724|-1.7356420903724|-1.7356420903724|-1.7356420903724|-1.7356420903724|-1.7394801145706|-1.7644223312441||-1.7903312699474|-1.7903312699474|-1.7903312699474|-1.7903312699474|-1.7903312699474|-1.7903312699474|-1.7903312699474|-1.7903312699474|-1.7903312699474|-1.7903312699474|-1.8331458255624|-1.9368287308321|-2.0142541443094|-2.0401970824834|-2.0401970824834|-2.0401970824834|-2.0401970824834|-2.0401970824834|-2.0401970824834|-2.0401970824834|-2.1824411640826|-2.2435899601064|-2.2435899601064|-2.2435899601064|-2.2435899601064|-2.2435899601064|-2.2736250661815|-2.2736250661815|-2.2736250661815|-2.2736250661815|-2.403750091019
02144|1166409|/equities/mission-produce-inc|R2000GROWTH/R2000VALUE|9.7065151058489|9.610700113117|9.4888888802124|9.458164344847|9.458164344847|9.458164344847|9.458164344847|9.458164344847|9.458164344847|9.4324045563404|9.412590669934|9.412590669934|9.412590669934|9.412590669934|9.209545691084|9.1849719575528|9.1849719575528|9.1849719575528|9.1849719575528||9.1849719575528|9.1849719575528|9.1849719575528|9.1849719575528|9.1849719575528|9.1849719575528|9.1849719575528|9.1849719575528|9.1849719575528||9.1849719575528|9.1849719575528|9.1849719575528|8.9483023276465||8.644780489089|8.4907404429406|8.4907404429406|8.4907404429406|8.4907404429406|8.4907404429406|8.4907404429406|8.4191563401719|-9.482943635706|-9.482943635706|-9.482943635706|-9.482943635706|-9.482943635706|-9.482943635706|-9.482943635706|-9.482943635706|-9.482943635706|-9.482943635706|-9.482943635706|-9.6318967357335|-9.6318967357335||-9.6318967357335|-9.6318967357335|-9.767837151216|-9.767837151216|-9.767837151216|-9.767837151216|-9.767837151216|-9.767837151216|-9.767837151216|-9.8532188295507|-9.9179824059962|-10.037665654386|-10.037665654386|-10.037665654386|-10.037665654386|-10.037665654386|-10.037665654386|-10.037665654386|-10.037665654386|-10.037665654386|-10.037665654386|-10.037665654386|-10.037665654386|-10.037665654386|-10.037665654386|-10.037665654386|-10.037665654386|-10.037665654386|-10.037665654386|-10.206672987634|8.8324233028843|8.8324233028843|8.8324233028843|8.8324233028843|8.8324233028843|8.8324233028843|8.8324233028843|8.8324233028843|8.8324233028843|8.8324233028843|8.8324233028843|8.8324233028843|8.8324233028843|-9.8450293047815|-9.8450293047815|-9.8450293047815|-9.8450293047815|-9.8450293047815|-9.8450293047815|-9.8450293047815|-9.8450293047815|-9.8450293047815|-9.8450293047815|-9.8772504977769|-9.8772504977769|-9.8772504977769|-10.093056326926||-10.340062651171|-10.405357370818|-10.405357370818|-10.405357370818|-10.405357370818|-10.405357370818|-10.405357370818|-10.563174682683|-10.819639212364|-11.136821277135|-11.429245426913|-11.669717420758|-11.839130151737|-11.974116108709|-11.974116108709|-11.974116108709|-11.974116108709|-12.129017589151|-12.186686354279|-12.208540313111|-12.228007843301|-12.228007843301|-12.320964179884|-12.44607134489|-12.457301570616|-12.482376121258|-12.482376121258|-12.482376121258|-12.482376121258|-12.482376121258|-12.482376121258|-12.482376121258|-12.482376121258|-12.482376121258|-12.482376121258|-12.482376121258|-12.482376121258|-12.482376121258|-12.482376121258|-12.754306871334|-12.994785342657|-13.1215085119|-13.1215085119||-13.1215085119|-13.1215085119|-13.1215085119|-13.1215085119|-13.155565218793|11.823395683098|11.823395683098|11.823395683098|11.823395683098|11.823395683098||11.823395683098|11.823395683098|11.823395683098|11.823395683098|11.823395683098|11.823395683098|11.76975452792|11.76975452792|11.76975452792|11.70583817574|11.61537596487|11.437322871223|11.437322871223|11.437322871223||11.437322871223|11.406522757416|11.406522757416|11.406522757416|11.08502484097|11.060209992673|11.060209992673|11.060209992673|11.060209992673|11.060209992673|11.060209992673|11.060209992673|11.060209992673|11.060209992673|11.060209992673|11.02378898544|10.978505492736|10.978505492736|10.82988315812|10.82988315812|-11.477132688767|-11.477132688767|-11.477132688767|-11.477132688767|-11.477132688767|-11.477132688767|-11.477132688767|-11.477132688767|-11.477132688767|-11.477132688767|-11.477132688767|-11.477132688767|-11.477132688767|-11.477132688767|-11.477132688767||-11.477132688767|-11.477132688767|-11.477132688767|-11.477132688767|-11.477132688767|-11.477132688767|-11.477132688767|-11.477132688767|-11.477132688767|-11.477132688767|-11.477132688767|-11.477132688767|-11.477132688767|-11.477132688767|-11.477132688767|-11.477132688767|-11.477132688767|-11.477132688767|-11.477132688767|-11.477132688767|-11.961535916071|-12.273929208893|-12.382699006551|-12.605221317602|-12.616291097154|-12.616291097154|-12.637767171847|-12.637767171847|-12.831256195335|-12.831256195335|-12.965262295529
02145|942478|/equities/great-western-bancorp-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02146|21254|/equities/k12-inc|R2000GROWTH/R2000VALUE|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.254840087227|58.068756102778|57.834230794696|57.834230794696|57.834230794696|57.834230794696||57.834230794696|57.834230794696|57.834230794696|57.834230794696|57.834230794696|57.834230794696|57.834230794696|57.834230794696|57.834230794696||57.834230794696|57.834230794696|57.834230794696|57.834230794696||57.834230794696|57.834230794696|57.834230794696|57.834230794696|57.834230794696|57.834230794696|57.834230794696|57.834230794696|57.796366150939|57.513242858384|57.513242858384|57.513242858384|57.513242858384|57.513242858384|57.513242858384|56.926380521428|56.594313496099|55.244845455999|55.244845455999|55.244845455999|55.244845455999||55.097605884202|54.306229472301|54.130810075492|53.614599715309|53.614599715309|53.614599715309|53.614599715309|53.318305164802|53.318305164802|53.318305164802|52.659943282148|52.659943282148|52.076048625333|51.727831271868|51.546226929273|51.365143297608|51.277420148248|50.919955051602|49.914395001929|49.160994480496|48.847493434886|-46.571736328715|-46.571736328715|43.86093179037|43.86093179037|43.86093179037|43.86093179037|43.652226090077|43.652226090077|43.652226090077|43.652226090077|43.546361313532|43.429343165616|43.429343165616|43.429343165616|43.266161001093|43.266161001093|43.266161001093|43.266161001093|43.266161001093|43.104065829258|42.676131273176|42.676131273176|42.485461809215|42.485461809215|42.485461809215|42.127607607029|42.127607607029|41.850007956879|41.850007956879|41.784452166443|41.472169573975|41.355188034058|41.016339848614|41.016339848614|41.016339848614|41.016339848614||41.016339848614|39.696489941385|39.148042929732|38.647270269486|38.591132768097|38.573187667282|38.573187667282|38.392085507623|38.392085507623|38.392085507623|38.392085507623|38.392085507623|38.392085507623|37.21326765507|37.21326765507|37.21326765507|37.21326765507|37.21326765507|37.209645870039|37.209645870039|37.209645870039|36.539283569995|36.409715025892|36.240946102131|36.240946102131|36.167320766202|36.167320766202|36.167320766202|36.167320766202|36.167320766202|36.167320766202|36.167320766202|36.167320766202|-38.386154454341|-38.386154454341|-38.386154454341|-38.386154454341|-38.386154454341|-38.386154454341|-38.386154454341|-38.386154454341|-38.386154454341|-39.133503906584||-39.498287616677|-39.761290253199|-39.761290253199|-39.761290253199|-39.966434360651|-40.203816176683|-40.878961723414|-41.476068039037|-41.522299363985|-42.050677873929||-42.050677873929|-42.201863609243|-42.758404116038|-42.758404116038|-42.758404116038|-42.758404116038|-42.758404116038|-42.758404116038|-42.758404116038|-42.758404116038|-42.758404116038|-42.758404116038|-42.758404116038|-42.758404116038||-42.758404116038|-43.38600620098|40.712589729583|40.712589729583|40.712589729583|40.712589729583|40.712589729583|40.712589729583|40.712589729583|40.712589729583|40.712589729583|40.712589729583|40.712589729583|40.712589729583|40.712589729583|40.712589729583|40.712589729583|40.712589729583|40.712589729583|40.712589729583|40.712589729583|40.712589729583|40.712589729583|-40.255106975076|-40.255106975076|-40.371785960195|-40.508817921742|-40.604835370273|-40.604835370273|-40.801678822682|-40.801678822682|-40.801678822682|-40.801678822682|-40.801678822682|-40.801678822682||-40.866589411812|-41.004544638613|-41.63113490489|-41.63113490489|-41.63113490489|-41.63113490489|-41.63113490489|-41.63113490489|-41.63113490489|-41.63113490489|-41.63113490489|-42.150705882211|-42.760229080142|-42.913863677914|-43.023183102006|-43.077983055506|-43.286368434069|-43.580332846844|-43.580332846844|-44.821529277391|40.530280643924|40.530280643924|40.530280643924|40.530280643924|40.530280643924|40.530280643924|40.530280643924|40.530280643924|40.530280643924|40.530280643924|40.530280643924
02147|15708|/equities/the-chefs-warehouse|R2000GROWTH/R2000VALUE|30.838133698541|30.084591845493|29.925352587104|29.925352587104|29.925352587104|29.781191417243|29.406046201417|29.311439727886|29.112157105454|28.827396656682|28.799607887985|28.443315448096|28.443315448096|28.443315448096|27.842361179826|27.842361179826|27.842361179826|27.842361179826|27.842361179826||27.842361179826|27.842361179826|27.842361179826|27.842361179826|27.842361179826|27.842361179826|27.842361179826|27.842361179826|27.842361179826||27.842361179826|27.842361179826|27.342622986367|26.751524968203||26.532527865365|26.320404298751|26.320404298751|26.178326564845|26.178326564845|26.178326564845|26.034251590368|25.79086681133|25.79086681133|25.673464094329|25.115792683681|24.74115813112|24.74115813112|24.706151854548|24.706151854548|24.477423151215|24.477423151215|24.477423151215|23.763547082841|23.763547082841|23.703941181964||23.468823039605|22.50014024614|22.50014024614|22.323400347748|22.308087352517|22.308087352517|21.823986375335|20.839603386851|20.839603386851|20.839603386851|20.839603386851|20.839603386851|20.506781960563|20.295590507803|19.33843550397|17.269371824276|-20.431640836913|-20.431640836913|-20.928489390699|-21.081422889426|-21.081422889426|-21.081422889426|-21.081422889426|-21.081422889426|-21.081422889426|-21.081422889426|-21.081422889426|-21.081422889426|-21.081422889426|-21.081422889426|-21.081422889426|-21.212558308004|-21.212558308004|-22.090065469078|-22.41951623419|-22.983907863598|-23.375175128492|-24.152693786126|-24.598548825032|-24.60682745272|-25.17727428337|-25.827029721347|-25.827029721347|-25.827029721347|-26.527810856598|-27.823122762858|-29.475692191851|-29.91774810896|-29.91774810896|-29.91774810896|-29.91774810896|-29.91774810896|-29.91774810896|-29.91774810896|-29.91774810896|-30.085275269721|-30.592473349277||-30.830433317334|-30.830433317334|-30.830433317334|-30.830433317334|-30.830433317334|-30.830433317334|-31.140481044088|-31.441090002362|-31.577276253821|-31.577276253821|-31.577276253821|-32.056139866645|-32.268908861898|-32.268908861898|-32.877674928002|-32.989715347825|-32.989715347825|-32.989715347825|-32.989715347825|-33.901905653807|-34.083229301077|-35.051088489539|-36.142876480958|35.622126687644|35.622126687644|35.622126687644|35.622126687644|35.622126687644|35.53009736523|35.53009736523|35.088997920188|34.865643759516|34.865643759516|34.865643759516|34.865643759516|34.865643759516|34.865643759516|34.865643759516|34.374048943814|33.759497266673|33.34024401051|33.34024401051|33.34024401051||33.328049027724|33.00477423911|32.315432180351|31.633525227381|31.342530302288|31.088813475096|31.088813475096|31.088813475096|31.088813475096|31.088813475096||31.088813475096|30.897570799151|-33.544402546818|-33.544402546818|-33.544402546818|-33.544402546818|-33.544402546818|-33.544402546818|-33.544402546818|-33.544402546818|-33.544402546818|-33.544402546818|-33.652114279993|-33.821191002714||-33.821191002714|-34.667988964571|31.869930508487|31.869930508487|31.869930508487|31.869930508487|31.869930508487|31.869930508487|31.869930508487|31.869930508487|31.869930508487|31.869930508487|31.869930508487|31.869930508487|31.869930508487|31.116590555899|-34.704570273002|-34.704570273002|-34.704570273002|-34.704570273002|-34.704570273002|-34.704570273002|-34.704570273002|31.866397783407|31.866397783407|31.866397783407|31.866397783407|31.866397783407|31.866397783407|31.866397783407|31.866397783407|31.866397783407|31.866397783407|31.866397783407|31.377420522125||31.377420522125|31.377420522125|31.377420522125|31.258799130553|30.988947101948|30.988947101948|30.988947101948|30.988947101948|30.988947101948|30.988947101948|30.988947101948|30.988947101948|30.862164811423|-34.268843094895|-34.268843094895|-34.268843094895|-34.268843094895|-34.268843094895|-34.268843094895|-35.415937123906|-36.223579203522|-36.223579203522|-36.223579203522|-36.223579203522|-36.223579203522|-36.223579203522|-36.223579203522|-36.565088470155|-36.953429548137|-37.109922347458|-38.228802930417
02148|1175429|/equities/rallybio|R2000GROWTH/R2000VALUE|1.2478496660439|1.148321799619|-1.6909467269922|-1.6909467269922|-1.6909467269922|-1.7887741117504|-1.8103046184146|-1.8553607403529|-1.8948428777133|-1.8948428777133|-1.9688475824368|-2.0078306901204|-2.0659229543195|-2.0841088655244|-2.1394542392371|-2.1916158658794|-2.2355009629254|-2.3024899908706|-2.4957499182671||-2.6180055247909|-2.7032727584978|-2.7758586523422|-2.8003985614124|-2.9014039801826|2.1145119290381|2.1145119290381|2.1145119290381|2.1145119290381||2.1145119290381|2.1145119290381|2.1145119290381|2.1145119290381||2.1145119290381|2.1145119290381|2.1145119290381|2.1145119290381|2.1145119290381|2.1145119290381|2.0044576570755|1.8016197466592|-2.9554434768378|-2.9554434768378|-2.9554434768378|-2.9554434768378|-2.9554434768378|-2.9554434768378|-2.9554434768378|-2.9554434768378|-2.9554434768378|-3.0574928579528|-3.1270011595418|-3.1270011595418|-3.1270011595418||-3.1270011595418|-3.1270011595418|-3.1270011595418|-3.1270011595418|-3.3236124506184|-3.5923471572873|-3.7664968440794|-3.9877743533213|-4.1608603189343|-4.2754004211287|-4.5059277186058|-4.5059277186058|-4.5059277186058|-4.5059277186058|-4.5059277186058|-4.5059277186058|-4.5059277186058|-4.5059277186058|-4.5059277186058|-4.5059277186058|-4.5059277186058|-4.5151354755098|-4.5151354755098|-4.5151354755098|-4.5151354755098|-4.5151354755098|-4.5151354755098|-4.5151354755098|-4.5151354755098|-4.5151354755098|-4.5151354755098|-4.5151354755098|-4.5151354755098|-4.5151354755098|-4.5151354755098|-4.5151354755098|-4.5151354755098|-4.5151354755098|-4.8013782727645|-5.084198129169|-5.5191089577055|-5.6750110984555|-5.6750110984555|-5.7978401317322|-5.8156113406419|-5.8156113406419|-5.9417901856369|-5.9431001723548|-6.1317782733992|-6.2473705955348|-6.2473705955348|-6.2473705955348|-6.2473705955348|-6.2473705955348|-6.2493008185318|-6.315201476204|-6.315201476204||-6.315201476204|-6.315201476204|-6.315201476204|-6.315201476204|-6.315201476204|-6.315201476204|-6.315201476204|-6.315201476204|-6.315201476204|-6.315201476204|-6.315201476204|-6.315201476204|-6.315201476204|-6.315201476204|-6.315201476204|-6.315201476204|-6.315201476204|-6.315201476204|-6.498345802214|-6.730384480055|-6.8807214001763|-6.8807214001763|-6.9498178710825|-6.9498178710825|-6.9498178710825|-6.9498178710825|-6.9498178710825|-6.9498178710825|-6.9498178710825|-6.9498178710825|-6.9498178710825|-6.9498178710825|-6.9498178710825|-6.9498178710825|-6.9498178710825|-6.9498178710825|-6.9498178710825|-6.9498178710825|-6.9498178710825|-7.0225256273356|-7.3423393378884|-7.5109328837561|-7.6988060086067||-7.6988060086067|-7.7597843904291|-8.0167047468595|-8.177449858605|-8.3288333817975|-9.3374620037813|6.7784933935874|6.7784933935874|6.7784933935874|6.7784933935874||6.7784933935874|6.7784933935874|6.7784933935874|6.7784933935874|6.7784933935874|6.7784933935874|6.7784933935874|6.7784933935874|6.7784933935874|6.3463821556031|5.995046843628|5.9141359472791|5.9141359472791|5.9141359472791||5.9141359472791|5.9141359472791|5.9141359472791|5.6101512803545|5.494612417167|4.9234583748111|4.7171962870362|4.7171962870362|4.7171962870362|4.7171962870362|4.7171962870362|4.7171962870362|4.7171962870362|4.7171962870362|4.7171962870362|-5.6574429010187|-5.6574429010187|-5.6574429010187|-5.6574429010187|-5.6574429010187|-5.6574429010187|-5.6574429010187|-5.6574429010187|-5.6574429010187|-5.6574429010187|-5.6574429010187|-5.6574429010187|-5.6574429010187|-5.6574429010187|-5.8318855849356|-5.8318855849356|-6.019961578697|-6.264401920471|-6.4777073793556|-6.4777073793556||-6.4777073793556|-6.4777073793556|-6.4777073793556|-6.4777073793556|-6.4777073793556|-6.4777073793556|-6.4777073793556|-6.4777073793556|-6.4777073793556|-6.4777073793556|-6.7769432821031|-6.7769432821031|-6.7769432821031|-6.7769432821031|-7.2538258541685|-7.4514731554038|-7.7885813346446|-8.1700697022383|-8.1700697022383|-8.5228549195335|-9.329838959487|6.7497356947169|6.7497356947169|6.6036450394773|6.3237842346885|6.3237842346885|6.3236490119009|6.2851656397746|6.2204615231538|6.0128850800223|5.8665503244076
02149|1159668|/equities/oric-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|10.333195811811|10.333195811811|10.333195811811|9.7907732132439|9.4325831448211|9.4325831448211|9.4325831448211|9.4325831448211|9.4325831448211|9.1432769224988|9.1432769224988|9.1432769224988|9.1432769224988|8.8397525069831|8.5447250734565|7.8940307252656|7.8940307252656|7.8940307252656|7.8940307252656||7.8940307252656|7.8940307252656|7.8940307252656|7.8940307252656|7.8940307252656|7.8940307252656|7.8940307252656|7.8940307252656|7.8940307252656||7.8940307252656|7.8940307252656|7.8940307252656|7.8940307252656||7.8940307252656|7.8940307252656|7.8940307252656|7.8940307252656|7.8940307252656|7.8940307252656|7.8940307252656|7.8940307252656|7.8940307252656|7.8940307252656|7.8940307252656|7.656145479177|7.5193614450809|7.2963127524452|7.0909027425003|6.6626701451619|6.6365222773375|6.393580366221|6.2076719632567|6.2076719632567|6.2076719632567||5.9385245233577|5.8066939413329|5.7520781345716|5.7520781345716|5.7520781345716|5.7520781345716|5.7520781345716|5.7520781345716|5.7520781345716|5.7520781345716|5.7520781345716|5.7520781345716|5.6984200817072|5.6549110524879|-6.7629244736527|-6.7629244736527|-6.7629244736527|-6.7629244736527|-6.7629244736527|-6.7629244736527|-6.7629244736527|-6.7629244736527|-6.7629244736527|-6.7629244736527|-6.7629244736527|-6.9026458961972|-6.9026458961972|-6.9026458961972|-6.9026458961972|-7.0642731965922|-7.0908848474662|-7.0908848474662|-7.0908848474662|-7.0908848474662|-7.0908848474662|-7.0908848474662|-7.1098718588265|-7.2937468361757|-7.5586075067412|-7.6867858568707|-8.2592064451155|-8.7630073307815|-9.0028150894437|-9.0028150894437|-9.0028150894437|7.8603175764681|7.8603175764681|7.8603175764681|7.8603175764681|7.8603175764681|7.8603175764681|7.8603175764681|7.8603175764681|7.8603175764681|7.8603175764681|7.8603175764681|7.8603175764681||7.8252412616545|7.6613792114053|7.6091328387562|7.4534029701356|7.4515099440833|7.4515099440833|7.2855662145902|7.2453590374673|7.2453590374673|7.2453590374673|7.2453590374673|7.2453590374673|7.2453590374673|7.2453590374673|7.2453590374673|7.2453590374673|7.2453590374673|7.2453590374673|7.2453590374673|7.2453590374673|7.2453590374673|7.2453590374673|7.2453590374673|7.2453590374673|7.2453590374673|7.2453590374673|7.2453590374673|7.2453590374673|7.2453590374673|7.2181768396922|6.9285276963526|6.9285276963526|6.9285276963526|6.9285276963526|6.7383646252215|6.6909892176487|6.6909892176487|6.6909892176487|6.6909892176487|6.6909892176487|6.6909892176487|6.6909892176487|6.6909892176487||6.6909892176487|6.6909892176487|6.6909892176487|6.6909892176487|6.6909892176487|6.5161660352126|5.6336986918968|5.6336986918968|5.5135541646262|5.4695602169444||5.4695602169444|5.4695602169444|5.3089556683886|4.9982841003591|4.9010742918826|4.9010742918826|4.9010742918826|4.9010742918826|-5.6241028041373|-5.6241028041373|-5.6241028041373|-5.6241028041373|-5.6241028041373|-5.7440030277582||-5.770790578947|-5.770790578947|-5.770790578947|-5.770790578947|-5.770790578947|-5.770790578947|-5.7735616123516|-5.8390018317257|-5.8976107074129|-5.8976107074129|-5.8976107074129|-5.8976107074129|-5.8976107074129|-5.8976107074129|-5.8976107074129|-5.8976107074129|-5.9548452908582|-6.0326059454885|-6.0516411030575|-6.0516411030575|-6.0516411030575|-6.0516411030575|-6.0601565533528|-6.2551740467161|5.0332555664811|5.0332555664811|5.0332555664811|5.0332555664811|5.0332555664811|5.0332555664811|4.9386174031136|4.7761912420986|4.7288722790315|4.7288722790315|4.6509690060697||4.5988418552408|4.5988418552408|4.5988418552408|4.5988418552408|4.3176018897173|4.2528911104331|3.9989183157484|3.9989183157484|3.9989183157484|3.9989183157484|3.9199758602293|-4.9967615715447|-4.9967615715447|-4.9967615715447|-4.9967615715447|-4.9967615715447|-4.9967615715447|-4.9967615715447|-4.9967615715447|-4.9967615715447|-5.1502904750443|-5.219211695099|-5.2496798275842|-5.2796440918064|-5.2805453267627|-5.2805453267627|-5.3060502704573|-5.434707706874|-5.434707706874|-5.434707706874|-5.5210637976785
02150|1076696|/equities/talos-energy|R2000GROWTH/R2000VALUE|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.499396206113|-13.914328867829|-13.998845728647|-13.998845728647|-13.998845728647|-13.998845728647|-13.998845728647|-13.998845728647|-13.998845728647|-13.998845728647|-13.998845728647|-13.998845728647|-13.998845728647|-14.06594038938|-14.468147544827||-14.468147544827|-14.468147544827|-14.468147544827|13.164310710867|13.164310710867|13.164310710867|13.164310710867|13.164310710867|13.164310710867||13.088346790924|13.088346790924|13.078163279046|13.039348431151||12.889692487233|12.760864155253|12.760864155253|12.760864155253|-14.232558917012|-14.232558917012|-14.232558917012|-14.232558917012|-14.232558917012|-14.318674623839|-14.318674623839|-14.318674623839|-14.354404780458|-14.745216737402|-15.072462808437|-15.332581565678|-15.332581565678|-15.332581565678|-15.332581565678|-15.358701703614|-15.495804477702||-15.495804477702|-15.686043148239|-15.686043148239|-15.686043148239|-15.686043148239|-15.686043148239|-15.686043148239|-15.686043148239|-15.686043148239|-15.686043148239|-15.686043148239|-15.686043148239|-16.789492321235|14.850048378382|14.850048378382|14.850048378382|14.850048378382|14.850048378382|14.850048378382|14.850048378382|14.850048378382|14.850048378382|14.850048378382|14.850048378382|14.850048378382|-16.553306330141|-16.553306330141|-16.553306330141|-16.553306330141|-16.553306330141|-16.553306330141|-16.553306330141|-16.553306330141|-16.553306330141|-16.553306330141|-16.817007105546|-17.090007933198|-17.358946020588|-17.358946020588|-17.358946020588|-17.358946020588|-17.358946020588|-17.358946020588|-17.358946020588|-17.358946020588|-17.660495421605|16.2168304717|16.2168304717|16.2168304717|16.2168304717|16.2168304717|16.2168304717|16.2168304717|16.2168304717|16.2168304717|16.2168304717|16.2168304717||16.2168304717|15.977034387263|15.841148810555|15.710251550201|15.710251550201|15.710251550201|15.710251550201|15.710251550201|15.710251550201|15.710251550201|15.63364466856|15.63364466856|15.361271955681|15.273079874462|15.235366717915|15.207612063096|15.207612063096|15.09234706738|14.800664073653|14.651436030652|14.651436030652|14.418088837637|14.418088837637|14.418088837637|14.418088837637|14.250053386811|14.250053386811|14.250053386811|14.115614922978|14.054016413664|13.717796129623|13.620834874488|13.498032781125|12.983025891517|12.613639839197|12.55384053651|12.55384053651|12.55384053651|12.35704686068|12.35704686068|12.35704686068|12.35704686068|12.35704686068||12.35704686068|12.35704686068|12.35704686068|12.35704686068|12.35704686068|12.35704686068|12.35704686068|12.35704686068|12.35704686068|12.35704686068||12.35704686068|12.181718793428|11.983753734798|11.983753734798|11.907560841238|11.907560841238|11.907560841238|11.907560841238|11.907560841238|11.907560841238|11.641179102434|-13.569776864212|-13.569776864212|-13.569776864212||-13.569776864212|-13.569776864212|-13.569776864212|-13.569776864212|-13.569776864212|-13.569776864212|-13.569776864212|-13.569776864212|-13.687529929657|-13.74386416367|-13.74386416367|-13.766515635686|-13.848599109185|-13.848599109185|-14.513907061079|-14.513907061079|-14.513907061079|-14.513907061079|-14.513907061079|-14.513907061079|-14.513907061079|-14.513907061079|-14.584896469623|-15.106551541785|13.48302303742|13.48302303742|13.48302303742|13.48302303742|13.48302303742|13.48302303742|13.48302303742|13.48302303742|13.48302303742|13.48302303742|13.48302303742||13.48302303742|13.48302303742|13.48302303742|13.48302303742|12.544595541172|12.544595541172|12.46538386258|-14.834591244656|-14.834591244656|-14.834591244656|-14.834591244656|-14.834591244656|-14.834591244656|-14.834591244656|-14.834591244656|-14.944573825155|-15.152971154621|-16.231960015742|-16.231960015742|-17.045510933629|-17.535012216293|-17.742235787404|-18.013039729874|-18.560664890944|-18.560664890944|-18.560664890944|-19.007594277118|-19.007594277118|-19.007594277118|-19.007594277118|-19.007594277118
02151|32346|/equities/wabash-national|R2000GROWTH/R2000VALUE|23.813623175033|23.813623175033|23.813623175033|23.813623175033|23.813623175033|23.813623175033|23.813623175033|23.813623175033|23.813623175033|23.80657149466|23.80657149466|-25.644471850158|-25.644471850158|-25.644471850158|-25.644471850158|-25.644471850158|-25.644471850158|-25.644471850158|-25.644471850158||-25.956169958176|-25.956169958176|-26.474355559947|-26.633821263764|-26.633821263764|-26.633821263764|-26.633821263764|-26.866469134725|25.069659388958||25.069659388958|25.069659388958|25.069659388958|25.069659388958||25.069659388958|25.069659388958|25.069659388958|25.069659388958|25.069659388958|25.069659388958|24.598510173624|23.224456791155|23.166064160922|22.988958881805|22.9532885535|22.324208469682|22.282732031404|21.823591574098|21.150656126236|20.621285224728|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068||-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.419775440068|-22.530860320032|-22.58373513851|-22.721371392778|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-22.804793117958|-23.060047412932|-23.223108902043|-23.246788067361|-23.568047358747|-24.00872612704|-24.00872612704||-24.00872612704|-24.00872612704|-24.00872612704|-24.00872612704|-24.047922143096|-24.047922143096|-24.083298328917|-24.083298328917|-24.106120981526|-24.106120981526|-24.106120981526|-24.47346805395|-24.825331285428|-24.825331285428|-25.596704809481|-25.596704809481|-25.596704809481|-25.596704809481|-25.596704809481|-25.596704809481|-25.596704809481|-25.596704809481|-25.596704809481|-25.596704809481|-25.596704809481|-25.596704809481|-25.596704809481|-26.04881214246|-26.04881214246|-26.04881214246|-26.04881214246|-26.04881214246|-26.04881214246|-26.04881214246|-26.04881214246|-26.04881214246|-26.3626151887|-26.3626151887|-26.3626151887|-26.3626151887|-26.3626151887|-26.3626151887|-26.622348662594||-27.420956749181|-27.420956749181|-27.420956749181|-27.420956749181|25.160408133354|25.160408133354|25.160408133354|25.160408133354|24.739911250974|24.739911250974||24.739911250974|24.739911250974|24.739911250974|24.521012920699|24.149337373351|24.149337373351|24.13981934187|23.978132360481|23.271495642083|23.271495642083|23.271495642083|23.271495642083|23.271495642083|23.271495642083||23.271495642083|23.271495642083|23.271495642083|23.271495642083|23.271495642083|23.271495642083|23.271495642083|23.271495642083|23.271495642083|23.271495642083|23.271495642083|23.271495642083|23.271495642083|23.271495642083|23.271495642083|23.271495642083|23.271495642083|23.271495642083|23.271495642083|23.271495642083|23.11958886718|22.605184361955|22.605184361955|-24.110362373435|-24.6378504504|-24.6378504504|-24.6378504504|-24.6378504504|-24.6378504504|-24.6378504504|-24.6378504504|-24.6378504504|-24.6378504504|-24.6378504504|-24.6378504504||-24.882611353004|-25.474013097644|-26.582072983073|-26.582072983073|-26.582072983073|-26.582072983073|-26.582072983073|-26.582072983073|-26.582072983073|-26.582072983073|-26.83927340227|-26.83927340227|-26.83927340227|-26.83927340227|-26.83927340227|-27.357621848799|-27.357621848799|-27.818359501834|-27.818359501834|-29.164226163797|25.936140051761|25.936140051761|25.936140051761|25.936140051761|25.936140051761|25.936140051761|25.936140051761|25.936140051761|25.936140051761|25.936140051761|25.936140051761
02152|1169714|/equities/clene|R2000GROWTH/R2000VALUE|0.36358370737679|0.36358370737679|0.36358370737679|0.36358370737679|0.36358370737679|0.36358370737679|0.36358370737679|0.36358370737679|0.36358370737679|0.36358370737679|0.36358370737679|0.33620413261925|0.32682730137117|0.32682730137117|0.32682730137117|0.32682730137117|0.32682730137117|0.32682730137117|0.30868679081225||0.30868679081225|0.25894086829848|-0.42903028034996|-0.42903028034996|-0.42903028034996|-0.42903028034996|-0.43064980764997|-0.44458957799952|-0.4619273050922||-0.47133257399123|-0.47133257399123|-0.47133257399123|-0.50615285348142||-0.53435315700863|-0.54108684165053|0.38161502082196|0.38161502082196|0.35129034287194|-0.49258916000511|-0.49258916000511|-0.49258916000511|-0.49258916000511|-0.49345601411849|-0.49345601411849|-0.49345601411849|-0.49345601411849|-0.49345601411849|-0.49345601411849|-0.49345601411849|-0.49345601411849|-0.49345601411849|-0.49345601411849|-0.49345601411849|-0.49345601411849||-0.49345601411849|-0.49345601411849|-0.49345601411849|-0.49345601411849|-0.49345601411849|-0.49345601411849|-0.49345601411849|-0.49345601411849|-0.49345601411849|-0.49345601411849|-0.49345601411849|-0.49345601411849|-0.49345601411849|-0.49345601411849|-0.49345601411849|-0.49681778817474|-0.5216697633167|-0.53637196288063|-0.55244106071474|-0.56298501477509|-0.58506091089016|-0.6128010054536|-0.63375668284047|-0.64395186202115|-0.65275227412083|-0.65275227412083|-0.65275227412083|-0.65275227412083|-0.65275227412083|-0.65275227412083|-0.65275227412083|-0.65275227412083|-0.65275227412083|-0.65275227412083|-0.65275227412083|-0.65275227412083|-0.65275227412083|-0.65275227412083|-0.65275227412083|-0.65275227412083|-0.65275227412083|-0.65275227412083|-0.65275227412083|-0.65275227412083|-0.65275227412083|-0.67316761133967|-0.67316761133967|-0.71724183159734|-0.72422424176959|-0.77028802279662|-0.78225599072624|-0.78225599072624|-0.78225599072624|-0.78225599072624|-0.78225599072624|-0.78225599072624|-0.78225599072624||-0.78225599072624|-0.78225599072624|-0.78225599072624|-0.78225599072624|-0.78225599072624|-0.78225599072624|-0.78225599072624|-0.79250664007055|-0.79354891100658|-0.79354891100658|-0.79354891100658|-0.79354891100658|-0.79354891100658|-0.79354891100658|-0.79354891100658|-0.79354891100658|-0.79354891100658|-0.79354891100658|-0.79354891100658|-0.82294323951153|-0.84959665856772|-0.84959665856772|-0.84959665856772|-0.87728817246696|-0.87728817246696|-0.87728817246696|-0.87728817246696|-0.8854646360691|-0.91149405040295|-0.92896558286913|-0.94296178157868|-0.95867976806497|-0.97004106483753|-0.97004106483753|-0.97950056406078|-0.97950056406078|-0.98538952968978|-1.0102383814748|-1.012575473222|-1.0277847303648|-1.0432941895612|-1.0563824156796|-1.057711960434||-1.057711960434|-1.057711960434|-1.057711960434|-1.057711960434|-1.057711960434|-1.057711960434|-1.1003278335288|-1.1003278335288|-1.1003278335288|-1.1003278335288||-1.1003278335288|0.92360758605379|0.92360758605379|0.90858885355275|0.90858885355275|0.90858885355275|0.90858885355275|0.8848209944862|0.88368995625639|0.87764196065797|0.87764196065797|0.86293548641088|-1.0147216179417|-1.0147216179417||-1.0147216179417|-1.0147216179417|-1.0147216179417|-1.0147216179417|-1.0147216179417|-1.0147216179417|-1.0147216179417|-1.0147216179417|-1.0147216179417|-1.0147216179417|-1.0147216179417|-1.0380240092063|-1.0660266654783|-1.0775296144015|-1.083593368325|-1.083593368325|-1.0901037518552|-1.0977874965989|-1.1117750109923|-1.1231722601798|-1.1295635941456|-1.1444817817686|-1.1565120426811|-1.1565120426811|-1.1713522670443|-1.1898969707417|-1.1962688463184|-1.2090931553811|-1.2293534995417|-1.2473538883638|-1.2893265958308|-1.3069980044586|-1.3069980044586|-1.3069980044586|-1.34610890232||-1.362012513103|-1.362012513103|-1.362012513103|-1.362012513103|-1.3727057935142|-1.3727057935142|-1.3727057935142|-1.3902286358833|-1.4352540515263|-1.4497267429916|-1.4758075613543|-1.5186750181036|-1.5292124850029|-1.5292124850029|-1.5292124850029|-1.5292124850029|-1.5292124850029|-1.5292124850029|-1.5292124850029|-1.5292124850029|-1.5292124850029|-1.5292124850029|-1.5292124850029|-1.5292124850029|-1.5292124850029|-1.5560382027621|-1.5560382027621|-1.5560382027621|-1.5560382027621|-1.5722646535762|-1.6219606798366
02153|1173261|/equities/vera-therapeutics|R2000GROWTH/R2000VALUE|32.028056544721|30.563523153336|30.563523153336|30.563523153336|30.563523153336|30.563523153336|29.096690976919|27.306224015356|26.347093532484|24.457048784805|23.275054175669|18.147355511248|-18.849330351768|-18.849330351768|-18.849330351768|-18.849330351768|-19.446199865273|-20.127078395343|15.825239469502||15.825239469502|15.825239469502|15.825239469502|15.30359893584|13.898569743925|13.898569743925|13.898569743925|13.898569743925|13.898569743925||13.898569743925|13.898569743925|13.898569743925|13.697855491433||13.478486824896|13.478486824896|13.478486824896|13.478486824896|13.478486824896|12.988351716892|12.140946801388|11.771329967936|11.654810272884|11.654810272884|11.654810272884|11.654810272884|11.433827620899|11.433827620899|11.433827620899|10.884818290678|10.884818290678|10.737528969308|10.737528969308|10.737528969308|10.737528969308||10.55135996616|10.55135996616|10.55135996616|10.524630045369|10.524630045369|10.524630045369|9.9379225566149|9.4209535242305|9.4209535242305|-12.068972524325|-12.068972524325|-12.068972524325|-12.068972524325|-12.068972524325|-12.068972524325|-12.068972524325|-12.068972524325|-12.068972524325|-12.068972524325|-12.068972524325|-12.068972524325|-12.068972524325|-12.068972524325|-12.438858650701|-12.642065205593|-13.087812633043|-13.087812633043|-13.087812633043|-13.181736119065|-13.56553950075|-14.094766667195|-14.807518379233|-14.987798364451|-15.711442531801|-15.765608115521|-15.765608115521|-15.809008911281|-16.218899332847|-16.872110034985|-17.203026969437|-17.203026969437|-17.203026969437|-17.203026969437|-17.47391871082|-18.421020440119|16.365892482799|16.365892482799|16.365892482799|16.365892482799|16.365892482799|16.365892482799|16.365892482799|16.365892482799|16.365892482799|16.365892482799|16.365892482799|16.365892482799||16.365892482799|16.365892482799|16.365892482799|16.365892482799|16.365892482799|16.365892482799|16.365892482799|16.365892482799|16.365892482799|16.365892482799|16.365892482799|16.365892482799|16.365892482799|16.365892482799|16.365892482799|16.365892482799|16.365892482799|15.913325108645|15.913325108645|15.913325108645|15.913325108645|15.913325108645|15.913325108645|15.913325108645|15.043417071366|14.471574464401|14.394253120027|14.394253120027|14.394253120027|14.394253120027|14.394253120027|14.394253120027|14.394253120027|14.394253120027|14.021988559797|14.021988559797|14.021988559797|14.021988559797|14.021988559797|14.021988559797|14.021988559797|14.021988559797|14.021988559797||14.021988559797|14.021988559797|14.021988559797|14.021988559797|13.522208930204|13.255231381731|12.97748014803|11.657444622723|11.657444622723|11.016049599877||9.5989440019828|9.5046229018966|9.5046229018966|7.6043436877113|7.6043436877113|7.6043436877113|7.6043436877113|7.6043436877113|7.6043436877113|7.6043436877113|7.6037149818056|6.9624611968589|6.8215193927772|6.8215193927772||6.8215193927772|6.8215193927772|6.8215193927772|6.8215193927772|6.5672435429899|6.4068972262087|6.4068972262087|6.4068972262087|6.4068972262087|6.4068972262087|6.4068972262087|6.4068972262087|6.4068972262087|6.4068972262087|6.4068972262087|-7.4967099656672|-7.4967099656672|-7.4967099656672|-7.4967099656672|-7.4967099656672|-7.4967099656672|-7.4967099656672|-7.4967099656672|-7.5755689079294|-7.5755689079294|-7.5755689079294|-7.5755689079294|-7.5755689079294|-7.5755689079294|-7.6442238380303|-7.6442238380303|-7.6868094111724|-7.6868094111724|-7.6868094111724|-7.6868094111724||-7.9764549097797|-8.4416163587328|-8.6638016659128|-8.6638016659128|-8.6638016659128|-8.6638016659128|-8.6638016659128|-8.6638016659128|-8.7086100660566|-8.7086100660566|-8.7086100660566|-8.7086100660566|-8.7086100660566|-8.7086100660566|-8.7086100660566|-8.7395666796636|-8.7870184534867|-8.8376402223438|-8.8376402223438|-8.8376402223438|-8.8376402223438|-8.8376402223438|-8.8376402223438|-8.8376402223438|-8.8376402223438|-8.8376402223438|-9.0273780650927|-9.1659757635144|-9.2696953108077|-9.422087094352|-9.422087094352
02154|1089251|/equities/american-financial-trs-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-7.6856362724285|-7.6856362724285|-7.6856362724285|-7.6856362724285|-7.6856362724285||-7.9655292987802|6.9896895620582|6.9335441295038|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.8146919305394|6.7582458386954|6.7582458386954|6.7582458386954|6.725612326676|6.725612326676|6.6512358411753|6.498154890421|6.498154890421|6.498154890421|6.498154890421|6.4940607678923|6.3129452410144|6.3129452410144|6.3129452410144|6.3129452410144||-7.0200976755022|-7.0200976755022|-7.0200976755022|-7.0200976755022|-7.0200976755022|-7.0200976755022|-7.0200976755022|6.3944727515435|6.3944727515435|6.3944727515435||6.3944727515435|6.3944727515435|6.3577478037119|6.2080532561673|6.083028594522|6.083028594522|6.0784305484554|6.0784305484554|5.8332561024318|5.8225066670985|5.6580629094012|5.5789589069031|5.4913434608934|5.4826038263636||5.3146959909193|5.3146959909193|5.0535509198233|-5.1673255262863|-5.1673255262863|-5.1673255262863|-5.1673255262863|-5.1673255262863|-5.1820281410759|-5.3286423047986|-5.4741305864085|-5.6142562270417|-5.8169308725483|-5.8169308725483|-5.8169308725483|-5.8169308725483|-5.8169308725483|-5.8311263374002|-5.8311263374002|-5.8311263374002|-5.8311263374002|-5.8311263374002|-5.8311263374002|-5.9823627263871|-6.1304031776684|-6.1562811453362|-6.2108679699919|-6.2529089371387|-6.4130712329529|-6.4130712329529|-6.4130712329529|-6.4584126802707|-6.5804118903366|-6.5804118903366|-6.5804118903366||-6.5804118903366|-6.5804118903366|-6.5804118903366|-6.5804118903366|-6.5804118903366|-6.5804118903366|-6.5804118903366|-6.5804118903366|-6.5804118903366|-6.5804118903366|-6.5810133651326|-6.7022370713099|-6.7153525663643|-6.7153525663643|-6.7153525663643|-6.8153921314113|-6.897029817991|-6.9054221794101|-6.9054221794101|-7.1070358935432|6.5821647674452|6.5821647674452|6.5821647674452|6.5821647674452|6.4387942718809|6.3373350837846|6.3373350837846|6.3373350837846|6.2942613207653|6.2661623321142|6.2661623321142
02155|960585|/equities/double-eagle-acquisition-corp-unit|R2000GROWTH/R2000VALUE|-9.9481565691047|-9.9481565691047|-9.9481565691047|-9.9481565691047|-9.9481565691047|-9.9481565691047|-9.9481565691047|-9.9481565691047|-9.9481565691047|-9.9481565691047|-9.9481565691047|-9.9481565691047|-9.9481565691047|-9.9481565691047|-9.9481565691047|-9.9881225333529|-9.9881225333529|-9.9881225333529|-10.070691610477||-10.125853475109|-10.125853475109|-10.231614996079|-10.404572196673|-10.421191952704|-10.595769111843|-10.671999072149|-10.671999072149|-10.671999072149||-10.671999072149|-10.671999072149|-10.671999072149|-10.671999072149||-10.671999072149|-10.671999072149|-10.827680646459|-10.827680646459|-10.827680646459|-10.827680646459|-11.431311513627|-11.480346310629|-12.158085631647|-12.158085631647|-12.158085631647|-12.158085631647|-12.363428221056|-12.426031706409|-12.628924234793|-12.741026834299|-12.750585666023|-12.771340482424|-12.771340482424|-12.809822896002|-13.125358478756||-13.3992874275|-13.664763888866|-13.764641909647|-13.764641909647|-13.764641909647|-14.077424478584|-14.244370519444|-14.244370519444|-14.7443623433|-14.7443623433|-14.7443623433|-14.7443623433|-15.259846834064|-15.556427876155|-15.556427876155|-15.556427876155|-15.556427876155|-15.712745237715|-15.712745237715|-15.712745237715|-15.712745237715|-15.712745237715|-15.712745237715|-15.712745237715|-16.118883610177|14.332900737716|14.332900737716|14.332900737716|14.332900737716|14.332900737716|14.332900737716|14.314333994072|13.979085247952|13.979085247952|13.979085247952|13.979085247952|13.979085247952|13.907872457459|13.702458667704|-15.780147985214|-15.780147985214|-15.780147985214|-15.780147985214|-15.780147985214|-15.780147985214|-15.780147985214|-15.780147985214|-15.817386896074|-16.117252118787|-16.494324904239|14.367466000629|14.367466000629|14.367466000629|14.367466000629|14.367466000629|14.367466000629|14.367466000629||14.367466000629|14.334234427426|13.944070973898|13.813359602617|13.813359602617|13.659843559979|13.610548326408|13.610548326408|13.412219971457|13.321577621874|13.186753301021|12.865281189146|12.641424060599|12.612137556889|12.509041522187|12.256311791231|12.256311791231|12.034513253955|-13.678704475259|-13.678704475259|-13.678704475259|-13.678704475259|-13.678704475259|-13.678704475259|-13.678704475259|-13.678704475259|-13.678704475259|-13.678704475259|-13.678704475259|-13.678704475259|-13.678704475259|-13.678704475259|-13.678704475259|-13.855782428158|-14.127258529014|-14.28723101014|-14.295536851564|-14.295536851564|-14.295536851564|-14.295536851564|-14.295536851564|-14.439819070673|-14.674799200535||-14.918138469732|-14.918138469732|-14.918138469732|-14.918138469732|-14.918138469732|-14.918138469732|-15.290153677239|-15.461838067652|-15.751764152979|-15.959182472731||-16.534647380539|14.182895206462|14.182895206462|14.182895206462|14.182895206462|13.980511856474|13.980511856474|13.980511856474|13.980511856474|13.980511856474|13.980511856474|13.980511856474|13.980511856474|13.980511856474||13.980511856474|13.980511856474|13.980511856474|13.980511856474|13.980511856474|13.980511856474|13.980511856474|13.980511856474|13.511679278918|13.206588386505|12.937875614132|12.456608189434|12.456608189434|11.836231007941|-13.833076036896|-13.925746506999|-13.925746506999|-13.925746506999|-13.925746506999|-13.925746506999|-13.925746506999|-13.925746506999|-14.143051432845|-14.388668377397|-14.476257639163|-14.476257639163|-14.531026961256|-14.531026961256|-14.531026961256|-14.531026961256|-14.531026961256|-14.842807798307|-14.881181059856|-14.895436746128|-14.895436746128||-14.895436746128|-14.941041344015|-15.396712958381|-15.816902941648|-16.891281465892|14.609003513803|14.609003513803|14.609003513803|14.609003513803|14.609003513803|14.609003513803|14.609003513803|14.609003513803|14.609003513803|14.609003513803|14.609003513803|14.609003513803|14.609003513803|14.311732325718|14.311732325718|14.224701743315|14.224701743315|14.224701743315|14.224701743315|14.224701743315|14.224701743315|14.224701743315|14.224701743315|14.224701743315|14.224701743315|14.224701743315
02156|1075455|/equities/rafael-b|R2000GROWTH|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031||-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031||-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031||-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031||-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9077440411031|-1.9230490227739|-1.9338933384198|-2.011359265091|-2.0871636201506|-2.0871636201506|-2.0871636201506|-2.0871636201506|-2.0871636201506|-2.0871636201506|-2.0871636201506|-2.0871636201506|-2.0871636201506|-2.0871636201506|-2.0871636201506|-2.1206595422565|-2.137168588675|-2.137168588675|-2.1634318060753|-2.1825380142673|-2.1825380142673|-2.237331144914|-2.2410345793929|-2.2779273855649|-2.3104748712604|-2.3835332643792|-2.4023812287106|-2.4023812287106|-2.4023812287106|-2.4023812287106|-2.4023812287106|-2.4023812287106|-2.4023812287106|-2.4023812287106|-2.4023812287106|-2.4023812287106|-2.4023812287106|-2.4023812287106||-2.4023812287106|-2.4023812287106|-2.4038040187935|-2.4038040187935|-2.4503377705791|-2.4599772861639|-2.4599772861639|-2.4599772861639|-2.4599772861639|-2.4599772861639|-2.4599772861639|-2.4708904370162|-2.4708904370162|2.1918220171423|2.1918220171423|2.1918220171423|2.1918220171423|2.1918220171423|2.1918220171423|2.1918220171423|2.1374911212359|1.9674901723237|-2.1836609363127|-2.1836609363127|-2.1836609363127|-2.1836609363127|-2.2025399207592|-2.216978332379|-2.216978332379|-2.216978332379|-2.216978332379|-2.2619204090464|-2.2836053634411|-2.2836053634411|-2.2947459684977|-2.2947459684977|-2.2947459684977|-2.2947459684977|-2.2947459684977|-2.2947459684977|-2.2947459684977|-2.3084506278459|-2.3084506278459||-2.3084506278459|-2.3084506278459|-2.3084506278459|-2.3084506278459|-2.3084506278459|-2.3084506278459|-2.3084506278459|-2.3084506278459|-2.3084506278459|-2.3084506278459||-2.3084506278459|-2.3084506278459|-2.3084506278459|-2.3084506278459|-2.3084506278459|-2.3768785005613|2.0977425288512|2.0977425288512|2.0860251796856|2.0727167143441|2.0207963800007|1.9215403900736|1.8623303490895|1.8623303490895||1.8623303490895|1.8623303490895|1.8623303490895|1.8623303490895|1.8623303490895|1.8623303490895|1.8623303490895|1.8623303490895|1.8623303490895|1.8623303490895|1.8623303490895|1.8623303490895|1.8623303490895|1.8623303490895|1.8623303490895|1.8623303490895|1.8623303490895|1.8623303490895|1.8623303490895|1.8623303490895|1.8623303490895|1.8051436778962|1.8051436778962|1.7843131588637|1.7843131588637|1.7422721892983|1.7422721892983|1.7422721892983|1.7422721892983|1.7422721892983|1.7422721892983|1.7422721892983|1.7422721892983|1.7422721892983|1.7069691718055||1.6071341052999|1.6071341052999|1.5512823413202|-1.8927378281167|-1.8927378281167|-1.905080952491|-1.9203493512286|-1.9203493512286|-1.9578104808889|-1.9578104808889|-1.9578104808889|-1.9578104808889|-1.9578104808889|-2.0164617117866|-2.0853796200205|-2.1170884521195|-2.2023204732149|-2.2436893900467|-2.2442585181102|-2.2442585181102|-2.2716705480002|2.0193334211273|2.0193334211273|2.0193334211273|2.0193334211273|2.0193334211273|2.0193334211273|2.0193334211273|2.0193334211273|2.0193334211273|2.0193334211273
02157|994772|/equities/aquabounty-technologies-inc|R2000GROWTH/R2000VALUE|1.916900112158|1.916900112158|1.916900112158|1.916900112158|1.916900112158|1.916900112158|1.916900112158|1.916900112158|1.8945557297666|1.8186618952176|-2.5761093332258|-2.5761093332258|-2.5761093332258|-2.5761093332258|-2.5761093332258|-2.5761093332258|-2.726699333929|-2.7895324556286|-2.9286026389792||-3.0280029808365|-3.0577534078319|-3.1803926890381|-3.2326584994007|-3.2993900852431|-3.2993900852431|-3.2993900852431|-3.2993900852431|-3.2993900852431||-3.2993900852431|-3.2993900852431|-3.2993900852431|-3.2993900852431||-3.4238224776839|-3.5380582315232|-3.6381291714881|-3.6381291714881|-3.6381291714881|-3.6381291714881|-3.6435940534948|-3.6435940534948|-3.6562156181732|-4.1444506094631|2.4294931479226|2.4294931479226|1.9727201139408|1.6359223563889|1.4630899432792|-2.4517127842224|-2.4517127842224|-2.4517127842224|-2.4517127842224|-2.4517127842224|-2.4517127842224||-2.4517127842224|-2.4517127842224|-2.5303252505502|-2.5935225671354|-2.720008380526|-2.9362537742915|-3.1141707236306|-3.2213453909574|-3.3242164196833|-3.3242164196833|-3.3242164196833|-3.3242164196833|-3.3242164196833|-3.3242164196833|-3.3242164196833|-3.3242164196833|-3.3242164196833|-3.4394460455427|-3.5601122529252|-3.800569140353|-4.1743712286576|-4.5543180814964|-4.6906199975789|-4.8295778217118|-5.2294415503128|-5.2294415503128|-5.3435018363538|-5.3435018363538|-5.4200323607572|-5.4200323607572|-5.4200323607572|-5.4200323607572|-5.4200323607572|-5.4200323607572|-5.4200323607572|-5.4200323607572|-5.4200323607572|-5.5651470319042|-5.5896134660579|-5.5896134660579|-5.6891719919306|-5.6891719919306|-5.6891719919306|-5.7841997065493|-5.7841997065493|-5.9168885723693|-5.9667652995435|-5.9699612095453|-5.9798588003056|-5.9798588003056|-5.9798588003056|-5.9798588003056|-5.9798588003056|-5.9798588003056|-5.9798588003056|-5.9798588003056|-5.9798588003056||-5.9798588003056|-5.9798588003056|-5.9798588003056|-5.9798588003056|-5.9798588003056|-5.9798588003056|-5.9798588003056|-6.0369540812061|-6.1032822531115|-6.1868694271921|-6.386410524037|-6.7637892846559|-6.8519126932678|-6.8519126932678|-7.0894585760498|-7.2290651436275|-7.3452410074451|-7.3452410074451|-7.3571567372457|-7.494285141536|-7.9566504018267|-8.008389103938|-8.4165436565091|-8.4514877626396|-8.4514877626396|-8.4514877626396|-8.4514877626396|-8.4514877626396|-8.4514877626396|-8.4514877626396|-8.4514877626396|-8.4514877626396|-8.4514877626396|-8.4514877626396|-8.4514877626396|-8.4514877626396|-8.4514877626396|-8.4514877626396|-8.4514877626396|-8.4514877626396|-8.4514877626396|-8.4934309929716|-8.6352308856643||-8.6352308856643|-8.6352308856643|-8.6352308856643|-8.852315499762|-8.852315499762|-8.852315499762|-8.852315499762|-8.852315499762|-8.852315499762|-8.852315499762||-8.852315499762|-8.852315499762|-8.852315499762|-8.852315499762|-8.9994617594385|-9.1990129405342|-9.1990129405342|-9.1990129405342|-9.1990129405342|-9.697236212766|-10.55981859529|-11.006464792225|-11.085557037126|-11.085557037126||-11.085557037126|-11.085557037126|-11.085557037126|-11.085557037126|-11.085557037126|-11.120063099079|-11.131292591285|-11.176769956165|-11.399966275486|-11.606057517068|-11.606057517068|-11.901174828229|-11.921527435181|-12.089585942027|-12.282428655357|-12.310365316305|-12.359405593777|-12.502433082204|-12.502433082204|-12.502433082204|-12.502433082204|-12.781536760971|-12.972818523696|-13.145576324784|-13.301341198505|-13.301341198505|-13.399379251865|-13.546754623417|-13.556011153199|-13.556011153199|-13.556011153199|-13.556011153199|-13.556011153199|-13.556011153199|-13.556011153199||-13.556011153199|-13.763393115851|-13.763393115851|-13.763393115851|-13.763393115851|-13.763393115851|-13.763393115851|-13.763393115851|-13.861992517944|-13.962638629213|-13.962638629213|-13.962638629213|-13.962638629213|-13.962638629213|-14.654154367729|-14.811350887552|-14.811350887552|-15.377167350203|-15.931741641793|-16.243268779951|-16.880520348237|-17.321356089563|-17.328435272014|-17.328435272014|-17.328435272014|-17.328435272014|-17.328435272014|-17.328435272014|-18.130483673719|-18.906759260658|-19.535399223437
02158|1174323|/equities/convey-holding-parent|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02159|1169349|/equities/landos-biopharma|R2000GROWTH|4.234983080117|4.1605368118464|4.1313606119858|4.1313606119858|4.1313606119858|4.1059951459315|4.1059951459315|4.0049278907143|3.8575015073159|3.8575015073159|3.8314447577183|3.8314447577183|3.8314447577183|3.8314447577183|3.8314447577183|3.7469201067574|3.7469201067574|3.6333128929966|3.6333128929966||3.6333128929966||3.5375699732958|3.5295223101707|3.3967224296636|3.3967224296636|3.1691359873951|3.1495955383712|-4.3649237757774||-4.3649237757774|-4.3649237757774|-4.5591985258628|-4.5627674479015||-4.5627674479015|3.6410931557966|3.6410931557966|3.6410931557966|3.6410931557966|3.6410931557966|3.6410931557966|3.6410931557966|3.6410931557966|3.6410931557966|3.6410931557966|3.6410931557966|3.6410931557966|3.6410931557966|3.6410931557966|3.6410931557966|3.6410931557966|3.6410931557966|3.6410931557966|3.6410931557966|3.6410931557966||3.5083046602123|3.5083046602123|3.5083046602123|3.5083046602123|3.5083046602123|3.5083046602123|3.5083046602123|3.5083046602123|3.5083046602123|3.5083046602123|3.5083046602123|3.3895884671601|3.3422317680156|3.3408129939808|3.2725418950027|3.2725418950027|-4.0562219898643|-4.0562219898643|-4.0562219898643|-4.0562219898643|-4.0562219898643|-4.0562219898643|-4.1309038093524|-4.1309038093524|-4.1309038093524|-4.1309038093524|-4.1309038093524|-4.1309038093524|-4.2687820649629|-4.318091125012|-4.3249245047692|-4.3249245047692|-4.3249245047692|-4.3249245047692|-4.3249245047692||-4.3249245047692|-4.3249245047692|-4.3249245047692|-4.3249245047692|-4.3249245047692|-4.3249245047692|-4.3249245047692|-4.3249245047692|-4.3249245047692|-4.3249245047692|-4.3249245047692|-4.3249245047692|-4.3249245047692|-4.3249245047692|-4.3249245047692|-4.3249245047692|-4.3249245047692|-4.3249245047692|-4.3249245047692|-4.3249245047692|-4.3249245047692||-4.3249245047692|-4.3249245047692|-4.3249245047692|-4.3249245047692|-4.3249245047692|3.3752339867322|3.3752339867322|3.3752339867322|3.3752339867322|3.3752339867322|3.3752339867322|3.3752339867322||3.3752339867322|3.3752339867322|3.3752339867322|3.3752339867322|3.3752339867322|3.3752339867322|3.3752339867322|3.3752339867322|3.3274067861555|3.3274067861555|3.3274067861555|3.3274067861555|3.3274067861555|3.3261194796619|3.3261194796619|3.258499831365|3.258499831365|3.258499831365|3.258499831365|3.258499831365|3.258499831365|3.258499831365|3.258499831365|3.258499831365|3.258499831365|3.258499831365|3.258499831365|3.258499831365|3.258499831365|3.258499831365||3.0633333197417|2.9918981383446|2.9002590521842|2.8120178494246|2.8120178494246|2.8120178494246|2.8120178494246|2.8120178494246|2.8120178494246|2.8120178494246||2.8120178494246|2.7910197480289|2.7378638977582|2.7378638977582|2.717126686791|2.6614739182033|2.5555266012128|2.4683451835019|2.4683451835019|-3.4601511403361|-3.4601511403361|-3.4601511403361|-3.4601511403361|-3.4601511403361||-3.4601511403361|-3.4601511403361|-3.4601511403361|-3.4601511403361|-3.4601511403361|-3.4601511403361|-3.4601511403361|-3.4601511403361|-3.4601511403361|-3.4601511403361|-3.4601511403361|-3.4601511403361|-3.4601511403361|-3.4601511403361|-3.4601511403361|-3.5046123712636|-3.5131020485421|-3.5131020485421|-3.5131020485421|-3.5131020485421|-3.5173356465785|-3.5411966113538|-3.5411966113538|-3.5411966113538|-3.5411966113538|-3.5411966113538|-3.5411966113538|-3.5411966113538|-3.5411966113538|-3.5411966113538|-3.5411966113538|-3.5411966113538|-3.5411966113538|-3.6241073109806|-3.6806747359369||-3.7466971543509|-3.7466971543509|-3.7688362199407|-3.7688362199407|-3.7688362199407|-3.7688362199407|-3.7688362199407|-3.7688362199407|-3.7688362199407|-3.7688362199407|-3.7688362199407|-3.7688362199407|-3.7688362199407|-3.8242625084564|-3.8664027945913|-3.9421141960794|-4.0356824109482|-4.0626326487299|-4.0626326487299|-4.4701474293334|2.9878250734364|2.9878250734364|2.9878250734364|2.9878250734364|2.9878250734364|2.9878250734364|2.9878250734364|2.9878250734364|2.9878250734364|2.9878250734364|2.9878250734364
02160|41308|/equities/gogo-inc|R2000GROWTH/R2000VALUE|9.3786531857758|9.3786531857758|9.3786531857758|-9.5764322426393|-9.5764322426393|-9.5764322426393|-9.5764322426393|-9.5764322426393|-9.5764322426393|-9.5764322426393|-9.5764322426393|-9.5764322426393|-9.5764322426393|-9.5764322426393|-9.5764322426393|-9.5764322426393|-9.6362737448392|-9.6362737448392|-9.6362737448392||-9.8261372018057|-9.8484856738203|-9.9244285307055|-9.9532533974256|-10.290837059507|-10.478708066421|-10.603842300262|-10.617040573443|-10.617040573443||-10.617040573443|-10.617040573443|-10.617040573443|-10.617040573443||-10.875045496981|-10.885050304246|-10.964311520161|-10.964311520161|-10.964311520161|-10.964311520161|-10.964311520161|-10.964311520161|-10.964311520161|-11.0937531324|-11.0937531324|-11.0937531324|-11.0937531324|-11.0937531324|-11.0937531324|-11.0937531324|-11.0937531324|-11.123861989338|-11.123861989338|-11.245466172121|-11.245466172121||-11.245466172121|-11.245466172121|-11.245466172121|-11.245466172121|-11.245466172121|-11.245466172121|-11.245466172121|-11.245466172121|-11.245466172121|-11.245466172121|-11.245466172121|-11.245466172121|-11.442251381539|-11.442251381539|-11.442251381539|-11.442251381539|-11.597779045793|-11.733643437196|-11.779604170907|-11.981702584529|-11.981702584529|-12.206891610119|-12.258212277065|-12.336902879753|-12.356466603409|-12.356466603409|-12.356466603409|-12.356466603409|-12.356466603409|-12.48274106464|11.403681007721|11.403681007721|11.403681007721|11.403681007721|11.403681007721|11.403681007721|11.403681007721|11.403681007721|11.403681007721|11.403681007721|11.403681007721|11.403681007721|11.403681007721|11.403681007721|11.403681007721|11.403681007721|11.351868063982|11.094479349741|11.094479349741|11.094479349741|-12.294317792965|-12.294317792965|-12.294317792965|-12.294317792965|-12.294317792965|-12.294317792965|-12.294317792965||-12.294317792965|-12.294317792965|-12.294317792965|-12.294317792965|-12.491464799325|-12.571627186052|-12.794330224187|-13.082811683186|-13.278006970626|-13.505586133778|-13.831306442486|-14.202106724036|-14.417896864427|-14.593496187542|-14.755551241078|-14.821062827815|-15.026080900551|-15.049073226056|-15.310081807333|-15.432313485893|-16.759584104025|-16.759584104025|-16.847315429541|-16.882045665154|-17.570717562977|-17.791074635523|16.541142335096|16.541142335096|16.541142335096|16.541142335096|16.541142335096|16.327103260004|16.218724704278|15.977329962049|15.977329962049|15.977329962049|15.977329962049|15.97647703201|15.677197859358|15.619194266286|15.619194266286|15.619194266286|15.619194266286||15.619194266286|15.619194266286|15.566550443754|15.566550443754|15.566550443754|15.566550443754|15.566550443754|15.566550443754|15.566550443754|15.375525462161||15.375525462161|15.375525462161|15.375525462161|15.375525462161|15.361694110246|15.221883311108|14.780419365383|14.127826810149|14.127826810149|14.1203728373|14.1203728373|13.821525275172|13.654536661618|13.654536661618||13.23895432428|13.23895432428|13.23895432428|13.23895432428|13.121838431397|12.937598127832|12.642887003675|12.430429440356|12.179088519256|12.030931391364|-13.485370020872|-13.485370020872|-13.485370020872|-13.485370020872|-13.752947275538|-13.752947275538|-13.752947275538|-14.193134694013|-14.193134694013|-14.193134694013|-14.193134694013|-14.193134694013|-14.386127742035|-14.624031049127|-14.981145362186|-15.065048478496|-15.065048478496|-15.065048478496|-15.280609579497|-15.323793064436|-15.323793064436|-15.395880684676|-15.460791624628|-15.460791624628|-15.460791624628||-15.460791624628|-15.460791624628|-15.460791624628|-15.460791624628|-15.460791624628|-15.460791624628|-15.460791624628|-15.460791624628|-15.613052250106|-15.741813634456|-16.042570668923|14.219413703251|14.219413703251|14.219413703251|14.219413703251|14.219413703251|14.219413703251|14.219413703251|14.219413703251|14.219413703251|14.219413703251|14.219413703251|14.219413703251|14.219413703251|14.219413703251|13.953967492727|13.953967492727|13.91022785861|-16.010071880842|-16.4139684386|-16.836914559972
02161|989650|/equities/donnelley-financial-solutions-inc|R2000GROWTH/R2000VALUE|60.747879555661|60.747879555661|60.747879555661|60.747879555661|60.747879555661|60.747879555661|60.747879555661|60.747879555661|60.747879555661|60.747879555661|60.747879555661|60.747879555661|60.747879555661|60.117921567448|59.42102466743|-62.967806790102|-62.967806790102|-62.967806790102|-62.967806790102||-62.967806790102|-62.967806790102|-62.967806790102|-62.967806790102|-62.967806790102|-62.967806790102|-63.650338461916|59.914187606136|59.914187606136||59.914187606136|59.914187606136|59.854652599008|59.683836622935||59.327375698863|57.810988297653|57.810988297653|57.639271699269|57.190833156726|56.50164994225|56.50164994225|56.50164994225|56.50164994225|56.378746127918|55.696105850885|55.307166545418|55.307166545418|55.181138686378|55.181138686378|55.181138686378|55.181138686378|54.968443669457|54.968443669457|54.668824290323|54.039250160906||53.285142970146|53.285142970146|53.285142970146|52.624604834519|52.61633094212|52.61633094212|52.61633094212|52.198867201954|52.198867201954|52.198867201954|52.198867201954|52.198867201954|52.198867201954|52.198867201954|52.198867201954|-55.2302053984|-55.2302053984|-55.2302053984|-55.2302053984|-55.2302053984|-55.2302053984|-55.609673665188|-56.100748881391|52.371661894601|52.371661894601|52.371661894601|52.371661894601|52.371661894601|52.371661894601|52.371661894601|52.371661894601|52.371661894601|52.371661894601|52.371661894601|52.371661894601|52.371661894601|52.371661894601|52.371661894601|51.320735446922|49.193555891202|49.193555891202|49.193555891202|49.193555891202|48.943951990523|48.727844594337|48.727844594337|48.524216184913|48.524216184913|47.191127682062|46.579864198148|46.579864198148|46.579864198148|46.579864198148|46.579864198148|46.579864198148|46.579864198148|46.579864198148||46.579864198148|46.325402664012|45.861836352686|45.501061550425|45.501061550425|45.501061550425|45.501061550425|45.501061550425|45.501061550425|45.501061550425|45.501061550425|45.501061550425|45.501061550425|45.501061550425|45.501061550425|45.501061550425|45.501061550425|45.501061550425|45.501061550425|45.501061550425|45.501061550425|45.501061550425|45.501061550425|45.256180397052|45.256180397052|45.256180397052|45.256180397052|45.256180397052|45.256180397052|45.256180397052|45.256180397052|45.256180397052|45.256180397052|44.930405702111|44.930405702111|44.930405702111|44.930405702111|44.246005259087|43.14556059366|-46.005519853698|-46.005519853698|-46.005519853698|-46.005519853698||-46.005519853698|-46.005519853698|-46.005519853698|-46.005519853698|-46.005519853698|-46.005519853698|-46.005519853698|-47.1934980748|43.61791111726|43.61791111726||43.61791111726|43.61791111726|43.61791111726|43.337122988905|43.076140386339|43.076140386339|43.003073164558|43.003073164558|42.414219865172|42.414219865172|42.414219865172|42.414219865172|42.414219865172|42.414219865172||42.414219865172|42.414219865172|42.414219865172|42.414219865172|42.074033676146|42.074033676146|42.074033676146|41.503643603853|40.533960125769|-45.23029273878|-45.23029273878|-45.23029273878|-45.23029273878|-45.23029273878|-45.23029273878|-45.23029273878|-45.23029273878|-45.23029273878|-45.23029273878|42.070971276644|42.070971276644|42.070971276644|42.070971276644|42.070971276644|42.070971276644|41.86630013506|41.314221838231|41.261129165278|41.261129165278|40.971478118484|40.687751176164|40.132780898727|39.641424670393|39.428804095779|38.317838121558||38.189282021111|38.189282021111|38.189282021111|37.915869590514|-40.923542998466|-40.923542998466|-40.923542998466|-40.923542998466|-40.923542998466|-40.923542998466|-40.923542998466|-40.923542998466|-40.923542998466|-40.923542998466|-40.923542998466|-40.923542998466|-40.923542998466|-41.326104509283|-41.326104509283|-43.361782245557|-44.442537710314|-44.781706091701|-45.515787174237|-45.980318124573|-46.694242114801|-46.724714088195|-47.599377985351|-47.599377985351|-47.599377985351|-47.599377985351|-47.599377985351
02162|41182|/equities/international-nv|R2000GROWTH/R2000VALUE|16.766858122595|16.766858122595|16.766858122595|16.766858122595|16.766858122595|16.766858122595|16.766858122595|16.766858122595|16.766858122595|16.766858122595|16.766858122595|16.766858122595|16.45734153616|15.812046960852|15.534773989808|14.956971243897|14.862745792644|14.8064466875|14.8064466875||14.8064466875|14.8064466875|14.8064466875|14.8064466875|14.8064466875|14.8064466875|14.8064466875|14.8064466875|14.8064466875||14.8064466875|14.8064466875|14.799940047574|14.78482753138||14.78482753138|14.78482753138|14.78482753138|14.78482753138|-16.651829044419|-16.651829044419|-16.651829044419|-16.651829044419|-16.651829044419|-16.892827118481|-16.892827118481|-16.892827118481|-16.989073111906|-16.989073111906|-16.989073111906|-16.989073111906|-16.989073111906|-16.989073111906|-16.989073111906|-16.989073111906|-16.989073111906||-16.989073111906|-16.989073111906|-16.989073111906|-16.989073111906|-16.989073111906|-16.989073111906|-16.989073111906|-16.989073111906|-16.989073111906|-16.992480942821|-17.122245626555|-17.743328444281|-18.445920114295|-18.603049595876|-18.603049595876|-18.736722504346|-18.752469207676|-19.046909811134|-19.221010528268|-20.214457337791|-22.41717531144|-22.66074977384|-22.663889095364|-22.906820267635|-23.124800755136|-23.2764459998|-23.56549468643|-23.766105287677|-24.021784377767|-24.041006893484|-24.041006893484|-24.041006893484|-24.041006893484|-24.041006893484|-24.041006893484|-24.754730483523|-24.965236408294|-24.965236408294|22.315255987872|22.315255987872|22.315255987872|22.315255987872|22.315255987872|22.315255987872|22.315255987872|22.315255987872|22.315255987872|22.315255987872|22.315255987872|22.315255987872|22.315255987872|22.315255987872|22.315255987872|22.315255987872|22.315255987872|22.315255987872|22.054929587829||21.877976573825|21.627995754613|21.627995754613|21.42017541114|21.42017541114|21.42017541114|21.42017541114|21.42017541114|21.42017541114|21.42017541114|21.42017541114|21.42017541114|21.42017541114|21.42017541114|21.42017541114|21.42017541114|21.42017541114|21.109083654522|20.999681887021|20.999681887021|20.999681887021|20.999681887021|20.999681887021|20.999681887021|20.999681887021|20.999681887021|20.999681887021|20.999681887021|20.690757046133|20.444729974965|19.85303314869|19.761703477352|19.645782879159|19.197257283844|18.512509190945|18.436677827304|18.436677827304|18.436677827304|17.869087525943|17.289540631616|16.600045476847|15.944038869045|15.944038869045||-18.07553186434|-18.07553186434|-18.07553186434|-18.07553186434|-18.07553186434|-18.07553186434|-18.07553186434|-18.415590551357|-18.470100538445|-18.54288884502||16.59779509695|16.59779509695|16.59779509695|16.59779509695|16.59779509695|16.59779509695|16.59779509695|16.596993967246|-18.803618134633|-18.803618134633|-18.803618134633|-18.803618134633|-18.803618134633|-19.260686968847||-19.583131883228|-19.583131883228|-19.778586414459|-19.778586414459|-19.778586414459|-19.778586414459|-19.778586414459|-19.778586414459|-19.981896164919|-19.981896164919|-19.981896164919|-19.981896164919|-19.981896164919|-19.981896164919|-19.981896164919|-19.981896164919|-19.981896164919|-20.602388070157|-20.602388070157|-20.602388070157|-20.602388070157|-20.602388070157|-20.602388070157|-20.602388070157|-20.602388070157|-20.602388070157|-20.602388070157|-20.602388070157|-20.602388070157|-20.602388070157|-20.602388070157|-20.602388070157|-20.602388070157|-20.602388070157|-20.602388070157||-20.602388070157|-20.602388070157|-20.602388070157|-20.602388070157|-20.602388070157|-20.602388070157|-20.602388070157|-20.602388070157|-20.602388070157|-20.602388070157|-21.050987744918|-21.18067429348|-21.18067429348|-21.18067429348|-21.18067429348|-21.595748825031|-21.959721162538|-23.078023886923|-23.352248801395|19.960906632431|19.960906632431|19.960906632431|19.960906632431|19.960906632431|19.960906632431|19.927728899858|19.607010274931|19.607010274931|19.198622603995|19.037651453092|19.037651453092
02163|101874|/equities/dorian-lpg|R2000GROWTH/R2000VALUE|-41.173693381101|-41.544608339502|-41.691043678074|-41.835218236217|-41.835218236217|-43.223573893716|-43.799752175574|-43.799752175574|-44.526945683432|-45.249941292816|-45.775491122199|-46.540255750584|-46.540255750584|-46.540255750584|-48.254719431055|-48.291612227332|-48.291612227332|-48.435867714946|-48.435867714946||-48.435867714946|-48.435867714946|42.235149617759|42.235149617759|42.235149617759|42.235149617759|42.006783639687|40.997869899109|40.997869899109||40.997869899109|40.997869899109|40.997869899109|40.997869899109||40.997869899109|39.531493321873|39.200570786239|38.358966946868|37.538852824401|-43.322679921998|-43.322679921998|-43.322679921998|-43.322679921998|-43.741733786147|-44.846203323516|-45.866732805208|39.741788795902|39.741788795902|39.25644888184|38.926245167202|38.926245167202|38.926245167202|38.926245167202|38.926245167202|38.26049428775||36.822339020566|36.822339020566|35.97148975884|34.058877993017|33.10708475156|32.867316246511|32.45355409896|32.45355409896|32.45355409896|32.45355409896|32.45355409896|32.45355409896|32.333949558334|32.243393806268|32.243393806268|29.812460055671|28.232482111288|28.232482111288|28.232482111288|28.005136873802|27.981236526904|27.981236526904|27.981236526904|27.981236526904|27.981236526904|27.981236526904|27.7375885321|27.7375885321|27.205793748827|27.205793748827|26.916348230542|26.813165094787|26.661438499615|26.661438499615|26.661438499615|26.661438499615|26.661438499615|26.661438499615|26.661438499615|26.661438499615|26.661438499615|26.661438499615|26.229287185851|26.106430520155|25.666552505935|25.666552505935|25.666552505935|25.666552505935|25.666552505935|25.666552505935|25.666552505935|25.666552505935|25.571163719629|25.571163719629|25.520737296712|24.866651780486|-27.422625464205||-27.422625464205|-27.422625464205|-27.422625464205|-27.422625464205|-27.422625464205|-27.422625464205|-27.422625464205|-27.422625464205|-27.422625464205|-27.422625464205|-27.422625464205|-27.839366707971|-27.839366707971|-27.839366707971|-27.839366707971|-28.86019111758|-29.933302562403|26.849680385341|26.849680385341|26.849680385341|26.849680385341|26.849680385341|26.849680385341|26.849680385341|26.849680385341|26.181311564699|25.425624694046|24.70902690801|24.686696369482|23.995249404101|23.995249404101|23.995249404101|23.995249404101|23.995249404101|23.995249404101|23.995249404101|23.995249404101|23.995249404101|23.995249404101|23.995249404101|23.995249404101|23.995249404101|23.995249404101||23.900832959445|23.319814492631|22.840627353907|22.691172242623|22.691172242623|22.691172242623|22.691172242623|22.691172242623|22.636998480705|22.636998480705||22.636998480705|22.441577083698|22.361751590427|22.063186877629|22.063186877629|22.063186877629|22.063186877629|22.063186877629|22.063186877629|22.063186877629|22.063186877629|22.063186877629|22.063186877629|22.063186877629||22.063186877629|22.063186877629|21.773921676208|21.773921676208|21.682690403781|20.989411113352|20.088855731584|20.088855731584|20.088855731584|20.088855731584|20.088855731584|20.088855731584|20.088855731584|20.088855731584|20.088855731584|20.088855731584|20.088855731584|20.088855731584|20.088855731584|20.088855731584|20.049147693435|20.049147693435|20.049147693435|20.049147693435|20.049147693435|20.049147693435|20.049147693435|20.049147693435|20.049147693435|19.66158685874|-22.163692934626|-22.163692934626|-22.163692934626|-22.163692934626|-22.163692934626||-22.163692934626|-22.251881157153|-22.382003745251|-22.382003745251|-22.382003745251|-22.535930305085|-22.535930305085|-22.535930305085|-22.535930305085|-22.535930305085|-22.535930305085|-22.535930305085|-22.535930305085|-22.535930305085|-22.535930305085|-22.671889152087|-22.760182528536|20.313085915577|20.313085915577|20.313085915577|20.313085915577|20.257332347197|20.257332347197|20.257332347197|20.257332347197|20.257332347197|20.257332347197|20.257332347197|20.257332347197|20.257332347197|20.257332347197
02164|1167131|/equities/atea-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|3.6024027871419|3.5918116297645|3.5918116297645|3.5918116297645|3.5918116297645|3.5918116297645|3.5918116297645|3.5918116297645|3.3944349914041|3.2823222510513|3.2728914146618|3.2273645028433|3.2273645028433|3.2273645028433|3.1212533842336|3.1212533842336|3.1212533842336|3.1212533842336|3.1212533842336||3.1212533842336|2.9647259194334|2.9635843920133|2.88064943943|-3.2520629558193|-3.2520629558193|-3.2520629558193|-3.2520629558193|-3.2520629558193||-3.2520629558193|-3.2520629558193|-3.2520629558193|-3.2520629558193||-3.2520629558193|-3.2520629558193|-3.2520629558193|-3.2520629558193|-3.2520629558193|-3.2520629558193|-3.2520629558193|-3.2520629558193|-3.2520629558193|-3.2520629558193|-3.2520629558193|-3.2520629558193|-3.2520629558193|-3.2520629558193|-3.2520629558193|-3.2520629558193|-3.2520629558193|-3.2520629558193|-3.2520629558193|-3.2520629558193|-3.2689310481401||-3.2725345216694|-3.3530360340458|-3.3530360340458|-3.3530360340458|-3.3530360340458|-3.4028306405542|-3.4028306405542|-3.4028306405542|2.8856483540911|2.8856483540911|2.8856483540911|2.8281341881763|2.8281341881763|2.8281341881763|-3.2599355260499|-3.2599355260499|-3.2599355260499|-3.2599355260499|-3.2599355260499|-3.2599355260499|-3.2599355260499|-3.2599355260499|-3.2599355260499|-3.2599355260499|-3.2599355260499|-3.2817477994481|-3.2817477994481|-3.2817477994481|-3.2817477994481|-3.2817477994481|-3.2817477994481|-3.2817477994481|-3.2817477994481|-3.2838864120421|-3.3062520297789|-3.3062520297789|-3.3062520297789|-3.3062520297789|-3.370465456265|-3.370465456265|-3.415239346047|-3.4494326909601|-3.4960362072586|-3.5176885347606|-3.5176885347606|-3.5176885347606|-3.5176885347606|-3.5176885347606|-3.5346538204884|-3.5990598222652|-3.6048868730291|-3.6048868730291|-3.6048868730291|-3.6048868730291|-3.6048868730291|-3.6265409075137|-3.6958788195049||-3.7112123806501|-3.7112123806501|-3.7112123806501|-3.7329472503575|-3.7329472503575|-3.7442372971286|-3.7442372971286|-3.7442372971286|-3.7442372971286|-3.7442372971286|-3.7442372971286|-3.7442372971286|-3.7442372971286|-3.7442372971286|-3.7442372971286|-3.7442372971286|-3.7442372971286|-3.7442372971286|-3.7442372971286|-3.7442372971286|-3.7442372971286|-3.7442372971286|-3.7442372971286|-3.7749858491409|-3.7845004013684|-3.7845004013684|-3.7845004013684|-3.8230559882749|-3.911728931492|-4.0438654566534|-4.0820727640531|-4.0931851411413|-4.0931851411413|-4.0931851411413|-4.0931851411413|-4.0931851411413|-4.0931851411413|-4.0931851411413|-4.0931851411413|-4.0931851411413|-4.0931851411413|-4.1238168240201|-4.1858847833724||-4.1858847833724|-4.2498720196719|-4.2531911032989|-4.2857678353339|-4.332381029874|-4.4457009986042|-4.47077891065|-4.5258655066106|-4.5712394046357|-4.6863772126889||-4.7782033898772|-4.7782033898772|-4.8362071689571|-4.8362071689571|-4.8362071689571|-4.8362071689571|-4.8362071689571|-4.8362071689571|-4.8362071689571|-4.8362071689571|-4.8362071689571|-4.8362071689571|-4.8868135673696|-5.189903972645||4.336569184309|4.336569184309|4.336569184309|4.336569184309|4.2450772063001|3.1562467698768|3.1558407814984|3.1196453473837|-3.6177967101649|-3.6177967101649|-3.6177967101649|-3.6177967101649|-3.6177967101649|-3.6177967101649|-3.6177967101649|-3.6177967101649|-3.6177967101649|-3.6177967101649|-3.6177967101649|-3.6503296859083|-3.6592497171095|-3.6848552824315|-3.697504862517|-3.697504862517|-3.697504862517|-3.7124466040441|-3.7124466040441|-3.7124466040441|-3.7124466040441|-3.7124466040441|-3.7124466040441|-3.7124466040441|-3.7124466040441|-3.7124466040441|-3.7124466040441||-3.7124466040441|-3.7124466040441|-3.7124466040441|-3.7124466040441|-3.7124466040441|-3.7124466040441|-3.7124466040441|-3.7124466040441|-3.7124466040441|-3.7124466040441|-3.8233595474832|-3.8233595474832|-3.8233595474832|-3.8233595474832|-3.8233595474832|-3.8233595474832|-3.8233595474832|-3.8233595474832|-3.8233595474832|-3.8565940943408|-3.8565940943408|-3.8565940943408|-3.8565940943408|-3.9022347291867|-3.9022347291867|-3.9022347291867|-3.9180385493084|-4.0483761388775|-4.1387512770755|-4.2919458114949|-4.4502176536285
02165|1175844|/equities/eliem-therapeutics|R2000GROWTH/R2000VALUE|-2.8439944086488|-2.8439944086488|-2.8439944086488|-2.8439944086488||-2.8439944086488|-2.8439944086488|-2.9605993361402|2.7187236693115||2.7187236693115|2.7187236693115|2.7187236693115|2.6246930257712|2.6082699449233|2.5959503836312|2.5959503836312|2.5771671607404|2.5226525150305||2.4480131313116|2.4480131313116|2.4480131313116|2.4480131313116|2.4466812925107|2.4463125816724|2.4352569306437|2.4352569306437|2.4352569306437||2.4352569306437|2.4352569306437|2.4352569306437|2.4352569306437||-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179||-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.7970947845179|-2.8297385886199|-2.8363761322241|-2.8377190908133|-2.8377190908133|-2.8377190908133|-2.8377190908133|-2.8377190908133|-2.8377190908133|-2.8377190908133|-2.8377190908133|-2.851595072549||-2.851595072549|-2.851595072549|-2.851595072549|-2.851595072549||-2.851595072549|-2.851595072549|-2.851595072549|-2.851595072549|-2.851595072549|-2.851595072549|-2.851595072549|-2.851595072549|-2.851595072549|-2.851595072549||-2.851595072549|-2.851595072549|-2.8938162285551|-2.8938162285551|-2.8938162285551|-2.8938162285551|-2.8938162285551|-2.8938162285551|-2.8938162285551|-2.8938162285551|-2.9081068787823|-2.9345631239425|-2.9584034016409|-2.9597162266894|-2.9597162266894|-2.9597162266894|-2.9597162266894|-2.9688357137581|-2.9688357137581|-2.9688357137581|-2.9764840760651|-2.9859555600524|-2.9859555600524|-2.9859555600524||-2.9902550910686|-2.9902550910686|-2.9902550910686|-2.9902550910686|-2.9902550910686|-2.9902550910686|-2.9902550910686|-2.9902550910686|-2.9902550910686|-2.9902550910686|-2.9902550910686|-2.9902550910686|-3.0467406442951|-3.0467406442951|-3.0467406442951|-3.0467406442951|-3.11026735341|-3.1114082075429|-3.1126242702816|-3.1126242702816|-3.1126242702816|-3.1627157469164|-3.2085798537021|-3.2085798537021|-3.2085798537021|-3.2085798537021|-3.2085798537021|-3.2085798537021|-3.2085798537021|-3.2085798537021|-3.2085798537021|-3.2085798537021|-3.2085798537021|-3.2085798537021|-3.2085798537021|-3.2085798537021|-3.2085798537021|-3.2085798537021|-3.2085798537021|-3.2085798537021|-3.2085798537021|-3.2085798537021|-3.2085798537021||-3.2085798537021|-3.2085798537021|-3.2085798537021|-3.2085798537021|-3.2085798537021|-3.2085798537021|-3.2085798537021|2.6758080224353|2.6758080224353|2.6758080224353||2.6758080224353|2.6758080224353|2.6758080224353|2.6758080224353|2.6758080224353|2.6758080224353|2.6758080224353|2.6758080224353|2.6758080224353||2.6758080224353|2.6758080224353|2.6758080224353|2.6758080224353||2.6758080224353|2.6758080224353|2.6758080224353|2.6758080224353|2.6758080224353|2.6758080224353|2.6758080224353|2.6758080224353|2.6758080224353|2.6758080224353|2.6758080224353|2.6758080224353|2.6758080224353|2.6757422663722|2.6156691288455|2.5679499599902|2.5679499599902|2.5679499599902|2.5679499599902|2.5679499599902|2.5679499599902|2.5679499599902|2.5679499599902|2.5679499599902|2.5679499599902|2.5679499599902|2.5679499599902|2.5679499599902|2.4814452736302|2.4814452736302|2.4814452736302|2.4814452736302|2.4814452736302|2.4814452736302|2.4814452736302||2.4814452736302|2.4814452736302|2.4814452736302|2.4814452736302|2.4814452736302|2.4814452736302|2.4814452736302|2.4814452736302|2.4814452736302|2.4814452736302|2.4814452736302|2.4814452736302|2.4814452736302|2.4814452736302|2.4814452736302|2.4814452736302|2.4814452736302|2.4814452736302|2.4814452736302|2.4814452736302|2.4814452736302|2.4814452736302|2.3791841608703|2.3791841608703|2.3791841608703|2.3791841608703|2.3791841608703|2.1217169235682|2.1217169235682|2.1217169235682|1.9173022586478
02166|995701|/equities/rev-group-inc|R2000GROWTH/R2000VALUE|-19.231329590021|-19.231329590021|18.578340362786|18.578340362786|18.578340362786|18.578340362786|18.578340362786|18.578340362786|18.578340362786|17.968711878722|-18.577138884628|-18.577138884628|-18.577138884628|-18.577138884628|-18.577138884628|-18.577138884628|-18.577138884628|-18.577138884628|-18.578719285732||-18.578719285732|-18.578719285732|-18.617970968315|-18.617970968315|-18.617970968315|-18.617970968315|-18.62107830691|17.246570818149|17.246570818149||17.246570818149|17.246570818149|17.246570818149|17.035902163676||17.035902163676|17.035902163676|17.035902163676|17.035902163676|17.035902163676|17.035902163676|16.887669401358|16.570742639116|15.66198670446|15.449341424958|15.2781562106|15.130173923371|15.066973970994|15.066973970994|15.038359640554|14.837027442142|14.606319307932|14.536179524452|14.536179524452|14.536179524452|14.536179524452||14.536179524452|14.536179524452|14.536179524452|14.536179524452|14.536179524452|14.536179524452|14.094088269374|-15.566908435631|-15.566908435631|-15.566908435631|-15.566908435631|-15.566908435631|-15.566908435631|-15.566908435631|-15.566908435631|-15.566908435631|-15.583231321759|-15.798590518575|-15.930378279797|-16.02357734493|-16.02357734493|-16.02357734493|-16.02357734493|-16.290085779866|14.914218619417|14.914218619417|14.914218619417|14.914218619417|14.914218619417|14.914218619417|14.914218619417|14.8682986398|14.854710955445|14.854710955445|14.854710955445|14.854710955445|14.854710955445|14.854710955445|14.765017174323|14.765017174323|14.765017174323|14.40653197346|14.40653197346|14.40653197346|14.40653197346|14.159479586922|13.856644118984|13.644327072257|13.568697192001|13.248551820966|12.716168535255|-13.862410565572|-13.862410565572|-13.862410565572|-13.862410565572|12.85114325456|12.85114325456||12.85114325456|12.710991689146|12.683428762592|12.683428762592|12.683428762592|12.683428762592|12.683428762592|12.683428762592|12.683428762592|12.683428762592|12.641913703644|12.641913703644|12.641913703644|12.641913703644|12.641913703644|12.641913703644|12.641913703644|12.641913703644|12.641913703644|12.641913703644|12.575459537202|12.510510560863|12.492189324557|12.328073269564|12.328073269564|12.328073269564|12.328073269564|12.328073269564|12.328073269564|12.239594208407|12.239594208407|12.16199446336|12.16199446336|12.16199446336|12.140760163638|12.133581482409|12.133581482409|12.133581482409|12.133581482409|12.133581482409|12.133581482409|12.133581482409|12.133581482409||12.133581482409|12.133581482409|12.103423951995|12.047580900457|12.047580900457|12.047580900457|12.047580900457|12.047580900457|12.047580900457|12.047580900457||12.047580900457|12.047580900457|12.047580900457|12.047580900457|12.047580900457|12.047580900457|12.047580900457|10.412129073967|9.960410071335|9.7935727447512|9.7873372708991|-10.86222235121|-10.86222235121|-10.86222235121||-10.86222235121|-10.86222235121|-10.86222235121|-10.86222235121|-10.86222235121|-10.86222235121|-10.86222235121|-10.86222235121|-10.86222235121|-11.053330026018|-11.053330026018|-11.109811237506|-11.40606315422|-11.40606315422|-11.482673112845|-11.482673112845|-11.489419097194|-11.489419097194|-11.489419097194|-11.489419097194|-11.489419097194|-11.489419097194|-11.599354393492|-11.872616325495|-12.104464962008|-12.104464962008|-12.289404977165|-12.333228284344|-12.489860212592|-12.489860212592|-12.489860212592|-12.489860212592|-12.489860212592|-12.489860212592|-12.489860212592||-12.489860212592|-12.489860212592|-12.708278802661|-12.708278802661|-12.708278802661|-12.708278802661|-12.708278802661|-12.708278802661|-12.708278802661|-12.708278802661|-12.99364334083|-13.060244896126|-13.060244896126|-13.060244896126|-13.235827554279|-13.343861260304|-13.343861260304|-13.517358803318|-13.517358803318|11.750656827751|11.750656827751|11.750656827751|-12.536704501982|-12.536704501982|-12.536704501982|-12.536704501982|-12.536704501982|-12.614393774531|-12.883770589323|-12.9153006654|-13.18922303573
02167|16345|/equities/insteel-industries|R2000GROWTH/R2000VALUE|-37.301321249964|-37.301321249964|-37.301321249964|-37.301321249964|-37.301321249964|-37.531129554809|-37.531129554809|-37.531129554809|-37.531129554809|-37.531129554809|-37.531129554809|-37.531129554809|-37.531129554809|-37.700755178866|-37.700755178866|-37.700755178866|-37.700755178866|35.619473370869|35.619473370869||35.619473370869|35.619473370869|35.619473370869|35.619473370869|35.619473370869|35.619473370869|35.619473370869|35.619473370869|35.619473370869||35.619473370869|35.619473370869|35.619473370869|34.932192388463||34.501947366847|34.192416935366|34.192416935366|34.015985439728|34.015985439728|34.015985439728|33.682964318334|33.682964318334|33.682964318334|33.682964318334|33.682964318334|33.682964318334|33.682964318334|33.667802379462|33.011170861823|31.965188659675|31.668051053515|31.668051053515|31.668051053515|31.668051053515|31.573111747625||31.192346386251|31.029635587515|31.029635587515|30.958540562326|30.670823869368|30.37813696294|29.047985971294|27.416428923962|27.279005878561|27.279005878561|27.279005878561|27.279005878561|27.228894623776|-30.030729976067|-30.030729976067|-30.030729976067|-30.030729976067|-30.030729976067|-30.030729976067|-30.651921924363|-30.933246701305|-31.612496686583|-32.071108421358|-33.087341609567|-33.325169049998|-35.05996998165|31.670059176458|31.670059176458|31.670059176458|31.670059176458|31.670059176458|31.506733969597|-33.659621532885|-33.659621532885|-33.659621532885|-33.659621532885|-33.659621532885|-33.659621532885|-33.659621532885|-33.659621532885|-33.659621532885|-33.659621532885|-33.659621532885|-33.960134515197|-34.155093732841|-34.877660503396|-34.957400364355|-35.147041636591|-35.147041636591|-35.147041636591|-35.147041636591|-35.913933998881|33.064955757233|33.064955757233|33.064955757233|33.064955757233|33.064955757233||33.064955757233|32.458008075392|32.016674757706|31.245193641171|30.709381704844|29.745425362627|29.699975627127|29.699975627127|29.699975627127|29.699975627127|29.699975627127|29.699975627127|29.699975627127|29.699975627127|29.699975627127|29.699975627127|29.699975627127|29.699975627127|29.699975627127|29.699975627127|29.699975627127|29.699975627127|29.699975627127|29.699975627127|29.699975627127|29.699975627127|29.699975627127|29.699975627127|29.699975627127|29.699975627127|29.699975627127|-32.133375638295|-32.133375638295|-32.133375638295|-32.133375638295|-32.133375638295|-32.133375638295|-32.133375638295|-32.133375638295|-32.133375638295|-32.133375638295|-32.133375638295|29.927964204195||29.927964204195|29.927964204195|29.927964204195|29.927964204195|29.927964204195|29.927964204195|29.927964204195|29.927964204195|29.927964204195|29.927964204195||29.927964204195|29.927964204195|29.927964204195|29.927964204195|29.927964204195|29.927964204195|29.927964204195|29.927964204195|29.237249250682|29.237249250682|29.237249250682|29.237249250682|29.237249250682|29.237249250682||29.086388556462|28.935987649474|28.905015999046|28.905015999046|28.746128989554|28.732364285099|28.406516618317|28.321684805095|28.286872721977|28.210969767379|27.769967010073|27.568017882829|27.358303938447|26.943137921822|26.605152860761|26.527391503784|-28.804992674569|-28.804992674569|-28.804992674569|-28.804992674569|-28.804992674569|-28.804992674569|-28.804992674569|-28.804992674569|-28.804992674569|-28.804992674569|-28.804992674569|-28.804992674569|-28.804992674569|-28.804992674569|-28.804992674569|-28.804992674569|-28.804992674569|-28.804992674569|-28.804992674569||-28.804992674569|-29.15443600414|-29.53302362396|-29.53302362396|-29.53302362396|-29.53302362396|-29.53302362396|-29.53302362396|-29.53302362396|-29.53302362396|-29.601136927623|-29.666376443884|-29.666376443884|-29.666376443884|-29.666376443884|-29.666376443884|-29.666376443884|-30.040586914277|-30.040586914277|-30.79620686025|-31.421060069301|-31.421060069301|-31.421060069301|-31.421060069301|-31.421060069301|-31.421060069301|-31.421060069301|-31.421060069301|-31.421060069301|-31.421060069301|-31.421060069301
02168|1010526|/equities/solaris-oilfield-infrastructure|R2000GROWTH/R2000VALUE|7.0916442972829|7.0916442972829|7.0916442972829|7.0916442972829|7.0916442972829|7.0916442972829|7.0916442972829|7.0916442972829|7.0916442972829|7.0916442972829|7.0916442972829|6.8712714361273|6.7533568195858|-7.5186555740198|-7.5186555740198|-7.5186555740198|-7.5186555740198|-7.5346174899031|-7.7431860702224||-7.9768730818108|-7.9915258552052|-8.1539177525283|-8.4351862391102|-8.4454847662833|-8.6160940692587|-8.6520490961784|-8.6692558086669|-8.6692558086669||-8.6692558086669|-8.6692558086669|-8.6692558086669|-8.6692558086669||-8.6692558086669|-8.6692558086669|-8.6692558086669|-8.6692558086669|-8.6692558086669|-8.6692558086669|-8.6692558086669|-8.6692558086669|-8.6692558086669|-8.8530615476277|-8.914235078351|-8.9502616050688|-9.080846111294|-9.2926065572063|-9.3626184604742|-9.369011125607|-9.369011125607|-9.369011125607|-9.369011125607|-9.4569768127845|-9.4569768127845||-9.4569768127845|-9.5055295291925|-9.654869988221|-9.654869988221|-9.654869988221|-9.654869988221|-9.654869988221|-9.654869988221|-9.654869988221|-9.7092997262413|-9.7581106501083|-9.8706783009084|-10.00988002884|-10.00988002884|-10.00988002884|-10.00988002884|-10.00988002884|-10.00988002884|-10.075422298772|-10.439357929608|-10.594286474013|-10.778373383177|-10.810415266501|-10.870719620031|-10.870719620031|-10.870719620031|-10.870719620031|-10.870719620031|-10.870719620031|-10.870719620031|-10.870719620031|-10.870719620031|-10.870719620031|-10.870719620031|-10.870719620031|-11.01223807472|9.9680261620723|9.9680261620723|9.9680261620723|9.9680261620723|9.9680261620723|9.9680261620723|9.9680261620723|9.9680261620723|9.9680261620723|9.9680261620723|9.9680261620723|9.9680261620723|9.9680261620723|9.9680261620723|9.9317332092344|9.9317332092344|9.9317332092344|9.9317332092344|9.9317332092344|9.9317332092344|9.9317332092344||9.9317332092344|9.9317332092344|9.9317332092344|9.9317332092344|9.9317332092344|9.9317332092344|9.9317332092344|9.9317332092344|9.9317332092344|9.9317332092344|9.9317332092344|9.9317332092344|9.9317332092344|9.9317332092344|9.9317332092344|9.9317332092344|9.9317332092344|9.761425391882|9.761425391882|9.761425391882|9.761425391882|9.4871397460493|9.4378523831222|9.4378523831222|9.4378523831222|8.9753915473988|8.9305449373787|8.9305449373787|8.9305449373787|8.9305449373787|8.8381055071691|8.8328898432894|8.7828051782364|8.5910277605846|8.4578086271103|8.3876646242998|8.3479163075445|8.2643515164055|8.0956685338194|8.0140761571653|7.7348069832863|7.6230960053265|7.6230960053265||7.6230960053265|7.5351061470045|7.5074437710452|7.5074437710452|7.5074437710452|7.5074437710452|7.5074437710452|7.5074437710452|7.5074437710452|7.5074437710452||7.5074437710452|7.5074437710452|7.5074437710452|7.5074437710452|7.5074437710452|7.5074437710452|7.5016040904442|7.4362266442422|-8.2907310532021|-8.2907310532021|-8.2907310532021|-8.2907310532021|-8.3341456570545|-8.405440925204||-8.405440925204|-8.405440925204|-8.405440925204|-8.405440925204|-8.405440925204|-8.405440925204|-8.405440925204|-8.405440925204|-8.405440925204|-8.405440925204|-8.405440925204|-8.405440925204|-8.405440925204|-8.405440925204|-8.405440925204|-8.405440925204|-8.405440925204|-8.405440925204|-8.4324272584656|-8.4324272584656|-8.4324272584656|-8.4324272584656|-8.5721414035933|-8.7350775729995|-8.7350775729995|-8.7350775729995|-8.7561973478376|-8.8879968221518|-8.9347188269135|-9.098576893965|-9.2339740490026|-9.2827493057324|-9.4119432089145|-9.5736976153341|-9.5736976153341||-9.5736976153341|-9.5736976153341|-9.5736976153341|-9.5736976153341|-9.5736976153341|-9.5736976153341|-9.5736976153341|-9.5736976153341|-9.5736976153341|-9.5736976153341|-9.6533337024135|-9.6533337024135|-9.6533337024135|-9.6533337024135|-9.6533337024135|-9.8459263805198|-10.083251370727|-10.409371751509|-10.409371751509|-10.409371751509|-10.409371751509|-10.409371751509|-10.409371751509|-10.409371751509|-10.409371751509|-10.409371751509|-10.409371751509|-10.409371751509|-10.409371751509|-10.409371751509|-10.409371751509
02169|17573|/equities/waterstone-financial|R2000GROWTH/R2000VALUE|-13.676343155682|-13.676343155682|-13.767089564859|-13.767089564859|-13.767089564859|-13.88921621912|-14.339740261692|13.278901247749|13.278901247749|13.245445362472|-14.208058471018|-14.208058471018|-14.208058471018|-14.208058471018|-14.208058471018|-14.208058471018|-14.208058471018|-14.208058471018|-14.208058471018||-14.481448637769|-14.481448637769|-14.608442928311|13.56167821236|13.56167821236|13.56167821236|13.56167821236|13.56167821236|13.56167821236||13.56167821236|13.56167821236|13.480198323148|13.281103332195||13.235025890837|13.142192656329|13.142192656329|12.977436390774|12.696873549241|12.660348498841|12.640320181869|12.250077909918|11.974253118802|11.936392294884|11.834658185112|11.706565052787|11.697455176981|11.697455176981|11.697455176981|11.488278011815|11.488278011815|11.437531582002|11.326979601255|11.318866160039|11.285406698257||11.204063059523|11.147087231426|11.122843148203|11.122843148203|11.122843148203|11.122843148203|10.937603078387|10.491020346242|10.4654340878|10.4654340878|10.4654340878|10.4654340878|10.4654340878|10.4654340878|10.133259364286|9.9083993924094|9.7473331571103|-10.714576333085|-10.714576333085|-10.714576333085|-10.714576333085|-10.714576333085|-10.807307341937|-11.027563628493|-11.232270345384|-11.232270345384|-11.232270345384|-11.232270345384|-11.232270345384|-11.232270345384|-11.232270345384|-11.232270345384|-11.232270345384|-11.232270345384|-11.232270345384|-11.232270345384|-11.47747268643|-11.727247290766|-11.926940764493|-11.940705239413|-11.940705239413|-12.255450235073|-12.393833145239|-12.503703683326|-12.653338083158|-12.653338083158|-12.719630758127|-12.719630758127|-12.896777589734|-12.896777589734|-12.896777589734|-13.021047447365|-13.021047447365|-13.021047447365|-13.021047447365|-13.216164004187|-13.232001694932||-13.232001694932|-13.232001694932|-13.311877324326|-13.311877324326|-13.311877324326|-13.311877324326|-13.311877324326|-13.367965565472|-13.367965565472|-13.489961741532|-13.580043215273|-13.580043215273|-13.580043215273|-13.824214187726|-14.087560458829|-14.197666852397|-14.381851956493|-14.582669149114|-14.690133079637|-14.874531749574|-14.874531749574|-14.874531749574|-14.874531749574|-14.874531749574|-15.2642023869|-15.349113922168|14.181403174323|14.181403174323|14.181403174323|14.181403174323|14.181403174323|14.181403174323|14.160200555368|14.160200555368|14.160200555368|14.160200555368|14.160200555368|14.160200555368|14.160200555368|14.160200555368|14.160200555368|14.160200555368|14.160200555368||14.160200555368|14.160200555368|14.160200555368|14.160200555368|14.160200555368|14.160200555368|14.160200555368|14.160200555368|14.160200555368|14.160200555368||14.160200555368|14.160200555368|14.160200555368|14.096633330747|14.096633330747|14.096633330747|14.096633330747|14.096633330747|13.515703404132|13.249670677917|13.057967483486|-14.359284320408|-14.359284320408|-14.359284320408||-14.359284320408|-14.359284320408|-14.359284320408|-14.359284320408|-14.359284320408|-14.359284320408|-14.359284320408|-14.359284320408|-14.359284320408|-14.359284320408|-14.359284320408|-14.465408982715|-14.465408982715|-14.465408982715|-14.465408982715|-14.465408982715|-14.465408982715|-14.585875734234|-14.585875734234|-14.780417319298|-14.97490805626|-15.048786735535|-15.053929487865|-15.131588105803|-15.382320488432|-15.40091163686|-15.45595647817|-15.45595647817|-15.45595647817|-15.45595647817|-15.45595647817|-15.45595647817|-15.45595647817|-15.45595647817|-15.45595647817||-15.45595647817|-15.45595647817|-15.45595647817|-15.45595647817|-15.45595647817|-15.45595647817|-15.45595647817|-15.45595647817|-15.45595647817|-15.45595647817|-15.45595647817|-15.45595647817|-15.45595647817|-15.45595647817|-15.45595647817|-15.45595647817|-15.45595647817|-15.45595647817|-15.45595647817|-15.763285022369|-16.271149641265|-16.452388611094|-16.593764983565|-16.761288318329|-16.761288318329|-16.761288318329|-16.799209922876|-16.825722578158|-16.825722578158|-16.825722578158|-16.825722578158
02170|13962|/equities/adtran-inc.|R2000GROWTH/R2000VALUE|-7.1233920078488|-7.2340467220116|-7.3100520775901|-7.3546586400048|-7.3546586400048|-7.3546586400048|-7.3546586400048|-7.3546586400048|-7.6893429365176|6.6400680742988|6.6400680742988|6.6400680742988|6.6400680742988|6.6400680742988|6.6400680742988|6.6400680742988|6.6400680742988|6.6400680742988|6.6400680742988||6.6400680742988|6.6400680742988|6.6400680742988|6.6400680742988|6.6400680742988|6.6400680742988|6.6400680742988|6.6400680742988|6.6400680742988||6.563849568162|6.563849568162|6.4837216004107|6.3963572829271||6.2815078727961|6.1953600056035|6.1953600056035|6.1953600056035|6.1953600056035|6.1953600056035|5.9429000623869|5.4087779000785|-6.2548170836106|-6.2548170836106|-6.2548170836106|-6.2548170836106|-6.2548170836106|-6.2548170836106|-6.2548170836106|-6.2548170836106|-6.2548170836106|-6.2548170836106|-6.2548170836106|-6.2548170836106|-6.4025746486071||-6.53897173112|-6.5689929664131|-6.5689929664131|-6.5689929664131|-6.5689929664131|-6.5689929664131|-6.5689929664131|-6.5689929664131|-6.5689929664131|-6.5689929664131|-6.8264919136773|-6.8264919136773|-7.3797766235902|-7.3797766235902|-7.3797766235902|-7.3797766235902|-7.3797766235902|-7.3797766235902|-7.486418250251|-7.6572258241179|-7.7138509228497|-7.7648343460062|-8.0437048426711|-8.1226603091307|-8.1226603091307|-8.3108504415163|-8.4782226748608|-8.5399696503903|-8.5449663704|-8.628295905652|-8.6388540567957|-8.6388540567957|-8.6388540567957|-8.6388540567957|-8.7431709834826|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383||-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-8.7462721972383|-10.049191438348|-10.084656727745|-10.439063085929|-10.660347688878|-10.776497298572|-10.87610867961|9.8031263543551|9.8031263543551|9.8031263543551|9.8031263543551|9.8031263543551|9.8031263543551|9.8031263543551|9.8031263543551|9.8031263543551|9.8031263543551|9.8031263543551|9.7570844439869|9.5985815480771|9.5985815480771|9.5985815480771|9.5985815480771|9.5985815480771||9.5985815480771|9.5613464073563|9.5613464073563|9.5613464073563|9.5613464073563|9.5613464073563|9.5613464073563|9.5613464073563|9.5613464073563|9.5613464073563||9.5613464073563|9.5613464073563|9.2992739364201|9.0375263607826|8.553312822219|-9.4707727063464|-9.4707727063464|-9.4707727063464|-9.4707727063464|-9.4707727063464|-9.4707727063464|-9.4707727063464|-9.4707727063464|-9.4707727063464||-9.4707727063464|-9.4707727063464|-9.4707727063464|-9.4707727063464|-9.4707727063464|-9.4707727063464|-9.4707727063464|-9.4707727063464|-9.4707727063464|-9.4707727063464|-9.4707727063464|-9.6556695604258|-9.6556695604258|-9.6556695604258|-9.7793826685937|-9.8794250076118|-9.9026948152982|-10.095772074218|-10.227246335873|-10.398884936316|-10.473205376712|-10.486895085538|-10.712383006639|-10.93592026347|-11.251656030219|-11.326284327552|-11.498927079357|-11.769918930439|-12.200465798277|-12.461628039565|-13.000798207617|-13.234175450378|-13.639083975745|-13.773704495908|-16.387413166778||-16.387413166778|-16.57712554801|-16.811806306447|-17.139693623956|-17.139693623956|-17.139693623956|-17.139693623956|-17.139693623956|-17.139693623956|-17.139693623956|-17.139693623956|-17.139693623956|-17.14025579058|-17.14025579058|-17.14025579058|-17.14025579058|-17.14025579058|-17.300346275451|-17.300346275451|-17.912606818016|-18.160736117746|-18.160736117746|-18.160736117746|-18.48457595792|-18.48457595792|-18.48457595792|-18.48457595792|-18.48457595792|-18.48457595792|-18.48457595792|-18.48457595792
02171|1160912|/equities/gan-ltd|R2000GROWTH/R2000VALUE|-1.6119863651017|-1.6119863651017|-1.6119863651017|-1.6119863651017|-1.6119863651017|-1.6119863651017|-1.6119863651017|-1.6119863651017|-1.6119863651017|-1.6119863651017|-1.6119863651017|-1.6119863651017|-1.6119863651017|-1.6119863651017|-1.6119863651017|-1.6119863651017|-1.6119863651017|-1.6119863651017|-1.6119863651017||-1.6161459774684|-1.6345177326943|-1.6422419917082|-1.6519355058113|-1.658261636831|-1.670290666529|-1.6722451090172|-1.6722451090172|-1.6722451090172||-1.6722451090172|-1.6722451090172|-1.6722451090172|-1.6722451090172||-1.6722451090172|-1.6722451090172|-1.6722451090172|-1.6722451090172|-1.6722451090172|-1.6722451090172|-1.6722451090172|-1.6722451090172|-1.6722451090172|-1.6722451090172|-1.6722451090172|-1.6722451090172|-1.6722451090172|-1.6722451090172|-1.6722451090172|-1.6722451090172|-1.675827913743|-1.6789579295101|-1.6789579295101|-1.6789579295101|-1.6789579295101||-1.6789579295101|-1.6789579295101|-1.6789579295101|-1.6789579295101|-1.6789579295101|1.4500487394966|1.4500487394966|1.4500487394966|1.4500487394966|1.4500487394966|1.4500487394966|-1.0882964317578|-1.0882964317578|-1.0882964317578|-1.0882964317578|-1.0882964317578|-1.1574571435737|-1.1819079358365|-1.2193421477505|-1.2511045241587|-1.2511045241587|-1.2905827787444|-1.3001546097894|-1.3001546097894|-1.3001546097894|-1.3001546097894|-1.3001546097894|-1.3001546097894|-1.3001546097894|-1.3001546097894|-1.3001546097894|-1.3001546097894|-1.3001546097894|-1.3001546097894|-1.3112828911565|-1.3280921016823|-1.3367863590223|-1.3367863590223|-1.3367863590223|-1.3367863590223|-1.3367863590223|-1.3367863590223|-1.3447626359708|-1.3852918619853|-1.4391631610903|-1.4930146013932|-1.5027940179724|-1.5339766967979|-1.5543852965795|-1.5686002749826|-1.6148225420742|-1.6730139513842|-1.6809307434961|-1.6809307434961|-1.7038978422575|-1.7038978422575|-1.7038978422575||-1.7038978422575|-1.7038978422575|-1.7038978422575|-1.7049970519303|-1.7049970519303|-1.7049970519303|-1.7538855684862|-1.864039541733|-1.9079606549075|1.5058265178043|1.5058265178043|1.5058265178043|1.5058265178043|1.5058265178043|1.5058265178043|1.5058265178043|1.5058265178043|1.5058265178043|1.5058265178043|1.5058265178043|1.5058265178043|1.5058265178043|1.5058265178043|1.5058265178043|1.5058265178043|1.5058265178043|1.5058265178043|1.5058265178043|1.5058265178043|1.5058265178043|1.5058265178043|1.5058265178043|1.4948294326815|1.4598216133154|1.446957292031|1.4005163217992|1.4005163217992|1.4005163217992|1.4005163217992|1.4005163217992|1.3727959091366|1.3459819857395|1.3459819857395||1.3459819857395|1.2059026203916|-1.5850178395066|-1.5850178395066|-1.6044643426774|-1.6095830100116|-1.6095830100116|-1.6095830100116|-1.6095830100116|-1.6095830100116||-1.6095830100116|-1.6095830100116|-1.6095830100116|-1.6095830100116|-1.6095830100116|-1.6095830100116|-1.6095830100116|-1.6095830100116|-1.6095830100116|-1.6095830100116|-1.6095830100116|-1.6134255547586|-1.6339930459053|-1.6339930459053||-1.6339930459053|-1.6339930459053|-1.6339930459053|-1.6339930459053|-1.6339930459053|-1.6339930459053|-1.6339930459053|-1.6339930459053|-1.6488256569472|1.3081699945913|1.3081699945913|1.3081699945913|1.3081699945913|1.3081699945913|1.3081699945913|1.3081699945913|1.3081699945913|1.3081699945913|1.3081699945913|1.3081699945913|1.2016333715106|-1.6559534089343|-1.6559534089343|-1.6559534089343|-1.6559534089343|-1.6559534089343|-1.6559534089343|-1.6559534089343|-1.6559534089343|-1.6559534089343|-1.6559534089343|-1.6559534089343|-1.6559534089343|-1.6559534089343|-1.6559534089343||-1.6559534089343|-1.7377260014499|1.2493095976516|1.2493095976516|1.2493095976516|1.2493095976516|-1.6111623458344|-1.6111623458344|-1.6111623458344|-1.6111623458344|-1.6815395587537|-1.6815395587537|-1.6815395587537|-1.6856050881912|-1.6999833686672|-1.7133149022882|-1.762522153835|-1.8039063222375|-1.8039063222375|-1.909501447409|-1.9711993303927|-1.9711993303927|-2.0752214421864|-2.1963904489009|-2.2158394758751|-2.2158394758751|-2.2999105260163|1.8502895452021|1.8502895452021|1.8502895452021|1.8502895452021
02172|20455|/equities/modine-manufacturing-comp|R2000GROWTH/R2000VALUE|63.488421190975|62.042224599163|62.042224599163|62.042224599163|62.042224599163|62.042224599163|62.042224599163|62.042224599163|62.042224599163|62.042224599163|62.042224599163|62.042224599163|62.042224599163|62.042224599163|61.636362818921|59.673183842991|59.182424779837|58.333178256402|58.333178256402||57.254087790791|56.232911596634|55.334019248064|55.290144174419|55.290144174419|55.290144174419|55.290144174419|55.290144174419|55.290144174419||55.290144174419|55.290144174419|55.290144174419|54.44905092222||52.320056512427|52.118958011174|52.118958011174|51.715343597756|50.825491299482|50.412769704231|49.515297365595|48.376862894101|48.376862894101|48.376862894101|47.042584739817|47.042584739817|47.042584739817|46.422313834442|46.393683063999|46.157020046944|46.157020046944|46.157020046944|46.157020046944|46.157020046944|46.157020046944||45.871712210702|45.166902439381|44.285445840917|43.703272775105|43.451806849525|43.451806849525|42.674974037856|39.142193239762|-45.302936702877|-45.302936702877|-45.302936702877|-45.302936702877|-45.302936702877|-45.302936702877|-45.302936702877|-45.302936702877|-45.302936702877|-45.793817473682|-45.973181990819|-46.987956660805|-47.235524853313|-47.235524853313|-47.235524853313|-48.489405429192|-49.431005888324|-51.275562318543|-53.495695695439|-53.495695695439|-53.802439593783|44.942726630352|44.942726630352|44.4324757461|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282|43.315465613282||43.315465613282|41.885082563839|41.885082563839|41.220231304656|40.418033663973|39.919595350141|39.919595350141|39.68955020255|-45.913325798772|-45.913325798772|-45.913325798772|-47.985919012253|41.254630971149|41.254630971149|41.254630971149|41.254630971149|41.254630971149|41.254630971149|39.218284589513|39.218284589513|38.235584663532|37.911202350349|34.225227054722|33.821562715079|33.821562715079|33.821562715079|33.821562715079|33.821562715079|33.821562715079|33.821562715079|33.821562715079|33.821562715079|33.821562715079|33.821562715079|33.331180726715|33.23075714291|31.923064763688|31.152850000222|30.232814865089|30.232814865089|30.232814865089|30.232814865089|30.232814865089||30.232814865089|29.350905609105|29.291072485847|29.291072485847|29.291072485847|29.291072485847|29.291072485847|29.291072485847|29.291072485847|29.291072485847||29.291072485847|29.291072485847|29.291072485847|29.291072485847|28.409051804389|28.409051804389|28.214037264547|27.789484382957|25.983872176641|25.410658890929|24.889586509296|24.732132599772|24.732132599772|24.732132599772||23.016624845863|20.812417045568|-22.076259914003|-22.139032213071|-22.139032213071|-22.139032213071|-22.139032213071|-22.139032213071|-22.139032213071|-22.28577151712|-22.28577151712|-22.28577151712|-22.28577151712|-22.28577151712|-22.368212121683|-22.405236131568|-22.632278320444|-22.632278320444|-22.632278320444|-22.632278320444|-22.632278320444|-22.632278320444|-22.632278320444|-22.928643409028|-23.117762672457|-23.117762672457|-23.117762672457|-23.117762672457|-23.117762672457|-23.117762672457|-23.117762672457|-23.117762672457|-23.117762672457|-23.117762672457|-23.117762672457||-23.117762672457|-23.404180115631|-24.485389719878|-24.485389719878|-24.485389719878|-24.485389719878|-24.485389719878|-24.485389719878|-24.637271917497|-24.637271917497|-24.899581700501|-24.899581700501|-24.899581700501|-24.899581700501|-24.899581700501|-25.182773273591|-25.182773273591|-25.928670009717|-25.928670009717|23.303001960674|23.303001960674|23.303001960674|23.303001960674|23.303001960674|23.303001960674|22.436668167025|22.300740188789|22.300740188789|22.300740188789|22.300740188789|22.300740188789
02173|100193|/equities/aquinox-pha|R2000GROWTH/R2000VALUE|25.664164689467|25.664164689467|25.664164689467|25.664164689467|25.664164689467|25.664164689467|25.664164689467|25.664164689467|25.664164689467|25.515737060359|24.84852971374|24.427866029496|24.427866029496|24.427866029496|24.427866029496|24.427866029496|24.427866029496|24.427866029496|24.427866029496||23.681994384919|23.356292983332|22.926992597887|20.630547619207|20.366719882073|17.318578473265|16.388697667845|15.445800305306|15.445800305306||13.239777618977|12.763642212122|12.225913732548|12.163714957788||-15.561262560184|-15.561262560184|-15.561262560184|-15.561262560184|-15.561262560184|-15.561262560184|-15.561262560184|-15.561262560184|-15.561262560184|-15.561262560184|-15.561262560184|-15.561262560184|-15.561262560184|-15.561262560184|-15.561262560184|-15.561262560184|-15.561262560184|-15.561262560184|-15.561262560184|-15.561262560184|-15.561262560184||-15.561262560184|-15.561262560184|-15.615775207263|-15.615775207263|-15.615775207263|-15.615775207263|-15.615775207263|-15.615775207263|-15.615775207263|-15.615775207263|-15.615775207263|-15.615775207263|-15.615775207263|-15.615775207263|-15.615775207263|-15.615775207263|-15.615775207263|-15.615775207263|-15.615775207263|-15.615775207263|-15.615775207263|-15.615775207263|-15.615775207263|-15.974916938921|-16.623907835373|-16.721721222216|13.668059342426|13.668059342426|13.668059342426|13.668059342426|13.668059342426|13.668059342426|13.668059342426|13.668059342426|13.668059342426|13.668059342426|13.668059342426|13.668059342426|13.668059342426|13.668059342426|13.668059342426|13.668059342426|13.668059342426|13.668059342426|13.668059342426|13.668059342426|13.668059342426|13.668059342426|13.668059342426|13.668059342426|13.668059342426|13.668059342426|13.668059342426|13.668059342426|13.472511072205|12.982012081197|12.711262208507||12.711262208507|12.495602617183|12.495602617183|12.495602617183|12.495602617183|12.495602617183|12.495602617183|12.495602617183|12.495602617183|12.495602617183|12.495602617183|-14.643675945487|-14.643675945487|-14.643675945487|-14.643675945487|-14.643675945487|-14.855639614757|-15.180599652061|-15.214555380885|-15.635283706524|-15.648314791628|-15.928350004563|-16.165943923934|-16.398604621869|-16.590073441945|-16.590073441945|-16.590073441945|-16.590073441945|-16.979414568435|-17.040582953836|-17.040582953836|-17.040582953836|-17.794203664358|-18.643479411375|15.619254958121|15.176060662764|15.018067874398|14.836333125006|14.836333125006|14.836333125006|14.578283899784|14.578283899784|14.578283899784||14.321720251037|14.321720251037|14.069022744445|-16.509619805088|-16.509619805088|-16.509619805088|-16.509619805088|-16.509619805088|-16.509619805088|-16.509619805088||-16.509619805088|-16.509619805088|-16.902689135594|-17.304654188204|-17.324615923616|-17.550684522758|15.613476563253|15.613476563253|15.613476563253|15.613476563253|15.613476563253|15.613476563253|15.613476563253|15.613476563253||15.613476563253|15.613476563253|15.613476563253|15.613476563253|15.613476563253|15.375862228382|15.302617051878|15.302617051878|15.302617051878|15.302617051878|15.302617051878|15.302617051878|15.302617051878|15.302617051878|15.302617051878|15.302617051878|15.302617051878|15.302617051878|15.302617051878|15.292796959124|15.090108621609|14.624564952863|14.367294544658|14.1287854291|14.1287854291|14.1287854291|14.1287854291|13.711316490284|13.594292740899|13.594292740899|13.08810282292|12.730706986846|12.730706986846|12.435452524227|11.804280033158||11.549755880619|11.241173079041|11.040497135267|11.040497135267|10.784305009049|10.784305009049|10.784305009049|10.784305009049|10.784305009049|10.784305009049|10.784305009049|10.784305009049|10.784305009049|10.784305009049|10.784305009049|10.784305009049|10.784305009049|10.784305009049|10.784305009049|10.784305009049|10.784305009049|-12.952343387148|-12.952343387148|-12.952343387148|-12.986960027295|-12.986960027295|-12.986960027295|-12.986960027295|10.124349817242|10.124349817242|10.124349817242
02174|1096075|/equities/sutro-biopharma|R2000GROWTH/R2000VALUE|3.7587664344183|3.7587664344183|3.7206324422019|3.7206324422019|3.7206324422019|3.7206324422019|3.7206324422019|3.7206324422019|3.7206324422019|3.7206324422019|3.5900649448342|3.5900649448342|3.5900649448342|3.5414609533887|-4.6364250313643|-4.6364250313643|-4.6364250313643|-4.6364250313643|-4.6364250313643||-4.6364250313643|-4.6364250313643|-4.6364250313643|-4.6364250313643|-4.6364250313643|-5.0141333354185|3.5681073916543|3.5383897020458|3.5383897020458||3.5383897020458|3.5383897020458|3.4432106497154|3.3763452108552||3.3712167006787|3.1927409019797|3.040050373|3.040050373|3.0073874631783|3.0073874631783|3.0073874631783|2.8287638336707|2.7393614826734|2.7393614826734|2.6667905447808|2.451156165636|2.2235069301795|2.1150077611286|2.0307676472836|-2.7848046748784|-2.7848046748784|-2.7848046748784|-2.7848046748784|-2.7848046748784|-2.7848046748784||-2.7848046748784|-2.7848046748784|-2.7848046748784|-2.7848046748784|-2.7848046748784|-2.7848046748784|-2.7848046748784|-2.7848046748784|-2.8558939793537|-3.1007154759246|-3.2574617527677|-3.3041849509709|-3.3041849509709|-3.3041849509709|-3.3041849509709|-3.3041849509709|-3.3041849509709|-3.3041849509709|-3.4035388646118|-3.4617097971166|-3.5360664391213|-3.7170183817208|-3.858353764885|3.1646537522245|3.1646537522245|3.1646537522245|3.1646537522245|3.1646537522245|3.1646537522245|3.1646537522245|3.1646537522245|3.0696154942963|-3.8704607087039|-3.8704607087039|-3.8704607087039|-3.8704607087039|-4.0206023709823|-4.0206023709823|-4.0206023709823|-4.0206023709823|-4.0206023709823|-4.0296942031002|-4.0296942031002|-4.0882714231385|-4.2397459833239|-4.4208289482433|-4.5639766563131|-4.6549740752858|-4.9121931748569|4.0311554488521|4.0311554488521|4.0311554488521|4.0311554488521|4.0311554488521|4.0311554488521|4.0311554488521|4.0311554488521||4.0311554488521|4.0311554488521|4.0185058179808|3.9427844488303|-4.7623382823821|-4.7623382823821|-4.7623382823821|-4.7623382823821|-4.7623382823821|-4.7623382823821|-4.7623382823821|-4.7623382823821|-4.7623382823821|-4.7623382823821|-4.7623382823821|-4.7623382823821|-4.7623382823821|-4.7623382823821|-4.768431559443|-4.8910349643226|-4.9322964659438|-4.9322964659438|-4.9814404371828|-5.1304895484282|-5.1310764099401|-5.1310764099401|-5.1310764099401|-5.1310764099401|-5.1423070458618|4.4488012470904|4.4488012470904|4.4488012470904|4.4488012470904|4.4488012470904|4.4488012470904|4.4488012470904|4.4488012470904|4.4488012470904|4.4488012470904|4.4488012470904|4.4488012470904|4.4488012470904|4.4488012470904||4.4488012470904|4.4488012470904|4.4488012470904|4.4488012470904|4.4488012470904|4.4488012470904|4.4488012470904|4.4488012470904|4.4488012470904|4.4488012470904||4.4488012470904|4.4488012470904|4.4488012470904|4.4488012470904|-5.4657262680607|-5.4657262680607|-5.4657262680607|-5.4657262680607|-5.4657262680607|-5.4657262680607|-5.4657262680607|-5.4657262680607|-5.7094179124387|-5.8321309057377||4.6956554683079|4.6956554683079|4.6956554683079|4.6956554683079|4.6956554683079|4.6956554683079|4.6956554683079|4.6956554683079|4.6956554683079|4.6956554683079|4.4100416021733|4.4100416021733|4.4100416021733|4.3869032100871|4.3869032100871|4.1670276669583|4.1670276669583|4.1670276669583|-5.0799622013625|-5.0799622013625|-5.0799622013625|-5.2910692376623|-5.3373810698301|-5.3373810698301|-5.3373810698301|-5.3373810698301|-5.3373810698301|-5.3373810698301|-5.3373810698301|-5.3373810698301|-5.3373810698301|-5.3373810698301|-5.3373810698301|-5.3373810698301|-5.3373810698301||-5.3373810698301|-5.3373810698301|-5.5899122424291|-5.5899122424291|-5.5899122424291|-5.6092008976678|-5.6092008976678|-5.6092008976678|-5.6092008976678|-5.6092008976678|-5.6763340266258|-5.8629212414457|-5.8976680741524|-6.1029643202066|-6.1149537588908|-6.1149537588908|-6.1149537588908|-6.1149537588908|-6.1149537588908|-6.1149537588908|-6.3835595477239|-6.4850661609587|-6.5743410172798|-6.5743410172798|-6.7490629019975|-6.7490629019975|-6.7890318593787|-6.7890318593787|-6.7890318593787|-6.7890318593787|-7.0928130107242
02175|958237|/equities/nantkwest|R2000GROWTH/R2000VALUE|3.3549743334937|3.0875298791079|-4.2686333512135|-4.2686333512135|-4.2686333512135|-4.2686333512135|-4.2686333512135|-4.2686333512135|-4.2686333512135|-4.2686333512135|-4.2686333512135|-4.2686333512135|-4.4440927610207|-4.5791258666153|-4.5791258666153|-4.5791258666153|-4.6656953464211|-4.7582726092539|-4.8730806213177||-5.1549762567813|3.9352565024746|3.9352565024746|3.9352565024746|3.9352565024746|3.9352565024746|3.9352565024746|3.9352565024746|3.9352565024746||3.9352565024746|3.8747737114576|3.6465543050399|3.4651222671777||3.4651222671777|3.4651222671777|3.4651222671777|3.2774639356699|3.27404867152|3.1588930657575|3.0437075933057|3.0437075933057|3.0437075933057|3.0437075933057|3.0437075933057|3.0437075933057|3.0437075933057|3.0437075933057|3.0437075933057|3.0437075933057|3.0437075933057|3.0437075933057|3.0437075933057|3.0437075933057|3.0086136747552||2.9042766381947|2.9042766381947|2.9042766381947|2.8408630611331|2.8004033302633|2.5973527803142|2.5973527803142|2.5973527803142|2.5973527803142|2.5973527803142|2.5973527803142|2.5973527803142|2.5973527803142|2.5973527803142|2.2926142363768|2.0913137718755|2.0913137718755|1.9175707945909|1.5877120240624|1.222070109492|1.222070109492|1.222070109492|-1.6549752314818|-1.6549752314818|-1.6894168875761|1.2626495490698|1.2626495490698|1.2626495490698|1.2626495490698|1.2626495490698|1.2626495490698|1.2626495490698|1.2626495490698|1.2626495490698|1.2626495490698|1.2626495490698|1.2626495490698|1.2626495490698|1.2626495490698|1.2626495490698|1.2626495490698|1.2626495490698|1.2626495490698|1.2626495490698|1.2626495490698|1.2626495490698|1.2626495490698|1.2626495490698|1.2626495490698|1.2416303387195|1.2416303387195|1.2416303387195|-1.6877353937333|-1.6877353937333|-1.7908170654714|-1.8331300565865|-1.9345889763994||-1.9789877089044|-2.0862218946317|-2.0862218946317|-2.0891298552464|-2.1305278926816|-2.1305278926816|-2.1305278926816|-2.1947532660129|-2.274170233846|-2.3123771311371|-2.3123771311371|-2.3123771311371|-2.3123771311371|-2.3123771311371|-2.3123771311371|-2.3123771311371|-2.3123771311371|-2.3665301801461|-2.4928112959087|-2.5469106093556|-2.5469106093556|-2.5469106093556|-2.5469106093556|-2.7221229358415|-2.8901365381589|-2.9895962456985|-3.0534402772368|-3.1500866073295|-3.1500866073295|-3.1500866073295|-3.1500866073295|-3.1500866073295|-3.1500866073295|-3.1500866073295|-3.1500866073295|-3.1500866073295|-3.1500866073295|-3.1500866073295|-3.1978739387376|-3.2405298541907|-3.2405298541907|-3.2405298541907|-3.331031955479||-3.331031955479|-3.331031955479|-3.331031955479|-3.331031955479|-3.331031955479|-3.4261465218315|-3.5990516506576|-3.7061686077541|-3.7599094619162|-3.7827277377072||-3.7827277377072|-3.9191420293322|-4.0526577738115|-4.188216570522|-4.188216570522|-4.188216570522|-4.188216570522|-4.188216570522|-4.188216570522|-4.188216570522|-4.188216570522|-4.188216570522|-4.188216570522|-4.188216570522||-4.188216570522|-4.2919073143553|-4.6654525773339|-4.979947383383|-5.2077193604345|-5.3642655746834|-5.3642655746834|-5.3642655746834|-5.3642655746834|-5.3642655746834|-5.3642655746834|-5.6969617226275|4.4138123927107|4.4138123927107|4.2570141352537|3.5339045300884|2.6348937368837|2.3601209031705|2.2023121899105|2.0975191135911|1.8246989271937|1.7561116778453|1.7561116778453|1.7561116778453|1.7561116778453|1.6501240557653|1.4890268319428|1.4833630183869|1.4220200886918|1.3629223164136|-2.0818935693987|-2.0818935693987|-2.0818935693987|-2.0818935693987|-2.0818935693987||-2.0818935693987|-2.0818935693987|-2.0818935693987|-2.0818935693987|-2.0818935693987|-2.0818935693987|-2.0818935693987|-2.0818935693987|-2.0818935693987|-2.0818935693987|-2.0818935693987|-2.0818935693987|-2.0818935693987|-2.0818935693987|-2.087597479612|-2.087597479612|-2.087597479612|-2.1427330979355|-2.1427330979355|-2.1427330979355|-2.3485923154098|-2.4345470383147|-2.5389411200395|-2.762712371494|-2.8574581743894|-2.925509135107|-3.1666768835428|-3.289640988072|-3.4346011624957|-3.4745568154283|-3.6439519853534
02176|1156573|/equities/arcutis-biotherapeutics-inc|R2000GROWTH/R2000VALUE|4.5174233259939|4.5174233259939|4.5174233259939|4.5174233259939|4.5174233259939|4.5174233259939|4.5174233259939|4.431572112304|4.431572112304|4.0895245702863|3.7654774356551|3.3497304307827|3.0947003748029|2.8117173815234|2.8117173815234|2.8117173815234|2.8117173815234|2.8117173815234|2.8117173815234||2.8117173815234|2.8117173815234|2.8117173815234|2.8117173815234|2.7487068229229|2.7487068229229|2.7487068229229|2.5063410526416|2.2758838961033||2.2758838961033|2.2332044386762|2.0585605329824|2.0556283070591||1.9500957132391|-2.662956067612|-2.662956067612|-2.662956067612|-2.662956067612|-2.662956067612|-2.662956067612|-2.662956067612|-2.662956067612|-2.662956067612|-2.662956067612|-2.662956067612|-2.662956067612|-2.662956067612|-2.662956067612|-2.662956067612|-2.7199511955074|-2.751174297339|-2.751174297339|-2.7577974399017|-2.7577974399017||-2.7577974399017|-2.826997282338|-2.8372159049219|-2.8372159049219|-2.8372159049219|-2.8372159049219|-2.8372159049219|-2.8372159049219|-2.8372159049219|-3.056351057391|-3.1916370790445|-3.1916370790445|-3.2812776087641|-3.2812776087641|-3.2812776087641|-3.2812776087641|-3.3619751531679|-3.5444168999017|-3.6055764551296|-3.6055764551296|-3.7634181838714|-3.9465757323065|-4.1000840876675|-4.1312046154976|-4.8438385045794|-5.283153908812|-5.4384959234118|-5.4384959234118|-5.4384959234118|-5.8838841797378|-6.0813433942613|-6.0813433942613|-6.0813433942613|-6.0813433942613|-6.0813433942613|-6.0813433942613|-6.3443817360994|-6.7905352892475|-7.280594673642|-7.4001051484308|-7.4180040410137|-7.4180040410137|-7.4180040410137|-7.4622268468115|-7.556918412444|-8.2243538498846|-8.3903930584553|-8.7793257942866|-8.8509176562307|-9.2162973163391|-9.2635344845171|-9.2635344845171|-9.2635344845171|-9.2635344845171|-9.2635344845171|-9.2635344845171|-9.2635344845171||-9.2635344845171|-9.2635344845171|-9.2635344845171|-9.2635344845171|-9.2635344845171|-9.2635344845171|-9.2635344845171|-9.2635344845171|-9.2635344845171|-9.2635344845171|-9.8450386901824|-9.9939316268462|-10.267146586897|-10.476829157408|-10.707693958874|8.9415545002073|8.9415545002073|8.9415545002073|8.9415545002073|8.9415545002073|8.9415545002073|8.9415545002073|8.9415545002073|8.9415545002073|8.9415545002073|8.5765062636144|8.5765062636144|8.5765062636144|8.5765062636144|8.5765062636144|8.5765062636144|8.5765062636144|8.5765062636144|8.5765062636144|8.1613962723157|-10.587591201278|-10.587591201278|-10.587591201278|-10.587591201278|-10.587591201278|-10.587591201278|-10.587591201278|-10.587591201278||-10.587591201278|-10.587591201278|-10.587591201278|-10.60010108044|-10.667334122682|-10.839538198074|8.6684605414037|8.6684605414037|8.6684605414037|8.6684605414037||8.6684605414037|8.6684605414037|8.6684605414037|8.4985668189398|8.1656297585557|7.8123665276711|7.7006015715273|-9.8186196579331|-9.8186196579331|-9.8186196579331|-9.8186196579331|-9.8186196579331|-9.9745772959781|-10.499530434828||-10.603922287867|-10.67713628019|-11.447929225643|-12.04047662492|-12.134863526677|-12.134863526677|-12.343181829822|-12.697979535408|-13.001088713879|-13.403987247938|-13.761374402039|-14.59874892234|-15.494870303206|12.314661337218|12.314661337218|12.314661337218|12.184569854895|12.184569854895|11.766866721393|11.766866721393|11.766866721393|11.766866721393|11.766866721393|11.766866721393|11.766866721393|11.766866721393|11.766866721393|11.766866721393|11.766866721393|11.766866721393|11.766866721393|11.766866721393|11.110130192705|10.397032978213|-12.585731717734||-12.585731717734|-12.585731717734|-12.585731717734|-12.585731717734|-12.585731717734|-12.585731717734|-12.585731717734|-12.585731717734|-12.585731717734|-12.841813375319|-13.278681227195|-13.551287921114|-13.551287921114|-13.551287921114|-13.551287921114|-13.646986042838|-13.847484627676|-14.610227909736|-14.610227909736|-14.855808301162|-15.387842967986|-15.891492714351|-16.558325094057|-17.392583681558|15.031780554862|15.031780554862|15.031780554862|15.031780554862|15.031780554862|15.031780554862|15.031780554862
02177|1175178|/equities/outbrain|R2000GROWTH/R2000VALUE|3.6525623745719|-4.4413655605169|-4.4413655605169|-4.4413655605169|-4.4413655605169|-4.4413655605169|-4.4413655605169|-4.4413655605169|-4.4413655605169|-4.4413655605169|-4.4413655605169|-4.4413655605169|-4.4413655605169|-4.4413655605169|-4.4413655605169|-4.4413655605169|-4.4413655605169|-4.4413655605169|3.913905084753||3.913905084753|3.913905084753|3.913905084753|3.913905084753|3.913905084753|3.913905084753|3.913905084753|3.913905084753|3.913905084753||3.913905084753|3.913905084753|3.913905084753|3.913905084753||3.8360059930484|3.7505499299416|3.7505499299416|3.7505499299416|3.7505499299416|3.7505499299416|3.7505499299416|3.5714444248819|-4.2741398945504|-4.2741398945504|-4.2741398945504|-4.2741398945504|-4.2741398945504|-4.2741398945504|-4.2741398945504|-4.2741398945504|-4.2741398945504|-4.2741398945504|-4.2741398945504|-4.2741398945504|-4.2741398945504||-4.2741398945504|-4.2741398945504|-4.2741398945504|-4.2741398945504|-4.2741398945504|-4.2741398945504|-4.2741398945504|-4.2741398945504|-4.2741398945504|-4.2741398945504|-4.2741398945504|-4.6040118568956|-4.6040118568956|-4.6040118568956|-4.6478542170184|-4.6478542170184|-4.78817156523|-4.8379787066772|-4.8379787066772|-4.8379787066772|-4.9456763906826|-5.0754403718698|-5.0754894292342|-5.2044326239148|-5.2854807568169|-5.306645414628|-5.3706167344701|-5.3706167344701|-5.3706167344701|-5.3706167344701|-5.3706167344701|-5.3706167344701|-5.3706167344701|-5.3706167344701|-5.3706167344701|-5.3706167344701|-5.3706167344701|-5.3706167344701|-5.5315185260389|-5.5341770262751|-5.5341770262751|-5.5341770262751|-5.5341770262751|-5.5341770262751|-5.5341770262751|-5.6299682059287|-5.6299682059287|-5.6299682059287|-5.6921867439481|-5.7814297752615|-5.8344774331247|5.1124409399985|5.1124409399985|5.1124409399985|5.1124409399985|5.1124409399985|5.1124409399985||5.1124409399985|5.1124409399985|5.0632675182553|5.0247418628503|5.0237485881098|5.0237485881098|5.0237485881098|5.0237485881098|5.0237485881098|5.0237485881098|5.0237485881098|5.0237485881098|5.0237485881098|5.0237485881098|5.0237485881098|5.0237485881098|4.9291649389541|4.8836554474605|4.752199734748|4.752199734748|4.752199734748|4.752199734748|4.752199734748|4.752199734748|4.752199734748|4.752199734748|4.752199734748|4.752199734748|4.752199734748|4.752199734748|4.752199734748|4.752199734748|4.752199734748|4.752199734748|4.752199734748|4.752199734748|4.7385550753945|4.7195057887362|4.542784057119|4.5019637791762|4.5019637791762|4.5019637791762|4.5019637791762||4.5019637791762|4.4385707343562|4.4239675430174|4.3638527026568|4.3409473753411|4.3227193991827|4.29054906712|4.29054906712|4.29054906712|4.29054906712||4.2697770103926|4.2014020532496|4.1520518101447|4.1520518101447|4.1105130585084|4.1105130585084|4.1105130585084|4.1105130585084|4.1105130585084|4.1105130585084|4.107692152488|3.9418837553933|3.9418837553933|3.9418837553933||3.9418837553933|3.9418837553933|3.9418837553933|3.9418837553933|3.8351032800972|3.8351032800972|3.6323369153672|-4.2014269449691|-4.2014269449691|-4.2014269449691|-4.2014269449691|-4.2014269449691|-4.2014269449691|-4.2014269449691|-4.2014269449691|-4.2014269449691|-4.2014269449691|-4.356307729348|-4.3862993322413|-4.3862993322413|-4.3862993322413|-4.3862993322413|-4.3862993322413|-4.5701381059268|-4.6904997871133|-4.6904997871133|-4.6904997871133|-4.6904997871133|-4.6904997871133|-4.6904997871133|-4.6904997871133|-4.6904997871133|-4.6904997871133|-4.6904997871133|-4.6904997871133||-4.6904997871133|-4.6904997871133|-4.6904997871133|-4.6904997871133|-4.6904997871133|-4.6904997871133|-4.7891664688027|-4.810606880472|-4.810606880472|-4.8381739937441|-4.9173964027047|-4.9173964027047|-4.9173964027047|-4.9254405369891|-5.005482394329|-5.005482394329|-5.033869432996|-5.1059375864463|-5.1059375864463|-5.1059375864463|-5.1059375864463|-5.1059375864463|-5.1059375864463|-5.1059375864463|-5.1059375864463|-5.1059375864463|-5.1059375864463|-5.1394858738004|-5.1865455994141|-5.3942508045315|4.607937236622
02178|1166963|/equities/praxis-precision-medicines-inc|R2000GROWTH/R2000VALUE|34.900396626839|34.900396626839|32.966397066524|31.455679346271|31.455679346271|31.455679346271|31.455679346271|31.21379225707|31.21379225707|31.21379225707|31.21379225707|31.21379225707|31.21379225707|31.21379225707|31.21379225707|31.21379225707|31.21379225707|31.21379225707|31.21379225707||31.21379225707|27.350879276858|25.773200764773|24.520778301157|21.044198595592|19.092639966154|19.092639966154|17.248700783866|17.248700783866||17.248700783866|17.248700783866|16.996334365361|16.283149087157||15.651661064587|14.453784044542|-19.052200133972|-19.052200133972|-19.052200133972|-19.052200133972|-19.052200133972|-19.052200133972|-19.052200133972|-19.052200133972|-19.052200133972|-19.052200133972|-19.052200133972|-19.052200133972|-19.052200133972|-19.052200133972|-19.052200133972|-19.052200133972|-19.052200133972|-19.052200133972|-19.052200133972||-19.052200133972|-19.052200133972|-19.052200133972|-19.052200133972|-19.052200133972|-19.052200133972|-19.052200133972|-19.140222133721|-19.518579974798|-19.846754267857|-19.846754267857|-19.846754267857|-19.846754267857|-19.846754267857|-19.846754267857|-20.36361636392|-20.637351451888|-21.155390035857|-21.565989295365|-21.893321769902|-22.017579680757|-23.123976740656|-23.481085814169|-23.665094628523|-23.84455083762|-25.102278326997|-25.782689941088|-25.782689941088|19.677923134123|19.677923134123|19.677923134123|19.677923134123|19.677923134123|19.677923134123|19.677923134123|19.677923134123|19.677923134123|19.677923134123|19.677923134123|18.656026764219|17.627251434663|17.271007929789|17.271007929789|17.271007929789|17.271007929789|17.271007929789|16.61612003219|15.922325869544|15.922325869544|15.922325869544|15.922325869544|15.922325869544|15.922325869544|15.922325869544|15.922325869544|15.922325869544|15.922325869544||15.922325869544|15.896225080667|15.896225080667|15.896225080667|15.896225080667|15.896225080667|15.896225080667|15.896225080667|15.896225080667|15.896225080667|15.896225080667|12.970805814727|-17.678674700448|-17.678674700448|-17.678674700448|-17.678674700448|-17.678674700448|-17.678674700448|-17.678674700448|-17.683479708895|-17.683479708895|-17.683479708895|-17.683479708895|-17.683479708895|-17.683479708895|-17.683479708895|-17.683479708895|-18.473311073763|-19.184234335669|15.326280591877|15.326280591877|15.326280591877|15.326280591877|15.326280591877|15.326280591877|15.326280591877|15.326280591877|15.180867722732|14.845407754295|14.348786758177|13.559762661978|13.543070997711|13.348966613872||12.785519087163|12.484465347228|12.443177340741|12.443177340741|12.443177340741|12.443177340741|12.443177340741|12.443177340741|12.443177340741|12.443177340741||12.443177340741|12.443177340741|12.443177340741|12.443177340741|12.443177340741|12.443177340741|12.443177340741|12.443177340741|12.443177340741|12.443177340741|-16.415336911184|-16.415336911184|-17.169262639132|-17.333326799241||-17.333326799241|-17.333326799241|-17.333326799241|-17.333326799241|-17.333326799241|-17.333326799241|-17.333326799241|-17.333326799241|-17.333326799241|-17.333326799241|-17.333326799241|-17.333326799241|-17.333326799241|-17.333326799241|-17.333326799241|-17.333326799241|-17.333326799241|-17.333326799241|-17.333326799241|-17.333326799241|-17.333326799241|-17.333326799241|-17.333326799241|-17.333326799241|-17.333326799241|-17.333326799241|-17.333326799241|-17.333326799241|-17.333326799241|-17.333326799241|-17.333326799241|-17.333326799241|-17.333326799241|-17.333326799241|-17.333326799241||-17.333326799241|-17.333326799241|-17.333326799241|-17.695363131461|-17.762625419759|-18.435139774905|-18.991266170725|-19.879740043464|-19.991378355891|-20.005419838064|-21.444911280863|-22.881012377466|-23.743347257735|-24.655386441683|-25.776540166509|-27.129489773261|-27.589987933356|-28.294430825135|-28.56325641939|-28.840285898016|-29.599205945119|-30.994117708322|-33.079574659264|-34.280083526943|-39.160649102897|-56.61127683186|-59.377529584296|-61.490586027974|-64.472876161861|-64.80319403998|-65.742646033282
02179|13958|/equities/titan-international|R2000GROWTH/R2000VALUE|-15.29925843254|-15.29925843254|-15.560842312875|14.087727318614|14.087727318614|14.087727318614|14.087727318614|14.087727318614|14.087727318614|14.040589922261|14.040589922261|13.928988635089|13.725417781203|-14.67096976889|-14.67096976889|-14.67096976889|-14.67096976889|-14.67096976889|-14.929133305426||13.936198273861|13.936198273861|13.936198273861|13.936198273861|13.936198273861|13.936198273861|13.936198273861|13.936198273861|13.936198273861||13.936198273861|13.936198273861|13.845775277045|13.838639001743||13.791821299544|13.53202434221|13.520026161042|13.506957382941|13.506957382941|13.506957382941|13.440347083171|12.707313428472|12.707313428472|12.707313428472|12.659515365572|12.611191654171|12.611191654171|12.493268224889|12.339741995262|12.297464431864|12.297464431864|12.297464431864|12.297464431864|12.297464431864|12.297464431864||12.297464431864|12.297464431864|12.297464431864|12.26605500914|12.26605500914|12.26605500914|11.945338723145|11.360932452902|11.32659139393|11.170101957832|11.088446543519|10.974254782191|10.974254782191|-12.413725464445|-12.413725464445|-12.413725464445|-12.582306060092|-12.582306060092|-12.582306060092|-13.004507074639|-13.08972979683|-13.170811082459|-13.402012137944|-13.566679561993|-13.766310679537|-13.847905740669|12.453069737784|12.453069737784|12.453069737784|12.453069737784|12.453069737784|12.453069737784|12.453069737784|12.453069737784|12.453069737784|12.453069737784|12.453069737784|12.453069737784|12.453069737784|12.453069737784|12.326188514886|12.100704547224|12.100704547224|12.100704547224|11.794115989801|-12.701053755529|-12.701053755529|-12.701053755529|-12.701053755529|-12.701053755529|-12.701053755529|-12.701053755529|-12.701053755529|-12.706170869147|-12.946945361654|-12.946945361654|-12.946945361654||-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|-12.946945361654|11.622838995678|11.574543076337|11.39544962385|11.39544962385|11.39544962385|11.39544962385|11.375807825272|11.375807825272|11.375807825272|11.375807825272|11.322564513092|11.054516004859|10.81668416586|10.695185710898|10.695185710898|10.695185710898|10.602703341533|10.602703341533|10.602703341533|10.602703341533|10.602703341533||10.602703341533|10.602703341533|10.602703341533|10.602703341533|10.602703341533|10.602703341533|10.602703341533|10.602703341533|10.435276253013|10.364075463235||10.364075463235|10.142310044321|10.142310044321|10.142310044321|9.935090551041|9.935090551041|9.935090551041|9.7976558045794|-11.037502442251|-11.037502442251|-11.037502442251|-11.037502442251|-11.123891312161|9.9542819433693||9.9542819433693|9.9542819433693|9.9542819433693|9.9542819433693|9.9353137472475|9.9270146135053|9.6922389935079|9.6177654211856|9.5236280168799|9.5195868507257|-10.606308774633|-10.606308774633|-10.606308774633|-10.606308774633|-10.606308774633|-10.606308774633|-10.606308774633|-10.606308774633|-10.606308774633|-10.606308774633|-10.606308774633|-10.606308774633|-10.749231899759|-11.148591029402|-11.168799000135|-11.168799000135|-11.168799000135|-11.168799000135|-11.168799000135|-11.168799000135|-11.168799000135|-11.168799000135|-11.168799000135|-11.168799000135|-11.168799000135||-11.168799000135|-11.350610553281|-11.753456286873|-11.945315719491|-11.945315719491|-12.067017635643|-12.188352674179|-12.220058572872|-12.220058572872|-12.220058572872|-12.636176520568|-12.683380365307|-12.683380365307|-12.683380365307|-12.683380365307|-12.98681116097|-13.07534593998|-13.937328809485|-14.143142481628|-14.767895220207|-14.767895220207|-14.767895220207|-14.767895220207|-15.23566604518|-15.23566604518|-15.23566604518|-15.23566604518|-15.496417637921|-16.566379825099|-16.566379825099|15.056818637339
02180|943148|/equities/kimball-electronics|R2000GROWTH/R2000VALUE|-22.85233128199|-22.85233128199|-22.85233128199|-23.638701678747|-25.361490030263|-25.361490030263|-25.361490030263|-25.361490030263|-25.361490030263|-25.361490030263|-25.361490030263|-25.361490030263|-25.361490030263|-25.361490030263|-25.361490030263|-25.361490030263|-25.442128361567|-25.492242059558|-25.999435435235||-26.480964155476|-26.480964155476|-26.583876154468|-27.051223142992|-27.140646485206|-27.140646485206|25.177028602129|25.177028602129|25.177028602129||25.177028602129|25.177028602129|25.177028602129|25.177028602129||24.870031826767|24.446980057473|-26.526305566606|-26.526305566606|-26.526305566606|-26.526305566606|-26.526305566606|-26.526305566606|-26.526305566606|-26.56008313001|-26.56008313001|-26.56008313001|-26.649998897515|-26.649998897515|-26.649998897515|-26.649998897515|-26.649998897515|-26.649998897515|-26.649998897515|-26.649998897515|-26.649998897515||-26.649998897515|-26.649998897515|-26.649998897515|-26.649998897515|-26.649998897515|-26.649998897515|-26.649998897515|-26.649998897515|-26.649998897515|-26.875893350249|-26.875893350249|-27.210712235542|-27.210712235542|-27.210712235542|-27.210712235542|-27.210712235542|-27.210712235542|-27.210712235542|-27.210712235542|-27.210712235542|-27.210712235542|-27.358534086599|-27.358534086599|-27.759003997791|-28.278137393515|-28.835388134592|-28.835388134592|-28.835388134592|-28.910986104136|-29.230790275683|-29.230790275683|-29.230790275683|-29.230790275683|-29.230790275683|-29.230790275683|-29.230790275683|-29.230790275683|-29.230790275683|-29.230790275683|-29.230790275683|-29.230790275683|-29.290877600897|-29.41930842001|-29.540203478095|-29.540203478095|-30.048589473592|-30.048589473592|-30.055246230539|-30.055246230539|-30.618607278859|-30.775719479494|28.475779808224|28.475779808224|28.475779808224|28.475779808224|28.475779808224|28.475779808224||28.475779808224|27.664200558332|27.186889822911|-29.55415953322|-29.55415953322|-29.55415953322|-29.55415953322|-29.55415953322|-29.55415953322|-29.55415953322|-29.55415953322|-29.55415953322|-29.55415953322|-29.652759749842|-29.853313530359|-29.853313530359|-29.853313530359|27.905622069555|27.905622069555|27.905622069555|27.905622069555|27.905622069555|27.905622069555|27.905622069555|27.905622069555|27.905622069555|27.905622069555|27.905622069555|27.905622069555|27.60823322463|27.60823322463|27.60823322463|27.60823322463|27.60823322463|27.210260032812|26.790852339669|26.790852339669|26.512480505754|26.363062786528|26.363062786528|25.715069372862|25.491163877383|25.491163877383||25.491163877383|25.491163877383|24.954069830461|24.787953544755|24.787953544755|24.787953544755|24.787953544755|24.787953544755|24.787953544755|24.787953544755||24.787953544755|24.60190490459|24.60190490459|24.60190490459|23.735726819818|23.474613125904|23.474613125904|23.396714033665|22.944132613948|22.944132613948|22.944132613948|22.944132613948|22.944132613948|22.944132613948||22.619035932544|22.12665729735|21.594086119574|21.529484321357|21.529484321357|21.265537528728|20.899764993162|20.380294034184|20.234450289499|20.234450289499|20.234450289499|20.1521662042|19.772872046283|-21.673460944421|-21.673460944421|-21.673460944421|-21.673460944421|-21.673460944421|-21.673460944421|-21.673460944421|-21.673460944421|-21.673460944421|-21.81491277828|-22.392680360367|-22.927422948999|-23.019914464071|-23.417126580426|-23.532919694262|-24.251854580063|-24.374005177969|-24.495761842384|-24.495761842384|-24.495761842384|-24.495761842384|-24.495761842384||-24.495761842384|-24.495761842384|-24.495761842384|-24.495761842384|-24.495761842384|-24.495761842384|-24.495761842384|-24.495761842384|-24.495761842384|-24.495761842384|-24.495761842384|-24.495761842384|-24.495761842384|-24.495761842384|-24.495761842384|-24.495761842384|-24.495761842384|-25.356001429664|-25.356001429664|-26.28166808564|-26.933885387091|24.75611331357|24.75611331357|24.75611331357|24.75611331357|24.75611331357|24.75611331357|24.75611331357|24.75611331357|24.75611331357|24.75611331357
02181|21179|/equities/regis-corp|R2000GROWTH/R2000VALUE|10.692051410113|10.692051410113|10.692051410113|10.692051410113|10.692051410113|10.692051410113|10.692051410113|10.692051410113|10.692051410113|10.082329325582|9.8113883918139|8.5512146889736|7.6908167666384|7.3212770657323|7.3212770657323|7.3212770657323|7.3212770657323|7.3212770657323|7.3212770657323||7.3212770657323|7.3212770657323|7.3212770657323|7.3212770657323|7.3212770657323|7.3212770657323|7.3212770657323|7.3212770657323|7.3212770657323||7.3212770657323|7.3212770657323|5.236419116632|-8.87462767655||-8.87462767655|-9.0092975993327|-9.3307970518725|-9.8669528914398|-9.8669528914398|-9.8669528914398|-9.8669528914398|-9.8669528914398|-9.8669528914398|-9.8669528914398|-9.8669528914398|-9.8669528914398|-9.8669528914398|-9.8669528914398|-10.253469912311|-10.327138305341|-10.327138305341|-10.327138305341|-10.327138305341|-10.478868585439|-10.478868585439||-10.478868585439|-11.13674310138|-11.796603715974|-12.524356969005|-12.524356969005|-12.524356969005|-12.524356969005|-12.524356969005|-12.524356969005|-13.51328514219|-14.315983593472|-14.677878397738|-14.677878397738|-14.677878397738|-14.677878397738|-14.677878397738|-14.677878397738|-14.677878397738|-14.677878397738|-14.677878397738|-14.677878397738|-14.677878397738|-14.958417761516|-14.958417761516|-15.045457125476|-15.045457125476|-15.045457125476|-15.045457125476|-15.045457125476|-15.045457125476|-15.826730093218|-16.32970029431|-16.627333869729|-17.026593462398|-17.154053152249|-17.154053152249|-17.154053152249|-17.468948033833|-18.04271989772|-18.205355230408|-18.334949828338|-18.919944128672|-19.644271516446|-19.887746598593|-20.737940658321|-21.272506989067|-21.272506989067|-21.652896974953|-21.835885258154|-22.085206583292|-22.196006645926|-23.530229637102|-23.796700024026|-24.207443581044|-24.252715704639|-25.196462231432|-25.38273523202||-25.933705625164|-26.080317018907|-26.080317018907|-26.080317018907|-26.080317018907|-26.533685788491|-26.978857522368|23.089649821454|23.089649821454|23.089649821454|23.089649821454|23.089649821454|23.089649821454|23.089649821454|23.089649821454|23.089649821454|23.089649821454|23.089649821454|23.089649821454|23.089649821454|23.089649821454|23.089649821454|23.089649821454|23.089649821454|23.089649821454|23.089649821454|23.089649821454|23.089649821454|22.420166281786|21.365961900383|21.056625117891|20.896249919063|20.562500058419|20.247221905662|19.538545835552|19.538545835552|19.538545835552|19.538545835552|19.538545835552|19.387272981071|19.096970296859|18.962472329141|18.962472329141||18.962472329141|18.962472329141|18.962472329141|-22.678196403065|-22.678196403065|-22.678196403065|-22.678196403065|-22.678196403065|-22.678196403065|-22.678196403065||-22.678196403065|-22.678196403065|-22.678196403065|-22.678196403065|-22.678196403065|-22.678196403065|-22.678196403065|-22.678196403065|-22.678196403065|-22.678196403065|-22.678196403065|-22.678196403065|-22.678196403065|-23.142440235922||-23.368378440881|-23.733307617122|-23.733307617122|-23.970340906707|-24.200379463398|-24.311532864266|-24.679482019933|-24.766090963717|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176||-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-25.05510161176|-27.304334034022|-27.815927573372|-28.729541038203|-28.729541038203|-29.166156793886|-30.029062298992|-30.632291930758|-31.41365829424|25.964314115842|25.964314115842|25.964314115842|25.964314115842|25.964314115842|25.964314115842|25.964314115842|25.964314115842
02182|1027142|/equities/rbb-bancorp|R2000GROWTH/R2000VALUE|-18.907687264293|-18.907687264293|-18.907687264293|-19.036874220999|-19.11267288957|-19.11267288957|-19.11267288957|-19.11267288957|-19.11267288957|-19.11267288957|-19.11267288957|-19.11267288957|-19.11267288957|-19.11267288957|-19.11267288957|-19.11267288957|-19.11267288957|-19.11267288957|-19.155115114692||-19.332957758143|-19.332957758143|-19.56939656385|-19.816551707941|18.115870459197|18.115870459197|18.115870459197|18.115870459197|18.115870459197||18.115870459197|18.115870459197|18.115870459197|18.115870459197||17.709746236402|17.408334611154|17.408334611154|17.408334611154|17.087004739152|17.012882917147|17.012882917147|15.953758470461|15.819731120981|15.714701737206|15.650501663201|15.373890274887|15.219422837236|14.845769483046|14.845769483046|14.185766313551|14.185766313551|14.185766313551|14.185766313551|14.185766313551|14.185766313551||14.008726165779|14.008726165779|14.008726165779|13.987362541631|13.614027634907|13.614027634907|12.420585888015|11.976711253309|11.976711253309|11.908568413151|11.733911887967|11.733911887967|11.689346569737|11.302051669977|-13.053886652702|-13.053886652702|-13.082150987573|-13.082150987573|-13.082150987573|-13.082150987573|-13.113112082953|-13.125590711694|-13.188634296104|-13.236969018949|-13.236969018949|-13.236969018949|-13.236969018949|-13.236969018949|-13.236969018949|-13.236969018949|-13.236969018949|-13.236969018949|-13.236969018949|-13.236969018949|-13.236969018949|-13.236969018949|-13.437187116425|-13.571875220185|-13.858194807773|-13.907727271987|-13.985185974917|-14.04655739874|-14.04655739874|-14.04655739874|-14.04655739874|-14.098574713539|-14.12686637118|-14.307051003802|-14.516168184664|13.295607846464|13.295607846464|13.295607846464|13.295607846464|13.295607846464|13.295607846464|13.295607846464|13.295607846464||13.295607846464|13.295607846464|13.295607846464|13.295607846464|13.295607846464|13.295607846464|13.295607846464|13.295607846464|13.295607846464|13.295607846464|13.295607846464|13.295607846464|13.295607846464|13.295607846464|13.295607846464|13.295607846464|13.295607846464|13.295607846464|13.295607846464|13.295607846464|13.295607846464|13.177377993985|13.177377993985|13.177377993985|13.177377993985|13.177377993985|13.177377993985|13.177377993985|13.149264396478|12.617204612896|12.617204612896|12.617204612896|12.41300439217|11.946671743948|11.514635584706|11.391648772757|11.391648772757|11.027387887681|10.934165320914|10.934165320914|10.934165320914|10.934165320914|10.934165320914||10.934165320914|10.934165320914|10.934165320914|10.934165320914|10.934165320914|10.934165320914|10.934165320914|10.934165320914|10.934165320914|10.934165320914||10.934165320914|10.8583270984|10.8583270984|10.8583270984|10.524479702347|10.456388132697|10.265987123523|10.249152781206|9.5873921465401|9.4870458816651|9.4870458816651|-11.385411468939|-11.385411468939|-11.385411468939||-11.385411468939|-11.385411468939|-11.385411468939|-11.385411468939|-11.385411468939|-11.385411468939|-11.385411468939|-11.385411468939|-11.385411468939|-11.385411468939|-11.385411468939|-11.385411468939|-11.385411468939|-11.385411468939|-11.629498995812|-11.629498995812|-11.629498995812|-12.25496566458|-13.38313947964|-14.056821995844|-14.215863313796|-14.33549233556|-14.588880815773|-15.015978961818|-15.649785525013|-15.649785525013|-15.649785525013|-15.806984219738|-15.853315496652|-15.856461843086|-16.28217970909|-16.321588961961|-16.331347481707|-16.331347481707|-16.331347481707||-16.39436395113|-16.674571222114|-17.161190132353|-17.285759854284|-17.285759854284|-17.657510624955|-17.71253231546|-17.71253231546|-17.71253231546|-17.71253231546|-17.71253231546|-17.71253231546|-17.71253231546|-17.71253231546|-17.71253231546|-17.71253231546|-17.71253231546|-17.71253231546|-17.71253231546|-18.75059179223|-19.642323747348|-20.086470885487|-20.253856018089|-20.654284612892|-20.787743083369|-20.9131215312|-20.9131215312|-20.960886313853|-20.960886313853|-20.960886313853|-20.984575121429
02183|1127925|/equities/hookipa-pharma-inc|R2000GROWTH/R2000VALUE|-0.80341231832516|-0.80341231832516|-0.80341231832516|-0.80341231832516|-0.80341231832516|-0.80341231832516|-0.80341231832516|-0.80341231832516|-0.80938248292914|-0.80938248292914|-0.86937877632607|-0.86937877632607|-0.86937877632607|-0.86937877632607|-0.86937877632607|-0.87768752814917|-0.89440126479884|-0.89440126479884|-0.95787916979548||-0.98980783670524|-0.98980783670524|-0.98980783670524|-0.98980783670524|-0.98980783670524|-0.98980783670524|-1.0285642121407|-1.0285642121407|-1.0285642121407||-1.0285642121407|-1.0285642121407|-1.0285642121407|-1.0285642121407||-1.0561824511789|0.75240282092904|0.5395261260874|0.5395261260874|0.5395261260874|0.5395261260874|0.5395261260874|0.52810448334626|0.52810448334626|0.49547166212854|0.46413517643409|0.45598352672212|0.4453761491682|0.43259572359212|0.42043727786315|0.42043727786315|0.41374696461108|0.39027438194384|-0.54729712487096|-0.54729712487096|-0.54729712487096||-0.54729712487096|-0.54729712487096|-0.54729712487096|-0.54729712487096|-0.54729712487096|-0.54729712487096|-0.54729712487096|-0.54729712487096|-0.54729712487096|-0.54729712487096|-0.54729712487096|-0.54729712487096|-0.54729712487096|-0.54729712487096|-0.54729712487096|-0.54732459486452|-0.56578843627735|-0.56704339796694|-0.56704339796694|-0.56704339796694|-0.56704339796694|-0.56704339796694|-0.58833156321216|-0.59579060578532|-0.62018400987196|-0.62589890052|-0.63383210355617|-0.64014677929191|-0.65416308826107|-0.6642701017183|-0.66922232699858|-0.67493593905223|-0.68387325509668|-0.69229248281188|-0.69696946073315|-0.70855495255017|-0.71126236331007|-0.71126236331007|-0.71126236331007|-0.71126236331007|-0.71126236331007|-0.71126236331007|-0.71126236331007|-0.73769149528103|-0.75523146381295|-0.75523146381295|-0.78392937106464|-0.79066839113401|-0.79066839113401|-0.79066839113401|-0.79066839113401|-0.79066839113401|-0.79066839113401|-0.79066839113401|-0.79066839113401|-0.79066839113401|-0.79066839113401||-0.79066839113401|-0.79066839113401|-0.81347024053908|-0.81347024053908|-0.82325853907481|-0.82325853907481|-0.82325853907481|-0.82325853907481|-0.82325853907481|-0.83293090508492|-0.83293090508492|-0.83293090508492|-0.84406210367449|-0.84709124967531|-0.86226805829423|-0.87784781481842|-0.88462818326307|-0.88462818326307|-0.88585908944686|-0.90792123405227|-0.91434770856975|-0.91434770856975|-0.92857499955626|-0.93146356987325|-0.93146356987325|-0.93146356987325|-0.94195951408112|-0.94574476487067|-0.98274639587299|-1.034984847359|-1.0563442667901|-1.0719643009778|-1.0719643009778|-1.0719643009778|-1.0719643009778|-1.0719643009778|-1.0719643009778|-1.0719643009778|-1.0719643009778|-1.0719643009778|-1.0719643009778|-1.1134770030309|-1.11910510609||-1.11910510609|-1.11910510609|-1.11910510609|-1.1259556870709|-1.1472007478884|-1.2110953094354|-1.2777892320013|-1.3627769051499|-1.3965910108561|-1.4372415683736||-1.4372415683736|-1.4372415683736|-1.4372415683736|-1.4372415683736|-1.4372415683736|-1.54955176756|-1.6767797607539|-1.7028762485213|-1.7028762485213|-1.7090447171758|-1.7090447171758|-1.7273051920015|-1.8292075236255|-1.8292075236255||-1.8292075236255|1.2743253766722|1.2743253766722|1.2743253766722|1.2743253766722|1.2743253766722|1.2743253766722|1.2743253766722|1.2743253766722|1.2743253766722|1.2743253766722|1.2743253766722|1.2743253766722|1.1503615444707|1.1195254266762|1.1195254266762|0.97580604426321|0.88145110863509|0.85482904268704|0.79705446244834|0.78151785446242|0.78151785446242|0.75890872890237|0.71267635087705|0.64135924972187|-0.88141159950329|-0.88141159950329|-0.88368463065477|-0.88368463065477|-0.88368463065477|-0.88368463065477|-0.88368463065477|-0.88368463065477|-0.88368463065477|-0.88434956632557||-0.88659204404666|-0.88659204404666|-0.90349624401015|-0.90741288933138|-0.91170409623098|-0.93616566065629|-0.95310083551269|-0.95310083551269|-0.97702071061975|-0.97702071061975|-0.97702071061975|-0.97702071061975|-0.97702071061975|-0.97702071061975|-0.97702071061975|-0.97702071061975|-0.97702071061975|-0.97702071061975|-0.97702071061975|-1.008489671584|0.8529388352884|0.8529388352884|0.8529388352884|0.8529388352884|0.8529388352884|0.8529388352884|0.8529388352884|0.8529388352884|0.8529388352884|0.8529388352884|0.8529388352884
02184|1024880|/equities/kala-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|6.5715760757908|6.5715760757908|6.5715760757908|6.5715760757908|6.5715760757908|6.5715760757908|6.5715760757908|6.5715760757908|6.5715760757908|6.5715760757908|6.5715760757908|6.5715760757908|6.5715760757908|6.5715760757908|6.5715760757908|6.5715760757908|6.5715760757908|6.5715760757908|6.2425845784594||6.1203748986131|6.1203748986131|6.1203748986131|6.1142920409292|6.1142920409292|6.1142920409292|6.1142920409292|6.1142920409292|6.1142920409292||6.1142920409292|6.1142920409292|6.1142920409292|6.1142920409292||6.1142920409292|6.1142920409292|6.1142920409292|6.1142920409292|6.1142920409292|6.1142920409292|6.1142920409292|6.1142920409292|6.1142920409292|6.1142920409292|6.1142920409292|6.1142920409292|6.1142920409292|6.1142920409292|-6.8129910078139|-6.8129910078139|-6.8129910078139|-6.8129910078139|-6.8129910078139|-6.8129910078139|-6.8129910078139||-6.8129910078139|-6.8129910078139|-6.8129910078139|-6.8129910078139|-6.8129910078139|-6.8129910078139|-6.8129910078139|-6.8129910078139|-7.011301182651|-7.6125568272266|-7.8451741670672|-8.1666436962622|-8.1767041476057|-8.1832272632974|-8.1832272632974|-8.2124743841376|-8.2239772370884|-8.2405081116964|-8.4905701570831|-8.6301667351548|-8.7218020380674|-8.8949740243471|-8.8949740243471|-9.0121433814937|-9.1796928070843|-9.2796587571899|-9.3867828268818|-9.3867828268818|-9.5797867133675|-9.7739070073827|-10.0198964693|-10.145491134|-10.206184240262|-10.338051061179|-10.338051061179|-10.471627382028|-10.471627382028|-10.543629468208|-10.543629468208|-10.6671771084|-10.941257745549|-11.260814435532|-11.695821823069|-12.178407679601|-12.178407679601|-12.408281337998|-12.442512154338|-12.725862461546|-12.725862461546|-12.857158084952|-13.08701273375|-13.08701273375|-13.10094728926|-13.180163547498|-13.517681515992|-13.582829966346|-14.202855231806||-14.775672623895|-15.029030638031|-15.11919296948|-15.11919296948|-15.11919296948|-15.11919296948|-15.11919296948|-15.11919296948|-15.11919296948|-15.11919296948|-15.11919296948|-15.11919296948|-15.11919296948|-15.11919296948|-15.11919296948|-15.11919296948|-15.11919296948|-15.11919296948|-15.237525502486|-15.790167746327|13.55690860451|13.55690860451|13.55690860451|13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316||13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316||13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316||13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.470901058316|13.369044036997|-18.316867884224|-18.316867884224|-18.316867884224|-18.316867884224|-18.316867884224|-18.316867884224|-18.316867884224|-18.316867884224|-18.316867884224|-18.316867884224|-18.316867884224|-18.316867884224|-18.316867884224|-18.316867884224|-18.316867884224|-18.316867884224|-18.316867884224|-18.316867884224|-18.316867884224|-18.316867884224|-18.316867884224|-18.316867884224|-18.316867884224|-18.316867884224|-18.316867884224|-18.316867884224|-18.316867884224||-18.637075274327|-19.057861691425|-19.854846404338|-20.516590566927|-20.546091015371|-20.546091015371|-20.546091015371|-20.546091015371|-20.546091015371|-20.546091015371|-20.546091015371|-20.546091015371|-20.546091015371|-20.546091015371|-22.357323204182|14.275071230532|14.275071230532|14.275071230532|14.275071230532|14.275071230532|14.275071230532|14.275071230532|14.275071230532|14.275071230532|8.1774680422644|-14.335882397344|-14.335882397344|-15.461535952544|-16.266706491019|-16.96467370513|-17.295192872185
02185|100177|/equities/trevena-inc|R2000GROWTH/R2000VALUE|-0.71878817514984|-0.72212791671212|-0.72212791671212|-0.72212791671212|-0.72212791671212|-0.74269899979626|-0.76414516850086|0.63369519505416|0.63369519505416|0.63369519505416|0.63369519505416|0.63369519505416|0.63369519505416|0.63369519505416|0.63369519505416|0.63369519505416|0.63369519505416|0.63369519505416|0.63369519505416||0.63369519505416|0.63369519505416|0.63369519505416|0.61512794862758|0.60726945014542|0.60665639869158|0.60665639869158|0.59021870882185|0.58956433105106||0.58637148326895|0.58025754303791|0.58025754303791|0.58025754303791||0.56319727070969|0.53098178250605|-0.68513949135037|-0.68513949135037|-0.68513949135037|-0.68513949135037|-0.68513949135037|-0.68513949135037|-0.68513949135037|-0.68513949135037|-0.68513949135037|-0.68513949135037|-0.68513949135037|-0.68513949135037|-0.68513949135037|-0.68513949135037|-0.68513949135037|-0.68513949135037|-0.68513949135037|-0.68963597790649|-0.68963597790649||-0.68963597790649|-0.68963597790649|-0.68963597790649|-0.68963597790649|-0.68963597790649|-0.68963597790649|-0.68963597790649|-0.68963597790649|-0.68963597790649|-0.68963597790649|-0.68963597790649|-0.68963597790649|-0.68963597790649|-0.68963597790649|-0.68963597790649|-0.68963597790649|-0.68978084036659|-0.68978084036659|-0.7034453717531|-0.7285170684988|-0.74236895428043|-0.75981834429302|-0.75981834429302|-0.75981834429302|-0.75981834429302|-0.75981834429302|-0.75981834429302|-0.75981834429302|-0.75981834429302|-0.75981834429302|-0.77992038812679|-0.78284486561398|-0.80808873672596|-0.834520792512|-0.85275641364952|-0.85756505757788|-0.85756505757788|-0.85756505757788|-0.85756505757788|-0.85756505757788|-0.85756505757788|-0.85781117975955|-0.85792354080682|-0.88073723883104|-0.89995804065545|-0.92473114126347|-0.94494917350245|-0.94494917350245|-0.94494917350245|-0.95414301043564|-0.98654868741625|-0.99470343190774|-0.99470343190774|-0.99470343190774|-1.0231718235985|-1.0231718235985|-1.0231718235985||-1.0231718235985|-1.0231718235985|-1.0302469086172|-1.0302469086172|-1.0302469086172|-1.0302469086172|-1.0302469086172|-1.0302469086172|-1.0302469086172|-1.0302469086172|-1.0302469086172|-1.0302469086172|-1.0420761452253|-1.0428080208337|-1.0428080208337|-1.0428080208337|-1.0724200382537|-1.1032621829629|-1.1032621829629|-1.1032621829629|-1.1032621829629|-1.1032621829629|-1.1032621829629|-1.1032621829629|-1.1032621829629|-1.1032621829629|-1.1032621829629|-1.1032621829629|-1.1032621829629|-1.1032621829629|-1.1032621829629|-1.1032621829629|-1.1032621829629|-1.1032621829629|-1.1032621829629|-1.1032621829629|-1.1032621829629|-1.1032621829629|-1.1032621829629|-1.1032621829629|-1.1032621829629|-1.1032621829629|-1.1032621829629||-1.1032621829629|-1.1126831238989|-1.1126831238989|-1.1126831238989|-1.1126831238989|-1.1293590074914|-1.169648909584|-1.2102876769341|-1.2187640851114|-1.2722600803744||-1.3442667442308|-1.3819630496751|-1.4216256730039|-1.4545840480017|-1.4923155747175|-1.5331283832391|-1.5540315271306|-1.5895450874229|-1.5895450874229|-1.6164389764887|-1.6455377214067|-1.7227530008017|-1.8348884848327|-1.8348884848327||-1.8348884848327|-1.9009150694444|1.0876159132149|1.0876159132149|1.0876159132149|1.0876159132149|1.0876159132149|1.0876159132149|1.0876159132149|1.0876159132149|1.0876159132149|1.0876159132149|1.0876159132149|1.0876159132149|1.0876159132149|-0.82681059403608|-0.82681059403608|-0.82681059403608|-0.82681059403608|-0.84070066460183|-0.86392292985443|-0.86434215648443|-0.87041907888287|-0.89672675046252|-0.92261858022794|-0.94752899932277|-0.94752899932277|-0.94752899932277|-0.94752899932277|-0.94752899932277|-0.94752899932277|-0.94752899932277|-0.94752899932277|-0.94752899932277|-0.94752899932277||-0.94752899932277|-0.94752899932277|-0.94752899932277|-0.94752899932277|-0.94752899932277|-0.94752899932277|-0.94752899932277|-0.94752899932277|-0.94752899932277|-0.94752899932277|-0.97236556065758|-0.9778505856536|-1.0108062023081|-1.0255569080686|-1.0302687960836|-1.1269764456454|-1.2000349565019|-1.2208554958492|-1.224750559108|-1.2590117074566|-1.305724138189|-1.3591379260229|-1.3690421686356|-1.3944766717936|-1.3944766717936|-1.3944766717936|-1.4483329455582|-1.4483329455582|-1.4483329455582|-1.4942587857476|-1.5494542193668
02186|1172947|/equities/five-star-bancorp|R2000GROWTH/R2000VALUE|-24.924063307155|-24.924063307155|-24.924063307155|-25.08007082024|-25.435078875651|-26.196198216666|-26.505498082096|-26.813886490856|24.434940631572|24.434940631572|24.434940631572|24.434940631572|24.434940631572|24.434940631572|24.434940631572|24.434940631572|24.434940631572|24.434940631572|24.434940631572||24.434940631572|24.434940631572|24.434940631572|24.434940631572|24.434940631572|24.434940631572|24.434940631572|24.434940631572|24.434940631572||24.434940631572|24.434940631572|23.97660086705|23.858444352434||23.341049984081|22.99259678079|22.99259678079|22.99259678079|22.869070043698|22.869070043698|22.663966592302|21.915679524124|21.915679524124|21.915679524124|21.683710811073|21.585435102933|21.585435102933|21.585435102933|21.585435102933|21.117550212535|20.995607005978|20.995607005978|20.995607005978|20.995607005978|20.995607005978||20.995607005978|20.995607005978|20.995607005978|20.995607005978|20.745318438566|20.745318438566|20.480353807913|19.253726508338|19.244696222101|18.90966244357|18.872548621939|18.872548621939|18.872548621939|18.468110130944|-20.406518533668|-20.406518533668|-20.406518533668|-20.406518533668|-20.406518533668|-20.406518533668|-20.406518533668|-20.406518533668|-20.534466508187|-20.626628190452|-20.936101856714|-20.936101856714|-20.936101856714|-20.936101856714|-20.936101856714|-20.936101856714|-20.936101856714|-20.936101856714|-20.936101856714|-20.936101856714|-20.936101856714|-20.936101856714|-20.936101856714|-21.289368036594|-21.512762431765|-21.512762431765|-21.512762431765|-21.512762431765|-21.512762431765|-21.512762431765|-21.791124216345|-22.201249934597|-22.210382769337|-22.210382769337|-22.381624245898|-22.676410233847|-22.676410233847|-22.954177520719|-22.954177520719|-22.954177520719|-23.021914956798|-23.466549341138|-23.809439284037||-23.809439284037|-23.809439284037|-23.809439284037|-23.809439284037|-23.809439284037|-23.85604435253|-24.036295347905|-24.036295347905|-24.036295347905|-24.310627591594|-24.310627591594|-24.310627591594|-24.521253413607|22.59843062855|22.59843062855|22.59843062855|22.59843062855|22.59843062855|22.59843062855|22.59843062855|22.59843062855|22.59843062855|22.59843062855|22.59843062855|22.59843062855|22.59843062855|22.59843062855|22.000201325694|21.654113351283|21.343237700854|21.343237700854|21.343237700854|20.605821201972|20.362578998861|20.313522735269|20.313522735269|20.313522735269|20.313522735269|20.313522735269|20.313522735269|20.313522735269|20.313522735269|20.313522735269||20.313522735269|20.313522735269|20.313522735269|20.313522735269|20.313522735269|20.313522735269|20.313522735269|20.313522735269|20.313522735269|20.313522735269||20.313522735269|20.060608950144|20.060608950144|20.060608950144|20.060608950144|20.060608950144|20.060608950144|19.97817684863|18.741863427935|-20.660043206228|-20.660043206228|-20.660043206228|-20.660043206228|-20.660043206228||-20.660043206228|-20.660043206228|-20.660043206228|-20.660043206228|-20.660043206228|-20.660043206228|-20.660043206228|-20.660043206228|-20.660043206228|-20.660043206228|-20.835099873083|-20.835099873083|-20.835099873083|-21.450111372755|-21.924694632516|-21.924694632516|-21.924694632516|-21.924694632516|-21.924694632516|-21.924694632516|-21.924694632516|-21.924694632516|-21.924694632516|-21.924694632516|-21.924694632516|-21.924694632516|-21.924694632516|-21.933044008663|-22.225026400277|-22.365584884958|-22.502233835527|-22.502233835527|-22.502233835527|-22.502233835527|-22.502233835527||-22.502233835527|-22.502233835527|-22.819819317009|-22.819819317009|-22.819819317009|-22.819819317009|-22.819819317009|-22.819819317009|-22.819819317009|-22.819819317009|-22.819819317009|-23.869221962983|-24.221015093129|-24.221015093129|-24.466127737144|-24.657364694917|-25.221515700379|-26.359537003412|-26.359537003412|-27.583003015402|-27.962491851254|-28.693880245866|26.670686419399|26.670686419399|26.670686419399|26.670686419399|26.670686419399|26.670686419399|26.670686419399|26.670686419399|26.670686419399
02187|1096136|/equities/ngm-biopharmaceuticals|R2000GROWTH/R2000VALUE|1.1660354551505|1.1660354551505|1.1660354551505|1.1660354551505|1.1660354551505|1.1660354551505|1.1660354551505|1.1660354551505|1.1204727089881|1.0789085137048|1.0509205843783|0.97046727226579|0.95850691583627|0.95850691583627|0.95850691583627|0.95850691583627|0.95850691583627|0.95850691583627|0.95850691583627||0.95850691583627|0.95850691583627|0.95850691583627|0.95850691583627|0.90673693863543|0.90673693863543|0.84922764785867|0.84922764785867|0.84922764785867||0.64400513608491|0.64400513608491|0.63854554603218|0.63854554603218||0.63854554603218|0.63854554603218|0.63854554603218|0.59853392187885|-0.87993543913203|-0.87993543913203|-0.87993543913203|-0.87993543913203|-0.87993543913203|-0.87993543913203|-0.87993543913203|-0.87993543913203|-0.87993543913203|-0.87993543913203|-0.87993543913203|-0.87993543913203|-0.87993543913203|-0.87993543913203|-0.87993543913203|-0.87993543913203|-0.87993543913203||-0.87993543913203|-0.87993543913203|-0.87993543913203|-0.87993543913203|-0.95736715054333|-1.003396810821|-1.0194631337362|-1.0678312744517|-1.0733734595045|-1.0733734595045|-1.0733734595045|-1.0733734595045|-1.0733734595045|-1.0733734595045|-1.0733734595045|-1.1175864909824|-1.1175864909824|-1.1175864909824|-1.1175864909824|-1.1368961273228|-1.2205734681857|-1.244337149436|-1.2849690803496|-1.3443156092926|-1.3470173908124|-1.3726682447403|-1.3726682447403|-1.3726682447403|-1.3726682447403|-1.3726682447403|-1.3726682447403|-1.3726682447403|-1.3726682447403|-1.3726682447403|-1.3726682447403|-1.3726682447403|-1.3726682447403|-1.3726682447403|-1.3726682447403|-1.3726682447403|-1.4048091529706|-1.4247879252278|-1.4353199055287|-1.4559109862748|-1.533234476613|-1.59503087753|-1.59503087753|-1.664734334349|-1.7224825362358|-1.7883138700761|-1.8647932459289|-1.9719925179939|-1.9833750211377|-2.0520610702456|-2.165901211944|-2.2648902712561|-2.4043224584501||-2.5123733524238|-2.5123733524238|-2.551743315439|-2.551743315439|-2.551743315439|-2.551743315439|-2.551743315439|-2.551743315439|-2.551743315439|-2.551743315439|-2.551743315439|-2.551743315439|-2.551743315439|-2.5849925795977|-2.6666584985989|-2.7073982708474|-2.717586488618|-2.717586488618|-2.717586488618|-2.717586488618|-2.717586488618|-2.717586488618|-2.7184294143138|-2.8423015550245|-2.8423015550245|-2.8423015550245|-2.9295351721037|-2.9739279059556|-3.0968642663059|-3.2142937261856|-3.3475484405399|2.6164575865271|2.6164575865271|2.6164575865271|2.6164575865271|2.6164575865271|2.6164575865271|2.6164575865271|2.4118137812617|-3.1734671857769|-3.1734671857769|-3.1734671857769|-3.1734671857769||-3.1734671857769|-3.1734671857769|-3.1734671857769|-3.2984913352258|-3.4732681781194|-3.7511312332574|-3.7787142031529|-3.7787142031529|-3.7787142031529|-3.7787142031529||-3.7787142031529|-3.7787142031529|-3.7787142031529|-3.7787142031529|-3.7787142031529|-3.7787142031529|-3.7787142031529|-3.7787142031529|-3.7787142031529|-3.7787142031529|-3.7787142031529|-3.7787142031529|-3.7787142031529|-3.8234603132516||-3.894289132148|-3.9969878287117|-4.1013651214639|-4.1013651214639|-4.1013651214639|-4.1013651214639|-4.1013651214639|-4.1049570667645|-4.1049570667645|-4.4431578172468|-4.5407420941219|-4.5673300813889|-4.5673300813889|3.7142475095334|3.7142475095334|3.7142475095334|3.7142475095334|3.7142475095334|3.7142475095334|3.7142475095334|3.7142475095334|-4.4253177814136|-4.4253177814136|-4.4253177814136|-4.4253177814136|-4.4253177814136|-4.4253177814136|-4.4253177814136|-4.4253177814136|-4.4253177814136|-4.4253177814136|-4.4253177814136|-4.4253177814136|-4.4253177814136|-4.4253177814136||-4.4253177814136|-4.4253177814136|-4.4253177814136|-4.4253177814136|-4.4253177814136|-4.4253177814136|-4.4253177814136|-4.4253177814136|-4.4253177814136|-4.4253177814136|-4.4264635200326|-4.4264635200326|-4.4264635200326|-4.4264635200326|-4.4264635200326|-4.4721816110418|-4.5193685478419|-4.5441587229386|-4.5441587229386|-4.5712874354936|-4.7697638606602|-4.8341819948151|-5.0554798384721|-5.1888666705087|-5.2354073343227|-5.2898967859425|-5.3667169905381|-5.3667169905381|-5.3667169905381|-5.4232968066221|-5.4743307103813
02188|20822|/equities/greif-bros-corp-b|R2000GROWTH/R2000VALUE|-65.139792421885|-65.139792421885|-65.139792421885|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836||62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836|62.036204179836||62.036204179836|62.036204179836|62.036204179836|62.026152374094||62.026152374094|62.026152374094|61.936883239553|61.406928634989|-67.560212193757|-67.560212193757|-67.560212193757|-67.560212193757|-67.560212193757|-68.941479429967|-70.251775884371|67.243441230175|67.243441230175|67.243441230175|67.105484705056|67.105484705056|65.661645603274|64.717419624433|64.666137212571|64.666137212571|64.666137212571||64.666137212571|64.666137212571|64.666137212571|64.666137212571|64.269553165446|64.269553165446|63.644497532326|-66.426527880464|-66.426527880464|-66.426527880464|-66.426527880464|-66.426527880464|-66.426527880464|-66.426527880464|-66.426527880464|-66.426527880464|-66.426527880464|-66.426527880464|-66.426527880464|-66.426527880464|-66.426527880464|-66.502809205358|-66.652011940551|-67.427234090778|-67.9707652346|-68.505304863947|-68.505304863947|-68.505304863947|-68.505304863947|-69.230894886672|-69.739437884536|-69.739437884536|-69.739437884536|-69.739437884536|-69.784100023074|-70.049328767771|-70.669005279936|-70.669005279936|-70.669005279936|-70.669005279936|-70.669005279936|-70.669005279936|-71.699447717046|-72.426611677116|-72.941788107495|-73.862539086452|-73.907823122995|-73.995986066062|-73.995986066062|-74.900011152911|-75.339319965229|-75.701556231487|-75.701556231487|-75.793155062981|-76.914612413322|72.011309341243|72.011309341243||72.011309341243|72.011309341243|72.011309341243|71.079787682219|-75.552121135713|-75.552121135713|-75.552121135713|-75.552121135713|-76.014581650629|-77.106741130501|-77.297272775073|-78.520343247939|-78.59204762941|-78.97111398385|-79.956339959811|-80.663979374689|-80.663979374689|-80.663979374689|-80.663979374689|-80.663979374689|-80.663979374689|-80.663979374689|-80.663979374689|-80.663979374689|-80.663979374689|-80.663979374689|-80.663979374689|-80.663979374689|-80.663979374689|-80.663979374689|-80.663979374689|-80.663979374689|-80.663979374689|-80.663979374689|-80.663979374689|-80.663979374689|-80.663979374689|-80.663979374689|-80.663979374689|-80.663979374689|-80.663979374689|-80.783314637919|-81.003347609279||-81.003347609279|-81.003347609279|-81.003347609279|-81.003347609279|-81.003347609279|-81.003347609279|-81.336011910701|75.753255795998|75.753255795998|75.753255795998||75.753255795998|75.753255795998|75.753255795998|75.753255795998|75.29164710992|75.29164710992|72.121099853443|68.602887471436|-73.730192157341|-73.730192157341|-73.730192157341|-73.730192157341|-74.092992540546|-74.638461373855||-75.481620442656|-75.839022358024|-77.409596626385|-77.409596626385|-77.409596626385|-77.409596626385|-77.409596626385|-77.950109261521|-79.369563811629|-79.699299517113|-79.699299517113|-79.699299517113|-80.400440947699|-80.867451380963|-80.867451380963|-80.867451380963|-80.867451380963|76.713830697999|76.713830697999|76.713830697999|76.713830697999|76.713830697999|76.713830697999|76.713830697999|76.713830697999|75.61625516466|74.922501432142|73.890561487102|73.541733849737|73.389913363925|73.389913363925|73.389913363925|73.389913363925|72.381658765178|72.381658765178||72.381658765178|72.381658765178|72.381658765178|72.381658765178|71.819618459654|-75.772428527504|-75.772428527504|-75.772428527504|-75.772428527504|-75.772428527504|-75.772428527504|-75.772428527504|-75.772428527504|-75.772428527504|-75.772428527504|-75.772428527504|-75.772428527504|-76.607473509584|-76.607473509584|-77.007748649158|-78.646944096395|-79.726328587872|-80.978418483053|-83.146298450137|-83.367551425987|-84.95806825902|79.524928997562|79.524928997562|79.524928997562|79.524928997562|79.524928997562
02189|1171798|/equities/prometheus-biosciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||198.39412381484|197.9556935345|197.62743346282|197.5015924991|197.4062155155|197.28079206719|197.10365615701|196.98461252688|196.76291260718|196.54045173856|196.31660961809|196.04567765861|195.82019180357||195.75687815414|195.53125621727|195.29362585204|195.11679948322|190.52285370191|190.52285370191|190.52285370191|190.52285370191|190.52285370191|190.52285370191|189.94481612234|189.94481612234|189.94256963761|189.82174587284|189.30916659076|188.82073960524|188.58940181069|188.58940181069|188.58940181069|188.58940181069|187.51100560617|187.21889094724|186.48182825924|185.92285744218|185.27484784158|184.40705834529|183.69228321868|182.48810192564|181.70038177149|179.92153879423|-123.10597944056|-123.10597944056|-123.10597944056|-123.10597944056|-123.10597944056||-123.10597944056|-123.10597944056|-123.10597944056|-123.94503708236|-123.94503708236|-123.94503708236|-123.94503708236|-123.94503708236|-123.94503708236|-123.94503708236|-124.8444858166|-127.43386878928|110.70052737733|110.70052737733|110.70052737733|110.70052737733|110.70052737733|110.70052737733|110.70052737733|110.70052737733|110.70052737733|110.70052737733|109.98049608359|109.77887869628|109.77887869628|108.22318553669|108.22318553669|107.36696309249|107.36696309249|107.36696309249|107.36696309249
02190|962331|/equities/rmr-group-inc|R2000GROWTH/R2000VALUE|-26.517083760411|-26.517083760411|-26.517083760411|-26.881203885775|-27.163559856129|-27.763955794122|-27.825562447127|-27.825562447127|-27.825562447127|-27.825562447127|-27.825562447127|-27.825562447127|-27.825562447127|-27.825562447127|-28.013958897653|-28.055299404002|-28.729877033764|-28.729877033764|-29.056739699067||-29.056739699067|-29.056739699067|-29.056739699067|-29.413044173653|26.824673326882|26.824080105261|26.749730479674|26.749730479674|26.749730479674||26.636366195101|26.479852167123|26.184836775455|25.900886617856||25.900886617856|25.900886617856|25.900886617856|25.285395501672|25.239339232223|25.239339232223|25.10648830707|24.097208958811|23.963240907198|23.963240907198|23.963240907198|23.963240907198|23.826656550838|23.736427494863|23.736427494863|22.772974116912|22.512866289918|22.512866289918|22.512866289918|22.512866289918|22.512866289918||22.512866289918|22.512866289918|22.512866289918|22.512866289918|22.512866289918|22.512866289918|22.326190929774|22.326190929774|22.326190929774|22.326190929774|22.326190929774|22.326190929774|22.326190929774|22.326190929774|-23.382613845066|-23.382613845066|-23.382613845066|-23.382613845066|-23.382613845066|-23.63277169885|-23.8275953048|-24.040506547638|-24.316117385966|-24.584853282617|-25.09327067689|-25.09327067689|-25.09327067689|-25.09327067689|-25.09327067689|-25.209406963967|-25.209406963967|-25.209406963967|-25.209406963967|-25.209406963967|-25.215625476424|-25.215625476424|-25.275016360354|-25.7488412381|24.067028428552|24.067028428552|24.067028428552|24.067028428552|24.067028428552|24.067028428552|24.067028428552|24.067028428552|23.961850972107|23.961850972107|23.961850972107|23.961850972107|23.961850972107|23.961850972107|23.961850972107|23.961850972107|23.961850972107|23.961850972107|23.961850972107||23.961850972107|23.961850972107|23.961850972107|23.722612322625|23.246235570705|22.656928284738|22.200164092996|-23.838594644217|-23.838594644217|-23.838594644217|-24.062605770592|-24.260983006069|-24.260983006069|-24.260983006069|-24.260983006069|-24.260983006069|-24.260983006069|-24.260983006069|-24.260983006069|-24.511091673715|-24.542324344696|-24.550360565253|-24.715767296296|-24.715767296296|23.501804126364|23.501804126364|23.501804126364|23.501804126364|23.501804126364|23.501804126364|23.501804126364|23.501804126364|23.501804126364|22.917004228811|22.768153810182|22.768153810182|22.73739290202|22.67571491626|22.29746039076|22.064400595243|22.052111539372|21.969414028679|21.969414028679||21.969414028679|21.969414028679|21.969414028679|21.969414028679|21.969414028679|21.969414028679|21.969414028679|21.969414028679|21.969414028679|21.969414028679||21.969414028679|21.969414028679|21.969414028679|21.893794361258|21.633659909726|21.595176774662|21.545767550607|21.545767550607|-23.301230660549|-23.301230660549|-23.301230660549|-23.301230660549|-23.301230660549|-23.301230660549||-23.301230660549|-23.301230660549|-23.301230660549|-23.301230660549|-23.301230660549|-23.301230660549|-23.301230660549|-23.301230660549|-23.301230660549|-23.301230660549|-23.301230660549|-23.522478677025|-24.097753420131|-24.153226524212|-24.522512167539|-24.522512167539|-24.522512167539|-25.293201397778|-25.293201397778|-25.360995997619|-25.360995997619|-25.360995997619|-25.476106685214|-25.936229751963|-26.032476900307|-26.179847291539|-26.814802650423|-27.042003211944|-27.207891978311|-27.207891978311|-27.207891978311|-27.274324564456|-27.405381094305|-27.405381094305|-27.405381094305||-27.405381094305|-27.405381094305|-27.405381094305|-27.405381094305|-27.405381094305|-27.405381094305|-27.405381094305|-27.405381094305|-27.405381094305|-27.405381094305|-27.405381094305|-27.405381094305|-27.405381094305|-27.405381094305|-27.405381094305|-27.920424023037|-28.025471942032|-28.436173933971|-28.506815082748|26.548326019705|26.548326019705|26.548326019705|26.548326019705|26.548326019705|26.548326019705|26.548326019705|26.548326019705|26.548326019705|26.548326019705|26.548326019705|26.548326019705
02191|1137412|/equities/personalis-inc|R2000GROWTH/R2000VALUE|-1.5764482735955|-1.5764482735955|-1.6399424671424|-1.6977138650961|-1.7669043356122|-1.7771159271334|-1.8567954081004|-1.9242171929617|-2.018574580698|-2.0228698947165|-2.0228698947165|-2.0992999516299|-2.1989443724211|-2.2162140518128|-2.2162140518128|-2.219682306018|1.5110283923784|1.5110283923784|1.5110283923784||1.5110283923784|1.5110283923784|1.5110283923784|1.5110283923784|1.5110283923784|1.5110283923784|1.5110283923784|1.5110283923784|1.5110283923784||1.5110283923784|1.5110283923784|1.2872537653356|1.1353673360645||1.1353673360645|1.1353673360645|1.1353673360645|1.1353673360645|1.1353673360645|1.1353673360645|1.1353673360645|1.1353673360645|1.1353673360645|1.1353673360645|1.1353673360645|1.1353673360645|1.1353673360645|1.1353673360645|1.1353673360645|1.1353673360645|1.1353673360645|1.1353673360645|1.1353673360645|1.1353673360645|0.93068590008545||0.92430358712232|0.92430358712232|0.87037427437102|-1.2351669722894|-1.2351669722894|-1.2351669722894|-1.2351669722894|-1.2351669722894|-1.2351669722894|-1.2351669722894|-1.2351669722894|-1.2351669722894|-1.2351669722894|-1.2351669722894|-1.2351669722894|-1.2351669722894|-1.2363938174828|-1.2363938174828|-1.2363938174828|-1.2363938174828|-1.2363938174828|-1.2363938174828|-1.2363938174828|-1.27036538965|-1.3229445557881|-1.3229445557881|-1.3229445557881|-1.3229445557881|-1.3229445557881|-1.3677161182616|-1.375007465932|-1.375007465932|-1.375007465932|-1.4133105180553|-1.4133105180553|-1.4176671794048|-1.4622302177869|-1.4692348076634|-1.4692348076634|-1.4724831066454|-1.4788701624699|-1.4924940659464|-1.4924940659464|-1.5605489825607|-1.5612543727955|-1.6126596893304|-1.6126596893304|-1.6812885299252|-1.7114817119226|-1.7762963679747|-1.787801540264|-1.8434127904403|-1.8570038733057|-1.8570038733057|-1.8570038733057|-1.8570038733057|-1.8570038733057||-1.8570038733057|-1.8570038733057|-1.8570038733057|-1.8570038733057|-1.8570038733057|-1.9233376976706|-2.038708501045|-2.1247962837492|-2.1247962837492|-2.1247962837492|-2.1247962837492|-2.1813513973327|-2.2242793947427|-2.3064214752745|1.8500716220912|1.8500716220912|1.8500716220912|1.8500716220912|1.8500716220912|1.8500716220912|1.8500716220912|1.8500716220912|1.8500716220912|1.8500716220912|1.8500716220912|1.8075115169299|1.8075115169299|1.8075115169299|1.8075115169299|1.8075115169299|1.8075115169299|1.8075115169299|1.8075115169299|1.8075115169299|1.8075115169299|1.8075115169299|1.8075115169299|1.7768348549485|-2.2324330310889|-2.2324330310889|-2.2324330310889|-2.2324330310889|-2.2708704433407||-2.2708704433407|-2.3147468504709|-2.3147468504709|-2.3147468504709|-2.3497187955955|1.9164338686783|1.9164338686783|1.9164338686783|1.9164338686783|1.9164338686783||1.9164338686783|1.9164338686783|1.9164338686783|1.9164338686783|1.9164338686783|1.9164338686783|1.9164338686783|1.9164338686783|1.9164338686783|1.7120575370984|-2.3035731752103|-2.3035731752103|-2.3035731752103|-2.4085035146812||-2.4400039118241|-2.5377820445112|-2.5792175312607|-2.5792175312607|-2.5792175312607|-2.5792175312607|-2.5792175312607|-2.5792175312607|-2.6790672927357|-2.6790672927357|-2.6790672927357|-2.7531302669818|-2.8255737702354|-2.8255737702354|-2.8255737702354|-2.8255737702354|-2.8255737702354|-2.8255737702354|-2.8255737702354|-2.8255737702354|-2.8255737702354|-2.8255737702354|-2.8255737702354|-2.9611930626746|-3.1246589972041|2.3790030445066|2.3790030445066|2.3790030445066|2.3790030445066|2.3790030445066|2.3790030445066|2.2076600835775|-3.1174687200838|-3.1174687200838|-3.1174687200838||-3.1174687200838|-3.1174687200838|-3.1174687200838|-3.1174687200838|-3.1174687200838|-3.1174687200838|-3.1210763514102|-3.2286959025661|-3.3859160399486|-3.3859160399486|-3.5093462936039|-3.5093462936039|-3.5093462936039|-3.5093462936039|-3.6275552803866|-3.6275552803866|-3.6275552803866|-3.6275552803866|-3.6275552803866|-3.6275552803866|-3.6275552803866|-3.6275552803866|-3.6275552803866|-3.6275552803866|-3.6275552803866|-3.6275552803866|-3.7980519938686|2.8485518538363|2.8485518538363|2.8485518538363|2.8485518538363
02192|994019|/equities/m-i-acquisitions-inc-unit|R2000GROWTH|-3.7348670909931|-3.7348670909931|-3.7654079011336|-3.7765643785679|-3.8328493116392|-4.0131659108282|-4.1401843315894|-4.2257151075265|-4.2257151075265|-4.2257151075265|-4.2257151075265|-4.2257151075265|-4.2257151075265|-4.2257151075265|-4.2257151075265|-4.2257151075265|-4.2257151075265|-4.2674612014449|-4.2677846317994||-4.3222363275938|-4.3222363275938|-4.3222363275938|-4.3222363275938|-4.3222363275938|-4.3222363275938|-4.3245348315165|-4.4749799133727|-4.4749799133727||-4.5710367508997|-4.5710367508997|-4.5710367508997|-4.5710367508997||-4.5710367508997|-4.5710367508997|-4.5710367508997|-4.5710367508997|3.4960669384954|3.4960669384954|3.0289631537329|2.6147924056462|-3.4424407861809|-3.4424407861809|-3.4424407861809|-3.4424407861809|-3.4793787027046|-3.5276430607553|-3.5993741589706|-3.5993741589706|-3.6843047228037|3.1216609421007|3.1216609421007|3.1216609421007|3.1216609421007||3.1216609421007|3.1216609421007|3.1216609421007|3.1216609421007|3.1216609421007|3.1129566102814|3.0840605374066|3.0840605374066|3.0840605374066|3.0840605374066|3.0840605374066|3.0840605374066|3.0840605374066|3.0840605374066|3.0840605374066|3.0840605374066|3.0840605374066|-3.6405682479447|-3.6405682479447|-3.6405682479447|-3.6694254368674|-3.6694254368674|-3.6694254368674|-3.7199170821388|-3.7568367839156|-3.7568367839156|-3.7568367839156|-3.7568367839156|-3.7568367839156|-3.7717923916037|-3.7717923916037|-3.7717923916037|-3.7717923916037|-3.7717923916037|-3.7849471741975|-3.7962927972904|-3.7962927972904|-3.8052070140781|-3.8052070140781|-3.8052070140781|-3.8052070140781|-3.8052070140781|-3.8052070140781|-3.8052070140781|-3.8052070140781|-3.911618881749|-3.9745764923614|-4.0242496682871|-4.0242496682871|-4.0242496682871|-4.0242496682871|-4.0242496682871|-4.0242496682871|-4.0242496682871|-4.0242496682871|-4.2397218229229|-4.2611327524075||-4.2611327524075|-4.2611327524075|-4.2611327524075|-4.4591692912304|3.7771357276838|3.7771357276838|3.7771357276838|3.7771357276838|3.7771357276838|3.7771357276838|3.7771357276838|3.7771357276838|3.7771357276838|3.7771357276838|3.7771357276838|3.7771357276838|3.7771357276838|3.7771357276838|3.7771357276838|3.7771357276838|3.7771357276838|3.7771357276838|3.7771357276838|3.7771357276838|3.7295952349681|3.6201056937132|3.521367309243|3.4866597340519|3.4866597340519|3.4866597340519|3.3916219788585|3.3429078214471|3.3164753243994|3.3077503360721|-4.0076957999988|-4.0076957999988|-4.0076957999988|-4.0076957999988|-4.0076957999988|-4.0076957999988|-4.0076957999988|-4.0076957999988|-4.0076957999988||-4.0076957999988|-4.0076957999988|-4.0076957999988|-4.0076957999988|-4.0076957999988|-4.0076957999988|-4.0076957999988|-4.0076957999988|-4.0076957999988|-4.0581396486278||-4.2329329943122|3.3880780300357|3.3880780300357|3.3880780300357|3.3880780300357|3.3645312213078|3.3439234785653|3.3404704655118|3.1794115928486|-3.9341701091043|-3.9341701091043|-3.9341701091043|-3.9341701091043|-3.9341701091043||-3.9341701091043|-3.9341701091043|-3.9341701091043|-3.9341701091043|-3.9341701091043|-3.9341701091043|-3.9341701091043|-3.9341701091043|-3.9341701091043|-3.9341701091043|-3.9341701091043|-3.9341701091043|-3.9341701091043|-3.9341701091043|-3.9341701091043|-3.9341701091043|-3.9341701091043|-3.9341701091043|-3.9341701091043|-4.0213001636126|-4.1381113824423|-4.15567929846|-4.1601492707591|3.3674531906892|3.3674531906892|3.3674531906892|3.3674531906892|3.3674531906892|3.3674531906892|3.3674531906892|3.3674531906892|3.3674531906892|3.3674531906892|3.3674531906892|3.1841395208344||3.1841395208344|3.1841395208344|3.1841395208344|3.1841395208344|3.1841395208344|3.1841395208344|3.1841395208344|3.1841395208344|3.1841395208344|-4.2193436665876|-4.2193436665876|-4.2193436665876|-4.2193436665876|-4.2193436665876|-4.3492263206225|-4.4232387538286|-4.4232387538286|-4.4401028846194|-4.4401028846194|-4.4401028846194|-4.4401028846194|-4.4401028846194|-4.4401028846194|-4.4401028846194|-4.4401028846194|-4.4401028846194|3.812008157803|3.812008157803|3.812008157803|3.812008157803|3.812008157803
02193|16001|/equities/emcore-corp|R2000GROWTH/R2000VALUE|-0.67812019779474|0.48254492851971|0.48254492851971|0.48254492851971|0.48254492851971|0.48254492851971|0.48254492851971|0.48254492851971|0.48254492851971|0.48254492851971|0.48254492851971|0.48254492851971|0.44372740660584|0.44372740660584|0.44372740660584|0.44372740660584|0.44372740660584|0.44372740660584|0.44372740660584||0.39931378733754|0.37680973853932|0.37438664827485|0.37438664827485|0.37438664827485|0.37438664827485|0.37438664827485|0.37438664827485|0.37438664827485||0.37438664827485|0.37438664827485|0.37438664827485|0.37438664827485||0.37438664827485|0.37438664827485|0.37438664827485|0.37438664827485|0.37438664827485|0.37438664827485|0.37438664827485|0.37438664827485|0.37438664827485|0.37438664827485|0.37438664827485|0.37438664827485|0.37438664827485|0.37438664827485|0.37198517492236|-0.49420021557816|-0.49420021557816|-0.49420021557816|-0.49420021557816|-0.49420021557816|-0.49420021557816||-0.49420021557816|-0.49875022729247|0.39354482426164|0.39354482426164|0.39354482426164|0.39354482426164|0.39354482426164|0.39354482426164|0.39354482426164|0.39354482426164|0.39354482426164|0.39354482426164|0.39354482426164|-0.5083547377712|-0.5083547377712|-0.5083547377712|-0.5083547377712|-0.50923860504963|-0.52360957181827|-0.54267728733107|-0.54636365790151|-0.56317628941032|-0.56377280315912|-0.56377280315912|-0.56377280315912|-0.56377280315912|-0.56377280315912|-0.56377280315912|-0.56377280315912|-0.56377280315912|-0.56377280315912|-0.56377280315912|-0.56377280315912|-0.56377280315912|-0.57640716165127|-0.57640716165127|-0.59075240327056|-0.6062721161173|-0.61548062476033|-0.61554152036474|-0.61554152036474|-0.61554152036474|-0.63313592269206|-0.66415100510677|-0.67106221909612|-0.69048579528695|-0.69328426084486|-0.69328426084486|-0.69328426084486|-0.69328426084486|-0.69328426084486|-0.69328426084486|-0.69328426084486|-0.7077991925077|-0.71241961111695|-0.71241961111695|-0.71241961111695||-0.71241961111695|-0.71241961111695|-0.71241961111695|-0.71241961111695|-0.71241961111695|-0.71241961111695|-0.71241961111695|-0.71241961111695|-0.71241961111695|-0.73503844594591|-0.74257342119563|-0.74257342119563|0.55661235363894|0.5548953533217|0.5548953533217|0.5548953533217|0.5548953533217|0.54844488369588|-0.80733903963915|-0.80733903963915|-0.83152672007737|-0.83397065029539|-0.83397065029539|-0.84431269745819|-0.84431269745819|-0.84431269745819|-0.86293691044375|-0.86727266449977|-0.86851740699398|-0.8982804408933|-0.91436715824354|-0.93589129164205|0.75521865501152|0.75521865501152|0.75521865501152|0.75521865501152|0.75521865501152|0.71292072550176|0.69113919783666|0.69113919783666|-0.83780211218404|-0.83780211218404|-0.83780211218404||-0.83780211218404|-0.83780211218404|-0.83780211218404|-0.83780211218404|-0.85191354735177|-0.85191354735177|-0.85191354735177|-0.85191354735177|-0.85191354735177|-0.85191354735177||-0.85191354735177|-0.85191354735177|-0.85678171431004|-0.89379079049361|-0.90521194543588|-0.91304303829742|-0.91304303829742|-0.92494218546848|-0.92494218546848|-0.92494218546848|-0.92494218546848|-0.92494218546848|-0.96828020169449|-0.98356967782657||-0.98769465658047|-1.0415810387441|-1.0415810387441|-1.0697900565806|-1.0964478007727|-1.0964478007727|-1.0964478007727|-1.1052864284177|-1.12779990585|-1.12779990585|-1.1424527085638|-1.1738807765219|-1.1951043938857|-1.1951043938857|-1.1951043938857|-1.1951043938857|-1.1951043938857|-1.1951043938857|-1.1951043938857|-1.1951043938857|-1.1951043938857|-1.1951043938857|-1.1951043938857|-1.1951043938857|-1.1951043938857|-1.1951043938857|-1.1951043938857|-1.2128782963142|-1.2128782963142|-1.2283091849072|-1.2481212755026|-1.2828625263971|-1.2956472637699|-1.3069122739523|-1.3069122739523||-1.3069122739523|-1.3069122739523|-1.3233109679443|-1.3233109679443|-1.3233109679443|-1.3233109679443|-1.3233109679443|-1.3233109679443|-1.3233109679443|-1.3233109679443|-1.3435009628397|-1.3435009628397|-1.3435009628397|-1.3435009628397|-1.3435009628397|-1.3638807310207|-1.3638807310207|-1.3638807310207|-1.3638807310207|1.1539987820533|1.1539987820533|1.1539987820533|1.1539987820533|1.1539987820533|1.1539987820533|1.1539987820533|1.1539987820533|1.1539987820533|1.1539987820533|1.1539987820533|1.1539987820533
02194|1054795|/equities/metropolitan-bank|R2000GROWTH/R2000VALUE|-49.574212887173|-49.574212887173|-50.838572875532|-52.101188438769|-52.348172684108|-53.427979702856|45.152441086394|45.152441086394|45.152441086394|44.588238011797|-51.374825709025|-51.374825709025|-51.374825709025|-51.374825709025|-51.374825709025|-51.374825709025|-53.865363907991|-53.869013707039|-55.411124671165||-56.654591377467|-56.654591377467|-56.654591377467|-57.692836346328|-58.159156899448|-58.159156899448|-58.159156899448|50.706908362071|50.706908362071||50.706908362071|50.706908362071|50.445453583047|48.967441130622||48.967441130622|48.218261449112|48.218261449112|47.641956453603|46.595284282147|46.198425753837|46.198425753837|41.075661641497|40.993497436945|40.993497436945|40.993497436945|39.712218569059|39.377466093985|37.91829309142|37.364771203602|35.41696964856|34.961632374879|34.10625672777|33.642300559684|33.642300559684|33.642300559684||33.642300559684|33.642300559684|33.642300559684|33.642300559684|33.642300559684|33.642300559684|32.946911230799|32.730026605328|32.730026605328|32.730026605328|32.730026605328|32.730026605328|32.730026605328|31.99225169045|-35.537562212719|-35.537562212719|-35.537562212719|-35.537562212719|-35.537562212719|-35.537562212719|-35.537562212719|-35.537562212719|-35.537562212719|-35.537562212719|-35.537562212719|-35.537562212719|-35.537562212719|-35.537562212719|-35.537562212719|-35.537562212719|-36.38889653629|-36.38889653629|-36.38889653629|-36.499207575519|-37.396898145366|-37.674088947655|-37.674088947655|-37.674088947655|-37.674088947655|-37.674088947655|-37.674088947655|-37.674088947655|-37.674088947655|-37.674088947655|-38.38565433542|-39.446282789885|-39.859757553404|-40.174730233423|-40.937479791898|-41.073864583933|-41.073864583933|-41.902858977807|-41.995111100423|-42.097829836991|-42.902743465797|-43.914715377375|-44.521349368144||-45.044907740665|-45.044907740665|-45.942119364288|-46.010247522948|-46.010247522948|-46.010247522948|40.997262118731|40.997262118731|40.997262118731|40.997262118731|40.997262118731|40.997262118731|40.997262118731|40.997262118731|40.997262118731|40.997262118731|40.997262118731|40.997262118731|40.997262118731|40.997262118731|40.97693583532|40.250038453968|40.250038453968|40.250038453968|40.250038453968|40.250038453968|40.250038453968|40.250038453968|40.250038453968|40.250038453968|40.250038453968|40.250038453968|40.250038453968|37.972262405722|35.989129834008|35.366355783939|35.366355783939|34.581507664256|32.913062604857|30.962289316337|29.824210995745|29.571345972955|29.571345972955||29.571345972955|29.571345972955|29.571345972955|29.571345972955|29.571345972955|29.571345972955|29.571345972955|29.571345972955|29.571345972955|29.571345972955||29.571345972955|29.571345972955|29.571345972955|29.267628852804|29.267628852804|29.267628852804|28.32014358516|27.823493830313|25.215549751509|23.462832764772|22.535425021983|22.535425021983|22.535425021983|22.535425021983||21.843854721759|-29.310069169269|-29.310069169269|-29.310069169269|-29.310069169269|-29.310069169269|-29.310069169269|-29.310069169269|-29.310069169269|-29.310069169269|-29.310069169269|-29.310069169269|-29.310069169269|-29.310069169269|-29.310069169269|-29.310069169269|-29.310069169269|-32.379188632155|-32.460764672121|25.946608561034|25.946608561034|25.946608561034|25.946608561034|25.946608561034|25.946608561034|25.946608561034|25.946608561034|25.937252064276|24.546932188696|24.546932188696|24.546932188696|24.546932188696|24.546932188696|24.546932188696|24.546932188696||24.546932188696|24.546932188696|24.546932188696|24.546932188696|24.546932188696|24.546932188696|24.546932188696|24.546932188696|24.363257902669|22.122534232755|22.122534232755|22.122534232755|22.122534232755|21.573077582064|21.573077582064|21.573077582064|19.693294606021|-36.960783338755|-36.960783338755|-52.324111461871|-57.313068284186|-58.273407924608|-58.532396303764|-59.62266457145|-59.62266457145|-59.62266457145|-59.926849286475|-60.598720039171|-60.639778942289|-60.639778942289|-61.399977760872
02195|17155|/equities/superior-uniform|R2000GROWTH/R2000VALUE|12.376771366799|12.376771366799|12.376771366799|12.376771366799|12.376771366799|12.376771366799|12.376771366799|12.376771366799|12.376771366799|12.376771366799|12.376771366799|12.338035014166|12.053372015438|11.983191558478|11.973450870449|11.973450870449|11.973450870449|11.973450870449|11.973450870449||11.973450870449|11.973450870449|11.973450870449|11.973450870449|11.973450870449|11.973450870449|11.973450870449|11.973450870449|11.973450870449||11.973450870449|11.973450870449|11.973450870449|11.879321869428||11.879321869428|11.798727806779|11.798727806779|11.798727806779|11.387919594151|11.252934000702|11.252934000702|11.252934000702|11.252934000702|11.052181850772|10.6829355943|10.251195296953|10.177517774716|10.177517774716|10.177517774716|10.177517774716|10.094940657612|10.094940657612|10.094940657612|10.094940657612|10.094940657612||9.8134923504495|9.8134923504495|9.8134923504495|9.3349919370704|8.7590013755921|8.7590013755921|8.7590013755921|8.7590013755921|8.7590013755921|8.7490353334351|8.1288721018813|7.7878579490473|7.294286819861|7.1221279986726|7.1221279986726|7.1221279986726|7.1221279986726|7.1221279986726|7.1221279986726|7.1221279986726|7.1221279986726|7.1221279986726|7.1221279986726|7.1221279986726|7.1221279986726|7.1221279986726|7.1221279986726|-8.3492866465061|-8.3492866465061|-8.3492866465061|-8.3492866465061|-8.3492866465061|-8.3492866465061|-8.3492866465061|-8.3492866465061|-8.3492866465061|-8.3492866465061|-8.38869056615|-8.38869056615|-8.38869056615|-8.38869056615|-8.38869056615|-8.38869056615|-8.38869056615|-8.38869056615|-8.38869056615|-8.38869056615|-8.38869056615|-8.38869056615|-8.38869056615|-8.4075952891152|-8.4962390930168|-8.5716867514|-8.5716867514|-8.5935410203256|-8.8106008836205|-8.8456676876739||-8.9493529704097|-9.0076146023012|-9.1367936549956|-9.277326205431|-9.277326205431|-9.3919991022217|-9.3919991022217|-9.3919991022217|-9.3919991022217|-9.447776371226|-9.5520292454133|-9.620556626625|-9.620556626625|-9.620556626625|-9.620556626625|-9.620556626625|-9.8051178564706|-9.8844895767957|-9.8844895767957|-9.8844895767957|-9.993691282482|-9.993691282482|-10.105489815839|-10.441232828705|9.3196243543611|9.3196243543611|9.3196243543611|9.3196243543611|9.3196243543611|9.3196243543611|9.3196243543611|9.3196243543611|9.3196243543611|9.3196243543611|9.3196243543611|9.3196243543611|9.31613813718|9.1011087770798|8.8832987012177|8.6919984488254|8.5176200347307|8.5176200347307|8.5176200347307||8.5176200347307|8.5176200347307|8.5176200347307|8.5176200347307|8.5176200347307|8.2612286719505|8.2612286719505|8.2612286719505|8.2612286719505|8.2612286719505||8.2612286719505|8.2612286719505|8.2612286719505|8.2612286719505|8.2612286719505|8.2612286719505|8.2612286719505|8.2612286719505|8.2612286719505|8.2612286719505|8.2612286719505|8.2612286719505|8.2612286719505|8.2612286719505||8.2612286719505|8.2612286719505|8.2612286719505|8.1688651677441|8.0209608206562|7.8977344973675|7.4713096243352|7.4713096243352|7.4713096243352|7.2964544938902|-8.4940007428676|-8.4940007428676|-8.4940007428676|-8.4940007428676|-8.4940007428676|-8.4940007428676|-8.5038899823858|-8.5813557446384|-8.5813557446384|-8.5813557446384|-8.5813557446384|-8.5813557446384|-8.5813557446384|-8.6228441994902|-8.6228441994902|-8.6228441994902|-8.6228441994902|-8.6228441994902|-8.6228441994902|-8.6228441994902|-8.6228441994902|-8.6228441994902|-8.8776982580515|-8.8776982580515|-8.8776982580515||-8.9806649193601|-9.0328720659499|-9.2539681874241|-9.2539681874241|-9.2539681874241|-9.2539681874241|-9.2539681874241|-9.5638535511191|-9.6132515403585|-9.6132515403585|-9.9616685943423|-10.106298163712|-10.466526087986|-10.864417615717|-10.907964140381|-11.057182689735|-11.841541709975|-12.095135625287|-12.137285432481|-12.137285432481|-12.137285432481|-12.137285432481|-12.137285432481|-12.137285432481|-12.137285432481|-12.137285432481|-12.137285432481|-12.137285432481|-12.137285432481|-12.137285432481|-12.137285432481
02196|1175171|/equities/instructure-holdings|R2000GROWTH/R2000VALUE|-26.075423600625|-26.075423600625|-26.075423600625|-26.075423600625|-26.075423600625|-26.496025909264|-26.652807833176|-26.675341952091|-26.976327122656|-26.976327122656|-26.976327122656|-27.170208935076|-27.170208935076|-27.170208935076|-27.170208935076|-27.170208935076|-27.170208935076|-27.170208935076|-27.170208935076||-27.170208935076|-27.170208935076|-27.170208935076|-27.170208935076|-27.199751260423|-27.199751260423|-27.199751260423|-27.52139025545|-28.41207780679||26.096268131465|26.096268131465|26.096268131465|25.87836847447||25.87836847447|25.87836847447|25.87836847447|25.87836847447|25.87836847447|25.87836847447|25.87836847447|25.216520099095|25.069871277784|25.069871277784|24.543716482082|24.543716482082|24.543716482082|24.543716482082|24.543716482082|24.543716482082|24.447736544569|24.447736544569|-26.237149290734|-26.237149290734|-26.237149290734||-26.237149290734|-26.237149290734|-26.237149290734|-26.237149290734|-26.237149290734|-26.237149290734|-26.237149290734|-26.237149290734|-26.237149290734|-26.237149290734|-26.237149290734|-26.237149290734|-26.237149290734|-26.237149290734|-26.237149290734|-26.237149290734|-26.237149290734|-26.237149290734|-26.493500237656|-27.13833364402|-27.148924974983|25.00023889698|25.00023889698|25.00023889698|25.00023889698|25.00023889698|25.00023889698|25.00023889698|25.00023889698|25.00023889698|25.00023889698|25.00023889698|24.471376738696|24.120696422953|24.002067202377|24.002067202377|-25.890869573967|-25.890869573967|-25.890869573967|-25.890869573967|-25.890869573967|-25.890869573967|-25.890869573967|-25.890869573967|-25.890869573967|-25.890869573967|-25.890869573967|-25.890869573967|-25.890869573967|-26.253789612561|-26.253789612561|-26.284765981866|-26.575513903536|-26.575513903536|-26.843903506506|-27.160448459242|-27.318275985292||-27.3184098688|-27.3184098688|-27.3184098688|-27.3184098688|-27.3184098688|-27.3184098688|-27.3184098688|-27.3184098688|-27.3184098688|-27.432677636238|-27.517002725703|-27.538337124832|-27.576932700874|-27.576932700874|-27.576932700874|-27.576932700874|-27.576932700874|-28.246036300396|-28.447070003354|-28.447070003354|-28.447070003354|-28.447070003354|-28.447070003354|-28.447070003354|-28.447070003354|-28.447070003354|-28.447070003354|-28.447070003354|-28.447070003354|-28.447070003354|-28.447070003354|-28.447070003354|26.252270672596|26.252270672596|26.252270672596|26.241967278362|26.207198122741|25.444874635009|24.457083983187|24.071203544144|23.975226749319|23.524140637603|23.273306964638||23.273306964638|23.273306964638|23.195658257103|23.195658257103|23.195658257103|23.195658257103|23.195658257103|23.195658257103|23.195658257103|23.195658257103||23.195658257103|23.195658257103|23.195658257103|23.195658257103|-25.925672464896|-25.925672464896|-25.925672464896|-25.925672464896|-25.925672464896|-25.925672464896|-25.925672464896|-25.925672464896|-25.925672464896|-25.925672464896||-25.925672464896|-25.925672464896|-25.925672464896|-25.925672464896|-25.925672464896|-25.925672464896|-25.925672464896|-25.925672464896|-25.925672464896|-25.925672464896|-26.229636436622|-26.640707499363|-27.40134186941|24.561196348498|24.561196348498|24.561196348498|24.561196348498|24.561196348498|24.561196348498|24.561196348498|24.415890670014|24.415890670014|24.415890670014|24.415890670014|24.415890670014|24.415890670014|23.986544794719|23.853518666336|23.853518666336|23.853518666336|23.853518666336|23.853518666336|23.853518666336|23.853518666336|23.853518666336||23.853518666336|23.853518666336|23.853518666336|-25.957814730402|-25.957814730402|-25.957814730402|-25.957814730402|-25.957814730402|-25.957814730402|-25.957814730402|-25.957814730402|-25.957814730402|-25.957814730402|-25.957814730402|-25.957814730402|-25.957814730402|-25.957814730402|-25.957814730402|-25.957814730402|-25.989238674106|-26.507487118975|-27.039985458868|-27.420811433281|-27.627552820682|-27.627552820682|-27.720613825585|24.831829560312|24.831829560312|24.831829560312|24.831829560312|24.831829560312
02197|16023|/equities/escalade|R2000GROWTH/R2000VALUE|-18.637988078855|-18.637988078855|-18.687098702085|-18.85566489817|-18.959715650843|-18.959715650843|-18.959715650843|-18.959715650843|-19.445884231636|-19.445884231636|-20.166538666695|-20.612819935447|-20.766235134128|-20.766235134128|-20.766235134128|-20.766235134128|-20.766235134128|-20.766235134128|-20.766235134128||-20.766235134128|-20.766235134128|-21.146261503436|-21.595812587223|-21.595812587223|-21.595812587223|-21.779792975807|-22.302547242271|19.453272917141||19.453272917141|19.453272917141|19.453272917141|19.453272917141||19.453272917141|19.453272917141|19.453272917141|19.326414958492|18.937682460695|18.396313798593|18.086595699833|18.086595699833|18.086595699833|18.086595699833|18.086595699833|18.086595699833|18.086595699833|18.086595699833|18.086595699833|18.086595699833|18.086595699833|18.086595699833|18.086595699833|18.086595699833|18.086595699833||18.086595699833|18.086595699833|18.086595699833|17.584016452946|17.476510114039|17.476510114039|16.71834423207|16.347840169609|16.347840169609|16.214957100301|16.214957100301|15.647729827463|15.646921530365|15.400164993424|15.400164993424|15.400164993424|15.400164993424|15.400164993424|15.400164993424|15.400164993424|15.400164993424|15.400164993424|15.400164993424|15.400164993424|15.400164993424|15.400164993424|15.400164993424|15.400164993424|14.985056115831|14.985056115831|14.985056115831|14.985056115831|14.543951354253|14.389945968243|14.242717248701|14.170847131702|13.78113052789|13.705144696143|13.687877395315|13.407813949235|13.368905914723|13.368905914723|13.3615942478|13.3615942478|13.3615942478|-15.258264994827|-15.258264994827|-15.258264994827|-15.258264994827|-15.258264994827|-15.258264994827|-15.258264994827|-15.467294613749|-15.516993964414|-15.668326656796|-16.13536288206|14.439007763944||14.439007763944|14.439007763944|14.439007763944|14.439007763944|14.439007763944|14.439007763944|14.439007763944|14.439007763944|14.439007763944|14.439007763944|14.439007763944|14.439007763944|14.439007763944|14.439007763944|14.285002342951|14.023247789554|13.67638595812|13.369190568311|13.242025433479|13.242025433479|13.205561437538|13.001669813049|13.001669813049|13.001669813049|13.001669813049|13.001669813049|13.001669813049|13.001669813049|12.634632826792|12.387092856287|12.375936167901|12.336105912817|12.336105912817|12.336105912817|12.336105912817|12.336105912817|12.336105912817|12.336105912817|12.336105912817|12.336105912817|12.336105912817|12.336105912817|12.336105912817||12.336105912817|12.336105912817|12.336105912817|12.336105912817|12.336105912817|12.336105912817|12.336105912817|12.336105912817|11.907340201948|11.858155260719||11.733506690835|11.676117803625|11.655964535664|11.632321536752|11.300913161936|-13.419093555603|-13.419093555603|-13.419093555603|-13.419093555603|-13.419093555603|-13.419093555603|-13.419093555603|-13.54113202006|-13.581869177359||-13.668743562188|-13.720042863915|-13.847247299695|-14.141941795905|-14.195189713415|-14.195189713415|-14.195189713415|-14.195189713415|-14.195189713415|-14.574099751509|-14.705801364567|-14.705801364567|-14.847000939742|-15.619446073522|14.238183785168|14.238183785168|14.238183785168|14.238183785168|14.238183785168|14.238183785168|14.238183785168|14.238183785168|14.238183785168|14.238183785168|14.238183785168|14.238183785168|14.238183785168|14.238183785168|14.181037373772|14.127990104817|14.127990104817|14.007122518909|13.854493205129|13.854493205129|13.854493205129||13.628450632948|13.628450632948|13.628450632948|13.628450632948|13.442572806564|13.431458285878|13.407320662152|13.392745236569|13.392745236569|13.0924227282|12.594225199641|12.410050056181|12.319863709472|12.319863709472|12.319863709472|12.319863709472|12.319863709472|12.319863709472|12.319863709472|12.319863709472|12.319863709472|12.319863709472|12.319863709472|12.319863709472|12.319863709472|12.319863709472|12.319863709472|12.319863709472|12.319863709472|12.319863709472|12.319863709472
02198|16406|/equities/investors-title-c|R2000GROWTH/R2000VALUE|162.92363043255|162.92363043255|162.92363043255|162.92363043255|162.92363043255|162.92363043255|162.92363043255|162.92363043255|162.92363043255|162.92363043255|162.92363043255|162.1273692496|159.96097346228|156.66774761326|154.93360235566|-161.32394590062|-161.32394590062|-164.40160655624|157.44332419935||157.44332419935|155.26231266049|155.26231266049|155.26231266049||155.26231266049|155.26231266049|155.26231266049|155.26231266049||153.15804313698|153.15804313698|153.15804313698|153.15804313698||153.15804313698|153.15804313698|153.15804313698|148.98671493573|147.12809881156|147.12809881156|147.12809881156|139.75031042352|-152.88277268182|-153.32221770269|-153.32221770269|-153.32221770269|-155.09411775552|146.97427642374|146.97427642374|146.97427642374|146.97427642374|146.97427642374|146.97427642374|146.97427642374|146.83699848948||144.50183423405|144.50183423405|144.50183423405|144.50183423405|141.26758674389|139.79103822774|139.79103822774|139.73058965545|139.06066086933|138.87809045759|138.87809045759|138.87809045759|138.87809045759|138.87809045759|134.49203976489|132.80225996283|126.0319605327|-141.36667380374|-141.36667380374|-141.36667380374|-143.83408837894|-146.22953399661|-147.67060156932|-149.58148898743|-149.58148898743|-149.69269679266|-149.69269679266|-149.69269679266|-149.69269679266|-149.69269679266|-149.69269679266|-149.69269679266|-149.69269679266|-149.69269679266|-149.69269679266|-149.69269679266|-150.05652125645|-150.05652125645|-150.05652125645|-150.05652125645|-150.05652125645|-152.73835800277|-152.76253385211|-152.76253385211|-152.76253385211|-152.76253385211|-152.76253385211|-152.76253385211|-152.76253385211||-152.76253385211|-152.76253385211|-152.76253385211|-152.76253385211|-152.76253385211|-152.76253385211|-152.76253385211||-153.31837325257|-154.94775314561|-154.94775314561||-154.94775314561|-154.94775314561|-154.94775314561|-154.94775314561|-154.94775314561|-154.94775314561|-154.94775314561|-154.94775314561|-154.94775314561|-154.94775314561|-157.36424971499|-157.36424971499|-159.74767711092|-159.74767711092|-159.74767711092|-159.74767711092|-159.78831476549|-159.78831476549|154.80367879098|154.80367879098|152.2763196012|149.07149549328|149.07149549328|149.07149549328|146.68166823744|146.4307439102|144.80296759885|144.80296759885|144.80296759885|144.80296759885|144.80296759885|142.7946884928|142.58964547161|142.58961665899|142.41624480122|142.1169377525|142.04410099534|140.04233386282|139.46315073707||138.25016270454|134.45406872228|-138.23951478429|-138.23951478429|-138.23951478429|-138.23951478429|-139.26946666978|-139.84756784366|-139.84756784366|-139.84756784366||-139.84756784366|-139.84756784366|-139.84756784366|-139.84756784366|-139.84756784366|-139.84756784366|-139.84756784366|-139.84756784366|-139.84756784366|-139.84756784366|-139.84756784366|-139.84756784366|-139.84756784366|-143.17820048396||-143.17820048396|-143.17820048396|-145.19300921829|-145.33834079539|-146.11838861796|-146.11838861796|-146.11838861796|-146.11838861796|-146.11838861796|-148.84913083649|-148.84913083649|-148.84913083649|-149.88611095204|-149.88611095204|-149.88611095204|-150.45917286094|-150.65074670774|-150.79074358817|-150.79074358817|-150.79074358817|-150.8109051906|-150.8109051906|-150.8109051906|-151.01381116398|-151.01381116398|-151.01381116398|146.75007561286|146.75007561286|146.75007561286|146.75007561286|146.75007561286|146.75007561286|146.75007561286|146.75007561286|146.75007561286||146.75007561286|146.75007561286|146.75007561286|146.75007561286|-154.16317246595|-154.16317246595|-154.16317246595|-154.16317246595|-154.16317246595|-154.16317246595|-154.16317246595|-154.16317246595|-154.16317246595|-154.16317246595|-154.16317246595|-154.16317246595|-154.16317246595|-154.16317246595|-154.16317246595|-154.16317246595|-156.71294607762|-160.52549038599|-163.89277035076|-166.03863097648|-167.47503682922|-167.47503682922|-167.47503682922|-167.47503682922||-167.47503682922|-167.47503682922
02199|1131053|/equities/b-riley-principal-a|R2000GROWTH/R2000VALUE|-11.937431094481|-11.937431094481|-11.937431094481|-11.937431094481|-11.937431094481|-11.990026482727|-11.990026482727|-11.990026482727|-11.990026482727|-11.990026482727|-11.990026482727|-11.990026482727|-11.990026482727|-11.990026482727|-11.990026482727|-11.990026482727|-11.990026482727|-12.170029702878|-12.341699457936||-12.839382543452|11.425098677413|11.425098677413|11.425098677413|11.425098677413|11.425098677413|11.425098677413|11.425098677413|11.425098677413||11.425098677413|11.425098677413|11.425098677413|11.101776409962||11.011417919638|10.718927668613|10.718927668613|10.718927668613|10.572030961123|10.572030961123|10.138367162376|9.2909777047172|-11.081271229523|-11.081271229523|-11.081271229523|-11.081271229523|-11.081271229523|-11.081271229523|-11.081271229523|-11.081271229523|-11.081271229523|-11.081271229523|-11.081271229523|-11.504468717329|9.7800927627336||9.7800927627336|9.7800927627336|9.7800927627336|9.7800927627336|9.7800927627336|9.7800927627336|9.7800927627336|9.7800927627336|9.7800927627336|9.7178812543828|-10.430345317789|-10.430345317789|-10.430345317789|-10.430345317789|-10.430345317789|-10.430345317789|-10.581249770726|-10.581249770726|-10.581249770726|-10.581249770726|-11.179722531201|-11.450246633822|-11.587496454776|-11.918885106578|-12.321539422687|-12.374501583338|-12.374501583338|-12.374501583338|-12.374501583338|-12.471833987474|-12.471833987474|-12.471833987474|-12.471833987474|-12.471833987474|-12.471833987474|-12.545370891624|-12.889578954967|-13.165087638732|-13.496207911037|-13.512710396476|-13.512710396476|-13.645124825955|-13.645124825955|-13.755950355|-13.874388853121|-14.340432078096|-14.57381349852|-14.714983931657|-14.714983931657|-14.714983931657|-14.714983931657|-14.851214869371|-14.851214869371|-14.988571572691|-15.492857695056|-15.700396962114|-15.932549231189||-15.932549231189|-15.932549231189|-15.932549231189|-15.932549231189|-15.932549231189|-15.932549231189|-15.932549231189|-15.932549231189|-15.932549231189|-16.001999105499|-16.269443208957|-16.771116854919|-16.771116854919|-16.771116854919|-16.900663086853|-17.659625632985|-17.672362229806|-17.750759061883|-17.750759061883|-17.750759061883|-17.750759061883|-17.750759061883|-17.750759061883|-17.750759061883|-17.750759061883|-17.788606876631|-17.788606876631|-17.788606876631|-17.869180153781|-17.869180153781|16.1081329463|16.1081329463|15.980703049023|15.968349621215|15.968349621215|15.968349621215|15.968349621215|15.968349621215|15.968349621215|15.968349621215|15.968349621215|15.968349621215|15.968349621215||15.968349621215|15.602055520391|15.328395175245|14.813772306736|14.769747321138|14.752054555554|14.752054555554|14.752054555554|14.752054555554|14.752054555554||14.752054555554|14.752054555554|14.642372828213|14.545268833072|13.940988076429|13.760047404242|13.760047404242|13.753663928722|13.362652031747|13.362652031747|13.362652031747|13.362652031747|13.362652031747|13.362652031747||13.362652031747|13.362652031747|13.362652031747|13.362652031747|13.362652031747|13.362652031747|13.329980126319|13.028311137024|12.967996542914|12.967996542914|-14.930490419116|-14.930490419116|-14.930490419116|-14.930490419116|-14.930490419116|-14.930490419116|-14.930490419116|-15.257703953867|-15.257703953867|-15.325115687405|-15.325115687405|-15.325115687405|-15.340406425303|-15.562118220667|-15.670701280469|-15.670701280469|-15.673794629985|-15.673794629985|-15.673794629985|-15.673794629985|-15.673794629985|-15.830882896774|-15.893939915697|-15.893939915697|-15.893939915697||-15.893939915697|-16.283266640813|-17.231407219736|-17.968230360711|-18.190256085621|-18.19272366893|-18.19272366893|-18.333582098084|-18.408743537008|-18.408743537008|-18.998603622714|-19.168382691475|-19.168382691475|-19.168382691475|-19.457890465687|-19.457890465687|-19.457890465687|-19.457890465687|-19.457890465687|-20.87821192524|18.444718999368|18.444718999368|18.187492974049|17.922103704619|17.665948458962|17.420367819356|17.420367819356|17.347075787172|16.958416134103|16.645767127136|16.645767127136
02200|1052094|/equities/hamilton-beach-a|R2000GROWTH/R2000VALUE|16.806764784991|16.806764784991|16.806764784991|16.806764784991|16.806764784991|16.806764784991|16.806764784991|16.806764784991|16.806764784991|16.806764784991|16.806764784991|16.806764784991|16.806764784991|16.806764784991|16.806764784991|16.806764784991|16.806764784991|16.806764784991|16.806764784991||16.806764784991|16.806764784991|16.541405244602|16.310058415526|16.310058415526|16.310058415526|16.02215614215|16.02215614215|15.846284759216||15.820871552022|15.620413047507|15.263237033105|15.186803302668||15.186803302668|15.186803302668|15.186803302668|15.186803302668|14.94311540381|14.632351215856|14.58009590841|14.58009590841|14.58009590841|14.58009590841|14.58009590841|14.58009590841|14.58009590841|14.58009590841|14.58009590841|13.943994996025|13.789317186322|13.789317186322|13.60876306742|13.20751433074|12.765016393524||12.672795963135|12.490884303877|12.393205377602|12.166616569121|12.143997187913|12.143997187913|12.143997187913|11.664996936918|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.51884551696|11.109222896143|10.857003431899|10.65333724616|10.527733279818|10.527733279818|10.527733279818||10.104147859805|10.002942028303|9.8032687401977|9.7519657055765|9.7094066218865|9.7094066218865|9.7094066218865|9.7094066218865|9.7094066218865|9.7094066218865|9.7094066218865|9.7094066218865|9.7094066218865|9.6807041217331|9.6807041217331|9.6807041217331|9.6807041217331|9.6807041217331|9.3563379236332|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621||-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621||-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621||-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.742944319621|-10.845182506657|-11.027191312685|-11.332562280995|-11.332562280995|-11.332562280995|-11.332562280995|-11.332562280995||-11.332562280995|-11.332562280995|-11.332562280995|-11.332562280995|-11.332562280995|-11.332562280995|-11.332562280995|-11.332562280995|-11.507256344638|-11.507256344638|-11.753618111966|-11.953464100491|-12.117313223281|-12.117313223281|-12.326567766814|-12.326567766814|-12.326567766814|-12.373964227735|-12.565465995005|-13.16446211198|-13.760335679151|-13.760335679151|-13.810397476647|-13.810397476647|-13.810397476647|-13.810397476647|-13.810397476647|-13.810397476647|-13.810397476647|-13.810397476647|-13.810397476647
02201|1167954|/equities/4d-molecular-therapeutics|R2000GROWTH/R2000VALUE|-34.028701121416|-34.028701121416|26.969415535043|26.969415535043|26.969415535043|-19.918702514018|-19.918702514018|-19.918702514018|-19.918702514018|-19.918702514018|-19.918702514018|-19.918702514018|-19.918702514018|-19.918702514018|-19.918702514018|-19.918702514018|-20.413558967738|17.730919275811|17.730919275811||17.730919275811|17.730919275811|17.730919275811|17.730919275811|17.730919275811|17.730919275811|17.730919275811|17.730919275811|17.730919275811||17.730919275811|17.730919275811|17.730919275811|17.589437450071||17.589437450071|16.575127101429|16.575127101429|16.575127101429|15.64612926431|14.708143382023|14.046826314871|12.741474469441|12.39237162412|12.39237162412|12.39237162412|12.143119036497|11.808898540936|11.344609786627|11.05112197836|10.867246182315|10.562965461198|10.562965461198|10.18118056079|10.18118056079|10.18118056079||10.029336036754|10.029336036754|10.029336036754|9.8086215833687|-12.056474595372|-12.056474595372|-12.056474595372|-12.056474595372|-12.056474595372|-12.056474595372|-12.056474595372|-12.056474595372|-12.056474595372|-12.056474595372|-12.056474595372|-12.056474595372|-12.056474595372|-12.056474595372|-12.056474595372|-12.056474595372|-12.056474595372|-12.056474595372|-12.056474595372|-12.056474595372|-12.056474595372|-12.056474595372|-12.056474595372|-12.554466147228|-12.673273610852|-13.584193070489|-13.673270313561|-13.959407620739|-13.959407620739|-13.998748440244|-13.998748440244|-13.998748440244|-13.999998404691|-14.372776060313|-14.822528818151|-14.900032179113|-15.2097579556|-15.337786471103|-15.414762747789|-16.113347862059|-16.222053101653|-16.667280889213|-17.066979276538|-17.529977016316|-17.543862745349|-17.7345705796|-17.778823688013|-17.778823688013|-17.778823688013|-17.778823688013|-17.778823688013|-17.877998434154|-18.1361089665||-18.209943155893|-18.209943155893|-18.209943155893|-18.209943155893|-18.209943155893|-18.209943155893|-18.209943155893|-18.209943155893|-18.209943155893|-18.209943155893|-18.209943155893|-18.209943155893|-18.747158850175|-19.054066168977|-19.082850654604|-19.204784568756|-19.204784568756|-19.204784568756|-19.204784568756|-19.880649019844|-20.312875295198|-20.312875295198|-20.312875295198|-20.312875295198|-20.312875295198|-20.312875295198|-20.312875295198|-20.312875295198|-20.447624424991|-20.447624424991|-20.620286810909|-20.620286810909|-20.967079250587|-20.967079250587|-20.967079250587|-20.967079250587|-20.967079250587|-20.967079250587|-20.967079250587|-20.967079250587|-20.967079250587|-20.967079250587|-21.083183726869||-21.083183726869|-21.467079468227|-21.467079468227|-21.711777934881|-21.711777934881|-21.996531126071|-22.146145208201|-22.846272953706|-24.296413536819|19.235578529406||19.235578529406|19.235578529406|19.235578529406|19.235578529406|18.352309536458|16.6342320172|-20.972210987084|-20.972210987084|-20.972210987084|-20.972210987084|-20.972210987084|-20.972210987084|-20.972210987084|-20.972210987084||-20.972210987084|-21.338011750108|-21.533015645196|-21.533015645196|-21.533015645196|-21.533015645196|-21.533015645196|-21.533015645196|-21.533015645196|-21.533015645196|-21.533015645196|-21.533015645196|-21.533015645196|-21.533015645196|-21.533015645196|-21.533015645196|-21.533015645196|-21.533015645196|-21.533015645196|-21.533015645196|-21.533015645196|-21.533015645196|16.703808604138|16.703808604138|16.597286765727|15.821429430282|14.511033467491|13.680591720166|-19.22622291711|-19.22622291711|-19.22622291711|-19.22622291711|-19.22622291711|-19.766325875896|-19.766325875896||-19.786020636355|-19.786020636355|-19.786020636355|-19.786020636355|-19.786020636355|-19.786020636355|-19.786020636355|-19.786020636355|-19.786020636355|-19.786020636355|-19.786020636355|-19.786020636355|-19.786020636355|-19.786020636355|-19.786020636355|-19.786020636355|-19.786020636355|-19.786020636355|-19.786020636355|-19.786020636355|-21.368355830284|-21.576597234072|-21.576597234072|-21.576597234072|-21.576597234072|-21.576597234072|-22.339090317188|-22.339090317188|-22.339090317188|-22.339090317188|-22.339090317188
02202|16587|/equities/mdc-partners-inc|R2000GROWTH/R2000VALUE|6.2454019468195|6.2454019468195|6.2454019468195|6.2454019468195|6.2454019468195|6.2454019468195|6.2454019468195|6.2454019468195|6.2454019468195|6.2454019468195|6.2454019468195|6.2454019468195|6.2454019468195|6.2454019468195|6.0265576222613|6.0010998524607|6.0010998524607|6.0010998524607|6.0010998524607||6.0010998524607|6.0010998524607|6.0010998524607|6.0010998524607|6.0010998524607|6.0010998524607|6.0010998524607|6.0010998524607|6.0010998524607||6.0010998524607|6.0010998524607|6.0010998524607|5.7684443303149||5.6393825818213|5.5806881764681|5.5806881764681|5.5046533323163|5.4112816626092|5.316146326756|5.2251624538893|4.8821251077116|4.7540279144116|4.7028090947279|4.564732047519|4.5107802743786|4.5107802743786|4.4981189709967|4.4981189709967|4.4125223524539|4.4125223524539|4.4125223524539|4.3702439210994|4.3702439210994|4.3166598370984||4.1968441066162|4.1151161558119|4.1151161558119|3.9402191159952|3.9402191159952|3.9402191159952|3.9402191159952|-4.8338267490473|-4.8338267490473|-4.8338267490473|-4.8338267490473|-4.8338267490473|-4.8338267490473|-4.8338267490473|-4.8338267490473|-4.8338267490473|-4.8338267490473|-4.8338267490473|-4.8338267490473|-4.8338267490473|-4.8338267490473|-4.8338267490473|-4.8461707741727|-4.8461707741727|-4.8461707741727|-4.8461707741727|-4.8461707741727|-4.8461707741727|-4.8461707741727|-4.8461707741727|-4.8461707741727|-4.8461707741727|-4.8461707741727|-4.8461707741727|-4.8461707741727|-4.9221342306126|-5.1198714552973|-5.2612959627063|-5.2612959627063|-5.2612959627063|-5.2721555708552|-5.2721555708552|-5.3968394860851|-5.5142662376416|-5.5491845972287|-5.56797441815|-5.56797441815|-5.842494517707|-5.842494517707|-5.842494517707|-5.842494517707|-5.842494517707|-5.842494517707|-5.842494517707|-5.842494517707|-5.842494517707|-5.842494517707||-5.842494517707|-5.842494517707|-5.842494517707|-5.842494517707|-5.842494517707|-5.842494517707|-5.842494517707|-5.9127714966659|-5.9292658934039|-5.9292658934039|-6.0811289558854|-6.1406986989408|-6.3891096951597|-6.5562331016453|-6.6588939128579|-6.6588939128579|-6.7198323605526|-7.1376137069054|-7.2212376915953|-7.3402637997757|-7.4319599248182|-7.4546776454991|-7.6473986216035|-7.6473986216035|-7.6473986216035|-7.6473986216035|-7.6473986216035|-7.660720859153|-7.9194117764444|-7.9859632893636|-8.3638704004369|7.4057606966737|7.4057606966737|7.4057606966737|7.4057606966737|6.9132407789859|6.9132407789859|6.9132407789859|6.9132407789859|6.9132407789859|6.9132407789859|6.9132407789859|6.9132407789859||6.9132407789859|6.9132407789859|6.9132407789859|6.9132407789859|6.9132407789859|6.9132407789859|6.9132407789859|6.9132407789859|6.9132407789859|6.9132407789859||6.9132407789859|6.9132407789859|6.9132407789859|6.9132407789859|6.9132407789859|6.8797117742602|6.678013513784|6.4494593919432|5.9966213770614|5.9029127566799|5.7440698907094|-6.4287647023617|-6.4287647023617|-6.4287647023617||-6.4287647023617|-6.4287647023617|-6.4287647023617|-6.4287647023617|-6.4287647023617|-6.4287647023617|-6.4287647023617|-6.4287647023617|-6.4287647023617|-6.4287647023617|-6.4287647023617|-6.4287647023617|-6.4287647023617|-6.4287647023617|-6.6586689910361|-6.6586689910361|-6.6586689910361|-6.9915146492285|-6.9915146492285|-6.9915146492285|-6.9915146492285|-6.9915146492285|-7.0727941087399|-7.1220176076212|-7.1220176076212|-7.1220176076212|-7.1220176076212|-7.1220176076212|-7.1220176076212|-7.1220176076212|-7.1220176076212|-7.1220176076212|-7.2933529853069|-7.5537254809498|-7.8352506954537||-7.9191674478701|-7.9259547318229|-7.9259547318229|-7.9259547318229|-7.9259547318229|-7.9259547318229|-7.9259547318229|-7.9259547318229|-7.9259547318229|-7.9259547318229|-7.9259547318229|-7.9259547318229|-7.9259547318229|-7.9259547318229|-7.9259547318229|-8.0177273844358|-8.0699751481608|-8.0862962710509|-8.0862962710509|-8.2708847509103|-9.2526498620463|7.6200932670581|7.6200932670581|7.3756586367276|7.0035093950327|6.7311217174592|6.5838881239566|6.5838881239566|6.5838881239566|6.5838881239566|6.5838881239566
02203|17212|/equities/sunesis-pharmaceuticals|R2000GROWTH/R2000VALUE|0.45151601364735|0.45151601364735|0.45151601364735|0.45151601364735|0.45151601364735|0.45151601364735|0.45151601364735|0.45151601364735|0.45151601364735|0.45151601364735|0.45151601364735|0.45151601364735|0.45151601364735|0.45151601364735|0.45151601364735|0.45151601364735|0.45151601364735|0.45151601364735|0.45151601364735||0.45151601364735|0.44880668576694|0.44513238919816|0.44513238919816|0.44513238919816|0.44513238919816|0.44513238919816|-0.60297336249233|-0.60297336249233||-0.60297336249233|-0.60297336249233|-0.60297336249233|-0.60297336249233||-0.60297336249233|-0.60297336249233|-0.60297336249233|-0.61341485512125|-0.61953871925526|-0.63402081286303|-0.6345022073056|-0.6345022073056|-0.67328580945352|-0.68051754302028|-0.68852999740474|-0.68852999740474|-0.69705554272988|-0.70193771246337|-0.70193771246337|-0.70193771246337|-0.70299188928763|-0.71374655252208|-0.73974063203854|-0.74293401954486|-0.75838173228187||-0.79760282456525|-0.82006425790927|-0.83290978198738|-0.84274623361998|-0.84274623361998|-0.84274623361998|-0.84274623361998|-0.84274623361998|-0.84274623361998|-0.84274623361998|-0.84274623361998|-0.84274623361998|-0.84274623361998|-0.84274623361998|-0.84274623361998|-0.84274623361998|-0.84274623361998|-0.84274623361998|-0.84274623361998|-0.87450691359764|-0.88979660689308|-0.94777043765976|-0.94777043765976|-0.94777043765976|-0.94777043765976|-0.96361160616293|-0.9789017807578|-0.9987908680279|-1.0198009564964|-1.0471510572|-1.0703116165|-1.0703116165|-1.0703116165|-1.1180851245807|-1.1942390230946|-1.287504457506|-1.3053382691105|-1.308014697097|-1.3254502566045|-1.3254502566045|-1.3363558088614|-1.3677719896312|-1.3677719896312|-1.3824771501983|-1.3824771501983|-1.4631413263706|-1.4696958310767|-1.4845489963507|-1.4845489963507|-1.4845489963507|-1.4845489963507|-1.4845489963507|-1.4845489963507|-1.4845489963507|-1.4845489963507|-1.4845489963507|-1.4845489963507||-1.4845489963507|-1.4845489963507|-1.4845489963507|-1.4845489963507|-1.4845489963507|-1.4845489963507|-1.4845489963507|-1.4845489963507|-1.4845489963507|-1.4845489963507|-1.4845489963507|-1.5083377344316|-1.5565753427817|-1.6439225571766|-1.6747562222293|-1.6747562222293|-1.7071681138678|-1.7071681138678|-1.7093260635432|-1.7093260635432|-1.7093260635432|-1.7093260635432|-1.7093260635432|-1.7093260635432|-1.7093260635432|-1.7093260635432|-1.7093260635432|-1.7093260635432|-1.7093260635432|-1.7093260635432|-1.7093260635432|-1.7093260635432|-1.7093260635432|-1.7093260635432|-1.7093260635432|-1.7093260635432|-1.7093260635432|-1.7093260635432|-1.7093260635432|-1.7093260635432|-1.7214733946651|-1.722192663653|-1.7813251887243||-1.8148057763754|-1.8665429100068|-1.8665429100068|-1.8665429100068|-1.8665429100068|-1.9426921125553|-1.9755467900857|-1.9771280690015|-1.9771280690015|-2.022086837113||-2.0287832379657|-2.0287832379657|-2.0287832379657|-2.0287832379657|-2.0287832379657|-2.0287832379657|-2.0287832379657|-2.0287832379657|-2.0287832379657|-2.0287832379657|-2.0287832379657|-2.0287832379657|-2.042603565622|-2.1075970517861||-2.1075970517861|-2.2512189003348|1.5837952675498|1.5837952675498|1.5837952675498|1.5837952675498|1.3639280732116|1.0318533905834|0.91695726463455|0.91695726463455|-1.3081951153942|-1.3081951153942|-1.3081951153942|-1.3081951153942|-1.3081951153942|-1.4211334898149|-1.4580149334973|-1.555016595159|-1.5733629200569|-1.6101365855128|-1.6146802047521|-1.6146802047521|-1.6146802047521|-1.6773668836255|-1.6842965296793|-1.7345727001428|-1.7345727001428|-1.7345727001428|-1.7973029453223|-1.8775926200513|-1.8775926200513|-1.8775926200513|-1.8775926200513|-1.8775926200513|-1.8775926200513||-1.8775926200513|-1.8775926200513|-1.8775926200513|-1.8775926200513|-1.8775926200513|-1.8775926200513|-1.8775926200513|-1.8775926200513|-1.8775926200513|-1.8842640550009|-1.9054266579804|-1.9171407893694|-1.9340953578989|-2.0092503484135|1.5983760968171|1.5983760968171|1.5983760968171|1.5983760968171|1.5983760968171|1.5983760968171|1.5983760968171|1.5983760968171|1.5983760968171|1.5983760968171|1.5983760968171|1.5983760968171|1.5983760968171|1.5983760968171|1.5983760968171|1.5983760968171|1.5983760968171
02204|1123577|/equities/diamondpeak-holdings-corp|R2000GROWTH/R2000VALUE|1.0886203028535|1.0886203028535|1.0886203028535|1.0886203028535|1.0886203028535|1.0886203028535|1.0886203028535|1.0886203028535|1.0886203028535|1.0886203028535|1.0668003600809|1.0328880774569|1.0328880774569|1.0328880774569|1.0328880774569|1.0328880774569|1.0032090001186|1.0007437128928|1.0007437128928||1.0007437128928|1.0007437128928|-1.3819152959785|-1.3819152959785|-1.3819152959785|-1.3819152959785|-1.3819152959785|-1.3819152959785|-1.3819152959785||-1.3819152959785|-1.3819152959785|-1.3819152959785|-1.3819152959785||-1.3819152959785|-1.3819152959785|-1.5087947656271|-1.5825497231613|-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.5901881769178||-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.5901881769178|-1.6357647064524|-1.661960767728|-1.7439101011786|-1.7439101011786|-1.7439101011786|-1.7439101011786|-1.7439101011786|-1.7439101011786|-1.7439101011786|-1.7439101011786|-1.7439101011786|-1.7439101011786|-1.7439101011786|-1.7439101011786|-1.7439101011786|-1.7439101011786|-1.7439101011786|-1.7439101011786|-1.7439101011786|-1.7439101011786|-1.8543445833561|-1.9287162100868|-2.0846846739006|-2.1190325429672|-2.1190325429672|-2.1190325429672|-2.1511472387042|-2.1573857844898|-2.3026509286109|-2.5068343680373|-2.6725937902123|-2.7162153123915|-3.3046836785806|-3.8285374699183|-3.860597034091|-3.9195524142784|-3.9422804433552|-4.0419781824447|-4.1521980122832|3.3033567250943|3.3033567250943|3.3033567250943|3.3033567250943|3.3033567250943|3.26309468584|3.26309468584|3.2456608860221|3.1985121930668|3.1800134143376|3.1027927355792|2.932089779704|2.932089779704||2.9162107683212|2.8851368163582|2.8851368163582|2.8195963540073|2.6756625482767|2.6553114733799|2.6553114733799|2.6553114733799|2.6553114733799|2.6553114733799|2.6505335210853|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914|-3.6741951326914||||-3.6741951326914|-3.7032890033266||-3.7705212181962|-3.791980219745|-3.791980219745|-3.791980219745|-3.791980219745|-4.2218794750859|-4.2218794750859|-4.2218794750859|-4.2218794750859|-4.2218794750859||-4.2218794750859|-4.2218794750859|-4.2218794750859|-4.2218794750859|-4.2218794750859|-4.3683966024026|-4.3683966024026|-4.3683966024026|-4.3683966024026|-4.5542794844955|-4.7726216604808|-4.8819572981308|-5.032063675822|-5.293959605364||-5.4993995159511|-5.7571106850708|-5.9954450998292|-5.9954450998292|-6.1288279861858|-6.2448088693012|-6.3220096216588|-6.5705664274856|-7.0339625806461|-7.2816247907888|-7.4990279903689|-7.7305863423126|-7.9167627805887|-8.0775141974752|-8.1730420114161|-8.1730420114161|-8.1773174355044|-8.1773174355044|-8.1773174355044|-8.1773174355044|-8.9947534039572|-8.9947534039572|-8.9947534039572|-8.9947534039572|-9.0513006555391|-9.0513006555391|-9.6470009339465|-10.168889629909|-10.221776829909|-10.221776829909|-10.232529969956|-10.387811020508|-10.725345959812|-11.035384565095|-11.329316198274||-11.377488909734|-11.377488909734|-12.119258134092|-12.119258134092|-12.119258134092|-12.119258134092|-12.231398335789|-12.457109230199|-12.615676634221|-12.829085289007|-13.577316958116|-14.166449305024|-14.166449305024|-14.166449305024|-14.828024065306|-14.828024065306|-15.082805010799|-15.818116184874|-16.033462679831|-16.712735931573|-17.425262548855|-18.510846935302|-19.243718662295|-19.30939385424|-19.30939385424|-19.30939385424|-19.30939385424|-20.066548898594|-20.351602793202|-20.351602793202|-21.421225389358
02205|1174425|/equities/codex-dna|R2000GROWTH/R2000VALUE|-0.41929064436827|-0.4198818227286|-0.4198818227286|-0.4198818227286|-0.4198818227286|-0.4198818227286|-0.4198818227286|-0.4198818227286|-0.4198818227286|-0.4198818227286|-0.4198818227286|-0.4198818227286|-0.4198818227286|-0.4198818227286|-0.4198818227286|-0.4198818227286|-0.43117981549048|-0.44442200821796|-0.45606392268977||-0.45606392268977|-0.48429879650629|-0.4983097823147|-0.50053234805648|-0.50053234805648|-0.50053234805648|-0.50053234805648|-0.50636926414772|-0.52383807767546||-0.53126689132265|-0.53126689132265|-0.53126689132265|-0.53126689132265||-0.53126689132265|-0.53126689132265|-0.5328755563762|-0.5328755563762|-0.5328755563762|-0.5328755563762|-0.5328755563762|-0.5328755563762|-0.53556727107655|-0.56790254939807|-0.56990963265524|-0.56990963265524|-0.56990963265524|-0.56990963265524|-0.56990963265524|-0.56990963265524|-0.56990963265524|-0.56990963265524|-0.56990963265524|-0.56990963265524|-0.56990963265524||-0.56990963265524|-0.56990963265524|-0.6282329150397|-0.70374124093782|-0.70374124093782|-0.74310742863826|-0.78363968718705|-0.78363968718705|-0.83900521517526|-0.92860337879125|-0.92860337879125|-0.92860337879125|-0.92860337879125|-0.92860337879125|-0.92860337879125|-0.93747598689864|-0.95036219736018|-0.97146323458253|-0.97146323458253|-1.0147924769355|-1.0487971889126|-1.0785524268005|-1.1200582472321|-1.1756702857809|-1.1871911959252|-1.1871911959252|-1.1871911959252|-1.2201669409199|-1.2201669409199|-1.2653985580445|-1.2653985580445|-1.2653985580445|-1.2653985580445|-1.2653985580445|-1.2653985580445|-1.2921094950306|-1.3151216535952|-1.3721051774381|-1.3721051774381|-1.4079835041759|-1.4449371678297|-1.4793747048317|-1.4999361341405|-1.4999361341405|-1.4999361341405|-1.4999361341405|-1.4999361341405|-1.4999361341405|-1.4999361341405|-1.4999361341405|-1.4999361341405|-1.4999361341405|-1.4999361341405|-1.4999361341405|-1.4999361341405|-1.4999361341405|-1.4999361341405||-1.4999361341405|-1.4999361341405|-1.4999361341405|-1.4999361341405|-1.4999361341405|-1.5211303206576|-1.5211303206576|-1.5211303206576|-1.5211303206576|-1.5211303206576|-1.5211303206576|-1.5211303206576|-1.5211303206576|-1.5557003189339|-1.6251669779104|-1.7169128126723|-1.7169128126723|-1.7169128126723|-1.7169128126723|-1.7271032221911|-1.7271032221911|-1.7271032221911|-1.7271032221911|-1.7271032221911|-1.7271032221911|-1.7271032221911|-1.7271032221911|-1.7271032221911|-1.7271032221911|-1.7271032221911|-1.79231474883|-1.8392385629222|1.4267757494683|1.4267757494683|1.4267757494683|1.4267757494683|1.4267757494683|1.4267757494683|1.4267757494683|1.4267757494683|1.4267757494683|1.4267757494683|1.4267757494683||1.4267757494683|1.4267757494683|1.4267757494683|1.4267757494683|1.4267757494683|1.4267757494683|1.4267757494683|1.4267757494683|1.4267757494683|1.4267757494683||1.3219729815848|1.2794143794783|-2.0091769549766|-2.0091769549766|-2.0091769549766|-2.0091769549766|-2.0091769549766|-2.0091769549766|-2.0358855099059|-2.1448227730699|-2.3011308806149|-2.3615232261252|-2.466692477711|-2.5857694350436||-2.6919660659581|-2.87602334905|-2.9295648964282|-2.9381281970194|-2.9381281970194|-2.9381281970194|-2.9381281970194|-2.9381281970194|-3.0480203163017|2.1009354754333|2.1009354754333|2.1009354754333|2.1009354754333|2.1009354754333|2.1009354754333|2.1009354754333|2.1009354754333|2.1009354754333|2.1009354754333|2.1009354754333|2.1009354754333|2.1009354754333|2.1009354754333|2.1009354754333|2.1009354754333|2.1009354754333|2.1009354754333|2.1009354754333|2.1009354754333|2.1009354754333|1.9871500625353|1.9871500625353|1.9871500625353|1.9871500625353|1.9871500625353||1.9871500625353|1.9871500625353|1.9871500625353|1.9871500625353|1.9871500625353|1.7285222360537|1.7082769015244|1.7082769015244|1.7082769015244|1.7082769015244|1.7082769015244|1.7082769015244|1.7082769015244|1.7082769015244|1.7082769015244|1.7082769015244|1.7082769015244|1.7082769015244|1.599678737924|1.599678737924|1.599678737924|1.599678737924|1.599678737924|1.599678737924|1.599678737924|1.599678737924|1.599678737924|1.599678737924|1.599678737924|1.599678737924|1.599678737924
02206|1163602|/equities/software-acquisition-group|R2000GROWTH/R2000VALUE|-0.6158589667603|-0.6158589667603|-0.6158589667603|-0.6158589667603|-0.6158589667603|-0.6158589667603|-0.6158589667603|-0.6158589667603|-0.6158589667603|-0.6158589667603|-0.6158589667603|-0.6158589667603|-0.6158589667603|-0.6158589667603|-0.6158589667603|-0.6158589667603|-0.6158589667603|-0.62468299538464|-0.62468299538464||-0.62468299538464|-0.627764446543|-0.63602158538317|-0.6427239986682|-0.64641554514832|-0.66604015979584|-0.66604015979584|-0.6759879001676|-0.6759879001676||-0.6759879001676|-0.69603935836998|-0.69603935836998|-0.71032153300938||-0.71696977326527|-0.71696977326527|-0.73129976799372|-0.73315279744146|-0.73315279744146|-0.73919070335969|-0.73919070335969|-0.73919070335969|-0.73919070335969|0.54810335865932|0.54810335865932|0.54810335865932|0.54810335865932|0.54810335865932|0.54810335865932|0.54810335865932|0.54810335865932|0.54810335865932|0.49698503654334|0.49698503654334|-0.69572554256245||-0.69572554256245|-0.69572554256245|-0.69572554256245|-0.69572554256245|-0.69572554256245|-0.69572554256245|-0.69572554256245|-0.69572554256245|-0.7206394807688|-0.7219278676239|-0.7219278676239|-0.7219278676239|-0.7219278676239|-0.7219278676239|-0.7219278676239|-0.7219278676239|-0.7219278676239|-0.72413044038713|-0.72413044038713|-0.74361157818304|-0.74956289379317|-0.77749304232428|-0.77749304232428|-0.81292733558349|-0.81292733558349|-0.81292733558349|-0.81292733558349|-0.81292733558349|-0.81292733558349|-0.81292733558349|-0.81292733558349|-0.81292733558349|-0.81292733558349|-0.81292733558349|-0.81292733558349|-0.81292733558349|-0.81292733558349|-0.81292733558349|-0.81292733558349|-0.81292733558349|-0.81292733558349|-0.81292733558349|-0.81292733558349|-0.81292733558349|-0.81292733558349|-0.81292733558349|-0.81292733558349|-0.81292733558349|-0.82934123617998|-0.84902022315793|-0.84902022315793|-0.84902022315793|-0.90935370508281|-0.90935370508281|-0.90935370508281|-0.95047635042499|-0.97119593183013||-0.98993906612875|-0.98993906612875|-0.98993906612875|-0.99536009227437|-1.0024778787207|-1.0058753925243|-1.0104020789789|-1.0104020789789|-1.0104020789789|-1.0122911847882|-1.0229902010552|-1.0594687575165|-1.0594687575165|-1.0837208125397|0.89288644323053|0.89288644323053|0.89288644323053|0.89288644323053|0.89288644323053|0.89288644323053|0.89288644323053|0.89288644323053|0.89288644323053|0.89288644323053|0.87654052983062|0.8422672484797|0.83432471139363|0.83354837782648|0.83354837782648|0.83354837782648|0.83354837782648|0.83354837782648|0.83354837782648|0.83354837782648|0.83354837782648|0.83354837782648|0.83354837782648|0.83354837782648|0.81125551404135|0.81125551404135|0.81125551404135|0.81125551404135|0.81125551404135||0.81125551404135|0.81125551404135|0.81125551404135|0.81125551404135|0.81125551404135|0.81125551404135|0.81125551404135|0.81125551404135|0.81125551404135|0.81125551404135||0.75458951064367|-0.97155695362791|-0.97155695362791|-0.97155695362791|-0.97155695362791|-1.009041098576|-1.0274769313311|-1.0274769313311|-1.0285688249242|-1.0322070218868|-1.0905376844135|-1.0905376844135|-1.1250696670708|-1.1371162712239||-1.1411321759262|-1.1411321759262|-1.1411321759262|-1.1411321759262|-1.1411321759262|-1.1411321759262|-1.1457669546472|-1.1457669546472|-1.1457669546472|-1.1457669546472|-1.1457669546472|-1.1457669546472|-1.1457669546472|-1.1457669546472|-1.1457669546472|-1.1457669546472|-1.1703799256866|-1.1941388723127|-1.2093098027698|-1.2270108972646|-1.236775228842|-1.236775228842|-1.240305831547|-1.2603398191878|-1.303710956038|-1.3135677053542|-1.3417418548366|-1.3507199476968|-1.3507199476968|-1.3507199476968|-1.434188837344|-1.4644319818357|-1.4893689404968|-1.4993486410604|-1.4993486410604||-1.565654020202|-1.6297647158531|-1.6297647158531|-1.6297647158531|-1.6297647158531|-1.6297647158531|-1.6297647158531|-1.6297647158531|-1.6297647158531|-1.6297647158531|-1.6297647158531|-1.6297647158531|-1.6297647158531|-1.6297647158531|-1.6297647158531|-1.6297647158531|-1.6297647158531|-1.7095860991247|-1.7095860991247|-1.7306511902553|-1.8308346231494|1.5197891881881|1.5197891881881|1.5197891881881|1.5197891881881|1.5197891881881|1.5197891881881|1.5197891881881|1.5197891881881|1.5197891881881|1.5197891881881
02207|1174692|/equities/torrid-holdings|R2000GROWTH/R2000VALUE|-6.0024571333754|-6.0024571333754|-6.0024571333754|-6.0718607768144|-6.0718607768144|-6.2476232697264|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677||5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|5.0453160057677|4.7703010252464|4.6750170865324||4.6750170865324|4.6750170865324|4.5549299892084|4.305527812496||4.0329004069476|4.0329004069476|4.0329004069476|4.0329004069476|4.0329004069476|4.0329004069476|4.0329004069476|4.0329004069476|4.0329004069476|4.0329004069476|4.0329004069476|3.4717449254348|3.4717449254348|3.4469814941415|3.4469814941415|3.1680348234186|3.1137021344397|3.1137021344397|3.000780282362|2.9890589997892|2.9890589997892||2.84275448827|2.7590820399861|2.7590820399861|2.7590820399861|2.7590820399861|2.7590820399861|2.7590820399861|2.5109244284741|2.3826938004087|2.3457708988797|2.269745539097|2.1858284721418|2.115364923482|2.0076276090464|1.8472862538056|1.6981847745795|1.6703829746135|1.5943144273634|1.5799185500478|1.5799185500478|1.5799185500478|1.5799185500478|1.5799185500478|1.5799185500478|1.5799185500478|1.5076895949692|1.5076895949692|1.3436755573892|1.3436755573892|1.3436755573892|1.3436755573892|1.3436755573892|1.3436755573892|1.3436755573892|1.3436755573892|1.3436755573892|1.3436755573892|1.3436755573892|1.2084512092625|1.2084512092625|-1.7643069807019|-1.7643069807019|-1.7643069807019|-1.8070077237516|-1.843319553923|-1.843319553923|-1.843319553923|-1.843319553923|-1.843319553923|-1.843319553923|-1.843319553923|-1.9442438690656|-2.062770999007|-2.2078011770299|-2.4025567791253|-2.6990072135314|-2.6990072135314||-2.7244524827914|-2.8584638029687|-2.8861154748722|-2.9084615921228|-2.9438079362338|-2.9438079362338|-2.9438079362338|-3.0428533030026|-3.2105481439688|2.5850548567446|2.5850548567446|2.5850548567446|2.5850548567446|2.4350609980327|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467||-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467||-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0002367313467|-3.0772074787443|-3.139675030954|-3.2929723239025||-3.4136636495679|-3.5302040841943|-3.6734829912633|-3.6734829912633|-3.6734829912633|-3.8194256237315|-4.1618836003525|3.2307674392298|3.2307674392298|3.2307674392298|3.2307674392298|3.2307674392298|3.2307674392298|3.2307674392298|3.2307674392298|3.2307674392298|3.2307674392298|3.2307674392298|3.2307674392298|3.2307674392298|3.2307674392298|3.2307674392298|3.2307674392298|3.2307674392298|3.2307674392298|3.2307674392298|3.2307674392298|3.2307674392298|3.2307674392298|3.2307674392298|3.2307674392298|3.2307674392298|3.2307674392298|3.2307674392298|3.2307674392298||3.2307674392298|3.2307674392298|3.2307674392298|3.2307674392298|3.2307674392298|2.8481247672588|2.3950495597555|2.394999675931|2.1661662845495|2.1611401933965|-2.8515159941782|-2.8515159941782|-2.8515159941782|-2.8515159941782|-2.9262400575335|-2.9593704595309|-2.9593704595309|-3.1331893353707|-3.1974325609479|-3.2078513054536|-3.2078513054536|-3.2392791805981|-3.2585102251634|-3.3455352346408|-3.3455352346408|-3.3455352346408|-3.3997614958008|-3.4447349153316|-3.4704135271693|-3.4704135271693|-3.533237388044
02208|20696|/equities/kronos-worldwide-inc|R2000GROWTH/R2000VALUE|-9.6499840914982|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.6854127085488|-9.9660136077449||-10.245946874496|-10.245946874496|-10.245946874496|-10.245946874496|-10.249659184234|-10.249659184234|-10.249659184234|-10.431065907762|9.5781140368919||9.5781140368919|9.5781140368919|9.5781140368919|9.3995708935504||9.1086903670369|8.8624338153268|8.832704385482|8.7541158821437|8.5745735329889|8.5017478380494|8.2469427225648|8.0318034704467|8.0318034704467|8.0318034704467|8.0318034704467|8.0318034704467|8.0318034704467|8.0318034704467|8.0318034704467|7.985337210578|7.8941202822073|7.8941202822073|7.7992721648034|7.7992721648034|7.7992721648034||7.7992721648034|7.7992721648034|7.7992721648034|7.7992721648034|7.7992721648034|7.7992721648034|7.606968359927|6.9527427408206|6.705723823317|6.705723823317|6.705723823317|6.705723823317|6.705723823317|6.587748965961|6.4299824727885|-7.2735927490206|-7.2735927490206|-7.2735927490206|-7.2735927490206|-7.2735927490206|-7.2735927490206|-7.5876032409636|-7.7101149357655|-7.7290156581368|-7.7290156581368|-7.7290156581368|-7.7290156581368|-7.7290156581368|-7.7290156581368|-7.7290156581368|-7.7290156581368|-7.7290156581368|-7.7290156581368|-7.7290156581368|-7.7290156581368|-7.7483507503365|-8.1498341416093|-8.2834268780519|-8.3517616761527|-8.3517616761527|-8.4786240273936|-8.5439632517184|-8.5439632517184|-8.5439632517184|-8.5439632517184|-8.5439632517184|-8.5439632517184|-8.5439632517184|-8.5439632517184|-8.5439632517184|-8.5439632517184|-8.6652149472066|-8.6948699315178|-8.6948699315178|-8.7654113327781|-8.9743893582114|-8.9743893582114||-8.9743893582114|-8.9743893582114|-8.9743893582114|-8.9743893582114|-8.9743893582114|-8.9743893582114|-8.9743893582114|-8.9743893582114|-9.227654611456|-9.2823944747311|-9.4421052071631|-9.5645608475009|-9.5656232359453|-9.663470427465|-9.735184673014|-9.735184673014|-9.735184673014|-9.735184673014|-9.735184673014|-9.735184673014|-9.735184673014|-9.735184673014|8.9685599783599|8.9685599783599|8.9685599783599|8.9685599783599|8.9685599783599|8.9685599783599|8.9685599783599|8.9685599783599|8.9685599783599|8.9685599783599|8.9685599783599|8.8100669626328|8.6203959448147|8.6203959448147|8.6203959448147|8.4854393516435|8.2436682485455|8.2436682485455|8.2436682485455|8.2436682485455|8.2436682485455||8.2436682485455|8.2436682485455|8.2436682485455|8.2436682485455|8.2436682485455|8.2436682485455|8.2436682485455|8.2436682485455|8.2436682485455|8.2436682485455||8.2436682485455|8.2436682485455|8.2436682485455|8.0835702444573|7.9827886220098|7.9827886220098|7.9827886220098|7.9827886220098|7.8299855151147|-8.8298187657925|-8.8298187657925|-8.8298187657925|-8.8298187657925|-8.8298187657925||-8.8298187657925|-8.8298187657925|-8.8298187657925|-8.8298187657925|-8.8298187657925|-8.8298187657925|-8.8298187657925|-8.8298187657925|-8.8298187657925|-8.9297988596594|-9.145886971226|-9.1782801699535|-9.2502842037639|-9.2502842037639|-9.4791201064568|-9.4791201064568|-9.5829114858289|-9.6037657572273|-9.6037657572273|-9.6037657572273|-9.6037657572273|-9.6037657572273|-9.6037657572273|-9.783628922198|-9.799727008728|-9.799727008728|-9.799727008728|-9.799727008728|-9.799727008728|-9.799727008728|-9.799727008728|-9.799727008728|-9.799727008728|-9.799727008728|-9.799727008728||-9.799727008728|-9.799727008728|-9.8361850018408|-9.8361850018408|-9.8361850018408|-9.8361850018408|-9.8361850018408|-9.8361850018408|-9.8361850018408|-9.8361850018408|-9.9707604243917|-9.976983259757|-9.976983259757|-9.976983259757|-9.9916483016363|-10.030877136344|-10.030877136344|-10.372918896272|-10.512131854775|-10.828480001823|-11.377311278864|10.847990219379|10.847990219379|10.847990219379|10.847990219379|10.847990219379|10.847990219379|10.847990219379|10.847990219379|10.847990219379|10.847990219379
02209|30743|/equities/earthstone-energy-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.274397767393|20.274397767393|20.274397767393|20.274397767393|20.274397767393|20.274397767393|20.274397767393|20.274397767393|20.274397767393|20.274397767393|20.003725807764|19.513605639778|19.182062305171|18.635301869399|18.265637625008|18.265637625008|17.97070888761|-20.24961928081|-20.24961928081|-20.785182727173|-21.203374127227|-21.203374127227|-21.203374127227|-21.203374127227|-21.203374127227|-21.203374127227|-21.203374127227|-21.203374127227|-21.203374127227|-21.203374127227|-21.203374127227|-21.203374127227|19.596337492041|19.596337492041|19.596337492041|19.596337492041|19.596337492041|19.596337492041|19.596337492041|19.596337492041|19.596337492041||18.944265028694|18.34584951054|18.102054804022|17.773117508551|17.465963644077|17.350818104435|17.350818104435|17.350818104435|17.350818104435|16.429798279525|14.686419134007|14.686419134007|14.686419134007|14.686419134007|14.686419134007|14.686419134007|14.686419134007|14.686419134007|14.516442592396|14.516442592396|14.516442592396|14.492557123313|14.492557123313|14.492557123313|14.492557123313|14.17034173344|14.10371235051|14.014408002537|14.014408002537|14.014408002537|14.014408002537|14.014408002537|14.014408002537|14.014408002537|14.014408002537|14.014408002537|14.014408002537|13.706287050955|13.219207870422|12.748008528747|12.743627538028|12.743627538028|12.743627538028||12.743627538028|12.634030383762|12.25058978789|-13.675854068796|-13.675854068796|-13.675854068796|-13.675854068796|-13.675854068796|-13.675854068796|-13.675854068796||-13.675854068796|-13.675854068796|-13.675854068796|-13.675854068796|-13.675854068796|-13.675854068796|-13.675854068796|-13.675854068796|-13.675854068796|-13.675854068796|-13.675854068796|-13.675854068796|-13.73428239403|-14.043368811716||-14.205453279996|-14.205453279996|-14.205453279996|-14.205453279996|-14.205453279996|-14.205453279996|-14.205453279996|-14.205453279996|-14.243837121884|-14.44516037641|-14.44516037641|-14.44516037641|-14.508064950742|-14.508064950742|-14.508064950742|-14.508064950742|-14.508064950742|-14.508064950742|-14.508064950742|-14.508064950742|-14.508064950742|-14.508064950742|-14.851788906298|13.269680121202|13.269680121202|13.269680121202|13.269680121202|13.269680121202|13.269680121202|13.269680121202|13.269680121202|13.269680121202|13.017144312085|12.706271981333|12.429190634726||12.330566992974|12.330566992974|12.330566992974|12.128129975239|-13.984181061924|-13.984181061924|-13.984181061924|-13.984181061924|-13.984181061924|-13.984181061924|-13.984181061924|-13.984181061924|-13.984181061924|-13.984181061924|-13.984181061924|-14.19186750114|-14.404019574987|-15.256444018401|-15.256444018401|12.918038753646|12.918038753646|12.918038753646|12.918038753646|12.918038753646|12.918038753646|-14.618950544191|-14.618950544191|-14.618950544191|-14.618950544191|-14.618950544191|-14.618950544191
02210|1076787|/equities/meiragtx-holdings|R2000GROWTH/R2000VALUE|-7.0667063949661|-7.0667063949661|-7.0667063949661|-7.0667063949661|-7.0667063949661|-7.1063406200494|-7.2040713499708|-7.2040713499708|-7.2040713499708|-7.2040713499708|-7.2040713499708|-7.2040713499708|-7.2040713499708|-7.2040713499708|-7.2040713499708|-7.2040713499708|-7.3089681941848|6.0624629946634|6.0624629946634||6.0624629946634|6.0624629946634|6.0624629946634|6.0624629946634|6.0624629946634|6.0624629946634|6.0624629946634|6.0624629946634|6.0624629946634||6.0624629946634|6.0624629946634|6.0624629946634|6.0624629946634||5.5732923582842|4.9292136911606|4.4448655207626|4.4448655207626|4.4448655207626|4.4448655207626|4.4448655207626|4.4448655207626|4.4448655207626|4.4448655207626|4.4448655207626|4.4448655207626|4.4448655207626|4.4448655207626|4.4448655207626|4.4448655207626|4.4448655207626|4.4448655207626|4.4448655207626|4.4448655207626|4.4448655207626||4.4448655207626|4.4448655207626|4.4448655207626|4.0519170849049|3.8389337969061|3.8389337969061|3.8389337969061|3.8389337969061|3.8389337969061|3.8389337969061|3.8389337969061|3.8389337969061|3.8389337969061|3.8389337969061|3.6799264166351|3.3604206224523|-4.6642429776011|-4.6642429776011|-4.6642429776011|-4.6642429776011|-4.6642429776011|-4.6642429776011|-4.7755470093162|-4.7755470093162|-4.9194966748987|-5.1622184730939|-5.2665040965644|-5.2665040965644|-5.2811159288185|-5.285128822514|-5.4407697589917|-5.4407697589917|-5.4407697589917|-5.4892663106074|-5.4892663106074|-5.4892663106074|-5.5783513237757|-5.7937236549372|-5.8506432078148|-5.8506432078148|-5.8506432078148|-5.8506432078148|-5.8506432078148|-6.1832148258184|-6.2907943664098|-6.480604747722|-6.6756718465459|-6.688733040991|-6.688733040991|-6.688733040991|-6.688733040991|-6.688733040991|-6.688733040991|-6.688733040991|-6.7891477608047|-6.8747998780812|-6.8747998780812||-6.8747998780812|-6.8747998780812|-6.8747998780812|-6.8747998780812|-6.8747998780812|-6.8747998780812|-6.8747998780812|-6.8747998780812|-6.8747998780812|-6.8747998780812|-6.8747998780812|-6.917000062687|-7.0422220841854|-7.0888389041489|-7.0888389041489|-7.0888389041489|-7.0888389041489|-7.0888389041489|-7.0888389041489|-7.1004265072683|-7.3040821055252|-7.3040821055252|-7.3237023596056|-7.5266137922348|-7.5601264729038|-7.5912512953563|-7.6375015240558|6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279||6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279||6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279||6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279|6.2693383612279|5.9114871199532|5.303269087783|-6.347515314506|-6.347515314506|-6.347515314506|-6.347515314506|-6.347515314506|-6.347515314506|-6.347515314506|-6.347515314506|-6.347515314506|-6.347515314506|-6.3577318084664|-6.3577318084664|-6.3626246169896|-6.3626246169896|-6.3626246169896|-6.3626246169896|-6.3626246169896|-6.3626246169896|-6.3626246169896|-6.3626246169896|-6.3626246169896|-6.3626246169896|-6.3626246169896|-6.3626246169896|-6.3626246169896|-6.3626246169896||-6.3626246169896|-6.3626246169896|-6.3626246169896|-6.3626246169896|-6.3626246169896|-6.3626246169896|-6.3626246169896|-6.3626246169896|-6.3626246169896|-6.3626246169896|-6.5718051543601|-6.7908946265521|-7.0068449255054|-7.0068449255054|-7.3142722973365|-7.3738078948678|-7.7945867508452|-7.8073188165604|-8.0369762689735|-8.4171514015358|-8.7640572897772|7.0942786210514|7.0942786210514|7.0942786210514|7.0942786210514|7.0942786210514|7.0942786210514|7.0942786210514|7.0942786210514|7.0942786210514|7.0942786210514
02211|16988|/equities/p.a.m.-transportation|R2000GROWTH/R2000VALUE|-21.52246760318|-21.52246760318|-21.525055425517|-21.525055425517|18.773990873111|18.773990873111|18.773990873111|18.773990873111|18.773990873111|18.773990873111|18.773990873111|18.773990873111|18.66718670499|18.66718670499|18.66718670499|18.66718670499|18.66718670499|18.66718670499|18.66718670499||18.66718670499|18.66718670499|18.66718670499|18.66718670499|18.66718670499|18.66718670499|18.66718670499|18.66718670499|18.66718670499||18.66718670499|18.66718670499|18.66718670499|18.116313452124||18.116313452124|18.116313452124|18.116313452124|18.116313452124|18.116313452124|18.116313452124|18.116313452124|18.116313452124|18.116313452124|18.116313452124|17.892476605706|17.30114115181|17.30114115181|17.30114115181|17.30114115181|17.070156822629|16.897944860426|16.897944860426|16.897944860426|16.857595263551|16.798064960752||16.798064960752|16.798064960752|16.798064960752|16.798064960752|16.657498894545|16.657498894545|16.368959915211|-18.859266013495|-18.859266013495|-18.859266013495|-18.859266013495|-18.859266013495|-18.859266013495|-18.859266013495|-18.859266013495|-18.859266013495|-18.859266013495|-18.859266013495|-18.859266013495|-19.236406611724|-19.748229132012|-20.500810952005|-20.798339361413|-21.939126432453|-22.877908228877|-22.877908228877|-22.877908228877|-22.877908228877|-22.877908228877|-22.942540709181|-22.942540709181|-23.335266501819|-23.388308826695|-23.388308826695|-23.388308826695|-23.388308826695|-23.388308826695|-23.388308826695|-23.388308826695|-23.388308826695|-23.388308826695|-23.388308826695|-23.388308826695|-23.713053151493|-23.713053151493|-23.713053151493|-23.713053151493|-23.713053151493|-23.713053151493|-23.713053151493|-23.713053151493|-23.713053151493|-23.713053151493|-23.713053151493|-23.713053151493|-23.713053151493|-23.713053151493||-23.713053151493|-23.713053151493|-23.713053151493|-23.713053151493|-23.713053151493|-23.713053151493|-23.713053151493|-23.713053151493|-24.23303118958|-24.324811630932|-24.504790497585|-25.073101892255|-25.647890715889|-26.329878653742|-26.839864560473|-27.441572106004|-27.775013612253|-27.775013612253|-27.775013612253|-27.775013612253|-27.775013612253|-27.775013612253|-27.775013612253|-27.775013612253|-27.775013612253|-27.775013612253|-27.775013612253|-27.775013612253|-27.775013612253|-27.775013612253|-27.775013612253|-27.775013612253|-27.775013612253|-27.775013612253|-27.775013612253|-27.814459136838|-28.533133616839|25.666258530282|25.666258530282|25.666258530282|25.666258530282|25.666258530282|25.666258530282||25.666258530282|25.666258530282|25.666258530282|25.666258530282|25.666258530282|25.666258530282|25.666258530282|25.666258530282|25.666258530282|25.666258530282||25.666258530282|25.666258530282|25.666258530282|25.666258530282|25.666258530282|25.666258530282|25.666258530282|25.666258530282|25.063441493404|24.444073544476|24.444073544476|23.54990933|23.54990933|23.54990933||23.279344691821|22.262145719504|22.262145719504|-24.78502248983|-24.78502248983|-24.78502248983|-24.78502248983|-24.78502248983|-24.78502248983|-24.78502248983|-24.78502248983|-24.78502248983|-24.78502248983|-24.78502248983|-24.78502248983|-24.78502248983|-24.78502248983|-24.78502248983|-24.78502248983|-25.420424612146|-25.728804861817|-26.136449164056|-26.467722064812|-27.014135924268|-27.686262862868|-28.217174974718|-28.217174974718|-28.392973228338|-28.525471819284|-28.525471819284|-28.525471819284|-29.254969531566|-29.659828243072|-29.659828243072|-29.659828243072||-29.659828243072|-29.659828243072|-29.659828243072|-29.659828243072|-29.659828243072|-29.659828243072|-29.659828243072|-29.659828243072|-29.659828243072|-29.659828243072|-29.930420409105|-30.278824861024|-30.278824861024|-30.278824861024|-30.762027165596|-30.879474213062|-31.126638468038|27.756983852137|27.756983852137|27.756983852137|27.756983852137|26.94613896983|26.94613896983|26.94613896983|26.94613896983|26.147108450558|26.147108450558|26.117939644683|26.117939644683|26.117939644683|26.117939644683
02212|1152785|/equities/exagen-inc|R2000GROWTH/R2000VALUE|1.7245280153886|1.7245280153886|1.7245280153886|1.7245280153886|1.7245280153886|1.7245280153886|1.7245280153886|1.7245280153886|1.7245280153886|1.6523182358137|1.6523182358137|1.6523182358137|1.6523182358137|1.6523182358137|1.6523182358137|1.6523182358137|1.6523182358137|1.6523182358137|1.5473136324419||1.5473136324419|1.5473136324419|1.5473136324419|1.5271448894533|1.5271448894533|1.5271448894533|1.5271448894533|1.5271448894533|1.5271448894533||1.5271448894533|1.5271448894533|1.4284943126079|-1.9603539150354||-1.9603539150354|-1.9603539150354|-1.9603539150354|-1.9603539150354|-1.9603539150354|-1.9603539150354|-1.9603539150354|-1.9603539150354|-1.9603539150354|-1.9603539150354|-1.9603539150354|-1.9603539150354|-1.9603539150354|-1.9603539150354|-1.9603539150354|-1.9603539150354|-1.9603539150354|-1.9603539150354|-1.9603539150354|-1.9603539150354|-1.9603539150354||-1.9603539150354|-1.9603539150354|-1.9603539150354|-1.9603539150354|-1.9603539150354|-1.9603539150354|-1.9603539150354|-1.9603539150354|-1.9603539150354|-2.0609266075157|-2.1351962324274|-2.1781361420022|-2.1781361420022|-2.1781361420022|-2.1781361420022|-2.1781361420022|-2.1781361420022|-2.1781361420022|-2.1781361420022|-2.1893198984477|-2.1893198984477|-2.2049540110704|-2.2049540110704|-2.2049540110704|-2.3781489341652|-2.3957529604185|-2.3957529604185|-2.5528587698658|-2.5769899281111|-2.5769899281111|-2.6410149916982|-2.6410149916982|-2.6410149916982|-2.7891000095313|-2.7967491190853|-2.7967491190853|-2.7967491190853|-2.7967491190853|-2.7967491190853|-2.7967491190853|-2.7967491190853|-2.7967491190853|-2.7967491190853|-2.8525668374332|-2.8525668374332|-2.8676245023789|-2.8676245023789|-2.8676245023789|-2.8676245023789|-2.8676245023789|-2.898417285605|-2.898417285605|-2.898417285605|-2.898417285605|-2.898417285605|-2.898417285605|-2.898417285605||-2.898417285605|-2.898417285605|-2.898417285605|-2.898417285605|-2.898417285605|-2.898417285605|-2.898417285605|-2.898417285605|-2.898417285605|-2.898417285605|-2.898417285605|-2.898417285605|-2.898417285605|-2.898417285605|-2.898417285605|-2.898417285605|-2.898417285605|-2.898417285605|-2.898417285605|-2.898417285605|-2.898417285605|-2.898417285605|-2.898417285605|-2.898417285605|-2.898417285605|-2.898417285605|-2.898417285605|-3.0021301944209|-3.1100113876608|-3.1348793780304|-3.1854065376418|-3.1854065376418|-3.2601349969592|-3.2693956812492|-3.2693956812492|-3.2693956812492|-3.2693956812492|-3.2693956812492|-3.2693956812492|-3.2693956812492|-3.2693956812492|-3.2693956812492|-3.2693956812492||-3.2693956812492|-3.2693956812492|-3.2693956812492|-3.4262729574432|2.7446632191263|2.7446632191263|2.7446632191263|2.7446632191263|2.7446632191263|2.7446632191263||2.7446632191263|2.7446632191263|2.7446632191263|2.7446632191263|2.7446632191263|2.7446632191263|2.7446632191263|2.7446632191263|2.7446632191263|2.7446632191263|2.7446632191263|2.7446632191263|2.7446632191263|2.7446632191263||2.7446632191263|2.7446632191263|2.7446632191263|2.7446632191263|2.7446632191263|2.7446632191263|2.7446632191263|2.7446632191263|2.7446632191263|2.554293703848|2.554293703848|2.554293703848|2.5500651463467|2.4502279344089|2.3974198569729|2.3124345261519|-2.6957249079796|-2.6957249079796|-2.6957249079796|-2.6957249079796|-2.6957249079796|-2.6957249079796|-2.6957249079796|-2.6957249079796|-2.6957249079796|-2.6957249079796|-2.6957249079796|-2.6957249079796|-2.6957249079796|-2.6957249079796|-2.6957249079796|-2.6957249079796|-2.6957249079796|-2.6957249079796|-2.6957249079796||-2.6957249079796|-2.6957249079796|-2.6957249079796|-2.6957249079796|-2.6957249079796|-2.6957249079796|-2.6957249079796|-2.6957249079796|-2.6957249079796|-2.6957249079796|-2.6957249079796|-2.6957249079796|-2.6957249079796|-2.6957249079796|-2.6957249079796|-2.6957249079796|-2.7086111212939|-2.767067859037|-2.8160419833476|-2.8570843875288|-2.8570843875288|-2.8570843875288|-2.8570843875288|-2.8570843875288|-2.8570843875288|-2.9419936802519|2.4364693149684|2.4364693149684|2.4364693149684|2.4364693149684|2.4364693149684
02213|101281|/equities/adaro-energy-t|R2000GROWTH/R2000VALUE/JKSE/MSCI_EEM|||-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2521.1143398816|-2535.1270443129|-2574.0300492366|-2615.0333880407|-2626.4967964315|-2626.4967964315|-2626.4967964315|-2626.4967964315|-2626.4967964315|-2626.4967964315|-2626.4967964315|-2626.4967964315|-2626.4967964315|-2626.4967964315|-2626.4967964315|-2626.4967964315|-2626.4967964315||-2626.4967964315|-2684.7135696175|-2684.7135696175|||-2684.7135696175|-2684.7135696175|-2684.7135696175|-2684.7135696175|-2684.7135696175|-2684.7135696175|-2684.7135696175|-2684.7135696175|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2707.545505964|-2711.1492241488|-2711.1492241488|-2711.1492241488|-2711.1492241488|-2737.9435823875|-2781.6039804306|-2819.5599782562|-2871.3086151311|-2871.3086151311|-2880.8712057449|-2880.8712057449|-2880.8712057449|-2880.8712057449|-2880.8712057449|-2880.8712057449|-2880.8712057449|-2880.8712057449|-2880.8712057449|-2880.8712057449|-2880.8712057449|-2880.8712057449|-2880.8712057449|-2880.8712057449|-2884.8568952721|-2899.2854391912|-2994.2060435458|2760.178760782|2760.178760782||2760.178760782|2760.178760782|2760.178760782|2731.3097342023|2726.4552602247|2723.8391780275|2693.5828044924|2693.5828044924|2693.5828044924|2693.5828044924|2671.5192874446|2671.5192874446|2671.5192874446|2671.5192874446|2637.7992082718|2630.8880091909|2555.9866768788|2531.5354630322|2531.5354630322|2531.5354630322|2531.5354630322|2531.5354630322|2531.5354630322|2531.5354630322|2531.5354630322|2531.5354630322|2465.0394033691|2390.5993370768|2327.5917741688||2327.5917741688|2293.1189940005|2293.1189940005|2293.1189940005|2293.1189940005|2293.1189940005|2293.1189940005|2293.1189940005|2293.1189940005|2293.1189940005|2293.1189940005|2293.1189940005|2293.1189940005|2293.1189940005|2293.1189940005|2293.1189940005|2287.3544377784|2261.5049308649|2238.0326551816|2238.0326551816||2238.0326551816|2238.0326551816|2238.0326551816|2238.0326551816|2238.0326551816|2238.0326551816|2238.0326551816|2238.0326551816|2238.0326551816|2192.8140613129|-2384.4801575927|-2384.4801575927||||-2384.4801575927|-2384.4801575927|-2384.4801575927|-2384.4801575927|-2384.4801575927|-2384.4801575927|-2384.4801575927|-2384.4801575927|-2384.4801575927|-2384.4801575927|-2384.4801575927|-2384.4801575927|-2384.4801575927|-2384.4801575927|-2384.4801575927|-2384.4801575927|-2384.4801575927|||-2384.4801575927|-2415.9014291267|-2415.9014291267|-2469.3349212519|-2512.5943569466|-2613.4381743851|-2647.1535270945|-2790.1705856606|-2811.300650734||-2962.0007230378|-3017.7785811531|-3036.4206457257|-3084.3562730285|-3139.2928297321|-3139.2928297321|-3139.2928297321|-3139.2928297321|-3139.2928297321|2835.7219482821|2835.7219482821|2835.7219482821||2835.7219482821|2816.8467915895|2816.8467915895||||||2816.8467915895|2816.8467915895|2816.8467915895|2816.8467915895|2816.8467915895|2816.8467915895|2816.8467915895||2816.8467915895|2792.8355451722|2792.8355451722|-2942.9093560927|-2942.9093560927|-2942.9093560927|-2942.9093560927|-2942.9093560927|-2942.9093560927|-2942.9093560927|||-2942.9093560927|-2942.9093560927|-2942.9093560927|-2942.9093560927|-3039.3437289919|-3052.9112130886|-3052.9112130886|-3052.9112130886|-3052.9112130886|-3052.9112130886|-3052.9112130886|-3052.9112130886|-3052.9112130886|-3052.9112130886|-3052.9112130886|-3052.9112130886|-3052.9112130886|-3052.9112130886|-3052.9112130886
02214|1172580|/equities/zymergen|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02215|1031736|/equities/chicken-soup|R2000GROWTH/R2000VALUE|-0.2286230006745|-0.2286230006745|-0.2286230006745|-0.2286230006745|-0.2286230006745|-0.2286230006745|-0.2286230006745|-0.2286230006745|-0.2286230006745|-0.2286230006745|-0.2286230006745|-0.2286230006745|-0.22940888519977|-0.23120987543237|-0.23320354302076|-0.23320354302076|-0.25365949178567|-0.26278276222537|-0.2648808484562||-0.27155094734913|-0.27864549465848|-0.28293389090645|-0.29135444141506|-0.29135444141506|-0.29135444141506|-0.29135444141506|-0.29135444141506|-0.29135444141506||-0.29135444141506|-0.29584279348205|-0.29584279348205|-0.29584279348205||-0.3052919870146|-0.3110799870036|-0.32728331107145|-0.34997035665915|-0.35710594834669|-0.357805956951|-0.357805956951|-0.357805956951|-0.36476215891399|-0.36730777439473|-0.36730777439473|-0.36730777439473|-0.36730777439473|-0.36730777439473|-0.36730777439473|-0.36730777439473|-0.36730777439473|-0.36730777439473|-0.36730777439473|-0.36730777439473|-0.36730777439473||-0.36730777439473|-0.36730777439473|-0.36730777439473|-0.36730777439473|-0.36730777439473|-0.38355918274983|-0.40197553000166|-0.40197553000166|-0.40849503335372|-0.41083531582038|-0.41083531582038|-0.41083531582038|-0.41083531582038|-0.41083531582038|-0.41083531582038|-0.41083531582038|-0.41420700382894|-0.41420700382894|-0.41420700382894|-0.41420700382894|-0.41420700382894|-0.41420700382894|-0.41420700382894|-0.41420700382894|-0.41420700382894|-0.41420700382894|-0.41420700382894|-0.41420700382894|-0.41420700382894|-0.41420700382894|-0.41420700382894|-0.41490221500072|-0.41491358842754|-0.42710398431512|-0.43032665877312|-0.43786295452349|-0.43941110754667|-0.43941110754667|-0.43941110754667|-0.43941110754667|-0.43941110754667|-0.44279011515179|-0.45015568399207|-0.45285075862956|-0.47488417183638|-0.47589351573785|-0.4879927821645|-0.49634943790599|-0.49634943790599|-0.49634943790599|-0.53594993781361|-0.53594993781361|-0.53903447620557|-0.53903447620557|-0.55812720548759|-0.57858578244459|-0.59209532350977||-0.59901157419637|-0.60169908184425|-0.61596007566338|-0.6279334152262|-0.65378713878444|-0.66059524007847|-0.66059524007847|-0.66867247100462|-0.69588608571544|-0.75870120170663|-0.7744916109385|-0.7744916109385|-0.83405733419148|-0.99128592690592|-1.1825399109695|-1.1883776760735|-1.1944292733009|-1.1944292733009|-1.2421436717041|-1.278804069308|-1.2856391170634|-1.2856391170634|-1.2856391170634|-1.2856391170634|-1.2856391170634|-1.2856391170634|-1.2856391170634|-1.2856391170634|-1.2856391170634|-1.2856391170634|-1.2990434676423|-1.3100483053276|-1.3244490303715|-1.3244490303715|-1.3244490303715|-1.3582766892866|-1.3964979964289|-1.3964979964289|-1.3964979964289|-1.3964979964289|-1.3964979964289|-1.3964979964289|-1.3964979964289||-1.3964979964289|-1.3964979964289|-1.3964979964289|-1.3964979964289|-1.3964979964289|-1.3964979964289|-1.3964979964289|-1.4677755984767|-1.5436394714761|-1.5770470024447||-1.5770470024447|-1.5770470024447|-1.5770470024447|-1.5770470024447|-1.5770470024447|-1.5770470024447|-1.5770470024447|-1.5770470024447|-1.5770470024447|-1.5770470024447|-1.5770470024447|-1.5770470024447|-1.6417411898353|-1.678192758116||-1.678192758116|-1.7072141894068|-1.7830156958065|-1.8042327026395|-1.8042327026395|-1.8042327026395|-1.8042327026395|-1.8042327026395|-1.8042327026395|-1.8042327026395|-1.8042327026395|-1.8800085297192|-1.9625761432741|-2.0208179137546|-2.0775754144278|-2.1023060072888|-2.1420066543673|-2.172507386324|-2.2761193634373|-2.3795770540615|-2.4632577846205|-2.5208198306468|-2.61466707461|-2.61466707461|-2.6882078766042|-2.8467025511949|-2.8467025511949|-2.8467025511949|-2.8467025511949|-2.8467025511949|-2.8467025511949|-2.8467025511949|-2.8467025511949|-2.8467025511949|-2.8467025511949||-2.8467025511949|-2.8467025511949|-2.8474472224148|-3.1582746438883|-3.2580830181862|-3.3781651861548|-3.3781651861548|-3.3781651861548|-3.3781651861548|-3.378405757202|-3.4598952084265|-3.4921057654179|-3.5717841202194|-3.7442045536499|-3.7913384136073|-3.8606028714435|-3.8606028714435|-4.1873365948218|-4.3895072086672|-4.5845857708565|-4.7833176419593|-4.9581308017679|-4.9808006563129|-5.0986229885885|-5.1218034149617|-5.1492261093425|-5.295807008563|-5.4186742886554|-5.5346383104336|-5.6134869533128|-5.8227521001571
02216|1172717|/equities/impel-neuropharma|R2000GROWTH/R2000VALUE|-0.070656229333829|-0.0738402542574|-0.080544726913759|-0.088105251640043|-0.097894724147978|-0.11582747103504|-0.12480830123697|-0.1314536682025|-0.13983741037056|-0.14520823394126|-0.16006470479062|-0.17396078308414|-0.18723420181335|-0.19648244570345|-0.20042494170535|-0.22636104776813|-0.23967893867971|-0.26730993554859|-0.28056659318637||-0.28934147094112|-0.28934147094112|-0.3033238562105|-0.32085983975705|-0.33190720655884|-0.33190720655884|-0.35454435160619|-0.35454435160619|-0.35454435160619||-0.35454435160619|-0.35454435160619|-0.35454435160619|-0.35454435160619||-0.35454435160619|-0.35454435160619|-0.35454435160619|-0.41999372424198|-0.50243746648246|-0.68170274060097|0.26899200711552|0.26899200711552|0.26899200711552|0.26899200711552|0.26899200711552|0.26899200711552|0.26899200711552|0.26899200711552|0.26899200711552|0.26899200711552|0.26899200711552|0.26899200711552|0.26899200711552|0.26899200711552|0.26899200711552||0.26899200711552|0.20593116849534|0.20593116849534|0.20593116849534|0.20593116849534|-0.33555412734153|-0.33555412734153|-0.34347402795157|-0.36710446955983|-0.37229919883083|-0.38753777579545|-0.39215575814569|-0.39215575814569|-0.39215575814569|-0.39215575814569|-0.39215575814569|-0.39215575814569|-0.408345286055|-0.45246143253158|-0.47362380128779|-0.49666533151907|-0.50420501121826|-0.50420501121826|-0.50420501121826|-0.54438889731905|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|0.30475182980472|-0.72818957085014|-0.72818957085014|-0.76046798601562|-0.76046798601562|-0.79199775308166|-0.8373197283987||-0.85236637919521|-0.8745171048921|-0.8745171048921|-0.8745171048921|-0.8745171048921|-0.8745171048921|-0.8745171048921|-0.8745171048921|-0.88510787582858|-0.97865876165213|-1.1213708443463|-1.1606374384224|-1.1606374384224|-1.6113560666365|-1.6113560666365|-1.6113560666365|-1.6113560666365|-1.6113560666365|-1.6113560666365|-1.6515068268029|-1.6738963894544|-1.713218277527|-1.7224647467148|1.286689145506|1.286689145506|1.286689145506|1.286689145506|1.286689145506|1.286689145506|1.286689145506|1.286689145506|1.286689145506|1.286689145506|1.286689145506|1.286689145506|1.286689145506|1.286689145506|1.286689145506|1.286689145506|1.286689145506|1.286689145506|1.286689145506|1.286689145506||-1.5542404704052|-1.5542404704052|-1.5542404704052|-1.5542404704052|-1.5745136959342|-1.5745136959342|-1.5745136959342|-1.6417452620611|-1.6417452620611|-1.6797169631438||-1.7038814307384|-1.7038814307384|-1.744979388309|-1.7665795781883|-1.7665795781883|-1.7978661765293|-1.8420734990124|-1.8539705594915|-1.8705228457339|-1.9022074651634|-1.9022074651634|-1.9022074651634|-1.9022074651634|-1.9022074651634||-1.9213416457083|-1.9751018153193|-1.9768833841861|-1.9768833841861|-1.9768833841861|-1.9768833841861|-1.9768833841861|-1.9768833841861|-1.9768833841861|-2.1421147878502|-2.6087775887752|2.1048115108456|2.1048115108456|2.1048115108456|2.1048115108456|1.8946793977911|1.7434215881753|1.6832461598105|1.5236067973449|1.500361450115|1.500361450115|1.500361450115|1.500361450115|1.500361450115|1.500361450115|1.500361450115|1.500361450115|1.500361450115|1.3077738567625|1.2405931667525|1.0978813056635|-1.5092546501433|-1.5092546501433|-1.5092546501433|-1.5092546501433||-1.5092546501433|-1.5092546501433|-1.5092546501433|-1.5092546501433|-1.5092546501433|-1.5092546501433|-1.5092546501433|-1.5092546501433|-1.5092546501433|-1.5092546501433|-1.5092546501433|-1.5092546501433|-1.5092546501433|-1.5092546501433|-1.5092546501433|-1.5092546501433|-1.5491718328303|-1.6165742980447|-1.7576158429744|-1.8095730968716|-1.8961922999226|-1.9652137553254|-2.0738485428535|-2.202053974386|-2.2463302113342|-2.2463302113342|-2.2967656654251|-2.2967656654251|-2.4194619172296|-2.6005131926228|-3.0255702630336
02217|16267|/equities/hingham-institutions|R2000GROWTH/R2000VALUE|-183.22940529964|-186.96538328416|-186.96538328416|-192.71542797361|-195.21397578258|-195.21397578258|-195.21397578258|-195.21397578258|-195.21397578258|-195.21397578258|-195.21397578258|-195.21397578258|-195.21397578258|-195.21397578258|-195.21397578258|184.05118024841|184.05118024841|184.05118024841|184.05118024841||184.05118024841|184.05118024841|184.05118024841|184.05118024841|184.05118024841|184.05118024841|184.05118024841|184.05118024841|184.05118024841||184.05118024841|184.05118024841|184.05118024841|183.58019847887||180.91049851331|180.8837976377|180.8837976377|180.8837976377||180.8837976377|179.88200313966|167.05009812691|157.84548748178|157.0013727418|154.21016039166|154.21016039166|154.21016039166|154.21016039166|154.21016039166|154.21016039166|154.21016039166|154.21016039166|154.21016039166|154.21016039166|154.21016039166||154.21016039166|154.21016039166|154.21016039166|154.21016039166|154.21016039166|154.21016039166|149.27128552632|148.96005450371|148.96005450371|148.96005450371|148.96005450371|148.96005450371|147.75544309178|-164.52886607864|-164.52886607864|-164.52886607864|-166.55929425269|-167.27088263862|-169.75070384733|-173.64872018502|-173.64872018502|-173.64872018502|-173.64872018502|-175.17613947448|-175.17613947448|-176.4807141893|-181.40467470144|-184.73558487335|-185.81998274769|-185.81998274769|-185.81998274769|-185.81998274769|-185.81998274769|-185.81998274769|-185.81998274769|-185.81998274769|-189.70720061158|-195.67744275039|-198.01326446702|-198.01326446702|-198.71585252738|-201.41987429354|-201.41987429354|-201.41987429354|-201.41987429354|-203.76206003262|-203.76206003262|-206.65951141862|191.39945976257|191.39945976257|191.39945976257|191.39945976257|-203.99677516236|-203.99677516236|-203.99677516236|-203.99677516236|-203.99677516236||-203.99677516236|-203.99677516236|-203.99677516236|-203.99677516236|-203.99677516236|-203.99677516236|-203.99677516236|-203.99677516236|-207.86530061578|-214.25775963124|-214.25775963124|-214.25775963124|-217.86251297324|-219.65779707531|-223.36418302964|210.49688574059|210.49688574059|210.49688574059|210.49688574059|210.49688574059|210.49688574059|210.11604226186|210.11604226186|210.11604226186|206.3011651895|204.66520242307|204.66520242307|204.0697395494|200.83372687473|200.83372687473|200.83372687473|200.83372687473|200.6774736949|198.14169593799|198.14169593799|198.14169593799|198.14169593799|198.14169593799|198.14169593799|198.14169593799|198.14169593799|198.14169593799|198.14169593799||198.14169593799|198.14169593799|198.14169593799|198.14169593799|198.14169593799|198.14169593799|198.14169593799|198.14169593799|198.14169593799|198.14169593799||198.14169593799|198.14169593799|198.14169593799|198.14169593799|195.42226259194|195.42226259194|195.42067296728|195.15852395941|190.86502628248|186.31835704293|184.46817520422|-205.96578393549|-205.96578393549|-205.96578393549||-205.96578393549|-205.96578393549|-205.96578393549|-205.96578393549|-205.96578393549|-205.96578393549|-205.96578393549|-205.96578393549|-205.96578393549|-207.11628197557|-207.11628197557|-207.70752895018|-208.57540681211|-208.57540681211|-208.71156159868|-209.29081030822|-209.29081030822|-214.49095736869|-214.49095736869|-214.49095736869|-214.49095736869|-214.49095736869|-214.49095736869|-214.49095736869|-214.49095736869|-214.49095736869|-221.99050110058|-225.17945234726|-228.59020214556|-236.69481316268|-236.69481316268|-236.69481316268|-236.69481316268|-236.69481316268|-236.69481316268||-237.62284894188|-242.99316878009|-248.8935217823|-254.79705647644|-254.79705647644|-255.77093974601|-255.77093974601|-255.77093974601|-255.77093974601|-255.77093974601|-258.42437841109|-263.99485377925|-266.96693588898|-266.96693588898|-266.96693588898|-266.96693588898|-266.96693588898|-268.91640002253|-268.91640002253|-277.45378268562|-290.11753509666|-296.67336493758|-299.32447538134|-299.32447538134|-299.32447538134|-299.32447538134|-299.32447538134|-299.32447538134|-299.32447538134|-302.42553742458|-304.4960216128
02218|39326|/equities/century-aluminum-co|R2000GROWTH/R2000VALUE|10.011032679257|10.011032679257|10.011032679257|10.011032679257|10.011032679257|10.011032679257|10.011032679257|10.011032679257|10.011032679257|10.011032679257|-11.890912374595|-11.890912374595|-11.890912374595|-11.890912374595|-11.890912374595|-11.946013539742|-12.257948897148|-12.257948897148|-12.570746049059||-12.570746049059|-12.570746049059|-12.570746049059|-12.570746049059|-12.570746049059|10.751863700875|10.751863700875|10.751863700875|10.751863700875||10.751863700875|10.751863700875|10.751863700875|10.751863700875||10.751863700875|9.9520707469611|9.7495227236912|9.4211361562063|8.7789569071984|8.3625081040302|7.7518587617785|7.2589934332977|7.2589934332977|7.2589934332977|7.2589934332977|7.2589934332977|7.2589934332977|7.2589934332977|7.2589934332977|7.131659770874|6.9670764640184|6.9670764640184|6.9670764640184|6.9670764640184|6.9670764640184||6.9670764640184|6.9670764640184|6.8859187182687|6.6289539399966|6.4434598886552|6.4349557253589|6.1635617782528|5.9673395552726|5.9673395552726|5.9673395552726|5.9673395552726|5.9673395552726|5.9673395552726|5.9673395552726|5.7110662635269|-6.7803694542463|-6.7803694542463|-6.7803694542463|-6.7803694542463|-6.7803694542463|-6.8755104603829|-6.973191998925|-6.973191998925|-7.0821579810935|-7.3077670985081|-7.3077670985081|-7.3077670985081|-7.3077670985081|-7.3077670985081|-7.3077670985081|-7.3077670985081|-7.3077670985081|-7.3077670985081|-7.3077670985081|-7.385728485242|-7.385728485242|-7.385728485242|-7.385728485242|-7.385728485242|-7.385728485242|-7.385728485242|-7.385728485242|-7.5024763553843|-7.7588625450382|-7.8354028882196|-8.006558411829|-8.0431206419648|-8.1117857071723|-8.1117857071723|-8.1117857071723|-8.1117857071723|-8.1117857071723|-8.1117857071723|-8.1117857071723|-8.2494839135105|-8.4327600204608|-8.4480552992492||-8.4480552992492|-8.4480552992492|-8.4480552992492|-8.4480552992492|-8.4480552992492|-8.5198502895202|-8.676566693183|-8.9803519480716|-9.116870299496|-9.116870299496|-9.116870299496|-9.116870299496|-9.116870299496|-9.20430004985|-9.3122777187257|-9.4164195550182|-9.5019914147633|-9.5019914147633|-9.5019914147633|-9.5019914147633|-9.5019914147633|-9.5019914147633|-9.5019914147633|-9.5019914147633|-9.5019914147633|-9.5019914147633|-9.5019914147633|-9.5019914147633|-9.5019914147633|-9.5019914147633|-9.5019914147633|-9.5019914147633|-9.5019914147633|-9.5019914147633|-9.5019914147633|-9.5019914147633|-9.5019914147633|-9.5019914147633|-9.5019914147633|8.4013962948474|8.4013962948474|8.4013962948474|8.4013962948474||8.4013962948474|8.4013962948474|8.4013962948474|8.4013962948474|8.4013962948474|8.4013962948474|8.4013962948474|8.4013962948474|8.4013962948474|8.4013962948474||8.4013962948474|8.4013962948474|8.3607179549173|8.1163533425812|7.590637763887|7.590637763887|7.590637763887|7.590637763887|7.4807165612973|7.4807165612973|7.4807165612973|-8.6118708306524|-8.6118708306524|-8.6118708306524||-8.6118708306524|-8.6118708306524|-8.6118708306524|-8.6118708306524|-8.6118708306524|-8.6118708306524|-8.6118708306524|-8.6118708306524|-8.6118708306524|-8.6118708306524|-8.6118708306524|-8.7625453664167|-9.1528281584165|-9.2198092291511|-9.2307121721202|-9.2307121721202|-9.2307121721202|-9.554124934507|-9.5935216557457|-9.6197493149295|-9.6197493149295|-9.6197493149295|-9.6197493149295|-9.8680547689348|-10.222283095668|-10.418536789495|-10.651518375464|-10.651518375464|-10.651518375464|-10.651518375464|-10.651518375464|-10.651518375464|-10.651518375464|-10.651518375464|-10.651518375464||-10.651518375464|-10.70958578997|-10.70958578997|-10.70958578997|-10.70958578997|-10.70958578997|-10.70958578997|-10.70958578997|-10.70958578997|-10.70958578997|-11.00815071456|-11.041280044836|-11.041280044836|-11.041280044836|-11.163366756751|-11.33368530308|-11.573872301698|-11.879094020968|-11.879094020968|-12.924104470285|10.640558548498|10.640558548498|10.640558548498|10.640558548498|10.640558548498|10.210794932224|10.210794932224|9.6326609260262|9.60681663991|9.60681663991|9.60681663991
02219|1167034|/equities/foghorn-therapeutics-inc|R2000GROWTH/R2000VALUE|3.325783897491|2.8492264494319|-4.0850254854031|-4.0850254854031|-4.0850254854031|-4.287806069461|-4.4708345991676|-4.538471321938|-4.538471321938|-4.538471321938|-4.538471321938|-4.6632960026767|-4.749262154688|-4.9896913508459|-5.5131793264862|-5.6289993529315|-6.2749990627496|-6.5309867943913|-6.5309867943913||-6.8816517553495|5.2649103347118|5.2649103347118|5.2649103347118|5.2649103347118|5.2649103347118|5.2649103347118|5.2649103347118|5.2649103347118||5.2649103347118|5.2649103347118|5.1878782956756|5.1878782956756||5.0187536576232|4.5425038976626|4.5400042449055|4.2487433997298|4.2487433997298|4.2487433997298|4.2487433997298|4.2487433997298|4.2487433997298|4.2487433997298|4.2487433997298|3.7474925349714|3.6947809500166|3.6947809500166|3.61192897102|3.3743876697924|3.2820546551319|3.2820546551319|3.2820546551319|3.2820546551319|3.2584496255022||3.1419050688326|3.0981162382717|3.0981162382717|3.0175052293037|-4.2049690997625|-4.2049690997625|-4.2049690997625|-4.2049690997625|-4.2049690997625|-4.2049690997625|-4.2049690997625|-4.2049690997625|-4.2049690997625|-4.2049690997625|-4.2049690997625|-4.2049690997625|-4.2049690997625|-4.2049690997625|-4.2049690997625|-4.2049690997625|-4.2049690997625|-4.2049690997625|-4.2049690997625|-4.2049690997625|-4.3344100223674|-4.6635110496033|-4.8532237254234|-4.8532237254234|-4.8613594994117|-4.9415106757006|-5.2039008917104|-5.2268342377621|-5.3823156756249|-5.5089703481981|-5.5089703481981|-5.5402447825879|-5.7783941567175|-6.1988322801317|-6.9292026434701|-7.1296945955481|-7.1296945955481|-7.1765037190883|-7.1765037190883|-7.1765037190883|-7.2838709500067|-7.3303897277771|-7.4132109898393|-7.6567844569754|-7.8836716479804|-8.2290796247617|-8.4076524385157|-8.4076524385157|-8.4076524385157|-8.4076524385157|-8.4076524385157|-8.4076524385157|-8.4076524385157||-8.4076524385157|-8.4076524385157|-8.4076524385157|-8.4076524385157|-8.4076524385157|-8.4076524385157|-8.6395918404993|-8.8601017037958|-9.1437243664629|-9.3158050338832|-9.9381164224509|8.1857525922466|8.1857525922466|8.1857525922466|8.1203123848144|8.1203123848144|8.1071026369934|7.8001359353468|7.6347954924603|7.6347954924603|7.6347954924603|7.4856066897732|7.3969460278995|7.3802585226821|7.3802585226821|6.6102590674081|-8.8493263775972|-8.8493263775972|-8.8493263775972|-8.8493263775972|-8.8493263775972|-8.8493263775972|-8.8493263775972|-8.8493263775972|-8.8493263775972|-8.8493263775972|-8.8493263775972|-8.8493263775972|-8.8493263775972|-8.8493263775972|-8.8493263775972|-8.8493263775972|-8.938873747418||-9.1581930357325|7.0065358266394|7.0065358266394|7.0065358266394|7.0065358266394|7.0065358266394|7.0065358266394|7.0065358266394|7.0065358266394|7.0065358266394||7.0065358266394|7.0065358266394|7.0065358266394|7.0065358266394|6.7271067947326|6.4706741803419|6.2626435484634|5.9868484035847|5.8465362026512|-7.3967079547413|-7.3967079547413|-7.3967079547413|-7.3967079547413|-7.3967079547413||-7.3967079547413|-7.3967079547413|-7.3967079547413|-7.3967079547413|-7.3967079547413|-7.3967079547413|-7.3967079547413|-7.3967079547413|-7.3967079547413|-7.3967079547413|-7.3967079547413|-7.3967079547413|-7.3967079547413|-7.3967079547413|-7.7971598365019|5.4870537448941|5.4870537448941|5.4870537448941|5.4870537448941|5.4870537448941|5.4870537448941|5.4870537448941|5.4870537448941|5.4870537448941|5.4870537448941|5.4870537448941|5.4870537448941|5.4870537448941|5.4870537448941|5.4870537448941|5.3917265919644|4.9425851004873|4.8630391113796|4.7416807721039|4.7416807721039||4.7416807721039|4.7416807721039|4.7416807721039|4.7416807721039|4.7416807721039|4.4649447063596|-5.9215259936616|-5.9215259936616|-5.9215259936616|-5.9624287449834|-6.0688096244597|-6.1120106069538|-6.3277896872597|-6.4598657078972|-6.4598657078972|-6.4598657078972|-6.5323506933043|-6.6082953959757|-6.6082953959757|-6.6082953959757|-6.8486614525378|-6.9257847600586|-6.9257847600586|-7.1650499826678|-7.3291251389589|-7.3291251389589|-7.3291251389589|-7.4629939682207|-7.4629939682207|-7.5549931136459|-7.7900590463579
02220|17474|/equities/value-line|R2000GROWTH/R2000VALUE|-49.970440331762|-49.970440331762|-49.970440331762|43.143377248042|43.143377248042|43.143377248042|43.143377248042|43.143377248042|43.143377248042|43.143377248042|-46.465941203559|-46.465941203559|-46.465941203559|-46.465941203559|-46.465941203559|-46.80548854771|-47.772766917974|-48.419741147128|-49.444157169227||-50.112537134287|-50.112537134287|-51.11837486492|44.925446496375|44.925446496375|44.925446496375|44.925446496375|44.925446496375|44.925446496375||44.925446496375|44.925446496375|44.925446496375|44.925446496375||44.925446496375|44.925446496375|44.925446496375|44.925446496375|44.925446496375|44.925446496375|44.925446496375|44.925446496375|44.925446496375|43.603829686252|42.464531492754|41.093925872958|39.791315084181|39.791315084181||39.791315084181|39.704829326492|39.704829326492|39.704829326492|39.704829326492|39.704829326492||39.704829326492|39.704829326492|39.704829326492|39.704829326492|39.704829326492|39.704829326492|39.704829326492|38.265837582077|38.265837582077|38.147042919227|35.758893797216|35.758893797216|34.690459592936|33.472748017438|33.472748017438||33.472748017438|-40.135139531099|-40.135139531099|-40.135139531099|-40.135139531099|-40.135139531099|-40.135139531099|-40.135139531099|-40.135139531099|-40.135139531099|-40.135139531099|-40.135139531099|-40.135139531099|-40.198986550397|-42.042539724847|-45.21615551262|-45.683811699339|-47.304903386906||-47.65322279806||-48.591359825875|-48.679290051753|-49.468136546414|-49.468136546414|-50.511816392785|-51.292018239636|-52.342243319241|-52.524159252079|-53.472340303477|-53.472340303477|-53.817601846121|-54.436778676137|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|||46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804||46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|46.225369912804|44.979736785496|44.979736785496|44.979736785496|44.979736785496|44.979736785496|44.979736785496|-49.355349495613|-49.355349495613|-49.355349495613|-49.355349495613|-49.355349495613|-49.355349495613|-49.764124520161|-49.764124520161|-49.764124520161|-49.764124520161|-49.764124520161||-49.764124520161|-49.764124520161|-49.764124520161|-49.764124520161|-49.764124520161|-49.764124520161|-49.764124520161|-49.764124520161|-50.025005350888|-50.025005350888||-50.025005350888|-50.025005350888|-50.025005350888|-50.025005350888|45.666242083841||45.666242083841|45.666242083841|45.666242083841|45.666242083841|45.666242083841|45.666242083841|45.666242083841|45.666242083841||45.666242083841|45.666242083841|45.666242083841|45.666242083841|45.666242083841|45.666242083841|45.666242083841|45.666242083841|45.666242083841|45.666242083841|45.666242083841||45.666242083841|45.666242083841|45.09842027277|-48.788555203299|-48.788555203299|-48.788555203299|-48.788555203299|-49.536646483573|-49.536646483573|-49.536646483573||-49.536646483573|-50.096046545663|-50.096046545663|-50.448203228065|-50.448203228065|||-50.448203228065|-50.448203228065|-50.448203228065|-51.012881675795|-51.012881675795||-51.012881675795|-51.012881675795|-51.012881675795|-51.012881675795|-51.012881675795|-51.012881675795|-51.012881675795|-51.012881675795|-51.012881675795|-51.012881675795|-51.012881675795|-51.012881675795|-51.012881675795|-51.012881675795|-51.012881675795|-51.54786916953|-52.191422822622|-52.191422822622||-52.191422822622|-53.221704676192|-53.221704676192|-53.221704676192|49.471116287271|49.471116287271|49.471116287271|49.471116287271|49.471116287271|49.471116287271|47.656000825494|47.656000825494
02221|1168846|/equities/cullinan-oncology-llc|R2000GROWTH/R2000VALUE|15.380359452673|15.380359452673|15.380359452673|14.960399726705|14.467239749377|14.467239749377|13.501378205027|12.705419649246|12.411022201249|11.668635437962|11.55848404884|10.990537770585|10.876986432954|10.671096299406|10.080107024772|9.1881738806903|9.0685033340685|9.0685033340685|9.0685033340685||9.0685033340685|9.0685033340685|9.0685033340685|8.7834450596377|8.7834450596377|8.7834450596377|8.7834450596377|8.7834450596377|8.7834450596377||8.5729943771941|8.3055493058742|7.9528328778546|7.606522080609||-9.509376260511|-9.509376260511|-9.509376260511|-9.509376260511|-9.509376260511|-9.509376260511|-9.509376260511|-9.509376260511|-9.509376260511|-9.6793066361127|-9.8283959603505|-9.8465515216409|-10.117024029738|-10.117024029738|-10.117024029738|-10.117024029738|-10.117024029738|-10.117024029738|-10.117024029738|-10.267684658671|-10.267684658671||-10.328538003127|8.495156042256|8.495156042256|8.495156042256|8.495156042256|8.495156042256|8.495156042256|8.495156042256|8.495156042256|8.495156042256|8.495156042256|8.495156042256|8.495156042256|8.3751739842782|-9.5790409264427|-9.5790409264427|-9.5790409264427|-9.5790409264427|-9.5790409264427|-9.8172677024052|-9.8239080623174|-9.8485878894799|-9.8485878894799|-9.8485878894799|-9.8485878894799|-9.8485878894799|-9.8485878894799|-9.8485878894799|-9.8485878894799|-9.8485878894799|-9.8485878894799|-9.8485878894799|-9.8485878894799|-9.8485878894799|-9.8485878894799|-9.8485878894799|-9.8485878894799|-10.33638688702|-11.035985275315|-11.085708001102|-11.085708001102|-11.085708001102|-11.085708001102|-11.085708001102|-11.085708001102|-11.20568026254|-11.20568026254|-11.20568026254|-11.20568026254|-11.20568026254|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329||9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.821083371329|9.6831480844018|-11.671388556438|-11.671388556438|-11.671388556438|-11.926542469613|-12.161713543592|-12.280237240988|-12.625819307122||-12.880910296742|-13.013233762652|10.898646966875|10.898646966875|10.898646966875|10.898646966875|10.898646966875|10.898646966875|10.898646966875|10.898646966875||10.898646966875|10.898646966875|10.898646966875|10.898646966875|10.898646966875|10.898646966875|10.898646966875|10.694885775183|9.9403786093373|9.0320597125842|-10.638405078201|-10.638405078201|-10.638405078201|-10.638405078201||-10.638405078201|-10.638405078201|-10.638405078201|-10.651897236851|-10.651897236851|-10.651897236851|-10.651897236851|-10.84655236883|-10.848273424386|-10.848273424386|-10.848273424386|-11.045285749827|-11.045285749827|-11.045285749827|-11.112539238835|-11.126154311393|-11.152394329943|-11.379528009846|-11.379528009846|-11.379528009846|-11.379528009846|-11.548920220748|-11.551019608722|-11.551019608722|-11.551019608722|-11.551019608722|-11.551019608722|-11.551019608722|-11.551019608722|-11.551019608722|-11.551019608722|-11.551019608722|-11.551687968822|-11.582331361412|-11.582331361412||-11.709257008896|-11.775840788269|-11.84176346945|-11.84176346945|-11.84176346945|-11.939181721731|-11.949129461042|-11.949129461042|-11.949129461042|-11.949129461042|-11.949129461042|-11.949129461042|-11.949129461042|-11.949129461042|-11.949129461042|-11.949129461042|-11.949129461042|-11.949129461042|-11.949129461042|-11.949129461042|-11.949129461042|-11.949129461042|-11.949129461042|-11.949129461042|-11.949129461042|-11.949129461042|-11.949129461042|-11.949129461042|-11.949129461042|-11.949129461042|-11.949129461042
02222|16101|/equities/fluidigm-corp|R2000GROWTH/R2000VALUE|1.9195972519254|1.9195525333987|1.9165845748146|1.9165845748146|1.9165845748146|1.8641586852008|1.8641586852008|1.8641586852008|1.8641586852008|1.8641586852008|1.8641586852008|1.8263069111543|1.8263069111543|1.8246525663589|1.8246525663589|1.8246525663589|1.8246525663589|1.8246525663589|-2.3833932933095||-2.3833932933095|-2.3833932933095|-2.3833932933095|-2.3833932933095|-2.3833932933095|-2.3833932933095|-2.3833932933095|-2.3833932933095|-2.3833932933095||-2.3833932933095|-2.3833932933095|-2.3833932933095|-2.3833932933095||-2.3833932933095|-2.3833932933095|-2.3975176839675|-2.3975176839675|-2.3975176839675|-2.5417418047946|2.1629864530515|2.1629864530515|2.1629864530515|2.1629864530515|2.1629864530515|2.1629864530515|2.1629864530515|2.1629864530515|2.1629864530515|2.1622072013165|2.1393968829342|2.1126631640537|2.0696258173103|2.0379174402151|1.9812971939416||1.943108093934|1.8984535139984|1.8421705345519|1.794634008872|1.778745722461|1.778745722461|1.7719396481781|1.6924329079819|1.6703205985742|1.6703205985742|1.6703205985742|1.6703205985742|1.6703205985742|1.6703205985742|1.6703205985742|1.6703205985742|1.6703205985742|1.6703205985742|1.6703205985742|1.6703205985742|1.6703205985742|1.6703205985742|-2.1231833497245|-2.1231833497245|-2.1231833497245|-2.1231833497245|-2.1231833497245|-2.1231833497245|-2.1231833497245|-2.1963148756777|-2.3014608868796|-2.3738455053655|-2.45538389644|-2.6132042801046|-2.7152270647843|-2.8746966888462|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309|2.5291641118309||2.5291641118309|2.4832377833549|2.4560976340179|2.4373275976754|2.4373275976754|2.4373275976754|2.4373275976754|2.4373275976754|2.4373275976754|2.4373275976754|2.4373275976754|2.4373275976754|2.4373275976754|2.4373275976754|2.4373275976754|2.1903641468261|2.1776018203585|2.1776018203585|2.1776018203585|2.1776018203585|2.1776018203585|2.1751132079063|2.1214925390811|2.1045694331694|2.1037502205023|2.1037502205023|2.1037502205023|2.1037502205023|2.1037502205023|2.1037502205023|2.1037502205023|2.0960315338974|2.0960315338974|2.0960315338974|2.0960315338974|2.0960315338974|2.0960315338974|2.0082683157263|1.908098162472|1.8695758330157|-2.1966966038218|-2.1966966038218|-2.2511064412486||-2.2511064412486|-2.2511064412486|-2.2915515372368|-2.2948795302281|-2.3184772314374|-2.3373491582744|-2.3373491582744|-2.3373491582744|-2.3373491582744|-2.473721338364||2.031875483656|2.031875483656|2.031875483656|2.031875483656|2.031875483656|2.031875483656|2.031875483656|2.031875483656|2.031875483656|2.031875483656|2.031875483656|2.031875483656|2.031875483656|2.031875483656||2.031875483656|2.031875483656|2.031875483656|2.031875483656|1.9488005157577|1.7791339817165|1.6179265184004|1.4832017601418|1.4431185855785|1.4345317631209|-1.8307474126049|-1.8307474126049|-1.8307474126049|-1.8307474126049|-1.8307474126049|-1.8307474126049|-1.8307474126049|-1.8621805100119|-1.889600538377|-1.9733777010245|-1.9733777010245|-1.9733777010245|-1.9733777010245|-1.9733777010245|-2.0298641085407|-2.0670712258839|-2.1037236282586|-2.1155595326158|-2.1741523575516|-2.1741523575516|-2.1741523575516|-2.1840943416015|-2.1840943416015|-2.1840943416015|-2.1840943416015||-2.1840943416015|-2.1859381552157|-2.2404867869414|1.8196312779677|1.8196312779677|1.8196312779677|1.8196312779677|1.8196312779677|1.8196312779677|1.8196312779677|1.8196312779677|1.8196312779677|1.8196312779677|1.8196312779677|1.8196312779677|1.8196312779677|1.8196312779677|1.8196312779677|1.8196312779677|1.8196312779677|1.8196312779677|1.8196312779677|1.7681292024467|1.7582190149666|1.7582190149666|1.7582190149666|1.7582190149666|1.7582190149666|1.7582190149666|1.7582190149666|1.7582190149666
02223|34441|/equities/polymet-mining-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.073510463971|2.073344967915|2.0731610834084|2.07295676729|2.0627297589173|2.0624775167958|2.0621972477719|2.0618858377453|2.0615398266046|2.0611553697817|2.060728195534|2.060253557481|2.0597261818665|2.0591402089615|2.058489127956|2.0577657046165|2.0574793698745|2.0574793698745|2.0574793698745|2.0574793698745|2.0574793698745|2.0574793698745|2.0574793698745|2.0574793698745|2.0574793698745|2.051643755961|2.0490486256817|2.0483873676966|2.047652636602|2.0468362687191|2.0459291932937|2.0455491131034|2.0455491131034|2.0455491131034|2.0455491131034|2.0455491131034|2.0455491131034|2.0455491131034|2.0455491131034|2.0455491131034|2.0455491131034|2.0455491131034|2.0455491131034|2.0422768002843|2.0408631172551||2.0392923583336|2.0375470706432|2.0356078620982|2.030436042382|2.030436042382|2.030436042382|2.0302821459384|2.0302821459384|2.0302821459384|2.0302821459384|2.0302821459384|2.0275357235374|2.0244841430917|2.0210934981522|2.0178889927611|2.0178889927611|2.0178889927611|2.0178889927611|2.0178889927611|2.0178889927611|2.0093211131345|2.0042456870886|1.9986063248153|1.9923403667339|1.9853781910879|1.9776424403701|1.9704471556913|1.9654301767627|1.9632557503691|1.9486175104766|1.9367972396909|1.9236636054846|1.9090706785887|1.8881064212288|1.8783404204543|1.790378315945|1.7576425822791|1.7426584133635|1.7213881718683|1.7213881718683|1.6999837181597|1.6999837181597|1.6999837181597||1.6891486006345|-1.0031682333057|-1.029031338593|-1.0516015151039|-1.0694074126545|-1.0694074126545|-1.0745415524712|-1.0991128336578|-1.1221309316588|-1.1459162442708||-1.1459162442708|-1.1459162442708|-1.1776958504015|-1.2153286910381|-1.2492985599931|-1.356965067618|-1.4876944948488|-1.6043294981811|-1.6043294981811|-1.6043294981811|-1.6043294981811|-1.6043294981811|-1.6409439263182|-1.7006344600761||-1.7006344600761|-1.7240382879138|-1.7750425768296|-1.788380610987|-1.8114913907477|-1.8114913907477|-1.8114913907477|-1.8114913907477|-1.8114913907477|-1.8343848350786|-1.8398942487265|-1.8491465320957|-1.8491465320957|-1.8491465320957|-1.8491465320957|-1.8491465320957|-1.8491465320957|-1.9342739108285|-1.9680266052573|-2.0461406542294|-2.057127037116|-2.057127037116|-2.057127037116|-2.1184744729688|-2.1821938040179|-2.2252153425661|-2.2407948340804|-2.2536609400014|-2.2629566180154|-2.2755073692451|-2.3194526197789|-2.3403290970222|-2.3403290970222|-2.3403290970222|-2.3403290970222||-2.3655296926018|-2.3655296926018|-2.4255885685281|-2.4295536839908|-2.4295536839908|-2.4517262471987|-2.4760817482237|-2.4760817482237|-2.4856463355228|-2.5029403150528|-2.5321559575365|-2.5696731968242|-2.6227203444468|-2.6227203444468|-2.6227203444468|-2.6413560129788|-2.6950178254077|-2.7125427694081|-2.7125427694081|-2.7125427694081|-2.7733809651003|2.3618985655069|2.3618985655069|2.3618985655069|2.3143037692441|2.2188376338099|-2.6009153734871|-2.6009153734871|-2.6009153734871|-2.6453615306956|-2.660446153652
02224|1169486|/equities/vor-biopharma|R2000GROWTH/R2000VALUE|1.8559156237116|1.8559156237116|1.8559156237116|1.8559156237116|1.8559156237116|1.8559156237116|1.8559156237116|1.8559156237116|1.8559156237116|1.8559156237116|1.8559156237116|1.8559156237116|1.8559156237116|1.8559156237116|1.8559156237116|1.8559156237116|1.8559156237116|1.8559156237116|1.8559156237116||1.8559156237116|1.8559156237116|1.8559156237116|1.8559156237116|1.8559156237116|1.8559156237116|1.8559156237116|1.8559156237116|1.8559156237116||1.8559156237116|1.8559156237116|1.7787451410813|1.7709345197762||1.7709345197762|1.7709345197762|1.7709345197762|1.7709345197762|1.7709345197762|1.7709345197762|1.7709345197762|1.7534201896878|1.7534201896878|1.7534201896878|1.7534201896878|1.7534201896878|1.7534201896878|1.7534201896878|-2.28583873747|-2.28583873747|-2.28583873747|-2.28583873747|-2.28583873747|-2.28583873747|-2.28583873747||-2.28583873747|-2.28583873747|-2.28583873747|-2.3414875162775|-2.3679086854897|-2.3679086854897|-2.3679086854897|-2.3679086854897|-2.3679086854897|-2.3679086854897|-2.3679086854897|-2.3679086854897|-2.3679086854897|-2.3679086854897|-2.3679086854897|-2.4566596537654|1.7847737731493|1.7847737731493|1.7847737731493|1.7847737731493|1.7847737731493|1.7847737731493|1.7847737731493|1.7847737731493|1.7847737731493|1.7847737731493|1.7847737731493|1.7847737731493|1.7847737731493|1.7847737731493|1.7581620566024|-2.4125119615924|-2.4125119615924|-2.480518843215|-2.5317763702531|-2.5438288897226|-2.5438288897226|-2.5786988768257|-2.5930232542137|-2.5930232542137|-2.5949463159922|-2.5949463159922|-2.5949463159922|-2.6535514362524|-2.6653348083706|-2.7161541862511|-2.7161541862511|-2.851838076912|-2.9692643889704|-3.0117653756279|-3.0117653756279|-3.0117653756279|-3.0117653756279|-3.0590666679511|-3.0590666679511|-3.0590666679511|-3.0590666679511||-3.0590666679511|-3.0590666679511|-3.102296223019|-3.1547845489166|-3.1583938730687|-3.1583938730687|-3.1583938730687|-3.1583938730687|-3.1583938730687|-3.1583938730687|-3.1583938730687|-3.1583938730687|-3.1583938730687|-3.1583938730687|-3.1583938730687|-3.1583938730687|-3.1583938730687|-3.2076597890291|-3.2601774755489|-3.3863082929199|-3.5139021447388|-3.5139021447388|-3.5139021447388|-3.5139021447388|-3.5139021447388|-3.5139021447388|-3.5855134914415|-3.6145759898311|-3.7472024785022|-3.7472024785022|-3.7472024785022|-3.7472024785022|-3.7472024785022|-3.7472024785022|-3.7472024785022|-3.7713360771582|-3.796363712545|-3.796363712545|-3.796363712545|-3.796363712545|-3.8370484391801|-3.8539206893303|-4.0350229112151||-4.1893031826552|-4.3606146828925|-4.6173495867292|-4.6959439624724|-4.8252155106793|-5.2530174698576|-5.7458524666611|4.3115354309488|4.3115354309488|4.3115354309488||4.3115354309488|4.3115354309488|4.3115354309488|4.3115354309488|4.3115354309488|4.3115354309488|4.3115354309488|4.3115354309488|4.0682955210267|4.0682955210267|4.0682955210267|4.0682955210267|4.0682955210267|4.0682955210267||4.0682955210267|4.0682955210267|4.0682955210267|4.0682955210267|3.7192173208196|-4.8034098228797|-4.8034098228797|-4.8034098228797|-4.8034098228797|-4.8034098228797|-4.8034098228797|-4.8034098228797|-4.8034098228797|-4.8034098228797|-4.8034098228797|-4.8034098228797|-4.8543443371835|-4.9709380920268|-5.2377088661036|-5.3824542225556|-5.4142418195861|-5.4142418195861|-5.4142418195861|-5.4142418195861|-5.4142418195861|-5.4142418195861|-5.4142418195861|-5.4441575529462|-5.6537862091469|-5.9554884322395|-5.9554884322395|-5.9590972127137|-5.9590972127137|-6.0717615203013|-6.0717615203013||-6.0717615203013|-6.0717615203013|-6.0717615203013|-6.0717615203013|-6.0717615203013|-6.0717615203013|-6.0717615203013|-6.0717615203013|-6.0717615203013|-6.0717615203013|-6.0717615203013|-6.0717615203013|-6.0717615203013|-6.0717615203013|-6.0717615203013|-6.0717615203013|-6.0717615203013|-6.0717615203013|-6.0717615203013|-6.3602906151999|-6.5147857387911|-6.5147857387911|-6.5147857387911|-6.5147857387911|-6.5147857387911|-6.5147857387911|-6.5147857387911|-6.5147857387911|-6.5147857387911|-6.5147857387911|-6.5147857387911
02225|985559|/equities/selecta-biosciences-inc|R2000GROWTH/R2000VALUE|0.58744488519661|0.58744488519661|0.58744488519661|0.58744488519661|0.58744488519661|0.58744488519661|0.58744488519661|0.58744488519661|0.58744488519661|0.58744488519661|0.58744488519661|0.58744488519661|0.58744488519661|0.58744488519661|0.58744488519661|0.58744488519661|0.58744488519661|0.58744488519661|0.58744488519661||-0.85742697883155|-0.85742697883155|-0.85742697883155|-0.85742697883155|-0.85742697883155|-0.85742697883155|-0.85742697883155|-0.87911417935188|-0.91662129267382||-0.96595700365888|-0.98343361809892|-0.98343361809892|-0.98343361809892||-0.98343361809892|-0.99155400743134|-0.99565998106143|-1.0325555480072|-1.0609456320508|-1.0609456320508|-1.0609456320508|-1.0609456320508|-1.0961173629213|-1.1189359399399|-1.1527547315916|-1.1527547315916|-1.1527547315916|-1.2822163652668|-1.4071601051208|-1.4071601051208|1.0033003720965|1.0033003720965|1.0033003720965|1.0033003720965|1.0033003720965||0.9175559385315|0.87305872480107|0.87305872480107|-1.0937751533351|-1.0937751533351|-1.0937751533351||-1.0937751533351|-1.1763723991272|-1.2187471016642|-1.2569412704305|-1.2982680197112|1.0702734929428|1.0702734929428|1.0702734929428|1.0702734929428|1.0702734929428|1.0519705461248|0.99552280227171|0.97934500873381|0.97934500873381|0.97934500873381|0.97934500873381|0.97934500873381|0.97934500873381|0.97934500873381|0.97649447454671|-1.1797920158231|-1.1797920158231|-1.1797920158231|-1.1797920158231|-1.1797920158231|-1.1797920158231|-1.1798765711197|-1.1798765711197|-1.1798765711197|-1.1798765711197|-1.1969610120503|-1.1969610120503|-1.1969610120503|-1.1969610120503|-1.1969610120503|-1.1969610120503|-1.1969610120503|-1.2049566469422|1.0524003953893|1.0524003953893|1.0524003953893|1.0524003953893|1.0524003953893|1.0524003953893|1.0524003953893|1.0524003953893|1.0524003953893|1.0524003953893|1.0524003953893|1.0524003953893||1.0524003953893|1.0371115440747|0.99817944838172|-1.1962564291098|-1.1962564291098|-1.1962564291098|-1.1962564291098|-1.1962564291098|-1.1962564291098|-1.1962564291098|-1.1962564291098|-1.1962564291098|-1.1962564291098|-1.1962564291098|-1.1962564291098|-1.1962564291098|-1.1962564291098|-1.1962564291098|-1.1962564291098|-1.1962564291098|-1.1962564291098|-1.1962564291098|-1.1962564291098|-1.219607607537|-1.219607607537|-1.219607607537|-1.2317861958936|-1.2450401832213|-1.272481067591|-1.272481067591|-1.272481067591|-1.272481067591|-1.272481067591|-1.272481067591|-1.272481067591|-1.272481067591|-1.277456903481|-1.277456903481|-1.277456903481|-1.2796743777322|-1.2799159318129|-1.2854621244713|-1.3071520916012||-1.3071520916012|-1.3071520916012|-1.3071520916012|-1.3071520916012|-1.326280069725|-1.3792000748232|1.1403192106724|1.1403192106724|1.1403192106724|1.1403192106724||1.1403192106724|1.1403192106724|1.1403192106724|1.1403192106724|1.1280112336129|1.1280112336129|1.1280112336129|1.1280112336129|1.090012432254|1.0386249898944|0.99930553293604|-1.278772265808|-1.278772265808|-1.278772265808||-1.278772265808|-1.3019691452894|-1.3130434873321|-1.3130434873321|-1.3130434873321|-1.3130434873321|-1.3130434873321|-1.3130434873321|-1.3130434873321|-1.3130434873321|-1.3130434873321|-1.3130434873321|-1.3130434873321|-1.3130434873321|-1.3130434873321|-1.3130434873321|-1.3424283798535|-1.3424283798535|-1.3424283798535|-1.3424283798535|-1.3424283798535|-1.3424283798535|-1.3424283798535|-1.3424283798535|-1.3549204000719|-1.4043560037887|-1.4390067270371|-1.4754712055461|-1.4754712055461|-1.4857052025403|-1.4857052025403|-1.5052279760667|-1.5180310662398|-1.5617012575611|-1.5671679858084||-1.5807422271167|-1.6091916207592|-1.6091916207592|-1.6091916207592|-1.6091916207592|-1.6091916207592|-1.6091916207592|-1.6091916207592|-1.6091916207592|-1.6091916207592|-1.6091916207592|-1.6091916207592|-1.6091916207592|-1.6291351190452|-1.7001834767002|-1.727753939114|-1.7410332261441|-1.7410332261441|-1.7410332261441|-1.7410332261441|-1.8417036002342|1.506658856602|1.506658856602|1.506658856602|1.506658856602|1.506658856602|1.506658856602|1.506658856602|1.506658856602|1.506658856602|1.506658856602
02226|1057075|/equities/viemed-healthcare|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||9.9356499928971|9.9356499928971|9.9356499928971|9.9356499928971|9.9356499928971|9.9356499928971|9.9356499928971|9.9356499928971|9.9356499928971|9.9356499928971|9.9356499928971|9.9356499928971|9.9356499928971|9.9356499928971|9.9356499928971|9.9356499928971|9.9356499928971|9.8968329715221|9.7359254942435|9.7088057317224|9.5836731899543|9.3807484296476|9.3324980368785|9.0388864533296|9.0193184234689|8.7769368138811|8.7769368138811|8.5621520641668|8.4730389568431|8.4730389568431|8.4730389568431|8.4730389568431|8.4730389568431|8.4730389568431|8.4730389568431|-9.3815669396061|-9.3815669396061|-9.3815669396061|-9.3815669396061|-9.3815669396061|-9.542058584606|-9.542058584606|-9.542058584606|-9.542058584606|-9.6119833647985|-9.6119833647985|-9.6119833647985|-9.6119833647985|-9.6119833647985|-9.6119833647985|-9.9310925470214|-10.026590782908|-10.026590782908||-10.026590782908|-10.026590782908|-10.026590782908|-10.026590782908|-10.026590782908|-10.098176426067|-10.098176426067|-10.098176426067|-10.192973766475|-10.42830404722|-10.514782317074|-10.522535464931|-10.696706027641|-10.765784602313|-10.820692398083|-10.820692398083|-10.820692398083|-10.820692398083|-11.057204207946|-11.057204207946|-11.057204207946|-11.249115901047|-11.665128448334|-11.702780990553||-11.702780990553|-11.702780990553|-11.702780990553|-11.702780990553|-11.702780990553|-11.723089991622|-11.912877306467|-11.922933963393|-11.922933963393|-11.922933963393|-11.922933963393|-11.922933963393|-12.233260105556|-12.341876079088|-12.341876079088|-12.341876079088|-12.341876079088|-12.543237531875|-12.543237531875||-12.543237531875|-12.543237531875|-12.543237531875|-12.543237531875|-12.605264015434|-12.705547162405|-12.705547162405|-12.705547162405|-12.705547162405|-12.744496527106|-12.894996791847|-12.898884991548|-13.049316648798|-13.172574100844|-13.378415436604|-13.459905989808|-13.460254772997|-13.460254772997|-13.569291265588|-13.569291265588|-13.569291265588|-13.569291265588|-13.569291265588|-13.569291265588||-13.569291265588|-13.569291265588|-13.569291265588|-13.569291265588|-13.569291265588|-13.569291265588|-13.569291265588|-13.569291265588|-13.569291265588|-13.569291265588|-14.343778015723|-14.343778015723|-14.343778015723|-14.343778015723|-14.343778015723|-14.343778015723|-14.343778015723|-14.571795878786|-14.571795878786|-14.571795878786|-14.571795878786|-14.571795878786|-14.571795878786|-14.571795878786|-14.583106396351|-14.771784700457|-15.058372035627|-15.165135612096|-15.430706225065||-15.734851603765|-15.734851603765|-15.734851603765|-15.734851603765|-15.734851603765|-15.734851603765|-15.734851603765|-15.734851603765|-15.734851603765|14.153046374992|14.153046374992|14.153046374992|14.153046374992|14.153046374992|14.153046374992|14.153046374992|14.153046374992|14.153046374992|14.153046374992|14.153046374992|14.153046374992|13.47116296101|12.999625336333|12.53680572157|12.45033979024|12.372065637378|12.372065637378|12.372065637378|12.372065637378|12.372065637378||12.372065637378|12.372065637378|12.372065637378|12.372065637378|12.372065637378|12.372065637378|12.372065637378|12.372065637378|12.372065637378|12.372065637378|12.0178502907|11.989259609671|11.989259609671|11.787510855431|11.740567612907|11.233964417004|-12.874181627041|-12.874181627041|-12.874181627041|-12.874181627041|-12.874181627041|-12.874181627041|-12.874181627041|-12.874181627041|-13.190757193836|11.37413274338|11.37413274338|11.37413274338|11.184036165367|11.083373976958|10.949655699321
02227|31163|/equities/tekmira-pharmaceuticals-corp|R2000GROWTH/R2000VALUE|2.2632638139888|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.5467521428768|-2.6108356846377||2.2672934218719|2.2672934218719|2.2672934218719|2.2672934218719|2.2672934218719|2.2672934218719|2.2672934218719|2.2672934218719|2.2672934218719||2.2672934218719|2.2653260015198|2.1759178398659|2.1460196970359||2.0691886211386|2.0135429197936|2.0023253686328|1.9705870145509|1.9705870145509|1.9689856231157|1.9180395404436|1.8313367638701|1.8313367638701|1.8313367638701|1.8207861005664|1.8207861005664|1.7900401816766|1.7861557123838|1.7756242984825|1.7756242984825|1.7199436883456|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342||-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-1.9721420389342|-2.002380037962|-2.0159778337331|-2.0630051910842|-2.0630051910842|-2.0630051910842|-2.0630051910842|-2.0630051910842|-2.0630051910842|-2.0630051910842|-2.0630051910842|-2.0810016228453|-2.0810016228453|-2.0810016228453|-2.0993953097138|-2.0993953097138|-2.0993953097138|-2.0993953097138|-2.0993953097138|-2.0993953097138|-2.0993953097138|-2.127300406857|-2.1777782190328|-2.1803435176102|-2.1803435176102|-2.20067150393|-2.20067150393|-2.20067150393|-2.20067150393|-2.20067150393|-2.20067150393|-2.20067150393|-2.20067150393|-2.20067150393|-2.20067150393||-2.2050883568715|-2.2050883568715|-2.2052103724243|-2.2052103724243|-2.2216505316879|-2.2216505316879|-2.2216505316879|-2.2216505316879|-2.2216505316879|-2.2216505316879|-2.2216505316879|-2.2216505316879|-2.2216505316879|-2.2216505316879|-2.2340839536085|-2.2629821599738|-2.2663669793714|-2.2663669793714|-2.2839723806996|-2.2839723806996|-2.2839723806996|-2.2839723806996|-2.3285802582258|-2.3405408342507|-2.3405408342507|-2.3405408342507|-2.3405408342507|-2.3510688214423|-2.3510688214423|-2.3736875089144|-2.4429862269799|-2.4639235347553|-2.4667327897103|-2.4667327897103|-2.4694541271271|-2.4694541271271|-2.4871296565754|-2.4871296565754|-2.4871296565754|-2.4871296565754|-2.4871296565754|-2.4871296565754|-2.4904901843241||-2.4904901843241|-2.4904901843241|-2.4904901843241|-2.5305446365333|-2.5425496740316|-2.6183884986213|-2.6414312579901|-2.6414312579901|-2.6414312579901|-2.6755984722711||-2.6755984722711|-2.6755984722711|-2.7337205475279|-2.7385783003115|-2.7428647993166|-2.7829053797279|-2.78939658531|-2.78939658531|-2.78939658531|-2.78939658531|-2.78939658531|-2.78939658531|-2.78939658531|-2.78939658531||-2.78939658531|-2.78939658531|-2.8000163277321|-2.8000163277321|-2.8000163277321|-2.8000163277321|-2.8000163277321|-2.8000163277321|-2.8182227155796|-2.8182227155796|-2.8182227155796|-2.8182227155796|-2.8182227155796|-2.8182227155796|-2.8182227155796|-2.8182227155796|-2.8182227155796|-2.8182227155796|-2.8182227155796|-2.85858079032|-2.8845342247122|-2.90841028077|-2.9311891990965|-3.0843769662982|2.7062532721749|2.7062532721749|2.7062532721749|2.7062532721749|2.7062532721749|2.7062532721749|2.7062532721749|2.7062532721749|2.7062532721749|2.7062532721749|2.7062532721749||2.7062532721749|2.7062532721749|2.7062532721749|2.7062532721749|2.7062532721749|2.7062532721749|2.6875040617979|2.6875040617979|2.6522267093698|2.6327809899075|2.6327809899075|2.6327809899075|2.6327809899075|2.6254715334386|2.6254715334386|2.6254715334386|2.6254715334386|2.6254715334386|2.6254715334386|2.6254715334386|2.6254715334386|2.6254715334386|2.6254715334386|2.6254715334386|2.6254715334386|2.6254715334386|2.6254715334386|2.6254715334386|2.6254715334386|2.6254715334386|2.6254715334386
02228|1167739|/equities/kinnate-biopharma-inc|R2000GROWTH/R2000VALUE|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644|2.1524067397644||2.1524067397644|2.1524067397644|2.1524067397644|2.1176740986031|2.1126675605668|2.1126675605668|2.1126675605668|2.069630596361|2.036235433004||2.036235433004|2.036235433004|2.0030067148298|2.0030067148298||1.9200504342288|1.9200504342288|1.9200504342288|1.9200504342288|1.882833882567|1.805525186126|1.805525186126|1.805525186126|1.8003393446942|1.8003393446942|1.8003393446942|1.8003393446942|1.8003393446942|1.8003393446942|1.8003393446942|1.8003393446942|1.8003393446942|1.8003393446942|1.8003393446942|1.8003393446942|1.8003393446942||1.8003393446942|1.8003393446942|1.8003393446942|1.8003393446942|1.8003393446942|1.8003393446942|1.0987103951794|-1.4100431603671|-1.4100431603671|-1.4100431603671|-1.4100431603671|-1.4100431603671|-1.4100431603671|-1.4100431603671|-1.4100431603671|-1.4100431603671|-1.4100431603671|-1.4100431603671|-1.4100431603671|-1.4100431603671|-1.4315590507985|-1.4565544732412|-1.4828383997635|-1.5175981803687|-1.57622019935|-1.5996891225747|-1.6735434957535|-1.7049982887938|-1.7402898420479|-1.7402898420479|-1.7402898420479|-1.7402898420479|-1.7402898420479|-1.7402898420479|-1.7402898420479|-1.7402898420479|-1.8105998226433|-1.8817776185968|-1.9018862095916|-1.9061025173199|-1.9061025173199|-1.9061025173199|-1.9190027946379|-1.9738919529811|-2.0014300875234|-2.0014300875234|-2.0014300875234|-2.2157000162389|-2.2824445342781|-2.2993828097716|-2.3837586685171|-2.4463985743512|-2.4616896292297|-2.4616896292297|-2.5564885096117|-2.6761283043114|-2.6761283043114||-2.6761283043114|-2.6761283043114|-2.6761283043114|-2.6761283043114|-2.6761283043114|-2.6761283043114|-2.6801425354446|-2.7236028265914|-2.7288305759382|-2.7288305759382|-2.8075894382211|-2.882043801702|-3.0927431306982|-3.2649368005488|-3.313025006382|-3.313025006382|-3.313025006382|-3.313025006382|-3.313025006382|-3.313025006382|-3.313025006382|-3.313025006382|-3.313025006382|-3.4172500203366|-3.4711762286228|-3.4711762286228|-3.4711762286228|-3.4711762286228|-3.5561291748729|-3.7509768466647|-3.7677521286735|-3.7861064094152|-3.7861064094152|-3.7861064094152|-3.7861064094152|-3.8228037947182|-3.8228037947182|-3.8228037947182|-3.8228037947182|-3.8228037947182|-3.8228037947182|3.0070569609268|3.0070569609268||3.0070569609268|3.0070569609268|3.0070569609268|3.0070569609268|3.0070569609268|3.0070569609268|3.0070569609268|3.0070569609268|3.0070569609268|3.0070569609268||3.0070569609268|3.0070569609268|3.0070569609268|3.0070569609268|3.0070569609268|3.0070569609268|3.0070569609268|3.0070569609268|3.0070569609268|3.0070569609268|3.0070569609268|2.9334412255401|2.8513146444544|2.8513146444544||2.8513146444544|2.8513146444544|2.8513146444544|2.8513146444544|2.7515871205367|2.7515871205367|2.7515871205367|2.7515871205367|2.7515871205367|2.6558744552442|-4.1036582946052|-4.1036582946052|-4.1036582946052|-4.1036582946052|-4.1036582946052|-4.1036582946052|-4.1036582946052|-4.1036582946052|-4.1036582946052|-4.1036582946052|-4.1273982656521|-4.1409979012854|-4.2826977336017|-4.6287530223096|-4.7502810601354|-5.0058677730693|-5.3823530472797|-5.9209478605105|-6.9016087307216|4.9890134776011|4.9890134776011|4.9890134776011|4.9890134776011|4.9890134776011|4.9890134776011||4.9890134776011|4.9890134776011|4.9890134776011|4.9890134776011|4.9441815707832|4.7335352206396|4.4161500692551|4.3001671102516|4.2001855138134|4.1341570183507|4.1341570183507|4.1341570183507|3.9873967485154|3.727824378513|3.4142714876849|3.1691902896782|-5.2654165894902|-5.2654165894902|-5.2654165894902|-5.2654165894902|-5.7996295062608|-6.2101438937261|-6.5946042468895|-6.6245601365687|-6.6586781817147|-6.8822313500188|-6.931456984496|-6.9449521318805|-7.0421692282769|-7.4635213912431|-7.9767357023782
02229|1006461|/equities/tocagen-inc|R2000GROWTH|-0.74981052448826|-0.74981052448826|-0.74981052448826|-0.74981052448826|-0.74981052448826|-0.75154498076523|-0.77851780427921|-0.82991400773246|0.65685664122547|0.65685664122547|0.65685664122547|0.65685664122547|0.65685664122547|0.65685664122547|0.65685664122547|0.65685664122547|0.65685664122547|0.65685664122547|0.65685664122547||0.65685664122547|0.65685664122547|0.65685664122547|0.65685664122547|0.64589582660255|0.64589582660255|0.64589582660255|0.64589582660255|0.63976203378105||0.62952998474863|0.60040496989566|0.60040496989566|0.59220119003992||0.59220119003992|0.57887352378876|0.57389618795965|0.57389618795965|0.57389618795965|0.56589021662709|0.55899470360011|0.54070520633824|0.50496081769872|0.48845131265243|0.44266432581518|0.44266432581518|0.40296039711738|0.37797205118075|0.37797205118075|0.37797205118075|-0.4931967068279|-0.4931967068279|-0.4931967068279|-0.4931967068279|-0.4931967068279||-0.4931967068279|-0.4931967068279|-0.4931967068279|-0.4931967068279|-0.4931967068279|-0.4931967068279|-0.52077411320079|-0.54113234641672|-0.55863104995225|-0.57260476423469|-0.57260476423469|-0.57260476423469|-0.57260476423469|-0.58520532866278|-0.58520532866278|-0.59281613163902|-0.59281613163902|-0.59281613163902|-0.59281613163902|-0.59281613163902|-0.61826791953989|-0.63498657491415|-0.65519618818726|-0.67177357419294|-0.70526506220811|-0.72097600469758|-0.72097600469758|-0.73322891272626|-0.74785433519241|-0.76624374707934|-0.76771575566129|-0.77923947965653|-0.78072078625574|-0.78072078625574|-0.78072078625574|-0.78072078625574|-0.78072078625574|-0.81460619414531|-0.83904626794085|-0.87593171905896|-0.87593171905896|-0.87593171905896|-0.9005241560872|-0.9151353691959|-0.9151353691959|-0.9151353691959|-0.9151353691959|-0.9151353691959|-0.9151353691959|-0.9151353691959|-0.9151353691959|-0.9151353691959|-0.9151353691959|-0.9151353691959|-0.9151353691959|-0.9151353691959|-0.9151353691959||-0.9151353691959|-0.9151353691959|-0.9151353691959|-0.91687219571342|-0.91687219571342|-0.91687219571342|-0.91687219571342|-0.92800212766493|-0.92800212766493|-0.94221903180375|-0.94917049553351|-0.94917049553351|-0.94917049553351|-0.9622666918167|-0.97319101466333|-0.97319101466333|-0.97319101466333|-0.97319101466333|-0.97319101466333|-0.98901780196467|-1.0244086710219|-1.0512762928014|-1.0825602148559|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647||0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647||0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647||0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647|0.9669027681647||0.9669027681647|-1.065425912595|-1.065425912595|-1.065425912595|-1.065425912595|-1.065425912595|-1.065425912595|-1.065425912595|-1.065425912595|-1.065425912595|-1.065425912595|-1.065425912595|-1.065425912595|-1.065425912595|-1.065425912595|-1.065425912595|-1.065425912595|-1.065425912595|-1.065425912595|-1.065425912595|-1.065425912595|-1.065425912595|-1.065425912595|-1.065425912595|-1.065425912595|-1.065425912595|-1.065425912595|-1.065425912595|-1.065425912595|-1.065425912595|-1.065425912595
02230|940837|/equities/myos-corpor|R2000GROWTH|-3.3639210564159|-3.3639210564159|-3.3639210564159|-3.3639210564159|-3.3639210564159|-3.5610234320453|-3.8932561318373||-3.8932561318373|-3.8932561318373|-3.8932561318373|-3.8932561318373|-4.146061186859|-4.146061186859|-4.146061186859|-4.2544124974906|-4.3932583347625|-4.5239537706713|-4.9091651959265||-5.1858057493463|-5.2808286342902|-5.5598095427931|3.8655415351906|3.8655415351906|3.8655415351906|3.8655415351906|3.8655415351906|3.8655415351906||3.8655415351906|3.8655415351906|3.8655415351906|3.8655415351906||3.8655415351906|3.8655415351906|3.8655415351906|2.7643352278646|1.8192613266769|-3.1596595421033|-3.2407550033151|-3.2800677745208|-3.2800677745208|-3.3675642243872|-3.5204855375221|-3.5204855375221|-3.5204855375221|-3.5204855375221|-3.5204855375221|-3.5204855375221|-3.5204855375221|-3.5204855375221|-3.5614019137757|-3.5614019137757|-3.6115575876652||-3.6279237921221|-3.6279237921221|-3.6279237921221|-3.6279237921221|-3.6279237921221|-3.6979485281289|-3.8643650752505|-4.403183378798|-4.498220324053|-4.498220324053|-4.8785780663111|-5.3438946461125|-5.3438946461125|-5.3438946461125|-5.4254386927733||-5.6192531908577|-5.6192531908577|-5.6192531908577||-5.6192531908577||-5.7743865929789|-5.7743865929789|||-6.3593186231396|-6.8115150235252||-7.0288835920842|-7.4435390692501|||-7.4435390692501|-7.4435390692501|||||-7.4435390692501|-7.4435390692501|-7.9130205172997|-7.9130205172997|-8.0743002472961|-8.0743002472961|-8.5241669348704|-8.9201188806943|-9.3463097153165|-9.8916107877601|-10.127901155033|-10.585995359542|||-10.585995359542|-10.585995359542|-10.585995359542|-10.585995359542||-10.585995359542||-11.22888339374|-11.635981913115|-11.787384787344|-11.787384787344|-11.845959332122|-11.845959332122|-11.845959332122|-12.06495483996|-12.800505199714|-13.667783620935|-14.651425868253|-14.984796324364|-14.984796324364|-14.984796324364|-14.984796324364|-14.984796324364|-14.984796324364|-14.984796324364|-15.672001086994|-15.926006729988|-15.926006729988|-15.926006729988|11.274747802287|11.274747802287|11.274747802287|11.274747802287|11.274747802287|11.274747802287|11.274747802287|11.274747802287|11.274747802287|11.274747802287|11.274747802287|11.274747802287|11.274747802287|11.274747802287|11.274747802287|11.274747802287|11.274747802287|11.274747802287|11.274747802287||11.274747802287|11.274747802287|11.274747802287|11.274747802287|11.274747802287|11.274747802287|11.274747802287|11.274747802287|11.274747802287|11.274747802287||11.274747802287|11.274747802287|11.274747802287|11.274747802287|11.274747802287|11.274747802287|11.274747802287|11.274747802287|10.372220464845|-15.240888726981|-15.240888726981|-15.240888726981|-15.240888726981|-15.240888726981||-15.240888726981|-15.240888726981|-15.240888726981|-15.240888726981|-15.240888726981|-15.240888726981|-15.240888726981|-15.240888726981|-15.240888726981|-15.240888726981|-15.240888726981|-15.240888726981|-15.240888726981|-15.240888726981|-16.013765375119|-16.421869026755|-16.421869026755|-16.421869026755|-17.00368726158|-17.660284024151|-17.660284024151|-17.660284024151|-17.660284024151|-18.514089457502|-18.514089457502|-18.514089457502|-18.514089457502|-18.514089457502|-18.514089457502|-18.514089457502|-18.514089457502|-18.514089457502|-18.514089457502|-18.664543434768|-19.24455510715||-19.24455510715|-19.24455510715|-19.24455510715|-19.24455510715|-19.24455510715|-19.24455510715|-19.24455510715|-19.526172284058|-19.657243597864|-19.657243597864|-20.685856922614|-20.685856922614|-21.269382911931|-21.269382911931|-21.269382911931|-21.269382911931|-21.269382911931|-21.269382911931|-21.269382911931|-21.900425917584|-22.153871620207|-22.153871620207|-22.153871620207|-22.153871620207|-23.21593731712|-23.21593731712|-23.21593731712|-23.21593731712|-23.21593731712|-23.21593731712|-23.223071337613
02231|17438|/equities/ufp-technologies|R2000GROWTH/R2000VALUE|158.07594316024|158.07594316024|158.07594316024|158.07594316024|158.07594316024|-178.13788063775|-178.13788063775|-178.13788063775|-178.13788063775|-178.13788063775|-178.13788063775|-178.13788063775|-178.13788063775|-178.13788063775|-178.13788063775|-178.13788063775|-178.63549240613|-178.63549240613|-178.63549240613||-178.63549240613|-178.63549240613|-178.63549240613|-178.63549240613|-178.71054721964|-178.717552568|-180.19400627412|-180.19400627412|161.77464282476||161.77464282476|161.77464282476|161.77464282476|161.77464282476||161.77464282476|161.77464282476|161.77464282476|161.77464282476|161.77464282476|161.77464282476|161.77464282476|158.05794766174|155.93914340632|155.93914340632|155.93914340632|155.15110867868|155.15110867868|153.61068677919|153.61068677919|153.61068677919|153.61068677919|153.61068677919|153.61068677919|153.61068677919|153.61068677919||153.61068677919|150.61077658354|145.16502472227|142.51712307737|137.41696723088|-156.43875585584|-156.43875585584|-156.43875585584|-156.43875585584|-156.43875585584|-158.68361754978|-159.54100663258|-159.54100663258|-159.54100663258|-159.54100663258|-165.74449769207|-168.27669740201|-168.27669740201|-168.27669740201|-168.27669740201|-168.27669740201|-168.27669740201|-168.27669740201|-168.27669740201|-168.27669740201|-168.27669740201|-168.27669740201|-168.27669740201|-168.27669740201|-168.27669740201|-168.27669740201|-168.27669740201|-168.27669740201|-168.27669740201|-168.27669740201|-168.27669740201|-168.27669740201|-168.27669740201|-168.27669740201|-168.27669740201|-168.27669740201|-168.27669740201|-169.80576732954|-171.27308600038|-172.30498782893|-172.51033714543|-172.51033714543|-172.51033714543|-172.51033714543|-172.51033714543|-172.51033714543|-176.83092846617|-177.41085475616|-177.41085475616|-177.41085475616|-177.41085475616|-177.41085475616||-177.41085475616|-177.41085475616|-177.41085475616|-177.41085475616|-177.41085475616|-177.41085475616|-177.41085475616|-177.41085475616|-177.41085475616|-177.41085475616|-177.41085475616|-177.41085475616|-183.32650464037|-185.74833862493|-190.46181606926|-191.37477159144|-195.6330825978|-197.84008282351|-200.0073245226|-200.32925024945|-203.67916182366|183.2328314447|183.2328314447|183.2328314447|183.2328314447|183.2328314447|183.2328314447|183.2328314447|183.2328314447|183.2328314447|183.2328314447|183.2328314447|183.2328314447|181.995367119|-196.11635725743|-196.11635725743|-196.11635725743|-196.11635725743|-197.708727336|179.84797986644|179.84797986644|179.84797986644|179.84797986644||179.84797986644|178.16230025443|177.29071315298|177.17800695112|175.06941696081|175.06941696081|175.06941696081|175.06941696081|175.06941696081|171.55963405937||167.81120503206|167.81120503206|164.52189692148|159.4070974841|155.77845324568|153.72883371834|153.43370304642|151.31523493195|149.52349602028|149.52349602028|145.57804760717|143.22561353868|142.04990977526|142.04990977526||142.04990977526|142.04990977526|142.04990977526|142.04990977526|141.6193404648|139.47388791744|137.27437341545|137.27437341545|137.27437341545|136.12929511439|134.3742257795|133.37662573327|133.37662573327|132.36855646954|132.36855646954|132.36855646954|132.36855646954|132.36855646954|129.05926606577|129.05926606577|129.05926606577|129.05926606577|129.05926606577|129.05926606577|129.05926606577|126.7885820385|126.7885820385|126.7885820385|126.7885820385|126.7885820385|120.33009529071|118.98065736511|117.40629172567|116.56976461679|115.55935383028||115.55935383028|115.55935383028|115.55935383028|115.55935383028|115.55935383028|115.24959687403|115.24959687403|115.24959687403|115.24959687403|-128.10934369163|-128.10934369163|-128.10934369163|-128.10934369163|-128.10934369163|-128.10934369163|-128.9840298472|-128.9840298472|-128.9840298472|-128.9840298472|-128.9840298472|-128.9840298472|-128.9840298472|-128.9840298472|-129.93659388336|108.56564853685|-120.12596447333|-120.12596447333|-120.12596447333|-120.12596447333|-120.12596447333|-120.12596447333
02232|1127926|/equities/greenlane-holdings-inc|R2000GROWTH|-0.50617680263376|-0.53124089552137|-0.5502398727467|-0.56087763918002|-0.56582807402912|-0.56582807402912|-0.56582807402912|-0.56582807402912|-0.56582807402912|-0.56582807402912|-0.56582807402912|-0.56582807402912|-0.57873623515835|-0.59260288345156|-0.59260288345156|-0.59260288345156|-0.59260288345156|-0.59856165254024|-0.59856165254024||-0.59856165254024|-0.59856165254024|-0.59856165254024|-0.59856165254024|-0.59856165254024|-0.59856165254024|-0.59856165254024|-0.59856165254024|-0.61512218160544||-0.61512218160544|-0.61512218160544|-0.61512218160544|-0.6332135354271||-0.64184202459742|-0.64184202459742|-0.64230942769589|-0.64230942769589|-0.64230942769589|-0.64230942769589|-0.64230942769589|-0.64230942769589|-0.64230942769589|-0.64230942769589|-0.64230942769589|-0.64230942769589|-0.64230942769589|-0.64230942769589|-0.64230942769589|-0.64230942769589|-0.64230942769589|-0.64230942769589|-0.64230942769589|-0.64230942769589|-0.64230942769589||-0.64230942769589|-0.64230942769589|-0.64230942769589|-0.64230942769589|-0.64230942769589|-0.65801471966949|-0.65801471966949|-0.66219414161805|-0.67013382491217|-0.67013382491217|-0.67837629049336|-0.67837629049336|-0.68049768998346|-0.68049768998346|-0.68049768998346|-0.68399745771313|-0.69133607490222|-0.70047897479445|-0.73562612888449|-0.74062848984493|-0.74062848984493|-0.74062848984493|-0.74062848984493|-0.74062848984493|-0.74416593571622|-0.74416593571622|-0.74416593571622|-0.74416593571622|-0.74416593571622|-0.74416593571622|-0.75428996439465|-0.77818328203634|-0.7830980890534|-0.78494232490568|-0.80703588873046|-0.80967876149435|-0.8449208784238|-0.88171207442719|0.70226230473939|0.70226230473939|0.70226230473939|0.70226230473939|0.70226230473939|0.70226230473939|0.70226230473939|0.70226230473939|0.70226230473939|0.70226230473939|0.70226230473939|0.70226230473939|0.70226230473939|0.70226230473939|0.70226230473939|0.69250040901136|0.69250040901136|0.69250040901136|0.68555597742876||0.67993243898622|0.67993243898622|-0.88930619409613|-0.88930619409613|-0.88930619409613|-0.89200690776035|-0.89945209787869|-0.92105789500898|-0.94450879779597|-0.96571530332322|-0.98572809751559|-0.99242012760958|-1.0413056938948|-1.0765729909807|-1.0837644576661|-1.0864703066104|-1.0864703066104|-1.1002114753981|-1.1090683154552|-1.1364370244839|-1.1657239847822|-1.1731169084093|-1.1828821625769|-1.1828821625769|-1.1828821625769|-1.1828821625769|-1.1982023976975|-1.2179526479966|-1.2436474199567|-1.2682193645144|-1.2823159472042|-1.293751036226|-1.3346900433294|-1.3676333626102|-1.4074926166613|-1.4173140325898|-1.4461822585656|-1.4539914347942|-1.4955904691545|-1.5218782920669|-1.5903092246399|-1.6443546824042|-1.6863496758743||-1.7198885456505|-1.7775650969018|-1.7924945344383|-2.2504994394442|-2.4118605523265|-2.5225672952507|-2.6056302711008|-2.7034780763518|-2.7643090379383|-2.7887765640272||-2.7887765640272|-2.8191962368238|-2.9296625860254|-3.0468472118422|-3.30533585231|-3.3587952684528|-3.5572159035225|-3.5572159035225|-3.5572159035225|-3.5572159035225|-3.6384085465572|-3.6384085465572|-3.6384085465572|-3.6384085465572||-3.6384085465572|-3.6384085465572|-3.6384085465572|-3.6384085465572|-3.6384085465572|-3.6384085465572|-3.6384085465572|-3.6384085465572|-3.6384085465572|-3.6384085465572|-3.6384085465572|-3.6384085465572|-3.6384085465572|-3.6384085465572|-3.6384085465572|-3.6384085465572|-3.6384085465572|-3.6646761021241|-3.7432705517326|-3.7432705517326|-3.7432705517326|-3.7432705517326|-3.7686896716792|-3.8043217565438|-3.8620242041372|-3.8852492087442|-3.8986463022322|-3.8986463022322|-3.8986463022322|-3.8986463022322|-4.1167181677388|-4.2259090947627|-4.2662331126027|-4.2662331126027|-4.2662331126027||-4.2662331126027|-4.2662331126027|-4.2662331126027|-4.2662331126027|-4.2662331126027|-4.2662331126027|-4.2662331126027|-4.2662331126027|-4.2662331126027|-4.2662331126027|-4.2662331126027|-4.2662331126027|-4.2662331126027|-4.2662331126027|-4.3737589542394|-4.3910100001235|-4.6023444487143|-4.6192296950206|-4.6192296950206|-4.6192296950206|-4.6192296950206|-4.6192296950206|-4.6192296950206|-4.6192296950206|-4.6192296950206|-4.6192296950206|-4.6192296950206|-4.6192296950206|-4.6192296950206|-4.6192296950206|-4.6192296950206
02233|1172282|/equities/reneo-pharmaceuticals|R2000GROWTH/R2000VALUE|-1.9046014838844|-1.9046014838844|-1.9151127794748|-1.9338429846594|-1.9338429846594|-1.94454778325|-1.9873308990999|-1.9968120758847|-2.0381245883655|-2.0439995298318|-2.0439995298318|-2.0439995298318|-2.0439995298318|-2.0439995298318|-2.0439995298318|-2.0439995298318|-2.1566661341909|-2.2207401443327|-2.2647112926735||-2.3358403334898|-2.4025115381658|-2.4805683373279|-2.5106315015495|-2.5640349386732|-2.6672611036346|-2.7402900499818|-2.8414334701958|-2.9521482771705||-3.0251091261782|-3.1576768446938|-3.205465259495|-3.205465259495||-3.3744058767322|-3.5465621329417|-3.7967356947914|-4.0697063437055|-4.2846737494017|-4.5685263198774|-4.7900792108819|5.891600981151|-7.5985623289744|-7.5985623289744|-7.5985623289744|-7.5985623289744|-7.5985623289744|-7.5985623289744|-7.5985623289744|-7.5985623289744|-7.5985623289744|-7.5985623289744|-7.5985623289744|-7.7740470225722|-7.8852205322032||-7.8852205322032|-7.8852205322032|-7.8852205322032|-7.8852205322032|-7.8852205322032|-7.8852205322032|-7.8852205322032|-7.8852205322032|-7.896356004901|-8.3406734140132|6.5033775959367|6.5033775959367|6.5033775959367|6.5033775959367|6.5033775959367|6.5033775959367|6.5033775959367|6.4553359874264|6.4553359874264|6.4553359874264|6.4553359874264|6.4553359874264|6.4553359874264|6.4553359874264|6.4553359874264|6.4553359874264|6.4553359874264|6.4553359874264|6.4553359874264|6.4553359874264|6.4553359874264|6.4553359874264|6.2250181250415|6.2250181250415|6.2250181250415|6.2250181250415|6.2250181250415|6.2250181250415|6.2250181250415|6.2250181250415|6.2250181250415|6.2250181250415|5.9533538611555|5.8025594587485|5.6722179719156|5.6722179719156|5.5756588852346|5.5582457250945|5.5582457250945|5.5120842356186|5.5120842356186|5.5120842356186|5.5120842356186|5.5120842356186|5.236704682719|-7.205633274853|-7.205633274853||-7.205633274853|-7.205633274853|-7.205633274853|-7.205633274853|-7.205633274853|-7.205633274853|-7.205633274853|-7.205633274853|-7.205633274853|-7.205633274853|-7.205633274853|-7.205633274853|-7.2834814567696|-7.4472017839364|-7.8641129947163|-8.0617124267105|-8.0617124267105|-8.0617124267105|-8.0617124267105|-8.0617124267105|-8.0617124267105|-8.0617124267105|-8.0617124267105|-8.0617124267105|-8.0617124267105|-8.0617124267105|-8.0617124267105|-8.0617124267105|-8.2130139611036|-8.401682167348|-8.5351077621485|-8.5351077621485|-8.5351077621485|-9.0955599799595|-9.0955599799595|-9.0955599799595|-9.0955599799595|-9.0955599799595|-9.0955599799595|-9.0955599799595|-9.0955599799595|-9.0955599799595|-9.0955599799595||-9.0955599799595|-9.0955599799595|-9.0955599799595|-9.0955599799595|-9.3282833115748|-9.3943148207324|-9.6779034790722|-9.6779034790722|-9.6779034790722|-9.6779034790722||-9.6779034790722|-10.071837232877|-10.30160704544|-10.30160704544|-10.30160704544|-10.30160704544|-10.30160704544|-10.30160704544|-10.30160704544|-10.30160704544|-10.30160704544|-10.30160704544|-10.30160704544|-10.30160704544||-10.30160704544|-10.30160704544|-10.30160704544|-10.30160704544|-10.30160704544|-10.30160704544|-10.750585592354|7.8246554966173|7.8246554966173|7.8246554966173|7.8246554966173|7.8246554966173|7.8246554966173|7.8246554966173|7.8246554966173|7.8246554966173|7.8246554966173|7.8246554966173|7.8246554966173|7.8246554966173|7.8246554966173|7.8246554966173|7.8246554966173|7.8246554966173|7.8246554966173|7.8246554966173|6.8562842072604|6.3828157254455|6.000906130605|5.3415625061515|5.3296396963885|5.3296396963885|5.3296396963885|5.0248284849022|5.0248284849022||5.0248284849022|5.0248284849022|5.0248284849022|5.0248284849022|5.0248284849022|5.0248284849022|5.0248284849022|5.0248284849022|5.0248284849022|5.0248284849022|5.0248284849022|5.0248284849022|4.4870313574313|4.3678129436173|3.8242646345792|3.8242646345792|3.8242646345792|3.8242646345792|3.8242646345792|3.8242646345792|3.8242646345792|3.6646047311025|3.2947282473488|3.2947282473488|3.1952535753166|2.9297261375758|2.6108068248268|2.4849187290929|2.4294410648444|2.4294410648444|2.4294410648444
02234|1163555|/equities/pivotal-investment-corporation-ii|R2000GROWTH/R2000VALUE|-4.1589612301559|-4.1589612301559|-4.2626768942641|-4.3381855086008|-4.3655938173777|-4.3655938173777|-4.3655938173777|-4.3655938173777|-4.3707596343575|-4.3707596343575|-4.3707596343575|-4.4302883989081|-4.4774202880196|-4.4774202880196|-4.4774202880196|-4.4774202880196|-4.5279514455058|3.8411343278467|3.8411343278467||3.8411343278467|3.8411343278467|3.8411343278467|3.8411343278467|3.8411343278467|3.8411343278467|3.8411343278467|3.8411343278467|3.7806645592137||3.7806645592137|3.7806645592137|3.7806645592137|3.7806645592137||3.7806645592137|3.7806645592137|3.7806645592137|3.7806645592137|3.7806645592137|3.7806645592137|3.5737500347821|3.5737500347821|3.4204345089211|3.4204345089211|3.4204345089211|-4.0864059873787|-4.0864059873787|-4.0864059873787|-4.0864059873787|-4.0864059873787|-4.0864059873787|-4.0864059873787|-4.0864059873787|-4.0864059873787|-4.1554510271513||-4.1682642473075|-4.2401344261008|-4.4757049438509|-4.5143326522783|-4.5143326522783|-4.5143326522783|-4.5143326522783|-4.5143326522783|-4.5143326522783|-4.5143326522783|-4.5143326522783|-4.5143326522783|-4.5143326522783|-4.5143326522783|-4.5143326522783|-4.5143326522783|-4.5837030147927|-4.6707811328457|-4.8227013186929|-4.9086680761441|-5.0301866654405|-5.3268741903315|-5.5454157522001|-5.5638340775556|-5.5638340775556|-5.5638340775556|-5.5638340775556|-5.5638340775556|-5.5638340775556|-5.5638340775556|-5.5638340775556|-5.5638340775556|-5.5638340775556|-5.9316490032482|-6.2316655956162|-6.37829511281|-6.5106615768113|-6.6620170626183|-6.6620170626183|-6.6620170626183|-6.7550456211326|-6.7550456211326|-6.9667728924483|-7.2639149366865|-7.2639149366865|-7.2639149366865|-7.2639149366865|-7.3342942594433|-7.3577715157297|-7.5016747314285|-7.5016747314285|-7.6292513780911|-7.6292513780911|-7.6292513780911|-7.6292513780911|-7.6292513780911|-7.6292513780911||-7.6292513780911|-7.6292513780911|-7.6292513780911|-7.6292513780911|-7.6292513780911|-7.6292513780911|-7.6292513780911|-7.6292513780911|-7.6292513780911|-7.6575572681779|-7.7681640486504|-7.7681640486504|-7.7681640486504|-7.7681640486504|-8.4581823460024|6.6334354798377|6.6334354798377|6.6334354798377|6.6334354798377|6.6334354798377|6.6334354798377|6.6334354798377|6.6334354798377|6.6334354798377|6.5590667383906|6.5590667383906|6.5590667383906|6.0625185058114|6.003581075838|6.003581075838|6.003581075838|5.7596455734866|5.6325344767398|5.6325344767398|5.6325344767398|5.6325344767398|5.4770381148465|5.3522647151028|5.2702942169016|5.1847714358243|5.1341905255751|5.107517203566|5.107517203566||5.107517203566|5.107517203566|5.107517203566|5.0793422701876|5.0793422701876|5.0197473193988|5.0197473193988|5.0197473193988|5.0197473193988|5.0197473193988||5.0197473193988|5.0197473193988|5.0197473193988|5.0197473193988|5.0197473193988|5.0197473193988|5.0197473193988|5.0197473193988|5.0197473193988|5.0197473193988|5.0197473193988|5.0197473193988|5.0197473193988|5.0197473193988||5.0197473193988|5.0197473193988|5.0197473193988|5.0197473193988|5.0197473193988|-6.7104896483476|-6.7104896483476|-6.7104896483476|-6.7104896483476|-6.7104896483476|-6.7104896483476|-6.7104896483476|-6.7826696419994|-6.7826696419994|-6.7826696419994|-6.7826696419994|-6.7826696419994|-6.7826696419994|-6.7826696419994|-6.7826696419994|-7.1999663273802|-7.2692956306659|-7.4414398513594|-7.6037664504359|-7.6164071660914|-7.8903955468768|-7.8903955468768|-7.8903955468768|-7.8903955468768|-7.8903955468768|-7.8903955468768|-7.8903955468768|-7.8903955468768|-7.8903955468768|-7.8903955468768||-7.8903955468768|-7.8903955468768|-7.8903955468768|-7.8903955468768|-7.8903955468768|-7.8903955468768|-7.8903955468768|-7.9081291721042|-7.9081291721042|-7.9081291721042|-7.9081291721042|-7.9081291721042|-7.9081291721042|-7.9081291721042|-7.9081291721042|-7.9081291721042|-7.9081291721042|-7.9081291721042|-7.9081291721042|-8.1910879927406|-8.4164312501229|-8.8209234762498|-9.2355816152701|-9.3578683035251|-9.442319018443|-9.442319018443|-9.9310210091091|-9.9411346230482|-10.151482930181|-10.35098082754|-10.988201164901
02235|17472|/equities/utah-medical-prod|R2000GROWTH/R2000VALUE|-82.080689707802|-82.080689707802|-82.481536077627|-82.481536077627|-84.335845069101|-84.335845069101|-85.314278368608|78.962852425207|78.962852425207|78.962852425207|78.962852425207|78.962852425207|78.962852425207|78.962852425207|78.962852425207|78.962852425207|78.962852425207|78.962852425207|78.962852425207||78.962852425207|78.962852425207|78.962852425207|78.962852425207|78.962852425207|78.962852425207|78.962852425207|78.962852425207|78.962852425207||78.962852425207|78.962852425207|78.962852425207|78.962852425207||78.962852425207|78.962852425207|78.962852425207|78.962852425207|78.962852425207|78.962852425207|78.962852425207|78.962852425207|78.962852425207|78.962852425207|78.962852425207|78.962852425207|78.962852425207|78.962852425207|78.962852425207|78.962852425207|78.962852425207|78.962852425207|78.962852425207|78.962852425207|78.962852425207||78.962852425207|78.962852425207|78.962852425207|78.962852425207|78.962852425207|78.962852425207|77.896499998955|-83.23933197987|-83.23933197987|-83.23933197987|-83.23933197987|-83.23933197987|-83.23933197987|-83.23933197987|-83.23933197987|-83.23933197987|-83.23933197987|-83.23933197987|-83.23933197987|-83.23933197987|-84.793142710924|-86.027381908893|-86.868757049242|-87.13639639925|-88.243128448847|-88.671719292935|-89.64255367935|-89.64255367935|-89.64255367935|-89.64255367935|-89.723790666404|-89.723790666404|-89.723790666404|-89.723790666404|-89.723790666404|-89.723790666404|-89.723790666404|-89.723790666404|-89.723790666404|-89.723790666404|-89.723790666404|-89.723790666404|-89.723790666404|-89.723790666404|-89.957593830884|-89.957593830884|-89.957593830884|-89.957593830884|-89.957593830884|-90.412769869596|-90.412769869596|-92.31918735375|-92.872212208225|-92.872212208225|-93.413565305553|-93.701184435776|-95.25464754203||-96.313500829306|-97.159282955842|-97.159282955842|-97.159282955842|-97.159282955842|-97.159282955842|-97.159282955842|-97.159282955842|-97.159282955842|-97.938807646086|-97.938807646086|-99.234231701218|93.280516729133|93.280516729133|93.280516729133|93.280516729133|93.280516729133|93.280516729133|93.280516729133|93.280516729133|93.280516729133|93.280516729133|93.280516729133|93.280516729133|93.280516729133|93.280516729133|93.280516729133|93.280516729133|93.280516729133|93.280516729133|93.280516729133|93.280516729133|93.280516729133|93.280516729133|92.724190510397|90.840209101179|-97.46132646677|-97.46132646677|-97.46132646677|-97.46132646677|-97.46132646677|-97.46132646677|-97.46132646677||-97.46132646677|-97.46132646677|-97.46132646677|-97.46132646677|-97.46132646677|-97.46132646677|-99.135642010603|92.164251027261|92.164251027261|92.164251027261||92.164251027261|92.164251027261|92.164251027261|92.164251027261|92.164251027261|92.164251027261|92.164251027261|91.013390101497|90.313821251274|90.313821251274|90.313821251274|90.313821251274|90.313821251274|90.313821251274||90.313821251274|90.313821251274|90.313821251274|90.313821251274|90.313821251274|90.313821251274|90.313821251274|90.313821251274|90.313821251274|90.313821251274|90.313821251274|90.313821251274|90.313821251274|90.313821251274|90.313821251274|90.313821251274|90.313821251274|90.313821251274|90.313821251274|90.313821251274|90.313821251274|90.313821251274|90.313821251274|90.313821251274|90.313821251274|90.313821251274|90.313821251274|90.313821251274|90.313821251274|90.313821251274|90.086470956141|89.365522775974|87.120023950302|86.901572623876|86.901572623876||86.901572623876|86.901572623876|86.901572623876|86.901572623876|86.901572623876|86.445198783324|-96.283933629573|-96.283933629573|-96.283933629573|-96.283933629573|-96.283933629573|-96.283933629573|-96.283933629573|-96.283933629573|-96.283933629573|-96.283933629573|-96.283933629573|-96.283933629573|-96.283933629573|-96.283933629573|-96.283933629573|-96.283933629573|-96.283933629573|-96.283933629573|-96.283933629573|-96.283933629573|-96.283933629573|-96.283933629573|-96.283933629573|-96.283933629573|-97.31712138736
02236|6458|/equities/yrc-worldwide|R2000GROWTH/R2000VALUE|-5.4122451070511|-5.4122451070511|-5.4947167109078|-5.6607963719441|-5.7744961489653|-5.8869690090491|-5.8869690090491|-5.8869690090491|-5.8869690090491|-5.8869690090491|-5.8869690090491|-5.8869690090491|-5.9374657107806|-5.9519291846591|-5.9519291846591|-5.9519291846591|-5.9519291846591|-5.9519291846591|-6.1671435533451||-6.3529370557916|4.537290507303|4.537290507303|4.537290507303|4.537290507303|4.537290507303|4.537290507303|4.1949588726541|4.1949588726541||4.1949588726541|4.1949588726541|4.1949588726541|3.5066211169053||3.2718010682849|3.2070014232825|2.7242524193167|2.7242524193167|2.7242524193167|2.7242524193167|2.7242524193167|2.7242524193167|2.2719471108516|1.9878266071826|1.9878266071826|1.9878266071826|1.9878266071826|1.9878266071826|-2.0976832031285|-2.0976832031285|1.4725519621488|1.4725519621488|1.4725519621488|1.4725519621488|1.4725519621488||1.3128354642255|1.2575949732312|1.2001055615752|1.1868530360458|1.1868530360458|1.1868530360458|1.1868530360458|1.1136428781022|1.1136428781022|1.1136428781022|1.1136428781022|1.0762698062779|1.0719335716796|-1.4941145205815|-1.4941145205815|-1.4941145205815|-1.4941145205815|-1.4941145205815|-1.4941145205815|-1.5295716352286|-1.5774129438204|-1.6686810374042|-1.8018284174861|-1.8018284174861|-1.8198093477291|-1.8373819555503|-1.8373819555503|-1.8373819555503|-1.8373819555503|-1.8373819555503|-1.8373819555503|-1.8373819555503|-1.8373819555503|-1.8373819555503|-1.8373819555503|-1.8437576918317|-1.8516196640016|-1.8659106991557|-1.9515674999321|-2.0159083462384|-2.1037870818406|-2.1414300130506|-2.1996445310005|-2.2868272013012|-2.3553635882606|-2.4342928580962|-2.6169920489217|-2.6877689212588|-2.7069259173951|-2.7069259173951|-2.7069259173951|-2.7593621023585|-2.8690273087321|-2.8690273087321|-2.9467137619872|-2.9467137619872|-2.9467137619872||-3.1369041651508|-3.2030633007324|-3.2030633007324|-3.2030633007324|-3.2030633007324|-3.2030633007324|-3.2030633007324|-3.2030633007324|-3.2030633007324|-3.2030633007324|-3.2030633007324|||-3.6395147944861|1.4245748793597|1.4245748793597|1.4245748793597|1.4245748793597|1.4245748793597|1.4245748793597|1.4245748793597|1.4245748793597|1.4245748793597|1.4245748793597|0.37230547992336|-1.2832994418999|-1.2832994418999|0.69552888289443|0.69552888289443|0.69552888289443|0.61201767316462|0.61201767316462|0.61201767316462|0.61201767316462|0.61201767316462|0.61201767316462|0.61201767316462|0.61201767316462|0.61201767316462|-1.1565259298329|-1.1565259298329|-1.1565259298329|-1.1565259298329||-1.1565259298329|-1.1565259298329|-1.2143232282273|-1.3931202387668|-1.5502419445092|-1.6507688333784|-1.6775209429302|-1.7286343974579|-1.7690381852244|1.4298149072783||1.4298149072783|1.4298149072783|1.3964609198721|1.3131371276461|1.3131371276461|1.3131371276461|1.3131371276461|1.3131371276461|1.1968190225057|-1.5793505763533|-1.5793505763533|-1.5793505763533|-1.5793505763533|-1.595000672429||-1.595000672429|-1.62388959868|-1.6643217310115|-1.7257675649704|-1.7257675649704|-1.7376734924798|-1.7376734924798|-1.7376734924798|-1.7376734924798|-1.7840316706768|-1.8165130542243|-1.8350144874745|-1.8691327253639|-1.9373918616837|-1.9573356008905|-1.9573356008905|-2.043223000939|-2.2003210286014|-2.2003210286014|-2.2003210286014|-2.2003210286014|-2.2003210286014|-2.2201680754718|-2.2201680754718|-2.2201680754718|-2.2201680754718|-2.2201680754718|-2.2201680754718|-2.2460824235804|-2.2460824235804|-2.2460824235804|-2.2460824235804|-2.2460824235804|-2.2460824235804|-2.2460824235804||-2.2460824235804|-2.2707804490601|-2.3853116288754|-2.4294930109499|-2.4294930109499|-2.4294930109499|-2.4294930109499|-2.4294930109499|-2.5249921557106|-2.5822135338958|-2.7037595256363|-2.7231661738921|-2.7231661738921|-2.7235179280759|-2.803803243526|-2.803803243526|-2.803803243526|-2.8594768310871|-2.8594768310871|-2.9724740877512|-3.0548131788262|-3.0548131788262|-3.0548131788262|-3.0548131788262|-3.0548131788262|-3.0548131788262|-3.0548131788262|-3.1272757808907|-3.260150860917|-3.2756730838743|-3.3472256311804
02237|40106|/equities/exone-co|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02238|1097916|/equities/boxwood-merger|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.159843685366|12.095630035028|12.095630035028|12.095630035028|12.095630035028|12.095630035028|12.0779226193||12.073916639464|12.073916639464|12.069907256383|12.063230113209|12.060811179679|12.05090108823|12.047112263035|12.035680069737|12.010199562502|12.00688846|11.992145276473|11.992145276473|11.992145276473|11.981293717173|11.981293717173|11.981293717173|11.981293717173|11.981293717173|11.981293717173|11.981293717173|11.981293717173|11.981293717173|11.977548218599|11.962276035802|11.958639787586|11.945155380999|11.93795066281|11.9121672357|11.878518868914|11.871688049624|11.849097430253
02239|1141591|/equities/mirum-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-29.108593242837|-29.108593242837|-29.108593242837|-29.108593242837|-29.108593242837|-29.278436203216|-29.454374334784|-29.605696891059|-29.605696891059|-29.605696891059|-29.605696891059|-29.605696891059|-29.881661995828|-29.881661995828|-30.012853597638|-30.012853597638|-30.439140218566|-30.439140218566|-30.725845542297||-30.965739997633|-30.965739997633|-30.965739997633|-31.978045340387|-32.01085045162|-33.240889149939|-33.737098674018|-34.103165922384|-34.224628353363||-34.245747354566|-34.423965137068|-34.423965137068|-34.423965137068||-34.423965137068|-34.423965137068|-34.423965137068|-34.423965137068|-34.423965137068|30.768873355054|30.201192375977|29.737992071398|29.042384015854|29.042384015854|29.042384015854|28.88269706541|28.88269706541|28.88269706541|28.88269706541|28.88269706541|28.88269706541|28.801742351753|28.801742351753|28.801742351753|28.801742351753||28.110219942974|28.090267061577|28.044464190123|26.855792133143|-30.606926656037|-30.606926656037|-30.606926656037|-30.606926656037|-30.606926656037|-30.606926656037|-30.606926656037|-30.606926656037|-30.606926656037|-30.606926656037|-30.606926656037|-30.606926656037|-30.606926656037|-30.793252441916|-30.828613781965|-31.263769163833|-31.263769163833|-31.263769163833|-31.263769163833|-31.263769163833|-31.263769163833|-31.263769163833|-31.263769163833|-31.263769163833|-31.579187514766|-32.125763604359|-32.858966237538|-32.858966237538|-32.858966237538|-32.858966237538|-32.858966237538|-32.858966237538|28.693052483624|28.693052483624|28.693052483624|28.693052483624|28.693052483624|28.693052483624|28.693052483624|28.693052483624|28.693052483624|28.693052483624|28.693052483624|28.693052483624|28.477081193996|27.439050427279|27.439050427279|27.144500139909|26.945555876313|26.362560800511|25.872068250399|25.127909594356|24.443176937963||-27.358199622245|-27.358199622245|-27.358199622245|-27.358199622245|-27.358199622245|-27.358199622245|-27.358199622245|-27.358199622245|-27.358199622245|-27.358199622245|-27.358199622245|-27.358199622245|-27.829689422414|-27.829689422414|-27.829689422414|-27.829689422414|-27.829689422414|-27.829689422414|-27.829689422414|-27.829689422414|-27.829689422414|-27.829689422414|-27.829689422414|-28.231236834403|-28.231236834403|-28.231236834403|-28.231236834403|-28.231236834403|-28.231236834403|-28.578041071225|-28.727783648233|-28.727783648233|-28.727783648233|-28.727783648233|-28.727783648233|-28.727783648233|-28.727783648233|-28.727783648233|-28.727783648233|-28.727783648233|-28.727783648233|-28.727783648233|-28.727783648233||-28.727783648233|-28.727783648233|-28.727783648233|-28.927537988799|-29.625597608506|-30.426219344602|26.279409800754|26.279409800754|26.279409800754|26.279409800754||26.279409800754|26.279409800754|26.279409800754|26.279409800754|25.670772164264|25.670772164264|25.670772164264|25.028450926831|25.028450926831|25.028450926831|25.028450926831|25.028450926831|25.028450926831|25.028450926831||25.028450926831|25.028450926831|25.028450926831|25.028450926831|25.028450926831|25.028450926831|25.028450926831|25.028450926831|25.028450926831|25.028450926831|25.028450926831|25.028450926831|25.028450926831|25.028450926831|25.028450926831|25.028450926831|25.028450926831|24.813166574957|23.983075093696|23.967861016006|23.69779038818|23.69779038818|23.69779038818|23.69779038818|23.69779038818|23.080322958709|22.857580213283|22.657846709502|22.657846709502|22.272633578736|22.272633578736|22.272633578736|22.272633578736|22.272633578736|21.99459322554||21.905350244856|21.905350244856|21.57538884306|21.473046417743|21.473046417743|21.473046417743|21.473046417743|21.473046417743|21.473046417743|21.473046417743|21.473046417743|21.473046417743|21.473046417743|21.473046417743|21.473046417743|21.473046417743|21.473046417743|21.473046417743|21.473046417743|21.473046417743|21.473046417743|21.473046417743|21.471163029704|21.14910175775|21.14910175775|20.977797466017|20.977797466017|20.977797466017|20.977797466017|20.977797466017|20.977797466017
02240|980155|/equities/nanthealth-llc|R2000GROWTH/R2000VALUE||-0.40357105988201|-0.40357105988201|-0.41707895318597|-0.43153216684228|-0.43366554563928|-0.43366554563928|-0.43366554563928|-0.46485060161669|0.29981927209221|0.29981927209221|0.29981927209221|0.29981927209221|0.29981927209221|0.29981927209221|||0.29981927209221|0.29981927209221||0.29981927209221|0.29981927209221|0.29981927209221|||0.29981927209221|0.29981927209221|0.29981927209221|0.21191028348961||-0.45797693367589|-0.45797693367589|-0.45797693367589|-0.45797693367589||-0.45797693367589|-0.45797693367589|-0.45797693367589|-0.45797693367589|-0.45797693367589|-0.46097436890325|-0.47908261633936|-0.52224661450912|-0.52224661450912|0.34577176423014|0.34577176423014|0.34577176423014|0.34577176423014|0.34577176423014|0.34577176423014|0.34577176423014|0.34577176423014|0.34577176423014|0.34577176423014|0.34577176423014|0.34577176423014||0.34577176423014|0.34577176423014|0.34577176423014|0.34577176423014|0.34577176423014|0.34577176423014|0.34577176423014|0.34577176423014|0.34577176423014|0.34577176423014||||0.34577176423014|0.34577176423014|0.34577176423014||0.33656982435115||0.33656982435115||0.33656982435115|0.33656982435115||0.33656982435115||-0.47714463921247||-0.48571626512936|-0.48748921242677|-0.48748921242677|-0.49721023536747|||-0.51051381286248||-0.51051381286248|-0.51051381286248|-0.51051381286248|-0.51051381286248|-0.51051381286248|-0.51051381286248|-0.51051381286248|-0.51051381286248|-0.51051381286248|-0.51051381286248|-0.51051381286248|-0.51051381286248|-0.51051381286248|-0.51051381286248|-0.51923756363508|-0.53911791075592|-0.53911791075592|-0.53911791075592|-0.53911791075592|-0.53911791075592|-0.53911791075592||-0.53911791075592|-0.53911791075592|-0.53911791075592|-0.54806881547729||-0.54806881547729|-0.54806881547729|-0.54806881547729|-0.54806881547729|-0.54806881547729|-0.54806881547729|-0.54806881547729|-0.54806881547729|-0.54806881547729||-0.54806881547729|-0.54806881547729|-0.54806881547729|-0.54806881547729|-0.54806881547729|-0.54806881547729|-0.54806881547729|-0.54806881547729||-0.60318757428902|-0.62409730072571||-0.64677477010702|-0.65299356509401|-0.65299356509401|-0.73471507517445|-0.7444543040373|-0.7444543040373|-0.7444543040373|-0.7444543040373|-0.7678548861064|-0.7678548861064|-0.7678548861064|-0.7678548861064|-0.7678548861064|-0.7678548861064|-0.7678548861064|-0.796203554108||-0.796203554108|-0.90100396555249||-0.94755998233496|-0.98617775550086|-1.0190863720863|-1.0867626261147|-1.1409584826266|-1.1816205389009|-1.3548561971172||-1.4445693528192|-1.4445693528192|-1.4990215009601|-1.52113496994||-1.6098721792854|-1.6448580148659|-1.6918422351106|-1.757935819783|-1.7928731218071|-1.863692364769|-1.9773248342196|-2.1598053472484|-2.322672580927||-2.5363029100822|||-3.1881143824178|1.8282127430649|1.8282127430649|1.8282127430649|1.8282127430649|1.8282127430649|1.7573585301209|1.6455760299683|1.6243215626178|1.6243215626178|1.6243215626178|1.6243215626178|1.515990741352|1.3253495341218|1.3253495341218|-1.9614508397967|-1.9614508397967|-1.9614508397967|-1.9614508397967|-1.9617648192707|-1.9617648192707|-1.9617648192707|-1.9617648192707|-1.9617648192707|-1.9617648192707|-1.9617648192707|-1.9617648192707|-2.1028831279348|-2.1844034963261|-2.2563650468336|-2.4581611332348|-2.4696234792527||-2.4801371726787|-2.5023913486574||-2.5925459314026|-2.6089398649707|-2.6376111007813|-2.6813657412543|-2.6813657412543|-2.6813657412543|-2.6813657412543|-2.6813657412543|-2.6813657412543|-2.6813657412543|-2.6813657412543|-2.7780952795363|-3.0592670820395|-3.063885479309|-3.1843172368493|-3.2273413800626|-3.2859791940483|-3.5210379964812|-3.5851310896325|2.7867823492969|2.7867823492969|2.7867823492969|2.7867823492969|2.7867823492969|2.7867823492969|2.7867823492969|2.7867823492969|2.7867823492969
02241|1175242|/equities/blue-foundry-bancorp|R2000GROWTH/R2000VALUE|-9.832568808861|-9.8348870503322|-9.8366299456375|-9.995144930815|-10.102938589493|9.3592665835887|9.3592665835887|9.3592665835887|9.3592665835887|9.3091850992342|9.2752053203737|9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055||9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055||9.2590857548055|9.2590857548055|9.2590857548055|9.2590857548055||9.2590857548055|9.2267571089931|9.2267571089931|9.2267571089931|9.1836445450221|9.1836445450221|9.1836445450221|8.8985493579876|8.7672216008517|8.6958014777869|8.6408906834622|8.4534896631263|8.4077022824625|8.4077022824625|8.4077022824625|8.1114395435165|8.1114395435165|8.1114395435165|8.1114395435165|8.1114395435165|8.1114395435165||8.1114395435165|8.1114395435165|8.1114395435165|8.0538217023027|8.0178045464902|8.0178045464902|7.7086717501115|7.4218576103263|7.3422928393393|7.3422928393393|7.2147698734104|7.1547134213025|7.1547134213025|7.1547134213025|-8.0565821555432|-8.0565821555432|-8.0565821555432|-8.0565821555432|-8.0565821555432|-8.0565821555432|-8.0565821555432|-8.3217578626536|-8.4742073160218|-8.4742073160218|-8.5494685501395|-8.5494685501395|-8.5494685501395|-8.5494685501395|-8.5494685501395|-8.5494685501395|-8.5494685501395|-8.5494685501395|-8.5494685501395|-8.5494685501395|-8.5494685501395|-8.5494685501395|-8.5494685501395|-8.7815208270085|-8.8976791087508|-8.8976791087508|-8.8976791087508|-8.9668134396606|-8.9668134396606|-9.0070150897827|-9.1044613041178|-9.1725446341086|-9.1725446341086|-9.4117161032943|-9.4331608482223|-9.4331608482223|-9.4331608482223|-9.5762901513689|-9.6508773398524|-9.7048638211495|-9.8004044809613|-9.9015604432726|-9.918854925845||-9.918854925845|-9.918854925845|-9.9785984848603|-9.9785984848603|-9.9785984848603|-9.9785984848603|-9.9785984848603|-9.9785984848603|-9.9920540755175|-10.012043042817|-10.012043042817|-10.012043042817|-10.102547640975|-10.212830644378|-10.4294840026|-10.495505173989|-10.495505173989|-10.495505173989|-10.495505173989|-10.495505173989|-10.495505173989|-10.495505173989|-10.495505173989|-10.495505173989|-10.495505173989|-10.495505173989|-10.495505173989|-10.495505173989|-10.495505173989|-10.495505173989|-10.495505173989|-10.495505173989|-10.495505173989|-10.495505173989|-10.495505173989|-10.495505173989|-10.495505173989|-10.495505173989|-10.495505173989|-10.495505173989|-10.495505173989|-10.495505173989|9.5171592838033||9.5171592838033|9.5171592838033|9.5171592838033|9.5171592838033|9.5171592838033|9.5171592838033|9.5171592838033|9.5171592838033|9.5171592838033|9.5171592838033||9.5171592838033|9.5171592838033|9.5171592838033|9.472954817002|9.2981922422528|9.2981922422528|9.2981922422528|9.2981922422528|8.8596577417718|-9.9173792575071|-9.9173792575071|-9.9173792575071|-9.9173792575071|-9.9173792575071||-9.9173792575071|-9.9173792575071|-9.9173792575071|-9.9173792575071|-9.9173792575071|-9.9173792575071|-9.9173792575071|-9.9173792575071|-9.9173792575071|-9.9173792575071|-9.9173792575071|-9.9173792575071|-9.9173792575071|-9.9223798177384|-9.9223798177384|-9.9223798177384|-9.9223798177384|-9.9381996682113|-10.000221787871|-10.244401528894|-10.244401528894|-10.244401528894|-10.244401528894|-10.244401528894|-10.244401528894|-10.298224160472|-10.404320384003|-10.404320384003|-10.460327655859|-10.460327655859|-10.469138677703|-10.469138677703|-10.586053878748|-10.586053878748|-10.586053878748||-10.586053878748|-10.586053878748|-10.586053878748|-10.586053878748|-10.586053878748|-10.586053878748|-10.586053878748|-10.586053878748|-10.586053878748|-10.586053878748|-10.760059655467|-10.786662364114|-10.786662364114|-10.786662364114|-10.786662364114|-10.786662364114|-10.786662364114|-11.246126239815|-11.246126239815|-11.74958464097|-12.354539250786|-12.587189225743|-12.587189225743|-12.587189225743|-12.587189225743|-12.587189225743|-12.587189225743|-12.587189225743|-12.587189225743|-12.587189225743|-12.587189225743
02242|16282|/equities/hooker-furniture|R2000GROWTH/R2000VALUE|-25.526458808237|-25.526458808237|-25.526458808237|-25.526458808237|-25.526458808237|-25.526458808237|-25.526458808237|-25.526458808237|-25.526458808237|-25.526458808237|-25.526458808237|-25.526458808237|-25.526458808237|-25.526458808237|-25.526458808237|-25.526458808237|-25.632508159248|-25.632508159248|-25.632508159248||-25.801401686482|-25.801401686482|-26.004613001934|-26.207347957946|23.895082976478|23.895082976478|23.895082976478|23.895082976478|23.895082976478||23.895082976478|23.895082976478|23.876701775473|23.876701775473||23.582167456858|23.038519566051|22.914187317415|22.745714590863|22.741649439948|22.093498551202|21.484442855862|20.931580598649|20.861637195316|20.861637195316|19.843762804365|18.96256407245|17.797255605945|17.628527741177|16.922857194362|16.922857194362|16.922857194362|16.922857194362|16.922857194362|16.922857194362|16.922857194362||16.907763290751|16.907763290751|16.907763290751|16.907763290751|16.907763290751|16.907763290751|16.485292117185|-18.208958800722|-18.208958800722|-18.208958800722|-18.208958800722|-18.208958800722|-18.208958800722|-18.208958800722|-18.208958800722|-18.208958800722|-18.295381220389|-18.295381220389|-18.30314038441|-18.616766221495|-18.948352026908|-19.155113193689|-19.265681661166|-19.488485562578|-19.780005812397|-20.247229125489|-20.332828982853|-20.332828982853|-20.332828982853|-20.525784593985|-20.525784593985|-20.525784593985|-20.525784593985|-20.79700491844|-21.024789386178|-21.024789386178|-21.024789386178|-21.024789386178|-21.024789386178|-21.024789386178|-21.024789386178|-21.024789386178|-21.024789386178|-21.024789386178|-21.024789386178|-21.024789386178|-21.024789386178|-21.024789386178|-21.024789386178|-21.024789386178|-21.024789386178|-21.024789386178|-21.024789386178|-21.257543516584|20.477881305124|20.477881305124|20.477881305124||20.477881305124|20.477881305124|20.477881305124|20.444313650557|20.413681804283|20.392434007684|20.392434007684|20.392434007684|20.392434007684|20.10020434278|20.067723556416|20.067723556416|20.067723556416|20.067723556416|19.786915138978|19.671015663962|19.658063010224|19.658063010224|19.658063010224|19.658063010224|19.658063010224|19.658063010224|19.658063010224|19.658063010224|19.658063010224|19.658063010224|19.658063010224|19.658063010224|19.658063010224|19.658063010224|19.41506998169|19.323412175836|19.111568393378|18.781743303569|18.404158980352|18.399103609435|18.399103609435|18.399103609435|17.876782593586|17.552535358908|17.288650954037|17.236042361354|17.236042361354||17.236042361354|17.236042361354|17.190803378341|17.190803378341|17.190803378341|17.190803378341|17.190803378341|17.190803378341|17.127762178846|17.127762178846||17.127762178846|17.127762178846|17.127762178846|16.85529142427|16.325324016672|15.897205430615|15.897205430615|15.49189523232|14.898216867579|-16.520262180729|-16.520262180729|-16.520262180729|-16.520262180729|-16.520262180729||-16.520262180729|-16.520262180729|-16.520262180729|-16.520262180729|-16.520262180729|-16.520262180729|-16.520262180729|-16.520262180729|-16.520262180729|-16.520262180729|-16.520262180729|-16.520262180729|-16.520262180729|-16.520262180729|-16.520262180729|-16.520262180729|-16.676957963753|-17.032175778071|-17.213528790651|-17.371092971363|-17.601303136126|-17.831517228098|-17.831517228098|-18.006635251544|-18.211349874627|-18.59872278228|-19.257468795937|-19.641076406022|-19.952863304902|-20.075959727818|-20.10068888282|-20.10068888282|-20.10068888282|-20.10068888282|-20.10068888282||-20.10068888282|-20.10068888282|-20.10068888282|-20.10068888282|-20.10068888282|-20.37354315227|-20.614214138916|-20.705515548841|-20.963706707183|-20.963706707183|-20.963706707183|-20.963706707183|-21.309119038255|-21.628466399147|-21.951629302716|-22.027643572198|-22.070604266619|20.278963391167|20.278963391167|20.278963391167|20.278963391167|20.278963391167|20.278963391167|20.278963391167|20.278963391167|20.278963391167|20.278963391167|20.278963391167|19.752231085943|19.713390292092|19.713390292092
02243|1009355|/equities/kayne-anderson-acquisition-corp-ord|R2000GROWTH/R2000VALUE|-34.623497769334|-34.623497769334|-34.623497769334|-34.623497769334|-34.623497769334|-34.693887495441|-35.019909482785|-35.019909482785|-35.019909482785|-35.019909482785|-35.019909482785|-35.019909482785|-35.019909482785|-35.037342628564|-35.037342628564|-35.037342628564|-35.037342628564|-35.037342628564|-35.037342628564||-35.037342628564|-35.037342628564|-35.037342628564|-35.037342628564|-35.037342628564|-35.037342628564|-35.368711454698|-35.478929048297|-35.478929048297||-35.478929048297|-35.478929048297|-35.478929048297|-35.478929048297||-35.478929048297|-35.478929048297|-35.478929048297|-35.478929048297|-35.478929048297|-35.478929048297|-35.747678798245|-35.747678798245|-35.747678798245|-36.854087239952|34.450561836338|34.450561836338|34.450561836338|34.450561836338|34.450561836338|34.15784616269|34.115516152577|34.115516152577|34.115516152577|34.115516152577|34.115516152577||34.115516152577|34.115516152577|34.115516152577|34.115516152577|34.115516152577|34.115516152577|34.115516152577|34.115516152577|34.115516152577|34.115516152577|34.115516152577|34.115516152577|34.115516152577|34.115516152577|33.952462733035|33.952462733035|33.952462733035|33.952462733035|33.952462733035|33.952462733035|33.952462733035|33.952462733035|33.952462733035|33.952462733035|33.952462733035|33.776064251976|33.776064251976|33.530072900009|33.200857502831|32.825618910142|32.501800086044|31.969221885494|-34.570160796299|-34.570160796299|-34.570160796299|-34.570160796299|-35.217120835135|-35.621046791736|-35.621046791736|-35.621046791736|-35.621046791736|-35.621046791736|-35.621046791736|-35.621046791736|-35.621046791736|-35.621046791736|-35.621046791736|-35.621046791736|-35.621046791736|-35.621046791736|-35.621046791736|-35.621046791736|-35.621046791736|-35.621046791736|-35.621046791736|-35.621046791736|-36.809496731961||34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.554890614768|34.1915431354|33.810604662096|33.200870389305|33.200870389305|33.179067503553|33.179067503553||33.179067503553|33.078911767118|32.555203527999|31.873004165835|31.581338051896|31.563202763206|31.563202763206|31.563202763206|31.563202763206|31.117058882904||31.117058882904|31.117058882904|31.117058882904|31.117058882904|31.117058882904|30.859421665521|30.859421665521|30.732691587179|30.1671274519|30.1671274519|30.1671274519|29.636531019214|29.084671815165|29.084671815165||29.084671815165|29.084671815165|29.084671815165|29.084671815165|28.950468946307|28.858576060235|28.315085465046|27.802871870037|27.374580249782|27.255422549773|-30.560510152784|-30.560510152784|-30.560510152784|-30.560510152784|-30.560510152784|-30.560510152784|-30.560510152784|-32.275010950264|29.515451041708|29.515451041708|29.515451041708|29.515451041708|29.515451041708|29.515451041708|29.515451041708|29.515451041708|29.515451041708|29.515451041708|29.515451041708|29.515451041708|29.515451041708|29.27452549097|29.27452549097|29.27452549097|29.27452549097||29.27452549097|29.27452549097|29.27452549097|29.27452549097|29.27452549097|29.27452549097|29.27452549097|29.27452549097|29.27452549097|29.27452549097|29.27452549097|29.27452549097|29.27452549097|29.27452549097|29.27452549097|29.27452549097|29.27452549097|29.27452549097|29.27452549097|29.27452549097|29.27452549097|28.638361868561|28.551790804002|28.39870717165|28.28125155896|-30.661770097985|-30.661770097985|-30.661770097985|-30.661770097985|-30.661770097985|-30.661770097985
02244|40051|/equities/atossa-genetics-inc|R2000GROWTH/R2000VALUE|-0.9594596891448|-0.9594596891448|-0.9594596891448|-0.9594596891448|-0.9594596891448|-0.9594596891448|-0.9594596891448|-0.9594596891448|-0.9594596891448|-0.9594596891448|-0.9594596891448|-0.9594596891448|-0.98609360708629|-0.98821531197951|-0.98821531197951|-0.99065036532531|-1.0108388038431|-1.0108388038431|0.85324507606438||0.85324507606438|0.85324507606438|0.85324507606438|0.85324507606438|0.85324507606438|0.85324507606438|0.85324507606438|0.85324507606438|0.85324507606438||0.85324507606438|0.85324507606438|0.72916120569365|0.6801791288285||0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.65950315468932|0.63878130441932||-0.77437036495768|-0.77437036495768|-0.77437036495768|-0.77437036495768|-0.77437036495768|-0.77437036495768|-0.77437036495768|-0.77437036495768|-0.77437036495768|-0.77437036495768|-0.77437036495768|-0.77437036495768|-0.77437036495768|-0.77437036495768|-0.77437036495768|-0.77437036495768|-0.77437036495768|-0.77725594751661|-0.78569250958723|-0.78569250958723|-0.78612037484491|-0.78612037484491|-0.79987261896491|-0.80722510489225|-0.82529456055164|-0.82804111075499|-0.82804111075499|-0.82804111075499|-0.82870678252752|-0.84141864651636|-0.86455820732886|-0.86455820732886|-0.87217582523354|-0.87759313869717|-0.87759313869717|-0.87759313869717|-0.88399237712491|-0.88748599445675|-0.91014971899689|-0.91014971899689|-0.91014971899689|-0.92171238907102|-0.92171238907102|-0.92171238907102|-0.92171238907102|-0.92171238907102|-0.92171238907102|-0.92171238907102|-0.92171238907102|-0.92171238907102|-0.92171238907102|-0.92171238907102|-0.92171238907102|-0.92171238907102|-0.92171238907102|-0.9346304066526|-0.95030600246975||-0.98082889249136|-0.98147653462942|-1.0158017357461|-1.0372630280778|-1.0415311469552|-1.0425568039679|-1.079568653798|-1.1039281728481|-1.1039281728481|-1.1039281728481|-1.1039281728481|-1.1264535224674|-1.1388094498315|-1.1535049360768|-1.2193054768527|-1.2493215729528|-1.2493215729528|-1.260159902194|1.0363668739002|1.0363668739002|1.0363668739002|1.0363668739002|1.0363668739002|1.0363668739002|1.0363668739002|1.0363668739002|1.0363668739002|1.0363668739002|1.0363668739002|1.0363668739002|1.0363668739002|1.0363668739002|1.0363668739002|1.0363668739002|1.0363668739002|1.0363668739002|1.0363668739002|1.0363668739002|0.95299571137914|0.95299571137914|0.95299571137914|0.95299571137914|0.95299571137914||0.95299571137914|0.95299571137914|0.95299571137914|0.83638365711646|0.77129675857941|0.77129675857941|0.77129675857941|0.77129675857941|0.77129675857941|0.77129675857941||0.77129675857941|0.77129675857941|0.77129675857941|0.77129675857941|0.77129675857941|0.77129675857941|0.77129675857941|0.76877976632135|0.76877976632135|0.76877976632135|0.76877976632135|0.76877976632135|0.76877976632135|0.76877976632135||0.76877976632135|0.76877976632135|0.69794923371758|0.6730327308916|-0.74513171426814|-0.74513171426814|-0.74513171426814|-0.74513171426814|-0.74513171426814|-0.74513171426814|-0.74513171426814|-0.74513171426814|-0.74513171426814|-0.74513171426814|-0.74513171426814|-0.74513171426814|-0.74513171426814|-0.74513171426814|-0.74513171426814|-0.74824193671232|-0.74824193671232|-0.74824193671232|-0.74824193671232|-0.77092994865318|-0.77112012873154|-0.77112012873154|-0.77112012873154|-0.77112012873154|-0.77112012873154|-0.77112012873154|-0.77112012873154|-0.77112012873154|-0.77112012873154|-0.77112012873154|-0.77112012873154||-0.77112012873154|-0.77112012873154|-0.77112012873154|-0.77112012873154|-0.77112012873154|-0.77112012873154|-0.77112012873154|-0.77112012873154|-0.77112012873154|-0.77112012873154|-0.77112012873154|-0.77112012873154|-0.77112012873154|-0.77112012873154|-0.77112012873154|-0.77112012873154|-0.77112012873154|-0.77606248205657|-0.77606248205657|-0.80665278706016|-0.82568643129602|-0.83211824338453|-0.84902024645294|-0.85068913718821|-0.86179349511598|-0.86958165731402|-0.8949296470745|-0.90360517261907|-0.91145983848439|-0.91145983848439|-0.91145983848439
02245|20650|/equities/miller-industries-inc|R2000GROWTH/R2000VALUE|40.190589654338|39.946367621302|39.171365507078|39.171365507078|39.171365507078|39.171365507078|39.171365507078|39.171365507078|39.171365507078|39.171365507078|-41.407911935735|-41.407911935735|-41.407911935735|-41.407911935735|-41.407911935735|-41.407911935735|-41.407911935735|-41.504858086824|-42.071830218748||-42.071830218748|-42.071830218748|-42.071830218748|-42.765366070486|-43.046810588985|-43.046810588985|-43.296455235117|39.90666782619|39.90666782619||39.90666782619|39.90666782619|39.90666782619|39.90666782619||39.90666782619|39.194631070577|38.904035429913|38.586552235268|38.586552235268|38.586552235268|38.489503856922|37.957206721202|37.957206721202|37.957206721202|37.704649613205|37.704649613205|37.704649613205|37.704649613205|37.704649613205|37.681478480833|37.681478480833|37.681478480833|37.681478480833|37.681478480833|37.681478480833||37.681478480833|37.681478480833|37.681478480833|37.555041231097|37.555041231097|37.555041231097|37.555041231097|37.555041231097|37.555041231097|37.555041231097|-38.46932660025|-38.46932660025|-38.46932660025|-38.46932660025|-38.46932660025|-38.46932660025|-38.569251388109|-38.619739442446|-38.619739442446|-38.799923373567|-38.799923373567|-38.946580305482|-39.331201119318|-39.537444798035|-40.093272650554|-40.348029521124|-40.456172337606|-40.456172337606|-40.456172337606|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419|38.045677090419||38.045677090419|38.045677090419|38.045677090419|37.706753519654|37.306503697104|36.532720966922|36.532720966922|36.090245162763|35.749720600064|35.749720600064|35.749720600064|35.749720600064|35.749720600064|35.749720600064|35.749720600064|35.749720600064|35.749720600064|35.749720600064|35.749720600064|35.749720600064|35.749720600064|35.749720600064|35.749720600064|35.749720600064|35.749720600064|35.749720600064|35.667469901968|35.641319745765|35.641319745765|35.559799929444|35.387557104765|34.611168165018|34.611168165018|34.611168165018|33.960743660187|33.896867434491|33.896867434491|33.896867434491|33.896867434491|33.896867434491|33.896867434491|33.896867434491|33.896867434491||33.896867434491|33.896867434491|33.896867434491|33.896867434491|33.896867434491|33.896867434491|33.896867434491|33.896867434491|33.896867434491|33.896867434491||33.896867434491|33.191972599488|33.191972599488|33.065844070096|32.842216279307|32.842216279307|32.842216279307|32.718851701197|32.081828432583|-35.348770373|-35.348770373|-35.348770373|-35.348770373|-35.348770373||-35.348770373|-35.348770373|-35.348770373|-35.348770373|-35.348770373|-35.348770373|-35.348770373|-35.348770373|-35.348770373|-35.348770373|-35.348770373|-35.348770373|-35.348770373|-35.348770373|-35.348770373|-35.348770373|-35.348770373|-35.348770373|-35.348770373|-35.348770373|-35.348770373|-35.348770373|-35.588078014203|32.45538657925|32.45538657925|32.45538657925|32.45538657925|32.45538657925|32.45538657925|32.45538657925|32.45538657925|32.45538657925|32.45538657925|32.45538657925|32.45538657925||32.45538657925|32.45538657925|32.45538657925|32.333956652454|31.728533565525|31.319015939505|30.957794250682|30.748660897364|30.607101665275|30.607101665275|30.607101665275|30.607101665275|30.607101665275|30.607101665275|30.607101665275|30.607101665275|30.30455550699|29.673397483081|28.681414662137|28.681414662137|27.799350908878|-29.172943349809|-29.417418134765|27.451796784594|27.451796784594|27.451796784594|27.451796784594|27.451796784594|27.451796784594|27.451796784594|27.451796784594
02246|17028|/equities/rocky-brands|R2000GROWTH/R2000VALUE|-29.410559705308|-29.410559705308|-29.410559705308|-29.410559705308|-29.410559705308|-29.410559705308|-29.410559705308|-29.410559705308|-29.410559705308|-29.410559705308|-29.410559705308|-29.410559705308|-29.410559705308|-29.410559705308|-29.410559705308|-29.410559705308|-29.410753701708|-29.410753701708|-29.610836742743||-29.956610430444|-29.956610430444|-30.290046337167|-30.290046337167|-30.52171911456|-31.00968842217|26.975385340393|26.975385340393|26.975385340393||26.975385340393|26.975385340393|26.975385340393|26.575357817214||26.232450053234|26.232450053234|26.232450053234|26.232450053234|26.232450053234|26.232450053234|26.232450053234|26.232450053234|26.232450053234|26.232450053234|25.273388594543|25.112062799894|25.112062799894|25.112062799894|25.112062799894|24.455624540607|23.660971703308|23.035208381276|23.035208381276|23.035208381276|22.940025216096||22.940025216096|21.994472165631|21.315691890238|20.746779165796|20.35632011102|20.35632011102|19.134801140608|18.759970397109|18.759970397109|18.759970397109|18.759970397109|17.755745272233|17.468717738869|16.027018729053|13.93502054303|-14.325809795667|-14.503677720284|-14.631322140117|-14.631322140117|-14.631322140117|-14.631322140117|-14.631322140117|-14.631322140117|-14.631322140117|-14.631322140117|-14.631322140117|-14.631322140117|-14.631322140117|-14.631322140117|-14.854802867461|-15.017342434074|-15.017342434074|-15.017342434074|-15.260497633777|-15.821719134474|-16.079344352852|-16.079344352852|-16.250836434039|-16.250836434039|-16.250836434039|-16.407039975759|-16.870044760832|-17.237811041021|-17.524056646717|14.875723873999|14.875723873999|14.875723873999|14.875723873999|14.847248964206|-17.341955847679|-17.341955847679|-17.341955847679|-17.34717342052|-17.77297021717|-18.021694134417|-18.021694134417|-18.735215821468||-19.379128101361|-19.847920023614|-20.156021739834|-20.508357526851|-20.574841183637|-20.640378919149|-20.72531112654|-20.72531112654|-20.72531112654|-20.72531112654|-20.72531112654|-20.72531112654|-20.72531112654|-20.955901188133|-21.701001849967|-22.50053513403|-22.976529661462|-22.976529661462|-23.028921621426|-23.598400835195|-23.598400835195|-23.598400835195|-23.598400835195|-23.701001436621|-24.041389552653|20.239017601477|20.174152395976|20.14916602224|20.14916602224|20.14916602224|20.14916602224|20.14916602224|20.14916602224|-22.438771607336|-22.438771607336|-22.438771607336|-22.438771607336|-22.438771607336|-22.438771607336|-22.438771607336|-22.438771607336|-22.438771607336|-22.438771607336||-22.438771607336|-22.438771607336|-22.438771607336|-22.438771607336|-22.438771607336|-22.438771607336|-22.438771607336|-22.438771607336|-22.438771607336|-22.438771607336||-22.438771607336|-22.438771607336|-22.438771607336|-22.438771607336|-22.438771607336|-22.438771607336|-22.438771607336|-22.438771607336|-22.438771607336|-22.438771607336|-22.438771607336|-22.438771607336|-22.438771607336|-22.438771607336||-22.438771607336|-22.666969062947|-22.984410129281|-23.385228300858|-23.476342466991|-23.801491078978|-24.020999943087|-24.020999943087|-24.020999943087|-24.020999943087|-24.214222522653|-24.7769143803|-24.932126864578|-25.11847428126|-25.415318914169|-25.415318914169|-25.415318914169|-29.288132292158|25.124527523392|25.124527523392|25.012808664501|24.322851402598|24.322851402598|23.496501321083|23.011667960756|22.970437765183|22.970437765183|22.970437765183|22.970437765183|22.828819751808|22.431738641603|-25.699754901605|-25.699754901605|-25.699754901605|-25.699754901605||-25.699754901605|-25.699754901605|-25.699754901605|-25.889795651501|-25.889795651501|-25.957312229017|-26.133638202377|-26.133638202377|-26.133638202377|-26.133638202377|-26.289932687225|-26.653698083225|-26.653698083225|-26.653698083225|-26.666420217425|-26.89521373691|-26.89521373691|-26.89521373691|-26.89521373691|-27.42051626777|-28.632444557607|-28.778895149694|-29.188216379468|-29.896316856004|-29.896316856004|-29.979795714062|-30.141977008793|-30.141977008793|-30.141977008793|-30.141977008793|-30.141977008793
02247|1055911|/equities/luther-burbank|R2000GROWTH/R2000VALUE|-10.006645494487|-10.006645494487|-10.006645494487|-10.163494911223|-10.185550096332|-10.346543568518|-10.346543568518|-10.482753041548|-10.482753041548|-10.482753041548|-10.482753041548|-10.482753041548|-10.482753041548|-10.482753041548|-10.482753041548|-10.482753041548|-10.482753041548|-10.606931795856|9.7073973148215||9.7073973148215|9.7073973148215|9.7073973148215|9.7073973148215|9.7073973148215|9.7073973148215|9.7073973148215|9.7073973148215|9.7073973148215||9.7073973148215|9.7073973148215|9.7073973148215|9.5538241972586||9.5538241972586|9.4083013669527|9.4083013669527|9.2803348585275|9.1713308262601|9.1713308262601|9.1713308262601|8.9320048978121|8.9320048978121|8.9320048978121|8.9320048978121|8.7322277150983|8.7085859071804|8.5295403546308|8.4773452715743|8.4773452715743|8.4773452715743|8.4773452715743|8.4773452715743|8.4773452715743|8.4773452715743||8.4773452715743|8.4773452715743|8.4773452715743|8.4773452715743|8.4773452715743|8.4773452715743|8.1711939059776|8.1711939059776|8.1711939059776|8.1711939059776|8.1711939059776|8.1711939059776|8.1711939059776|8.1711939059776|7.641881912183|-8.6164621631381|-8.6164621631381|-8.6164621631381|-8.6164621631381|-8.6164621631381|-8.6164621631381|-8.6377359275549|-8.8319291411207|-8.902698602761|8.24486207632|8.24486207632|8.24486207632|8.24486207632|8.24486207632|8.24486207632|8.24486207632|8.239207899877|-8.7587020376888|-8.7587020376888|-8.7587020376888|-8.7587020376888|-8.7993800352643|-8.8503912167218|-8.8503912167218|-8.8503912167218|-8.8503912167218|-8.8843911272545|-8.8843911272545|-8.8843911272545|-8.9904402739758|-9.1240115703206|-9.1280792621618|-9.1661987202968|-9.2077182014082|-9.2077182014082|-9.2077182014082|-9.3077778612869|-9.3077778612869|-9.3077778612869|-9.3077778612869|-9.548619724567|-9.6569985039212||-9.6569985039212|-9.6569985039212|-9.7135231171092|-9.7135231171092|-9.7135231171092|-9.7135231171092|-9.7850258255491|-9.8176949183686|-9.9597722336698|-10.193415299289|-10.193415299289|-10.193415299289|-10.327000131467|9.5697836254828|9.5697836254828|9.5697836254828|9.5697836254828|9.5697836254828|9.5697836254828|9.5697836254828|9.5275377537136|9.470183034334|9.470183034334|9.470183034334|9.470183034334|9.470183034334|9.4257590986991|9.3202879404253|9.2353200885131|9.1898004713405|8.9736671119651|8.9651852878952|8.8543673392825|8.6188743243276|-9.465787877789|-9.465787877789|-9.465787877789|-9.465787877789|-9.465787877789|-9.465787877789|-9.465787877789|-9.465787877789|-9.8047646307844||-9.837897099751|-9.837897099751|-9.837897099751|-9.837897099751|-9.837897099751|-9.837897099751|-9.837897099751|-9.837897099751|8.8227723383058|8.8227723383058||8.8227723383058|8.8227723383058|8.8227723383058|8.8227723383058|8.8227723383058|8.8227723383058|8.8227723383058|8.8227723383058|8.3419699429526|8.269775485036|8.269775485036|-9.1308703032745|-9.1308703032745|-9.1308703032745||-9.1308703032745|-9.1308703032745|-9.1308703032745|-9.1308703032745|-9.1308703032745|-9.1308703032745|-9.1308703032745|-9.1308703032745|-9.1308703032745|-9.1308703032745|-9.1308703032745|-9.1308703032745|-9.1407682173671|-9.1407682173671|-9.1407682173671|-9.1407682173671|-9.1407682173671|-9.4756090308931|-9.4756090308931|-9.7766514624787|-9.7766514624787|-9.7766514624787|-9.8410017055088|-9.9333347260747|-10.148808495473|-10.148808495473|-10.220582195795|-10.220582195795|-10.220582195795|-10.220582195795|-10.362846370844|-10.375940477746|-10.509734900582|-10.509734900582|-10.509734900582||-10.509734900582|-10.509734900582|-10.509734900582|-10.656928309453|-10.666031211232|-10.676701008848|-10.857604498768|-10.857604498768|-10.857604498768|-10.857604498768|-10.896365849071|-11.197150385288|-11.197150385288|-11.197150385288|-11.197150385288|-11.197150385288|-11.197150385288|-11.286962457356|-11.286962457356|-11.286962457356|-11.80829116576|-12.051990474518|-12.111069788244|-12.111069788244|-12.111069788244|11.452661813834|11.452661813834|11.452661813834|11.452661813834|11.452661813834|11.452661813834
02248|30704|/equities/cormedix-inc|R2000GROWTH/R2000VALUE|-3.4190528764502|-3.4190528764502|-3.4190528764502|-3.4814004486922|-3.4814004486922|-3.4814004486922|-3.4814004486922|-3.5201672388584|-3.6669224571745|-3.6669224571745|-3.6669224571745|-3.6669224571745|-3.7421265118848|-3.7421265118848|-3.7567970156094|-3.7567970156094|3.2779142446085|3.2779142446085|3.2779142446085||3.2779142446085|3.2779142446085|3.2779142446085|3.2779142446085|3.2779142446085|3.2779142446085|3.2779142446085|3.2779142446085|3.2779142446085||3.2779142446085|3.2779142446085|3.2751825724226|3.1224252155734||3.0554724061173|2.9071915109601|2.8964738801283|2.8562822061123|2.8562822061123|2.8562822061123|2.8562822061123|2.8562822061123|2.8562822061123|2.8562822061123|2.8562822061123|2.7690521750114|2.7690521750114|2.7467572371065|2.7467572371065|2.7467572371065|2.7467572371065|2.7467572371065|2.7467572371065|2.7467572371065|2.7467572371065||2.7467572371065|2.7467572371065|2.7467572371065|2.7467572371065|2.5197809020786|-3.7130434866185|-3.7130434866185|-3.7130434866185|-3.7130434866185|-3.7222705147261|3.0418883876063|3.0418883876063|3.0418883876063|2.9605648469105|2.9316479790818|2.9316479790818|2.8732201245771|-3.4718271283768|-3.4718271283768|-3.482307808097|-3.5556197216067|-3.6201331538131|-3.6334811892962|-3.6455347368955|-3.7330441022184|-3.7501528033471|-3.7501528033471|-3.7501528033471|-3.7501528033471|-3.819614358396|-3.9205637679394|-3.9205637679394|-3.9205637679394|-3.9205637679394|-3.9205637679394|-3.9205637679394|-3.9581265301502|-4.0873627498189|-4.122642801431|-4.122642801431|-4.1282855945703|-4.1282855945703|-4.1282855945703|-4.1282855945703|-4.1282855945703|-4.1908979771976|-4.1908979771976|-4.1908979771976|-4.1908979771976|-4.1908979771976|-4.1908979771976|-4.1908979771976|-4.1908979771976|-4.1908979771976|-4.3487311202558|3.7691408487199|3.7691408487199||3.7691408487199|3.7691408487199|3.7691408487199|3.7691408487199|3.7691408487199|3.7691408487199|3.7691408487199|3.7691408487199|3.7691408487199|3.7691408487199|3.7691408487199|3.7691408487199|3.7691408487199|3.7691408487199|3.7691408487199|3.7691408487199|3.7691408487199|3.7076029724787|3.7076029724787|3.7076029724787|3.7076029724787|3.7076029724787|3.7076029724787|3.7076029724787|3.7076029724787|3.6119646172734|-4.3640993253425|-4.3640993253425|-4.4363263776806|-4.4363263776806|-4.4638596276329|-4.4638596276329|-4.4978995963253|-4.5654438915427|-4.6501930756232|-4.7107478957332|-4.7805532196006|-4.8309327492844|-4.8309327492844|-4.8309327492844|-4.8309327492844|-4.8309327492844|-4.9506475141458||-5.16199728414|-5.2491194292857|-5.4287325855707|4.6645685275886|4.6645685275886|4.6645685275886|4.6645685275886|4.6645685275886|4.6012537229709|4.6012537229709||4.6012537229709|4.6012537229709|4.6012537229709|4.5863929312155|-5.5376130676109|-5.5376130676109|-5.5376130676109|-5.5376130676109|-5.5376130676109|-5.5376130676109|-5.5376130676109|-5.5376130676109|-5.5376130676109|-5.5376130676109||-5.5376130676109|-5.5376130676109|-5.5376130676109|-5.5376130676109|-5.5376130676109|-5.5376130676109|-5.5376130676109|-5.5376130676109|-5.7153644667553|4.524266858366|4.524266858366|4.524266858366|4.3853910767331|4.3853910767331|4.1576569172292|-5.1900937527537|-5.1900937527537|-5.1900937527537|-5.1900937527537|-5.1900937527537|-5.1900937527537|-5.1900937527537|-5.1900937527537|4.3443120224256|4.3443120224256|4.3443120224256|4.3443120224256|4.3443120224256|4.3443120224256|4.3443120224256|4.3443120224256|4.2414578048144|4.0871083402528|4.0871083402528|3.5823428259838||3.4757018405061|3.4757018405061|3.4757018405061|3.4757018405061|3.379946372891|3.1988293837448|-3.9635241021762|-3.9635241021762|-3.9635241021762|-3.9635241021762|-3.9635241021762|-4.0505824475431|-4.0739804670705|-4.0888671660306|-4.2413175738743|-4.2413175738743|-4.3414638612989|-4.4541265803711|-4.458473823483|-4.5290877532244|-4.6103085098756|-4.6103085098756|-4.6103085098756|3.8322685711263|3.8322685711263|3.8322685711263|3.8322685711263|3.8322685711263|3.8322685711263|3.8322685711263|3.8322685711263
02249|1174986|/equities/sera-prognostics|R2000GROWTH|6.2528323650206|6.090280426856|6.0755312370617|6.0755312370617|5.7355904234073|5.2873224563755|5.2302195570377|5.1239749410893|5.1239749410893|4.7768208042517|4.7768208042517|4.4967374669682|4.4967374669682|4.4967374669682|4.4967374669682|4.4967374669682|4.4967374669682|4.4967374669682|4.4967374669682||4.4967374669682|4.0548390242026|4.0548390242026|4.0548390242026|4.0548390242026|4.0548390242026|4.0548390242026|4.0548390242026|4.0548390242026||4.0548390242026|4.0548390242026|4.0548390242026|4.0548390242026||4.0548390242026|4.0548390242026|4.0548390242026|-6.5134903008953|-6.5134903008953|-6.5134903008953|-6.5134903008953|-6.5134903008953|-6.5134903008953|-6.5134903008953|-7.4041856492026|4.8447936944979|4.8447936944979|-2.1108831429702|-2.1108831429702|-2.1108831429702|-2.1108831429702|-2.1108831429702|-2.1108831429702|-2.1108831429702|-2.1108831429702||-2.1108831429702|-2.1108831429702|-2.1108831429702|-2.1108831429702|-2.1108831429702|-2.1108831429702|-2.1161190337343|-2.1161190337343|-2.1161190337343|-2.1161190337343|-2.1161190337343|-2.1161190337343|-2.1161190337343|-2.1161190337343|-2.1161190337343|-2.1161190337343|-2.1161190337343|-2.1435061796706|-2.1435061796706|-2.1699341101958|-2.1699341101958|-2.1699341101958|-2.2738156764059|-2.2770174706808|-2.3322416372687|-2.4567489861449|-2.4567489861449|-2.4789432094667|-2.4789432094667|-2.4986035278742|1.9157136815706|1.9157136815706|1.9157136815706|1.9157136815706|1.9157136815706|1.6806041419416|1.5084823038743|-1.9728127150953|-1.9728127150953|-1.9728127150953|-1.9728127150953|-1.9728127150953|-1.9728127150953|-1.9728127150953|-1.9728127150953|-1.9728127150953|-1.9728127150953|-1.9728127150953|-1.9728127150953|-1.9728127150953|-1.9728127150953|-1.9728127150953|-1.9728127150953|-1.9728127150953|-2.0514585606721|-2.0949762124118|-2.1688846436139||-2.1798718137869|-2.2293019673702|-2.2562987286216|-2.2562987286216|-2.2706097053561|-2.3545663143831|-2.39479596368|-2.4347732701955|-2.4625258753761|-2.5083620890495|-2.5642912105848|-2.6069902530566|-2.6822115040769|-2.8974572394678|-2.94666915187|-3.0451657004794|-3.0701841455522|-3.1300421459957|-3.1300421459957|-3.2310073451441|-3.2310073451441|-3.2310073451441|-3.2310073451441|-3.2310073451441|-3.2310073451441|-3.2310073451441|-3.2310073451441|-3.3038248172779|-3.4830054035208|-3.5703002866133|3.1375446171387|3.1375446171387|3.1375446171387|3.1375446171387|3.1375446171387|3.1375446171387|3.1375446171387|3.1375446171387|3.1375446171387|3.1375446171387|3.1375446171387|3.1375446171387|3.1375446171387||3.1375446171387|3.1375446171387|3.1375446171387|3.1375446171387|3.1375446171387|3.1375446171387|3.1375446171387|2.9505694394391|2.9505694394391|2.9505694394391||2.9453588847186|-3.5694219974143|-3.5694219974143|-3.5694219974143|-3.5694219974143|-3.5694219974143|-3.5694219974143|-3.6307465795525|-3.6780519092357|-3.7321529962736|-3.7321529962736|-3.7962810969041|-3.8198806740421|-3.8198806740421||-3.8198806740421|-3.8198806740421|-3.8198806740421|-3.8198806740421|-3.8198806740421|-3.8198806740421|-3.8700895814518|-3.9754327302089|-3.9802384713881|-3.9802384713881|-3.9802384713881|-3.9802384713881|-3.9802384713881|-3.9802384713881|-3.9802384713881|-3.9802384713881|-3.9802384713881|-3.9802384713881|-3.9802384713881|-3.9802384713881|-3.9802384713881|-3.9802384713881|-3.9802384713881|-3.9802384713881|-3.9802384713881|-3.9802384713881|-3.9802384713881|-4.0430426707525|-4.0538025818071|-4.0538025818071|3.2817652401119|3.2817652401119|3.2817652401119|3.2817652401119|3.2817652401119||3.2817652401119|3.2817652401119|3.2817652401119|3.2817652401119|3.2817652401119|3.2817652401119|3.2817652401119|3.2817652401119|3.2817652401119|3.2817652401119|3.2817652401119|3.2817652401119|3.2817652401119|3.1772057196718|3.1772057196718|3.0955132169024|3.0955132169024|3.0939034800282|2.9149432190148|2.9149432190148|2.9149432190148|2.7943814471793|2.6869181477838|2.6726313392115|2.5685859250434|2.5685859250434|2.5685859250434|2.5685859250434|2.4471677594061|2.2339441782009|2.2339441782009
02250|16713|/equities/national-cinemedi|R2000GROWTH/R2000VALUE|-4.2620716514095|-4.2620716514095|-4.3031438723886|-4.3031438723886|-4.3996044149756|3.8651011490074|3.8651011490074|3.8651011490074|3.8651011490074|3.8651011490074|3.8651011490074|3.8651011490074|3.8651011490074|3.8651011490074|3.8651011490074|3.8651011490074|3.8651011490074|3.8651011490074|3.8651011490074||3.8651011490074|3.8651011490074|3.8651011490074|3.7062655894945|3.7062655894945|3.7062655894945|3.7062655894945|3.7062655894945|3.7062655894945||3.7062655894945|3.7062655894945|3.7062655894945|3.7062655894945||3.7062655894945|3.7062655894945|3.7062655894945|3.7062655894945|3.7062655894945|3.7062655894945|3.7062655894945|3.7062655894945|3.7062655894945|3.7062655894945|3.7062655894945|3.7062655894945|3.7062655894945|3.7062655894945|3.7062655894945|3.7062655894945|3.7062655894945|3.7062655894945|3.7062655894945|3.7062655894945|3.7062655894945||3.7062655894945|3.7062655894945|3.7062655894945|3.7062655894945|3.7062655894945|3.7062655894945|3.6028138721919|3.6028138721919|3.6028138721919|3.6028138721919|3.5577299130796|-4.1787105043001|-4.1787105043001|-4.1787105043001|-4.1787105043001|-4.1787105043001|-4.1787105043001|-4.1787105043001|-4.1787105043001|-4.1787105043001|-4.1787105043001|-4.2180116131645|-4.2216795500496|-4.3132550116357|-4.3819500335915|-4.4888333356891|-4.5662598239425|-4.5662598239425|-4.5662598239425|-4.6322333401048|3.8831911387617|3.8831911387617|3.8831911387617|3.8831911387617|3.8831911387617|3.8831911387617|3.8831911387617|3.8831911387617|3.8831911387617|3.8831911387617|3.8831911387617|3.8831911387617|3.8831911387617|3.8831911387617|3.8831911387617|3.8831911387617|3.8831911387617|3.8831911387617|3.8110987078916|3.8110987078916|3.8110987078916|3.8110987078916|3.7951901488522|3.7951901488522|3.7951901488522|3.7702116494951|3.7163459995915||3.616348946969|3.616348946969|3.4717099808766|3.2765391931507|3.2765391931507|3.2711548921767|3.1673943860998|3.1541903116661|3.1541903116661|2.9474336812185|2.8467747756045|2.8467747756045|2.8467747756045|2.8467747756045|2.8467747756045|2.8467747756045|2.8467747756045|2.8467747756045|2.8467747756045|2.8467747756045|2.8467747756045|2.8467747756045|2.8467747756045|2.8467747756045|2.8467747756045|2.8467747756045|2.8467747756045|2.8467747756045|2.8467747756045|2.8467747756045|2.8467747756045|2.8467747756045|2.8467747756045|2.8467747756045|2.8467747756045|2.8467747756045|2.6113608223642|-3.6201551577976|-3.6201551577976|-3.6201551577976|-3.6201551577976|-3.6201551577976|-3.6201551577976||-3.6201551577976|-3.6201551577976|-3.6201551577976|-3.6201551577976|-3.6201551577976|-3.6201551577976|-3.6201551577976|-3.6318679241449|-3.6318679241449|-3.6318679241449||-3.6318679241449|-3.6318679241449|-3.6318679241449|-3.6318679241449|-3.6318679241449|-3.6318679241449|-3.6318679241449|-3.6318679241449|-3.6318679241449|-3.6318679241449|-3.6318679241449|-3.6318679241449|-3.6703831935293|-3.6703831935293||-3.6703831935293|-3.6703831935293|-3.6703831935293|-3.6703831935293|-3.6703831935293|-3.6703831935293|-3.6703831935293|-3.6703831935293|-3.821536888057|-4.0871520852314|-4.148957349206|-4.148957349206|-4.148957349206|-4.148957349206|-4.148957349206|-4.148957349206|-4.148957349206|-4.148957349206|-4.148957349206|-4.148957349206|-4.148957349206|-4.148957349206|-4.148957349206|-4.6804526131959|2.80003304709|2.80003304709|2.80003304709|2.80003304709|2.80003304709|2.80003304709|2.80003304709|2.80003304709|2.80003304709|1.6017034940036|-1.8406248138876||-1.8406248138876|-1.8406248138876|-1.8406248138876|-1.8406248138876|-1.8406248138876|-1.8406248138876|-1.8406248138876|-1.9468244016241|-1.9468244016241|-1.9468244016241|-1.9468244016241|-1.9468244016241|-1.9468244016241|-1.9468244016241|-1.9468244016241|-2.317638211788|-2.4141594475697|-2.4141594475697|-2.4141594475697|-2.5588438120363|-2.7999173536598|-2.7999173536598|-2.7999173536598|-2.7999173536598|-2.7999173536598|-2.7999173536598|-2.7999173536598|-2.8525583541319|-2.8525583541319|-2.9287316441454|2.3614498872284
02251|17594|/equities/xoma-ltd|R2000GROWTH/R2000VALUE|18.160951171794|18.160951171794|18.160951171794|18.160951171794|18.160951171794|18.160951171794|18.160951171794|18.160951171794|18.160951171794|18.160951171794|18.160951171794|18.160951171794|18.160951171794|18.160951171794|18.160951171794|18.160951171794|18.160951171794|18.160951171794|18.160951171794||18.160951171794|18.160951171794|18.160951171794|18.160951171794|17.997230898137|17.997230898137|17.997230898137|17.997230898137|16.877479114792||15.952196933926|15.952196933926|15.610773883595|15.226971240324||15.134966633367|14.904147648863|14.870874855311|14.135416531333|-17.619084328453|-17.619084328453|-17.619084328453|-17.619084328453|-17.619084328453|-17.619084328453|-17.619084328453|-17.619084328453|-17.619084328453|-17.619084328453|-17.619084328453|-17.619084328453|-17.619084328453|-18.095649262314|-18.335832037608|-18.335832037608|-18.8037019991||-18.911718129664|-18.911718129664|-18.911718129664|-18.935359784816|-18.935359784816|-18.935359784816|-18.935359784816|-18.935359784816|-18.935359784816|-18.935359784816|-18.935359784816|16.194116546357|16.194116546357|16.194116546357|16.194116546357|16.194116546357|15.366796018508|15.015884719322|14.787685424249|14.787685424249|14.599171559234|14.599171559234|14.599171559234|14.436856538301|14.436856538301|14.436856538301|14.436856538301|14.250345316469|13.595962090557|13.36524035673|13.364311268062|13.364311268062|-16.113303719823|-16.113303719823|-16.113303719823|-16.113303719823|-16.281449065015|-16.714942916019|-16.861048150706|-17.02037186761|-17.02037186761|-17.184846826607|14.47778418503|14.47778418503|14.47778418503|14.47778418503|14.47778418503|14.47778418503|14.47778418503|13.914482730868|-15.985262271596|-15.985262271596|-15.985262271596|-15.985262271596|-15.985262271596|-15.985262271596|-15.985262271596||-15.985262271596|-16.383346580613|-16.383442971869|-16.383442971869|-16.477714324178|-16.756671561335|-16.96714622614|-17.199606441096|-17.293559351563|-17.293559351563|-17.293559351563|-17.293559351563|-17.395854622125|-17.671461111969|-17.779873491721|-17.779873491721|-17.779873491721|-17.779873491721|-17.779873491721|-17.779873491721|-17.779873491721|-17.779873491721|-17.779873491721|-17.779873491721|-17.779873491721|-17.779873491721|-17.779873491721|-17.787915045903|-17.9857389738|-18.415265274251|-18.539187055684|-18.539187055684|-18.539187055684|-18.539187055684|-18.967414120675|-19.488060134253|-19.778130217345|-19.778130217345|-19.808920802446|-19.808920802446|-19.808920802446|-20.03363660001|-20.03363660001||-20.03363660001|-20.03363660001|-20.03363660001|-20.03363660001|-20.03363660001|-20.03363660001|-20.03363660001|-20.03363660001|-20.03363660001|-20.03363660001||-20.03363660001|-20.249403508883|-20.249403508883|-20.249403508883|-20.249403508883|-20.249403508883|-20.249403508883|-20.249403508883|-20.249403508883|-20.249403508883|-20.249403508883|-20.249403508883|-20.404059445837|-21.040826888706||-21.040826888706|-21.158785391545|17.563305286959|17.563305286959|17.563305286959|17.563305286959|17.563305286959|17.563305286959|-21.194346400093|-21.194346400093|-21.194346400093|-21.194346400093|-21.194346400093|-21.244830100614|-21.255366185063|-21.447629666719|-21.641410006851|-21.755741298385|-21.755741298385|-21.755741298385|-21.755741298385|-21.755741298385|-21.755741298385|-21.755741298385|-22.082507968156|-22.135214037595|-22.45884601379|18.784512940648|18.784512940648|18.784512940648|18.784512940648|18.784512940648|18.784512940648|18.784512940648|18.784512940648||18.784512940648|18.784512940648|18.784512940648|18.784512940648|18.784512940648|18.784512940648|18.784512940648|18.784512940648|18.784512940648|18.784512940648|18.784512940648|18.784512940648|18.784512940648|18.784512940648|18.784512940648|18.784512940648|18.784512940648|18.784512940648|18.784512940648|18.784512940648|18.784512940648|18.784512940648|18.784512940648|18.784512940648|18.784512940648|18.736681028211|18.430202002882|18.427180439867|18.427180439867|18.427180439867|18.427180439867
02252|17560|/equities/willis-lease-finance-corp|R2000GROWTH/R2000VALUE|45.911207408124|45.633455514322|45.633455514322|45.633455514322|45.633455514322|45.633455514322|45.633455514322|45.633455514322|45.633455514322|45.24136018384|45.24136018384|45.24136018384|45.24136018384|45.24136018384|45.24136018384|45.24136018384|45.24136018384|45.24136018384|45.24136018384||45.24136018384|45.24136018384|45.24136018384|45.24136018384|45.24136018384|45.24136018384|45.24136018384|45.24136018384|45.24136018384||45.24136018384|45.014845632055|44.464927403168|44.464927403168||44.464927403168|44.122102851284|44.122102851284|43.853448146596|43.741052038155|43.703392221621|43.632661758633|43.632661758633|43.632661758633|43.632661758633|43.632661758633|43.335758877161|43.335758877161|43.335758877161|43.335758877161|43.335758877161|43.335758877161|43.335758877161|43.335758877161|43.335758877161|43.335758877161||43.335758877161|43.335758877161|43.335758877161|42.082122917089|42.082122917089|42.082122917089|42.082122917089|42.082122917089|42.082122917089|42.082122917089|42.082122917089|42.082122917089|42.082122917089|42.082122917089|42.082122917089|42.082122917089|41.114642800129|40.540916536955|-42.900901620802|-42.900901620802|-42.900901620802|-42.900901620802|-43.101419210945|-43.101419210945|-43.56518909723|-44.286629810033|-44.286629810033|-44.286629810033|-44.286629810033|-44.286629810033|-44.286629810033|-44.286629810033|-44.286629810033|-44.286629810033|-44.286629810033|-44.286629810033|-45.197085846461|41.011194838912|41.011194838912|41.011194838912|41.011194838912|41.011194838912|41.011194838912|41.011194838912|41.011194838912|39.740524121822|-43.456889282609|-43.456889282609|-43.456889282609|-43.53453652229|-43.53453652229|-44.263374083197|-44.300971288324|-44.774412017001|-44.788791926849|-45.273658205126|-45.682912344207||-45.682912344207|-45.682912344207|-45.682912344207|-45.682912344207|-45.682912344207|42.838697672555|42.838697672555|42.838697672555|42.838697672555|42.838697672555|42.838697672555|42.838697672555|42.838697672555|42.838697672555|42.838697672555|42.838697672555|42.838697672555|42.838697672555|42.838697672555|42.838697672555|42.838697672555|41.874133057803|39.815423695478|-42.993001338645|-42.993001338645|-42.993001338645|-42.993001338645|-42.993001338645|-42.993001338645|-42.993001338645|-42.993001338645|-42.993001338645|-42.993001338645|-43.508212397624|-43.508212397624|-43.601901741742|-43.601901741742|-43.601901741742|-43.601901741742|-43.601901741742|-43.601901741742|-43.601901741742|-43.601901741742||-43.601901741742|-43.601901741742|-44.068729316657|-44.795340974535|-45.525937035576|-46.697707444314|-48.070507559383|40.241101228304|39.886224917909|39.719415642973||39.402406456467|-43.308811867244|-43.308811867244|-43.308811867244|-43.308811867244|-43.308811867244|-43.308811867244|-43.308811867244|-43.308811867244|-43.308811867244|-43.308811867244|-43.308811867244|-43.308811867244|-43.445902837655||-44.247103387936|-45.321392782114|-46.123768867808|-47.335552974196|-47.335552974196|-47.895635388131|-49.128485120927|-49.63942847163|-49.917699547945|-50.484664409623|-50.658516214143|-52.464462383865|-55.289957797393|-55.437974559073|-55.437974559073|-55.437974559073|-55.437974559073|-55.437974559073|-55.437974559073|-55.437974559073|-55.437974559073|-55.437974559073|-55.482196395932|-56.382572561378|-56.382572561378|-56.382572561378|-57.452859249241|-58.195195374821|-58.195195374821|-60.9024405854|54.609615314943|54.609615314943|-59.374126481371|-59.374126481371|-59.374126481371||-59.374126481371|-59.374126481371|-59.374126481371|-59.374126481371|-59.374126481371|-60.287754089244|-60.287754089244|-60.287754089244|-60.287754089244|-60.287754089244|-60.287754089244|56.341991796319|56.341991796319|56.341991796319|56.341991796319|56.341991796319|56.341991796319|56.341991796319|56.341991796319|56.341991796319|56.341991796319|-60.110740390727|-60.110740390727|-60.110740390727|-60.110740390727|-60.110740390727|-60.110740390727|-60.110740390727|-60.110740390727|-60.110740390727|-60.110740390727
02253|1164708|/equities/fs-development-corp|R2000GROWTH/R2000VALUE|58.580341370908|58.580341370908|58.580341370908|58.580341370908|58.580341370908|56.832052478092|56.536163180953|56.112809659992|56.112809659992|56.112809659992|56.112809659992|56.112809659992|56.112809659992|56.112809659992|55.77650568436|55.264386785536|55.264386785536|55.264386785536|55.264386785536||55.264386785536|55.264386785536|55.264386785536|53.865981460179|52.450858079428|52.450858079428|52.450858079428|52.450858079428|52.450858079428||52.450858079428|52.450858079428|52.450858079428|52.450858079428||52.450858079428|52.450858079428|52.450858079428|52.450858079428|52.450858079428|52.450858079428|52.450858079428|52.450858079428|52.450858079428|52.080375206729|51.466528694122|49.162871029764|49.162871029764|49.162871029764|48.800675937165|48.800675937165|48.232140616828|47.435431882468|46.652493595152|46.652493595152|46.652493595152||46.652493595152|46.652493595152|46.652493595152|46.652493595152|46.652493595152|46.652493595152|44.48960402174|42.345002944417|42.0963634767|42.0963634767|41.910941146267|41.910941146267|-49.020586605721|-49.020586605721|-49.020586605721|-49.020586605721|-49.020586605721|-49.020586605721|-49.020586605721|-49.020586605721|-49.020586605721|-49.020586605721|-49.020586605721|-50.663706271575|-51.151299306132|-51.151299306132|-51.151299306132|-51.151299306132|-51.151299306132|-51.151299306132|-51.151299306132|-51.151299306132|-51.151299306132|-51.151299306132|-51.151299306132|-51.151299306132|-52.184222773686|-54.065841579603|-54.065841579603|-55.204078992392|-55.708935453111|-55.708935453111|-55.708935453111|48.588213871754|48.588213871754|48.588213871754|48.588213871754|48.588213871754|48.588213871754|48.588213871754|48.588213871754|48.588213871754|48.588213871754|48.588213871754|48.588213871754|48.588213871754|48.588213871754||48.588213871754|48.588213871754|48.588213871754|48.588213871754|48.588213871754|48.588213871754|48.588213871754|47.76134506733|46.405826927341|46.405826927341|46.405826927341|46.405826927341|46.405826927341|45.952478168821|45.952478168821|45.663707954913|45.663707954913|44.406759065356|44.406759065356|44.406759065356|44.406759065356|44.406759065356|43.764394658541|43.764394658541|42.874048755937|41.963894885121|41.963894885121|41.963894885121|41.963894885121|41.963894885121|41.963894885121|41.963894885121|41.963894885121|41.963894885121|41.963894885121|41.963894885121|41.963894885121|41.963894885121|41.963894885121|41.963894885121|41.963894885121|41.963894885121|41.963894885121||41.963894885121|41.963894885121|41.963894885121|41.963894885121|41.963894885121|41.963894885121|41.963894885121|41.963894885121|40.041706342762|38.747188642362||38.665037319359|38.665037319359|38.665037319359|38.665037319359|38.665037319359|33.956707607041|32.957556514867|32.957556514867|32.957556514867|32.957556514867|32.957556514867|30.674228011378|28.031365406522|27.894970920211||27.894970920211|27.894970920211|27.894970920211|27.894970920211|27.894970920211|27.004778246975|27.004778246975|26.565200122304|26.263174063396|26.263174063396|26.263174063396|26.263174063396|26.263174063396|26.263174063396|26.263174063396|26.263174063396|26.263174063396|26.263174063396|26.263174063396|26.263174063396|24.852081623819|23.938647419376|23.776931035888|23.776931035888|23.776931035888|23.220477674153|21.221643233461|20.292935557015|19.982264159752|19.982264159752|19.982264159752|19.982264159752|19.982264159752|19.982264159752|19.982264159752||19.982264159752|19.982264159752|19.982264159752|19.982264159752|19.982264159752|19.982264159752|19.982264159752|19.982264159752|19.982264159752|19.982264159752|19.982264159752|19.982264159752|19.982264159752|19.982264159752|19.982264159752|19.982264159752|19.982264159752|19.982264159752|19.982264159752|19.982264159752|19.982264159752|19.982264159752|19.982264159752|19.982264159752|19.982264159752|19.982264159752|19.982264159752|19.982264159752|19.531401720378|19.531401720378|19.531401720378
02254|52168|/equities/portage-biotech-inc.|R2000GROWTH/R2000VALUE|-1.0520315635799|-1.0706605432944|-1.0706605432944|-1.0706605432944|-1.1112894910923|-1.2253216657762|-1.2975796299647|-1.3748706306412|-1.3748706306412|-1.3748706306412|-1.3748706306412|-1.4893007306472|-1.5582816076276|-1.5582816076276|-1.5582816076276|-1.5582816076276|-1.5582816076276|-1.6564239541687|-1.7710266488567||-1.7772517886178|-1.8504343146179|-1.8504343146179|-1.8671492530344|-1.9616040140314|-1.9616040140314|1.3204266837863|1.3204266837863|1.3204266837863||1.147140720556|1.1240452230747|1.0689391295971|-1.5193339509987||-1.5193339509987|-1.5193339509987|-1.5193339509987|-1.5193339509987|-1.5193339509987|-1.5193339509987|-1.5193339509987|-1.5193339509987|-1.5193339509987|-1.5590041032085|-1.5590041032085|-1.5590041032085|-1.6194490515136|-1.6766100087589|-1.7140111568709|-1.7794568674586|-1.8538409357625|-1.8859343932026|-1.9193715702552|-1.9500228127938|-1.9500228127938||-1.9500228127938|-1.9500228127938|-1.9500228127938|-1.9500228127938|-1.9500228127938|-1.9500228127938|-1.9500228127938|-2.0133586615436|-2.0826207300151|-2.1740230211643|1.6439208328209|1.6439208328209|1.6439208328209|1.6439208328209|1.6439208328209|1.6439208328209|1.6439208328209|1.6439208328209|1.6439208328209|1.6439208328209|1.6439208328209|1.6439208328209|1.6439208328209|1.6439208328209|1.6439208328209|1.6439208328209|1.6439208328209|1.6439208328209|1.6439208328209|1.6439208328209|1.6439208328209|-2.6440128290327|-2.6440128290327|-2.6440128290327|-2.6440128290327|-2.6440128290327|-2.6792014002026|-2.6792014002026|-2.6792014002026|-2.9174459509519|-2.9221622339518|-2.999624820951|-3.0932094541456|-3.0932094541456|-3.0932094541456|-3.0932094541456|-3.0932094541456|-3.0932094541456|-3.0932094541456|-3.0932094541456|-3.0932094541456|-3.0932094541456|-3.0932094541456|-3.0932094541456|-3.0932094541456|-3.0932094541456|-3.0932094541456||-3.0932094541456|2.378381893023|2.378381893023|2.378381893023|-2.9433851596471|-2.9433851596471|-2.9433851596471|-2.9433851596471|-2.9433851596471|-2.9433851596471|-2.9433851596471|-2.9433851596471|-2.9433851596471|-2.9433851596471|-2.9433851596471|-3.0270946419632|-3.0578829620056|-3.2220922017288|-3.3901023891449|-3.471780541526|-3.4786435273437|-3.4786435273437|-3.4786435273437|-3.4786435273437|-3.4786435273437|-3.4786435273437|-3.4786435273437|-3.4786435273437|-3.5518261754014|-3.6464736156439|-3.6971929528951|-3.8096586574713|3.1737670131526|3.1737670131526|3.1737670131526|3.1737670131526|3.1737670131526|3.1737670131526|3.1737670131526|3.1475189601936|3.0789451867094|3.0789451867094|3.0789451867094||3.0789451867094|3.0789451867094|3.0789451867094|3.0789451867094|3.0789451867094|3.0789451867094|3.0789451867094|3.0789451867094|3.0789451867094|3.0789451867094||3.0789451867094|3.0789451867094|3.0789451867094|3.0789451867094|3.0789451867094|3.0789451867094|3.0789451867094|3.0789451867094|3.0789451867094|3.0789451867094|2.8588278458903|2.8114754277677|-3.6104523231002|-3.6104523231002||-3.6104523231002|-3.6104523231002|-3.6104523231002|-3.6104523231002|-3.6104523231002|-3.6104523231002|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361||-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.7103912237361|-3.9067370001283|-3.9067370001283|-3.9067370001283|-4.0563743317355|-4.1308324543327|-4.1308324543327|-4.2970361938841|-4.4267068031504|-4.5352299746622|-4.7473208856128|-4.7473208856128|-4.7625787204661|-4.8599366450231|-4.8599366450231|-4.8599366450231|-4.8861425282031|-4.8861425282031|-4.8861425282031|-4.8861425282031|-5.0862693655789
02255|1171825|/equities/finch-therapeutics-group|R2000GROWTH/R2000VALUE|-3.3285100276463|-3.3321221068163|-3.4179111748919|-3.4179111748919|-3.4179111748919|-3.5924013488806|-3.6274070335005|-3.6532967435623|-3.679423052293|-3.679423052293|-3.679423052293|-3.679423052293|-3.679423052293|-3.7875259350764|-3.7875259350764|-3.7875259350764|-3.9157953605638|-4.0059949673531|-4.1630499801501||-4.336272275168|-4.3439024551249|-4.5143359483984|-4.5773938138844|-4.5773938138844|-4.5773938138844|-4.5773938138844|-4.5773938138844|-4.5773938138844||-4.5773938138844|-4.5773938138844|-4.5773938138844|-4.5773938138844||-4.5773938138844|-4.5773938138844|-4.6463698946125|-4.6463698946125|-4.6463698946125|-4.6463698946125|-4.6463698946125|-4.6463698946125|-4.785966524668|-5.0655683512902|3.6265301415078|3.6265301415078|3.6265301415078|3.6265301415078|3.6265301415078|3.6265301415078|-4.4801310779474|-4.4801310779474|-4.4801310779474|-4.588684841474|-4.588684841474||-4.588684841474|-4.588684841474|-4.588684841474|-4.588684841474|-4.588684841474|-4.588684841474|-4.588684841474|-4.588684841474|-4.588684841474|-4.588684841474|-4.588684841474|-4.588684841474|-4.588684841474|-4.588684841474|-4.588684841474|-4.588684841474|-4.6694777105474|-4.6726528775056|-4.7043031466625|-4.8825092064696|-4.9384801630563|-4.9384801630563|-4.9384801630563|-5.3228723684439|-5.3228723684439|-5.362716667874|-5.362716667874|-5.4483740252735|-5.4704935200216|-5.4946593583956|-5.6094436367518|-5.6094436367518|-5.8860485509774|-5.974119749057|-5.974119749057|-6.069000048094|-6.4674316668285|-6.4674316668285|-6.4674316668285|-6.6919411552999|-6.6919411552999|-7.0474122247269|-7.1385841384007|-7.1385841384007|-7.1385841384007|-7.1385841384007|-7.1385841384007|-7.1764824406387|-7.3661756505791|-7.3661756505791|-7.5728119468494|-7.5787670203257|-7.5787670203257|-7.5787670203257|-7.725504261333|-7.725504261333|-7.725504261333||-7.725504261333|-7.725504261333||-7.725504261333|-7.725504261333|-7.725504261333|-7.725504261333|-7.725504261333|-7.725504261333|-7.725504261333|-7.8299823669131|-7.8612745754434|-7.8612745754434|-7.9141441707825|-8.0018488439161|-8.0786489151406|-8.3552318836238|-8.9113688496513|-9.2227890702141|-9.2227890702141|-9.2815848657688|7.5851275706808|7.5851275706808|7.5851275706808|7.5851275706808|7.5851275706808|7.5851275706808|7.5851275706808|7.3935750766716|7.3935750766716|7.3935750766716|7.3935750766716|7.3935750766716|7.3935750766716|7.3935750766716|7.3069309021537|7.3069309021537|7.3069309021537|7.3069309021537|7.3069309021537|7.3069309021537|7.3069309021537|7.3069309021537||7.3069309021537|7.3069309021537|7.3069309021537|7.3069309021537|7.3069309021537|7.3069309021537|7.3069309021537|7.3069309021537|7.3069309021537|7.3069309021537||7.3069309021537|7.3069309021537|7.3069309021537|7.3069309021537|7.3069309021537|-10.670076791279|-10.865085433846|-11.171761061224|-11.243623549709|-11.59791518027|-11.641667390971|-11.641667390971|-11.641667390971|-11.743519545825||-12.005576982798|-12.208419100777|-12.421576729897|-12.441196750141|-12.521885472908|-13.320428193029|9.1541714854185|9.1541714854185|9.1541714854185|9.1541714854185|9.1541714854185|9.1541714854185|9.1541714854185|9.1541714854185|9.1541714854185|9.1541714854185|9.1541714854185|9.1541714854185|9.1541714854185|9.1541714854185|9.1541714854185|9.1541714854185|9.1541714854185|9.1541714854185|9.1541714854185|-14.409074372348|-14.409074372348|-14.409074372348|-14.409074372348|-14.409074372348|-14.409074372348|-14.409074372348|-14.409074372348|-14.409074372348|-14.409074372348||-14.409074372348|-14.409074372348|-14.409074372348|-14.409074372348|-14.409074372348|-14.409074372348|-14.409074372348|-14.954527239332|-15.015417029221|-15.015417029221|-15.015417029221|-15.015417029221|-15.015417029221|-15.015417029221|-15.015417029221|-15.015417029221|-15.015417029221|-15.015417029221|-15.015417029221|-15.015417029221|-15.015417029221|-15.015417029221|-15.015417029221|-15.015417029221|-15.015417029221|-15.015417029221|-15.015417029221|-15.015417029221|-15.015417029221|-15.015417029221|-15.362130352479
02256|103931|/equities/heritag-insr-hld|R2000GROWTH/R2000VALUE|-6.2716717304415|-6.2716717304415|-6.3596354393635|-6.4212614859115|-6.4802906077185|-6.6592395086066|-6.7572106276371|-6.816900508759|-6.9032230301671|-6.9041366493231|-7.0040408677001|-7.0078650861101|-7.0078650861101|-7.0078650861101|-7.0078650861101|-7.0078650861101|-7.0078650861101|-7.0078650861101|-7.0078650861101||-7.0450321927872|-7.0450321927872|-7.0733806309001|-7.098200420196|-7.2918894861088|-7.3659882649167|-7.5394312655908|-7.5997607575501|-7.5997607575501||-7.7283454323968|-7.8231350660925|-7.8231350660925|-7.8231350660925||-8.0779278279018|-8.1159809166272|-8.3145119143945|-8.4732469919099|-8.4732469919099|-8.4732469919099|7.3354347869009|7.3354347869009|7.3354347869009|7.3354347869009|7.3354347869009|7.3354347869009|7.3354347869009|7.3354347869009|7.3354347869009|7.3354347869009|7.3354347869009|7.3354347869009|7.3354347869009|7.2837560093238|6.6199120587589||6.3145023525293|6.3061805571985|6.3061805571985|6.3061805571985|6.3061805571985|6.3061805571985|6.3061805571985|6.3061805571985|6.3061805571985|6.3061805571985|6.136222769361|6.0746919860898|5.9079796197744|5.6462332543103|5.3377422818838|5.0541359063981|-6.1549115204885|-6.1549115204885|-6.1549115204885|-6.1549115204885|-6.1549115204885|-6.1549115204885|-6.1549115204885|-6.1549115204885|-6.1549115204885|-6.2270753560334|-6.2270753560334|-6.2807284657458|-6.553004516329|-6.553004516329|-6.553004516329|-6.553004516329|-6.6475494583068|-6.6497885606486|5.6046219900884|5.6046219900884|5.6046219900884|5.6046219900884|5.5418021762413|5.3721012406931|5.3721012406931|5.079556762442|-5.4469940049878|-5.4469940049878|-5.4469940049878|-5.4469940049878|-5.4469940049878|-5.4469940049878|-5.4469940049878|-5.4469940049878|-5.4469940049878|-5.4469940049878|-5.4469940049878|-5.4469940049878|-5.4469940049878|-5.7845486649133|-5.8380698000165||-5.8380698000165|-5.8380698000165|-5.8380698000165|-5.8380698000165|-5.9255777503354|4.8281095336219|4.8281095336219|4.8281095336219|4.8281095336219|4.8281095336219|4.8281095336219|4.8281095336219|4.8281095336219|4.8281095336219|4.6384551072937|4.36189450432|4.199327221724|4.1824744975265|3.9090971641361|3.9090971641361|3.9090971641361|3.9090971641361|3.9090971641361|3.9090971641361|3.9090971641361|3.9090971641361|3.9045522933336|3.8689470826622|3.8560521667794|-4.5555914163547|-4.5555914163547|-4.5555914163547|-4.5555914163547|-4.5555914163547|-4.5555914163547|-4.5555914163547|-4.5555914163547|-4.5555914163547|-4.5555914163547|-4.5555914163547|-4.5555914163547|-4.5555914163547|-4.5555914163547||-4.5555914163547|-4.5555914163547|-4.5555914163547|-4.5555914163547|-4.679646028408|-4.7656733077197|-4.8563035772276|4.0711979315889|4.0711979315889|4.0711979315889||4.0711979315889|4.0711979315889|4.0711979315889|4.0711979315889|4.0711979315889|4.0711979315889|4.0711979315889|4.0711979315889|4.0294357830135|4.0294357830135|4.0294357830135|4.0294357830135|4.0294357830135|4.0294357830135||4.0294357830135|4.0294357830135|4.0294357830135|4.0294357830135|4.0294357830135|4.0294357830135|4.0294357830135|4.0294357830135|4.0294357830135|3.9304843538169|3.7532690023204|3.7532690023204|3.7532690023204|3.487520903881|3.0905788281843|2.9748118524592|2.9748118524592|2.9748118524592|2.9748118524592|2.9748118524592|-3.4427014678603|-3.4427014678603|-3.4427014678603|-3.4427014678603|-3.4427014678603|-3.4427014678603|-3.4427014678603|-3.4427014678603|-3.4427014678603|-3.4427014678603|-3.4427014678603|-3.4427014678603|-3.4427014678603|-3.4427014678603|-3.4427014678603||-3.459618194223|-3.5496314182553|-3.6329237768687|-3.6465819091308|-3.6609243916922|-3.6864921165466|-3.6864921165466|-3.6864921165466|-3.6864921165466|-3.6864921165466|-3.6864921165466|-3.6864921165466|-3.6864921165466|-3.6864921165466|-3.9329912213219|2.9846479633446|2.9846479633446|2.9846479633446|2.9846479633446|2.9846479633446|2.9846479633446|2.9846479633446|2.9521866351361|2.885207391447|2.7618971408144|2.2190524141805|2.1420026267918|2.104447453701|2.0476694035128|-2.4987367602671|-2.4987367602671
02257|1171963|/equities/ikena-oncology|R2000GROWTH/R2000VALUE|-1.7090948924416|-1.7288133434497|-1.7288133434497|-1.7288133434497|-1.7288133434497|-1.7528921066274|-1.7528921066274|-1.7528921066274|-1.7909912597857|-1.799990264544|-1.8372113814719|-1.8880126731007|-1.9250140804282|-2.0369600541317|1.5131100569776|1.5131100569776|1.5131100569776|1.5131100569776|1.5131100569776||1.5131100569776|1.5131100569776|1.5131100569776|1.5131100569776|1.5131100569776|1.5131100569776|1.5131100569776|1.5131100569776|1.5131100569776||1.5131100569776|1.5131100569776|1.5131100569776|1.5131100569776||1.4673445660329|-2.2314243124061|-2.2314243124061|-2.2314243124061|-2.2314243124061|-2.2314243124061|-2.2314243124061|-2.2314243124061|-2.2314243124061|-2.2314243124061|-2.2314243124061|-2.2314243124061|-2.2314243124061|-2.2314243124061|-2.2730714928368|-2.2867461124239|-2.3091623760128|-2.3979581635157|-2.5116702032265|-2.6662779993677|-2.7486423129134||-2.8590469817644|-2.9225934020748|-2.9225934020748|-2.9225934020748|-2.9225934020748|-2.9806593382878|-3.1034326845322|-3.3176140977182|-3.3401267476919|-4.610140821232|-4.6664681312065|-4.6664681312065|-4.6664681312065|-4.6664681312065|-4.6664681312065|-4.6664681312065|-4.6664681312065|-4.6664681312065|-4.6664681312065|-4.6664681312065|-4.6664681312065|-4.6664681312065|-4.6664681312065|-4.6664681312065|-4.9394090701718|-5.0379100281838|-5.0379100281838|-5.0379100281838|-5.0379100281838|-5.0379100281838|-5.0379100281838|-5.0379100281838|-5.0379100281838|-5.0379100281838|-5.0379100281838|-5.0379100281838|-5.0471222487692|-5.2097854409809|-5.2097854409809|-5.2097854409809|-5.2097854409809|-5.2097854409809|-5.2097854409809|-5.2097854409809|-5.2097854409809|-5.3714819547386|-5.3714819547386|-5.3714819547386|-5.3714819547386|-5.3714819547386|-5.4449800249439|-5.5843387499392|-5.5843387499392|-5.6697854270448|-5.6697854270448|-5.6697854270448|-5.6697854270448||-5.6697854270448|-5.6697854270448|-5.6697854270448|-5.6697854270448|-5.6697854270448|-5.6697854270448|-5.6697854270448|-5.6697854270448|-5.6697854270448|-5.6697854270448|-5.6697854270448|-5.6697854270448|-5.8587614419184|-6.0375451028742|-6.0375451028742|-6.1083834105506|-6.1268150998238|-6.1686835237215|-6.231592543464|-6.2823253290975|-6.7670279495279|-6.7867782283172|-6.7867782283172|-6.9083648973422|-7.0376278353749|-7.4479195225039|-7.4644608881516|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854||5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854||5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854||5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.7259346373854|5.6043717737527|5.5263231001189|5.5263231001189|5.5192478455758|4.684231756849|4.684231756849|4.4860353720662|4.321216181531|4.321216181531|4.1241292198659|3.896593493499|3.896593493499|3.896593493499|3.896593493499|3.896593493499|3.896593493499|3.8418039682591|3.8201433423586|3.6678480575954|3.6101090853385|3.5623432999377|3.4088896260122|3.4088896260122||3.4088896260122|3.4088896260122|3.4088896260122|3.4088896260122|3.4088896260122|3.4088896260122|3.4088896260122|3.4088896260122|3.4088896260122|3.4088896260122|3.4088896260122|3.4088896260122|3.4088896260122|3.4088896260122|3.4088896260122|3.4088896260122|3.4088896260122|3.4088896260122|3.4088896260122|3.4088896260122|3.4088896260122|3.4088896260122|3.3915437576351|3.3178264164458|3.0675849675614|3.0019045782477|3.0019045782477|3.0019045782477|3.0019045782477|3.0019045782477|3.0019045782477
02258|21178|/equities/revlon-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.19413202849471|-0.20570225224388|-0.21210154571979|-0.21210154571979|-0.21344616095886|-0.24494017722061|-0.26993353195047|-0.29381503884501|-0.29701670603627|-0.33501856411689|-0.36390951038724|-0.39045500988569|-0.40881130816818|-0.40881130816818|-0.40881130816818|-0.40881130816818||-0.40881130816818|-0.40881130816818|-0.43923478170435|-0.47352762228082|-0.47352762228082|-0.47352762228082|-0.47352762228082|-0.47352762228082|-0.50780847343946|-0.53756497936276|-0.58284997097682|-0.6431666204447|-0.70018513932432|-0.71687239060364|-0.75817578233271|0.47876879271209|0.47876879271209|0.47876879271209|0.47876879271209|0.47876879271209|0.47876879271209|0.47876879271209|0.47876879271209|0.47876879271209|0.47876879271209|0.47876879271209|0.47876879271209|0.47876879271209|0.47876879271209|0.47876879271209|0.46738866885063
02259|1153339|/equities/oyster-point-pharma-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02260|1163888|/equities/digital-media-solutions-inc|R2000GROWTH/R2000VALUE|1.5956732590659|1.5956732590659|0.98019249788736|0.77053844688653|0.77053844688653|0.77053844688653|0.59711223769083|0.59711223769083|0.59711223769083||0.59711223769083|||0.59711223769083|0.59711223769083|0.59711223769083|0.20068024184853|0.11753408454975||||||0.11753408454975|0.11753408454975|0.11753408454975|0.11753408454975|0.11753408454975|||-0.42123446704771|-0.42123446704771|-0.44179440692099|-0.44179440692099||-0.48306045217682|-0.49701161374504|-0.52223512891658|-0.58935569752397||-0.62513411049646|-0.63082729823736|-0.63082729823736|-0.66407074063921|-0.66407074063921|-0.74341193454028|-0.77153069691395|-0.77153069691395|-0.77153069691395|-0.77153069691395|-0.77153069691395|-0.77153069691395|-0.77153069691395|-0.85114520972014|-0.90071632176564|-0.90071632176564||-1.0414070179057|-1.0543322872114|-1.0543322872114||-1.0543322872114|-1.0543322872114|-1.0543322872114|-1.0543322872114|-1.0543322872114|-1.0543322872114|-1.0543322872114|-1.3967805930362|-1.3967805930362|-1.5795439418434|-1.5795439418434||-1.6628266039025|-1.8686962395389|||-1.8741311503879|-1.8741311503879|-2.0623841423595|-2.0623841423595|-2.3236601704585||-2.46795017788||-2.512947740123|-2.512947740123|-2.5893863693049|-2.6826515181385|-2.7361794625744|-2.816021605225|-3.2448018147897||||||||-3.7510307651996|-3.7510307651996|-3.7510307651996|-3.7510307651996|-3.8391285187933|-4.0212539971905|-4.2753378352674|-4.4758641809393|-4.6959601872683|-4.9757709788022|-4.9757709788022|-4.9757709788022|-4.9757709788022|-4.9757709788022|-4.9757709788022||-4.9757709788022|-4.9757709788022|-4.9757709788022|-4.9757709788022|-4.9757709788022|-4.9757709788022|-4.9757709788022|-4.9757709788022|-4.9757709788022|-4.9757709788022|-4.9757709788022|-4.9757709788022|-4.9757709788022|-5.7290510520601|-5.8557172833725|-5.8557172833725|-5.9629355601518|-6.040484103014|-6.0828156829431|-6.1044056700846|-6.1044056700846|-6.1044056700846|-6.1755868287365|-6.1755868287365|-6.1755868287365|-6.1755868287365|-6.3939298359862|-6.505116326755|-6.6074710539164|-6.6074710539164|-6.6960272369808|-6.6960272369808|-6.6960272369808|-6.6960272369808|-6.6960272369808|-6.6960272369808|-6.6960272369808|-6.6960272369808|-6.6960272369808|-6.6960272369808|-6.6960272369808|-6.8431967163556|-7.0140662626842||-7.0140662626842|-7.0140662626842|-7.0140662626842|-7.0140662626842|-7.0140662626842|-7.0140662626842|-7.0140662626842|-7.0140662626842|-7.5111567131258|-8.1001464649017||-8.5338291640607|-8.6891992087196|-8.8099536492862|-8.8099536492862|-8.8099536492862|-8.8099536492862|-8.8510822369775|-8.8510822369775|-8.8989923268135|-8.8989923268135|-8.8989923268135|-8.9627695116264|-9.3681328597844|-9.5603089233461||-9.5603089233461|-9.6394803902032|-9.6394803902032|-10.048645099848|-10.048645099848|-10.048645099848|-10.048645099848|-10.048645099848|-10.331161588265|-11.525428601873|-11.525428601873|-11.525428601873|-11.525428601873|-11.79019866693|-12.057079294434|-12.057079294434|-12.297254592302|-12.64561624673|-12.756118413393|-12.756118413393|-12.756118413393|-13.528194518898|-13.528194518898|-13.528194518898|-13.528194518898|-13.528194518898|-13.528194518898|-13.871660281126|-14.441956150205|-14.614492101031|-14.614492101031|-15.040657434814|-15.214675331505|-15.957346068969|-15.957346068969||-16.573800999975|-17.228834954738|12.40185171096|12.40185171096|12.40185171096|11.145752334246|-12.590660008533|-12.590660008533|-12.590660008533|-12.590660008533|-12.966723600874|-12.966723600874|-12.966723600874|-12.966723600874|-12.966723600874|-13.492303918743|-14.38311584674|-14.648322987144|-14.769914176271|-15.633432205303|-16.021980188272|-16.296533423422|-16.991426341796|-18.908612693972|-20.168236588578|-20.491734238842|-20.694927555962|-20.836030172687|-21.295978730896|-21.527198466967|-21.976057988494
02261|15681|/equities/cadiz|R2000GROWTH/R2000VALUE|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.0359274960552|-3.1321639856801|-3.2077045265287|-3.281893790149||-3.283215377489|-3.3557949703703|-3.3856673082645|-3.3856673082645|-3.3856673082645|-3.3856673082645|-3.3856673082645|-3.4294025060132|2.7976026616869||2.7976026616869|2.7976026616869|2.7976026616869|2.7976026616869||2.7976026616869|2.7976026616869|2.7976026616869|2.7976026616869|2.7534878160153|2.7534878160153|2.7534878160153|2.7412129786712|2.7412129786712|2.7412129786712|2.7412129786712|2.7169031596959|-3.2093184341665|-3.2093184341665|-3.2093184341665|-3.2093184341665|-3.2093184341665|-3.2093184341665|-3.2093184341665|2.7873983368089|2.7873983368089||2.7873983368089|2.7873983368089|2.7873983368089|2.7873983368089|2.7873983368089|2.7873983368089|2.7873983368089|2.7873983368089|2.7873983368089|2.7873983368089|2.7873983368089|2.7873983368089|2.7873983368089|2.7139314793669|2.6315904351432|-3.1475380576717|-3.1475380576717|-3.1475380576717|-3.1475380576717|-3.1475380576717|-3.1475380576717|-3.1475380576717|-3.1475380576717|-3.1475380576717|-3.1903200057995|-3.2811888222178|-3.3674264978752|-3.3674264978752|-3.3674264978752|-3.401307100652|-3.4772746105971|-3.5092606963915|-3.5869563091907|-3.5874514567756|-3.6377240008672|-3.7069155448631|-3.7585171454433|-3.8364833018034|-3.8364833018034|-3.8364833018034|-3.8364833018034|-3.8364833018034|-3.8364833018034|-3.877201620057|-3.877201620057|-4.0913351545894|-4.2592613045997|-4.2714015449226|-4.4332238397267|3.7368082608956|3.7368082608956|3.7368082608956|3.7368082608956|-4.1495705138722|-4.1495705138722|-4.1495705138722|-4.1495705138722||-4.1495705138722|-4.1495705138722|-4.1495705138722|-4.1495705138722|-4.1495705138722|-4.1495705138722|-4.1495705138722|-4.1495705138722|-4.1495705138722|-4.2145227073606|3.7145513336269|3.7145513336269|3.7145513336269|3.7145513336269|3.7145513336269|3.7145513336269|3.7145513336269|3.6653403220803|3.6373091168648|3.6373091168648|3.5547878021935|3.5457072498527|3.5457072498527|3.5457072498527|3.5457072498527|-4.1256606769058|-4.1256606769058|-4.1256606769058|-4.1256606769058|-4.1256606769058|-4.1256606769058|-4.1256606769058|-4.1256606769058|-4.1256606769058|-4.1256606769058|-4.1256606769058|-4.1256606769058|-4.1256606769058|-4.136845252193|-4.2020502855127|-4.2763448823313|-4.2763448823313|-4.5164942464145||-4.5813739699912|-4.5813739699912|-4.5813739699912|-4.5813739699912|-4.7023933908224|-4.7411816143195|-4.8385130192615|-4.9116809396587|-5.0568677880854|-5.1881863252422||-5.4043659359463|4.3528229184435|4.3528229184435|4.3528229184435|4.3528229184435|4.3528229184435|4.3528229184435|4.3528229184435|4.3528229184435|4.3528229184435|4.3528229184435|4.3528229184435|4.3528229184435|4.3528229184435||4.0815809244895|4.0125963613928|4.0125963613928|4.0125963613928|4.0125963613928|4.0125963613928|3.7629071524343|-4.6754350110932|-4.6754350110932|-4.6754350110932|-4.6754350110932|-4.6754350110932|-4.6754350110932|-4.6754350110932|-4.6754350110932|-4.6754350110932|-4.6754350110932|-4.6754350110932|-4.6754350110932|-4.790483360494|4.0187165458762|4.0187165458762|4.0187165458762|4.0187165458762|4.0187165458762|4.0187165458762|4.0187165458762|4.0187165458762|4.0187165458762|4.0187165458762|4.0187165458762|3.9196847500363|3.7107608651629|3.4529678132259|-4.4036089023659||-4.4036089023659|-4.4036089023659|-4.4552764716755|3.7545427892916|3.7545427892916|3.7545427892916|3.7545427892916|3.7545427892916|3.7545427892916|3.7545427892916|3.7545427892916|3.7545427892916|3.7545427892916|3.7545427892916|3.7545427892916|3.7545427892916|3.7545427892916|3.7545427892916|3.7545427892916|3.7545427892916|3.7545427892916|3.7545427892916|3.7545427892916|3.6906768695583|3.6906768695583|3.6906768695583|3.6906768695583|3.6906768695583|3.6906768695583|3.6906768695583|3.6906768695583
02262|30939|/equities/tengasco|R2000GROWTH/R2000VALUE|-23.909239141162|-23.909239141162|-23.909239141162|-23.909239141162|-23.909239141162|-24.442299463148|-24.568801754979|-24.568801754979|-24.568801754979|-24.568801754979|-24.905335181585|-24.969538751491|-24.969538751491|-25.106115686398|-25.106115686398|-25.106115686398|-25.531285935838|-25.531285935838|-26.268096692252||-26.563439747677|-26.602710508623|-26.962456569978|-27.840507147388|-28.562784854655|25.835996744077|25.835996744077|25.835996744077|25.835996744077||25.835996744077|25.835996744077|25.835996744077|25.835996744077||-28.453486941339|-28.453486941339|-28.453486941339|-28.453486941339|-28.453486941339|-28.453486941339|-28.453486941339|-28.453486941339|-28.453486941339|-28.751589050347|-28.751589050347|-28.751589050347|-29.086857007973|-29.086857007973|-29.086857007973|-29.086857007973|-29.113173987063|-29.183526703154|-29.315029564208|-29.468993653529|-30.020204638633||-30.109671803749|-30.151058047374|-30.151058047374|-30.151058047374|-30.151058047374|-30.151058047374|-30.151058047374|-30.151058047374|-30.151058047374|-30.151058047374|-32.36538775029|29.068280385325|29.068280385325|29.068280385325|28.979631783125|28.979631783125|28.979631783125|28.979631783125|28.979631783125|28.979631783125|28.979631783125|28.979631783125|28.979631783125|28.979631783125|28.979631783125|28.979631783125|28.78570236272|28.299667931336|27.484355291545|-31.278479469308|-31.278479469308|-31.278479469308|-31.278479469308|-31.278479469308|-31.278479469308|-32.140532586849|-33.207259175817|-33.366384243237|-33.366384243237|-33.366384243237|-33.366384243237|-33.366384243237|-33.366384243237|-33.366384243237|-33.366384243237|-34.074960098517|-34.399350336141|-34.615477538712|-35.005580876279|-35.746617673857|-35.746617673857|-36.250084705096|-36.250084705096|-36.448790004546|-36.448790004546|-36.448790004546|-36.448790004546||-36.448790004546|-36.448790004546|-36.448790004546|-36.448790004546|-36.448790004546|-36.448790004546|-36.865322778285|-37.487304155098|-38.057243814537|-38.057243814537|-38.057243814537|-38.057243814537|-38.42698678978|32.913091040388|32.913091040388|32.913091040388|32.913091040388|32.913091040388|32.913091040388|32.913091040388|32.704825031244|32.471875862365|32.471875862365|32.471875862365|32.471875862365|32.083264833599|32.083264833599|32.083264833599|32.083264833599|32.083264833599|32.083264833599|32.083264833599|32.083264833599|32.083264833599|32.083264833599|32.083264833599|32.083264833599|32.083264833599|32.083264833599|32.083264833599|32.083264833599|32.083264833599|32.083264833599||32.083264833599|32.083264833599|32.083264833599|32.083264833599|32.083264833599|32.083264833599|32.083264833599|32.083264833599|32.083264833599|32.083264833599||32.083264833599|32.083264833599|32.083264833599|32.083264833599|32.083264833599|32.083264833599|32.083264833599|30.999184403055|-39.111194611516|-39.111194611516|-39.111194611516|-39.111194611516|-39.111194611516|-39.111194611516||-41.096821392937|-41.096821392937|-41.096821392937|-41.096821392937|-41.096821392937|-41.096821392937|-41.096821392937|-41.096821392937|-41.096821392937|-41.096821392937|-41.096821392937|-41.096821392937|-43.571378696145|-46.7220889067|38.81137312946|38.81137312946|38.81137312946|38.81137312946|38.81137312946|38.81137312946|38.81137312946|38.81137312946|38.81137312946|38.81137312946|38.81137312946|38.81137312946|38.81137312946|38.81137312946|38.81137312946|38.81137312946|38.81137312946|38.81137312946|38.81137312946|38.81137312946|37.500885328359||37.500885328359|37.039897001128|36.661502454392|34.27669079846|31.036878512367|30.381270282632|30.381270282632|29.243866250654|-34.542369014837|-34.542369014837|-34.542369014837|-34.542369014837|-34.542369014837|-34.542369014837|-34.542369014837|-34.542369014837|-34.542369014837|-34.542369014837|-34.542369014837|-34.542369014837|-34.542369014837|-34.542369014837|-34.542369014837|-34.542369014837|-34.542369014837|-34.542369014837|-34.542369014837|-34.542369014837|-34.542369014837|-34.542369014837|-34.542369014837
02263|17465|/equities/united-states-ltd|R2000GROWTH/R2000VALUE|235.27957382225|235.27957382225|235.27957382225|235.27957382225|235.27957382225|235.27957382225|235.27957382225|235.27957382225|234.42503338014|234.42503338014|234.42503338014|234.42503338014|226.61085997859|-232.9883457039|-232.9883457039|-232.9883457039|-232.9883457039|-232.9883457039|-232.9883457039||-232.9883457039|-232.9883457039|-232.9883457039|-232.9883457039|-232.9883457039|-232.9883457039|-239.67594272276|-242.26548652274|224.32808580288||224.32808580288|224.32808580288|224.32808580288|218.90563932932||217.0093922778|215.29201440454|215.29201440454|215.29201440454|215.29201440454|215.29201440454|209.37390909858|207.29156675016|206.57007630308|203.29499561415|203.29499561415|203.29499561415|203.29499561415|201.4923017026|201.4923017026|201.4923017026|201.4923017026|201.4923017026|201.4923017026|201.4923017026|199.81589057722||197.79543567011|193.15215254171|191.37627951683|191.24947195121|190.98410126099|190.98410126099|189.2387239285|-208.20085641217|-208.20085641217|-208.20085641217|-208.20085641217|-208.20085641217|-208.20085641217|-208.20085641217|-208.20085641217|-208.20085641217|-208.20085641217|-208.20085641217|-208.20085641217|195.7400765645|195.7400765645|195.7400765645|195.7400765645|195.7400765645|195.7400765645|195.7400765645|195.7400765645|195.08396506041|195.08396506041|195.08396506041|194.90353429721|194.90353429721|193.03628119747|193.03628119747|193.03628119747|-208.40181407247|-208.40181407247|-208.40181407247|-208.40181407247|-208.40181407247|-208.40181407247|-208.40181407247|-208.40181407247|-208.40181407247|-208.40181407247|-213.56479792367|-218.32976695973|-219.60808236818|-220.47120049508|-222.7813245247|-222.8781526868|-222.8781526868|209.03819106142|209.03819106142|209.03819106142|209.03819106142|209.03819106142||209.03819106142|209.03819106142|209.03819106142|206.38965503949|201.32739991367|199.26832355909|199.26832355909|195.813958109|-213.21353886674|-213.21353886674|-214.13337763758|-216.6537507266|207.02218775247|207.02218775247|207.02218775247|206.52798286515|205.08053224438|204.38918306643|204.38918306643|203.73131139868|201.29368123073|-210.90233038781|-210.90233038781|-210.90233038781|-210.90233038781|-210.90233038781|-210.90233038781|-210.90233038781|-210.90233038781|-210.90233038781|-210.90233038781|-210.90233038781|-210.90233038781|-210.90233038781|-210.90233038781|-210.90233038781|-210.90233038781|-210.90233038781|-210.90233038781|-210.90233038781|-210.90233038781|-211.01480482814|197.54548665332||197.54548665332|197.12054042074|193.60837871999|189.44097828832|185.88214455674|184.73907175141|183.59803131985|183.59803131985|183.59803131985|183.59803131985||183.59803131985|183.01985364326|183.01985364326|183.01985364326|180.06954380134|180.06954380134|180.06954380134|180.06954380134|178.2222726197|174.54594292288|174.54594292288|174.54594292288|174.54594292288|174.54594292288||174.54594292288|174.54594292288|174.54594292288|174.54594292288|174.54594292288|174.54594292288|171.25659714413|169.28049940769|169.28049940769|160.89724238388|157.81693822004|157.42841033759|157.42841033759|157.42841033759|157.42841033759|157.42841033759|154.16954323874|154.16954323874|154.16954323874|154.16954323874|152.36637700765|152.36637700765|151.35776027299|151.35776027299|151.17095830576|151.17095830576|151.17095830576|146.8955022774|-157.09756998739|-157.09756998739|-157.09756998739|-157.09756998739|-157.09756998739|-157.09756998739|-157.09756998739||-157.09756998739|147.63188309481|147.63188309481|-156.27213039587|-156.27213039587|-156.27213039587|-156.27213039587|-156.27213039587|-156.27213039587|-156.27213039587||-156.27213039587|-156.27213039587|-156.27213039587|-156.27213039587|-156.27213039587|-156.27213039587|-156.27213039587|-156.27213039587|-162.77403068752|151.80596165745|151.80596165745|151.80596165745|151.80596165745|151.80596165745|151.80596165745|151.80596165745|151.80596165745|151.80596165745|151.80596165745|151.80596165745
02264|48376|/equities/amc-entertat-hld|R2000VALUE|-4.6223749669632|-4.6223749669632|-4.6223749669632|-4.6223749669632|-4.6223749669632|-4.7806942895872|-4.9174382372943|-5.0362199025203|-5.0362199025203|-5.0407999044049|-5.0808888812184|-5.1065431059864|-5.1370366487375|-5.1370366487375|-5.1370366487375|-5.1370366487375|-5.1370366487375|-5.1370366487375|-5.3650405046533||-5.6281562245765|-5.7593956166813|-5.9059953881976|-6.1916615646942|-6.2391499700202|-6.2391499700202|-6.5284997558211|-6.9169443818833|-7.2006102987897||-7.2006102987897|-7.2463994908087|-7.2463994908087|-7.2463994908087||-7.3048881874871|-7.4359870074405|-7.7083187763573|-7.9497989487517|-7.9525541808725|-8.0333933594625|-8.0814425801545|-8.0814425801545|-8.2494337792722|-8.2494337792722|-8.2494337792722|-8.2494337792722|-8.2494337792722|-8.2494337792722|-8.2494337792722|-8.2494337792722|-8.2494337792722|-8.2494337792722|-8.2494337792722|-8.4495484029284|-8.7033873305311||-8.7544285821314|-8.7544285821314|-9.2876984330675|-9.4263317024996|-9.7987018598771|-10.2249753206|-10.2249753206|-10.2249753206|-10.721100353424|-11.095910021961|-11.095910021961|-11.095910021961|-11.095910021961|-11.095910021961|-11.095910021961|-11.095910021961|-11.095910021961|-11.095910021961|-11.095910021961|-11.095910021961|-11.095910021961|-11.095910021961|-11.095910021961|-11.095910021961|-11.095910021961|-11.095910021961|-11.095910021961|-11.095910021961|-11.095910021961|-11.095910021961|-11.095910021961|-11.095910021961|-11.095910021961|-11.095910021961|-11.095910021961|-11.095910021961|-11.112955461278|-11.16465103808|-11.16465103808|-11.16465103808|-11.656279168559|-12.199754302185|-12.280684456022|-12.280684456022|-12.78242710872|-13.252471491676|-13.252471491676|-13.660024136285|-14.272804650973|-14.753833058085|-14.753833058085|-15.010925322336|-15.183805683766|-16.063117455016|-17.164019530096|-19.893910612308|-22.384345334595||-22.50649425037|-22.769485085198|-22.769485085198|-22.769485085198|-24.217206046525|-26.870506495837|-29.219729603003|-34.449699071459|-38.817660388474|-43.405268108074|-43.405268108074|-43.405268108074|-43.405268108074|-43.405268108074|-43.405268108074|-50.052262567998|-50.052262567998|-50.052262567998|-50.052262567998|-50.052262567998|-50.052262567998|-50.052262567998|-50.052262567998|-50.052262567998|-50.052262567998|-50.052262567998|-52.741055249639|40.930686205738|40.930686205738|40.930686205738|-41.576173437145|-41.576173437145|-41.576173437145|-41.576173437145|-41.576173437145|-41.576173437145|-41.576173437145|-41.576173437145|-41.576173437145|-41.576173437145|-41.576173437145|-41.576173437145|-41.576173437145||-41.576173437145|-41.576173437145|-41.576173437145|-41.576173437145|-41.576173437145|-41.695815656479|-42.073349844412|-43.116295588233|-45.946220994236|-46.512144115503||-46.66897160283|-46.66897160283|-46.66897160283|-46.66897160283|-46.66897160283|-46.66897160283|-46.66897160283|-46.66897160283|-46.66897160283|-46.66897160283|-46.66897160283|-46.66897160283|-46.66897160283|-47.978462820487||-48.858349090634|-49.30178139587|42.42667771314|42.42667771314|42.42667771314|42.42667771314|42.42667771314|42.42667771314|42.42667771314|42.42667771314|42.42667771314|42.42667771314|42.42667771314|42.42667771314|42.42667771314|42.29533837134|42.29533837134|39.813408881363|39.377852088062|39.377852088062|38.439464813965|37.268311878595|36.340470604828|36.340470604828|36.340470604828|36.340470604828|36.340470604828|36.340470604828|36.340470604828|36.340470604828|36.340470604828|36.340470604828|35.888166114943|34.738430523493|-47.691851524852||-47.691851524852|-47.691851524852|-49.937057182019|-50.831819788785|-50.831819788785|-50.831819788785|-50.831819788785|-50.831819788785|-50.831819788785|-51.479770731232|-51.842680495819|-51.842680495819|-51.842680495819|-52.064316795756|-52.648320991121|-54.683806982661|-54.975928826491|-60.24564885581|-62.821904388671|-64.096234020928|48.193674365731|48.193674365731|48.193674365731|48.193674365731|48.193674365731|48.193674365731|48.193674365731|48.193674365731|44.499528558223|40.786934557559|40.786934557559
02265|39223|/equities/avis-budget|R2000VALUE|-175.26982051996|-175.26982051996|-175.26982051996|-175.26982051996|-175.26982051996|158.41258866423|158.41258866423|158.41258866423|158.41258866423|158.41258866423|-174.70375855417|-174.70375855417|-174.70375855417|-174.70375855417|-174.70375855417|-174.70375855417|-174.70375855417|-174.70375855417|-175.78528460365||-181.5103227706|-182.5770198075|-185.67441701529|-185.67441701529|-185.67441701529|-185.67441701529|-186.55537149241|-190.26374945961|-196.12387752928||176.04537714329|176.04537714329|176.04537714329|176.04537714329||176.04537714329|176.04537714329|176.04537714329|176.04537714329|176.04537714329|176.04537714329|176.04537714329|176.04537714329|176.04537714329|176.04537714329|-197.36807949465|-197.36807949465|-197.36807949465|-197.36807949465|-197.36807949465|-197.36807949465|-197.36807949465|-197.36807949465|-197.36807949465|179.70555761307|179.70555761307||179.70555761307|179.70555761307|179.70555761307|179.70555761307|179.70555761307|179.70555761307|179.70555761307|179.70555761307|179.70555761307|179.70555761307|179.70555761307|179.70555761307|179.70555761307|175.94673705597|165.12409565735|-179.5080454262|-179.5080454262|-179.5080454262|-179.5080454262|-181.72005064309|-185.90353920952|-185.90353920952|-185.90353920952|-185.90353920952|-185.90353920952|-185.90353920952|-185.90353920952|-185.90353920952|-185.90353920952|-185.90353920952|-185.90353920952|-185.90353920952|-185.90353920952|-185.90353920952|-185.90353920952|-185.90353920952|-188.05893615104|-194.13048451054|-196.07416550924|-196.07416550924|-196.07416550924|-196.15907305931|-200.04729821125|-203.43088337491|-206.118492514|-211.30443361745|-214.58603603029|-215.09771789172|-215.09771789172|-215.09771789172|-215.09771789172|-219.65906046909|-219.65906046909|-219.65906046909|-223.58998424789|-229.27133191714|-230.51148238325||-234.67331542068|-238.65923816951|-239.65077266902|-239.65077266902|-239.65077266902|-239.65077266902|-239.65077266902|-239.65077266902|-239.65077266902|-239.65077266902|-239.65077266902|-239.65077266902|-239.65077266902|-239.65077266902|-239.65077266902|-239.65077266902|-239.65077266902|-239.65077266902|-239.65077266902|-239.65077266902|-239.65077266902|-239.65077266902|-239.65077266902|-239.65077266902|-239.65077266902|-239.65077266902|-240.49672084617|221.8524216613|221.8524216613|221.8524216613|221.8524216613|221.8524216613|221.8524216613|220.00380377866|216.65480968917|216.65480968917|216.65480968917|216.65480968917|216.65480968917|211.88145459984|207.92255168281|207.92255168281|207.92255168281||207.92255168281|207.92255168281|207.45671839539|204.82468747898|203.86448446694|201.64689049658|200.5218624975|200.5218624975|200.5218624975|195.56317868781||184.17687019322|182.82762510482|179.83679943287|179.54979176217|173.53698142031|173.27052918161|173.27052918161|167.5511474685|157.93766192111|-180.14773857676|-180.14773857676|-180.14773857676|-180.14773857676|-180.14773857676||-180.14773857676|-180.14773857676|-180.14773857676|-180.14773857676|-180.14773857676|-180.14773857676|-180.14773857676|-180.14773857676|-180.14773857676|-180.62525508231|-181.68139338301|-182.53932777827|-183.89003377423|-183.89003377423|-188.24504942878|-189.12493829354|-189.12493829354|-191.85732569792|-191.85732569792|-191.85732569792|-191.85732569792|-191.85732569792|-191.85732569792|-193.89864344175|-198.64744053478|-200.18937450642|-202.15430531231|-203.82857264112|-205.79941902033|-205.79941902033|-205.79941902033|-205.79941902033|-205.79941902033|-205.79941902033|-205.79941902033||-205.79941902033|-207.54151528668|-207.54151528668|-207.54151528668|-207.54151528668|-207.54151528668|-207.54151528668|-207.54151528668|-207.54151528668|-207.54151528668|-208.67306893519|-208.67306893519|-208.67306893519|-208.67306893519|-209.77924000611|-214.73053950061|-215.87948246785|-217.80967736916|-217.80967736916|-228.26742326636|-244.32713489421|212.25410393209|212.25410393209|212.25410393209|212.25410393209|212.25410393209|212.25410393209|212.25410393209|212.25410393209|212.25410393209|212.25410393209
02266|20787|/equities/stag-industrial-inc|R2000VALUE|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.234935458105|-39.536317277397|37.677840041484||37.677840041484|37.677840041484|37.677840041484|37.677840041484|37.677840041484|37.677840041484|37.677840041484|37.677840041484|37.677840041484||37.677840041484|37.58926794194|37.423631267005|37.154590796821||36.957320954394|36.834206753895|36.834206753895|36.834206753895|36.673442570005|36.673442570005|36.673442570005|35.428546392956|34.688255800184|34.634107357052|34.634107357052|34.634107357052|34.634107357052|34.634107357052|34.634107357052|34.312069524647|34.312069524647|34.312069524647|34.312069524647|34.312069524647|34.063233874611||34.063233874611|33.800816772571|33.792574403674|33.657763034923|33.657763034923|33.657763034923|33.513040207605|33.513040207605|33.513040207605|33.513040207605|33.513040207605|33.513040207605|33.513040207605|33.513040207605|32.608933818319|-34.2009311165|-34.2009311165|-34.2009311165|-34.2009311165|-34.2009311165|-34.373535205433|-34.564240222003|-34.564240222003|-35.283600229716|-35.509555598868|-35.613518826356|-35.613518826356|-35.613518826356|-35.613518826356|-35.613518826356|-35.613518826356|-35.613518826356|-35.613518826356|-35.613518826356|-35.613518826356|-35.613518826356|-35.613518826356|-36.065614018406|-36.065614018406|-36.065614018406|-36.065614018406|-36.287906524832|-36.612117208038|-37.023187227817|-37.355763086314|35.109761615568|35.109761615568|35.109761615568|35.109761615568|35.109761615568|35.109761615568|35.109761615568|35.109761615568|35.109761615568|35.109761615568|35.109761615568|35.109761615568||35.109761615568|35.033309437088|35.033309437088|34.858676779327|34.855195005798|-36.689682855483|-36.689682855483|-36.689682855483|-36.689682855483|-36.689682855483|-36.714092137942|-37.022880848391|-37.351533157013|-37.553927349141|-37.602167335493|-37.602167335493|-37.602167335493|-37.602167335493|-37.602167335493|-37.602167335493|-37.602167335493|-37.602167335493|-37.911252568544|-38.262057805923|-38.773676051992|-39.262416140125|36.553282294394|36.553282294394|36.392536094587|36.181708365459|35.850232051235|35.818245206413|35.818245206413|35.818245206413|35.818245206413|35.459717099464|35.316630381783|35.151255310068|34.360019046424|34.360019046424|34.360019046424|34.360019046424|34.360019046424||-36.503727976416|-36.503727976416|-36.503727976416|-36.503727976416|-36.503727976416|-36.503727976416|-36.503727976416|-37.159143306518|34.805423108932|34.805423108932||34.805423108932|34.794996522822|34.794996522822|34.429070142705|34.429070142705|34.429070142705|34.429070142705|34.429070142705|33.860079504603|33.683143749893|33.624604056345|33.107242576372|33.107242576372|33.107242576372||33.107242576372|33.107242576372|33.107242576372|33.107242576372|33.107242576372|33.107242576372|33.107242576372|33.107242576372|33.107242576372|33.107242576372|33.107242576372|33.107242576372|33.107242576372|32.96052363665|32.96052363665|32.96052363665|32.96052363665|32.96052363665|32.96052363665|-34.420308832214|-34.420308832214|-34.420308832214|-34.420308832214|-34.420308832214|-34.420308832214|-34.420308832214|-34.420308832214|-34.420308832214|-34.420308832214|-34.420308832214|-34.420308832214|-34.420308832214|-34.420308832214|-34.420308832214|-34.420308832214||-34.420308832214|-34.420308832214|-34.420308832214|-34.420308832214|-34.420308832214|-34.420308832214|-34.420308832214|-34.420308832214|-34.420308832214|-34.420308832214|-34.420308832214|-34.420308832214|-34.420308832214|-34.420308832214|-34.420308832214|-34.420308832214|-34.420308832214|-34.420308832214|-34.420308832214|-34.499837508782|-35.219796939011|-35.505461621154|-35.505461621154|-35.505461621154|-35.505461621154|-35.505461621154|-35.505461621154|-36.252179596014|-36.365593182682|-36.365593182682|34.236828753404
02267|1170122|/equities/chesapeake-energy|R2000VALUE|-81.175630830492|-81.175630830492|-81.175630830492|-81.175630830492|-81.175630830492|-81.175630830492|-81.175630830492|-81.175630830492|-81.175630830492|-81.175630830492|-81.175630830492|-81.175630830492|-81.175630830492|-81.175630830492|-81.873757970295|75.5388428443|75.5388428443|75.5388428443|75.5388428443||75.5388428443|-80.041286796539|-80.041286796539|-80.041286796539|-80.041286796539|-80.041286796539|-80.041286796539|-80.041286796539|-80.041286796539||-80.041286796539|-80.041286796539|-80.041286796539|-80.041286796539||-80.041286796539|-80.041286796539|-80.041286796539|-80.041286796539|-80.041286796539|-80.041286796539|-80.041286796539|-80.041286796539|-80.041286796539|-80.194762276509|-80.676433762036|-80.676433762036|-81.642651672851|-83.684284549832|-85.123098962704|-86.342888533185|-86.579872435012|-86.580971949275|-86.877279482897|-86.877279482897|-86.877279482897||-86.877279482897|-86.877279482897|-86.877279482897|-86.877279482897|-86.877279482897|-86.877279482897|-86.877279482897|-86.877279482897|-86.877279482897|-88.17392074909|-89.423800917093|-90.534778033831|83.817268468114|83.817268468114|83.817268468114|83.817268468114|83.817268468114|83.817268468114|83.817268468114|83.817268468114|83.817268468114|83.817268468114|83.817268468114|83.817268468114|83.817268468114|83.817268468114|83.817268468114|83.817268468114|83.817268468114|82.845608162089|82.845608162089|82.845608162089|82.79362066499|-87.332176985025|-87.332176985025|-87.332176985025|-87.720820071675|-87.720820071675|-87.720820071675|-87.720820071675|-87.720820071675|-87.720820071675|-87.720820071675|-87.858185479351|-88.341316114209|-89.347020346083|-90.209461455186|84.920439355826|84.920439355826|84.920439355826|84.920439355826|84.920439355826|84.920439355826|84.920439355826|84.920439355826|84.920439355826|84.920439355826||84.920439355826|83.144930752621|82.13964024259|82.13964024259|82.13964024259|82.13964024259|82.13964024259|82.13964024259|82.13964024259|82.13964024259|82.13964024259|82.13964024259|82.13964024259|82.13964024259|82.13964024259|82.13964024259|82.13964024259|82.13964024259|80.223443828411|80.223443828411|79.265217924986|79.193438138397|79.193438138397|79.193438138397|79.193438138397|78.704594235855|78.704594235855|78.704594235855|78.704594235855|78.704594235855|78.704594235855|78.704594235855|78.704594235855|78.704594235855|78.704594235855|78.704594235855|78.704594235855|78.704594235855|78.31792984005|78.31792984005|78.31792984005|78.31792984005|78.31792984005||78.31792984005|77.603567759154|76.532850336098|-82.715487195098|-82.715487195098|-82.715487195098|-82.715487195098|-82.715487195098|-82.715487195098|-82.715487195098||-82.715487195098|-82.715487195098|-82.715487195098|-82.715487195098|-82.715487195098|-82.715487195098|-82.715487195098|-82.715487195098|-82.715487195098|-82.715487195098|-82.715487195098|-82.715487195098|-82.715487195098|-82.727207926736||76.236739275404|76.236739275404|76.236739275404|76.236739275404|76.236739275404|76.236739275404|76.236739275404|76.236739275404|76.236739275404|76.236739275404|76.236739275404|76.236739275404|76.236739275404|76.236739275404|76.236739275404|76.236739275404|76.236739275404|76.236739275404|76.236739275404|76.236739275404|76.236739275404|76.236739275404|76.236739275404|76.236739275404|76.236739275404|75.632223976057|75.632223976057|75.632223976057|75.632223976057|75.632223976057|-81.137079175382|-81.137079175382|-81.137079175382|-81.137079175382|-81.137079175382||-81.137079175382|-81.137079175382|-81.137079175382|-81.137079175382|-81.137079175382|-81.137079175382|-81.137079175382|-81.137079175382|-81.137079175382|-81.137079175382|-81.137079175382|-81.137079175382|-81.137079175382|-81.137079175382|-81.137079175382|-81.137079175382|-81.137079175382|-83.389973550261|-83.389973550261|-85.263860602313|-86.806386681851|-86.806386681851|-86.806386681851|-86.806386681851|-86.806386681851|-86.806386681851|-86.806386681851|-86.806386681851|-86.806386681851|-86.806386681851|-86.806386681851
02268|17127|/equities/first-financial|R2000VALUE|-86.227582504603|-86.227582504603|-86.227582504603|-86.587036930027|-86.732820760875|80.633580695264|80.633580695264|80.633580695264|80.633580695264|79.631111474692|-84.692324368736|-84.692324368736|-84.692324368736|-84.692324368736|-84.692324368736|-84.692324368736|-84.692324368736|-84.692324368736|-85.669808617985||80.111326442629|80.111326442629|80.111326442629|80.111326442629|80.111326442629|80.111326442629|80.111326442629|80.111326442629|80.111326442629||80.111326442629|80.111326442629|79.942583122153|79.75956484003||79.75956484003|79.75956484003|79.75956484003|79.75956484003|79.75956484003|79.624235642433|79.372532010608|74.548837159003|74.136853814405|74.136853814405|74.136853814405|73.598773373844|73.598773373844|73.19197399272|72.747468017356|70.085506876594|70.085506876594|70.085506876594|70.085506876594|70.085506876594|70.085506876594||70.085506876594|70.085506876594|70.085506876594|70.085506876594|69.60075309969|69.60075309969|67.225835251555|66.627058636296|66.627058636296|66.627058636296|66.627058636296|66.627058636296|66.627058636296|66.627058636296|64.135605072033|64.135605072033|64.135605072033|64.135605072033|64.135605072033|64.135605072033|64.135605072033|64.135605072033|64.135605072033|64.135605072033|64.135605072033|64.135605072033|64.135605072033|-69.571617776343|-69.571617776343|-69.571617776343|-69.571617776343|-69.571617776343|-69.571617776343|-69.571617776343|-69.571617776343|-69.571617776343|-69.862351185954|-71.103004228178|-71.103004228178|-71.103004228178|-71.103004228178|-72.69500346427|-72.69500346427|-72.750282237318|-72.923981504735|-73.636089501921|-73.636089501921|-74.247877105677|-74.829861517973|-75.149491805877|-75.149491805877|-75.179160291883|-75.179160291883|-75.179160291883|-75.538131321148|-75.538131321148|-75.538131321148||-75.538131321148|-75.538131321148|-75.538131321148|-75.538131321148|-75.538131321148|-75.538131321148|-75.934296205549|-75.934296205549|-76.641718311342|-77.643295733169|-77.982274444054|-78.974744804646|72.485568068777|72.485568068777|72.485568068777|72.485568068777|72.485568068777|72.485568068777|72.485568068777|72.485568068777|72.313689574439|70.996317714274|70.947840092547|70.947840092547|70.947840092547|70.947840092547|70.947840092547|70.947840092547|69.775931859422|69.507419507159|69.313801571675|69.017004645476|68.605832272778|66.848983320936|65.302434126842|65.302434126842|65.302434126842|64.637148080389|64.029523067061|64.029523067061|64.029523067061|64.029523067061|64.029523067061||64.029523067061|64.029523067061|64.029523067061|64.029523067061|64.029523067061|64.029523067061|64.029523067061|64.029523067061|64.029523067061|64.029523067061||64.029523067061|64.029523067061|64.029523067061|63.892525969152|63.761695979044|63.054103557716|62.728170704455|62.390189196899|59.310767520616|-67.955180690985|-67.955180690985|-67.955180690985|-67.955180690985|-67.955180690985||-67.955180690985|-67.955180690985|-67.955180690985|-67.955180690985|-67.955180690985|-67.955180690985|-67.955180690985|-67.955180690985|-67.955180690985|-67.955180690985|-67.955180690985|-68.995201691765|-69.74963992331|-69.74963992331|-69.74963992331|-69.74963992331|-69.74963992331|-72.527767972857|-72.527767972857|-72.661105254215|-72.661105254215|-72.661105254215|-72.661105254215|-73.370674454417|-74.600194652044|-74.981325475334|-75.026514973476|-75.026514973476|-75.026514973476|-75.026514973476|-75.26106267485|-75.26106267485|-75.756183682911|-76.454442831137|-77.633756686425||-77.79158572353|-77.79158572353|-79.002315724305|-80.075906343385|-80.312745729046|-80.312745729046|-80.312745729046|-80.312745729046|-80.312745729046|-80.312745729046|-80.312745729046|-80.312745729046|-80.312745729046|-80.312745729046|-80.312745729046|-80.312745729046|-80.312745729046|-80.312745729046|-80.312745729046|-81.566661904208|-83.646294141205|77.858808764171|77.858808764171|77.858808764171|76.137443124988|76.137443124988|76.137443124988|76.137443124988|76.137443124988|75.537625851939|75.537625851939
02269|29717|/equities/valley-national-bancorp|R2000VALUE|-9.5685544804553|-9.5685544804553|-9.5685544804553|-10.142560516885|-10.441734299716|-10.582759788364|-10.600566575626|-10.801097886504|-10.801097886504|-10.801097886504|-10.801097886504|-10.801097886504|-10.801097886504|-10.801097886504|-10.801097886504|-10.801097886504|-10.801097886504|-10.801097886504|-10.959808527034||10.159861420952|10.159861420952|10.159861420952|10.159861420952|10.159861420952|10.159861420952|10.159861420952|10.159861420952|10.159861420952||10.159861420952|10.159861420952|10.159861420952|10.085124385978||10.083208696997|10.083208696997|10.083208696997|10.083208696997|9.9988426554601|9.9901033362195|9.8628921465129|9.0584775095574|9.0584775095574|9.0584775095574|9.033030735717|8.976642928577|8.976642928577|8.7434921640561|8.7316579706587|8.3518422849882|8.3337137707856|8.0857932312386|7.9353199562738|7.9353199562738|7.9353199562738||7.9353199562738|7.9353199562738|7.9353199562738|7.865466550689|7.8571810120185|7.8571810120185|7.6937627003477|7.6937627003477|7.6937627003477|7.6937627003477|7.6937627003477|7.6937627003477|7.6937627003477|7.6937627003477|-8.5602699756346|-8.5602699756346|-8.5602699756346|-8.5602699756346|-8.5602699756346|-8.5602699756346|-8.5602699756346|-8.6873753150123|-8.6873753150123|-8.6873753150123|-8.6873753150123|-8.6873753150123|-8.6873753150123|-8.6873753150123|-8.6873753150123|-8.6873753150123|-8.6873753150123|-8.6873753150123|-8.6873753150123|-8.6873753150123|-8.6873753150123|-8.6873753150123|-8.8865281828927|-9.1333936405151|-9.1333936405151|-9.1333936405151|-9.1333936405151|-9.1618251820117|-9.1618251820117|-9.1618251820117|-9.3498059930304|-9.5707644686973|-9.5707644686973|-9.5707644686973|-9.5707644686973|-9.5707644686973|-9.5707644686973|-9.5707644686973|-9.5707644686973|-9.5707644686973|-9.5707644686973|-9.5707644686973|-9.5707644686973||-9.5707644686973|-9.5707644686973|-9.5707644686973|-9.5707644686973|-9.5707644686973|-9.5707644686973|-9.5707644686973|-9.5707644686973|-9.7533491701855|-9.9245545699611|-9.9272827389522|-10.088369873131|9.1223096894168|9.1223096894168|9.1223096894168|9.1223096894168|9.1223096894168|9.1223096894168|9.1223096894168|9.1223096894168|9.0952838431582|9.0952838431582|9.0952838431582|9.0952838431582|9.0952838431582|9.0586343101002|9.0586343101002|9.0586343101002|8.7958829989408|8.5445922867429|8.450936213243|8.3696513077816|8.230723952938|7.7880264384757|7.5537050143205|7.5537050143205|7.5537050143205|7.4221729586878|7.3028158284391|7.3028158284391|7.3028158284391|7.3028158284391|7.3028158284391||7.3028158284391|7.3028158284391|7.3028158284391|7.3028158284391|7.3028158284391|7.3028158284391|7.3028158284391|7.3028158284391|7.3028158284391|7.3028158284391||7.3028158284391|7.3028158284391|7.3028158284391|7.3028158284391|7.3028158284391|7.3028158284391|7.3028158284391|7.3028158284391|6.8097960261465|-8.0591784055173|-8.0591784055173|-8.0591784055173|-8.0591784055173|-8.0591784055173||-8.0591784055173|-8.0591784055173|-8.0591784055173|-8.0591784055173|-8.0591784055173|-8.0591784055173|-8.0591784055173|-8.0591784055173|-8.0591784055173|-8.0591784055173|-8.0591784055173|-8.2561983328328|-8.6429982959414|-8.720275832457|-8.7967122942587|-8.7967122942587|-8.7967122942587|-9.2179472159922|-9.2179472159922|-9.4000073815646|-9.4000073815646|-9.4000073815646|-9.4000073815646|-9.4000073815646|-9.6567987102126|-9.6567987102126|-9.6889967085859|-9.6889967085859|-9.6889967085859|-9.6899965738743|-9.714470630748|-9.714470630748|-9.8294117250519|-9.8804466859888|-9.8804466859888||-9.8899409656604|-9.9963233078938|-10.477025359364|-10.769751011764|-10.993334703351|-11.008174659217|-11.008174659217|-11.008174659217|-11.008174659217|-11.008174659217|-11.018486120788|-11.018486120788|-11.018486120788|-11.018486120788|-11.018486120788|-11.018486120788|-11.018486120788|-11.018486120788|-11.018486120788|-11.018486120788|-11.381095941958|-11.721218065087|-11.936075532507|-12.114677675891|-12.114677675891|-12.114677675891|-12.19603083788|11.558151504304|11.558151504304|11.558151504304|11.558151504304
02270|48363|/equities/essent-group-ltd|R2000VALUE|-55.540764639826|-55.540764639826|-56.340295815966|53.321720517511|53.321720517511|53.321720517511|53.321720517511|53.321720517511|53.321720517511|52.874133442105|52.771764912275|52.633454787012|52.633454787012|52.633454787012|52.633454787012|51.516617548991|50.828966553317|50.828966553317|50.828966553317||50.828966553317|50.828966553317|50.828966553317|50.828966553317|50.828966553317|50.828966553317|50.828966553317|50.828966553317|50.828966553317||50.828966553317|50.828966553317|50.805517443138|50.691130806029||50.393202014565|49.653401922145|49.653401922145|49.653401922145|49.653401922145|49.653401922145|49.653401922145|48.406000957399|47.648613887263|47.344570112706|47.125975918832|47.125975918832|47.125975918832|47.125975918832|47.125975918832|47.125975918832|47.125975918832|47.125975918832|47.125975918832|47.125975918832|47.125975918832||47.125975918832|47.125975918832|47.125975918832|47.125975918832|47.125975918832|47.125975918832|46.990806076331|46.065965568523|46.065965568523|46.065965568523|46.065965568523|46.065965568523|46.065965568523|45.972184405835|-48.697847814684|-48.697847814684|-48.697847814684|-48.697847814684|-48.697847814684|-49.176415820334|-49.176415820334|-49.569620503581|46.706559432004|46.706559432004|46.706559432004|46.706559432004|46.706559432004|46.312359342401|-48.781582416311|-48.781582416311|-48.781582416311|-48.781582416311|-48.781582416311|-48.781582416311|-48.781582416311|-48.781582416311|-48.781582416311|-49.553813684004|-50.181458724889|-50.235288836525|-50.235288836525|-50.503375188031|-50.747638216193|-50.829044225674|-51.047905898604|-51.407046978888|-51.407046978888|-51.407046978888|-51.407046978888|-51.795884548753|-51.853203282456|-51.964053562285|-51.964053562285|-51.964053562285|-51.988521773876|-51.988521773876|-52.226135897704||-52.431054783909|-52.431054783909|-52.431054783909|-52.431054783909|-52.431054783909|-52.431054783909|-52.431054783909|-52.431054783909|-52.56256093035|-52.930234156823|50.012327644227|50.012327644227|50.012327644227|50.012327644227|50.012327644227|50.012327644227|50.012327644227|50.012327644227|50.012327644227|50.012327644227|48.936754938627|48.448616606952|47.869312082133|47.844588496208|47.844588496208|47.844588496208|47.844588496208|47.787320483525|47.738134133374|47.381279223686|47.381279223686|47.174475609732|46.984418802209|46.742743947712|45.890546881057|45.560246086535|45.560246086535|45.256383684406|44.720282540025|44.720282540025|44.720282540025|44.720282540025|44.720282540025||44.720282540025|44.541980091401|43.90552453496|43.90552453496|43.90552453496|43.90552453496|43.90552453496|43.90552453496|43.90552453496|43.90552453496||43.90552453496|43.90552453496|43.90552453496|43.90552453496|43.90552453496|43.90552453496|43.90552453496|43.876695309502|43.154157854214|43.154157854214|43.154157854214|42.435248587466|42.435248587466|42.435248587466||42.435248587466|42.435248587466|42.435248587466|42.435248587466|42.435248587466|42.435248587466|42.2319446382|41.628274261628|41.285858697002|41.115398162278|40.81533171697|40.647699642662|40.583556175766|40.320913662733|40.320913662733|40.320913662733|40.320913662733|40.320913662733|40.320913662733|40.320913662733|39.777604383696|39.658452721603|39.658452721603|39.658452721603|39.658452721603|39.658452721603|39.658452721603|39.51216922443|39.41129891785|39.11533331774|39.10092327222|38.722693465647|-41.34904976311|-41.34904976311|-41.34904976311||-41.34904976311|-41.34904976311|-41.34904976311|-41.34904976311|-41.34904976311|-41.34904976311|-41.34904976311|-41.34904976311|-41.34904976311|-41.34904976311|-41.34904976311|-41.34904976311|-41.34904976311|-41.34904976311|-41.34904976311|-41.34904976311|-41.34904976311|-41.580615814118|-41.580615814118|-43.24623977651|-44.906098598792|41.662043459354|41.662043459354|41.662043459354|41.662043459354|41.662043459354|41.662043459354|41.662043459354|41.662043459354|41.662043459354|41.662043459354
02271|29762|/equities/pdc-energy|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.290236395808|71.290236395808|71.290236395808|71.290236395808|71.290236395808|71.290236395808|71.290236395808|71.290236395808|71.290236395808|71.266652127341|70.033207681113|70.033207681113|70.033207681113|70.033207681113|70.033207681113|70.033207681113|70.033207681113|70.033207681113|68.838005889713|67.835834994647|67.660431588965|67.660431588965|67.660431588965||67.660431588965|67.660431588965|67.660431588965|67.660431588965|67.660431588965|67.660431588965|67.660431588965|67.660431588965|67.660431588965|67.660431588965||67.660431588965|67.660431588965|67.660431588965|67.660431588965|67.660431588965|67.660431588965|67.010481425212|66.822757054353|66.531664046582|66.531664046582|66.531664046582|66.531664046582|66.531664046582|66.531664046582||66.531664046582|66.531664046582|66.531664046582|65.605743153158|64.661934887108|-67.713029005068|-67.713029005068|-67.713029005068|-67.713029005068|-67.713029005068|-67.713029005068|-67.713029005068|-67.713029005068|-67.713029005068|-67.713029005068|-67.713029005068|-67.713029005068|-67.713029005068|-68.360286894948|-68.360286894948|-68.360286894948|-68.360286894948|-69.404208703737|63.156127667067|63.156127667067|63.156127667067|63.156127667067|63.156127667067|63.156127667067|63.156127667067|63.156127667067|62.805418782364|62.332685264096|61.57437407545|60.615067685894||60.615067685894|60.615067685894|60.615067685894|60.615067685894|-67.603450236282|-67.603450236282|-67.603450236282|-67.603450236282|-67.603450236282|-67.603450236282|-68.053500555511|-68.053500555511|-68.053500555511|-68.053500555511|-68.053500555511|-68.053500555511|-68.053500555511|62.044895952525|62.044895952525|62.044895952525|62.044895952525|62.044895952525|62.044895952525|62.044895952525|61.520715097125|-69.592059163187|-69.592059163187|-69.592059163187|-69.592059163187|-69.592059163187|-69.592059163187
02272|24322|/equities/terreno-realty-corp|R2000VALUE|58.960757791555|57.271675917347|-63.369893358715|-63.369893358715|-63.369893358715|-63.369893358715|-63.369893358715|-63.369893358715|-63.369893358715|-63.547658812743|-63.904209404499|-63.904209404499|-64.621135913692|60.796254067413|60.796254067413|60.796254067413|60.796254067413|60.796254067413|60.796254067413||60.796254067413|60.796254067413|60.796254067413|60.796254067413|60.796254067413|60.796254067413|60.796254067413|60.796254067413|60.796254067413||60.796254067413|60.796254067413|60.590839285312|60.408708036672||60.388041827592|60.388041827592|60.388041827592|60.115879638893|59.155143958444|58.639252052035|58.639252052035|57.155555470482|56.460619325655|56.106243737558|55.801702619442|55.801702619442|55.801702619442|55.801702619442|55.801702619442|54.696916501665|54.075565853413|54.075565853413|53.184238794441|53.121378557544|52.992230048261||52.992230048261|52.992230048261|52.992230048261|52.992230048261|52.992230048261|52.658866474454|52.559883145741|52.559883145741|52.559883145741|52.559883145741|52.559883145741|52.559883145741|52.559883145741|52.559883145741|51.257649558839|-54.960725021756|-54.960725021756|-54.960725021756|-54.960725021756|-55.055214752872|-55.055214752872|-55.689323917714|-56.103359133764|-56.849486465273|-56.849486465273|-58.412228814702|-58.412228814702|-58.412228814702|-58.412228814702|-58.412228814702|-58.412228814702|-58.412228814702|-58.412228814702|-58.412228814702|-58.412228814702|-58.412228814702|-58.412228814702|-59.590704432175|-60.202772024655|-60.20901370422|-60.317300153563|-60.317300153563|-60.878666693181|-61.699075917635|-62.790637789207|58.519613851004|58.519613851004|58.519613851004|58.519613851004|58.519613851004|58.302239987209|58.302239987209|58.004053970377|58.004053970377|58.004053970377|58.004053970377|58.004053970377||58.004053970377|57.910961546771|57.910961546771|57.440791463711|-60.767196944702|-60.767196944702|-60.767196944702|-60.767196944702|-60.767196944702|-60.767196944702|-61.049108191054|-61.796089489329|-61.796089489329|-61.796089489329|-61.796089489329|-61.796089489329|-61.796089489329|-61.796089489329|-61.796089489329|-61.796089489329|-61.796089489329|-61.796089489329|-61.796089489329|58.146559700586|58.146559700586|58.146559700586|58.146559700586|58.146559700586|57.916180276449|57.36797783063|56.945406174965|-60.692831375623|-60.692831375623|-60.692831375623|-60.692831375623|-60.692831375623|-60.692831375623|-60.692831375623|-60.692831375623|-60.692831375623|-60.692831375623|-60.692831375623|-60.692831375623||-60.692831375623|-60.692831375623|-60.692831375623|-60.692831375623|-60.692831375623|-60.692831375623|-60.692831375623|-61.484852134475|-61.484852134475|-61.894409774234||-61.894409774234|-61.894409774234|-61.894409774234|-61.894409774234|-61.894409774234|-62.829349589769|-62.829349589769|-62.829349589769|-62.829349589769|-62.829349589769|-62.829349589769|-62.829349589769|-62.829349589769|-62.829349589769||-62.829349589769|-62.829349589769|-63.142887407347|-64.454874151067|-64.575419431783|-64.575419431783|-64.575419431783|-64.575419431783|-64.575419431783|-64.575419431783|-64.575419431783|-64.575419431783|-64.575419431783|-64.575419431783|-64.575419431783|-64.575419431783|-64.575419431783|-64.575419431783|-64.575419431783|-64.575419431783|-64.575419431783|-64.575419431783|-64.575419431783|-64.728246930308|-64.728246930308|-64.728246930308|-64.728246930308|-64.728246930308|-64.728246930308|-64.728246930308|-64.728246930308|-64.728246930308|-64.728246930308|-64.728246930308|-64.728246930308||-64.728246930308|-64.728246930308|-64.728246930308|-64.728246930308|-64.728246930308|-64.728246930308|-64.728246930308|-64.728246930308|-64.728246930308|-64.728246930308|-64.728246930308|-64.728246930308|-64.728246930308|-64.728246930308|-64.728246930308|-64.728246930308|-64.728246930308|-64.728246930308|-64.728246930308|-64.728246930308|-65.509833252529|-65.509833252529|-65.509833252529|-65.509833252529|-65.509833252529|-65.509833252529|-65.509833252529|62.011743195143|62.011743195143|62.011743195143|62.011743195143
02273|20737|/equities/cit-group-inc-(del)|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02274|20857|/equities/blackstone-mortgage|R2000VALUE|-20.146486261088|-20.146486261088|-20.439984933754|-20.712265181713|-20.712265181713|-21.02751686857|-21.334186053783|-21.874831817958|-21.874831817958|-21.874831817958|-21.874831817958|-21.874831817958|-21.874831817958|-21.874831817958|-21.874831817958|-21.874831817958|-21.874831817958|-22.271201926705|-22.776226708442||-22.776226708442|-22.776226708442|-22.776226708442|-22.776226708442|-22.776226708442|-22.776226708442|-22.776226708442|-22.776226708442|21.013046548627||21.013046548627|21.013046548627|21.013046548627|21.006718421271||20.826353894661|20.610671002545|20.547897734482|20.547897734482|20.547897734482|20.547897734482|20.547897734482|-23.034715182335|-23.034715182335|-23.034715182335|-23.034715182335|-23.034715182335|-23.90246127132|21.265417405074|21.265417405074|20.929851396978|20.929851396978|20.929851396978|20.929851396978|20.929851396978|20.929851396978||20.929851396978|20.929851396978|20.929851396978|20.929851396978|20.929851396978|20.929851396978|20.50372363031|19.753121864804|19.753121864804|19.753121864804|19.753121864804|19.753121864804|19.753121864804|19.753121864804|-21.654411361674|-21.654411361674|-21.654411361674|-21.654411361674|-21.654411361674|-21.859767216787|-21.859767216787|-21.899310840924|-21.899310840924|-22.279234212592|-22.302552801825|-22.302552801825|-22.302552801825|-22.302552801825|-22.302552801825|-22.302552801825|-22.302552801825|-22.302552801825|-22.302552801825|-22.302552801825|-22.302552801825|-22.302552801825|-22.606413742411|-23.055681754602|-23.207477265245|-23.207477265245|-23.493492319869|-23.493492319869|21.95096895667|21.95096895667|21.95096895667|21.95096895667|21.95096895667|21.95096895667|21.95096895667|21.95096895667|21.95096895667|21.95096895667|21.95096895667|21.74718753466|21.728587548715|21.728587548715|21.728587548715||20.811507985307|20.735009402382|20.549732440432|-22.09984175788|-22.09984175788|-22.09984175788|-22.09984175788|-22.09984175788|-22.09984175788|-22.129208907506|-22.129208907506|-22.469086815936|-22.682319193|-22.783686881722|-23.18262476994|21.600929531187|21.600929531187|21.600929531187|21.600929531187|21.600929531187|21.600929531187|21.600929531187|21.600929531187|21.600929531187|21.600929531187|21.600929531187|21.600929531187|21.600929531187|21.561635247288|21.561635247288|21.561635247288|21.561635247288|21.561635247288|21.041817072827|20.511740768174|20.488436626609|20.488436626609|20.488436626609|20.31992999626|19.594921340687|19.280226144584|19.280226144584|19.280226144584||19.203584893315|19.070727489357|18.852836241405|18.852836241405|18.535652070223|18.450847956104|18.450847956104|18.450847956104|18.450847956104|18.395942949104||18.373269795099|18.355298941576|18.295332636263|18.088148026363|17.990745064184|17.990745064184|17.990745064184|17.770827819424|17.350919778167|17.133054688042|17.006193534605|-18.7492977883|-18.7492977883|-18.7492977883||-18.7492977883|-18.7492977883|-18.7492977883|-18.7492977883|-18.7492977883|-18.7492977883|-18.7492977883|-18.7492977883|-18.7492977883|-18.7492977883|-18.7492977883|-18.7492977883|-18.7492977883|-18.7492977883|-18.7492977883|-18.7492977883|-18.7492977883|-18.7492977883|-18.7492977883|-18.7492977883|-18.7492977883|-18.7492977883|-18.7492977883|-18.7492977883|-18.7492977883|-18.7492977883|-18.7492977883|-18.7492977883|-18.7492977883|-18.7492977883|-18.7492977883|-18.7492977883|-18.7492977883|-18.7492977883|-18.7492977883||-19.226718666993|-19.365216735162|-19.472526777042|-19.472526777042|-19.472526777042|-19.472526777042|-19.472526777042|-19.472526777042|-19.472526777042|-19.472526777042|-19.865539398084|-19.865539398084|-19.865539398084|-19.865539398084|-19.865539398084|-20.142920854235|-20.205290346834|-20.582333235943|-20.582333235943|-21.071204032063|-21.675781503386|-22.076701445785|-22.240701384147|-22.240701384147|-22.240701384147|-22.240701384147|-22.618557182506|-23.042285936359|-23.313071778384|-23.313071778384|-23.671912779375
02275|20843|/equities/agree-realty-corp|R2000VALUE|-61.252029720948|-61.754981906333|-61.928125707218|-61.931306777077|-62.281394677777|-62.978538522426|-62.978538522426|-62.978538522426|-62.978538522426|-62.978538522426|-62.978538522426|-63.075530380346|-63.76281202539|-63.937841447289|60.538037273494|60.538037273494|60.538037273494|60.538037273494|60.538037273494||60.538037273494|60.538037273494|60.538037273494|60.538037273494|60.538037273494|60.36940874667|60.36940874667|60.36940874667|60.36940874667||60.36940874667|60.158232737592|59.95748016681|59.709425315214||59.347754329391|58.862878186538|58.862878186538|58.862878186538|58.862878186538|58.862878186538|58.862878186538|58.13204503181|58.13204503181|58.13204503181|58.13204503181|58.13204503181|58.13204503181|58.074493886391|57.621660763864|56.535735614702|55.955993606487|55.955993606487|55.955993606487|55.955993606487|55.955993606487||55.955993606487|55.955993606487|55.955993606487|55.955993606487|55.955993606487|55.955993606487|55.955993606487|55.955993606487|55.955993606487|55.955993606487|55.955993606487|55.955993606487|55.955993606487|55.955993606487|54.940548739874|52.875610177211|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-56.981329435182|-57.488144444175|-58.271536849099|-58.271536849099|-58.662351517713|-58.662351517713|-59.390669616104|-59.84801544971|-60.764161266957|-61.302300964945|-61.302300964945|-61.478111623784|-62.069566911084|-62.150744724693|-62.150744724693|-62.359207683606|-62.699478866951|-62.699478866951|-62.699478866951|-62.699478866951|-63.197197757712||-64.074664471935|-64.303576794439|-64.303576794439|-64.303576794439|-64.303576794439|-64.303576794439|-64.303576794439|-64.303576794439|-64.303576794439|-64.303576794439|-64.492479261616|-64.85449805178|-65.073884910099|-65.526540060565|-66.516433578647|-67.028257641435|-67.219979214238|-67.219979214238|-67.219979214238|-67.219979214238|-67.219979214238|-67.219979214238|-67.219979214238|-68.081084489344|-68.877318540677|-69.662303040938|65.902839527066|65.902839527066|65.591490279232|65.006655492821|-67.641927635818|-67.641927635818|-67.641927635818|-67.641927635818|-67.641927635818|-67.641927635818|-67.641927635818|-67.641927635818|-67.641927635818|-67.641927635818|-67.641927635818|-67.641927635818|-67.641927635818||-67.641927635818|-67.641927635818|-67.641927635818|-67.641927635818|-67.641927635818|-67.641927635818|-67.641927635818|-67.641927635818|-67.641927635818|-67.641927635818||-67.641927635818|-67.641927635818|-67.641927635818|-67.641927635818|-67.641927635818|-67.641927635818|-67.641927635818|-67.641927635818|-67.641927635818|-67.641927635818|-67.641927635818|-67.641927635818|-67.641927635818|-67.641927635818||-67.641927635818|-68.209363209042|-68.21984782355|-68.866247419006|-68.866247419006|-68.866247419006|-68.866247419006|-68.866247419006|-69.610833754678|-69.754390739604|-69.754390739604|-69.754390739604|-69.754390739604|-69.754390739604|-69.754390739604|-69.754390739604|-69.754390739604|-69.754390739604|-69.754390739604|-69.754390739604|-69.754390739604|-69.754390739604|-69.754390739604|-69.754390739604|-69.754390739604|-69.754390739604|-69.754390739604|-69.754390739604|-69.754390739604|-69.754390739604|-69.754390739604|-69.754390739604|-70.12972334942|-70.12972334942|-70.12972334942||-70.12972334942|-70.12972334942|-70.12972334942|-70.12972334942|-70.12972334942|-70.12972334942|-70.12972334942|-70.12972334942|-70.12972334942|-70.12972334942|-70.12972334942|-70.893584347663|-71.918203918023|-71.918203918023|-71.918203918023|-71.918203918023|-71.918203918023|-71.918203918023|-71.918203918023|-72.19077872334|-73.14920382034|-73.637396012536|-73.787199827026|-74.211220187939|-74.211220187939|-74.211220187939|-74.211220187939|-75.674688148275|71.011683693708|71.011683693708|71.011683693708
02276|39163|/equities/healthcare-realty-trust|R2000VALUE|-16.715628729086|-16.995976352936|-17.187169145335|-17.187169145335|-17.187169145335|-17.523717925075|-17.523717925075|-17.523717925075|-17.523717925075|-17.724408835309|-17.836122276039|-17.836122276039|-17.936802283096|16.495029613696|16.495029613696|16.495029613696|16.495029613696|16.495029613696|16.495029613696||16.495029613696|16.241599689283|16.19012901043|16.19012901043|16.19012901043|16.19012901043|16.19012901043|16.19012901043|16.19012901043||16.177364367635|16.150628322132|16.067180043864|15.870234258095||15.850506718975|15.850506718975|15.850506718975|15.785111829389|15.785111829389|15.785111829389|15.777346633926|14.642607555405|14.432478004051|14.432478004051|14.384297487277|14.384297487277|14.384297487277|14.384297487277|14.384297487277|13.971442192946|-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258||-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258|-15.466399034258|-15.485976466863|-15.612878143895|-15.612878143895|-15.612878143895|-15.612878143895|-15.612878143895|-15.612878143895|-15.612878143895|-15.612878143895|-15.612878143895|-15.612878143895|-15.612878143895|-15.612878143895|-15.612878143895|-15.612878143895|-15.93418497148|-15.93418497148|-15.93418497148|-15.93418497148|-16.071492364329|-16.071492364329|-16.071492364329|-16.071492364329|-16.279124659876|-16.49172763756|-16.693308087754|-16.962009876489|-17.303467195122|-17.303467195122|-17.342109991224|-17.342109991224|-17.342109991224|-17.342109991224|-17.448178213074|-17.668003949009|-17.78211530986|-17.929330757636|-17.929330757636|-17.929330757636||-17.929330757636|-17.929330757636|-17.929330757636|-17.929330757636|-17.929330757636|-17.929330757636|-17.929330757636|-17.929330757636|-17.929330757636|-18.070189824124|-18.146043952329|-18.499770782637|-18.639467396391|-18.72857535112|-19.028973714379|-19.590526412888|-20.043362536876|-20.054846356145|-20.479274614908|18.89311160426|18.89311160426|18.89311160426|18.89311160426|18.89311160426|18.89311160426|18.89311160426|18.89311160426|18.89311160426|18.82929070107|18.74921314045|18.415235962296|-19.617843885708|-19.617843885708|-19.617843885708|-19.617843885708|-19.617843885708|-19.617843885708|-19.617843885708|-19.617843885708|-19.617843885708|-19.617843885708|-19.617843885708|-19.617843885708||-19.617843885708|-19.617843885708|-19.617843885708|-19.617843885708|-19.690001236951|-19.690001236951|-19.690001236951|18.331178655645|18.331178655645|18.331178655645||18.331178655645|18.331178655645|18.331178655645|18.331178655645|18.331178655645|18.331178655645|18.211587153563|18.176208190001|-19.564540003477|-19.564540003477|-19.564540003477|-19.564540003477|-19.564540003477|-19.564540003477||-19.564540003477|-19.99476708167|18.539488091682|18.539488091682|18.539488091682|18.539488091682|18.539488091682|18.539488091682|18.539488091682|18.539488091682|18.539488091682|18.539488091682|18.539488091682|18.539488091682|18.539488091682|18.503596798815|18.481900179084|18.481900179084|18.481900179084|18.481900179084|18.481900179084|18.481900179084|18.481900179084|18.481900179084|18.481900179084|18.481900179084|18.481900179084|18.481900179084|18.481900179084|18.481900179084|18.481900179084|18.481900179084|18.481900179084|18.354888558052|-20.015229466546||-20.015229466546|-20.015229466546|-20.015229466546|-20.015229466546|-20.015229466546|-20.015229466546|-20.015229466546|-20.015229466546|-20.015229466546|-20.015229466546|-20.015229466546|-20.229422519592|-20.51478652038|-20.51478652038|-20.51478652038|-20.51478652038|-20.51478652038|-20.51478652038|-20.51478652038|-20.534499962462|-20.534499962462|-20.534499962462|-20.534499962462|-20.727689298748|-20.727689298748|-20.727689298748|-20.727689298748|-21.066043466064|-21.317833162792|-21.317833162792|-21.615926028895
02277|17176|/equities/selective-insurance|R2000VALUE|-103.69738547312|-103.69738547312|-105.30201177583|-106.17855133749|-106.17855133749|-106.17855133749|-106.43978187482|101.82026804905|101.82026804905|101.82026804905|101.82026804905|101.82026804905|101.82026804905|101.53032280583|100.95563228019|100.25236836945|98.715967194627|-104.10893442977|-104.10893442977||-104.10893442977|-104.10893442977|-104.10893442977|-104.31381652475|-104.66061810542|-104.66061810542|-104.66061810542|-104.66061810542|-104.66061810542||-104.66061810542|-104.66061810542|-104.66061810542|-105.0529054965||-105.40426564381|-105.40426564381|-106.17780960411|-106.17780960411|-106.17780960411|-106.17780960411|-106.17780960411|-106.17780960411|-106.17780960411|-106.17780960411|-106.17780960411|-106.17780960411|-106.17780960411|-106.17780960411|-106.17780960411|-106.17780960411|-106.17780960411|-106.17780960411|-107.14846577723|-107.14846577723|-107.14846577723||-107.14846577723|-107.14846577723|-107.14846577723|-107.14846577723|-107.14846577723|-107.14846577723|100.76503469868|100.76503469868|100.76503469868|100.76503469868|100.76503469868|100.76503469868|100.76503469868|100.76503469868|100.76503469868|100.76503469868|100.76503469868|100.76503469868|100.76503469868|100.76503469868|100.76503469868|100.76503469868|100.76503469868|100.76503469868|100.76503469868|100.76503469868|100.76503469868|100.76503469868|100.76503469868|100.76503469868|100.76503469868|100.76503469868|100.76503469868|100.76503469868|100.76503469868|100.76503469868|100.76503469868|100.76503469868|100.76503469868|100.76503469868|100.76503469868|100.76503469868|100.10170811993|99.713638192875|98.705245422503|98.135827196065|-102.77130566797|-102.77130566797|-102.77130566797|-102.77130566797|-102.77130566797|-102.77130566797|-102.77130566797|-102.77130566797|-102.77130566797|-102.77130566797|-103.67728107463||97.676091169493|97.676091169493|97.676091169493|97.676091169493|97.676091169493|97.676091169493|97.676091169493|97.676091169493|97.676091169493|97.676091169493|97.676091169493|97.676091169493|97.676091169493|97.676091169493|97.676091169493|97.676091169493|97.676091169493|97.676091169493|97.676091169493|97.676091169493|97.474418487278|97.474418487278|97.474418487278|97.474418487278|97.474418487278|97.474418487278|96.711958940742|96.711958940742|96.711958940742|96.711958940742|96.223703869976|94.661894172207|-98.565808994092|-98.565808994092|-98.565808994092|-98.565808994092|-98.565808994092|-100.19497760136|-100.19497760136|-100.19497760136|-100.19497760136|-100.19497760136|-101.51664228791||95.548969835456|95.548969835456|95.548969835456|95.548969835456|95.548969835456|95.548969835456|95.548969835456|95.548969835456|95.548969835456|95.548969835456||95.548969835456|95.548969835456|95.548969835456|95.548969835456|95.548969835456|95.548969835456|95.548969835456|95.548969835456|95.548969835456|95.548969835456|95.548969835456|95.548969835456|95.548969835456|95.548969835456||95.548969835456|95.548969835456|95.548969835456|95.548969835456|95.486910284024|95.160304287963|95.160304287963|95.160304287963|94.977472457244|94.977472457244|94.861504470482|94.861504470482|94.861504470482|94.861504470482|94.833891245143|93.497157569744|92.507849535356|92.507849535356|-99.42830741809|-99.42830741809|-99.42830741809|-99.42830741809|-99.42830741809|-99.42830741809|-99.42830741809|-99.42830741809|-99.42830741809|-99.42830741809|-99.42830741809|-99.42830741809|-99.42830741809|-99.42830741809|-99.42830741809|-99.42830741809|-99.42830741809||-99.42830741809|-99.42830741809|-99.42830741809|-99.42830741809|-99.42830741809|-99.42830741809|-99.42830741809|-99.42830741809|-99.42830741809|-99.42830741809|-99.433673518744|-99.749038138116|-99.749038138116|-99.749038138116|-99.749038138116|-99.749038138116|-99.749038138116|-99.995073783207|-99.995073783207|94.618705281935|94.618705281935|94.618705281935|94.618705281935|94.618705281935|94.618705281935|94.618705281935|94.618705281935|94.618705281935|94.618705281935|94.618705281935|94.618705281935
02278|17428|/equities/united-bankshares|R2000VALUE|-37.60205601361|-37.60205601361|-37.68284107476|-38.132045282584|-38.245598090459|35.387092153355|35.387092153355|35.387092153355|35.387092153355|35.387092153355|35.387092153355|35.387092153355|35.387092153355|35.387092153355|35.387092153355|35.387092153355|35.387092153355|35.387092153355|35.387092153355||35.387092153355|35.387092153355|35.387092153355|35.387092153355|35.387092153355|35.387092153355|35.387092153355|35.387092153355|35.387092153355||35.387092153355|35.387092153355|35.38668075328|35.181866071014||34.892074370151|34.829283583001|34.829283583001|34.829283583001|34.829283583001|34.829283583001|34.829283583001|32.778091920566|32.671928368485|32.671928368485|32.671928368485|32.671928368485|32.671928368485|32.257696322243|32.158274945992|31.391448461494|31.391448461494|31.391448461494|31.252955150159|31.252955150159|31.252955150159||31.204673024849|31.19828350515|31.19828350515|31.19828350515|30.635314649684|30.490903530234|29.465449502859|28.149483123247|28.149483123247|28.149483123247|28.149483123247|28.149483123247|28.149483123247|28.075535896558|26.833373523573|25.961571888693|25.961571888693|-28.207651568203|-28.207651568203|-28.207651568203|-28.207651568203|-28.207651568203|-28.674057166609|-28.876730566591|-28.937316954954|-28.937316954954|-28.937316954954|-28.937316954954|-28.937316954954|-28.937316954954|-28.937316954954|-28.937316954954|-28.937316954954|-28.937316954954|-28.937316954954|-28.937316954954|-28.937316954954|-28.937316954954|-28.937316954954|-28.937316954954|-28.937316954954|-28.952591364089|-28.952591364089|-28.952591364089|-29.317880145382|-29.596532070715|-29.731702394042|-30.181337324286|-30.305929783874|-30.378863298223|-30.378863298223|-30.575126713432|-30.767409099371|-30.767409099371|-31.09239871108|-31.659356359747|-31.659356359747||-31.659356359747|-31.659356359747|-31.659356359747|-31.659356359747|-31.659356359747|-31.659356359747|-31.72006976078|-31.72006976078|-32.279522333653|-33.032524331975|-33.314748588059|-33.791942506867|30.980009076636|30.980009076636|30.980009076636|30.980009076636|30.980009076636|30.980009076636|30.980009076636|30.980009076636|30.629923740117|30.629923740117|30.629923740117|30.629923740117|30.629923740117|30.629923740117|30.629923740117|29.722137149934|29.063484492969|29.002026862586|29.002026862586|29.002026862586|29.002026862586|27.713363880012|-31.092882946491|-31.092882946491|-31.092882946491|-31.092882946491|-31.092882946491|-31.092882946491|-31.092882946491|-31.588480979601|-32.648867216816||-32.731113596694|-32.731113596694|-32.731113596694|-32.731113596694|-33.168070518126|-33.168070518126|-33.168070518126|29.729011422952|29.729011422952|29.729011422952||29.729011422952|29.729011422952|29.729011422952|29.729011422952|29.729011422952|29.729011422952|29.729011422952|29.729011422952|28.409455703983|28.119396235423|27.851552462|-31.82153671154|-31.82153671154|-31.82153671154||-31.82153671154|-31.82153671154|-31.82153671154|-31.82153671154|-31.82153671154|-31.82153671154|-31.82153671154|-31.82153671154|-31.82153671154|-31.82153671154|-31.82153671154|-32.285040621058|-33.186711474807|-33.252599303389|-33.252599303389|-33.252599303389|-33.252599303389|-34.680366375341|-34.912352299573|-35.744435249427|-35.744435249427|-35.744435249427|-35.744435249427|-36.485067511774|-36.957182767922|-36.957182767922|-37.753958059298|-37.753958059298|-37.753958059298|-37.753958059298|-37.753958059298|-37.753958059298|-37.753958059298|-37.753958059298|-37.753958059298||-37.753958059298|-37.753958059298|-38.407733203026|-38.740814172423|-38.740814172423|-38.740814172423|-38.740814172423|-38.740814172423|-38.740814172423|-38.740814172423|-38.740814172423|-38.740814172423|-38.740814172423|-38.740814172423|-38.740814172423|-38.740814172423|-38.740814172423|-38.740814172423|-38.740814172423|-38.740814172423|-40.095349589096|-41.087331232215|-41.573703378202|39.40786646547|39.40786646547|39.40786646547|39.40786646547|39.40786646547|39.40786646547|39.40786646547|39.40786646547
02279|943117|/equities/lendingclub-corp|R2000VALUE|8.270802907847|8.270802907847|8.270802907847|8.270802907847|8.270802907847|8.270802907847|8.270802907847|8.270802907847|8.0182825114646|8.0182825114646|8.0182825114646|7.8525358864906|-8.7602230224408|-8.7602230224408|-8.7602230224408|-8.7602230224408|-8.7602230224408|-8.7602230224408|7.9833812368812||7.9833812368812|7.9833812368812|7.9833812368812|7.9833812368812|7.9833812368812|7.9833812368812|7.9833812368812|7.9833812368812|7.9833812368812||7.9833812368812|7.9833812368812|7.9733682355286|7.7864700115391||7.7086670439186|7.5701132989154|7.5701132989154|7.5056814326429|7.3980634170285|7.3980634170285|6.9786812417497|6.0690795197885|6.0690795197885|6.0690795197885|6.0314771085758|5.9732431607211|5.9732431607211|5.8787592204372|5.864632636525|5.7672566634661|5.7672566634661|5.7672566634661|5.3052851604363|-5.8285628924128|-5.8285628924128||-5.8285628924128|-5.8285628924128|-5.8285628924128|-5.8285628924128|-5.8285628924128|-5.8285628924128|-5.8285628924128|-5.8285628924128|-5.9261811717083|5.2505299327683|5.2505299327683|5.2505299327683|5.2505299327683|5.2505299327683|-5.6917234688165|-5.6917234688165|-5.6917234688165|-5.6917234688165|-5.6917234688165|-5.6917234688165|-5.8527483177585|-5.949386947985|-5.949386947985|-5.949386947985|-6.1115412112027|-6.1536585791815|-6.1536585791815|-6.1536585791815|-6.2231587372578|-6.2231587372578|-6.2958449767519|-6.2958449767519|-6.2958449767519|-6.2958449767519|-6.2958449767519|-6.3095500123157|-6.4211666199514|-6.6054629322499|-6.6192775781876|-6.6192775781876|-6.6192775781876|-6.7678085759752|-6.7792316228673|-6.9074798458732|-6.9588661849407|-7.208462735007|-7.2582916374447|-7.2857262804424|-7.2857262804424|-7.2857262804424|-7.2857262804424|-7.3067522663736|-7.3067522663736|-7.3067522663736|-7.3067522663736|-7.3067522663736|-7.3067522663736||-7.3067522663736|-7.3067522663736|-7.3067522663736|-7.3067522663736|-7.3067522663736|-7.3067522663736|-7.3067522663736|-7.3067522663736|-7.400302637381|-7.5325582963037|-7.6578427400641|-7.8107417255036|-8.0006019439291|-8.1528910625854|-8.2937681927592|-8.5411313655542|-8.7004234131361|-8.7723131042676|-8.7723131042676|-8.8964590609026|-8.9760655628258|-9.0136837149785|-9.2890931660518|-9.6823256340937|-10.014506692175|-10.014506692175|-10.189452165237|9.5453900013058|9.5453900013058|9.5453900013058|9.5453900013058|9.5453900013058|9.5453900013058|9.4165666008094|9.0433831358941|9.0433831358941|9.0433831358941|8.9874911802945|8.9874911802945|8.9874911802945|8.9874911802945|8.9874911802945|8.9874911802945||8.9874911802945|8.9874911802945|8.9874911802945|8.8576832095338|8.8576832095338|8.8576832095338|8.8576832095338|8.8576832095338|8.8576832095338|8.8576832095338||8.8576832095338|8.5956553832266|8.5956553832266|8.5956553832266|8.321135607817|8.321135607817|8.321135607817|8.321135607817|7.9301950572356|7.7524386642624|7.656598223387|7.3370102260908|7.3370102260908|7.3370102260908||7.3370102260908|7.3370102260908|7.3370102260908|7.3370102260908|7.0541781158801|7.0349200270304|6.9829663989421|6.6994072858356|6.5243417360013|6.4428956989635|-7.4360270917296|-7.4360270917296|-7.4360270917296|-7.4360270917296|-7.4360270917296|-7.4360270917296|-7.4360270917296|-7.6903601112587|-7.6903601112587|-7.6903601112587|-7.6903601112587|-7.6903601112587|-7.6903601112587|-7.6903601112587|-7.6903601112587|-7.6903601112587|-7.6903601112587|-7.6903601112587|-7.6903601112587|-7.6903601112587|-7.6903601112587|-7.6903601112587|-7.6903601112587|-7.6903601112587|-7.6903601112587||-7.6903601112587|-7.7269777923406|-7.965040381527|-7.965040381527|-7.965040381527|-7.965040381527|-7.965040381527|-7.965040381527|-7.965040381527|-7.965040381527|-8.0717112838957|-8.2913935321476|-8.2913935321476|-8.2913935321476|-8.3404372420472|-8.4444905816972|-8.4444905816972|-8.520574647637|-8.520574647637|-9.2170273269236|-9.8022527126272|-9.9819473588687|-10.03299647837|-10.44860804378|9.0888638265967|9.0888638265967|9.0888638265967|9.0888638265967|9.0888638265967|9.0888638265967|9.0888638265967
02280|20942|/equities/radian-group-inc|R2000VALUE|-29.047885092898|-29.047885092898|28.044834401785|28.044834401785|28.044834401785|28.044834401785|28.044834401785|28.044834401785|28.044834401785|27.857038368317|27.793711468805|27.793711468805|27.793711468805|27.767456687412|27.743840390798|27.570771128876|27.570771128876|27.570771128876|27.570771128876||27.570771128876|27.570771128876|27.570771128876|27.570771128876|27.570771128876|27.373028779767|27.373028779767|27.373028779767|27.373028779767||27.373028779767|27.373028779767|27.337531752876|27.141146019091||27.029328799899|26.757659377208|26.757659377208|26.426288222329|26.317640032611|26.317640032611|26.177377186706|25.342640411513|-26.560641521098|-26.560641521098|-26.560641521098|-26.560641521098|-26.560641521098|-26.560641521098|-26.560641521098|-26.560641521098|-26.560641521098|-26.560641521098|-26.560641521098|-26.744878921113|-26.841532452462||25.41953321277|25.41953321277|25.41953321277|25.41953321277|25.41953321277|25.41953321277|25.41953321277|25.190406614203|25.190406614203|25.190406614203|25.190406614203|25.190406614203|25.190406614203|25.121008349413|24.089703401983|-26.474390365332|-26.474390365332|-26.474390365332|-26.474390365332|-26.50341407366|-26.50341407366|-26.599245301826|-26.599245301826|-26.941940033814|-27.343544867724|25.394246891144|25.394246891144|25.394246891144|25.394246891144|25.394246891144|25.394246891144|25.308053258396|24.850614922286|24.794850129818|24.357609928686|-26.291592458346|-26.291592458346|-26.558712910125|-26.639854291761|-26.639854291761|-26.639854291761|-26.754281630873|-26.818925026125|-26.884916017526|-27.116573861433|-27.30925254|-27.30925254|-27.30925254|-27.30925254|-27.366947270905|-27.669384852024|-27.842928134702|-27.860357401295|-27.860357401295|-27.860357401295|-27.860357401295|-27.860357401295||-27.860357401295|-27.860357401295|-27.860357401295|-27.860357401295|-27.860357401295|-27.860357401295|-27.860357401295|-27.860357401295|-27.876786679607|-27.90948933655|-27.90948933655|-28.172211425105|-28.477457223777|26.719001963521|26.719001963521|26.719001963521|26.719001963521|26.719001963521|26.614662727192|26.614662727192|26.368791139208|26.041385478535|25.897281388056|25.897281388056|25.897281388056|25.897281388056|25.873645177165|25.835161172327|25.7954577991|25.468286150985|25.443929692432|25.326032660985|25.193368830707|25.048189179131|24.628264338914|-26.03708421135|-26.03708421135|-26.03708421135|-26.03708421135|-26.03708421135|-26.03708421135|-26.03708421135|-26.380719926446||-26.380719926446|-26.380719926446|-26.380719926446|-26.380719926446|-26.401338977382|-26.40318459587|24.844114869335|24.844114869335|24.844114869335|24.844114869335||24.844114869335|24.844114869335|24.844114869335|24.844114869335|24.844114869335|24.844114869335|24.844114869335|24.773461440645|24.462869069326|24.462869069326|24.462869069326|24.206318836967|24.206318836967|24.206318836967||24.206318836967|24.206318836967|24.206318836967|24.206318836967|24.206318836967|24.206318836967|24.024898508699|23.655998949111|23.503332407277|23.326479999005|23.235532751546|23.06725808301|22.986739239281|22.986739239281|22.986739239281|22.847119551682|22.847119551682|22.847119551682|22.847119551682|22.847119551682|22.759020626306|22.334189851814|22.124139847324|22.124139847324|22.124139847324|22.024599355642|22.012333121768|22.007467271848|22.007467271848|22.007467271848|21.949130484311|21.828756064009|21.673062026315|21.238401611439|-22.647179810631||-22.647179810631|-22.647179810631|-22.647179810631|-22.647179810631|-22.647179810631|-22.647179810631|-22.647179810631|-22.647179810631|-22.647179810631|-22.647179810631|-22.647179810631|-22.647179810631|-22.647179810631|-22.647179810631|-22.647179810631|-22.647179810631|-22.647179810631|-22.66127176298|-22.66127176298|-23.344747225591|21.685074499484|21.685074499484|21.685074499484|21.685074499484|-22.757874186153|-22.757874186153|-22.757874186153|-23.055493939063|21.386815533875|21.386815533875|21.386815533875
02281|39246|/equities/portland-general|R2000VALUE|-41.831426215392|-41.831426215392|-42.148807287461|-42.303673797456|-42.555546176595|-42.555546176595|-42.555546176595|-42.555546176595|-42.555546176595|-42.555546176595|-42.555546176595|-42.555546176595|-42.555546176595|-42.555546176595|-42.76649473791|-42.779218659188|-42.824131631615|-43.173479132919|-44.039976602427||41.990025262322|41.990025262322|41.990025262322|41.990025262322|41.990025262322|41.990025262322|41.990025262322|41.797251096794|41.696469114513||41.696469114513|41.696469114513|41.696469114513|41.696469114513||41.696469114513|41.696469114513|41.696469114513|41.696469114513|41.696469114513|41.696469114513|41.696469114513|41.070520399115|40.759994198389|40.759994198389|40.289962576137|40.289962576137|40.227734034046|-42.594582797236|-42.594582797236|-42.594582797236|-42.594582797236|-42.594582797236|-42.594582797236|-42.594582797236|-42.594582797236||-42.594582797236|-42.594582797236|-42.594582797236|-42.594582797236|-42.594582797236|-42.594582797236|-42.594582797236|-42.594582797236|39.532914015886|39.532914015886|39.532914015886|39.532914015886|39.532914015886|39.532914015886|-42.237607832055|-42.237607832055|-42.237607832055|-42.237607832055|-42.237607832055|-42.237607832055|-42.237607832055|-42.237607832055|-42.314565097073|39.411867132391|39.411867132391|39.411867132391|39.411867132391|39.411867132391|39.411867132391|39.411867132391|39.411867132391|-41.757739837626|-41.757739837626|-41.757739837626|-41.757739837626|-41.757739837626|-41.757739837626|-42.156877738083|-43.096308847096|-43.405345223377|-44.089549247898|-44.844500003565|-44.87290073411|-44.87290073411|-45.267665820832|-45.333878487712|-45.333878487712|-45.333878487712|-45.333878487712|-45.333878487712|-45.333878487712|-45.333878487712|-45.333878487712|-45.333878487712|-45.333878487712|-45.333878487712|-45.594308608512||-46.108119268925|-46.319922001806|-46.319922001806|-46.319922001806|-46.391568584071|-46.391568584071|-46.391568584071|-46.391568584071|-46.391568584071|-46.567853312609|-46.944304990324|-46.944304990324|-47.450428379413|-47.91047561261|-49.024974479641|-49.377869767456|-49.377869767456|-49.377869767456|-49.377869767456|-49.521520158217|-49.645578301135|46.644702413271|46.644702413271|46.644702413271|46.644702413271|46.644702413271|46.644702413271|46.644702413271|46.430781552737|46.296979477609|46.079143474064|-48.834405118899|-48.834405118899|-48.834405118899|-48.834405118899|-48.834405118899|-48.834405118899|-48.834405118899|-48.834405118899|-48.9773934491|-49.206549022763|-49.332837424421|-49.332837424421||-49.332837424421|-49.332837424421|-49.332837424421|-49.479112694653|-49.479112694653|-49.479112694653|-49.630679313774|-50.252129392412|-50.252129392412|-50.708803557849||-50.708803557849|-50.708803557849|-50.708803557849|-50.708803557849|-50.708803557849|-50.708803557849|-50.708803557849|-50.708803557849|-50.708803557849|-50.708803557849|-50.708803557849|-50.708803557849|-50.708803557849|-50.708803557849||48.244562764972|48.244562764972|48.244562764972|48.244562764972|48.244562764972|48.244562764972|48.244562764972|48.244562764972|48.244562764972|48.244562764972|48.244562764972|48.23151070837|48.23151070837|48.23151070837|48.23151070837|48.132898659082|48.132898659082|48.132898659082|48.132898659082|48.132898659082|48.132898659082|48.132898659082|48.132898659082|48.132898659082|48.132898659082|48.132898659082|48.132898659082|48.132898659082|48.132898659082|48.132898659082|48.132898659082|48.132898659082|48.132898659082|47.949003584486|47.289536139813||47.095650617112|46.186499639606|45.369437414115|45.369437414115|45.369437414115|45.369437414115|45.369437414115|45.369437414115|45.369437414115|45.369437414115|45.369437414115|45.369437414115|45.369437414115|45.369437414115|45.369437414115|45.369437414115|45.369437414115|45.369437414115|45.369437414115|45.369437414115|45.369437414115|45.369437414115|45.369437414115|45.369437414115|45.369437414115|45.369437414115|45.369437414115|45.369437414115|45.369437414115|45.362923235323|45.362923235323
02282|20539|/equities/kite-realty-group-trust|R2000VALUE|-22.545808303015|-22.545808303015|-22.545808303015|-22.545808303015|-22.545808303015|-22.723488467361|-22.723488467361|-22.723488467361|-22.723488467361|-22.723488467361|-22.723488467361|-22.723488467361|-22.723488467361|-22.723488467361|-22.723488467361|-22.723488467361|-22.723488467361|-22.995542995825|-23.22726958846||21.955862773838|21.955862773838|21.955862773838|21.955862773838|21.955862773838|21.955862773838|21.955862773838|21.955862773838|21.955862773838||21.955862773838|21.955862773838|21.955862773838|21.955862773838||21.955862773838|21.955862773838|21.955862773838|21.955862773838|21.955862773838|21.955862773838|21.955862773838|20.961221000422|20.961221000422|20.961221000422|20.961221000422|20.961221000422|20.961221000422|20.961221000422|20.709689640192|19.944654490317|-21.94342326076|-21.94342326076|-21.94342326076|-21.94342326076|-21.94342326076||-21.94342326076|-21.94342326076|-22.077659286453|-22.077659286453|-22.077659286453|-22.077659286453|-22.077659286453|-22.077659286453|-22.385177786034|-22.621308095898|20.660923490996|20.660923490996|20.660923490996|20.660923490996|20.146025032991|-21.596891097089|-21.596891097089|-21.596891097089|-21.602013755428|-21.602013755428|-21.602013755428|-21.691586329807|-21.691586329807|-21.691586329807|-21.691586329807|-21.691586329807|-21.691586329807|-21.691586329807|-21.691586329807|-21.691586329807|-21.691586329807|-21.691586329807|-21.691586329807|-21.691586329807|-21.757874305899|-21.945693978397|-22.076326061981|-22.491650526267|-22.491650526267|-22.491650526267|-22.491650526267|-22.491650526267|-22.707111297428|-23.015123617185|-23.203110123039|-23.203110123039|-23.203110123039|-23.203110123039|-23.203110123039|-23.203110123039|-23.203110123039|-23.203110123039|-23.203110123039|-23.203110123039|-23.203110123039|-23.203110123039|-23.203110123039||-23.203110123039|-23.203110123039|-23.203110123039|-23.203110123039|-23.203110123039|-23.203110123039|-23.203110123039|-23.203110123039|-23.203110123039|-23.291234122781|-23.473314615386|-23.770072138196|22.238427576935|22.238427576935|22.238427576935|22.238427576935|22.238427576935|22.238427576935|22.238427576935|22.238427576935|22.238427576935|22.238427576935|22.088375925425|22.088375925425|22.088375925425|22.088375925425|22.088375925425|22.088375925425|22.088375925425|22.088375925425|22.088375925425|21.964863220193|21.81373672059|21.446373510922|21.420717099095|21.420717099095|21.420717099095|21.420717099095|20.996156982215|20.996156982215|20.996156982215|20.996156982215|20.996156982215||20.761564046842|20.625348495888|20.267887353287|20.169041262054|20.000601461622|19.887650197156|19.887650197156|19.887650197156|19.887650197156|19.887650197156||19.887650197156|19.598453296893|19.598453296893|19.598453296893|19.447171067389|19.38095148011|19.38095148011|19.286057450197|-20.928097263125|-20.928097263125|-20.928097263125|-20.928097263125|-20.928097263125|-20.956477760714||-20.956477760714|-21.127196443789|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165||-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.201662075165|-21.202855128669|-21.202855128669|-21.202855128669|-21.202855128669|-21.678728548049|-21.950809336768|-22.126493726083|-22.126493726083|-22.449159076819|20.753667681326|20.753667681326|20.753667681326|20.753667681326|20.753667681326|20.753667681326|20.753667681326|20.753667681326|20.753667681326|20.753667681326|20.753667681326
02283|17446|/equities/umb-financial-corp|R2000VALUE|-83.621435656154|-83.621435656154|-83.621435656154|-83.621435656154|-83.621435656154|-83.621435656154|-83.621435656154|-83.621435656154|-83.621435656154|-83.621435656154|-83.621435656154|-83.621435656154|-83.621435656154|-83.621435656154|-83.621435656154|-83.621435656154|-83.621435656154|-83.621435656154|-84.562985011829||78.718077624939|78.718077624939|78.718077624939|78.718077624939|78.718077624939|78.718077624939|78.718077624939|78.718077624939|78.718077624939||78.718077624939|78.587310540569|77.976456257913|77.755231854224||77.48445866156|77.48445866156|77.48445866156|77.48445866156|77.48445866156|77.48445866156|77.48445866156|71.832177189196|71.220678149379|71.220678149379|71.220678149379|70.848186458969|70.848186458969|69.936316558413|68.927015380388|67.590572017569|67.262804153695|67.262804153695|67.025217113201|67.025217113201|67.025217113201||67.025217113201|67.025217113201|67.025217113201|67.025217113201|67.025217113201|67.025217113201|65.185796165139|63.881932344164|63.881932344164|63.881932344164|63.881932344164|63.881932344164|63.881932344164|63.881932344164|59.60214772724|59.065075659061|59.065075659061|59.065075659061|59.065075659061|59.065075659061|59.065075659061|59.065075659061|59.065075659061|59.065075659061|59.065075659061|59.065075659061|59.065075659061|-63.860302334021|-63.860302334021|-63.860302334021|-63.860302334021|-63.860302334021|-63.860302334021|-63.860302334021|-63.860302334021|-63.860302334021|-64.143669955146|-65.747542046821|-65.747542046821|-65.747542046821|-65.747542046821|-65.747542046821|-65.747542046821|-65.747542046821|-65.933844536134|-65.933844536134|-65.933844536134|-65.933844536134|-65.933844536134|-65.933844536134|-65.933844536134|-65.933844536134|-65.933844536134|-65.933844536134|-65.933844536134|-67.365383326553|-68.353088660199||-68.353088660199|-68.353088660199|-68.401207918545|-68.863009340919|-68.944975410743|-68.944975410743|-68.944975410743|-68.944975410743|-69.709421514188|-70.429911267663|-71.038232842976|-71.097897891529|-71.724884647271|65.633141167785|65.633141167785|65.633141167785|65.633141167785|65.633141167785|65.633141167785|65.633141167785|64.478767218221|64.216154895833|64.216154895833|64.216154895833|64.216154895833|64.216154895833|64.216154895833|64.216154895833|61.768228357159|61.467349548022|61.467349548022|61.467349548022|61.370997873588|58.704386251551|-64.727022178002|-64.727022178002|-64.727022178002|-64.727022178002|-64.727022178002|-64.727022178002|-64.727022178002|-64.727022178002|-64.727022178002||-64.727022178002|-64.727022178002|-64.727022178002|-64.727022178002|-64.727022178002|-64.727022178002|-64.727022178002|-66.245023311319|57.509074771351|57.509074771351||57.509074771351|57.509074771351|57.509074771351|57.509074771351|57.509074771351|57.509074771351|57.509074771351|57.509074771351|54.496142148906|54.496142148906|53.398212167878|-61.959227330848|-61.959227330848|-61.959227330848||-61.959227330848|-61.959227330848|-61.959227330848|-61.959227330848|-61.959227330848|-61.959227330848|-61.959227330848|-61.959227330848|-61.959227330848|-61.959227330848|-61.959227330848|-61.959227330848|-61.959227330848|-61.959227330848|-61.959227330848|-61.959227330848|-61.959227330848|-65.326920146594|-65.859077474419|56.20996766995|56.20996766995|-63.5881045967|-63.5881045967|-63.5881045967|-65.259914004466|-65.259914004466|-66.197760569078|-66.197760569078|-66.197760569078|-66.197760569078|-66.197760569078|-66.197760569078|-66.197760569078|-67.666432564914|-67.666432564914||-67.806519724042|-67.806519724042|-68.376133840516|-69.014593461304|-69.916213727824|-71.692460511385|-72.024957098628|-72.718673931916|-72.718673931916|-72.718673931916|-75.102967831116|-76.257591238828|-76.257591238828|-76.257591238828|-76.257591238828|-76.257591238828|-76.257591238828|-76.257591238828|-76.257591238828|-85.030377272336|-89.519310504825|-91.270901713803|-92.417671453108|86.456151529739|86.456151529739|86.456151529739|86.456151529739|86.456151529739|86.456151529739|85.735001677581|85.735001677581
02284|955553|/equities/tegna-inc|R2000VALUE|-15.311197440898|-15.311197440898|-15.896330693337|15.130811312074|15.130811312074|15.130811312074|15.130811312074|15.130811312074|15.130811312074|15.130811312074|15.130811312074|15.047442737587|15.047442737587|15.047442737587|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431||14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431||14.855739575431|14.855739575431|14.855739575431|14.855739575431||14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.855739575431|14.849308703913||14.849308703913|14.836176632261|14.751862948046|14.691559099987|14.691559099987|14.647418363392|14.647418363392|14.451483063924|14.451483063924|14.451483063924|14.451483063924|14.451483063924|14.451483063924|14.430248160084|13.853053564186|-14.817534904136|-14.817534904136|-14.817534904136|-14.817534904136|-14.817534904136|-14.817534904136|-14.817534904136|-14.817534904136|-14.832003023273|-14.832003023273|-14.832003023273|-14.832003023273|-14.832003023273|-14.832003023273|-14.832003023273|-14.832003023273|-14.832003023273|-14.832003023273|-14.832003023273|-14.915609573927|-15.071882432928|-15.328385399701|-15.554039636058|-15.724972221154|-15.724972221154|-15.724972221154|-15.858774738066|-15.981360784894|-16.403251501929|-16.403251501929|-16.403251501929|14.978924408682|14.978924408682|14.978924408682|14.978526423516|-16.225048177814|-16.225048177814|-16.225048177814|-16.225048177814|-16.538665048917|-16.726499383635|-16.726499383635||-17.119999533436|16.227623080975|16.227623080975|16.227623080975|16.227623080975|16.227623080975|16.227623080975|16.227623080975|16.227623080975|16.227623080975|16.227623080975|16.227623080975|16.227623080975|16.227623080975|16.227623080975|16.227623080975|16.227623080975|16.227623080975|16.139966481711|16.139966481711|16.111371824174|16.111371824174|16.111371824174|16.111371824174|16.111371824174|16.084024028677|15.989834216258|15.989834216258|15.989834216258|15.972389889871|15.972389889871|15.972389889871|15.955988567312|15.742208870737|15.672177536055|-16.582986642919|-16.582986642919|-16.582986642919|-16.582986642919|-16.582986642919|-16.582986642919|-16.582986642919|-16.582986642919||-16.582986642919|-16.582986642919|-16.582986642919|-16.582986642919|-16.582986642919|-16.582986642919|-16.613002090545|-16.629632299312|-16.629632299312|-16.629632299312||-16.629632299312|-16.629632299312|-16.629632299312|-16.629632299312|-16.629632299312|-16.629632299312|-16.629632299312|-16.629632299312|-16.629632299312|-16.629632299312|-16.629632299312|-16.629632299312|-16.629632299312|-16.650146503324||-16.822663116317|-16.961292372656|-17.08186890379|-17.08186890379|-17.08186890379|-17.08186890379|-17.08186890379|-17.08186890379|-17.08186890379|-17.11860998787|-17.11860998787|-17.11860998787|-17.189395594468|-17.189395594468|-17.199292194519|-17.199292194519|-17.199292194519|16.256212936789|16.256212936789|16.256212936789|16.111014510691|16.110630866566|16.110630866566|16.110630866566|16.110630866566|16.110630866566|16.110630866566|16.085423121495|16.042136759276|15.83770049589|15.83770049589|15.823555453807|15.805685695049|15.805685695049|15.7229847202||15.582206223773|15.546668260384|15.546668260384|15.546668260384|15.546668260384|-16.756353128115|-16.756353128115|-16.756353128115|-16.756353128115|-16.756353128115|-16.756353128115|-16.756353128115|-16.756353128115|-16.756353128115|-16.756353128115|-16.865392353976|-17.069202108344|-17.210735014878|-17.210735014878|-17.835960312908|-18.435512671013|-18.806680398008|-19.02214464084|-19.125994299691|-19.287494022362|-19.577771220729|-19.762801102052|-20.038677378507|-20.038677378507|20.521470524633|20.36579998529
02285|16242|/equities/hancock-holding-c|R2000VALUE|-46.525250895242|-46.525250895242|-46.525250895242|-46.6039908544|-46.918144135098|-47.383494382015|-48.300827879499|-48.437986272839|-48.437986272839|-48.437986272839|-48.437986272839|-48.437986272839|-48.437986272839|-48.437986272839|-48.437986272839|-48.437986272839|-48.437986272839|-48.437986272839|-48.437986272839||-49.354705120638|45.742832416882|45.742832416882|45.742832416882|45.742832416882|45.742832416882|45.742832416882|45.742832416882|45.742832416882||45.742832416882|45.742832416882|45.426145600599|44.902662541383||44.590181432293|44.215287415243|44.215287415243|43.935223858526|43.935223858526|43.935223858526|43.935223858526|40.776915330546|40.698237704852|40.568041789211|40.568041789211|40.15183562663|40.15183562663|39.40870687064|38.92327712969|38.406275261288|37.774751333003|37.731838411546|37.731838411546|37.731838411546|37.731838411546||37.731838411546|37.731838411546|37.731838411546|37.731838411546|37.731838411546|37.731838411546|36.625198358138|34.929467830542|34.929467830542|34.929467830542|34.929467830542|34.929467830542|34.929467830542|34.788296445082|32.607918124235|-36.655648592179|-36.655648592179|-36.655648592179|-36.655648592179|-36.655648592179|-36.655648592179|-37.253982944692|-37.621713659725|-37.712991619173|-37.712991619173|-37.712991619173|-37.712991619173|-37.712991619173|-37.712991619173|-37.712991619173|-37.712991619173|-37.712991619173|-37.712991619173|-37.712991619173|-37.712991619173|-37.712991619173|-38.489433818463|-39.623038650272|-39.623038650272|-39.623038650272|-39.623038650272|-39.710043139721|-39.977548170382|-39.997555150251|-40.563891717306|-41.395152879698|-41.395152879698|-41.395152879698|-41.395152879698|-41.395152879698|-41.395152879698|-42.102390952621|-42.69043635849|-42.723816760423|-43.401354536195|-43.401354536195|-43.401354536195||-43.401354536195|-43.401354536195|-43.401354536195|-43.401354536195|-43.401354536195|-43.401354536195|-43.401354536195|-43.401354536195|-43.604283157079|40.505769643751|40.505769643751|40.505769643751|40.505769643751|40.505769643751|40.505769643751|40.505769643751|40.505769643751|40.505769643751|40.505769643751|40.505769643751|39.768912114001|39.337520892184|39.337520892184|39.337520892184|39.337520892184|39.210579939292|39.210579939292|39.188883596706|39.188883596706|39.188883596706|39.188883596706|39.188883596706|39.188883596706|39.188883596706|38.316876593669|38.316876593669|38.316876593669|37.503753228806|37.000887463284|37.000887463284|37.000887463284|37.000887463284|37.000887463284||37.000887463284|37.000887463284|37.000887463284|37.000887463284|37.000887463284|37.000887463284|37.000887463284|37.000887463284|37.000887463284|37.000887463284||37.000887463284|37.000887463284|37.000887463284|37.000887463284|37.000887463284|37.000887463284|37.000887463284|36.752654788442|34.896281716501|34.496274968326|34.496274968326|33.10854711544|33.10854711544|33.10854711544||32.424495803112|32.356428312822|32.356428312822|32.356428312822|31.471587472011|-36.411235527178|-36.411235527178|-36.411235527178|-36.411235527178|-36.411235527178|-36.411235527178|-36.81504186821|-36.81504186821|-36.81504186821|-36.81504186821|-36.81504186821|-36.81504186821|-38.628600582076|-38.628600582076|-39.839000367006|-39.937770430051|-39.937770430051|-39.976442556571|-39.976442556571|-40.300682819206|-40.300682819206|-40.300682819206|-40.300682819206|-40.300682819206|-40.300682819206|-40.300682819206|-40.300682819206|-40.300682819206|-40.419736546518|-40.419736546518||-40.419736546518|-40.419736546518|-41.222072683737|-41.222072683737|-41.222072683737|-41.292860758487|-41.505051986985|-41.505051986985|-41.505051986985|-41.505051986985|-41.958947703367|-43.730496456364|-43.756338886408|-43.756338886408|-43.756338886408|-43.909801982544|-43.909801982544|-44.922192707353|-44.922192707353|-46.822992897358|-48.939989514181|-50.065545023623|-51.227531346897|-51.227531346897|-51.227531346897|-51.227531346897|-51.903597984209|-51.903597984209|-51.903597984209|-51.903597984209|-52.725110117478
02286|1163097|/equities/api-group-corp|R2000VALUE|32.733615584397|32.198463116778|31.60023568592|31.193594333436|30.903576664603|30.903576664603|-33.210876007603|-33.210876007603|-33.210876007603|-33.210876007603|-33.210876007603|-33.210876007603|-33.210876007603|-33.210876007603|-33.210876007603|-33.210876007603|-33.210876007603|-33.210876007603|-33.210876007603||-33.210876007603|-33.210876007603|-33.210876007603|-33.210876007603|-33.210876007603|-33.210876007603|-33.210876007603|-33.645973863123|-35.775527201227||32.892471726149|32.892189908259|32.845490906231|32.543321474385||32.212870439728|32.212870439728|32.212870439728|32.212870439728|31.453746619975|30.963051706724|30.854502684731|30.000557483191|29.698953166002|29.2866150697|28.801795306022|28.756104533828|28.756104533828|28.744005943632|28.744005943632|28.744005943632|28.744005943632|28.592783584965|28.479980057126|28.479980057126|28.281921777069||27.930524306098|27.836083046373|27.734536294338|27.498929478721|27.189365362675|26.983184363611|26.861871748244|25.849857574343|25.464395015686|25.464395015686|25.464395015686|25.464395015686|25.464395015686|25.464395015686|25.117152952968|-27.042479803108|-27.042479803108|-27.042479803108|-27.042479803108|-27.042479803108|-27.042479803108|-27.042479803108|-27.042479803108|-27.042479803108|-27.042479803108|-27.042479803108|-27.042479803108|-27.042479803108|-27.042479803108|-27.042479803108|-27.042479803108|-27.042479803108|-27.042479803108|-27.042479803108|-27.042479803108|-27.042479803108|-27.042479803108|-27.237704747734|-27.237704747734|-27.237704747734|-27.237704747734|-27.237704747734|-27.237704747734|-27.237704747734|-27.361893964937|-28.046412428135|-28.046412428135|-28.10129140032|-28.301901952566|-28.301901952566|-28.301901952566|-28.582902992877|-28.582902992877|-28.823225857055|-28.921640159064|-29.170440028746|-29.170440028746||-29.170440028746|-29.170440028746|-29.170440028746|-29.170440028746|-29.170440028746|-29.170440028746|-29.382988530882|-29.445264690991|-29.447347134223|27.388749357643|27.388749357643|27.388749357643|27.388749357643|27.388749357643|27.388749357643|27.388749357643|27.388749357643|27.388749357643|27.388749357643|27.388749357643|27.388749357643|27.388749357643|27.388749357643|27.388749357643|27.122499833043|27.078190178789|27.078190178789|27.078190178789|27.078190178789|27.078190178789|27.078190178789|27.078190178789|27.078190178789|27.078190178789|26.799100605556|26.570802755204|26.570802755204|26.219225321707|25.704753463805|25.704753463805|25.704753463805|25.704753463805|25.704753463805||25.704753463805|25.704753463805|25.264727134771|24.869139904519|24.426266717404|24.158584753109|24.089710233079|24.089710233079|24.089710233079|23.871622400666||23.82069092899|23.776965355056|23.776965355056|23.706627341528|23.195696376451|22.976607029845|22.922064879658|22.871182021302|22.21103600308|21.799979798997|21.799979798997|21.799979798997|21.799979798997|21.799979798997||21.799979798997|21.799979798997|21.799979798997|21.799979798997|21.799979798997|21.799979798997|21.799979798997|21.521088512964|21.377435671181|21.377435671181|21.377435671181|21.377435671181|21.377435671181|21.377435671181|21.377435671181|21.377435671181|21.377435671181|21.377435671181|21.377435671181|21.377435671181|21.148928415875|-22.718593761559|-22.718593761559|-22.718593761559|-22.718593761559|-22.718593761559|-22.718593761559|-22.718593761559|-22.718593761559|-22.718593761559|-22.718593761559|-22.718593761559|-22.718593761559|-22.718593761559|-22.718593761559||-22.781493263373|-22.905548922363|-22.993146772299|-22.993146772299|-22.993146772299|-22.993146772299|-22.993146772299|-22.993146772299|-22.993146772299|-22.993146772299|-23.071734141685|-23.071734141685|-23.071734141685|-23.071734141685|-23.071734141685|-23.23470507659|-23.524671883467|-23.762556988372|-23.762556988372|-24.328397387017|22.029112348931|22.029112348931|22.029112348931|22.029112348931|22.029112348931|21.83967555057|21.83967555057|21.722253505229|21.722253505229|21.419169628884|21.258572168114
02287|20498|/equities/korn-ferry-international|R2000VALUE|56.228563563763|56.228563563763|56.228563563763|56.228563563763|56.228563563763|56.228563563763|56.228563563763|56.228563563763|56.06395940509|-58.90353184371|-58.90353184371|-58.90353184371|-58.90353184371|-58.90353184371|-58.90353184371|-58.90353184371|-58.90353184371|-59.10614819691|-59.235286900385||-59.235286900385|-59.235286900385|-59.235286900385|-59.235286900385|-59.376427965014|-59.532143200601|-59.862382241051|55.898630306007|55.898630306007||55.898630306007|55.401583438157|55.401583438157|54.992211270859||54.992211270859|54.992211270859|54.992211270859|54.992211270859|54.159400013343|53.546555231297|52.665061418971|51.818778123336|51.818778123336|51.331975395897|50.677441232495|50.677441232495|50.677441232495|50.677441232495|50.677441232495|49.63326752748|48.978353639067|48.933726358878|48.536917210142|48.415243255341|48.409305713419||48.409305713419|48.409305713419|48.271452954349|47.998301595078|47.998301595078|47.998301595078|46.832276973047|45.289753023031|45.190282467606|45.1491689077|45.1491689077|45.1491689077|45.141874050282|-48.131453245491|-48.131453245491|-48.131453245491|-48.131453245491|-48.131453245491|-48.131453245491|-48.131453245491|-48.131453245491|-48.351059085362|-49.316174328585|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-49.892480981029|-50.152854707282|-50.152854707282|-50.152854707282|-50.152854707282|-50.152854707282|-50.152854707282|-50.852566162795|-50.852566162795|-50.855232892269|-51.609017144567|-51.822239516981|-52.665267545655|-53.233076500313|-53.292582643713||50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|50.557789341898|49.555874630578|49.424306442084|48.378672866624|48.289638179984|48.116639700378|48.116639700378|48.116639700378|48.116639700378|48.116639700378|48.116639700378||48.116639700378|48.116639700378|48.116639700378|48.116639700378|48.116639700378|48.116639700378|48.116639700378|48.116639700378|48.116639700378|48.116639700378||48.116639700378|48.116639700378|48.116639700378|48.116639700378|47.907830625225|47.907830625225|47.907830625225|47.907830625225|46.587877946283|46.587877946283|46.587877946283|46.587877946283|46.587877946283|46.587877946283||46.587877946283|46.587877946283|46.587877946283|46.587877946283|46.286531983908|45.828923926415|45.535470681788|-48.692699585876|-48.692699585876|-48.692699585876|-48.692699585876|-48.692699585876|-48.692699585876|-48.692699585876|-48.692699585876|-48.692699585876|-48.692699585876|-49.730221812947|-49.75580159053|-49.888774737506|-49.888774737506|-49.888774737506|-49.888774737506|-50.587527231805|-51.733919307515|-52.342687576926|-52.415763609847|-53.006404180483|-53.215273422413|-53.215273422413|-53.215273422413|-53.215273422413|-53.215273422413|-53.215273422413|-53.215273422413||-53.215273422413|-53.388083292834|-54.346182481743|-54.346182481743|-54.346182481743|-54.346182481743|-54.346182481743|-54.346182481743|-54.346182481743|-54.346182481743|-54.346182481743|-55.394091332728|-56.075657222861|-56.261284031464|-56.441705030416|-56.67000602672|-56.67000602672|-57.466549154533|-57.466549154533|-59.776720307948|54.832010512144|54.832010512144|53.63428819825|53.63428819825|53.63428819825|53.63428819825|53.63428819825|53.63428819825|53.63428819825|53.63428819825|53.63428819825
02288|20242|/equities/pnm-resources-inc-(holding-co.)|R2000VALUE|-37.486060730497|-37.486060730497|-37.486060730497|-37.486060730497|-37.486060730497|-38.102848070506|-38.185190262088|-38.185190262088|-38.185190262088|-38.185190262088|-38.185190262088|-38.185190262088|-38.185190262088|-38.185190262088|-38.185190262088|-38.185190262088|-38.185190262088|-38.41740572639|-39.149228018607||-40.046316272776|-40.136244383963|-40.801861011885|-41.191789428285|-41.259211849164|-41.343011563565|-41.354847662441|-41.354847662441|-41.354847662441||-43.244831448122|-43.255985558669|-43.255985558669|-43.255985558669||-43.255985558669|-43.255985558669|-43.255985558669|-43.255985558669|-43.255985558669|-43.255985558669|-43.255985558669|-43.255985558669|-43.255985558669|-43.255985558669|-43.255985558669|-43.255985558669|-43.255985558669|-43.255985558669|-43.255985558669|-43.255985558669|-43.255985558669|-43.384426024932|-43.584303618793|-43.584303618793|-43.584303618793||-43.584303618793|-43.584303618793|-43.584303618793|-43.584303618793|-43.584303618793|-43.584303618793|-43.584303618793|-43.584303618793|-43.735892986064|-43.77292565211|-43.77292565211|-43.801583066079|-43.918979819718|-44.063493332381|-44.063493332381|-44.074991421694|-44.232213767363|-44.770794109055|-44.914672405211|-44.914672405211|-44.914672405211|-44.914672405211|-44.914672405211|-44.914672405211|-44.914672405211|-44.914672405211|-44.914672405211|-44.914672405211|-44.914672405211|-44.914672405211|-44.914672405211|-44.914672405211|-44.914672405211|-44.914672405211|-44.914672405211|-44.914672405211|-44.924915453557|43.555789357128|43.555789357128|43.555789357128|43.555789357128|43.555789357128|43.499173200795|43.499173200795|43.466466589239|43.466466589239|-44.769809652262|-44.769809652262|-44.769809652262|-44.86845496778|-44.86845496778|-44.86845496778|-44.86845496778|-44.86845496778|-44.86845496778|-44.86845496778|-44.86845496778||-44.86845496778|-44.86845496778|-44.86845496778|-44.86845496778|-44.86845496778|-44.86845496778|-44.86845496778|-44.86845496778|-44.86845496778|-44.86845496778|-44.86845496778|-44.86845496778|-44.86845496778|-44.86845496778|-45.083004672045|-45.128893435791|-45.316545447591|-45.541208562069|-45.541208562069|-45.541208562069|-45.541208562069|-45.556676639957|-45.556676639957|-45.939364289622|-46.063459660588|-46.30606638279|-46.321927538921|-46.321927538921|-46.321927538921|-46.321927538921|-46.321927538921|-46.321927538921|-46.321927538921|-46.321927538921|-46.321927538921|-46.321927538921|-46.321927538921|-46.321927538921|-46.321927538921|-46.321927538921|-46.321927538921|-46.321927538921|-46.321927538921||-46.321927538921|-46.321927538921|-46.321927538921|-46.35325250737|-46.374509436017|-46.374509436017|-46.692230231371|-46.996983805854|-46.996983805854|-46.996983805854||-46.996983805854|-46.996983805854|-46.996983805854|-46.996983805854|-46.996983805854|-46.996983805854|-46.996983805854|-46.996983805854|-46.996983805854|-46.996983805854|-46.996983805854|-46.996983805854|-46.996983805854|-46.996983805854||-46.996983805854|-47.236928824538|-47.602776762169|-47.602776762169|-47.602776762169|-47.602776762169|-47.602776762169|-47.602776762169|-47.602776762169|-48.121417624334|-48.799870422966|-48.799870422966|-48.799870422966|-48.799870422966|-48.799870422966|-48.799870422966|-48.799870422966|-48.799870422966|-48.799870422966|-48.913190342196|-49.117710830114|-49.264677632012|-49.523808386765|-49.534231295014|-49.562757613289|-49.56477925767|-49.56477925767|-49.56477925767|-49.56477925767|-49.56477925767|-49.56477925767|-49.58633969608|-49.58633969608|-49.58633969608|-49.58633969608||-49.58633969608|-49.58633969608|-49.58633969608|-49.58633969608|-49.602025907018|-49.602025907018|-49.609109104782|-49.609109104782|-49.609109104782|-49.609109104782|-49.629672405151|48.653206138776|48.653206138776|48.653206138776|48.653206138776|48.653206138776|48.653206138776|48.653206138776|48.653206138776|48.653206138776|48.653206138776|48.653206138776|48.653206138776|48.653206138776|48.653206138776|48.653206138776|48.653206138776|48.653206138776|48.653206138776|48.653206138776|48.653206138776
02289|948327|/equities/summit-materials-inc|R2000VALUE|34.840156995451|34.734172886384|34.62681038042|34.62681038042|34.62681038042|34.62681038042|34.62681038042|34.62681038042|34.62681038042|-37.421520118544|-37.421520118544|-37.421520118544|-37.421520118544|-37.421520118544|-37.421520118544|-37.421520118544|-37.421520118544|-37.421520118544|-37.513077926447||-38.411196178651|-38.897441275093|-39.009774603684|-39.009774603684|-39.009774603684|-39.009774603684|-39.175863069781|-39.837296993099|36.811803569721||36.811803569721|36.811803569721|36.811803569721|36.811803569721||36.366726493755|36.187751618159|36.187751618159|36.187751618159|35.889016093457|35.889016093457|35.321682759616|34.667704075016|34.6446722541|34.216855635659|33.722617907012|33.169019057447|33.038710971175|33.038710971175|33.038710971175|32.648014275562|32.418968244261|32.418968244261|32.400979814051|32.400979814051|32.122754848797||31.873062121425|31.825615893171|31.825615893171|31.825615893171|31.825615893171|31.825615893171|31.825615893171|-34.787323467992|-34.787323467992|-34.787323467992|-34.787323467992|-34.787323467992|-34.787323467992|-34.787323467992|-34.787323467992|-34.787323467992|-34.787323467992|-34.787323467992|-34.787323467992|-35.219757465096|31.654720436718|31.654720436718|31.654720436718|31.654720436718|31.654720436718|31.180825759337|31.180825759337|30.771473091361|30.46570402735|30.46570402735|30.46570402735|-33.056580678129|-33.056580678129|-33.056580678129|-33.056580678129|-33.056580678129|-33.056580678129|-33.056580678129|-33.056580678129|-33.056580678129|-33.056580678129|-33.203699579397|-33.20966634768|-33.657963223123|-34.502736986637|-35.156990120146|-35.156990120146|-35.25720953647|-35.832457380203|-35.882918072536|-35.882918072536|-35.882918072536|-36.190186925282|-36.217984777413|-36.959428157764|-38.500669452363|-38.500669452363||-38.500669452363|-38.500669452363|-38.500669452363|-38.500669452363|-38.500669452363|-38.500669452363|-38.597259572186|-38.597259572186|-38.597259572186|-38.597259572186|-38.831774450052|36.471413119109|36.471413119109|36.471413119109|36.471413119109|36.471413119109|36.471413119109|36.471413119109|36.471413119109|36.279345918001|35.515384488968|-38.184642011331|-38.184642011331|-38.184642011331|-38.184642011331|-38.250239645553|-38.250239645553|-38.250239645553|-38.250239645553|-38.250239645553|-38.250239645553|-38.250239645553|-38.250239645553|-38.250239645553|-38.250239645553|-38.250239645553|-38.250239645553|-38.250239645553|-38.250239645553|-38.250239645553|-38.250239645553|-38.250239645553|35.426672687485||35.426672687485|35.426672687485|34.757414012434|34.43675354375|33.311713413547|32.848571569998|32.234169140662|32.234169140662|32.234169140662|32.234169140662||32.234169140662|32.234169140662|32.234169140662|32.234169140662|31.770744684896|31.765826944467|31.64647500157|31.610516411724|31.211751574347|30.899166974833|30.780464712569|30.119355713885|30.119355713885|30.119355713885||30.119355713885|30.119355713885|30.119355713885|30.119355713885|30.119355713885|30.102785255689|29.879873013252|29.682080612971|29.399256240873|29.29472882168|28.900810420695|28.448954993026|28.377171972876|27.853246878127|27.578608193375|27.390255839708|27.390255839708|-28.517480888921|-28.517480888921|-28.517480888921|-28.517480888921|-28.517480888921|-28.517480888921|-28.517480888921|-28.517480888921|-28.517480888921|-28.517480888921|-28.517480888921|-28.517480888921|-28.517480888921|-28.517480888921|-28.517480888921|-28.517480888921|-28.517480888921|-28.517480888921||-28.517480888921|-29.226367993441|-29.497103326531|-29.497103326531|-29.497103326531|-29.497103326531|-29.497103326531|-29.497103326531|-29.497103326531|-29.497103326531|-29.590030163462|-29.590030163462|-29.590030163462|-29.590030163462|-29.590030163462|-29.590030163462|-29.590030163462|-30.256920294918|-30.256920294918|-31.230744314367|-32.133604950568|-32.229717390905|-32.229717390905|-32.229717390905|-32.229717390905|-32.229717390905|-32.229717390905|-32.349130040154|-32.737443854467|-32.737443854467|-33.035493455613
02290|1097893|/equities/equitrans-midstream|R2000VALUE|-10.85157234709|-10.85157234709|-10.85157234709|-10.85157234709|-10.85157234709|-10.986611955091|-10.986611955091|-10.986611955091|10.205580895717|10.205580895717|10.205580895717|10.205580895717|10.205580895717|10.205580895717|10.205580895717|10.205580895717|10.205580895717|10.205580895717|10.205580895717||10.205580895717|10.061200717616|10.026889751937|9.9118219995789|9.8078579532098|9.7893000604429|9.7893000604429|9.6165749234081|9.6165749234081||9.5602361510158|9.5602361510158|9.5602361510158|9.5191511920161||9.4562789390558|9.3847065459873|9.3847065459873|9.3847065459873|9.2781792758996|9.1680416856476|9.1680416856476|9.1680416856476|9.1680416856476|9.1680416856476|9.1680416856476|9.1680416856476|9.1680416856476|9.1680416856476|9.1680416856476|9.004768666765|-9.5482519718923|-9.5482519718923|-9.5482519718923|-9.5482519718923|-9.5482519718923||-9.5482519718923|-9.5482519718923|-9.5482519718923|-9.5482519718923|-9.5482519718923|-9.5482519718923|-9.5482519718923|-9.5482519718923|-9.5482519718923|-9.5482519718923|-9.6008361283185|-9.6811758627586|-9.6811758627586|-9.6811758627586|-9.6811758627586|-9.6811758627586|-9.6811758627586|-9.6811758627586|-9.6982555519805|-9.6982555519805|-9.6982555519805|-9.7705010779602|-9.7705010779602|-9.7705010779602|-9.7705010779602|-9.7705010779602|-9.7705010779602|-9.7705010779602|-9.7705010779602|-9.7705010779602|-9.7705010779602|-9.7705010779602|-9.7705010779602|-9.7705010779602|-9.7705010779602|-9.7705010779602|-9.7705010779602|-10.012902566206|-10.012902566206|-10.012902566206|-10.012902566206|-10.012902566206|-10.012902566206|-10.012902566206|-10.012902566206|-10.012902566206|-10.012902566206|-10.012902566206|-10.012902566206|-10.012902566206|-10.012902566206|-10.012902566206|-10.012902566206|-10.012902566206|-10.012902566206|-10.076836343619|9.3980534272947||9.3980534272947|9.3980534272947|9.3980534272947|9.3980534272947|9.3980534272947|9.3980534272947|9.3980534272947|9.3980534272947|9.3980534272947|9.3980534272947|9.3980534272947|9.3980534272947|9.3980534272947|9.3980534272947|9.3980534272947|9.3980534272947|9.3980534272947|9.3980534272947|9.3980534272947|9.3980534272947|9.3980534272947|9.3980534272947|9.3980534272947|9.3980534272947|9.3980534272947|9.3075593530644|8.7672884794859|-9.6001639298035|-9.6001639298035|-9.6001639298035|-9.6001639298035|-9.6001639298035|-9.6001639298035|-9.6001639298035|-9.6001639298035|-9.6001639298035|-9.6001639298035|-9.6001639298035|-9.6001639298035|8.887169801746|8.887169801746|8.887169801746|8.887169801746||8.887169801746|8.8229664294302|8.6463516518341|8.4575642821663|8.4575642821663|8.4575642821663|8.4575642821663|8.4575642821663|8.4575642821663|8.4556293786117||8.4556293786117|8.4556293786117|8.4556293786117|8.4556293786117|8.4556293786117|8.4556293786117|8.4556293786117|8.4556293786117|8.4556293786117|8.3568104969736|7.8475663118093|7.8009074454538|7.5130953088504|7.5130953088504||5.3676061117099|5.2245622170685|5.1773301834823|5.1773301834823|5.1680723603371|5.1680723603371|5.1680723603371|5.1070251129075|4.9308614092849|4.8665125190971|4.7836249735353|4.6601388086211|4.6315433569894|-5.2847413815186|-5.2847413815186|-5.2847413815186|-5.2847413815186|-5.2847413815186|-5.2847413815186|-5.2847413815186|-5.2847413815186|-5.2847413815186|-5.2847413815186|-5.2847413815186|-5.2847413815186|-5.2847413815186|-5.2847413815186|-5.419712759513|-5.4810697253748|-5.5703552758477|-5.6490059468241|-5.6722289029196|-5.7941432996409|-5.8158313521839|-5.8158313521839||-5.8158313521839|-5.8158313521839|-5.9707166345861|-5.9707166345861|-5.9707166345861|-5.9707166345861|-5.9707166345861|-5.9707166345861|-5.9707166345861|-5.9713518787254|-6.0437324612784|-6.0437324612784|-6.0437324612784|-6.0437324612784|-6.0437324612784|-6.2113695773203|-6.2223550912097|-6.2693272338917|-6.2693272338917|-6.4209189930018|-6.6219374032737|-6.6219374032737|-6.712152676662|-6.7318143988993|-6.7318143988993|-6.7318143988993|-6.7318143988993|-6.8278496160933|-6.9248326503379|-6.927036360805|-6.9456313234111
02291|20912|/equities/black-hills-corp|R2000VALUE|-53.170865462353|-53.170865462353|-53.170865462353|-53.397854511528|-53.650768556209|-53.650768556209|-53.650768556209|-53.650768556209|-53.650768556209|-53.650768556209|-53.650768556209|-53.650768556209|-53.650768556209|-53.650768556209|-53.650768556209|-53.650768556209|-54.159672302241|-54.880522562657|-55.831693465615||52.903233085012|52.903233085012|52.903233085012|52.903233085012|52.903233085012|52.903233085012|52.903233085012|52.903233085012|52.903233085012||52.903233085012|52.903233085012|52.903233085012|52.903233085012||52.903233085012|52.903233085012|52.903233085012|52.903233085012|52.903233085012|52.903233085012|52.903233085012|51.53675793049|51.017973397951|51.017973397951|50.955803843318|50.829737102521|50.741640315599|50.174926517121|50.174926517121|49.171862652691|48.510323622089|48.510323622089|48.230504313866|48.230504313866|48.230504313866||48.230504313866|48.230504313866|48.230504313866|48.230504313866|48.230504313866|48.230504313866|48.230504313866|48.230504313866|48.230504313866|48.230504313866|48.230504313866|48.230504313866|48.230504313866|47.760003504665|-51.34377313835|-51.34377313835|-51.34377313835|-51.34377313835|48.12250711457|48.12250711457|48.12250711457|48.12250711457|48.12250711457|48.12250711457|48.12250711457|48.12250711457|48.12250711457|47.72056390992|-50.946121914976|-50.946121914976|-50.946121914976|-50.946121914976|-50.946121914976|-50.946121914976|-50.946121914976|-50.946121914976|-50.946121914976|-52.530693195256|-53.761325780984|-53.92563834945|-54.444044280489|-55.356436385534|-55.734929656345|-56.09964519006|-56.4437409947|-56.4437409947|-56.4437409947|-56.4437409947|-56.4437409947|-56.4437409947|-56.4437409947|-56.4437409947|-56.4437409947|-56.4437409947|-56.4437409947|-56.4437409947|-57.233690004623||-57.866012499372|-57.890990426485|-57.890990426485|-57.890990426485|-57.890990426485|-57.890990426485|-57.890990426485|-57.890990426485|-57.890990426485|-57.890990426485|-58.829433629187|-59.319321099555|-59.67930098776|-60.060840514015|-61.133210185182|-61.556208084264|-61.556208084264|-61.556208084264|-61.556208084264|-61.556208084264|-61.767730763928|57.632149911205|57.632149911205|57.632149911205|57.632149911205|57.632149911205|57.632149911205|57.632149911205|-61.312001908988|-61.312001908988|-61.312001908988|-61.312001908988|-61.312001908988|-61.312001908988|-61.312001908988|-61.312001908988|-61.312001908988|-61.312001908988|-61.312001908988|-61.312001908988|-62.212222325769|-63.181486805244|-63.491922708295||-63.491922708295|-63.491922708295|-63.491922708295|-63.491922708295|-63.791137254706|-63.791137254706|-64.334043649028|60.120149991935|60.120149991935|60.120149991935||60.120149991935|60.120149991935|60.120149991935|60.120149991935|60.120149991935|60.120149991935|60.120149991935|59.771835536897|-63.564950590113|-63.564950590113|-63.564950590113|-63.564950590113|-63.564950590113|-63.564950590113||-63.669245009929|-64.506104634106|-65.490395623114|-66.405994501011|62.640873813215|62.640873813215|62.640873813215|62.640873813215|62.640873813215|62.640873813215|62.640873813215|62.640873813215|62.640873813215|62.640873813215|62.640873813215|62.640873813215|62.441941746801|62.441941746801|62.441941746801|62.441941746801|62.441941746801|62.441941746801|62.441941746801|62.441941746801|62.441941746801|62.441941746801|62.441941746801|62.441941746801|62.441941746801|62.441941746801|62.441941746801|62.441941746801|62.441941746801|62.441941746801|61.598263433355||61.598263433355|60.451868775573|-64.102820729836|-64.102820729836|-64.102820729836|-64.102820729836|-64.102820729836|-64.102820729836|-64.102820729836|-64.102820729836|-64.102820729836|-64.403907594777|-64.403907594777|-64.403907594777|-64.403907594777|-64.403907594777|-64.403907594777|-64.403907594777|-64.403907594777|-64.403907594777|-65.203897134876|-65.203897134876|-65.623361762822|-65.623361762822|-65.623361762822|-65.623361762822|-65.623361762822|-67.08179005921|-67.421530727252|-67.421530727252|-68.057840139452
02292|20384|/equities/tal-international-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-83.480521582858|-83.886415217831|-83.886415217831|-83.886415217831|-83.886415217831|-83.886415217831|-83.886415217831|-83.886415217831|-83.886415217831|-83.886415217831|-83.886415217831|-83.886415217831|-83.886415217831|-83.886415217831|-83.886415217831|-84.076973413277|-84.076973413277||-84.076973413277|-84.076973413277|-84.076973413277|-84.076973413277|-84.076973413277|-84.076973413277|-84.076973413277|-84.076973413277|-84.076973413277|-84.076973413277|-84.218304182477|-84.369757671645|-84.369757671645|-84.581399515261|83.645379069187|83.645379069187|83.645379069187|83.645379069187|83.645379069187|83.645379069187|83.645379069187|83.645379069187|83.645379069187|83.645379069187|83.645379069187|83.645379069187|83.645379069187|83.645379069187|83.63542281559|83.557689152061|83.511325688162|83.493135499732|83.409364688269|83.409364688269|83.293736338474|83.167488601315|83.132760077172|83.073072042127|82.86174391603|82.819994406635|82.819994406635|82.033325677376|81.968694162877||81.90243726363|81.851045879945|81.80394351176|81.76065010241|81.76065010241|81.76065010241|81.76065010241|81.76065010241|81.76065010241|81.76065010241||81.76065010241|81.76065010241|81.76065010241|81.76065010241|81.708225205743|81.708225205743|81.708225205743|81.708225205743|81.594698538608|81.528553660519|81.337280573456|81.111541563057|81.111541563057|81.111541563057||81.004488421572|80.966764155007|80.966764155007|80.966764155007|80.966764155007|80.966764155007|80.966764155007|80.966764155007|80.966764155007|80.966764155007|80.966764155007|80.966764155007|80.966764155007|80.966764155007|80.795848094729|80.67240032342|80.67240032342|80.67240032342|80.67240032342|80.67240032342|80.67240032342|80.67240032342|80.67240032342|80.67240032342|80.582665381464|80.398516480164|80.389462806601|80.339960471147|80.104677402701|79.928529752323|79.753365001225|79.536515193012|79.067239713698|-65.970792751155|-65.970792751155||-65.970792751155|-65.970792751155|-66.044204140492|-66.044204140492|-66.044204140492|-66.044204140492|-66.044204140492|-66.044204140492|-66.044204140492|-66.044204140492|-66.387753253146|-66.387753253146|-66.387753253146|-66.387753253146|-66.387753253146|-66.929040290892|-66.929040290892|-67.328936697009|-67.328936697009|-69.276878490451|-70.573196559485|-71.41735178159|-72.167708375214|-72.167708375214|-72.167708375214|-72.167708375214|-72.167708375214|-72.167708375214|-72.167708375214|-72.167708375214|-72.167708375214
02293|32356|/equities/sm-energy-co|R2000VALUE|-38.58966485991|-38.58966485991|-38.58966485991|-38.58966485991|-38.58966485991|-38.58966485991|-38.58966485991|-38.58966485991|-38.58966485991|-38.58966485991|-38.58966485991|-38.58966485991|-38.58966485991|-38.58966485991|-38.58966485991|-38.58966485991|-38.678167884903|-38.678167884903|-39.827685216353||36.816836910757|36.816836910757|36.816836910757|36.816836910757|36.816836910757|36.816836910757|36.816836910757|36.816836910757|36.816836910757||36.816836910757|36.816836910757|36.816836910757|36.210927730703||35.533782700591|35.170261128474|35.170261128474|35.170261128474|35.170261128474|-38.052314414608|-38.052314414608|-38.052314414608|-38.052314414608|-38.730952957022|-38.730952957022|-38.730952957022|-39.309948314945|-40.56850735732|-40.56850735732|-40.56850735732|-40.56850735732|-40.56850735732|-40.56850735732|-40.56850735732|-40.56850735732||-40.56850735732|-40.56850735732|-40.56850735732|-40.56850735732|-40.56850735732|-40.950864743594|-40.950864743594|-40.950864743594|-40.950864743594|-40.950864743594|-41.602314153649|-42.255349653007|-44.116696078329|39.251807421108|39.251807421108|39.251807421108|39.251807421108|39.251807421108|39.251807421108|39.251807421108|39.251807421108|39.251807421108|39.251807421108|39.251807421108|38.867564326811|38.772571067334|38.600636248589|38.317097086377|37.770660818359|-40.277670116107|-40.277670116107|-40.277670116107|-40.277670116107|-40.277670116107|-40.277670116107|-40.704278119052|-41.179596769848|-41.179596769848|-41.179596769848|-41.179596769848|-41.179596769848|-41.179596769848|-41.179596769848|-41.179596769848|-41.419275350083|-42.253082772879|-43.036190432814|-43.036190432814|-43.036190432814|39.922916861789|39.922916861789|39.922916861789|39.922916861789|39.922916861789|39.922916861789|39.922916861789|39.922916861789||39.922916861789|39.023240694753|38.505267497955|37.892501999806|37.892501999806|37.892501999806|37.892501999806|37.892501999806|37.892501999806|37.892501999806|37.000122796693|37.000122796693|36.400136483155|35.79930448292|35.79930448292|35.784502980426|35.746173784707|35.746173784707|34.603671465359|34.603671465359|34.342413383547|32.889192428659|32.816629101153|32.816629101153|32.816629101153|31.675374980468|31.675374980468|31.549583854166|31.515787378381|31.144763592691|31.053209211888|31.053209211888|31.053209211888|30.189006792578|30.189006792578|30.189006792578|30.189006792578|30.087786130412|29.260317091923|28.630551701991|28.630551701991|28.630551701991|28.630551701991||28.432835877171|27.78981729374|27.260352514692|26.612613570368|26.359015663107|25.901683709841|25.675117395164|25.675117395164|25.675117395164|25.675117395164||25.675117395164|25.675117395164|25.675117395164|25.675117395164|25.675117395164|25.675117395164|25.675117395164|25.474437334983|-29.075487238813|-29.075487238813|-29.075487238813|-29.075487238813|-29.075487238813|-29.075487238813||-29.075487238813|-29.075487238813|-29.075487238813|-29.075487238813|-29.075487238813|-29.075487238813|-29.075487238813|-29.075487238813|-29.075487238813|-29.075487238813|-29.075487238813|-29.075487238813|-29.241929167563|-29.458511771461|-29.458511771461|-29.458511771461|-29.458511771461|-29.777790429085|-29.98629145319|-29.98629145319|-29.98629145319|-29.98629145319|-30.099768476295|-30.976086956385|-30.976086956385|-30.976086956385|27.492852728594|27.492852728594|27.492852728594|27.492852728594|27.492852728594|26.823725003919|26.450550722515|26.450550722515|26.450550722515||26.450550722515|26.450550722515|26.450550722515|26.450550722515|-30.200804687751|-30.200804687751|-30.200804687751|-30.200804687751|-30.200804687751|-30.200804687751|-30.895894555265|-30.978795553359|-30.978795553359|-30.978795553359|-30.978795553359|-30.978795553359|-31.324217612117|-32.399033342577|-32.399033342577|-32.945037085455|-33.023601785711|-33.023601785711|-33.023601785711|-33.023601785711|-33.023601785711|-33.023601785711|-33.023601785711|-33.023601785711|-33.023601785711|-33.023601785711|-33.023601785711
02294|1166008|/equities/broadstone-net-lease-inc|R2000VALUE|-16.972587419185|-17.017683796736|-17.017683796736|-17.017683796736|-17.017683796736|-17.327943006971|-17.327943006971|-17.347992861512|-17.393325130412|-17.447860921168|-17.554832871765|-17.554832871765|-17.554832871765|-17.554832871765|-17.554832871765|-17.554832871765|-17.582036583523|-17.670595161231|16.609222739337||16.609222739337|16.609222739337|16.609222739337|16.609222739337|16.609222739337|16.609222739337|16.609222739337|16.609222739337|16.609222739337||16.609222739337|16.609222739337|16.609222739337|16.513025965292||16.45736250833|16.422644970766|16.422644970766|16.422644970766|16.422644970766|16.422644970766|16.422644970766|15.838772427099|15.796383541753|15.796383541753|15.796383541753|15.796383541753|15.796383541753|15.514594150837|15.413437712254|15.209651960336|15.085157263674|15.085157263674|14.974063781012|14.949515399126|14.889461209142||14.815512473676|14.44747613794|14.44747613794|14.44747613794|14.384816221328|14.384816221328|14.181462292242|13.774882037509|13.774882037509|13.774882037509|13.774882037509|13.774882037509|13.774882037509|13.774882037509|-14.787957192351|-14.787957192351|-14.787957192351|-14.787957192351|-14.787957192351|-14.91884131|-14.930401108502|-15.045961221907|-15.045961221907|-15.045961221907|-15.045961221907|-15.045961221907|-15.045961221907|-15.045961221907|-15.045961221907|-15.045961221907|-15.045961221907|-15.045961221907|-15.045961221907|-15.045961221907|-15.045961221907|-15.045961221907|-15.045961221907|-15.172645697342|-15.172645697342|-15.172645697342|-15.323140744499|-15.323140744499|-15.669768152558|-15.968075657248|-16.426750819285|-16.648149645867|-16.648149645867|-16.739305690729|-16.739305690729|-16.739305690729|-16.739305690729|-16.739305690729|-16.739305690729|-16.739305690729|-16.739305690729|-16.739305690729|-16.739305690729||-16.739305690729|-16.739305690729|-16.739305690729|-16.739305690729|-16.739305690729|-16.739305690729|-16.739305690729|-16.739305690729|-16.739305690729|-16.869229267927|-17.079697978599|-17.165776557506|-17.276140021815|16.06714893878|16.06714893878|16.06714893878|16.06714893878|16.06714893878|16.06714893878|16.06714893878|16.06714893878|16.06714893878|16.06714893878|16.06714893878|16.06714893878|16.06714893878|16.06714893878|16.027110169336|15.874010375258|15.740566574994|15.632574650384|15.322859972425|-16.352815143373|-16.352815143373|-16.352815143373|-16.352815143373|-16.352815143373|-16.352815143373|-16.352815143373|-16.352815143373|-16.352815143373|-16.352815143373|-16.352815143373||-16.352815143373|-16.352815143373|-16.352815143373|-16.352815143373|-16.352815143373|-16.352815143373|-16.352815143373|-16.575905632207|15.514264611565|15.514264611565||15.514264611565|15.514264611565|15.514264611565|15.514264611565|15.416661186835|15.416661186835|15.416661186835|15.416661186835|-16.28118233172|-16.28118233172|-16.28118233172|-16.28118233172|-16.28118233172|-16.28118233172||-16.28118233172|-16.378536059767|-16.721984415485|-16.771711901294|-16.771711901294|-16.771711901294|-16.771711901294|-16.771711901294|-16.771711901294|-16.771711901294|-16.771711901294|-16.771711901294|-16.771711901294|-16.771711901294|-16.771711901294|-16.771711901294|-16.771711901294|-16.771711901294|-16.771711901294|-16.771711901294|-16.771711901294|-16.771711901294|-16.771711901294|-16.809124129202|-16.969581861392|-17.022313615895|-17.070905073061|-17.077394175943|-17.173525903899|-17.173525903899|-17.173525903899|-17.173525903899|-17.474472891709|-17.53265380494|-17.53265380494||-17.796116506967|-17.897907111284|-17.933787077927|-18.029322725215|-18.029322725215|-18.029322725215|-18.029322725215|-18.029322725215|-18.029322725215|-18.029322725215|-18.059997400726|-18.059997400726|-18.084599693289|-18.084599693289|-18.084599693289|-18.084599693289|-18.084599693289|-18.084599693289|-18.084599693289|-18.112888132721|17.104258244804|17.104258244804|17.104258244804|17.104258244804|17.104258244804|17.104258244804|17.104258244804|17.104258244804|17.104258244804|17.104258244804|17.104258244804
02295|20840|/equities/southwest-gas-corp|R2000VALUE|-61.819828995497|-61.819828995497|-61.978697256281|-62.529663143372|-63.027404637045|-63.370449325449|-63.420987743663|-63.420987743663|-63.430343755114|-63.430343755114|-63.430343755114|-63.430343755114|-63.875660295871|-63.991847536726|-64.013536409296|-64.013536409296|-64.174818625889|60.527583474555|60.527583474555||60.527583474555|60.527583474555|60.527583474555|60.527583474555|60.527583474555|60.527583474555|60.527583474555|60.527583474555|60.527583474555||60.527583474555|60.527583474555|60.527583474555|60.527583474555||60.527583474555|60.527583474555|60.527583474555|60.527583474555|60.527583474555|60.527583474555|60.527583474555|57.81064962749|57.476524062339|57.476524062339|57.476524062339|57.448198207422|57.307142982002|57.054666923409|57.054666923409|57.054666923409|57.054666923409|57.054666923409|57.054666923409|57.054666923409|57.054666923409||57.054666923409|57.054666923409|57.054666923409|57.054666923409|57.054666923409|57.054666923409|57.054666923409|57.054666923409|57.054666923409|57.054666923409|57.054666923409|57.054666923409|57.054666923409|57.054666923409|-60.154435050455|-60.154435050455|-60.154435050455|-60.154435050455|-60.154435050455|-60.654550231493|-60.654550231493|-60.723154284086|-60.723154284086|-61.473503776752|-61.83417226299|-61.83417226299|-61.83417226299|-61.83417226299|-61.83417226299|-61.841647204736|-61.841647204736|-61.841647204736|-61.841647204736|-61.841647204736|-62.378499411851|-63.036110559338|-63.048456261813|-63.481615567935|-64.023795288707|-64.023795288707|-64.023795288707|-64.023795288707|-64.023795288707|-64.023795288707|-64.023795288707|-64.023795288707|-64.023795288707|-64.023795288707|-64.023795288707|-64.023795288707|-64.023795288707|-64.023795288707|-64.023795288707|-64.023795288707|-64.023795288707|-64.023795288707|-65.076715436142||-65.747461493988|-66.253291430494|-67.181992122885|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.967128853506|62.6840346704|62.26047310835|62.26047310835|61.773125389643|61.773125389643|61.773125389643|61.773125389643|61.773125389643|61.773125389643|61.773125389643|60.690143933371|60.549407949743|60.549407949743|60.549407949743|60.549407949743||60.549407949743|60.549407949743|60.549407949743|60.549407949743|60.549407949743|60.549407949743|60.549407949743|60.549407949743|60.549407949743|60.549407949743||60.549407949743|59.860729419189|59.638032501491|58.917260454266|58.305286511414|57.793652967868|57.626838317909|57.372876714112|56.03263979316|55.581267360849|55.058073895952|54.962249795327|54.962249795327|54.943612884293||-58.664029499924|-58.664029499924|-58.664029499924|-58.664029499924|-58.664029499924|-58.664029499924|-58.664029499924|-58.664029499924|-58.664029499924|-58.664029499924|-58.664029499924|-58.664029499924|-58.664029499924|-58.664029499924|-58.664029499924|-58.664029499924|-58.664029499924|-59.428944825249|-59.428944825249|-59.428944825249|-59.428944825249|-59.428944825249|-59.428944825249|-60.797438355636|-61.581043795691|-61.633599810083|-61.633599810083|-62.087890364814|-62.742654299392|-63.007323026275|-63.384868144564|-63.483726183102|-63.971671466497|-63.971671466497|-63.971671466497||-63.971671466497|-63.971671466497|-63.971671466497|-63.971671466497|-63.971671466497|-63.971671466497|-63.971671466497|-63.971671466497|-63.971671466497|-63.971671466497|-63.971671466497|-63.971671466497|-63.971671466497|-63.971671466497|-63.971671466497|-63.971671466497|-63.971671466497|-63.971671466497|-63.971671466497|-63.971671466497|-64.918922723765|-64.918922723765|-64.918922723765|-64.918922723765|-64.918922723765|-64.918922723765|-66.221304484468|-67.546398344152|-67.559465157279|-67.559465157279|-67.559465157279
02296|8363|/equities/murphy-oil-corp|R2000VALUE|-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386|-40.748539783386|-40.765338583197|-40.765338583197|-40.765338583197|-40.765338583197|-40.765338583197|-40.765338583197|-40.765338583197|-40.765338583197|-40.765338583197|-40.765338583197|-40.765338583197|-40.765338583197|-40.765338583197|-41.736767525371||-42.75566873984|-42.75566873984|-43.160186454505|-43.759652531644|-43.84044606211|41.353762431897|41.353762431897|41.353762431897|41.353762431897||41.353762431897|41.353762431897|41.353762431897|41.289183082357||40.701868099388|40.34693530069|40.34693530069|40.072429476692|-43.419142468678|-43.419142468678|-43.419142468678|-43.419142468678|-43.419142468678|-44.010901312751|-44.010901312751|-44.010901312751|-44.670446665996|-45.539463106125|-45.539463106125|-45.539463106125|-45.539463106125|-45.539463106125|-45.539463106125|-45.539463106125|-45.539463106125||-45.539463106125|-46.332970827159|-46.332970827159|-46.332970827159|-46.332970827159|-46.70135410668|-46.70135410668|-46.70135410668|-46.70135410668|-46.848215191911|-47.168570511154|-47.645077379337|44.357919583087|44.357919583087|44.357919583087|44.357919583087|44.357919583087|44.357919583087|44.357919583087|44.357919583087|44.357919583087|44.357919583087|44.357919583087|44.357919583087|44.357919583087|44.357919583087|43.911299477424|43.355887901348|42.962985687302|-46.066784452471|-46.066784452471|-46.066784452471|-46.066784452471|-46.066784452471|-46.066784452471|-46.739205226934|-47.201716373125|-47.201716373125|-47.201716373125|-47.201716373125|-47.201716373125|-47.201716373125|-47.201716373125|-47.201716373125|-47.358573222336|44.280861957468|44.280861957468|44.280861957468|44.280861957468|44.280861957468|44.280861957468|44.280861957468|44.280861957468|44.280861957468|44.280861957468|44.280861957468|44.280861957468||43.616235211599|42.894781387279|42.894781387279|42.321962860423|42.321962860423|42.152138075242|42.152138075242|42.152138075242|42.152138075242|42.152138075242|41.910385101677|41.910385101677|41.200427763596|41.033332603509|41.033332603509|41.033332603509|41.033332603509|41.033332603509|39.922662744472|39.922662744472|39.885179106339|39.769873809652|39.769873809652|39.769873809652|39.769873809652|38.921570813014|38.921570813014|38.912062558806|38.912062558806|38.616181595762|37.747255968516|37.747255968516|37.747255968516|37.747255968516|37.747255968516|37.747255968516|37.747255968516|37.584172433687|36.471023553027|35.350590255544|35.350590255544|35.350590255544|35.350590255544||35.350590255544|35.350590255544|35.228434168283|34.795043204601|34.795043204601|34.795043204601|34.795043204601|34.795043204601|34.795043204601|34.795043204601||34.795043204601|34.554545732595|34.554545732595|34.554545732595|34.408250745257|34.408250745257|34.365834059671|34.145369651534|33.442618414475|33.442618414475|33.271464969861|33.271464969861|33.271464969861|33.271464969861||33.271464969861|33.271464969861|33.271464969861|-37.052502600174|-37.052502600174|-37.052502600174|-37.052502600174|-37.052502600174|-37.052502600174|-37.23067997883|-37.23067997883|-37.241309790591|-38.192010725847|-38.406679406554|-38.490571833646|-38.490571833646|-38.490571833646|-38.680645261032|-38.680645261032|-38.88196041127|-38.88196041127|-38.88196041127|-39.082732645891|35.939421714132|35.939421714132|35.939421714132|35.939421714132|35.939421714132|35.939421714132|35.939421714132|35.939421714132|35.939421714132|35.939421714132|35.939421714132|35.522735234282||35.522735234282|35.522735234282|35.522735234282|35.522735234282|-39.062567189448|-39.062567189448|-39.062567189448|-39.062567189448|-39.062567189448|-39.062567189448|-39.740264744159|-39.740264744159|-39.740264744159|-39.740264744159|-39.740264744159|-39.805292600389|-39.894770191771|-40.537092572208|-40.537092572208|-42.418991704512|-43.58693530353|-43.679616520536|-43.679616520536|-43.679616520536|-43.679616520536|-43.679616520536|-43.679616520536|-43.679616520536|-43.679616520536|-43.679616520536|-43.679616520536
02297|41228|/equities/physicns-rlty-tr|R2000VALUE|-12.642174331114|-12.867644141963|-12.931359793136|-12.940011673736|-12.940011673736|-13.230013191222|-13.325570543076|-13.369800152012|-13.537000247316|-13.703889286602|-13.853196841803|-13.853196841803|-13.913551681932|12.690867331525|12.690867331525|12.690867331525|12.690867331525|12.690867331525|12.690867331525||12.673186358368|12.501063975617|12.501063975617|12.501063975617|12.501063975617|12.501063975617|12.501063975617|12.501063975617|12.501063975617||12.501063975617|12.501063975617|12.439465532617|12.296197228522||12.296197228522|12.296197228522|12.296197228522|12.296197228522|12.296197228522|12.296197228522|12.296197228522|11.675201126374|11.675201126374|11.675201126374|11.652446001147|11.500375115546|11.500375115546|11.337361587057|11.258179572964|10.892421832509|-11.813196742517|-11.813196742517|-11.813196742517|-11.813196742517|-11.813196742517||-11.813196742517|-11.813196742517|-11.813196742517|-11.813196742517|-11.813196742517|-11.813196742517|-11.813196742517|-11.813196742517|-11.813196742517|-11.813196742517|-11.813196742517|-11.813196742517|-11.813196742517|-11.813196742517|-11.813196742517|-11.813196742517|-11.839646725964|-11.839646725964|-11.839646725964|-11.923019751001|-11.923019751001|-12.008481200448|-12.008481200448|-12.209423418301|-12.235471058176|-12.374967416443|-12.4172263612|-12.4172263612|-12.4172263612|-12.436354515697|-12.436354515697|-12.436354515697|-12.436354515697|-12.436354515697|-12.436354515697|-12.436354515697|-12.436354515697|-12.704838087984|-12.811197573849|-12.811197573849|-12.811197573849|-13.001052334252|-13.081725070148|-13.266361339522|-13.379012911003|-13.554429692595|-13.554429692595|-13.736310343576|-13.86645624884|-13.971816336766|-13.971816336766|-13.977573752022|-14.036193184959|-14.073826106508|-14.120000972816|-14.120000972816|-14.184870571579||-14.184870571579|-14.184870571579|-14.184870571579|-14.184870571579|-14.184870571579|-14.184870571579|-14.184870571579|-14.184870571579|-14.184870571579|-14.308189545169|-14.462432395634|-14.669925543132|-14.795472723977|-14.911636306993|-15.133762203049|14.253950112892|14.253950112892|14.253950112892|14.253950112892|14.253950112892|14.253950112892|14.253950112892|14.253950112892|14.253950112892|14.253950112892|14.253950112892|14.253950112892|14.253950112892|14.253950112892|14.253950112892|14.204388929553|13.97876556841|13.898073180158|13.58952578752|-14.42368138434|-14.42368138434|-14.42368138434|-14.42368138434|-14.42368138434|-14.42368138434|-14.42368138434|-14.42368138434|-14.42368138434||-14.42368138434|-14.42368138434|-14.42368138434|-14.42368138434|-14.440223777754|-14.440223777754|-14.447192656181|13.697605859643|13.697605859643|13.697605859643||13.697605859643|13.697605859643|13.697605859643|13.657339797424|13.556996193585|13.556996193585|13.556996193585|13.556996193585|-14.447207145817|-14.447207145817|-14.447207145817|-14.447207145817|-14.447207145817|-14.447207145817||-14.447207145817|-14.447207145817|-14.749862942522|-14.749862942522|-14.749862942522|-14.827069796263|-14.90138258014|-14.90138258014|-14.942566104688|-14.942566104688|-14.942566104688|-14.942566104688|-14.942566104688|-14.942566104688|-14.942566104688|-14.942566104688|-14.942566104688|-14.942566104688|-14.942566104688|-14.942566104688|-14.942566104688|-14.942566104688|-14.942566104688|-15.098962408478|-15.225513571032|-15.22663789544|-15.22663789544|-15.22663789544|-15.22663789544|-15.22663789544|-15.22663789544|-15.22663789544|-15.22663789544|-15.22663789544|-15.22663789544||-15.22663789544|-15.22663789544|-15.22663789544|-15.22663789544|-15.22663789544|-15.22663789544|-15.22663789544|-15.22663789544|-15.22663789544|-15.22663789544|-15.22663789544|-15.429597492058|-15.649118965781|-15.649118965781|-15.649118965781|-15.649118965781|-15.649118965781|-15.649118965781|-15.649118965781|-15.649118965781|-15.787918436045|-15.787918436045|-15.787918436045|-15.787918436045|-15.787918436045|-15.787918436045|-15.787918436045|-16.034075855672|-16.076297935954|-16.076297935954|-16.181972797407
02298|15562|/equities/bioscrip|R2000VALUE|-33.40653900375|-33.40653900375|-33.40653900375|-33.40653900375|-33.40653900375|-33.704140966449|-33.704140966449|-33.704140966449|-33.704140966449|-33.704140966449|-33.85071237144|-34.319958025185|-34.323401476804|-34.323401476804|-34.323401476804|-34.323401476804|-34.323401476804|-34.323401476804|-34.323401476804||-34.489890445011|32.0684353407|32.0684353407|32.0684353407|32.0684353407|32.0684353407|32.0684353407|32.0684353407|32.0684353407||32.0684353407|32.0684353407|31.751596298016|31.686772918477||31.304192012962|30.838548707097|30.564497681822|30.160553530814|29.844053059288|29.844053059288|29.844053059288|28.587281418584|28.189608936724|28.189608936724|28.189608936724|28.189608936724|28.189608936724|28.189608936724|28.189608936724|28.189608936724|28.189608936724|28.189608936724|28.189608936724|28.081863427379|28.081863427379||27.765359693344|-30.153464405317|-30.153464405317|-30.153464405317|-30.153464405317|-30.153464405317|-30.153464405317|-30.153464405317|-30.153464405317|-30.153464405317|-30.153464405317|-30.153464405317|-30.153464405317|-30.153464405317|-30.153464405317|-30.153464405317|-30.153464405317|-30.153464405317|-30.983572103998|-31.747857520338|-33.504286604188|-33.95174885225|-33.95174885225|-33.95174885225|-33.95174885225|-33.95174885225|-33.95174885225|-33.95174885225|-33.95174885225|-33.95174885225|-34.295970187425|-34.295970187425|-34.295970187425|-34.356911378701|-34.456927082665|-34.456927082665|-34.797141590082|-34.797141590082|-34.797141590082|-34.932193593503|-34.932193593503|-34.932193593503|-34.932193593503|-34.932193593503|-35.209935961301|33.272320586495|33.272320586495|33.272320586495|33.272320586495|33.272320586495|33.272320586495|33.272320586495|33.272320586495|33.272320586495|33.272320586495|33.272320586495|33.272320586495||33.272320586495|33.272320586495|33.272320586495|33.272320586495|33.272320586495|33.272320586495|33.272320586495|33.272320586495|33.272320586495|32.93161647267|32.93161647267|32.93161647267|32.93161647267|32.821241881526|32.666934254078|32.464926033448|32.156029680515|31.823920968666|31.792419464186|31.792419464186|31.792419464186|31.792419464186|31.792419464186|31.792419464186|31.792419464186|31.792419464186|31.221103867887|31.221103867887|31.221103867887|31.221103867887|31.221103867887|31.221103867887|31.221103867887|31.221103867887|30.45456060767|29.92878648395|29.92878648395|29.92878648395|29.92878648395|29.92878648395|29.92878648395|29.92878648395|29.92878648395||29.92878648395|29.92878648395|29.080317514414|28.97894113799|28.97894113799|28.84049159443|28.214544022955|28.214544022955|28.214544022955|28.214544022955||28.214544022955|28.214544022955|28.214544022955|28.214544022955|28.214544022955|28.214544022955|28.214544022955|28.214544022955|28.013938176276|27.497708571887|-29.996936425947|-29.996936425947|-29.996936425947|-30.443262322504||-30.454707255284|-30.454707255284|-30.545893202822|-30.545893202822|-30.545893202822|-30.545893202822|-30.545893202822|-30.545893202822|-30.545893202822|-30.545893202822|-30.545893202822|-30.545893202822|-30.545893202822|-30.545893202822|-30.545893202822|-30.545893202822|-30.545893202822|30.571184183125|30.571184183125|30.571184183125|30.469480102049|30.469480102049|30.469480102049|30.469480102049|30.469480102049|30.078033200885|29.801607985979|29.801607985979|29.801607985979|29.801607985979|29.801607985979|29.801607985979|29.801607985979|29.801607985979|29.801607985979||29.801607985979|29.801607985979|29.801607985979|29.801607985979|29.801607985979|29.801607985979|29.801607985979|29.801607985979|29.801607985979|29.801607985979|29.801607985979|29.801607985979|29.801607985979|29.801607985979|29.801607985979|29.801607985979|29.801607985979|29.801607985979|29.801607985979|29.801607985979|29.801607985979|29.801607985979|29.801607985979|29.801607985979|29.573120642244|29.007357015146|28.635350522155|28.635350522155|28.635350522155|28.635350522155|28.561499817233
02299|20586|/equities/lexington-realty-trust|R2000VALUE|-9.6126015186033|-9.6126015186033|-9.6126015186033|-9.7120389938013|-9.7120389938013|-9.7344821426051|-9.7344821426051|-9.7344821426051|-9.7344821426051|-9.7344821426051|-9.7344821426051|-9.7344821426051|-9.7344821426051|-9.7344821426051|-9.7344821426051|-9.7344821426051|-9.7344821426051|-9.7669247491246|-9.9921382117145||9.4790257266368|9.4790257266368|9.4790257266368|9.4790257266368|9.4790257266368|9.4790257266368|9.4790257266368|9.4790257266368|9.4790257266368||9.4790257266368|9.4790257266368|9.4790257266368|9.365583875798||9.29426000187|9.1430120629419|9.1430120629419|9.1430120629419|9.1430120629419|9.1430120629419|9.1430120629419|8.7825133714796|8.6883545875697|8.6883545875697|8.5865055720176|8.5755611172612|8.5567344814865|8.523872021208|8.5004134480266|8.3115703070725|8.2400779155189|8.1386978788834|7.9508920976238|7.9508920976238|7.8977907106049||7.8977907106049|7.8977907106049|7.8977907106049|7.8977907106049|7.8977907106049|7.8977907106049|7.8231013532885|-8.5265490701945|-8.5265490701945|-8.5265490701945|-8.5265490701945|-8.5265490701945|-8.5265490701945|-8.5265490701945|-8.5265490701945|-8.5265490701945|-8.5265490701945|-8.5265490701945|-8.5533880581625|-8.6148754082529|-8.7143057410815|-8.8172911382137|-8.8172911382137|-8.9458792183595|-9.0104215910918|-9.1025688524318|-9.1025688524318|-9.1025688524318|-9.1025688524318|-9.2201056017763|-9.2201056017763|-9.2201056017763|-9.2201056017763|-9.2201056017763|-9.2201056017763|-9.2201056017763|-9.2917836522931|-9.4344817108439|-9.5882174873703|-9.5882174873703|-9.6894086626231|-9.7604538894428|-9.8866154327142|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826||-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9366197002826|-9.9867996521457|-10.056999876285|-10.166110835898|-10.210400407433|-10.369889860815|-10.434599697001|-10.521194727481|-10.521194727481|-10.521194727481|-10.521194727481|-10.521194727481|-10.521194727481|-10.684314301059|-10.684314301059|-10.838960438355|10.086336552383|10.086336552383|10.086336552383|9.9142629165138|9.835291970514|9.8094909066875|9.7633221025476|9.7633221025476|9.6979222647261|9.6979222647261|9.6979222647261|9.6979222647261|9.696024933558|9.3516942561791|-10.135147005052|-10.135147005052|-10.135147005052|-10.135147005052||-10.135147005052|-10.135147005052|-10.135147005052|-10.135147005052|-10.135147005052|-10.135147005052|-10.135147005052|-10.445441358322|-10.58854560613|10.03593678564||10.03593678564|10.03593678564|10.03593678564|10.03593678564|10.03593678564|10.03593678564|10.03593678564|10.03593678564|9.946501184968|9.946501184968|9.946501184968|9.7022134376713|9.7022134376713|9.7022134376713||9.7022134376713|9.7022134376713|9.7022134376713|9.7022134376713|9.5857932383427|9.5397704767528|9.4489117913051|9.4044909136835|9.4044909136835|9.4044909136835|9.1258236188959|9.050081705525|9.0483426164078|-9.8555841079052|-9.8555841079052|-9.8555841079052|-9.8555841079052|-9.8555841079052|-9.8555841079052|-9.8555841079052|-9.8555841079052|-9.8555841079052|-9.8998160484428|-10.056462566388|9.5124666077935|9.5124666077935|9.5124666077935|9.5124666077935|9.5124666077935|9.5124666077935|9.5124666077935|9.5124666077935|9.5124666077935|9.5124666077935|9.5124666077935||9.5124666077935|9.5124666077935|9.5124666077935|9.5124666077935|9.5124666077935|-10.285981690049|-10.285981690049|-10.285981690049|-10.285981690049|-10.285981690049|-10.285981690049|-10.449423934751|-10.581977200351|-10.581977200351|-10.581977200351|-10.643585708232|-10.651006102196|-10.651006102196|-10.651006102196|-10.69278401758|-10.898437233934|-10.898437233934|-11.011597496679|-11.128864624115|-11.128864624115|-11.128864624115|-11.167905279897|-11.323277887618|-11.323277887618|-11.347114546339|-11.537071368473
02300|20568|/equities/commercial-metals-comp|R2000VALUE|50.277178550067|49.306431473581|49.306431473581|49.306431473581|49.306431473581|49.306431473581|49.306431473581|49.306431473581|48.955478338497|48.471396215778|48.471396215778|48.429883065071|48.312388594775|47.799892469239|47.799892469239|47.799892469239|47.799892469239|47.799892469239|47.799892469239||47.799892469239|47.799892469239|47.799892469239|47.799892469239|47.799892469239|47.799892469239|47.799892469239|47.799892469239|47.799892469239||47.799892469239|47.799892469239|47.799892469239|47.610223606772||46.820537809472|45.745650666666|45.104612979306|44.786901475816|44.786901475816|44.786901475816|44.739668954113|43.572409008056|43.249993081096|43.249993081096|43.249993081096|43.249993081096|43.249993081096|43.249993081096|43.249993081096|42.932605515314|42.932605515314|42.932605515314|42.932605515314|42.932605515314|42.932605515314||42.932605515314|42.932605515314|42.932605515314|42.932605515314|42.932605515314|42.932605515314|42.878173150831|42.160838605342|42.160838605342|42.160838605342|42.160838605342|42.160838605342|42.160838605342|42.160838605342|40.929821757671|-44.639557217706|-44.639557217706|-44.639557217706|-44.639557217706|-44.639557217706|-44.639557217706|-44.639557217706|-44.684174377773|-45.393471010365|-46.483191657771|-46.700878541457|-47.660420330352|-47.949776812329|-47.949776812329|-48.876420731825|-51.167550275739|-51.167550275739|-51.167550275739|-51.228945200108|-51.242618139465|-51.242618139465|-51.537078177355|-52.742862369641|-53.400404879367|-53.626560366723|-53.87439483751|-53.87439483751|-53.87439483751|-53.87439483751|-53.87439483751|-55.596284062213|-56.04445409989|-56.04445409989|-56.196880013849|-56.196880013849|-56.196880013849|-56.822920754117|-57.511580099179|-57.827311848615|53.777967095103|53.777967095103|53.777967095103||53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|53.777967095103|52.835225133692|52.835225133692|52.835225133692|52.820250224841|52.251312952728|52.251312952728|52.251312952728|52.251312952728|52.251312952728|52.144198684169|52.144198684169|52.144198684169|51.659108564007|50.482344968173|49.463992603458|49.230548125546|49.1283620567|49.1283620567||49.115957654282|48.288841473575|47.873990415993|47.476505243842|47.476505243842|47.476505243842|47.476505243842|45.686670899462|44.535731409899|44.535731409899||44.535731409899|44.131925051866|44.126860346461|44.068454651992|43.290434256721|43.290434256721|43.290434256721|43.173590544781|-46.383156505173|-46.383156505173|-46.383156505173|-46.383156505173|-46.383156505173|-47.493589837316||-47.493589837316|-47.493589837316|-47.493589837316|-47.493589837316|-47.493589837316|-47.493589837316|-47.493589837316|-47.493589837316|-47.493589837316|-47.493589837316|-47.493589837316|-47.493589837316|-47.888064195795|-47.888064195795|-47.888064195795|-47.888064195795|-47.888064195795|-49.008844731378|-49.008844731378|-49.691039453062|-49.691039453062|-49.691039453062|-49.691039453062|-49.894150640975|-49.894150640975|-49.894150640975|-49.894150640975|-49.894150640975|-49.894150640975|-49.894150640975|-49.894150640975|-49.894150640975|-49.894150640975|-49.894150640975|-49.894150640975||-49.894150640975|-49.894150640975|-49.894150640975|-49.894150640975|-49.894150640975|-49.894150640975|-49.894150640975|-49.894150640975|-49.894150640975|-49.894150640975|-49.894150640975|-49.894150640975|-49.894150640975|-49.894150640975|-49.894150640975|-49.894150640975|-50.077667344952|-52.356196879046|-52.356196879046|-54.764662105394|-56.617956936969|-56.954997987895|-56.954997987895|-56.954997987895|-56.954997987895|-56.954997987895|-56.954997987895|-56.954997987895|51.92517563324|51.92517563324|51.92517563324
02301|942635|/equities/california-resources-corp|R2000VALUE|48.090134817928|48.090134817928|45.243483656612|-49.84684101303|-49.84684101303|-50.763988878546|-51.617765217156|-52.930295287604|-53.835882940816|-53.971536414411|-54.02895737516|-54.02895737516|-54.02895737516|-54.02895737516|-54.02895737516|-54.02895737516|-54.02895737516|-54.129952545818|-55.133305329431||-55.133305329431|-55.133305329431|-55.393761635428|-55.393761635428|-55.393761635428|-55.393761635428|52.009367272237|52.009367272237|52.009367272237||52.009367272237|52.009367272237|52.009367272237|51.244296706362||50.995286383152|50.995286383152|50.995286383152|50.123096481429|49.372330788624|-52.606901390623|-52.606901390623|-52.606901390623|-52.606901390623|-52.606901390623|-52.606901390623|-52.606901390623|-53.398223275687|-53.883375203344|-53.883375203344|-53.883375203344|-53.883375203344|-53.883375203344|-53.883375203344|-53.883375203344|-53.883375203344||-53.883375203344|-53.883375203344|-53.883375203344|-53.883375203344|-53.883375203344|-53.883375203344|-53.883375203344|-53.883375203344|-53.883375203344|-53.883375203344|-53.883375203344|-53.883375203344|-55.424862583183|-56.142072679266|-56.142072679266|-56.142072679266|-56.142072679266|-56.142072679266|-56.193137276685|-56.319595456693|-56.673994833201|-57.244845402808|-57.244845402808|-57.244845402808|-57.244845402808|-57.244845402808|-57.244845402808|-57.244845402808|-57.244845402808|-57.244845402808|-57.244845402808|-57.244845402808|-57.244845402808|-57.244845402808|-57.244845402808|-57.43316037188|-58.539621321471|-58.647210344589|54.571691983155|54.571691983155|54.571691983155|54.571691983155|54.571691983155|54.571691983155|54.571691983155|54.571691983155|54.571691983155|54.571691983155|54.571691983155|54.571691983155|53.580425572849|53.423806217486|53.176044616714|53.176044616714|53.176044616714|53.176044616714|53.176044616714||53.176044616714|52.518938234133|52.350486096059|51.914776960493|51.914776960493|51.914776960493|51.914776960493|51.914776960493|51.914776960493|51.914776960493|51.914776960493|51.914776960493|51.914776960493|51.914776960493|51.914776960493|51.914776960493|51.914776960493|51.914776960493|50.394196368457|50.190773912273|49.787035659936|49.787035659936|49.787035659936|49.787035659936|49.787035659936|48.432817569471|48.132575263686|47.495082685359|47.424536622241|46.697264473389|45.709182519328|45.091313011791|44.421909592577|44.421909592577|44.421909592577|44.421909592577|44.421909592577|43.962120345376|42.846522546634|42.300055060359|42.300055060359|42.300055060359|42.300055060359||42.300055060359|42.300055060359|42.127004342578|40.851117775729|40.443776097137|40.443776097137|40.443776097137|40.443776097137|40.443776097137|40.026972415533||40.025523956712|39.644470859563|38.826912430697|38.814347297807|38.128109973873|38.128109973873|38.128109973873|38.128109973873|37.444701258299|37.444701258299|37.345987445468|37.345987445468|37.345987445468|37.345987445468||37.345987445468|37.345987445468|37.345987445468|37.345987445468|37.345987445468|37.345987445468|37.345987445468|37.345987445468|37.345987445468|37.345987445468|37.345987445468|37.345987445468|37.345987445468|37.345987445468|37.345987445468|37.345987445468|37.345987445468|37.345987445468|37.345987445468|37.345987445468|37.345987445468|37.345987445468|37.345987445468|37.345987445468|37.345987445468|37.345987445468|37.345987445468|37.345987445468|37.345987445468|37.345987445468|37.345987445468|37.003039181624|-40.469824570396|-40.469824570396|-40.469824570396||-40.469824570396|-40.469824570396|-40.469824570396|-40.469824570396|-40.469824570396|-40.469824570396|-40.469824570396|-40.469824570396|-40.469824570396|-40.469824570396|-40.469824570396|-40.469824570396|-40.469824570396|-40.469824570396|-40.469824570396|-40.469824570396|-41.507582313461|-43.77763175013|-43.77763175013|39.040280669967|39.040280669967|39.040280669967|39.040280669967|39.040280669967|38.353365732608|38.088184808556|-43.094139331619|-43.094139331619|-43.094139331619|-43.094139331619|-43.094139331619
02302|20432|/equities/community-bank-system-inc|R2000VALUE|-47.928910831185|-47.928910831185|-47.928910831185|-48.861568878726|-48.988408458051|-49.509899337885|-49.806554802918|-51.047280215183|-51.774854189453|-51.774854189453|-51.774854189453|-51.774854189453|-51.774854189453|-51.774854189453|-51.774854189453|-51.774854189453|-51.774854189453|-51.797058854166|-52.457566139503||-53.233261381898|49.395887155424|49.395887155424|49.395887155424|49.395887155424|49.395887155424|49.395887155424|49.395887155424|49.395887155424||49.395887155424|49.395887155424|49.395887155424|49.123207696158||48.82800868692|48.308189953576|48.308189953576|47.710764767075|47.503189179012|47.503189179012|47.503189179012|45.590209215558|45.066620316413|44.848746050626|44.465828512808|44.091638657659|44.091638657659|43.275655001633|43.245396740164|42.070413642085|42.070413642085|42.070413642085|41.801983706309|41.801983706309|41.801983706309||41.801983706309|41.801983706309|41.801983706309|41.801983706309|41.15041126066|41.15041126066|39.754078908137|39.754078908137|39.754078908137|39.754078908137|39.754078908137|39.754078908137|39.754078908137|39.754078908137|37.205085802268|-41.031097350696|-41.031097350696|-41.031097350696|-41.031097350696|-41.031097350696|-41.031097350696|-41.031097350696|-43.805107896173|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.434601229543|-44.961224258072|-46.009999790465|-46.009999790465|-46.823890198905|-47.414320934303|-47.555911793188|-47.566012450805|-48.320570067951|-48.540882560055|-48.540882560055|-48.540882560055|-49.491536533877|-50.261984944393||-50.303928962692|-50.303928962692|-50.303928962692|-50.802420527123|-51.158483112769|-51.158483112769|-51.43470572202|-51.49383776683|-51.50759763738|-52.513997290095|-52.81271682576|-52.856019081844|-53.793911472706|-54.602124019628|49.782844780032|49.782844780032|49.782844780032|49.782844780032|49.782844780032|49.782844780032|49.766721523034|49.766721523034|49.726964089856|49.297093812609|48.22927034341|48.045577345542|47.559531858952|47.121702065502|45.518000989529|45.283057112795|45.142285977582|44.517263901212|44.017512970476|-49.276519045031|-49.276519045031|-49.276519045031|-49.276519045031|-49.276519045031|-49.276519045031|-49.276519045031|-49.276519045031|-51.077244264987|-52.578962154192||-52.578962154192|-52.578962154192|-52.578962154192|-52.578962154192|-52.578962154192|-52.578962154192|-52.578962154192|-54.096069992694|48.390897888807|48.390897888807||48.390897888807|48.390897888807|48.390897888807|48.390897888807|48.390897888807|48.390897888807|48.390897888807|48.390897888807|47.297665431397|46.670325747116|46.670325747116|44.779885076997|44.779885076997|44.779885076997||-50.008389819173|-50.008389819173|-50.008389819173|-50.008389819173|-50.008389819173|-50.008389819173|-50.008389819173|-50.008389819173|-50.008389819173|-50.008389819173|-50.008389819173|-50.93098848452|-51.346295089203|-51.346295089203|-51.346295089203|-51.346295089203|-51.346295089203|-51.346295089203|-51.346295089203|-51.346295089203|-51.346295089203|-51.346295089203|-51.346295089203|-52.209496518725|-52.467774943901|-52.890860218022|-53.520401683355|-53.598078463104|-53.598078463104|-53.598078463104|-53.598078463104|-53.598078463104|-54.003420853645|-54.705243589497|-54.705243589497||-54.705243589497|-55.506383368281|-56.844313777053|-58.09979286521|-58.398170845478|-58.398170845478|-58.398170845478|-58.398170845478|-58.398170845478|-58.398170845478|-58.398170845478|-58.398170845478|-58.398170845478|-58.398170845478|-58.398170845478|-58.398170845478|-58.398170845478|-58.398170845478|-58.398170845478|-58.600464918844|-59.693294634016|-60.769216870369|-61.310796047914|57.586584351343|57.586584351343|57.586584351343|57.586584351343|57.586584351343|57.198306892521|57.198306892521|57.198306892521
02303|16287|/equities/home-bancshares|R2000VALUE|-24.785572589337|-24.785572589337|-24.785572589337|-24.785572589337|-24.785572589337|-24.9839698616|-24.993299570716|23.357475505805|23.357475505805|23.357475505805|23.357475505805|23.357475505805|23.357475505805|23.357475505805|23.192750439088|22.778871900498|-24.423142720424|-24.423142720424|-24.830714438981||-25.240264755494|-25.240264755494|-25.486127489151|-25.740697561967|24.27701329066|24.27701329066|24.27701329066|24.27701329066|24.27701329066||24.27701329066|24.27701329066|24.188071026556|23.969245555392||23.862495133602|23.733203719824|23.733203719824|23.721893547607|23.502164676619|23.502164676619|23.502164676619|22.566571477202|22.292024668883|22.197208344728|22.197208344728|22.020380805783|22.020380805783|21.889866536251|21.787629650027|21.127813395638|21.127813395638|21.10868163548|20.973863302684|20.973863302684|20.973863302684||20.973863302684|20.973863302684|20.973863302684|20.973863302684|20.69504662087|20.69504662087|20.255329667754|20.13412164397|20.13412164397|20.13412164397|20.13412164397|20.13412164397|20.13412164397|20.13412164397|-21.661017594256|-21.661017594256|-21.661017594256|-21.661017594256|-21.661017594256|-21.661017594256|-21.661017594256|-21.751500416242|-21.751500416242|-21.751500416242|-21.751500416242|-21.751500416242|-21.751500416242|-21.751500416242|-21.751500416242|-21.751500416242|-21.751500416242|-21.751500416242|-21.751500416242|-21.751500416242|-21.751500416242|-21.751500416242|-21.751500416242|-22.020151422788|-22.020151422788|-22.020151422788|-22.141834681088|-22.289486581963|-22.289486581963|-22.358040790737|-22.674212540719|-22.934681139095|-22.982979043439|-23.234421341635|-23.363523051713|-23.390535310561|-23.390535310561|-23.390535310561|-23.390535310561|-23.390535310561|-23.430118692033|-23.430118692033|-23.430118692033||-23.430118692033|-23.430118692033|-23.430118692033|-23.430118692033|-23.430118692033|-23.430118692033|-23.430118692033|-23.430118692033|-23.774298813732|-24.066442757615|-24.120490901744|-24.14943469131|-24.28270470394|-24.568055754384|-25.029207262155|-25.226919511059|-25.226919511059|-25.226919511059|-25.226919511059|-25.226919511059|-25.226919511059|-25.226919511059|-25.226919511059|-25.226919511059|-25.226919511059|-25.226919511059|-25.226919511059|-25.226919511059|-25.226919511059|23.058400487953|23.058400487953|23.058400487953|23.058400487953|22.485444757732|22.183671854859|22.183671854859|22.183671854859|22.025191411845|21.521878994695|21.492581072591|21.492581072591|21.492581072591|21.492581072591||21.492581072591|21.492581072591|21.492581072591|21.492581072591|21.492581072591|21.492581072591|21.492581072591|21.492581072591|21.492581072591|21.492581072591||21.492581072591|21.492581072591|21.492581072591|21.414965959636|21.414965959636|21.414965959636|21.414965959636|21.414965959636|20.684128174349|20.446253760174|20.4022263239|-22.120745139572|-22.120745139572|-22.120745139572||-22.120745139572|-22.120745139572|-22.120745139572|-22.120745139572|-22.120745139572|-22.120745139572|-22.120745139572|-22.120745139572|-22.120745139572|-22.120745139572|-22.120745139572|-22.122495498097|-22.61055049834|-22.628668148621|-22.654571904218|-22.654571904218|-22.654571904218|-22.779902786723|-22.779902786723|-22.965004894174|-22.965004894174|-22.965004894174|-22.965004894174|-22.965004894174|-22.965004894174|-22.965004894174|-22.965004894174|-22.965004894174|-22.965004894174|-22.965004894174|-22.965004894174|-22.965004894174|-23.1555607816|-23.155562682245|-23.155562682245||-23.155562682245|-23.212014405037|-23.63057159506|-23.79991995442|-23.79991995442|-23.79991995442|-23.79991995442|-23.79991995442|-23.79991995442|-23.79991995442|-23.79991995442|-23.79991995442|-23.79991995442|-23.79991995442|-23.79991995442|-23.79991995442|-23.79991995442|-23.79991995442|-23.79991995442|-23.79991995442|-24.183243715631|-24.713326838135|23.1532188983|23.1532188983|23.1532188983|23.1532188983|23.1532188983|23.1532188983|23.1532188983|23.1532188983|23.1532188983
02304|13934|/equities/chimera-investment-corp|R2000VALUE|-5.0141727987037|-5.0141727987037|-5.097969830379|-5.1065058565251|-5.1065058565251|-5.2091537112|-5.2091537112|-5.2091537112|-5.2091537112|-5.2091537112|-5.2091537112|-5.2091537112|-5.2091537112|-5.2091537112|-5.2091537112|-5.2091537112|-5.2091537112|-5.2091537112|-5.2091537112||-5.2091537112|-5.2091537112|-5.2091537112|-5.2091537112|-5.2091537112|-5.2091537112|-5.2091537112|-5.2929484440224|-5.3795775156037||-5.3795775156037|-5.3795775156037|-5.3795775156037|-5.3795775156037||-5.3795775156037|-5.3795775156037|-5.3795775156037|-5.3795775156037|-5.3795775156037|-5.3795775156037|-5.3795775156037|-5.3795775156037|-5.3795775156037|-5.3946509212684|4.9548525652143|4.9548525652143|4.9548525652143|4.9548525652143|4.9548525652143|4.8726575208854|4.8726575208854|4.8240640773984|4.6775295917842|4.6775295917842|4.6775295917842||4.6664217516949|4.6299130701544|4.5893989874407|4.5893989874407|4.5659860006434|4.5659860006434|-5.1035788000999|-5.1035788000999|-5.1035788000999|-5.1035788000999|-5.1035788000999|-5.1035788000999|-5.1035788000999|-5.1035788000999|-5.1035788000999|-5.1035788000999|-5.1035788000999|-5.1035788000999|-5.1035788000999|-5.1035788000999|-5.1035788000999|-5.1922156746055|-5.2211172508824|-5.315130384722|-5.3945890885356|-5.568488317056|-5.568488317056|-5.568488317056|-5.568488317056|-5.568488317056|-5.568488317056|-5.568488317056|-5.568488317056|-5.568488317056|-5.568488317056|-5.568488317056|-5.6594317283051|-5.8331024973013|-5.8331024973013|-5.8331024973013|-6.0934470327273|-6.129385858948|-6.2473280829351|-6.2473280829351|-6.261545903851|5.7616419070814|5.7616419070814|5.7040467255484|5.6714249674326|5.6714249674326|5.6714249674326|5.6714249674326|5.6714249674326|5.6714249674326|5.6714249674326|5.6714249674326|5.6714249674326||5.6714249674326|5.5815830831005|5.4837035740165|5.467448561804|-5.9623645902554|-5.9623645902554|-5.9623645902554|-5.9623645902554|-5.9623645902554|-5.9623645902554|-5.9837385681911|-6.0600597359123|-6.1015773589282|-6.1233247446648|-6.2683051612236|-6.3547836968477|-6.4322637095343|-6.4322637095343|-6.4424539687778|-6.4795892435044|-6.4795892435044|-6.4795892435044|5.8947962201464|5.8947962201464|5.8947962201464|5.8947962201464|5.8947962201464|5.874218004371|5.7716312335876|5.6468123249376|5.5845135640396|5.5525149715492|5.539027705518|5.3852352173175|5.3852352173175|5.3852352173175|5.3852352173175|5.3852352173175|5.3852352173175|5.3852352173175|5.3852352173175|5.3852352173175|5.3852352173175||5.3852352173175|5.3852352173175|5.3852352173175|5.3852352173175|5.2810948459136|5.1254758544474|5.1254758544474|5.1254758544474|5.1254758544474|5.0505289178986||5.0239211565807|4.976584859088|4.9266724736049|4.9266724736049|4.7760250469661|4.7382601853065|4.7382601853065|4.7382601853065|4.5952002070405|-5.1775092297963|-5.1775092297963|-5.1775092297963|-5.1775092297963|-5.1775092297963||-5.1775092297963|-5.1775092297963|-5.3377877268715|-5.3629933861741|-5.3629933861741|-5.3629933861741|-5.3629933861741|-5.3629933861741|-5.3629933861741|-5.4744922880606|-5.4936027796485|-5.5120584469612|-5.5967318196623|-5.6238689046798|-5.7090314027783|-5.7090314027783|-5.7090314027783|-5.9190819289356|-5.9190819289356|-6.0066482661875|-6.0066482661875|-6.0066482661875|-6.0066482661875|-6.0066482661875|-6.0066482661875|-6.0066482661875|-6.0066482661875|-6.0066482661875|-6.0066482661875|-6.0066482661875|-6.0066482661875|-6.0066482661875|-6.0066482661875|-6.0066482661875|-6.0066482661875||-6.0066482661875|-6.0066482661875|-6.0066482661875|-6.0066482661875|-6.0066482661875|-6.0066482661875|-6.0066482661875|-6.0066482661875|-6.0066482661875|-6.0066482661875|-6.0066482661875|-6.0066482661875|-6.0066482661875|-6.0066482661875|-6.0066482661875|-6.0066482661875|-6.0066482661875|-6.0066482661875|-6.0066482661875|-6.2418315541647|-6.5564794421088|-6.6677551136956|-6.8811994239205|-6.8811994239205|-6.8811994239205|-6.8811994239205|-7.0518881926398|-7.2209869898536|-7.2431940342146|-7.2431940342146|-7.3957711088611
02305|20507|/equities/newjersey-resources-corp|R2000VALUE|-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473|-42.600724723473|-43.342194162624|-43.640772063221|-43.800857551325|-43.91348339867|-43.91348339867|-43.91348339867|-43.91348339867|-43.91348339867|-43.91348339867|-43.91348339867|-43.91348339867|-44.059704217109|-44.402725865215|-44.794416509039||-45.639905384257|-45.671007186257|43.067503270831|43.067503270831|43.067503270831|43.067503270831|43.067503270831|43.045282268222|42.626537294793||42.626537294793|42.626537294793|42.626537294793|42.626537294793||42.626537294793|42.626537294793|42.626537294793|42.626537294793|42.626537294793|42.626537294793|42.626537294793|42.07538662863|42.07538662863|42.07538662863|42.07538662863|42.07538662863|41.419876744485|41.121249386708|40.998610811145|-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346||-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346|-43.075895505346|-43.182550012179|-43.381281070255|40.841856121825|40.841856121825|40.841856121825|40.841856121825|40.841856121825|40.841856121825|40.841856121825|40.213731050278|39.874978648055|39.683922085777|39.683922085777|39.621580002059|39.468978534528|-42.061987006714|-42.061987006714|-42.061987006714|-42.061987006714|-42.061987006714|-42.562208692288|-43.064954695939|-43.212172757519|-43.410748228908|-43.863052511083|41.552003290467|41.552003290467|41.552003290467|41.552003290467|41.552003290467|41.552003290467|41.552003290467|41.551113343032|-43.369090089457|-43.369090089457|-43.369090089457|-43.369090089457|-43.369090089457|-43.369090089457|-43.772044086077||-44.316660880621|-44.50840618981|-44.50840618981|-44.50840618981|-44.530379129205|-44.530379129205|-44.810420169603|-44.997678756433|-44.997678756433|-45.061032612807|-45.326489922269|-45.326489922269|-45.326489922269|-45.326489922269|-45.948322398644|-46.065913208305|-46.067403802143|-46.206455028572|-46.477931634507|-46.477931634507|-46.477931634507|-46.477931634507|-46.477931634507|-47.068813368039|-47.266514509207|-47.375906115644|-48.065173182082|-48.276607826819|-48.276607826819|-48.276607826819|-48.276607826819|-48.276607826819|-48.276607826819|-48.276607826819|-48.276607826819|-48.276607826819|-48.276607826819|-48.276607826819|-48.276607826819|-48.276607826819|-48.276607826819|-49.148892690175|-49.148892690175||-49.148892690175|-49.148892690175|-49.148892690175|-49.148892690175|-49.346781532256|-49.346781532256|-49.834754935335|-50.584350356094|-50.584350356094|-50.584350356094||-50.584350356094|-50.784833864627|-51.030837939776|-51.030837939776|-51.030837939776|-51.030837939776|-51.030837939776|-51.030837939776|-51.030837939776|-51.030837939776|-51.030837939776|-51.030837939776|-51.188152232211|-51.227671217745||-51.227671217745|-51.227671217745|-51.599170498014|-51.599170498014|-51.599170498014|-51.599170498014|-51.599170498014|-52.142190301817|-52.456598216076|-53.140257695304|-53.140257695304|-53.262619710616|-53.404497977455|-53.404497977455|-54.034806463778|-54.034806463778|-54.034806463778|-54.034806463778|-54.034806463778|-54.034806463778|-54.034806463778|-54.034806463778|-54.362562203473|52.428348737372|52.428348737372|52.428348737372|52.428348737372|52.428348737372|52.428348737372|52.428348737372|52.428348737372|52.428348737372|52.428348737372|52.428348737372|51.627656518765||51.540727786828|50.764698431016|49.856477245546|49.856477245546|49.856477245546|49.644976387263|49.171084891691|49.07707107243|49.07707107243|49.07707107243|49.07707107243|49.07707107243|49.07707107243|49.07707107243|49.027248447532|49.027248447532|49.027248447532|49.027248447532|49.027248447532|49.027248447532|49.027248447532|49.027248447532|49.027248447532|49.027248447532|49.027248447532|49.027248447532|49.027248447532|49.027248447532|49.027248447532|49.027248447532|49.027248447532
02306|29658|/equities/matson|R2000VALUE|-120.51878439358|-120.51878439358|-120.51878439358|-120.51878439358|-120.51878439358|-120.51878439358|-120.51878439358|-122.46087017514|113.76126575178|113.76126575178|113.76126575178|113.76126575178|113.76126575178|113.76126575178|113.76126575178|110.20529916227|108.16810668773|108.0816401223|108.0816401223||108.0816401223|108.0816401223|108.0816401223|108.0816401223|108.0816401223|108.0816401223|108.0816401223|106.53848761758|103.90527342397||103.90527342397|103.90527342397|103.90527342397|103.90527342397||103.90527342397|101.34919186254|100.48187532049|98.244863399995|95.957073937007|94.418409941536|92.975458593216|92.560684239235|92.560684239235|92.317987692981|91.978320930434|91.823315606251|91.823315606251|91.823315606251|91.823315606251|90.736980296011|90.736980296011|90.736980296011|90.736980296011|90.736980296011|90.278858026791||90.225665446706|89.624351683134|88.782055950689|88.020058844407|87.742483895893|87.742483895893|86.518535344177|86.518535344177|86.518535344177|86.518535344177|86.518535344177|86.518535344177|86.518535344177|86.518535344177|86.518535344177|86.518535344177|86.518535344177|86.518535344177|86.518535344177|86.518535344177|86.518535344177|86.518535344177|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-90.992914007072|-91.241012782923|-92.093353080608|-92.879306157273||-93.259552812734|-93.259552812734|-93.259552812734|-93.259552812734|-93.259552812734|-93.259552812734|-93.292006227881|-93.491674976779|-94.445470789222|-95.354407393433|-96.238914369982|88.977700251476|88.977700251476|88.977700251476|88.977700251476|88.977700251476|88.977700251476|88.977700251476|88.977700251476|88.977700251476|88.431857023124|87.145646105744|86.755479609822|86.755479609822|86.755479609822|85.682749205005|84.081390836914|83.385156078559|82.301283751838|80.913647663718|80.642663545217|76.996853266387|76.744833215772|76.096480723552|73.963317204771|73.622860029807|73.622860029807|73.622860029807|73.360459555072|73.360459555072|73.360459555072|73.360459555072|73.360459555072||73.360459555072|72.503637759384|72.503637759384|70.889418355289|70.228242600034|69.699491164233|69.699491164233|69.699491164233|69.699491164233|69.699491164233||69.699491164233|69.699491164233|69.699491164233|69.699491164233|69.401801835786|69.401801835786|69.290339747282|68.581485844554|67.056693986451|67.056693986451|67.056693986451|67.056693986451|67.056693986451|67.056693986451||65.947741141358|65.663644399552|65.663644399552|65.663644399552|64.699603599871|64.349005322286|63.268893141027|62.329324610228|60.788138371038|60.380140214192|60.380140214192|60.380140214192|60.380140214192|60.380140214192|60.380140214192|60.380140214192|59.568579583464|59.568579583464|59.568579583464|59.568579583464|59.568579583464|59.457133489737|59.457133489737|59.457133489737|59.457133489737|59.457133489737|59.121812615007|57.323682132926|57.076519973443|57.076519973443|56.944464797627|56.215518654332|-62.405280719082|-62.405280719082|-62.405280719082||-62.405280719082|-62.615310494415|-64.640900947774|-65.026555328595|-65.570060815002|-65.705835316165|-65.705835316165|-65.705835316165|-65.705835316165|-65.705835316165|-66.245428379166|-66.245428379166|-66.245428379166|-66.245428379166|-66.245428379166|-66.245428379166|-66.245428379166|-66.245428379166|-66.245428379166|-67.932143431888|-69.584126568118|-69.584126568118|-69.831594214858|-69.831594214858|-69.831594214858|-69.831594214858|-69.831594214858|-69.831594214858|-69.831594214858|-69.831594214858|-69.831594214858
02307|20981|/equities/bankunited-inc|R2000VALUE|-29.030708357737|-29.030708357737|-29.030708357737|-29.751898497393|-29.787110030707|-30.291789147651|-31.144208905207|-31.756590592962|-31.756590592962|-31.756590592962|-31.756590592962|-31.756590592962|-31.756590592962|-31.756590592962|-31.756590592962|-31.756590592962|-31.756590592962|-31.756590592962|-32.335655993998||-32.866118195101|30.029135497776|30.029135497776|30.029135497776|30.029135497776|30.029135497776|30.029135497776|30.029135497776|30.029135497776||30.029135497776|30.029135497776|29.908396522531|29.908396522531||29.908396522531|29.908396522531|29.908396522531|29.908396522531|29.908396522531|29.908396522531|29.908396522531|27.243496462514|26.80635284692|26.80635284692|26.659836178686|26.548816450814|26.548816450814|26.548816450814|26.548816450814|25.571463965022|25.18384795569|24.895664378257|24.363765954769|24.363765954769|24.363765954769||24.33052109009|24.33052109009|24.33052109009|24.077523424957|23.105859653523|23.02873218542|22.393358082509|22.393358082509|22.393358082509|22.393358082509|22.393358082509|22.393358082509|22.393358082509|22.393358082509|20.480954111655|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.537079671242|-23.7728657758|-24.543740382433|-24.852766914427|-24.852766914427|-24.893588033631|-24.893588033631|-24.893588033631|-24.893588033631|-25.381765329523|-26.210849192058|-26.300388762592|-26.543765117988|-27.006405885865|-27.170377046299|-27.170377046299|-27.374076731673|-27.374076731673|-27.374076731673|-27.980640817208|-28.125208570945|-28.125208570945||-28.125208570945|-28.125208570945|-28.125208570945|-28.125208570945|-28.125208570945|-28.125208570945|-28.125208570945|-28.125208570945|-28.622454751849|-28.993282332818|-29.250868707674|-29.418742822031|-30.019714645125|26.218503315019|26.218503315019|26.218503315019|26.218503315019|26.218503315019|26.218503315019|26.218503315019|26.218503315019|26.218503315019|26.218503315019|26.218503315019|26.218503315019|25.667067841803|25.667067841803|25.667067841803|24.65507552813|23.669889531649|23.199654987694|22.981838150423|22.424820497743|21.429244124351|21.089155266393|21.089155266393|21.089155266393|20.989615623277|19.707906184507|19.6601170947|19.6601170947|19.6601170947|19.6601170947||19.6601170947|19.6601170947|19.6601170947|19.6601170947|19.6601170947|19.6601170947|19.6601170947|19.6601170947|19.6601170947|19.6601170947||19.6601170947|19.6601170947|19.6601170947|19.6601170947|19.6601170947|19.6601170947|19.6601170947|19.6601170947|18.181240338953|17.224711386001|17.194680178205|-20.054701347151|-20.054701347151|-20.054701347151||-20.054701347151|-20.054701347151|-20.054701347151|-20.054701347151|-20.054701347151|-20.054701347151|-20.054701347151|-20.054701347151|-20.054701347151|-20.054701347151|-20.054701347151|-20.358002259774|-21.218800871513|-21.218800871513|-21.739892119273|-21.739892119273|-21.739892119273|-23.464324653264|-23.776194282078|-23.776194282078|-23.776194282078|-23.776194282078|-23.776194282078|-23.776194282078|-24.151257038373|-24.151257038373|-24.151257038373|-24.151257038373|-24.151257038373|-24.282924334493|-24.568917847817|-24.568917847817|-24.836853240535|-25.003169720487|-25.061815076792||-25.061815076792|-25.14979511469|-25.9997991585|-26.66799937611|-26.811110935003|-27.092887142472|-27.092887142472|-27.092887142472|-27.092887142472|-27.092887142472|-27.146246897118|-27.146246897118|-27.146246897118|-27.146246897118|-27.146246897118|-28.129718978026|-28.419686642861|-29.512915777541|-29.512915777541|-33.041573815188|-34.777858315399|-35.884843149108|-36.712882031249|-37.326325335194|-37.326325335194|-37.326325335194|-37.906750482641|-37.953209305445|-37.953209305445|-37.953209305445|-38.118564818346
02308|101884|/equities/one-gas-inc|R2000VALUE|-62.493627529822|-62.493627529822|-62.493627529822|-62.590674227825|-62.590674227825|-62.590674227825|-62.590674227825|-62.590674227825|-62.590674227825|-62.590674227825|-62.590674227825|-62.590674227825|-62.590674227825|-62.590674227825|-62.590674227825|-62.590674227825|-62.590674227825|-63.360469202588|-64.119689045559||-65.365214901955|60.882916844171|60.882916844171|60.882916844171|60.882916844171|60.882916844171|60.882916844171|60.882916844171|60.882916844171||60.882916844171|60.882916844171|60.882916844171|60.882916844171||60.657083524909|60.085371882783|60.085371882783|60.085371882783|60.085371882783|60.085371882783|60.085371882783|57.527640350512|56.83597207738|56.83597207738|56.639971263685|56.150518662005|56.150518662005|55.873605088282|55.873605088282|-60.980456023687|-60.980456023687|-62.361312946656|-62.361312946656|-62.361312946656|-63.005347659167||-63.179554650051|-63.622837804934|-64.168889604176|-64.168889604176|-64.168889604176|-64.168889604176|-64.168889604176|-64.168889604176|-64.651266506606|-64.83273452998|-64.83273452998|-65.006680125146|-65.006680125146|-65.006680125146|-65.006680125146|-65.006680125146|-65.006680125146|-66.393532878988|-66.681705826778|-67.10154800535|-67.10154800535|-69.321163602679|-69.843518623609|-70.096882537863|-70.096882537863|-70.096882537863|-70.096882537863|-70.096882537863|-70.096882537863|-70.096882537863|-70.096882537863|-70.096882537863|-70.096882537863|-70.096882537863|-70.096882537863|-70.096882537863|-70.096882537863|-71.19153457644|-72.96865098744|-73.40460944473|-74.115121791752|-75.5373593944|-76.227068757314|-76.229347259502|-76.229347259502|-76.229347259502|-76.229347259502|-76.229347259502|-76.229347259502|-76.229347259502|-76.229347259502|-76.229347259502|-76.229347259502|-76.229347259502|-76.229347259502|-76.229347259502|-76.229347259502||-76.757605268669|-77.269008532842|-78.07688980495|-78.07688980495|-78.260610079331|-78.260610079331|-78.260610079331|-78.260610079331|-78.260610079331|-78.260610079331|-78.260610079331|-78.260610079331|-78.260610079331|-78.260610079331|-79.853455728472|-81.188286245068|-81.333647026177|-81.65627910203|-82.426417579322|76.774092650416|76.774092650416|76.774092650416|76.774092650416|76.774092650416|76.774092650416|76.774092650416|76.774092650416|76.774092650416|75.775935040583|75.631894313099|75.631894313099|74.258773391779|-79.305509058134|-79.305509058134|-79.305509058134|-79.305509058134|-79.305509058134|-79.305509058134|-79.305509058134|-79.305509058134|-79.305509058134|-80.521400309819|-81.406229622112||-81.406229622112|-81.406229622112|-81.406229622112|-81.406229622112|-82.058281547919|-82.058281547919|-82.775866860697|76.889247395127|76.889247395127|76.889247395127||76.889247395127|76.889247395127|76.889247395127|76.889247395127|76.889247395127|76.889247395127|76.889247395127|76.813052152626|-82.47384515852|-82.47384515852|-82.47384515852|-82.47384515852|-82.47384515852|-82.47384515852||-82.47384515852|-82.47384515852|-82.47384515852|-82.47384515852|-82.47384515852|-82.47384515852|-82.47384515852|-82.47384515852|-82.47384515852|-82.47384515852|-82.47384515852|-82.47384515852|-82.47384515852|-82.47384515852|-82.47384515852|-82.47384515852|-82.47384515852|-82.47384515852|-82.47384515852|-82.47384515852|-82.47384515852|-82.47384515852|-83.63316203323|77.796953428096|77.796953428096|77.796953428096|77.796953428096|77.796953428096|77.796953428096|77.796953428096|77.796953428096|77.796953428096|77.796953428096|77.796953428096|77.013282180171||76.786977317974|75.282757577019|-80.771941325343|-80.771941325343|-80.771941325343|-80.771941325343|-80.771941325343|-80.771941325343|-80.771941325343|-80.771941325343|-80.771941325343|-80.771941325343|-80.771941325343|-80.771941325343|-80.771941325343|-80.771941325343|-80.771941325343|-80.771941325343|-80.771941325343|-80.771941325343|-82.183822575848|-83.531748391567|-84.248367218631|77.899540124848|77.899540124848|77.899540124848|77.899540124848|77.899540124848|77.899540124848|77.899540124848|77.899540124848
02309|15333|/equities/acxiom-inc|R2000VALUE|38.04795387231|38.04795387231|37.720932726978|37.5038682044|37.5038682044|37.5038682044|37.5038682044|37.5038682044|37.5038682044|37.5038682044|37.5038682044|37.5038682044|37.5038682044|37.5038682044|37.5038682044|37.5038682044|37.5038682044|34.95156757043|34.95156757043||34.95156757043|-38.037122618795|-38.037122618795|-38.037122618795|-38.037122618795|-38.037122618795|-38.43624781198|-38.886632626781|35.409342623614||35.409342623614|35.378430738342|35.215613248494|34.749013347258||34.211682022533|33.226230503146|32.967074401369|32.967074401369|-35.790391861228|-35.790391861228|-35.790391861228|-35.790391861228|-35.790391861228|-35.790391861228|-35.790391861228|-35.790391861228|-35.790391861228|-35.790391861228|-35.790391861228|-35.790391861228|-35.790391861228|-35.970670224742|-35.970670224742|-36.335187595769|-36.418172013581||-36.418172013581|-36.418172013581|-36.418172013581|-36.418172013581|-36.418172013581|-36.418172013581|-36.418172013581|-36.418172013581|33.086640961596|33.086640961596|27.797271661343|-29.73404410588|-29.73404410588|-29.73404410588|-29.73404410588|-29.73404410588|-29.880487362387|-29.880487362387|-29.963318736291|-30.08415806997|-30.08415806997|-30.300349897663|-30.300349897663|-30.851499233555|-31.142100342466|-31.142100342466|-31.142100342466|-31.142100342466|-31.142100342466|-31.142100342466|-31.142100342466|-31.142100342466|-31.142100342466|-31.142100342466|-31.142100342466|-31.267889138012|-31.290678839669|-31.290678839669|-31.290678839669|-31.290678839669|-31.290678839669|-31.641940988517|-31.641940988517|-31.641940988517|-31.641940988517|-31.641940988517|-31.641940988517|-31.641940988517|-31.641940988517|-31.66461879115|-31.66461879115|-32.196688348504|29.930852154953|29.930852154953|29.930852154953|29.930852154953|29.930852154953||29.930852154953|29.930852154953|29.930852154953|29.86928031628|29.209756614817|28.831364104351|28.831364104351|28.827072829229|28.365080005839|27.974813912198|27.974813912198|27.974813912198|27.974813912198|27.717665369844|27.717665369844|27.717665369844|27.355406107213|26.95186236764|26.95186236764|26.95186236764|26.95186236764|26.95186236764|26.95186236764|26.95186236764|26.95186236764|26.95186236764|26.95186236764|26.95186236764|26.95186236764|26.95186236764|26.95186236764|26.95186236764|26.95186236764|26.95186236764|26.95186236764|26.95186236764|26.95186236764|26.605243512922|26.605243512922|26.605243512922|26.605243512922|26.605243512922|26.605243512922||26.605243512922|26.301103085206|26.019836922405|25.859819116326|25.252022096549|24.831691341306|24.691592645451|24.691592645451|24.691592645451|-27.507894432375||-27.507894432375|-27.507894432375|-27.507894432375|-27.507894432375|-27.507894432375|-27.507894432375|-27.507894432375|-27.507894432375|-27.507894432375|-27.507894432375|-27.507894432375|-27.507894432375|-27.507894432375|-27.747831936027||-27.747831936027|-28.513146633732|25.061238860363|25.061238860363|25.026931232075|24.459924108298|23.92213798288|23.390707924669|23.076342638671|22.996591842108|22.914646771145|22.6301629307|22.471569617825|22.238349331939|22.238349331939|22.238349331939|22.238349331939|22.238349331939|22.238349331939|22.238349331939|22.125388345811|21.724043432974|21.601004393938|21.601004393938|21.601004393938|21.601004393938|21.424227349956|21.424227349956|21.424227349956|21.424227349956|21.07566296643|21.07566296643|21.07566296643|21.07566296643|21.034068818291||20.958409569219|-22.857807515995|-22.857807515995|-22.857807515995|-22.857807515995|-22.857807515995|-22.857807515995|-22.857807515995|-22.857807515995|-22.857807515995|-23.139435400965|-23.139435400965|-23.139435400965|-23.139435400965|-23.139435400965|-23.139435400965|-23.139435400965|-23.405661070791|-23.405661070791|-24.127401312686|-25.346001051639|-25.668890421893|-26.156520596946|-26.156520596946|-26.156520596946|-26.156520596946|-26.156520596946|-26.18780002749|-26.240184585695|-26.240184585695|-26.642983640173
02310|15306|/equities/ameris-bancorp|R2000VALUE|-51.858012356517|-51.858012356517|-51.858012356517|-53.034736384018|-53.79664965588|48.250820911043|48.250820911043|48.250820911043|48.250820911043|48.250820911043|48.250820911043|48.250820911043|48.250820911043|47.988689409487|47.313039765085|-52.752436491735|-52.752436491735|-52.752436491735|49.682201814771||49.682201814771|49.682201814771|49.682201814771|49.682201814771|49.682201814771|49.682201814771|49.682201814771|49.682201814771|49.682201814771||49.682201814771|49.682201814771|49.338239722915|49.055265485652||48.091145851435|48.091145851435|48.091145851435|48.091145851435|48.091145851435|48.091145851435|48.042106365961|44.272060738451|43.410070165933|43.296188708743|43.007708625221|42.573467442312|42.573467442312|41.959964536867|41.334403752444|39.814253758541|39.814253758541|39.814253758541|39.814253758541|39.814253758541|39.814253758541||39.814253758541|39.814253758541|39.814253758541|39.814253758541|39.285194978837|39.24910398073|38.848446163282|38.219896501835|38.219896501835|38.219896501835|38.219896501835|38.219896501835|38.219896501835|38.219896501835|35.610995392596|-38.434851911874|-38.434851911874|-38.434851911874|-38.434851911874|-38.434851911874|-38.434851911874|-39.219558163056|-39.681175677389|-39.989898642596|-39.989898642596|-39.989898642596|-39.989898642596|-39.989898642596|-39.989898642596|-39.989898642596|-39.989898642596|-39.989898642596|-39.989898642596|-39.989898642596|-39.989898642596|-39.989898642596|-40.255703564812|-40.333525870416|-40.333525870416|-40.333525870416|-40.333525870416|-40.333525870416|-40.333525870416|-40.333525870416|-40.526696547505|-41.655218292869|-41.76357648284|-41.942200357742|-41.942200357742|-41.942200357742|-41.942200357742|-42.068834392039|-42.261430353549|-42.261430353549|-42.833809740706|-43.158000258768|-43.158000258768||-43.158000258768|-43.158000258768|-43.158000258768|-43.158000258768|-43.158000258768|-43.158000258768|-43.158000258768|-43.158000258768|-44.017220263309|-44.574471526464|40.960780021078|40.960780021078|40.960780021078|40.960780021078|40.960780021078|40.960780021078|40.960780021078|40.960780021078|40.960780021078|40.960780021078|40.307534823292|39.864482704659|39.681627043998|39.681627043998|39.681627043998|37.992202731693|37.992202731693|37.992202731693|37.064114010692|36.519015007946|36.153451198704|36.153451198704|36.153451198704|34.749391814478|33.58974283861|33.58974283861|33.484438352307|32.623263708442|31.486680524978|31.396519996508|31.396519996508|31.396519996508|31.396519996508||31.396519996508|31.249241982304|31.249241982304|31.249241982304|31.249241982304|31.249241982304|31.249241982304|31.249241982304|31.249241982304|31.249241982304||31.249241982304|31.249241982304|31.249241982304|31.249241982304|31.249241982304|31.249241982304|31.249241982304|31.249241982304|29.555106667775|29.555106667775|29.555106667775|-33.196743840347|-33.196743840347|-33.196743840347||-33.196743840347|-33.196743840347|-33.196743840347|-33.196743840347|-33.196743840347|-33.196743840347|-33.196743840347|-33.196743840347|-33.196743840347|-33.196743840347|-33.196743840347|-33.587142381812|-33.834207711574|-33.834207711574|-34.077190417971|-34.077190417971|-34.077190417971|-35.643137072003|-35.643137072003|-36.541789529183|-36.541789529183|-36.541789529183|-36.541789529183|-36.962544968237|-38.165050032524|-38.225803580015|-38.225803580015|-38.225803580015|-38.225803580015|-38.225803580015|-38.225803580015|-38.225803580015|-38.561449490354|-39.063578147518|-39.063578147518||-39.063578147518|-39.168309656368|-40.380344249128|-41.640104772115|-41.836504090124|-42.469382299642|-42.563176536108|-42.563176536108|-42.563176536108|-42.563176536108|-42.636403916666|-42.636403916666|-42.636403916666|-42.636403916666|-42.636403916666|-42.636403916666|-42.636403916666|-44.045931066492|-44.045931066492|-45.823813135335|-47.340346105573|-48.226637054016|-49.326944749146|45.691365525358|45.691365525358|45.691365525358|45.691365525358|45.691365525358|45.691365525358|45.691365525358|45.691365525358
02311|1081673|/equities/essential-properties-realty-trust|R2000VALUE|-25.902205329808|-25.952092486729|-25.952092486729|-25.952092486729|-25.952092486729|-26.303717541101|-26.303717541101|-26.303717541101|-26.303717541101|-26.303717541101|-26.303717541101|-26.303717541101|-26.303717541101|-26.303717541101|-26.303717541101|-26.303717541101|-26.333574956659|24.741980083688|24.741980083688||24.741980083688|24.741980083688|24.741980083688|24.632121146809|24.632121146809|24.632121146809|24.632121146809|24.632121146809|24.632121146809||24.632121146809|24.632121146809|24.632121146809|24.483745006599||24.353050024287|24.303090286649|24.303090286649|24.303090286649|24.303090286649|24.303090286649|24.303090286649|23.40010166212|23.379229321585|23.379229321585|23.379229321585|23.379229321585|23.379229321585|23.379229321585|23.311643669457|22.809604509507|22.609793140562|22.609793140562|22.609793140562|22.609793140562|22.516781226432||22.482135445581|22.144038790581|21.988931252027|21.976583476289|21.976583476289|21.976583476289|21.904291112922|21.904291112922|21.904291112922|21.904291112922|21.904291112922|21.904291112922|21.904291112922|21.904291112922|21.30560149937|20.574000992037|-22.00875656536|-22.00875656536|-22.00875656536|-22.00875656536|-22.00875656536|-22.00875656536|-22.00875656536|-22.41195246832|-22.424587193166|-22.424587193166|-22.424587193166|-22.424587193166|-22.424587193166|-22.424587193166|-22.424587193166|-22.424587193166|-22.424587193166|-22.424587193166|-22.424587193166|-22.424587193166|-22.424587193166|-22.806207382055|-22.934950798262|-22.934950798262|-22.934950798262|-23.241611976876|-23.530124155961|-23.850137145743|-24.282931018124|-24.43576781774|-24.43576781774|-24.43576781774|-24.552520301876|-24.592154218015|-24.592154218015|-24.6793492405|-24.6793492405|-24.6793492405|-24.6793492405|-24.6793492405|-24.6793492405||-24.6793492405|-24.6793492405|-24.6793492405|-24.6793492405|-24.6793492405|-24.6793492405|-24.6793492405|-24.6793492405|-24.6793492405|-24.6793492405|-24.705943965071|-24.716325970881|-24.795918169279|-24.969908492057|-25.161120571563|-25.161120571563|-25.161120571563|-25.161120571563|-25.161120571563|-25.161120571563|-25.161120571563|-25.161120571563|-25.550968662312|-25.921630770421|-26.097922862079|-26.245470961494|24.73022154947|24.73022154947|24.544690123089|24.434378084085|24.341530623858|23.975589132777|23.882876979501|23.447085816762|23.146206492738|22.971341047636|22.765976199829|-24.391733116478|-24.391733116478|-24.391733116478|-24.391733116478|-24.391733116478|-24.391733116478||-24.391733116478|-24.391733116478|-24.391733116478|-24.391733116478|-24.391733116478|-24.391733116478|-24.605813391309|-25.057848699999|-25.119692073625|-25.119692073625||-25.119692073625|-25.119692073625|-25.119692073625|-25.119692073625|-25.119692073625|-25.119692073625|-25.119692073625|-25.119692073625|-25.119692073625|-25.119692073625|-25.119692073625|-25.119692073625|-25.119692073625|-25.119692073625||-25.119692073625|-25.119692073625|-25.403655368639|-25.403655368639|-25.403655368639|-25.403655368639|-25.403655368639|-25.403655368639|-25.403655368639|-25.403655368639|-25.403655368639|-25.403655368639|-25.403655368639|-25.403655368639|-25.403655368639|-25.403655368639|-25.403655368639|-25.403655368639|-25.403655368639|-25.403655368639|-25.403655368639|-25.403655368639|-25.403655368639|-25.403655368639|-25.465449684807|-25.466888513047|-25.466888513047|-25.466888513047|-25.466888513047|-25.466888513047|-25.466888513047|-25.466888513047|-25.466888513047|-25.466888513047|-25.466888513047||-25.466888513047|-25.466888513047|-25.466888513047|-25.466888513047|-25.466888513047|-25.466888513047|-25.466888513047|-25.466888513047|-25.466888513047|-25.466888513047|-25.466888513047|-25.868763912473|-26.129047220415|-26.129047220415|-26.129047220415|-26.129047220415|-26.129047220415|-26.189688338991|-26.189688338991|-26.496827273629|24.454435787833|24.454435787833|24.454435787833|24.454435787833|24.454435787833|24.269136556595|24.269136556595|24.269136556595|24.242096513079|23.831916128284|23.831916128284
02312|16876|/equities/potlatch-corp|R2000VALUE|-47.545237584375|-47.545237584375|-47.545237584375|-47.580665406207|-47.580665406207|-48.351017643589|-48.606687838919|-48.666834239468|-48.666834239468|-48.955651579416|-49.11100060202|-49.24970546496|-49.24970546496|-49.24970546496|-49.24970546496|-49.24970546496|-49.24970546496|-49.45411571675|46.537715449346||46.537715449346|46.537715449346|46.537715449346|46.537715449346|46.537715449346|46.537715449346|46.537715449346|46.537715449346|46.537715449346||46.537715449346|46.537715449346|46.362460152322|46.202733587351||46.03887194961|45.785414158963|45.622680491499|44.785758356576|43.797634165381|43.797634165381|43.710148962443|-47.214632766108|-47.214632766108|-47.446736473925|-47.446736473925|-47.705818329793|45.038992302354|45.038992302354|45.038992302354|45.038992302354|45.038992302354|45.038992302354|45.038992302354|45.038992302354|45.038992302354||44.727233878701|44.535877572613|44.535877572613|44.535877572613|44.33540452743|44.33540452743|43.593781511258|42.606544468065|42.606544468065|42.606544468065|42.606544468065|42.606544468065|42.606544468065|42.588384174925|-45.021714071781|-45.021714071781|-45.021714071781|-45.021714071781|-45.021714071781|-45.021714071781|-45.021714071781|-45.227281416291|-45.455311709901|-46.264235529922|-47.021979475046|-47.214446167416|-47.214446167416|-47.214446167416|-47.214446167416|-47.316604724931|-47.455968716605|-47.455968716605|-47.455968716605|-47.455968716605|-47.455968716605|-47.455968716605|-47.455968716605|-47.554740961904|-47.617498163035|-47.617498163035|-47.617498163035|-47.617498163035|-47.745553709456|-47.899503418018|-48.018891754206|-48.39770927849|-48.39770927849|-48.39770927849|-48.39770927849|-48.39770927849|-48.39770927849|-48.508012564344|-48.515012934652|-48.764458341562|-48.982176325016|-49.267751399337|-49.44839105745||-49.564134712908|-49.564134712908|-49.564134712908|-49.564134712908|-49.564134712908|-49.564134712908|-49.564134712908|-49.564134712908|-49.564134712908|-49.564134712908|-49.758484226568|-50.360536317145|-51.042068406514|-51.503910193368|-52.074115896141|-53.123996045762|-54.165828363292|-54.234602636016|-54.234602636016|-54.510155801633|-54.510155801633|50.967563743219|50.967563743219|50.967563743219|50.967563743219|50.967563743219|50.967563743219|50.967563743219|50.967563743219|50.967563743219|50.967563743219|50.967563743219|50.967563743219|50.967563743219|50.535561068409|50.535561068409|50.535561068409|50.535561068409|49.838124045126|49.705136361379|49.677597227267|49.677597227267|49.677597227267||49.677597227267|49.677597227267|49.677597227267|49.113165950965|48.337998513603|48.337998513603|48.337998513603|48.337998513603|48.273386138704|47.918253561629||47.918253561629|47.559724433304|47.490247310401|46.09027752744|45.064195048664|45.057441062236|44.736100160664|44.736100160664|-48.14516651856|-48.14516651856|-48.14516651856|-48.14516651856|-48.14516651856|-48.14516651856||-48.14516651856|-48.14516651856|-48.14516651856|-48.14516651856|-48.14516651856|-48.14516651856|-48.14516651856|-48.14516651856|-48.14516651856|-48.14516651856|-48.14516651856|-48.14516651856|-48.14516651856|-48.14516651856|-48.14516651856|-48.14516651856|-48.14516651856|-48.277582530464|-48.277582530464|-48.655819537661|-48.655819537661|-48.655819537661|-48.960909766645|46.278908315159|46.278908315159|46.278908315159|46.278908315159|46.278908315159|46.278908315159|46.278908315159|46.278908315159|46.278908315159|46.278908315159|46.278908315159|46.026564667464||45.852710204879|45.852710204879|45.852710204879|45.852710204879|45.852710204879|45.852710204879|45.852710204879|45.852710204879|45.852710204879|45.852710204879|45.852710204879|45.852710204879|45.852710204879|45.600498470509|45.029017276898|45.029017276898|-49.140596366057|-49.140596366057|-49.140596366057|-49.140596366057|-49.140596366057|-49.140596366057|-49.140596366057|-49.280597259164|-49.280597259164|-49.280597259164|-49.282705010228|-49.282705010228|-49.282705010228|-49.282705010228|-49.534762039505
02313|15461|/equities/associated-banc-corp|R2000VALUE|-21.529599415127|-21.529599415127|-21.592333302304|-21.747036917788|-21.902541248647|20.481551889361|20.481551889361|20.481551889361|20.481551889361|20.428895582634|20.428895582634|20.428895582634|20.401094495191|20.401094495191|20.401094495191|20.401094495191|20.401094495191|20.401094495191|20.401094495191||20.401094495191|20.401094495191|20.401094495191|20.401094495191|20.401094495191|20.401094495191|20.401094495191|20.401094495191|20.401094495191||20.401094495191|20.401094495191|20.401094495191|20.231493803013||20.004993381488|19.911782182278|19.911782182278|19.888091419606|19.773157700861|19.727397292813|19.68849811947|18.387219327419|18.240519339324|18.240519339324|18.080021653441|17.78780077328|17.756724234308|17.416638237332|17.36404138814|16.772824035867|16.752728535326|16.752728535326|16.752728535326|16.752728535326|16.752728535326||16.752728535326|16.752728535326|16.752728535326|16.735254686841|16.666457150906|16.666457150906|16.225785969065|15.959965646095|15.959965646095|15.959965646095|15.959965646095|15.959965646095|15.959965646095|15.959965646095|-16.975304130665|-16.975304130665|-16.975304130665|-16.975304130665|-16.975304130665|-16.975304130665|-16.975304130665|-17.087310265558|-17.311566934604|-17.470558059908|-17.470558059908|-17.470558059908|-17.470558059908|-17.470558059908|-17.470558059908|-17.596175499202|-17.683943195849|-17.683943195849|-17.683943195849|-17.683943195849|-17.683943195849|-17.683943195849|-17.757991706562|-18.179157693333|-18.199410614417|-18.199410614417|-18.199410614417|-18.244129478695|-18.244129478695|-18.244129478695|-18.244129478695|-18.244129478695|-18.244129478695|-18.244129478695|-18.244129478695|-18.244129478695|-18.244129478695|-18.244129478695|-18.244129478695|-18.244129478695|-18.244129478695|-18.244129478695|-18.244129478695||-18.244129478695|-18.244129478695|-18.244129478695|-18.244129478695|-18.244129478695|-18.244129478695|-18.244129478695|-18.244129478695|-18.487366265458|-18.869296041244|17.386264714247|17.386264714247|17.386264714247|17.386264714247|17.386264714247|17.386264714247|17.386264714247|17.386264714247|17.386264714247|17.386264714247|17.386264714247|17.386264714247|17.386264714247|17.386264714247|17.386264714247|17.280294109987|17.112549545155|17.000055897882|16.830220066184|16.830220066184|16.830220066184|16.830220066184|16.716355362065|16.098728540349|16.066062382939|16.066062382939|16.066062382939|15.879235298636|15.477206794424|15.423562676822|15.2802597401|15.2802597401|15.2802597401||15.2802597401|15.2802597401|15.2802597401|15.2802597401|15.2802597401|15.2802597401|15.2802597401|15.2802597401|15.2802597401|15.2802597401||15.2802597401|15.236043137956|15.236043137956|15.17854772083|15.133830764471|15.046200781596|14.818611228333|14.818611228333|-16.645242337406|-16.645242337406|-16.645242337406|-16.645242337406|-16.645242337406|-16.645242337406||-16.645242337406|-16.645242337406|-16.645242337406|-16.645242337406|-16.645242337406|-16.645242337406|-16.645242337406|-16.645242337406|-16.645242337406|-16.713570947045|-16.713570947045|-16.905079067409|-17.122310413983|-17.156177907151|-17.555882157179|-17.555882157179|-17.555882157179|-18.459314069585|-18.71173743124|-19.195491422441|-19.195491422441|-19.195491422441|-19.195491422441|-19.261658047334|-19.392151756328|-19.392151756328|-19.392151756328|-19.392151756328|-19.392151756328|-19.392151756328|-19.392151756328|-19.392151756328|-19.392151756328|-19.454057078937|-19.605619065607||-19.712910458605|-19.830177833813|-20.09242010357|-20.479910429341|-20.569900468568|-20.653720419873|-20.653720419873|-20.653720419873|-20.653720419873|-20.653720419873|-21.134967743544|-21.862741721105|-22.083353552346|-22.083353552346|-22.084560112958|-22.234686772954|-22.234686772954|-22.234686772954|-22.234686772954|-22.234686772954|-23.01992926877|-23.592700166628|-24.081333022565|22.470729077646|22.470729077646|22.470729077646|22.470729077646|22.470729077646|22.470729077646|22.470729077646|22.470729077646
02314|959642|/equities/apple-hospitality-reit-inc|R2000VALUE|-16.864189470626|-16.864189470626|-16.864189470626|-16.999466406876|-17.002739627686|-17.055740345948|-17.055740345948|-17.055740345948|-17.055740345948|-17.055740345948|-17.055740345948|-17.055740345948|-17.055740345948|-17.055740345948|-17.055740345948|-17.055740345948|-17.055740345948|-17.055740345948|-17.299988840943||16.456545962983|16.456545962983|16.456545962983|16.456545962983|16.456545962983|16.456545962983|16.456545962983|16.456545962983|16.456545962983||16.456545962983|16.456545962983|16.456545962983|16.456545962983||16.456545962983|16.456545962983|16.456545962983|16.456545962983|16.456545962983|16.456545962983|16.456545962983|16.031753987066|16.031753987066|15.936949272942|-16.988247252539|-16.988247252539|-16.988247252539|-16.988247252539|-16.988247252539|-16.988247252539|-16.988247252539|-16.988247252539|-16.988247252539|-16.988247252539|-16.988247252539||-16.988247252539|-16.988247252539|-16.988247252539|-16.988247252539|-16.988247252539|-16.988247252539|-16.988247252539|-16.988247252539|-16.988247252539|-16.988247252539|15.658188475861|15.658188475861|15.658188475861|15.658188475861|15.070765324979|-16.345101022764|-16.345101022764|-16.345101022764|-16.345101022764|15.089703142639|15.089703142639|15.089703142639|15.089703142639|15.089703142639|15.089703142639|15.089703142639|15.077169749468|14.913244509398|-15.903814657093|-15.903814657093|-15.903814657093|-15.903814657093|-15.903814657093|-15.903814657093|-15.903814657093|-15.903814657093|-16.023571711514|15.242302966332|15.242302966332|15.242302966332|15.242302966332|15.242302966332|15.242302966332|15.242302966332|15.242302966332|15.242302966332|15.242302966332|15.242302966332|15.242302966332|15.242302966332|15.242302966332|15.242302966332|15.242302966332|15.210903141471|15.078781310687|15.004576113942|15.004576113942||-15.377328340943|-15.377328340943|-15.377328340943|-15.377328340943|-15.377328340943|-15.377328340943|-15.493502285166|-15.493502285166|-15.493502285166|-15.555743902902|-15.555743902902|-15.609715375613|14.656128683743|14.656128683743|14.656128683743|14.656128683743|14.656128683743|14.656128683743|14.656128683743|14.656128683743|14.656128683743|14.656128683743|14.656128683743|14.656128683743|14.656128683743|14.656128683743|14.656128683743|14.656128683743|14.656128683743|14.656128683743|14.656128683743|14.656128683743|14.656128683743|14.656128683743|14.656128683743|14.656128683743|14.656128683743|14.656128683743|14.656128683743|14.325143274397|14.324407894221|14.324407894221|14.324407894221||14.227675154041|-15.382519515781|-15.382519515781|-15.382519515781|-15.382519515781|-15.382519515781|-15.382519515781|14.583852294276|14.583852294276|14.583852294276||14.583852294276|14.583852294276|14.583852294276|14.583852294276|14.583852294276|14.583852294276|14.583852294276|14.583852294276|-15.413029064177|-15.413029064177|-15.413029064177|-15.413029064177|-15.413029064177|-15.463013225129||-15.463013225129|14.519980282218|14.519980282218|14.519980282218|14.519980282218|14.519980282218|14.519980282218|14.519980282218|14.519980282218|14.519980282218|14.519980282218|14.519980282218|14.519980282218|-15.706184058314|-15.706184058314|-15.706184058314|-15.706184058314|-15.706184058314|-15.706184058314|-15.719237166838|-15.719237166838|-15.719237166838|-15.979152288918|14.874896305512|14.874896305512|14.874896305512|14.874896305512|14.874896305512|14.874896305512|14.735439849905|14.619655795685|14.540728034566|14.534697786515|14.525220146383|14.311551289766||14.311551289766|14.311551289766|14.311551289766|14.311551289766|14.106446059775|-15.35433588314|-15.35433588314|-15.35433588314|-15.35433588314|-15.35433588314|-15.56981759919|-15.847575673939|-16.303728220559|-16.303728220559|-16.303728220559|-16.536764065543|-16.536764065543|-16.587208855936|-16.587208855936|-16.853009608928|-17.4683444804|-17.66010430853|-17.784143061555|-17.844058314774|-17.844058314774|-17.844058314774|-17.844058314774|-17.844058314774|-17.844058314774|-17.844058314774|-17.844058314774
02315|15362|/equities/altra-holdings|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.418415304003|61.359350888793|-61.634099662106|-61.634099662106|-61.634099662106|-61.634099662106|-61.811221745059|-61.812974742145|-61.812974742145|-61.812974742145|61.313473684001|61.313473684001|61.313473684001|61.313473684001|61.313473684001|61.313473684001|61.285525832361|61.253919124832|61.253919124832|61.233800782352|61.216110711221|61.216110711221
02316|21205|/equities/gatx-corp|R2000VALUE|120.25602157533|120.25602157533|120.25602157533|120.25602157533|120.25602157533|120.25602157533|120.25602157533|120.25602157533|120.25602157533|119.9903780095|119.9903780095|119.9903780095|119.9903780095|119.9903780095|115.47477138766|115.47477138766|115.47477138766|115.47477138766|115.47477138766||115.47477138766|115.47477138766|115.47477138766|115.47477138766|115.47477138766|115.47477138766|115.47477138766|115.47477138766|115.47477138766||115.47477138766|115.47477138766|115.47477138766|114.64308408375||113.88342172433|112.83307577409|112.83307577409|112.83307577409|112.83307577409|112.83307577409|112.83307577409|108.31126236962|108.31126236962|107.86196078246|107.2305109124|106.64038419044|106.64038419044|106.64038419044|106.64038419044|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854||-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.50175626854|-111.53597704692|-111.53597704692|-112.05320870491|-112.05320870491|-112.05320870491|-112.05320870491|-112.05320870491|-112.05320870491|-112.05320870491|-112.05320870491|-112.05320870491|-112.05320870491|-112.05320870491|-112.05320870491|-112.05320870491|-112.05320870491|-112.33745720223|-113.31884460798|-113.98982663012|-114.51225770092|-114.51225770092|-114.51225770092|-115.16306085693|-115.39617464396|-115.52061295346|-116.51512808089|-118.40069807111|-118.61243902907|-119.65607793462|-119.65607793462|-119.65607793462|-119.65607793462|-119.65607793462|-119.65607793462|-119.74286691493|-120.35318630874|-121.27909330461|-123.81899106871||-124.04162618715|-124.04162618715|-125.08124862334|-125.74861288755|-125.88371496693|-125.88371496693|-126.46008407524|-126.46008407524|-126.46008407524|-126.46008407524|-126.79175940543|-127.74084420767|-128.51536827857|-128.51536827857|-128.51536827857|-128.51536827857|-128.51536827857|-128.51536827857|-128.51536827857|-128.51536827857|-128.51536827857|-130.43485599949|-130.53761626828|-132.87679366655|-133.10199609937|-133.50835765906|125.36380570635|125.36380570635|125.36380570635|125.36380570635|124.97172496832|124.40681914386|124.40681914386|123.4942423403|123.1708181765|122.56465808285|122.56465808285|121.84740231757|121.84740231757|121.84740231757|121.84740231757|121.84740231757|121.84740231757||121.67933329746|121.67370583399|119.15300387126|118.04196344137|118.04196344137|118.04196344137|118.04196344137|118.04196344137|118.04196344137|118.04196344137||118.04196344137|117.79995966752|117.55801233538|117.2439053245|116.54774168135|116.54774168135|116.54774168135|116.42526666987|114.04935655165|114.04935655165|114.04935655165|112.94870136338|112.94870136338|112.94870136338||111.13077744463|107.88253030754|107.74582307853|107.74582307853|107.74582307853|107.74582307853|107.74582307853|107.74582307853|107.74582307853|107.74582307853|107.74582307853|107.74582307853|107.74582307853|107.74582307853|107.74582307853|107.74582307853|107.74582307853|107.74582307853|107.74582307853|107.74582307853|107.74582307853|107.74582307853|107.74582307853|107.74582307853|107.74582307853|106.68100349206|106.68100349206|106.68100349206|106.68100349206|106.23555916435|105.5292059323|105.5292059323|105.5292059323|104.42022815246|102.95774607008||102.95774607008|102.95774607008|102.95774607008|102.95774607008|102.40471770305|-108.70058090423|-108.70058090423|-108.70058090423|-108.70058090423|-108.70058090423|-108.70058090423|-108.70058090423|-108.70058090423|-108.70058090423|-108.70058090423|-108.70058090423|-108.70058090423|-108.70058090423|-108.70058090423|-110.00898183423|-112.95081174195|-113.23284315864|-113.66982496888|-114.43069718483|-114.43069718483|-114.43069718483|-114.43069718483|-114.43069718483|-114.43069718483|-114.43069718483|-114.43069718483
02317|1166427|/equities/academy-sports-outdoors-inc|R2000VALUE|61.228840745246|61.163573179401|61.163573179401|61.163573179401|61.163573179401|61.163573179401|61.163573179401|61.163573179401|61.163573179401|61.163573179401|61.163573179401|61.163573179401|61.163573179401|61.163573179401|61.163573179401|61.163573179401|61.163573179401|61.163573179401|61.163573179401||61.163573179401|61.163573179401|61.163573179401|61.163573179401|61.163573179401|61.163573179401|61.163573179401|61.163573179401|61.163573179401||61.163573179401|60.673134390687|59.582929576078|57.857145694272||57.719620673471|57.719620673471|57.575690976572|57.142435011811|56.063261175097|55.520844088595|54.7576046107|51.456783095751|50.755315135755|50.658127386082|49.838753363279|49.084695188091|49.084695188091|48.81067250281|48.81067250281|46.338525062462|45.187158768143|45.187158768143|44.722571892896|44.722571892896|44.722571892896||44.722571892896|44.722571892896|44.722571892896|44.722571892896|44.722571892896|44.722571892896|44.722571892896|44.722571892896|44.722571892896|44.722571892896|44.722571892896|44.722571892896|44.722571892896|43.976240523832|-47.597665948961|-47.597665948961|-47.597665948961|-47.597665948961|-47.597665948961|-47.597665948961|-47.597665948961|-47.597665948961|-47.597665948961|-47.597665948961|-47.597665948961|-47.597665948961|-47.597665948961|-47.597665948961|-47.597665948961|-47.597665948961|-47.597665948961|-47.597665948961|-47.597665948961|-47.597665948961|-47.871850723794|-48.395390345842|-49.017100680968|-49.931496947447|-49.931496947447|-49.931496947447|-49.931496947447|-49.931496947447|-50.720933853961|-51.549169897346|-52.36102419353|-53.688638586208|-54.270711362809|-54.441066782177|-55.083149589711|-55.083149589711|-55.083149589711|-55.190706279356|-55.190706279356|-55.190706279356|-55.190706279356|-55.190706279356|-55.190706279356||-55.190706279356|-55.190706279356|-55.190706279356|-55.190706279356|-55.37512379496|-55.936135290198|-55.936135290198|-56.105982460504|-58.489980977912|54.626539535987|54.626539535987|54.626539535987|54.626539535987|54.626539535987|54.626539535987|54.626539535987|54.626539535987|54.626539535987|54.626539535987|54.626539535987|54.626539535987|54.626539535987|54.626539535987|54.626539535987|54.626539535987|53.622053627781|53.622053627781|53.622053627781|53.622053627781|53.622053627781|53.622053627781|53.622053627781|53.622053627781|53.622053627781|53.622053627781|53.622053627781|53.622053627781|53.622053627781|52.783948585514|51.456055823436|49.588951737209|-54.275072005202|-54.275072005202||-54.275072005202|-54.275072005202|-54.275072005202|-54.275072005202|-54.275072005202|-54.275072005202|-54.275072005202|-54.275072005202|-54.275072005202|-54.275072005202||-54.275072005202|-54.275072005202|-54.275072005202|-54.275072005202|-54.275072005202|-54.275072005202|-54.275072005202|-54.275072005202|-54.275072005202|-54.275072005202|-54.275072005202|-54.275072005202|-54.275072005202|-55.177856766306||-56.12595275941|-56.976059638819|-58.770623007705|-59.849532952635|-59.849532952635|-62.081703255274|-63.008028080895|-63.008028080895|-63.008028080895|-64.628921352972|-65.693523445779|-65.909469435672|-66.24360440452|-66.24360440452|-67.086229040436|-67.480255871141|-67.810560629461|-68.505938615443|-68.505938615443|-68.819374815227|61.481612095611|61.481612095611|61.481612095611|61.481612095611|61.481612095611|61.481612095611|61.481612095611|61.227206276776|61.227206276776|61.227206276776|61.227206276776|60.905559974101|60.905559974101|60.135806398765|60.135806398765||60.135806398765|60.135806398765|60.135806398765|60.135806398765|57.974786472736|57.831317544505|57.831317544505|57.831317544505|57.831317544505|57.831317544505|57.831317544505|57.831317544505|57.831317544505|57.29257607518|56.938365195248|56.938365195248|56.771609171916|56.771609171916|56.771609171916|56.771609171916|56.771609171916|56.771609171916|56.771609171916|56.771609171916|56.771609171916|56.771609171916|56.771609171916|56.771609171916|56.771609171916|56.771609171916|56.771609171916
02318|39182|/equities/kennametal|R2000VALUE|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.521250348354|-25.732500293812||-25.844073952668|-25.844073952668|-26.046512955786|-26.046512955786|24.451455324329|24.451455324329|24.451455324329|24.451455324329|24.451455324329||24.451455324329|24.451455324329|24.451455324329|24.395228193244||24.317168109067|24.317168109067|24.317168109067|24.317168109067|24.317168109067|24.317168109067|24.317168109067|23.04440502724|23.04440502724|22.961284474101|22.751953114161|22.751953114161|22.751953114161|22.560681718231|22.560681718231|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075||-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.356851365075|-24.413828610767|-24.413828610767|-24.614810042237|-24.720899322138|-25.083776715183|-25.340252720409|-25.618781642213|-25.618781642213|-25.618781642213|-25.618781642213|-25.928975918409|-25.928975918409|-25.928975918409|-25.928975918409|-25.928975918409|-25.928975918409|-25.928975918409|-26.13094978467|-26.13094978467|-26.13094978467|-26.13094978467|-26.13094978467|-26.13094978467|-26.13094978467|-26.13094978467|-26.23661147373|-26.796186591582|-26.796186591582|-26.981147004968|-26.981147004968|-26.981147004968|-26.981147004968|-27.194118501182|-27.194118501182|-27.194118501182|-27.194118501182|-27.672353004345|-27.788170098076||-27.94731805357|-27.94731805357|-27.94731805357|-27.94731805357|-27.94731805357|-27.94731805357|-28.070908202426|-28.252953888858|-28.357726602515|-28.40025237397|-28.501793453178|-28.501793453178|-28.514770266172|-28.52752298421|-28.967803892232|-29.466448290191|-29.649229441271|-29.649229441271|-29.649229441271|-30.325529334704|-30.325529334704|-30.752256232015|27.958743384848|27.958743384848|27.958743384848|27.385354817165|27.385354817165|27.385354817165|27.385354817165|27.385354817165|27.385354817165|27.385354817165|27.242356936679|27.242356936679|27.242356936679|27.242356936679|27.242356936679|27.242356936679|26.614285752228|26.477563169658|26.477563169658|26.477563169658|26.477563169658||26.477563169658|26.477563169658|26.477563169658|26.477563169658|26.477563169658|26.477563169658|26.477563169658|26.477563169658|26.477563169658|26.477563169658||26.477563169658|26.477563169658|26.477563169658|26.477563169658|26.028398463019|26.028398463019|26.028398463019|25.312942872321|24.759447291238|24.759447291238|24.759447291238|24.759447291238|24.759447291238|24.759447291238||24.759447291238|24.759447291238|24.759447291238|24.759447291238|24.759447291238|24.759447291238|24.759447291238|24.759447291238|24.759447291238|24.759447291238|24.759447291238|24.759447291238|24.759447291238|24.759447291238|24.759447291238|24.759447291238|24.759447291238|24.759447291238|24.697718729292|-26.938517134596|-26.938517134596|-26.938517134596|-26.938517134596|-27.54640880471|-28.032120025219|-28.071799477009|-28.121301118579|-28.121301118579|-28.121301118579|-28.121301118579|-28.121301118579|-28.121301118579|-28.121301118579|-28.121301118579|-28.121301118579||-28.121301118579|-28.289964621607|-28.289964621607|-28.289964621607|-28.289964621607|-28.289964621607|-28.289964621607|-28.289964621607|-28.289964621607|-28.289964621607|-28.422602185265|-28.422602185265|-28.422602185265|-28.422602185265|-28.651781303636|-29.703090489961|-29.794266927084|-29.855051614425|-29.855051614425|-30.118847008434|-30.118847008434|-30.118847008434|-30.118847008434|-30.118847008434|-30.118847008434|-30.118847008434|-30.118847008434|-30.118847008434|-30.118847008434|-30.118847008434|-30.386496671799
02319|20591|/equities/ormat-technologies-inc|R2000VALUE|-69.674920930243|-69.674920930243|-69.697672530425|-69.697672530425|-69.697672530425|-70.548360476242|-70.872663986225|-70.872663986225|-70.873078042513|-70.873078042513|-71.452988151802|-71.452988151802|-71.452988151802|-71.452988151802|-71.452988151802|-71.452988151802|-71.722176050567|-71.722176050567|-73.9379692866||-75.372434077635|-75.372434077635|-76.908813302135|71.651490743353|71.651490743353|71.651490743353|71.651490743353|71.651490743353|71.651490743353||71.651490743353|71.651490743353|71.569988205912|70.562769522139||70.231408240474|70.0827017922|70.0827017922|70.0827017922|70.0827017922|70.0827017922|70.0827017922|65.608556868721|65.542954636112|65.542954636112|65.542954636112|64.927446153975|64.832720627627|64.650889437681|64.650889437681|63.008304092299|63.008304092299|63.008304092299|61.747594867239|61.747594867239|61.747594867239||61.597884321753|59.62431330211|59.462852419825|59.264837412273|59.169818617939|59.019244010845|-64.932172106618|-64.932172106618|-65.932921767527|-65.932921767527|-65.932921767527|-65.932921767527|-65.932921767527|-65.932921767527|-65.932921767527|-65.932921767527|-66.336025211871|-66.380583416157|-67.041205126636|-68.411340826742|-68.679264618282|-70.091410082054|-71.02948296674|-71.536077278739|-71.536077278739|-71.536077278739|-71.536077278739|-71.536077278739|-71.536077278739|-71.536077278739|-71.536077278739|-71.536077278739|-71.536077278739|-71.536077278739|-71.536077278739|-71.536077278739|-71.536077278739|-72.872086597688|-73.840095812752|-74.055105746536|-75.265391628774|-75.987381079497|-76.419310784674|-77.092293236362|-77.93449112851|-78.036720141878|-78.036720141878|-78.036720141878|-78.302010581313|-78.302010581313|-78.302010581313|-78.721122579904|-78.970972093312|-79.032984820861|-79.032984820861|-79.032984820861|-79.429425866359||-79.515406053106|-79.515406053106|-79.515406053106|-79.515406053106|-79.515406053106|-79.515406053106|-79.515406053106|-79.515406053106|-79.515406053106|-80.147121024176|-80.642634471307|-80.947368498257|-81.320134343495|-81.914592307795|-81.979188640899|-81.979188640899|-82.863204150076|-82.863204150076|-82.863204150076|-82.863204150076|-82.863204150076|-84.562176126766|-84.59574592834|80.07274050855|80.07274050855|80.07274050855|80.07274050855|80.07274050855|80.07274050855|80.07274050855|80.07274050855|80.07274050855|80.07274050855|79.083194816841|79.083194816841|-83.88127283108|-83.88127283108|-83.88127283108|-83.88127283108|-83.88127283108|-83.88127283108|-84.39529883109|-84.39529883109||-84.39529883109|-84.435745803232|-84.435745803232|-84.435745803232|-85.240828398991|-85.944813706398|-87.693954231474|-88.571159084423|-88.571159084423|-88.571159084423||-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423||-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423||-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-88.571159084423|-89.895448223288|-89.895448223288|-90.463276668318|-90.839158899792|-90.839158899792|-90.839158899792|-90.839158899792|-90.839158899792|-90.839158899792|-90.839158899792|-90.839158899792|-90.839158899792|-90.839158899792|-90.839158899792|-90.839158899792|-90.839158899792|-90.839158899792|-90.839158899792|-91.334344527465
02320|103927|/equities/northstar-at-mgt|R2000VALUE|18.509741844049|18.509741844049|18.509741844049|18.509741844049|18.509741844049|18.509741844049|18.509741844049|18.509741844049|18.509741844049|18.509741844049|18.509741844049|18.189157765563|17.945176011386|17.921305848561|17.032006901064|16.409451874934|16.158449207584|16.158449207584|16.158449207584||16.158449207584|15.932718841968|15.932718841968|15.932718841968|15.932718841968|15.932718841968|15.932718841968|15.932718841968|15.932718841968||15.932718841968|15.867569087131|15.867569087131|15.867569087131||15.867569087131|15.867569087131|15.867569087131|15.867569087131|15.867569087131|15.867569087131|15.867569087131|15.753239956694|15.753239956694|15.753239956694|15.753239956694|15.753239956694|15.753239956694|15.753239956694|15.753239956694|15.753239956694|15.753239956694|15.519605256007|-17.14720212237|-17.14720212237|-17.14720212237||-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.14720212237|-17.157965892823|-17.157965892823|-17.686350233324|-17.92780510258|-17.92780510258|-17.92780510258|-17.92780510258|-17.92780510258|-17.92780510258|-17.92780510258|-17.92780510258|-17.92780510258|-17.92780510258|-18.00617277701|-18.048525466734|-18.37476363978|-18.37476363978|-18.37476363978|-18.37476363978|-18.37476363978|-18.37476363978|16.328342887608|16.328342887608|16.328342887608|16.328342887608|16.328342887608|16.328342887608|16.328342887608|16.263991537853|15.928384487477|15.928384487477|15.788912775346|15.788912775346|15.788912775346|15.788912775346|15.788912775346||15.788912775346|15.788912775346|15.44333076723|15.078100313164|-17.231870484633|-17.231870484633|-17.231870484633|-17.231870484633|-17.231870484633|-17.231870484633|-17.541244851531|15.478061609832|15.478061609832|15.478061609832|15.478061609832|-17.199428947044|-17.199428947044|-17.199428947044|-17.199428947044|-17.199428947044|-17.199428947044|-17.199428947044|-17.199428947044|-17.199428947044|-17.199428947044|-17.199428947044|-17.382421395594|15.33242750705|15.33242750705|15.33242750705|15.33242750705|15.33242750705|15.33242750705|15.223531093208|14.593644978833|14.460013852459|14.460013852459|14.460013852459|13.873903947783|13.607670684339|13.263522779148|13.102170982371|13.102170982371||13.102170982371|12.857690058826|12.294377762607|-14.317888753218|-14.317888753218|-14.317888753218|-14.317888753218|13.022404215494|13.022404215494|13.022404215494||13.022404215494|13.022404215494|13.022404215494|13.022404215494|12.932937295544|12.932937295544|12.853749431342|12.853749431342|12.386018027458|12.386018027458|11.494186495844|11.157707425294|11.053589368967|11.053589368967||10.417043660645|-12.055168124145|-12.055168124145|-12.055168124145|-12.055168124145|-12.055168124145|-12.055168124145|-12.055168124145|-12.055168124145|-12.301102038893|-12.301102038893|-12.348736900585|-12.348736900585|-12.348736900585|-12.348736900585|-12.348736900585|-12.348736900585|-12.468040725144|-12.500899915251|-12.500899915251|-12.500899915251|-12.500899915251|-12.500899915251|-12.500899915251|-12.500899915251|-12.500899915251|-12.500899915251|-12.500899915251|-12.500899915251|-12.500899915251|-12.500899915251|-12.500899915251|-12.500899915251|-12.500899915251|-12.500899915251||-12.500899915251|-12.500899915251|-12.500899915251|-12.500899915251|-12.500899915251|-12.500899915251|-12.500899915251|-12.500899915251|-12.500899915251|-12.500899915251|-12.566556008163|-12.950617295176|-12.98977445191|-12.98977445191|-13.245860455499|-13.264919502287|-13.264919502287|-13.264919502287|-13.264919502287|-13.975743486648|-14.001582503817|-14.001582503817|-14.001582503817|-14.047869656374|-14.115456313619|-14.115456313619|-14.231340428998|-14.309957247224|-14.309957247224|-15.058841419713|-15.488712417303
02321|1159411|/equities/brookfield-infrastructure|R2000VALUE|44.663140835338|44.663140835338|44.663140835338|44.629044601182|43.845105697459|43.845105697459|43.845105697459|43.845105697459|43.845105697459|43.845105697459|43.845105697459|43.845105697459|43.845105697459|43.845105697459|43.798917485477|43.798917485477|43.798917485477|43.798917485477|43.798917485477|43.798917485477|43.798917485477|43.798917485477|43.798917485477|43.631627826045|43.631627826045|43.543656234967|43.543656234967|43.543656234967|43.543656234967||43.530347295639|43.530347295639|43.530347295639|||43.530347295639|42.991632016898|42.991632016898|42.991632016898|42.991632016898|42.991632016898|42.991632016898|40.6098955541|40.6098955541|40.6098955541|40.517104297782|40.238601973464|40.238601973464|40.238601973464|40.238601973464|40.122054508524|40.122054508524|40.122054508524|40.122054508524|39.928090658694|39.928090658694|39.881211164825|39.296230515833|39.296230515833|39.296230515833|39.296230515833|38.860255145359|37.975838236597|37.095052988833|37.095052988833|37.095052988833|37.095052988833|37.095052988833|37.095052988833|37.095052988833|36.79950553345|36.100005164933|-40.267462393884|-40.267462393884|-40.762734992907|-41.131929405977|-42.652700221594|-43.487999373074|-44.636343911018|-44.636343911018|-44.636343911018|-45.164270351028|-45.836411738501|-46.609830779924|-46.609830779924|-48.722588560199|-49.252017640234|-49.252017640234|-49.252017640234||-49.252017640234|-49.252017640234|-49.252017640234|-49.259461772841|-50.849402308907|-51.989882098851|-51.989882098851|-52.90792212135|-53.188432100893|-53.188432100893|-53.188432100893|-53.188432100893|-53.236590892607|-53.772044003599|-53.789353945654|-53.789353945654|-53.789353945654|-53.789353945654|-53.789353945654|-53.789353945654|-53.789353945654|-53.789353945654|-54.013727191202|-54.775809185497||-55.812295245525|-55.812295245525|-56.143104234666|-56.451844072887|-56.451844072887|-56.451844072887|-56.451844072887|-56.451844072887|-56.451844072887|-56.451844072887|-56.885938697996|-57.543265932073|-58.615295853073|-59.862549532183|-59.980452890472|-59.980452890472|-59.980452890472|-59.980452890472|-59.980452890472||-60.565066832176|-60.565066832176|-62.475075953395|-62.555256407234|-62.555256407234|-62.555256407234|-62.555256407234|-62.555256407234|-62.555256407234|-62.555256407234|-62.555256407234|-62.555256407234|-62.555256407234|-62.555256407234|-62.555256407234|-62.555256407234|-62.555256407234|-62.555256407234|-62.555256407234|-62.555256407234|-62.555256407234|-62.555256407234|-62.555256407234|-62.555256407234||-62.555256407234|-62.555256407234|-62.555256407234|-63.021394456728|-63.333215622222|-63.527155041512|-63.527155041512|-63.527155041512|-63.527155041512|-64.105171123937|-64.585744981187|60.412772457113|60.412772457113|60.412772457113|60.412772457113|60.412772457113|59.975458865684|59.975458865684|59.758288018484|59.644239107145|59.644239107145|59.644239107145|59.644239107145|59.644239107145|59.644239107145|59.37170277291|59.37170277291|59.37170277291|59.37170277291||59.37170277291|58.76466836591|58.671012167816|58.671012167816|58.600566710239|57.650075529687|56.33730633907|-60.026344816612|-60.026344816612|-60.026344816612|-60.026344816612|-60.026344816612|-60.026344816612|-60.026344816612|-60.864272798352|-61.05752723885|-61.108918594789|-61.364909727785|-62.189897730851|-62.471554441478|-62.750060897432|-63.494511557246|-63.536704227577|-63.536704227577|-63.536704227577|-63.536704227577|-63.536704227577|-63.536704227577|58.776518973339|58.623806290705||58.623806290705|58.623806290705|58.623806290705|58.623806290705|58.364507574593|57.618894465273|57.004329345298|56.415517959723|56.415517959723|56.415517959723|56.415517959723|56.415517959723|56.415517959723|56.415517959723|56.415517959723|56.415517959723|56.415517959723|56.415517959723|56.415517959723|56.415517959723|56.415517959723|56.415517959723|56.415517959723|56.415517959723|-60.928801460356|-60.928801460356|-60.928801460356|-60.928801460356|-60.928801460356|-60.928801460356|-60.928801460356
02322|17153|/equities/simmons-first-nat|R2000VALUE|-19.514269959003|-19.514269959003|-19.606410807007|-20.083235654161|-20.141094535508|-20.438539233382|18.532322603535|18.532322603535|18.532322603535|18.532322603535|18.532322603535|18.445913957304|18.158793209599|-20.16904417187|-20.16904417187|-20.16904417187|-20.16904417187|-20.199492837655|18.431612974027||18.431612974027|18.431612974027|18.431612974027|18.431612974027|18.431612974027|18.431612974027|18.431612974027|18.431612974027|18.431612974027||18.431612974027|18.431612974027|18.431236591183|18.06085957223||18.06085957223|18.06085957223|18.06085957223|17.908176408144|17.717418231271|17.494960395522|17.494960395522|16.43495632987|16.269450968087|16.269450968087|16.269450968087|15.929878421257|15.929878421257|15.41542073933|15.304911419724|14.983020661919|14.983020661919|14.983020661919|14.967723787437|14.967723787437|14.967723787437||14.967723787437|14.967723787437|14.967723787437|14.967723787437|14.811359234|14.775399759241|14.403776781236|14.051369212546|14.051369212546|14.051369212546|14.051369212546|14.051369212546|14.051369212546|14.051369212546|-15.695507717331|-15.695507717331|-15.695507717331|-15.695507717331|-15.695507717331|-15.695507717331|-15.695507717331|-16.645786497549|-16.890874038753|-17.167082347933|-17.581983436851|-17.581983436851|-17.633868387339|-17.633868387339|-17.634743914413|-17.634743914413|-17.634743914413|-17.634743914413|-17.634743914413|-17.634743914413|-17.634743914413|-17.634743914413|-17.634743914413|-17.700372370327|-17.700372370327|-17.700372370327|-17.700372370327|-17.777311170352|-17.777311170352|-17.789234201392|-17.978037772665|-18.40893134595|-18.458564426317|-18.458564426317|-18.458564426317|-18.458564426317|-18.458564426317|-18.458564426317|-18.458564426317|-18.458564426317|-18.577849972926|-18.755645041039|-18.755645041039||-18.755645041039|-18.755645041039|-18.755645041039|-18.755645041039|-18.755645041039|-18.755645041039|-18.755645041039|-18.755645041039|-19.039606364094|-19.3951728427|-19.547082221463|-19.662590437415|-19.790656334032|-19.969618538871|18.218404304717|18.218404304717|18.218404304717|18.218404304717|18.218404304717|18.218404304717|18.218404304717|18.218404304717|18.218404304717|18.218404304717|18.218404304717|18.019893659192|17.993325131711|17.993325131711|17.643734252964|17.643734252964|17.524149882037|17.36072104423|17.195246621952|16.658050984128|16.250016312846|16.250016312846|16.250016312846|16.15436496209|16.15436496209|16.15436496209|16.15436496209|16.15436496209|16.15436496209||16.15436496209|16.15436496209|16.15436496209|16.15436496209|16.15436496209|16.15436496209|16.15436496209|16.15436496209|16.15436496209|16.15436496209||16.15436496209|16.15436496209|16.15436496209|16.15436496209|16.104451222006|16.104451222006|16.104451222006|16.075979491939|15.385565727806|15.219710831112|15.219710831112|-17.128091704744|-17.128091704744|-17.128091704744||-17.128091704744|-17.128091704744|-17.128091704744|-17.128091704744|-17.128091704744|-17.128091704744|-17.128091704744|-17.128091704744|-17.128091704744|-17.128091704744|-17.128091704744|-17.329546279264|-17.541717761703|-17.661075426415|-17.789232500631|-17.789232500631|-17.789232500631|-17.789232500631|-17.789232500631|-17.789232500631|-17.789232500631|-17.789232500631|-17.789232500631|-17.805258071245|-18.491985400298|-18.491985400298|-18.679427340935|-18.752697418475|-18.767440317234|-18.862156548059|-19.020872639476|-19.020872639476|-19.108190906113|-19.249544321545|-19.249544321545||-19.249544321545|-19.249544321545|-19.675603746318|-20.158646552826|-20.158646552826|-20.68849697937|-20.743885791185|-20.778704648977|-20.778704648977|-20.778704648977|-20.969671679608|-21.381429065262|-21.381429065262|-21.381429065262|-21.381429065262|-21.381429065262|-21.381429065262|-21.381429065262|-21.381429065262|-21.381429065262|-22.124643711022|-22.452937554178|-22.867152901554|21.159367066682|21.159367066682|21.159367066682|21.159367066682|21.159367066682|21.159367066682|21.159367066682|21.159367066682
02323|15651|/equities/cathay-general|R2000VALUE|-42.497025895845|-42.497025895845|-42.522249672954|-42.932499221238|-43.136390371756|-43.597100438493|-44.173495387388|-44.379621232517|-44.379621232517|-44.379621232517|-44.379621232517|-44.379621232517|-44.379621232517|-44.379621232517|-44.379621232517|-44.379621232517|-44.379621232517|-44.379621232517|-45.154024244423||42.291699252318|42.291699252318|42.291699252318|42.291699252318|42.291699252318|42.291699252318|42.291699252318|42.291699252318|42.291699252318||42.291699252318|42.291699252318|42.268832773843|41.782871028758||41.511799676525|41.153640179118|41.153640179118|41.034045542038|40.955604699758|40.581229054825|40.278310179596|37.678676366679|37.294035328618|36.815061133429|36.607290419521|36.110111094039|36.110111094039|35.930677467498|35.743529485235|34.690137597296|34.690137597296|34.690137597296|34.690137597296|34.690137597296|34.690137597296||34.690137597296|34.690137597296|34.690137597296|34.690137597296|34.690137597296|34.690137597296|34.677105802832|34.677105802832|34.677105802832|34.677105802832|34.677105802832|34.677105802832|34.677105802832|34.677105802832|32.577338848443|-35.54127434128|-35.54127434128|-35.54127434128|-35.54127434128|-35.54127434128|-35.54127434128|-35.833082075842|-36.006976444569|-36.006976444569|-36.006976444569|-36.006976444569|-36.006976444569|-36.006976444569|-36.006976444569|-36.006976444569|-36.006976444569|-36.006976444569|-36.006976444569|-36.006976444569|-36.006976444569|-36.006976444569|-36.416086337133|-37.063984708834|-37.155137353866|-37.155137353866|-37.155137353866|34.474195576836|34.474195576836|34.474195576836|34.474195576836|34.474195576836|34.474195576836|34.474195576836|34.474195576836|34.474195576836|34.474195576836|34.474195576836|34.474195576836|34.474195576836|34.474195576836|34.474195576836|34.474195576836||-36.889884890636|-36.889884890636|-36.889884890636|-36.889884890636|-36.889884890636|-36.889884890636|-36.889884890636|-36.889884890636|-37.246537885755|-37.56865216371|-37.685571046633|-37.721011210329|-37.835013125612|-38.296680157134|35.667701564343|35.667701564343|35.667701564343|35.667701564343|35.667701564343|35.667701564343|35.465777328843|35.053489787533|35.053489787533|35.053489787533|35.053489787533|35.053489787533|35.005544140553|34.933543067184|34.933543067184|32.936827188296|32.658586190324|32.630998297215|32.630998297215|31.680832619667|31.520507055055|31.520507055055|31.520507055055|31.387506279163|30.579240300173|30.579240300173|30.579240300173|30.579240300173|30.579240300173||30.579240300173|30.579240300173|30.579240300173|30.579240300173|30.579240300173|30.579240300173|30.579240300173|30.579240300173|30.579240300173|30.579240300173||30.579240300173|30.579240300173|30.579240300173|30.579240300173|30.315823530615|30.19257945425|29.907196320216|29.907196320216|28.257997076953|27.82265223818|27.82265223818|-31.476747811611|-31.476747811611|-31.476747811611||-31.476747811611|-31.476747811611|-31.476747811611|-31.476747811611|-31.476747811611|-31.476747811611|-31.476747811611|-31.476747811611|-31.476747811611|-31.476747811611|-31.476747811611|-31.785831995337|-32.012440329476|-32.012440329476|-32.012440329476|-32.012440329476|-32.012440329476|-33.384933610409|-33.759925784501|-34.351887759729|-34.351887759729|-34.351887759729|-34.492653274055|-35.340725262425|-36.179140019705|-36.259045203847|-36.361077019935|-36.361077019935|-36.361077019935|-36.361077019935|-36.473456979982|-36.473456979982|-36.495187999133|-36.792139743571|-36.793734778598||-36.793734778598|-36.967484621688|-37.738315534243|-38.351738982343|-38.527490250427|-38.936983431357|-38.936983431357|-38.936983431357|-38.936983431357|-38.936983431357|-40.152481649737|-41.215079522361|-41.215079522361|-41.215079522361|-41.215079522361|-41.215079522361|-41.215079522361|-41.6333701113|-41.6333701113|-42.02402146427|-43.291690329359|-44.26410026423|41.504003795818|41.504003795818|41.504003795818|41.504003795818|41.504003795818|41.504003795818|41.504003795818|41.504003795818|41.504003795818
02324|21148|/equities/allete-inc|R2000VALUE|-60.991328280308|-60.991328280308|-61.536476180662|-61.632784863391|-61.632784863391|-61.632784863391|-61.632784863391|-61.632784863391|-61.632784863391|-61.632784863391|-61.632784863391|-61.632784863391|-61.632784863391|-61.632784863391|-61.632784863391|-61.632784863391|-62.006429482476|-62.652698941778|59.68783547962||59.68783547962|59.68783547962|59.68783547962|59.68783547962|59.68783547962|59.68783547962|59.68783547962|59.462595172329|58.639670243919||58.639670243919|58.639670243919|58.639670243919|58.639670243919||58.421854300698|57.611200903138|57.611200903138|57.611200903138|57.611200903138|57.611200903138|57.611200903138|57.611200903138|57.611200903138|57.611200903138|57.611200903138|57.373604454686|57.190583191635|54.321760771806|53.226136933425|53.226136933425|53.226136933425|53.226136933425|53.226136933425|53.226136933425|53.226136933425||53.226136933425|53.226136933425|53.226136933425|53.226136933425|53.226136933425|53.226136933425|53.226136933425|53.226136933425|53.226136933425|53.226136933425|53.226136933425|53.226136933425|53.226136933425|53.226136933425|52.491262818551|51.204601300706|51.204601300706|51.204601300706|51.204601300706|51.204601300706|50.926471754005|50.926471754005|50.926471754005|50.926471754005|50.926471754005|50.926471754005|50.926471754005|50.60757514734|50.266393574288|50.215623006097|50.215623006097|-53.633207810748|-53.633207810748|-53.633207810748|-53.633207810748|-53.633207810748|-53.633207810748|-55.119119340434|-56.19068832558|-56.455417941156|-56.455417941156|-57.251739426607|-57.251739426607|-57.251739426607|-57.251739426607|-57.251739426607|-57.251739426607|-57.251739426607|-57.251739426607|-57.251739426607|-57.251739426607|-57.251739426607|-57.251739426607|-57.251739426607|-57.251739426607|-57.251739426607|-57.251739426607||-58.016378530919|-58.310977018608|-58.679496349323|-58.679496349323|-58.679496349323|-58.679496349323|-58.679496349323|-58.679496349323|-58.679496349323|-58.679496349323|-58.679496349323|-58.679496349323|-58.679496349323|-58.893140330832|-59.257527727439|-59.257527727439|-59.257527727439|-59.257527727439|-59.257527727439|-59.257527727439|-59.48892020578|-59.959634986132|-60.31630091634|-60.31630091634|-60.420000185253|-60.420000185253|-60.420000185253|-60.420000185253|-60.420000185253|-60.420000185253|-60.420000185253|-60.420000185253|-60.420000185253|-60.420000185253|-60.420000185253|-60.420000185253|-60.420000185253|-60.420000185253|-60.420000185253|-60.512221351466|-60.769133902481|-61.251197486959|-61.251197486959||-61.251197486959|-61.251197486959|-61.251197486959|-61.251197486959|57.701076320699|57.701076320699|57.701076320699|57.701076320699|57.701076320699|57.701076320699||57.701076320699|57.701076320699|57.701076320699|57.701076320699|57.701076320699|57.701076320699|57.701076320699|57.283972002722|-62.162506520501|-62.162506520501|-62.162506520501|-62.162506520501|-62.9925054309|-63.081860171085||-63.081860171085|-63.454288282135|-64.300201000342|-64.300201000342|-64.300201000342|-64.300201000342|-64.300201000342|-64.300201000342|-64.300201000342|-64.928834453302|-65.310928467333|62.203735904559|62.203735904559|62.203735904559|62.203735904559|62.203735904559|62.203735904559|62.203735904559|62.203735904559|62.203735904559|62.203735904559|62.203735904559|62.203735904559|62.203735904559|62.203735904559|62.203735904559|62.203735904559|62.203735904559|62.203735904559|62.203735904559|62.203735904559|62.203735904559|62.203735904559|62.203735904559|62.203735904559||62.203735904559|60.813036367478|60.171087427316|60.171087427316|60.171087427316|59.984223470562|59.984223470562|59.984223470562|59.984223470562|59.984223470562|59.984223470562|59.984223470562|59.984223470562|59.984223470562|59.165802330301|59.035335905602|58.762596111883|58.644552210293|-62.280961971234|-62.280961971234|-62.280961971234|-62.280961971234|-62.280961971234|-62.280961971234|-62.280961971234|-62.280961971234|-62.280961971234|-62.280961971234|-62.280961971234|-62.280961971234|-62.280961971234
02325|48421|/equities/veracyte-inc|R2000VALUE|-28.071585268371|-28.071585268371|-28.071585268371|-28.071585268371|-28.071585268371|-28.430651128946|-28.834653129274|-28.834653129274|25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801||25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801|25.18131420801||25.18131420801|25.18131420801|25.18131420801|25.18131420801||24.860965724622|24.860965724622|24.860965724622|24.860965724622|24.860965724622|24.860965724622|24.860965724622|22.7018800118|22.7018800118|22.7018800118|22.7018800118|22.7018800118|22.7018800118|22.7018800118|22.7018800118|22.7018800118|22.7018800118|22.7018800118|22.492770536777|22.492770536777|22.492770536777||22.174878924022|21.964309843525|21.898956466764|21.052267049252|20.947503976983|20.947503976983|20.875837569946|20.830303825706|20.830303825706|20.830303825706|20.830303825706|20.830303825706|20.830303825706|20.726449398828|-22.832971803517|-22.832971803517|-22.832971803517|-22.832971803517|-22.978302576112|-23.272039698435|-23.272039698435|-23.443781902908|-23.443781902908|-23.443781902908|-23.443781902908|-23.779595575789|-23.779595575789|-23.779595575789|-23.779595575789|-23.779595575789|-23.779595575789|-23.779595575789|-23.779595575789|-23.779595575789|-23.779595575789|-23.825661670344|-24.287681168072|-24.541867116814|-24.951631951432|-24.951631951432|-24.951631951432|-24.951631951432|-24.951631951432|-25.145423174015|-25.348248852747|-26.449719841234|-26.499689454229|-27.166322357557|-27.488968035801|-27.507612767268|-27.507612767268|-27.507612767268|-27.507612767268|-27.507612767268|-27.507612767268|-27.507612767268|-27.507612767268||-27.507612767268|-27.507612767268|-27.507612767268|-27.507612767268|-27.507612767268|-27.507612767268|-27.507612767268|-27.507612767268|-27.507612767268|-27.507612767268|-27.507612767268|-27.507612767268|-27.921389585201|-27.921389585201|-27.921389585201|-27.921389585201|-27.921389585201|-27.921389585201|-27.921389585201|-28.304877393184|-28.884864507712|-29.364588298839|-29.697219891064|26.750938110524|26.750938110524|26.750938110524|26.750938110524|26.750938110524|26.750938110524|26.750938110524|26.750938110524|26.750938110524|26.750938110524|26.750938110524|26.138819885446|25.495355288401|25.064411128246|24.665389869702|23.022099121955|-26.410473057071|-26.410473057071|-26.410473057071|23.606412394088||23.606412394088|23.606412394088|23.606412394088|23.606412394088|23.606412394088|23.606412394088|23.606412394088|23.606412394088|23.606412394088|23.606412394088||23.606412394088|23.606412394088|23.606412394088|23.606412394088|23.081013131188|22.85186523013|22.85186523013|22.85186523013|22.85186523013|22.85186523013|22.85186523013|22.693793739558|22.693793739558|22.693793739558||22.693793739558|22.693793739558|22.693793739558|22.693793739558|21.445326873198|21.043736530104|21.043736530104|20.834707022551|20.627450784978|20.598279883394|-24.624010447033|-24.624010447033|-24.624010447033|-24.624010447033|-24.624010447033|-24.624010447033|-24.624010447033|-24.624010447033|-24.624010447033|-24.624010447033|-24.624010447033|-24.624010447033|-24.624010447033|-24.624010447033|-24.624010447033|-24.624010447033|-24.624010447033|-24.624010447033|-24.624010447033|-24.624010447033|-24.624010447033|-24.624010447033|-24.624010447033|-24.624010447033|-24.624010447033||-24.936121917839|-25.115292995341|-25.115292995341|-25.115292995341|-25.115292995341|-25.115292995341|-25.152547590344|-25.326163866353|-25.843936687428|-25.843936687428|-26.246296761218|-26.246296761218|-26.246296761218|-26.246296761218|-26.246296761218|-26.246296761218|-26.246296761218|-26.246296761218|-26.246296761218|-26.246296761218|-27.626163453729|-27.811435581321|-27.811435581321|-28.113375819589|-28.113375819589|-28.113375819589|-28.279555049554|-28.279555049554|-28.279555049554|-28.279555049554|-28.279555049554
02326|20880|/equities/laclede-group-inc|R2000VALUE|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.515948687776|-61.734658800252|-61.734658800252|-61.734658800252|-61.734658800252|-61.734658800252|-61.734658800252|-61.734658800252|-61.734658800252|-61.734658800252|-62.351287615175|-63.153654482492||-64.008504234561|-64.12333672445|61.349549747864|61.349549747864|61.349549747864|61.349549747864|61.349549747864|61.349549747864|61.349549747864||61.349549747864|61.349549747864|61.349549747864|61.349549747864||61.349549747864|61.349549747864|61.349549747864|61.349549747864|61.349549747864|61.349549747864|61.349549747864|60.495092049086|60.07702881651|60.07702881651|60.07702881651|60.07702881651|59.099752604486|58.597289034763|58.597289034763|57.721126447705|57.721126447705|57.721126447705|57.424454038439|57.065403853299|57.065403853299||56.897344799691|56.897344799691|56.897344799691|56.617727301578|56.212638858488|56.212638858488|55.685154812789|55.611729367861|55.611729367861|55.611729367861|55.611729367861|55.611729367861|55.611729367861|55.611729367861|-58.493919611887|-58.493919611887|-58.493919611887|-58.493919611887|-58.493919611887|-58.724067606695|-58.724067606695|-60.186743539977|55.715707883041|55.715707883041|55.715707883041|55.715707883041|55.382120883907|55.09410481883|55.09410481883|55.09410481883|55.09410481883|54.745984241178|-58.300221212761|-58.300221212761|-58.300221212761|-58.300221212761|-58.300221212761|-58.966357081087|-59.039330544481|-59.039330544481|-59.728142701265|-60.767383322315|58.054615314299|58.054615314299|58.054615314299|58.054615314299|58.054615314299|58.054615314299|58.054615314299|58.054615314299|-60.514270193828|-60.514270193828|-60.514270193828|-60.514270193828|-60.514270193828|-60.514270193828|-60.514270193828||-61.310299537197|-61.356040500655|-61.356040500655|-61.356040500655|-61.356040500655|-61.356040500655|-61.511420078059|-61.511420078059|-61.596387248327|-61.661160926296|-61.661160926296|-61.661160926296|-61.661160926296|-61.661160926296|-62.717401376779|-63.374890291486|-63.858211265443|-63.90498133328|-63.991619011058|-64.449079403495|-64.689089758766|-64.705875166669|-64.746861732022|-65.888937839817|-65.888937839817|-65.888937839817|-65.888937839817|-65.888937839817|-65.888937839817|-65.888937839817|-65.888937839817|-65.888937839817|-65.888937839817|-65.888937839817|-65.888937839817|-65.888937839817|-65.888937839817|-65.888937839817|-65.888937839817|-65.888937839817|-65.888937839817|-66.399929983695|-66.56573509437||-66.56573509437|-66.56573509437|-66.56573509437|-66.94859466798|-67.151216721611|-67.19739641092|-67.386081910067|-67.386081910067|-67.386081910067|-67.386081910067||-67.844812631534|-68.072571701392|-68.188719009567|-68.188719009567|-68.188719009567|-68.188719009567|-68.188719009567|-68.188719009567|-68.188719009567|-68.188719009567|-68.188719009567|-68.188719009567|-68.61802188468|-69.397245741686||-69.460272419012|-69.758358650247|-71.178169845706|-71.178169845706|-71.178169845706|-71.178169845706|-71.178169845706|-71.178169845706|-71.178169845706|-71.178169845706|-71.178169845706|-71.178169845706|-71.178169845706|-71.178169845706|-71.178169845706|-71.178169845706|-71.178169845706|-71.178169845706|-71.178169845706|67.072700914868|67.072700914868|67.072700914868|67.072700914868|67.072700914868|67.072700914868|67.072700914868|67.072700914868|67.072700914868|67.072700914868|67.072700914868|67.072700914868|67.072700914868|67.072700914868|67.072700914868|66.7556835157||66.7556835157|66.072427535755|65.899252465786|65.899252465786|65.899252465786|65.899252465786|65.899252465786|65.899252465786|65.899252465786|65.899252465786|65.899252465786|65.899252465786|65.899252465786|65.899252465786|65.354675697601|65.354675697601|-70.730109589751|-70.730109589751|-70.730109589751|-70.730109589751|-71.89790152781|-72.595442869849|-72.702160202338|-74.071293657437|-74.135322166169|-74.186468734436|69.957386298803|69.957386298803|69.957386298803|69.957386298803|69.957386298803
02327|20578|/equities/group-1-automotive-inc|R2000VALUE|-290.89345363468|-290.89345363468|-290.89345363468|-290.89345363468|-290.89345363468|-290.89345363468|-290.89345363468|-290.89345363468|-293.47043655982|-293.47043655982|-293.47043655982|-293.47043655982|-293.47043655982|-293.47043655982|-293.47043655982|-293.47043655982|-293.49185746528|-293.49185746528|-295.5037362136||-301.42751428099|-301.42751428099|-302.73641248777|-304.00157214353|-307.65396511499|-308.29052493246|-309.50917633012|285.36971122904|285.36971122904||285.36971122904|285.36971122904|284.64604009173|280.65338106709||277.28115474469|277.05572776536|274.57137510225|273.60706310189|270.00286335323|269.05649910342|268.23056726536|268.23056726536|268.23056726536|268.23056726536|268.23056726536|268.23056726536|268.23056726536|268.23056726536|268.23056726536|268.23056726536|268.23056726536|268.23056726536|268.23056726536|268.23056726536|268.23056726536||268.23056726536|268.23056726536|268.23056726536|268.23056726536|268.23056726536|268.23056726536|261.96005174938|250.38726968853|250.38726968853|250.38726968853|250.38726968853|250.38726968853|250.38726968853|250.38726968853|240.04603078727|227.82360201814|-257.99179519344|-257.99179519344|-257.99179519344|-257.99179519344|-257.99179519344|-257.99179519344|-264.9144963548|-270.67111007874|-271.22421591951|-271.22421591951|-271.22421591951|-271.22421591951|-271.22421591951|-271.22421591951|-271.22421591951|-271.22421591951|-271.22421591951|-271.22421591951|-273.69717177499|250.13407031992|250.13407031992|250.13407031992|250.13407031992|249.83570552939|249.83570552939|249.83570552939|249.83570552939|249.83570552939|249.83570552939|249.83570552939|249.83570552939|249.83570552939|249.83570552939|249.83570552939|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122||-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|-274.40681749122|249.37060205184|249.37060205184|249.37060205184|249.37060205184|249.37060205184|249.37060205184|249.37060205184|249.37060205184|249.37060205184|246.31956271819|240.57061957973|239.92778974194|239.92778974194|239.92778974194||239.92778974194|237.06199863904|236.64721497953|232.10746902293|229.79051530434|228.11279908897|225.52977500229|224.13231758654|224.13231758654|224.13231758654||224.13231758654|224.13231758654|224.13231758654|224.13231758654|224.13231758654|224.13231758654|224.13231758654|221.37036074068|212.00309090066|212.00309090066|212.00309090066|212.00309090066|212.00309090066|212.00309090066||210.73802649837|210.73802649837|210.73802649837|210.73802649837|210.73802649837|210.73802649837|210.73802649837|210.73802649837|210.73802649837|210.73802649837|210.73802649837|210.73802649837|210.73802649837|210.73802649837|210.73802649837|210.73802649837|210.73802649837|210.73802649837|210.73802649837|210.73802649837|210.73802649837|210.73802649837|210.73802649837|210.73802649837|210.73802649837|210.34883277039|210.34883277039|208.84906315633|208.84906315633|205.98871627644|205.98871627644|205.78472678296|205.78472678296|205.78472678296|203.76011683383||203.76011683383|203.76011683383|203.76011683383|203.76011683383|203.59401731401|-223.52684769663|-223.52684769663|-223.52684769663|-223.52684769663|-223.52684769663|-223.52684769663|-223.52684769663|-223.52684769663|-223.52684769663|-223.52684769663|-223.52684769663|-223.52684769663|-234.36650408675|-234.71444637433|214.46335328992|214.46335328992|214.46335328992|214.46335328992|214.46335328992|214.46335328992|214.46335328992|214.46335328992|214.46335328992|214.46335328992|214.46335328992|214.46335328992
02328|8308|/equities/fed-investors|R2000VALUE|33.561561842599|33.561561842599|33.561561842599|33.561561842599|33.561561842599|33.561561842599|33.561561842599|33.561561842599|33.561561842599|33.441208044939|33.441208044939|33.441208044939|33.441208044939|33.441208044939|33.441208044939|33.10523283951|33.001923486838|32.582413908784|32.559018273383||32.559018273383|32.559018273383|32.559018273383|32.559018273383|32.559018273383|32.559018273383|32.559018273383|32.559018273383|32.559018273383||32.559018273383|32.559018273383|32.540577088495|32.488973576382||32.304971437273|32.175539098916|32.175539098916|32.080774447933|32.080774447933|32.080774447933|32.080774447933|31.073082974238|-32.850618663235|-32.850618663235|-32.850618663235|-32.850618663235|-32.850618663235|-32.850618663235|-32.850618663235|-32.850618663235|-32.850618663235|-32.850618663235|-32.850618663235|-32.850618663235|-32.850618663235||-32.850618663235|-32.850618663235|-32.850618663235|-32.850618663235|-32.850618663235|-32.850618663235|-32.850618663235|-32.850618663235|-32.850618663235|-32.850618663235|-32.850618663235|-32.850618663235|-32.850618663235|-32.850618663235|-32.850618663235|-32.850618663235|-32.850618663235|-32.850618663235|-32.850618663235|-32.850618663235|-32.942354112647|-33.347615990133|-33.664017766814|-34.071963727586|-34.568849709423|-34.748942963177|-34.748942963177|-34.748942963177|-34.748942963177|-34.748942963177|-34.748942963177|-34.748942963177|-34.748942963177|-34.748942963177|-34.748942963177|-34.748942963177|-34.87285255491|-35.38511556055|33.440988848793|33.440988848793|33.440988848793|33.440988848793|33.440988848793|33.440988848793|33.440988848793|33.440988848793|33.440988848793|33.440988848793|33.440988848793|33.440988848793|33.440988848793|33.440988848793|33.440988848793|33.440988848793|33.440988848793|33.440988848793|33.440988848793||33.440988848793|33.070973600119|33.070973600119|32.874970556596|32.508856165519|-34.613809521146|-34.613809521146|-34.613809521146|-34.613809521146|-34.613809521146|-34.613809521146|-34.613809521146|-34.82145387061|-35.01911376723|-35.267626484327|-35.347640046469|-35.392024446242|-35.392024446242|-35.392024446242|-35.68336065689|-35.75093969199|-35.75093969199|-36.107071069577|-36.27113358588|-36.772286702207|-38.057764372352|34.766907535622|34.766907535622|34.766907535622|34.228232315988|34.018090278805|-36.48286193901|-36.48286193901|-36.48286193901|-36.48286193901|-36.48286193901|-36.48286193901|-36.48286193901|-36.48286193901|-36.609845522308|-37.277884142557|-37.762093059398|-37.801584867204||-37.801584867204|-37.801584867204|-37.801584867204|-37.801584867204|-38.482318299307|35.808585612712|35.808585612712|35.808585612712|35.808585612712|35.808585612712||35.808585612712|35.727873131896|35.122619978764|35.122619978764|35.072356082972|35.012620557211|-37.490666448114|-37.490666448114|-37.490666448114|-37.490666448114|-37.490666448114|-37.490666448114|-37.490666448114|-38.026576674175||-38.026576674175|-38.026576674175|-38.026576674175|-38.784290340447|-38.784290340447|-39.378100318935|-39.394557232356|-39.943396085607|-40.01266319896|-40.025180526853|-40.251312357717|-40.535344766835|-41.33899633008|-41.43555070645|-41.915057518817|-42.036174512282|-42.695965158028|-43.670149322256|-43.670149322256|-44.508499458879|-44.527725338241|41.807653549101|41.807653549101|41.807653549101|41.807653549101|41.807653549101|41.807653549101|41.807653549101|41.807653549101|41.142392823858|40.785436097961|39.851040142753|39.440599726283|38.982890975302|37.729323373708||37.617789263783|37.617789263783|37.617789263783|37.617789263783|37.617789263783|37.617789263783|37.617789263783|37.617789263783|37.617789263783|37.617789263783|37.617789263783|37.617789263783|37.617789263783|37.617789263783|37.617789263783|37.617789263783|37.617789263783|37.617789263783|37.617789263783|37.617789263783|37.617789263783|37.617789263783|37.617789263783|37.617789263783|37.617789263783|37.510618883613|37.510618883613|37.510618883613|37.510618883613|37.510618883613|37.510618883613
02329|7975|/equities/consol-energy|R2000VALUE|19.245873951031|19.245873951031|19.245873951031|19.245873951031|19.245873951031|19.245873951031|19.245873951031|19.245873951031|19.245873951031|-20.779448346018|-20.779448346018|-20.779448346018|-20.779448346018|-20.779448346018|-20.779448346018|-20.779448346018|-20.779448346018|-20.80077555855|-21.045075907581||-21.045075907581|-21.045075907581|-21.045075907581|-21.045075907581|-21.045075907581|-21.045075907581|-21.045075907581|-21.045075907581|-21.045075907581||-21.045075907581|-21.045075907581|-21.045075907581|-21.045075907581||-21.045075907581|-21.045075907581|-21.045075907581|-21.045075907581|-21.045075907581|-21.045075907581|-21.045075907581|-21.045075907581|-21.045075907581|-21.366195906393|-21.411876900687|-21.411876900687|-21.736808599912|-22.309508868812|-22.442020836369|-22.442020836369|-22.442020836369|-22.442020836369|-22.640597047743|-22.640597047743|-22.640597047743||-22.640597047743|-22.640597047743|-22.640597047743|-22.640597047743|-22.640597047743|-22.640597047743|-22.640597047743|-22.640597047743|-22.729273255596|-22.859471038458|-22.890522536831|-22.934988406412|-22.934988406412|-22.934988406412|-22.934988406412|-22.934988406412|-22.934988406412|-22.934988406412|-23.387764404342|21.838258154574|21.838258154574|21.838258154574|21.838258154574|21.838258154574|21.838258154574|21.838258154574|21.738820163611|21.601753201753|21.601753201753|21.199169969857|-23.020972906802|-23.020972906802|-23.020972906802|-23.020972906802|-23.020972906802|-23.020972906802|21.258102585775|21.258102585775|21.258102585775|21.258102585775|21.258102585775|21.258102585775|21.258102585775|21.258102585775|21.258102585775|21.258102585775|21.258102585775|21.258102585775|21.258102585775|21.258102585775|21.258102585775|21.258102585775|21.127411167688|21.127411167688|21.121792516038|21.121792516038|21.121792516038||21.121792516038|20.751835938875|20.729705703961|20.729705703961|20.729705703961|20.729705703961|20.729705703961|20.729705703961|20.729705703961|20.729705703961|20.716895726772|20.694327623151|20.332308220093|19.91617586792|19.838529615276|19.794655969757|19.794655969757|19.794655969757|19.443711890873|19.443711890873|19.222701750527|18.783246581565|18.3869985975|18.3869985975|18.384998789228|17.849720520882|17.565799972644|17.443744002861|17.443744002861|17.443744002861|17.338743857854|17.232216601364|17.090795787167|16.956562081664|16.956562081664|16.956562081664|16.956562081664|16.909791354436|16.686435359604|16.616763279373|16.616763279373|16.616763279373|16.616763279373||16.597514017351|16.588904866386|16.348504817936|16.002227876422|15.953071319274|15.953071319274|15.953071319274|15.953071319274|15.953071319274|15.953071319274||15.896466585454|15.843852728006|15.7530898908|15.7530898908|15.508012660151|15.508012660151|15.289458362929|15.106064046613|14.777816713728|14.777816713728|14.777816713728|14.777816713728|14.777816713728|14.777816713728||14.777816713728|14.777816713728|14.777816713728|14.684240699783|-16.145918734776|-16.145918734776|-16.145918734776|-16.145918734776|-16.145918734776|-16.145918734776|-16.145918734776|-16.145918734776|-16.145918734776|-16.145918734776|-16.145918734776|-16.145918734776|-16.145918734776|-16.25435403531|-16.484126146027|-16.484126146027|-16.484126146027|-16.484126146027|-16.484126146027|15.294931486461|15.294931486461|15.294931486461|15.294931486461|15.294931486461|15.294931486461|15.294931486461|15.294931486461|15.294931486461|-16.695297515764|-16.695297515764|-16.695297515764||-16.695297515764|-16.695297515764|-16.695297515764|-16.695297515764|-16.695297515764|-16.695297515764|-16.695297515764|-16.695297515764|-16.695297515764|-16.695297515764|-16.695297515764|-16.695297515764|-16.695297515764|-16.695297515764|-16.695297515764|-16.697830505254|-16.741755877471|-16.939255400136|-16.939255400136|-16.939255400136|-16.939255400136|-16.939255400136|-16.939255400136|-16.939255400136|-16.939255400136|-16.939255400136|-16.939255400136|-16.939255400136|-16.939255400136|-16.939255400136|-16.939255400136
02330|20139|/equities/california-water-service-group|R2000VALUE|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.283721639941|-48.743022391344|-48.953914268309|-48.980817003375|-48.980817003375|-48.98868642397|-49.325207027543|-49.398562626428|-50.03534656585|-50.277582151475|-50.277582151475|-50.277582151475|-50.277582151475|-50.456758692068|-51.537787757761||-51.905319357853|-52.109246307988|-52.400412713412|-52.400412713412|-52.400412713412|-52.940459104515|-54.169398886338|50.816820855969|50.816820855969||50.816820855969|50.816820855969|50.816820855969|50.816820855969||50.816820855969|50.816820855969|50.816820855969|50.816820855969|50.816820855969|50.816820855969|50.816820855969|49.900851516958|49.900851516958|49.900851516958|49.900851516958|49.900851516958|49.900851516958|49.724836010663|48.900928120844|48.495464368828|48.495464368828|48.495464368828|48.495464368828|48.495464368828|48.495464368828||48.495464368828|48.495464368828|48.495464368828|48.495464368828|48.495464368828|48.495464368828|48.495464368828|48.495464368828|48.495464368828|48.495464368828|48.495464368828|48.495464368828|48.495464368828|48.489290710034|47.032011557224|45.81945583622|-49.155020531127|-49.155020531127|-49.155020531127|-49.155020531127|-49.155020531127|46.381254513451|46.381254513451|46.381254513451|46.381254513451|46.381254513451|46.381254513451|45.913396242661|45.913396242661|45.913396242661|45.913396242661|45.913396242661|45.585197637923|-48.638126254707|-48.638126254707|-48.638126254707|-48.638126254707|-49.065697856114|-49.181108327763|-49.181108327763|-49.390677394753|-50.135197469796|-50.421331429046|-50.682868135816|-50.704018421578|-51.330019230762|-51.373182903432|-51.373182903432|-51.373182903432|-51.373182903432|-51.373182903432|-51.373182903432|-51.401185113588|-51.401185113588|-51.409092671782|-51.621214291685|-52.185238305323||49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|49.848183215122|-53.31104339479|-53.31104339479|-53.31104339479|-53.31104339479|-53.31104339479|-53.31104339479|-53.31104339479|-53.31104339479|-53.430881329362|-53.437089730175|-54.276487139498|-54.597759918976||-54.597759918976|-54.597759918976|-54.597759918976|-54.597759918976|-54.597759918976|-54.597759918976|-55.922990742437|-55.922990742437|-55.922990742437|-56.528600206101||-56.697282567098|-56.697282567098|-57.275313658266|-58.619059040358|-58.619059040358|-58.619059040358|-58.619059040358|-58.619059040358|-58.619059040358|-58.619059040358|-58.619059040358|-58.619059040358|-58.619059040358|-58.619059040358||-58.619059040358|-58.619059040358|-58.619059040358|-58.619059040358|-58.619059040358|-58.730619909819|-59.019576287332|-59.136280550738|-59.136280550738|-59.136280550738|-59.136280550738|-59.136280550738|-59.136280550738|-59.136280550738|-59.136280550738|-59.136280550738|-59.136280550738|-59.136280550738|-59.136280550738|-59.424756489616|-60.073616304245|-60.133741050127|-60.848601505892|57.390350495025|57.390350495025|57.390350495025|57.390350495025|57.390350495025|57.390350495025|57.390350495025|57.390350495025|57.390350495025|57.390350495025|56.965945096198|56.452607308696||56.449452465188|55.608501294599|-59.17297615631|-59.17297615631|-59.17297615631|-59.17297615631|-59.17297615631|-59.17297615631|-59.17297615631|-59.17297615631|-59.17297615631|-59.17297615631|-59.17297615631|-59.17297615631|-59.17297615631|-59.17297615631|-59.17297615631|-59.17297615631|-59.17297615631|-59.17297615631|-60.05965817361|-60.05965817361|-60.05965817361|-60.497252848972|-60.497252848972|-60.497252848972|-60.497504555769|-61.658892670812|-62.449713673049|-62.449713673049|-63.301901885595
02331|20817|/equities/callaway-golf-comp|R2000VALUE|-14.681659789088|-14.681659789088|-14.681659789088|-14.777955049941|-14.803005636477|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067||13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067|13.132695617067||13.132695617067|13.132695617067|13.132695617067|12.899939578757||12.596322211938|12.53144676268|12.53144676268|12.511051729652|12.432121437072|12.432121437072|12.432121437072|11.616164908833|11.616164908833|11.616164908833|11.616164908833|11.616164908833|11.616164908833|11.616164908833|11.616164908833|10.960138623391|10.916510684591|10.916510684591|10.519178557508|10.190514614965|10.190514614965||10.190514614965|10.190514614965|10.190514614965|10.022238840422|-11.903089230448|-11.903089230448|-11.903089230448|-11.903089230448|-12.219543396532|-12.715603920155|-13.411959429236|-13.411959429236|-13.411959429236|-13.411959429236|-13.411959429236|-13.411959429236|-13.761802149961|-13.761802149961|-13.967558385211|-14.030064743181|-14.09840500953|-14.320133464194|-14.320133464194|-14.320133464194|-14.320133464194|-14.320133464194|-14.320133464194|-14.320133464194|-14.320133464194|-14.550286947198|-14.728516876346|-14.728516876346|-14.728516876346|-14.728516876346|-14.728516876346|-14.771676425111|-14.771676425111|-14.771676425111|-14.771676425111|-14.771676425111|-14.860751394841|-15.237779251307|-15.558365680078|-15.943739839505|-16.370266698147|-16.940018625552|-17.158076360816|-17.406751556522|-17.747708762866|-17.747708762866|-17.747708762866|-17.747708762866|-17.747708762866|-17.747708762866|-17.865720564317|-17.865720564317|-17.865720564317||-17.865720564317|-17.865720564317|-17.865720564317|-17.865720564317|-17.865720564317|-17.865720564317|-17.870223650323|-17.870223650323|-17.870223650323|-18.006744931493|-18.006744931493|-18.326940614155|-18.397710674527|-18.609956707693|-18.726341794715|-18.726341794715|-19.074865816535|-19.074865816535|-19.976795406807|-20.585543019602|-20.585543019602|-20.585543019602|19.042441847075|19.042441847075|19.042441847075|19.042441847075|19.042441847075|19.042441847075|19.042441847075|19.042441847075|19.042441847075|19.042441847075|19.042441847075|19.042441847075|19.042441847075|19.042441847075|19.042441847075|19.034663944498|18.685376464277|18.625070305619|18.625070305619|18.625070305619|18.625070305619||18.625070305619|18.530912633244|18.250457811691|18.166065269419|18.071182628151|17.887468507088|17.887468507088|17.887468507088|17.887468507088|17.887468507088||17.887468507088|17.887468507088|17.887468507088|17.887468507088|17.878960865267|17.878960865267|17.472322673866|17.472322673866|16.780358759638|-18.98496392975|-18.98496392975|-18.98496392975|-18.98496392975|-18.98496392975||-18.98496392975|-18.98496392975|-18.98496392975|-18.98496392975|-18.98496392975|-19.691625952829|-20.245211362959|-20.327768276713|-20.327768276713|-20.327768276713|-20.327768276713|-20.863630558144|-21.809034852067|21.188806935707|21.188806935707|21.188806935707|21.188806935707|21.188806935707|21.188806935707|21.188806935707|21.188806935707|21.188806935707|21.188806935707|21.188806935707|21.188806935707|21.173557707016|21.173557707016|21.05311939048|20.912910904346|20.711125461478|20.711125461478|20.554027336857|20.498918288308|20.340742898602|-22.36081083834||-22.36081083834|-22.457318991489|-22.457318991489|-22.457318991489|-22.457318991489|-22.457318991489|-22.457318991489|-22.457318991489|-22.457318991489|-22.457318991489|-22.901742637231|-23.220269719842|-23.367986598724|-23.367986598724|-23.472763290134|-23.577671439225|-23.577671439225|-24.127804010952|-24.127804010952|-24.452560232574|-24.808036755257|-24.808036755257|-25.074555115307|-25.074555115307|-25.074555115307|-25.074555115307|-25.178116909227|-25.292801238388|-25.397137843643|-25.397137843643|-25.433657047525
02332|24371|/equities/sabra-healthcare-reit-inc|R2000VALUE|-13.870679450468|-13.870679450468|-13.870679450468|-13.870679450468|-13.870679450468|-14.120754904698|-14.249703770627|-14.249703770627|-14.249703770627|-14.249703770627|-14.249703770627|-14.249703770627|-14.306831388119|-14.306831388119|-14.306831388119|-14.306831388119|-14.383701726732|-14.488097218819|-14.488097218819||-14.488097218819|-14.488097218819|-14.488097218819|-14.488097218819|-14.548441335169|-14.637435088122|13.718562804293|13.718562804293|13.718562804293||13.718562804293|13.718562804293|13.648689121183|13.648689121183||13.648689121183|13.648689121183|13.648689121183|13.648689121183|13.648689121183|13.648689121183|13.648689121183|13.648689121183|13.648689121183|13.648689121183|13.648689121183|13.648689121183|13.648689121183|13.648689121183|13.648689121183|13.648689121183|-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158||-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158|-14.614591863158|-14.728435651465|13.655927107873|13.655927107873|13.655927107873|13.655927107873|13.655927107873|13.655927107873|13.655927107873|13.608808488915|13.580620310119|13.438189756792|13.438189756792|13.438189756792|13.375572376695|13.186891853388|13.186891853388|13.186891853388|13.186891853388|13.186891853388|13.186891853388|13.186891853388|13.186891853388|13.186891853388|13.186891853388|13.186891853388|13.186891853388|13.038530150581|13.012156000323|12.580728838386|12.565254659058|12.55303007806|12.55303007806|12.457255275654|12.446395405583|12.313216960488|12.022463255523|11.995172237479|11.995172237479|11.995172237479||11.995172237479|-12.740500279939|-12.740500279939|-12.740500279939|-12.740500279939|-12.740500279939|-12.740500279939|-12.740500279939|-12.740500279939|-12.740500279939|-12.740500279939|-12.785000082162|-12.993610907823|-13.305679110719|-13.458623340543|-13.458623340543|-13.458623340543|12.432505392382|12.432505392382|12.432505392382|12.432505392382|12.432505392382|12.432505392382|12.432505392382|12.432505392382|12.432505392382|12.432505392382|12.432505392382|12.432505392382|12.432505392382|12.307783788387|12.127815928662|12.065073029426|11.899595833889|11.899595833889|11.804551337682|11.722834611958|11.719260243382|11.342512055466|11.198289323473|11.198289323473|11.198289323473|11.198289323473||11.198289323473|11.198289323473|11.198289323473|11.198289323473|11.198289323473|11.198289323473|11.198289323473|11.198289323473|11.198289323473|11.198289323473||11.198289323473|11.169986643203|11.169986643203|11.049429484879|10.973533547229|10.928621101166|10.928621101166|10.880690362481|10.664100040361|10.496500082992|10.427500641106|10.32166678349|10.069907685561|-11.257582686513||-11.257582686513|-11.464536532395|-11.671706791976|10.809596759379|10.809596759379|10.809596759379|10.809596759379|10.809596759379|10.809596759379|10.809596759379|10.809596759379|10.809596759379|10.809596759379|10.809596759379|10.809596759379|10.809596759379|10.809596759379|10.809596759379|10.809596759379|10.809596759379|10.809596759379|10.809596759379|10.809596759379|10.809596759379|10.809596759379|10.809596759379|10.809596759379|10.809596759379|10.809596759379|10.809596759379|10.809596759379|10.809596759379|10.809596759379|10.705107722348|10.411508491377||10.411192033956|10.411192033956|10.411192033956|10.411192033956|10.411192033956|-11.371222226646|-11.371222226646|-11.371222226646|-11.371222226646|-11.371222226646|-11.389136174019|-11.624040447667|-11.881422558311|-11.883791807497|-11.904213299579|-12.097181018002|-12.196969846813|-12.196969846813|-12.196969846813|-12.389133404723|-12.723481495105|-12.762479710273|-12.803866518529|-12.934489109237|-12.934489109237|-12.934489109237|-12.934489109237|-13.228320971814|-13.368134648367|-13.424038523616|-13.639209237564
02333|52734|/equities/wmi-holdings|R2000VALUE|63.996712865061|63.996712865061|63.996712865061|63.996712865061|63.996712865061|63.996712865061|63.996712865061|63.996712865061|63.996712865061|62.852457246986|-66.094975457269|-66.094975457269|-66.094975457269|-66.094975457269|-66.094975457269|-66.094975457269|-66.094975457269|-66.094975457269|-66.094975457269||-66.370025673839|-66.370025673839|-66.370025673839|-66.370025673839|-66.709106352266|-66.709106352266|-66.806229382021|-66.950339402603|63.285471301542||63.285471301542|63.285471301542|63.285471301542|63.285471301542||63.285471301542|63.285471301542|63.285471301542|63.285471301542|63.285471301542|63.285471301542|63.285471301542|61.773303514572|60.861451791229|60.175776877339|59.959754535816|59.421950840576|59.131433963917|59.131433963917|59.131433963917|57.379261334895|57.037956803108|56.713840476964|56.063502073653|56.063502073653|56.063502073653||56.063502073653|56.063502073653|55.011523088225|53.881726830544|53.740889244448|53.740889244448|53.740889244448|53.740889244448|53.740889244448|53.740889244448|53.740889244448|53.740889244448|53.740889244448|53.740889244448|52.74466079328|52.74466079328|52.74466079328|52.74466079328|52.74466079328|52.74466079328|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-55.81594592187|-56.157162254091|-56.252400681968|-56.433222344182|-56.875041683711|-56.875041683711|-56.875041683711|-56.875041683711|-56.981872144792|-56.981872144792|-57.148239771653|-57.148239771653|-57.148239771653|-57.633600729625|-58.189001421046|-59.366111918635||-59.385921088291|-59.385921088291|-59.385921088291|-59.385921088291|-59.385921088291|-59.413800759926|-59.789777698136|-59.876699171703|-60.068584836148|55.613489670007|55.613489670007|55.613489670007|55.613489670007|55.613489670007|55.613489670007|55.613489670007|55.613489670007|55.613489670007|55.613489670007|55.613489670007|55.613489670007|55.613489670007|55.613489670007|55.613489670007|55.613489670007|55.613489670007|55.613489670007|52.684155722955|51.663987349702|51.663987349702|51.532763798185|51.064460894739|50.873288416504|50.125100320842|49.618665265006|49.270184144888|48.984649032921|48.360165642997|48.213758986935|48.213758986935|48.213758986935|48.213758986935|48.213758986935||48.213758986935|48.213758986935|47.865844878605|47.138716972592|46.541906662255|46.412316874169|46.412316874169|46.412316874169|46.412316874169|46.412316874169||46.412316874169|46.412316874169|46.412316874169|46.412316874169|45.585205947792|45.585205947792|45.390784276233|45.285314997816|44.347574084759|44.209782922415|44.209782922415|43.10531397677|42.806068665899|42.806068665899||-46.429981876095|-46.429981876095|-46.429981876095|-46.429981876095|-46.429981876095|-46.429981876095|-46.429981876095|-46.429981876095|-46.429981876095|-46.429981876095|-46.429981876095|-46.429981876095|-46.429981876095|-46.429981876095|-46.710813602563|-46.849236895371|-47.16006652383|42.497438442413|42.497438442413|42.497438442413|42.497438442413|42.286044663527|41.780677951219|41.780677951219|41.780677951219|40.892420200112|40.303245972265|39.989671124009|39.989671124009|39.989671124009|39.989671124009|-43.515656460101|-43.515656460101|-43.515656460101|-43.515656460101||-43.515656460101|-43.515656460101|-43.515656460101|-43.515656460101|-43.515656460101|-43.515656460101|-43.515656460101|-43.515656460101|-43.515656460101|-43.515656460101|-44.68906210614|-44.753797477553|-44.753797477553|-44.753797477553|-44.753797477553|-44.753797477553|-44.753797477553|-44.753797477553|-44.753797477553|-47.280330810359|-48.901477347271|44.167762211248|44.167762211248|44.167762211248|44.167762211248|44.167762211248|44.167762211248|44.167762211248|44.167762211248|44.167762211248|44.167762211248
02334|20525|/equities/cno-financial-group-inc|R2000VALUE|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.025976873665|-28.170958326222|-28.170958326222|-28.225892057082|-28.225892057082|-28.225892057082|-28.225892057082|-28.225892057082|-28.225892057082|-28.225892057082|-28.225892057082|-28.225892057082|-28.225892057082|-28.225892057082|-28.225892057082||-28.225892057082|-28.225892057082|-28.225892057082|-28.321547179377|26.621145671499|26.621145671499|26.621145671499|26.621145671499|26.621145671499||26.621145671499|26.621145671499|26.607383880231|26.452093929288||26.428437067665|26.059013500917|25.992569542712|25.538411565165|25.41562881176|25.41562881176|25.41562881176|25.386362719736|25.386362719736|25.248727695143|25.248727695143|25.248727695143|25.248727695143|25.248727695143|25.248727695143|24.910808236506|24.895927943615|24.895927943615|24.895927943615|24.895927943615|24.635752613707||24.388614371269|24.117905725868|23.881721284812|23.881721284812|23.881721284812|23.881721284812|23.491912924388|23.025217130841|23.025217130841|23.025217130841|23.025217130841|23.025217130841|23.025217130841|23.025217130841|-24.112660456393|-24.112660456393|-24.112660456393|-24.112660456393|-24.112660456393|-24.25519847955|-24.25519847955|-24.306887309702|-24.51459701078|22.85921260882|22.85921260882|22.85921260882|22.85921260882|-24.313397713636|-24.313397713636|-24.313397713636|-24.313397713636|-24.313397713636|-24.313397713636|-24.313397713636|-24.313397713636|-24.313397713636|-24.487806630349|-24.487806630349|-24.487806630349|-24.487806630349|-24.487806630349|-24.487806630349|-24.487806630349|-24.487806630349|-24.487806630349|-24.487806630349|-24.487806630349|-24.487806630349|-24.487806630349|-24.487806630349|-24.487806630349|-24.487806630349|-24.487806630349|-24.487806630349|-24.545340352827|-24.549867910309|-24.549867910309||-24.549867910309|-24.549867910309|-24.549867910309|-24.549867910309|-24.549867910309|-24.549867910309|-24.549867910309|-24.549867910309|-24.725408547635|-24.929065591224|-25.059011439624|-25.387702708048|-25.724668984725|-25.846021975758|-26.055415136148|-26.055415136148|-26.055415136148|-26.055415136148|-26.055415136148|-26.055415136148|-26.055415136148|-26.055415136148|-26.055415136148|-26.055415136148|24.471205624685|24.36244912583|24.304944837958|24.065216952861|23.941073239181|23.857811389928|23.857811389928|23.857811389928|23.483123393594|23.276248397362|22.969164466341|22.763227662285|22.763227662285|22.613309446131|22.317620015486|22.317620015486|22.317620015486|22.276816233828|22.276816233828||22.276816233828|22.150629000348|21.939074501717|21.939074501717|21.939074501717|21.939074501717|21.939074501717|21.939074501717|21.939074501717|21.939074501717||21.939074501717|21.939074501717|21.939074501717|21.939074501717|21.657305913197|21.630913017854|21.630913017854|21.630913017854|21.016292305638|20.759491200635|20.626101117872|-22.946772902939|-22.946772902939|-22.946772902939||-22.946772902939|-22.946772902939|-22.946772902939|-22.946772902939|-22.946772902939|-22.946772902939|-22.946772902939|-22.946772902939|-22.946772902939|-22.946772902939|-22.946772902939|-22.946772902939|-22.946772902939|-22.946772902939|-22.946772902939|-22.946772902939|-22.946772902939|-22.946772902939|-22.946772902939|-22.946772902939|-22.946772902939|-22.946772902939|-22.946772902939|-23.201969828577|-23.403313181196|-23.403313181196|-23.403313181196|-23.403313181196|-23.403313181196|-23.403313181196|-23.403313181196|-23.403313181196|-23.403313181196|-23.403313181196|-23.403313181196||-23.403313181196|-23.403313181196|-23.403313181196|-23.403313181196|-23.403313181196|-23.403313181196|-23.403313181196|-23.403313181196|-23.403313181196|-23.403313181196|-23.797892927301|-23.797892927301|-23.797892927301|-23.797892927301|-23.797892927301|-23.797892927301|-23.797892927301|-24.147398847577|-24.147398847577|-25.263498511841|-26.298053969862|24.110366368341|24.110366368341|24.110366368341|24.110366368341|24.110366368341|24.110366368341|24.110366368341|24.110366368341|24.110366368341|24.110366368341
02335|39234|/equities/corporate-office-properties|R2000VALUE|-24.325482255441|-24.325482255441|-24.325482255441|-24.325482255441|-24.325482255441|-24.64164721328|-24.783774872157|-25.525304709909|24.165559936941|24.165559936941|24.165559936941|24.165559936941|24.165559936941|24.165559936941|24.165559936941|24.165559936941|24.165559936941|24.165559936941|24.165559936941||24.165559936941|24.165559936941|24.165559936941|24.165559936941|24.165559936941|24.165559936941|24.165559936941|24.165559936941|24.165559936941||24.017843857276|23.989088950421|23.989088950421|23.989088950421||23.989088950421|23.989088950421|23.989088950421|23.989088950421|23.989088950421|23.989088950421|23.989088950421|23.781548903655|23.781548903655|23.781548903655|23.781548903655|23.781548903655|23.781548903655|23.781548903655|23.781548903655|23.080944058697|23.080944058697|23.080944058697|23.080944058697|23.080944058697|23.080944058697||23.080944058697|23.080944058697|23.080944058697|23.080944058697|23.080944058697|23.080944058697|22.645492868733|-24.628680134411|-24.628680134411|-24.628680134411|-24.628680134411|-24.628680134411|-24.628680134411|-24.628680134411|-24.628680134411|-24.628680134411|-24.71242215964|-24.757920798747|-24.757920798747|-24.757920798747|-24.757920798747|23.12245552204|23.12245552204|23.12245552204|23.12245552204|23.12245552204|23.12245552204|22.994081327097|22.994081327097|22.994081327097|22.994081327097|-24.716719560967|-24.716719560967|-24.716719560967|-24.716719560967|-24.716719560967|-24.855799707159|-25.28554163219|-25.28554163219|-25.28554163219|-25.320236585776|-25.320236585776|-25.575262491615|-25.906402208972|-26.350674322862|-26.350674322862|-26.350674322862|-26.350674322862|-26.350674322862|-26.350674322862|-26.350674322862|-26.350674322862|-26.350674322862|-26.350674322862|-26.350674322862|24.874480674762|24.874480674762||24.874480674762|24.784235519339|24.784235519339|24.784235519339|24.784235519339|24.784235519339|24.784235519339|24.784235519339|24.784235519339|24.784235519339|24.784235519339|24.784235519339|24.784235519339|24.784235519339|24.784235519339|24.784235519339|24.784235519339|24.784235519339|24.784235519339|24.652761611861|24.619190889869|24.619190889869|24.619190889869|24.619190889869|24.619190889869|24.619190889869|24.619190889869|24.619190889869|24.443544712634|24.425640853173|24.425640853173|24.425640853173|24.425640853173|23.821822254665|23.777137632807|23.777137632807|23.777137632807|23.777137632807|23.335431173598|22.693812559219|22.463679841461|22.459697174072|22.459697174072||22.350600504982|22.350600504982|22.350600504982|22.350600504982|22.350600504982|22.350600504982|22.350600504982|22.350600504982|22.350600504982|22.350600504982||22.350600504982|22.331394028254|22.331394028254|22.331394028254|22.289622017861|22.289622017861|22.28180217425|22.276447080683|-23.776928805443|-23.776928805443|-23.776928805443|-23.776928805443|-23.776928805443|-23.776928805443||-23.776928805443|-23.776928805443|-24.371031972139|22.316132678727|22.316132678727|22.316132678727|22.316132678727|22.316132678727|22.316132678727|22.316132678727|22.316132678727|22.316132678727|22.316132678727|22.316132678727|22.316132678727|22.316132678727|21.685146797741|-23.775341704202|-23.775341704202|-23.775341704202|-23.775341704202|-23.775341704202|-23.775341704202|-23.985379751868|-24.124311509339|-24.398678954672|-24.411142659021|-24.411142659021|-24.411142659021|-24.411142659021|-24.411142659021|-24.411142659021|-24.411142659021|-24.411142659021|-24.411142659021||-24.411142659021|-24.411142659021|-24.411142659021|-24.411142659021|-24.411142659021|-24.411142659021|-24.411142659021|-24.411142659021|-24.411142659021|-24.411142659021|-24.597381406176|-25.194313160962|-25.580214326528|-25.580214326528|-25.580214326528|-26.006349370377|-26.373998957096|-26.436232944107|-26.436232944107|-26.537759352366|-26.762171875597|-26.762171875597|-27.011302351025|-27.309502468139|-27.32845571409|-27.32845571409|-27.32845571409|-27.32845571409|-27.32845571409|-27.32845571409|-27.692105974806
02336|39157|/equities/verint-systems|R2000VALUE|28.724455582857|28.308392433218|28.308392433218|28.308392433218|28.308392433218|28.308392433218|28.308392433218|28.308392433218|28.308392433218|28.021547003909|27.755051794233|27.258390204313|26.99154543016|26.693383790096|26.298204423145|25.275323252543|25.275323252543|25.275323252543|25.275323252543||25.275323252543|25.275323252543|25.275323252543|25.275323252543|25.275323252543|25.275323252543|25.275323252543|25.275323252543|25.275323252543||25.275323252543|25.275323252543|25.275323252543|25.275323252543||25.275323252543|25.275323252543|25.275323252543|25.275323252543|25.275323252543|25.275323252543|25.275323252543|25.275323252543|25.275323252543|25.275323252543|25.275323252543|25.275323252543|22.968908286781|22.968908286781|22.968908286781|22.968908286781|22.968908286781|22.968908286781|22.536286646228|22.188929564535|21.872143223086||21.514326892737|20.982029529019|20.812809621409|20.552010813372|20.192915870104|20.192915870104|20.071573205959|19.350918276227|19.350918276227|19.350918276227|19.350918276227|19.167132147062|18.974045921153|18.678672341049|-20.403799918036|-20.403799918036|-20.461388791466|-20.461388791466|-20.700431520039|-21.246590064956|-21.486766522674|-21.744463171725|-21.994681691863|-22.29409064158|-22.519266646264|-22.764740989339|-23.175235816151|-23.175235816151|-23.241928811769|-23.507143175051|-23.881588384846|-23.881588384846|-23.881588384846|-23.881588384846|-23.881588384846|-24.340097450923|-24.762609296055|-25.319287093714|-25.794764607301|-25.995294139507|-26.607826495306|-26.945363230326|-27.186235951956|-27.414806681788|-27.414806681788|-27.414806681788|-27.414806681788|-27.414806681788|-27.650946332256|-28.125407644157|-28.553666329193|-28.553666329193|-28.553666329193|-28.926850557115|-30.689556174573|-33.95561796327|-34.001241855043||-35.247732932045|-35.247732932045|-35.247732932045|-35.247732932045|-35.247732932045|-35.247732932045|-35.247732932045|-35.247732932045|-35.247732932045|-35.247732932045|-35.247732932045|-36.419146863039|-37.370770793081|-37.370770793081|-37.370770793081|-37.370770793081|-37.370770793081|-37.370770793081|-38.036409754357|-38.985618976683|-38.985618976683|-38.985618976683|-39.149020729165|-39.724189504098|-39.915601280951|-39.915601280951|-39.915601280951|-39.915601280951|-39.915601280951|-39.915601280951|37.284489869471|37.284489869471|37.284489869471|36.80110046532|36.484556962674|35.677179550269|34.6943993294|33.865166421705|-36.090167628604|-36.090167628604|-36.090167628604|-36.090167628604|-36.877410264896||-37.413453384425|-37.413453384425|-37.413453384425|-37.413453384425|-37.469669019939|-37.521853618889|-37.657614369159|34.974466224246|34.974466224246|34.974466224246||34.974466224246|34.974466224246|34.974466224246|34.974466224246|34.974466224246|34.974466224246|34.974466224246|34.974466224246|34.35496128459|33.989767173426|33.989767173426|-36.141965961666|-36.141965961666|-36.141965961666||-36.141965961666|-36.141965961666|-36.141965961666|-36.141965961666|-36.141965961666|-36.141965961666|-36.141965961666|-36.141965961666|-36.141965961666|-36.141965961666|-36.141965961666|-36.141965961666|-36.141965961666|-36.141965961666|-36.70817683161|-36.70817683161|-36.70817683161|-37.820750797465|35.357462940603|35.357462940603|35.357462940603|35.357462940603|35.357462940603|35.357462940603|35.357462940603|35.357462940603|35.357462940603|35.357462940603|35.357462940603|35.177635568477|35.177635568477|35.177635568477|35.177635568477|34.835476957902|-38.532773600512||-38.532773600512|-38.532773600512|-38.532773600512|-38.532773600512|-38.532773600512|-38.532773600512|-38.532773600512|-38.532773600512|-38.532773600512|-38.532773600512|-38.532773600512|-38.532773600512|-38.532773600512|-38.532773600512|-38.532773600512|-38.532773600512|-38.532773600512|-38.532773600512|-38.532773600512|-38.532773600512|-39.833081151041|-39.892085873706|-39.892085873706|-39.892085873706|-39.892085873706|-39.892085873706|-39.892085873706|-39.892085873706|-39.892085873706|-39.892085873706|37.237220924693
02337|20377|/equities/prestige-brand-holdings-inc|R2000VALUE|62.45833217738|59.47788116855|59.47788116855|59.47788116855|59.47788116855|59.47788116855|59.47788116855|59.47788116855|59.47788116855|59.355980898744|59.327754367067|58.591691094641|58.591691094641|58.591691094641|58.591691094641|58.591691094641|58.591691094641|58.591691094641|58.591691094641||58.591691094641|58.591691094641|58.591691094641|58.591691094641|58.591691094641|58.591691094641|58.591691094641|58.591691094641|58.591691094641||58.591691094641|58.591691094641|58.591691094641|58.591691094641||58.591691094641|57.479609502692|57.479609502692|57.398875569126|57.241042861588|57.241042861588|57.241042861588|56.711144632295|56.711144632295|56.711144632295|56.711144632295|56.711144632295|56.711144632295|56.711144632295|55.934603790658|-60.26999298803|-60.26999298803|-60.431659452032|-61.126844344217|57.583969728518|57.583969728518||57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.583969728518|57.001075789187|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.137987541531|-60.595002487492|-60.595002487492|-60.595002487492||-61.929449005471|-62.287720913739|-62.811079072788|-62.92342021712|-62.997354743626|-62.997354743626|-62.997354743626|-62.997354743626|-62.997354743626|-62.997354743626|-63.931227204696|-65.109141135101|-66.271269453769|-67.276965924109|-68.085519600803|64.119141216737|64.119141216737|64.119141216737|64.119141216737|64.119141216737|63.192657704334|62.698790915785|62.386432841948|62.263925533151|62.263925533151|61.961027759816|61.1886406414|61.061267481059|60.212519338628|59.677241302089|58.841936509428|57.761625096331|57.223359422695|-60.289874347914|-60.289874347914|-60.289874347914|-60.289874347914|-60.289874347914|-60.289874347914|-60.289874347914|-60.289874347914|-60.289874347914|-60.289874347914||-60.289874347914|-60.289874347914|-60.289874347914|-60.289874347914|-60.289874347914|-60.289874347914|-60.289874347914|-60.289874347914|-60.304936473877|-60.304936473877||-60.304936473877|-60.304936473877|-60.304936473877|-60.304936473877|-60.304936473877|-60.304936473877|-60.304936473877|-60.304936473877|-60.304936473877|-60.304936473877|-60.833531848333|-60.833531848333|-61.836146769416|-62.489051643887||-62.602594277348|-62.602594277348|-62.678197390294|-62.678197390294|-62.678197390294|-62.678197390294|-62.678197390294|-62.678197390294|-62.678197390294|-62.859875691738|-62.859875691738|-62.859875691738|-63.381527596939|-63.403920577885|-63.835446764762|60.677478572344|60.677478572344|60.677478572344|60.677478572344|60.677478572344|60.677478572344|60.677478572344|60.677478572344|60.677478572344|60.677478572344|60.677478572344|60.677478572344|60.677478572344|60.677478572344|60.677478572344|60.677478572344|60.677478572344|60.677478572344|60.320809440056|59.959230930981||59.810256462822|59.348341709519|59.276193025848|59.276193025848|58.765213413526|58.688201111926|58.688201111926|58.688201111926|58.572854769495|58.572854769495|-62.078511971172|-62.078511971172|-62.078511971172|-62.078511971172|-62.078511971172|-62.078511971172|-62.078511971172|-62.078511971172|-62.078511971172|-62.078511971172|-62.078511971172|-62.236680782794|-62.236680782794|-62.836590860683|-63.604307703627|-63.604307703627|-63.604307703627|-63.868673700374|-64.392972092144|-64.438481067596|-64.438481067596
02338|24348|/equities/unifirst-corp|R2000VALUE|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224||-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-178.58135574224|-183.06345163851|-185.81494762135|174.5040816672||174.5040816672|174.5040816672|172.88712005326|172.88712005326||172.88712005326|172.88712005326|172.88712005326|172.88712005326|172.88712005326|172.88712005326|172.88712005326|170.75005848882|168.72117247048|167.49860059998|167.49860059998|166.41275361465|166.41275361465|165.28140294205|163.67982070064|163.67982070064|163.67982070064|163.67982070064|163.67982070064|163.40657001072|163.40657001072||163.40657001072|163.40657001072|163.40657001072|163.40657001072|163.40657001072|163.40657001072|159.85230716659|159.06671826186|159.06671826186|159.06671826186|159.06671826186|159.06671826186|159.06671826186|159.06671826186|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-168.24256749882|-170.60013077804|-171.36339265051|-171.66043685479|-171.68058765794|-171.68058765794|-171.68058765794|-171.90953899385|-173.71254471674|-175.73949738492|-177.4155493947|168.85884968812|168.85884968812|168.85884968812|168.85884968812|168.85884968812|168.85884968812|168.85884968812|168.85884968812|168.85884968812|168.85884968812|168.85884968812|168.85884968812||168.85884968812|166.38121919692|165.57759488349|165.57759488349|165.57759488349|163.70954654752|163.48930770092|162.2833437086|162.2833437086|162.2833437086|162.2833437086|160.22205629623|159.02454115181|159.02454115181|158.72392661074|157.08270271066|156.81495166094|155.8843896154|155.80057757031|155.80057757031|155.20675577202|153.3950069338|153.3950069338|151.10555563039|-162.96867150061|-162.96867150061|-162.96867150061|-162.96867150061|-162.96867150061|-162.96867150061|-162.96867150061|-162.96867150061|-162.96867150061|-163.65678579312|-163.65678579312|-163.65678579312|-163.65678579312|-163.65678579312|-163.65678579312|-163.65678579312|-163.65678579312|-164.27697607656|-166.75664442535||-168.56905872022|-170.06006846599|-170.82938210359|-173.8726380334|-177.43801411112|-177.43801411112|-177.77973840987|-180.15971436274|-182.07411940641|171.04271889057||171.04271889057|171.04271889057|171.04271889057|171.04271889057|171.04271889057|168.52190187603|168.49334775849|168.49334775849|163.91931423821|163.91931423821|163.91931423821|-171.91336196632|-171.91336196632|-171.91336196632||-171.91336196632|-171.91336196632|-171.91336196632|-171.91336196632|-171.91336196632|-171.91336196632|-171.91336196632|-171.91336196632|-171.91336196632|-171.91336196632|-171.91336196632|-171.91336196632|-171.91336196632|-171.91336196632|-171.91336196632|-171.91336196632|-171.91336196632|-172.35924284805|-172.35924284805|-172.74392952973|-172.74392952973|-172.74392952973|-172.74392952973|-176.49769703608|-178.04443522769|-178.04443522769|-178.04443522769|-178.04443522769|-179.17047978857|-179.39887090766|-180.6022537383|-180.6022537383|-182.79416488636|-183.02962731243|-183.1206945724||-183.20873412233|-183.52746241999|-187.44495692201|-190.66328848674|-190.96746692926|-190.96746692926|-195.47550816304|-201.5061274802|-201.5061274802|-201.5061274802|-201.5061274802|-201.5061274802|-201.5061274802|-201.5061274802|-201.5061274802|-201.5061274802|-201.5061274802|-203.01558705163|-203.01558705163|189.527386002|189.527386002|189.527386002|189.527386002|189.527386002|189.527386002|189.527386002|189.527386002|189.527386002|189.527386002|189.527386002|189.527386002
02339|20858|/equities/commonwealth-reit|R2000VALUE|-19.576908285741|-19.670565372783|-19.670565372783|-19.673599074013|-19.673599074013|-19.825387660802|19.006339545678|19.006339545678|19.006339545678|19.006339545678|19.006339545678|19.006339545678|19.006339545678|19.006339545678|19.006339545678|18.876381920196|18.876381920196|18.876381920196|18.876381920196||18.876381920196|18.876381920196|18.876381920196|18.876381920196|18.817090827466|18.702045299288|18.702045299288|18.702045299288|18.702045299288||18.702045299288|18.702045299288|18.702045299288|18.702045299288||18.702045299288|18.702045299288|18.702045299288|18.702045299288|18.702045299288|18.702045299288|18.702045299288|18.491717605322|18.478610045579|18.478610045579|18.478610045579|18.478610045579|18.478610045579|18.478610045579|18.478610045579|18.478610045579|18.478610045579|18.478610045579|18.478610045579|18.478610045579|18.478610045579||18.478610045579|18.478610045579|18.478610045579|18.478610045579|18.478610045579|18.478610045579|18.478610045579|18.308533178123|18.308533178123|18.308533178123|18.308533178123|18.308533178123|18.308533178123|18.308533178123|18.203342375976|18.203342375976|18.203342375976|18.147195327927|18.147195327927|18.147195327927|18.147195327927|18.147195327927|18.147195327927|18.147195327927|18.147195327927|18.147195327927|18.147195327927|18.147195327927|18.147195327927|18.147195327927|18.147195327927|18.147195327927|18.147195327927|-18.799584916841|-18.799584916841|-18.799584916841|-18.799584916841|-18.893983368091|-19.096648008749|-19.135330321101|-19.135330321101|-19.135330321101|-19.155922812122|-19.161580847257|-19.29092216332|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757||-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.545629690757|-19.778753914955|-20.061394760479|-20.272381753248|-20.342091845718|-20.355934672054|-20.37159501678|-20.387965961366|-20.389184099733|-20.575482375422|-20.601092346288|-20.732879541292|-20.984310995621|-21.091456081119|-21.152800512737|-21.152800512737|-21.152800512737|-21.152800512737|-21.152800512737|-21.152800512737|-21.152800512737|-21.152800512737|-21.152800512737|-21.152800512737|-21.152800512737|-21.152800512737|-21.152800512737|-21.152800512737|-21.152800512737|-21.175907942188||-21.175907942188|-21.175907942188|-21.175907942188|-21.175907942188|-21.285452362047|-21.369113070155|-21.41290368679|20.331687208932|20.331687208932|20.331687208932||20.331687208932|20.324018625417|20.324018625417|20.324018625417|20.324018625417|20.324018625417|20.324018625417|20.324018625417|20.324018625417|20.324018625417|20.324018625417|20.324018625417|20.324018625417|20.324018625417||20.324018625417|20.324018625417|20.324018625417|20.324018625417|20.092862569744|20.092862569744|19.956724852711|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121||-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.093619350121|-21.28152148318|-21.57941772752|-21.768053715019|-21.982281782659|-22.186703366739|-22.628836811364|-22.907317890923|-23.007298220308|-23.369774329565|-23.542376774209|-23.542376774209|-23.762640813608
02340|20795|/equities/abm-industries-inc|R2000VALUE|-42.492198943919|-42.706331888643|-42.763145729134|-43.241272286386|-43.377248052989|-43.86527512276|-43.938639245693|-43.98348933929|-44.234431497188|-44.326958260817|-44.326958260817|-44.326958260817|-44.326958260817|-44.326958260817|-44.326958260817|-44.326958260817|-44.326958260817|-44.326958260817|-44.473010789336||-44.935132485614|-44.935132485614|-44.935132485614|-44.935132485614|-45.540710747226|-46.259087363862|-46.603986519335|-47.187760849527|-47.929736583025||-48.477039832308|-48.889878717213|-49.37180822773|-49.500342458301||-49.574774958241|-49.574774958241|-50.3677877217|-50.3677877217|-50.3677877217|-51.170874466439|-54.767635413828|47.037681715552|41.969313878554|41.71146018719|41.417732108691|40.785258466512|40.624176853796|40.214640372219|40.056266936133|39.345378557164|39.345378557164|39.345378557164|39.345378557164|39.345378557164|39.345378557164||39.345378557164|39.345378557164|39.345378557164|39.345378557164|39.345378557164|39.345378557164|38.927641196735|-41.517830290293|-41.517830290293|-41.517830290293|-41.517830290293|-41.517830290293|-41.517830290293|-41.517830290293|-41.517830290293|-41.517830290293|-41.605366404294|-41.797071968448|-41.846193881975|-42.299670085184|-42.299670085184|-42.807968838206|-43.142185563502|-43.944093883763|41.226725316523|41.226725316523|41.226725316523|41.226725316523|41.226725316523|40.924416569072|40.69101802861|40.05585216985|39.052352317019|-41.963256765865|-41.963256765865|-41.963256765865|-41.963256765865|-41.963256765865|-41.963256765865|-41.963256765865|-41.963256765865|-41.963256765865|-42.28861885762|-42.731485720744|-42.731485720744|-42.731485720744|-42.731485720744|-42.731485720744|-42.731485720744|-42.731485720744|-42.731485720744|-42.731485720744|-42.731485720744|-42.731485720744|-43.624984710603|43.852358285743|43.852358285743||43.852358285743|43.771552523661|43.771552523661|43.692256643803|43.692256643803|43.627508484027|43.512880092584|43.512880092584|43.512880092584|43.512880092584|43.512880092584|43.512880092584|43.512880092584|43.512880092584|43.512880092584|43.512880092584|43.512880092584|43.512880092584|43.144312254573|43.144312254573|43.144312254573|43.144312254573|43.144312254573|43.144312254573|43.144312254573|42.756792880855|42.628993619108|42.544436150816|41.764371746146|-44.320231639139|-44.320231639139|-44.320231639139|-44.320231639139|-44.320231639139|-44.320231639139|-44.320231639139|-44.320231639139|-44.320231639139|-44.320231639139|-44.320231639139|-44.320231639139|-44.320231639139|-44.320231639139||-44.320231639139|-44.320231639139|-44.320231639139|-44.320231639139|-44.320231639139|-44.320231639139|-44.320231639139|-45.021368250573|-45.482633415554|-45.847369741173||-46.555686710909|-46.604651714513|-47.642948019449|-48.536392042355|-48.536392042355|44.948121303572|44.948121303572|44.948121303572|43.701245460526|42.503605058475|42.481786916305|42.092177412704|42.092177412704|42.092177412704||41.98945619861|41.98945619861|41.98945619861|41.98945619861|41.98945619861|41.98945619861|41.98945619861|41.781064799535|41.018349898583|41.018349898583|-43.476383454916|-43.476383454916|-43.476383454916|-43.476383454916|-43.476383454916|-43.476383454916|-43.476383454916|-43.476383454916|-43.476383454916|-43.476383454916|-43.476383454916|-43.476383454916|-43.476383454916|-44.130424136715|-44.71769377346|-45.007437882105|-45.110654390829|-45.55839298939|-46.100669940009|-46.100669940009|-46.153512663354|-46.153512663354|-46.153512663354|-46.153512663354|-46.153512663354||-46.153512663354|-46.153512663354|-46.359533764243|-46.359533764243|-46.359533764243|-46.359533764243|-46.359533764243|-46.359533764243|-46.359533764243|-46.359533764243|-46.359533764243|-47.34225662695|-47.557082799541|-47.557082799541|-47.557082799541|-47.557082799541|-47.557082799541|-47.75152137381|-47.75152137381|-48.870024655728|-49.965889378605|46.469071694004|46.469071694004|46.469071694004|46.469071694004|46.469071694004|46.469071694004|46.469071694004|46.469071694004|45.874566756448|45.874566756448
02341|20992|/equities/greatbatch-inc|R2000VALUE|99.336155916188|98.347789559509|98.347789559509|97.852489678036|97.852489678036|97.852489678036|97.852489678036|97.852489678036|97.852489678036|97.852489678036|97.852489678036|97.852489678036|97.852489678036|97.852489678036|97.852489678036|97.124894005623|97.124894005623|97.124894005623|95.998218596607||95.699550271729|94.262567907454|94.262567907454|94.262567907454|94.262567907454|94.262567907454|94.262567907454|94.262567907454|94.262567907454||94.262567907454|94.262567907454|93.38872561764|93.38872561764||93.198582917576|92.215875226928|92.215875226928|92.116527962103|90.698362588236|89.874290306645|89.81699395983|87.885544520932|87.570885055946|85.039078748881|85.039078748881|85.039078748881|85.039078748881|85.039078748881|85.039078748881|85.039078748881|85.039078748881|85.039078748881|85.039078748881|84.587579767637|84.559680559825||84.422600643051|83.953444684228|83.723829495333|83.255921085038|83.125394217956|83.125394217956|82.425713186781|80.028538927074|80.028538927074|80.028538927074|80.028538927074|80.028538927074|79.405042896266|78.693661011585|76.085733507881|74.377479657872|73.122754107298|72.24778261271|71.289477985069|69.715535977334|-76.878575374848|-77.59063408349|-78.302096393087|-78.694270904835|-79.806412387751|-81.661016544658|-81.805320872876|-81.805320872876|-81.805320872876|-81.805320872876|-81.805320872876|-81.805320872876|-81.805320872876|-81.805320872876|-81.805320872876|-81.805320872876|-82.019525040093|-82.433082886209|-83.156566196658|-83.156566196658|-83.156566196658|-83.158406952993|-83.380447948393|-83.990027331051|-83.990027331051|-85.670584465328|-85.72773485853|-85.795975752702|-85.795975752702|-85.795975752702|-85.795975752702|-85.795975752702|-85.795975752702|-85.795975752702|-86.598859438224|-87.119567483579|-87.721960615041||-87.721960615041|-87.721960615041|-87.721960615041|-87.721960615041|-87.721960615041|-87.721960615041|-88.751621430585|-89.648355829212|-89.648355829212|-90.308175788426|-91.269639900551|-92.421263724815|87.338127332173|87.338127332173|87.338127332173|87.338127332173|87.338127332173|87.338127332173|87.338127332173|87.338127332173|87.338127332173|87.338127332173|87.338127332173|87.338127332173|87.338127332173|87.338127332173|87.338127332173|-88.24633312794|-88.24633312794|-88.24633312794|-88.24633312794|-88.24633312794|-88.24633312794|-88.24633312794|-88.289260234794|-88.346611551406|-88.346611551406|-88.346611551406|-88.97790246977|84.459181063021|84.459181063021|84.459181063021|84.459181063021||84.459181063021|84.459181063021|83.500136314327|82.085152664112|81.896277787869|81.692807703753|81.441214350441|81.441214350441|80.452828733981|80.452828733981||80.452828733981|79.904255912106|79.719172845726|78.890843191717|78.890843191717|78.890843191717|78.890843191717|78.890843191717|78.324119712555|78.324119712555|78.324119712555|77.29397322405|77.29397322405|77.29397322405||77.29397322405|77.29397322405|77.29397322405|77.29397322405|77.29397322405|77.29397322405|77.29397322405|77.29397322405|77.29397322405|77.29397322405|77.29397322405|77.29397322405|77.29397322405|77.29397322405|77.29397322405|77.29397322405|77.29397322405|77.29397322405|77.29397322405|77.29397322405|77.29397322405|77.29397322405|77.29397322405|77.29397322405|77.29397322405|77.29397322405|76.033304497805|75.5497236221|74.665302908969|74.187413749076|74.187413749076|73.337126794764|72.734032382908|71.886375431528|71.886375431528||71.886375431528|71.886375431528|71.886375431528|71.886375431528|71.886375431528|71.886375431528|71.886375431528|71.886375431528|70.970414060476|70.222688306559|70.222688306559|70.222688306559|70.222688306559|70.222688306559|70.222688306559|70.222688306559|70.222688306559|70.222688306559|70.222688306559|70.222688306559|70.222688306559|70.222688306559|70.222688306559|70.222688306559|70.222688306559|69.802430061487|69.126309399237|69.037569474766|68.011301305105|67.965860625363|67.965860625363
02342|20549|/equities/pebblebrook-hotel-trust|R2000VALUE|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928||15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928|15.014731563928||15.014731563928|15.014731563928|14.999180226196|14.799643998531||14.636826838816|14.251195896295|13.974106140299|13.939562765938|13.483196520649|13.483196520649|13.483196520649|12.477162387463|12.383791634873|12.276990463817|12.026893571951|12.026893571951|12.026893571951|12.026893571951|12.026893571951|11.656245901558|-12.99675715444|-12.99675715444|-12.99675715444|-12.99675715444|-12.99675715444||-12.99675715444|-12.99675715444|-12.99675715444|-12.99675715444|-12.99675715444|-12.99675715444|-12.99675715444|-12.99675715444|-12.99675715444|-13.239453099501|-13.239453099501|-13.239453099501|-13.239453099501|-13.239453099501|-13.239453099501|-13.239453099501|-13.382725846251|-13.451362013243|-13.727207686529|-14.202782536668|-14.202782536668|-14.202782536668|-14.202782536668|-14.202782536668|-14.202782536668|-14.202782536668|-14.202782536668|-14.202782536668|-14.202782536668|-14.202782536668|-14.202782536668|-14.202782536668|-14.202782536668|-14.202782536668|-14.202782536668|-14.202782536668|-14.381980420398|-14.540092541616|-14.540092541616|-14.540092541616|-14.540092541616|-14.540092541616|-14.66399132084|-14.869990892666|-15.107767550434|-15.174719626217|-15.174719626217|-15.174719626217|-15.174719626217|-15.174719626217|-15.174719626217|-15.174719626217|-15.174719626217|-15.174719626217|-15.174719626217|-15.174719626217|-15.174719626217||-15.174719626217|-15.174719626217|-15.174719626217|-15.174719626217|-15.174719626217|-15.174719626217|13.974693452594|13.974693452594|13.974693452594|13.974693452594|13.974693452594|13.974693452594|13.974693452594|13.974693452594|13.974693452594|13.974693452594|13.974693452594|13.974693452594|13.974693452594|13.974693452594|13.974693452594|13.974693452594|13.974693452594|13.974693452594|13.974693452594|13.845214485324|13.17493944046|13.17493944046|13.17493944046|13.17493944046|13.17493944046|13.17493944046|13.17493944046|13.17493944046|13.17493944046|13.17493944046|13.17493944046|13.17493944046|13.17493944046|12.937155404324|12.931561592149|12.762086513829|12.762086513829||12.762086513829|12.638985187027|12.462761647407|-13.992937972511|-13.992937972511|-13.992937972511|-13.992937972511|-14.000540689143|-14.000540689143|-14.347822828991||-14.62646963409|-14.641465462862|-14.641465462862|-14.641465462862|-14.641465462862|-14.641465462862|-14.641465462862|-14.641465462862|-14.641465462862|-14.641465462862|-14.641465462862|-14.641465462862|-14.641465462862|-14.641465462862||-14.641465462862|-14.641465462862|-14.738739426068|13.264768536446|13.264768536446|13.264768536446|13.264768536446|13.264768536446|13.264768536446|13.264768536446|13.264768536446|13.264768536446|13.264768536446|13.264768536446|13.264768536446|13.263450597681|13.263450597681|13.263450597681|13.263450597681|13.263450597681|13.263450597681|13.263450597681|13.263450597681|13.263450597681|13.263450597681|13.263450597681|13.263450597681|13.263450597681|13.263450597681|-14.411032953111|-14.411032953111|-14.411032953111|-14.411032953111|-14.411032953111|-14.411032953111||-14.411032953111|-14.411032953111|-14.411032953111|-14.411032953111|-14.411032953111|-14.411032953111|-14.411032953111|-14.411032953111|-14.411032953111|-14.411032953111|-14.728058963184|-15.002844021457|-15.065759668159|-15.065759668159|-15.065759668159|-15.423572179794|-15.596263431972|-15.603467728701|-15.603467728701|-15.705519545969|-15.934188752861|-15.934188752861|-15.934188752861|-15.934188752861|-15.934188752861|-15.934188752861|-15.934188752861|-16.216534484685|-16.216534484685|-16.216534484685|-16.282538269693
02343|20889|/equities/northwestern-corp|R2000VALUE|-49.599004833345|-49.599004833345|-49.793895395205|-50.036078679007|-50.036078679007|-50.036078679007|-50.036078679007|-50.036078679007|-50.036078679007|-50.036078679007|-50.036078679007|-50.036078679007|-50.036078679007|-50.036078679007|-50.036078679007|-50.036078679007|-50.348698761112|-50.841610327966|-51.702900771308||49.671385194001|49.671385194001|49.671385194001|49.671385194001|49.671385194001|49.671385194001|49.671385194001|49.671385194001|49.671385194001||49.671385194001|49.671385194001|49.671385194001|49.671385194001||49.671385194001|49.671385194001|49.671385194001|49.671385194001|49.671385194001|49.671385194001|49.671385194001|49.555982590977|49.475856528696|49.475856528696|49.475856528696|49.475856528696|49.475856528696|48.863183593084|-51.772592027225|-51.772592027225|-51.772592027225|-51.772592027225|-51.772592027225|-51.772592027225|-51.772592027225||-51.772592027225|-51.772592027225|-51.772592027225|-51.772592027225|-51.772592027225|-51.772592027225|-51.772592027225|-51.772592027225|48.619184998226|48.619184998226|48.619184998226|48.619184998226|48.619184998226|48.619184998226|46.712427911441|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-49.688767553812|-50.118077730079|-50.508417631674|-50.812965527164|-51.3480177356|-52.035575278732|49.938763340883|49.938763340883|49.938763340883|49.938763340883|49.911957114463|49.632174537717|49.389639587467|-51.957120088213|-51.957120088213|-51.957120088213|-51.957120088213|-51.957120088213|-51.957120088213|-51.957120088213|-52.324021396232||-53.004467921337|-53.229410123914|-53.493231402602|-53.745535968372|-54.065506315316|-54.065506315316|-54.132331379649|-54.132331379649|-54.132331379649|-54.132331379649|-54.300367046723|-54.522076581727|-55.136750723268|-56.125833221437|-56.676532423233|-56.719180279015|-57.233534474106|-57.433927795326|-57.46019582951|-57.868552422125|-57.96088920655|-58.672099601584|-59.210515543722|-59.210515543722|-59.210515543722|-59.210515543722|-59.210515543722|-59.210515543722|-59.210515543722|55.947352323427|55.947352323427|55.947352323427|55.947352323427|55.947352323427|55.947352323427|55.947352323427|55.947352323427|55.947352323427|55.947352323427|55.947352323427|55.947352323427|55.947352323427|55.947352323427||55.947352323427|55.947352323427|55.947352323427|55.947352323427|55.947352323427|55.947352323427|55.947352323427|55.947352323427|55.947352323427|55.947352323427||55.947352323427|55.947352323427|55.947352323427|55.947352323427|55.669281970014|55.66530991765|55.547427508259|-58.970192135742|-58.970192135742|-58.970192135742|-58.970192135742|-58.970192135742|-59.17762131675|-59.17762131675||-59.17762131675|-59.571525414607|56.885249113654|56.885249113654|56.885249113654|56.885249113654|56.885249113654|56.885249113654|56.885249113654|56.885249113654|56.885249113654|56.885249113654|56.885249113654|56.885249113654|56.885249113654|56.885249113654|56.885249113654|56.885249113654|56.885249113654|56.885249113654|56.885249113654|56.885249113654|56.885249113654|56.885249113654|56.885249113654|56.885249113654|56.885249113654|56.885249113654|56.885249113654|56.885249113654|56.885249113654|56.885249113654|56.885249113654|56.885249113654|56.854250018506||56.854250018506|55.788116526503|54.245686716392|-58.114104799857|-58.114104799857|-58.114104799857|-58.114104799857|-58.114104799857|-58.114104799857|-58.114104799857|-58.114104799857|-59.335116232358|54.948522444194|54.948522444194|54.948522444194|54.948522444194|54.948522444194|54.948522444194|54.948522444194|54.948522444194|54.948522444194|54.948522444194|54.948522444194|54.948522444194|54.948522444194|54.948522444194|54.948522444194|54.948522444194|54.948522444194|54.609786598042|54.609786598042
02344|16633|/equities/herman-miller|R2000VALUE|25.149988492698|25.149988492698|25.149988492698|25.149988492698|25.149988492698|25.149988492698|25.149988492698|25.149988492698|25.149988492698|25.067671944207|25.067671944207|25.067671944207|24.960174485865|24.960174485865|-26.961292152611|-26.961292152611|-26.961292152611|-26.961292152611|-27.346992259784||-27.985534769566|-27.985534769566|-27.985534769566|-27.985534769566|-28.524149053925|-28.722110661791|-29.052522987046|-29.063570068852|-29.249523002325||-29.675581435824|-30.087590513919|26.864190481382|26.864190481382||26.864190481382|26.864190481382|26.864190481382|26.864190481382|26.864190481382|26.864190481382|26.864190481382|25.595474157267|25.595474157267|25.595474157267|25.595474157267|25.370021300772|25.209446330048|24.782162872925|24.620180041674|24.094645402037|23.720717003172|23.667113465541|23.521861441549|23.521861441549|23.521861441549||23.521861441549|23.440798279762|23.440798279762|23.440798279762|23.440798279762|23.440798279762|22.929220196406|-25.410582394986|-25.410582394986|-25.410582394986|-25.410582394986|-25.410582394986|-25.410582394986|-25.410582394986|-25.410582394986|-25.410582394986|-25.410582394986|-25.410582394986|-25.410582394986|22.764578542808|22.764578542808|22.764578542808|22.764578542808|22.764578542808|22.764578542808|22.764578542808|22.764578542808|22.606201221592|22.606201221592|22.606201221592|22.606201221592|22.110623945102|22.110623945102|22.110623945102|22.110623945102|22.110623945102|22.110623945102|22.110623945102|22.110623945102|22.110623945102|22.110623945102|18.266307427702|18.266307427702|18.266307427702|18.026453629928|17.852725178884|16.704417395245|-18.704038210842|-18.704038210842|-18.704038210842|-18.704038210842|-18.704038210842|-18.711430942718|-18.973257077737|-19.673619178714|-19.997215573313|-19.997215573313||-19.997215573313|-19.997215573313|-19.997215573313|-19.997215573313|-19.997215573313|-19.997215573313|-20.007179986698|18.425048453639|18.425048453639|18.425048453639|18.425048453639|18.425048453639|18.425048453639|18.425048453639|18.425048453639|18.425048453639|18.425048453639|18.192794109111|18.192794109111|18.192794109111|18.192794109111|17.960883644692|17.943203638519|17.897448432142|17.808220425904|17.669078234898|17.589530816858|17.448367930326|17.197908985254|16.782954758667|16.446060995551|15.644234185188|15.592482572097|15.068035555436|14.881028800043|14.881028800043|14.801165956956|14.697795968036|14.035050291464|-15.431163342126|-15.431163342126|-15.431163342126|-15.431163342126||-15.431163342126|-15.431163342126|-15.431163342126|-15.431163342126|-15.431163342126|-15.431163342126|-15.431163342126|-15.431163342126|-15.431163342126|-15.431163342126||-15.431163342126|-15.431163342126|-15.431163342126|-15.431163342126|-15.431163342126|-15.431163342126|-15.431163342126|-15.431163342126|-15.431163342126|-15.431163342126|-15.431163342126|-15.431163342126|-15.809626031062|-16.28847315592||-16.506914380329|-16.561682704574|-17.015314264967|-17.460043689517|-17.460043689517|-17.460043689517|-17.460043689517|-17.460043689517|-17.460043689517|-17.460043689517|-17.460043689517|-17.460043689517|-17.460043689517|-17.460043689517|-17.460043689517|-17.460043689517|-17.535604341061|-18.192893936934|-18.252659429777|-18.299587193815|-18.299587193815|-18.299587193815|-18.399263107874|-18.913626048408|-19.144352909765|-19.144352909765|-19.500669581848|-19.708522274712|-20.300366981799|-20.300366981799|-20.415408461154|-20.443786560232|-20.64745086071|-20.64745086071|-20.64745086071||-20.791056668726|-21.142564389405|-22.164515068462|-22.583604509153|-22.583604509153|-22.583604509153|-22.583604509153|-22.583604509153|-22.583604509153|-22.583604509153|-22.583604509153|-23.634838190915|-23.63858497928|-23.63858497928|-23.63858497928|-23.722696213938|-23.722696213938|-24.427156489838|-24.427156489838|-25.058506587864|22.46816372597|22.46816372597|22.46816372597|22.46816372597|22.46816372597|22.038967623678|22.038967623678|22.033019081716|21.936006238423|21.936006238423|21.936006238423
02345|7890|/equities/piper-jaffray-co|R2000VALUE|172.64926096128|172.64926096128|172.64926096128|172.64926096128|172.64926096128|172.64926096128|168.05619799157|168.05619799157|168.05619799157|166.9788797444|166.9788797444|166.9788797444|-176.46346191612|-176.46346191612|-176.46346191612|-176.46346191612|-176.46346191612|-176.46346191612|-176.46346191612||-176.46346191612|-176.46346191612|-177.71270742964|-177.71270742964|-177.71270742964|-177.71270742964|-178.92356353944|166.37848701747|166.37848701747||166.37848701747|166.37848701747|166.37848701747|166.37848701747||166.37848701747|166.37848701747|166.37848701747|166.37848701747|166.37848701747|166.37848701747|161.95054838692|155.30644377111|154.80737133422|152.2552157552|151.30802357539|150.75441417945|150.75441417945|150.75441417945|150.75441417945|146.35434871529|145.06371218202|144.87634602121|143.9213921204|143.9213921204|143.9213921204||143.9213921204|143.9213921204|143.9213921204|143.9213921204|140.95585554339|139.29786793069|139.29786793069|135.33769908984|135.33769908984|135.33769908984|135.33769908984|135.33769908984|135.33769908984|135.33769908984|131.57633883246|-142.33702257061|-142.33702257061|-142.33702257061|-142.33702257061|-142.33702257061|-142.33702257061|-144.4841997136|-145.96993700545|-147.45326388192|-149.89362083886|-149.99224859495|-149.99224859495|-149.99224859495|-149.99224859495|-149.99224859495|-149.99224859495|-149.99224859495|-149.99224859495|-149.99224859495|-149.99224859495|-149.99224859495|-150.59305155299|142.25244575679|142.25244575679|142.25244575679|142.25244575679|142.25244575679|142.25244575679|142.25244575679|142.25244575679|142.25244575679|142.25244575679|142.08024456103|142.08024456103|141.12777044595|140.74193554176|140.74193554176|140.74193554176|140.74193554176|140.74193554176|140.74193554176|140.74193554176||140.74193554176|138.65938123347|138.1448060526|135.61446311888|-146.5924238352|-146.5924238352|-146.5924238352|-146.5924238352|-147.02714264702|-147.42710656934|-148.19928836616|-149.08142704204|-151.45800070355|-151.45800070355|142.29658147318|142.29658147318|142.29658147318|142.29658147318|142.29658147318|142.29658147318|142.29658147318|142.29658147318|142.29658147318|142.29658147318|142.29658147318|142.29658147318|142.29658147318|142.29658147318|140.74731128991|139.64201257826|139.00312977221|139.00312977221|135.90848478108|134.29970310826|131.30352512989|131.30352512989|131.30352512989|129.7764108092|124.23713190361|-134.91666349173|-134.91666349173|-134.91666349173|-137.87196978416||128.00690171159|128.00690171159|128.00690171159|128.00690171159|128.00690171159|128.00690171159|128.00690171159|128.00690171159|128.00690171159|128.00690171159||128.00690171159|128.00690171159|128.00690171159|125.92183339041|125.92183339041|125.92183339041|125.48315129723|124.58544249497|-135.07361524438|-135.07361524438|-135.07361524438|-135.07361524438|-135.07361524438|-135.07361524438||-135.07361524438|-135.07361524438|-135.07361524438|-135.07361524438|-135.07361524438|-135.07361524438|-135.07361524438|-135.07361524438|-135.07361524438|-135.07361524438|-135.07361524438|-135.07361524438|-135.41453169764|-135.41453169764|-135.41453169764|-135.41453169764|-135.41453169764|-139.84558782512|-142.6967645214|131.1897727708|131.1897727708|131.1897727708|131.1897727708|131.1897727708|131.1897727708|130.4941889158|129.63798632789|129.17554426379|127.62837675089|127.14653860722|126.39072152453|126.39072152453|126.39072152453|126.39072152453|126.39072152453||126.39072152453|126.39072152453|126.39072152453|126.39072152453|126.39072152453|126.39072152453|126.39072152453|126.39072152453|126.39072152453|126.39072152453|126.39072152453|126.39072152453|126.39072152453|122.8427857434|122.10615296223|119.55516714363|-138.07648907728|-138.07648907728|-138.07648907728|-142.70665466594|-149.33239271693|-150.84209847508|-151.24927377766|-154.85586728062|143.89012425489|143.89012425489|143.89012425489|143.89012425489|143.89012425489|143.89012425489|143.89012425489
02346|16025|/equities/enstar-group-ltd|R2000VALUE|-284.043322126|-284.043322126|-284.043322126|-284.043322126|-284.043322126|-284.043322126|-284.043322126|-284.043322126|-284.043322126|-284.043322126|-284.043322126|-284.043322126|-284.043322126|-284.043322126|-284.043322126|-284.043322126|-284.043322126|-284.43174504343|-287.05304028263||-291.70560799987|-291.70560799987|-295.92234676581|-296.92591887824|280.40642550733|280.40642550733|280.40642550733|280.40642550733|280.40642550733||280.40642550733|280.40642550733|280.40642550733|280.40642550733||280.40642550733|280.40642550733|280.40642550733|280.40642550733|280.40642550733|280.40642550733|280.40642550733|275.90991553495|273.36516358267|269.61408760162|266.98842103848|265.2082350211|265.2082350211|263.74136336166|261.24040882144|255.41018053728|253.48575323641|252.957278658|252.957278658|252.957278658|250.69170149283||250.13522252459|248.08552794344|247.01753674488|242.95891805204|240.71173347112|240.71173347112|239.80777306073|239.80777306073|239.80777306073|239.80777306073|238.16433196326|238.16433196326|238.16433196326|235.5842574996|-244.91919504939|-244.91919504939|-244.91919504939|-244.91919504939|-244.91919504939|-245.4434607667|-245.4434607667|-245.4434607667|-245.4434607667|-245.4434607667|-248.87384956879|-251.42983933072|-252.230007387|-252.230007387|-252.230007387|-252.230007387|-252.230007387|-252.230007387|-252.230007387|-252.230007387|-252.230007387|-252.230007387|-252.7850323088|-252.7850323088|-252.7850323088|-252.7850323088|-252.7850323088|-253.85812471888|-253.85812471888|-253.85812471888|-253.9112482974|-258.21193471983|-259.71770738048|-260.79067574649|-260.79067574649|-260.79067574649|-260.79067574649|-260.79067574649|-260.79067574649|-260.79067574649|-260.79067574649|-260.79067574649|-260.79067574649||-260.79067574649|-260.79067574649|-260.79067574649|-260.79067574649|-260.79067574649|-260.79067574649|-260.79067574649|-260.79067574649|-260.79067574649|247.65445663876|247.65445663876|247.65445663876|247.65445663876|247.65445663876|247.65445663876|247.65445663876|247.65445663876|247.65445663876|247.65445663876|247.65445663876|247.65445663876|247.65445663876|247.65445663876|247.65445663876|247.65445663876|247.65445663876|247.65445663876|247.65445663876|247.65445663876|247.65445663876|247.65445663876|245.24940270789|242.6265556482|240.87338851861|239.59226410965|239.59226410965|239.59226410965|239.59226410965|239.59226410965|239.59226410965|239.59226410965|239.59226410965|239.59226410965||239.59226410965|239.59226410965|239.59226410965|239.59226410965|239.59226410965|239.59226410965|239.59226410965|239.59226410965|239.59226410965|239.59226410965||239.59226410965|237.40337495573|237.40337495573|-259.26803296104|-259.26803296104|-259.26803296104|-259.26803296104|-259.26803296104|-259.26803296104|-259.26803296104|-259.26803296104|-259.26803296104|-259.26803296104|-263.11641706907||-266.81518739554|-267.91687725752|248.24949245866|248.24949245866|248.24949245866|248.24949245866|245.31313811867|242.55717332196|238.43241052971|237.51206773405|237.51206773405|237.51206773405|237.51206773405|232.04068198341|231.38698200113|231.38698200113|226.4040663485|226.4040663485|226.4040663485|226.4040663485|226.4040663485|226.4040663485|226.4040663485|226.4040663485|225.73119001965|224.86633609966|224.86633609966|222.87316136046|222.03574907219|222.03574907219|222.03574907219|222.03574907219|-236.96165057283|-236.96165057283|-236.96165057283||-236.96165057283|-236.96165057283|-236.96165057283|-236.96165057283|-236.96165057283|-236.96165057283|-236.96165057283|-236.96165057283|-236.96165057283|-236.96165057283|-236.96165057283|-238.47072316387|-240.15946336215|-240.15946336215|-240.15946336215|-240.36705169493|-240.36705169493|-245.6128336568|-246.45370850512|230.00009465865|230.00009465865|230.00009465865|230.00009465865|230.00009465865|230.00009465865|230.00009465865|230.00009465865|230.00009465865|230.00009465865|230.00009465865|230.00009465865
02347|1055123|/equities/cannae|R2000VALUE|19.618614291855|19.401571264576|19.401571264576|19.401571264576|19.401571264576|19.401571264576|19.276120542105|19.276120542105|19.276120542105|19.256691239105|19.256691239105|19.256691239105|19.256691239105|19.256691239105|19.256691239105|19.256691239105|19.256691239105|19.256691239105|19.256691239105||19.256691239105|19.256691239105|19.256691239105|19.200213403422|19.189680067388|18.701866961946|18.442571772465|18.442571772465|18.442571772465||18.442571772465|18.442571772465|18.423004894286|18.423004894286||18.423004894286|18.423004894286|18.423004894286|18.423004894286|18.409341543994|18.409341543994|18.409341543994|17.369545744616|17.280672731171|17.280672731171|17.123065346427|17.123065346427|17.123065346427|17.123065346427|17.123065346427|17.004086886505|17.004086886505|17.004086886505|16.827774468884|16.827774468884|16.827774468884||16.827774468884|16.827774468884|16.827774468884|16.827774468884|16.827774468884|16.827774468884|16.674138219076|16.152514138254|16.152514138254|16.152514138254|16.152514138254|16.152514138254|16.124182028276|16.059924437715|-17.579047076279|-17.579047076279|-17.579047076279|-17.579047076279|-17.579047076279|-18.087830084755|-18.29425570059|-18.655840519272|-18.812600907575|-19.17733437142|-19.5170375674|-19.673374053398|-19.726756403223|-19.726756403223|-19.726756403223|-19.726756403223|-19.726756403223|-19.726756403223|-19.726756403223|-19.799173378696|-19.844719774623|-19.844719774623|-19.918577917305|-20.036474273525|-20.036474273525|-20.036474273525|-20.036474273525|-20.036474273525|-20.078860047207|-20.078860047207|-20.078860047207|-20.097330961277|-20.097330961277|-20.097330961277|-20.097330961277|-20.097330961277|-20.097330961277|-20.097330961277|-20.097330961277|-20.097330961277|-20.097330961277|-20.097330961277|-20.097330961277||-20.097330961277|-20.097330961277|-20.097330961277|-20.097330961277|-20.097330961277|-20.097330961277|-20.097330961277|-20.097330961277|-20.097330961277|-20.412123160948|-20.53703899704|-20.53703899704|-20.53703899704|-20.53703899704|-20.53703899704|-20.53703899704|-20.53703899704|-20.53703899704|-20.53703899704|-20.53703899704|-20.53703899704|-20.53703899704|-20.880321930101|-21.432579409469|-21.441886980169|-21.441886980169|-21.441886980169|-21.617651178697|-21.657389855229|20.256826868165|20.256826868165|20.256826868165|20.256826868165|19.937029616158|19.816864747298|19.816864747298|19.816864747298|19.47179388392|19.130626837334|19.130626837334|19.130626837334|19.130626837334|19.130626837334||19.130626837334|19.130626837334|19.130626837334|19.130626837334|19.130626837334|19.130626837334|19.130626837334|19.130626837334|19.130626837334|19.130626837334||19.130626837334|19.130626837334|19.130626837334|19.130626837334|19.130626837334|19.130626837334|19.130626837334|19.130626837334|18.871529755682|18.737373336256|18.674991272225|18.304928318382|18.304928318382|18.284365141525||18.246709984284|18.246709984284|18.246709984284|18.246709984284|18.245304816013|17.995272787683|17.743635239726|17.342373493121|-19.112092676988|-19.112092676988|-19.112092676988|-19.112092676988|-19.128081419856|-19.128081419856|-19.128081419856|-19.128081419856|-19.128081419856|-19.406582412337|-19.406582412337|-19.406582412337|-19.406582412337|-19.406582412337|-19.690646234722|-20.172940642272|-20.242747366572|-20.242747366572|-20.242747366572|-20.242747366572|-20.242747366572|-20.242747366572|-20.242747366572|-20.242747366572|-20.490367927847|-20.490367927847|-20.510964542293||-20.668292952537|-20.8628371329|-20.8628371329|-20.8628371329|-20.8628371329|-20.8628371329|-20.8628371329|-20.8628371329|-20.870970796028|-20.870970796028|-21.230523505122|-21.587249135873|-21.635215135147|-21.635215135147|-21.737015878414|-21.83010643656|-21.83010643656|-21.83010643656|-21.83010643656|-22.588452219245|-23.418834870918|-23.598149610739|-23.657111831485|-24.099088836026|-24.099088836026|-24.099088836026|-24.648987426042|-24.714708793693|-24.78478775149|-24.78478775149|-24.78478775149
02348|31062|/equities/renewable-energy-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02349|17427|/equities/union-first-marke|R2000VALUE|-36.227136015802|-36.227136015802|-36.227136015802|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-36.788691412263|-37.441323689678||34.621391365088|34.621391365088|34.621391365088|34.621391365088|34.621391365088|34.621391365088|34.621391365088|34.621391365088|34.621391365088||34.621391365088|34.621391365088|34.621391365088|33.980382147936||33.720726427665|33.637087865936|33.637087865936|33.637087865936|33.1984289446|32.94707308759|32.94707308759|30.690592241357|30.690592241357|30.690592241357|30.690592241357|29.98635010669|29.98635010669|29.612892335365|29.612892335365|29.612892335365|29.612892335365|29.612892335365|29.612892335365|29.612892335365|29.612892335365||29.612892335365|29.612892335365|29.612892335365|29.594880309049|29.408615848096|29.408615848096|29.273851994679|29.273851994679|29.273851994679|29.273851994679|29.273851994679|29.273851994679|29.273851994679|29.258167403721|27.325742131895|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.335753753204|-30.696949140251|-30.790024456739|-30.790024456739|-30.790024456739|-30.790024456739|-30.790024456739|-30.790024456739|-31.04667371484|-31.04667371484|-31.04667371484|-31.04667371484|-31.04667371484|-31.04667371484|-31.04667371484|-31.04667371484|-31.04667371484|-31.04667371484|-31.04667371484|-31.677415781246|-31.844272666632||-31.844272666632|-31.844272666632|-31.844272666632|-31.902871301552|-31.902871301552|-31.902871301552|-32.242556192724|-32.242556192724|-32.725063538383|29.917283835499|29.917283835499|29.917283835499|29.917283835499|29.917283835499|29.917283835499|29.917283835499|29.917283835499|29.917283835499|29.917283835499|29.917283835499|29.299205372166|28.706894633319|28.372093385564|28.372093385564|28.136558526209|28.035762719965|28.035762719965|27.678248194641|27.678248194641|27.678248194641|27.31638683631|27.101819190206|27.068687289757|26.270207663159|25.513818609517|25.513818609517|25.513818609517|25.513818609517|25.513818609517|25.513818609517|25.513818609517|25.513818609517|25.513818609517||25.513818609517|25.513818609517|25.513818609517|25.513818609517|25.513818609517|25.513818609517|25.513818609517|25.513818609517|25.513818609517|25.513818609517||25.513818609517|25.513818609517|25.513818609517|25.513818609517|25.513818609517|25.509242441699|25.472492008789|25.351935684001|24.046594314349|23.851216718634|23.807462609565|-27.393194038458|-27.393194038458|-27.393194038458||-27.393194038458|-27.393194038458|-27.393194038458|-27.393194038458|-27.393194038458|-27.393194038458|-27.393194038458|-27.393194038458|-27.393194038458|-27.393194038458|-27.393194038458|-27.704243270101|-28.402770880794|-28.486412132157|-28.643664127041|-28.643664127041|-28.643664127041|-30.144071214121|-30.424524961491|-32.067249919065|-32.100033318076|-32.100033318076|-32.100033318076|-33.877537448178|-35.863374823741|-36.183832512894|-36.183832512894|-36.183832512894|-36.183832512894|-36.50603586943|-37.312262500999|-37.377446801551|-37.377446801551|-37.377446801551|-37.377446801551||-37.377446801551|-38.264108294787|-38.664286104111|-38.963581576862|-38.963581576862|-38.963581576862|-38.963581576862|-38.963581576862|-38.963581576862|-38.963581576862|-38.963581576862|-38.963581576862|-38.963581576862|-38.963581576862|-38.963581576862|-38.963581576862|-38.963581576862|-38.963581576862|-38.963581576862|-38.963581576862|-40.44314439089|37.459197120481|37.459197120481|37.459197120481|-38.966610355371|-38.966610355371|-39.337898699436|-39.461124894596|-39.461124894596|-39.461124894596|-39.649843613278
02350|951002|/equities/communications-sales-leasing-inc|R2000VALUE|-5.343104007249|-5.4884487814427|-5.5910540892814|-5.6998817187443|-5.6998817187443|-5.8370910465601|5.2492997781027|5.2492997781027|5.2492997781027|5.2492997781027|5.2492997781027|5.2492997781027|5.2492997781027|5.2492997781027|5.2492997781027|5.2492997781027|5.2492997781027|5.2492997781027|5.2492997781027||5.2492997781027|5.2492997781027|5.2492997781027|5.2492997781027|5.2492997781027|5.2492997781027|5.2178251591223|5.2178251591223|5.2178251591223||5.2131394641154|5.1950379495878|5.1579472697001|5.1579472697001||5.1579472697001|5.1579472697001|5.1579472697001|5.1579472697001|5.1579472697001|5.1579472697001|5.1579472697001|5.1579472697001|5.1579472697001|5.1579472697001|5.1579472697001|5.1579472697001|5.1579472697001|5.1579472697001|5.1579472697001|4.9684967637306|4.916940967269|4.8854898523702|4.7316132820702|4.7316132820702|4.7316132820702||4.7052927852843|4.7011585369346|4.6171205192404|4.562408070287|4.562408070287|4.562408070287|4.4182042338351|4.4182042338351|4.4182042338351|4.4182042338351|4.4182042338351|4.4182042338351|4.4182042338351|4.3614435171529|4.0421399440262|-4.8497810838105|-4.8497810838105|-4.8497810838105|-4.9560888582055|-4.9560888582055|-4.9560888582055|-4.9560888582055|-4.9560888582055|-4.9815431759958|-5.0177147836822|-5.1270111773298|-5.1270111773298|-5.1270111773298|-5.1270111773298|-5.1270111773298|-5.1270111773298|-5.1270111773298|-5.1270111773298|-5.1270111773298|-5.1270111773298|-5.2008456890104|-5.2243121195409|-5.2243121195409|-5.2243121195409|-5.2243121195409|-5.2243121195409|-5.3331247489291|-5.5187495991739|-5.5542614072576|-5.5542614072576|-5.5542614072576|-5.5542614072576|-5.5542614072576|-5.5542614072576|-5.5542614072576|-5.5542614072576|-5.554489750187|-5.554489750187|-5.5827662089581|-5.7583641635964|5.0324983379975|5.0324983379975||5.0060796699316|5.0060796699316|5.0060796699316|5.0060796699316|5.0060796699316|5.0060796699316|5.0060796699316|5.0060796699316|5.0060796699316|5.0060796699316|5.0060796699316|5.0060796699316|5.0060796699316|5.0060796699316|5.0060796699316|5.0060796699316|4.8545331382521|4.7486585312601|4.7486585312601|4.7486585312601|4.7486585312601|4.7486585312601|4.7486585312601|4.7486585312601|4.7486585312601|4.6010096529585|4.5035882503304|4.3575648765336|4.3274831992129|4.3274831992129|4.3274831992129|4.3274831992129|4.3274831992129|4.3274831992129|4.3274831992129|4.3274831992129|4.3274831992129|4.3274831992129|4.2429425164186|4.2429425164186|4.1774002888842|4.1774002888842|4.1774002888842||3.9848769745027|3.9848769745027|3.905419067188|3.9037615900644|3.9037615900644|3.9037615900644|3.9037615900644|3.9037615900644|3.9037615900644|3.9037615900644||3.9037615900644|3.9037615900644|3.9037615900644|3.9037615900644|3.6450129488451|3.5808477378932|3.5776084503694|3.5112315638379|3.3038684376429|3.2897652361509|3.2897652361509|3.2897652361509|3.2897652361509|3.2897652361509||3.2897652361509|3.2897652361509|3.2897652361509|3.2897652361509|3.1553920390278|3.1553920390278|3.1553920390278|3.1553920390278|3.1553920390278|3.1553920390278|3.1553920390278|3.1553920390278|3.1553920390278|3.137675438652|3.137675438652|3.035194898457|2.9089962082553|-3.5718967662553|-3.5718967662553|-3.5718967662553|-3.5718967662553|-3.5718967662553|-3.5771075736924|-3.635675206388|-3.7437730649462|-3.7437730649462|-3.7437730649462|-3.7437730649462|-3.7437730649462|-3.7437730649462|-3.7437730649462|-3.7437730649462|-3.7437730649462|-3.7437730649462|-3.7437730649462||-3.7986367918111|-3.8629297655|-4.0126997807704|-4.0983219022201|-4.0983219022201|-4.0983219022201|-4.0983219022201|-4.0983219022201|-4.0983219022201|-4.0983219022201|-4.2542464064941|-4.4119405533853|-4.4550624285628|-4.4550624285628|-4.4550624285628|-4.6009026803893|-4.7332251908958|-5.044290542919|-5.044290542919|-5.1321487960484|-5.1321487960484|-5.3457207213139|-5.5835787996424|-5.7559210177674|-5.8654675347291|-5.8849642390104|-6.10440456802|-6.2324343667157|-6.2324343667157|-6.2324343667157|-6.2425224528057
02351|8053|/equities/ddr|R2000VALUE|-14.105481143548|-14.105481143548|-14.105481143548|-14.105481143548|-14.105481143548|-14.105481143548|-14.105481143548|-14.105481143548|-14.105481143548|-14.105481143548|-14.105481143548|-14.105481143548|-14.105481143548|-14.105481143548|-14.105481143548|-14.105481143548|-14.105481143548|-14.105481143548|-14.105481143548||-14.105481143548|-14.105481143548|-14.105481143548|-14.105481143548|-14.105481143548|-14.105481143548|-14.172756561255|-14.261951853407|13.568772981848||13.568772981848|13.568772981848|13.568772981848|13.568772981848||13.568772981848|13.568772981848|13.568772981848|13.568772981848|13.568772981848|13.568772981848|13.568772981848|12.8764143501|12.712227354738|12.712227354738|12.712227354738|12.712227354738|12.712227354738|12.712227354738|12.672475614253|12.452914676763|12.452914676763|12.452914676763|12.452914676763|12.452914676763|12.452914676763||12.452914676763|12.452914676763|12.452914676763|12.452914676763|12.452914676763|12.452914676763|12.452914676763|11.880604885362|11.880604885362|11.734838748797|11.691002488058|11.691002488058|11.691002488058|11.691002488058|11.239446931329|-12.149887153687|-12.149887153687|-12.149887153687|-12.188762953085|-12.193164480815|-12.193164480815|-12.395460752524|-12.449956156454|-12.646062296454|-12.648028787911|-12.648028787911|-12.648028787911|-12.648028787911|-12.648028787911|-12.648028787911|-12.648028787911|-12.648028787911|-12.648028787911|-12.648028787911|-12.686698261168|-12.731887410379|-12.841263742686|-13.115015051365|-13.230111132089|-13.230111132089|-13.230111132089|-13.230111132089|-13.362067869442|-13.641742206434|-13.817213297795|12.908890707009|12.908890707009|12.908890707009|12.908890707009|12.908890707009|-13.679286943816|-13.679286943816|-13.679286943816|-13.679286943816|-13.679286943816|-13.679286943816|-13.679286943816||-13.679286943816|-13.679286943816|-13.679286943816|-13.679286943816|-13.679286943816|-13.679286943816|-13.679286943816|-13.679286943816|-13.693929551865|-13.828810717028|-13.891456367089|-14.037451427858|-14.254946463286|-14.405773684912|-14.643687139543|13.729152266688|13.729152266688|13.729152266688|13.729152266688|13.729152266688|13.729152266688|13.729152266688|13.729152266688|13.729152266688|13.729152266688|13.729152266688|13.729152266688|13.729152266688|13.729152266688|13.729152266688|13.647946587874|13.569385148501|13.525705815924|13.345506298953|13.237784399384|13.171937568843|13.171937568843|13.171937568843|12.695764020482|12.479182353063|12.465480343549|12.398744928778|12.398744928778||12.398744928778|-13.318812504715|-13.318812504715|-13.318812504715|-13.318812504715|-13.318812504715|-13.318812504715|12.397049688171|12.397049688171|12.397049688171||12.397049688171|12.306296282432|12.306296282432|12.222569242698|12.222569242698|12.183409867001|12.115177297275|11.991307947019|11.557286921451|11.447263125258|11.360848245441|-12.490011058704|-12.490011058704|-12.490011058704||-12.490011058704|-12.490011058704|-12.490011058704|-12.490011058704|-12.490011058704|-12.490011058704|-12.490011058704|-12.490011058704|-12.490011058704|-12.490011058704|-12.490011058704|-12.53195697561|-12.570352210931|-12.570352210931|-12.570352210931|-12.570352210931|-12.570352210931|-12.570352210931|-12.570352210931|-12.570352210931|-12.570352210931|-12.570352210931|-12.570352210931|-12.570352210931|-12.570352210931|-12.570352210931|-12.570352210931|-12.570352210931|-12.570352210931|-12.570352210931|-12.570352210931|-12.570352210931|-12.570352210931|-12.570352210931|-12.570352210931||-12.570352210931|-12.570352210931|-12.570352210931|-12.570352210931|-12.570352210931|-12.570352210931|-12.570352210931|-12.570352210931|-12.570352210931|-12.570352210931|-12.702058092679|-12.834106215926|-12.834106215926|-12.834106215926|-12.834106215926|-13.184006436105|-13.19601083259|-13.19601083259|-13.19601083259|-13.361122931156|-13.79847006126|-13.827744741393|-13.889993635761|13.099987560916|13.099987560916|13.099987560916|13.099987560916|13.099987560916|13.099987560916|13.099987560916|13.099987560916
02352|40994|/equities/independent-bank-group-inc|R2000VALUE|-49.652710800132|-49.652710800132|-49.964680014673|-50.897543790683|-50.897543790683|-51.578938248803|-53.424930734821|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164||47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164|47.335260326164||47.335260326164|47.335260326164|47.07890143052|46.867201854291||45.721978348165|44.711758046569|44.711758046569|44.201071192234|44.201071192234|43.898608297735|43.898608297735|39.687896828551|38.950325123358|38.378005045308|37.71778553686|36.894990387786|36.894990387786|35.798367225713|35.346794882954|34.629774720074|34.529861977326|34.529861977326|34.529861977326|34.529861977326|34.529861977326||34.529861977326|34.529861977326|34.529861977326|34.529861977326|34.529861977326|34.529861977326|34.171999890457|-39.162963423157|-39.162963423157|-39.162963423157|-39.162963423157|-39.162963423157|-39.162963423157|-39.162963423157|-39.162963423157|-39.162963423157|-40.346624304878|-40.391337047855|-40.391337047855|-40.391337047855|-40.391337047855|-40.391337047855|-40.391337047855|-40.699261597837|-41.679403364787|-41.679403364787|-41.679403364787|-41.679403364787|-41.679403364787|-41.679403364787|-41.679403364787|-41.679403364787|-41.679403364787|-41.679403364787|-41.679403364787|-41.679403364787|-41.996684201704|-41.996684201704|-41.996684201704|-41.996684201704|-41.996684201704|-41.996684201704|-41.996684201704|-41.996684201704|-41.996684201704|-41.996684201704|-41.996684201704|-41.996684201704|-41.996684201704|-41.996684201704|-41.996684201704|-42.257950267982|-42.257950267982|-42.257950267982|-42.722444598092|-44.17605068089|39.564989141684||39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.564989141684|39.217955414061|39.217955414061|39.217955414061|39.217955414061|39.217955414061|38.819673979287|38.299361401139|37.865399446022|36.717110834664|36.695122835974|36.119315138987|36.119315138987|35.939961953882|34.271667769227|34.271667769227|34.271667769227|34.271667769227|34.271667769227|34.271667769227|34.271667769227|34.271667769227|34.271667769227|34.271667769227||34.271667769227|34.271667769227|34.271667769227|34.271667769227|34.271667769227|34.271667769227|34.271667769227|34.271667769227|34.271667769227|34.271667769227||34.271667769227|34.271667769227|34.271667769227|34.271667769227|34.271667769227|34.271667769227|34.271667769227|34.271667769227|32.202962560426|30.898291767715|30.658102023468|30.218025530847|30.218025530847|30.218025530847||30.218025530847|30.218025530847|30.218025530847|30.218025530847|-35.316155235201|-35.316155235201|-35.316155235201|-35.316155235201|-35.316155235201|-35.316155235201|-35.316155235201|-35.990738860137|-36.161653319708|-36.161653319708|-36.177823050184|-36.177823050184|-36.177823050184|-38.135358050314|-39.752899173065|-41.4059984454|-42.090554794613|-42.584871911278|-43.376056087536|-45.898812599229|-46.302485878143|-46.302485878143|-47.29389641863|-47.29389641863|-47.605995529028|-47.817495735853|-49.019438858792|-49.21048601023|-50.146650927505|-50.370591720873|-50.370591720873||-50.370591720873|-50.563435643839|-51.907150579743|-52.606724454049|-52.606724454049|-52.606724454049|-52.606724454049|-52.606724454049|-52.606724454049|-52.606724454049|-53.775804626813|-55.2843532178|-55.2843532178|-55.2843532178|-55.2843532178|-55.2843532178|-55.2843532178|-56.225716202003|-56.225716202003|-57.429683465144|-58.357982178949|-59.720534982972|-60.354484441868|-60.909362659685|-60.909362659685|-60.909362659685|-62.504846212855|58.821452470372|58.821452470372|58.821452470372|58.821452470372
02353|16615|/equities/mge-energy-inc|R2000VALUE|-67.30177207639|-67.30177207639|-67.30177207639|-67.30177207639|-67.409189390366|-68.929601853892|-69.148226201319|-69.671918696588|-69.673545530335|-69.673545530335|-70.267266674059|-70.268265003648|-71.21270735472|-71.950226918521|-72.874693490468|-73.461885029963|-73.779869881925|-74.019855543041|-74.630672927326||-74.669970353967|-74.669970353967|-75.419965567993|-75.525847363981|-75.525847363981|-75.525847363981|-75.525847363981|-75.525847363981|-75.525847363981||-75.525847363981|-75.525847363981|-75.525847363981|-75.525847363981||-75.525847363981|-75.525847363981|-76.036272564769|71.677886329903|71.677886329903|71.677886329903|71.677886329903|71.677886329903|71.677886329903|71.677886329903|71.677886329903|71.677886329903|71.677886329903|71.677886329903|71.677886329903|71.677886329903|71.677886329903|71.677886329903|71.677886329903|71.150712475526|70.690231624961||70.479651607618|70.479651607618|70.479651607618|70.479651607618|70.479651607618|70.193828968588|68.975272713308|-74.436476521336|71.191772542164|71.191772542164|71.191772542164|71.191772542164|71.191772542164|71.191772542164|69.962523656604|68.033917327189|67.620803324455|67.620803324455|67.620803324455|67.620803324455|67.620803324455|67.620803324455|67.620803324455|67.620803324455|67.620803324455|67.620803324455|67.620803324455|67.620803324455|67.435374929409|67.435374929409|67.435374929409|66.999531324153|66.436169261673|65.553520011614|-71.559662912186|-71.559662912186|-71.559662912186|-72.42573409378|-72.75998110572|-72.975537562806|-73.841156509671|-74.791093172232|-74.791093172232|-74.791093172232|-74.791093172232|-74.791093172232|-74.791093172232|-74.791093172232|-74.791093172232|-74.791093172232|-74.791093172232|-74.791093172232|-74.791093172232|-74.791093172232|-74.791093172232|-74.791093172232|-74.791093172232||-75.853512355133|-76.553683144565|-77.504424174032|-77.504424174032|-77.907744915046|-77.907744915046|-77.907744915046|-77.907744915046|-77.907744915046|-77.907744915046|-77.907744915046|-77.907744915046|-77.907744915046|-78.221384188376|-79.492228345564|-80.408253595223|-80.852715284069|-80.852715284069|-80.852715284069|-81.583014998656|-82.643967453883|77.790046725345|77.790046725345|77.790046725345|77.790046725345|77.790046725345|77.790046725345|77.790046725345|77.790046725345|77.782646832732|77.782646832732|75.830166589184|74.839899265395|74.839899265395|74.839899265395|74.839899265395|74.839899265395|74.839899265395|74.839899265395|74.839899265395|74.839899265395|74.839899265395|74.839899265395||74.839899265395|74.839899265395|74.839899265395|74.839899265395|74.839899265395|74.839899265395|74.839899265395|74.839899265395|74.839899265395|74.839899265395||74.839899265395|73.269609887982|72.60290363937|72.320443774919|72.203339955517|72.203339955517|71.928266946153|71.392517557493|-75.262011061911|-75.262011061911|-75.262011061911|-75.262011061911|-76.004108122989|-76.488333430316||-76.488333430316|-77.490372885627|73.967674409311|73.967674409311|73.967674409311|73.967674409311|73.967674409311|73.967674409311|73.967674409311|73.967674409311|73.967674409311|73.91484778646|73.91484778646|73.91484778646|73.91484778646|73.91484778646|73.91484778646|73.91484778646|73.91484778646|73.91484778646|73.91484778646|73.91484778646|73.91484778646|73.91484778646|73.91484778646|73.91484778646|73.91484778646|73.91484778646|73.91484778646|73.91484778646|73.91484778646|73.91484778646|73.91484778646|73.91484778646|73.591782690608||73.591782690608|72.387536288989|72.291018638771|72.291018638771|72.291018638771|72.132061434974|72.132061434974|72.132061434974|72.132061434974|72.132061434974|72.132061434974|72.132061434974|72.132061434974|72.132061434974|71.167847157837|70.629830785726|68.845644045908|-74.133630149875|-74.133630149875|-74.133630149875|-74.133630149875|-74.133630149875|-74.133630149875|-74.133630149875|-74.133630149875|-74.133630149875|-74.133630149875|-74.133630149875|-74.133630149875|-74.133630149875|-74.133630149875
02354|41286|/equities/agios-pharm|R2000VALUE|21.865328140907|21.15092025405|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085||21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085|21.094602094085||21.094602094085|21.094602094085|21.094602094085|21.094602094085||21.094602094085|21.094602094085|21.094602094085|21.094602094085|20.538767879871|20.538767879871|20.52696383625|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392||20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|20.221000847392|-22.606645129815|-22.606645129815|-22.606645129815|-22.606645129815|-22.606645129815|-22.606645129815|-22.734121282916|-22.734121282916|-22.734121282916|-23.314579389737|-23.478977095469|-23.733308142406|-23.839231193046|-24.523034612316|-25.115038492038|-25.265534299982|-25.265534299982|-25.265534299982|-25.931704938823|-26.152206602691|-26.152206602691|-26.152206602691|-26.152206602691|-26.152206602691|-26.42717508806|-26.71019389379|-26.829191316646|-26.829191316646|-26.895782461602|-26.895782461602|-26.895782461602|-27.181643580751|-27.181643580751|-27.459326531441|-27.780361786983|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352||25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352|25.397166749352||25.397166749352|25.397166749352|25.397166749352|25.397166749352|24.564630319138|24.341346612462|24.341346612462|24.341346612462|24.341346612462|24.341346612462||24.341346612462|24.341346612462|24.341346612462|24.341346612462|24.341346612462|24.341346612462|24.341346612462|24.341346612462|24.341346612462|24.341346612462|24.341346612462|24.341346612462|24.341346612462|24.341346612462||24.341346612462|24.341346612462|24.341346612462|24.341346612462|23.612829277789|23.100087878744|23.056807204389|23.056807204389|23.056807204389|23.056807204389|22.62970496748|22.62970496748|22.62970496748|22.338716858837|22.338716858837|22.338716858837|20.744405251049|-24.094704267031|-24.094704267031|-24.094704267031|-24.094704267031|-24.094704267031|-24.094704267031|-24.094704267031|-24.094704267031|-24.094704267031|-24.094704267031|-24.094704267031|-24.094704267031|-24.094704267031|-24.094704267031|-24.094704267031|-24.094704267031|-24.094704267031|-24.094704267031||-24.424093905032|-24.429548889332|-24.740843751236|-24.740843751236|-24.740843751236|-24.740843751236|-24.740843751236|-24.740843751236|-24.740843751236|-24.740843751236|-25.182047925838|-25.20024782915|-25.20024782915|-25.20024782915|-25.20024782915|-25.20024782915|-25.20024782915|-25.20024782915|-25.20024782915|-25.20024782915|-26.21222047562|-26.606354922659|-27.271505800228|-27.69759919435|-27.69759919435|-28.088999613459|-28.797222835417|-29.165089209133|-29.165089209133|-29.25120955844|-30.03569091273
02355|21096|/equities/avista-corp|R2000VALUE|-34.756488630381|-34.756488630381|-34.960542278385|-35.175879351404|-35.646756567499|-35.646756567499|-35.646756567499|-35.646756567499|-35.646756567499|-35.646756567499|-35.646756567499|-35.646756567499|-35.646756567499|-35.646756567499|-35.646756567499|-35.646756567499|-35.902508645081|-36.248620462443|-36.929383436867||34.435903025005|34.435903025005|34.435903025005|34.428274237489|34.428274237489|34.400000568495|34.400000568495|34.168890207196|34.056777731741||34.056777731741|34.056777731741|34.056777731741|34.056777731741||34.056777731741|34.056777731741|34.056777731741|34.056777731741|34.056777731741|34.056777731741|34.056777731741|33.545864282013|33.31994596256|33.31994596256|33.31994596256|33.31994596256|33.128274342895|33.042548747365|33.042548747365|33.042548747365|33.042548747365|33.042548747365|33.042548747365|33.042548747365|33.042548747365||33.042548747365|33.042548747365|33.042548747365|33.042548747365|32.891622882472|32.891622882472|32.891622882472|32.891622882472|32.891622882472|32.891622882472|32.891622882472|32.891622882472|32.891622882472|32.891622882472|31.813144212947|31.124398661968|-33.306504918945|-33.306504918945|-33.306504918945|-33.306504918945|-33.306504918945|-33.351673022257|-33.419963721155|31.271611050343|31.271611050343|31.271611050343|31.271611050343|31.07845775681|-33.12701772887|-33.12701772887|-33.12701772887|-33.12701772887|-33.12701772887|-33.12701772887|-33.12701772887|-33.12701772887|-33.12701772887|-33.566131636373|-33.913619025833|-33.913619025833|-34.315132123769|-34.830704351863|33.115617226479|33.115617226479|33.115617226479|33.115617226479|33.115617226479|33.115617226479|33.115617226479|-34.885356417991|-34.885356417991|-34.885356417991|-34.885356417991|-34.885356417991|-34.885356417991|-34.885356417991|-34.885356417991||-34.953993181625|-34.953993181625|-34.953993181625|-34.953993181625|-34.953993181625|-34.953993181625|-34.953993181625|-35.02375767434|-35.255464476616|-35.607183582552|-36.058537729325|-36.168930327166|-36.671310940571|-37.36145670236|-38.277174868196|-38.81186073578|-39.174428391861|-39.432421817169|-39.55241324039|-39.773502413666|-39.773502413666|-39.773502413666|-39.773502413666|-39.773502413666|-39.773502413666|-39.773502413666|-39.773502413666|-39.773502413666|-39.773502413666|-39.773502413666|-39.773502413666|-39.773502413666|-39.773502413666|-39.773502413666|-39.773502413666|-39.773502413666|-39.773502413666|-39.773502413666|-39.773502413666|-39.773502413666|-39.853058991869|-40.896732950696|-41.228983410066||-41.228983410066|-41.228983410066|-41.228983410066|-41.228983410066|-41.228983410066|-41.228983410066|-41.661092660897|-42.247327060692|-42.379251713214|-42.490384778774||-42.490384778774|-42.490384778774|-42.863202953114|-43.306017066801|-43.306017066801|-43.306017066801|-43.306017066801|-43.306017066801|-43.306017066801|-43.306017066801|-43.306017066801|-43.306017066801|-43.618526595428|-43.618526595428||-43.618526595428|-43.618526595428|-44.604474749383|-44.640582001089|-44.640582001089|-44.640582001089|-44.640582001089|42.551983401303|42.551983401303|42.551983401303|42.551983401303|42.551983401303|42.551983401303|42.551983401303|42.551983401303|42.551983401303|42.551983401303|42.551983401303|42.551983401303|42.551983401303|42.551983401303|42.551983401303|42.551983401303|42.551983401303|42.441647155555|42.388562887724|42.388562887724|42.388562887724|42.388562887724|42.388562887724|42.388562887724|42.388562887724|42.388562887724|41.863959120176|41.379954654267||41.305783941007|40.471703531186|39.755889465998|39.755889465998|39.755889465998|39.534878574687|-42.278805285624|-42.278805285624|-42.278805285624|-42.278805285624|-42.278805285624|-42.278805285624|-42.278805285624|-42.278805285624|-42.278805285624|-42.278805285624|-42.278805285624|-42.278805285624|-42.278805285624|-42.278805285624|-42.278805285624|-42.278805285624|-42.278805285624|-42.278805285624|-42.278805285624|-42.278805285624|-42.278805285624|-42.278805285624|-42.278805285624|-42.278805285624|-42.278805285624
02356|31168|/equities/domtar-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02357|20796|/equities/arbor-realty-trust|R2000VALUE|-13.808022612655|-13.808022612655|-13.992803064015|-14.24336809659|-14.24336809659|-14.834019391007|-14.866133230998|-15.22074914098|-15.22074914098|-15.22074914098|-15.22074914098|-15.22074914098|-15.534116163521|-15.710539600126|-15.710539600126|-15.710539600126|-15.710539600126|-15.710539600126|-16.012821909313||14.390749358432|14.390749358432|14.390749358432|14.390749358432|14.390749358432|14.390749358432|14.390749358432|14.390749358432|14.390749358432||14.390749358432|14.390749358432|14.390749358432|14.125276299866||14.064473757647|14.028846460636|14.028846460636|14.028846460636|13.814226462266|13.814226462266|13.814226462266|12.65575756168|12.613086214062|12.460929860005|12.206725820479|12.206725820479|12.206725820479|12.206725820479|12.074183764918|11.346398634892|-13.37353263015|-13.37353263015|-13.37353263015|-13.639147123964|-13.701569276023||-13.867477051603|-14.099618293827|-14.130013381854|-14.130013381854|-14.130013381854|-14.130013381854|-14.130013381854|-14.130013381854|-14.130013381854|-14.130013381854|-14.130013381854|-14.130013381854|-14.130013381854|-14.130013381854|-14.130013381854|-14.130013381854|-14.199306531471|-14.199306531471|-14.384280152431|-14.384280152431|-14.764955992292|-14.844984455288|-14.844984455288|-14.844984455288|-14.844984455288|-14.844984455288|-14.844984455288|-14.844984455288|-14.844984455288|-14.844984455288|-14.844984455288|-14.844984455288|-14.844984455288|-14.844984455288|-14.844984455288|-14.844984455288|-15.271649540994|-15.761135778644|-15.761135778644|-15.761135778644|-15.761135778644|-15.761135778644|-15.761135778644|-15.960705979906|-16.179117821148|-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693||-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693|-16.32541141693|-16.669901426017|-17.080446092486|15.676479700364|15.676479700364|15.676479700364|15.676479700364|15.676479700364|15.676479700364|15.676479700364|15.676479700364|15.676479700364|15.676479700364|15.676479700364|15.676479700364|15.676479700364|15.600556374578|15.600556374578|15.600556374578|15.600556374578|15.600556374578|15.600556374578|15.55248536113|15.119983132715|14.744425967926|14.67770011107|14.67770011107|14.67770011107|14.238250066615|13.793780827228|13.793780827228|13.793780827228|13.793780827228||13.676406939498|13.465851394856|13.199279564976|13.073127303061|13.073127303061|13.073127303061|13.073127303061|13.073127303061|13.073127303061|13.063950467244||13.063950467244|13.063950467244|13.063950467244|13.041055917889|12.917284488844|12.79676066523|12.746067588916|12.72674159804|12.40031888528|12.090820604379|12.042022605533|11.485778802361|11.485778802361|11.485778802361||11.485778802361|11.485778802361|11.485778802361|11.485778802361|11.485778802361|11.485778802361|11.485778802361|11.485778802361|11.371801115512|11.371801115512|10.988945989078|10.876892530705|10.876892530705|10.745991243019|10.732212716887|10.128726028779|-11.627069801594|-11.627069801594|-11.627069801594|-11.627069801594|-11.627069801594|-11.627069801594|-11.627069801594|-11.627069801594|-11.627069801594|-11.627069801594|-11.627069801594|-11.627069801594|-11.627069801594|-11.627069801594|-11.676188674795|-11.71437583061|-11.997362402765|-12.026311207809|-12.026311207809||-12.454234813096|-12.529982856514|-12.630152882066|-12.630152882066|-12.630152882066|-12.630152882066|-12.64905923045|-12.705066449513|-12.771223541972|-12.771223541972|-13.013582120203|-13.372479729924|-13.372479729924|-13.372479729924|-13.372479729924|-13.372479729924|-13.372479729924|-14.318810416192|-14.318810416192|-14.708677769733|-15.595464201339|14.405739669507|14.405739669507|14.405739669507|14.405739669507|14.405739669507|14.405739669507|14.405739669507|14.405739669507|14.405739669507|14.405739669507
02358|17555|/equities/encore-wire-corp|R2000VALUE|221.73774200744|213.79109633043|212.96817367223|212.96817367223|212.96817367223|212.96817367223|211.82213558253|209.93515230877|209.19405859557|206.79617350463|206.19352937147|203.95919869128|203.05190193141|203.05190193141|201.42007671269|201.42007671269|201.42007671269|201.42007671269|201.42007671269||201.42007671269|201.42007671269|201.42007671269|201.42007671269|201.42007671269|201.42007671269|201.42007671269|201.42007671269|201.42007671269||201.42007671269|201.42007671269|201.42007671269|201.42007671269||201.42007671269|201.42007671269|201.42007671269|199.54397154817|195.96422609763|193.90910036781|191.92178008533|184.04043457835|184.04043457835|184.04043457835|184.04043457835|184.04043457835|184.04043457835|184.04043457835|184.04043457835|184.04043457835|184.04043457835|184.04043457835|184.04043457835|184.04043457835|184.04043457835||184.04043457835|184.04043457835|184.04043457835|184.04043457835|184.04043457835|184.04043457835|178.5632582012|171.68973608185|170.63711613927|170.63711613927|170.63711613927|170.63711613927|170.63711613927|170.50957223347|-186.85742737844|-186.85742737844|-186.85742737844|-186.85742737844|-186.85742737844|-186.85742737844|-186.85742737844|-186.85742737844|-186.85742737844|-189.15991991973|-191.58324706793|-196.12472500007|176.91655187097|176.91655187097|176.91655187097|176.91655187097|176.91655187097|174.36728317966|170.08403701205|170.08403701205|170.08403701205|170.08403701205|170.08403701205|170.08403701205|170.08403701205|168.38034226518|166.1692615169|166.1692615169|166.1692615169|166.1692615169|166.1692615169|166.1692615169|164.34543139601|161.83548638185|-175.35634545589|-175.35634545589|-175.35634545589|-175.35634545589|-175.35634545589|-175.35634545589|-175.35634545589|-175.35634545589|-175.35634545589||-175.35634545589|-175.35634545589|-175.35634545589|-175.35634545589|-175.35634545589|-175.35634545589|-175.35634545589|-175.35634545589|-175.35634545589|-175.35634545589|-175.35634545589|-176.21212830582|-176.21212830582|-176.21212830582|-176.21212830582|-176.21212830582|-176.21212830582|-176.21212830582|-176.21212830582|-176.21212830582|-176.21212830582|-176.21212830582|-176.21212830582|-176.21212830582|-176.21212830582|-176.21212830582|-176.21212830582|-176.21212830582|-179.69763591597|-182.32172508052|-185.57742351747|-189.35102297704|169.54592024882|169.54592024882|169.54592024882|169.54592024882|169.54592024882|169.54592024882|169.54592024882|169.54592024882|169.54592024882|169.54592024882|169.54592024882||169.54592024882|169.54592024882|169.54592024882|169.54592024882|169.54592024882|169.54592024882|169.54592024882|169.54592024882|169.54592024882|169.54592024882||169.54592024882|169.54592024882|169.54592024882|169.54592024882|169.34825099397|165.15361068964|165.01456756857|162.05729675587|155.19338345234|155.19338345234|155.19338345234|155.19338345234|155.19338345234|155.19338345234||154.62876685134|153.65459841436|153.65459841436|153.65459841436|153.65459841436|153.65459841436|153.65459841436|153.65459841436|153.65459841436|153.65459841436|153.65459841436|153.65459841436|153.65459841436|149.74005401075|148.80179815756|147.15246487178|-165.78046734177|-165.78046734177|-165.78046734177|-165.78046734177|-165.78046734177|-165.78046734177|-165.78046734177|-177.90169774667|-177.90169774667|-177.90169774667|-181.26925026005|-181.26925026005|-181.26925026005|-181.26925026005|-181.26925026005|-181.26925026005|-181.26925026005|-181.26925026005|-181.26925026005||-183.73717727733|-187.60375552787|-193.5864708128|-193.5864708128|-193.5864708128|-193.5864708128|-193.5864708128|-193.5864708128|-193.5864708128|-193.5864708128|-193.5864708128|-193.5864708128|-193.5864708128|-193.5864708128|-193.5864708128|-193.5864708128|-193.5864708128|-198.96836130002|-198.96836130002|177.52910071529|177.52910071529|177.52910071529|177.52910071529|177.52910071529|177.52910071529|176.29450281359|176.29450281359|175.69160201741|175.69160201741|175.69160201741|175.69160201741
02359|20159|/equities/old-national-bancorp|R2000VALUE|-17.084707631719|-17.084707631719|-17.08661920721|-17.198819957333|-17.198819957333|-17.39980007339|-17.578000187085|16.221296729367|16.221296729367|16.153384992062|16.016217384306|16.016217384306|16.016217384306|16.016217384306|16.016217384306|16.016217384306|16.016217384306|16.016217384306|16.016217384306||16.016217384306|16.016217384306|16.016217384306|16.016217384306|16.016217384306|16.016217384306|16.016217384306|16.016217384306|16.016217384306||16.016217384306|16.016217384306|16.016217384306|16.009974062678||16.009974062678|16.009974062678|16.009974062678|16.009974062678|16.009974062678|16.009974062678|16.009974062678|15.077470528016|15.01044419029|15.01044419029|15.01044419029|14.780980436628|14.780980436628|14.77025576943|14.556950583655|14.159389194072|13.884749111515|13.884749111515|13.884749111515|13.884749111515|13.884749111515||13.884749111515|13.884749111515|13.884749111515|13.847498612252|13.730245319226|13.730245319226|-14.875891641505|-14.875891641505|-14.875891641505|-14.875891641505|-14.875891641505|-14.875891641505|-14.875891641505|-14.875891641505|-14.875891641505|-14.875891641505|-14.906516843251|-14.906516843251|-14.906516843251|-14.906516843251|-14.906516843251|-14.908907737127|-14.981990675592|-14.981990675592|-14.981990675592|-14.981990675592|-14.981990675592|-14.981990675592|-14.981990675592|-14.981990675592|-14.981990675592|-14.981990675592|-14.981990675592|-14.981990675592|-14.981990675592|-14.981990675592|-15.040544779724|-15.390883480649|-15.432880833243|-15.432880833243|-15.468755830763|-15.517539656209|-15.517539656209|-15.517539656209|-15.659210748195|-15.908778184136|-15.908778184136|-16.041483423606|-16.041483423606|-16.041483423606|-16.041483423606|-16.041483423606|-16.041483423606|-16.041483423606|-16.050537398011|-16.265838679164|-16.265838679164||-16.265838679164|-16.265838679164|-16.489264921446|-16.503681178243|-16.503681178243|-16.503681178243|-16.503681178243|-16.503681178243|-16.624923753905|-16.834915850083|-16.920461519471|-17.005790719181|-17.181712319221|15.885617630112|15.885617630112|15.885617630112|15.885617630112|15.885617630112|15.885617630112|15.885617630112|15.843185734338|15.652672754972|15.652672754972|15.652672754972|15.652672754972|15.652672754972|15.652672754972|15.459637521868|14.854318644344|14.588132038976|14.479590989114|14.376767318515|14.347242003313|13.925823774196|13.8430957753|13.8430957753|13.8430957753|13.78232817722|13.344809479985|13.069232617786|12.976715365414|12.976715365414|12.976715365414||12.976715365414|12.869127952792|12.848753571221|12.55167057747|12.494477145247|12.494477145247|12.494477145247|12.494477145247|12.494477145247|12.494477145247||12.494477145247|12.494477145247|12.440808367257|12.40145346801|12.274670782802|12.152641681319|12.152641681319|12.152641681319|-13.622031027184|-13.622031027184|-13.622031027184|-13.622031027184|-13.622031027184|-13.622031027184||-13.622031027184|-13.622031027184|-13.622031027184|-13.622031027184|-13.622031027184|-13.622031027184|-13.622031027184|-13.622031027184|-13.622031027184|-13.622031027184|-13.622031027184|-13.622031027184|-13.682459370964|-13.682459370964|-13.682459370964|-13.682459370964|-13.682459370964|-14.232666159698|-14.232666159698|-14.715184689703|-14.891689360222|-14.891689360222|-14.891689360222|-14.891689360222|-14.891689360222|-14.911876691802|-15.056381577974|-15.056381577974|-15.056381577974|-15.056381577974|-15.128681023334|-15.128681023334|-15.167979010183|-15.319698607743|-15.397017718751||-15.397017718751|-15.397017718751|-15.79224162786|-16.183754929407|-16.183754929407|-16.38583872992|-16.458471545051|-16.458471545051|-16.458471545051|-16.458471545051|-16.547190092748|-16.889477156103|-16.889477156103|-16.889477156103|-16.889477156103|-16.889477156103|-16.889477156103|-17.228381368114|-17.228381368114|-17.228381368114|-17.551812777467|-17.891458442419|-18.085231704413|-18.363954466958|-18.363954466958|-18.363954466958|-18.363954466958|-18.363954466958|-18.363954466958|-18.363954466958|-18.363954466958
02360|15776|/equities/columbia-banking|R2000VALUE|-21.1322762648|-21.1322762648|-21.1322762648|-21.728639938184|-22.183488264954|-22.327210098809|-22.812304556708|-23.541772697083|-23.778967617459|-23.778967617459|-23.778967617459|-24.324686419641|-26.330743446865|-26.330743446865|-26.330743446865|-26.330743446865|-26.330743446865|-26.330743446865|-26.620825810475||-27.221790555135|25.108261653476|25.108261653476|25.108261653476|25.108261653476|25.108261653476|25.108261653476|25.108261653476|25.108261653476||25.108261653476|25.108261653476|25.108261653476|25.108261653476||25.108261653476|25.108261653476|25.108261653476|25.108261653476|25.108261653476|25.108261653476|25.055567499325|22.884519943843|22.832895931945|22.832895931945|22.473217100287|22.29156302717|22.29156302717|21.927517187776|21.927517187776|21.072796676094|20.762552841433|20.757139043551|20.757139043551|20.757139043551|20.757139043551||20.757139043551|20.757139043551|20.757139043551|20.757139043551|20.732402683459|20.732402683459|20.004613957098|19.515566821551|19.515566821551|19.515566821551|19.515566821551|19.515566821551|19.515566821551|19.510323837572|18.468667282924|18.468667282924|18.468667282924|18.468667282924|18.468667282924|18.468667282924|18.468667282924|18.468667282924|18.468667282924|18.468667282924|18.468667282924|18.468667282924|18.468667282924|-20.50953790405|-20.50953790405|-20.50953790405|-20.50953790405|-20.50953790405|-20.50953790405|-20.50953790405|-20.50953790405|-20.50953790405|-20.867264659963|-21.180080803061|-21.180080803061|-21.180080803061|-21.180080803061|-21.180080803061|-21.180080803061|-21.317311295563|-21.395891143304|-21.395891143304|-21.395891143304|-21.395891143304|-21.395891143304|-21.395891143304|-21.395891143304|-21.395891143304|-21.395891143304|-21.395891143304|-21.395891143304|-21.395891143304|-21.395891143304||-21.395891143304|-21.395891143304|-21.395891143304|-21.395891143304|-21.395891143304|-21.395891143304|-21.395891143304|-21.395891143304|-21.422101393256|-21.602334330383|-21.772523377049|-21.772523377049|-21.99375266246|-22.525669830949|-23.349632865755|20.870680127141|20.870680127141|20.870680127141|20.870680127141|20.870680127141|20.870680127141|20.870680127141|20.870680127141|20.870680127141|20.870680127141|20.870680127141|20.870680127141|20.870680127141|20.870680127141|20.870680127141|20.870680127141|20.870680127141|20.870680127141|20.14131162961|19.831603742698|19.831603742698|19.831603742698|-22.218703014224|-22.218703014224|-22.218703014224|-22.218703014224|-22.218703014224|-22.619709535349||-22.619709535349|-22.619709535349|-22.624950509882|-22.624950509882|20.413494812642|20.413494812642|20.413494812642|20.413494812642|20.413494812642|20.413494812642||20.413494812642|20.413494812642|20.413494812642|20.413494812642|20.413494812642|20.413494812642|20.413494812642|20.413494812642|19.074437392193|18.749702974459|18.749702974459|18.749702974459|18.749702974459|18.749702974459||18.749702974459|18.749702974459|18.749702974459|18.749702974459|-21.448172151069|-21.448172151069|-21.448172151069|-21.448172151069|-21.448172151069|-21.448172151069|-21.448172151069|-21.883247016779|-22.355405916441|-22.355405916441|-22.355405916441|-22.355405916441|-22.355405916441|-22.699394982908|-22.948750120665|-22.948750120665|-22.948750120665|-22.948750120665|-22.948750120665|-23.431110812851|-23.446047343015|-23.446047343015|-23.446047343015|-23.446047343015|-23.446047343015|-23.446047343015|-23.446047343015|-23.446047343015|-23.446047343015|-23.446047343015|-23.446047343015||-23.446047343015|-23.446047343015|-23.870885678132|-23.989428102181|-23.989428102181|-23.989428102181|-23.989428102181|-23.989428102181|-23.989428102181|-23.989428102181|-24.89968340387|-24.89968340387|-24.89968340387|-24.89968340387|-24.89968340387|-24.89968340387|-24.89968340387|-25.44226327931|-25.44226327931|-26.998070145041|-28.845633931061|-29.57065481069|-29.956094041161|-30.849827305798|-31.32202944968|-31.447810970123|-32.002012290751|-32.210605899704|-32.210605899704|30.17521822547|30.17521822547
02361|20342|/equities/sunstone-hotel-investors-inc|R2000VALUE|10.331222148901|10.331222148901|10.331222148901|10.331222148901|10.331222148901|10.331222148901|10.331222148901|10.331222148901|10.331222148901|10.331222148901|10.331222148901|10.331222148901|10.331222148901|10.331222148901|10.331222148901|10.331222148901|10.331222148901|10.331222148901|10.331222148901||10.331222148901|10.331222148901|10.331222148901|10.331222148901|10.331222148901|10.331222148901|10.331222148901|10.331222148901|10.331222148901||10.331222148901|10.331222148901|10.331222148901|10.292191289273||10.264100947211|10.207400985322|10.207400985322|10.207400985322|10.207400985322|10.207400985322|10.207400985322|9.7915442261692|9.7915442261692|9.5578267611393|9.5133795310609|9.5133795310609|9.5133795310609|9.5133795310609|9.5133795310609|9.3415323947924|9.3015214453825|9.3015214453825|9.300023821845|9.2845760555122|9.2845760555122||9.2845760555122|9.2845760555122|9.2845760555122|9.2845760555122|9.2845760555122|9.2845760555122|9.1678623326458|9.0954843462859|9.0954843462859|9.0954843462859|9.0954843462859|9.0954843462859|9.0954843462859|9.0954843462859|8.9506193382743|8.9506193382743|8.9506193382743|8.9506193382743|8.9506193382743|8.9506193382743|8.9506193382743|8.9506193382743|8.9506193382743|8.9506193382743|8.9506193382743|8.9506193382743|8.9506193382743|8.851799247795|8.801670235016|8.801670235016|8.801670235016|8.801670235016|8.6752724392646|8.6752724392646|8.6747469089024|8.6731424119162|8.6731424119162|8.6731424119162|8.6731424119162|8.6731424119162|-9.4441510264037|-9.4441510264037|-9.4441510264037|-9.4441510264037|-9.4441510264037|-9.4441510264037|-9.4441510264037|-9.4441510264037|-9.4441510264037|-9.4441510264037|-9.4441510264037|-9.4441510264037|-9.4441510264037|-9.4441510264037|-9.4441510264037|-9.4441510264037|-9.4441510264037||-9.4441510264037|-9.4441510264037|-9.4441510264037|-9.4441510264037|-9.4441510264037|-9.4441510264037|-9.4945966208584|-9.4945966208584|-9.4945966208584|-9.5828854733713|-9.636816626788|-9.7834076152917|-9.8998974944348|-9.9685771201858|-9.9685771201858|-10.102308455972|-10.400342561434|-10.469068656125|-10.469068656125|-10.469068656125|-10.469068656125|-10.469068656125|-10.48350342675|-10.48350342675|-10.48350342675|-10.48350342675|-10.48350342675|-10.48350342675|-10.48350342675|-10.561114935565|9.7501794488033|9.7501794488033|9.7501794488033|9.7501794488033|9.7501794488033|9.7501794488033|9.7501794488033|9.7501794488033|9.7501794488033|9.5943659842898|-10.404501231612|-10.404501231612|-10.404501231612||-10.404501231612|-10.404501231612|-10.404501231612|-10.404501231612|-10.404501231612|-10.404501231612|-10.404501231612|-10.561112598249|-10.579291877557|-10.776435067708||9.9545795087378|9.9545795087378|9.9545795087378|9.9545795087378|9.9545795087378|9.9545795087378|9.9545795087378|9.9545795087378|9.5725886694106|9.4923840892986|9.4923840892986|9.4923840892986|9.4923840892986|9.4923840892986||9.4923840892986|9.4923840892986|9.4923840892986|9.4923840892986|9.4923840892986|9.4923840892986|9.4923840892986|9.4923840892986|9.4923840892986|9.4923840892986|9.4923840892986|9.4923840892986|9.4923840892986|9.3565383368814|9.3061535020762|9.3012814676423|9.0266742388287|9.0266742388287|9.0266742388287|9.0266742388287|9.0266742388287|9.0266742388287|9.0266742388287|9.0266742388287|9.0266742388287|9.0266742388287|9.0266742388287|9.0266742388287|9.0088053455925|8.8903387642543|8.8616758240716|8.8616758240716|8.8616758240716|8.8616758240716|8.8616758240716||8.8616758240716|8.8616758240716|8.8616758240716|8.8616758240716|8.8346183507172|-9.8488486888436|-9.8488486888436|-9.8488486888436|-9.8488486888436|-9.8488486888436|-10.082876218958|-10.242084677135|-10.426017796435|-10.426017796435|-10.426017796435|-10.673756788337|-10.673756788337|-10.673756788337|-10.673756788337|-10.825563481741|-10.987420281299|-10.987420281299|-10.987420281299|-10.987420281299|-10.987420281299|-10.987420281299|-10.987420281299|-10.987420281299|-10.987420281299|-10.987420281299|-10.987420281299
02362|16361|/equities/independent-bank|R2000VALUE|-58.792856951412|-59.305952676862|-59.786059097813|-61.33895503632|-61.513558404885|-61.876368649754|-61.876368649754|-63.773051085244|-65.416505193457|-65.567986117187|-65.622204686076|-66.024538226307|-66.024538226307|-66.024538226307|-66.024538226307|-66.024538226307|-66.024538226307|-66.024538226307|-67.347817733752||62.110811964465|62.110811964465|62.110811964465|62.110811964465|62.110811964465|62.110811964465|62.110811964465|62.110811964465|62.110811964465||62.110811964465|62.110811964465|62.031458077378|61.04717104694||60.48574704882|60.101683177544|60.101683177544|60.101683177544|60.101683177544|60.101683177544|60.101683177544|57.029647127338|56.099393333854|56.099393333854|54.987703726863|54.987703726863|54.987703726863|53.665782529088|53.003926787081|52.998251104027|52.685277037786|52.563087309915|52.142716249038|52.142716249038|52.142716249038||52.142716249038|52.142716249038|52.142716249038|52.142716249038|51.299648960197|51.299648960197|49.73238935268|47.969302316913|47.969302316913|47.969302316913|47.969302316913|47.969302316913|47.969302316913|47.888114660326|45.396794126369|-51.305536448376|-51.305536448376|-51.305536448376|-51.305536448376|-51.305536448376|-51.305536448376|-51.714024998923|-51.714024998923|-51.714024998923|-51.714024998923|-51.714024998923|-51.714024998923|-51.714024998923|-51.714024998923|-51.714024998923|-51.714024998923|-51.714024998923|-51.714024998923|-51.714024998923|-51.714024998923|-51.714024998923|-52.158917614906|-52.919909368057|-53.128890687547|-53.128890687547|-53.128890687547|-53.128890687547|-53.128890687547|-53.866467042129|-53.866467042129|-54.793540230701|-54.793540230701|-55.64671287637|-56.754126443918|-57.236249383352|-57.310073479627|-57.310073479627|-57.310073479627|-57.310073479627|-57.310073479627|-57.310073479627|-57.310073479627||-57.310073479627|-57.310073479627|-57.310073479627|-57.310073479627|-57.310073479627|-57.551749980687|-57.998608682154|-58.439010511502|-59.606679371844|54.514232739777|54.514232739777|54.514232739777|54.514232739777|54.514232739777|54.514232739777|54.514232739777|54.514232739777|54.514232739777|54.514232739777|54.514232739777|54.514232739777|54.514232739777|54.514232739777|54.514232739777|54.514232739777|54.514232739777|54.514232739777|53.662200831673|52.588556394865|50.979507987025|49.060009603503|47.689455911851|47.511618637748|45.734299368005|-50.317694154488|-50.317694154488|-50.317694154488|-50.317694154488|-50.317694154488|-50.317694154488|-50.317694154488|-50.317694154488|-50.917618391427||-50.917618391427|-50.917618391427|44.932370385034|44.932370385034|44.932370385034|44.932370385034|44.932370385034|44.932370385034|44.932370385034|44.932370385034||44.932370385034|44.932370385034|44.932370385034|44.932370385034|44.932370385034|44.932370385034|44.932370385034|44.932370385034|42.005118061999|-50.863121289901|-50.863121289901|-50.863121289901|-50.863121289901|-51.658205679527||-51.658205679527|-52.410344142333|-52.410344142333|-52.410344142333|-52.410344142333|-52.410344142333|-52.410344142333|-52.410344142333|-52.410344142333|-52.410344142333|-52.410344142333|-52.975937757906|-55.034980679018|-55.371069060943|-55.683552130615|-55.683552130615|-55.683552130615|-58.630613495416|-59.483304952589|-61.719882301718|-62.431768587379|-62.431768587379|-63.455853969022|-64.573169423656|-65.220528215925|-65.220528215925|-67.773030805103|-68.301857217731|-68.301857217731|-68.496832775566|-68.496832775566|-68.496832775566|-68.820924466951|-69.742135041404|-70.413486685408||-70.548874552662|-70.607636645563|-71.187377297357|-72.738750179029|-73.42110920771|-74.343458608611|-74.380527895366|-74.380527895366|-74.380527895366|-74.380527895366|-74.380527895366|-74.380527895366|-74.380527895366|-74.380527895366|-74.380527895366|-74.380527895366|-74.380527895366|-74.381454159786|-74.381454159786|-75.433838819982|-78.838712241387|-79.968568512836|-80.661743690613|-81.895399106878|-81.895399106878|-81.895399106878|-83.181037669998|-83.181037669998|-83.181037669998|-83.181037669998|-83.181037669998
02363|20367|/equities/kennedy-wilson-holdings-inc|R2000VALUE|-10.780964715154|-10.780964715154|-10.780964715154|-10.853848941757|-11.038166107551|-11.199073117989|-11.369525955802|-11.818917326007|-11.998186759945|-11.998186759945|-11.998186759945|-11.998186759945|-11.998186759945|-11.998186759945|-11.998186759945|-11.998186759945|-11.998186759945|-12.144096618224|-12.464385793436||-12.464385793436|-12.464385793436|-12.603017433737|-12.749185783172|-12.869180039742|-12.869180039742|-12.933533222784|11.903287746889|11.903287746889||11.903287746889|11.903287746889|11.903287746889|11.903287746889||11.903287746889|11.903287746889|11.903287746889|11.903287746889|11.903287746889|11.903287746889|11.903287746889|11.048813661616|-12.389403831167|-12.389403831167|-12.389403831167|-12.389403831167|-12.389403831167|-12.389403831167|-12.389403831167|-12.389403831167|-12.389403831167|-12.389403831167|-12.389403831167|-12.47681344259|-12.47681344259||-12.47681344259|-12.47681344259|-12.47681344259|-12.47681344259|-12.47681344259|-12.47681344259|-12.47681344259|-12.47681344259|-12.47681344259|-12.47681344259|-13.133459443386|-13.434121364284|-13.547533264441|-13.547533264441|-13.547533264441|-13.901368253372|-13.901368253372|-14.033465086246|-14.087183196042|-14.108991230827|-14.108991230827|-14.232612702706|-14.232612702706|-14.454292135612|-14.597824340811|-14.878137594849|-14.99358255093|-14.99358255093|-14.99358255093|-14.99358255093|-14.99358255093|-14.99358255093|-14.99358255093|-14.99358255093|-14.99358255093|-15.015480218383|-15.199700287152|-15.620223022356|-15.797250772276|-15.797250772276|-15.985772339845|-15.985772339845|-16.201135547452|-16.248761874099|-16.574735356326|15.594053389231|15.594053389231|15.594053389231|15.594053389231|15.534226551762|-16.46508309915|-16.46508309915|-16.46508309915|-16.46508309915|-16.46508309915|-16.46508309915|-16.46508309915||-16.46508309915|-16.46508309915|-16.46508309915|-16.46508309915|-16.46508309915|-16.46508309915|-16.46508309915|-16.46508309915|-16.46508309915|-16.46508309915|-16.585591979318|-16.862102344624|-17.049836347492|-17.21342913088|16.117109784512|16.117109784512|16.117109784512|16.117109784512|16.117109784512|16.117109784512|16.117109784512|16.117109784512|16.117109784512|16.117109784512|16.117109784512|16.117109784512|16.117109784512|16.117109784512|16.117109784512|16.117109784512|16.117109784512|16.117109784512|16.117109784512|16.057199965419|16.057199965419|16.057199965419|16.057199965419|16.057199965419|-16.912166844919|-16.912166844919|-16.912166844919|-16.912166844919|-16.912166844919||-16.912166844919|-16.912166844919|-16.912166844919|-16.912166844919|-16.912166844919|-16.912166844919|-16.912166844919|15.80352795337|15.80352795337|15.80352795337||15.80352795337|15.80352795337|15.80352795337|15.80352795337|15.689941061553|15.689941061553|15.479378741115|15.427643609411|14.697381364379|14.561808982349|14.561808982349|-16.001386026813|-16.001386026813|-16.001386026813||-16.001386026813|-16.001386026813|-16.001386026813|-16.001386026813|-16.001386026813|-16.001386026813|-16.001386026813|-16.001386026813|-16.001386026813|-16.210429196307|-16.34300643266|-16.34300643266|-16.34300643266|-16.34300643266|-16.681466418703|-16.681466418703|-16.681466418703|-17.305130609087|-17.305130609087|-17.305130609087|-17.305130609087|-17.305130609087|-17.305130609087|-17.377723341717|-17.377723341717|-17.377723341717|-17.377723341717|-17.377723341717|-17.377723341717|-17.377723341717|-17.377723341717|-17.377723341717|-17.377723341717|-17.377723341717|-17.377723341717||-17.377723341717|-17.377723341717|-17.377723341717|-17.377723341717|-17.377723341717|-17.377723341717|-17.377723341717|-17.377723341717|-17.377723341717|-17.377723341717|-18.083859158372|-18.30784522666|-18.30784522666|-18.30784522666|-18.587693991437|-18.587693991437|-18.587693991437|-18.587693991437|-18.587693991437|-18.739103756761|17.178048635979|17.178048635979|17.178048635979|17.178048635979|-17.767902496102|-17.767902496102|-17.871002226673|-18.136670357212|-18.204755390408|-18.204755390408|17.140511193888
02364|41188|/equities/tronox-limited|R2000VALUE|12.96615012339|12.96615012339|12.96615012339|12.96615012339|12.96615012339|12.96615012339|12.96615012339|12.96615012339|12.96615012339|12.96615012339|12.96615012339|12.725999547941|12.536111092018|12.072345176722|-13.45004754462|-13.45004754462|-13.45004754462|-13.455330641161|-13.705089603409||-14.116190793761|-14.116190793761|-14.273545718467|-14.329216983888|-14.36828428446|-14.36828428446|-14.36828428446|-14.554483267319|13.206906031134||13.206906031134|13.206906031134|13.206906031134|13.095590430898||12.907086283675|12.907086283675|12.907086283675|12.907086283675|12.907086283675|12.281762077534|12.23640193114|12.100059045038|12.100059045038|12.100059045038|12.100059045038|12.100059045038|12.100059045038|12.100059045038|12.100059045038|11.752287984646|11.541708761627|11.506065269503|11.482671069229|11.482671069229|11.482671069229||11.352315168886|11.352315168886|11.352315168886|11.352315168886|11.352315168886|11.352315168886|10.950905567307|-11.866684192008|-11.866684192008|-11.866684192008|-11.866684192008|-11.866684192008|-11.866684192008|-11.866684192008|-11.866684192008|-11.866684192008|-11.866684192008|-11.866684192008|-11.866684192008|-11.866684192008|-11.866684192008|-12.157149201837|-12.160998748637|-12.480276344989|-12.656418428128|-12.892131762708|-12.977824739257|-12.977824739257|-12.977824739257|-13.039792105026|-13.039792105026|-13.039792105026|-13.039792105026|-13.039792105026|-13.491158216603|-13.841564780482|-13.924124282533|-13.924124282533|-13.924124282533|-13.924124282533|-13.924124282533|-14.31263769328|12.75989489814|12.75989489814|12.75989489814|12.75989489814|12.75989489814|12.75989489814|12.75989489814|12.75989489814|12.75989489814|12.75989489814|12.75989489814|12.75989489814|12.75989489814|12.75989489814|12.75989489814||12.75989489814|12.448494543195|12.272771797312|11.933357249513|-13.325181754672|-13.325181754672|-13.325181754672|-13.394090899983|-13.537045118057|-13.632827993724|-13.747587041163|-14.004263485033|-14.075848301869|-14.364979857565|-14.364979857565|-14.364979857565|-14.364979857565|-14.364979857565|-14.364979857565|-14.364979857565|-14.364979857565|-14.364979857565|-14.766088347039|-14.961764764345|-15.057238790235|-15.48693192981|13.589219811249|13.589219811249|13.460800226847|13.357000042244|13.270408730181|13.270408730181|13.270408730181|13.049899053212|13.00647981683|13.00647981683|13.00647981683|12.783033615125|12.031426012265|11.694917373909|11.688713726612|11.688713726612|11.688713726612||11.688713726612|11.424938194983|11.424938194983|11.424938194983|11.424938194983|11.424938194983|11.424938194983|11.424938194983|11.424938194983|11.424938194983||11.424938194983|11.127987059215|11.127207712177|10.905230526398|10.838470943086|10.838470943086|10.838470943086|10.838470943086|-12.374890803899|-12.374890803899|-12.374890803899|-12.374890803899|-12.374890803899|-12.695226163077||-12.695226163077|-12.695226163077|-12.695226163077|-12.695226163077|-12.695226163077|-12.695226163077|-12.695226163077|-12.695226163077|-12.695226163077|-12.996084127612|-13.017315981329|-13.502017309865|-13.995547439341|-13.995547439341|-13.995547439341|-13.995547439341|-13.995547439341|-13.995547439341|-13.995547439341|-13.995547439341|-13.995547439341|-13.995547439341|-13.995547439341|-14.480052631966|-14.958947042482|-15.048830460462|-15.090644676324|-15.100415944808|-15.100415944808|-15.100415944808|-15.100415944808|-15.100415944808|-15.100415944808|-15.100415944808|-15.100415944808||-15.100415944808|-15.100415944808|-15.100415944808|-15.100415944808|-15.100415944808|-15.100415944808|-15.100415944808|-15.100415944808|-15.100415944808|-15.100415944808|-15.100415944808|-15.100415944808|-15.100415944808|-15.100415944808|-15.100415944808|-15.100415944808|-15.13351790083|-15.572399011519|-15.572399011519|-16.235165347949|-16.99629469966|14.895278481967|14.895278481967|14.895278481967|14.895278481967|-16.606155004895|-16.606155004895|-16.606155004895|-16.606155004895|-16.606155004895|-16.9569119022
02365|21021|/equities/first-bancorp-new-common-stock|R2000VALUE|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.29843048938|16.234645365431|15.969605656414|15.569005988206|-16.422628871133|-16.422628871133|-16.422628871133|-16.422628871133|-16.422628871133|-16.422628871133|-16.605142848945||15.686911600203|15.686911600203|15.686911600203|15.686911600203|15.686911600203|15.686911600203|15.686911600203|15.686911600203|15.686911600203||15.686911600203|15.686911600203|15.686911600203|15.602166467019||15.602166467019|15.602166467019|15.602166467019|15.602166467019|15.602166467019|15.602166467019|15.602166467019|15.059629710856|14.958065414064|14.958065414064|14.820261531001|14.78231401683|14.78231401683|14.78231401683|14.612015197024|14.308350242228|14.288726014002|14.288726014002|14.288726014002|14.288726014002|14.288726014002||14.288726014002|14.288726014002|14.288726014002|14.246918115465|14.134096740019|14.134096740019|13.811218127422|13.379054538617|13.379054538617|13.379054538617|13.379054538617|13.379054538617|13.379054538617|13.379054538617|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.070796692415|-14.189774367593|-14.439193563751|-14.486326090817|-14.504807172356|-14.534330875381|-14.534330875381|-14.534330875381|-14.534330875381|-14.534330875381|-14.534330875381|-14.534330875381|-14.534330875381|-14.534330875381||-14.534330875381|-14.534330875381|-14.534330875381|-14.534330875381|-14.534330875381|-14.534330875381|-14.534330875381|-14.534330875381|-14.855645266621|-15.066828241446|-15.150920592523|-15.327133720425|14.267613052388|14.267613052388|14.267613052388|14.267613052388|14.267613052388|14.267613052388|14.267613052388|14.267613052388|14.172625408194|13.988750839257|13.90361166003|13.736235088802|13.640261114412|13.39417943775|13.380653885403|13.380653885403|13.291671215506|13.291671215506|12.960467960008|12.78218709271|12.672707889266|12.4007869802|12.13844467884|12.13844467884|12.13844467884|11.925783440864|11.59225913926|11.508065561939|11.389496076312|11.389496076312|11.389496076312||11.389496076312|11.389496076312|11.389496076312|11.389496076312|11.389496076312|11.389496076312|11.389496076312|11.389496076312|11.389496076312|11.389496076312||11.389496076312|11.389496076312|11.389496076312|11.389496076312|11.389496076312|11.389496076312|11.389496076312|11.389496076312|10.745551308223|10.715063328886|10.715063328886|-12.009897778951|-12.009897778951|-12.009897778951||-12.009897778951|-12.009897778951|-12.009897778951|-12.009897778951|-12.009897778951|-12.009897778951|-12.009897778951|-12.009897778951|-12.009897778951|-12.009897778951|-12.009897778951|-12.04714950614|-12.04714950614|-12.04714950614|-12.04714950614|-12.04714950614|-12.04714950614|-12.422043200673|-12.422043200673|-12.422043200673|-12.422043200673|-12.422043200673|-12.422043200673|-12.422043200673|-12.422043200673|-12.422043200673|-12.422043200673|-12.422043200673|-12.422043200673|-12.422043200673|-12.422043200673|-12.422043200673|-12.422043200673|-12.438808824012|-12.438808824012||-12.438808824012|-12.438808824012|-12.608121449626|-12.767286661801|-12.767286661801|-12.767286661801|-12.767286661801|-12.767286661801|-12.767286661801|-12.767286661801|-12.995457679626|-13.251064654581|-13.251064654581|-13.251064654581|-13.251064654581|-13.307733996406|-13.307733996406|-13.749208141863|-13.749208141863|-13.806231473882|-14.036479551482|-14.441088286691|13.683472786994|13.683472786994|13.683472786994|13.683472786994|13.683472786994|13.683472786994|13.582147504059|13.372413004771|13.372413004771
02366|21150|/equities/belden-inc|R2000VALUE|76.957348514163|75.51372599664|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-76.669169787276|-77.598518561112||-78.040363074805|-78.040363074805|-78.55179400076|-78.899215217316|73.789279658506|73.789279658506|73.789279658506|73.789279658506|73.789279658506||73.789279658506|73.789279658506|73.789279658506|72.978733176335||72.546928531973|71.129555276243|71.129555276243|71.129555276243|71.129555276243|71.129555276243|70.51672549072|67.372192327878|67.130611634427|67.130611634427|66.383732504507|-71.72569685877|-71.72569685877|-71.72569685877|-71.72569685877|-71.72569685877|-71.72569685877|-72.293549759528|-72.516719466705|-72.516719466705|-72.516719466705||-72.516719466705|-72.516719466705|-72.516719466705|-72.516719466705|-72.516719466705|-72.516719466705|-72.516719466705|-72.516719466705|-72.516719466705|-73.361240668904|-73.361240668904|-73.361240668904|-75.099991157995|-75.424153891299|-75.424153891299|-78.867769592871|-78.867769592871|-78.867769592871|-78.867769592871|-78.867769592871|-78.867769592871|-80.585853119548|-82.016502720179|-83.382222871054|-84.115046298128|-84.115046298128|-84.115046298128|-84.115046298128|-84.115046298128|-98.325086512196|-98.325086512196|-98.325086512196|-98.325086512196|-98.325086512196|-98.325086512196|-98.325086512196|-98.325086512196|-98.325086512196|-98.325086512196|-98.325086512196|-98.325086512196|-98.325086512196|92.823476033915|92.823476033915|92.823476033915|92.823476033915|92.823476033915|92.823476033915|91.722748232671|91.665041928522|91.665041928522|91.665041928522|91.437752411356|91.355994619254|90.308045931793|90.180051137051|89.766167641835||88.947686302614|88.068232549508|87.36508964309|85.473433004583|-90.898346654111|-90.898346654111|-90.898346654111|-90.898346654111|-90.898346654111|-90.898346654111|-90.914274789155|-92.001971564094|-92.217467132983|-92.94921088053|-92.94921088053|-92.94921088053|-92.94921088053|-93.969682638659|-94.101868462578|-95.146520005349|-95.800879774127|-95.800879774127|92.980936902139|92.980936902139|92.980936902139|92.980936902139|92.980936902139|92.980936902139|92.980936902139|92.980936902139|92.980936902139|92.980936902139|92.980936902139|92.980936902139|92.792851066193|92.792851066193|92.792851066193|92.360345416159|91.574849822886|90.616060666546|90.616060666546|89.863735969769|89.863735969769||89.863735969769|89.863735969769|89.129926609096|89.129926609096|89.129926609096|89.129926609096|89.129926609096|89.129926609096|89.129926609096|89.129926609096||89.129926609096|89.129926609096|89.129926609096|89.067830323176|86.874073928149|86.545133170708|86.545133170708|85.29070404859|83.505963692489|83.505963692489|83.505963692489|83.505963692489|83.505963692489|83.505963692489||83.505963692489|81.151904831797|80.364478406797|80.364478406797|80.364478406797|80.11053096971|79.288040290509|78.195313915317|77.162532259695|76.83572030252|76.459693327941|-83.065583984196|-83.065583984196|-83.065583984196|-83.065583984196|-83.065583984196|-83.065583984196|-83.065583984196|-83.065583984196|-83.065583984196|-83.065583984196|-83.065583984196|-83.065583984196|-84.323975660337|-85.03177653028|-85.03177653028|-85.03177653028|-85.739195195319|-86.209400143323|-86.209400143323|-86.209400143323|-86.209400143323|-86.209400143323|-86.209400143323|-86.209400143323||-86.209400143323|-88.650357021718|-88.650357021718|-88.650357021718|-88.650357021718|-88.650357021718|-88.650357021718|-88.650357021718|-88.650357021718|-88.650357021718|-88.650357021718|-88.650357021718|-88.650357021718|-88.650357021718|-88.650357021718|-88.650357021718|-88.650357021718|-89.043273554207|-89.043273554207|-90.352987003391|-90.352987003391|-90.352987003391|-90.352987003391|-90.352987003391|-90.352987003391|-90.352987003391|-90.352987003391|-90.352987003391|-90.352987003391|-90.352987003391|-90.352987003391
02367|16145|/equities/fulton-financial|R2000VALUE|-16.481729588453|-16.481729588453|-16.481729588453|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.648741391|-16.843601547675||15.821340982528|15.821340982528|15.821340982528|15.821340982528|15.821340982528|15.821340982528|15.821340982528|15.821340982528|15.821340982528||15.821340982528|15.821340982528|15.778600843319|15.581668597204||15.458137857547|15.458137857547|15.458137857547|15.291698383446|15.291698383446|15.291698383446|15.291698383446|14.671331325235|14.458584749105|14.35400572022|14.329728605573|14.093800423843|14.093800423843|13.937000352257|13.917222374141|13.484136388765|13.39265160877|13.39127933006|13.305331539898|13.305331539898|13.305331539898||13.305331539898|13.305331539898|13.305331539898|13.305331539898|13.218711752691|13.218711752691|13.087457916249|12.989963845452|12.989963845452|12.989963845452|12.989963845452|12.989963845452|12.989963845452|12.989963845452|12.296071136484|11.905911909749|11.726568843712|11.506585629915|11.506585629915|11.506585629915|-12.664956716573|-12.664956716573|-12.664956716573|-12.664956716573|-12.664956716573|-12.664956716573|-12.664956716573|-12.664956716573|-12.664956716573|-12.664956716573|-12.664956716573|-12.664956716573|-12.664956716573|-12.664956716573|-12.664956716573|-12.664956716573|-12.664956716573|-12.921063162525|-13.107848513612|-13.156819023331|-13.156819023331|-13.213986925574|-13.213986925574|-13.213986925574|-13.440540795295|-13.702735253283|-13.702735253283|-13.847337012562|-13.847337012562|-13.847337012562|-13.847337012562|-13.847337012562|-13.847337012562|-13.847337012562|-13.847337012562|-13.847337012562|-13.847337012562||-13.847337012562|-13.847337012562|-13.847337012562|-13.847337012562|-13.847337012562|-13.847337012562|-13.847337012562|-13.847337012562|-14.03259648777|-14.119551282204|-14.187001763756|-14.262224474411|-14.344693862576|-14.552436999898|13.500488351026|13.500488351026|13.500488351026|13.500488351026|13.500488351026|13.500488351026|13.500488351026|13.285542671591|13.126962222067|13.126962222067|13.126962222067|13.082458113528|13.044397988691|12.87322035407|12.646078010123|12.397864601923|12.323943388698|12.323943388698|12.034937130343|11.552430244431|-12.825713788862|-12.825713788862|-12.825713788862|-12.825713788862|-12.825713788862|-12.825713788862|-12.825713788862|-12.825713788862|11.773123828715||11.773123828715|11.773123828715|11.773123828715|11.773123828715|11.773123828715|11.773123828715|11.773123828715|11.773123828715|11.773123828715|11.773123828715||11.773123828715|11.773123828715|11.773123828715|11.773123828715|11.722082023428|11.578102785927|11.578102785927|11.578102785927|11.023447679792|10.746330763801|10.660089521391|10.194201111209|10.194201111209|10.194201111209||10.194201111209|10.194201111209|10.194201111209|10.194201111209|10.057164634223|10.057164634223|10.057164634223|9.7490719302438|-11.098256919788|-11.098256919788|-11.098256919788|-11.098256919788|-11.458618267826|-11.516242725377|-11.840294635841|-11.840294635841|-11.840294635841|-12.456716524836|-12.791074208945|-13.073137685689|-13.174613866581|-13.174613866581|-13.206793689478|-13.398381815739|-13.868462732972|-13.910914557446|-14.025738337822|-14.144153810417|-14.664059878361|-14.676455445833|-14.766466294476|-14.766466294476|-14.885518403792|-14.920853663311|-14.939061171869||-14.939061171869|-14.939061171869|-15.198678819183|-15.48269848453|-15.564109798129|-15.872927502191|-15.958697243306|-16.02425662591|-16.02425662591|-16.02425662591|-16.326729420313|-16.479228470818|-16.479228470818|-16.479228470818|-16.479228470818|-16.479228470818|-16.479228470818|-16.479228470818|-16.479228470818|-16.651364827704|-16.978738970835|-17.360403691485|-17.600448037469|16.476164159351|16.476164159351|16.476164159351|16.476164159351|16.476164159351|16.476164159351|16.384717978245|16.384717978245
02368|15853|/equities/cvb-financial-corp|R2000VALUE|-18.547983925795|-18.547983925795|-18.547983925795|-18.547983925795|-18.547983925795|-18.547983925795|-18.603593606922|-19.075659614109|-19.724622361421|-19.888468972576|-20.066250412183|-20.066250412183|-20.066250412183|-20.066250412183|-20.066250412183|-20.066250412183|-20.066250412183|-20.066250412183|-20.360567084635||-20.361903945709|-20.361903945709|19.111690630505|19.111690630505|19.111690630505|19.111690630505|19.111690630505|19.111690630505|19.111690630505||19.111690630505|19.111690630505|19.111690630505|19.111690630505||19.111690630505|19.111690630505|19.111690630505|19.111690630505|19.111690630505|19.111690630505|19.111690630505|17.475767574917|17.459562791202|17.459562791202|17.459562791202|17.459562791202|17.459562791202|17.229090459079|17.229090459079|16.831339409933|16.831339409933|16.831339409933|16.831339409933|16.831339409933|16.831339409933||16.831339409933|16.831339409933|16.831339409933|16.831339409933|16.611004856616|16.611004856616|16.052238945468|16.052238945468|16.052238945468|16.052238945468|16.052238945468|16.052238945468|16.052238945468|16.052238945468|14.901932085337|-16.563577299732|-16.563577299732|-16.563577299732|-16.563577299732|-16.563577299732|-16.563577299732|-17.051474974573|-17.140274394189|-17.140274394189|-17.140274394189|-17.140274394189|-17.140274394189|-17.140274394189|-17.140274394189|-17.140274394189|-17.140274394189|-17.140274394189|-17.140274394189|-17.140274394189|-17.140274394189|-17.140274394189|-17.140274394189|-17.64774647111|-17.64774647111|-17.64774647111|-17.64774647111|-17.712867093604|-17.712867093604|-17.769574828194|-17.905082167571|-18.198497052772|-18.198497052772|-18.399440601781|-18.589637974824|-18.589637974824|-18.589637974824|-18.589637974824|-18.589637974824|-18.589637974824|-18.6573760023|-18.89460292687|-18.89460292687||-18.89460292687|-18.89460292687|-18.899250277942|-18.899250277942|-18.899250277942|-18.899250277942|-18.899250277942|-18.899250277942|-19.043055703316|-19.278951408767|17.505126503207|17.505126503207|17.505126503207|17.505126503207|17.505126503207|17.505126503207|17.505126503207|17.505126503207|17.505126503207|17.505126503207|17.404585020517|16.99481661317|16.774364668935|16.774364668935|16.774364668935|16.417072091731|15.685357184579|15.152063470604|14.807292520472|14.425880391806|14.424358312252|14.424358312252|14.219842531022|13.452047296958|13.039750230406|13.039750230406|12.997499823674|12.615278164661|12.574567772184|12.574567772184|12.574567772184|12.574567772184|12.574567772184||12.574567772184|12.574567772184|12.574567772184|12.574567772184|12.574567772184|12.574567772184|12.574567772184|12.574567772184|12.574567772184|12.574567772184||12.574567772184|12.574567772184|12.574567772184|12.574567772184|12.574567772184|12.463408762916|12.445731753226|12.371924685235|11.551582494042|11.128702815663|10.955503605351|-13.101587777738|-13.101587777738|-13.101587777738||-13.101587777738|-13.101587777738|-13.101587777738|-13.101587777738|-13.101587777738|-13.101587777738|-13.101587777738|-13.101587777738|-13.101587777738|-13.101587777738|-13.101587777738|-13.432319859006|-13.979654510494|-13.979654510494|-14.477849563939|-14.477849563939|-14.477849563939|-15.511499494295|-15.892221285215|-16.548023463743|-16.824305777056|-16.824305777056|-16.824305777056|-16.995339292402|-17.363710555892|-17.400789430253|-17.69226628157|-17.72037223921|-17.72037223921|-17.72037223921|-17.927805519224|-17.927805519224|-18.042561213309|-18.195068165256|-18.423965662269||-18.495220564947|-18.495220564947|-18.624855305471|-19.153172998205|-19.234081935634|-19.560646056853|-19.943495962049|-20.116106162496|-20.472538554163|-20.472538554163|-21.010042494636|-21.792270150561|-22.056088761642|-22.056088761642|-22.056088761642|-22.056088761642|-22.056088761642|-22.193103412732|-22.193103412732|-23.197892405307|-23.979880149404|-24.584867697336|-24.875407781179|-25.21080624427|-25.21080624427|-25.21080624427|-25.320341076736|-25.50426680764|-25.591012042994|-25.591012042994|-25.591012042994
02369|20134|/equities/american-equity-holdings|R2000VALUE|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712||54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712|54.960711565712||54.960711565712|54.960711565712|54.927593751195|54.872883208861||54.726535143974|54.689333074037|54.689333074037|54.669259937542|54.646501342643|54.646501342643|54.646501342643|54.401047423088|54.401047423088|54.401047423088|54.401047423088|54.401047423088|54.401047423088|54.401047423088|54.401047423088|54.074133087337|54.074133087337|54.044037475785|53.915319273428|53.840633628055|53.82514937419||53.582474605459|53.582474605459|53.582474605459|53.367196710262|53.275427332819|53.275427332819|52.963250362542|52.82972443067|-53.901026660125|-53.901026660125|-53.901026660125|-53.901026660125|-53.901026660125|-53.901026660125|-53.901026660125|-53.901026660125|-53.901026660125|-53.997807535773|-54.05476230413|-54.05476230413|-54.112461102928|-54.112461102928|-54.112461102928|-54.165193751903|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.153302329901|53.002002868523|52.900559700716|52.772036328568|52.670485989533|52.598872838508|52.597037019443|52.597037019443||52.597037019443|52.597037019443|52.555596552636|52.462885338229|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.447992455611|52.167214221037|52.106500883501|52.106500883501|51.97666769072|51.741315489008|51.741315489008|51.584241263286|51.404158027322|51.047952236236|50.879390466546|50.575990187167|50.335543618201|50.113381263943|49.770703074371|49.40800364485|48.941672250855||48.85703360746|48.85703360746|48.85703360746|48.85703360746|48.85703360746|40.031165314345|40.031165314345|40.031165314345|40.031165314345|40.031165314345||40.031165314345|40.031165314345|40.031165314345|40.031165314345|39.86020370843|39.86020370843|39.729164932856|39.467872883092|38.540138537365|37.666541530775|37.606156086576|37.368731015195|37.368731015195|37.368731015195||37.368731015195|37.368731015195|37.368731015195|37.368731015195|37.368731015195|37.368731015195|37.368731015195|37.368731015195|37.368731015195|37.368731015195|37.368731015195|37.368731015195|37.368731015195|37.368731015195|36.530254038693|36.125224365133|36.125224365133|36.125224365133|36.125224365133|36.125224365133|35.600248404496|35.349766578704|35.349766578704|35.349766578704|35.349766578704|35.349766578704|35.349766578704|35.349766578704|-37.909595502697|-37.909595502697|-37.909595502697|-37.909595502697|-37.909595502697|-37.909595502697|-37.909595502697||-37.909595502697|-37.909595502697|-37.909595502697|-37.909595502697|-37.909595502697|-37.909595502697|-37.909595502697|-37.909595502697|-37.909595502697|-37.909595502697|-37.909595502697|-37.909595502697|-37.909595502697|-37.909595502697|-37.909595502697|-37.909595502697|-37.909595502697|-39.402328929728|-39.759256426301|-42.426397182109|-44.091430506841|-44.977597314338|-44.977597314338|-44.977597314338|-44.977597314338|-44.977597314338|-44.977597314338|-44.977597314338|-44.977597314338|-44.977597314338|-44.977597314338
02370|16308|/equities/hub-group|R2000VALUE|-47.714153186254|-47.714153186254|-47.714153186254|-47.714153186254|-47.714153186254|43.617697241439|43.617697241439|43.617697241439|43.617697241439|43.617697241439|43.617697241439|43.617697241439|43.617697241439|43.617697241439|43.39021990314|-46.488513963338|-46.488513963338|-46.488513963338|43.646547448605||43.646547448605|43.646547448605|43.646547448605|43.646547448605|43.646547448605|43.646547448605|43.646547448605|43.646547448605|43.646547448605||43.646547448605|43.646547448605|43.646547448605|43.602831668291||43.129257858499|42.560287569081|40.987542998035|40.940990964352|40.940990964352|40.940990964352|39.671102461748|38.966668652817|38.966668652817|38.217965178273|37.769960037627|37.753289558002|37.296431808018|36.910346819471|36.910346819471|35.921498008912|35.232037998944|35.232037998944|35.04406194389|35.04406194389|35.04406194389||35.04406194389|34.704777726064|34.704777726064|34.704777726064|34.704777726064|34.704777726064|-37.651430979628|-37.651430979628|-37.651430979628|-37.651430979628|-37.651430979628|-37.651430979628|-37.651430979628|-37.651430979628|-37.651430979628|-37.651430979628|-37.651430979628|-37.651430979628|-37.651430979628|-39.518813971302|-40.132016795235|-40.72501547398|-40.941686233568|-41.053129433923|-41.053129433923|-41.053129433923|-41.053129433923|-41.053129433923|-41.053129433923|-41.053129433923|-41.053129433923|-41.053129433923|-41.053129433923|-41.053129433923|-41.053129433923|-41.053129433923|-41.053129433923|-41.229032568725|-41.410595631009|-41.410595631009|-41.410595631009|-41.410595631009|-41.410595631009|-41.410595631009|-41.410595631009|-41.410595631009|-41.410595631009|-41.410595631009|-41.410595631009|-41.410595631009|-41.410595631009|-41.410595631009|-41.410595631009|-41.410595631009|-41.754549370216|-41.877347452168|-41.877347452168||-42.268162284432|-42.430736897321|-42.469601830021|-42.469601830021|-42.469601830021|-42.469601830021|-42.469601830021|-42.469601830021|-42.992335010652|-43.349238614835|-43.349238614835|-43.875822946537|-44.383136242748|-44.625152237018|41.805723045817|41.805723045817|41.805723045817|41.805723045817|41.805723045817|41.805723045817|41.805723045817|41.805723045817|41.805723045817|41.805723045817|41.805723045817|40.968671785155|40.968671785155|40.250744910548|39.914161571209|39.764069327982|39.607299126157|39.363110530121|39.041233049215|38.596920651526|38.596920651526|38.596920651526|38.596920651526|38.596920651526|38.038800842597|37.702303261382|37.702303261382|37.702303261382|37.702303261382||37.702303261382|37.535338449062|37.353153917062|37.017772857775|37.017772857775|37.017772857775|37.017772857775|37.017772857775|37.017772857775|37.017772857775||37.017772857775|36.934194132608|36.609659986277|-39.49228919907|-39.49228919907|-39.49228919907|-39.49228919907|-39.49228919907|-39.49228919907|-39.49228919907|-39.49228919907|-39.49228919907|-39.49228919907|-39.49228919907||-39.49228919907|-39.49228919907|-39.49228919907|-39.49228919907|-39.49228919907|-39.49228919907|-39.49228919907|-39.49228919907|-39.49228919907|-40.230673122368|-40.230673122368|-40.230673122368|-40.230673122368|-40.262413978535|-40.833461494545|-40.833461494545|-40.833461494545|-41.53260490053|-41.53260490053|-41.740747706305|-41.740747706305|-42.67166225632|-42.67166225632|-42.998928218809|-42.998928218809|-42.998928218809|-42.998928218809|-42.998928218809|-42.998928218809|-42.998928218809|-42.998928218809|-42.998928218809|-42.998928218809|-42.998928218809|-42.998928218809||-42.998928218809|-43.436588240694|-44.477222188653|-44.477222188653|-44.477222188653|-44.477222188653|-44.647931091364|-44.647931091364|-44.647931091364|-44.647931091364|-45.4771448687|-45.553020408759|-45.553020408759|-45.553020408759|-45.553020408759|-45.553020408759|-45.553020408759|-47.345578223477|-47.513975812341|44.020356641468|44.020356641468|44.020356641468|44.020356641468|44.020356641468|44.020356641468|44.020356641468|44.020356641468|44.020356641468|44.020356641468|44.020356641468|44.020356641468
02371|17430|/equities/united-community-banks|R2000VALUE|-29.067815293602|-29.067815293602|-29.067815293602|-29.361517365036|-29.421686418915|-29.714982984567|-29.714982984567|-30.205580426144|27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648||27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.7632323648||27.7632323648|27.7632323648|27.7632323648|27.7632323648||27.7632323648|27.7632323648|27.7632323648|27.7632323648|27.725545857215|27.725545857215|27.725545857215|26.046162894328|25.700459059697|25.525509684861|25.367231732805|24.879360553904|24.879360553904|24.295400590018|24.291555901717|23.335617405784|23.025131391829|22.983856090286|22.983856090286|22.983856090286|22.983856090286||22.983856090286|22.983856090286|22.983856090286|22.983856090286|22.768835813885|22.768835813885|22.502318045701|-24.196527634213|-24.196527634213|-24.196527634213|-24.196527634213|-24.196527634213|-24.196527634213|-24.196527634213|-24.196527634213|-24.196527634213|-24.547808817305|-24.629452198696|-24.629452198696|-24.629452198696|-24.629452198696|-25.095501760589|-25.487224636196|-25.806360202496|-26.432938105875|-26.432938105875|-26.432938105875|-26.432938105875|-26.432938105875|-26.432938105875|-26.432938105875|-26.432938105875|-26.432938105875|-26.432938105875|-26.432938105875|-26.432938105875|-26.508820859385|-26.761446700703|-26.761446700703|-26.761446700703|-26.761446700703|-26.88496715069|-26.88496715069|-26.88496715069|-27.372184981242|-27.634492724354|-27.634492724354|-27.634492724354|-27.634492724354|-27.634492724354|-27.634492724354|-27.806066344215|-27.806066344215|-27.806066344215|-27.831463096355|-28.595236087083|-28.856478643104||-28.856478643104|-28.856478643104|-28.856478643104|-28.856478643104|-28.856478643104|-28.856478643104|-28.856478643104|-28.856478643104|-29.329975922554|-29.726639040807|27.498680471446|27.498680471446|27.498680471446|27.498680471446|27.498680471446|27.498680471446|27.498680471446|27.498680471446|27.498680471446|27.498680471446|27.2518681145|26.714297570154|26.597136455533|26.597136455533|26.597136455533|26.313595453894|26.313595453894|26.313595453894|25.967883498576|25.689579357106|25.689579357106|25.689579357106|25.689579357106|25.689579357106|24.652776997839|24.598641706346|24.274879059127|23.79819762368|23.180730369629|23.180730369629|23.180730369629|23.180730369629|23.180730369629||23.180730369629|23.180730369629|23.180730369629|23.180730369629|23.180730369629|23.180730369629|23.180730369629|23.180730369629|23.180730369629|23.180730369629||23.180730369629|23.180730369629|23.180730369629|23.180730369629|23.105530771872|23.105530771872|22.832534932716|22.807260036052|21.16473314451|21.031399881972|21.031399881972|-24.58060088661|-24.58060088661|-24.58060088661||-24.58060088661|-24.58060088661|-24.58060088661|-24.58060088661|-24.58060088661|-24.58060088661|-24.58060088661|-24.58060088661|-24.58060088661|-24.655668105314|-24.656664530485|-24.656664530485|-24.656664530485|-24.656664530485|-24.656664530485|-24.656664530485|-24.656664530485|-26.104070946077|-26.686746381499|-27.536999280857|-27.536999280857|-27.536999280857|-27.820555006582|-28.50561670365|-29.433463139689|-30.066903056211|-30.071982523268|-30.071982523268|-30.071982523268|-30.071982523268|-30.071982523268|-30.25164746848|-30.619608344935|-30.88494397416|-30.88494397416||-30.88494397416|-30.88494397416|-30.885840489499|-30.885840489499|-30.885840489499|-30.885840489499|-30.885840489499|-30.885840489499|-30.885840489499|-30.885840489499|-30.885840489499|-30.885840489499|-30.885840489499|-30.885840489499|-30.885840489499|-30.885840489499|-30.885840489499|-31.450599890717|-31.450599890717|-32.025943788961|-33.497160100358|-34.296363900801|-34.296363900801|-34.296363900801|-34.296363900801|-34.296363900801|-34.296363900801|-34.296363900801|-34.296363900801|-34.296363900801|-34.296363900801
02372|29733|/equities/whiting-petroleum-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02373|16846|/equities/otter-tail-corp|R2000VALUE|90.371042947927|88.427555002007|88.427555002007|86.581731916835|85.465520995375|85.465520995375|85.465520995375|85.021969417198|84.72801865854|84.217798967253|83.236165332673|82.411297798022|82.280150896071|82.280150896071|82.184662048933|82.184662048933|82.184662048933|82.184662048933|82.184662048933||82.184662048933|82.184662048933|82.184662048933|82.184662048933|82.184662048933|82.184662048933|82.184662048933|82.184662048933|82.184662048933||82.184662048933|82.184662048933|82.184662048933|82.184662048933||81.526821340584|79.164250070809|78.065831377505|76.442637552154|74.206734460076|-79.903579060468|-79.903579060468|-79.903579060468|-79.903579060468|-79.903579060468|-79.903579060468|-79.903579060468|-79.903579060468|-79.903579060468|-79.903579060468|-79.903579060468|-79.903579060468|-79.903579060468|-80.196807561355|-81.038929076147|-81.069970701889||-81.069970701889|-82.054414535845|-82.96720078591|-82.96720078591|-82.96720078591|-82.96720078591|-82.96720078591|-82.96720078591|-82.96720078591|-82.96720078591|-84.715754914601|76.699736009102|76.699736009102|76.699736009102|73.350819890214|71.984249663036|71.406109465141|-75.319825222024|-75.319825222024|-75.319825222024|-75.319825222024|-75.319825222024|-76.101395091314|-76.101395091314|-77.855158550761|-79.521336109176|-79.521336109176|-79.521336109176|-79.521336109176|-79.521336109176|-79.521336109176|-79.521336109176|-79.521336109176|-79.521336109176|-80.102112559481|-80.102112559481|-80.102112559481|-80.452345931975|-81.341249152083|-81.341249152083|-81.341249152083|-81.341249152083|-81.341249152083|-81.807665256125|-81.807665256125|-81.807665256125|-81.807665256125|-81.807665256125|-81.807665256125|-82.124491425039|-82.124491425039|-82.171075948611|-82.332421338707|-82.398796333372|-83.83699826565|-85.731852323511|-85.731852323511||-87.527989600487|-87.527989600487|-87.527989600487|-87.527989600487|-87.527989600487|-87.527989600487|-87.527989600487|-87.527989600487|-88.28359775895|-88.295481155914|-89.678145989888|-91.84016504234|85.547833271676|85.547833271676|85.547833271676|85.547833271676|85.547833271676|85.270834017013|85.270834017013|84.298897131252|84.298897131252|83.718249236566|83.718249236566|82.00972293375|80.477466290409|80.477466290409|80.477466290409|80.477466290409|80.477466290409|80.477466290409|80.477466290409|80.073295691736|79.598665134915|78.721014968563|77.53890714823|76.703227892836|76.573587513986|75.915651640431|74.664611747018|74.113226368401|74.113226368401|74.113226368401|74.113226368401||74.113226368401|73.584972861049|72.38048554653|72.38048554653|72.38048554653|72.38048554653|72.38048554653|72.38048554653|72.38048554653|72.38048554653||72.38048554653|72.38048554653|72.38048554653|72.38048554653|-77.632682409306|-77.632682409306|-77.632682409306|-77.632682409306|-77.632682409306|-77.632682409306|-77.632682409306|-77.632682409306|73.614252574822|73.614252574822||73.614252574822|73.614252574822|73.614252574822|73.614252574822|73.614252574822|73.614252574822|73.614252574822|73.614252574822|73.614252574822|73.614252574822|73.614252574822|73.614252574822|73.614252574822|73.614252574822|73.127390657951|72.773102216245|71.334995634175|71.334995634175|70.528885716439|70.00672233695|70.00672233695|70.00672233695|70.00672233695|70.00672233695|70.00672233695|69.865800307793|69.427557864236|69.313082189894|69.313082189894|69.313082189894|69.313082189894|69.313082189894|69.313082189894|67.839909945965|67.807051443587||67.807051443587|67.807051443587|67.807051443587|67.807051443587|67.807051443587|67.460060092619|66.593118849519|65.950081921422|65.822443483705|65.822443483705|65.822443483705|65.822443483705|65.822443483705|65.822443483705|65.822443483705|65.822443483705|65.822443483705|65.822443483705|65.822443483705|65.822443483705|65.822443483705|65.822443483705|65.822443483705|65.822443483705|65.764939730293|64.675104204856|64.675104204856|64.675104204856|64.252335936982|64.008500049092|64.008500049092
02374|6455|/equities/rambus-inc|R2000VALUE|-65.511102266159|-65.511102266159|-65.511102266159|-69.70844710651|65.706951378454|65.706951378454|65.706951378454|65.706951378454|65.706951378454|65.706951378454|65.706951378454|65.706951378454|65.603342107787|65.322942579074|65.153180268388|63.024089339686|-69.989574834715|-69.989574834715|-69.989574834715||-69.989574834715|-69.989574834715|-69.989574834715|-69.989574834715|-69.989574834715|-69.989574834715|-70.417840768906|63.053352293709|63.053352293709||63.053352293709|63.053352293709|63.053352293709|63.053352293709||62.682152695305|62.682152695305|62.682152695305|62.682152695305|62.682152695305|62.682152695305|62.682152695305|62.380165804975|62.380165804975|62.380165804975|62.380165804975|62.380165804975|62.380165804975|62.380165804975|62.380165804975|62.380165804975|62.380165804975|62.380165804975|60.569653145021|60.569653145021|60.546385324966||60.546385324966|60.19772868511|60.19772868511|59.190048131063|59.190048131063|59.190048131063|57.84073671667|54.051638225364|53.176542921913|52.316713832101|51.327459042029|50.323011284356|49.520012622944|48.049458139331|-57.648621614949|-57.648621614949|-57.648621614949|-57.648621614949|-57.726015395314|-57.726015395314|-61.09112688611|-61.857196720417|-61.857196720417|-62.278053186531|55.033731267521|55.033731267521|55.033731267521|55.033731267521|55.033731267521|55.033731267521|55.033731267521|54.395968752514|52.661077425889|51.428418183781|-58.627827381457|-58.627827381457|-58.627827381457|-58.627827381457|-58.627827381457|-58.627827381457|-58.627827381457|-58.627827381457|-59.839294391607|-59.839294391607|-60.329215532911|53.634251331374|53.634251331374|53.634251331374|53.634251331374|53.634251331374|52.114166815065|-57.61249668505|-57.61249668505|-57.61249668505|-57.61249668505|-57.61249668505|-57.61249668505||-57.61249668505|-57.61249668505|-57.61249668505|-57.61249668505|-57.61249668505|-57.61249668505|-57.61249668505|-57.61249668505|-57.61249668505|-57.61249668505|-57.61249668505|-57.61249668505|-57.61249668505|-57.61249668505|-57.61249668505|-57.61249668505|-57.61249668505|-58.351107410879|-60.366787385378|-61.794759400013|-61.794759400013|-61.794759400013|-61.794759400013|-61.794759400013|-65.403649516035|-65.403649516035|-65.403649516035|-65.403649516035|-65.403649516035|-65.403649516035|-65.403649516035|-65.403649516035|-65.403649516035|-65.403649516035|-65.403649516035|-65.403649516035|-65.403649516035|-65.403649516035|-65.403649516035|-65.403649516035|-65.403649516035|-65.403649516035|-65.403649516035||-65.403649516035|-65.403649516035|-65.403649516035|-65.403649516035|-65.403649516035|-65.403649516035|-65.977945746237|-66.080868802019|-66.080868802019|59.551830749209||59.551830749209|59.551830749209|59.551830749209|59.551830749209|59.551830749209|59.551830749209|59.551830749209|59.551830749209|59.551830749209|59.551830749209|59.551830749209|59.551830749209|59.551830749209|59.551830749209||57.78259391751|55.997323141784|52.584478565001|52.584478565001|52.584478565001|52.234976022269|50.413307208513|46.961450597418|46.036334802456|44.672483446142|-49.859837541042|-49.859837541042|-49.859837541042|-49.859837541042|-49.859837541042|-49.859837541042|-49.859837541042|-49.859837541042|-49.859837541042|-49.859837541042|-49.859837541042|-50.4898209142|45.154270020839|45.154270020839|45.154270020839|45.154270020839|45.154270020839|45.154270020839|45.154270020839|45.154270020839|45.154270020839|45.154270020839|45.135540060347|45.135540060347|45.135540060347||45.135540060347|45.135540060347|45.135540060347|45.135540060347|45.135540060347|43.439487938688|40.986165578108|40.986165578108|40.986165578108|40.986165578108|40.986165578108|40.986165578108|40.74642304021|-45.137436105397|-45.137436105397|-45.137436105397|-45.137436105397|-45.137436105397|-45.137436105397|-45.827983785283|41.524181536921|41.524181536921|41.524181536921|41.524181536921|41.524181536921|41.524181536921|41.524181536921|40.987972082453|40.987972082453|40.987972082453|40.987972082453
02375|1097712|/equities/arcosa|R2000VALUE|78.014570889821|77.170628320233|-81.831470978318|-81.831470978318|-81.831470978318|-81.831470978318|-81.831470978318|-81.831470978318|-81.831470978318|-81.831470978318|-81.831470978318|-81.831470978318|-81.831470978318|-81.831470978318|-81.831470978318|-81.831470978318|-81.831470978318|-81.831470978318|-82.234631841425||-82.234631841425|-82.234631841425|-82.234631841425|-82.234631841425|-82.711521758273|-82.711521758273|-83.533357237925|-84.724283429373|80.096585856886||80.096585856886|80.096585856886|79.872321246963|79.768271471506||79.105853426728|77.56678068668|77.426425324881|76.437694720652|75.999493476495|75.999493476495|75.999493476495|74.48746334077|74.48746334077|73.898569276609|73.182858549531|72.72716998634|72.72716998634|71.527863202974|71.527863202974|70.82262239024|70.074028116299|69.724226100075|69.724226100075|69.724226100075|69.724226100075||69.145530390328|68.29528233395|68.29528233395|67.913089295073|67.393569523224|67.393569523224|67.080634176873|-70.676591280213|-70.676591280213|-70.676591280213|-70.676591280213|-70.676591280213|-70.676591280213|-70.676591280213|-70.676591280213|-72.040292841676|-72.040292841676|-72.040292841676|-72.040292841676|-72.61143801663|-72.848820611875|-73.47414483087|-73.47414483087|-73.47414483087|-73.47414483087|-73.47414483087|-73.47414483087|-73.47414483087|-73.47414483087|-75.257940175983|-75.60663675094|-75.60663675094|-75.60663675094|-75.60663675094|-75.60663675094|-75.60663675094|-75.60663675094|-75.989598102308|-78.132303631575|-78.132303631575|-78.132303631575|-78.132303631575|-78.132303631575|-78.132303631575|-78.132303631575|-79.558504310702|-79.558504310702|-79.558504310702|-79.558504310702|-80.17583742788|-80.176530176246|-80.176530176246|-80.176530176246|-80.176530176246|-80.176530176246|-80.176530176246|-80.176530176246||74.336485412667|73.674707760359|73.424120123679|73.024241880482|73.024241880482|73.024241880482|73.024241880482|73.024241880482|73.024241880482|73.024241880482|73.024241880482|73.024241880482|73.024241880482|73.024241880482|73.024241880482|73.024241880482|72.90402919917|72.90402919917|72.90402919917|72.90402919917|72.562256412028|72.131526135284|72.131526135284|72.131526135284|71.584540758366|71.584540758366|71.584540758366|71.584540758366|71.584540758366|71.584540758366|71.584540758366|71.584540758366|71.584540758366|71.584540758366|71.584540758366|71.584540758366|71.584540758366|71.584540758366|70.951887565448|70.4309904902|69.76609874752|69.748750986774|69.748750986774||69.748750986774|69.748750986774|68.656320406019|68.656320406019|68.656320406019|68.656320406019|68.656320406019|68.656320406019|68.108174284981|68.108174284981||68.108174284981|68.108174284981|68.108174284981|68.108174284981|66.79963912863|66.729600269469|66.139274737208|65.400865074627|64.299667600101|64.299667600101|64.299667600101|64.299667600101|64.299667600101|64.299667600101||64.299667600101|64.299667600101|64.299667600101|64.299667600101|64.299667600101|64.299667600101|64.154911309818|64.065454993358|63.629192282735|63.629192282735|63.629192282735|63.629192282735|63.629192282735|63.629192282735|63.629192282735|63.629192282735|63.629192282735|63.629192282735|63.629192282735|63.629192282735|60.912991976273|57.507680486643|57.507680486643|57.507680486643|57.507680486643|57.507680486643|57.507680486643|57.507680486643|57.507680486643|57.507680486643|57.507680486643|57.507680486643|57.507680486643|57.507680486643|57.507680486643||57.507680486643|57.507680486643|57.507680486643|57.507680486643|57.507680486643|-62.863522270775|-62.863522270775|-62.863522270775|-62.863522270775|-62.863522270775|-62.863522270775|-62.863522270775|-62.863522270775|-62.863522270775|-62.863522270775|-62.863522270775|-62.863522270775|-62.863522270775|-62.863522270775|57.55707341249|57.55707341249|57.55707341249|57.55707341249|57.55707341249|57.55707341249|57.55707341249|57.55707341249|57.55707341249|57.55707341249|56.005915970882|55.526626552263
02376|16961|/equities/primo-water-corp|R2000VALUE|-15.181127359968|-15.181127359968|-15.181127359968|-15.181127359968|-15.181127359968|-15.181127359968|-15.181127359968|-15.181127359968|-15.181127359968|-15.181127359968|-15.181127359968|-15.181127359968|-15.181127359968|-15.181127359968|-15.181127359968|-15.181127359968|-15.181127359968|-15.181127359968|-15.3968078323||14.626338900231|14.626338900231|14.626338900231|14.626338900231|14.626338900231|14.626338900231|14.626338900231|14.626338900231|14.626338900231||14.626338900231|14.626338900231|14.626338900231|14.626338900231||14.626338900231|14.626338900231|14.626338900231|14.626338900231|14.626338900231|14.626338900231|14.626338900231|14.387599138311|14.143442952955|13.974758197292|13.974758197292|13.974758197292|13.974758197292|13.974758197292|13.974758197292|13.974758197292|13.974758197292|13.974758197292|13.974758197292|13.974758197292|13.974758197292||13.974758197292|13.974758197292|13.974758197292|13.974758197292|13.974758197292|13.974758197292|13.974758197292|13.974758197292|13.974758197292|13.974758197292|13.783620253122|13.779022736589|13.742803462391|13.613670119582|13.089911364779|-13.861403286871|-13.861403286871|-13.861403286871|-13.861403286871|-14.112670170396|-14.14582892806|-14.14582892806|-14.14582892806|-14.14582892806|-14.14582892806|-14.14582892806|-14.14582892806|-14.14582892806|-14.14582892806|-14.184254926119|-14.186185531951|-14.186185531951|-14.186185531951|-14.186185531951|-14.186185531951|-14.186185531951|-14.186185531951|-14.440761651305|-14.731804346484|-14.731804346484|-14.82089379037|-14.888770715005|-14.987522751763|-15.012247781703|-15.099997499198|-15.420280485915|-15.484472495379|-15.484472495379|-15.484472495379|-15.484472495379|-15.484472495379|-15.569969581302|14.58874450921|14.58874450921|14.58874450921|14.58874450921|14.58874450921||14.58874450921|14.58874450921|14.547772314802|14.542499678727|14.542499678727|14.542499678727|14.542499678727|14.542499678727|14.542499678727|14.542499678727|14.542499678727|14.542499678727|14.542499678727|14.428055067191|14.385339122491|14.344616037187|14.344616037187|13.474830759549|13.474830759549|13.474830759549|13.474830759549|13.474830759549|13.474830759549|13.474830759549|13.474830759549|13.474830759549|13.453978473372|13.380531344619|13.159479443461|13.066270524374|13.066270524374|12.96363415333|12.573759392592|12.502511055042|12.475567586742|12.426418080738|-13.184673843588|-13.184673843588|-13.184673843588|-13.184673843588|-13.184673843588|-13.184673843588|-13.184673843588||-13.355192619127|-13.387569000749|-13.387569000749|-13.387569000749|-13.495910382302|-13.539066977006|-13.559796698338|-13.717761228565|-13.717761228565|-13.717761228565||-13.717761228565|-13.717761228565|-13.717761228565|-13.717761228565|-13.717761228565|-13.807068282554|-13.807068282554|-13.807068282554|-13.807068282554|-13.807068282554|-13.807068282554|-13.807068282554|-13.862297462301|-14.095886202738||-14.200428666986|-14.376587698103|-14.564264056022|-14.71689367507|-14.71689367507|-14.829049112776|-14.839775882804|-15.011418168902|-15.039909494404|-15.039909494404|-15.039909494404|-15.039909494404|-15.039909494404|-15.113510331052|-15.325011474708|-15.535013285852|-15.703207748666|14.736379583128|14.736379583128|14.736379583128|14.736379583128|14.736379583128|14.736379583128|14.736379583128|14.736379583128|14.736379583128|14.669310366057|14.503400947145|14.450167869519|14.409075126593|14.301194784316|14.270105003538|14.270105003538|14.270105003538|14.270105003538||14.270105003538|14.270105003538|14.270105003538|14.270105003538|14.270105003538|-15.342886751879|-15.342886751879|-15.342886751879|-15.342886751879|-15.342886751879|-15.342886751879|-15.401818719163|-15.450825868141|-15.450825868141|-15.583831717791|-15.583831717791|-15.583831717791|-15.624995870136|-15.624995870136|-15.917106437179|-16.286229027082|-16.316366077318|-16.458461629963|-16.482842025574|-16.482842025574|-16.482842025574|-16.547613147785|-16.547613147785|-16.547613147785|-16.547613147785|15.475354013265
02377|949589|/equities/independence-realty-trust-inc|R2000VALUE|14.620912194638|14.620912194638|14.620912194638|14.620912194638|14.620912194638|14.620912194638|14.620912194638|14.620912194638|14.620912194638|14.620912194638|14.620912194638|14.620912194638|14.620912194638|14.620912194638|14.620912194638|14.513953784137|14.513953784137|14.513953784137|14.513953784137||14.513953784137|14.513953784137|14.513953784137|14.513953784137|14.513953784137|14.513953784137|14.513953784137|14.513953784137|14.513953784137||14.513953784137|14.513953784137|14.513953784137|14.510371115569||14.510371115569|14.510371115569|14.510371115569|14.510371115569|14.510371115569|14.510371115569|14.510371115569|13.718190461137|13.526160988957|13.526160988957|13.37017910762|13.297948958493|13.297948958493|13.073854687056|13.049005298969|12.776672766338|12.689472554802|12.689472554802|12.438237565386|12.438237565386|12.39137542869||12.333750016439|12.227608082586|12.227608082586|12.227608082586|12.227608082586|12.227608082586|12.183625138922|12.183625138922|12.183625138922|12.183625138922|12.183625138922|12.183625138922|12.183625138922|12.183625138922|-13.384670024171|-13.384670024171|-13.384670024171|-13.384670024171|-13.486855724404|-13.877617759782|-14.043186103059|-14.111957922336|-14.111957922336|-14.429598215285|-14.566142641905|-14.601391557624|-14.601391557624|-14.601391557624|-14.601391557624|-14.601391557624|-14.601391557624|-14.601391557624|-14.601391557624|-14.601391557624|-14.601391557624|-14.601391557624|-14.649045895393|-14.974217837448|-15.090009910818|-15.090009910818|-15.291561372806|-15.317890334714|-15.521266964396|-15.853352047029|-16.08849676563|-16.457249322958|-16.457249322958|-16.603054699442|-16.670338296384|-16.768628308178|-16.768628308178|-16.965142564642|16.036001799512|16.036001799512|16.036001799512|16.036001799512|16.036001799512||16.036001799512|16.036001799512|16.026668890768|-16.911580720685|-16.911580720685|-16.911580720685|-16.911580720685|-16.911580720685|-16.911580720685|-16.911580720685|-17.026491739162|-17.026491739162|-17.026491739162|-17.140824849747|-17.343138226031|-17.458487307759|-17.594798755905|-17.594798755905|-17.700250561905|-17.700250561905|-17.700250561905|-17.700250561905|-17.96527760103|-18.156419463452|-18.271020990274|-18.327801604693|-18.398582570867|-18.398582570867|-18.546465269817|-18.546465269817|-18.546465269817|-18.546465269817|-18.546465269817|-18.546465269817|-18.546465269817|-18.546465269817|-18.546465269817|-18.546465269817|-18.546465269817|-18.546465269817|-18.546465269817|-18.546465269817|-18.546465269817||-18.546465269817|-18.546465269817|-18.546465269817|-18.546465269817|-18.546465269817|-18.546465269817|-18.546465269817|17.464907662076|17.464907662076|17.464907662076||17.464907662076|17.3917238051|17.3917238051|17.3917238051|17.3917238051|17.3917238051|17.3917238051|17.3917238051|16.915249486136|16.780307257822|16.780307257822|16.172286948287|16.036429573787|16.021020740545||16.021020740545|16.021020740545|16.021020740545|16.021020740545|16.021020740545|16.021020740545|16.021020740545|16.021020740545|16.021020740545|16.021020740545|16.021020740545|15.968780051382|15.968780051382|15.778986508355|15.778986508355|15.453874436468|15.436423547629|15.436423547629|15.436423547629|15.436423547629|15.396859548228|-16.498706805795|-16.498706805795|-16.498706805795|-16.498706805795|-16.498706805795|-16.498706805795|-16.498706805795|-16.498706805795|-16.498706805795|-16.498706805795|-16.498706805795|-16.498706805795|-16.498706805795|-16.498706805795||-16.498706805795|-16.498706805795|-16.498706805795|-16.498706805795|-16.498706805795|-16.498706805795|-16.498706805795|-16.498706805795|-16.498706805795|-16.498706805795|-16.498706805795|-16.831718431678|-17.251270425132|-17.251270425132|-17.277800652507|-17.623666442239|-17.920741254316|-18.026531315421|-18.026531315421|-18.382813242382|-18.796911677141|-18.796911677141|-18.796911677141|-18.89158683977|-18.89158683977|-18.89158683977|-19.250096069017|-19.416650877621|-19.416650877621|-19.416650877621|-19.537389448645
02378|961754|/equities/gores-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.997298148496|32.997298148496|32.997298148496|32.9853047069|32.9853047069|32.935866192819|32.935866192819|32.935866192819|32.918184311127|32.830760778029|32.747206268289|32.747206268289|32.72661112559|32.72661112559|32.720115116939|32.720115116939|32.720115116939|32.720115116939|32.720115116939|32.627904498693|32.586567259687|32.586567259687|32.586567259687|32.586567259687|32.547852358175|32.541519251806|32.541519251806|32.541519251806|32.521739844197|32.448510995302|32.352788994482|32.274489161892|32.221098314306|32.157332511502|31.956478644032|31.82664505709|31.69071596716|31.595944965011|31.595944965011|31.346605499724|31.092063700865|25.448027976829|25.448027976829|25.448027976829|25.448027976829||25.448027976829|25.141696912799|24.940775534349|24.633639067232|24.239599247574|22.022054800059|-23.755495035355|-23.812771863082|-23.958635721315|-24.097372489626|-24.195969216752|-24.475637031782|-24.475637031782|-24.475637031782|-24.475637031782|-24.475637031782|-24.475637031782|-24.475637031782|-24.819874314455|-24.824475229164|-24.824475229164|-24.824475229164|-24.824475229164|-25.043027812|-25.245209551309|-25.245209551309|-25.245209551309|-25.559763932491|-25.559763932491|-25.821404271948|-25.950904128016|-25.950904128016|-25.950904128016|-25.950904128016|-25.950904128016|-25.950904128016|-26.204987299392|-26.204987299392|-26.204987299392|-26.204987299392|-26.204987299392|-26.204987299392|-26.489430175832||25.205806033127|25.205806033127|25.205806033127|25.205806033127|25.205806033127|25.205806033127|25.205806033127|25.205806033127|25.205806033127|25.205806033127||25.205806033127|25.205806033127|-26.571816950128|-26.571816950128|-26.571816950128|-26.571816950128|-26.571816950128|-26.571816950128|-26.571816950128|-26.571816950128|-26.571816950128|-26.571816950128|-26.571816950128|25.152583511803||25.152583511803|25.152583511803|25.152583511803|25.152583511803|25.152583511803|25.152583511803|25.152583511803|25.152583511803|25.152583511803|25.152583511803|25.152583511803|25.152583511803|25.152583511803|25.152583511803|25.152583511803|25.152583511803|25.152583511803|25.152583511803|24.912871369757|24.853746636088|24.554162166047|24.026291473627|23.79019281436|23.79019281436|23.79019281436|23.79019281436|23.79019281436|23.79019281436|23.79019281436|23.79019281436|23.79019281436|23.79019281436|23.79019281436|23.79019281436|23.647759436921||23.647759436921|23.647759436921|23.344806564388|23.344806564388|23.27487883354|23.27487883354|23.27487883354|23.27487883354|23.27487883354|23.27487883354|23.27487883354|23.27487883354|23.27487883354|23.27487883354|23.27487883354|23.27487883354|23.245561309429|23.245561309429|23.245561309429|23.245561309429|23.245561309429|23.245561309429|23.245561309429|23.245561309429|23.245561309429|23.115362052667|23.115362052667|23.115362052667|23.115362052667|22.970219378723|22.910788382704
02379|21151|/equities/brady-corp|R2000VALUE|59.261052727622|58.853013357868|58.853013357868|58.853013357868|58.853013357868|58.853013357868|58.853013357868|58.853013357868|58.853013357868|58.337791797574|57.96798834208|57.96798834208|57.96798834208|57.96798834208|57.96798834208|57.96798834208|57.96798834208|57.96798834208|57.96798834208||57.96798834208|57.96798834208|57.96798834208|57.96798834208|57.96798834208|57.96798834208|57.96798834208|57.96798834208|57.69404235817||56.923558088441|56.923558088441|56.923558088441|56.923558088441||56.923558088441|56.083951575116|56.036614531229|55.497338874947|55.497338874947|55.497338874947|55.497338874947|54.570931761144|54.56907583417|54.56907583417|54.56907583417|54.56907583417|54.56907583417|54.113416525406|53.558797037914|52.986996929198|52.638605639172|52.504314446876|52.504314446876|52.504314446876|52.504314446876||52.504314446876|52.504314446876|52.504314446876|52.504314446876|52.504314446876|52.504314446876|52.504314446876|-54.088781483683|-54.088781483683|-54.088781483683|-54.088781483683|-54.088781483683|-54.088781483683|-54.088781483683|-54.088781483683|-54.088781483683|-54.123089825348|-54.16204541175|-54.5289394905|-54.860172666374|-54.860172666374|-55.20225166252|-55.20225166252|-55.789723967741|-56.567750082226|-57.305833297539|-57.460581537813|-57.460581537813|-57.460581537813|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341|54.23771612341||48.719383262868|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.612357345262|48.346510373927|47.658900008573|47.226553318649|46.909504331647|-50.008908953226|-50.008908953226|-50.008908953226|-50.008908953226|-50.008908953226|-50.008908953226|-50.008908953226|-50.217666690188|-50.217666690188|-50.453839775499|-50.453839775499||-50.453839775499|-50.453839775499|-50.453839775499|-50.453839775499|-50.882045424179|-51.097850738284|-51.097850738284|-51.097850738284|-51.097850738284|-51.097850738284||-51.097850738284|-51.097850738284|-51.097850738284|-51.097850738284|-51.097850738284|-51.097850738284|-51.097850738284|-51.097850738284|-51.097850738284|-51.097850738284|-51.097850738284|-51.097850738284|-51.346501388281|-52.360556538602||-52.503711574485|-52.503711574485|-53.074344470687|-53.074344470687|-53.074344470687|-53.074344470687|-53.074344470687|-53.074344470687|-53.074344470687|-53.074344470687|-53.074344470687|-53.074344470687|-53.074344470687|-53.074344470687|-53.074344470687|-53.074344470687|-53.074344470687|-53.074344470687|-53.074344470687|-53.074344470687|-53.074344470687|-53.074344470687|-53.074344470687|-54.262563353824|-54.262563353824|-54.262563353824|-54.262563353824|-54.262563353824|-54.262563353824|-54.262563353824|-54.262563353824|-54.262563353824|-54.262563353824|-54.262563353824|-54.262563353824||-54.262563353824|-54.783403429773|-55.442379153827|-55.442379153827|-55.442379153827|-55.442379153827|-55.442379153827|-55.442379153827|-55.442379153827|-55.442379153827|-55.442379153827|-55.442379153827|-55.442379153827|-55.442379153827|-55.442379153827|-55.442379153827|-55.442379153827|-55.88213367651|-55.88213367651|52.291009620416|52.291009620416|52.291009620416|52.291009620416|52.291009620416|52.291009620416|52.137455308424|51.793561021473|51.353402075928|-54.969902494411|-54.969902494411|-54.969902494411
02380|20689|/equities/flagstar-bancorp-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02381|17575|/equities/wsfs-financial-corp|R2000VALUE|-46.544538184923|-46.544538184923|-47.389060728984|-47.389060728984|-47.415793715159|43.001106107298|43.001106107298|43.001106107298|43.001106107298|42.720474545236|42.720474545236|42.720474545236|42.720474545236|42.720474545236|42.720474545236|42.720474545236|42.720474545236|42.720474545236|42.720474545236||42.720474545236|42.720474545236|42.720474545236|42.720474545236|42.720474545236|42.720474545236|42.720474545236|42.720474545236|42.720474545236||42.720474545236|42.720474545236|42.720474545236|42.172004931351||42.172004931351|41.917083508169|41.917083508169|41.668981506201|41.024670014377|41.024670014377|40.790186972084|37.381042368613|36.910604988428|36.706226705281|36.551640588673|36.136621380605|36.136621380605|36.136621380605|36.136621380605|35.574810815943|35.574810815943|35.574810815943|35.574810815943|35.574810815943|35.574810815943||35.574810815943|35.574810815943|35.574810815943|35.574810815943|35.574810815943|35.574810815943|34.49034757205|33.980997830063|33.980997830063|33.980997830063|33.980997830063|33.980997830063|33.595798728679|33.595798728679|-37.834321975564|-37.834321975564|-37.834321975564|-37.834321975564|-37.834321975564|-37.834321975564|-37.834321975564|-37.994537683003|-37.994537683003|-38.616462649761|-38.903793950152|-38.903793950152|-38.903793950152|-38.903793950152|-38.903793950152|-38.903793950152|-38.903793950152|-38.903793950152|-38.903793950152|-38.903793950152|-38.903793950152|-38.903793950152|-38.903793950152|-38.903793950152|-38.903793950152|-38.903793950152|-38.903793950152|-38.903793950152|-39.34982749629|-39.924806718561|-40.20741328104|-41.10580252391|-41.338391608462|-41.855436663347|-42.183198948071|-42.183198948071|-42.183198948071|-42.366731384323|-42.366731384323|-42.366731384323|-42.366731384323|-43.229314833387|-43.229314833387||-43.229314833387|-43.229314833387|-43.229314833387|-43.229314833387|-43.229314833387|-43.260081645276|39.456709872563|39.456709872563|39.456709872563|39.456709872563|39.456709872563|39.456709872563|39.456709872563|39.456709872563|39.456709872563|39.456709872563|39.336400324545|39.336400324545|39.336400324545|39.336400324545|39.128604867032|39.128604867032|39.128604867032|39.128604867032|39.128604867032|39.020396102325|38.927662174852|38.40007449098|38.40007449098|38.329527653009|37.848919750088|37.69046579559|37.553294989349|36.152550428975|35.814405876406|35.814405876406|35.814405876406|35.669939736534|34.567173480551|34.567173480551|34.567173480551|34.567173480551|34.567173480551||34.567173480551|34.567173480551|34.567173480551|34.567173480551|34.567173480551|34.567173480551|34.567173480551|34.567173480551|34.567173480551|34.567173480551||34.567173480551|34.567173480551|34.567173480551|34.567173480551|34.320192442514|33.923825910994|33.812442871902|33.812442871902|31.674380934872|30.979665948331|30.979665948331|29.916068117255|29.916068117255|29.916068117255||29.916068117255|29.916068117255|29.916068117255|29.916068117255|-34.398350832113|-34.398350832113|-34.398350832113|-34.398350832113|-34.398350832113|-34.398350832113|-34.398350832113|-34.677412798281|-35.841991427351|-35.841991427351|-36.097916558513|-36.097916558513|-36.097916558513|-38.046683903988|-38.046683903988|-38.531668113986|-38.531668113986|-38.531668113986|-38.919628592905|-39.711910747353|-41.230975040075|-41.230975040075|-41.230975040075|-41.230975040075|-41.230975040075|-41.230975040075|-41.230975040075|-41.230975040075|-41.230975040075|-41.552677256085|-41.552677256085||-41.552677256085|-41.94769658669|-42.591606030025|-42.934007310379|-43.08231670516|-43.08231670516|-43.08231670516|-43.08231670516|-43.08231670516|-43.08231670516|-44.36109725256|-44.383939307343|-44.383939307343|-44.383939307343|-44.383939307343|-44.383939307343|-44.383939307343|-45.533752727669|-45.533752727669|-47.511115286264|-49.392906000783|-50.211005743532|-50.8288931937|47.175576823848|47.175576823848|47.175576823848|47.175576823848|47.175576823848|47.175576823848|47.175576823848|47.175576823848
02382|17546|/equities/washington-federa|R2000VALUE|-30.167869183185|-30.167869183185|-30.167869183185|-30.634854525065|-30.677616880708|-31.234296373055|-31.256440325496|-31.535818174477|-31.535818174477|-31.535818174477|-31.535818174477|-31.535818174477|-31.535818174477|-31.535818174477|-31.535818174477|-31.535818174477|-31.535818174477|-32.470909095468|-32.929343303776||-33.126040804945|-33.126040804945|31.070349805255|31.070349805255|31.070349805255|31.070349805255|31.070349805255|31.070349805255|31.070349805255||31.070349805255|31.070349805255|31.070349805255|30.742612327359||29.968457183597|29.807803568914|29.807803568914|29.807803568914|29.807803568914|29.807803568914|29.807803568914|28.02094802291|28.02094802291|28.02094802291|27.953275038477|27.320861632819|27.11040126747|26.543779817623|25.520266271733|25.520266271733|25.520266271733|25.520266271733|25.520266271733|25.520266271733|25.520266271733||25.520266271733|25.520266271733|25.520266271733|25.520266271733|25.520266271733|25.520266271733|24.593073236835|24.489105226279|24.489105226279|24.489105226279|24.489105226279|24.489105226279|24.489105226279|24.489105226279|-26.64898981991|-26.64898981991|-26.64898981991|-26.64898981991|-26.64898981991|-26.64898981991|-26.64898981991|-26.869989023635|-26.935758561831|-26.935758561831|-26.935758561831|-26.935758561831|-26.935758561831|-26.935758561831|-26.935758561831|-26.935758561831|-26.935758561831|-26.935758561831|-26.935758561831|-26.935758561831|-26.935758561831|-26.935758561831|-27.24028700694|-27.327853626659|-27.327853626659|-27.327853626659|-27.327853626659|-27.46913990495|-27.46913990495|-27.605155674588|-27.791838875491|-28.147204800312|-28.147204800312|-28.147204800312|-28.147204800312|-28.147204800312|-28.147204800312|-28.355287895532|-28.355287895532|-28.355287895532|-28.401430405877|-29.214923423421|-29.290409762383||-29.290409762383|-29.290409762383|-29.290409762383|-29.290409762383|-29.290409762383|-29.290409762383|-29.456565334533|-29.655628259683|-30.434587222232|-30.941208660485|-31.005627893962|-31.005627893962|-31.362919038709|28.613135471868|28.613135471868|28.613135471868|28.613135471868|28.613135471868|28.613135471868|28.613135471868|28.371261639647|28.311109094481|28.311109094481|28.311109094481|28.311109094481|28.311109094481|28.311109094481|28.100120258177|27.467911720105|27.066846423489|26.852959050492|26.852959050492|26.53828789322|25.805875424195|-28.334887296478|-28.334887296478|-28.334887296478|-28.334887296478|-28.334887296478|-28.334887296478|-28.334887296478|-28.334887296478|-29.277874609408||-29.434295683205|-29.434295683205|-29.434295683205|-29.434295683205|-29.434295683205|-29.434295683205|-29.434295683205|26.588092317058|26.588092317058|26.588092317058||26.588092317058|26.588092317058|26.588092317058|26.588092317058|26.214722906122|26.214722906122|26.214722906122|26.214722906122|24.866358212376|24.760196821535|24.760196821535|-28.215372811762|-28.215372811762|-28.215372811762||-28.215372811762|-28.215372811762|-28.215372811762|-28.215372811762|-28.215372811762|-28.215372811762|-28.215372811762|-28.215372811762|-28.215372811762|-28.215372811762|-28.215372811762|-28.24080208487|-28.24080208487|-28.24080208487|-28.24080208487|-28.24080208487|-28.24080208487|-29.527001790942|-29.552779547309|-30.598827306591|-30.598827306591|-30.598827306591|-30.808141646742|-31.095712911154|-31.818287344952|-31.818287344952|-32.21698577777|-32.280586569609|-32.280586569609|-32.280586569609|-32.461064966006|-32.461064966006|-32.85562743907|-33.308305937626|-33.308305937626||-33.34089534214|-33.348216665352|-33.400241892167|-34.011379816607|-34.085976603379|-34.218951444839|-34.218951444839|-34.218951444839|-34.218951444839|-34.218951444839|-34.491198784043|-34.491198784043|-34.491198784043|-34.491198784043|-34.491198784043|-34.491198784043|-34.491198784043|-34.491198784043|-34.491198784043|-34.491198784043|-35.75819922148|-36.579016904686|-36.755866465219|34.337265242329|34.337265242329|34.337265242329|34.337265242329|34.337265242329|34.337265242329|34.337265242329|34.337265242329
02383|17110|/equities/sanmina-sci-corp|R2000VALUE|-64.835847766972|-64.835847766972|-64.835847766972|-65.89399730693|58.380898457039|58.380898457039|58.380898457039|58.380898457039|58.380898457039|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703||49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703||49.242778461703|49.242778461703|49.242778461703|49.242778461703||49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|49.242778461703|47.414198629865|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334||-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-51.066370447334|-53.738719836347|-53.738719836347|-53.738719836347|-53.738719836347|-53.738719836347|-53.738719836347|-53.738719836347|-53.738719836347|-53.738719836347|-53.738719836347|-53.738719836347|-54.504965560826|-54.963293677339|-55.216994212478|-55.374946109021|-55.374946109021|-55.374946109021|-55.374946109021|-55.374946109021|-55.374946109021|-55.374946109021|-55.374946109021|-55.374946109021|-55.374946109021|-55.374946109021|-55.374946109021|-55.374946109021|-55.374946109021|-55.374946109021|-55.374946109021|-55.498846993973|-55.498846993973|-55.498846993973|-55.498846993973|-55.498846993973|-55.498846993973|-55.600652212701|-55.600652212701|-55.600652212701|-56.099613501851|-56.352904348709|-56.505172973582|-57.15435796944|-57.864009923048|-57.992580824559||-57.992580824559|-57.992580824559|-57.992580824559|-57.992580824559|-57.992580824559|-57.992580824559|-57.992580824559|-57.992580824559|-57.992580824559|-57.992580824559|-57.992580824559|-58.400089932222|-58.841766888056|-59.305852208043|-59.520392825763|-59.923544373194|-59.923544373194|-59.923544373194|-59.923544373194|-60.729808341917|-60.729808341917|-61.258397962712|-62.218218593755|-62.92012918571|-62.92012918571|-62.92012918571|-62.92012918571|-62.92012918571|-62.92012918571|-62.92012918571|-63.067644099167|-63.575160534041|-64.940177209793|60.423062234351|60.423062234351|60.423062234351|60.423062234351|59.504512050891|58.471681200954|57.421034481231|56.72837135759|56.527442567079|56.527442567079||56.527442567079|56.527442567079|55.408546889854|54.529632997354|54.529632997354|54.529632997354|54.529632997354|54.529632997354|54.529632997354|54.529632997354||54.529632997354|54.227924399729|53.718249061765|52.898292889266|51.530147515037|50.983775838987|50.967528379378|50.464476307694|50.361264923488|50.361264923488|50.361264923488|50.361264923488|50.361264923488|50.361264923488||50.272794435725|-54.198937482844|-54.198937482844|-54.198937482844|-54.198937482844|-54.198937482844|-54.198937482844|-54.198937482844|-54.198937482844|-54.71381957797|-55.158200840557|-55.158200840557|-55.158200840557|-55.158200840557|-55.158200840557|-55.158200840557|-55.158200840557|-55.158200840557|-55.158200840557|-55.158200840557|-55.158200840557|-55.158200840557|-55.962999560661|-56.451667814593|-57.943518564812|-57.961689549146|-58.691320398845|-59.373690476459|-60.244400948705|-60.244400948705|-60.934611393812|-60.949847408801|-61.140552427256|-61.140552427256|-61.140552427256||-61.645056938555|-62.068152903121|-62.068152903121|-62.068152903121|-62.068152903121|-62.068152903121|-62.068152903121|-62.068152903121|-62.068152903121|-62.068152903121|-62.324358088267|-62.324358088267|-62.324358088267|-62.324358088267|-62.324358088267|-62.324358088267|-62.324358088267|-62.66044725814|-62.66044725814|58.163639196847|58.163639196847|58.163639196847|58.163639196847|58.163639196847|58.163639196847|58.163639196847|58.163639196847|58.163639196847|58.163639196847|58.163639196847|58.163639196847
02384|945656|/equities/vista-outdoor-inc|R2000VALUE|27.757370490855|27.757370490855|27.757370490855|27.757370490855|27.757370490855|27.757370490855|27.693691662|27.693691662|27.693691662|27.693691662|27.693691662|27.693691662|27.693691662|27.693691662|27.693691662|27.693691662|27.693691662|27.693691662|27.693691662||27.693691662|27.693691662|27.693691662|27.693691662|27.693691662|27.693691662|27.693691662|27.693691662|27.693691662||27.693691662|27.693691662|27.693691662|27.307164835094||27.307164835094|27.307164835094|27.307164835094|27.307164835094|26.683315991426|26.053684358778|26.053684358778|26.053684358778|26.053684358778|26.053684358778|26.053684358778|26.053684358778|26.053684358778|26.053684358778|26.053684358778|25.406939624492|25.406939624492|25.39048790793|25.328318753291|24.878966082521|-27.344575609781||-27.344575609781|-27.344575609781|-27.344575609781|-27.344575609781|-27.344575609781|-27.344575609781|-27.344575609781|-27.344575609781|-27.639528290009|-27.66077807375|-27.66077807375|-27.66077807375|-27.66077807375|-27.66077807375|-27.66077807375|-27.66077807375|-27.66077807375|-27.66077807375|-27.66077807375|-27.66077807375|-27.66077807375|-27.66077807375|-28.336975446765|-28.927194029562|-29.477462776492|-29.477462776492|-30.103291308427|-31.883101343606|-33.559400550481|-33.559400550481|-33.559400550481|-33.559400550481|-33.559400550481|-33.559400550481|-33.559400550481|30.717183663976|30.717183663976|30.717183663976|30.717183663976|30.717183663976|29.574092523403|29.431212787437|29.26023597696|29.25276173462|28.914180637615|28.861451441731|28.224390249215|27.746545081627|-29.868414759153|-29.868414759153|-29.868414759153|-29.868414759153|-29.868414759153|-29.868414759153|-29.868414759153|27.77699454747|27.77699454747||27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.77699454747|27.637515216764|27.637515216764|27.637515216764|27.637515216764|27.141283778913|27.141283778913|27.141283778913|27.141283778913|27.141283778913|27.141283778913|27.141283778913|27.141283778913|27.141283778913|27.141283778913|26.744760491856|26.099178290376|25.901027844953|25.901027844953|25.901027844953|25.901027844953||25.901027844953|25.863364403565|25.85482415312|25.85482415312|25.85482415312|25.85482415312|25.85482415312|25.85482415312|25.85482415312|25.85482415312||25.85482415312|25.85482415312|25.85482415312|25.85482415312|25.85482415312|25.85482415312|25.85482415312|25.85482415312|25.85482415312|25.85482415312|25.85482415312|25.85482415312|25.85482415312|25.85482415312||25.85482415312|25.85482415312|25.85482415312|25.85482415312|25.756114330821|25.756114330821|25.756114330821|25.756114330821|25.756114330821|25.756114330821|25.756114330821|25.756114330821|25.756114330821|25.756114330821|25.756114330821|25.756114330821|23.275681432676|-25.906840654697|-25.906840654697|-25.906840654697|-25.906840654697|-25.906840654697|-26.415657304488|-27.399063612313|-28.046737592851|-28.122164074957|-28.122164074957|-28.122164074957|-28.122164074957|-28.122164074957|-28.122164074957|-28.122164074957|-28.122164074957|-28.122164074957|-28.122164074957||-28.122164074957|-28.400182530151|-28.654546620385|-28.654546620385|-28.654546620385|-28.654546620385|-28.654546620385|-28.654546620385|-28.654546620385|-28.654546620385|-28.654546620385|-28.819692402553|-28.819692402553|-28.819692402553|-28.819692402553|-28.982991198115|-29.012212094789|26.651672362157|26.651672362157|26.651672362157|26.651672362157|26.651672362157|26.651672362157|26.651672362157|26.651672362157|-28.799732670876|-28.799732670876|-28.799732670876|-28.799732670876|-28.799732670876|-28.799732670876
02385|20897|/equities/rlj-lodging-trust|R2000VALUE|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999||11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999|11.301141021999||11.301141021999|11.301141021999|11.301141021999|11.224046122533||11.19838458907|11.024871793183|10.945372199439|10.945372199439|10.945372199439|10.945372199439|10.945372199439|10.365690972433|10.33132354642|10.270617539365|10.270617539365|10.270617539365|10.270617539365|10.270617539365|10.270617539365|10.077352531175|10.049879106745|10.049879106745|9.9776439499687|9.802937542049|9.785231020529||9.785231020529|9.742581411741|9.742581411741|9.6729565688216|9.6508722388993|9.6508722388993|9.5598580665335|9.4718031054633|9.4718031054633|9.4718031054633|9.4718031054633|9.4718031054633|9.4718031054633|9.4718031054633|-10.082101863612|-10.082101863612|-10.082101863612|-10.100280112677|-10.100280112677|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306||-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.251063680306|-10.337208123914|-10.337208123914|-10.337208123914|-10.337208123914|-10.363009289361|-10.380010423238|-10.450566778773|-10.480313259357|-10.547726213925|-10.588377709516|-10.588377709516|-10.588377709516|-10.588377709516|-10.588377709516|-10.588377709516|-10.588377709516|9.8262824851575|9.8262824851575|9.8262824851575|9.8262824851575|9.8262824851575|9.8262824851575|9.8262824851575|9.8262824851575|9.8262824851575|9.8262824851575|9.8262824851575|9.8262824851575|9.8262824851575|9.8262824851575|9.8262824851575|9.8262824851575|9.8262824851575|9.6469802677965|9.6269833559162|9.6269833559162|9.6269833559162||9.6269833559162|-10.554525706483|-10.554525706483|-10.554525706483|-10.554525706483|-10.554525706483|-10.554525706483|-10.680028912439|-10.756420979913|-10.884911839626||-11.044675176112|10.130842977809|10.130842977809|10.130842977809|10.130842977809|10.130842977809|10.130842977809|10.130842977809|9.9824215516128|9.9824215516128|9.9824215516128|9.8361156052054|9.8361156052054|9.8361156052054||9.8361156052054|9.8361156052054|9.8361156052054|9.8361156052054|9.8361156052054|9.8361156052054|9.8361156052054|9.8361156052054|9.8361156052054|9.8361156052054|9.8361156052054|9.8361156052054|9.8361156052054|9.7707283007512|9.7707283007512|9.7707283007512|-10.640917110294|-10.640917110294|-10.640917110294|-10.640917110294|-10.640917110294|-10.640917110294|-10.640917110294|-10.640917110294|-10.640917110294|-10.640917110294|-10.640917110294|-10.640917110294|-10.640917110294|-10.640917110294|-10.640917110294|-10.640917110294|-10.640917110294|-10.640917110294|-10.640917110294||-10.640917110294|-10.640917110294|-10.640917110294|-10.640917110294|-10.640917110294|-10.640917110294|-10.640917110294|-10.640917110294|-10.640917110294|-10.640917110294|-10.867963578801|-11.1321819386|-11.300039260122|-11.300039260122|-11.340043668982|-11.492152222257|-11.492152222257|-11.492152222257|-11.492152222257|-11.747113819764|-12.234015009851|-12.243484607087|-12.243484607087|-12.243484607087|-12.243484607087|-12.243484607087|-12.243484607087|-12.243484607087|-12.243484607087|-12.243484607087|-12.243484607087
02386|16690|/equities/myriad-genetics|R2000VALUE|19.889053381767|19.889053381767|19.889053381767|19.889053381767|19.889053381767|19.889053381767|19.889053381767|19.889053381767|19.889053381767|19.623670513196|19.534913097005|19.394347440513|18.916496130396|18.766662117032|18.442403789127|17.677947569516|17.472164737546|17.367404314504|17.344894776329||-20.045834850754|-20.045834850754|-20.045834850754|-20.045834850754|-20.045834850754|-20.045834850754|-20.631921794112|-21.106045857729|18.751106638562||18.751106638562|18.751106638562|18.751106638562|18.751106638562||18.751106638562|18.751106638562|18.751106638562|18.751106638562|18.751106638562|18.751106638562|18.751106638562|17.334007151537|16.80502125919|16.80502125919|16.80502125919|16.80502125919|16.80502125919|16.80502125919|16.80502125919|16.80502125919|16.80502125919|16.770023210182|15.864471708552|15.475524040081|15.355304077839||15.27498646977|15.27498646977|15.27498646977|15.27498646977|15.27498646977|15.27498646977|15.27498646977|15.27498646977|15.27498646977|15.27498646977|15.27498646977|14.916372842285|14.428733118637|14.428733118637|13.858313834517|-15.951542286128|-15.951542286128|-15.951542286128|-15.951542286128|-16.560325203174|-16.809393998977|-16.809393998977|-16.809393998977|-16.809393998977|-16.809393998977|-16.809393998977|-16.809393998977|-16.809393998977|-16.809393998977|-17.256548586815|-17.320478251564|-17.320478251564|-17.320478251564|-17.590162227002|-17.590162227002|-17.590162227002|-17.773514003055|-17.869460232277|-18.171798683397|-18.171798683397|-18.171798683397|-18.171798683397|-18.171798683397|-18.171798683397|-18.171798683397|-18.171798683397|-18.171798683397|-18.171798683397|-18.171798683397|-18.171798683397|-18.171798683397|-18.171798683397|-18.171798683397|-18.171798683397|-18.88810812234|-19.281787938532|-19.420907243883||-19.420907243883|-19.420907243883|-19.420907243883|-19.420907243883|-19.420907243883|-19.420907243883|-19.420907243883|-19.420907243883|-19.420907243883|-19.420907243883|-19.420907243883|-19.420907243883|-19.708644252854|-19.708644252854|-19.708644252854|-19.708644252854|-19.708644252854|-19.731828219181|-20.247586893247|-21.519262286476|-21.740797224367|-23.192886236337|21.196581178753|21.196581178753|21.196581178753|21.196581178753|21.196581178753|21.196581178753|21.196581178753|21.196581178753|21.196581178753|21.196581178753|21.196581178753|21.196581178753|21.196581178753|21.196581178753|21.196581178753|21.196581178753|21.196581178753|21.196581178753|21.196581178753|21.196581178753|21.196581178753||21.196581178753|21.196581178753|21.06668778048|21.06668778048|21.06668778048|21.06668778048|21.06668778048|21.06668778048|21.06668778048|21.06668778048||21.06668778048|21.06668778048|21.06668778048|21.06668778048|20.936596876891|20.430663221977|20.062173932225|20.062173932225|20.062173932225|20.062173932225|20.062173932225|19.586396986277|19.586396986277|19.586396986277||19.586396986277|19.586396986277|19.586396986277|19.534413874184|-20.992702554596|-20.992702554596|-20.992702554596|-20.992702554596|-20.992702554596|-20.992702554596|-20.992702554596|-21.059113686761|-21.684848036458|-22.070385524619|-22.793207138764|-23.500626586086|20.776658179111|20.776658179111|20.776658179111|20.776658179111|20.776658179111|20.776658179111|20.776658179111|20.776658179111|20.776658179111|20.776658179111|20.776658179111|20.776658179111|20.776658179111|20.776658179111|20.776658179111|20.776658179111|20.776658179111|20.776658179111|20.776658179111||20.776658179111|20.776658179111|20.776658179111|20.467032778867|20.276087570945|20.276087570945|20.276087570945|20.276087570945|20.276087570945|20.276087570945|20.208710243726|20.208710243726|20.208710243726|19.969916081455|19.781365718404|19.781365718404|19.297205620992|19.297205620992|19.297205620992|19.297205620992|19.297205620992|19.297205620992|19.297205620992|19.297205620992|19.297205620992|18.15634036725|17.381766167672|-21.158187749588|-21.158187749588|-21.158187749588|-21.158187749588
02387|13985|/equities/mantech-international|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02388|20456|/equities/minerals-technologies-inc|R2000VALUE|64.944368691445|64.463164014836|64.463164014836|64.463164014836|-69.259216100564|-69.259216100564|-69.259216100564|-69.259216100564|-69.259216100564|-69.259216100564|-69.259216100564|-69.259216100564|-69.259216100564|-69.259216100564|-69.259216100564|-69.259216100564|-69.331908524688|-69.629896919657|-70.38960689166||-70.813970443383|-70.813970443383|-71.347210642116|-71.85376016105|-71.85376016105|-71.85376016105|67.392781402527|67.392781402527|67.392781402527||67.392781402527|67.392781402527|66.631420932278|65.802129571157||65.301256198041|64.006398539137|63.793235094891|63.079863318189|62.780740540029|62.780740540029|62.780740540029|60.720820736887|60.227522440078|60.227522440078|60.227522440078|60.227522440078|60.227522440078|60.227522440078|60.227522440078|59.605857181684|58.491787910611|58.328653759593|58.257707120452|58.257707120452|58.257707120452||58.254266505223|58.254266505223|57.968503524074|57.968503524074|57.968503524074|57.968503524074|57.729559740765|55.081287632764|54.356986216242|54.306145539476|54.212667728421|54.212667728421|54.212667728421|53.993520817224|51.210579643717|49.702938739742|49.702938739742|48.985210092294|-53.648252400391|-53.648252400391|-53.648252400391|-53.648252400391|-53.648252400391|-53.648252400391|-53.648252400391|-53.648252400391|-53.648252400391|-53.648252400391|-53.648252400391|-54.225836127591|-54.622767888403|-54.622767888403|-54.622767888403|-55.815280557628|-55.815280557628|-55.815280557628|-56.217533139118|-57.300118386731|-57.300118386731|-57.300118386731|-57.300118386731|-57.408460550821|-57.688176611305|-58.310406247334|-58.310406247334|-58.957586713999|-58.957586713999|-58.957586713999|-58.957586713999|-58.957586713999|-58.957586713999|-59.742598264713|-60.226203280343|-60.226203280343|-61.182447572167|-61.884014495672|-63.337838473652||58.57295659876|57.654395144252|56.925994918378|-60.678182130028|-60.678182130028|-60.678182130028|-60.678182130028|-60.678182130028|-60.678182130028|-60.678182130028|-60.678182130028|-60.678182130028|-60.678182130028|-60.870480966755|57.276508867658|57.276508867658|57.276508867658|57.276508867658|57.276508867658|57.276508867658|57.276508867658|57.276508867658|57.276508867658|57.276508867658|56.005012684306|54.886557073309|54.886557073309|54.311174678487|53.398249413882|-57.704778617066|-57.704778617066|-57.704778617066|-57.704778617066|-57.704778617066|-57.704778617066|-57.984831855741|-58.463280129617|-58.463280129617|-58.463280129617|-58.687532562855|-58.687532562855|-58.687532562855|-58.687532562855||-58.687532562855|-58.687532562855|-58.687532562855|-58.687532562855|-58.687532562855|-58.687532562855|-58.687532562855|-59.679470562384|-59.679470562384|-59.679470562384||-59.679470562384|-59.679470562384|-59.679470562384|-59.679470562384|-59.679470562384|-59.679470562384|-59.679470562384|-59.679470562384|-59.679470562384|-59.679470562384|-59.679470562384|-59.679470562384|-60.424964612772|-61.250611722525||56.893814381328|56.893814381328|56.893814381328|56.893814381328|56.893814381328|56.893814381328|56.85484993077|56.85484993077|56.85484993077|56.85484993077|56.85484993077|56.85484993077|56.85484993077|56.85484993077|56.85484993077|56.397055012393|55.730931384092|55.730931384092|55.264175070075|55.264175070075|-59.760092113308|-59.760092113308|-59.856213620296|-61.032422612002|-61.032422612002|-61.032422612002|-61.032422612002|-61.032422612002|-61.032422612002|-61.032422612002|-61.032422612002|-61.032422612002|-61.032422612002|-61.032422612002|-61.032422612002||-61.032422612002|-61.032422612002|-61.032422612002|-61.032422612002|-61.032422612002|-61.032422612002|-61.032422612002|-61.032422612002|-61.032422612002|-61.032422612002|-61.624913716637|-61.864274843656|-61.864274843656|-61.864274843656|-61.864274843656|-62.331444148354|-62.331444148354|-62.331444148354|-62.331444148354|-63.708826043133|-65.538212007363|-65.538212007363|-65.562459727216|-65.847842879077|-65.847842879077|-65.847842879077|-65.847842879077|-65.847842879077|-66.011166295618|-66.011166295618|-67.007407834365
02389|20300|/equities/national-health-investors-inc|R2000VALUE|-55.136974638573|-55.136974638573|-55.136974638573|-55.767750759778|-55.952031687297|-56.082835704526|-56.578704761621|-57.434388648282|53.269954064513|53.269954064513|53.269954064513|53.269954064513|53.269954064513|53.269954064513|53.269954064513|53.269954064513|53.269954064513|53.269954064513|53.269954064513||53.269954064513|-56.512814955913|-56.512814955913|-56.512814955913|-56.517573733024|-56.65447022616|-57.507411926975|54.337507106607|54.337507106607||54.337507106607|54.337507106607|54.337507106607|54.261674758124||54.261674758124|54.261674758124|54.261674758124|54.261674758124|54.261674758124|54.261674758124|54.261674758124|53.122839137677|53.122839137677|53.122839137677|53.122839137677|53.122839137677|53.122839137677|53.122839137677|52.948343458842|52.214249495081|51.980185518799|51.980185518799|51.351871501669|51.301523644907|51.187525916081||50.805585834694|50.432871259266|50.413748013768|50.120830363469|50.039114138762|50.039114138762|49.634571019455|-51.758588967367|-51.758588967367|-51.758588967367|-51.758588967367|-51.758588967367|-51.758588967367|-51.758588967367|-51.758588967367|-51.758588967367|-51.758588967367|-51.758588967367|-51.758588967367|-51.758588967367|-51.758588967367|-51.758588967367|-51.758588967367|-52.173430956783|-52.565477306514|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358||-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.65392579358|-52.864290759753|-53.097080811076|-53.521199341408|-54.255220964872|-54.69913459191|-55.057254742354|-55.256260075801|-55.526679531991|-56.362422007388|53.26256920978|53.26256920978|53.26256920978|53.26256920978|53.26256920978|53.26256920978|53.26256920978|53.26256920978|53.26256920978|53.26256920978|53.26256920978|53.212187631092|52.788986055014|52.036440575517|51.856174376714|50.941493037793|50.897797464971|50.897797464971|50.897797464971|50.897797464971|50.897797464971|50.897797464971|50.897797464971|50.897797464971|50.897797464971||50.897797464971|50.897797464971|50.897797464971|50.897797464971|50.897797464971|50.897797464971|50.897797464971|50.897797464971|50.897797464971|50.897797464971||50.897797464971|50.897797464971|50.897797464971|50.897797464971|50.897797464971|50.897797464971|50.897797464971|50.897797464971|50.059504212836|50.059504212836|50.059504212836|49.78901907741|49.78901907741|49.78901907741||49.78901907741|49.78901907741|49.78901907741|49.78901907741|49.78901907741|49.78901907741|49.78901907741|49.78901907741|49.78901907741|49.78901907741|49.455021188645|48.74224588384|47.684161737118|-51.482476197946|-51.482476197946|-51.482476197946|-51.482476197946|-51.482476197946|-51.482476197946|-51.482476197946|-51.482476197946|-51.482476197946|-51.482476197946|-52.088862060693|-52.754114388522|-52.89119322995|-53.005027463091|-53.005027463091|-53.005027463091|-53.005027463091|-53.005027463091|-53.005027463091|-53.005027463091|-53.005027463091|-53.005027463091||-53.005027463091|-53.005027463091|-53.005027463091|-53.005027463091|-53.005027463091|-53.005027463091|-53.005027463091|-53.005027463091|-53.005027463091|-53.005027463091|-53.314175793476|-54.238805555577|-55.312851675345|-55.312851675345|-55.353456710585|-55.353456710585|-55.353456710585|-55.353456710585|-55.353456710585|-55.460506252456|-55.976672282935|-56.037970559598|-56.181632802222|-57.004036794475|-57.569737311708|-57.569737311708|-58.45915208537|-58.873589149481|-58.873589149481|-58.873589149481|-59.220098724372
02390|20381|/equities/south-jersey-industries-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02391|20761|/equities/john-wiley---sons-a|R2000VALUE|33.169593198126|33.169593198126|33.169593198126|33.169593198126|33.169593198126|33.169593198126|33.169593198126|33.169593198126|33.169593198126|33.169593198126|33.169593198126|32.492880246181|31.958198332278|31.564108927479|30.924061333064|-33.119742886473|-33.119742886473|-33.119742886473|-33.119742886473||-33.119742886473|-33.119742886473|-33.119742886473|-33.119742886473|-33.119742886473|-33.119742886473|-33.119742886473|-33.296935947128|31.110353493382||31.110353493382|31.110353493382|31.110353493382|31.110353493382||31.110353493382|30.758775313353|30.685217521428|30.277068600423|30.277068600423|30.277068600423|30.277068600423|29.510761019834|-31.810440752558|-31.810440752558|-31.810440752558|-31.810440752558|-31.810440752558|-31.810440752558|-31.810440752558|-31.810440752558|-31.810440752558|-31.810440752558|-31.810440752558|-31.854135080118|-31.854135080118||-31.854135080118|-31.854135080118|-31.854135080118|-31.854135080118|-31.854135080118|-31.854135080118|-31.854135080118|-31.854135080118|-31.854135080118|-32.285150258562|-32.360371303191|-32.360371303191|-32.360371303191|-32.360371303191|-32.360371303191|-32.360371303191|-32.360371303191|-32.360371303191|-32.360371303191|-32.360371303191|-32.360371303191|-32.360371303191|-32.360371303191|-32.360371303191|-32.360371303191|-32.360371303191|-32.747079319016|-32.966755065936|-32.970282618224|-34.027535509202|-34.251151375343|-35.612946515138|-36.966786072646|-36.966786072646|-37.618650301733|35.228589096671|35.228589096671|35.228589096671|35.228589096671|35.228589096671|35.228589096671|35.228589096671|35.228589096671|35.228589096671|35.228589096671|35.228589096671|34.849544144345|-37.622120820684|-37.622120820684|-37.622120820684|-37.622120820684|-37.622120820684|-37.622120820684|-37.622120820684|-37.622120820684|-37.622120820684|-37.843467671786||35.280162955613|35.280162955613|34.941570230425|34.709717849156|34.709717849156|34.709717849156|34.709717849156|34.544686321043|34.35213265566|34.35213265566|34.35213265566|34.122926342796|33.866032084172|33.742385250484|33.742385250484|33.741537471783|33.587818989237|-35.96871865459|-35.96871865459|-35.96871865459|-35.96871865459|-35.96871865459|-35.96871865459|-35.96871865459|-35.96871865459|-35.96871865459|-35.96871865459|-35.96871865459|-35.96871865459|-35.96871865459|-35.96871865459|-35.96871865459|-35.96871865459|-35.96871865459|-35.96871865459|-35.96871865459|-35.96871865459|-35.96871865459|-35.96871865459|-35.96871865459|-35.96871865459|-35.96871865459|-35.96871865459||-35.96871865459|-35.96871865459|-35.96871865459|-35.96871865459|-35.96871865459|-35.96871865459|-36.333575282579|-37.205638711194|-37.765054644659|-37.765054644659||-37.765054644659|-37.765054644659|36.297562406332|36.297562406332|36.297562406332|36.297562406332|36.297562406332|36.220623225935|35.248747952522|34.93138814827|34.682100782352|-37.998356171673|-37.998356171673|-37.998356171673||-37.998356171673|-37.998356171673|-37.998356171673|-37.998356171673|-37.998356171673|-37.998356171673|-37.998356171673|-37.998356171673|-37.998356171673|-37.998356171673|-37.998356171673|-38.142016433152|-38.400329923522|-38.400329923522|-39.005990741201|-39.005990741201|-39.005990741201|-39.72282813207|-39.72282813207|-39.772120814902|-39.772120814902|-39.772120814902|-39.772120814902|-39.886788195112|-39.886788195112|-39.886788195112|-39.886788195112|-39.886788195112|-39.886788195112|-39.886788195112|-39.886788195112|-39.886788195112|-39.886788195112|-39.886788195112|-39.886788195112||-39.886788195112|-39.886788195112|-39.886788195112|-39.886788195112|-39.886788195112|-39.886788195112|-39.886788195112|-39.886788195112|-39.886788195112|-39.886788195112|-40.286719919323|-40.286719919323|-40.286719919323|-40.286719919323|-40.286719919323|-40.286719919323|-40.286719919323|-40.635578351107|-40.635578351107|-40.882358344492|-43.231541722016|-46.287769839716|-46.687520713223|-47.135733101631|-47.135733101631|-47.135733101631|-47.135733101631|-47.272646329369|-47.272646329369|-47.272646329369|-47.272646329369
02392|15304|/equities/atlas-air-worldwide|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.55997619677|100.32608540906|100.07620422988|-100.90895662818|-100.90895662818|-100.90895662818|-100.90895662818|-100.90895662818|-100.90895662818|-100.90895662818|-101.57391580513|-101.60065372995|-101.60065372995|-102.23016599606|-102.37508363479|-102.37508363479|-102.37508363479
02393|20443|/equities/emergent-biosolutions-inc|R2000VALUE|-1.9292251034514|-1.9292251034514|-1.9292251034514|-1.9292251034514|-1.9709945303352|-2.0572161257434|-2.1219067706187|-2.1754519225844|-2.2271688847287|-2.2457431917437|-2.3179039471261|-2.3179039471261|-2.3179039471261|-2.3179039471261|-2.3179039471261|-2.3179039471261|-2.4093377648583|1.8841807455887|1.8841807455887||1.8841807455887|1.8841807455887|1.8841807455887|1.8841807455887|1.8841807455887|1.8841807455887|1.8841807455887|1.8841807455887|1.8841807455887||1.8390897348048|1.8050997604399|1.7929379759516|1.7929379759516||1.7929379759516|1.7929379759516|1.7929379759516|1.7929379759516|1.7929379759516|1.7929379759516|1.7929379759516|1.7929379759516|1.7929379759516|1.7929379759516|1.7929379759516|1.7929379759516|1.7905217835232|1.7905217835232|1.7905217835232|-2.5063851886247|-2.5063851886247|-2.5063851886247|-2.5063851886247|-2.5063851886247|-2.5063851886247||-2.5063851886247|-2.5063851886247|-2.5063851886247|-2.5063851886247|-2.5063851886247|-2.5063851886247|-2.5063851886247|-2.5063851886247|-2.5373932834802|-2.5373932834802|-2.5373932834802|-2.5373932834802|-2.5373932834802|-2.5373932834802|-2.5373932834802|-2.5373932834802|-2.5787571708285|-2.5787571708285|-2.6663969534331|-2.6887743492582|-2.7866936678863|-2.7974612103539|-2.7974612103539|-2.8813458798812|-2.9442731007919|-3.1386367860751|-3.2151520322116|-3.2554301101137|-3.3819890241014|-3.639709960552|-3.6405623177877|-3.6405623177877|-3.6405623177877|-3.664513665238|-3.6689040724867|-3.7562822836895|-3.8997581025251|-4.1511200556366|-4.1799012801785|-4.1799012801785|-4.186113790412|-4.186113790412|-4.186113790412|-4.4015931859494|-4.6051034943793|-4.8485538023163|-4.8485538023163|-5.1364487163942|-5.2353040254548|-5.2353040254548|-5.2353040254548|-5.3262817608781|-5.3262817608781|-5.3262817608781|-5.3262817608781|-5.3262817608781|-5.3262817608781||-5.3262817608781|-5.3262817608781|-5.3262817608781|-5.3262817608781|-5.6223312420616|-5.6223312420616|-5.6223312420616|-5.6223312420616|-5.6223312420616|-6.0814787859132|-6.3710875769909|-6.4889865209058|-6.5269293839617|-6.8151991957739|-6.9341104156789|-7.1004005678292|-7.4793341433335|-7.9834267602286|-8.1064666814409|-8.1064666814409|-8.1064666814409|-8.1064666814409|-8.1064666814409|-8.1064666814409|-8.1064666814409|-8.1982960509815|-8.3881348061903|-8.3881348061903|-8.4038888964572|-8.4038888964572|-8.4038888964572|-8.4038888964572|-8.4498764975776|-8.528458596246|-8.528458596246|-8.5466208733635|-8.6205967794019|-8.6205967794019|-8.6205967794019|-8.6205967794019|-8.6507369424775|-8.6507369424775|-9.0124853083242||-9.1722058398579|-9.233562215948|-9.4772911433642|-9.8081012439137|7.8410559283789|7.8410559283789|7.8410559283789|7.8410559283789|7.8410559283789|-9.4161770495455||-9.4161770495455|-9.4161770495455|-9.5801970067598|-9.6307687472794|-9.6307687472794|-9.6307687472794|-9.6307687472794|-9.6307687472794|-9.6307687472794|-9.709465180447|8.0547318966982|8.0547318966982|8.0547318966982|8.0547318966982||8.0547318966982|8.0547318966982|8.0547318966982|8.0547318966982|8.0547318966982|8.0547318966982|8.0547318966982|8.0547318966982|8.0547318966982|8.0547318966982|8.0547318966982|8.0547318966982|7.9292592614713|-10.265079918428|-10.265079918428|-10.265079918428|-10.265079918428|-10.3828669024|-10.520685349624|-10.900905938856|-10.96924189078|-10.96924189078|-11.491935184125|-12.027300122186|-12.370166622714|-12.660740891117|-12.854350715895|10.338022993109|10.338022993109|10.338022993109|10.338022993109|10.338022993109|10.338022993109|10.338022993109|9.2958593877392||8.170121408418|7.7684683015117|7.6787926241216|7.6787926241216|7.6787926241216|7.6286585644944|-9.8378544042746|-9.8378544042746|-9.8378544042746|-9.8378544042746|-9.9753941110152|-10.057154210781|-10.292305293321|-10.471728023157|-10.878030335755|-11.660589522621|-11.67565533243|-12.054995225809|-12.054995225809|-12.278583022116|-13.098425993388|-13.14991748009|-13.515463904914|-14.192648601064|-14.633965226819|-14.79273867255|-15.394709742131|-15.918566346237|12.965964180605|12.965964180605|12.965964180605
02394|16322|/equities/international-ban|R2000VALUE|51.445795695714|51.445795695714|51.445795695714|51.445795695714|51.445795695714|51.445795695714|51.445795695714|51.445795695714|51.445795695714|51.024102915567|51.024102915567|51.024102915567|51.024102915567|51.024102915567|51.024102915567|51.024102915567|51.024102915567|51.024102915567|51.024102915567||51.024102915567|51.024102915567|51.024102915567|51.024102915567|51.024102915567|51.024102915567|51.024102915567|51.024102915567|51.024102915567||51.024102915567|50.975114757531|50.607350595255|49.606498355622||48.886111810201|48.215556490603|48.215556490603|48.215556490603|48.215556490603|48.215556490603|48.215556490603|46.676729374664|45.902478727518|45.586747312331|45.586747312331|45.586747312331|45.497496657663|44.644441875146|43.898529223868|43.898529223868|43.898529223868|43.898529223868|43.898529223868|43.898529223868|43.898529223868||43.898529223868|43.898529223868|43.898529223868|43.898529223868|43.898529223868|43.898529223868|43.294393603362|43.294393603362|43.294393603362|43.294393603362|43.294393603362|43.294393603362|43.294393603362|42.985993138461|42.251381069983|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-44.748775862397|-45.041418709955|-45.820466216627|-45.922739859227|-45.966378604708|-46.506529714595|-46.790409278882|-46.790409278882|-47.25267834135|-47.393089864824|-47.393089864824|-47.809072758216|-47.809072758216|-47.809072758216||-47.809072758216|-47.809072758216|-47.809072758216|-47.809072758216|-47.809072758216|-47.809072758216|-47.809072758216|-47.809072758216|-48.018411929363|-48.08934752914|-48.659273650609|-48.776912227043|-48.776912227043|-48.789345969501|45.828809402963|45.828809402963|45.828809402963|45.828809402963|45.828809402963|45.828809402963|45.828809402963|45.828809402963|45.828809402963|45.828809402963|45.698119956675|45.460689366331|45.439655105792|45.144614317376|44.859774596677|44.859774596677|44.859774596677|44.614722366668|44.614722366668|43.999136098598|42.751511021773|42.751511021773|42.751511021773|42.751511021773|42.751511021773|42.751511021773|42.751511021773|42.751511021773|42.751511021773||42.751511021773|42.751511021773|42.751511021773|42.751511021773|42.751511021773|42.751511021773|42.751511021773|42.751511021773|42.751511021773|42.751511021773||42.751511021773|42.751511021773|42.751511021773|42.751511021773|42.751511021773|42.751511021773|42.435014111377|42.235015399563|40.79754154589|40.79754154589|40.79754154589|40.758350110457|40.758350110457|40.758350110457||40.758350110457|40.758350110457|40.758350110457|40.758350110457|40.194951661482|40.194951661482|40.194951661482|40.194951661482|-44.4613343961|-44.4613343961|-44.4613343961|-44.4613343961|-44.4613343961|-44.4613343961|-44.4613343961|-44.4613343961|-44.4613343961|-44.60567045903|-44.60567045903|-44.60567045903|-44.60567045903|-44.60567045903|-44.60567045903|-44.83351973136|-45.429530421399|-45.429530421399|-46.072255972914|-46.197600210513|-46.197600210513|-46.240666747982|-46.302165312266|-46.302165312266|-46.302165312266|-46.302165312266|-46.302165312266||-46.302165312266|-46.302165312266|-46.902404249482|-47.575448394675|-47.736055984385|-48.006173494003|-48.639991541264|-48.639991541264|-48.639991541264|-48.639991541264|-48.639991541264|-48.818744149455|-48.818744149455|-48.818744149455|-48.818744149455|-48.818744149455|-48.818744149455|-49.116045122098|-49.116045122098|-49.355051390276|-50.196959989982|45.757349759358|45.757349759358|45.757349759358|45.55616569965|45.55616569965|45.55616569965|45.55616569965|44.505739428919|44.468425411491|44.468425411491
02395|16127|/equities/first-merchants-corp|R2000VALUE|-36.239554547004|-36.239554547004|-36.239554547004|-36.239554547004|-36.239554547004|-36.485127329743|-36.485127329743|-36.752199927041|-36.752199927041|-36.752199927041|-36.752199927041|-36.752199927041|-36.752199927041|-36.752199927041|-36.752199927041|-36.752199927041|-36.752199927041|-36.752199927041|-37.034388638281||-37.527175810042|-37.527175810042|35.357864197437|35.357864197437|35.357864197437|35.357864197437|35.357864197437|35.357864197437|35.357864197437||35.357864197437|35.357864197437|35.249114575589|34.805682887197||34.489091596737|34.396615994322|34.396615994322|34.396615994322|34.396615994322|34.396615994322|34.396615994322|32.312631408758|31.676533160813|31.666702520193|31.403004181983|30.433493453045|30.433493453045|29.891101234246|29.654632322312|28.968958670046|28.968958670046|28.968958670046|28.968958670046|28.968958670046|28.968958670046||28.968958670046|28.968958670046|28.968958670046|28.968958670046|28.475935802226|28.475935802226|27.568540742403|26.811775146872|26.811775146872|26.811775146872|26.811775146872|26.811775146872|26.811775146872|26.811775146872|25.640860490171|-28.37376109002|-28.37376109002|-28.37376109002|-28.37376109002|-28.37376109002|-28.37376109002|-28.783623810587|-29.03402542624|-29.161679501907|-29.161679501907|-29.161679501907|-29.161679501907|-29.161679501907|-29.161679501907|-29.161679501907|-29.161679501907|-29.161679501907|-29.161679501907|-29.161679501907|-29.161679501907|-29.161679501907|-29.161679501907|-29.597421588253|-29.637204930939|-29.637204930939|-29.637204930939|-29.637204930939|-29.637204930939|-29.637204930939|-29.936893142768|-30.360992923388|-30.644991679335|-30.880547094504|-30.885677097156|-30.885677097156|-30.885677097156|-30.997974446432|-31.008251676609|-31.008251676609|-31.138169511214|-31.781021895293|-31.934765945797||-31.934765945797|-31.934765945797|-31.934765945797|-31.989184947947|-32.111084634952|-32.111084634952|-32.111084634952|-32.111084634952|-32.464816604381|29.730466010851|29.730466010851|29.730466010851|29.730466010851|29.730466010851|29.730466010851|29.730466010851|29.730466010851|29.730466010851|29.730466010851|29.730466010851|29.556074701726|29.248970791019|29.248970791019|29.248970791019|29.248970791019|29.248970791019|29.248970791019|29.248970791019|29.076241312102|29.076241312102|28.988013514859|28.988013514859|28.915015389503|27.823351411886|27.081434387705|27.019860738672|26.856788522841|26.474210084413|25.983977003788|25.983977003788|25.983977003788|25.983977003788|25.983977003788||25.983977003788|25.983977003788|25.983977003788|25.775611932387|25.775611932387|25.775611932387|25.775611932387|25.775611932387|25.775611932387|25.775611932387||25.775611932387|25.775611932387|25.775611932387|25.775611932387|25.775611932387|25.775611932387|25.775611932387|25.775611932387|24.870570839322|-28.548958073714|-28.548958073714|-28.548958073714|-28.548958073714|-28.548958073714||-28.548958073714|-28.548958073714|-28.548958073714|-28.548958073714|-28.548958073714|-28.548958073714|-28.548958073714|-28.548958073714|-28.548958073714|-28.548958073714|-28.548958073714|-28.618375313126|-29.320850669409|-29.320850669409|-29.817819504451|-29.817819504451|-29.817819504451|-31.419799809667|-31.699777608683|-31.755018540519|-31.755018540519|-31.755018540519|-31.755018540519|-32.861132644169|-33.162369223163|-33.232354874661|-33.649005937632|-33.677019859859|-33.677019859859|-33.677019859859|-33.677019859859|-33.677019859859|-34.555021473113|-35.123357556863|-35.385953027456||-35.499948270286|-35.686054078699|-36.588949141636|-37.170776086532|-37.41058360811|-38.330094567889|-38.69955003698|-38.820499453625|-38.820499453625|-38.820499453625|-39.211746537431|-39.211746537431|-39.211746537431|-39.211746537431|-39.211746537431|-39.211746537431|-39.211746537431|-39.211746537431|-39.211746537431|-40.100273913525|-41.548359997165|-42.114009361677|-42.529356338331|-42.529356338331|-42.529356338331|-42.529356338331|40.350399175831|40.350399175831|40.350399175831|40.350399175831|40.350399175831
02396|15309|/equities/arkansas-best-corp|R2000VALUE|125.84256746476|125.84256746476|125.84256746476|119.73279150001|115.72423805652|112.58061168723|112.58061168723|112.58061168723|112.58061168723|112.58061168723|112.58061168723|112.58061168723|112.58061168723|112.58061168723|112.03734364038|112.03087618135|112.03087618135|112.03087618135|112.03087618135||112.03087618135|112.03087618135|112.03087618135|112.03087618135|112.03087618135|112.03087618135|112.03087618135|112.03087618135|112.03087618135||112.03087618135|112.03087618135|112.03087618135|109.70486325448||-120.88216711091|-120.88216711091|-120.88216711091|-120.88216711091|-120.88216711091|-120.88216711091|-120.88216711091|-120.88216711091|-121.26137523318|-121.26137523318|-121.26137523318|-121.26137523318|-124.98602442901|-127.24880829531|113.10347758981|113.10347758981|113.10347758981|113.10347758981|113.10347758981|113.10347758981|113.10347758981||113.10347758981|110.98679570119|110.98679570119|110.98679570119|110.98679570119|110.98679570119|108.87227067859|106.23943288887|106.23943288887|106.23943288887|106.23943288887|106.23943288887|106.23943288887|106.23943288887|102.36563871266|98.031845070268|96.832608515847|94.707617979169|88.201243962314|-98.989730846588|-101.18692229821|-104.35213410671|-105.22542759903|-106.62929262948|-106.62929262948|-107.59836790498|-107.59836790498|-107.59836790498|-107.59836790498|-107.59836790498|-107.59836790498|-107.59836790498|-107.59836790498|-107.59836790498|-107.59836790498|-108.42624476151|-109.84531909733|-109.84531909733|-109.84531909733|-109.84531909733|-109.84531909733|-109.84531909733|-109.84531909733|-109.84531909733|-109.84531909733|-109.96633115631|-109.96633115631|-109.96633115631|-109.96633115631|-109.96633115631|-109.96633115631|-109.96633115631|-110.27703185459|-111.13308859291|-114.12565051651|-114.17705031421|-114.17705031421||-114.17705031421|-114.17705031421|-114.17705031421|-114.17705031421|-114.17705031421|-114.17705031421|-115.89575553957|-115.89575553957|-115.89575553957|-115.89575553957|-115.89575553957|-116.20028534006|-117.3310618939|-117.3310618939|-119.93186043241|106.39376418361|106.39376418361|106.39376418361|106.39376418361|106.39376418361|106.39376418361|106.39376418361|106.39376418361|106.39376418361|106.39376418361|106.39376418361|106.39376418361|103.07112383588|98.6359731328|98.407206551468|98.407206551468|97.954679507056|94.457700113499|92.747439229978|88.801633459728|88.801633459728|88.801633459728|88.801633459728|88.801633459728|88.801633459728|88.801633459728|88.801633459728|88.801633459728||88.801633459728|88.129034685207|87.290039776776|85.07171032055|80.678517363951|-92.433642799341|-92.433642799341|-92.433642799341|-92.433642799341|-92.433642799341||-92.433642799341|-92.433642799341|-92.433642799341|-92.433642799341|-92.433642799341|-92.433642799341|-92.433642799341|-92.433642799341|-92.433642799341|-92.433642799341|-92.433642799341|-92.433642799341|-94.159158429317|-94.159158429317||-94.159158429317|-94.159158429317|-94.159158429317|-94.159158429317|-94.159158429317|-94.159158429317|-94.159158429317|-94.159158429317|-94.428512265077|-96.066369412355|-96.066369412355|-96.066369412355|-96.902656884114|-96.902656884114|-96.902656884114|-96.902656884114|-96.902656884114|-96.902656884114|-96.902656884114|-96.902656884114|-96.902656884114|-96.902656884114|-96.902656884114|-96.902656884114|-96.902656884114|-96.902656884114|-96.902656884114|-96.902656884114|-96.902656884114|-96.902656884114|-96.902656884114|-96.902656884114|-96.902656884114|-96.902656884114|-96.902656884114||-96.902656884114|-96.902656884114|-99.107448519513|-100.16524397298|-100.16524397298|-100.16524397298|-100.16524397298|-100.16524397298|-100.16524397298|-100.16524397298|-101.12458688738|-101.12458688738|-101.12458688738|-101.12458688738|-103.26246226016|-103.26246226016|-103.26246226016|91.732733482979|91.732733482979|91.732733482979|91.732733482979|91.732733482979|91.732733482979|91.732733482979|90.783309877871|90.497253013812|90.497253013812|90.497253013812|90.497253013812|90.497253013812|90.497253013812
02397|17114|/equities/sandy-spring-banc|R2000VALUE|-25.309531542812|-25.309531542812|-25.668019238616|-26.164171538119|-26.164171538119|-26.73852341414|-27.009581277111|-27.234008528445|-27.234008528445|-27.234008528445|-27.234008528445|-27.234008528445|-27.234008528445|-27.234008528445|-27.234008528445|-27.234008528445|-27.234008528445|-27.234008528445|-27.518064209327||25.329984646703|25.329984646703|25.329984646703|25.329984646703|25.329984646703|25.329984646703|25.329984646703|25.329984646703|25.329984646703||25.329984646703|25.329984646703|25.329984646703|24.89998423354||24.564626553502|24.071248034447|24.071248034447|23.92910988307|23.92910988307|23.92910988307|23.92910988307|21.985121541289|21.688978801866|21.688978801866|21.639420335712|21.426826545268|21.426826545268|21.390959706166|21.390959706166|21.278448037649|21.278448037649|21.278448037649|21.278448037649|21.278448037649|21.278448037649||21.278448037649|21.278448037649|21.278448037649|21.278448037649|21.278448037649|21.278448037649|20.557329393872|20.557329393872|20.557329393872|20.557329393872|20.557329393872|20.557329393872|20.557329393872|20.278143592949|19.310714505641|-21.636779157714|-21.636779157714|-21.636779157714|-21.636779157714|-21.636779157714|-21.636779157714|-21.668987217749|-21.668987217749|-21.934985521993|-22.433900257134|-22.433900257134|-22.433900257134|-22.433900257134|-22.433900257134|-22.433900257134|-22.433900257134|-22.433900257134|-22.433900257134|-22.433900257134|-22.433900257134|-22.433900257134|-22.433900257134|-22.433900257134|-22.433900257134|-22.433900257134|-22.433900257134|-22.534383192209|-22.534383192209|-22.651536401276|-22.950192841255|-22.950192841255|-22.950192841255|-22.950192841255|-22.950192841255|-22.950192841255|-22.950192841255|-23.356326112442|-23.445118589728|-23.445118589728|-23.445118589728|-23.795130062466|-23.947367350664||-24.220391411357|-24.220391411357|-24.283213768593|-24.334957265423|-24.334957265423|-24.334957265423|-24.334957265423|-24.334957265423|-24.729063934271|22.409701310834|22.409701310834|22.409701310834|22.409701310834|22.409701310834|22.409701310834|22.409701310834|22.409701310834|22.409701310834|22.409701310834|22.409701310834|22.294188611342|22.294188611342|22.294188611342|22.294188611342|22.294188611342|22.294188611342|22.294188611342|22.294188611342|22.294188611342|22.294188611342|21.881877175783|21.827903843484|21.827903843484|-24.636817321708|-24.636817321708|-24.636817321708|-24.636817321708|-24.636817321708|-24.636817321708|-24.636817321708|-24.636817321708|-24.636817321708|22.45865705625||22.45865705625|22.45865705625|22.45865705625|22.45865705625|22.45865705625|22.45865705625|22.45865705625|22.45865705625|22.45865705625|22.45865705625||22.45865705625|22.45865705625|22.45865705625|22.45865705625|22.45865705625|21.999062624416|21.723403178808|21.548781407274|20.451979226975|20.034199152951|19.58138731957|-22.704392756157|-22.704392756157|-22.704392756157||-22.704392756157|-22.704392756157|-22.704392756157|-22.704392756157|-22.704392756157|-22.704392756157|-22.704392756157|-22.704392756157|-22.704392756157|-22.704392756157|-22.704392756157|-23.041547710292|-23.650053587879|-23.741927137336|-23.871615065743|-23.871615065743|-23.871615065743|-24.450575274216|-24.450575274216|-25.234528031599|-25.502936369416|-25.502936369416|-25.572985550029|-26.263316998066|-26.470409020755|-26.470409020755|-26.470409020755|-26.470409020755|-26.470409020755|-26.570176982188|-27.04519695629|-27.29944562238|-27.811250467229|-27.997473303092|-27.997473303092||-27.997473303092|-27.997473303092|-28.835525900801|-29.410028465015|-29.678365079807|-30.474492510953|-30.474492510953|-30.508696722448|-30.508696722448|-30.508696722448|-30.745457079353|-30.745457079353|-30.745457079353|-30.745457079353|-30.745457079353|-30.745457079353|-30.745457079353|-30.745457079353|-30.745457079353|-32.075507378514|-33.525564326109|-33.997301241574|-33.997301241574|-34.410145056669|-34.410145056669|-34.410145056669|-34.985716992422|-35.547764519175|-35.547764519175|-35.547764519175|-36.123869803854
02398|8154|/equities/washington-post-co.|R2000VALUE|-739.53182065525|-739.53182065525|-740.49758230357|-744.43443041855|-744.43443041855|-751.6443452947|715.14537772068|715.14537772068|715.14537772068|715.08868253947|715.08868253947|715.08868253947|705.84744091299|700.30102687706|689.24781794934|679.72640986342|674.35021628162|666.735300263|666.061381667||-694.53093555322|-694.53093555322|-694.53093555322|-703.01046061903|674.54724238196|674.54724238196|674.54724238196|674.54724238196|674.54724238196||674.54724238196|672.88247975939|672.88247975939|670.17831409898||665.66671740707|651.06267618797|650.14942672145|648.35041350669|644.5067556368|644.5067556368|644.5067556368|626.19306670148|625.71401674902|625.71401674902|621.19450550781|618.43519724058|618.43519724058|618.43519724058|618.43519724058|613.85962060477|597.95162787466|597.06839167855|597.06839167855|597.06839167855|597.06839167855||596.85471369943|596.85471369943|596.85471369943|596.85471369943|596.85471369943|596.85471369943|596.85471369943|588.32722935838|588.32722935838|588.32722935838|588.32722935838|588.32722935838|588.32722935838|580.92997747176|560.03024298078|-590.59983307317|-590.59983307317|-590.59983307317|-590.59983307317|-593.8013349793|-594.00759699848|-599.43675192757|-601.94309106318|578.78191524235|578.78191524235|578.78191524235|578.78191524235|578.78191524235|576.01167879924|576.01167879924||576.01167879924|573.42165689512|573.42165689512|573.42165689512|573.42165689512|573.42165689512|573.42165689512|573.42165689512|573.42165689512|573.42165689512|573.42165689512|573.42165689512|573.42165689512|573.42165689512|573.42165689512|573.42165689512|573.42165689512|573.42165689512|573.42165689512|-590.9915542953|-590.9915542953|-590.9915542953|-590.9915542953|-590.9915542953|-592.50392493858|-593.94667518211||-593.94667518211|-593.94667518211|-593.94667518211|-593.94667518211|-593.94667518211|-593.94667518211|-595.13156644584|-595.54122820696|-597.63969475253|-599.33494119096|575.96527492142|575.96527492142|575.96527492142|575.96527492142|575.96527492142|575.96527492142|575.96527492142|575.96527492142|575.96527492142|575.96527492142|568.11144438426|560.60493332192|-586.86005532406|-586.86005532406|-586.86005532406|-586.86005532406|-586.86005532406|-586.86005532406|-586.86005532406|-586.86005532406|-586.86005532406|-586.86005532406|-586.86005532406|-586.86005532406|-586.86005532406|-586.86005532406|-586.86005532406|-586.86005532406|-586.86005532406|-586.86005532406|-586.86005532406|-586.86005532406|557.73297550077||557.73297550077|557.73297550077|557.73297550077|557.73297550077|557.73297550077|557.73297550077|557.73297550077|557.73297550077|557.73297550077|557.73297550077||557.73297550077|557.73297550077|557.73297550077|557.73297550077|557.73297550077|557.73297550077|557.73297550077|557.73297550077|-591.70787997201|-591.70787997201|-591.70787997201|-591.70787997201|-591.70787997201|-597.72354841183||-598.57614591331|-598.98015339817|-598.98015339817|-598.98015339817|-598.98015339817|-598.98015339817|-598.98015339817|-598.98015339817|-598.98015339817|-598.98015339817|-598.98015339817|-598.98015339817|-598.98015339817|-598.98015339817|-598.98015339817|-598.98015339817|-598.98015339817|566.10253879757|566.10253879757|566.10253879757|566.10253879757|566.10253879757|566.10253879757|566.10253879757|566.10253879757|566.10253879757|566.10253879757|566.10253879757|566.10253879757|566.10253879757|564.45338919131|563.94800676205|560.58240617138|560.58240617138|560.58240617138||560.58240617138|560.58240617138|560.58240617138|560.58240617138|559.32730392198|-595.20250271938|-595.20250271938|-595.20250271938|-595.20250271938|-595.20250271938|-595.20250271938|-595.20250271938|-595.20250271938|-595.20250271938|-595.20250271938|-595.20250271938|-595.20250271938|-609.77245107383|-611.07365847396|-627.07098866356|-643.68942452418|-645.1846566964|-645.1846566964|-651.500441848|-653.9688972558|-653.9688972558|-658.9565607801|-661.58390922181|-672.15192794394|637.82186360943|637.82186360943
02399|20690|/equities/hilltop-holdings-inc|R2000VALUE|-32.875807952413|-32.875807952413|-32.998119883548|-33.16068845856|-33.175208898251|-33.643654447866|-33.755244155804|-34.472750447503|-34.785263506116|-34.785263506116|-34.785263506116|-34.785263506116|-34.785263506116|-34.785263506116|-34.785263506116|-34.785263506116|-34.785263506116|-34.935291572348|-35.716436487586||33.396985519949|33.396985519949|33.396985519949|33.396985519949|33.396985519949|33.396985519949|33.396985519949|33.396985519949|33.396985519949||33.396985519949|33.396985519949|33.267817908993|32.879575127221||32.797026918836|32.186021214291|32.186021214291|32.013810832538|32.013810832538|32.013810832538|31.94401053062|30.374455967114|30.031617313144|29.963817038062|29.963817038062|29.57316888939|29.57316888939|29.317409559209|28.951787220955|28.951787220955|28.951787220955|28.951787220955|28.951787220955|28.951787220955|28.951787220955||28.951787220955|28.951787220955|28.951787220955|28.951787220955|28.951787220955|28.951787220955|28.117819401423|27.765534011396|27.765534011396|27.765534011396|27.765534011396|27.765534011396|27.765534011396|27.765534011396|-29.553275060631|-29.553275060631|-29.553275060631|-29.553275060631|-29.553275060631|-29.553275060631|-29.553275060631|-29.553275060631|-29.553275060631|-29.553275060631|-29.553275060631|-29.553275060631|-29.553275060631|-29.553275060631|-29.553275060631|-29.651648596591|-29.651648596591|-29.651648596591|-29.651648596591|-29.651648596591|-29.651648596591|-29.651648596591|-29.651648596591|-29.704763216761|-29.704763216761|-29.704763216761|-29.704763216761|-29.704763216761|-29.803625631098|-29.844860765408|-30.374845633982|-30.766408204534|-30.766408204534|-30.766408204534|-30.766408204534|-30.766408204534|-30.766408204534|-30.912674956298|-30.928426077308|-30.928426077308|-31.005472821595|-31.191081650391|-31.764688211383||-31.764688211383|-31.764688211383|-31.764688211383|-31.764688211383|-31.764688211383|-31.764688211383|-31.764688211383|-31.764688211383|-31.963542944526|-32.381714298036|-32.523015395034|-32.584462262115|-32.686831997393|-32.686831997393|-32.686831997393|-32.686831997393|-32.686831997393|-32.686831997393|-32.686831997393|-32.686831997393|-32.686831997393|-32.686831997393|-32.686831997393|-32.686831997393|-32.686831997393|-32.686831997393|-32.686831997393|-32.686831997393|-32.686831997393|-33.037592303486|-33.881213492521|30.548687099959|30.548687099959|30.113263685996|30.037419982155|30.037419982155|30.037419982155|29.883800077659|29.513362126721|29.513362126721|29.513362126721|29.513362126721|29.513362126721||29.513362126721|29.513362126721|29.513362126721|29.513362126721|29.513362126721|29.513362126721|29.513362126721|29.513362126721|29.513362126721|29.513362126721||29.513362126721|29.513362126721|29.513362126721|29.513362126721|29.513362126721|29.513362126721|29.414891261099|29.414891261099|28.804662684264|28.804662684264|28.804662684264|28.804662684264|28.804662684264|28.804662684264||28.804662684264|28.804662684264|28.804662684264|28.804662684264|28.804662684264|28.804662684264|28.804662684264|28.62101308909|28.396679259153|28.396679259153|28.396679259153|28.396679259153|28.396679259153|28.396679259153|28.396679259153|28.396679259153|28.396679259153|28.396679259153|28.396679259153|28.396679259153|28.396679259153|28.396679259153|28.396679259153|28.396679259153|28.396679259153|-30.988776238159|-30.988776238159|-30.988776238159|-30.988776238159|-30.988776238159|-30.988776238159|-30.988776238159|-31.097530187717|-31.473366646359|-31.48637888705||-31.48637888705|-31.762088911128|-32.515981171211|-32.515981171211|-32.515981171211|-32.515981171211|-32.515981171211|-32.515981171211|-32.515981171211|-32.515981171211|-32.515981171211|-32.515981171211|-32.515981171211|-32.515981171211|-32.515981171211|-32.515981171211|-32.515981171211|-32.515981171211|-32.515981171211|-32.515981171211|-33.614979502978|-34.089978480143|-34.436085038497|32.022163492044|32.022163492044|32.022163492044|32.022163492044|32.022163492044|32.022163492044|32.022163492044|32.022163492044
02400|41181|/equities/constellium-nv|R2000VALUE|17.78821094625|17.78821094625|17.78821094625|17.78821094625|17.78821094625|17.78821094625|17.78821094625|17.78821094625|17.78821094625|17.754123879724|17.746525871812|-19.216516650687|-19.216516650687|-19.216516650687|-19.216516650687|-19.216516650687|-19.216516650687|-19.216516650687|-19.496407682112||-19.502848556517|-19.502848556517|-19.805942776996|-19.986603369534|-19.989004574683|-20.209038163188|-20.290841527518|-20.594268847104|19.035477955324||19.035477955324|19.035477955324|19.033308593413|18.649787576089||18.333652451181|18.125724954234|18.085804589177|18.002005717915|17.605007328105|17.498340568623|17.102045228835|16.635117608885|16.635117608885|16.635117608885|16.635117608885|16.635117608885|16.635117608885|16.635117608885|16.635117608885|16.577331832128|16.577331832128|16.577331832128|16.577331832128|16.577331832128|16.577331832128||16.577331832128|16.577331832128|16.577331832128|16.577331832128|16.577331832128|16.577331832128|16.232034898552|15.806149616012|15.764055929989|15.51117209418|15.319412323494|15.319412323494|15.319412323494|15.319412323494|-16.751290575432|-16.751290575432|-16.751290575432|-16.751290575432|-16.751290575432|-16.751290575432|-16.751290575432|-17.653136590586|-17.653136590586|-17.711817957147|-17.982019240309|-18.160299838305|-18.275969784284|-18.275969784284|-18.275969784284|-18.580690718436|-18.580690718436|-18.580690718436|-18.580690718436|-18.580690718436|-18.580690718436|16.754253713664|16.754253713664|16.754253713664|16.754253713664|-18.066605914527|-18.066605914527|-18.066605914527|-18.221785930454|-18.320402311868|-18.320402311868|-18.320402311868|-18.320402311868|-18.320402311868|-18.320402311868|-18.320402311868|-18.320402311868|-18.320402311868|-18.320402311868|-18.320402311868|-18.320402311868|-18.320402311868|-18.320402311868||-18.320402311868|-18.320402311868|-18.320402311868|-18.320402311868|-18.320402311868|-18.373624350833|-18.440122739261|-18.457281543647|-18.457281543647|-18.457281543647|-18.525196899486|-18.525196899486|-18.525196899486|-18.647440766309|-18.868823951057|17.54658957715|17.54658957715|17.54658957715|17.54658957715|17.54658957715|17.54658957715|17.54658957715|17.54658957715|17.54658957715|17.54658957715|17.54658957715|17.54658957715|17.54658957715|16.695228295139|16.695228295139|16.695228295139|16.695228295139|16.695228295139|16.695228295139|16.695228295139|16.695228295139|16.695228295139|16.318030574379|15.931195614149|15.931195614149|15.931195614149|15.931195614149|15.931195614149||15.931195614149|15.847717467734|15.495519311107|15.4000041522|15.4000041522|15.4000041522|15.4000041522|15.4000041522|15.4000041522|15.4000041522||15.4000041522|15.286671059817|15.158195016083|15.158195016083|15.158195016083|15.158195016083|15.158195016083|15.158195016083|14.776327183177|14.437308261052|14.389786717246|14.161923527212|14.161923527212|14.161923527212||14.161923527212|14.161923527212|14.161923527212|14.161923527212|14.161923527212|14.154914722941|14.04407205637|13.915787575007|13.915787575007|13.915787575007|13.915787575007|13.915787575007|13.915787575007|13.915787575007|13.915787575007|-15.180050012235|-15.180050012235|-15.180050012235|-15.180050012235|-15.180050012235|-15.180050012235|-15.180050012235|-15.180050012235|-15.180050012235|-15.449506214082|-15.449506214082|-15.625791878605|-15.625791878605|-15.625791878605|-15.625791878605|-15.625791878605|-15.625791878605|-15.625791878605|-15.625791878605|-15.625791878605||-15.625791878605|-15.625791878605|-15.625791878605|-15.625791878605|-15.625791878605|-15.625791878605|-15.625791878605|-15.625791878605|-15.625791878605|-15.625791878605|-16.031652306145|-16.031652306145|-16.031652306145|-16.031652306145|-16.031652306145|-16.031652306145|-16.031652306145|-16.562656677586|-16.562656677586|14.450680047844|14.450680047844|14.450680047844|14.450680047844|14.450680047844|14.450680047844|14.292831050689|14.292831050689|14.292831050689|14.292831050689|14.292831050689|14.292831050689
02401|20438|/equities/chesapeake-utilities-corp|R2000VALUE|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252||97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252|97.765146959252||97.765146959252|97.765146959252|97.765146959252|97.765146959252||96.70320845457|96.70320845457|96.70320845457|96.70320845457|96.70320845457|96.70320845457|96.70320845457|94.349399893505|92.39600196704|91.744448483539|91.744448483539|91.627163794915|90.628009769216|90.628009769216|90.628009769216|87.651677419626|-96.228645418722|-96.228645418722|-96.228645418722|-96.228645418722|-96.228645418722||-96.228645418722|-96.228645418722|-96.228645418722|-96.228645418722|-96.228645418722|-96.228645418722|-96.228645418722|-96.228645418722|-96.228645418722|-96.228645418722|-97.18046390407|-97.18046390407|-97.18046390407|-97.18046390407|-97.18046390407|-97.18046390407|-98.064406202818|-98.077069598862|-99.021405703783|-99.021405703783|-99.021405703783|-99.021405703783|-99.021405703783|-100.66543601148|-100.66543601148|-100.70903949417|-100.70903949417|-100.70903949417|-100.70903949417|-101.32115448489|-101.62418755971|-102.1075995706|-102.53638720154|-102.53638720154|-102.53638720154|-102.53638720154|-102.53638720154|-102.83542669745|-107.87436420092|-108.66456743489|-110.87260888694|-112.03154705496|-112.7403740296|-112.7403740296|-112.7403740296|-112.7403740296|-112.7403740296|-112.7403740296|-112.7403740296|-112.7403740296|-112.7403740296|-112.7403740296|-112.7403740296|-112.7403740296|-112.7403740296|-112.7403740296|-114.0741416491||-115.57821438456|-116.10995963044|-116.76606308561|-116.77645849233|-116.8944214102|-116.8944214102|-116.8944214102|-116.8944214102|-116.8944214102|-116.8944214102|-118.28658254901|-118.34867946355|-118.34867946355|-118.38100149067|-119.62028314705|-120.44365340147|-120.44365340147|-120.44365340147|-120.44365340147|-121.47155836858|-123.64766701109|-123.64766701109|-124.40422794097|-124.40422794097|-124.40422794097|-124.40422794097|-124.40422794097|-124.40422794097|-124.40422794097|-124.40422794097|-124.40422794097|-124.40422794097|-124.40422794097|-124.40422794097|-124.40422794097|-124.40422794097|-124.40422794097|-124.40422794097|-124.40422794097|-124.40422794097|-124.40422794097|-124.89080695834|-126.12974811736||-126.12974811736|-126.23548343083|-126.23548343083|-128.19620924416|-129.52201412861|-129.52201412861|-130.28751573236|122.47000045422|122.47000045422|122.47000045422||122.47000045422|122.47000045422|122.47000045422|122.47000045422|122.47000045422|122.47000045422|122.38747396149|122.38747396149|-130.22331675924|-130.22331675924|-130.22331675924|-130.22331675924|-130.22331675924|-130.22331675924||-130.22331675924|-130.22331675924|-130.22331675924|-130.22331675924|-130.22331675924|-130.22331675924|-130.22331675924|-130.22331675924|-130.22331675924|-130.22331675924|-130.22331675924|-130.22331675924|-130.22331675924|-130.22331675924|-130.22331675924|-130.22331675924|-130.22331675924|-130.22331675924|-130.22331675924|122.76897569613|122.76897569613|122.76897569613|122.76897569613|122.76897569613|122.76897569613|122.76897569613|122.76897569613|122.76897569613|122.76897569613|122.76897569613|122.76897569613|122.76897569613|122.76897569613|122.65192483218|121.22552265689||121.22552265689|119.74835421824|118.60482459546|118.60482459546|118.60482459546|118.60482459546|118.60482459546|118.60482459546|118.60482459546|118.60482459546|118.60482459546|118.60482459546|118.60482459546|118.60482459546|118.29387409983|118.29387409983|118.29387409983|118.29387409983|118.29387409983|118.29387409983|118.29387409983|118.29387409983|118.29387409983|118.29387409983|118.29387409983|118.29387409983|118.29387409983|118.29387409983|118.29387409983|118.29387409983|118.29387409983
02402|20520|/equities/brandywine-realty-trust|R2000VALUE|-4.6860758608021|-4.7178621629254|-4.7240136441672|-4.8566818300314|-4.8868630532232|-4.9934923520582|-5.1836024777643|-5.4970585258529|-5.6572796673414|-5.6572796673414|-5.6572796673414|-5.6572796673414|-5.6572796673414|-5.6572796673414|-5.6572796673414|-5.6572796673414|-5.6737550729774|5.0000905051206|5.0000905051206||5.0000905051206|5.0000905051206|5.0000905051206|4.9312345204498|4.9312345204498|4.9242609203491|4.9242609203491|4.9242609203491|4.9242609203491||4.9242609203491|4.8791787823741|4.8385861311254|4.8385861311254||4.8385861311254|4.8385861311254|4.8385861311254|4.8385861311254|4.8385861311254|4.8385861311254|4.8385861311254|4.3820844661193|4.3597340067469|4.3597340067469|4.2960934860003|4.2049302945034|4.2049302945034|4.1759633205428|4.1759633205428|4.0149593775023|3.9488437909273|3.9242710027858|3.6902747408941|3.6902747408941|3.6902747408941||3.6902747408941|3.6902747408941|3.6902747408941|3.6902747408941|3.6902747408941|3.6902747408941|3.6575893906754|-4.2301235532081|-4.311306797487|-4.311306797487|-4.311306797487|-4.311306797487|-4.311306797487|-4.311306797487|-4.311306797487|-4.311306797487|-4.3130133383974|-4.3130133383974|-4.3130133383974|-4.3633482846402|-4.3959424796792|-4.4291027589079|-4.447058576504|-4.5044320369967|-4.5044320369967|-4.5044320369967|-4.5044320369967|-4.5044320369967|-4.5044320369967|-4.5044320369967|-4.5044320369967|-4.5044320369967|-4.5044320369967|-4.5044320369967|-4.5652864598944|-4.5652864598944|-4.6992071628255|-4.8681320030957|-4.8681320030957|-4.8681320030957|-4.8681320030957|-4.8681320030957|-4.8898691688941|-4.9316598083097|-5.2307332252483|4.6472396140751|4.6472396140751|4.6472396140751|4.6472396140751|4.6472396140751|4.6472396140751|4.6472396140751|4.6472396140751|4.6472396140751|4.6472396140751|4.6472396140751|4.6472396140751||4.6472396140751|4.5847105456123|4.5063450814099|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.4771817413884|4.3513132165889|4.29895905113|4.2605272590962|4.2605272590962|4.2605272590962|4.2605272590962|4.2605272590962|4.2605272590962|4.2020128002515|4.2020128002515|4.2020128002515|4.2020128002515|4.2020128002515|4.2020128002515|4.2020128002515|4.2020128002515|4.2020128002515|4.2020128002515||4.2020128002515|4.0877919186873|3.9944908607583|3.9553973958002|3.9553973958002|3.9553973958002|3.9553973958002|3.9553973958002|3.9553973958002|3.9553973958002||3.9553973958002|3.9515225199823|3.9515225199823|3.9515225199823|3.9403192233117|3.9257637449133|3.9257637449133|3.9257637449133|3.6233487866573|3.5476096230803|3.5256772789754|-4.083238059006|-4.083238059006|-4.083238059006||-4.083238059006|-4.083238059006|-4.083238059006|-4.083238059006|-4.083238059006|-4.083238059006|-4.083238059006|-4.083238059006|-4.083238059006|-4.1388929703805|-4.1388929703805|-4.1388929703805|-4.1388929703805|-4.1388929703805|-4.1388929703805|-4.1388929703805|-4.1388929703805|-4.3157144099445|-4.38329375121|-4.4646931899347|-4.4646931899347|-4.4646931899347|-4.4877146629004|-4.5941275123654|-4.6934748230045|-4.7411084380292|-4.7411084380292|-4.7411084380292|-4.7411084380292|-4.7411084380292|-4.7411084380292|-4.7734537617523|-4.9257820730032|-4.9573787058166|-4.9573787058166||-4.9573787058166|-4.9573787058166|-4.9573787058166|-4.9573787058166|-4.9573787058166|-4.9573787058166|-4.9573787058166|-4.9573787058166|-4.9573787058166|-4.9573787058166|-5.1365317597181|-5.2854276661397|-5.2854276661397|-5.2854276661397|-5.3176472986541|-5.4966080282354|-5.6028981047895|-5.7659854131013|-5.7659854131013|-5.900816833208|-6.0975742464043|-6.1670271693311|-6.2983634271712|-6.3887429073965|-6.3887429073965|-6.3887429073965|-6.423047736344|-6.5792195035983|-6.687950222822|-6.687950222822|-6.8137949231951
02403|16617|/equities/magellan-health-s|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02404|17572|/equities/wesbanco|R2000VALUE|-30.96619416158|-30.96619416158|-31.144560293805|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.263738174412|-31.54162610369||-31.925606743263|-31.925606743263|29.707260560179|29.707260560179|29.707260560179|29.707260560179|29.707260560179|29.707260560179|29.707260560179||29.707260560179|29.707260560179|29.546956750182|28.989395164149||28.652517487442|28.652517487442|28.652517487442|28.652517487442|28.652517487442|28.652517487442|28.652517487442|26.950242018077|26.578046665559|26.520607482471|26.344563284492|26.194195795176|26.194195795176|26.046217865544|25.910242127928|25.258781149454|25.258781149454|25.258781149454|25.258781149454|25.258781149454|25.258781149454||25.258781149454|25.258781149454|25.258781149454|25.258781149454|25.06707508484|25.06707508484|24.417410340942|24.417410340942|24.417410340942|24.417410340942|24.417410340942|24.417410340942|24.417410340942|24.372677448763|23.194408728539|-25.306209326398|-25.306209326398|-25.306209326398|-25.306209326398|-25.306209326398|-25.306209326398|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.34385324644|-25.672892106098|-26.118490550829|-26.248878847574|-26.540912800748|-26.540912800748|-26.540912800748|-26.540912800748|-26.540912800748|-26.654903603614|-26.707115174467|-26.863099523313|-27.452773024322|-27.452773024322||-27.452773024322|-27.452773024322|-27.452773024322|-27.476017392899|-27.476017392899|-27.476017392899|-27.476017392899|-27.476017392899|-27.877241679061|25.676361335552|25.676361335552|25.676361335552|25.676361335552|25.676361335552|25.676361335552|25.676361335552|25.676361335552|25.676361335552|25.676361335552|25.676361335552|25.676361335552|25.676361335552|25.676361335552|25.676361335552|25.676361335552|25.676361335552|25.676361335552|25.676361335552|25.676361335552|25.568735084309|25.463038825739|25.370875676196|25.171424476881|24.568339931942|24.568339931942|24.568339931942|24.568339931942|24.568339931942|24.568339931942|24.568339931942|24.568339931942|24.568339931942|24.568339931942||24.568339931942|24.568339931942|24.568339931942|24.568339931942|24.568339931942|24.568339931942|24.568339931942|24.568339931942|24.568339931942|24.568339931942||24.568339931942|24.568339931942|24.568339931942|24.568339931942|24.568339931942|24.568339931942|24.568339931942|24.568339931942|23.093432757564|22.575203521724|22.234670859438|-24.964797057419|-24.964797057419|-24.964797057419||-24.964797057419|-24.964797057419|-24.964797057419|-24.964797057419|-24.964797057419|-24.964797057419|-24.964797057419|-24.964797057419|-24.964797057419|-24.964797057419|-24.964797057419|-24.964797057419|-24.964797057419|-24.964797057419|-24.964797057419|-24.964797057419|-24.964797057419|-27.74810742196|-28.300676015313|-29.215056581956|-29.563951778921|-29.584668477943|-29.77796600546|-30.629961948544|-31.39578976118|-31.443716732257|-32.003774448228|-32.109848498416|-32.109848498416|-32.109848498416|-32.353165731509|-32.442127556359|-32.942920308152|-33.196577395377|-33.371233741193||-33.371233741193|-33.371233741193|-33.957905442349|-34.330099043572|-34.330099043572|-34.873998784714|-35.133609848077|-35.133609848077|-35.133609848077|-35.133609848077|-35.133609848077|-35.133609848077|-35.133609848077|-35.133609848077|-35.133609848077|-35.133609848077|-35.133609848077|-35.133609848077|-35.133609848077|-35.216466140808|-35.990229288805|-36.78531505451|-37.470551086635|-37.689433434827|-37.689433434827|-37.795459909818|35.554354489135|35.554354489135|35.554354489135|35.554354489135|35.554354489135
02405|39145|/equities/trinity-industries|R2000VALUE|23.946219651653|23.946219651653|23.946219651653|23.946219651653|23.946219651653|23.946219651653|23.946219651653|23.946219651653|23.946219651653|23.939035188948|23.939035188948|23.756706409758|-25.635016883389|-25.635016883389|-25.635016883389|-25.635016883389|-25.635016883389|-25.959147202721|-26.451441804293||-26.813570083075|-26.813570083075|-27.293132637268|-27.889592327813|-28.096105527054|-28.096105527054|-28.096105527054|-28.096105527054|-28.45567326984||-28.472069773323|-28.472069773323|-28.472069773323|-28.472069773323||-28.472069773323|-28.472069773323|-29.016743166852|26.55173769648|26.55173769648|26.55173769648|26.466929866817|25.102700182626|24.908556987653|24.89340351468|24.89340351468|24.297669817405|24.234993312526|24.234993312526|24.234993312526|23.73443735724|23.183818272808|23.146837968872|23.146837968872|23.146837968872|23.146837968872||23.010812616584|23.010812616584|23.010812616584|23.010812616584|22.70495395925|22.70495395925|21.952170480913|21.504734712194|21.504734712194|21.504734712194|21.504734712194|21.504734712194|21.489982822814|21.472203072882|19.934392197238|-22.380034490452|-22.380034490452|-22.380034490452|-22.380034490452|-22.442019198688|-22.442019198688|-23.275020730002|-23.530023508053|-23.758813133936|-23.758813133936|-23.758813133936|-23.758813133936|-23.758813133936|-23.758813133936|-23.758813133936|-23.758813133936|-23.758813133936|-23.758813133936|-23.758813133936|-23.79423802771|-24.260819259372|-25.27327125943|-25.805302391188|23.675554375981|23.675554375981|23.675554375981|23.675554375981|23.675554375981|23.528393433199|23.433170227486|-25.208027430043|-25.208027430043|-25.208027430043|-25.208027430043|-25.208027430043|-25.208027430043|-25.208027430043|-25.208027430043|-25.208027430043|-25.42827528899|-25.829195435236|-26.337993868402||-26.522185340706|-26.522185340706|-26.522185340706|-26.522185340706|-26.522185340706|-26.522185340706|-26.559488020786|-26.559488020786|-26.591653199603|24.780306506874|24.780306506874|24.780306506874|24.780306506874|24.780306506874|24.780306506874|24.780306506874|24.780306506874|24.780306506874|24.780306506874|24.780306506874|24.780306506874|24.780306506874|24.780306506874|24.780306506874|24.780306506874|24.532538925181|24.532538925181|24.532538925181|24.346224319875|24.346224319875|24.346224319875|24.346224319875|24.185499122496|24.185499122496|24.185499122496|24.185499122496|24.185499122496|24.185499122496|24.045060611164|23.910817926118|23.910817926118|23.910817926118|23.910817926118||23.910817926118|23.870076622112|23.212584775403|22.096483223654|21.913314705664|21.763822323276|21.732958798601|21.732958798601|21.732958798601|21.732958798601||21.732958798601|21.517453411104|21.401171078154|21.234523947447|20.803701304891|20.803701304891|20.803701304891|20.415904446833|20.415904446833|20.415904446833|20.415904446833|-22.737550600361|-22.737550600361|-22.737550600361||-22.737550600361|-22.737550600361|-22.737550600361|-22.737550600361|-22.737550600361|-22.737550600361|-22.737550600361|-22.737550600361|-22.737550600361|-23.112834038548|-23.171087015792|-23.214684421403|-23.577150590533|-23.631277357334|-23.918775758944|-23.918775758944|-23.918775758944|-24.311416954687|-24.387802701185|-25.156227002507|-25.156227002507|-25.156227002507|-25.156227002507|-25.444975201692|-25.623938358699|-25.623938358699|-25.623938358699|-25.623938358699|-25.623938358699|-25.623938358699|-25.623938358699|-25.623938358699|-25.623938358699|-25.623938358699|-25.623938358699||-25.623938358699|-25.623938358699|-25.623938358699|-25.623938358699|-25.623938358699|-25.623938358699|-25.623938358699|-25.623938358699|-25.623938358699|-25.623938358699|-25.623938358699|-25.623938358699|-25.623938358699|-25.623938358699|-25.623938358699|-25.623938358699|-25.623938358699|-26.621875538732|-27.037084436312|-28.091482215341|-28.963734882929|-28.963734882929|-28.963734882929|-28.963734882929|-28.963734882929|-28.963734882929|-28.963734882929|-28.963734882929|-28.963734882929|-28.963734882929|-28.963734882929
02406|48366|/equities/columbia-pr|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02407|959886|/equities/four-corners-property-trust-inc|R2000VALUE|-24.40736845283|-24.461076188399|-24.558862077212|-24.678179700082|-24.714643538998|-25.176825802643|-25.18117649506|-25.18117649506|-25.237536977231|-25.237536977231|-25.279679220031|-25.279679220031|-25.53253734303|-25.53253734303|-25.53253734303|-25.53253734303|-25.53253734303|-25.749114330085|24.271381077614||24.271381077614|24.271381077614|24.271381077614|24.271381077614|24.271381077614|24.271381077614|24.271381077614|24.271381077614|24.271381077614||24.271381077614|24.271381077614|24.271381077614|24.084311893082||23.825346869999|23.810211251761|23.810211251761|23.739409689933|23.739409689933|23.739409689933|23.739409689933|23.601679310643|23.601679310643|23.601679310643|23.601679310643|23.601679310643|23.222144322752|23.033216270208|22.726351402865|22.107056987138|21.937200990541|21.937200990541|21.902445333118|21.862716057692|21.758018231827||21.742243052013|21.565825409897|21.454675054656|21.454675054656|21.454675054656|21.454675054656|21.336305671386|21.090808751297|21.090808751297|21.090808751297|21.090808751297|21.090808751297|21.090808751297|21.090808751297|20.448676932864|20.266308533939|-21.927335612823|-21.927335612823|-22.050200978491|-22.050200978491|-22.050200978491|-22.172840402417|-22.172840402417|-22.562600875224|-22.767889738442|-23.031230188984|-23.031230188984|-23.031230188984|-23.031230188984|-23.031230188984|-23.031230188984|-23.031230188984|-23.031230188984|-23.031230188984|-23.182365767611|-23.182365767611|-23.182365767611|-23.248555302638|-23.248555302638|-23.248555302638|-23.702239063071|-24.003043734019|-24.29338241836|-24.670980625909|-25.102201123549|-25.15777893458|-25.15777893458|-25.215309571273|-25.464510015919|-25.513562796384|-25.513562796384|-25.595624629954|-25.598898243974|-25.598898243974|-25.598898243974|-25.652088085889|-25.846647738594||-25.846647738594|-25.846647738594|-25.846647738594|-25.846647738594|-25.846647738594|-25.846647738594|-25.846647738594|-25.846647738594|-25.846647738594|-25.911274591175|-26.104750808839|-26.297500805461|-26.460555611279|-26.667841021912|-26.853003006684|-26.853003006684|-26.853003006684|-26.853003006684|-26.853003006684|-26.853003006684|-26.853003006684|-26.853003006684|-27.118782023045|-27.490867803994|-27.573186554846|-27.87595598201|26.219750280165|26.219750280165|26.17194606969|26.016049938172|25.724639341533|25.404042797287|25.386714172584|-26.478944765176|-26.478944765176|-26.478944765176|-26.478944765176|-26.478944765176|-26.478944765176|-26.478944765176|-26.478944765176|-26.478944765176|-26.478944765176||-26.478944765176|-26.478944765176|-26.478944765176|-26.478944765176|-26.478944765176|-26.478944765176|-26.478944765176|25.321531172966|25.321531172966|25.321531172966||25.321531172966|25.270778575031|25.270778575031|25.255307929712|25.255307929712|25.255307929712|25.255307929712|25.23367465094|-26.386785967264|-26.386785967264|-26.386785967264|-26.386785967264|-26.386785967264|-26.386785967264||-26.386785967264|-26.386785967264|-26.386785967264|-26.386785967264|-26.386785967264|-26.386785967264|-26.386785967264|-26.386785967264|-26.386785967264|-26.386785967264|-26.386785967264|-26.386785967264|-26.386785967264|-26.386785967264|-26.386785967264|-26.386785967264|-26.386785967264|-26.386785967264|-26.386785967264|-26.585008357497|-26.585008357497|-26.585008357497|-26.705009167428|-26.850010652272|-27.053623167373|-27.158470542009|-27.182744669445|-27.265687703565|-27.497243085918|-27.518068807453|-27.589861351978|-27.589861351978|-27.589861351978|-27.589861351978|-27.589861351978||-27.589861351978|-27.589861351978|-27.589861351978|-27.589861351978|-27.589861351978|-27.589861351978|-27.589861351978|-27.589861351978|-27.589861351978|-27.589861351978|-27.589861351978|-28.160678923937|-28.193622730335|-28.193622730335|-28.193622730335|-28.193622730335|-28.193622730335|-28.193622730335|-28.193622730335|-28.27791515783|-28.752682754238|-28.817809000459|-28.817809000459|-28.817809000459|-28.817809000459|-28.817809000459|-28.817809000459|-29.201453728639|27.298305785935|27.298305785935|27.298305785935
02408|39236|/equities/piedmont-offic-a|R2000VALUE|-7.1131886177963|-7.1131886177963|-7.1131886177963|-7.2520154773864|-7.2914058433277|-7.483217264191|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623||6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623||6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623||6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.7532157574623|6.0699621477093|5.970879017861|5.970879017861|5.904254502225|5.8917340248309|5.8917340248309|5.8739923893035|5.8739923893035|5.6290568417238|5.6290568417238|5.6290568417238|5.6181466465234|5.6181466465234|5.6181466465234||5.6181466465234|5.6181466465234|5.6181466465234|5.6181466465234|5.6181466465234|5.6181466465234|5.4201629564761|5.3323540184456|5.3323540184456|5.3323540184456|5.3323540184456|5.3323540184456|5.3323540184456|5.3009488553425|5.0246691278247|-5.7199931445565|-5.7199931445565|-5.7199931445565|-5.7199931445565|-5.7588810195356|-5.7776456397804|-5.8030291891432|-5.8030291891432|-5.8206844297804|-5.8206844297804|-5.8206844297804|-5.8206844297804|-5.8206844297804|-5.8206844297804|-5.8206844297804|-5.8206844297804|-5.8206844297804|-5.8206844297804|-5.8206844297804|-5.8323260991855|-5.8323260991855|-6.0070733725013|-6.1545010874266|-6.1545010874266|-6.1545010874266|-6.1545010874266|-6.2647235470342|-6.3791372861385|-6.4973747560183|-6.6481942146795|-6.8393823272406|-6.8473140538201|-6.9066819946485|-7.0289283584319|-7.0289283584319|-7.0329762113053|-7.085435943622|-7.085435943622|-7.085435943622|-7.085435943622|-7.085435943622|-7.085435943622||-7.085435943622|-7.085435943622|-7.085435943622|-7.085435943622|-7.085435943622|-7.085435943622|-7.085435943622|-7.085435943622|-7.085435943622|-7.1104846318768|-7.2315383575809|-7.3145982051836|-7.4384426568334|-7.5688252420762|-7.7299123754958|-7.7299123754958|-7.7299123754958|-7.7299123754958|6.986994609422|6.986994609422|6.986994609422|6.986994609422|6.986994609422|6.986994609422|6.986994609422|6.986994609422|6.986994609422|6.986994609422|6.986994609422|6.986994609422|6.986994609422|6.986994609422|6.986994609422|6.9846477496097|6.9846477496097|6.9846477496097|6.9846477496097|6.9846477496097|6.8223866872732|6.6337627760508|6.6234675436977|6.6234675436977|6.6234675436977||6.5960751407416|6.4089722228349|6.3934534067358|6.3934534067358|6.325225855956|6.3042225033287|6.3042225033287|6.3042225033287|6.3042225033287|6.3042225033287||6.3042225033287|6.195830181087|6.195830181087|6.1764781506469|6.1388646796467|6.0986912778052|6.0986912778052|6.0986912778052|-6.898091280822|-6.898091280822|-6.898091280822|-6.898091280822|-6.898091280822|-6.898091280822||-6.898091280822|-6.9837044036507|-6.9837044036507|-6.9837044036507|-6.9837044036507|-6.9837044036507|-6.9837044036507|-6.9837044036507|-6.9837044036507|-6.9837044036507|-6.9837044036507|-6.9837044036507|-6.9837044036507|-6.9837044036507|-6.9837044036507|-6.9837044036507|-6.9837044036507|-7.0246141875369|-7.0246141875369|-7.0246141875369|-7.0246141875369|-7.0246141875369|-7.0246141875369|-7.0648489224229|-7.2034433668757|-7.33785354494|-7.4506972828122|-7.4506972828122|-7.4506972828122|-7.4506972828122|-7.4506972828122|-7.5438305579525|-7.7820511525535|-7.7820511525535|-7.7820511525535||-7.7820511525535|-7.7820511525535|-7.7820511525535|-7.7820511525535|-7.7820511525535|-7.7820511525535|-7.7820511525535|-7.7820511525535|-7.7820511525535|-7.7820511525535|-8.0797791421041|-8.3119023012507|-8.3119023012507|-8.3119023012507|-8.5021138905803|-8.6484598317985|-8.7755110174687|-9.0559114769985|-9.0559114769985|-9.3478462779842|-9.6766070353016|-9.8815080840306|-9.9366749877087|-10.040861100211|-10.040861100211|-10.040861100211|-10.095123893965|-10.194859538861|-10.254394726483|-10.254394726483|-10.508460685642
02409|16080|/equities/first-financial-bancorp|R2000VALUE|-23.503915367017|-23.503915367017|-23.503915367017|-23.812405785356|-23.812405785356|-23.812405785356|-23.812405785356|-23.812405785356|-23.812405785356|-23.812405785356|-23.812405785356|-23.812405785356|-23.812405785356|-23.812405785356|-23.812405785356|-23.812405785356|-23.812405785356|-23.812405785356|-24.172116606803||22.675662595047|22.675662595047|22.675662595047|22.675662595047|22.675662595047|22.675662595047|22.675662595047|22.675662595047|22.675662595047||22.675662595047|22.675662595047|22.592403709903|22.410447981638||22.173275526677|22.151154040908|22.151154040908|22.151154040908|22.151154040908|22.151154040908|22.151154040908|21.224059210459|20.943399970442|20.912111035884|20.728385121624|20.53514849968|20.53514849968|20.007109507667|19.675677256172|19.213852786322|19.213852786322|19.213852786322|19.150710010558|19.150710010558|19.150710010558||19.150710010558|19.150710010558|19.150710010558|19.103566593627|18.976996650789|18.976996650789|18.626106728551|18.203097776073|18.203097776073|18.203097776073|18.203097776073|18.203097776073|18.203097776073|18.203097776073|-20.045694731573|-20.045694731573|-20.045694731573|-20.045694731573|-20.045694731573|-20.045694731573|-20.045694731573|-20.261327424425|-20.625447449555|-20.625447449555|-20.625447449555|-20.625447449555|-20.625447449555|-20.625447449555|-20.625447449555|-20.625447449555|-20.625447449555|-20.625447449555|-20.625447449555|-20.625447449555|-20.625447449555|-20.625447449555|-20.625447449555|-20.625447449555|-20.625447449555|-20.625447449555|-20.625447449555|-20.732187500547|-20.732187500547|-20.778264512564|-20.871405166548|-21.242537526635|-21.242537526635|-21.447263960869|-21.680437688516|-21.680437688516|-21.680437688516|-21.838818899445|-21.898182151156|-21.898182151156|-21.898182151156|-22.167007284515|-22.229670674213||-22.229670674213|-22.229670674213|-22.530766740016|-22.530766740016|-22.530766740016|-22.530766740016|-22.530766740016|-22.530766740016|-22.822519689326|-23.264813730262|-23.264813730262|-23.264813730262|-23.409792923422|-23.552824152279|21.633495969573|21.633495969573|21.633495969573|21.633495969573|21.633495969573|21.633495969573|21.633495969573|21.633495969573|21.633495969573|21.633495969573|21.633495969573|21.633495969573|21.633495969573|21.633495969573|21.633495969573|21.633495969573|21.633495969573|21.633495969573|21.488884999796|20.855982544735|20.32775852715|20.27568622326|20.27568622326|20.098473609544|19.767694877814|19.767694877814|19.514292215996|19.514292215996|19.514292215996||19.514292215996|19.514292215996|19.514292215996|19.514292215996|19.514292215996|19.514292215996|19.514292215996|19.514292215996|19.514292215996|19.460879510964||19.418754465409|19.397814824047|19.397814824047|19.376489522774|19.376489522774|19.376489522774|19.347209598202|19.347209598202|18.258010707055|18.078902156454|18.078902156454|-20.191898596784|-20.191898596784|-20.191898596784||-20.191898596784|-20.191898596784|-20.191898596784|-20.191898596784|-20.191898596784|-20.191898596784|-20.191898596784|-20.191898596784|-20.191898596784|-20.191898596784|-20.191898596784|-20.498275187833|-20.919749475434|-20.996389098647|-21.075506510561|-21.075506510561|-21.075506510561|-21.853340376555|-21.866489663322|-22.041056003183|-22.041056003183|-22.041056003183|-22.041056003183|-22.238951407108|-22.653338962908|-22.653338962908|-22.785137660101|-22.793601585998|-22.793601585998|-22.866223416476|-22.896943263248|-22.896943263248|-23.038269656715|-23.35529988984|-23.640334168846||-23.751832810663|-23.751832810663|-23.844221239075|-23.844221239075|-23.844221239075|-23.844221239075|-23.844221239075|-23.844221239075|-23.844221239075|-23.844221239075|-23.844221239075|-23.844221239075|-23.844221239075|-23.844221239075|-23.844221239075|-23.844221239075|-23.844221239075|-23.844221239075|-23.844221239075|-23.844221239075|-24.45802363288|-24.906136712891|-25.236263391555|-25.853625426889|24.033465229737|24.033465229737|24.033465229737|24.033465229737|24.033465229737|24.033465229737|24.033465229737
02410|21172|/equities/moog-inc-a|R2000VALUE|136.17794500442|136.17794500442|136.17794500442|136.17794500442|136.17794500442|136.17794500442|136.17794500442|136.17794500442|136.17794500442|136.17794500442|136.17794500442|136.17794500442|136.17794500442|136.17794500442|136.16456151374|136.16456151374|136.16456151374|136.16456151374|136.16456151374||136.16456151374|136.16456151374|136.16456151374|136.16456151374|136.16456151374|136.16456151374|136.16456151374|136.16456151374|136.16456151374||136.16456151374|135.58686816114|135.58686816114|135.44370160154||135.44370160154|133.57290683621|133.57290683621|133.48498463344|133.48498463344|133.48498463344|133.48498463344|133.48498463344|133.48498463344|133.48498463344|133.48498463344|133.48498463344|133.48498463344|133.48498463344|133.48498463344|133.48498463344|133.48498463344|133.48498463344|133.48498463344|133.3688660166|131.63985194336||129.32705751139|126.69274435004|126.69274435004|126.69274435004|126.69274435004|126.69274435004|126.69274435004|122.92048803921|121.82110941803|120.17308545357|120.17308545357|120.17308545357|119.90453810433|119.54587316226|109.82097063805|109.49905303608|109.49905303608|109.49905303608|109.49905303608|109.49905303608|109.49905303608|109.49905303608|109.49905303608|109.49905303608|109.49905303608|109.49905303608|109.49905303608|-117.75417578542|-117.75417578542|-117.75417578542|-117.75417578542|-117.75417578542|-117.75417578542|-117.75417578542|-117.75417578542|-117.75417578542|-117.75417578542|-117.75417578542|-117.75417578542|-117.75417578542|-117.75417578542|-117.75417578542|-117.75417578542|-117.75417578542|-118.43976998686|110.70688997151|110.70688997151|110.70688997151|110.70688997151|110.70688997151|110.70688997151|110.70688997151|110.70688997151|110.70688997151|110.70688997151|110.70688997151|110.70688997151||110.70688997151|108.3673627156|108.3673627156|107.45940781807|107.45940781807|107.45940781807|107.45940781807|107.45940781807|107.45940781807|105.21656376758|104.55988885041|104.55988885041|104.55988885041|104.55988885041|104.4432076467|103.2584183574|103.2584183574|103.2584183574|103.2584183574|101.24379866656|-113.13740476475|-113.13740476475|-113.13740476475|-113.13740476475|-113.13740476475|-113.29653490711|105.62100290412|105.62100290412|105.62100290412|105.62100290412|105.62100290412|105.62100290412|105.62100290412|105.62100290412|105.62100290412|105.62100290412|105.62100290412|105.62100290412|104.38084066305|102.67315459686|100.95239147033|100.70339360277|100.70339360277||100.70339360277|100.70339360277|100.70339360277|100.70339360277|100.70339360277|100.70339360277|100.70339360277|100.70339360277|99.731219998909|99.731219998909||99.731219998909|99.731219998909|99.731219998909|99.731219998909|99.731219998909|99.731219998909|99.731219998909|94.895801270353|93.45840979977|93.45840979977|93.45840979977|93.45840979977|93.45840979977|93.45840979977||92.359341424522|91.588327800562|91.588327800562|91.544250924642|91.449725741871|-97.45084348309|-97.45084348309|-97.45084348309|-97.45084348309|-97.45084348309|-97.45084348309|-97.45084348309|-97.723123631686|-97.723123631686|-97.723123631686|-97.740074330976|-97.740074330976|-97.740074330976|-97.740074330976|-97.740074330976|-97.740074330976|-98.092864758892|-99.125403677007|-100.79878243978|-101.93261991845|-101.93261991845|-101.93261991845|-101.93261991845|-101.93261991845|-101.93261991845|-101.93261991845|-101.93261991845|-101.93261991845|-101.93261991845|-101.93261991845||-101.93261991845|-101.93261991845|-101.93261991845|-101.93261991845|-101.93261991845|-101.93261991845|-101.93261991845|-101.93261991845|-101.93261991845|-101.93261991845|-101.93261991845|-101.93261991845|-101.93261991845|-101.93261991845|-101.93261991845|-101.93261991845|-101.93261991845|-102.97878706144|-102.97878706144|95.34373191171|95.34373191171|95.34373191171|95.34373191171|95.34373191171|95.34373191171|95.329085075346|95.329085075346|95.329085075346|95.329085075346|95.329085075346|95.329085075346
02411|17372|/equities/towne-bank|R2000VALUE|-29.667278450788|-29.667278450788|-29.667278450788|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-29.985646993968|-30.462941892779||28.427222099913|28.427222099913|28.427222099913|28.427222099913|28.427222099913|28.427222099913|28.427222099913|28.427222099913|28.427222099913||28.427222099913|28.427222099913|28.427222099913|28.176913834295||28.055902400807|28.055902400807|28.055902400807|28.055902400807|28.055902400807|28.055902400807|28.055902400807|26.957669168926|26.586855577337|26.543728482842|26.360258884226|26.360258884226|26.360258884226|26.155286915871|25.759485597713|25.280125476875|25.280125476875|25.280125476875|25.280125476875|25.280125476875|25.280125476875||25.280125476875|25.280125476875|25.280125476875|25.280125476875|25.002551451831|24.991634677416|24.206260812024|23.836122589864|23.836122589864|23.836122589864|23.836122589864|23.836122589864|23.836122589864|23.836122589864|22.508747186438|22.196410696908|22.196410696908|22.125122327721|-23.47638861873|-23.47638861873|-23.47638861873|-23.492097931198|-23.587370264378|-23.587370264378|-23.587370264378|-23.587370264378|-23.587370264378|-23.587370264378|-23.587370264378|-23.587370264378|-23.587370264378|-23.587370264378|-23.587370264378|-23.587370264378|-23.587370264378|-23.587370264378|-23.592078380945|-24.081197505927|-24.257157132626|-24.257157132626|-24.271178312035|-24.271178312035|-24.271178312035|-24.271178312035|-24.271178312035|-24.271178312035|-24.271178312035|-24.271178312035|-24.271178312035|-24.271178312035|-24.271178312035|-24.271178312035|-24.271178312035|-24.271178312035|-24.622975317341|-25.063306666858|-25.099791269085||-25.099791269085|-25.099791269085|-25.099791269085|-25.099791269085|-25.099791269085|-25.099791269085|-25.099791269085|-25.099791269085|-25.581157821837|-26.018508004285|-26.302231522773|-26.425156936202|-26.425156936202|24.300417854075|24.300417854075|24.300417854075|24.300417854075|24.300417854075|24.300417854075|24.300417854075|24.300417854075|24.300417854075|24.300417854075|24.300417854075|24.300417854075|24.300417854075|24.300417854075|24.300417854075|23.64490811216|23.498231536671|23.448280540901|23.448280540901|23.448280540901|22.854034229337|-25.062542533332|-25.062542533332|-25.062542533332|-25.062542533332|-25.062542533332|-25.062542533332|-25.062542533332|-25.062542533332|23.079358816758||23.079358816758|23.079358816758|23.079358816758|23.079358816758|23.079358816758|23.079358816758|23.079358816758|23.079358816758|23.079358816758|23.079358816758||23.079358816758|23.079358816758|23.079358816758|23.078730954743|22.916027433608|22.916027433608|22.766697228986|22.4546631851|21.979923172389|21.979923172389|21.979923172389|-23.957786888722|-23.957786888722|-23.957786888722||-23.957786888722|-23.957786888722|-23.957786888722|-23.957786888722|-23.957786888722|-23.957786888722|-23.957786888722|-23.957786888722|-23.957786888722|-23.957786888722|-23.957786888722|-24.111430745261|-24.370152532985|-24.370152532985|-24.370152532985|-24.370152532985|-24.370152532985|-24.99905794189|-25.061731105884|-25.835464216457|-25.835464216457|-25.835464216457|-25.835464216457|-26.216583597645|-26.870648238378|-26.946832071098|-27.387591346935|-27.421212391539|-27.487457916123|-27.537298808476|-27.781820122821|-27.872022858839|-28.241136064773|-28.455707009904|-28.458563628321||-28.581744388451|-28.581744388451|-28.826382535155|-29.376536362099|-29.601429189496|-30.084020805987|-30.084020805987|-30.084020805987|-30.084020805987|-30.084020805987|-30.084020805987|-30.084020805987|-30.084020805987|-30.084020805987|-30.084020805987|-30.084020805987|-30.084020805987|-30.084020805987|-30.084020805987|-30.239189466538|-30.77798889379|29.302110280672|29.302110280672|29.302110280672|29.302110280672|29.302110280672|29.302110280672|29.302110280672|29.302110280672|29.302110280672|29.302110280672
02412|17098|/equities/rush-enterprises-(a)|R2000VALUE|43.598932546329|43.299736962185|43.299736962185|43.299736962185|43.299736962185|43.299736962185|43.299736962185|43.299736962185|43.299736962185|-46.533826769293|-46.533826769293|-46.533826769293|-46.533826769293|-46.533826769293|-46.533826769293|-46.533826769293|-46.533826769293|-46.533826769293|-47.032860160868||-47.695260855642|-47.695260855642|-48.458157695098|-49.379151199442|45.996726912744|45.996726912744|45.996726912744|45.996726912744|45.996726912744||45.996726912744|45.134909923291|45.134909923291|44.304898694064||44.141554994612|43.793770625303|43.793770625303|40.422522891572|40.127495522621|40.127495522621|39.956661802003|38.353514995254|38.328968565745|38.328968565745|38.193301328108|38.193301328108|38.193301328108|38.193301328108|38.193301328108|37.733669846241|37.186300905749|36.937135860413|36.937135860413|36.937135860413|36.937135860413||36.937135860413|36.937135860413|36.937135860413|36.937135860413|36.937135860413|36.937135860413|36.509039531251|-38.858569710441|-38.858569710441|-38.858569710441|-38.858569710441|-38.858569710441|-38.858569710441|-38.858569710441|-38.858569710441|-38.858569710441|-38.858569710441|-38.880397721666|-38.880397721666|-38.880397721666|-40.095998892671|-41.551387717863|-41.846898955924|-42.403575388174|-42.909168773507|39.587062254513|39.587062254513|39.587062254513|39.587062254513|39.587062254513|39.587062254513|39.587062254513|39.587062254513|39.587062254513|39.587062254513|39.587062254513|39.587062254513|39.587062254513|39.587062254513|39.587062254513|-41.755571162129|-41.755571162129|-41.755571162129|-41.755571162129|-41.755571162129|-41.755571162129|-41.755571162129|-41.755571162129|-41.755571162129|-41.755571162129|-41.755571162129|-42.040078679086|-42.125311581883|-42.125311581883|-42.13201365713|-42.921682307497|-43.487085179996||-43.487085179996|-43.487085179996|-43.487085179996|-43.559859391578|-43.559859391578|-43.559859391578|-43.559859391578|-43.559859391578|-43.559859391578|-43.559859391578|-43.559859391578|-43.942065897394|-44.289516332866|41.497987744179|41.497987744179|41.497987744179|41.497987744179|41.497987744179|41.497987744179|41.497987744179|41.497987744179|41.497987744179|41.497987744179|41.497987744179|41.497987744179|41.497987744179|41.497987744179|41.497987744179|39.778875559532|39.599309305309|39.515341180297|39.43260213372|38.894137294166|38.894137294166|38.840707468846|38.585738648103|38.585738648103|38.585738648103|38.585738648103|38.585738648103|38.585738648103|38.585738648103|38.585738648103||38.585738648103|38.585738648103|38.585738648103|38.065820364076|37.721465485977|37.450722086929|37.450722086929|37.450722086929|37.450722086929|37.450722086929||37.450722086929|37.450722086929|37.450722086929|36.776913497738|36.405459136755|36.128342993209|36.128342993209|35.438158440534|34.379066069859|33.797296082463|33.568045707626|-36.551772045195|-36.551772045195|-36.551772045195||-36.551772045195|-36.551772045195|-36.551772045195|-36.551772045195|-36.551772045195|-36.551772045195|-36.551772045195|-36.551772045195|-36.551772045195|-36.551772045195|-36.551772045195|-36.551772045195|-36.551772045195|-36.551772045195|-36.551772045195|-36.551772045195|-36.551772045195|-37.304236225437|-37.304236225437|-37.304236225437|-37.304236225437|-37.304236225437|-37.304236225437|-37.304236225437|-37.304236225437|-37.304236225437|-37.304236225437|-37.304236225437|-37.304236225437|-37.304236225437|-37.304236225437|-37.304236225437|-37.304236225437|-37.304236225437|-37.304236225437||-37.304236225437|-37.538595839949|-37.556011703894|-37.556011703894|-37.556011703894|-37.556011703894|-37.556011703894|-37.556011703894|-37.556011703894|-37.556011703894|-37.815214566289|-37.815214566289|-37.815214566289|-37.815214566289|-37.815214566289|-37.815214566289|-37.815214566289|-38.265450193924|-38.265450193924|-39.310499299944|-39.803334038986|-40.175926625214|37.328813645494|37.328813645494|37.328813645494|37.328813645494|37.328813645494|37.328813645494|37.328813645494|37.328813645494|37.328813645494
02413|17118|/equities/spirit-airlines|R2000VALUE|-9.1190412260702|-9.1190412260702|-9.1190412260702|-9.1190412260702|-9.1190412260702|-9.4117122201578|-9.7380135355676|-10.153904073579|-10.214193092178|-10.214193092178|-10.214193092178|-10.214193092178|-10.214193092178|-10.214193092178|-10.214193092178|-10.214193092178|-10.214193092178|-11.359658888524|-15.605176903081||14.739353299035|14.739353299035|14.739353299035|14.739353299035|14.739353299035|14.739353299035|14.739353299035|14.739353299035|14.739353299035||14.739353299035|14.739353299035|14.739353299035|14.739353299035||14.540393113973|14.142102612259|13.826299318563|13.826299318563|13.300888150811|12.832375717744|12.832375717744|12.832375717744|12.832375717744|12.832375717744|12.832375717744|12.832375717744|12.832375717744|12.832375717744|12.832375717744|11.922689226584|11.864121891079|11.723913061418|11.050181083986|10.547473303818|10.300993301629||10.030270049041|9.6302999358103|9.5814448308862|8.6049380249356|-11.501759937583|-11.501759937583|-11.501759937583|-11.501759937583|-11.502405461535|-12.212150795444|-13.136278451796|-13.486625950994|-13.589651100571|-13.861002066329|-14.030002173003|-14.046668909453|-14.711020626914|-16.151183885879|-17.327403857251|-17.355471744532|-17.355471744532|-17.355471744532|-17.355471744532|-17.355471744532|-17.355471744532|-17.355471744532|-17.355471744532|-17.355471744532|-17.355471744532|-17.355471744532|-17.355471744532|-17.355471744532|-17.355471744532|-17.355471744532|-17.355471744532|-17.355471744532|-17.355471744532|-17.355471744532|-17.355471744532|-17.355471744532|-17.355471744532|-17.355471744532|-17.355471744532|-17.355471744532|-17.355471744532|-17.355471744532|-17.620246664677|15.595904544668|15.595904544668|15.595904544668|15.595904544668|15.595904544668|15.194759495472|-17.080395747021|-17.19070538472|-17.19070538472|-17.19070538472||-17.19070538472|-17.19070538472|-17.19070538472|-17.19070538472|-17.19070538472|-17.19070538472|-17.19070538472|-17.19070538472|-17.19070538472|-17.19070538472|-17.19070538472|-17.19070538472|-17.19070538472|-17.19070538472|-17.50383979955|-17.628155148457|-17.783505718388|-17.885437519683|-17.885437519683|-17.885437519683|-17.885437519683|-18.270485965558|-19.185500560147|17.798779316509|17.798779316509|17.798779316509|17.798779316509|17.798779316509|17.798779316509|17.798779316509|17.798779316509|17.798779316509|17.798779316509|17.798779316509|17.798779316509|17.798779316509|17.798779316509|17.798779316509|17.726703750455|17.726703750455|16.960781215919|16.548090324681|16.222322421914||16.155914047963|16.008793119597|15.854492138941|15.729799996194|15.729799996194|15.729799996194|15.729799996194|15.729799996194|15.729799996194|15.729799996194||15.729799996194|15.351888092428|15.351888092428|15.039553810126|14.639015490221|14.599340158244|14.599340158244|14.482322116185|-15.676321531614|-15.676321531614|-15.676321531614|-15.676321531614|-15.676321531614|-15.676321531614||-15.676321531614|-15.676321531614|-15.945134985536|-16.221539033883|-16.510292387805|-16.510292387805|-16.510292387805|-16.510292387805|-16.510292387805|-16.510292387805|-16.510292387805|-16.63615836126|-16.830453702945|-16.841615011447|-17.104210961917|-17.308928927955|-17.328809907234|-17.681648251202|-17.681648251202|-17.805422849463|-17.805422849463|-17.805422849463|-17.805422849463|-17.805422849463|-17.805422849463|-17.805422849463|-17.805422849463|-17.805422849463|-17.805422849463|-17.805422849463|-17.805422849463|-17.805422849463|-17.805422849463|-17.805422849463|-17.805422849463||-17.805422849463|-17.805422849463|-17.805422849463|-17.805422849463|-17.805422849463|-17.805422849463|-17.805422849463|-17.805422849463|-17.935832423691|-17.935832423691|-18.068085267283|-18.250418321002|-18.293793761546|-18.293793761546|-18.293793761546|-18.293793761546|-18.293793761546|-18.293793761546|-18.293793761546|-18.349607679007|-18.349607679007|-18.349607679007|-18.349607679007|-18.699938381156|-18.699938381156|-18.699938381156|-19.011780514144|-19.331366077422|-19.65186735365|-19.779550300409|-19.907576456256
02414|17186|/equities/skywest|R2000VALUE|54.55894630843|54.55894630843|54.319103754158|54.257337716548|54.117600073779|50.970109955431|50.277796556431|50.277796556431|50.277796556431|49.962272010332|49.455302699943|48.774223840391|48.682798036253|48.682798036253|48.682798036253|48.682798036253|48.682798036253|48.682798036253|48.682798036253||48.682798036253|48.682798036253|48.682798036253|48.682798036253|48.682798036253|48.682798036253|48.682798036253|48.682798036253|48.682798036253||48.682798036253|48.682798036253|47.954221549206|47.003579473687||46.693422264735|46.342711265087|46.342711265087|46.342711265087|44.937457410494|44.661460030716|44.661460030716|44.520523729776|44.520523729776|44.520523729776|44.520523729776|44.520523729776|44.520523729776|44.417129481838|44.417129481838|43.144031274105|42.373234193596|42.373234193596|42.373234193596|42.373234193596|42.373234193596||42.373234193596|42.095816313197|42.042850797893|41.91927964767|41.38762972777|41.38762972777|40.098935440393|40.098935440393|40.098935440393|40.098935440393|40.098935440393|40.098935440393|40.098935440393|40.098935440393|39.132306112087|39.132306112087|39.132306112087|39.132306112087|35.929783729752|-41.58150394353|-41.58150394353|-41.58150394353|-41.58150394353|-41.621115874281|-42.295681846396|-43.132424765446|-44.328364184877|-44.328364184877|-44.570960578411|-44.618582001879|-44.618582001879|-44.618582001879|-44.618582001879|-44.618582001879|-44.618582001879|-44.618582001879|-44.618582001879|40.444072192727|40.444072192727|40.444072192727|40.444072192727|40.444072192727|40.444072192727|40.444072192727|40.444072192727|40.444072192727|40.444072192727|40.444072192727|40.444072192727|40.444072192727|40.444072192727|40.444072192727|40.444072192727|40.444072192727|40.444072192727|40.444072192727|40.444072192727||40.444072192727|39.499524904422|39.407471173914|39.407471173914|39.407471173914|39.407471173914|39.407471173914|39.407471173914|39.407471173914|39.407471173914|39.407471173914|39.407471173914|39.407471173914|39.407471173914|39.407471173914|39.407471173914|39.407471173914|39.407471173914|39.407471173914|39.407471173914|39.407471173914|39.407471173914|39.407471173914|39.394081437921|39.394081437921|38.60876238404|38.60876238404|38.60876238404|38.60876238404|38.60876238404|38.60876238404|38.60876238404|38.60876238404|38.308504046941|38.308504046941|38.308504046941|38.308504046941|38.308504046941|38.308504046941|38.079446728521|37.551340721498|37.551340721498|37.551340721498||37.551340721498|37.429267510717|36.989185555053|36.155909941609|36.155909941609|36.071804282858|36.046002903341|36.046002903341|35.818892097869|35.089880837774||34.981534628709|34.898371648611|33.639301458798|33.134777033552|31.549875431838|30.870481513087|30.870481513087|30.870481513087|30.36331179202|29.443124798276|29.2923613956|28.125961260216|28.125961260216|28.125961260216||27.432179190734|26.463531946715|26.198059369969|26.198059369969|26.003955101357|25.935783729935|25.528648758359|24.957840750914|24.957840750914|24.957840750914|24.957840750914|24.957840750914|24.957840750914|24.957840750914|24.957840750914|24.957840750914|24.957840750914|24.957840750914|24.843013861422|24.843013861422|23.646126538122|22.401183028698|22.401183028698|22.401183028698|22.401183028698|22.354447360039|22.155307234659|21.904786151133|21.865045080315|21.865045080315|21.576995436495|21.384161278214|21.157051364834|21.157051364834|20.630055842857||20.249506987974|19.840007717792|19.782231365512|19.474050223178|19.474050223178|18.839222576162|-20.854335420334|-20.854335420334|-20.854335420334|-20.854335420334|-20.854335420334|-20.854335420334|-20.854335420334|-20.854335420334|-20.854335420334|-21.143706552413|-21.476791996238|-21.476791996238|-21.476791996238|-21.476791996238|-21.476791996238|-21.476791996238|-21.476791996238|-21.476791996238|-21.476791996238|-21.476791996238|-21.476791996238|-21.476791996238|-21.476791996238|-21.476791996238|-21.476791996238
02415|24283|/equities/washington-real-estate-invest|R2000VALUE|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209|13.886161530209||13.886161530209|13.788252376913|13.788252376913|13.788252376913|13.788252376913|13.788252376913|13.788252376913|13.788252376913|13.788252376913||13.788252376913|13.788252376913|13.611113256215|13.600742254656||13.600742254656|13.600742254656|13.600742254656|13.600742254656|13.600742254656|13.598595631468|13.598595631468|12.994550559639|12.748378716241|12.748378716241|12.748378716241|12.748378716241|12.748378716241|12.748378716241|12.748378716241|12.667795066638|12.667795066638|12.667795066638|12.667795066638|12.667795066638|12.667795066638||12.667795066638|12.667795066638|12.667795066638|12.667795066638|12.667795066638|12.667795066638|12.571438979885|-13.626896829225|-13.626896829225|-13.626896829225|-13.626896829225|-13.626896829225|-13.626896829225|-13.626896829225|-13.626896829225|-13.626896829225|-13.847107431201|-13.949286166063|-14.271151585967|13.387741921473|13.387741921473|13.387741921473|13.387741921473|13.387741921473|13.387741921473|13.387741921473|13.387741921473|13.387741921473|13.387741921473|13.387741921473|13.387741921473|-14.141052839198|-14.141052839198|-14.141052839198|-14.141052839198|-14.141052839198|-14.141052839198|-14.364503353877|-14.456701571611|-14.456701571611|-14.488001566096|-14.558335177285|-14.713150466131|-14.992389586951|-15.280988432065|-15.466258365484|-15.466258365484|-15.466258365484|-15.466258365484|-15.466258365484|-15.466258365484|-15.466258365484|-15.591953735189|-15.757288164496|-15.757288164496|-15.757288164496|-15.757288164496||-16.108423656151|-16.108423656151|-16.112819024609|-16.112819024609|-16.112819024609|-16.112819024609|-16.112819024609|-16.112819024609|-16.112819024609|-16.112819024609|-16.187461766547|-16.187461766547|-16.210513124804|-16.280570094166|-16.575077922673|-16.728937229744|-16.728937229744|-16.728937229744|-16.728937229744|-16.728937229744|-16.728937229744|-16.728937229744|-16.728937229744|-16.94104081749|15.828409709853|15.828409709853|15.828409709853|15.828409709853|15.828409709853|15.828409709853|15.828409709853|15.828409709853|15.828409709853|15.828409709853|15.828409709853|15.828409709853|15.828409709853|15.828409709853|15.579900360021|15.454470773306|15.454470773306|15.454470773306|15.454470773306||15.454470773306|15.422792854173|15.422792854173|15.422792854173|15.422792854173|15.075370745739|15.075370745739|15.075370745739|15.075370745739|15.075370745739||15.075370745739|15.075370745739|15.075370745739|15.075370745739|15.075370745739|15.075370745739|15.075370745739|14.943465715074|-16.013134693923|-16.013134693923|-16.013134693923|-16.013134693923|-16.013134693923|-16.03516017633||-16.03516017633|-16.230733306732|-16.431648262702|-16.761275459619|-16.830112104514|-16.830112104514|-16.830112104514|-16.96761982187|-17.151221246017|-17.405245536447|-17.533050477373|-17.535466847416|-17.535466847416|-17.535466847416|-17.673349996648|-17.673349996648|-17.673349996648|-17.86261118368|-18.069845289166|-18.180877530827|-18.180877530827|-18.180877530827|-18.180877530827|-18.180877530827|-18.180877530827|-18.180877530827|-18.180877530827|-18.180877530827|-18.180877530827|-18.180877530827|-18.180877530827|-18.180877530827|-18.180877530827|-18.180877530827|-18.180877530827||-18.180877530827|-18.180877530827|-18.180877530827|-18.180877530827|-18.180877530827|-18.180877530827|-18.180877530827|-18.180877530827|-18.180877530827|-18.180877530827|-18.274586929495|-18.563429158722|-18.946588085531|-19.009274433717|-19.009274433717|-19.029667230234|-19.029667230234|-19.029667230234|-19.029667230234|-19.029667230234|-19.343260500885|-19.343260500885|-19.409179287991|18.091872675193|18.091872675193|18.091872675193|18.091872675193|18.091872675193|18.091872675193|18.091872675193|18.091872675193
02416|20146|/equities/apollo-commercial-real-estate-fin.|R2000VALUE|-11.588457470068|-11.588457470068|-11.807730388784|-11.850221575218|-11.850221575218|-12.003023347278|-12.051137457313|-12.220938685183|-12.220938685183|-12.220938685183|-12.220938685183|-12.220938685183|-12.220938685183|-12.220938685183|-12.220938685183|-12.220938685183|-12.220938685183|-12.220938685183|-12.307497087105||-12.307497087105|-12.307497087105|-12.307497087105|-12.307497087105|-12.307497087105|-12.307497087105|-12.307497087105|-12.307497087105|-12.509440862452||-12.793767994549|11.867169264038|11.867169264038|11.811299406908||11.698665499049|11.55307311411|11.527413891369|11.435460195071|11.363454292186|11.363454292186|11.363454292186|10.813282063678|10.642552379188|10.550235752063|10.537277177281|10.537277177281|10.537277177281|10.537277177281|10.504196806425|10.300773801268|10.233301921465|10.233301921465|10.143847241948|10.143847241948|10.143847241948||10.134985887287|10.108491682688|10.108491682688|10.108491682688|10.108491682688|10.108491682688|10.049713266867|9.9796363713548|9.9796363713548|9.9796363713548|9.9796363713548|9.9796363713548|9.9796363713548|9.9796363713548|9.5903293161707|9.1425884596857|-10.134665559573|-10.134665559573|-10.134665559573|-10.154216900337|-10.154216900337|-10.189342181462|-10.189342181462|-10.417046671199|9.5485531445847|9.5485531445847|9.5485531445847|9.5485531445847|9.5485531445847|9.5485531445847|9.5485531445847|-10.373716672761|-10.373716672761|-10.373716672761|-10.373716672761|-10.373716672761|-10.47577395318|-10.707526205624|-10.844106372302|-10.844106372302|10.224743308522|10.224743308522|10.224743308522|10.224743308522|10.224743308522|10.224743308522|10.224743308522|10.224743308522|10.224743308522|10.224743308522|10.224743308522|10.224743308522|10.224743308522|10.224743308522|10.224743308522|10.224743308522|10.224743308522||10.224743308522|10.210825908954|10.157028556726|9.9855873594259|-10.876575177966|-10.876575177966|-10.876575177966|-10.876575177966|-10.876575177966|-10.876575177966|-10.944250418145|-11.166944743746|-11.335216576914|-11.396351504171|-11.597612513264|-11.612595704129|-11.612595704129|-11.612595704129|-11.612595704129|-11.612595704129|-11.612595704129|-11.612595704129|-11.780156244757|-11.95459632291|11.302019150071|11.302019150071|11.302019150071|11.302019150071|11.302019150071|11.302019150071|11.302019150071|11.302019150071|11.302019150071|11.099466199139|10.89051789096|10.784464346601|10.773042139243|10.773042139243|10.625324974271|10.49808749622|10.49808749622|10.49808749622|10.49808749622||10.49808749622|10.49808749622|10.49808749622|10.49808749622|10.49808749622|10.49808749622|10.49808749622|10.49808749622|10.49808749622|10.479158653962||10.479158653962|10.441470267759|10.387467201535|10.324407904219|10.092625239239|10.083748566742|10.083748566742|10.083748566742|9.781387580363|9.6809858888697|9.6794288523011|9.4623343065749|9.4623343065749|9.4623343065749||9.4623343065749|9.4623343065749|9.4623343065749|9.4623343065749|9.2534933173404|9.2111035015567|9.1351152157766|9.1323367582063|9.1323367582063|9.1323367582063|9.1323367582063|9.1323367582063|9.1323367582063|9.1323367582063|9.1323367582063|9.1323367582063|9.1323367582063|9.1323367582063|9.1323367582063|9.1323367582063|9.0303740486282|8.7465265045318|-9.9267333466457|-9.9267333466457|-9.9267333466457|-9.9267333466457|-9.9267333466457|-9.9267333466457|-9.9267333466457|-9.9267333466457|-9.9267333466457|-9.9267333466457|-9.9267333466457|-9.9267333466457|-9.9267333466457||-10.11244553777|-10.11244553777|-10.288162488103|-10.319143482524|-10.319143482524|-10.319143482524|-10.328930836818|-10.328930836818|-10.328930836818|-10.328930836818|-10.517700917082|-10.680540825104|-10.680540825104|-10.680540825104|-10.680540825104|-10.832267736037|-10.92880908498|-11.007008847003|-11.007008847003|-11.368892996846|-11.827503514885|-11.97922592759|-12.069773750902|-12.069773750902|-12.069773750902|-12.069773750902|-12.330581644509|-12.557313101528|-12.64282439991|-12.64282439991|-12.772839864043
02417|16107|/equities/first-midwest-ban|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02418|977731|/equities/gms-inc|R2000VALUE|81.557609808468|81.137903703609|79.603678180053|79.603678180053|79.603678180053|79.603678180053|79.258154281954|79.258154281954|79.176280958763|78.764814625991|78.764814625991|78.764814625991|78.764814625991|78.764814625991|78.764814625991|77.973325955256|77.973325955256|77.973325955256|77.973325955256||77.973325955256|77.973325955256|77.973325955256|77.973325955256|77.973325955256|77.973325955256|77.973325955256|77.973325955256|77.973325955256||77.973325955256|77.973325955256|77.973325955256|77.133143781936||76.390436569094|76.359181740695|76.359181740695|75.422421087616|73.899685557014|73.33678550999|71.105208505973|68.564596735742|68.564596735742|68.564596735742|68.564596735742|68.564596735742|68.564596735742|67.054278253743|66.31308669429|64.579539821997|63.454751313401|63.454751313401|63.454751313401|63.454751313401|63.332779898326||62.846423482542|61.90185689887|61.680996811936|61.680996811936|61.607461002813|61.607461002813|61.577738686122|59.02554278967|59.02554278967|58.766159435083|58.541842350219|57.947898127216|57.947898127216|57.947898127216|-61.86864384245|-61.86864384245|-61.86864384245|-61.86864384245|-61.86864384245|-61.86864384245|-61.86864384245|-61.86864384245|-62.258830771907|-62.258830771907|-62.807590416254|-63.424546483691|-64.280211664106|-64.280211664106|-64.280211664106|-66.25578946633|-67.088009941485|-67.088009941485|-67.088009941485|-67.088009941485|-67.088009941485|-67.088009941485|-67.38426506329|-67.38426506329|-67.38426506329|-67.38426506329|-67.38426506329|-67.38426506329|-67.38426506329|-67.38426506329|-67.600570173268|-69.01838240212|-69.01838240212|-69.249555742142|-69.550617601472|-70.431069199928|-70.431069199928|-71.3411899327|-71.983750961293|-71.983750961293|-72.178056131987|-73.625033682351|-75.171816633547||67.704968542277|67.704968542277|67.704968542277|-73.925276466975|-73.925276466975|-73.925276466975|-73.925276466975|-73.925276466975|-73.925276466975|-73.925276466975|-73.925276466975|-74.730310542461|-75.867567811936|70.724899538962|70.724899538962|70.724899538962|70.724899538962|70.724899538962|70.724899538962|70.724899538962|70.062618953881|69.821529732439|69.821529732439|69.56225624161|69.186394586354|69.128821737685|69.128821737685|69.128821737685|68.912578776058|68.801199809905|68.137998466355|68.007282869146|68.007282869146|67.315868210048|66.363183153173|65.625248824251|65.625248824251|65.340696240677|64.484055347951|64.484055347951|64.484055347951|64.484055347951|64.484055347951||64.484055347951|64.484055347951|64.484055347951|64.393973902101|63.72366779674|63.72366779674|63.72366779674|63.37238056758|63.37238056758|63.37238056758||63.37238056758|63.37238056758|63.37238056758|63.37238056758|62.895422751142|62.756941060703|62.568487622651|62.119990536805|61.639822312201|61.639822312201|61.639822312201|61.639822312201|61.639822312201|61.639822312201||61.383133274543|60.245703121278|60.115061091588|60.115061091588|60.115061091588|59.914232782971|59.470258028917|58.289732067246|57.172757352346|56.531395184722|55.965718626674|55.354283126411|55.354283126411|54.750311940044|54.149258965839|54.149258965839|54.149258965839|54.149258965839|54.149258965839|54.149258965839|53.285274907963|-57.927392764847|-57.927392764847|-57.927392764847|-57.927392764847|-57.927392764847|-57.927392764847|-57.927392764847|-57.927392764847|-57.927392764847|-57.927392764847|-57.927392764847|-57.927392764847|-57.927392764847|-57.927392764847||-57.927392764847|-58.65472361654|-58.65472361654|-58.65472361654|-58.65472361654|-58.65472361654|-58.65472361654|-58.65472361654|-58.65472361654|-58.65472361654|-58.65472361654|-58.65472361654|-58.65472361654|-58.65472361654|-58.65472361654|-58.65472361654|-58.65472361654|-60.538611954745|-60.538611954745|-62.345122622446|57.311463683473|57.311463683473|57.311463683473|57.311463683473|57.311463683473|57.311463683473|57.311463683473|57.113569411555|56.963411923823|56.787186799701|56.787186799701
02419|17078|/equities/retail-opportunit|R2000VALUE|13.358196155358|13.358196155358|13.358196155358|13.358196155358|13.358196155358|13.358196155358|13.358196155358|13.358196155358|13.358196155358|13.358196155358|13.358196155358|13.358196155358|13.358196155358|13.358196155358|13.358196155358|13.358196155358|13.358196155358|13.358196155358|13.358196155358||13.358196155358|13.340268030667|13.340268030667|13.340268030667|13.340268030667|13.340268030667|13.340268030667|13.340268030667|13.340268030667||13.340268030667|13.340268030667|13.340268030667|13.340268030667||13.340268030667|13.340268030667|13.340268030667|13.340268030667|13.340268030667|13.340268030667|13.340268030667|12.695575545125|12.568631394728|12.568631394728|12.568631394728|12.568631394728|12.568631394728|12.483201539101|12.284945951106|12.08577324086|11.936137158932|11.804091355604|11.745396525644|11.745396525644|11.745396525644||11.745396525644|11.745396525644|11.745396525644|11.745396525644|11.745396525644|11.745396525644|11.745396525644|11.745396525644|11.745396525644|11.745396525644|11.745396525644|11.745396525644|11.745396525644|11.745396525644|11.129884674575|-12.188912503478|-12.188912503478|-12.188912503478|-12.289069141014|-12.401187858166|-12.414653523301|-12.47316609014|-12.47316609014|-12.47316609014|-12.47316609014|-12.47316609014|-12.47316609014|-12.47316609014|-12.47316609014|-12.47316609014|-12.47316609014|-12.47316609014|-12.47316609014|-12.47316609014|-12.6874065994|-12.70350770142|-12.825008330371|-13.209592644402|-13.481718907176|-13.481718907176|-13.568854527803|-13.682060406309|-13.837844607678|-14.049272057576|13.014171917515|13.014171917515|13.014171917515|13.014171917515|13.014171917515|13.014171917515|-13.949915454873|-13.949915454873|-13.949915454873|-13.949915454873|-13.949915454873|-13.949915454873|-13.949915454873||-13.949915454873|-13.949915454873|-13.949915454873|-13.949915454873|-13.949915454873|-13.949915454873|-13.949915454873|-13.949915454873|-13.984906300448|-14.141284846093|-14.326288645825|-14.586987488095|-14.89804208789|14.099196359953|14.099196359953|14.099196359953|14.099196359953|14.099196359953|14.099196359953|14.099196359953|14.099196359953|14.09799625856|13.97976188544|13.97976188544|13.97976188544|13.869243337828|13.869243337828|13.766658838279|13.760196648124|13.760196648124|13.73786302196|13.572870260996|13.418188738075|13.243959876395|13.126066548401|13.11192981115|13.11192981115|13.11192981115|12.86269957612|12.692966292998|12.692966292998|12.692966292998|12.692966292998||12.692966292998|12.57690649419|12.535953733086|12.535953733086|12.535953733086|12.535953733086|12.535953733086|12.535953733086|12.535953733086|12.535953733086||12.535953733086|12.535953733086|12.535953733086|12.535953733086|12.535953733086|12.535953733086|12.516548176311|12.516548176311|12.087553681822|-13.033746310007|-13.033746310007|-13.033746310007|-13.033746310007|-13.033746310007||-13.033746310007|-13.121385066521|-13.202409079473|-13.202409079473|-13.202409079473|-13.202409079473|-13.202409079473|-13.202409079473|-13.242676896961|-13.373119053909|-13.373119053909|-13.479576942732|-13.554560975791|-13.554560975791|-13.554560975791|-13.554560975791|-13.554560975791|-13.554560975791|-13.554560975791|-13.612072475981|-13.612072475981|-13.612072475981|-13.646747174342|12.673832207922|12.673832207922|12.673832207922|12.673832207922|12.673832207922|12.673832207922|12.673832207922|12.673832207922|12.673832207922|12.673832207922|12.673832207922|12.673832207922||12.673832207922|12.673832207922|12.673832207922|12.673832207922|12.623702718157|-13.794030287432|-13.794030287432|-13.794030287432|-13.794030287432|-13.794030287432|-13.794030287432|-13.93430208244|-13.93430208244|-13.93430208244|-13.93430208244|-14.002836058295|-14.178043202821|-14.178043202821|-14.178043202821|-14.472548092144|-14.873053501586|-14.873053501586|-14.96533706292|-15.148753872739|-15.148753872739|-15.148753872739|-15.152504593385|-15.278120213592|-15.278120213592|-15.278120213592|-15.415688918525
02420|1122330|/equities/covetrus|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02421|16306|/equities/heartland-financial|R2000VALUE|-36.698375825243|-36.782640806124|-36.92404595049|-37.618382778783|-37.767649693643|-38.60683318791|-38.999093474693|35.214296907291|35.214296907291|35.214296907291|35.214296907291|35.214296907291|35.214296907291|35.214296907291|35.214296907291|35.214296907291|35.214296907291|35.214296907291|35.214296907291||35.214296907291|35.214296907291|35.214296907291|35.214296907291|35.214296907291|35.214296907291|35.214296907291|35.214296907291|35.214296907291||35.214296907291|35.214296907291|34.826911118424|34.826911118424||34.282669674536|34.282669674536|34.282669674536|34.282669674536|34.282669674536|34.282669674536|34.282669674536|32.194077000773|31.858975606667|31.527750233265|31.115457467544|31.115457467544|31.115457467544|30.436619789852|29.874021141013|28.94085054824|28.94085054824|28.94085054824|28.649463803244|28.649463803244|28.649463803244||28.649463803244|28.649463803244|28.649463803244|28.58801667632|28.171532435934|28.171532435934|27.247813431997|-30.215979257479|-30.215979257479|-30.215979257479|-30.215979257479|-30.215979257479|-30.215979257479|-30.215979257479|-30.215979257479|-30.215979257479|-30.215979257479|-30.215979257479|-30.215979257479|-30.215979257479|-30.215979257479|-30.647715108543|-31.006223593961|-31.006223593961|-31.006223593961|-31.006223593961|-31.006223593961|-31.006223593961|-31.006223593961|-31.006223593961|-31.006223593961|-31.006223593961|-31.006223593961|-31.006223593961|-31.006223593961|-31.006223593961|-31.006223593961|-31.494693450145|-31.704755083431|-31.704755083431|-31.704755083431|-31.721044398799|-31.813338016421|-31.969353065391|-31.991341866277|-32.376069057012|-32.410632120266|-32.879035723092|-32.903750563604|-32.903750563604|-32.903750563604|-32.903750563604|-32.903750563604|-32.903750563604|-32.903750563604|-32.903750563604|-32.903750563604||-32.903750563604|-32.903750563604|-32.903750563604|-32.903750563604|-32.903750563604|-32.903750563604|-32.903750563604|-32.903750563604|-33.423889214179|-33.450976257584|-33.450976257584|-33.450976257584|-33.450976257584|-33.685251850841|31.037739245277|31.037739245277|31.037739245277|31.037739245277|31.037739245277|31.037739245277|31.037739245277|31.037739245277|31.037739245277|31.037739245277|31.037739245277|30.895540790604|30.895540790604|30.895540790604|30.169212320168|29.424957039973|29.402173946324|29.160193917953|29.061325070818|27.794250591551|27.617129675616|27.617129675616|27.617129675616|27.617129675616|27.617129675616|27.617129675616|27.617129675616|27.617129675616|27.617129675616||27.617129675616|27.617129675616|27.617129675616|27.617129675616|27.617129675616|27.617129675616|27.617129675616|27.617129675616|27.617129675616|27.617129675616||27.617129675616|27.617129675616|27.617129675616|27.617129675616|27.617129675616|27.617129675616|27.617129675616|27.467921327738|26.372691127093|25.9035456671|25.67893992681|-30.566695563558|-30.566695563558|-30.566695563558||-30.566695563558|-30.566695563558|-30.566695563558|-30.566695563558|-30.566695563558|-30.566695563558|-30.566695563558|-30.566695563558|-30.566695563558|-30.566695563558|-30.566695563558|-30.792028922244|-31.917810142486|-32.160899149542|-33.123530366464|-33.123530366464|-33.123530366464|-35.004477900976|-35.918864376804|-36.050450899559|-36.050450899559|-36.050450899559|-36.050450899559|-37.730500965602|-39.425785680949|-39.425785680949|-39.425785680949|-39.425785680949|-39.425785680949|-39.439806457293|-39.763394139356|-39.825281962363|-40.050024307004|-40.514582409054|-40.614367690094||-40.614367690094|-41.312241888054|-42.337978098137|-42.982259164306|-42.982259164306|-43.768896511365|-44.280683781277|-44.280683781277|-44.280683781277|-44.280683781277|-44.475205184763|-44.606880068952|-44.606880068952|-44.606880068952|-44.606880068952|-44.606880068952|-44.606880068952|-45.527170764289|-45.527170764289|-47.17296771085|-49.311075624225|47.470359037403|47.470359037403|47.470359037403|47.470359037403|47.470359037403|47.470359037403|47.470359037403|47.470359037403|47.470359037403|47.470359037403
02422|8143|/equities/genworth-finl|R2000VALUE|-6.5320605369182|-6.5320605369182|-6.5320605369182|-6.5320605369182|-6.5320605369182|-6.5485871311701|-6.5485871311701|-6.5485871311701|-6.5485871311701|-6.5485871311701|-6.5485871311701|-6.5485871311701|-6.5485871311701|-6.5485871311701|-6.5485871311701|-6.5485871311701|-6.5485871311701|-6.5485871311701|-6.6212075812593||-6.7713419710016|-6.8034353294214|6.3520527548221|6.3520527548221|6.3520527548221|6.3520527548221|6.3520527548221|6.3520527548221|6.3520527548221||6.3520527548221|6.3520527548221|6.3520527548221|6.2940774222248||6.2940774222248|6.1890304640524|6.1181449708666|6.0151609378088|5.8852617731131|5.8852617731131|5.8852617731131|5.8038418310705|5.8038418310705|5.794546447178|5.6550515867828|5.6436336572441|5.6436336572441|5.6436336572441|5.5190374912456|-6.1688658072872|-6.1688658072872|-6.1688658072872|-6.1688658072872|-6.1688658072872|-6.1688658072872||-6.1688658072872|-6.1688658072872|-6.1688658072872|-6.1688658072872|-6.1688658072872|-6.1688658072872|-6.1688658072872|-6.1688658072872|-6.1777294921192|-6.1777294921192|5.7546411024969|5.7546411024969|5.7546411024969|5.7546411024969|5.6478561288785|5.6478561288785|5.6478561288785|5.6478561288785|5.6478561288785|5.6478561288785|5.6478561288785|5.6478561288785|5.6478561288785|5.6478561288785|5.6478561288785|5.6478561288785|5.6478561288785|5.6073398729906|5.5940309685377|5.5940309685377|5.5459342404934|5.5459342404934|5.5459342404934|5.5459342404934|5.5459342404934|5.5459342404934|5.5459342404934|5.5459342404934|5.5459342404934|5.5459342404934|5.5459342404934|5.5459342404934|5.5459342404934|-6.0244290273534|-6.0244290273534|-6.0244290273534|-6.0244290273534|-6.0244290273534|-6.0244290273534|-6.0244290273534|-6.0244290273534|-6.0244290273534|-6.0244290273534|-6.0244290273534|-6.0736778421592|-6.0736778421592|-6.0949200439664||-6.1604438086235|-6.1604438086235|-6.1604438086235|-6.1604438086235|-6.1604438086235|-6.1604438086235|-6.1604438086235|-6.1604438086235|-6.1782708719796|-6.2416305428456|-6.2416305428456|-6.2898673885079|5.7720926178195|5.7720926178195|5.7720926178195|5.7720926178195|5.7720926178195|5.7720926178195|5.7720926178195|5.7720926178195|5.6417694503177|5.5990672795994|5.5990672795994|5.5700749786941|5.3611943360002|5.3107810999183|5.3107810999183|5.3107810999183|5.2314233542844|5.2105225429324|5.2105225429324|5.20252493856|5.1558332178039|5.1558332178039|5.1496785386167|5.1496785386167|5.1496785386167|5.1213096494765|5.065343975501|5.0342709747473|4.8727454838399|-5.4312663805452|-5.4312663805452||-5.4312663805452|-5.4312663805452|-5.4312663805452|-5.4312663805452|-5.4726558097879|-5.4726558097879|-5.4726558097879|-5.5298956642195|-5.6587728669957|-5.6875254766495||-5.834194701728|5.2359824626599|5.2359824626599|5.2359824626599|5.2359824626599|5.2359824626599|5.2359824626599|5.1069158623362|-5.7437410813192|-5.7437410813192|-5.7437410813192|-5.7437410813192|-5.7437410813192|-5.7437410813192||-5.7437410813192|-5.7437410813192|-5.7437410813192|-5.7437410813192|-5.7437410813192|-5.7437410813192|-5.7437410813192|-5.7437410813192|-5.7437410813192|-5.7437410813192|-5.7437410813192|-5.7437410813192|-5.7437410813192|-5.7437410813192|-5.7437410813192|-5.7437410813192|-5.7437410813192|-6.1020687538059|-6.1020687538059|-6.1020687538059|-6.1020687538059|-6.1020687538059|-6.1617432388632|5.69534537027|5.69534537027|5.69534537027|5.69534537027|5.69534537027|5.69534537027|5.57538378713|5.5043152490972|5.3870169497991|5.2880742392567|5.1300825632973|4.9045362513776||4.7126417984192|-5.3664378510479|-5.3664378510479|-5.3664378510479|-5.3664378510479|-5.3664378510479|-5.3664378510479|-5.3664378510479|-5.3664378510479|-5.3664378510479|-5.5557642100656|-5.660760185719|-5.660760185719|-5.660760185719|-5.660760185719|-5.660760185719|-5.7586224052646|-6.0979923021325|-6.0979923021325|5.7207885568945|5.7207885568945|5.7207885568945|5.7207885568945|5.7207885568945|5.7207885568945|5.7207885568945|5.7207885568945|5.7207885568945|5.7207885568945|5.7207885568945|5.7207885568945
02423|278|/equities/office-depot|R2000VALUE|-54.282305602165|-54.282305602165|-54.282305602165|-54.282305602165|-54.282305602165|-54.282305602165|-54.282305602165|-54.282305602165|-54.282305602165|-54.282305602165|-54.282305602165|-54.282305602165|-54.282305602165|-54.282305602165|-54.282305602165|-54.282305602165|-54.282305602165|-54.282305602165|-55.154228930045||-55.43379686896|-55.43379686896|-55.43379686896|-56.1936630521|-56.565179855048|-57.391312526795|-58.574791933798|53.649780173572|53.649780173572||53.649780173572|53.649780173572|53.649780173572|52.41031127006||51.069233947664|49.746770029781|49.746770029781|48.733076446053|48.307864472598|45.577627708879|44.539587818215|-48.906202437798|-48.906202437798|-48.906202437798|-48.906202437798|-48.906202437798|-48.906202437798|-48.906202437798|-48.906202437798|-48.906202437798|-48.906202437798|-49.329113989318|44.899759655898|44.899759655898|44.899759655898||44.899759655898|44.52028971878|44.245877278815|-48.659557609178|-48.659557609178|-48.659557609178|-48.659557609178|-48.659557609178|-48.659557609178|-49.051731829751|44.44718546519|44.44718546519|44.44718546519|44.345759864751|42.457512427374|-46.652180217238|-46.652180217238|-46.652180217238|-46.652180217238|-46.652180217238|-46.652180217238|-47.430214380166|-47.430214380166|-47.430214380166|-47.478506348437|-47.478506348437|-47.478506348437|-47.478506348437|-47.478506348437|-48.564105287209|-48.564105287209|-48.564105287209|-48.564105287209|-48.564105287209|-48.564105287209|-48.564105287209|-48.564105287209|-48.564105287209|-48.564105287209|-48.564105287209|-48.564105287209|-48.564105287209|-48.564105287209|-48.564105287209|-48.941505713612|-49.862784168621|-50.035592367804|-50.289544956061|-50.344465933182|-50.344465933182|-50.344465933182|-50.583849917891|-50.708007482184|-50.708007482184|-50.708007482184|-51.197785116448|-51.497145114409||-51.497145114409|-51.497145114409|-51.497145114409|-51.497145114409|-51.497145114409|-51.497145114409|-51.497145114409|-51.497145114409|-51.497145114409|-51.497145114409|-51.497145114409|-51.497145114409|-51.711271747469|47.283164192456|47.283164192456|47.283164192456|47.283164192456|47.283164192456|47.283164192456|47.283164192456|47.283164192456|47.283164192456|47.283164192456|47.283164192456|47.283164192456|47.159127740085|46.936252518958|46.553377491971|45.834350964251|45.493399255973|45.493399255973|45.493399255973|45.028215003788|44.807239930696|44.735336413845|44.735336413845|44.735336413845|44.735336413845|44.531155074654|44.531155074654|44.351284306378|43.939240270597|43.939240270597||43.438045719975|42.685979994866|42.685979994866|41.903311580125|41.307013451725|41.010017116501|40.632497046618|40.632497046618|40.632497046618|40.632497046618||40.632497046618|40.632497046618|40.632497046618|40.632497046618|40.19490484857|40.19490484857|40.19490484857|40.19490484857|39.087117244396|-43.255217888836|-43.255217888836|-43.255217888836|-43.928021699062|-44.142246332292||-44.270270972918|-44.27085691632|-44.553453299085|-44.823553437768|-44.823553437768|-44.823553437768|-44.823553437768|-44.823553437768|-45.25839230173|-45.421566074708|-45.421566074708|-45.421566074708|-45.421566074708|-45.421566074708|-45.421566074708|-45.421566074708|-45.421566074708|-46.547142534333|-46.547142534333|-46.547142534333|-46.547142534333|-46.547142534333|-46.547142534333|-46.547142534333|-46.547142534333|-46.547142534333|-46.547142534333|-46.547142534333|-46.547142534333|-46.547142534333|-46.547142534333|-46.547142534333|-46.547142534333|-46.547142534333|-46.547142534333||-46.547142534333|-47.129046471999|-48.536163577422|-48.961730932842|-48.961730932842|-48.961730932842|-48.961730932842|-49.700075780918|-49.700075780918|-49.700075780918|-50.215640875553|-50.450086924927|-50.450086924927|-50.450086924927|-50.450086924927|-50.687596583252|-51.010107755534|45.436402153622|45.436402153622|45.436402153622|45.436402153622|45.436402153622|45.436402153622|45.436402153622|45.436402153622|44.699336607865|-49.674371386247|-49.674371386247|-50.115412447935|-50.530456037528|-52.027730592099
02424|945633|/equities/xenia-hotels---resorts-inc|R2000VALUE|-13.815011053456|-13.815011053456|-13.838346089669|-13.920334167623|-13.920334167623|13.075337107273|13.075337107273|13.075337107273|13.075337107273|13.024818878805|12.935354477206|-13.64024973089|-13.64024973089|-13.64024973089|-13.64024973089|-13.64024973089|-13.64024973089|-13.663888986183|13.000790285227||13.000790285227|13.000790285227|13.000790285227|13.000790285227|13.000790285227|13.000790285227|13.000790285227|13.000790285227|13.000790285227||13.000790285227|13.000790285227|13.000790285227|12.87337814344||12.812642479087|12.497349601719|12.497349601719|12.497349601719|12.497349601719|12.497349601719|12.497349601719|11.999782834197|11.999782834197|11.846425835451|11.786121980617|11.786121980617|11.786121980617|11.786121980617|11.786121980617|11.786121980617|11.786121980617|11.786121980617|11.786121980617|11.786121980617|11.786121980617||11.786121980617|11.786121980617|11.786121980617|11.786121980617|11.599039068278|11.599039068278|11.493654770384|11.282028064699|11.282028064699|11.282028064699|11.282028064699|11.282028064699|11.282028064699|11.282028064699|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.167500354723|11.114328897805|11.114328897805|11.114328897805|11.092587935496|10.964722861202|10.964722861202|10.964722861202|10.964722861202||10.964722861202|10.964722861202|10.964722861202|10.74274729507|-12.00614533286|-12.00614533286|-12.199883565425|-12.201075332154|-12.201075332154|-12.201075332154|-12.26786101393|-12.539845445996|-12.626476262388|-12.626476262388|-12.801362910069|-12.962449178707|-12.962449178707|-12.962449178707|-12.962449178707|-12.962449178707|-12.962449178707|-12.962449178707|12.059888634557|12.059888634557|12.059888634557|12.059888634557|12.059888634557|12.059888634557|12.059888634557|12.059888634557|12.059888634557|12.059888634557|12.059888634557|12.059888634557|12.059888634557|12.059888634557|12.059888634557|12.059888634557|12.059888634557|11.845987674787|11.70665266469|11.427688409699|11.427688409699||11.427431320497|-12.795068049902|-12.795068049902|-12.795068049902|-12.795068049902|-12.795068049902|-12.795068049902|11.915093750242|11.915093750242|11.915093750242||11.915093750242|11.915093750242|11.915093750242|11.915093750242|11.915093750242|11.915093750242|11.915093750242|11.915093750242|11.482604285615|-12.617111255123|-12.617111255123|-12.617111255123|-12.617111255123|-12.730972267736||-12.730972267736|-12.730972267736|-13.033580331393|-13.274811617078|-13.443181602083|-13.443181602083|-13.443181602083|-13.443181602083|-13.456191867974|-13.456191867974|-13.456191867974|-13.456191867974|-13.456191867974|-13.456191867974|-13.456191867974|-13.456191867974|-13.456191867974|-13.456191867974|-13.456191867974|-13.456191867974|-13.456191867974|-13.456191867974|-13.557701054817|-13.557701054817|-13.557701054817|-13.557701054817|-13.557701054817|-13.557701054817|-13.557701054817|-13.557701054817|-13.557701054817|-13.557701054817|-13.557701054817|-13.557701054817|-13.557701054817||-13.557701054817|-13.557701054817|-13.557701054817|-13.557701054817|-13.557701054817|-13.557701054817|-13.557701054817|-13.557701054817|-13.557701054817|-13.557701054817|-13.90466858679|-14.281297967764|-14.644239327717|-14.644239327717|-14.644239327717|-14.644239327717|-14.644239327717|-14.644239327717|-14.644239327717|-14.907765915447|-15.091625168235|13.853749038604|13.853749038604|13.853749038604|13.853749038604|13.853749038604|13.853749038604|13.853749038604|13.853749038604|13.853749038604|13.853749038604
02425|41227|/equities/pennymac-fnl-ser|R2000VALUE|83.50440439519|83.50440439519|83.50440439519|83.50440439519|83.50440439519|83.50440439519|83.50440439519|83.50440439519|83.50440439519|82.710449582302|-89.098656194185|-89.098656194185|-89.098656194185|-89.098656194185|-89.098656194185|-89.098656194185|-89.098656194185|-89.244057249995|-90.187350257905||84.037319698788|84.037319698788|84.037319698788|84.037319698788|84.037319698788|84.037319698788|84.037319698788|84.037319698788|84.037319698788||84.037319698788|84.037319698788|84.037319698788|84.037319698788||84.037319698788|84.037319698788|84.037319698788|84.037319698788|84.037319698788|84.037319698788|83.414802700123|79.315615501493|77.286792373757|75.364768982044|75.043401327257|75.043401327257|75.043401327257|75.043401327257|75.043401327257|74.008875568387|74.008875568387|74.008875568387|72.840994279785|72.840994279785|72.840994279785||72.840994279785|72.007770133463|71.046129215734|71.046129215734|71.046129215734|71.046129215734|68.908750309963|66.450836780357|66.269314758943|66.269314758943|66.269314758943|66.269314758943|66.269314758943|66.269314758943|64.049238621048|62.101096730571|62.101096730571|62.101096730571|61.385102171744|-67.965243169009|-67.965243169009|-68.822782784903|-68.822782784903|-68.822782784903|-69.280994871372|-69.280994871372|-69.280994871372|-69.280994871372|-69.280994871372|-69.280994871372|-69.280994871372|-69.280994871372|-69.280994871372|-69.280994871372|-69.280994871372|-69.280994871372|-69.280994871372|-70.533287055671|-70.533287055671|-70.533287055671|-70.533287055671|-70.714208399123|-71.376894406551|-71.589888709644|-72.330709609566|-73.563803879838|-73.563803879838|-73.563803879838|-73.563803879838|-73.563803879838|-73.563803879838|-73.563803879838|-73.563803879838|-73.563803879838|-73.563803879838|-73.563803879838|-73.563803879838||-73.563803879838|-73.563803879838|-73.563803879838|-73.563803879838|-73.563803879838|-73.563803879838|-73.563803879838|-73.563803879838|-73.563803879838|-74.055892962461|-74.983213656749|-76.268575714259|-77.330082414579|-77.723424379508|-78.593249259701|-79.921942536821|-79.99945286731|-79.99945286731|-79.99945286731|-79.99945286731|-79.99945286731|-79.99945286731|-80.686059199219|-81.678118399387|-83.392355048663|75.442485883302|75.442485883302|75.442485883302|75.442485883302|74.714054434469|74.714054434469|74.59695809966|74.273617994848|72.052350852294|69.708720151366|68.037190057372|67.569101335313|66.751224519705|66.277386770242|66.277386770242|66.277386770242|66.277386770242|66.277386770242||66.277386770242|66.277386770242|66.277386770242|65.702651034454|64.404389442882|64.404389442882|64.404389442882|64.404389442882|64.404389442882|64.404389442882||64.404389442882|64.404389442882|64.404389442882|63.59793246|61.156871824452|60.625414562433|60.277552828633|60.277552828633|58.800059037566|58.437844705979|58.401624969354|58.401624969354|58.401624969354|58.401624969354||58.401624969354|58.401624969354|58.401624969354|58.401624969354|58.401624969354|58.401624969354|58.401624969354|57.684304877245|-62.431559916831|-62.431559916831|-62.431559916831|-62.431559916831|-62.431559916831|-62.431559916831|-62.915068913938|-63.74637978342|-63.74637978342|-65.387922634315|-65.567690069622|60.64080770458|60.64080770458|60.64080770458|59.803680398345|59.406208176525|59.406208176525|58.988562843437|58.300347934426|57.91292010179|57.91292010179|57.91292010179|57.91292010179|-63.098631943428|-63.098631943428|-63.098631943428|-63.098631943428||-63.098631943428|-63.098631943428|-63.098631943428|-63.098631943428|-63.098631943428|-63.098631943428|-63.098631943428|-63.098631943428|-63.098631943428|-63.098631943428|-63.098631943428|-63.098631943428|-63.098631943428|-63.098631943428|-63.098631943428|-63.098631943428|-63.098631943428|-63.098631943428|-63.098631943428|-64.391533415807|-65.671350691559|-65.671350691559|-65.671350691559|-65.671350691559|-65.671350691559|-65.671350691559|-65.671350691559|-65.671350691559|-66.277841359306|-66.277841359306|-67.349824037738
02426|1163554|/equities/cc-neuberger-principal-holdings-i|R2000VALUE|-4.13901078682|-4.13901078682|-4.13901078682|-4.13901078682|-4.13901078682|-4.13901078682|-4.13901078682|-4.13901078682|-4.13901078682|-4.13901078682|-4.13901078682|-4.13901078682|-4.13901078682|-4.13901078682|-4.13901078682|-4.13901078682|-4.13901078682|-4.13901078682|-4.2652898230029||-4.3722664027162|-4.4182109541619|-4.4182109541619|-4.4182109541619|-4.5180120409555|-4.5733467142921|4.101013024195|4.101013024195|4.101013024195||4.101013024195|4.101013024195|4.0558479710243|4.0551087242389||3.9084542969889|3.7966412178316|3.7966412178316|3.74265682605|3.59239647021|3.4526627817651|3.4151808861119|3.406225397249|3.406225397249|3.406225397249|3.406225397249|3.406225397249|3.406225397249|3.406225397249|3.381917094809|3.2610189513168|3.2266877973302|3.2113198267336|3.0114421258913|3.0114421258913|3.0114421258913||3.0114421258913|3.0114421258913|3.0114421258913|-3.512645466311|-3.512645466311|-3.512645466311|-3.512645466311|-3.512645466311|-3.512645466311|-3.512645466311|-3.512645466311|-3.512645466311|-3.512645466311|-3.512645466311|-3.512645466311|-3.512645466311|-3.512645466311|-3.5248079412962|-3.5248079412962|-3.5248079412962|-3.5248079412962|-3.5248079412962|-3.5248079412962|-3.5248079412962|-3.5248079412962|-3.5248079412962|-3.5248079412962|-3.5248079412962|-3.5248079412962|-3.5250644279614|-3.806182723696|-4.6022698031564|-4.6022698031564|-4.6022698031564|-4.6022698031564|-4.6864107832533|-4.7985120333148|-4.9277911756781|-4.9794899726739|-5.0027667708784|-5.1025735178029|-5.1025735178029|-5.1025735178029|-5.1025735178029|-5.1025735178029|-5.1025735178029|-5.1025735178029|-5.1025735178029|-5.1025735178029|-5.1025735178029|-5.1025735178029|-5.1025735178029|-5.1025735178029|-5.1025735178029|-5.1025735178029|-5.1025735178029|-5.1025735178029||-5.1025735178029|-5.1025735178029|-5.1025735178029|-5.1025735178029|-5.1025735178029|-5.1025735178029|-5.1025735178029|-5.1205226333097|-5.1205226333097|-5.1269698839668|-5.2155219163369|-5.2666908994726|-5.3006922570572|-5.3006922570572|-5.3006922570572|-5.3006922570572|-5.3006922570572|-5.3006922570572|-5.3735468484412|-5.4928299693543|-5.4976605815012|-5.4976605815012|-5.5074006365757|-5.5851105568543|-5.5851105568543|-5.5851105568543|-5.5851105568543|-5.5851105568543|-5.6123450991992|-5.6370501515472|-5.725015646531|-5.725015646531|-5.725015646531|-5.725015646531|-5.725015646531|-5.725015646531|-5.725015646531|-5.725015646531|5.3708733135835|5.1056589610461|5.0877701932571|5.0877701932571|5.0877701932571||5.0877701932571|5.073633637073|5.0115371170335|4.8908745649449|4.887758506284|4.887758506284|4.887758506284|4.887758506284|4.887758506284|4.887758506284||4.887758506284|4.887758506284|4.887758506284|4.887758506284|4.887758506284|4.887758506284|4.887758506284|4.887758506284|4.8780652295063|4.7356278113204|4.534308637919|-5.1439805392493|-5.1439805392493|-5.1439805392493||-5.1439805392493|-5.1439805392493|-5.1439805392493|-5.1439805392493|-5.1439805392493|-5.1439805392493|-5.1439805392493|-5.1439805392493|-5.1439805392493|-5.2177558612017|-5.2580622513192|-5.3195135680721|-5.4172374239549|-5.546097171636|-5.567434264924|-5.567434264924|-5.567434264924|-5.6504127617553|-5.6504127617553|5.9889550885468|5.9889550885468|5.9889550885468|5.9889550885468|5.9889550885468|5.9889550885468|5.9889550885468|5.8895337639562|5.8895337639562|5.8895337639562|5.7969821358512|5.7483135224261|5.6864595414177|5.6213440631248|5.6131599715923|5.5935109778218||5.4816786629152|5.3263097187095|5.2658999120983|-5.881747735757|-5.881747735757|-5.881747735757|-5.881747735757|-5.881747735757|-5.881747735757|-5.881747735757|-5.881747735757|-5.881747735757|-5.881747735757|-5.881747735757|-5.881747735757|-5.881747735757|-5.881747735757|-5.881747735757|-5.881747735757|-6.0269416849021|-6.2113243518278|-6.3103601864096|-6.4162334260142|-6.595410124346|-6.595410124346|-6.595410124346|-6.595410124346|-6.595410124346|-6.595410124346|-6.595410124346|-6.7976780907802
02427|945068|/equities/urban-edge-properties|R2000VALUE|-18.09168633975|-18.09168633975|-18.09168633975|-18.09168633975|-18.09168633975|-18.277428622129|-18.310753499008|-18.317965247369|-18.317965247369|-18.317965247369|-18.317965247369|-18.317965247369|-18.317965247369|-18.317965247369|-18.317965247369|-18.317965247369|-18.317965247369|-18.451905385362|17.517166811372||17.517166811372|17.517166811372|17.517166811372|17.517166811372|17.517166811372|17.517166811372|17.517166811372|17.517166811372|17.517166811372||17.517166811372|17.517166811372|17.440185447695|17.389927647911||17.35825292093|17.275837172208|17.23592984802|17.20963613053|17.20963613053|17.209318283088|17.109242362984|16.444156985821|16.404090982232|16.404090982232|16.404090982232|16.404090982232|16.404090982232|16.32810084638|16.300111742119|15.917624229966|15.80774660837|15.80774660837|15.80774660837|15.80774660837|15.80774660837||15.80774660837|15.80774660837|15.80774660837|15.80774660837|15.80774660837|15.80774660837|15.80774660837|15.80774660837|15.80774660837|15.80774660837|15.80774660837|15.80774660837|15.80774660837|15.80774660837|15.257773937245|14.57363691756|14.249113361591|-15.756155982145|-15.756155982145|-15.756828790987|-15.756828790987|-15.790406930623|-15.790406930623|-15.790406930623|-15.790406930623|-15.790406930623|-15.790406930623|-15.790406930623|-15.790406930623|-15.790406930623|-15.790406930623|-15.790406930623|-15.790406930623|-15.790406930623|-15.790406930623|-15.790406930623|-15.790406930623|-16.151008010107|-16.384145018737|-16.384145018737|-16.521828118608|-16.652309196575|-16.724510318023|-16.980011019422|15.824191553863|15.824191553863|15.824191553863|15.824191553863|15.824191553863|15.711353460113|15.711353460113|15.711353460113|15.711353460113|15.711353460113|15.711353460113|15.483249547605|15.483249547605||15.483249547605|-16.429400758196|-16.429400758196|-16.429400758196|-16.429400758196|-16.429400758196|-16.429400758196|-16.429400758196|-16.449333963846|-16.622038057617|-16.893375267775|-17.219028541546|-17.545586980163|16.388198119473|16.388198119473|16.388198119473|16.388198119473|16.388198119473|16.388198119473|16.388198119473|16.388198119473|16.388198119473|16.239664958661|16.143860721328|16.143860721328|16.143860721328|16.143860721328|16.143860721328|16.143860721328|16.143860721328|15.975956492665|15.803285445375|15.69281762353|15.531256583275|15.531256583275|15.531256583275|15.531256583275|15.531256583275|15.007507062556|14.570409728424|14.570409728424|14.520630670858|14.520630670858||14.520630670858|14.270978478671|14.182426775311|14.182426775311|14.182426775311|14.182426775311|14.182426775311|14.182426775311|14.182426775311|14.182426775311||14.179085507232|13.908407788019|13.908407788019|13.887675608243|13.755750379127|13.719445450616|13.621328441647|13.535364778337|12.939294770357|-14.266506786214|-14.266506786214|-14.266506786214|-14.275007904753|-14.371772975077||-14.371772975077|-14.371772975077|-14.73169201651|-14.854496447133|-14.854496447133|-14.911107239775|-14.9742372537|-14.9742372537|-15.1613749425|13.719281676981|13.719281676981|13.719281676981|13.719281676981|13.719281676981|13.719281676981|13.719281676981|13.719281676981|13.719281676981|13.719281676981|13.719281676981|13.719281676981|13.719281676981|13.719281676981|13.719281676981|13.719281676981|13.719281676981|13.719281676981|13.719281676981|13.719281676981|13.719281676981|13.719281676981|13.719281676981|13.719281676981|13.719281676981|13.719281676981||13.719281676981|13.719281676981|13.719281676981|13.719281676981|13.554757757953|-14.828785538982|-14.828785538982|-14.828785538982|-14.828785538982|-14.828785538982|-14.828785538982|-14.828785538982|-14.828785538982|-14.828785538982|-14.828785538982|-14.95948396823|-15.056363975031|-15.056363975031|-15.056363975031|-15.340960143918|-15.787733474169|-15.939704169602|-16.12078194019|15.174631945981|15.174631945981|15.174631945981|15.174631945981|15.174631945981|15.174631945981|15.174631945981|15.174631945981
02428|17071|/equities/renasant-corp|R2000VALUE|-33.737750936884|-33.737750936884|-33.737750936884|-34.134013513158|-34.134013513158|-34.392237402146|31.053623285552|31.053623285552|31.053623285552|30.635138289421|30.257932627961|-33.204733439094|-33.204733439094|-33.204733439094|-33.204733439094|-33.204733439094|-33.204733439094|-33.204733439094|-33.784703117616||31.486877585832|31.486877585832|31.486877585832|31.486877585832|31.486877585832|31.486877585832|31.486877585832|31.486877585832|31.486877585832||31.486877585832|31.486877585832|31.382085536789|30.881204312456||30.565588943839|30.323258708877|30.323258708877|30.242510397084|30.095371272676|30.095371272676|30.095371272676|28.162635302668|27.770075250708|27.770075250708|27.330640184706|26.701530730069|26.701530730069|26.43836687598|25.844297499495|25.762767438321|25.762767438321|25.762767438321|25.762767438321|25.762767438321|25.762767438321||25.762767438321|25.762767438321|25.762767438321|25.762767438321|25.762767438321|25.762767438321|24.765296755266|24.523280038308|24.523280038308|24.523280038308|24.523280038308|24.523280038308|24.523280038308|24.523280038308|-26.129441965381|-26.129441965381|-26.129441965381|-26.129441965381|-26.129441965381|-26.129441965381|-26.129441965381|-26.129441965381|-26.71271264637|-27.062237184185|-27.187844228455|-27.187844228455|-27.187844228455|-27.187844228455|-27.187844228455|-27.187844228455|-27.187844228455|-27.187844228455||-27.187844228455|-27.187844228455|-27.187844228455|-27.187844228455|-27.187844228455|-27.187844228455|-27.187844228455|-27.187844228455|-27.187844228455|-27.187844228455|-27.187844228455|-27.264271576877|-27.784744933441|-27.915273034126|-28.19530448599|-28.455183699889|-28.455183699889|-28.455183699889|-28.500758598428|-28.76538112794|-28.76538112794|-29.072090341368|-29.606211982081|-30.206068606188||-30.335455205473|-30.335455205473|-30.468283099634|-30.791148312338|-30.842978597044|-30.842978597044|-30.842978597044|-30.842978597044|-31.011087656418|28.400277408412|28.400277408412|28.400277408412|28.400277408412|28.400277408412|28.400277408412|28.400277408412|28.400277408412|28.400277408412|28.400277408412|28.400277408412|28.123835503997|28.123835503997|28.123835503997|28.123835503997|28.123835503997|28.123835503997|28.123835503997|28.123835503997|27.103427926635|26.999147851574|26.999147851574|26.999147851574|26.807385399725|25.864318056003|-28.769402358855|-28.769402358855|-28.769402358855|-28.769402358855|-28.769402358855|-28.769402358855|-28.769402358855|-28.769402358855|-29.279614181348||-29.466237195143|-30.007299273849|26.477813421368|26.477813421368|26.477813421368|26.477813421368|26.477813421368|26.477813421368|26.477813421368|26.477813421368||26.477813421368|26.477813421368|26.477813421368|26.477813421368|26.349238380988|26.190540966673|26.190540966673|26.011711422252|24.864680413458|24.687567863019|24.687567863019|-27.445434208616|-27.445434208616|-27.445434208616||-27.445434208616|-27.445434208616|-27.445434208616|-27.445434208616|-27.445434208616|-27.445434208616|-27.445434208616|-27.445434208616|-27.445434208616|-27.445434208616|-27.445434208616|-27.70520487969|-28.56578245367|-28.755314617305|-28.9650453771|-28.9650453771|-28.9650453771|-29.821160974861|-30.532379960172|-30.532379960172|-30.532379960172|-30.532379960172|-30.532379960172|-30.597088124082|-31.548431265934|-31.690479345437|-32.214420710797|-32.483801217869|-32.551945799166|-32.551945799166|-32.865216380549|-32.909129917835|-33.478801733143|-33.478801733143|-33.478801733143||-33.478801733143|-33.88811419395|-34.17295533184|-34.520346488572|-34.520346488572|-34.520346488572|-34.520346488572|-34.520346488572|-34.520346488572|-34.520346488572|-34.520346488572|-34.520346488572|-34.520346488572|-34.520346488572|-34.520346488572|-34.520346488572|-34.520346488572|-34.520346488572|-34.520346488572|-34.520346488572|-35.564274300046|-36.279192700328|-36.860769022771|-38.023171364609|34.62382584899|34.62382584899|34.62382584899|34.62382584899|34.62382584899|34.62382584899|34.62382584899
02429|39297|/equities/two-harbors-investment-corp|R2000VALUE|-13.335045995797|-13.335045995797|-13.37877366453|-13.37877366453|-13.37877366453|-13.615711805501|-13.615711805501|-13.615711805501|-14.046346687916|-14.197631088749|-14.197631088749|-14.197631088749|-14.197631088749|-14.197631088749|-14.197631088749|-14.197631088749|-14.197631088749|-14.197631088749|-14.334590134637||-14.401970521494|-14.401970521494|-14.401970521494|-14.401970521494|-14.401970521494|-14.401970521494|-14.401970521494|13.628673727062|13.628673727062||13.628673727062|13.628673727062|13.628673727062|13.628673727062||13.628673727062|13.628673727062|13.628673727062|13.628673727062|13.628673727062|13.628673727062|13.628673727062|13.275515060454|13.263761312879|13.263761312879|13.263761312879|13.263761312879|13.263761312879|13.263761312879|13.210012417278|13.157791699791|13.129477511983|13.129477511983|12.995131819525|12.995131819525|12.995131819525||12.995131819525|12.926813488844|12.83632022103|12.715355568024|12.532044269534|12.532044269534|12.379493291612|11.858359385758|11.858359385758|11.858359385758|11.858359385758|11.761184593814|11.761184593814|11.74464940669|11.151665789572|10.398628507155|9.6748651245097|-11.099039106583|-11.178136831713|-11.178136831713|-11.213485088825|-11.507761097484|-11.773068534592|-12.078408995447|-12.297121091217|-12.692912626631|-12.990521767358|-12.990521767358|-12.990521767358|-12.990521767358|-12.990521767358|-12.990521767358|-12.990521767358|-12.990521767358|-12.990521767358|-12.990521767358|-13.196629421159|-13.53731641973|-13.845792172438|-13.845792172438|-13.973658056265|-14.060730796397|13.361856991557|13.361856991557|13.361856991557|13.361856991557|13.361856991557|13.273729914324|13.137383170943|13.137383170943|13.131883206256|13.131883206256|13.131883206256|13.131883206256|13.131883206256|13.131883206256|13.131883206256||13.131883206256|12.972092273376|12.870658532935|12.806565170109|-13.648450168099|-13.648450168099|-13.648450168099|-13.648450168099|-13.648450168099|-13.66984610318|-13.66984610318|-13.767885311431|-13.829038469865|12.919277104842|12.919277104842|12.919277104842|12.919277104842|12.919277104842|12.919277104842|12.919277104842|12.919277104842|12.919277104842|12.919277104842|12.919277104842|12.919277104842|12.919277104842|12.919277104842|12.919277104842|-13.633942180838|-13.633942180838|-13.633942180838|-13.633942180838|-13.633942180838|-13.633942180838|-13.633942180838|-13.633942180838|-13.633942180838|-13.633942180838|-13.633942180838|-13.633942180838|-13.633942180838|-13.633942180838|-14.086602535475||13.086835598988|13.086835598988|13.086835598988|13.086835598988|13.086835598988|13.086835598988|13.086835598988|13.086835598988|13.086835598988|13.086835598988||13.086835598988|13.086835598988|13.086835598988|13.086835598988|12.783984210804|12.559655007074|12.482416639007|12.403240743916|12.10026705667|12.023169787388|12.023169787388|11.61685523243|-12.804922044649|-12.804922044649||-12.804922044649|-12.804922044649|-12.885363354486|-12.885363354486|-12.885363354486|-12.885363354486|-12.885363354486|-12.885363354486|-12.885363354486|-12.886028342507|-12.886028342507|-12.886028342507|-12.97523836474|-12.97523836474|-13.099920160025|-13.280933890574|-13.356081893966|-13.802868554907|-14.253186806392|-14.73796469183|-14.73796469183|-14.73796469183|-14.73796469183|-14.742182959133|-14.867981156832|-14.952764873159|-14.952764873159|-14.952764873159|-14.952764873159|-14.952764873159|-14.952764873159|-14.98941668366|-15.121505783135|-15.121505783135|-15.121505783135||-15.121505783135|-15.121505783135|-15.121505783135|-15.121505783135|-15.121505783135|-15.121505783135|-15.121505783135|-15.121505783135|-15.121505783135|-15.121505783135|-15.252461802224|-15.369042235937|-15.369042235937|-15.369042235937|-15.54171364211|-15.631377718488|-15.631377718488|-15.631377718488|-15.631377718488|-16.324864093506|-16.899293572863|-16.969770545385|-17.094335254924|-17.094335254924|-17.094335254924|-17.094335254924|-17.427317284761|-17.665352555578|-17.853182205527|-17.853182205527|-18.031213176801
02430|20143|/equities/mfa-financial-inc|R2000VALUE|-11.52997067205|-11.564523408058|-11.705747548345|-11.727805986821|-11.727805986821|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487||-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.753315345487|-11.758266493171|11.104879139664||11.104879139664|11.104879139664|11.104879139664|11.087087523939||11.063152988754|10.982733134098|10.982733134098|10.982733134098|10.982733134098|10.982733134098|10.982733134098|10.61748131521|10.327756603641|10.320414282763|10.320414282763|10.320414282763|10.320414282763|10.320414282763|10.320414282763|10.172682366861|10.158258634688|10.133065230185|9.8184059533086|9.8121539763417|9.8121539763417||9.8121539763417|9.7282269455554|9.6728116349382|9.6728116349382|9.5189572789054|9.463541134395|9.2911345254468|9.0712478212021|9.0712478212021|9.0712478212021|9.0712478212021|9.0712478212021|9.0712478212021|9.0712478212021|8.6558311837142|8.4567615316906|8.4567615316906|8.4567615316906|8.4567615316906|8.4567615316906|8.4567615316906|8.4567615316906|8.4567615316906|8.4567615316906|8.4567615316906|8.4567615316906|8.4567615316906|8.4567615316906|8.4567615316906|8.4567615316906|8.4439567246479|-9.5650191301666|-9.5650191301666|-9.5650191301666|-9.5650191301666|-9.5650191301666|-9.8801653114251|-10.16685074869|-10.402056101331|-10.571427802698|-10.571427802698|-10.640752770786|-10.826947612105|-10.875497467582|-10.991107975184|10.330789550313|10.330789550313|10.330789550313|10.330789550313|10.330789550313|10.330789550313|10.330789550313|10.330789550313|10.330789550313|10.330789550313|10.330789550313|10.330789550313||10.330789550313|10.330789550313|10.269766313245|10.160851247233|-10.903154328832|-10.903154328832|-10.903154328832|-10.903154328832|-10.903154328832|-10.903154328832|-10.903154328832|-10.999716126663|-11.1313515104|-11.150668241044|-11.322408995651|-11.453510480482|-11.591676212373|-11.591676212373|-11.591676212373|-11.591676212373|-11.591676212373|-11.730751330127|11.00016677163|11.00016677163|11.00016677163|11.00016677163|11.00016677163|11.00016677163|10.90806125676|10.90806125676|10.90806125676|10.888346843211|10.888346843211|10.696196451393|10.696196451393|10.696196451393|10.629940234519|-11.503493854045|-11.503493854045|-11.503493854045|-11.503493854045|-11.503493854045|10.81096830829||10.81096830829|10.81096830829|10.81096830829|10.81096830829|10.81096830829|10.81096830829|10.81096830829|10.81096830829|10.81096830829|10.81096830829||10.81096830829|10.697453110743|10.697453110743|10.697453110743|10.484392423683|10.36210290067|10.344558568714|10.331175534723|10.121284491202|10.121284491202|10.121284491202|10.121284491202|10.121284491202|10.121284491202||10.121284491202|10.121284491202|10.121284491202|10.121284491202|9.9174189881293|9.9174189881293|9.7693541133633|9.6954551350311|9.6954551350311|9.6954551350311|9.6954551350311|9.6954551350311|9.6954551350311|9.6954551350311|9.6954551350311|9.6954551350311|9.6954551350311|9.6954551350311|9.6954551350311|9.6954551350311|9.6954551350311|9.4398391771089|9.4398391771089|9.4398391771089|9.4398391771089|9.4398391771089|9.3652170701977|9.3652170701977|9.3652170701977|9.3652170701977|9.3652170701977|9.3652170701977|9.3652170701977|9.3652170701977|9.3652170701977||9.3652170701977|9.045240777969|8.9795102005642|8.9795102005642|8.9795102005642|8.9795102005642|8.9795102005642|-9.9792001020868|-9.9792001020868|-9.9792001020868|-10.044639085394|-10.138576479601|-10.227468344222|-10.227468344222|-10.235520465121|-10.322339713996|-10.322339713996|-10.334771648388|-10.334771648388|-10.655024333508|-11.125026910075|-11.1716963633|-11.196181457328|-11.196181457328|-11.196181457328|-11.196181457328|-11.423534571117|-11.612266891243|-11.612266891243|-11.612266891243|-11.612266891243
02431|39312|/equities/realogy-holdings|R2000VALUE|6.5444599736844|6.5444599736844|6.5444599736844|6.5444599736844|6.5444599736844|6.5444599736844|6.5444599736844|6.5444599736844|6.5444599736844|6.4894001074538|-7.4229089742337|-7.4229089742337|-7.4229089742337|-7.4229089742337|-7.4229089742337|-7.4229089742337|-7.4229089742337|-7.4826768245338|-7.8132519022225||-8.0562367075753|-8.0562367075753|-8.2880408889797|7.3647898697122|7.3647898697122|7.3647898697122|7.3647898697122|7.3647898697122|7.3647898697122||7.3647898697122|7.3647898697122|7.2657388606849|6.9990045405298||6.8608272447486|6.6011965952868|6.5993851249477|6.5001501314133|6.4675311619648|6.4675311619648|6.4675311619648|5.6303123958253|5.3986804493426|5.3807560082011|5.3302846877368|5.1339272888271|5.1190859909155|4.9453790682454|4.9453790682454|4.5803544541088|4.460783189693|4.460783189693|4.1712824042597|4.1712824042597|4.1712824042597||4.1712824042597|4.1712824042597|4.1712824042597|4.1712824042597|4.1712824042597|4.1712824042597|3.990350695677|3.990350695677|3.990350695677|3.990350695677|3.990350695677|3.990350695677|3.990350695677|3.990350695677|-5.2094955641415|-5.2094955641415|-5.2094955641415|-5.2094955641415|-5.2094955641415|-5.2094955641415|-5.2094955641415|-5.2094955641415|-5.2094955641415|-5.247494957887|-5.4722167894165|-5.7096853703173|-5.8263169626298|-5.9764633818801|-6.2207928679978|-6.3485675508974|-6.3485675508974|-6.3485675508974|-6.3485675508974|-6.5684083231288|-6.7723981548236|-6.8137757434763|-6.9686396800057|-7.3573774190496|-7.7882131553666|6.6784561314798|6.6784561314798|6.6784561314798|6.6784561314798|6.6784561314798|6.6784561314798|6.6784561314798|6.5324512232914|6.5311046842358|6.5311046842358|6.5311046842358|6.5311046842358|6.5311046842358|6.40483880083|-7.5035908748439|-7.5035908748439|-7.5035908748439|-7.5035908748439||-7.5035908748439|-7.5035908748439|-7.5035908748439|-7.5035908748439|-7.5035908748439|-7.5035908748439|-7.5035908748439|-7.5035908748439|-7.5035908748439|-7.5035908748439|-7.7351011754993|-8.0206677915789|-8.3426863354817|-8.6799294068167|-8.7865882531084|-8.7948204030899|-9.0403559727038|-9.2581731260446|7.7550762963568|7.7550762963568|7.7550762963568|7.7550762963568|7.7550762963568|7.7550762963568|7.7550762963568|7.7550762963568|7.7550762963568|7.7550762963568|6.9795293093031|6.5121902589979|6.5121902589979|6.5121902589979|6.5121902589979|6.398745181327|6.398745181327|6.398745181327|6.3799944477666|6.0116607698454|5.9080007952789|5.9080007952789|5.9080007952789|5.9080007952789|5.9080007952789||5.9080007952789|5.8158344342023|5.7598160454201|5.7244800691034|5.7244800691034|5.7244800691034|5.7244800691034|5.7244800691034|5.7244800691034|5.7244800691034||5.7244800691034|5.7244800691034|5.7244800691034|5.7244800691034|5.7244800691034|5.7244800691034|5.7244800691034|5.7244800691034|5.5347794718092|5.5347794718092|5.5347794718092|5.5347794718092|5.5347794718092|5.5347794718092||5.5347794718092|5.5347794718092|5.5347794718092|5.5347794718092|5.3629494184195|5.267165766153|5.1490730819804|4.7500813865775|-6.0220965613118|-6.0220965613118|-6.0220965613118|-6.0220965613118|-6.0220965613118|-6.0220965613118|-6.0220965613118|-6.0220965613118|-6.0220965613118|5.5749415796982|5.5749415796982|5.5749415796982|5.4731795701701|5.2373019754986|5.2373019754986|5.2373019754986|5.2373019754986|5.2373019754986|5.2373019754986|5.1955548657448|5.1955548657448|5.1955548657448|5.0228387662074|4.9856543616344|4.9226714059037|4.9060241562704|-5.7325268854054||-5.7325268854054|-5.7325268854054|-5.7325268854054|-5.7325268854054|-5.7325268854054|-5.7325268854054|-5.7325268854054|-5.7325268854054|-5.8241076750706|-5.8241076750706|-5.847024158801|-5.847024158801|-5.847024158801|-5.847024158801|-5.847024158801|-5.847024158801|-5.847024158801|-5.847024158801|-5.847024158801|-5.847024158801|-6.1816935320313|-6.3832708751289|-6.5525229678251|-6.8850254996725|-6.8850317335065|-6.8850317335065|-7.1503130965692|-7.3522923581316|-7.7133801637439|-7.8468114731873|-8.1875682537385
02432|1171969|/equities/coursera|R2000VALUE|-20.126126583261|-20.126126583261|-20.126126583261|-20.511884592985|-20.511884592985|18.082313903239|18.082313903239|18.082313903239|18.082313903239|18.082313903239|17.317570244898|-19.735987978844|-19.735987978844|-19.735987978844|-19.735987978844|-19.735987978844|-20.410442449531|-20.410442449531|-20.410442449531||-20.410442449531|-20.410442449531|-20.410442449531|-20.410442449531|-20.410442449531|-20.410442449531|-20.641602412287|-20.67883019514|-20.67883019514||19.31479007257|19.31479007257|19.31479007257|19.31479007257||19.31479007257|19.31479007257|19.31479007257|19.31479007257|19.31479007257|19.31479007257|19.31479007257|19.31479007257|19.31479007257|19.291968345549|19.291968345549|19.291968345549|19.291968345549|19.011076079371|18.616194842659|18.387146518503|18.387146518503|18.387146518503|18.102106992706|18.009169199185|17.816154482316||17.697172061549|17.631810673958|17.631810673958|17.631810673958|17.631810673958|17.631810673958|17.368679268366|-19.072727124973|-19.072727124973|-19.072727124973|-19.072727124973|-19.072727124973|-19.072727124973|-19.072727124973|-19.072727124973|-19.072727124973|-19.072727124973|-19.072727124973|-19.072727124973|-19.072727124973|-19.372339416429|17.435998454614|17.435998454614|17.435998454614|17.435998454614|17.435998454614|17.435998454614|17.435998454614|17.435998454614|17.435998454614|17.435998454614|17.25619504562|17.25619504562|17.25619504562|17.25619504562|17.25619504562|17.25619504562|17.25619504562|17.25619504562|16.972373432686|16.972373432686|16.972373432686|16.972373432686|16.972373432686|16.972373432686|16.972373432686|16.972373432686|16.972373432686|16.818831264931|16.818831264931|16.818831264931|16.818831264931|16.775747890774|16.775747890774|16.654720327925|16.479134901443|16.131815548383||16.113684781882|15.931592871185|15.510104207458|15.208449606832|15.193554406625|15.165059519324|15.089511289104|14.986678218294|14.749087650962|14.50954096338|14.316200983338|14.316200983338|14.316200983338|14.316200983338|14.316200983338|14.316200983338|14.316200983338|14.316200983338|14.316200983338|14.316200983338|14.316200983338|14.171824970625|14.171824970625|14.171824970625|14.171824970625|12.949250211078|12.576751846052|12.576751846052|12.576751846052|12.576751846052|12.576751846052|12.576751846052|12.576751846052|12.576751846052|12.374292899847|12.374292899847|12.374292899847|12.107269924747|12.067883026793|12.067883026793|12.067883026793|12.067883026793|12.067883026793||12.067883026793|12.067883026793|12.067883026793|12.067883026793|12.067883026793|12.067883026793|12.067883026793|12.067883026793|12.067883026793|12.067883026793||12.067883026793|12.067883026793|12.067883026793|12.067883026793|12.067883026793|12.067883026793|12.067883026793|12.067883026793|12.067883026793|11.869314472096|11.666182986251|11.299091912366|11.10381761139|11.10381761139||11.083015142465|11.083015142465|10.871683423811|10.775759291973|10.576431457308|10.576431457308|10.576257837019|10.576257837019|10.576257837019|10.576257837019|10.576257837019|10.576257837019|10.576257837019|10.576257837019|10.576257837019|10.576257837019|10.576257837019|10.576257837019|10.576257837019|10.576257837019|10.576257837019|-11.292768210293|-11.292768210293|-11.327520443468|-11.628265991171|-11.628265991171|-11.628265991171|-11.655017471269|-11.959463967168|-12.31607075674|-12.359502411781|-12.359502411781|-12.359502411781|-12.359502411781|-12.359502411781||-12.359502411781|-12.359502411781|-12.359502411781|-12.359502411781|-12.359502411781|-12.359502411781|-12.449911525763|-12.449911525763|-12.449911525763|-12.449911525763|-12.53629014549|-12.745044364503|-12.839771153718|-12.943079447514|-13.327588372503|-13.460484752727|-13.460484752727|-13.460484752727|-13.460484752727|-13.462224067504|-13.462224067504|-13.462224067504|-13.462224067504|-13.462224067504|-13.462224067504|-13.462224067504|-13.662748722296|-14.098054413509|-14.145615794605|-15.055684330669|-15.478537827296
02433|20755|/equities/gray-television-inc|R2000VALUE|-9.2430086114275|-9.2430086114275|-9.5727876003437|-10.086986203531|8.7818055379868|8.7818055379868|8.7818055379868|8.7818055379868|8.7818055379868|8.7818055379868|8.7818055379868|8.4495733831195|8.3824975811733|8.3824975811733|8.2520317332806|8.2520317332806|8.2520317332806|8.2520317332806|8.2520317332806||8.2520317332806|8.1112735792519|8.1112735792519|7.9997485527861|7.9058547369073|7.9058547369073|7.9058547369073|7.9058547369073|7.9058547369073||7.9058547369073|7.9058547369073|7.7931723982571|7.64795451956||7.64795451956|7.64795451956|7.64795451956|7.64795451956|7.64795451956|7.64795451956|7.64795451956|7.2100149241562|7.2100149241562|7.2100149241562|7.2100149241562|7.2100149241562|7.2100149241562|7.2100149241562|7.2100149241562|6.9767840977332|6.9767840977332|6.9767840977332|6.9767840977332|6.9767840977332|6.9767840977332||6.9421215185215|6.8599030481801|6.8599030481801|6.6521146283133|6.6423023494653|6.6423023494653|6.560286098069|6.560286098069|6.560286098069|6.560286098069|6.560286098069|6.560286098069|6.560286098069|6.560286098069|5.7983732812339|-6.9395042279991|-6.9395042279991|-6.9395042279991|-6.9395042279991|-6.9395042279991|-6.9395042279991|-6.9395042279991|-6.9395042279991|-6.9395042279991|-6.9395042279991|-6.9395042279991|-6.9395042279991|-6.9395042279991|-6.9395042279991|-7.1197269072833|-7.172242973631|-7.172242973631|-7.172242973631|-7.172242973631|-7.2363810256514|-7.3709233287742|-7.5819147167129|-7.8657385571712|-7.955262369677|-7.955262369677|-7.955262369677|-7.9925138097831|-8.1636809157986|-8.1636809157986|-8.1636809157986|-8.1636809157986|-8.1636809157986|-8.1636809157986|-8.1636809157986|-8.1636809157986|-8.1636809157986|-8.1636809157986|-8.1636809157986|-8.1636809157986|-8.1832565519168|-8.4495628380062|-8.7674034462242||-8.8265596082772|-9.1897917784101|-9.1897917784101|-9.1897917784101|-9.1897917784101|-9.1897917784101|-9.1897917784101|-9.2092126516111|-9.4169029292804|-9.4326700167901|-9.6901891978854|-9.6990991998904|-9.8862213480465|8.4445164440158|8.4445164440158|8.4445164440158|8.4445164440158|8.4445164440158|8.4445164440158|8.4445164440158|8.4445164440158|8.4445164440158|8.4445164440158|8.4445164440158|8.4445164440158|8.4445164440158|8.4445164440158|8.4445164440158|8.4445164440158|8.4445164440158|8.4445164440158|8.4445164440158|8.4445164440158|8.164462698619|7.9114570430173|7.9114570430173|7.9114570430173|7.6882854889116|7.3819839634588|7.3752598407192|7.0221849310811|7.0221849310811|7.0221849310811||7.0221849310811|6.9209554050162|6.8661167990052|6.8047362390269|6.8047362390269|6.8047362390269|6.8047362390269|6.8047362390269|6.8047362390269|6.8047362390269||6.8047362390269|6.8047362390269|6.8047362390269|6.8047362390269|6.8047362390269|6.8047362390269|6.8047362390269|6.8047362390269|6.7921831521405|6.7921831521405|6.7921831521405|6.7921831521405|6.7921831521405|6.7921831521405||6.7921831521405|6.7921831521405|6.7921831521405|6.7921831521405|6.5846482286866|6.561781407508|6.49123488655|6.417483051511|-8.0838810330443|-8.0838810330443|-8.0838810330443|-8.0838810330443|-8.0838810330443|-8.0838810330443|-8.0838810330443|-8.0838810330443|-8.1448676460112|-8.5831863475204|-8.6123883760371|-8.6123883760371|-8.6123883760371|-8.6123883760371|-8.6582093279006|-8.8766215686933|-9.1034686173483|-9.1985758769826|-9.337156591021|-9.337156591021|-9.337156591021|-9.337156591021|-9.337156591021|-9.337156591021|-9.337156591021|-9.337156591021|-9.337156591021||-9.337156591021|-9.337156591021|-9.6251740557209|-9.7711584078984|-9.7711584078984|-9.7711584078984|-9.7711584078984|-9.7711584078984|-9.7711584078984|-9.7711584078984|-10.089620800782|-10.196800465902|-10.257099727|-10.257099727|-10.257099727|-10.461222281285|-10.514414167214|-11.078381214378|-11.078381214378|-11.360146056544|-11.784645145614|-12.217005643005|-12.509451028102|-12.982847707907|-12.982847707907|-12.982847707907|-13.038591814381|-13.038591814381|-13.038591814381|-13.038591814381|-13.038591814381
02434|17386|/equities/trustmark-corp|R2000VALUE|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608||26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608|26.157248669608||26.157248669608|26.157248669608|26.026386982582|25.717096282798||25.392758375766|25.392758375766|25.392758375766|25.387195035866|25.387195035866|25.387195035866|25.387195035866|24.086327893923|23.944252393191|23.691392577958|23.474324399975|23.26700646439|23.26700646439|22.847784964672|22.269261749179|21.467289615109|21.453443910401|21.453443910401|21.073044507157|21.073044507157|21.073044507157||20.965603952553|20.852581781942|20.852581781942|20.852581781942|20.852581781942|20.852581781942|20.435090165224|20.017701066219|20.017701066219|20.017701066219|20.017701066219|20.017701066219|20.017701066219|20.017701066219|-21.677007672886|-21.677007672886|-21.677007672886|-21.677007672886|-21.677007672886|-21.677007672886|-22.06192215296|-22.06192215296|-22.400468490878|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.619827541492|-22.897031131477|-23.323924081294|-23.347892249919|-23.674791827574|-23.927173459338|-23.927173459338|-23.927173459338|-23.996580375352|-24.068556059926|-24.068556059926|-24.160617975757|-24.605130889201|-25.139241804998||-25.139241804998|-25.139241804998|-25.175421567514|-25.175421567514|-25.312141560872|-25.312141560872|-25.312141560872|-25.312141560872|-25.755712031611|-26.077716840813|-26.077716840813|-26.077716840813|-26.364130246981|24.025897064324|24.025897064324|24.025897064324|24.025897064324|24.025897064324|24.025897064324|24.025897064324|24.025897064324|24.025897064324|24.025897064324|24.025897064324|23.914441892964|23.911046475682|23.755051368379|23.492001579761|21.843890135553|21.820988806383|21.696653322264|21.4046151416|21.400405700173|20.748229034704|20.527966801906|20.527966801906|20.527966801906|20.484471260416|20.484471260416|20.484471260416|20.484471260416|20.484471260416|20.484471260416||20.484471260416|20.484471260416|20.484471260416|20.484471260416|20.484471260416|20.484471260416|20.484471260416|20.484471260416|20.484471260416|20.484471260416||20.484471260416|20.484471260416|20.484471260416|20.484471260416|20.484471260416|20.484471260416|20.484471260416|20.484471260416|-23.226747834283|-23.226747834283|-23.226747834283|-23.226747834283|-23.226747834283|-23.226747834283||-23.226747834283|-23.226747834283|-23.226747834283|-23.226747834283|-23.226747834283|-23.226747834283|-23.226747834283|-23.226747834283|-23.226747834283|-23.226747834283|-23.226747834283|-23.226747834283|-23.929718798618|-24.18845510458|-24.18845510458|-24.18845510458|-24.18845510458|-25.153283860673|-25.458648339896|-25.786594132209|-25.786594132209|-25.786594132209|-25.786594132209|-25.786594132209|-26.16066119806|-26.171844775323|-26.362468927953|-26.362468927953|-26.362468927953|-26.362468927953|-26.362468927953|-26.442743956881|-26.620946691749|-26.620946691749|-26.620946691749||-26.620946691749|-26.697162838245|-27.152653185818|-27.733115267195|-27.870128392552|-28.234586132207|-28.398565805551|-28.398565805551|-28.398565805551|-28.398565805551|-28.398565805551|-28.581528117184|-28.581528117184|-28.581528117184|-28.581528117184|-28.581528117184|-28.581528117184|-28.581528117184|-28.581528117184|-28.581528117184|-29.256419104475|-29.882132338305|-30.243202526061|-30.895226088595|-30.912809691105|-30.912809691105|-31.117566463322|-31.632850405211|-31.795452025902|-31.795452025902|-31.795452025902
02435|102910|/equities/caretrust-inc|R2000VALUE|20.139688432467|-21.511137370074|-21.511137370074|-21.511137370074|-21.511137370074|-21.764595327337|-21.975106567762|-22.309562942079|-22.375625050389|-22.601805806517|-22.604784992403|-22.625871688201|-22.683168266783|-22.683168266783|-22.683168266783|-22.683168266783|-22.683168266783|-22.713562134549|-22.713562134549||-22.713562134549|-22.713562134549|-22.713562134549|-22.713562134549|-22.772845404727|-22.824829041277|21.926558949564|21.926558949564|21.926558949564||21.926558949564|21.926558949564|21.926558949564|21.926558949564||21.926558949564|21.926558949564|21.926558949564|21.926558949564|21.926558949564|21.926558949564|21.926558949564|21.926558949564|21.926558949564|21.926558949564|21.926558949564|21.926558949564|21.926558949564|21.926558949564|21.926558949564|21.926558949564|21.926558949564|21.908216841555|21.908216841555|21.908216841555|21.789685125193||21.743260775496|21.71045544828|21.71045544828|21.71045544828|21.592171491131|21.483525078544|21.293360596508|21.024717879501|21.024717879501|21.024717879501|21.024717879501|21.024717879501|21.024717879501|21.024717879501|21.024717879501|20.7867382761|20.7867382761|20.7867382761|20.7867382761|20.7867382761|20.7867382761|20.7867382761|20.7867382761|20.7867382761|20.7867382761|20.7867382761|20.728042257733|20.523936206441|20.394606873632|20.394606873632|20.394606873632|20.18456268006|19.712292985711|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954||-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.743237345954|-20.764427801145|-20.764427801145|-20.92880889682|-21.073344734324|-21.073344734324|-21.269273363896|20.108429147721|20.108429147721|20.108429147721|20.108429147721|20.108429147721|20.108429147721|20.108429147721|20.108429147721|20.108429147721|20.108429147721|20.108429147721|20.108429147721|20.108429147721|20.108429147721|20.036516933678|20.036516933678|19.715574773415|19.486750002553|19.234096117144|19.234096117144|19.234096117144|19.234096117144|19.234096117144|18.906217543423|18.878101644419|18.878101644419|18.878101644419|18.878101644419||18.878101644419|18.856793640419|18.856793640419|18.856793640419|18.856793640419|18.856793640419|18.856793640419|18.856793640419|18.856793640419|18.856793640419||18.856793640419|18.848881048386|18.848881048386|18.805978662906|18.686618419502|18.686618419502|18.686618419502|18.686618419502|18.505686967477|18.440107177933|18.440107177933|-19.68062038621|-19.68062038621|-19.68062038621||-19.68062038621|-19.86791017542|18.679701325745|18.679701325745|18.679701325745|18.679701325745|18.679701325745|18.679701325745|18.679701325745|18.679701325745|18.679701325745|18.679701325745|18.679701325745|18.679701325745|18.679701325745|18.679701325745|18.679701325745|18.679701325745|18.679701325745|18.679701325745|18.679701325745|18.679701325745|18.679701325745|18.679701325745|18.679701325745|18.679701325745|18.679701325745|18.679701325745|18.679701325745|18.679701325745|18.679701325745|18.679701325745|18.679701325745|18.679701325745|-19.770842781764||-19.770842781764|-19.770842781764|-19.770842781764|-19.770842781764|-19.770842781764|-19.770842781764|-19.770842781764|-19.770842781764|-19.770842781764|-19.770842781764|-19.770842781764|-20.049825711495|-20.391647268349|-20.391647268349|-20.391647268349|-20.391647268349|-20.391647268349|-20.391647268349|-20.391647268349|-20.391647268349|-20.792385234893|-20.847430105614|-20.847430105614|-20.847430105614|-20.847430105614|-20.847430105614|-20.847430105614|-21.03865813544|19.688004716123|19.688004716123|19.688004716123
02436|20909|/equities/barnes-group-inc|R2000VALUE|32.351998307114|31.982221366968|31.671912248494|31.343792234927|31.225401531584|31.225401531584|31.225401531584|31.225401531584|31.0507225846|30.311205339866|30.311205339866|-32.5036154906|-32.5036154906|-32.5036154906|-32.5036154906|-32.5036154906|-32.5036154906|-32.5036154906|-32.5036154906||-32.5036154906|-32.5036154906|-32.5036154906|-32.5036154906|-32.5036154906|-32.5036154906|-32.810529090745|-33.337253095687|30.702954761857||30.702954761857|30.702954761857|30.661060854985|30.157845123161||29.507048933096|28.88727711791|28.720307446786|28.609286733544|28.139487550305|28.139487550305|28.139487550305|26.792763071641|26.532514710542|26.33890580614|26.133228508186|25.874142557991|25.573491845542|25.183879942821|24.94208960525|24.265654616796|23.863505528197|23.824925848793|23.824925848793|23.824925848793|23.627918081097||23.472463851297|23.329404465715|23.30211694192|22.850129948183|22.495144484357|22.469605046197|21.521227710428|-25.412074833685|-25.412074833685|-25.412074833685|-25.412074833685|-25.412074833685|-25.412074833685|-25.412074833685|-25.412074833685|-25.412074833685|-25.412074833685|-25.412074833685|-28.920082919657|-32.875647828381|-32.957386331868|-33.607651848607|-34.175169462421|-34.795187520162|-34.850343025774|-34.850343025774|-34.850343025774|-34.850343025774|-34.850343025774|-35.103713023497|-35.137020894106|-35.137020894106|-35.137020894106|-35.137020894106|-35.137020894106|-35.218356048858|-35.504287414855|-35.65698462626|-36.203498894208|-36.203498894208|-36.203498894208|-36.203498894208|-36.404998839159|-36.823888633273|-37.359652251691|-37.968308952252|-37.968308952252|-37.968308952252|-37.968308952252|-37.968308952252|-37.968308952252|-38.289786368388|-38.781985209803|-39.071648834392|-39.639608858078|-40.213454668223|-40.366017029878||-40.366017029878|-40.366017029878|-40.366017029878|-40.366017029878|-40.366017029878|-40.366017029878|-40.366017029878|-40.366017029878|-40.366017029878|-40.366017029878|-40.366017029878|-40.366017029878|-40.366017029878|-40.366017029878|-40.890857985943|-41.50489712129|-41.794750288803|-41.794750288803|-41.842222721134|-42.228392061817|-42.228392061817|-42.305434793485|-42.733816564362|-42.834240211691|-43.007453381825|-43.007453381825|40.670212124835|40.670212124835|40.261622692756|40.080666910545|40.080666910545|40.080666910545|39.716577485529|39.716577485529|39.716577485529|39.716577485529|39.716577485529|39.716577485529|39.716577485529|39.716577485529|39.716577485529|39.716577485529|39.716577485529||39.716577485529|39.716577485529|39.240643134081|38.821916608669|38.821916608669|38.821916608669|38.821916608669|38.821916608669|38.821916608669|38.821916608669||38.821916608669|38.821916608669|38.821916608669|38.821916608669|38.821916608669|38.821916608669|38.821916608669|38.821916608669|38.684507816724|38.684507816724|38.684507816724|38.684507816724|38.684507816724|38.684507816724||38.684507816724|38.684507816724|38.684507816724|38.684507816724|38.684507816724|38.684507816724|38.684507816724|38.684507816724|38.684507816724|38.684507816724|38.684507816724|38.684507816724|38.684507816724|38.684507816724|38.684507816724|38.684507816724|38.684507816724|38.684507816724|38.684507816724|38.684507816724|38.648620466052|36.714021739759|-40.522198507744|-41.210489663135|-41.210489663135|-41.210489663135|-41.210489663135|-41.210489663135|-41.210489663135|-41.210489663135|-41.210489663135|-41.210489663135|-41.210489663135|-41.210489663135|-41.210489663135||-41.210489663135|-41.210489663135|-41.210489663135|-41.210489663135|-41.210489663135|-41.210489663135|-41.210489663135|-41.210489663135|-41.210489663135|-41.210489663135|-41.210489663135|-41.210489663135|-41.210489663135|-41.210489663135|-41.210489663135|-41.210489663135|-41.210489663135|-41.219679925484|-41.219679925484|-42.595201171816|-43.814444605437|-43.814444605437|-43.991605193446|-44.698728781089|-45.217379994285|-45.217379994285|-45.3401432513|-45.640994654629|-45.776720083463|-45.776720083463|-46.450625164829
02437|32324|/equities/world-fuel-services|R2000VALUE|21.737027423112|21.737027423112|21.737027423112|21.509752238822|-23.055309717336|-23.055309717336|-23.055309717336|-23.055309717336|-23.055309717336|-23.055309717336|-23.055309717336|-23.055309717336|-23.055309717336|-23.055309717336|-23.055309717336|-23.055309717336|-23.055309717336|-23.055309717336|-23.296004023461||21.813232854043|21.813232854043|21.813232854043|21.813232854043|21.813232854043|21.813232854043|21.813232854043|21.813232854043|21.813232854043||21.813232854043|21.813232854043|21.813232854043|21.813232854043||21.696925431528|21.325291917695|21.325291917695|20.9319907272|20.700267483144|20.322182415627|20.322182415627|20.022279022137|20.022279022137|20.022279022137|20.022279022137|20.022279022137|20.022279022137|20.022279022137|20.022279022137|19.904295074593|19.904295074593|19.904295074593|19.904295074593|19.904295074593|19.904295074593||19.904295074593|19.714772025359|19.528079765386|19.319945289692|19.319945289692|19.319945289692|19.041051178068|18.471167225407|18.436646023505|18.436646023505|18.436646023505|18.436646023505|18.436646023505|18.436646023505|-20.377234349372|-20.377234349372|-20.377234349372|-20.574832582608|-20.650435924679|-21.292150603566|-21.407945327001|-21.748272555887|-21.931970642473|-22.096355701449|-22.332061636185|-22.642539211719|-22.642539211719|-22.642539211719|-22.925599942173|-23.131372023031|-23.131372023031|-23.131372023031|-23.131372023031|-23.131372023031|-23.131372023031|-23.164858765519|21.823425937546|21.823425937546|21.823425937546|21.823425937546|21.823425937546|21.823425937546|21.823425937546|21.823425937546|21.823425937546|21.823425937546|21.823425937546|21.823425937546|21.823425937546|21.823425937546|21.462695837962|21.378550583508|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612||21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.344570874612|21.125078783478|21.117196566339|-23.238597470316|-23.238597470316|-23.238597470316|-23.238597470316|-23.238597470316|-23.238597470316|-23.238597470316|-23.238597470316|-23.238597470316|-23.238597470316|-23.238597470316||-23.238597470316|-23.447680780366|-23.447680780366|-23.447680780366|-23.447680780366|-23.75825598182|-24.720708046944|-24.720708046944|-24.720708046944|22.895083844924|||22.895083844924|22.895083844924|22.895083844924|22.895083844924|22.895083844924|22.895083844924|22.827870620913|-24.773637309709|-24.773637309709|-24.773637309709|-24.773637309709|-24.773637309709|-24.781576137746||-24.781576137746|-24.781576137746|-24.781576137746|-24.781576137746|-24.781576137746|-24.781576137746|-24.781576137746|-24.781576137746|-24.781576137746|-24.781576137746|-24.781576137746|-24.781576137746|-24.781576137746|-24.781576137746|-24.781576137746|-24.781576137746|-24.781576137746|-25.105084292319|-25.47341374331|-25.47341374331|-25.47341374331|-25.923792721753|-26.027825860983|-26.592583750557|-26.592583750557|-26.592583750557|-26.592583750557|-26.592583750557|-26.592583750557|-26.592583750557|-26.592583750557|-26.592583750557|-26.592583750557|-26.592583750557|-26.592583750557||-26.592583750557|-26.592583750557|-26.592583750557|-26.592583750557|-26.592583750557|-26.592583750557|-26.592583750557|-26.592583750557|-26.592583750557|-26.592583750557|-27.006193877198|-27.006193877198|-27.006193877198|-27.006193877198|-27.006193877198|-27.183548239577|-27.300609778153|-28.075815364151|-28.075815364151|-28.979517270491|-29.515852081958|-29.968184746666|-29.968184746666|-29.968184746666|-29.968184746666|-29.968184746666|-29.968184746666|-29.968184746666|-29.968184746666|-30.904111396213|28.115483638481
02438|1064342|/equities/dfb-healthcare-acquisitions-corp|R2000VALUE|-7.9253767953186|-7.9253767953186|-7.9253767953186|-7.9253767953186|-7.9253767953186|-7.9253767953186|-7.9253767953186|-7.9253767953186|-7.9253767953186|-7.9253767953186|-7.9253767953186|-7.9253767953186|-7.9253767953186|-7.9253767953186|-7.9253767953186|-7.9253767953186|-7.9253767953186|-7.9253767953186|-8.1776409133572||-8.1803725817102|-8.1803725817102|-8.1803725817102|-8.3648583202779|-8.4046092330548|-8.6087939340799|-8.6087939340799|-8.6100488061076|-8.725361267999||-8.725361267999|-8.725361267999|-8.725361267999|-8.8659570661686||-9.0955247578248|-9.1087941789213|-9.2213820245071|7.7055430400619|7.7055430400619|7.7055430400619|7.7055430400619|7.7055430400619|7.7055430400619|7.7055430400619|7.7055430400619|7.7055430400619|7.7055430400619|7.7055430400619|7.7055430400619|7.6068698012792|7.6068698012792|7.6068698012792|7.3231893208251|7.2765990525071|7.1451099481389||6.9095663059867|6.8967402764069|6.8841555193516|6.8029508673982|-8.4929401198344|-8.4929401198344|-8.4929401198344|-8.4929401198344|-8.4929401198344|-8.4929401198344|-8.4929401198344|-8.4929401198344|-8.4929401198344|-8.4929401198344|-8.4929401198344|-8.4929401198344|-8.636600180833|-8.637176387456|-8.637176387456|-8.637176387456|-8.637176387456|-8.7955048764801|-8.7955048764801|-8.7955048764801|-8.7955048764801|-8.7955048764801|-8.7955048764801|-8.7955048764801|-9.000838858668|-9.0565544518792|-9.0565544518792|-9.0565544518792|-9.0565544518792|-9.1447830898854|-9.5753138576716|-9.6100713450346|-9.99045130485|-10.062428986317|-10.062428986317|-10.062428986317|-10.062428986317|-10.062428986317|-10.091085029834|-10.091085029834|-10.250371748864|-10.754858130282|-11.076092263135|-11.314268929067|-11.383110000362|-11.737655376582|-12.108506334257|-12.329864459372|-12.329864459372|-12.329864459372|-12.413182900058|-12.642703345205|-12.96300390339||-13.395215029198|-13.395215029198|-13.395215029198|-13.395215029198|-13.395215029198|-13.473571930415|-13.475678394643|-13.475678394643|-13.475678394643|-13.475678394643|-13.837975765166|-14.472195122967|13.166797969327|13.166797969327|13.166797969327|13.166797969327|13.166797969327|13.166797969327|13.166797969327|12.951062375059|12.951062375059|12.951062375059|12.951062375059|12.951062375059|12.951062375059|12.951062375059|12.951062375059|12.951062375059|12.951062375059|12.951062375059|12.951062375059|12.951062375059|12.951062375059|12.392847358905|11.839269227146|11.602049212057|11.479243230376|11.424436992577|11.124374383214|10.810416002542|10.557128503886|10.427426062285|10.427426062285||10.427426062285|10.418807411921|9.9558968022272|9.6132188323256|8.4691317349801|-11.012075500342|-11.093139150245|-11.248165182575|-11.248165182575|-11.248165182575||-11.248165182575|-11.248165182575|-11.366612418617|-11.366612418617|-11.366612418617|-11.366612418617|-11.366612418617|-11.366612418617|-11.366612418617|-11.664014162979|-11.873750557736|-11.873750557736|-11.873750557736|-11.96138929243||-12.081821588621|-12.286468457232|-12.342262859875|-12.342262859875|-12.342262859875|-12.342262859875|-12.342262859875|-12.342262859875|-12.342262859875|-12.342262859875|-12.342262859875|-12.539736769524|-12.607138097571|-12.607138097571|-12.607138097571|-12.607138097571|-12.607138097571|-12.874041968238|-12.975324716448|-12.99847949941|-12.99847949941|-12.99847949941|-12.99847949941|-13.208461434408|-13.208461434408|-13.208461434408|-13.208461434408|-13.208461434408|-13.208461434408|-13.341624002506|-13.756449169643|-13.756449169643|-13.826693423067|-13.927399020473|-13.927399020473||-13.999749030316|-14.178610154484|-14.478456095958|-14.499117617369|-14.862908898195|-15.43212086448|-15.790689434044|-15.815637538125|-15.815637538125|-15.815637538125|-15.951735653472|-15.951735653472|-15.951735653472|-15.951735653472|-15.984380242834|-15.984380242834|-15.984380242834|-15.984380242834|-15.984380242834|-16.857644608296|-17.429077098411|-17.959118893457|-18.075999209961|-18.761438627576|-18.761438627576|-18.761438627576|-19.209326765642|-20.449340473397|20.53673835614|20.53673835614|20.53673835614
02439|16951|/equities/portfolio-recover|R2000VALUE|-25.309924048572|-25.309924048572|-25.309924048572|-25.309924048572|-25.309924048572|-25.309924048572|-25.309924048572|-25.309924048572|-25.309924048572|-25.309924048572|-25.309924048572|-25.309924048572|-25.309924048572|-25.309924048572|-25.309924048572|-25.309924048572|-25.309924048572|-25.343804061843|-25.390127275203||-26.50098536659|23.297571236948|23.297571236948|23.297571236948|23.297571236948|23.297571236948|23.297571236948|23.297571236948|23.297571236948||23.297571236948|23.297571236948|22.930078991099|22.301198650117||22.024109920656|21.967167223426|21.967167223426|21.65907482409|20.640082510572|20.578980296035|20.204978776397|18.311642567782|18.29336492666|18.29336492666|18.29336492666|17.996194711541|17.996194711541|17.449661536586|17.177401431812|16.135446001438|15.946353178147|15.946353178147|15.658169778324|15.223605854689|15.223605854689||15.115994244666|15.115994244666|14.834716035095|14.792427217479|14.792427217479|14.771030173826|14.292811961227|13.310221555234|13.310221555234|13.310221555234|13.310221555234|13.310221555234|-15.499574532613|-15.499574532613|-15.499574532613|-15.499574532613|-15.501193751345|-16.124591131576|-16.124591131576|-16.286878872324|-16.391087638459|-17.56231976783|-18.131744345423|-18.403049160371|-19.393388246309|-20.489916361259|-20.489916361259|-20.489916361259|-20.489916361259|-20.489916361259|-20.489916361259|-20.489916361259|-20.489916361259|-20.489916361259|-20.489916361259|-21.056734272539|-21.056734272539|-21.056734272539|-21.056734272539|-21.056734272539|-21.056734272539|-21.056734272539|-21.056734272539|-21.467006567821|-21.467006567821|-21.467006567821|-21.467006567821|-21.467006567821|-21.467006567821|-21.467006567821|-21.467006567821|-21.467006567821|-21.467006567821|-21.467006567821|-21.467006567821|-21.467006567821|-21.467006567821||-21.467006567821|-21.467006567821|-21.467006567821|-21.467006567821|-21.467006567821|-21.700007204331|-22.053896219771|-22.061236615038|-22.061236615038|-22.061236615038|-22.061236615038|-22.061236615038|-22.061236615038|-22.687484576808|-23.047760356914|-23.436955837686|-24.159257708727|-24.159257708727|-24.159257708727|-24.159257708727|-24.159257708727|-24.439020274678|22.147427854749|22.147427854749|22.147427854749|22.147427854749|22.147427854749|22.147427854749|21.719908664068|21.719908664068|21.719908664068|21.719908664068|21.719908664068|21.260732912842|20.919958520905|20.919958520905|20.919958520905|20.919958520905|20.919958520905|20.919958520905|20.919958520905|20.919958520905|20.919958520905||20.919958520905|20.919958520905|20.919958520905|20.919958520905|20.919958520905|20.919958520905|20.919958520905|20.919958520905|20.919958520905|20.413229284843||20.413229284843|20.413229284843|20.413229284843|20.413229284843|19.887037818255|19.702319852315|19.49202181653|18.940022858821|-22.65061516088|-22.65061516088|-22.65061516088|-22.65061516088|-22.65061516088|-23.204294991954||-23.495908675707|-23.495908675707|-23.495908675707|-23.495908675707|-23.495908675707|-23.495908675707|-24.411565712334|-24.845629404255|-25.219587218174|-25.492042103751|-25.9389355352|-26.686039890457|-29.482854805179|-32.313527171024|-36.985432928166|-36.985432928166|-36.985432928166|-37.860480327696|-37.997202364704|-38.864281367986|-38.864281367986|-39.082467290791|-39.221630119651|-39.976811540755|-40.270647620136|-40.270647620136|-40.270647620136|-40.270647620136|-40.79016558216|-41.285184505758|-41.66905145725|-41.66905145725|-41.66905145725|-41.674610427614|-41.674610427614||-41.674610427614|-41.674610427614|-41.674610427614|-41.674610427614|-41.674610427614|-41.674610427614|-41.674610427614|-42.20595413181|-42.620252554959|-42.620252554959|-42.620252554959|-42.620252554959|-42.620252554959|-42.620252554959|-42.620252554959|-42.620252554959|-42.620252554959|-42.620252554959|-42.620252554959|39.977420964489|39.977420964489|39.977420964489|39.977420964489|39.977420964489|39.977420964489|39.646197572472|39.646197572472|39.411381261352|38.468468408512|38.468468408512|38.468468408512
02440|24580|/equities/macdonald|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-72.612350494465|-72.612350494465|71.099607221727|71.099607221727|71.099607221727|70.863688324492|70.863688324492|70.863688324492|70.863688324492|70.824653676926|70.442945749428|70.311051137873|69.943944250686|69.697717970326|69.374092618274|69.374092618274|-69.809138049256|-69.809138049256|-70.089949574623|-70.089949574623|-70.089949574623||-70.089949574623|-70.089949574623|-70.089949574623|-70.089949574623|-70.154627629457|-70.154627629457|-70.419591714208|-70.547877207138|-70.686263462631|-70.686263462631|-70.686263462631|-70.686263462631|-70.686263462631|-70.686263462631|-70.906869005366|-70.906869005366|-70.906869005366|-70.906869005366|-70.906869005366|69.431341295167|69.431341295167|69.431341295167|69.079819710966|68.963176661662|68.963176661662|68.963176661662|68.963176661662|68.885195765155|68.844994621092|68.844994621092|68.484618952016
02441|955546|/equities/edgewell-personal-care|R2000VALUE|36.262352077374|36.143596996693|36.143596996693|36.143596996693|36.143596996693|36.143596996693|36.143596996693|36.143596996693|36.143596996693|36.143596996693|36.143596996693|36.143596996693|36.143596996693|36.143596996693|35.601767002936|35.601767002936|35.601767002936|35.601767002936|35.601767002936||35.601767002936|35.080853183397|35.024280874076|34.596386104829|34.596386104829|34.596386104829|34.596386104829|34.596386104829|34.596386104829||34.574873136157|34.419737220545|34.419737220545|34.419737220545||34.419737220545|34.419737220545|34.419737220545|34.419737220545|34.419737220545|34.419737220545|34.419737220545|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633||-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.303450187633|-36.699945856675|-36.740047554611|-36.740047554611|-36.740047554611|-36.740047554611|-36.740047554611|-36.740047554611|-36.740047554611|-36.740047554611|-36.740047554611|-36.740047554611|-37.385049718882|-37.4705578769|-37.4705578769|-37.611173943762|-38.166582456434|-38.455092711807|-38.841903374961|-38.841903374961|-39.393711388321|-39.393711388321|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055||-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.460369565055|-39.668021813548|-40.274913195677|-40.530181226804|37.370548678546|37.370548678546|37.370548678546|37.370548678546|37.370548678546|37.370548678546|37.370548678546|37.370548678546|37.370548678546|37.370548678546|-41.031512600177|-41.031512600177|-41.031512600177|-41.031512600177|-41.031512600177|-41.031512600177|-41.031512600177|-41.031512600177|-41.031512600177|-41.031512600177|-41.031512600177|-41.031512600177|-41.031512600177|-41.031512600177|-41.312237799161|-41.644707640004|-42.070228956355|-42.215256159188|-42.665840405758|-42.741990056894|40.391723356398||40.391723356398|40.391723356398|40.391723356398|40.391723356398|40.391723356398|40.391723356398|40.391723356398|40.391723356398|40.391723356398|40.391723356398||40.391723356398|40.391723356398|40.051358233726|-42.844480636382|-42.844480636382|-42.844480636382|-42.844480636382|-42.844480636382|-42.844480636382|-42.844480636382|-42.844480636382|-42.844480636382|-42.902757780049|-43.557507559429||-43.951675464456|-44.14130597837|-45.082562613567|42.194151418723|42.194151418723|42.194151418723|42.194151418723|42.194151418723|42.194151418723|42.194151418723|42.194151418723|42.194151418723|42.194151418723|42.194151418723|42.194151418723|42.194151418723|42.194151418723|42.194151418723|42.194151418723|42.194151418723|42.194151418723|42.194151418723|42.194151418723|42.194151418723|42.194151418723|42.194151418723|40.881556741968|-43.924905894403|-43.924905894403|-43.924905894403|-43.924905894403|-43.924905894403|-43.924905894403|-43.924905894403|-43.924905894403||-43.924905894403|-43.924905894403|-43.924905894403|-43.924905894403|-43.924905894403|-43.924905894403|-43.924905894403|-43.924905894403|-43.924905894403|-43.924905894403|-43.924905894403|-43.924905894403|-43.924905894403|-43.924905894403|-43.924905894403|-43.924905894403|-43.924905894403|-43.924905894403|-43.924905894403|-44.2698967437|40.83139280423|40.83139280423|40.83139280423|40.83139280423|40.83139280423|40.83139280423|40.83139280423|40.83139280423|40.83139280423|40.83139280423|40.83139280423
02442|20277|/equities/telephone-and-data-systems-inc|R2000VALUE|17.47376451066|17.47376451066|17.47376451066|17.47376451066|17.47376451066|17.47376451066|17.47376451066|17.47376451066|17.47376451066|17.47376451066|17.47376451066|-19.690756448859|-19.690756448859|-19.690756448859|-19.690756448859|-19.690756448859|-19.690756448859|-19.690756448859|-19.690756448859||-19.690756448859|-19.690756448859|-20.157754608577|-20.157754608577|-20.277721676405|-20.277721676405|-20.277721676405|-20.306081331633|-20.358423061793||-20.487434764488|-20.487434764488|-20.53659533989|-20.560104894765||-20.79497389017|-20.79497389017|-20.79497389017|-20.79497389017|-20.79497389017|-20.79497389017|-20.79497389017|-20.79497389017|-20.79497389017|18.122703854997|18.122703854997|18.122703854997|18.122703854997|18.122703854997|18.122703854997|17.94850489029|17.534116388788|17.210141611676|17.210141611676|17.210141611676|17.210141611676||17.210141611676|17.210141611676|17.146268156481|16.988907473299|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.982876272587|16.97395130836|16.35014615283|-18.538223813948|-18.538223813948|-18.538223813948|-18.538223813948|-18.538223813948|-18.538223813948|-18.684782106542|-18.948091170151|-19.578434146068|-20.052539329572|-20.052539329572|-20.052539329572|-20.052539329572|-20.052539329572|-20.052539329572|-20.221858992235|-20.221858992235|-20.221858992235|-20.221858992235|-20.221858992235|-20.24012143309|-20.509099479751|-20.509099479751|-20.558444124941|-20.944383098554|-21.763481301148|18.554749602741|18.554749602741|18.554749602741||18.554749602741|18.313610203472|17.344733802706|16.400148807003|15.511132159394|15.511132159394|15.511132159394|15.511132159394|15.511132159394|15.511132159394|15.511132159394|15.511132159394|15.511132159394|14.847784694214|14.606705436198|14.047450658446|13.627062608539|13.127624778548|12.164027192635|11.548363343922|10.437626353069|-8.4165047973986|-8.4165047973986|-8.4165047973986|-8.4165047973986|-8.4165047973986|-8.4165047973986|-8.4165047973986|-8.4165047973986|-8.4165047973986|-8.4165047973986|-8.4165047973986|-8.4165047973986|-8.4165047973986|-8.4165047973986|7.6081191126665|7.6081191126665|7.6081191126665|7.6081191126665|7.6081191126665|7.6081191126665|7.4675238770419|7.4675238770419||7.4657932036644|7.2941482059962|7.2196088888917|6.9823429163599|6.8228808571127|-7.7514070850603|-7.7514070850603|-7.7514070850603|-7.7514070850603|-7.7514070850603||-7.7514070850603|-7.7514070850603|-7.7514070850603|-7.7514070850603|-7.7514070850603|-7.7514070850603|-7.7514070850603|-7.7514070850603|-7.7514070850603|-7.7514070850603|-7.7514070850603|-7.7514070850603|-7.8678970184582|-7.951124964263||-7.951124964263|-8.2093389675638|-8.3386448673488|-8.3386448673488|-8.3386448673488|-8.3386448673488|-8.3386448673488|-8.523044168075|-8.655293423953|-8.8541650319788|-8.9071046102843|-8.9071046102843|-8.9071046102843|-8.9071046102843|-9.457616354448|-9.6965182108155|-10.420581371969|-10.535334674722|-10.720648968889|-10.744306053091|-10.744306053091|-10.744306053091|-10.749507336008|-10.913896777218|-11.220163268056|-11.347959538529|10.296122636244|10.296122636244|10.296122636244|10.296122636244|10.296122636244|10.296122636244|10.296122636244|10.296122636244|10.035135999704||9.9226513078744|-11.002414103632|-11.002414103632|-11.002414103632|-11.002414103632|-11.002414103632|-11.002414103632|-11.002414103632|-11.002414103632|-11.002414103632|-11.363515399435|-11.643350255201|-11.711420123564|-11.711420123564|-11.711420123564|-11.767133360424|-11.806814967834|-12.100950147535|-12.464377458256|10.999939259586|10.999939259586|10.999939259586|10.999939259586|10.999939259586|10.999939259586|10.999939259586|10.999939259586|10.999939259586|10.999939259586|10.999939259586|10.999939259586
02443|20318|/equities/diamondrock-hospitality-comp|R2000VALUE|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746||9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746|9.0008327340746||9.0008327340746|9.0008327340746|9.0008327340746|8.9300809806877||8.8898785849737|8.7726433299566|8.6407938031239|8.6407938031239|8.6156985336593|8.6156985336593|8.6156985336593|8.2029978493905|8.1797198962344|8.0466335295719|7.9638545319296|7.9638545319296|7.9638545319296|7.9638545319296|7.9638545319296|7.8443273878851|7.8443273878851|7.8443273878851|7.7805673536068|7.7805673536068|7.7805673536068||7.7805673536068|7.7805673536068|7.7805673536068|7.7805673536068|7.7805673536068|7.7805673536068|7.7805673536068|7.6520197875807|7.6520197875807|7.6520197875807|7.6520197875807|7.6520197875807|7.6520197875807|7.6520197875807|7.2111326861723|-8.2064040838616|-8.2064040838616|-8.2064040838616|-8.2064040838616|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|7.5690551490978|-8.2098461942311|-8.2098461942311|-8.2098461942311|-8.2098461942311|-8.2098461942311||-8.2098461942311|-8.2098461942311|-8.2098461942311|-8.2098461942311|-8.2098461942311|-8.2098461942311|-8.4204049353471|-8.4204049353471|-8.4204049353471|-8.4204049353471|-8.4204049353471|-8.4204049353471|-8.4887305898581|-8.4887305898581|-8.4887305898581|-8.5547006045353|-8.6255994978434|-8.6255994978434|-8.6255994978434|-8.6255994978434|-8.6255994978434|-8.6255994978434|7.8879846382466|7.8879846382466|7.8879846382466|7.7233548235656|7.7233548235656|7.7233548235656|7.7233548235656|7.7233548235656|7.7233548235656|7.7233548235656|7.7233548235656|7.7233548235656|7.7233548235656|7.7233548235656|7.7233548235656|7.7233548235656|7.7231720897623|7.5720645318144|-8.2945910834523|-8.2945910834523|-8.2945910834523||-8.2945910834523|-8.2945910834523|-8.2945910834523|-8.2945910834523|-8.2945910834523|-8.2999583525977|-8.2999583525977|-8.4516757112434|7.8263917935508|7.8263917935508||7.8263917935508|7.8263917935508|7.8263917935508|7.8263917935508|7.8263917935508|7.8263917935508|7.8263917935508|7.8263917935508|7.6709930116731|7.6709930116731|7.6709930116731|7.6709930116731|7.6709930116731|7.6709930116731||7.6709930116731|7.6709930116731|7.6709930116731|7.6709930116731|7.6709930116731|7.6709930116731|7.6709930116731|7.6709930116731|7.6709930116731|7.6709930116731|7.6709930116731|7.6709930116731|7.6709930116731|7.6249597434151|7.6249597434151|7.6094171326773|7.6094171326773|7.6094171326773|7.6094171326773|7.6094171326773|7.6094171326773|7.6094171326773|7.6094171326773|7.6094171326773|7.6094171326773|7.6094171326773|7.6094171326773|7.6094171326773|7.6094171326773|7.5010219217051|7.5010219217051|7.5010219217051|7.5010219217051|7.5010219217051|-8.2055706670729||-8.2055706670729|-8.2055706670729|-8.2055706670729|-8.2055706670729|-8.2055706670729|-8.2055706670729|-8.2055706670729|-8.2055706670729|-8.2055706670729|-8.2055706670729|-8.4073007295361|-8.6300562697241|-8.7922755518499|-8.7922755518499|-8.7922755518499|-8.8962660648871|-8.8962660648871|-8.9299577492314|-8.9299577492314|-9.0621753023551|-9.3818614534191|-9.4887349927482|-9.4913404007958|-9.4913404007958|-9.4913404007958|-9.4913404007958|-9.5831563230142|-9.7065861983891|-9.7065861983891|-9.7065861983891|-9.7065861983891
02444|16759|/equities/netscout-systems|R2000VALUE|-22.707771502231|-22.707771502231|-23.163992700882|20.829807539959|20.829807539959|20.829807539959|20.829807539959|20.829807539959|20.829807539959|20.829807539959|20.829807539959|20.829807539959|-22.175817241156|-22.175817241156|-22.175817241156|-22.175817241156|-22.175817241156|-22.175817241156|-22.175817241156||-22.175817241156|-22.175817241156|-22.175817241156|-22.175817241156|-22.175817241156|-22.175817241156|-22.400908617933|-22.628788264548|21.160888603049||21.160888603049|21.160888603049|21.160888603049|21.160888603049||21.160888603049|21.160888603049|21.160888603049|21.008764826277|20.907949419938|20.907949419938|20.474527434202|19.981568459255|-21.716272097305|-21.716272097305|-21.716272097305|-21.716272097305|-21.716272097305|-21.716272097305|-21.716272097305|-21.716272097305|-21.716272097305|-21.823330397315|-21.823330397315|-22.117034164742|-22.210742522655||-22.210742522655|-22.210742522655|-22.210742522655|-22.210742522655|-22.210742522655|-22.210742522655|-22.210742522655|-22.210742522655|-22.367048424017|-22.577275666408|-22.927527437401|-23.572253873825|-23.629725538889|-23.97153731487|-23.97153731487|-23.97153731487|-24.24059784304|-24.400108468652|-24.641787462897|-24.819166122896|-24.819166122896|-24.819166122896|-25.073518155926|-25.76335363798|-26.048805341862|-26.048805341862|-26.048805341862|-28.184740720826|-28.184740720826|-28.184740720826|-28.184740720826|-28.184740720826|-28.184740720826|-28.184740720826|-28.233045987109|-28.792550541537|-28.907372302924|-28.907372302924|-28.907372302924|-28.907372302924|-28.907372302924|-28.907372302924|-28.907372302924|-28.907372302924|-28.907372302924|-28.907372302924|-28.907372302924|-28.907372302924|-28.907372302924|-28.907372302924|-28.907372302924|-28.907372302924|-28.907372302924|-28.907372302924|-29.177080493409|-29.224533669638|-29.336336258289||-29.336336258289|-29.336336258289|-29.336336258289|-29.336336258289|-29.336336258289|-29.336336258289|-29.336336258289|-29.336336258289|-29.336336258289|-29.336336258289|-29.571881591896|-29.571881591896|-29.571881591896|-29.571881591896|-29.759868210796|-29.848108584797|-29.848108584797|-29.891787112991|-30.053862403383|-30.053862403383|-30.053862403383|-30.053862403383|-30.134975495476|-30.134975495476|-30.134975495476|-30.563861068242|-31.153531631858|29.274369971244|29.274369971244|29.274369971244|29.274369971244|29.274369971244|29.274369971244|29.274369971244|29.274369971244|29.274369971244|29.274369971244|29.274369971244|29.274369971244|29.274369971244|29.274369971244|29.274369971244|29.274369971244||29.274369971244|29.274369971244|29.086288087426|29.086288087426|29.086288087426|29.086288087426|29.086288087426|29.086288087426|29.086288087426|29.086288087426||29.086288087426|29.086288087426|29.086288087426|29.086288087426|29.086288087426|29.086288087426|29.086288087426|29.086288087426|29.086288087426|29.086288087426|29.086288087426|29.086288087426|29.086288087426|29.086288087426||29.086288087426|29.086288087426|29.086288087426|29.086288087426|29.056430411404|28.712978760473|27.965808250366|27.475897949998|27.402942518465|27.272714142526|27.178512106302|27.178512106302|27.178512106302|27.178512106302|27.178512106302|27.037513849871|26.11390455314|-27.858438618222|-28.115487980886|-28.666374974829|-28.818734976222|-28.818734976222|-29.113316055327|-29.65201737725|27.678164327862|27.678164327862|27.678164327862|27.678164327862|27.678164327862|27.678164327862|27.678164327862|27.465273931178|27.465273931178|27.465273931178|27.465273931178||27.309193375544|27.044103678549|-28.81002557754|-28.81002557754|-28.81002557754|-28.81002557754|-28.81002557754|-28.81002557754|-28.81002557754|-28.81002557754|-28.81002557754|-28.81002557754|-28.81002557754|-28.81002557754|-28.81002557754|-28.81002557754|-28.81002557754|-28.81002557754|-28.81002557754|-29.38657357957|-29.38657357957|-29.412860740843|-29.464288355711|-29.939593936358|-29.939593936358|-29.939593936358|-30.238994017082|-30.374438063787|-30.761042454162|-30.890046387158|-31.470051638774
02445|20213|/equities/provident-financial-services-inc|R2000VALUE|-16.689716153905|-16.689716153905|-16.992462641183|-17.347458263441|-17.39578654612|-17.706429188393|-17.964366110323|-18.612351479529|16.615443796583|16.471048455181|-17.94509942736|-17.94509942736|-17.94509942736|-17.94509942736|-17.94509942736|-17.94509942736|-17.94509942736|-17.94509942736|-18.163443647113||-18.530609337742|-18.530609337742|17.196029644343|17.196029644343|17.196029644343|17.196029644343|17.196029644343|17.196029644343|17.196029644343||17.196029644343|17.196029644343|17.196029644343|17.047810745607||16.944511413983|16.822112601985|16.822112601985|16.763425965461|16.763425965461|16.763425965461|16.763425965461|15.568251021871|15.402161472826|15.402161472826|15.215179939832|14.982936153399|14.982936153399|14.861341464651|14.861341464651|14.512976654705|14.512976654705|14.512976654705|14.512976654705|14.512976654705|14.512976654705||14.512976654705|14.512976654705|14.512976654705|14.512976654705|14.512976654705|14.512976654705|14.051640890634|-15.466232089426|-15.569146452376|14.357641646004|14.357641646004|14.357641646004|14.357641646004|14.357641646004|13.429490880543|-14.873722145914|-14.873722145914|-14.873722145914|-14.873722145914|-14.873722145914|-14.873722145914|-15.001208064687|-15.2414094582|-15.404898923282|-15.665721038585|-15.73524570863|-15.756044098386|-15.756044098386|-15.865604185008|-15.903100712942|-15.903100712942|-15.903100712942|-15.903100712942|-15.903100712942|-15.903100712942|-15.903100712942|-15.991222681653|-16.175802988092|-16.198508284934|-16.198508284934|-16.198508284934|-16.198508284934|-16.26024232799|-16.46911351873|-16.590398499188|-16.829709299569|-16.829709299569|-16.829709299569|-16.829709299569|-16.829709299569|-16.829709299569|-17.004120994679|-17.195690447613|-17.223321763728|-17.223321763728|-17.526468321189|-17.848298651758||-17.903084340332|-17.903084340332|-17.903084340332|-17.915539195015|-17.915539195015|-17.915539195015|-18.02388247061|-18.031069210373|-18.287537890968|-18.287537890968|-18.287537890968|-18.287537890968|-18.436709331469|-18.863844155158|17.705850646689|17.705850646689|17.705850646689|17.705850646689|17.705850646689|17.705850646689|17.705850646689|17.705850646689|17.705850646689|17.705850646689|17.705850646689|17.705850646689|17.705850646689|17.705850646689|17.27427773762|17.09697591252|17.016917561899|16.846018737566|16.695298665112|16.255332939433|-17.49833845369|-17.49833845369|-17.49833845369|-17.49833845369|-17.49833845369|-17.49833845369|-17.49833845369|-17.49833845369|-17.939264342432||-17.959794106605|-17.959794106605|16.394501755479|16.394501755479|16.394501755479|16.394501755479|16.394501755479|16.394501755479|16.394501755479|16.394501755479||16.394501755479|16.394501755479|16.394501755479|16.394501755479|16.290557302637|16.178398147339|16.11138499901|16.11138499901|15.309521262664|15.309521262664|15.309521262664|-16.754111790917|-16.754111790917|-16.754111790917||-16.754111790917|-16.754111790917|-16.754111790917|-16.754111790917|-16.754111790917|-16.754111790917|-16.754111790917|-16.754111790917|-16.754111790917|-16.754111790917|-16.754111790917|-16.879013353212|-17.077033324094|-17.077033324094|-17.077033324094|-17.077033324094|-17.077033324094|-17.719481091865|-18.137201314909|-18.820501015962|-18.960359368387|-18.960359368387|-18.960359368387|-19.193176571598|-19.688807187334|-19.708952570244|-19.755413987242|-19.755413987242|-19.755413987242|-19.794910936447|-20.137210822513|-20.137210822513|-20.263845099796|-20.302462522043|-20.302462522043||-20.302462522043|-20.366957814443|-20.913841732065|-21.322953127687|-21.322953127687|-21.643365545755|-21.643365545755|-21.643365545755|-21.643365545755|-21.643365545755|-21.871532214005|-21.871532214005|-21.871532214005|-21.871532214005|-21.871532214005|-21.871532214005|-21.871532214005|-21.871532214005|-21.871532214005|-22.425035437301|-23.286151418371|-23.69683468042|-23.83203879659|-24.198115456314|22.840111271703|22.840111271703|22.840111271703|22.840111271703|22.840111271703|22.840111271703|22.840111271703
02446|20424|/equities/american-assets-trust-inc|R2000VALUE|-23.395654659459|-23.395654659459|-23.395654659459|-23.635171869275|-23.695191360046|21.921875731775|21.921875731775|21.921875731775|21.921875731775|21.921875731775|21.921875731775|21.847083798855|21.812981102486|21.812981102486|21.812981102486|21.812981102486|21.812981102486|21.812981102486|21.812981102486||21.812981102486|21.812981102486|21.812981102486|21.660430924389|21.660430924389|21.660430924389|21.660430924389|21.660430924389|21.660430924389||21.660430924389|21.660430924389|21.660430924389|21.660430924389||21.660430924389|21.660430924389|21.660430924389|21.660430924389|21.660430924389|21.660430924389|21.660430924389|20.223257188767|19.913516256508|19.913516256508|19.657152093446|19.638990098675|19.548455960706|19.471302971373|19.471302971373|18.779781219176|18.404668915924|18.404668915924|18.367052062428|18.367052062428|18.367052062428||18.367052062428|18.367052062428|18.367052062428|18.367052062428|18.367052062428|18.367052062428|18.141388674136|18.141388674136|18.141388674136|18.141388674136|18.141388674136|18.141388674136|18.141388674136|18.01926461365|-19.065656980836|-19.065656980836|-19.065656980836|-19.065656980836|-19.065656980836|-19.065656980836|-19.065656980836|-19.313923099114|-19.313923099114|-19.62293456812|-19.62293456812|-19.62293456812|-19.62293456812|-19.62293456812|-19.62293456812|-19.62293456812|-19.62293456812|-19.62293456812|-19.62293456812|-19.62293456812|-19.859234512825|-19.859234512825|-20.051370714526|-20.253063473048|-20.253063473048|-20.253063473048|-20.253063473048|-20.253063473048|-20.311737467782|-20.769707920304|-21.173009186046|-21.693636741035|-21.693636741035|-21.693636741035|-21.693636741035|-21.693636741035|-21.693636741035|-21.742929500334|-21.870345579244|-21.870345579244|-21.996073768032|-21.996073768032|-21.996073768032||-21.996073768032|-21.996073768032|-21.996073768032|-21.996073768032|-21.996073768032|-21.996073768032|-21.996073768032|-21.996073768032|-21.996073768032|-22.149549852358|-22.254921156551|-22.476579249331|-22.657310340612|21.071962985047|21.071962985047|21.071962985047|21.071962985047|21.071962985047|21.071962985047|21.071962985047|20.930514716051|20.817847912964|20.817847912964|20.817847912964|20.817847912964|20.806868439589|20.806868439589|20.806868439589|20.672354254098|20.57872659296|20.360530658234|20.358366643575|20.305457286468|19.511530006848|19.125589040609|18.96201594585|18.96201594585|18.96201594585|18.373073082432|17.900638029823|-19.900576766149|-19.900576766149|-19.900576766149||-19.900576766149|-19.900576766149|-19.900576766149|-19.900576766149|-19.900576766149|-19.900576766149|-19.900576766149|18.138272497817|18.138272497817|18.138272497817||18.138272497817|18.138272497817|18.138272497817|18.138272497817|18.138272497817|18.138272497817|18.138272497817|18.138272497817|17.928125511457|17.86679564687|17.86679564687|17.86679564687|17.86679564687|17.86679564687||17.86679564687|17.86679564687|17.86679564687|17.86679564687|-19.427753435673|-19.427753435673|-19.427753435673|-19.427753435673|-19.427753435673|-19.427753435673|-19.427753435673|-19.427753435673|-19.427753435673|-19.427753435673|-19.427753435673|-19.427753435673|-19.427753435673|-19.427753435673|-19.427753435673|-19.427753435673|-19.427753435673|-19.427753435673|-19.427753435673|-19.427753435673|-19.524736816563|-19.524736816563|-19.524736816563|-19.524736816563|-19.524736816563|-19.524736816563|-19.524736816563|-19.524736816563|-19.524736816563|-19.524736816563|-19.524736816563||-19.524736816563|-19.524736816563|-19.524736816563|-19.524736816563|-19.524736816563|-19.524736816563|-19.524736816563|-19.524736816563|-19.524736816563|-19.524736816563|-19.754373690461|-20.528192463821|-20.782811001134|-20.782811001134|-21.01502824182|-21.4401424765|-21.583491788905|-22.185020359702|-22.185020359702|-23.316967019711|-24.493296633467|-24.944218117115|-25.906353268487|-26.365114407918|-26.616808462022|-26.616808462022|-26.702009995644|-27.316121348479|-27.363113743702|-27.363113743702|-27.732348396425
02447|24323|/equities/treehouse-foods-inc|R2000VALUE|40.678371907679|40.678371907679|40.678371907679|40.678371907679|40.678371907679|40.678371907679|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818||-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818||-43.07269666818|-43.07269666818|-43.07269666818|-43.07269666818||-43.07269666818|-43.07269666818|-43.819107459952|39.961257833219|39.961257833219|39.961257833219|39.961257833219|39.384176777443|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645||-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-42.541392065645|-43.499225647487|-43.499225647487|-43.499225647487|-43.499225647487|-43.499225647487|-43.499225647487|-43.499225647487|-43.499225647487|-43.499225647487|-43.499225647487|-43.499225647487|-43.499225647487|-43.499225647487|-43.499225647487|-43.499225647487|-43.499225647487|-43.499225647487|-44.533219275599|-44.533219275599|-44.533219275599|-44.533219275599|-46.102100598803|-46.102100598803|-46.102100598803|-46.326934430324|-46.942079140477|-46.942079140477|-47.111197764932|-47.69827578604|-48.069445218094|-48.069445218094|-48.069445218094|-48.069445218094|-48.069445218094|-48.069445218094|-48.069445218094|-48.069445218094|-48.069445218094|-48.069445218094|-48.069445218094|-48.069445218094|-48.069445218094|-48.069445218094|-48.069445218094||-48.448503590866|-48.448503590866|-48.448503590866|-48.448503590866|-48.448503590866|-48.448503590866|-48.448503590866|-48.448503590866|-49.302226703746|-50.502657870322|-50.502657870322|-50.502657870322|-50.502657870322|-50.502657870322|-50.502657870322|-50.502657870322|-50.502657870322|-50.714066801104|-52.311184893751|49.453851633776|49.453851633776|49.453851633776|49.453851633776|49.453851633776|49.453851633776|49.453851633776|49.453851633776|49.453851633776|49.453851633776|49.453851633776|49.453851633776|49.453851633776|49.453851633776|49.453851633776|49.453851633776|49.453851633776|49.453851633776|49.453851633776|49.453851633776|49.453851633776|49.453851633776|49.453851633776|49.453851633776||49.453851633776|49.453851633776|49.453851633776|49.453851633776|49.453851633776|49.453851633776|49.453851633776|49.453851633776|49.453851633776|49.453851633776||49.453851633776|49.453851633776|49.453851633776|48.520946429293|47.290494625349|-50.425573708702|-50.425573708702|-50.425573708702|-50.425573708702|-50.425573708702|-50.425573708702|-50.425573708702|-50.943972033581|-51.307746695502||-51.82166417332|-52.18934857284|-52.98483039974|-53.341435878794|-53.624328049598|-54.533142099312|51.044115138585|51.044115138585|51.044115138585|51.044115138585|51.044115138585|51.044115138585|51.044115138585|51.044115138585|51.044115138585|51.044115138585|50.908600372952|50.908600372952|50.908600372952|50.908600372952|50.577331696265|49.832271199462|49.832271199462|49.832271199462|49.832271199462|49.832271199462|49.366411426594|49.166568997756|48.874757201127|48.874757201127|48.874757201127|48.874757201127|48.874757201127|48.874757201127|48.483341012455||48.328157197609|47.864062162654|46.890625049026|46.583192879791|46.177508521793|-50.12387420208|-50.12387420208|-50.12387420208|-50.12387420208|-50.12387420208|-50.12387420208|-50.12387420208|-50.12387420208|-50.12387420208|-50.12387420208|-50.12387420208|-50.12387420208|-50.12387420208|-50.12387420208|-50.12387420208|-50.12387420208|-50.12387420208|-50.12387420208|-50.12387420208|-50.12387420208|-50.12387420208|-50.12387420208|-50.12387420208|-50.12387420208|-50.12387420208|-50.12387420208
02448|24410|/equities/park-national-corp|R2000VALUE|125.60448070239|125.60448070239|125.60448070239|125.60448070239|125.60448070239|125.60448070239|125.60448070239|125.60448070239|125.60448070239|124.14371062065|123.40743712082|-133.19843450677|-133.19843450677|-133.19843450677|-133.19843450677|-133.19843450677|-133.19843450677|-133.19843450677|125.36563687228||125.36563687228|125.36563687228|125.36563687228|125.36563687228|125.36563687228|125.36563687228|125.36563687228|125.36563687228|125.36563687228||125.36563687228|125.36563687228|125.04238091468|123.95236039198||123.95236039198|123.95236039198|123.95236039198|123.95236039198|123.95236039198|123.95236039198|123.19873200563|117.92164062027|116.12874565012|116.12874565012|114.33249664181|112.04610866831|111.91900385007|110.45222916189|108.26470125586|105.24887355379|105.24887355379|105.24887355379|105.24887355379|105.24887355379|105.24887355379||105.24887355379|105.24887355379|105.24887355379|105.24887355379|105.24887355379|105.24887355379|101.51069051482|99.147694684125|99.147694684125|99.147694684125|99.147694684125|99.147694684125|99.147694684125|99.147694684125|95.169105848843|92.980843643561|92.980843643561|92.634331495911|92.156519316044|92.156519316044|91.087000836105|-99.131344053661|-99.131344053661|-99.131344053661|-99.131344053661|-99.131344053661|-99.131344053661|-99.131344053661|-99.131344053661|-99.131344053661|-99.131344053661|-99.131344053661|-99.131344053661|-99.131344053661|-99.131344053661|-99.131344053661|-99.131344053661|-100.28649756369|-101.36642736708|-101.36642736708|-101.36642736708|-102.10286402194|-102.10286402194|-102.10286402194|-103.00929000077|-104.45825182532|-104.45825182532|-104.45825182532|-104.45825182532|-104.45825182532|-104.45825182532|-104.45825182532|-104.45825182532|-104.45825182532|-104.45825182532|-106.62694577745|-108.09216170368||-108.46862420734|-108.46862420734|-108.46862420734|-109.31758721335|-109.63224303849|-109.63224303849|-109.77783099083|-109.77783099083|-111.5248142974|103.15599438144|103.15599438144|103.15599438144|103.15599438144|103.15599438144|103.15599438144|103.15599438144|103.15599438144|103.15599438144|103.15599438144|103.15599438144|103.15599438144|103.15599438144|103.15599438144|103.15599438144|103.15599438144|103.15599438144|103.15599438144|103.15599438144|103.15599438144|103.15599438144|102.72548633683|102.72548633683|102.66553747508|99.948932884506|-108.88435432455|-108.88435432455|-108.88435432455|-108.88435432455|-108.88435432455|-108.88435432455|-108.88435432455|-108.88435432455|99.964470885849||99.964470885849|99.964470885849|99.964470885849|99.964470885849|99.964470885849|99.964470885849|99.964470885849|99.964470885849|99.964470885849|99.964470885849||99.964470885849|99.964470885849|99.964470885849|99.964470885849|99.964470885849|99.964470885849|99.964470885849|99.964470885849|-109.13348630543|-109.13348630543|-109.13348630543|-109.13348630543|-109.66498580106|-109.8066526533||-110.44454979373|-110.44454979373|-110.44454979373|-110.44454979373|-110.44454979373|-110.44454979373|-110.44454979373|-110.44454979373|-110.44454979373|-110.97139299658|-111.64599077732|-112.66249087155|-113.86933275874|-113.86933275874|-114.49812850485|-114.49812850485|-114.49812850485|-116.08319642289|-117.18949037447|-117.18949037447|-117.18949037447|-117.18949037447|-117.18949037447|-119.21373492039|-119.21373492039|-119.21373492039|-119.21373492039|-119.37858932059|-119.4807303104|-119.4807303104|-121.62469849687|-121.92744769103|-123.02382807209|-125.32425556662|-125.97556065338||-125.97556065338|-126.67951275262|-127.76953571883|-127.76953571883|-127.76953571883|-127.76953571883|-127.76953571883|-127.76953571883|-127.76953571883|-127.76953571883|-127.76953571883|-127.76953571883|-127.76953571883|-127.76953571883|-127.76953571883|-127.76953571883|-127.76953571883|-127.76953571883|-127.76953571883|-127.76953571883|-129.10948465762|-130.43372201748|-130.43372201748|-130.43372201748|-130.43372201748|-130.43372201748|-130.43372201748|-130.43372201748|-130.43372201748|-130.43372201748|-130.43372201748
02449|20521|/equities/b-g-foods-holdings-corp|R2000VALUE|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.847241198477|-10.873601581716|-11.089557702964||9.9560526788794|9.9560526788794|9.9560526788794|9.9560526788794|9.9560526788794|9.9560526788794|9.9560526788794|9.9560526788794|9.9560526788794||9.9560526788794|9.9560526788794|9.9560526788794|9.9560526788794||9.9560526788794|9.9560526788794|9.9560526788794|9.9560526788794|9.9560526788794|9.9560526788794|9.9560526788794|9.3428363204624|9.1747975085284|9.1747975085284|9.1553255423468|8.9645613944709|8.6839574482904|8.6469222766953|8.6469222766953|8.4059737055168|8.4059737055168|8.4059737055168|8.3064105667512|8.3064105667512|8.3064105667512||8.3040674701709|8.170630191805|8.0528458889645|8.0528458889645|7.8340073407336|7.8340073407336|-9.093648658892|-9.093648658892|-9.093648658892|-9.093648658892|-9.093648658892|-9.093648658892|-9.093648658892|-9.093648658892|-9.093648658892|-9.093648658892|-9.1096405791682|-9.1096405791682|-9.1096405791682|-9.1096405791682|-9.1096405791682|-9.1096405791682|-9.1096405791682|-9.1096405791682|-9.1096405791682|-9.1096405791682|-9.1096405791682|-9.1096405791682|-9.1096405791682|-9.1096405791682|-9.1096405791682|-9.1096405791682|-9.1096405791682|-9.1096405791682|-9.716823291717|-10.033136791585|-10.75007983777|-10.991588503488|-11.046734900101|-11.046734900101|-11.339033439009|-11.575892636345|-11.69310866149|-11.701657614205|-11.701657614205|-11.701657614205|-11.770453277665|-11.965503338794|-11.975072747531|-11.975072747531|-11.975072747531|-12.35452575823|-12.524567393686|-12.621697351033|-12.997163424552|-13.283237547412|-13.428851838374||-13.428851838374|-13.428851838374|-13.428851838374|-13.428851838374|-13.428851838374|-13.428851838374|-13.428851838374|-13.495712121652|-13.495712121652|-13.756878734025|-13.756878734025|-13.756878734025|-13.964309560361|-14.239861076742|-14.43937356568|-14.545925856703|-14.577140120526|12.904092033112|12.904092033112|12.904092033112|12.904092033112|-14.147231993602|-14.147231993602|-14.442829779547|-14.442829779547|-14.454070411634|13.047756886703|13.047756886703|13.047756886703|13.047756886703|13.047756886703|13.047756886703|13.047756886703|13.047756886703|13.047756886703|13.047756886703|13.047756886703|13.047756886703|13.047756886703|13.047756886703|13.047756886703|13.047756886703|13.047756886703||13.047756886703|-14.308863489745|-14.308863489745|-14.308863489745|-14.308863489745|-14.308863489745|-14.308863489745|-14.308863489745|-14.308863489745|-14.308863489745||-14.308863489745|-14.308863489745|-14.308863489745|-14.308863489745|-14.308863489745|-14.308863489745|-14.308863489745|-14.308863489745|-14.308863489745|-14.308863489745|-14.308863489745|-14.308863489745|-14.308863489745|-14.308863489745||-14.425681583217|-14.447812742989|-14.447812742989|-14.447812742989|-14.447812742989|-14.795477833102|-14.795477833102|-14.795477833102|-14.795477833102|-15.012920076924|-15.245188747598|-15.3864536669|-16.454704751145|14.993184615762|14.993184615762|14.993184615762|14.993184615762|14.993184615762|14.993184615762|14.993184615762|14.718009392026|14.718009392026|14.718009392026|14.718009392026|14.718009392026|14.718009392026|14.718009392026|14.718009392026|14.718009392026|14.718009392026|14.718009392026|14.718009392026|14.718009392026|14.659226805637|14.104746455031||13.97416069429|13.97416069429|13.97416069429|13.97416069429|13.97416069429|13.853037968596|13.853037968596|13.830319765894|13.719162762276|13.719162762276|13.719162762276|13.719162762276|13.719162762276|13.719162762276|13.719162762276|13.719162762276|13.719162762276|13.719162762276|13.719162762276|13.719162762276|13.719162762276|13.719162762276|13.719162762276|13.719162762276|13.719162762276|13.719162762276|13.406292186966|-13.934559111294|-13.934559111294|-13.934559111294|-13.934559111294
02450|17396|/equities/tessera-tech|R2000VALUE|11.881709180012|11.79621037922|11.654677862168|11.443580515121|11.365787561521|11.365787561521|11.365787561521|11.365787561521|11.365787561521|11.204789099848|11.204789099848|11.204789099848|11.204789099848|10.891765525778|-11.937377277686|-11.937377277686|-11.937377277686|-11.937377277686|-12.231585731853||-12.470417807222|-12.616619451974|11.466321488728|11.466321488728|11.466321488728|11.466321488728|11.466321488728|11.466321488728|11.466321488728||11.466321488728|11.466321488728|11.40174603077|11.016940006638||10.781045049456|10.609252681001|10.609252681001|10.456392223817|10.156546415203|9.9883853211592|9.811539042282|9.3389319979348|9.2571467915286|9.0601627604949|8.9463453468193|8.9463453468193|8.9463453468193|8.9463453468193|8.9463453468193|8.9463453468193|8.9463453468193|8.9463453468193|8.9463453468193|8.9463453468193|8.9463453468193||8.9463453468193|8.9255495758838|8.9255495758838|8.8325548405986|8.7665495690423|8.7665495690423|8.5628323882506|8.3542987544797|8.3542987544797|8.3542987544797|8.3542987544797|8.3542987544797|-9.1457009414862|-9.1457009414862|-9.1457009414862|-9.1457009414862|-9.1457009414862|-9.1457009414862|-9.1457009414862|-9.3430017475762|-9.4723626247686|-9.4803809820437|-9.4803809820437|-9.4803809820437|-9.6043124396297|-9.751180776699|-9.8194174598142|-9.8300273298831|-9.8300273298831|-10.044197228177|-10.297441750349|-10.37773699543|-10.37773699543|-10.37773699543|-10.37773699543|-10.37773699543|-11.067762955263|9.8794300200381|9.7693666486649|9.6957404380274|9.5456003353807|9.5278710992509|9.5278710992509|9.3848567176058|9.1570629729379|-10.226376917652|-10.226376917652|-10.226376917652|-10.226376917652|-10.226376917652|-10.226376917652|-10.226376917652|-10.226376917652|-10.226376917652|-10.27986293666|-10.554707490275|-10.554707490275||-10.601829428649|-10.601829428649|-10.601829428649|-10.601829428649|-10.601829428649|-10.601829428649|-10.694254498985|-10.891671875347|-10.928051316725|-10.928051316725|-11.065612620763|-11.201236374568|-11.215538752166|-11.215538752166|-11.224487900831|-11.341097752361|-11.560603555961|-11.560603555961|-11.775737374937|11.273445109874|11.273445109874|11.273445109874|11.273445109874|11.273445109874|11.162439324624|11.023821435777|10.864523607721|10.843711373028|10.843711373028|10.843711373028|10.843711373028|10.843711373028|10.843711373028|10.843711373028|10.687734812295|10.666030346361|10.666030346361|10.548367221055|10.252630241378|10.120644763742|10.120644763742|10.120644763742|10.120644763742||10.120644763742|10.120644763742|9.7851604925633|9.7431083284335|9.7431083284335|9.7431083284335|9.7431083284335|9.7431083284335|9.7431083284335|9.5722001407968||9.5722001407968|9.5722001407968|9.5452223193233|9.4350415745913|9.2817858689687|9.2817858689687|9.2817858689687|9.2369839873205|8.979409060182|8.979409060182|8.979409060182|8.6813630569644|8.6813630569644|8.6813630569644||8.528737278853|8.3285967730528|8.3215389976457|8.3215389976457|8.3215389976457|8.1655940922967|8.1655940922967|8.1655940922967|8.1655940922967|8.0746264361531|7.7369462235953|7.7369462235953|7.3610515312117|6.8437960363937|-8.0207084308991|-8.0207084308991|-8.0207084308991|-8.1774536913113|-8.2927265504418|-8.492473957651|-8.5310821507961|-8.6321301962038|-8.6577037647796|-8.6577037647796|-8.8452265610775|-8.8562635897668|-8.8562635897668|-8.8562635897668|-8.8562635897668|-8.8562635897668|-8.9347371789119|-9.0080410608872|-9.0622679535133|-9.1703566199446|-9.1703566199446||-9.2031668930174|-9.2031668930174|-9.2031668930174|-9.2031668930174|-9.2031668930174|-9.2031668930174|-9.2031668930174|-9.2031668930174|-9.2031668930174|-9.2031668930174|-9.4774072731999|-9.5521192644997|-9.7099007263797|-9.7099007263797|-9.7121682102485|-9.7121682102485|-9.7121682102485|-9.9146308827183|-10.055979031963|-10.391088029458|-10.418153308844|-10.470170311371|-10.553522379574|-10.885302631256|-11.188990253511|-11.188990253511|-11.188990253511|-11.188990253511|-11.487789518638|10.147865588588|10.147865588588
02451|17121|/equities/seacoast-banking|R2000VALUE|-26.639265301721|-26.639265301721|-26.639265301721|-26.639265301721|-26.639265301721|-26.639265301721|-27.18251668402|-27.932795433959|-28.154438004736|-28.154438004736|-28.154438004736|-28.154438004736|-28.154438004736|-28.154438004736|-28.154438004736|-28.154438004736|-28.154438004736|-28.154438004736|-28.724931277438||26.382199476814|26.382199476814|26.382199476814|26.382199476814|26.382199476814|26.382199476814|26.382199476814|26.382199476814|26.382199476814||26.382199476814|26.382199476814|26.382199476814|26.382199476814||26.382199476814|26.382199476814|26.382199476814|26.382199476814|26.382199476814|26.303963836151|26.303963836151|24.208827107171|23.925085801791|23.819539461876|23.40448783321|23.097762171658|23.097762171658|22.536402773231|22.478503200047|21.618344816568|21.618344816568|21.618344816568|21.618344816568|21.618344816568|21.618344816568||21.618344816568|21.618344816568|21.618344816568|21.618344816568|21.618344816568|21.618344816568|20.858160055349|20.657381913104|20.657381913104|20.657381913104|20.657381913104|20.657381913104|20.657381913104|20.47403600154|19.293928225147|-21.560673951821|-21.560673951821|-21.560673951821|-21.560673951821|-21.560673951821|-21.560673951821|-21.938248687007|-22.261418242781|-22.261418242781|-22.852278948155|-22.852278948155|-22.852278948155|-22.852278948155|-22.852278948155|-22.852278948155|-22.852278948155|-22.852278948155|-22.852278948155|-22.852278948155|-22.852278948155|-22.852278948155|-22.967809942394|-23.414788964755|-23.469121842922|-23.469121842922|-23.487912819718|-23.598022582402|-23.598022582402|-23.598022582402|-23.775025608661|-24.438362071384|-24.506513963661|-24.559460095257|-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694||-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694|-24.673816280694|-25.121462907098|-25.538292025749|-25.758168973089|-25.758168973089|-25.900744002793|-26.028383264781|-26.028383264781|-26.028383264781|-26.488481638433|-27.005535255539|24.47781144168|24.47781144168|24.47781144168|24.357568433837|23.549520787217|23.542245238597|23.297771928701|23.297771928701|23.155023678578|22.021138200536|21.715318501588|21.715318501588|21.715318501588|21.317021913657|20.596811184275|20.596811184275|20.596811184275|20.596811184275|20.596811184275||20.596811184275|20.596811184275|20.596811184275|20.596811184275|20.596811184275|20.596811184275|20.596811184275|20.596811184275|20.596811184275|20.596811184275||20.596811184275|20.596811184275|20.596811184275|20.596811184275|20.589890061322|20.589890061322|20.527026071597|20.527026071597|19.316140482214|18.878488140401|18.837765778763|-21.931718925836|-21.931718925836|-21.931718925836||-21.931718925836|-21.931718925836|-21.931718925836|-21.931718925836|-21.931718925836|-21.931718925836|-21.931718925836|-21.931718925836|-21.931718925836|-21.931718925836|-21.931718925836|-21.931718925836|-21.931718925836|-21.931718925836|-21.931718925836|-21.931718925836|-21.931718925836|-23.078021054138|-23.283356671719|-24.156860637278|-24.156860637278|-24.156860637278|-24.168178663884|-24.824921513304|-25.250705307777|-25.250705307777|-25.548561698922|-25.591009743104|-25.591009743104|-25.591009743104|-25.783407167017|-25.783407167017|-25.907674104438|-26.219103897631|-26.219103897631||-26.380684321088|-26.380684321088|-27.014093974081|-27.666770938202|-27.842522730611|-27.849967355784|-27.849967355784|-27.849967355784|-27.849967355784|-27.849967355784|-27.849967355784|-27.849967355784|-27.849967355784|-27.849967355784|-27.849967355784|-27.849967355784|-27.849967355784|-27.849967355784|-27.849967355784|-29.601074610878|-30.70119488099|-31.320771666133|-31.946413114958|-32.724626412318|-32.749584902575|-32.776293159912|-33.412292243584|-33.509948324416|-33.509948324416|-33.509948324416|-33.536424786917
02452|16325|/equities/icf-international|R2000VALUE|136.09219899793|135.25728763635|135.25728763635|135.25728763635|135.25728763635|135.25728763635|135.25728763635|135.25728763635|135.25728763635|134.92588132284|133.61709100297|130.32648342506|-137.54927997505|-137.54927997505|-137.54927997505|-137.54927997505|-137.54927997505|-137.54927997505|-137.54927997505||-137.54927997505|-137.54927997505|-137.54927997505|-137.54927997505|-138.41748237516|-139.65636401602|131.45486698781|131.45486698781|131.45486698781||131.45486698781|131.45486698781|131.45486698781|131.45486698781||131.45486698781|131.45486698781|131.45486698781|131.45486698781|131.45486698781|131.45486698781|131.45486698781|131.45486698781|131.45486698781|131.45486698781|131.45486698781|131.45486698781|131.45486698781|131.45486698781|131.45486698781|129.37152460587|126.12974525571|123.96916597287|123.75935433752|123.75935433752|123.75935433752||123.75935433752|123.75935433752|123.75935433752|123.75935433752|123.75935433752|123.75935433752|123.75935433752|122.22206278252|121.77896129211|120.70439329765|117.65215836805|117.65215836805|-131.44885379113|-131.44885379113|-131.44885379113|-131.44885379113|-131.44885379113|-131.44885379113|-131.44885379113|-131.44885379113|-131.44885379113|-133.2487272823|-134.08247869149|124.01932681093|124.01932681093|124.01932681093|124.01932681093|124.01932681093|123.1086892341|122.28287603837|121.55719187505|120.63577527742|118.8091929725|-126.25534909582|-126.25534909582|-126.25534909582|-126.25534909582|-126.54844255818|-127.27308116005|-127.27308116005|-127.48092010337|-127.5318570437|-128.26784879361|-128.26784879361|-129.16983309492|-131.25870228592|-132.02245013784|-132.64623575532|-132.64623575532|-133.54078981969|-134.46165596217|127.9238616917|127.9238616917|127.9238616917|127.9238616917|127.9238616917|127.9238616917||127.9238616917|126.87678357997|126.46948053482|125.30220839318|123.58467745048|121.90774430092|121.90774430092|121.90774430092|121.90774430092|121.90774430092|121.90774430092|121.90774430092|121.90774430092|121.90774430092|121.89249726198|120.82966396213|120.82966396213|120.82966396213|120.3085175819|118.95557544703|114.90633540938|-124.54781302215|-124.54781302215|-124.54781302215|-124.54781302215|-124.54781302215|-124.54781302215|-125.57939640418|-125.57939640418|-125.57939640418|-125.57939640418|-125.57939640418|-125.57939640418|-125.57939640418|-125.57939640418|-125.57939640418|-125.57939640418|-128.4637984847|118.26992846403|118.26992846403|118.26992846403|118.26992846403|118.26992846403||118.26992846403|118.26992846403|118.26992846403|118.26992846403|118.26992846403|118.26992846403|118.26992846403|118.26992846403|118.26992846403|118.26992846403||118.26992846403|118.26992846403|118.26992846403|117.3926986155|114.7714461681|114.65325115751|113.67425660232|113.67425660232|110.95028569013|109.2186495122|108.42072278225|107.8256943339|107.8256943339|107.8256943339||107.8256943339|107.8256943339|107.8256943339|107.8256943339|107.8256943339|107.8256943339|107.8256943339|107.8256943339|107.8256943339|107.8256943339|107.8256943339|107.8256943339|107.8256943339|107.8256943339|107.8256943339|107.8256943339|107.8256943339|107.8256943339|107.8256943339|107.8256943339|105.47624001171|103.91444913389|103.91444913389|103.91444913389|103.91444913389|103.91444913389|103.91444913389|103.91444913389|103.91444913389|103.91444913389|103.67690978053|103.41991864313|102.58796629497|102.58649631255|102.58649631255||102.58649631255|102.58649631255|102.58649631255|102.58649631255|102.51130431326|102.51130431326|102.51130431326|102.51130431326|102.51130431326|102.51130431326|102.51130431326|102.51130431326|102.51130431326|102.51130431326|102.51130431326|102.51130431326|102.51130431326|102.51130431326|102.51130431326|102.51130431326|102.51130431326|102.51130431326|102.51130431326|102.51130431326|99.48894906741|97.741053959856|97.60652587199|97.60652587199|97.60652587199|97.60652587199|97.60652587199
02453|20939|/equities/enpro-industries|R2000VALUE|147.47470742701|147.47470742701|147.47470742701|147.47470742701|147.47470742701|147.47470742701|147.47470742701|147.47470742701|147.47470742701|147.47470742701|147.47470742701|147.47470742701|144.30967162979|142.92936180843|140.93595556433|-152.45228229488|-152.45228229488|-152.45228229488|-152.79907269303||-152.79907269303|-152.79907269303|-152.79907269303|-152.94951931441|-154.33668938173|-157.93687481895|-160.96958462413|149.6055583836|149.6055583836||149.6055583836|149.6055583836|149.6055583836|146.68506324306||145.16117358225|143.51904893825|143.51904893825|141.44005654597|139.93450920609|137.60055618846|133.7272957758|128.14865461499|127.59961495035|126.37581236753|125.43035192393|123.32112704905|123.32112704905|123.32112704905|123.09402944415|120.24165367384|119.4063778376|119.22232220008|119.22232220008|119.22232220008|119.22232220008||118.48646431316|118.1565364642|118.1565364642|118.1565364642|118.1565364642|118.1565364642|118.1565364642|111.63170452064|110.58328183432|109.03835526521|109.03835526521|109.03835526521|109.03835526521|-120.17069250887|-120.17069250887|-120.17069250887|-120.17069250887|-123.6152141022|-124.74662647504|-125.75322897958|-125.75322897958|-126.74993297133|-126.74993297133|-126.74993297133|-129.05746530589|-129.05746530589|-129.05746530589|-129.05746530589|-129.05746530589|-129.05746530589|-129.05746530589|-129.05746530589|-129.05746530589|-129.05746530589|-129.05746530589|-129.05746530589|-129.37551195419|-129.43696485855|-129.43696485855|-129.43696485855|-129.43696485855|-129.43696485855|-130.39384509565|-131.13482932516|-131.17647890988|-134.06885670652|-134.06885670652|-134.06885670652|-134.06885670652|-134.06885670652|-134.06885670652|-134.89430996864|-134.89430996864|-134.89430996864|-136.99367816679|-139.73520223556|-142.00438459116||130.0867928642|-136.42149329982|-136.42149329982|-136.42149329982|-136.42149329982|-136.42149329982|-136.42149329982|-136.42149329982|-136.42149329982|-136.42149329982|-137.49443410063|-139.12352645705|-139.12352645705|-139.12352645705|-139.12352645705|-139.12352645705|-139.12352645705|-139.12352645705|-139.12352645705|133.27916961162|133.27916961162|133.27916961162|133.27916961162|133.27916961162|133.27916961162|133.27916961162|133.27916961162|133.27916961162|133.27916961162|133.27916961162|133.27916961162|133.27916961162|133.27916961162|133.27916961162|130.78857353493|129.01128218258|129.01128218258|128.10004321828|126.70060700061|125.23973632946|125.23973632946|125.23973632946|125.23973632946||125.23973632946|125.23973632946|122.38359595553|119.68010956729|118.7134558038|117.33439703297|117.13036400977|117.13036400977|116.57290004724|116.57290004724||116.57290004724|114.887940767|114.79738254304|111.61175218947|109.1952831097|108.17856105997|108.17856105997|105.45034752106|100.20593855353|97.741281043994|97.741281043994|96.337864440147|96.337864440147|96.337864440147||95.702627545666|93.080695662312|-100.67687969364|-100.67687969364|-100.67687969364|-100.67687969364|-100.67687969364|-100.67687969364|-100.67687969364|-100.67687969364|-100.67687969364|-100.67687969364|-100.67687969364|-100.67687969364|-100.67687969364|-100.67687969364|-100.67687969364|-100.67687969364|-100.67687969364|-100.67687969364|-100.67687969364|-100.67687969364|-100.67687969364|-103.31575796513|-104.12750760307|-104.12750760307|-104.28177313494|-104.28177313494|-104.28177313494|-104.28177313494|-104.28177313494|-104.28177313494|-104.28177313494|-104.28177313494|-104.28177313494||-104.28177313494|-104.28177313494|-104.28177313494|-104.28177313494|-104.28177313494|-104.28177313494|-104.28177313494|-104.28177313494|-104.28177313494|-104.28177313494|-104.28177313494|-104.28177313494|-104.28177313494|-104.28177313494|-104.28177313494|-104.28177313494|-104.28177313494|-104.28177313494|-104.28177313494|-108.19863695223|-110.76237523908|-113.17069369283|-115.6791031198|-119.42289016824|-120.29357400621|-120.29357400621|-120.29357400621|-120.58849371495|-120.58849371495|-120.58849371495|-121.30277377833
02454|20727|/equities/acadia-realty-trust|R2000VALUE|16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.500925350939|16.374805027418|16.227025245699|16.227025245699|16.227025245699|16.227025245699|16.227025245699|16.227025245699|16.227025245699||16.227025245699|16.219729934185|16.219729934185|16.219729934185|16.219729934185|16.219729934185|16.219729934185|16.219729934185|16.219729934185||16.219729934185|16.219729934185|16.219729934185|16.100254520277||16.032149739182|16.032149739182|16.032149739182|16.032149739182|16.032149739182|16.032149739182|16.032149739182|15.018500428637|14.872926380438|14.872926380438|14.872926380438|14.872926380438|14.872926380438|14.872926380438|14.739273444593|14.288636781308|-15.337323016619|-15.337323016619|-15.337323016619|-15.337323016619|-15.337323016619||-15.337323016619|-15.337323016619|-15.337323016619|-15.337323016619|-15.337323016619|-15.337323016619|-15.337323016619|-15.337323016619|-15.460081174082|-15.610089701752|14.17232091287|14.17232091287|14.17232091287|14.17232091287|13.613134515056|-14.621797597935|-14.621797597935|-14.621797597935|-14.626997458196|-14.645613707701|-14.645613707701|-14.741984164032|-14.741984164032|-14.741984164032|-14.741984164032|-14.741984164032|-14.741984164032|-14.741984164032|-14.741984164032|-14.741984164032|-14.741984164032|-14.741984164032|-14.741984164032|-14.741984164032|-14.741984164032|-14.741984164032|-14.844704666968|-15.231060389276|-15.512729089932|-15.512729089932|-15.648310150787|-15.649789295908|-15.767265755067|-15.974739505328|14.894462445257|14.894462445257|14.894462445257|14.894462445257|14.894462445257|14.721069127186|14.313966254243|-15.29117029188|-15.29117029188|-15.29117029188|-15.29117029188|-15.29117029188|-15.29117029188||-15.29117029188|-15.29117029188|-15.29117029188|-15.29117029188|-15.29117029188|-15.29117029188|-15.29117029188|-15.29117029188|-15.363244088468|-15.426382947826|-15.563481146388|-15.790256825081|-16.116395993356|-16.268773550594|15.22754928008|15.22754928008|15.22754928008|15.22754928008|15.22754928008|15.22754928008|15.202276721435|14.94530732415|14.927062906401|14.818469522103|14.818469522103|14.818469522103|14.818469522103|14.818469522103|14.818469522103|14.818469522103|14.753855066945|14.63122800263|14.51969780825|14.219108792394|14.034890204072|14.034890204072|14.034890204072|14.034890204072|13.723489475912|13.451506739127|13.451506739127|13.328829513475|13.328829513475||13.328829513475|13.283141341579|13.283141341579|13.283141341579|13.283141341579|13.283141341579|13.283141341579|13.283141341579|13.283141341579|13.283141341579||13.283141341579|13.282862405407|13.282862405407|13.282862405407|13.205680825564|13.126589539154|13.023988991428|12.822209708611|-13.779599029123|-13.779599029123|-13.779599029123|-13.779599029123|-13.779599029123|-13.779599029123||-13.779599029123|-13.779599029123|-13.875865325733|-13.875865325733|-13.875865325733|-13.875865325733|-13.875865325733|-13.875865325733|-13.937396495024|-13.937396495024|-13.937396495024|-13.937396495024|-13.937396495024|-13.937396495024|-13.937396495024|-13.937396495024|-13.937396495024|-13.937396495024|-13.937396495024|-13.937396495024|-13.937396495024|-13.937396495024|-13.937396495024|-14.079607028078|-14.22873043386|-14.259847380272|-14.259847380272|-14.259847380272|-14.259847380272|-14.259847380272|-14.259847380272|-14.325941431911|-14.40564855918|-14.40564855918|-14.40564855918||-14.40564855918|-14.40564855918|-14.40564855918|-14.40564855918|-14.40564855918|-14.40564855918|-14.40564855918|-14.40564855918|-14.40564855918|-14.40564855918|-14.40564855918|-14.41065233562|-14.41065233562|-14.41065233562|-14.41065233562|-14.41065233562|-14.41065233562|-14.41065233562|-14.41065233562|-14.638224584236|-15.078582638253|-15.15148111819|-15.275256702621|-15.525463861196|-15.525463861196|-15.525463861196|-15.525463861196|-15.737790111282|-15.737790111282|-15.737790111282|-15.809766561431
02455|1161066|/equities/madison-square-garden-entertainment|R2000VALUE|33.601458187687|33.483397187775|32.753330749479|31.807705911327|31.807705911327|31.807705911327|31.807705911327|31.807705911327|31.807705911327|31.807705911327|31.807705911327|31.807705911327|31.633891463192|31.633891463192|31.182377682695|30.971818988598|30.508067520765|29.783963318564|-32.325599806296||-32.325599806296|-32.325599806296|-32.325599806296|-32.325599806296|-32.325599806296|-32.325599806296|-32.325599806296|-32.325599806296|-32.325599806296||-32.325599806296|-32.325599806296|-32.325599806296|-32.325599806296||-32.325599806296|-32.325599806296|-32.325599806296|-32.325599806296|-32.325599806296|-32.325599806296|-32.325599806296|-32.325599806296|-32.325599806296|-32.325599806296|-32.325599806296|-32.325599806296|-32.325599806296|-32.325599806296|-32.325599806296|-32.325599806296|-32.325599806296|-32.325599806296|-32.325599806296|-32.325599806296|-32.325599806296||-32.325599806296|-32.325599806296|-32.325599806296|-32.325599806296|-32.325599806296|-32.325599806296|-32.325599806296|-32.325599806296|-32.472889097517|-32.528846275421|-32.528846275421|-32.528846275421|-32.537881345864|-32.537881345864|-32.537881345864|-32.537881345864|-32.537881345864|-32.537881345864|-32.995424133004|-33.066581997012|-33.257526543044|-33.257526543044|-33.257526543044|-33.89919583257|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395||-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-34.469826513395|-35.218972636445|-35.296081173402|-36.081953240007|-36.081953240007|-36.269391590324|-36.352657907502|-36.826284427661|-37.196428108235|-37.213713984785|-37.213713984785|-37.213713984785|-38.252460220454|-38.341249581242|-38.341249581242|-38.341249581242|-38.341249581242|-38.414443462054|-38.607237265718|-38.607237265718|-38.607237265718|-38.607237265718|-38.607237265718|-38.607237265718|-38.607237265718|-38.607237265718|-38.607237265718|-38.607237265718|-38.607237265718|-38.607237265718|-38.607237265718|-38.929577959845||-38.929577959845|-38.929577959845|-38.929577959845|-38.929577959845|-38.929577959845|-38.929577959845|31.910275211717|31.910275211717|31.910275211717|31.910275211717||31.104756341017|31.104756341017|31.104756341017|31.104756341017|31.104756341017|31.104756341017|31.104756341017|31.104756341017|30.648179425178|30.648179425178|30.459646213251|28.960460570927|28.960460570927|28.960460570927||28.960460570927|28.960460570927|28.960460570927|28.960460570927|27.992733111509|-35.858872673718|-35.858872673718|-35.858872673718|-35.858872673718|-35.858872673718|-35.858872673718|-37.155413280823|-40.138238203634|-41.414153695227|-41.964990067876|-41.964990067876|-41.964990067876|-42.435265673969|-43.296406575677|-44.158228791022|-44.185253580703|-45.330280260127|-45.385313197288|-45.715347259478|-46.163390416221|-46.163390416221|54.781839175008|54.781839175008|54.781839175008|54.781839175008|54.781839175008|54.781839175008|53.247321229271|-59.986064474825|-59.986064474825||-59.986064474825|-59.986064474825|-59.986064474825|-59.986064474825|-59.986064474825|-59.986064474825|-59.986064474825|-59.986064474825|-59.986064474825|-59.986064474825|-59.986064474825|-59.986064474825|-59.986064474825|-59.986064474825|-59.986064474825|-59.986064474825|-59.986064474825|-60.878970137648|-60.878970137648|55.860826397447|55.860826397447|55.860826397447|55.860826397447|55.860826397447|55.860826397447|54.571472274493|54.403856819682|54.082105344072|54.082105344072|54.082105344072|54.082105344072
02456|101870|/equities/knowles-cor|R2000VALUE|-17.154395164766|-17.154395164766|-17.392180248267|-17.392180248267|-17.392180248267|-17.412952714449|-17.412952714449|-17.412952714449|-17.412952714449|-17.412952714449|-17.412952714449|-17.412952714449|-17.412952714449|-17.412952714449|-17.412952714449|-17.412952714449|-17.412952714449|-17.412952714449|-17.63439200243||-17.73437728315|-17.73437728315|-17.73437728315|-17.73437728315|-17.953860593792|-17.953860593792|-18.039288230468|-18.35587628211|17.296346223057||17.296346223057|17.296346223057|17.295106503368|17.163674881062||17.000645487338|17.000645487338|17.000645487338|17.000645487338|16.686272454294|16.655302921967|16.359502704095|15.539724781724|15.346083167099|15.209648930257|15.16458745537|15.16458745537|15.16458745537|15.16458745537|15.16458745537|15.16458745537|15.16458745537|15.16458745537|15.16458745537|15.16458745537|15.16458745537||15.16458745537|15.142947898208|15.142947898208|15.036330048573|14.893371154659|14.893371154659|14.869856730427|14.648374574383|14.648374574383|14.648374574383|14.648374574383|14.648374574383|14.648374574383|14.648374574383|-13.912654926502|-13.912654926502|-13.927289735784|-13.927289735784|-14.015877577453|-14.239232124111|-14.239232124111|-14.313372816594|-14.313372816594|-14.482636520103|-14.620707799809|-14.793841522951|-15.006490674304|-15.010545164002|-15.057827637872|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.219715403784|-15.398017564603|-15.646963295217|-15.853848811515|-16.113165083338|-16.582734732482|-16.582734732482||-17.098594246808|-17.186095443696|-17.186095443696|-17.186095443696|-17.29450128222|-17.29450128222|-17.40666699569|-17.555742318548|-17.632213865295|-17.67773711524|-17.826930441698|-17.864049045932|-17.864049045932|-18.078666043162|-18.209072987105|-18.370783795421|-18.370783795421|-18.370783795421|-18.370783795421|-18.497538449041|-18.557114826887|-18.557114826887|17.292694522938|17.292694522938|17.292694522938|17.292694522938|17.292694522938|17.292694522938|17.292694522938|17.292694522938|17.292694522938|17.292694522938|17.292694522938|17.292694522938|17.292694522938|17.292694522938|17.292694522938|17.1729936092|16.892598293803|16.892598293803|16.892598293803|16.892598293803|16.892598293803||16.892598293803|16.892598293803|16.534782332215|16.534782332215|16.534782332215|16.534782332215|16.534782332215|16.534782332215|16.534782332215|16.500868711243||16.39058090245|16.39058090245|16.39058090245|16.39058090245|16.39058090245|16.39058090245|16.39058090245|16.39058090245|16.39058090245|16.39058090245|16.39058090245|16.39058090245|16.39058090245|16.39058090245||15.743979729936|-17.080046506862|-17.080046506862|-17.080046506862|-17.080046506862|-17.080046506862|-17.080046506862|-17.080046506862|-17.080046506862|-17.080046506862|-17.080046506862|-17.080046506862|-17.080046506862|-17.080046506862|-17.365329950099|15.860535651422|15.860535651422|15.860535651422|15.860535651422|15.860535651422|15.860535651422|-16.730515976772|-16.736962181579|-16.959124625006|-17.309582882765|-17.37536936959|-17.433233381303|-17.433233381303|-17.486165104296|-17.486165104296|-17.486165104296|-17.522749165065|-17.522749165065|-17.522749165065|-17.522749165065||-17.522749165065|-17.522749165065|-17.522749165065|-17.522749165065|-17.522749165065|-17.522749165065|-17.522749165065|-17.522749165065|-17.522749165065|-17.522749165065|-17.522749165065|-17.522749165065|-17.522749165065|-17.522749165065|-17.522749165065|-17.522749165065|-17.522749165065|-17.743332084029|-17.743332084029|-17.882035237781|-18.112582255773|-18.112582255773|-18.112582255773|-18.528798162762|-18.528798162762|-18.528798162762|-18.542453759743|-18.542453759743|-18.542453759743|-18.606060551088|-18.837387697671
02457|954882|/equities/liberty-global-lilac-c|R2000VALUE|-7.3723517548233|-7.3723517548233|-7.3723517548233|-7.3723517548233|-7.3965019264917|6.7199586318656|6.7199586318656|6.7199586318656|6.7199586318656|6.7156739453153|6.7156739453153|6.7156739453153|6.7156739453153|6.7156739453153|6.6797163349361|6.6797163349361|6.6797163349361|6.6797163349361|6.6797163349361||6.6797163349361|6.6772633397652|6.6772633397652|6.6772633397652|6.6772633397652|6.6772633397652|6.6772633397652|6.6772633397652|6.6772633397652||6.6724256237428|6.6220285848424|6.5650316295409|6.5409958845038||6.5409958845038|6.4506200306476|6.4506200306476|6.4506200306476|6.4506200306476|6.4506200306476|6.4506200306476|6.4506200306476|6.4506200306476|6.4506200306476|6.4506200306476|6.4506200306476|6.4506200306476|6.4506200306476|6.4506200306476|6.4506200306476|6.4506200306476|6.4506200306476|6.4506200306476|6.4506200306476|6.4506200306476||6.4506200306476|6.4506200306476|6.4506200306476|6.4506200306476|6.4506200306476|6.4506200306476|6.4456887237298|6.4032654753512|6.2710741858167|-7.2006293413588|-7.2962548067778|-7.3119775396798|-7.3119775396798|-7.3119775396798|-7.3119775396798|-7.3119775396798|-7.3119775396798|-7.3119775396798|-7.3119775396798|-7.4069195966162|-7.5371329232761|-7.7323700768759|-7.7406888386729|-7.8135430968605|-7.9347702040498|-8.0225224245726|-8.2268242523583|-8.2268242523583|-8.2268242523583|-8.2664713247521|-8.3794125565669|-8.4756862988553|-8.4756862988553|-8.4756862988553|-8.4888178099616|-8.5150754175169|-8.6978617466801|-8.7413454196366|-8.7413454196366|-8.7413454196366|-8.7413454196366|-8.7413454196366|-8.915939161238|-8.9949825668792|-8.9949825668792|-8.9949825668792|-8.9949825668792|-8.9949825668792|-8.9949825668792|-8.9949825668792|-8.9949825668792|-8.9949825668792|-8.9949825668792|-8.9949825668792|-9.1113693078866|8.3372610222926|8.3372610222926||8.3372610222926|8.3372610222926|8.3372610222926|8.2271958072572|8.1979484521745|8.1979484521745|8.1979484521745|8.1979484521745|8.1979484521745|8.1979484521745|8.1979484521745|8.1979484521745|8.1979484521745|8.1979484521745|8.1979484521745|8.1979484521745|8.1979484521745|7.9185537191893|7.8640888335569|7.8640888335569|7.8640888335569|7.8640888335569|7.8640888335569|7.8640888335569|7.8640888335569|7.8640888335569|7.8640888335569|7.8640888335569|7.8640888335569|7.8640888335569|7.8640888335569|7.8640888335569|7.8640888335569|7.8640888335569|7.8640888335569|7.8640888335569|7.8640888335569|7.8640888335569|7.8640888335569|7.8640888335569|7.8640888335569|7.8640888335569|7.8640888335569||7.8640888335569|7.8640888335569|7.7684325777008|7.7199250948114|7.3922869656457|-8.4833663899097|-8.4833663899097|-8.4833663899097|-8.4833663899097|-8.4833663899097||-8.4833663899097|-8.4833663899097|-8.4833663899097|-8.4833663899097|-8.4833663899097|-8.4833663899097|-8.4833663899097|-8.4833663899097|-8.4833663899097|-8.4833663899097|-8.4833663899097|-8.4833663899097|-8.4833663899097|-8.5639094519509||-8.5639094519509|-8.7057326025315|-8.7641994240753|-8.7641994240753|-8.7641994240753|-8.7641994240753|-8.7641994240753|-8.7641994240753|-8.7641994240753|-8.7641994240753|-8.7641994240753|-8.8220273127017|-8.9458932303912|-8.9458932303912|-8.9458932303912|-8.9458932303912|-8.9458932303912|-8.9458932303912|-8.9458932303912|-8.9458932303912|-8.9458932303912|-8.9458932303912|-8.9458932303912|-9.0434926774244|8.0463327405754|8.0463327405754|8.0463327405754|8.0463327405754|8.0463327405754|7.9536255605249|7.9536255605249|7.9536255605249|7.9536255605249|7.5345840197171|-8.7195883326215||-8.7195883326215|-8.7195883326215|-8.7195883326215|-8.7195883326215|-8.7195883326215|-8.7195883326215|-8.7195883326215|-8.7195883326215|-8.7195883326215|-8.7195883326215|-8.7897751877747|-8.7897751877747|-8.7897751877747|-8.7897751877747|-8.8068610904439|-8.8229012486917|-9.0535011288835|-9.1575945303413|-9.1575945303413|-9.3203827457927|-9.7305801714489|-9.7305801714489|-9.7305801714489|-9.7305801714489|-9.7305801714489|-9.7305801714489|-9.7305801714489|-9.7305801714489|-9.7305801714489|-9.7305801714489|-9.7305801714489
02458|21222|/equities/cbiz-inc|R2000VALUE|63.290360341271|63.290360341271|63.290360341271|63.290360341271|63.290360341271|63.290360341271|63.290360341271|63.290360341271|63.290360341271|62.807072199937|62.645079018403|62.465160438947|62.465160438947|62.465160438947|61.884709117073|60.594679670486|60.490766617051|60.490766617051|60.490766617051||60.333259304612|60.333259304612|60.333259304612|60.333259304612|60.333259304612|60.333259304612|60.333259304612|60.333259304612|60.333259304612||60.333259304612|60.333259304612|60.004898081405|60.004898081405||59.889333100433|59.472033972337|59.098928763684|59.06547538684|58.733028538207|57.976649318779|57.891300239657|56.752556313513|56.134371951295|56.134371951295|56.134371951295|56.134371951295|56.134371951295|56.134371951295|56.134371951295|55.828573145564|55.828573145564|55.828573145564|55.828573145564|55.828573145564|55.571193392735||55.365214117877|55.219125492167|54.720695423629|54.673453601103|54.673453601103|54.673453601103|54.673453601103|53.516892839252|53.487136444316|53.243796437831|52.516163395346|52.103515994219|51.628349502515|51.578165698527|50.462405814594|-53.317402801951|-53.317402801951|-53.317402801951|-53.317402801951|-53.449757305732|-53.449757305732|-53.567783903138|-54.033093742812|-54.927050171389|51.783641040484|51.783641040484|51.783641040484|51.783641040484|51.783641040484|51.783641040484|51.783641040484|-54.384976772553|-54.384976772553|-54.384976772553|-54.384976772553|-54.384976772553|-54.384976772553|-54.384976772553|-55.109111324171|-55.109111324171|-55.109111324171|-55.109111324171|-55.109111324171|-55.806790580595|-56.294767421975|-56.756987427291|-56.756987427291|-56.756987427291|-56.756987427291|-56.756987427291|-56.756987427291|-56.756987427291|-56.756987427291|-56.756987427291|-56.756987427291|53.613966260652|53.613966260652||53.613966260652|53.438295243295|53.119773306352|52.751968611061|52.173852113419|52.047114516759|52.047114516759|52.047114516759|52.047114516759|52.047114516759|52.047114516759|52.047114516759|52.047114516759|52.047114516759|52.040683483044|51.930787126906|51.930787126906|51.930787126906|51.930787126906|51.930787126906|-54.853327132186|-54.853327132186|-54.853327132186|-54.853327132186|-54.853327132186|-54.853327132186|-54.853327132186|52.135762292216|52.135762292216|52.135762292216|52.135762292216|52.135762292216|52.135762292216|52.06542710268|52.06542710268|52.06542710268|52.06542710268|52.06542710268|52.06542710268|52.06542710268|52.06542710268|52.06542710268|52.06542710268||52.06542710268|52.06542710268|52.06542710268|52.06542710268|52.06542710268|52.06542710268|52.06542710268|52.06542710268|51.531029266379|51.413679410231||51.413679410231|51.274233996147|51.274233996147|50.936091726879|50.926746641303|50.926746641303|50.926746641303|50.686105819438|50.284006008278|49.946675919571|49.827415942129|-52.03599278893|-52.03599278893|-52.03599278893||-52.03599278893|-52.03599278893|-52.03599278893|-52.03599278893|-52.03599278893|-52.03599278893|-52.03599278893|-52.03599278893|-52.03599278893|-52.271223817368|-52.271223817368|-52.271223817368|-52.754517222003|-52.956685649637|-53.309920101112|-53.309920101112|-53.353664020377|50.235633164307|50.235633164307|50.235633164307|50.235633164307|49.554365789353|49.554365789353|49.554365789353|49.554365789353|49.357630265487|49.007881297022|49.007881297022|49.007881297022|48.952319791472|48.952319791472|48.185633635693|47.810703887071|-50.367557439005|-50.367557439005||-50.367557439005|-50.367557439005|-50.367557439005|-50.367557439005|-50.367557439005|-50.367557439005|-50.367557439005|-50.367557439005|-50.367557439005|-50.367557439005|-50.367557439005|-50.463074538076|-50.463074538076|-50.463074538076|-50.463074538076|-50.463074538076|-50.463074538076|-51.07129740637|-51.07129740637|47.611281832523|47.611281832523|47.611281832523|47.611281832523|47.611281832523|47.611281832523|47.611281832523|47.611281832523|47.611281832523|47.611281832523|46.691423478465|46.151580667872
02459|24295|/equities/worthington-industries-inc|R2000VALUE|55.394126994484|54.299290480482|54.299290480482|54.299290480482|54.299290480482|54.299290480482|53.698379320422|53.273198015734|52.492998422565|52.021402479941|52.021402479941|52.021402479941|52.021402479941|52.021402479941|52.021402479941|52.021402479941|52.021402479941|52.021402479941|52.021402479941||52.021402479941|52.021402479941|52.021402479941|52.021402479941|52.021402479941|52.021402479941|52.021402479941|52.021402479941|52.021402479941||52.021402479941|52.021402479941|51.953224316498|51.60469218455||-58.599136034778|-58.599136034778|-58.599136034778|-58.599136034778|-58.599136034778|-58.599136034778|-58.599136034778|-58.599136034778|-58.599136034778|-58.599136034778|-58.599136034778|-58.599136034778|-58.599136034778|-58.599136034778|-58.599136034778|-58.599136034778|66.715016698481|66.715016698481|65.971685356168|62.800204747549|62.581800217529||62.581800217529|62.362552796359|62.041882720915|62.041882720915|62.041882720915|62.041882720915|60.900426245759|-63.954192231059|-63.954192231059|-63.954192231059|-63.954192231059|-63.954192231059|-63.954192231059|-63.954192231059|-63.954192231059|-63.954192231059|-63.954192231059|-63.954192231059|-63.954192231059|-63.954192231059|-63.954192231059|-64.4637555168|-64.4637555168|-64.883063533342|-65.236179804842|-66.21297886641|-66.458426271967|-66.458426271967|-66.458426271967|-66.458426271967|-66.458426271967|-66.458426271967|-66.458426271967|-66.921327998966|-66.921327998966|-67.904253459341|-68.401393334476|-68.900387464196|-70.167742290134|-71.726378482839|-72.843619457785|-72.843619457785|-72.843619457785|-72.843619457785|-72.843619457785|-74.288186302785|-74.618662119408|-74.618662119408|-74.618662119408|-75.795383889611|-75.795383889611|-77.440982031751|-77.597940297686|-77.597940297686|71.925150983656|71.925150983656|71.925150983656||71.925150983656|71.540833082126|71.540833082126|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|70.060961268937|69.197205144604|68.971336133436|68.866486186402|68.129429519858|67.289365438052|66.81706921638|66.573963981877|66.225202037977|66.225202037977|65.966496597329|65.966496597329|65.966496597329|65.522796563086|63.611334556365|63.611334556365|63.611334556365|63.611334556365|63.611334556365||63.611334556365|62.768515633239|61.929232119072|57.637521837883|57.637521837883|57.637521837883|57.637521837883|57.637521837883|57.637521837883|57.637521837883||57.637521837883|57.637521837883|57.637521837883|57.637521837883|56.954358168306|56.954358168306|56.954358168306|56.954358168306|55.036928057428|55.036928057428|55.036928057428|-59.765795294792|-59.765795294792|-59.765795294792||-59.765795294792|-59.765795294792|-59.765795294792|-59.765795294792|-59.765795294792|-59.765795294792|-59.765795294792|-59.765795294792|-59.765795294792|-60.726994585495|-61.028575419767|-61.028575419767|-61.646912734444|-61.646912734444|-61.646912734444|-61.646912734444|-61.646912734444|-62.877999773653|-62.877999773653|-63.674808543271|-63.674808543271|-63.674808543271|-63.674808543271|58.650982868291|58.650982868291|58.650982868291|58.650982868291|58.650982868291|58.650982868291|58.650982868291|58.650982868291|58.650982868291|58.650982868291|58.650982868291|58.650982868291||58.650982868291|58.650982868291|58.650982868291|58.650982868291|58.209980659592|57.675481245372|57.065834916801|56.236205327478|56.142290578912|54.500457007168|51.98777962446|-59.198397457631|-59.198397457631|-59.198397457631|-59.198397457631|-59.3984124602|-59.3984124602|-60.637638567544|-60.637638567544|-62.031542776533|57.429741179762|57.429741179762|57.429741179762|57.429741179762|57.429741179762|56.272973481297|56.272973481297|55.765407485651|55.765407485651|55.765407485651|55.765407485651
02460|989525|/equities/bank-of-nt-butterfield-son-ltd|R2000VALUE|-31.395034705344|-31.395034705344|-31.508978007836|-31.594674347289|-31.644082650485|-31.80588460951|-31.80588460951|-31.80588460951|-31.80588460951|-31.80588460951|-31.80588460951|-31.80588460951|-31.80588460951|-31.80588460951|-31.80588460951|-31.80588460951|-31.80588460951|-31.80588460951|-32.325427649075||-33.049174723869|30.749617747255|30.749617747255|30.749617747255|30.749617747255|30.749617747255|30.749617747255|30.749617747255|30.749617747255||30.749617747255|30.749617747255|30.749617747255|30.605409176027||30.394344893733|30.3864717932|30.3864717932|30.3864717932|30.3864717932|30.3864717932|30.3864717932|28.978856242525|28.745117890424|28.596797876431|28.444775613231|28.047806351364|27.858117837575|26.999576006627|26.882862526285|26.105957620792|26.037215806523|26.037215806523|26.037215806523|26.037215806523|26.037215806523||26.037215806523|26.037215806523|26.037215806523|26.037215806523|26.037215806523|26.037215806523|25.242516143484|25.242516143484|25.242516143484|25.242516143484|25.242516143484|25.242516143484|25.242516143484|25.141128866058|-27.024570627493|-27.024570627493|-27.024570627493|-27.41285628244|-27.44845579912|-27.780866349795|-27.780866349795|-28.019578147893|-28.019578147893|-28.019578147893|-28.019578147893|-28.019578147893|-28.019578147893|-28.019578147893|-28.019578147893|-28.019578147893|-28.019578147893|-28.019578147893|-28.019578147893|-28.019578147893|-28.019578147893|-28.019578147893|-28.403753255213|-28.686113965075|-28.68838137958|-28.68838137958|-28.68838137958|-29.129311872561|-29.225902161156|-29.244582028491|-29.244582028491|-29.827868933261|-29.922492868592|-29.922492868592|-30.196418935119|-30.196418935119|-30.196418935119|-30.217712718027|-30.217712718027|-30.217712718027|-30.275561241133|-30.275561241133|-30.275561241133||-30.275561241133|-30.275561241133|-30.275561241133|-30.275561241133|-30.275561241133|-30.275561241133|-30.275561241133|-30.275561241133|-30.547845526782|-30.662000837423|-30.715798282625|-30.715798282625|-30.715798282625|-30.803253703649|-31.529170625006|-32.176856695054|30.079364671063|30.079364671063|30.079364671063|30.079364671063|30.079364671063|30.079364671063|30.079364671063|30.079364671063|30.079364671063|30.004015699306|29.84168197411|29.695756825006|29.304446229445|28.919141673498|28.300156486754|27.881285654974|27.540873937554|27.334502646399|27.334502646399|27.334502646399|27.334502646399|27.083335396397|25.969539956635|25.842500432692|25.842500432692|25.842500432692|25.842500432692||25.842500432692|25.510225751116|25.510225751116|25.510225751116|25.510225751116|25.510225751116|25.510225751116|25.510225751116|25.510225751116|25.510225751116||25.510225751116|25.510225751116|25.510225751116|25.379695868176|25.31249349648|25.31249349648|25.31249349648|25.31249349648|24.394991960065|24.024989633816|24.024989633816|-26.59327001066|-26.59327001066|-26.59327001066||-26.59327001066|-26.59327001066|-26.59327001066|-26.59327001066|-26.59327001066|-26.59327001066|-26.59327001066|-26.59327001066|-26.59327001066|-26.59327001066|-26.59327001066|-26.726316200417|-26.726316200417|-26.726316200417|-26.726316200417|-26.726316200417|-26.726316200417|-27.857017449452|-28.071291605742|-28.071291605742|-28.071291605742|-28.071291605742|-28.133107146254|-28.133107146254|-28.175868472019|-28.175868472019|-28.175868472019|-28.175868472019|-28.175868472019|-28.175868472019|-28.175868472019|-28.175868472019|-28.175868472019|-28.51485417569|-28.862854991625||-29.069104762287|-29.276227098275|-30.158031151878|-30.633922230521|-30.678247702694|-31.071893914217|-31.071893914217|-31.071893914217|-31.071893914217|-31.071893914217|-32.37988252957|-33.290570705976|-33.290570705976|-33.290570705976|-33.290570705976|-33.290570705976|-33.290570705976|-33.290570705976|-33.290570705976|-35.188967459562|-37.047742571171|33.983752439021|33.983752439021|33.983752439021|33.983752439021|33.983752439021|33.983752439021|33.983752439021|33.983752439021|33.983752439021|33.983752439021
02461|1057998|/equities/industrial-logistics-properties|R2000VALUE|-4.4789737098512|-4.4789737098512|-4.4789737098512|-4.4970367333327|-4.4970367333327|-4.4970367333327|-4.4970367333327|-4.4970367333327|-4.4970367333327|-4.4970367333327|-4.4970367333327|-4.4970367333327|-4.4970367333327|-4.4970367333327|-4.4970367333327|-4.4970367333327|-4.5771748545035|-4.5771748545035|-4.789638572519||4.0861130049031|4.0861130049031|4.0861130049031|4.0861130049031|4.0861130049031|4.0861130049031|4.0861130049031|4.0861130049031|4.0861130049031||4.0861130049031|4.0861130049031|4.0130405126722|4.0130405126722||4.0130405126722|4.0130405126722|4.0130405126722|4.0130405126722|4.0130405126722|4.0130405126722|4.0130405126722|3.6258784597352|3.5702684491302|3.5702684491302|3.5342018787539|3.5342018787539|3.4357800819781|3.333366683049|3.2815185022828|3.0394648923341|2.9516277328535|2.856253162071|2.700836781048|2.629818747864|2.5431319325343||2.4984799192101|2.4777312518425|2.4777312518425|2.4777312518425|2.4777312518425|2.4777312518425|2.4777312518425|2.4613104238977|2.4613104238977|2.4613104238977|2.4613104238977|2.4613104238977|2.4613104238977|2.4613104238977|2.2325671000469|-2.7392045722139|-2.7392045722139|-2.7392045722139|-2.7392045722139|-2.7392045722139|-2.7392045722139|-2.7691415589694|-2.7691415589694|-2.8209905935266|-2.8841560364805|-2.9840623671305|-3.0794990248166|-3.0794990248166|-3.0794990248166|-3.1106225816296|-3.1106225816296|-3.1106225816296|-3.1106225816296|-3.1106225816296|-3.1106225816296|-3.1756918792247|-3.2860464657146|-3.4581072821439|-3.478897792594|-3.478897792594|-3.4943308504603|-3.5975898407325|-3.6525998140292|-3.7070553197812|-3.8417280133512|-4.1034729755398|-4.1034729755398|-4.2238588240937|3.5691438595245|3.5691438595245|3.5691438595245|3.5691438595245|3.5691438595245|3.5691438595245|3.5691438595245|3.5691438595245|3.5691438595245||3.5691438595245|3.5691438595245|3.5691438595245|3.5691438595245|3.5691438595245|3.5691438595245|3.5691438595245|3.5691438595245|3.3662713545108|3.2675138574146|3.2675138574146|3.2675138574146|3.2675138574146|3.2675138574146|3.2166821406177|3.1814993142759|3.1814993142759|3.1814993142759|3.1814993142759|3.1814993142759|3.1814993142759|3.1814993142759|3.1814993142759|3.1814993142759|3.1814993142759|3.167042387301|3.167042387301|3.167042387301|3.167042387301|3.167042387301|3.1488002156774|3.1488002156774|3.1488002156774|3.0745002269259|3.0354323170627|3.0354323170627|3.0354323170627|2.9774249816432|2.9771390253188|2.9184877931942|2.8683197961769|2.8439133518666|2.8439133518666||2.6231919337961|2.6231919337961|2.6231919337961|2.6231919337961|2.6231919337961|2.4607687845995|2.2775209761516|2.2645883208017|2.2645883208017|2.2004114366731||2.2004114366731|2.0710128388097|1.8750142346146|1.66083032623|-2.1427062397889|-2.1427062397889|-2.1427062397889|-2.1427062397889|-2.1427062397889|-2.1427062397889|-2.1427062397889|-2.1427062397889|-2.1486426865608|-2.1486426865608||-2.1486426865608|-2.1486426865608|-2.1486426865608|-2.1486426865608|-2.1486426865608|-2.1486426865608|-2.1486426865608|-2.1486426865608|-2.1643252610664|-2.2566224733437|-2.2907693562072|-2.329988828025|-2.329988828025|-2.329988828025|-2.4464072771983|-2.4464072771983|-2.4464072771983|-2.4464072771983|-2.4464072771983|-2.4464072771983|-2.4464072771983|-2.4464072771983|-2.4464072771983|-2.4464072771983|-2.4464072771983|-2.4464072771983|-2.5265635790777|-2.6303484641128|-2.7101094681481|-2.7837326878154|-2.9335696028166|-3.0406106629298|-3.1529008589769|-3.2487786172258|-3.3558651339596||-3.5079056832068|-3.5832286778283|-3.6303469616565|-3.6303469616565|-3.6303469616565|-3.6303469616565|-3.6303469616565|-3.6303469616565|-3.6303469616565|-3.6303469616565|-3.6303469616565|-3.8542743080626|-3.8638881481442|-3.8638881481442|-3.9359867878262|-4.0652630403642|-4.1066812889448|-4.1685262335514|-4.1685262335514|-4.4358624366891|-4.6354026692854|-4.746836266887|-4.7559292956324|-4.8383824609089|-4.9038859059251|-4.9038859059251|-4.9429287170743|4.0907149039153|4.0907149039153|4.0907149039153|4.0907149039153
02462|13839|/equities/devry-inc|R2000VALUE|-55.66214307475|-55.66214307475|-55.66214307475|-55.66214307475|-55.66214307475|-55.66214307475|-55.66214307475|-55.66214307475|-55.66214307475|-64.166314164002|58.696785386289|58.696785386289|58.696785386289|58.696785386289|58.696785386289|57.435318452213|-60.785282931111|-60.785282931111|-60.785282931111||-60.785282931111|-60.785282931111|-60.785282931111|-60.785282931111|-60.785282931111|-62.043926699715|57.209541415308|57.209541415308|57.209541415308||57.209541415308|57.209541415308|57.209541415308|57.209541415308||57.209541415308|57.209541415308|57.209541415308|57.209541415308|57.209541415308|57.209541415308|57.209541415308|57.209541415308|57.160323353977|56.514247916772|56.05860839799|55.885788664446|55.885788664446|55.885788664446|55.188098838181|54.36842143597|54.36842143597|54.36842143597|54.266580237964|53.880088212335|53.248430863844||53.08492262256|52.233438093263|51.379228764138|51.379228764138|51.379228764138|51.379228764138|51.238587464846|50.994089214941|50.994089214941|50.994089214941|50.298432766221|50.016285720052|50.016285720052|50.016285720052|48.570317178503|47.696464014865|46.134961076155|44.893846030119|43.826496012876|-45.926481227183|-45.926481227183|-45.926481227183|-45.926481227183|43.188307846171|43.188307846171|43.188307846171|43.188307846171|43.188307846171|43.188307846171|43.188307846171|43.188307846171|42.111176690109|-45.458379938955|-45.458379938955|-45.458379938955|-45.458379938955|-45.458379938955|-45.52208964334|-45.869198834265|-45.869198834265|-45.869198834265|-45.912220676039|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337||-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-45.974152497337|-46.420509263195|42.19426073408|42.19426073408|42.19426073408|42.19426073408|42.19426073408|42.19426073408|42.19426073408|42.028011686005|40.716178238831|40.506285052516|40.506285052516|40.506285052516|40.29143089417|40.29143089417|40.29143089417|40.29143089417|39.976035267814|39.337763846698|38.528651622471|38.100722422794|37.220802641131|36.27367120343|35.153521914808|34.852245537802|34.385272785872|33.686781561871|-36.826556349625|-36.826556349625|-36.826556349625|-37.050618861372||-37.361914922746|-37.361914922746|-37.361914922746|-37.442960847254|-37.906623536608|-38.469583173881|-39.358424553485|-39.862694194153|-41.188550342272|-42.147277369709||-42.287808434402|-42.342841696115|-43.34093324274|39.817210998784|39.817210998784|39.817210998784|39.817210998784|39.817210998784|39.817210998784|39.817210998784|39.817210998784|39.817210998784|39.817210998784|39.817210998784||39.817210998784|39.817210998784|39.817210998784|39.817210998784|39.817210998784|39.767890548983|38.822654088646|38.195728019774|37.938414526485|37.938414526485|37.938414526485|37.938414526485|37.938414526485|37.938414526485|37.938414526485|37.938414526485|37.938414526485|37.938414526485|37.938414526485|37.938414526485|37.915380244503|37.915380244503|37.915380244503|37.915380244503|37.915380244503|37.362922621049|37.103827147804|37.103827147804|37.103827147804|37.103827147804|37.103827147804|36.931751097929|-39.582477345601|-39.582477345601|-39.582477345601||-39.582477345601|-39.582477345601|-39.582477345601|-39.582477345601|-39.582477345601|-39.582477345601|-39.582477345601|-39.582477345601|-39.582477345601|-39.582477345601|-39.64313165987|-39.64313165987|-39.64313165987|-39.64313165987|-39.64313165987|-39.64313165987|-39.64313165987|-40.244792094502|-40.244792094502|-41.03754776349|-41.537828322145|-41.568143283761|38.446628958861|38.446628958861|38.446628958861|38.446628958861|38.446628958861|38.446628958861|38.446628958861|38.446628958861|38.446628958861
02463|15520|/equities/banner-corp|R2000VALUE|-48.354322337935|-48.507859441782|-48.59900943123|-49.18056711977|-49.754058359125|-50.30852603698|-50.731419243021|-51.867686021773|-52.164081759727|-52.164081759727|-52.164081759727|-52.164081759727|-52.164081759727|-52.164081759727|-52.164081759727|-52.164081759727|-53.02287875904|-53.02287875904|-53.477366254212||-54.130778886508|-54.130778886508|-54.463810816552|-54.817651844848|-55.135617928286|-55.135617928286|-55.296797969362|-55.88588717516|51.053198229367||51.053198229367|51.053198229367|51.053198229367|50.451886692637||49.929872449895|49.851794924494|49.851794924494|49.851794924494|49.851794924494|49.851794924494|49.663385512825|46.723204218013|45.735928683427|45.735928683427|45.735928683427|45.659171581449|45.659171581449|44.457415157095|43.739350801856|42.502611484958|41.874566544906|41.857488681933|41.857488681933|41.857488681933|41.857488681933||41.857488681933|41.857488681933|41.857488681933|41.857488681933|41.855170558584|41.855170558584|40.654078296702|-45.004503232812|-45.004503232812|-45.004503232812|-45.004503232812|-45.004503232812|-45.004503232812|-45.004503232812|-45.004503232812|-45.004503232812|-45.004503232812|-45.004503232812|-45.004503232812|-45.004503232812|-45.004503232812|-45.656515359112|-45.656515359112|-46.717792563117|41.239206303578|41.239206303578|41.239206303578|41.239206303578|41.239206303578|41.239206303578|41.239206303578|40.994280182703|40.994280182703|-44.259602280876|-44.259602280876|-44.259602280876|-44.259602280876|-44.259602280876|-44.259602280876|-44.259602280876|-44.259602280876|-44.859001923955|-45.012499678987|-45.012499678987|-45.012499678987|-45.733423300206|-45.91508821845|-45.91508821845|-46.209770173528|-46.209770173528|-46.209770173528|-46.343423717909|-46.343423717909|-46.343423717909|-46.343423717909|-46.741559207101|-46.807022797417||-46.807022797417|-46.807022797417|-46.834959072032|-46.834959072032|-46.834959072032|-46.834959072032|-46.834959072032|-46.834959072032|-47.054118732787|-47.715686802706|-48.182986582474|-48.679982862159|-49.146649370905|-49.679887359138|-49.918723056|-49.918723056|-49.918723056|-49.918723056|-49.918723056|-49.918723056|-49.918723056|-49.918723056|-49.918723056|-49.918723056|-49.918723056|-49.918723056|-49.918723056|-49.918723056|-49.918723056|-49.973580834249|-50.094534870628|44.780758355572|44.780758355572|43.755565721143|42.950616147931|42.950616147931|42.950616147931|42.145129816196|41.625694247782|41.625694247782|41.625694247782|41.625694247782|41.625694247782||41.625694247782|41.625694247782|41.625694247782|41.625694247782|41.625694247782|41.625694247782|41.625694247782|41.625694247782|41.625694247782|41.625694247782||41.625694247782|41.625694247782|41.625694247782|41.625694247782|41.625694247782|41.625694247782|41.625694247782|41.625694247782|41.625694247782|41.625694247782|41.625694247782|-47.776117533422|-47.776117533422|-47.776117533422||-47.776117533422|-47.776117533422|-47.776117533422|-47.776117533422|-47.776117533422|-47.776117533422|-47.776117533422|-47.776117533422|-47.776117533422|-47.776117533422|-47.776117533422|-48.608741568169|-49.323340100299|-49.323340100299|-49.323340100299|-49.323340100299|-49.323340100299|-51.542599221347|-52.230611081784|-53.925635632889|-53.925635632889|-53.925635632889|-53.925635632889|-54.050705919682|-55.56967588047|-56.654438502036|-57.701464236271|-57.842497932911|-57.842497932911|-57.842497932911|-57.902589129813|-57.902589129813|-57.960099431549|-58.842332015076|-58.986075699627||-58.986075699627|-58.986075699627|-59.37182154362|-59.37182154362|-59.37182154362|-59.37182154362|-59.37182154362|-59.37182154362|-59.37182154362|-59.37182154362|-59.37182154362|-59.37182154362|-59.37182154362|-59.37182154362|-59.37182154362|-59.37182154362|-59.37182154362|-59.37182154362|-59.37182154362|-61.005911664881|-63.996013884984|-65.218348455917|61.248423781626|61.248423781626|61.248423781626|61.248423781626|61.248423781626|61.248423781626|61.248423781626|61.248423781626|61.248423781626
02464|21236|/equities/sjw-corp|R2000VALUE|-62.570206486365|-62.570206486365|-63.26315594502|-63.26315594502|-63.331284213813|-63.876427200936|-64.360196355871|-64.776275692043|-64.840647002867|-64.840647002867|-65.217587849745|-65.217587849745|-66.189540436145|-66.397704649522|-66.397704649522|-66.397704649522|-66.685781214584|-67.165870160912|-67.603931700381||-67.603931700381|-67.603931700381|-67.603931700381|-67.603931700381|-67.827425730661|-68.121584323198|63.964125966509|63.964125966509|63.964125966509||63.964125966509|63.964125966509|63.964125966509|63.964125966509||63.964125966509|63.964125966509|63.964125966509|63.964125966509|63.964125966509|63.964125966509|63.964125966509|63.93821740496|63.93821740496|63.93821740496|63.93821740496|63.93821740496|63.93821740496|63.315823794734|63.315823794734|61.943140296286|61.440157707589|61.440157707589|61.440157707589|61.366839947587|61.295357560986||61.050066971148|61.050066971148|61.050066971148|61.050066971148|60.858967091523|60.858967091523|60.201506803723|60.201506803723|60.201506803723|60.201506803723|60.201506803723|60.201506803723|60.201506803723|60.175840163994|58.787322336621|57.63535786358|57.336751227565|57.336751227565|57.336751227565|57.336751227565|57.336751227565|57.336751227565|57.336751227565|57.336751227565|57.336751227565|57.336751227565|57.336751227565|57.336751227565|57.336751227565|57.336751227565|57.336751227565|-61.30962901042|-61.30962901042|-61.30962901042|-61.30962901042|-61.30962901042|-61.30962901042|-62.48382711329|-63.442428905853|-64.099643211771|-64.428771634023|-64.718634123185|-64.937337127636|-65.26446450122|-65.700238046467|-66.258907225216|-66.258907225216|-66.258907225216|-66.258907225216|-66.258907225216|-66.258907225216|-66.258907225216|-66.258907225216|-66.258907225216|-66.445451633229|-66.882167913399|-67.928663361825||-69.145236665184|-69.735544079073|-69.738172179602|-69.815811299381|-69.815811299381|-69.815811299381|-69.815811299381|-70.234206716584|-70.234206716584|-70.526343390199|-71.270105411446|-71.916510749054|-71.916510749054|-72.687512689379|68.108665059753|68.108665059753|68.108665059753|68.108665059753|68.108665059753|68.108665059753|68.108665059753|68.108665059753|68.108665059753|68.108665059753|68.108665059753|68.108665059753|68.108665059753|68.108665059753|68.108665059753|68.108665059753|68.108665059753|67.486296307983|-72.042501512872|-72.042501512872|-72.042501512872|-72.042501512872|-72.042501512872|-72.042501512872|-72.042501512872|-72.042501512872|-72.330554608622|-73.910619130972|-74.826484241607||-74.826484241607|-74.826484241607|-74.826484241607|-75.022203170064|-75.225066374853|-75.225066374853|-76.26507356334|-76.92083068748|-76.92083068748|-77.639949543163||-78.130311391585|-78.130311391585|-78.431091164651|-78.431091164651|-79.140662186262|-79.140662186262|-79.140662186262|-79.140662186262|-79.140662186262|-79.140662186262|-79.140662186262|-79.140662186262|-79.140662186262|-79.140662186262||-79.140662186262|-79.140662186262|-79.7935089457|-79.82896611278|-79.82896611278|-80.072243408715|-80.072243408715|-80.28193400122|-80.582835791775|-80.582835791775|-80.582835791775|-80.582835791775|-80.582835791775|-80.582835791775|-80.582835791775|-80.582835791775|-80.582835791775|-80.582835791775|75.559285032203|75.559285032203|75.559285032203|75.559285032203|75.559285032203|75.559285032203|75.559285032203|75.559285032203|75.559285032203|75.559285032203|75.559285032203|75.559285032203|75.559285032203|75.559285032203|75.559285032203|74.668098091473|73.817805471967||73.817805471967|72.309225708191|-78.826803816224|-78.826803816224|-78.826803816224|-78.826803816224|-78.826803816224|-78.826803816224|-78.826803816224|-78.826803816224|-78.826803816224|-79.50874332102|-79.50874332102|-79.50874332102|-79.50874332102|-79.50874332102|-79.50874332102|-79.50874332102|-79.50874332102|-79.50874332102|-79.708589981995|-79.708589981995|-79.708589981995|-79.708589981995|-79.708589981995|-79.708589981995|-80.608375601197|-80.854943890185|-80.854943890185|-80.854943890185|-80.854943890185
02465|8046|/equities/stewart-information-services-corp|R2000VALUE|-63.648687066462|-63.648687066462|-64.042634200505|59.809162165441|59.809162165441|59.809162165441|59.809162165441|59.809162165441|59.809162165441|59.002400320678|58.61183539354|57.512316502059|57.283129997744|56.667364883968|56.052629683358|55.829219857541|55.829219857541|55.829219857541|55.829219857541||55.829219857541|55.829219857541|55.829219857541|55.829219857541|55.829219857541|55.829219857541|55.829219857541|55.829219857541|55.829219857541||55.829219857541|55.829219857541|55.789689637651|54.876516343741||54.724127877188|53.622333942166|53.622333942166|52.779196405268|52.779196405268|52.779196405268|52.229663689772|50.87649935636|50.87649935636|50.406388165256|49.930429963824|49.276588789353|49.168710249143|48.950789894746|47.483931715937|44.569367920526|44.378015679057|44.378015679057|44.248350534103|43.627887100271|43.325708753854||42.782175681095|42.765070684614|42.765070684614|42.765070684614|42.765070684614|42.765070684614|42.765070684614|42.765070684614|42.765070684614|42.765070684614|42.765070684614|42.765070684614|42.765070684614|42.765070684614|40.993412185446|39.945454677758|39.241618351603|38.964854351309|38.440560781985|-42.739089845103|-42.739089845103|-43.069452207375|-43.069452207375|-43.567724776586|-44.710804383314|-44.720411839761|-44.720411839761|-44.720411839761|-44.720411839761|-44.720411839761|-45.07879168753|-45.219715407832|-45.219715407832|-45.219715407832|-45.219715407832|-45.219715407832|-45.42688507873|-45.49431615227|-47.07373166916|-47.07373166916|-47.07373166916|-47.07373166916|-47.07373166916|-47.227202371726|-47.666890625567|-47.879565289073|-47.879565289073|-47.879565289073|-47.879565289073|-47.879565289073|-47.879565289073|-47.879565289073|-47.879565289073|-47.879565289073|-47.879565289073|-47.879565289073|-47.879565289073||-47.879565289073|-47.879565289073|-47.879565289073|-47.879565289073|-47.879565289073|-47.879565289073|-47.879565289073|-47.879565289073|-48.14939865366|44.737220094401|44.737220094401|44.737220094401|44.737220094401|44.737220094401|44.737220094401|44.737220094401|44.737220094401|44.737220094401|44.475858403084|44.475858403084|44.353860218431|44.353860218431|44.353860218431|44.353860218431|44.353860218431|44.353860218431|44.353860218431|43.296246413716|43.296246413716|42.73138648087|42.168482579724|41.612203163058|40.886337220835|39.966218404034|39.966218404034|39.836355240322|39.589282600059|-43.734490422421|-43.734490422421|-43.734490422421|-43.734490422421|-43.734490422421|-44.467210376719||-44.569077865336|-44.569077865336|-44.569077865336|-44.569077865336|-44.569077865336|-45.547863421676|-45.79206979036|41.84695437858|41.84695437858|41.84695437858||41.84695437858|41.84695437858|41.84695437858|41.84695437858|41.84695437858|41.84695437858|41.84695437858|41.84695437858|41.84695437858|41.84695437858|41.84695437858|41.622406715521|41.622406715521|41.622406715521||41.108904325439|41.108904325439|41.108904325439|41.108904325439|41.108904325439|41.108904325439|40.810448606228|40.393833751386|39.850926314135|39.677695709621|39.111883435155|38.85281897757|38.85281897757|38.658036864776|38.658036864776|38.658036864776|-41.9483015269|-41.9483015269|-41.9483015269|-41.9483015269|-41.9483015269|-41.9483015269|-41.9483015269|-41.9483015269|-41.9483015269|-41.9483015269|-41.9483015269|-41.9483015269|-41.9483015269|-41.9483015269|-41.9483015269|-41.9483015269|-41.9483015269|-41.9483015269|-41.9483015269||-41.9483015269|-41.9483015269|-41.9483015269|-41.9483015269|-41.9483015269|-41.9483015269|-41.9483015269|-41.9483015269|-41.9483015269|-41.9483015269|-41.9483015269|-41.9483015269|-41.9483015269|-41.9483015269|-41.9483015269|-42.044201416528|-42.044201416528|-42.044201416528|-42.044201416528|-43.334945831868|-43.997641392823|-43.997641392823|-43.997641392823|-45.216823388334|-45.383693272533|-46.03521617989|-47.037184017016|-47.285482478488|-47.488161340599|-47.488161340599|-48.056289742661
02466|20515|/equities/alexander---baldwin-inc|R2000VALUE|-18.049849447884|-18.049849447884|-18.049849447884|-18.049849447884|-18.049849447884|-18.164831939977|-18.25370186307|-18.521335479705|-18.601354925625|-18.601354925625|-18.601354925625|-18.601354925625|-18.601354925625|-18.601354925625|-18.601354925625|-18.601354925625|-18.601354925625|-18.627338560414|-18.895374995682||-19.136080143154|18.180195063786|18.180195063786|18.180195063786|18.180195063786|18.180195063786|18.180195063786|18.180195063786|18.180195063786||18.180195063786|18.132161054828|18.067956617384|17.88431415946||17.88431415946|17.88431415946|17.88431415946|17.704237624348|17.412912523388|17.412912523388|17.412912523388|16.833513749572|16.485161345562|16.485161345562|16.485161345562|16.485161345562|16.485161345562|16.485161345562|16.360157482448|16.044896753433|-17.040536854338|-17.040536854338|-17.040536854338|-17.040536854338|-17.040536854338||-17.040536854338|-17.040536854338|-17.040536854338|-17.040536854338|-17.040536854338|-17.040536854338|-17.040536854338|-17.040536854338|-17.094763090954|-17.138625095007|15.856196187328|15.856196187328|15.856196187328|-16.784894975126|-16.784894975126|-16.784894975126|-16.784894975126|-16.784894975126|-16.784894975126|-16.784894975126|-16.784894975126|-16.85016100506|-16.868512075257|-17.057712776047|-17.057712776047|-17.057712776047|-17.057712776047|-17.057712776047|-17.057712776047|-17.057712776047|-17.108774470819|-17.108774470819|-17.108774470819|-17.108774470819|-17.108774470819|-17.108774470819|-17.15585941687|-17.463177727491|-17.519967368392|-17.519967368392|-17.519967368392|-17.519967368392|-17.776631040869|-17.860700257948|-17.933000070443|-18.034111080582|-18.034111080582|-18.034111080582|-18.034111080582|-18.034111080582|-18.051790513391|-18.052823797194|-18.097026047141|-18.184750434459|-18.436390422782|-18.532377798249|-18.71891203278||-18.71891203278|-18.71891203278|-18.71891203278|-18.71891203278|-18.71891203278|-18.71891203278|-18.71891203278|-18.71891203278|-18.71891203278|-18.856178393559|-18.860197613191|-18.926331702815|-19.071157998934|-19.071157998934|18.136776802158|18.136776802158|18.136776802158|18.136776802158|18.136776802158|18.136776802158|18.136776802158|18.136776802158|18.136776802158|18.136776802158|18.136776802158|18.136776802158|18.136776802158|18.136776802158|18.136776802158|18.136776802158|18.136776802158|18.136776802158|18.136776802158|18.050498349165|18.050498349165|18.050498349165|18.050498349165|18.050498349165|17.524026613208|-19.067223502454|-19.067223502454|-19.067223502454|-19.067223502454||-19.067223502454|-19.067223502454|-19.067223502454|-19.067223502454|-19.067223502454|-19.067223502454|-19.067223502454|-19.407470545567|-19.678300576515|18.279854319866||18.279854319866|18.279854319866|18.279854319866|18.279854319866|18.279854319866|18.279854319866|18.279854319866|18.279854319866|18.048076219239|18.048076219239|18.048076219239|18.048076219239|18.048076219239|18.048076219239||18.048076219239|18.048076219239|18.048076219239|18.048076219239|18.048076219239|18.048076219239|18.048076219239|18.048076219239|18.048076219239|18.048076219239|18.048076219239|18.048076219239|18.048076219239|18.048076219239|18.048076219239|18.048076219239|18.048076219239|18.048076219239|18.033468292779|18.033468292779|18.033468292779|18.033468292779|18.033468292779|18.033468292779|18.033468292779|18.033468292779|18.033468292779|18.033468292779|18.033468292779|17.994965286858|17.930933533228|17.930933533228|17.930933533228|17.869092687542|-19.128102768345||-19.128102768345|-19.128102768345|-19.128102768345|-19.128102768345|-19.128102768345|-19.128102768345|-19.128102768345|-19.128102768345|-19.128102768345|-19.128102768345|-19.182746208124|-19.182746208124|-19.182746208124|-19.182746208124|-19.182746208124|-19.43444049404|-19.557988776608|-19.590234037588|-19.590234037588|-19.813724986603|-19.813724986603|-19.813724986603|-19.813724986603|-19.813724986603|-19.813724986603|-19.813724986603|-19.813724986603|-19.813724986603|-19.813724986603|-19.813724986603|-20.009694620293
02467|15554|/equities/bgc-partners|R2000VALUE|6.8232838365983|6.7605934633614|6.7605934633614|6.7605934633614|6.7605934633614|6.7605934633614|6.7605934633614|6.7605934633614|6.7605934633614|6.7373259877498|6.7302003317975|6.7302003317975|6.7302003317975|6.6946670936106|6.4684617390041|6.4684617390041|6.4684617390041|6.4684617390041|6.4684617390041||6.4684617390041|6.4684617390041|6.4684617390041|6.4684617390041|6.4684617390041|6.4684617390041|6.4684617390041|6.4684617390041|6.4684617390041||6.4684617390041|6.2310685173013|6.2013263454413|6.1336958927552||-6.7519640168975|-6.7519640168975|-6.7519640168975|-6.7519640168975|-6.7519640168975|-6.8193847724045|6.1875150818142|6.1875150818142|6.1875150818142|6.1875150818142|6.1875150818142|6.1875150818142|6.1875150818142|6.1875150818142|6.1875150818142|6.1875150818142|6.1875150818142|6.1875150818142|6.1875150818142|6.1875150818142|6.1500168794297||6.0577966100533|6.0169094323326|6.0169094323326|5.9287885029237|5.8853204602578|5.849245190022|5.7436057190074|5.7209509853934|5.6663346560371|5.6280937229673|5.5950488818001|5.4783876220728|5.4426528392396|5.4179476828665|5.4010528824165|5.3875858902649|5.3875858902649|5.3875858902649|5.3875858902649|5.3875858902649|5.3875858902649|5.3875858902649|5.3875858902649|5.3875858902649|5.3875858902649|5.3875858902649|5.3875858902649|5.3875858902649|5.3875858902649|5.3875858902649|5.3875858902649|5.3128734296909|5.0348592010197|4.945954690052|4.8811133583211|4.8811133583211|4.8811133583211|4.8811133583211|4.8811133583211|4.8811133583211|4.8811133583211|4.8811133583211|4.8811133583211|4.8811133583211|4.8811133583211|4.8811133583211|4.8811133583211|4.8811133583211|4.8811133583211|4.8573423712146|4.7476361955417|4.7240400275934|4.6361556540317|4.6354086705349|4.6354086705349|4.6354086705349|4.6354086705349||4.6354086705349|4.6354086705349|4.6354086705349|4.6354086705349|4.6354086705349|4.6354086705349|4.6354086705349|4.6267856219737|4.6267856219737|4.6267856219737|4.6267856219737|4.6267856219737|4.6267856219737|4.6267856219737|4.6267856219737|4.6267856219737|4.6267856219737|4.5565642573948|4.5565642573948|4.5565642573948|4.5565642573948|4.5565642573948|4.373044363646|4.373044363646|4.373044363646|4.373044363646|4.2989381595765|4.2749236155334|4.2749236155334|4.229915120953|4.2187946932776|4.1719942509315|4.1466604006711|4.0701781127656|4.0364241864858|4.0364241864858|4.0364241864858|4.0364241864858|4.0364241864858|4.0364241864858|4.0364241864858|4.0364241864858|4.0364241864858||4.0364241864858|-4.6886735960071|-4.6886735960071|-4.6886735960071|-4.763248395503|-4.8045659177839|4.3385516457889|4.3385516457889|4.3385516457889|4.3385516457889||4.3385516457889|4.2925572718882|4.2694550195421|4.2694550195421|4.2694550195421|4.2694550195421|4.1243944608597|3.9632162477604|-4.568127522672|-4.568127522672|-4.568127522672|-4.568127522672|-4.665419403938|4.2221056614068||4.2221056614068|4.2221056614068|4.2221056614068|4.2221056614068|4.2221056614068|4.1326171991723|-4.6215283722641|-4.6215283722641|-4.6215283722641|-4.6215283722641|-4.6215283722641|-4.6215283722641|-4.6803089878031|-4.6866379867073|-4.77408648973|-4.7800964144125|-4.8723291983488|-4.8783888538742|-4.8783888538742|-4.8783888538742|-4.8783888538742|-4.8783888538742|-4.8783888538742|-4.8783888538742|-4.8783888538742|-4.8783888538742|-4.8783888538742|-4.8783888538742|-4.8783888538742|-4.8783888538742|-4.8783888538742|-4.8783888538742|-4.9154322633107|-4.9589691701818|-5.0176214711852||-5.1302736089171|-5.1394707147216|-5.3024674989487|-5.4305887677609|4.707615265398|4.707615265398|4.5910360568766|4.5910360568766|4.5910360568766|4.5910360568766|4.5910360568766|4.5910360568766|4.5910360568766|4.5910360568766|4.5910360568766|4.5910360568766|4.5910360568766|4.5910360568766|4.5910360568766|4.5910360568766|4.5910360568766|4.5910360568766|4.5910360568766|4.5910360568766|4.5355957872342|4.4117729008938|4.3869700498874|4.2594108126224|4.1278520958824|4.1278520958824|4.1278520958824
02468|15357|/equities/argo-group-intern|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.80576325027|29.785570786704|29.760077766036|29.679872828354|29.679872828354|29.679872828354|29.679872828354|29.679872828354|29.679872828354|29.679517319814|29.679517319814|29.679517319814|29.679517319814|29.679517319814|29.679517319814|29.679517319814|29.679517319814|29.679517319814|29.679517319814|29.679517319814|29.679517319814|29.679517319814|29.638489308866|29.638489308866|29.638489308866|29.638489308866|29.638489308866|29.638489308866|29.638489308866|29.638489308866|29.638489308866|29.638489308866|29.638489308866|29.638489308866|29.638489308866|29.630609100388|29.630609100388|29.630609100388|29.630609100388|29.630609100388|29.630609100388|29.630609100388|29.630609100388|29.630609100388|29.630609100388|29.630609100388|29.630609100388|29.630609100388|29.617543951864|29.617543951864|29.617543951864|29.616535477426||29.616535477426|29.608498317155|29.608498317155|29.608498317155|29.608498317155|29.599442197385|29.589793565308|29.589793565308|29.589793565308|29.589793565308|29.589793565308|29.589793565308|29.589793565308|29.589793565308|29.589793565308|29.589793565308|29.589793565308|29.589793565308|29.589793565308|29.589793565308|29.577548533054|29.571887642821|29.571887642821|29.571887642821|29.571887642821|29.571887642821|29.571887642821|29.571887642821|29.571887642821|29.571887642821|29.571887642821|29.571887642821|29.570787008517|29.570787008517|29.570787008517|29.513652333411|29.490169534851|29.47963302419|29.469592494936|29.44232582513|29.425150421796|29.425150421796|29.425150421796||29.411833369663|29.405925737411|29.401028406388|29.376697606253|29.340220630618|29.321355700992|29.310685647003|29.310685647003|29.300205986227|29.278649780148||29.278649780148|29.268516978357|29.268516978357|29.264463275377|29.214960038335|29.192434005001|29.192434005001|29.192434005001|29.142351638768|29.142351638768|29.142351638768|29.127928786727|29.127928786727|29.127928786727||29.127928786727|29.127928786727|29.127928786727|29.127928786727|29.127928786727|29.127928786727|29.127928786727|29.127928786727|29.127928786727|29.127928786727|29.127928786727|29.127928786727|29.127928786727|29.127928786727|29.127928786727|29.127928786727|29.104365513559|29.084850918182|29.081920037245|29.081920037245|29.081920037245|29.081920037245|29.081920037245|29.081920037245|29.081920037245|29.081920037245|29.081920037245|29.081920037245|29.081920037245|29.081920037245|29.081920037245|29.081920037245|29.081920037245|29.081920037245|29.081920037245||29.081920037245|28.890188942988|28.863504964431|28.863504964431|28.742226793059|28.720252462767|28.623614148456|28.57168397707|28.57168397707|28.550167061825|28.550167061825|28.550167061825|28.550167061825|28.550167061825|28.550167061825|28.550167061825|28.550167061825|28.550167061825|28.544590134114|28.544590134114|28.493432939815|28.491870178963|28.44763254036|28.400703365157|28.359948509877|28.302164786331|28.290788939613|28.290788939613|28.290788939613|28.210321323759|28.094245160825
02469|20324|/equities/hospitality-properites-trust|R2000VALUE|-8.1673012515758|-8.1673012515758|-8.1673012515758|-8.1673012515758|-8.1778347515237|-8.3053717373888|-8.3554131983695|-8.4300357013386|-8.4300357013386|-8.4300357013386|-8.4300357013386|-8.4300357013386|-8.4505951569523|-8.4810015848424|-8.4810015848424|-8.4810015848424|-8.5871625745181|-8.5871625745181|7.964780469143||7.964780469143|7.964780469143|7.964780469143|7.964780469143|7.964780469143|7.964780469143|7.964780469143|7.964780469143|7.964780469143||7.964780469143|7.964780469143|7.9103121176954|7.8395134492711||7.8236257283771|7.6978508832281|7.6978508832281|7.6978508832281|7.6978508832281|7.6978508832281|7.5937232311373|7.2063588892757|7.1631764609879|7.0895517622173|6.9849687190784|6.948603299902|6.948603299902|6.8676147501183|6.8306829974069|-7.6551490207702|-7.6551490207702|-7.6551490207702|-7.6551490207702|-7.6551490207702|-7.6551490207702||-7.6551490207702|-7.6551490207702|-7.6551490207702|-7.6551490207702|-7.6551490207702|-7.6551490207702|-7.6551490207702|-7.6551490207702|-7.7262766515977|-7.834474024482|-7.8411559997971|-7.8411559997971|-7.8411559997971|-7.8411559997971|-7.8411559997971|-7.8411559997971|-7.8695758182401|-7.8695758182401|-7.8695758182401|-7.8711784115728|-7.8711784115728|-7.8711784115728|-7.8711784115728|-7.8711784115728|-7.8838445535055|-7.8838445535055|-7.8838445535055|-7.8838445535055|-7.8838445535055|-7.8838445535055|-7.8838445535055|-7.8838445535055|-7.8838445535055|-7.8838445535055|-7.9439130936571|-7.9439130936571|-8.0162920857478|-8.0836609990619|-8.0836609990619|-8.0836609990619|-8.0836609990619|-8.0836609990619|-8.1065677438867|-8.1936864361379|-8.3118736992515|-8.3592039716623|-8.3592039716623|-8.3592039716623|-8.3592039716623|-8.3592039716623|-8.3592039716623|-8.3924488637604|-8.4510541595527|-8.4735286399548|-8.4735286399548|-8.6693544834659|-8.8003935250756||-8.9487705664632|-8.9702532012285|-8.9702532012285|-8.9702532012285|-8.9702532012285|-8.9702532012285|-9.0048152163128|-9.0048152163128|-9.0048152163128|-9.0048152163128|-9.0048152163128|-9.0048152163128|-9.0048152163128|-9.0048152163128|-9.0048152163128|-9.0048152163128|-9.0048152163128|-9.0048152163128|-9.0048152163128|-9.0048152163128|-9.0048152163128|-9.0048152163128|-9.0836839360772|-9.1386631624286|-9.1386631624286|-9.1386631624286|-9.1386631624286|-9.2510145655809|8.4083395391989|8.4083395391989|8.4083395391989|8.4083395391989|8.4083395391989|8.3136710093915|8.3136710093915|8.3136710093915|8.3136710093915|8.3136710093915|8.2768566262391|8.1550534984419|8.1550534984419|8.1550534984419|8.1550534984419||8.1550534984419|8.1550534984419|8.1550534984419|8.1550534984419|8.1550534984419|8.1550534984419|8.1550534984419|8.1550534984419|8.1550534984419|8.1550534984419||8.1550534984419|8.1550534984419|8.1550534984419|8.1550534984419|8.1550534984419|8.1550534984419|8.1550534984419|8.1550534984419|7.8517261369305|-8.916642956457|-8.916642956457|-8.916642956457|-8.916642956457|-8.916642956457||-8.916642956457|-8.916642956457|-8.9621030009692|-8.9638616465866|-8.9638616465866|-9.1301242933603|-9.1578519590069|-9.1578519590069|-9.1578519590069|-9.2248796101178|-9.2248796101178|-9.2998661063076|-9.4933010761341|-9.4961484174173|-9.4961484174173|-9.4961484174173|-9.4961484174173|-9.4961484174173|-9.4961484174173|-9.4961484174173|-9.4961484174173|-9.4961484174173|-9.6901650142053|-9.8935167735792|-10.079662952818|-10.080381351486|-10.326812008768|-10.396733293108|-10.396733293108|-10.396733293108|-10.396733293108|-10.396733293108|-10.396733293108|-10.396733293108|-10.396733293108||-10.396733293108|-10.396733293108|-10.396733293108|-10.396733293108|-10.396733293108|-10.396733293108|-10.396733293108|-10.396733293108|-10.396733293108|-10.396733293108|-10.656926165214|-10.789362600767|-11.260003586315|-11.260003586315|-11.260003586315|-11.388274774628|-11.388274774628|-11.388274774628|-11.388274774628|10.140278312887|10.140278312887|10.140278312887|10.140278312887|10.128920260761|9.9454670390533|9.9009578295923|9.9009578295923|9.9009578295923|9.5977305911622|9.5924234501269|9.5924234501269
02470|20780|/equities/istar-financial-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-48.268879645432|-48.268879645432|-48.268879645432|-48.268879645432|-48.268879645432|-48.268879645432|-48.268879645432|-48.268879645432|-48.268879645432|-48.268879645432|-48.268879645432|-48.268879645432|-48.268879645432|-48.268879645432|-49.62441480752|-51.233186506224|-51.233186506224|-51.233186506224|-51.722949597015|-51.722949597015|-51.722949597015|-53.12098566335|-54.469497959278|-54.73549130775|-54.73549130775|-54.842041737963
02471|945634|/equities/easterly-government-properties|R2000VALUE|-12.566025641421|-12.566025641421|-12.632839523928|-12.81890758072|-12.81890758072|-13.037397263168|-13.114052584567|-13.327836092753|-13.474261981958|-13.620291319946|-13.701990330065|-13.730266796046|-13.764185360729|-13.779881065029|-13.779881065029|-13.779881065029|-13.791534654452|12.90421077629|12.90421077629||12.90421077629|12.90421077629|12.90421077629|12.90421077629|12.90421077629|12.90421077629|12.90421077629|12.90421077629|12.90421077629||12.90421077629|12.90421077629|12.90421077629|12.90421077629||12.90421077629|12.90421077629|12.90421077629|12.90421077629|12.90421077629|12.90421077629|12.792878382957|11.948753932622|11.726115177634|11.704572358135|11.637302255634|11.55700291528|11.532503381192|11.376669582194|11.302966895441|10.905773814894|-11.81360761148|-11.81360761148|-11.81360761148|-11.81360761148|-11.81360761148||-11.81360761148|-11.81360761148|-11.81360761148|-11.81360761148|-11.81360761148|-11.81360761148|-11.81360761148|-11.81360761148|-11.891786538034|-12.020874087975|10.790202053925|10.790202053925|10.790202053925|10.790202053925|10.166335062341|-11.321506590772|-11.321506590772|-11.321506590772|-11.321506590772|-11.321506590772|-11.321506590772|-11.431395896197|-11.456273379062|-11.616414986423|-11.833238772078|-12.029486531741|-12.029486531741|-12.029486531741|-12.029486531741|-12.029486531741|-12.029486531741|-12.029486531741|-12.029486531741|-12.029486531741|-12.029486531741|-12.029486531741|-12.034151680742|-12.292946161467|-12.56253908474|-12.56253908474|-12.56253908474|-12.56253908474|-12.759932765241|-13.048097567288|-13.391879515274|-13.391879515274|-13.391879515274|-13.391879515274|-13.391879515274|-13.391879515274|-13.391879515274|-13.415699804738|-13.582443331033|-13.657992626065|-13.829992268741|-13.874435820248|-13.916606812639||-14.181896692032|-14.215996218516|-14.239430441096|-14.239430441096|-14.239430441096|-14.239430441096|-14.239430441096|-14.239430441096|-14.247145296947|-14.339050268482|-14.453389617416|-14.496543695101|-14.76671515744|14.141761438306|14.141761438306|14.141761438306|14.141761438306|14.103624017433|13.877360511042|13.860448821089|13.860448821089|13.860448821089|13.860448821089|13.860448821089|13.860448821089|13.860448821089|13.860448821089|13.858857164291|13.858857164291|13.821507835286|13.779886030046|13.779886030046|13.779886030046|13.779886030046|13.779886030046|13.779886030046|13.779886030046|13.779886030046|13.779886030046|13.779886030046|13.779886030046|13.779886030046|13.779886030046||13.779886030046|13.779886030046|13.779886030046|13.779886030046|13.779886030046|13.779886030046|13.779886030046|13.779886030046|13.779886030046|13.779886030046||13.779886030046|13.632651142376|13.61058994846|13.61058994846|13.61058994846|13.61058994846|13.61058994846|13.586211062321|-14.276120523003|-14.276120523003|-14.276120523003|-14.276120523003|-14.276120523003|-14.276120523003||-14.276120523003|-14.276120523003|13.410346745427|13.410346745427|13.410346745427|13.410346745427|13.410346745427|13.410346745427|13.410346745427|13.410346745427|13.410346745427|13.410346745427|13.410346745427|13.410346745427|13.341440835457|13.285933987809|13.164971490511|13.164971490511|13.164971490511|13.164971490511|13.148857059091|12.893680862289|12.893680862289|12.893680862289|12.893680862289|12.893680862289|12.855013122237|12.855013122237|12.855013122237|12.855013122237|12.855013122237|12.855013122237|12.855013122237|12.65223655665|12.540335283942||12.484251546554|-13.761771974109|-13.761771974109|-13.761771974109|-13.761771974109|-13.761771974109|-13.761771974109|-13.761771974109|-13.761771974109|-13.761771974109|-13.877523856188|-14.264121007947|-14.416765984228|-14.416765984228|-14.437795807179|-14.760328267742|-14.981476279021|-15.236699281799|-15.236699281799|-15.29359948488|-15.521510202045|-15.682789465184|-15.874595756767|-15.874595756767|-15.874595756767|-15.874595756767|-15.970106146333|-16.091067564337|-16.091067564337|-16.144519554077|-16.295857430606
02472|15985|/equities/eagle-bancorp|R2000VALUE|-26.363759169153|-26.363759169153|-26.690954350952|-27.409948613383|-27.534665719378|-27.820633513089|-27.820633513089|-29.412092957625|-29.56082955434|-29.56082955434|-29.56082955434|-29.56082955434|-29.56082955434|-29.56082955434|-29.56082955434|-29.56082955434|-29.56082955434|-29.695922333157|-30.042968491885||-30.643047979552|-30.643047979552|27.988291800414|27.988291800414|27.988291800414|27.988291800414|27.988291800414|27.988291800414|27.988291800414||27.988291800414|27.988291800414|27.975046224499|27.827924221028||27.827924221028|27.827924221028|27.827924221028|27.827924221028|27.827924221028|27.827924221028|27.369638832928|24.663487973612|24.060541752093|23.87837974574|23.699866316339|23.20681016536|23.20681016536|22.850381940621|22.850381940621|22.040837443275|22.040837443275|22.040837443275|21.650037157649|21.650037157649|21.650037157649||21.650037157649|21.650037157649|21.650037157649|21.55058613101|21.362130851404|21.362130851404|20.203478198202|20.075243406616|20.075243406616|20.075243406616|20.075243406616|20.075243406616|20.075243406616|19.820270782402|18.217523634093|-20.271549644896|-20.271549644896|-20.271549644896|-20.271549644896|-20.271549644896|-20.271549644896|-20.760796488593|-20.760796488593|-21.456996429044|-21.711107664724|-21.974688499416|-21.974688499416|-21.974688499416|-22.051661415443|-22.051661415443|-22.051661415443|-22.051661415443|-22.051661415443|-22.051661415443|-22.505735418913|-22.529149821199|-23.013444479744|-23.842651975593|-23.842651975593|-23.842651975593|-23.842651975593|-23.842651975593|-23.842651975593|-24.171557890531|-24.286731705794|-24.906550225075|-24.906550225075|-25.266723218291|-25.808940535994|-25.808940535994|-25.808940535994|-25.908241369395|-25.908241369395|-25.908241369395|-26.044156606626|-26.623027692807|-26.623027692807||-26.623027692807|-26.623027692807|-26.623027692807|-26.623027692807|-26.623027692807|-26.623027692807|-26.623027692807|-26.623027692807|-26.975863759796|-27.50929283332|-27.617645489717|-27.617645489717|-27.837383521425|-28.307092309912|25.1990660453|25.1990660453|25.1990660453|25.1990660453|25.1990660453|25.1990660453|25.1990660453|25.1990660453|25.1990660453|25.1990660453|25.1990660453|25.1990660453|25.1990660453|24.250628659478|23.25625493499|22.673060920198|22.307567201675|22.005008682742|21.634386364105|21.440985272861|20.819983136363|20.752147925901|20.683719490422|20.116355205524|19.777031459939|19.777031459939|19.777031459939|19.777031459939|19.777031459939||19.777031459939|19.777031459939|19.777031459939|19.777031459939|19.777031459939|19.777031459939|19.777031459939|19.777031459939|19.777031459939|19.777031459939||19.777031459939|19.777031459939|19.777031459939|19.777031459939|19.777031459939|19.672831556449|19.672831556449|19.672831556449|18.109812654003|17.777569997029|17.268411145957|-21.47372410018|-21.47372410018|-21.47372410018||-21.47372410018|-21.47372410018|-21.47372410018|-21.47372410018|-21.47372410018|-21.47372410018|-21.47372410018|-21.47372410018|-21.47372410018|-21.493580947527|-21.69342447454|-22.47658195688|-23.614534910008|-23.989483576665|-24.957308468191|-24.957308468191|-24.957308468191|-26.761004325382|-28.035537265663|-29.019486664538|-29.175106494521|-29.175106494521|-29.701230438655|-30.60581123399|-31.405345832499|-31.509828685822|-32.620922114123|-35.025468324808|-35.082615986758|-35.082615986758|-35.399571674061|-35.438412844023|-35.767074146624|-36.094061258497|-36.238401177925||-36.423222810474|-36.446584470236|-37.208482379343|-37.823498360201|-37.823498360201|-38.459553418208|-39.002392329164|-39.088652139758|-39.088652139758|-39.088652139758|-39.96072483709|-40.532758601728|-40.532758601728|-40.532758601728|-40.532758601728|-40.532758601728|-40.532758601728|-40.802109663652|-40.802109663652|-42.2737315948|-44.04136740446|-44.816521186297|-45.13835474591|-45.802060091281|-45.819148878728|-45.819148878728|-46.234055471061|-46.708694525541|-46.708694525541|-46.708694525541|-47.464657752581
02473|20492|/equities/granite-construction-inc|R2000VALUE|44.230004743947|43.588894583797|-47.424320143634|-47.424320143634|-47.424320143634|-48.194243663079|-48.23002868451|-48.23002868451|-48.23002868451|-48.23002868451|-48.23002868451|-48.23002868451|-48.23002868451|-48.23002868451|-48.23002868451|-48.23002868451|-48.840865196535|-49.285681474814|-49.870202740706||-50.597449100323|-50.630497601637|-51.294441279448|-51.333268122184|-51.702519898401|-52.131079043267|48.886131251186|48.886131251186|48.886131251186||48.886131251186|48.886131251186|48.886131251186|48.636257768041||47.952784459201|47.524204378224|47.243007585844|47.070008937342|46.733984563227|46.733984563227|46.733984563227|45.602819463927|45.602819463927|45.602819463927|45.602819463927|45.132009037873|45.132009037873|44.313899627612|44.313899627612|43.7473873731|43.376572527881|43.376572527881|43.376572527881|43.376572527881|43.376572527881||43.376572527881|43.376572527881|43.376572527881|43.376572527881|43.376572527881|43.376572527881|43.09452620082|42.011068425616|42.011068425616|42.011068425616|42.011068425616|42.011068425616|42.011068425616|42.011068425616|40.058410735086|37.878234540043|35.243037182553|-36.618473692608|-36.618473692608|-36.726082558844|-37.149537558261|-37.807540993893|-37.986156787038|-38.058507430951|-38.453897357428|-39.404329167962|-39.436668935869|-39.436668935869|-39.436668935869|-39.436668935869|-39.436668935869|-39.436668935869|-39.436668935869|-39.436668935869|-39.436668935869|-39.436668935869|-39.436668935869|-39.436668935869|-39.436668935869|-39.436668935869|-39.436668935869|-39.436668935869|-39.770743440096|-40.234713950096|-40.756347884004|-41.483165358244|-41.512405394116|-41.643610097621|-41.643610097621|-41.643610097621|-41.643610097621|-42.267624644939|-42.473748291537|-42.71972199392|-42.778024259669|-42.984277554892|-42.984277554892||-42.984277554892|-42.984277554892|-42.984277554892|-42.984277554892|-42.984277554892|-42.984277554892|-42.984277554892|-43.305030633501|-43.369235735238|-43.369235735238|-43.621372360985|-44.352078909124|-44.377849476838|-44.377849476838|-44.377849476838|-44.377849476838|-44.377849476838|-44.377849476838|-44.377849476838|-44.377849476838|-44.377849476838|-44.377849476838|-44.377849476838|-44.377849476838|-44.377849476838|-44.377849476838|40.425015884272|40.425015884272|40.425015884272|40.425015884272|40.425015884272|40.425015884272|39.759463263476|38.902180937622|38.688512350598|38.688512350598|38.688512350598|38.447446957207|37.736598057853|37.386740293706|37.386740293706|37.386740293706|37.386740293706||37.386740293706|37.386740293706|37.247960125142|37.247960125142|37.247960125142|37.247960125142|37.247960125142|37.247960125142|36.848064537966|36.848064537966||36.848064537966|36.799097030805|36.799097030805|36.799097030805|36.799097030805|36.799097030805|36.799097030805|36.736843499261|35.86982643242|35.030639564939|34.679819650063|-38.253361352234|-38.253361352234|-38.253361352234||-38.253361352234|-38.253361352234|-38.253361352234|-38.253361352234|-38.253361352234|-38.253361352234|-38.253361352234|-38.253361352234|-38.253361352234|-38.253361352234|-38.253361352234|-38.253361352234|-38.253361352234|-38.253361352234|-38.253361352234|-38.253361352234|-38.253361352234|-39.397208900545|-39.397208900545|-39.480779182834|-39.480779182834|-39.480779182834|-39.480779182834|-40.231975038761|-40.555617601187|-40.555617601187|-40.880130006771|-40.986534332678|-41.276704814087|-41.495227630548|-41.753030762921|-41.753030762921|-41.753030762921|-41.753030762921|-41.848923137729||-42.039914266869|-42.261015301065|-43.128014682216|-43.128014682216|-43.128014682216|-43.128014682216|-43.128014682216|-43.128014682216|-43.128014682216|-43.128014682216|-43.213475094616|-43.213475094616|-43.213475094616|-43.213475094616|-43.213475094616|-43.213475094616|-43.213475094616|40.029651798013|40.029651798013|40.029651798013|40.029651798013|40.029651798013|40.029651798013|40.029651798013|40.029651798013|40.029651798013|39.900168910295|39.682189664349|39.682189664349|39.682189664349|39.682189664349
02474|20496|/equities/kar-auction-services-inc|R2000VALUE|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.793138692073|-14.827653616989|14.037749147154||14.037749147154|14.037749147154|14.037749147154|14.037749147154|14.037749147154|14.037749147154|14.037749147154|14.037749147154|14.037749147154||14.037749147154|14.037749147154|14.037749147154|14.037749147154||14.037749147154|14.026737136556|14.026737136556|14.026737136556|14.026737136556|14.026737136556|14.026737136556|14.026737136556|14.026737136556|14.026737136556|14.026737136556|14.026737136556|14.026737136556|14.026737136556|14.026737136556|14.026737136556|14.026737136556|14.026737136556|13.878150694657|13.878150694657|13.878150694657||13.878150694657|13.871746786165|13.871746786165|13.871746786165|13.871746786165|13.871746786165|13.871746786165|13.311971697454|13.311971697454|13.300523900593|13.214570194879|13.214570194879|13.214570194879|13.214570194879|-14.320758329129|-14.320758329129|-14.320758329129|-14.320758329129|-14.434731256405|-14.659701571906|-14.700223907325|-14.934994678553|-14.934994678553|-15.097704972223|-15.266923017227|-15.266923017227|-15.266923017227|-15.266923017227|-15.266923017227|-15.695521060524|-15.695521060524|-15.695521060524|-15.695521060524|-15.695521060524|-15.695521060524|-15.695521060524|-15.789190018505|-15.79937782589|-15.89292351421|-15.89292351421|-15.89292351421|-15.89292351421|-15.89292351421|-16.100748556811|-16.147220048593|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839||-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.265377315839|-16.274863438429|-16.3073486803|-16.318998071664|-16.563331627309|-16.649812724259|-16.706694462439|-16.706694462439|-16.706694462439|-16.706694462439|14.90102172033|14.90102172033|14.90102172033|14.90102172033|14.90102172033|14.90102172033|14.90102172033|14.90102172033|14.90102172033|14.90102172033|14.90102172033|14.90102172033|14.90102172033|14.90102172033|14.90102172033|14.856135051958|14.541538893638|14.479111932494|14.479111932494|14.479111932494|14.479111932494||14.479111932494|14.479111932494|14.479111932494|14.479111932494|14.479111932494|14.479111932494|14.479111932494|14.479111932494|14.479111932494|14.479111932494||14.479111932494|14.479111932494|14.479111932494|14.479111932494|14.479111932494|14.479111932494|14.479111932494|14.463457609523|14.22067701893|14.22067701893|14.22067701893|14.22067701893|14.22067701893|14.22067701893||14.178109217848|14.178109217848|14.178109217848|14.178109217848|14.105721033607|14.105721033607|14.001912104856|13.79357547238|13.79357547238|13.79357547238|13.79357547238|13.79357547238|13.79357547238|13.789528152176|13.5905866323|13.33383618402|13.33383618402|13.33383618402|-13.872023853558|-13.872023853558|-13.872023853558|-13.872023853558|-13.872023853558|-13.872023853558|-13.872023853558|-13.872023853558|-13.872023853558|-13.872023853558|-13.872023853558|-13.872023853558|-13.872023853558|-13.872023853558|-13.872023853558|-13.872023853558|-13.872023853558||-13.872023853558|-13.872023853558|-13.872023853558|-13.872023853558|-13.872023853558|-13.872023853558|-13.872023853558|-13.872023853558|-13.872023853558|-13.872023853558|-14.035027222388|-14.102286739035|-14.102286739035|-14.102286739035|-14.102286739035|-14.102286739035|-14.102286739035|-14.528348092292|-14.528348092292|-14.95094217642|-15.345981318053|-15.345981318053|-15.345981318053|-15.415356681257|-15.415356681257|-15.415356681257|-15.685396403637|14.001893664639|14.001893664639|14.001893664639|14.001893664639
02475|995930|/equities/laureate-education-inc|R2000VALUE|-13.495881910315|-13.495881910315|-13.495881910315|-13.495881910315|-13.495881910315|-13.50976549624|-13.50976549624|-13.50976549624|-13.50976549624|-13.50976549624|-13.50976549624|-13.50976549624|-13.50976549624|-13.50976549624|-13.50976549624|-13.50976549624|-13.50976549624|-13.50976549624|-13.50976549624||-13.50976549624|-13.50976549624|-13.50976549624|-13.654739448744|-13.844710532513|-13.964011924892|-14.007624592416|-14.223471339138|13.055873967859||13.055873967859|13.055873967859|13.055873967859|13.055873967859||13.055873967859|13.055873967859|13.055873967859|13.055873967859|-13.974768065193|-13.974768065193|-13.974768065193|-13.974768065193|-13.974768065193|-13.974768065193|-13.974768065193|-13.974768065193|-13.974768065193|-13.974768065193|-14.015700018753|-14.015700018753|-14.015700018753|-14.092166702338|-14.094351495182|-14.220946053949|-14.220946053949||-14.220946053949|-14.220946053949|-14.220946053949|-14.309384006357|-14.318482604398|-14.458156921704|-14.458156921704|-14.462199656535|-14.462199656535|-14.462199656535|-14.462199656535|-14.607215120997|-14.607215120997|-14.607215120997|-14.607215120997|13.637227594054|13.637227594054|13.637227594054|13.637227594054|13.637227594054|13.637227594054|13.637227594054|13.637227594054|13.637227594054|13.637227594054|13.637227594054|13.637227594054|13.637227594054|13.637227594054|13.637227594054|13.637227594054|13.40858587865|-14.348520388474|-14.348520388474|-14.348520388474|-14.348520388474|-14.348520388474|-14.348520388474|-14.348520388474|-14.348520388474|-14.348520388474|-14.348520388474|-14.348520388474|-14.348520388474|-14.348520388474|-14.348520388474|-14.348520388474|-14.348520388474|-14.348520388474|-14.348520388474|-14.348520388474|-14.348520388474|-14.348520388474|-14.348520388474|-14.348520388474|-14.348520388474|13.499662212812||13.499662212812|13.499662212812|13.499662212812|13.499662212812|13.499662212812|13.499662212812|13.499662212812|13.499662212812|13.499662212812|13.499662212812|13.499662212812|13.499662212812|13.499662212812|13.499662212812|13.499662212812|13.499662212812|13.499662212812|13.288623725385|13.288623725385|13.288623725385|12.477360154756|12.104716209293|12.104716209293|12.104716209293|12.104716209293|11.964962910415|11.896069525349|11.874715744551|11.874715744551|11.756747848085|11.756747848085|-12.451796791598|-12.451796791598|-12.451796791598|-12.451796791598|-12.451796791598|-12.451796791598|-12.451796791598|-12.451796791598|-12.451796791598|-12.451796791598|-12.451796791598|-12.451796791598||-12.451796791598|-12.451796791598|-12.451796791598|-12.451796791598|-12.629422199271|-12.629422199271|-12.629422199271|-12.629422199271|-12.629422199271|-12.629422199271||-12.629422199271|-12.629422199271|-12.741024294984|11.71310737929|11.71310737929|11.71310737929|11.71310737929|11.71310737929|11.582264152094|11.582264152094|11.582264152094|11.582264152094|11.582264152094|11.582264152094||11.582264152094|11.582264152094|11.582264152094|11.525677722238|11.525677722238|11.525677722238|11.503904286647|11.503904286647|11.503904286647|11.503904286647|11.503904286647|11.503904286647|11.503904286647|11.503904286647|11.503904286647|11.503904286647|11.503904286647|11.503904286647|11.503904286647|11.503904286647|11.503904286647|11.354060534663|11.262933435804|11.262933435804|11.262933435804|11.262933435804|11.262933435804|11.262933435804|11.262933435804|11.23048156143|11.14331291385|10.958680769553|10.93078983441|10.93078983441|10.93078983441||10.93078983441|10.93078983441|10.93078983441|10.93078983441|10.93078983441|10.8156003755|10.805107465864|10.805107465864|10.805107465864|10.805107465864|10.805107465864|10.805107465864|10.805107465864|10.805107465864|10.805107465864|10.805107465864|10.805107465864|10.805107465864|10.805107465864|10.805107465864|10.805107465864|10.745674733189|10.693086222694|10.693086222694|10.638984340083|10.598292060201|10.598292060201|10.598292060201|10.588693990022|10.588693990022|10.337993451522
02476|20474|/equities/bonanza-creek-energy-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02477|16096|/equities/first-interstate|R2000VALUE|-27.972539420597|-28.097821866663|-28.609801145827|-28.87339655121|-28.87339655121|-29.175995362687|-29.641662505917|-30.805735698069|-30.837642035466|-30.837642035466|-30.837642035466|-30.837642035466|-30.837642035466|-30.837642035466|-30.837642035466|-30.837642035466|-30.837642035466|-30.837642035466|-31.179880285243||-31.851116816178|29.159195563741|29.159195563741|29.159195563741|29.159195563741|29.159195563741|29.159195563741|29.159195563741|29.159195563741||29.159195563741|29.159195563741|29.159195563741|29.159195563741||29.159195563741|29.159195563741|29.159195563741|29.159195563741|29.159195563741|29.159195563741|29.159195563741|26.337995155594|26.059196599645|26.059196599645|25.893551226372|25.1295015237|25.076390573412|24.979926629604|24.979926629604|24.204362175797|24.051514066959|24.00501517643|23.515654353047|23.515654353047|23.515654353047||23.515654353047|23.515654353047|23.515654353047|23.515654353047|23.359177929561|23.359177929561|22.690197898725|22.279683654767|22.279683654767|22.279683654767|22.279683654767|22.279683654767|22.279683654767|22.279683654767|21.498538513163|-23.916235807274|-23.916235807274|-23.916235807274|-23.916235807274|-23.916235807274|-23.916235807274|-24.498316953286|-24.76435311382|-25.334948360313|-25.607467514535|-25.607467514535|-25.607467514535|-25.607467514535|-25.813892808842|-25.813892808842|-25.813892808842|-25.813892808842|-25.813892808842|-25.813892808842|-25.813892808842|-25.813892808842|-26.127659549633|-26.283193860982|-26.283193860982|-26.283193860982|-26.283193860982|-26.283193860982|-26.283193860982|-26.29632651644|-26.61369554022|-26.918036978124|-26.918036978124|-26.918036978124|-26.918036978124|-26.918036978124|-26.918036978124|-26.918036978124|-26.918036978124|-26.918036978124|-27.004762800401|-27.575024999828|-27.575024999828||-27.575024999828|-27.575024999828|-27.575024999828|-27.660499440917|-27.660499440917|-27.660499440917|-27.660499440917|-27.660499440917|-28.281443661328|-28.966605047248|-29.0667830086|-29.124563492697|26.747582284486|26.747582284486|26.747582284486|26.747582284486|26.747582284486|26.747582284486|26.747582284486|26.747582284486|26.390098652249|26.390098652249|26.390098652249|26.390098652249|26.390098652249|26.390098652249|26.390098652249|26.090108431054|24.999565059027|24.389517393467|24.107242044207|24.103417189029|24.103417189029|23.523241554263|22.873601209856|22.740668256787|22.598765845274|22.598765845274|22.598765845274|22.598765845274|22.598765845274|22.598765845274|22.598765845274||22.598765845274|22.598765845274|22.598765845274|22.598765845274|22.598765845274|22.598765845274|22.598765845274|22.598765845274|22.598765845274|22.598765845274||22.598765845274|22.496409009973|22.496409009973|22.353786229072|21.961985639927|21.798039493955|21.752822092282|21.673691090729|-25.312277133468|-25.312277133468|-25.312277133468|-25.312277133468|-25.312277133468|-25.312277133468||-25.312277133468|-25.312277133468|-25.312277133468|-25.312277133468|-25.312277133468|-25.312277133468|-25.312277133468|-25.312277133468|-25.312277133468|-25.312277133468|-25.312277133468|-25.800308447417|-25.800319554552|-25.800319554552|-26.705609652873|-26.705609652873|-26.705609652873|-28.25039868606|-28.274887988445|-29.33134189963|-29.359358643157|-29.374285961371|-29.64698396919|-30.212483260343|-31.153870102774|-31.639526999671|-32.301196483196|-32.430157349124|-32.430157349124|-32.430157349124|-32.430157349124|-32.430157349124|-32.463015824636|-32.463015824636|-32.463015824636||-32.463015824636|-32.463015824636|-32.825573159677|-33.679575921675|-34.041662217931|-34.379946950809|-34.379946950809|-34.379946950809|-34.379946950809|-34.379946950809|-34.379946950809|-34.379946950809|-34.379946950809|-34.379946950809|-34.379946950809|-34.379946950809|-34.379946950809|-34.379946950809|-34.379946950809|-34.379946950809|-35.606051502113|-36.635890812217|34.001000188858|34.001000188858|34.001000188858|34.001000188858|34.001000188858|34.001000188858|34.001000188858|34.001000188858|34.001000188858
02478|15982|/equities/enterprise-financial|R2000VALUE|-43.108503074134|-43.225900649392|-43.225900649392|-43.489092508249|-43.706212431516|-44.21995968987|-45.085505147722|-45.085505147722|-45.085505147722|-45.085505147722|-45.085505147722|-45.085505147722|-45.085505147722|-45.085505147722|-45.085505147722|-45.085505147722|-45.085505147722|-45.085505147722|-45.823405208352||42.55004310037|42.55004310037|42.55004310037|42.55004310037|42.55004310037|42.55004310037|42.55004310037|42.55004310037|42.55004310037||42.55004310037|42.55004310037|42.335681485085|41.968625756268||41.562923129958|41.562923129958|41.562923129958|41.562923129958|41.562923129958|41.562923129958|41.562923129958|39.333247591569|38.740137128381|38.642375341553|38.329927832438|38.137830977766|38.137830977766|37.983538257153|37.983538257153|36.828389497898|36.449844940193|36.449844940193|36.449844940193|36.449844940193|36.449844940193||36.449844940193|36.449844940193|36.449844940193|36.449844940193|36.449844940193|36.449844940193|35.476495327428|33.959248609681|33.959248609681|33.959248609681|33.959248609681|33.959248609681|33.959248609681|33.959248609681|-36.670594706103|-36.670594706103|-36.670594706103|-36.670594706103|-36.670594706103|-36.670594706103|-36.670594706103|-37.013715441541|-38.56852455439|-39.036781314367|-39.184476658405|-39.184476658405|-39.184476658405|-39.184476658405|-39.184476658405|-39.184476658405|-39.184476658405|-39.184476658405|-39.184476658405|-39.184476658405|-39.184476658405|-39.184476658405|-39.184476658405|-39.682189513631|-39.682189513631|-39.682189513631|-39.682189513631|-39.682189513631|-39.682189513631|-39.784100163189|-39.926222496792|-40.595803240454|-40.796976441115|-40.796976441115|-40.947576561059|-40.947576561059|-40.947576561059|-40.947576561059|-40.947576561059|-40.947576561059|-40.947576561059|-41.447282063667|-41.447282063667||-41.447282063667|-41.447282063667|-41.447282063667|-41.707307007251|-41.765498682341|-41.765498682341|-41.765498682341|-41.765498682341|-41.765498682341|-42.422219961309|-42.490800770812|-42.681446826781|-42.771604948932|-43.16178325116|40.481880911895|40.481880911895|40.481880911895|40.481880911895|40.481880911895|40.481880911895|40.481880911895|40.481880911895|40.481880911895|40.481880911895|40.481880911895|40.481880911895|40.481880911895|40.481880911895|40.481880911895|40.481880911895|40.481880911895|40.481880911895|40.481880911895|39.359867264506|-42.21296694619|-42.21296694619|-42.21296694619|-42.21296694619|-42.21296694619|-42.21296694619|-42.21296694619|-42.21296694619|-42.530376925833||-42.530376925833|-42.530376925833|-42.530376925833|-42.530376925833|-43.093197203087|-43.300580001672|-43.300580001672|-44.116200527438|39.82728976077|39.82728976077||39.82728976077|39.82728976077|39.82728976077|39.82728976077|39.82728976077|39.82728976077|39.82728976077|39.82728976077|38.220321854686|37.899594894573|37.899594894573|-41.85210358073|-41.85210358073|-41.85210358073||-41.85210358073|-41.85210358073|-41.85210358073|-41.85210358073|-41.85210358073|-41.85210358073|-41.85210358073|-41.85210358073|-41.85210358073|-41.85210358073|-41.85210358073|-41.85210358073|-41.85210358073|-41.85210358073|-41.85210358073|-41.85210358073|-41.85210358073|-44.00344802461|-44.794944674018|-46.113054939645|-46.113054939645|-46.113054939645|-46.113054939645|-46.567837923254|-47.060931119086|-47.221031516528|-47.354244294284|-47.354244294284|-47.354244294284|-47.449716637|-47.767242752309|-47.767242752309|-48.034297451703|-48.243663665683|-48.389875275814||-48.389875275814|-48.389875275814|-49.095419202606|-49.870463780076|-50.17677712828|-50.308931619923|-50.542146134157|-51.025717655574|-51.299959995778|-51.299959995778|-51.299959995778|-51.299959995778|-51.299959995778|-51.299959995778|-51.299959995778|-51.299959995778|-51.299959995778|-51.299959995778|-51.299959995778|-53.790510445206|-56.052789561581|52.608917595658|52.608917595658|52.608917595658|52.205672602583|52.205672602583|52.205672602583|52.205672602583|52.205672602583|52.205672602583|52.205672602583
02479|9231|/equities/allscripts-misys-healthcre-solution|R2000VALUE|-9.5736610465121|-9.5736610465121|-9.932957019284|-10.151062848253|-10.165633427855|-10.165633427855|-10.293203711241|-10.338279818147|-10.338279818147|-10.338279818147|-10.338279818147|-10.338279818147|-10.338279818147|-10.338279818147|-10.338279818147|-10.338279818147|-10.338279818147|-10.584893860916|-10.719232363281||-10.848880073293|-10.909867150766|-11.121606120207|-11.121606120207|-11.121606120207|-11.121606120207|-11.121606120207|-11.121606120207|-11.121606120207||-11.121606120207|-11.121606120207|-11.121606120207|-11.121606120207||-11.121606120207|-11.121606120207|-11.121606120207|-11.121606120207|-11.121606120207|-11.367895718789|-11.54579888594|-11.54579888594|-11.770331925947|-11.854258240151|-12.859500361905|-12.859500361905|-12.859500361905|-12.859500361905|-12.859500361905|-12.859500361905|-12.859500361905|-13.16861147508|-13.182346127928|-13.401088358689|-13.401088358689||-13.401088358689|-13.45176524777|-13.743072611963|-13.829627699333|-13.829627699333|-13.829627699333|-13.829627699333|-13.829627699333|-13.829627699333|-13.829627699333|-13.98153050153|-14.042563601453|-14.042563601453|-14.042563601453|-14.042563601453|-14.042563601453|-14.042563601453|-14.042563601453|-14.042563601453|12.636876736377|12.636876736377|12.636876736377|12.636876736377|12.636876736377|12.636876736377|12.636876736377|12.636876736377|12.636876736377|12.636876736377|12.636876736377|12.636876736377|12.636876736377|12.561761050428|12.561761050428|12.355011680618|-13.678286075189|-13.678286075189|-13.678286075189|-13.678286075189|-13.678286075189|-13.678286075189|-13.678286075189|-13.678286075189|-13.678286075189|-13.678286075189|-13.678286075189|-13.678286075189|-13.678286075189|-13.678286075189|-13.722711751696|-13.722711751696|-13.722711751696|-13.722711751696|-13.722711751696|-13.961607146457|12.745628663381|12.745628663381||12.745628663381|12.745628663381|12.745628663381|12.745628663381|12.745628663381|12.745628663381|12.745628663381|12.745628663381|12.745628663381|12.745628663381|12.745628663381|12.745628663381|12.745628663381|12.745628663381|12.745628663381|12.69484299467|12.69484299467|12.69484299467|12.69484299467|12.678715004369|12.58607198336|12.581147189147|12.581147189147|12.581147189147|12.581147189147|12.452450758153|12.452450758153|12.399720731559|12.399720731559|12.399720731559|12.399720731559|12.345522579421|12.322525272623|12.055583699826|11.92533178714|11.841536900022|11.841536900022|11.841536900022|11.643118748641|11.573187918107|11.547762720891|11.547762720891|11.547762720891||11.475292410131|-12.620435301283|-12.620435301283|-12.620435301283|-12.620435301283|-12.620435301283|-12.621541978859|-12.621541978859|-12.621541978859|-12.621541978859||-12.645046130311|-12.687828955266|-12.928535572249|-12.928535572249|-12.928535572249|-12.928535572249|-12.928535572249|-12.928535572249|-12.928535572249|-12.928535572249|-12.928535572249|-12.928535572249|-12.928535572249|-12.928535572249||-12.928535572249|-12.928535572249|-12.928535572249|-12.928535572249|-12.928535572249|-12.928535572249|-12.928535572249|-12.928535572249|-12.928535572249|-12.928535572249|-12.928535572249|-12.928535572249|-12.928535572249|-12.928535572249|-12.946949046606|-12.946949046606|-12.946949046606|-13.155498709672|-13.264443625337|-13.387607158952|-13.387607158952|-13.387607158952|-13.387607158952|-13.387607158952|-13.387607158952|-13.387607158952|-13.387607158952|-13.406230411853|-13.410160141626|-13.410160141626|-13.535733997203|-13.549148784056|-13.702109851191|-13.855677434415|-13.873530675537||-13.989300754835|-13.989300754835|-13.989300754835|-14.092902364027|-14.092902364027|-14.230169284886|-14.24826493122|-14.24826493122|-14.24826493122|-14.24826493122|-14.24826493122|-14.652516363481|-14.781193142589|-14.781193142589|-14.959936492373|-15.056773736067|-15.056773736067|-15.407313190354|-15.407313190354|-15.76395902198|-15.973287842466|-16.095597768044|-16.420664019293|-16.79011487005|-16.79011487005|-16.79011487005|-17.005683464451|-17.970758909034|-18.026431323628|-18.026431323628|-18.261867471912
02480|15523|/equities/bbcn-bancorp|R2000VALUE|-11.553093439898|-11.553093439898|-11.674131665584|-11.852755170247|-11.852755170247|-11.949172608479|-12.10759610513|-12.10759610513|-12.10759610513|-12.10759610513|-12.10759610513|-12.10759610513|-12.10759610513|-12.10759610513|-12.10759610513|-12.10759610513|-12.10759610513|-12.10759610513|-12.297773195407||11.473689919435|11.473689919435|11.473689919435|11.473689919435|11.473689919435|11.473689919435|11.473689919435|11.473689919435|11.473689919435||11.473689919435|11.473689919435|11.431322554441|11.239247564576||11.141385665759|11.121105730802|11.121105730802|11.121105730802|11.121105730802|11.121105730802|11.121105730802|10.390951382088|10.202278970532|10.116531662204|10.004479942562|9.7458112613385|9.7442349742988|9.4935943099237|9.4353825220771|9.293382361116|9.293382361116|9.293382361116|9.293382361116|9.293382361116|9.293382361116||9.293382361116|9.293382361116|9.293382361116|9.293382361116|9.1856876510921|9.1856876510921|8.952708789435|8.7060595598823|8.7060595598823|8.7060595598823|8.7060595598823|8.7060595598823|8.7060595598823|8.671176972986|-9.2086806941328|-9.2086806941328|-9.2086806941328|-9.2086806941328|-9.2086806941328|-9.2086806941328|-9.2086806941328|-9.3589888296374|-9.3589888296374|8.6019691546999|8.6019691546999|8.6019691546999|8.6019691546999|-9.2243123928691|-9.2243123928691|-9.2243123928691|-9.2243123928691|-9.2243123928691|-9.2243123928691|-9.2243123928691|-9.2243123928691|-9.2243123928691|-9.2630131421249|-9.3838551270348|-9.3838551270348|-9.3838551270348|-9.4981383298625|-9.4981383298625|-9.4981383298625|-9.5984870564926|-9.6066529101783|-9.7852807067861|-9.7852807067861|-9.8575343051475|-9.9755935579452|-9.9801157381693|-9.9801157381693|-10.045926819144|-10.045926819144|-10.045926819144|-10.114085473284|-10.250524442341|-10.250524442341||-10.250524442341|-10.250524442341|-10.250524442341|-10.250524442341|-10.250524442341|-10.250524442341|-10.250524442341|-10.250524442341|-10.447005184653|-10.596950222124|-10.60827782537|-10.739475704845|-10.805528457095|9.849983176629|9.849983176629|9.849983176629|9.849983176629|9.849983176629|9.849983176629|9.849983176629|9.849983176629|9.849983176629|9.849983176629|9.849983176629|9.849983176629|9.7710925307983|9.6962139040357|9.3163484368199|9.1062759065489|8.9396951622278|8.7085502883362|8.6478339059008|8.6184261488531|8.3304737064148|8.157374581097|8.157374581097|8.157374581097|8.0859718945275|8.0664692506528|8.0664692506528|8.0664692506528|8.0664692506528|8.0664692506528||8.0664692506528|8.0664692506528|8.0664692506528|8.0664692506528|8.0664692506528|8.0664692506528|8.0664692506528|8.0664692506528|8.0664692506528|8.0664692506528||8.0664692506528|8.0664692506528|8.0664692506528|8.0664692506528|8.0664692506528|8.0664692506528|8.0664692506528|8.0664692506528|7.5955214086877|7.4732402978026|7.4732402978026|-8.7079951177125|-8.7079951177125|-8.7079951177125||-8.7079951177125|-8.7079951177125|-8.7079951177125|-8.7079951177125|-8.7079951177125|-8.7079951177125|-8.7079951177125|-8.7079951177125|-8.7079951177125|-8.7079951177125|-8.7079951177125|-8.7288335307974|-8.8557145135072|-8.8557145135072|-8.8589342130592|-8.8589342130592|-8.8589342130592|-9.3285599299461|-9.6111777168943|-9.9957531671208|-10.12481899964|-10.12481899964|-10.145910429813|-10.466011550534|-10.695445864422|-10.695445864422|-10.740271559115|-10.740271559115|-10.740271559115|-10.740271559115|-10.752927868891|-10.752927868891|-10.842975874|-10.908961971481|-10.908961971481||-10.908961971481|-10.908961971481|-11.169957487539|-11.346897064266|-11.362108162837|-11.646509307178|-11.821256268929|-11.821256268929|-11.821256268929|-11.821256268929|-12.032507221909|-12.223176487979|-12.223176487979|-12.223176487979|-12.223176487979|-12.223176487979|-12.223176487979|-12.474847639413|-12.474847639413|-12.59121994267|-13.009133384074|-13.196090895263|-13.196090895263|-13.354990714001|12.515580124243|12.515580124243|12.515580124243|12.515580124243|12.515580124243|12.515580124243|12.515580124243
02481|16783|/equities/new-york-mortgage|R2000VALUE|-8.0395639166259|-8.0395639166259|-8.1050709601931|-8.1940381846668|-8.1940381846668|-8.4617090580465|-8.5141711364854|-8.6451682129027|-8.7166365745592|-8.7166365745592|-8.7166365745592|-8.7166365745592|-8.7166365745592|-8.7166365745592|-8.7166365745592|-8.7166365745592|-8.7166365745592|-8.7673743171745|-8.8163506186318||-8.8163506186318|-8.8163506186318|-8.8163506186318|-8.8163506186318|-8.8163506186318|-8.8163506186318|-8.8163506186318|-8.8792782002369|-9.0941979811898||-9.2841090544849|-9.4090098655654|-9.4594554146609|-9.4782834274328||-9.5364017453444|-9.5364017453444|-9.5364017453444|-9.5364017453444|-9.5364017453444|-9.6504464642486|8.8892261169265|8.584811100632|8.584811100632|8.584811100632|8.584811100632|8.584811100632|8.584811100632|8.584811100632|8.584811100632|8.3561795919803|8.3057546847029|8.2519498128542|8.0677539029578|8.0677539029578|8.0677539029578||8.0569269037754|7.967396084524|7.937918203911|7.8654641772209|7.7238494185273|7.6737215019668|7.430245449963|-8.2610583122197|-8.2610583122197|-8.2610583122197|-8.2610583122197|-8.2610583122197|-8.2610583122197|-8.2610583122197|-8.2610583122197|-8.2610583122197|-8.2610583122197|-8.2610583122197|-8.2610583122197|-8.2610583122197|-8.2610583122197|-8.4084053931932|-8.4084053931932|-8.5736284452788|-8.7727650225286|-8.7733116727472|-8.7733116727472|-8.7733116727472|-8.7733116727472|-8.7733116727472|-8.7733116727472|-8.7733116727472|-8.7733116727472|-8.7733116727472|-8.7733116727472|-8.7733116727472|-8.8656238561869|-9.0126376688481|-9.0332414677114|-9.0332414677114|-9.0555457064808|-9.1731070356568|-9.2965515254703|-9.2965515254703|-9.4039462008704|-9.6968997050922|9.1749849580784|9.1749849580784|9.109610088751|9.109610088751|9.109610088751|9.109610088751|9.109610088751|9.109610088751|9.109610088751|9.109610088751|9.109610088751||9.109610088751|9.0746222161422|9.0318024581417|8.962558316494|8.7856206886249|-9.3557246631356|-9.3557246631356|-9.3557246631356|-9.3557246631356|-9.3557246631356|-9.3557246631356|-9.4541384319434|-9.4911897628848|-9.4911897628848|-9.5871548088993|-9.6879500716489|-9.7177339428629|-9.7177339428629|-9.7177339428629|-9.8480372289779|-10.002819522659|-10.331744229838|10.002497868191|10.002497868191|10.002497868191|10.002497868191|10.002497868191|10.002497868191|9.9002442120163|9.9002442120163|9.8407294915166|9.8407294915166|9.8407294915166|9.7441431864596|9.6413307090323|9.6413307090323|9.6413307090323|9.5312010336497|9.4222863590216|9.4222863590216|9.4222863590216|9.4222863590216|9.4222863590216||9.4222863590216|9.4183735224378|9.4092214282998|9.4092214282998|9.4092214282998|9.4092214282998|9.4092214282998|9.4092214282998|9.4092214282998|9.4092214282998||9.4092214282998|9.4092214282998|9.4092214282998|9.3938569687747|9.346743595965|9.346743595965|9.346743595965|9.346743595965|9.346743595965|9.346743595965|9.3249932531597|-10.223615372489|-10.223615372489|-10.223615372489||-10.223615372489|-10.223615372489|9.446266757329|9.446266757329|9.446266757329|9.446266757329|9.446266757329|9.446266757329|9.446266757329|9.446266757329|9.446266757329|9.446266757329|9.446266757329|9.446266757329|9.446266757329|9.446266757329|9.446266757329|9.446266757329|9.446266757329|9.446266757329|9.446266757329|9.3762394516087|9.3762394516087|9.3762394516087|9.3762394516087|9.3762394516087|9.3762394516087|9.3762394516087|9.3762394516087|9.3762394516087|9.3762394516087|9.3762394516087|9.3762394516087|9.3462886907896|9.3092468288015||9.3092468288015|9.1215963922684|-10.077990065129|-10.077990065129|-10.077990065129|-10.077990065129|-10.077990065129|-10.077990065129|-10.077990065129|-10.077990065129|-10.077990065129|-10.077990065129|-10.077990065129|-10.077990065129|-10.077990065129|-10.077990065129|-10.077990065129|-10.077990065129|-10.077990065129|-10.316377862859|-10.405420021402|-10.639355346215|-10.965750558125|-11.16486997596|-11.16486997596|-11.16486997596|-11.545411321759|-11.717050572531|-11.717050572531|-11.761167071811|-12.056852312608
02482|17270|/equities/strayer-education|R2000VALUE|91.725568140697|91.024795450971|91.024795450971|91.024795450971|91.024795450971|91.024795450971|91.024795450971|91.024795450971|91.024795450971|91.024795450971|91.024795450971|91.024795450971|91.024795450971|91.024795450971|90.468660052402|88.002399108789|-94.557306029599|-94.557306029599|-94.557306029599||-94.557306029599|-94.557306029599|-94.557306029599|-95.293674180024|89.414305721252|89.414305721252|89.414305721252|89.414305721252|89.414305721252||89.414305721252|89.414305721252|89.414305721252|88.735672247111||87.731582071714|87.575237030574|87.575237030574|87.575237030574|87.575237030574|87.575237030574|87.575237030574|87.575237030574|87.575237030574|86.904704776946|86.00796685611|86.00796685611|86.00796685611|86.00796685611|86.00796685611|86.00796685611|86.00796685611|86.00796685611|86.00796685611|86.00796685611|85.28552400177||85.030915445759|85.030915445759|85.030915445759|85.030915445759|84.906130513382|84.906130513382|84.017198678334|82.402746964914|82.312094089698|82.312094089698|81.937328733019|81.778140612236|80.887952134187|80.887952134187|79.029389802145|77.343769329044|77.241760647304|77.241760647304|77.241760647304|77.241760647304|77.241760647304|77.241760647304|77.241760647304|77.241760647304|77.241760647304|77.241760647304|77.241760647304|76.32921249296|76.32921249296|76.32921249296|76.32921249296|74.303010642813|73.607511825347|73.43222923709|73.43222923709|73.43222923709|73.43222923709|73.43222923709|73.43222923709|73.43222923709|73.43222923709|73.43222923709|73.43222923709|73.43222923709|73.43222923709|73.43222923709|73.43222923709|73.43222923709|73.43222923709|73.43222923709|73.43222923709|73.43222923709|73.43222923709|73.43222923709|73.43222923709|73.43222923709|73.43222923709||73.43222923709|73.43222923709|73.43222923709|73.43222923709|73.43222923709|72.862890036382|72.458321659077|71.373980830615|71.373980830615|71.040086665093|71.011634484447|71.011634484447|71.011634484447|71.011634484447|71.011634484447|71.011634484447|71.011634484447|71.011634484447|71.011634484447|71.011634484447|71.011634484447|70.374557412502|70.374557412502|70.374557412502|70.374557412502|69.567863796416|69.503125877583|-70.646041801286|-70.646041801286|-70.646041801286|-70.646041801286|-70.646041801286|-70.646041801286|-70.646041801286|-70.646041801286|-70.646041801286|-70.646041801286|-70.646041801286|-70.646041801286|-70.646041801286|-70.689220108015|-70.689220108015|-71.78746548121||-72.630519659704|-73.047364909201|-73.047364909201|-74.467629440127|-75.982010132367|-75.982010132367|-76.603895671163|-77.250998292802|-78.710551776751|-80.176723416496||-81.02675785627|-81.02675785627|-81.672787185135|-81.748095719486|-81.891773665912|-82.105674214425|-82.105674214425|-82.105674214425|-82.105674214425|-82.133527379634|-83.941697020666|-84.337834364269|-84.337834364269|-84.640370905503||-84.947622184528|-84.947622184528|-85.071915378999|-85.071915378999|-85.395138470272|-85.395138470272|-85.72210091125|-87.036777586529|-88.119196674106|-88.204813251766|-88.204813251766|-88.204813251766|-90.072400728625|-90.072400728625|-90.072400728625|-90.072400728625|-90.072400728625|-92.647666153822|-94.869626770984|87.933772145071|87.933772145071|87.933772145071|87.933772145071|87.933772145071|87.933772145071|87.933772145071|87.933772145071|87.933772145071|87.933772145071|87.933772145071|87.933772145071|87.933772145071|87.933772145071|86.562170940812|84.937966406539||-91.295570028751|-91.295570028751|-91.295570028751|-91.295570028751|-91.295570028751|-91.295570028751|-91.295570028751|-91.295570028751|-91.295570028751|-91.295570028751|-91.295570028751|-91.295570028751|-91.295570028751|-91.295570028751|-91.295570028751|-91.295570028751|-91.295570028751|-91.527105721213|-91.527105721213|-91.527105721213|-91.527105721213|-91.527105721213|-91.527105721213|-91.527105721213|-91.58476258249|-92.41862615977|-93.546387295307|-95.172758064572|-95.172758064572|-95.172758064572|-95.172758064572
02483|1166007|/equities/american-well-corp|R2000VALUE|-1.2857294456612|-1.2857294456612|-1.2857294456612|-1.2857294456612|-1.2857294456612|-1.3130104493709|-1.3346304369678|-1.3346304369678|-1.3346304369678|-1.3346304369678|-1.3346304369678|-1.3346304369678|-1.3346304369678|-1.3346304369678|-1.3346304369678|-1.3346304369678|-1.3346304369678|-1.352367124371|-1.3742967749219||-1.4608853354035|-1.495983661764|1.180950394759|1.180950394759|1.180950394759|1.180950394759|1.180950394759|1.180950394759|1.180950394759||1.180950394759|1.1733627993185|1.1733627993185|1.1733627993185||1.1592919780501|1.1214097894867|1.1214097894867|1.0763235504026|1.0763235504026|1.0763235504026|1.0364705914253|1.031623460277|1.031623460277|1.031623460277|1.031623460277|1.031623460277|1.031623460277|1.031623460277|1.031623460277|1.031623460277|1.031623460277|1.031623460277|1.031623460277|1.031623460277|1.031623460277||1.031623460277|1.031623460277|1.031623460277|1.031623460277|1.031623460277|1.031623460277|1.0169123730112|1.0169123730112|1.0169123730112|1.0169123730112|1.0169123730112|1.0169123730112|1.0169123730112|1.0169123730112|0.91478889723552|-1.2544211094099|-1.2544211094099|-1.2544211094099|-1.2544211094099|-1.2544211094099|-1.2544211094099|-1.2544211094099|-1.2544211094099|-1.2544211094099|-1.2544211094099|-1.2571122717546|-1.2856490570352|-1.2856490570352|-1.2856490570352|-1.2856490570352|-1.2856490570352|-1.2856490570352|-1.2856490570352|-1.3430954491876|-1.3430954491876|-1.3430954491876|-1.3845504826729|-1.4028338797032|-1.4363456816592|-1.4363456816592|-1.4363456816592|-1.4363456816592|-1.4376062983847|-1.4790069454882|-1.5288965496723|-1.5953044306722|-1.5953044306722|-1.6041711056839|-1.6041711056839|-1.6041711056839|-1.6041711056839|-1.6041711056839|-1.6041711056839|-1.6041711056839|-1.6041711056839|-1.6041711056839|-1.6041711056839||-1.6041711056839|-1.6041711056839|-1.6041711056839|-1.6041711056839|-1.6041711056839|-1.6041711056839|-1.609078992805|-1.6261988562579|-1.6535542521471|-1.6656158206191|-1.7012397643953|-1.7452664239572|-1.8052960086052|-1.8975511378916|-1.9606124435169|-2.0834582154731|-2.1430091002231|-2.2400101465919|-2.3272335378041|-2.3841483226208|2.0396590212532|2.0396590212532|2.0396590212532|2.0396590212532|2.0396590212532|2.0335296367358|2.0335296367358|1.975856925338|-2.2936098122449|-2.2936098122449|-2.2936098122449|-2.2936098122449|-2.2936098122449|-2.2936098122449|-2.2936098122449|-2.2936098122449|-2.2936098122449|-2.2936098122449|-2.2936098122449|-2.2936098122449|-2.2936098122449|-2.2951219836706|-2.3551355379416||-2.4118200863416|-2.4118200863416|-2.4118200863416|-2.4118200863416|-2.4118200863416|-2.4531334467524|-2.4857037539608|-2.5288374816187|-2.5906526948354|-2.6726697843761||2.2671678963568|2.2671678963568|2.2671678963568|2.2671678963568|2.2671678963568|2.2671678963568|2.2671678963568|2.2671678963568|2.1476866738958|2.0749296630933|2.025755110219|-2.3452787617271|-2.3452787617271|-2.3452787617271||-2.3452787617271|-2.3452787617271|-2.3452787617271|-2.3452787617271|-2.3452787617271|-2.3452787617271|-2.3452787617271|-2.3452787617271|-2.3452787617271|-2.3452787617271|-2.3452787617271|-2.3452787617271|-2.3452787617271|-2.3452787617271|-2.3460912129248|-2.3460912129248|-2.3460912129248|-2.3460912129248|-2.3460912129248|-2.3460912129248|-2.3460912129248|-2.3460912129248|-2.3460912129248|-2.4139616565076|-2.4139616565076|-2.4139616565076|-2.4139616565076|-2.4139616565076|-2.4157551429114|-2.4157551429114|-2.5097280102131|-2.5719200325407|-2.6388066793389|-2.6388066793389|-2.6388066793389||-2.6508963400464|-2.6571070810535|-2.7145634117368|-2.7221817765723|-2.7221817765723|-2.7221817765723|-2.7221817765723|-2.7221817765723|-2.7221817765723|-2.7221817765723|-2.7328854174626|-2.8393638817551|-2.8393638817551|-2.8393638817551|-2.9504043093525|-2.957467335722|-2.957467335722|-2.957467335722|-2.957467335722|-2.957467335722|-3.1282971636687|-3.1883855943586|-3.2457061878736|-3.3513403194806|-3.3973337786753|-3.3973337786753|-3.4800930174809|-3.5620480017111|-3.6064422082289|-3.7202136065545|-3.8241262597047
02484|16776|/equities/northwest-bancsha|R2000VALUE|-12.619026546583|-12.619026546583|-12.619026546583|-12.788751740042|-12.857057565653|-13.013952990598|12.049676785816|12.049676785816|12.049676785816|12.022696744457|11.971329542283|11.906198974322|11.877721517031|11.805245788831|11.417495100519|-12.662372379117|-12.662372379117|-12.662372379117|-12.82958033859||12.009512250577|12.009512250577|12.009512250577|12.009512250577|12.009512250577|12.009512250577|12.009512250577|12.009512250577|12.009512250577||12.009512250577|12.009512250577|12.009512250577|12.009512250577||11.848347152775|11.602218980045|11.602218980045|11.587228578315|11.587228578315|11.587228578315|11.587228578315|11.055118358947|11.055118358947|11.055118358947|11.055118358947|11.055118358947|11.055118358947|10.999020034314|10.860022578241|10.682063889618|10.682063889618|10.682063889618|10.682063889618|10.682063889618|10.682063889618||10.682063889618|10.682063889618|10.682063889618|10.682063889618|10.682063889618|10.682063889618|10.456182029639|10.229685363603|10.229685363603|10.229685363603|10.229685363603|10.229685363603|10.229685363603|10.229685363603|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.703656773251|-10.740378161616|-10.740378161616|-10.763197974306|-10.896887386222|-11.183763650147|-11.215549993373|-11.215549993373|-11.215549993373|-11.215549993373|-11.215549993373|-11.320188681127|-11.35696144634|-11.35696144634|-11.399401511677|-11.59655760607|-11.68324786167||-11.68324786167|-11.68324786167|-11.741108745785|-11.778300087939|-11.778300087939|-11.778300087939|-11.778300087939|-11.778300087939|-11.960056191562|-12.11736179047|-12.159708030281|-12.179098031319|-12.2631647823|-12.423515981849|11.585405566205|11.585405566205|11.585405566205|11.585405566205|11.585405566205|11.585405566205|11.585405566205|11.585405566205|11.585405566205|11.585405566205|11.585405566205|11.53183950529|11.379821555985|11.249523923543|11.065304594732|10.972560703199|10.912011900921|10.892668966623|10.892668966623|10.632409630188|-11.308691150381|-11.308691150381|-11.308691150381|-11.308691150381|-11.308691150381|-11.308691150381|-11.308691150381|-11.308691150381|-11.501323680561||-11.575914891209|-11.576792124975|-11.576792124975|-11.576792124975|-11.629372966717|-11.629372966717|-11.632081072011|10.555813405231|10.555813405231|10.555813405231||10.555813405231|10.555813405231|10.555813405231|10.52979246479|10.520378918655|10.520378918655|10.520378918655|10.520378918655|-11.383182442823|-11.383182442823|-11.383182442823|-11.383182442823|-11.383182442823|-11.383182442823||-11.383182442823|-11.383182442823|-11.383182442823|-11.383182442823|-11.383182442823|-11.383182442823|-11.383182442823|-11.383182442823|-11.383182442823|-11.383182442823|-11.383182442823|-11.383182442823|-11.402676663849|-11.402676663849|-11.402676663849|-11.402676663849|-11.402676663849|-11.866307455139|-12.127258572134|-12.267425110105|-12.267425110105|-12.267425110105|-12.267425110105|-12.360050521696|-12.481158086797|-12.481158086797|-12.551286985632|-12.56987362241|-12.56987362241|-12.56987362241|-12.608917858562|-12.608917858562|-12.74490886525|-12.871842975923|-12.875634774679||-12.875634774679|-12.875634774679|-13.065705256455|-13.36522823439|-13.475253858676|-13.561073727871|-13.561073727871|-13.561073727871|-13.561073727871|-13.561073727871|-13.561073727871|-13.561073727871|-13.561073727871|-13.561073727871|-13.561073727871|-13.561073727871|-13.561073727871|-13.561073727871|-13.561073727871|-13.561073727871|-13.785637320705|-13.994041537386|-14.076990815381|-14.335662822473|13.553653565887|13.553653565887|13.553653565887|13.553653565887|13.553653565887|13.553653565887|13.553653565887
02485|15967|/equities/encore-capital-gr|R2000VALUE|48.012432787267|48.012432787267|48.012432787267|48.012432787267|48.012432787267|48.012432787267|48.012432787267|48.012432787267|48.012432787267|47.788814038532|47.396387816046|47.396387816046|47.396387816046|47.396387816046|47.051228457189|47.051228457189|47.051228457189|47.051228457189|47.051228457189||47.051228457189|47.051228457189|47.051228457189|47.051228457189|47.051228457189|47.051228457189|47.051228457189|47.051228457189|47.051228457189||47.051228457189|47.051228457189|47.051228457189|46.439419567029||46.048244065091|45.875546952138|45.47672009032|45.073022254761|43.786507599217|43.786507599217|43.697785687294|42.063999034296|42.063999034296|42.063999034296|42.063999034296|42.063999034296|42.063999034296|41.798579382468|41.798579382468|40.678422900889|40.128669399359|40.128669399359|39.346225830233|39.346225830233|39.346225830233||39.282623121664|39.282623121664|39.058441413606|39.058441413606|39.058441413606|39.058441413606|38.302374589405|37.671702522438|37.671702522438|37.671702522438|37.671702522438|37.671702522438|37.373278240805|36.90919813011|-42.291767794764|-42.291767794764|-42.291767794764|-43.588628670547|-43.818478792877|-43.823686619567|-44.772253906249|-45.908614171345|-46.973320445307|-47.882578806621|-49.393558878084|-50.663954622635|46.872368324113|46.872368324113|46.872368324113|46.872368324113|46.872368324113|46.643741700728|46.291934646588|45.423260438687|44.832000399571|-48.749324406997|-48.749324406997|-48.749324406997|-48.749324406997|-48.749324406997|-48.749324406997|-48.749324406997|-48.896471224246|-49.004040058634|-49.004040058634|-49.004040058634|-49.004040058634|-49.004040058634|-49.004040058634|-49.004040058634|-49.004040058634|-49.004040058634|-49.417266112987|-49.423073908161|-49.711191544346|-49.922676563032|-49.922676563032||-50.321322797234|-50.321322797234|-50.321322797234|-50.321322797234|-50.321322797234|-50.658231846991|-50.658231846991|-50.658231846991|-50.659148446391|-50.975996697026|-51.844997313373|-52.173569046516|-52.812121006139|-53.563026600012|-53.563026600012|-53.563026600012|-53.563026600012|-53.563026600012|-53.563026600012|-53.563026600012|-53.563026600012|-53.563026600012|50.663231665641|50.663231665641|50.663231665641|50.663231665641|50.663231665641|50.663231665641|50.009702901874|49.979115623935|49.850514126064|49.850514126064|49.850514126064|49.100015958417|48.60904411063|48.056995855276|47.609717354183|46.956904712656|46.049896151201|46.005994697827|45.981514997393|45.981514997393|45.981514997393||45.981514997393|45.981514997393|45.981514997393|45.981514997393|45.981514997393|45.981514997393|45.981514997393|45.981514997393|45.981514997393|45.315363993402||45.315363993402|45.315363993402|45.315363993402|45.315363993402|44.613461510071|44.321066343927|44.066184004306|43.370482930606|43.030547161199|-47.479875312757|-47.479875312757|-47.479875312757|-48.34375077984|-49.940833852261||-50.020072106302|-50.020072106302|-50.020072106302|-50.020072106302|-50.020072106302|-50.020072106302|-50.020072106302|-50.020072106302|-50.020072106302|-50.201353884258|-50.201353884258|-50.584669303786|-50.584669303786|-50.584669303786|-50.584669303786|-50.584669303786|-50.584669303786|-52.896855248225|49.282849029224|49.282849029224|49.282849029224|49.282849029224|49.282849029224|49.282849029224|49.282849029224|49.282849029224|49.282849029224|49.282849029224|49.282849029224|49.282849029224|49.282849029224|49.215943976156|48.709381602332|47.528758073432|46.967507495464||46.910842831467|46.461211875119|46.013568987491|45.979522402687|45.265023425335|-49.199939621861|-49.199939621861|-49.199939621861|-49.199939621861|-49.199939621861|-49.496599291624|-50.370109662813|-51.229142823231|-51.229142823231|-51.229142823231|-51.357058895973|-51.357058895973|-53.003839479733|-53.003839479733|-54.162598701372|-55.520109490172|-55.637343861015|-56.934273270933|-57.253586747255|-57.253586747255|-57.253586747255|-57.253586747255|-57.253586747255|-57.765005510811|-57.765005510811|-57.765005510811
02486|8029|/equities/m-i-homes-inc|R2000VALUE|-134.61862178527|-134.79846737874|-135.29650977466|-135.85683550673|-137.13564803686|-139.01349902248|126.31831346354|126.31831346354|126.31831346354|126.31831346354|126.31831346354|126.31831346354|126.31831346354|126.31831346354|126.31831346354|-138.21397251508|-138.21397251508|-138.21397251508|-138.4092529046||-138.4092529046|-138.4092529046|-138.4092529046|-138.4092529046|-138.4092529046|-138.4092529046|-138.89861633904|-140.63063507751|130.27261860337||130.27261860337|129.04339994288|128.87155759441|125.8817316438||123.54664298177|121.0123756316|119.17930305298|116.613672975|115.363884247|115.363884247|111.52431815273|107.09161449599|107.09161449599|107.09161449599|106.89568070491|105.39686509327|104.90596179118|103.1502009404|102.20375389659|100.12139494776|98.766840755155|98.766840755155|98.766840755155|98.766840755155|97.932046690705||97.526811589932|96.490236059533|96.480711956214|96.480711956214|94.889122242608|94.426247326178|93.855832329109|88.212315920011|87.395346512415|87.058820257448|87.058820257448|87.058820257448|87.058820257448|87.058820257448|82.004521592749|75.329466537516|-83.684856766081|-83.684856766081|-83.684856766081|-83.684856766081|-83.684856766081|-83.684856766081|-83.684856766081|-83.684856766081|-84.466730296188|-85.955967995384|-87.475100520319|-87.475100520319|-87.475100520319|-87.475100520319|-87.475100520319|-87.475100520319|-87.475100520319|-87.475100520319|-88.230662243306|-88.464069464405|-89.849524288928|-92.438361677368|-93.618727477047|-93.618727477047|-94.382496709794|-95.15499249561|-96.038949549217|-96.038949549217|-96.038949549217|-98.889629790835|-98.889629790835|-100.51597685025|-100.55358435496|90.596892066518|90.596892066518|90.596892066518|90.596892066518|90.596892066518|90.596892066518|90.596892066518|90.596892066518||90.596892066518|-100.07433784838|-100.07433784838|-100.07433784838|-100.07433784838|-100.07433784838|91.629670688557|91.629670688557|91.629670688557|91.629670688557|91.629670688557|91.629670688557|91.629670688557|91.629670688557|91.629670688557|91.629670688557|91.629670688557|91.629670688557|91.629670688557|91.629670688557|91.629670688557|91.629670688557|91.629670688557|91.629670688557|91.290504425817|90.9797710512|90.141411261859|88.543793207079|86.456446441974|85.939901929482|85.939901929482|85.939901929482|85.939901929482|85.774891541384|85.084881118031|84.114314082697|82.971457803067|81.096062699751|-88.011753519927|-88.011753519927|-88.011753519927|-88.103460764586|81.152836448138||81.152836448138|81.152836448138|80.063709504278|78.575788982347|76.660319972519|76.203133557112|75.981538319887|74.76393416226|73.457228584423|73.332812542534||73.00145683776|72.148482330688|72.148482330688|72.148482330688|70.668552182369|70.668552182369|70.668552182369|70.668552182369|67.940051792123|67.326120291789|67.326120291789|66.768641972764|66.768641972764|66.768641972764||66.768641972764|66.768641972764|66.768641972764|66.768641972764|66.768641972764|66.768641972764|66.768641972764|64.651267078434|64.493200483289|64.493200483289|64.493200483289|64.493200483289|63.736895868477|63.131274034907|62.230577683371|62.081128695922|62.081128695922|62.081128695922|61.769938324097|61.769938324097|61.769938324097|61.769938324097|61.769938324097|61.769938324097|61.769938324097|61.769938324097|61.769938324097|59.875207740072|59.422450204695|58.228284609666|58.228284609666|58.228284609666|58.228284609666|58.228284609666|58.228284609666||58.228284609666|58.228284609666|58.228284609666|58.228284609666|57.594202849987|56.530554927856|-61.243133977458|-61.243133977458|-61.243133977458|-61.243133977458|-61.243133977458|-61.243133977458|-61.243133977458|-61.243133977458|-61.243133977458|-61.243133977458|-61.243133977458|-61.243133977458|-61.243133977458|-61.243133977458|-61.243133977458|-61.243133977458|-61.243133977458|-61.243133977458|-61.243133977458|-61.243133977458|-61.243133977458|-61.243133977458|-61.243133977458|-61.243133977458|-61.521857081843
02487|953810|/equities/global-net-lease|R2000VALUE|-8.8463873365594|-8.9207084155825|-8.9260649125606|-8.9765002306634|-8.9765002306634|-9.1608333649828|-9.2125927676308|-9.4667691378183|-9.5516882636356|-9.6345145148489|-9.6656838006925|-9.6656838006925|-9.6656838006925|-9.6656838006925|-9.6656838006925|-9.6656838006925|-9.6656838006925|-9.8324263434886|-10.136584372573||9.226993222881|9.226993222881|9.226993222881|9.226993222881|9.226993222881|9.226993222881|9.226993222881|9.226993222881|9.226993222881||9.226993222881|9.1783257014759|9.1509182196202|9.0476866012747||8.912151946617|8.7469817376959|8.7469817376959|8.7469817376959|8.7469817376959|8.7469817376959|8.7469817376959|8.6618639022018|8.6618639022018|8.6618639022018|8.6618639022018|8.6618639022018|8.6618639022018|8.6618639022018|8.5309601922725|8.155233504584|8.1196090701805|8.1196090701805|7.9623844226726|7.9623844226726|7.9623844226726||7.9623844226726|7.9456578476941|7.9456578476941|7.9456578476941|-8.8171215494111|-8.8171215494111|-8.8171215494111|-8.8171215494111|7.8898667513377|7.8898667513377|7.8898667513377|7.8898667513377|7.8898667513377|7.8898667513377|-8.627644374837|-8.627644374837|-8.627644374837|-8.627644374837|-8.627644374837|-8.6288204699258|-8.6288204699258|-8.8475783433628|-8.8908202743212|-9.0642547940345|-9.0642547940345|-9.0642547940345|-9.0642547940345|-9.0642547940345|-9.0642547940345|-9.1683382828072|-9.4406537831972|-9.5365379505783|-9.5365379505783|-9.5365379505783|-9.8200423644019|-9.9822696498183|-10.046688323898|-10.514653900909|-10.532293302434|-10.532293302434|-10.532293302434|-10.716437320596|-10.95770791359|-11.250786604564|-11.603373702015|10.602264851711|10.602264851711|10.602264851711|10.602264851711|10.602264851711|10.602264851711|10.602264851711|10.602264851711|10.602264851711|10.602264851711|10.602264851711|10.602264851711||10.602264851711|10.602264851711|10.541405751067|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.304006553478|10.242229753939|10.212755104136|10.176672295543|10.138700319186|10.138700319186|9.9802221996419|9.8858875091846|9.8858875091846|9.8858875091846|9.8858875091846|9.8858875091846|9.6483578537037|9.6483578537037|9.6483578537037|9.6483578537037||-10.677058064158|-10.677058064158|-10.677058064158|-10.677058064158|-10.677058064158|-10.677058064158|-10.677058064158|9.7175392635304|9.7175392635304|9.7175392635304||9.7175392635304|9.6847653927227|9.678350455432|9.5059451602884|9.3096607021698|9.2956878121018|9.2956878121018|9.2956878121018|-10.571530241669|-10.571530241669|-10.571530241669|-10.571530241669|-10.571530241669|-10.571530241669||-10.571530241669|-10.571530241669|-10.571530241669|-10.989098786696|-10.989098786696|-10.989098786696|-10.989098786696|-10.989098786696|-11.012610116914|-11.387344377256|-11.606494021655|-11.732493162421|-11.874480056096|-11.874480056096|-11.874480056096|-11.874480056096|-11.874480056096|-11.953462511582|-11.953462511582|-11.981534142799|-11.981534142799|-11.981534142799|-11.981534142799|-12.100593879826|-12.290659298508|-12.365938414035|-12.382473625884|-12.382473625884|-12.550803570997|-12.626448689844|-12.685646865281|-12.685646865281|-13.103218923579|-13.226229075796|-13.226229075796||-13.226229075796|-13.226229075796|-13.226229075796|-13.226229075796|-13.226229075796|-13.226229075796|-13.226229075796|-13.226229075796|-13.226229075796|-13.226229075796|-13.226229075796|-13.449143334899|-13.719634323663|-13.719634323663|-13.719634323663|-13.939315881273|-14.127017698841|-14.182799840362|-14.182799840362|-14.401722193196|-14.757468700888|-14.863020844462|-14.886537092579|-14.886537092579|-14.886537092579|-14.886537092579|-14.886537092579|-14.970703598232|-14.970703598232|-14.970703598232|-14.970703598232
02488|6423|/equities/patterson-uti-energy-inc|R2000VALUE|10.020795219431|10.020795219431|10.020795219431|10.020795219431|10.020795219431|10.020795219431|10.020795219431|10.020795219431|9.8932948833147|-10.87611608606|-10.87611608606|-10.87611608606|-10.87611608606|-10.87611608606|-10.87611608606|-10.87611608606|-10.87611608606|-10.87611608606|-11.138184972399||-11.322784224482|-11.322784224482|-11.322784224482|-11.450566716807|-11.450566716807|-11.679518853975|-11.821965018194|-11.829565155382|-11.829565155382||-11.829565155382|-11.927793952658|-11.927793952658|-11.927793952658||-11.927793952658|-11.927793952658|-11.927793952658|-11.927793952658|-11.927793952658|-11.927793952658|-11.927793952658|-11.927793952658|-11.927793952658|-12.252548717607|-12.281165307483|-12.310739298354|-12.5449887599|-12.987209091081|-13.008843909253|-13.041297858947|-13.041297858947|-13.041297858947|-13.076442499948|-13.162578613278|-13.162578613278||-13.162578613278|-13.270669377076|-13.270669377076|-13.270669377076|-13.270669377076|-13.704298381501|-13.704298381501|-13.704298381501|-13.704298381501|-13.704298381501|-13.704298381501|-13.704298381501|-14.121793685061|-14.121793685061|-14.121793685061|-14.121793685061|-14.121793685061|-14.121793685061|-14.121793685061|-14.121793685061|-14.121793685061|-14.121793685061|-14.121793685061|-14.121793685061|-14.121793685061|-14.121793685061|-14.121793685061|-14.121793685061|-14.121793685061|-14.121793685061|-14.121793685061|-14.121793685061|-14.121793685061|-14.121793685061|-14.306992303114|-14.503880618657|-14.972089845433|-15.478432318121|-16.025758474568|14.28214411324|14.28214411324|14.28214411324|14.28214411324|14.28214411324|14.28214411324|14.28214411324|14.28214411324|14.28214411324|14.28214411324|14.28214411324|14.080438291427|13.726598116421|-15.503602721155|-15.503602721155|-15.503602721155|-15.503602721155|-15.503602721155||-15.503602721155|-15.503602721155|-15.522705368745|-15.522705368745|-15.522705368745|-15.522705368745|14.047907365507|14.047907365507|14.047907365507|14.047907365507|14.047907365507|14.047907365507|14.047907365507|14.047907365507|14.047907365507|14.047907365507|14.047907365507|14.047907365507|14.047907365507|14.047907365507|14.047907365507|14.047907365507|14.047907365507|14.047907365507|14.020175630457|13.888123632222|13.888123632222|13.676201827179|13.676201827179|13.371613139191|13.366742567159|13.366742567159|13.366742567159|12.866658532992|12.350015228035|12.350015228035|12.350015228035|12.138350717493|11.832611711233|11.504290482964|10.707544853915|10.586845642535|10.586845642535||10.474932884248|10.474932884248|10.274092010957|10.100819152286|10.100819152286|10.100819152286|10.100819152286|10.100819152286|10.100819152286|10.100819152286||10.100819152286|10.100819152286|9.8874012510602|9.8874012510602|9.8874012510602|9.8874012510602|9.8874012510602|9.601174486025|-11.28323536997|-11.28323536997|-11.28323536997|-11.28323536997|-11.28323536997|-11.482699291233||-11.482699291233|-11.482699291233|-11.482699291233|-11.482699291233|-11.482699291233|-11.482699291233|-11.482699291233|-11.482699291233|-11.482699291233|-11.655890861825|-11.655890861825|-11.655890861825|-12.017934551588|-12.156593789382|-12.19015876131|-12.19015876131|-12.19015876131|-12.401842979112|-12.717047748211|-12.87621768338|-12.87621768338|-12.87621768338|-12.87621768338|-12.87621768338|-12.87621768338|-12.87621768338|-12.87621768338|-12.87621768338|-12.87621768338|-12.87621768338|-12.87621768338|-12.87621768338|-12.87621768338|-12.87621768338|-12.87621768338||-12.87621768338|-12.87621768338|-12.87621768338|-12.87621768338|-12.87621768338|-12.87621768338|-12.87621768338|-12.87621768338|-12.87621768338|-12.87621768338|-13.176908634576|-13.718678393186|-13.718678393186|-13.718678393186|-13.718678393186|-13.857976028456|-14.321084416723|-15.004537755489|-15.108931045002|-15.56497913392|-15.56497913392|-15.56497913392|-15.56497913392|-15.56497913392|-15.56497913392|-15.56497913392|-15.56497913392|-15.56497913392|-15.56497913392|-15.56497913392|-15.56497913392
02489|17316|/equities/the-bancorp|R2000VALUE|41.01284327774|41.01284327774|41.01284327774|41.01284327774|41.01284327774|41.01284327774|41.01284327774|41.01284327774|41.01284327774|40.213715397305|38.169500312287|38.169500312287|38.169500312287|-41.021598679418|-41.021598679418|-41.021598679418|-41.021598679418|-41.021598679418|-41.256426681012||-41.256426681012|-41.256426681012|-41.256426681012|-41.256426681012|-41.261421205535|-41.261421205535|-41.261421205535|-41.283802458461|37.423545778737||37.423545778737|37.423545778737|37.423545778737|37.423545778737||37.423545778737|37.423545778737|37.423545778737|37.423545778737|37.423545778737|37.423545778737|37.423545778737|36.350561983378|36.350561983378|36.350561983378|36.350561983378|36.350561983378|36.350561983378|36.350561983378|36.350561983378|36.350561983378|36.350561983378|36.350561983378|35.976032398829|35.976032398829|35.976032398829||35.976032398829|35.976032398829|35.976032398829|35.976032398829|35.976032398829|35.976032398829|35.332678634469|35.282735216606|35.282735216606|35.282735216606|35.282735216606|35.282735216606|35.282735216606|35.282735216606|33.588595244607|31.80788447826|30.911177014685|-35.512361749732|-35.512361749732|-35.512361749732|-35.512361749732|-35.512361749732|-36.039843913277|-36.245938588469|-36.711608057319|-36.711608057319|-36.711608057319|-36.711608057319|-36.711608057319|-36.711608057319|-36.711608057319|-36.711608057319|-36.711608057319|-36.711608057319|-36.711608057319|-36.711608057319|-36.740162991077|-36.740162991077|-36.95090393348|-36.95090393348|-36.95090393348|-36.95090393348|-36.95090393348|-36.95090393348|-37.3876699267|-38.185196983736|-38.185196983736|-38.684108853254|-38.930904938359|-38.930904938359|-38.930904938359|-38.930904938359|-38.930904938359|-38.930904938359|-38.930904938359|-38.930904938359|-38.930904938359||-38.930904938359|-38.930904938359|-38.930904938359|-38.930904938359|-38.930904938359|-38.930904938359|-38.930904938359|-38.930904938359|-38.930904938359|-38.934894325092|-38.947104297032|-39.588169983084|-40.88102354281|-40.888360704237|36.703341658827|36.703341658827|36.703341658827|36.703341658827|36.703341658827|36.703341658827|36.703341658827|36.703341658827|36.703341658827|36.703341658827|36.703341658827|36.703341658827|36.703341658827|36.703341658827|36.11926797575|35.63863069422|35.063330006465|35.063330006465|35.063330006465|33.959257046233|32.795235863273|32.427504900368|32.340562161772|31.701920954425|31.701920954425|31.701920954425|31.701920954425|31.701920954425|31.701920954425||31.701920954425|31.701920954425|31.701920954425|31.701920954425|31.701920954425|31.701920954425|31.701920954425|31.701920954425|31.701920954425|31.701920954425||31.701920954425|31.701920954425|31.701920954425|31.701920954425|31.701920954425|31.701920954425|31.159284740857|31.159284740857|29.636428998765|29.183341565637|29.183341565637|29.183341565637|29.183341565637|29.183341565637||29.14149026397|28.592210870353|27.710239840181|27.703465621373|27.579406491806|27.487674863129|27.405393767124|27.107561640209|27.107561640209|27.107561640209|27.107561640209|27.107561640209|27.107561640209|27.107561640209|27.107561640209|27.107561640209|27.107561640209|27.107561640209|27.107561640209|27.107561640209|26.627568302624|-29.578496602738|-29.578496602738|-29.689162523177|-30.45962564882|-30.462640364262|-30.472894567407|-30.472894567407|-30.472894567407|-30.472894567407|-30.925989256279|-30.925989256279|-30.925989256279|-30.925989256279|-30.925989256279||-30.925989256279|-30.925989256279|-31.696655390413|-32.155321040554|-32.155321040554|-32.155321040554|-32.155321040554|-32.155321040554|-32.155321040554|-32.155321040554|-32.155321040554|-32.155321040554|-32.155321040554|-32.155321040554|-32.155321040554|-32.155321040554|-32.155321040554|-32.155321040554|-32.155321040554|-34.440634213998|-36.360150084578|-36.847387245058|-37.294876234133|33.667088033254|33.667088033254|33.667088033254|33.667088033254|33.667088033254|33.667088033254|33.667088033254|33.667088033254
02490|15697|/equities/capitol-federal-financial|R2000VALUE|-6.4884120443065|-6.4884120443065|-6.4884120443065|-6.6740888904887|5.9372269196867|5.9372269196867|5.9372269196867|5.9372269196867|5.9372269196867|5.8543578778224|5.8543578778224|5.6676200136561|-6.380315127753|-6.380315127753|-6.380315127753|-6.380315127753|-6.380315127753|-6.380315127753|-6.5086833269317||-6.5346937789995|-6.5346937789995|-6.5346937789995|-6.5346937789995|-6.6659098084854|-6.731844312183|-6.8052656189511|6.1351885480337|6.1351885480337||6.1351885480337|6.1351885480337|6.1351885480337|6.1252097203393||6.0807886205403|6.0044871262144|5.979152565911|5.9040584627285|5.8756204251332|5.8695783486944|5.7973094373921|5.3364548583802|5.2526375584556|5.2526375584556|5.2526375584556|5.1485646895363|5.1485646895363|5.1264609420513|5.1044008559888|4.9381325633691|4.9381325633691|4.9381325633691|4.9142198138834|4.9142198138834|4.9142198138834||4.9142198138834|4.9142198138834|4.9142198138834|4.9142198138834|4.9142198138834|4.9142198138834|4.9142198138834|4.9142198138834|4.9142198138834|4.9142198138834|4.9142198138834|4.9142198138834|4.9142198138834|4.9142198138834|4.5532681484937|4.5532681484937|4.5532681484937|4.3675200166437|4.3350224166151|4.1822472048066|-4.8240158763611|-4.8240158763611|-4.8544621696167|-4.9482915125614|-5.003215958129|-5.003215958129|-5.003215958129|-5.003215958129|-5.003215958129|-5.003215958129|-5.003215958129|-5.003215958129|-5.003215958129|-5.003215958129|-5.003215958129|-5.003215958129|-5.0814900149356|-5.1594039940702|-5.1594039940702|-5.1594039940702|-5.1594039940702|-5.3262822124546|-5.4422578782048|-5.4869533611896|-5.513558978677|-5.5455841160118|-5.5455841160118|-5.7100487921303|-5.769875022455|-5.769875022455|-5.769875022455|-5.8784719271615|-6.0108158280922|-6.0108158280922|-6.0108158280922|-6.0985997403199|-6.0985997403199||-6.1528392000618|-6.1528392000618|-6.2134320916536|-6.2582580449187|-6.3269532126412|-6.3943926142571|-6.4712253851799|-6.4712253851799|-6.5117975362976|-6.5117975362976|-6.5117975362976|-6.5117975362976|-6.520608200943|-6.5973423744965|6.1742225499722|6.1742225499722|6.1742225499722|6.1742225499722|6.1742225499722|6.1742225499722|6.1742225499722|6.1742225499722|6.1742225499722|6.1742225499722|6.1742225499722|6.1742225499722|6.1742225499722|6.1742225499722|6.0635803641845|5.9967560968984|5.9742047887511|5.9742047887511|5.9704259137612|5.9704259137612|5.9704259137612|5.9704259137612|5.9704259137612|5.9704259137612|5.9704259137612|5.9704259137612|5.9704259137612|5.9704259137612|5.9704259137612||5.9704259137612|5.9704259137612|5.9704259137612|5.9704259137612|5.9704259137612|5.9704259137612|5.9704259137612|5.9704259137612|5.9704259137612|5.9704259137612||5.9704259137612|5.9704259137612|5.9704259137612|5.9704259137612|5.9704259137612|5.9704259137612|5.9704259137612|5.9704259137612|5.6526956536485|5.6195625142935|5.6195625142935|5.4696468852188|5.4696468852188|5.4696468852188||5.4448857331967|5.4261550315486|5.4261550315486|5.3857277905793|-6.0562272048642|-6.0562272048642|-6.0562272048642|-6.0562272048642|-6.0562272048642|-6.0562272048642|-6.0562272048642|-6.1118856245334|-6.2197441147341|-6.2197441147341|-6.2197441147341|-6.2197441147341|-6.2197441147341|-6.4452714176723|-6.5786349742224|-6.7918165490153|-7.0209073805282|-7.0940639468773|-7.1618072717699|-7.1618072717699|-7.2427868658271|-7.2427868658271|-7.3375407384465|-7.3575453942164|-7.3600504602706|-7.3961671420507|-7.4638798585857|-7.4638798585857|-7.4950608372351|-7.4950608372351|-7.516561612788||-7.516561612788|-7.516561612788|-7.526735236582|-7.6633169941735|-7.7597963603152|-7.9061625833658|-7.9446252844232|6.8450855444767|6.8450855444767|6.8450855444767|6.8450855444767|6.8450855444767|6.8450855444767|6.8450855444767|6.8450855444767|6.8450855444767|6.8450855444767|6.8450855444767|-7.6829605686556|-7.9532894412556|-8.2205994967927|-8.3470552104833|-8.4661721540957|8.0433560444594|8.0433560444594|8.0433560444594|8.0433560444594|8.0433560444594|8.0433560444594|8.0433560444594|8.0433560444594
02491|20541|/equities/methode-electronics-inc|R2000VALUE|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-21.907296983221|-22.088941406121||-22.351594270146|-22.351594270146|-22.911214630776|-22.967596009181|-22.967596009181|-22.967596009181|-22.998440798572|-23.542712485847|-24.222094188828||-24.222094188828|-24.222094188828|-24.222094188828|-24.222094188828||-24.222094188828|-24.222094188828|-24.222094188828|-24.222094188828|-24.222094188828|-24.222094188828|-24.222094188828|-24.222094188828|-24.222094188828|-24.465260924487|-24.465260924487|-24.465260924487|22.82244594381|22.82244594381|22.82244594381|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729||-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.588815968729|-24.708128604068|-24.811948622173|-24.811948622173|23.196217066166|23.196217066166|23.196217066166|23.196217066166|23.196217066166|23.196217066166|23.177462372644|22.564736146309|22.564736146309|22.564736146309|22.31859627761|21.243440533099|-24.266276597479|-24.266276597479|-24.266276597479|-24.266276597479|-24.266276597479|-24.266276597479|-24.266276597479|-24.266276597479|-24.266276597479|-24.266276597479|-24.266276597479|-24.563084760749|-25.299517756435|-25.299517756435|-25.665020657615|-25.742056423908|-26.401579388219|-26.401579388219|-26.401579388219|-27.378976936956|-27.812558937756|-29.233064864177|-32.482849145485|-32.58483306628||-32.865935542073|-32.865935542073|-32.865935542073|-32.865935542073|-32.865935542073|-32.865935542073|-32.865935542073|-32.865935542073|-32.865935542073|-32.865935542073|-33.287706191767|-33.533007735929|-33.534452883094|-33.592726141976|-33.719695946427|-34.244107878707|-34.655587564896|-34.655587564896|-34.878768831209|-34.878768831209|-34.878768831209|-34.878768831209|-34.878768831209|-34.878768831209|-34.878768831209|-34.878768831209|-34.878768831209|-34.878768831209|-34.878768831209|-34.878768831209|-34.878768831209|-35.268075631411|-35.589528479345|-35.87782001553|-35.87782001553|-35.87782001553|-35.87782001553|-35.87782001553|-35.87782001553|-36.129244910986|-36.280130716729|-36.422645088222|-36.997383007503||-37.381535725567|-37.491577218749|-37.491577218749|-37.491577218749|-37.491577218749|-38.083420089856|-38.623801023845|-40.360887508794|-41.819320234109|-42.478116495134||-42.68724603483|-42.68724603483|-42.68724603483|-43.02638212651|42.293570601074|42.293570601074|42.293570601074|42.293570601074|41.249642438092|41.249642438092|41.249642438092|41.249642438092|41.249642438092|41.249642438092||40.822934329949|40.149664097801|-42.572557498438|-42.572557498438|-42.572557498438|-42.572557498438|-42.572557498438|-42.572557498438|-42.572557498438|-42.572557498438|-42.572557498438|-42.572557498438|-42.572557498438|-42.572557498438|-42.572557498438|-42.572557498438|-42.572557498438|-42.749657910823|-42.749657910823|-42.749657910823|-42.749657910823|-42.749657910823|-42.749657910823|-43.335174871549|-44.0535290253|-44.576142895204|-44.593735203305|-44.593735203305|-44.593735203305|-44.593735203305|-44.593735203305|-44.593735203305|-44.593735203305|-44.593735203305|-44.593735203305||-44.593735203305|-44.705814663083|-45.013300151001|-45.013300151001|-45.013300151001|-45.013300151001|-45.013300151001|-45.013300151001|-45.013300151001|-45.013300151001|-45.472555180799|-45.504030093608|-45.504030093608|-45.504030093608|-45.504030093608|-45.504030093608|-45.504030093608|-46.285872211497|-46.285872211497|-47.645275900145|-48.872806784598|47.4826680739|47.4826680739|47.4826680739|47.4826680739|47.431262840475|47.431262840475|47.431262840475|47.431262840475|47.431262840475|47.431262840475
02492|942641|/equities/paramount-group-inc|R2000VALUE|-5.0070995571901|-5.0070995571901|-5.0070995571901|-5.0070995571901|-5.0070995571901|-5.1515772080741|-5.1946192821222|-5.2029530541848|-5.2029530541848|-5.2029530541848|-5.2029530541848|-5.2029530541848|-5.2029530541848|-5.2029530541848|-5.2029530541848|-5.2029530541848|-5.2029530541848|-5.2338371295344|-5.3409299606098||-5.3486484031634|-5.3486484031634|-5.4638869238435|-5.4638869238435|-5.5725951149711|-5.5725951149711|-5.5725951149711|-5.6448278906885|5.1694635921913||5.1694635921913|5.1694635921913|5.1694635921913|5.1694635921913||5.1694635921913|5.1694635921913|5.1694635921913|5.1694635921913|5.1694635921913|5.1694635921913|5.1694635921913|4.8210707565366|4.8009205154209|4.8009205154209|4.7370336112743|4.6626485517031|4.6168315863616|4.4826008066727|4.4826008066727|4.2401119056888|-4.827251762197|-4.827251762197|-4.827251762197|-4.827251762197|-4.827251762197||-4.827251762197|-4.827251762197|-4.827251762197|-4.827251762197|-4.827251762197|-4.827251762197|-4.827251762197|-4.827251762197|-4.8966687719531|-4.959631897841|4.2838879852421|4.2838879852421|4.2838879852421|4.2838879852421|4.0817227803458|4.0817227803458|4.0817227803458|4.0817227803458|4.0817227803458|4.0817227803458|4.0817227803458|4.0817227803458|4.0817227803458|4.0817227803458|4.0817227803458|4.0817227803458|4.0817227803458|-4.7973579091277|-4.7973579091277|-4.7973579091277|-4.7973579091277|-4.7973579091277|-4.7973579091277|-4.7973579091277|-4.8422630003016|-4.8422630003016|-4.9086254361516|-5.0943444194952|-5.0943444194952|-5.0943444194952|-5.1294068424985|-5.1294068424985|-5.1837852629341|-5.3353168602693|-5.5531298182527|4.8476335183206|4.7851481852071|4.7720655670304|4.7720655670304|4.7191928531538|-5.173180864414|-5.173180864414|-5.173180864414|-5.173180864414|-5.173180864414|-5.173180864414|-5.173180864414||-5.173180864414|-5.173180864414|-5.173180864414|-5.173180864414|-5.173180864414|-5.173180864414|-5.173180864414|-5.173180864414|-5.173180864414|-5.173180864414|-5.173180864414|-5.173180864414|-5.1732567395992|-5.2680630249256|4.7501277131016|4.7501277131016|4.7501277131016|4.7501277131016|4.7501277131016|4.7501277131016|4.7501277131016|4.7501277131016|4.7501277131016|4.7501277131016|4.7501277131016|4.6706975745023|4.619941849053|4.5777129536868|4.5370840562715|4.5370840562715|4.5338878164514|4.5338878164514|4.5338878164514|4.5338878164514|4.5338878164514|4.5338878164514|4.5338878164514|4.5338878164514|4.3343196190975|4.2236886595777|4.0269520088754|-4.7512937963633|-4.7512937963633||-4.7512937963633|-4.7512937963633|-4.7512937963633|-4.7512937963633|-4.7512937963633|-4.7512937963633|-4.7512937963633|4.2138557105432|4.2138557105432|4.2138557105432||4.2138557105432|4.2138557105432|4.2138557105432|4.2138557105432|4.2138557105432|4.2138557105432|4.2138557105432|4.2138557105432|-4.6967170024842|-4.6967170024842|-4.6967170024842|-4.6967170024842|-4.6967170024842|-4.6967170024842||-4.6967170024842|-4.6967170024842|-4.6967170024842|-4.6967170024842|-4.6967170024842|-4.6967170024842|-4.6967170024842|-4.6967170024842|-4.6967170024842|-4.6967170024842|-4.6967170024842|-4.6967170024842|-4.6967170024842|-4.6967170024842|-4.6967170024842|-4.6967170024842|-4.6967170024842|-4.6967170024842|-4.6967170024842|-4.6967170024842|-4.6967170024842|-4.6967170024842|-4.7296858656108|-4.7363174345427|-4.7568860715037|-4.7568860715037|-4.7568860715037|-4.7568860715037|-4.7568860715037|-4.7568860715037|-4.7568860715037|-4.7568860715037|-4.7568860715037|-4.7568860715037|-4.7568860715037||-4.7568860715037|-4.7568860715037|-4.7568860715037|-4.7568860715037|-4.7568860715037|-4.7568860715037|-4.7568860715037|-4.7568860715037|-4.7568860715037|-4.7568860715037|-4.7568860715037|-4.9986161584724|-4.9986161584724|-4.9986161584724|-5.1023511748699|-5.1826122978427|-5.2578287867985|-5.2578287867985|-5.2578287867985|-5.4359210893271|-5.5343565063077|-5.668451741492|-5.7170911007319|-5.7170911007319|-5.7170911007319|-5.7170911007319|-5.7854011779797|-5.8649089549514|-5.8649089549514|-5.9232319167955|-6.0830354217802
02493|20619|/equities/mack-cali-realty-corp|R2000VALUE|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987||14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987|14.754063268987||14.754063268987|14.754063268987|14.754063268987|14.697973329452||14.697973329452|14.421942471756|14.421942471756|14.315418978634|14.315418978634|14.315418978634|14.315418978634|14.017722349987|14.017722349987|14.017722349987|14.017722349987|14.017722349987|14.017722349987|14.017722349987|13.92913615|13.485151415531|13.183273665843|13.07688179804|13.051917405348|13.051917405348|13.051917405348||13.051917405348|13.051917405348|13.051917405348|13.051917405348|13.051917405348|13.051917405348|13.051917405348|13.051917405348|13.051917405348|13.051917405348|13.051917405348|13.051917405348|13.051917405348|13.051917405348|-14.64649052063|-14.64649052063|-14.830545366245|-14.857550343361|-15.29227824618|-15.552809507864|-16.259232343587|-16.685813600656|-16.735095899846|-16.735095899846|-16.735095899846|-16.735095899846|-16.735095899846|-16.735095899846|-16.735095899846|-16.735095899846|-16.735095899846|-16.735095899846|-16.735095899846|-16.735095899846|-16.735095899846|-16.735095899846|-16.965661598076|-17.32017980773|-17.523182705827|-17.523182705827|-17.523182705827|-17.523182705827|-17.760758324671|-17.965842905097|-18.3320484056|-18.463700540508|-18.463700540508|-18.465778730142|-18.641144008358|17.717698200873|17.717698200873|17.717698200873|17.717698200873|17.717698200873|17.717698200873|17.717698200873|17.717698200873||17.717698200873|17.717698200873|17.717698200873|17.448639703302|17.448639703302|17.405102688958|17.405102688958|17.405102688958|17.405102688958|17.405102688958|17.405102688958|17.405102688958|17.405102688958|17.405102688958|17.405102688958|17.405102688958|17.405102688958|17.405102688958|17.405102688958|17.405102688958|17.352336732204|17.309679669055|17.309679669055|17.309679669055|17.309679669055|17.040200518141|16.808000033178|-17.288473037944|-17.288473037944|-17.288473037944|-17.288473037944|-17.288473037944|-17.288473037944|-17.288473037944|-17.288473037944|-17.288473037944|-17.288473037944|-17.288473037944|-17.288473037944|-17.288473037944|-17.288473037944|-17.288473037944|-17.288473037944||-17.288473037944|-17.288473037944|16.148766310964|16.148766310964|16.148766310964|16.148766310964|16.148766310964|16.148766310964|16.148766310964|16.148766310964||16.148766310964|16.148766310964|16.148766310964|16.148766310964|16.148766310964|16.148766310964|16.148766310964|16.148766310964|15.613074284961|15.50593309077|15.50593309077|15.50593309077|15.50593309077|15.50593309077||15.50593309077|15.50593309077|15.50593309077|15.50593309077|15.431037581324|15.425597681336|15.381776083103|15.358025466208|15.358025466208|15.129457241557|15.129457241557|15.129457241557|15.129457241557|14.913227175975|14.913227175975|14.913227175975|14.913227175975|14.913227175975|14.913227175975|14.913227175975|14.84025276955|14.238613327963|14.209570205457|14.09877186775|14.09877186775|14.09877186775|14.09877186775|14.09877186775|14.09877186775|14.050582626717|14.050582626717|14.050369663655|14.030641356146|14.030641356146|13.889045599474||13.374217487456|-15.33423757764|-15.33423757764|-15.33423757764|-15.33423757764|-15.33423757764|-15.33423757764|-15.33423757764|-15.339305350471|-15.339305350471|-15.385339786927|-15.665933028769|-15.949448860983|-15.949448860983|-15.949448860983|-16.060498967546|-16.571109999967|-16.820567960298|-16.820567960298|-17.039433291783|-17.039433291783|-17.039433291783|-17.039433291783|-17.07868812096|-17.07868812096|-17.07868812096|-17.184442645891|16.032456226198|16.032456226198|16.032456226198|16.032456226198
02494|40978|/equities/bluebird-bio-inc|R2000VALUE|-1.2469525550499|-1.2469525550499|-1.2469525550499|-1.2656084271156|-1.265903784377|-1.3115875473095|-1.3607972551797|-1.4202192215362|-1.5024657214393|-1.5155174627027|-1.5355749476973|-1.5384166162349|-1.5719906931826|-1.702489634985|-1.7683218879107|-1.8198020571474|-1.9358911971255|-1.9401568350973|-1.9986891348587||-1.9986891348587|-1.9986891348587|-2.0296545712403|-2.1168384848095|-2.1945427190438|-2.2504641492251|-2.2977379316625|-2.3541532550186|-2.4293369357155||-2.446485473532|-2.5455394937137|-2.6072660633302|-2.7228234419532||-2.8463594327709|-2.9553993157039|-3.0359991911926|-4.0250546671591|-4.4545052556685|-4.4704324013155|-4.4704324013155|-4.4704324013155|-4.5080027719517|-4.6468919935247|-5.7500208943004|3.734979239214|3.6352493664827|3.5598510632797|3.5598510632797|3.1109455437443|3.0853032426802|3.0853032426802|3.0441745347893|3.0441745347893|3.0441745347893||2.8713050227602|2.8331166352652|2.7373518111333|2.6963474946829|2.6963474946829|2.6963474946829|2.6963474946829|2.6963474946829|2.6963474946829|2.6963474946829|2.6963474946829|2.6963474946829|2.6963474946829|2.6264971712797|-3.2259626592332|-3.2259626592332|-3.2259626592332|-3.2259626592332|-3.2259626592332|-3.2259626592332|-3.2259626592332|-3.2259626592332|-3.2259626592332|-3.2259626592332|-3.2259626592332|-3.2259626592332|-3.2259626592332|-3.2259626592332|-3.2259626592332|-3.3038473090788|-3.4857909857954|-3.4857909857954|-3.4857909857954|-3.4857909857954|-3.4857909857954|-3.4857909857954|-3.5257296429403|-3.5257296429403|-3.5659934456858|-3.5659934456858|-3.5844079523302|-3.5844079523302|-3.5844079523302|-3.7132311164248|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319||3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|3.0881396129319|2.9661532049523|2.9661532049523|2.9661532049523|2.9661532049523|2.9661532049523|2.9393369627381|-3.8104046650546|-3.8104046650546|-3.8104046650546|-3.8104046650546|-3.8343385665303|-3.8415125051584|-3.8415125051584|-3.8415125051584|-3.8415125051584|-3.8415125051584|-3.8415125051584|-3.9443622343288||-3.9443622343288|-3.9443622343288|-4.0148469466353|-4.022774015727|-4.022774015727|-4.0433599274052|-4.1131776881099|-4.2274195432531|-4.277688344305|-4.320208303362||-4.320208303362|-4.320208303362|-4.320208303362|-4.320208303362|-4.320208303362|-4.320208303362|-4.320208303362|-4.320208303362|-4.320208303362|-4.320208303362|-4.320208303362|-4.320208303362|-4.320208303362|-4.4418981386885||-4.4715534000116|-4.4850593042061|-4.6489550219295|-4.848838857624|-4.8628763399886|-4.9619071706983|-4.9780523892743|-5.0120859407167|-5.1092068379434|3.7135709263454|3.7135709263454|3.7135709263454|3.6756345671161|3.4201496355781|3.3880845697143|3.3880845697143|3.2934907308281|3.2934907308281|3.2934907308281|3.2934907308281|3.1494341681467|-3.7408888907857|-3.7408888907857|-3.7408888907857|-3.7408888907857|-3.7408888907857|-3.7408888907857|-3.7408888907857|-3.7408888907857|-3.7408888907857|-3.7408888907857|-3.7408888907857|-3.7408888907857|-3.8426543575335|-3.8771493282371||-4.0210548602269|-4.0578387139822|-4.2453761893936|-4.2919460307457|-4.2919460307457|-4.4249400707194|-4.5416000520862|-5.2478001334523|-5.2478001334523|-5.2478001334523|-5.2478001334523|-5.4078335473112|-5.4288688055738|-5.4288688055738|-5.5436712249833|-5.5436712249833|-5.5436712249833|-5.5436712249833|-5.5436712249833|-5.5436712249833|-5.7825481584566|-5.7825481584566|-5.7825481584566|-5.7825481584566|-5.7825481584566|-5.7825481584566|-5.9844980693412|-6.0788866123173|-6.105707283441|-6.1096747667963|-6.2840831049476
02495|103911|/equities/veritiv-cor|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||169.55061813489|169.49290822496|169.44822919093|169.40581509496||169.25146820175|169.18420881238|169.18420881238|169.15468273126|169.12020089851|169.08198379864|169.08198379864|168.95998111687|168.88109372415|168.84177497535|168.74697392416|168.73809180436|168.73809180436|168.73809180436|168.57788059643|168.44709239989|168.35239725974|168.35239725974|168.18522486054|168.07087531976|168.00875659443|167.94479657235|167.94479657235|167.94479657235|167.91310947275|167.86185215465|167.86185215465|167.86185215465|167.72984489383|167.72984489383|167.72984489383|167.59872546661|167.30191247185|167.25879645039|167.19755442594|167.08783682689|166.90467823711|166.90467823711|166.7229689356|166.53941247158|166.45378851551|166.42876928243|166.42876928243|166.42876928243|166.42876928243|166.42876928243|166.35919568707|166.26688128235|166.12034384117|166.12034384117|165.58483723916|165.49562003243|165.49562003243|165.49562003243|165.49562003243|165.49562003243|165.49562003243||165.49562003243|165.3176278762|165.10014700139|164.67904890074|164.38978744098|164.16309118876|164.04343404383|163.86658805841|163.6123176574|163.09257253004|162.58842270454|162.20907966385|161.61842422231|161.0037951971|160.40700144513|159.92166386427|159.37185182374|158.66483359647|157.73751302796|157.73751302796|131.19787791898|131.19787791898|131.19787791898|130.27653719243|128.45225764707|126.83472709077|126.78026283469|126.36140026744|125.40822055269|124.57388968462|124.57388968462|124.57388968462|124.57388968462|123.32995239887|120.14939135085|118.39265122425|117.76139828025|117.76139828025|116.33127632471|115.62074010501|115.62074010501|115.62074010501|115.62074010501||115.62074010501|113.26582630618|113.1144047912|113.1144047912|113.1144047912|113.1144047912|113.1144047912|113.1144047912|113.1144047912|111.39954786616||111.39954786616|111.39954786616|111.39954786616|111.39954786616|108.62338670445|106.20057575791|106.20057575791|106.20057575791|100.3045194256|-114.60157964116|-114.60157964116|-114.60157964116|-114.60157964116|-116.44053350428||-118.50520754897|-119.07719153027|-119.07719153027|-119.07719153027|-119.07719153027|-119.07719153027|-119.07719153027|-119.07719153027|-119.07719153027|-120.00611815053|-120.00611815053|-120.00611815053|-120.00611815053|-120.00611815053|-120.00611815053|-120.00611815053|-120.00611815053|-123.74051391438|-123.74051391438|-126.85106515018|-126.85106515018|-126.85106515018|-126.85106515018|-130.16840626495|-133.85545176154|-134.80544448209|-134.80544448209|-134.80544448209|-134.80544448209|-135.25105259498|-135.81675091627|-135.81675091627|-135.81675091627|-135.81675091627|-135.81675091627||-135.81675091627|-138.50963745596|-138.50963745596|-138.50963745596|-138.50963745596|-138.50963745596|-138.50963745596|-138.50963745596|-138.50963745596|-138.50963745596|-138.50963745596|-138.50963745596|-138.50963745596|-138.50963745596|-138.50963745596|-141.44182502431|-141.77257952869|-144.11898854559|-144.11898854559|-147.91902283246|-147.91902283246|-147.91902283246|-152.14976468146|128.54558614954|128.54558614954|128.54558614954|128.54558614954|128.54558614954|126.71962050233|126.71962050233|126.71962050233
02496|20404|/equities/horace-mann-educators-corp|R2000VALUE|34.715580663563|34.715580663563|34.715580663563|34.715580663563|34.715580663563|34.715580663563|34.715580663563|34.715580663563|34.54709022297|34.443934840775|33.20562967795|33.20562967795|33.057937345606|33.057937345606|32.6599325711|31.947145309102|31.758177565443|31.758177565443|31.758177565443||31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443||31.758177565443|31.758177565443|31.758177565443|31.758177565443||31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.758177565443|31.60222929486|31.60222929486|31.60222929486|31.60222929486|31.60222929486|31.60222929486|31.521920930107||31.053164049514|31.053164049514|31.053164049514|31.053164049514|31.053164049514|31.053164049514|31.053164049514|31.053164049514|31.053164049514|31.053164049514|31.053164049514|31.053164049514|31.053164049514|30.249625467071|30.039546495789|30.039546495789|30.039546495789|30.039546495789|30.039546495789|30.039546495789|30.039546495789|30.039546495789|30.039546495789|30.039546495789|30.039546495789|30.039546495789|29.856719023777|29.569131010984|28.927368184167|28.458308809233|28.458308809233|28.458308809233|28.458308809233|28.458308809233|28.458308809233|28.458308809233|28.458308809233|28.458308809233|28.458308809233|28.458308809233|28.458308809233|28.458308809233|28.19760236381|28.19760236381|27.796740880701|-29.406275316699|-29.406275316699|-29.406275316699|-29.406275316699|-29.406275316699|-29.406275316699|-29.406275316699|-29.406275316699|-29.406275316699|-29.406275316699|-29.406275316699|-29.406275316699||-29.406275316699|-29.406275316699|-29.406275316699|-29.406275316699|-29.406275316699|-29.406275316699|-29.406275316699|-29.406275316699|-29.683082523858|-29.943253772033|-30.109493173543|-30.109493173543|-30.109493173543|-30.193882003298|-30.198089327402|-30.198089327402|-30.198089327402|-30.198089327402|-30.198089327402|-30.198089327402|-30.198089327402|-30.198089327402|-30.226368411247|-30.226368411247|-30.226368411247|-30.226368411247|-30.226368411247|-30.226368411247|-30.226368411247|-30.226368411247|-30.226368411247|-30.226368411247|-30.226368411247|-30.226368411247|-30.226368411247|-30.226368411247|-30.226368411247|-30.53077590009|-30.582617940069|-30.825687184997|-30.840207911275|-31.109119469084|-31.359375497363||-31.359375497363|-31.359375497363|-31.359375497363|-31.359375497363|-31.571903466028|-31.571903466028|-31.674892795132|-31.821041186708|-31.821041186708|-32.027087463297||-32.027087463297|-32.027087463297|-32.798152037635|-32.813865550818|-32.813865550818|-32.813865550818|-32.813865550818|-32.813865550818|-32.813865550818|-32.813865550818|-32.813865550818|-32.813865550818|-32.813865550818|-32.813865550818||-32.813865550818|-33.095261026821|-33.382795805708|-33.382795805708|-33.382795805708|-33.382795805708|-33.382795805708|-33.382795805708|-33.382795805708|-33.382795805708|-33.382795805708|-33.382795805708|-33.382795805708|-33.382795805708|-33.382795805708|-33.382795805708|-33.382795805708|-33.382795805708|-33.382795805708|-33.382795805708|-33.382795805708|-33.382795805708|-33.725329075672|-34.263605924025|-34.554850520442|-34.852054107796|-35.198013999497|-35.198013999497|-35.198013999497|-35.198013999497|-35.213319779439|-35.213319779439|-35.213319779439|-35.213319779439|-35.213319779439||-35.213319779439|-35.213319779439|-35.57767719142|-35.57767719142|-35.57767719142|-35.57767719142|-35.57767719142|-35.57767719142|-35.57767719142|-35.57767719142|-35.930751205731|-36.059939830675|-36.059939830675|-36.059939830675|-36.059939830675|-36.059939830675|-36.059939830675|-36.570728429028|-36.570728429028|-37.44969742372|35.090333210382|35.090333210382|35.090333210382|35.090333210382|35.090333210382|35.090333210382|35.090333210382|35.090333210382|35.090333210382|35.090333210382|35.090333210382
02497|17195|/equities/super-micro-compu|R2000VALUE|600.7165911223|562.00922166259|553.51971352266|528.75578724198|507.76143854252|478.16825419655|456.2141334877|430.78471548293|430.78471548293|393.76633561688|380.39220062987|380.39220062987|379.36301778969|353.07450497221|353.07450497221|303.507833826|291.83070766097|291.83070766097|291.83070766097||291.83070766097|291.83070766097|291.83070766097|282.57341270056|269.17903473352|269.17903473352|269.17903473352|269.17903473352|269.17903473352||269.17903473352|269.17903473352|269.17903473352|269.17903473352||269.17903473352|269.17903473352|269.17903473352|269.17903473352|269.17903473352|254.19947679809|249.83419752139|249.83419752139|249.83419752139|249.83419752139|249.83419752139|249.83419752139|249.83419752139|249.83419752139|249.83419752139|249.83419752139|249.83419752139|249.83419752139|249.83419752139|249.83419752139|249.83419752139||249.83419752139|249.83419752139|249.83419752139|242.2941075433|240.05865670584|240.05865670584|228.54516475887|-283.73240449629|-283.73240449629|-283.73240449629|-283.73240449629|-283.73240449629|-283.73240449629|-283.73240449629|-283.73240449629|-283.73240449629|-283.73240449629|-290.04599780729|-294.09475135462|-296.21113628432|-302.82027632116|-302.82027632116|-302.82027632116|-311.46993813381|264.6947985492|264.6947985492|264.6947985492|264.6947985492|264.6947985492|264.6947985492|264.6947985492|261.18743417902|245.34140478734|245.34140478734|241.52942122083|241.52942122083|241.52942122083|241.52942122083|-276.36321066303|-276.36321066303|-276.36321066303|-276.36321066303|-276.36321066303|-276.36321066303|-277.27351081021|-291.94840019567|-291.94840019567|-291.94840019567|-301.64038341527|-301.64038341527|-301.64038341527|-301.64038341527|-301.64038341527|-301.64038341527|-301.64038341527|-301.64038341527|-301.64038341527||-301.64038341527|-301.64038341527|-301.64038341527|-301.64038341527|-301.64038341527|-301.64038341527|-301.64038341527|-301.64038341527|-301.64038341527|-301.64038341527|-301.64038341527|-312.56275545762|-323.74917418875|-333.01471888476|-333.01471888476|-333.76413670572|-342.74292946958|-352.97436058414|294.41411683413|294.28739015099|279.252941888|279.252941888|279.252941888|279.252941888|279.252941888|279.252941888|275.29494899448|261.75739066611|261.75739066611|259.35429636508|259.35429636508|259.35429636508|259.35429636508|259.33770864837|252.58763078443|250.77126178468|241.35473484159|226.2526121272|226.2526121272|216.96239138697|-265.17502532154|-265.17502532154|-265.17502532154||-265.17502532154|-265.17502532154|-265.17502532154|-265.17502532154|-265.17502532154|-265.17502532154|-265.17502532154|-267.18882533834|-267.18882533834|220.39610661278||220.39610661278|220.39610661278|220.39610661278|220.39610661278|220.39610661278|220.39610661278|208.52248962732|208.52248962732|203.12227434097|203.12227434097|203.12227434097|203.12227434097|203.12227434097|203.12227434097||186.68030584056|175.7640071202|142.89161288895|142.89161288895|142.89161288895|142.58790151452|138.84655276245|130.58506065945|122.31118156226|118.25616700684|116.48690255985|116.48690255985|116.48690255985|116.48690255985|116.48690255985|116.48690255985|112.87266873105|103.24519081892|-112.05620684055|-112.05620684055|-112.05620684055|-112.05620684055|-112.05620684055|-113.71245145165|-118.47606223781|98.96099296882|98.96099296882|98.96099296882|98.96099296882|97.987918076671|97.987918076671|97.987918076671|97.987918076671|97.987918076671|97.987918076671||97.987918076671|97.987918076671|97.987918076671|97.987918076671|97.987918076671|97.987918076671|97.987918076671|97.987918076671|97.987918076671|97.987918076671|97.987918076671|95.559908533269|88.181005954934|86.344841010169|86.344841010169|86.344841010169|86.344841010169|86.344841010169|86.344841010169|86.344841010169|86.344841010169|86.344841010169|86.334030969057|86.334030969057|86.334030969057|86.334030969057|86.334030969057|86.334030969057|86.334030969057|80.580377909621|80.580377909621
02498|20899|/equities/redwood-trust-inc|R2000VALUE|-7.0082746079192|-7.0082746079192|-7.0279108474239|-7.0825503840839|-7.0825503840839|-7.1995003769569|-7.2455560973146|-7.2467287172717|-7.3096397954468|-7.3096397954468|-7.3096397954468|-7.3096397954468|-7.3096397954468|-7.3096397954468|-7.3096397954468|-7.3096397954468|-7.3096397954468|-7.3479327976973|-7.4543699489999||-7.4940134809533|-7.4940134809533|-7.4940134809533|-7.4940134809533|-7.4940134809533|-7.5066814738423|-7.5390905095372|7.0456739940384|7.0456739940384||7.0456739940384|7.0456739940384|7.0336376603156|7.0162750680831||7.0162750680831|7.0162750680831|7.0162750680831|7.0162750680831|7.0162750680831|7.0162750680831|6.9425276870625|6.738975383559|6.738975383559|6.738975383559|6.738975383559|6.738975383559|6.738975383559|6.738975383559|6.738975383559|6.688861477948|6.5939849091644|6.5876498700375|-6.9847854703201|-6.9847854703201|-6.9847854703201||-6.9847854703201|-6.9847854703201|-6.9847854703201|-6.9847854703201|-6.9847854703201|-6.9847854703201|-6.9847854703201|-6.9847854703201|-6.9847854703201|-6.9847854703201|-6.9847854703201|-6.9847854703201|-6.9847854703201|-6.9847854703201|-6.9847854703201|-6.9847854703201|-7.1536505850965|-7.1812515698389|-7.1812515698389|-7.1812515698389|-7.1812515698389|6.6540514392903|6.6540514392903|6.6540514392903|6.6540514392903|6.6540514392903|6.6540514392903|6.6540514392903|6.6540514392903|6.6540514392903|6.6540514392903|-7.3316581136986|-7.3316581136986|-7.3316581136986|-7.3316581136986|-7.3316581136986|-7.4001753470417|-7.5457506070662|-7.6192602505567|-7.6192602505567|-7.7461543336182|-7.7461543336182|-7.8229495965407|-7.8282770539838|-7.8350299889862|-8.1950335563355|7.60856053097|7.60856053097|7.60856053097|7.60856053097|7.60856053097|7.60856053097|7.60856053097|7.60856053097|7.60856053097|7.60856053097|7.60856053097||7.60856053097|7.4753450736177|7.4288829825999|7.4288829825999|7.3016593176014|7.3016593176014|7.3016593176014|7.3016593176014|7.3016593176014|7.3016593176014|7.3016593176014|7.3016593176014|7.3016593176014|7.2926224299919|7.2926224299919|7.2926224299919|7.2856915602697|7.1846572436241|7.101243603542|7.101243603542|7.040051361433|7.040051361433|7.040051361433|7.040051361433|7.040051361433|6.7478348375595|6.5270386670736|6.4830986630814|6.4428872942811|6.4230397630481|6.4230397630481|6.4092106475596|6.3946785280179|6.2346430430888|6.1357143598662|6.0607423195441|6.0607423195441|6.0607423195441|6.0607423195441|6.0607423195441|6.0607423195441|6.0607423195441|6.0607423195441||6.0607423195441|6.0607423195441|6.0607423195441|6.0607423195441|6.0607423195441|6.0607423195441|6.0607423195441|6.0607423195441|6.0607423195441|6.0607423195441||6.0607423195441|6.0607423195441|6.0607423195441|6.0607423195441|5.9188800530521|5.88208879595|5.88208879595|5.88208879595|5.6939873338297|5.6438748969585|5.6181946213544|-6.2062872403988|-6.2062872403988|-6.2062872403988||-6.2062872403988|-6.2062872403988|-6.2062872403988|-6.2062872403988|-6.2062872403988|-6.2062872403988|-6.2062872403988|-6.2062872403988|-6.2062872403988|-6.2900413930559|-6.2981016040007|-6.3056683937885|-6.3198844334581|-6.3198844334581|-6.3198844334581|-6.3198844334581|-6.3198844334581|-6.5384828140447|-6.6460919435498|-6.882324569278|-7.0117496040718|-7.045585756348|-7.045585756348|-7.1157680309495|-7.1157680309495|-7.1157680309495|-7.1157680309495|-7.1157680309495|-7.1157680309495|-7.1157680309495|-7.1157680309495|-7.1157680309495|-7.1157680309495|-7.1157680309495|-7.1157680309495||-7.1157680309495|-7.1157680309495|-7.1157680309495|-7.1157680309495|-7.1157680309495|-7.1157680309495|-7.1157680309495|-7.1157680309495|-7.1157680309495|-7.1157680309495|-7.1157680309495|-7.4564090345392|-7.5236204776002|-7.5236204776002|-7.5236204776002|-7.5236204776002|-7.5236204776002|-7.5236204776002|-7.5236204776002|-7.7837672137367|-8.097518910208|-8.1180332998605|-8.1180332998605|-8.1180332998605|-8.1180332998605|-8.1180332998605|-8.203648313347|-8.2898872786799|-8.3540889959324|-8.3540889959324|-8.4831544007182
02499|16057|/equities/first-bancorp|R2000VALUE|33.218067184618|33.218067184618|33.218067184618|33.218067184618|33.218067184618|33.218067184618|33.218067184618|33.218067184618|33.218067184618|33.037176188823|-36.142752858842|-36.142752858842|-36.142752858842|-36.142752858842|-36.142752858842|-36.142752858842|-36.142752858842|-36.142752858842|-36.731668495299||-37.509959190423|-37.509959190423|35.294598426264|35.294598426264|35.294598426264|35.294598426264|35.294598426264|35.294598426264|35.294598426264||35.294598426264|35.294598426264|35.294598426264|34.94529728298||34.640130551092|34.640130551092|34.640130551092|34.640130551092|34.640130551092|34.640130551092|34.184030673495|31.642813309024|31.158700545724|31.158700545724|31.158700545724|30.719076537419|30.719076537419|30.446749792417|30.186666817489|29.469795733219|29.469795733219|29.469795733219|29.469795733219|29.469795733219|29.469795733219||29.469795733219|29.469795733219|29.469795733219|29.469795733219|29.469795733219|29.469795733219|28.889890017325|28.889890017325|28.889890017325|28.889890017325|28.889890017325|28.889890017325|28.889890017325|28.889890017325|26.843766016225|-29.179497316577|-29.179497316577|-29.179497316577|-29.179497316577|-29.179497316577|-29.179497316577|-29.386864639099|-29.61932043917|-29.61932043917|-29.61932043917|-29.61932043917|-29.61932043917|-29.61932043917|-29.61932043917|-29.61932043917|-29.61932043917|-29.61932043917|-29.61932043917|-29.61932043917|-29.61932043917|-29.61932043917|-29.61932043917|-29.61932043917|-29.61932043917|-29.61932043917|-29.61932043917|-29.61932043917|-29.61932043917|-29.61932043917|-29.61932043917|-30.188927706763|-30.188927706763|-30.188927706763|-30.188927706763|-30.188927706763|-30.188927706763|-30.188927706763|-30.188927706763|-30.188927706763|-31.033808452868|-31.88800995326|-32.041779225164||-32.041779225164|-32.041779225164|-32.041779225164|-32.204976289132|-32.204976289132|-32.204976289132|-32.204976289132|-32.254694851084|-32.812717340437|-33.752842319638|-33.752842319638|-33.752842319638|-33.858158734806|-34.421287381392|31.798574910207|31.798574910207|31.798574910207|31.798574910207|31.798574910207|31.798574910207|31.798574910207|31.798574910207|31.798574910207|31.798574910207|31.798574910207|31.798574910207|31.798574910207|31.798574910207|31.397304201174|30.864696020021|30.864696020021|30.784665101252|30.601571181838|29.612789707399|29.612789707399|29.612789707399|29.612789707399|29.612789707399|29.612789707399|29.612789707399|29.612789707399|29.612789707399|29.612789707399||29.612789707399|29.612789707399|29.612789707399|29.612789707399|29.612789707399|29.612789707399|29.612789707399|29.612789707399|29.612789707399|29.612789707399||29.612789707399|29.612789707399|29.612789707399|29.612789707399|29.612789707399|29.612789707399|29.612789707399|29.612789707399|28.240177591774|28.240177591774|28.240177591774|27.795020536281|27.795020536281|27.795020536281||27.795020536281|27.795020536281|27.795020536281|27.766689887419|-31.267625028083|-31.267625028083|-31.267625028083|-31.267625028083|-31.267625028083|-31.267625028083|-31.267625028083|-31.411694189121|-31.647888860984|-31.647888860984|-31.647888860984|-31.647888860984|-31.647888860984|-33.437710666969|-33.598900172467|-33.598900172467|-33.598900172467|-33.598900172467|-34.932666192844|-35.29629769413|-36.123663638348|-36.808978090552|-36.808978090552|-36.808978090552|-36.808978090552|-36.92497720748|-37.93259573608|-37.93259573608|-38.170661403397|-38.450858400755|-38.450858400755||-38.515797189533|-38.645051483378|-39.372280019373|-39.880309310059|-40.079789071724|-40.585320902583|-40.920322083003|-40.920322083003|-40.920322083003|-40.920322083003|-40.920322083003|-41.131063236827|-41.131063236827|-41.131063236827|-41.131063236827|-41.131063236827|-41.131063236827|-41.529585125557|-41.529585125557|-41.541760394431|-42.968810332934|39.187801853222|39.187801853222|39.187801853222|39.187801853222|39.187801853222|39.187801853222|39.187801853222|39.187801853222|39.187801853222|39.187801853222
02500|8215|/equities/big-lots-inc|R2000VALUE|-6.7393760846166|-6.7393760846166|-6.7393760846166|-6.7393760846166|-6.9004179025257|-7.1126865837932|-7.2021517989769|-7.4054935181747|-7.4054935181747|-7.5961037702704|-7.8145597850111|-7.8269363652136|-7.8269363652136|-7.8269363652136|-7.8269363652136|-7.8481841195489|6.3001027304208|6.3001027304208|6.3001027304208||6.3001027304208|6.3001027304208|6.3001027304208|6.3001027304208|6.3001027304208|6.3001027304208|6.3001027304208|6.3001027304208|6.3001027304208||6.3001027304208|6.3001027304208|6.2800639689273|5.7711146722495||5.7711146722495|5.7711146722495|5.7711146722495|5.7711146722495|5.7711146722495|5.7711146722495|5.7711146722495|4.958738526841|4.787209414928|4.7863440243059|4.7476045784745|4.6814953660601|4.6814953660601|4.6814953660601|4.6814953660601|4.2057969658013|4.2057969658013|3.6112465956074|-4.6678689243713|-4.6678689243713|-4.6678689243713||-4.6678689243713|-4.6678689243713|-4.6678689243713|-4.6678689243713|-4.6678689243713|-4.6678689243713|-4.6678689243713|-4.6678689243713|-4.7370765476668|-5.0845296812547|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.1965969221333|-5.2259688528091|-5.5173653664092|-5.7037805430339|-5.7037805430339|-5.7037805430339|-5.7037805430339|-5.7037805430339|-5.8001560758933|-5.9621180507192|-6.2262423538112|-6.3352692152553|-6.4802199589241|-6.4802199589241|-6.7097001591246|-6.8332779715371|-7.0497531703127|-7.2402811901451|-7.431794925629|-7.431794925629|-7.431794925629|5.859224677123|5.859224677123|5.859224677123||5.859224677123|5.859224677123|5.859224677123|5.859224677123|-7.8353170288521|-7.8764636928194|-8.0949594107329|-8.3077326711746|-8.4341473244663|-9.1268304611837|-9.3114781143042|-9.8291421203451|-10.006251886526|-10.006251886526|-10.006251886526|-10.308613648061|8.61538516803|8.61538516803|8.61538516803|8.61538516803|8.61538516803|8.61538516803|8.61538516803|8.61538516803|8.61538516803|8.3735338292913|8.3735338292913|7.8100374100823|7.7550983837214|7.7550983837214|7.7550983837214|7.7550983837214|7.7550983837214|7.7550983837214|7.7550983837214|7.7550983837214|7.7550983837214|7.7550983837214|7.7550983837214|7.3345538698928|7.0981377057783|6.8194407873509|6.8194407873509||6.8194407873509|6.5482673041421|6.4219785223388|6.4219785223388|6.4219785223388|6.1955316342671|5.670590722755|5.6336175992921|5.6336175992921|5.6336175992921||5.6336175992921|5.6336175992921|5.251891817126|5.251891817126|5.251891817126|5.251891817126|5.251891817126|5.251891817126|4.7059912300478|-6.8707602023574|-6.8707602023574|-6.8707602023574|-7.0880667897829|-7.7839629620058||-8.0116256044687|-8.9639951969055|-9.3369323678552|-9.3369323678552|-9.3690911341308|-9.4057083255067|-9.4057083255067|-9.4057083255067|-9.4057083255067|-9.8074533813546|-9.918281700142|-10.27920188057|-10.306152575131|-10.306152575131|-10.306152575131|-10.306152575131|-10.306152575131|-10.467133295531|-10.467133295531|-10.822486837699|-10.851930435567|-10.851930435567|-10.851930435567|-10.98948904373|-10.98948904373|-10.98948904373|-11.918103604869|-11.918103604869|-12.25233799148|-12.589264140398|-12.634717034213|-12.634717034213|-12.634717034213|-12.634717034213|-12.634717034213||-12.634717034213|-12.660043008264|-12.660043008264|-12.660043008264|-12.660043008264|-12.660043008264|-12.660043008264|-12.660043008264|-12.660043008264|-12.705025574825|-13.058361527282|-13.769846224076|-14.250106678281|-14.607896338871|-14.9076626157|-15.398791827012|-16.014412826047|-16.014412826047|-16.014412826047|-16.45212490663|-16.672794422981|-16.672794422981|-16.672794422981|-16.672794422981|-16.672794422981|-16.672794422981|-16.672794422981|-17.258610497445|-17.497642600647|-17.497642600647|-18.153491748827
02501|16709|/equities/nbt-bancorp-inc|R2000VALUE|-37.030754957724|-37.030754957724|-37.247229375362|-37.743587906625|-37.770651958018|-38.26933494942|-39.119482849887|-40.336869397485|-41.062950057535|-41.062950057535|-41.062950057535|-41.458000097836|-41.573234443093|-41.573234443093|-41.573234443093|-41.573234443093|-41.573234443093|-41.573234443093|-41.983037820817||-42.377945259472|-42.377945259472|-42.900356852633|-43.018174263749|-43.424638638798|-43.552374188441|40.534391791783|40.534391791783|40.534391791783||40.534391791783|40.534391791783|40.534391791783|40.272657614243||39.789621173554|39.21590198903|39.21590198903|38.772064891444|38.704239239646|38.704239239646|38.644709655922|36.532688217341|36.370738300496|36.370738300496|35.878043157982|35.532274884852|35.532274884852|35.101971594131|34.678300186038|34.377776816207|34.377776816207|34.377776816207|34.377776816207|34.377776816207|34.377776816207||34.377776816207|34.377776816207|34.377776816207|34.377776816207|34.377776816207|34.377776816207|33.380277500463|33.380277500463|33.380277500463|33.380277500463|33.380277500463|33.380277500463|33.380277500463|33.380277500463|31.602530225462|-33.749542278847|-33.749542278847|-33.749542278847|-33.749542278847|-33.749542278847|-33.749542278847|-33.749542278847|31.037468713028|31.037468713028|31.037468713028|31.037468713028|31.037468713028|30.814649894216|-33.04356195881|-33.04356195881|-33.04356195881|-33.04356195881|-33.04356195881|-33.04356195881|-33.04356195881|-33.04356195881|-33.04356195881|-33.04356195881|-33.04356195881|-33.04356195881|-33.04356195881|-33.04356195881|-33.082524325605|-33.451694623359|-33.468270981454|-33.971967604583|-34.29163011227|-34.827922965795|-34.898235039029|-34.898235039029|-34.898235039029|-34.898235039029|-35.199429516565|-35.269366163425|-35.637072768931|-36.327861378727|-36.759844857386||-36.933773764437|-36.933773764437|-36.933773764437|-37.344193520883|-37.345517314988|-37.345517314988|-37.345517314988|-37.345517314988|-38.18862996004|35.03408803889|35.03408803889|35.03408803889|35.03408803889|35.03408803889|35.03408803889|35.03408803889|35.03408803889|35.03408803889|35.03408803889|35.03408803889|35.03408803889|35.03408803889|35.03408803889|35.03408803889|35.03408803889|35.03408803889|34.732320678994|34.091189795915|33.379378034211|33.112086297778|32.995651035075|32.669056341123|32.329226623058|31.471364906629|-34.130413028528|-34.130413028528|-34.130413028528|-34.130413028528|-34.130413028528|-34.130413028528|-34.130413028528|-34.130413028528|-34.822682562723||-35.064090507179|-35.077689919983|-35.077689919983|-35.077689919983|-35.392433151178|-35.398992908065|31.994822482692|31.994822482692|31.994822482692|31.994822482692||31.994822482692|31.994822482692|31.994822482692|31.994822482692|31.994822482692|31.994822482692|31.994822482692|31.994822482692|31.935456630995|31.935456630995|31.935456630995|31.935456630995|31.935456630995|31.935456630995||31.935456630995|31.935456630995|31.935456630995|31.935456630995|31.399205499948|31.399205499948|31.399205499948|30.56911861241|29.721464918058|29.274184542675|-32.501641249605|-32.501641249605|-32.501641249605|-32.501641249605|-32.501641249605|-32.501641249605|-32.501641249605|-33.879601875884|-34.150113123371|-35.344015670832|-35.359003227208|-35.359003227208|-35.790834710834|-36.155131683752|-36.155131683752|-36.155131683752|-36.621470385877|-36.621470385877|-36.621470385877|-36.621470385877|-36.621470385877|-36.621470385877|-36.621470385877|-36.621470385877|-36.621470385877||-36.621470385877|-36.621470385877|-37.290742589465|-37.911382358859|-38.115480495371|-38.599753142372|-38.972555966299|-38.972555966299|-38.972555966299|-38.972555966299|-38.972555966299|-39.696268366414|-39.696268366414|-39.696268366414|-39.696268366414|-39.696268366414|-39.696268366414|-39.799252214056|-39.799252214056|-39.817504130051|-40.363336998275|-40.669819785545|-40.902577242796|38.234984260793|38.234984260793|38.234984260793|38.234984260793|38.234984260793|38.234984260793|37.96365706961|37.96365706961
02502|943129|/equities/halyard-health|R2000VALUE|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336||-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-20.584383080336|-21.723610319398|20.993225399597|20.993225399597||20.993225399597|20.993225399597|20.903364919272|20.903364919272||20.866516827043|20.427518048216|20.275019714489|20.266662650575|20.266662650575|20.266662650575|20.266662650575|20.266662650575|20.266662650575|20.266662650575|20.266662650575|20.266662650575|20.266662650575|20.266662650575|20.266662650575|19.930735858799|19.798942489881|19.798942489881|19.798942489881|19.584102652094|19.579281512919||19.56975681696|19.550996717734|19.550996717734|19.550996717734|19.540675168326|19.540675168326|19.506305594235|19.494049535371|19.494049535371|19.494049535371|19.494049535371|19.494049535371|19.494049535371|19.460054912144|18.536666594142|17.579984888096|-19.383073050599|-19.383073050599|-19.383073050599|-19.416191214567|-19.590213159991|-19.910236628268|-20.088596007795|-20.255660849115|-20.269624000678|-20.597242300744|-20.597242300744|-20.597242300744|-20.597242300744|-20.903925414058|-20.903925414058|-20.903925414058|-20.903925414058|-20.903925414058|-21.333250994122|-21.608580618037|-21.608580618037|-21.63175660254|-21.925058968623|-21.925058968623|-21.925058968623|-21.925058968623|-21.925058968623|-21.925058968623|-21.925058968623|-21.925058968623|-21.925058968623|-21.925058968623|-21.925058968623|-21.925058968623|-21.925058968623|-21.925058968623|-21.925058968623|-21.925058968623|-22.185898921842|-22.244332152334|-22.621757222245||-22.934207623179|-22.934207623179|-23.249674047558|-23.60686017576|-23.702745433927|-23.702745433927|-23.702745433927|-23.702745433927|-23.721940248411|-23.77965494571|-24.088894319361|-24.088894319361|-24.13724406541|-24.413415837957|-24.843017499395|-24.961042051545|-24.961042051545|-24.961042051545|-25.897268221369|-25.93246577501|-25.93246577501|-25.93246577501|-26.125096143613|-26.270385121118|-26.523205173028|-26.582058453066|-26.582058453066|24.408542786793|24.408542786793|24.408542786793|24.408542786793|24.408542786793|24.292119197002|24.001870074305|24.001870074305|24.001870074305|24.001870074305|24.001870074305|24.001870074305|24.001870074305|24.001870074305|24.001870074305|24.001870074305||24.001870074305|24.001870074305|24.001870074305|24.001870074305|24.001870074305|24.001870074305|24.001870074305|23.880133326885|23.727591199864|23.727591199864||23.727591199864|23.727591199864|23.727591199864|23.542601447624|23.352698967837|23.352698967837|23.352698967837|23.140037931759|22.706109380015|-24.99956151474|-24.99956151474|-24.99956151474|-24.99956151474|-24.99956151474||-24.99956151474|-24.99956151474|-25.115737430296|-25.115737430296|-25.115737430296|-25.115737430296|-25.115737430296|-25.220819464483|-25.56201531176|-25.889808910916|-25.889808910916|-26.07317635067|-26.493859697366|-26.493859697366|-27.084566249874|-27.372295739945|-27.405883871512|-29.443387970876|28.78335561844|28.78335561844|28.78335561844|28.78335561844|28.78335561844|28.78335561844|28.78335561844|28.533450021702|28.36458927136|28.36458927136|28.36458927136|28.36458927136|28.36458927136|28.36458927136|28.36458927136|28.36458927136|28.299384646716||28.299384646716|27.65514888267|-30.085048284247|-30.085048284247|-30.085048284247|-30.085048284247|-30.085048284247|-30.085048284247|-30.085048284247|-30.085048284247|-30.085048284247|-30.085048284247|-30.085048284247|-30.085048284247|-30.085048284247|-30.085048284247|-30.085048284247|-30.085048284247|-30.085048284247|-30.101719739387|-30.693420077486|-30.693420077486|-30.727860798805|-30.727860798805|-30.727860798805|-30.727860798805|-30.727860798805|-30.801513104935|-31.276375753521|-31.276375753521|-31.767313302489
02503|1072221|/equities/arcus-biosciences-inc|R2000VALUE|-17.460790640187|-17.460790640187|-17.542545802143|-17.569988066448|-17.569988066448|-17.569988066448|-17.569988066448|-17.569988066448|-17.569988066448|-17.569988066448|-17.854642292409|-17.953373869442|-17.953373869442|-18.146526716576|-18.192529252752|-18.624477072539|-19.431855002527|-19.431855002527|-19.542061478434||17.077317174385|17.077317174385|17.077317174385|17.077317174385|17.077317174385|17.077317174385|17.077317174385|17.077317174385|17.077317174385||17.052575252795|16.968971197632|16.208302225036|16.13584085456||15.804067303121|15.804067303121|15.804067303121|15.804067303121|15.586657025417|15.586657025417|15.141285024308|14.353093767853|13.85927343569|-16.122918040297|-16.122918040297|-16.122918040297|-16.122918040297|-16.122918040297|-16.122918040297|-16.122918040297|-16.122918040297|-16.122918040297|-16.122918040297|-16.122918040297|-16.142830564024||-16.142830564024|-16.142830564024|-16.142830564024|-16.142830564024|-16.142830564024|-16.142830564024|-16.142830564024|-16.142830564024|-16.415089396903|-17.203935823663|-17.203935823663|-17.203935823663|-17.203935823663|-17.203935823663|-17.203935823663|-17.203935823663|-17.203935823663|-17.203935823663|-17.647706148606|-18.040007046689|-18.040007046689|-18.209798684649|-18.209798684649|-18.209798684649|-18.210608763752|-18.483483177823|-18.483483177823|-18.483483177823|-18.483483177823|-18.4860917268|-18.963274049851|-18.963274049851|-18.963274049851|-18.990215931524|-18.990215931524|-19.188017697454|-20.037241453728|-20.195824511406|-20.765360284245|-20.905400726968|-21.630394800696|-21.788027295573|-21.909475654478|-22.669846821855|-22.669846821855|-22.819995269156|-22.819995269156|-22.928049892161|-23.152000155685|-23.479444413977|-23.825491010192|-23.825491010192|-23.825491010192|-23.825491010192|-23.825491010192|-23.825491010192|-23.825491010192||-23.825491010192|-23.825491010192|-23.825491010192|-24.64887943427|21.052435282371|21.052435282371|21.052435282371|21.052435282371|-19.531320858762|-19.531320858762|-19.531320858762|-19.531320858762|-19.929800352305|-20.308666795327|-20.356296320572|-20.624514674717|-20.624514674717|-20.658227731629|-20.658227731629|-21.247198106894|-21.498553596215|-21.676726485046|-21.70414018714|-22.141544554891|-22.306523230031|-22.306523230031|-22.306523230031|-22.306523230031|-22.306523230031|-22.645581565913|-22.922313198575|-23.017014275137|-23.545016458899|20.282589319759|20.282589319759|20.282589319759|20.282589319759|20.282589319759|19.342321585078|18.416426438205|18.416426438205|18.416426438205|18.416426438205||18.416426438205|18.416426438205|18.416426438205|18.416426438205|18.416426438205|18.416426438205|18.416426438205|18.416426438205|18.416426438205|18.416426438205||18.416426438205|18.416426438205|18.416426438205|18.416426438205|18.416426438205|18.416426438205|18.416426438205|18.416426438205|18.416426438205|18.416426438205|18.416426438205|18.416426438205|18.416426438205|18.416426438205||18.416426438205|16.912932024925|16.912932024925|16.912932024925|16.912932024925|16.912932024925|16.912932024925|16.912932024925|16.912932024925|16.912932024925|16.912932024925|16.912932024925|16.912932024925|16.912932024925|16.646398816247|16.646398816247|16.496442628952|16.496442628952|16.496442628952|16.496442628952|16.496442628952|16.496442628952|16.496442628952|16.496442628952|16.496442628952|16.496442628952|16.12410230223|16.066361386879|16.066361386879|15.828161209367|-18.734918955118|-18.734918955118|-18.734918955118|-18.734918955118|-18.734918955118||-18.734918955118|-18.734918955118|-18.734918955118|-18.734918955118|-18.734918955118|-18.734918955118|-18.734918955118|-18.734918955118|-18.734918955118|-18.734918955118|-18.734918955118|-18.889354258942|-18.939484194997|-18.939484194997|-18.939484194997|-18.939484194997|-18.939484194997|-18.939484194997|-18.939484194997|-18.939484194997|-20.029426128868|-20.235473985146|-20.448260696789|-20.448260696789|-20.448260696789|-20.448260696789|-21.009181303326|-21.009181303326|-21.462423636453|-21.621581847952|-22.071203028147
02504|32360|/equities/opko-health|R2000VALUE|-1.1732064240767|-1.1732064240767|-1.1732064240767|-1.1822293857284|-1.1915048834955|-1.1980054342388|-1.2232758694442|-1.2232758694442|-1.2232758694442|-1.2232758694442|-1.2232758694442|-1.2400287217069|-1.2732972116589|-1.2732972116589|-1.2853635915252|-1.2880484470761|-1.2937411008379|-1.2937411008379|-1.2937411008379||-1.2937411008379|-1.2937411008379|-1.2937411008379|-1.2937411008379|-1.2937411008379|-1.2937411008379|-1.451667884776|1.3862791438498|1.3862791438498||1.3862791438498|1.3862791438498|1.3862791438498|1.3862791438498||1.3862791438498|1.3862791438498|1.3862791438498|1.3862791438498|1.3862791438498|1.3862791438498|1.3862791438498|1.3862791438498|1.3862791438498|1.3862791438498|1.3862791438498|1.3862791438498|1.3862791438498|1.3850323579485|1.3528095644481|1.3528095644481|1.3528095644481|1.3528095644481|1.3381217697999|1.3297800043656|1.3297800043656||1.3264222453516|1.2526913495507|1.2452126378976|1.2151408861806|1.2151408861806|-1.4244715119047|-1.4244715119047|-1.4244715119047|-1.4244715119047|-1.4244715119047|-1.4244715119047|-1.4244715119047|-1.4244715119047|-1.4244715119047|-1.4244715119047|-1.4244715119047|-1.4270944956697|-1.4270944956697|-1.457709264333|-1.457709264333|-1.4825594509249|-1.4825594509249|-1.4825594509249|-1.4825594509249|-1.4945105142731|-1.5202895212327|-1.5478265057565|-1.5478265057565|-1.5636960875724|-1.6174400925343|-1.6949334475403|-1.7163993705208|-1.7163993705208|-1.7186479855052|-1.7186479855052|-1.7186479855052|-1.7293311344773|-1.7476627754454|-1.7476627754454|-1.7476627754454|-1.7735141501696|-1.7857582014616|-1.7857582014616|-1.8264607691245|-1.8264607691245|-1.855568828342|-1.855568828342|-1.85729872094|-1.87310969947|-1.885121903135|-1.904024405958|-1.9505826120926|-1.9541761351899|-1.9541761351899|-2.0068623438229|-2.0215137286043|-2.0363350021094||-2.0363350021094|-2.0363350021094|-2.0363350021094|-2.0363350021094|-2.0363350021094|-2.0363350021094|-2.0363350021094|-2.0363350021094|-2.0363350021094|-2.0505000802377|-2.0587183431876|-2.0587183431876|-2.0587183431876|-2.0587183431876|-2.0587183431876|-2.0587183431876|-2.0587183431876|-2.0587183431876|-2.0587183431876|-2.0587183431876|-2.0587183431876|-2.0587183431876|-2.0587183431876|-2.085802285716|-2.085802285716|-2.085802285716|-2.085802285716|-2.0947802981238|-2.1464224943961|-2.2565805591306|1.8414326850659|1.8414326850659|1.8414326850659|1.8293697110024|1.7824468947664|1.7824468947664|1.7824468947664|1.7824468947664|1.7653682480102|1.7653682480102|1.7653682480102|1.7653682480102|1.7653682480102||1.7495759471528|1.6573065700655|1.5566747566953|1.5566747566953|1.4368608683231|1.4104009701017|1.3935814523407|1.3935814523407|1.3867571512535|1.3619523290876||-1.6272401266006|-1.6272401266006|-1.6272401266006|-1.6272401266006|-1.6272401266006|-1.6272401266006|-1.6272401266006|-1.6272401266006|-1.6272401266006|-1.6272401266006|-1.6272401266006|-1.6272401266006|-1.6369334914847|-1.6609055410398||-1.6609055410398|-1.7198950792433|-1.7790741531121|-1.7790741531121|-1.7790741531121|-1.8492490812659|-1.8669741973611|1.589558904415|1.589558904415|1.589558904415|1.589558904415|1.589558904415|1.589558904415|1.589558904415|1.589558904415|1.5039543300267|1.3824992079863|1.3116128105868|1.3116128105868|1.3116128105868|1.3116128105868|1.3116128105868|1.3116128105868|1.3116128105868|1.3116128105868|1.3116128105868|1.3116128105868|1.3116128105868|1.3116128105868|1.3116128105868|1.3116128105868|1.2767920581223|1.2521322054982|1.2521322054982|1.2521322054982||1.2521322054982|1.2521322054982|1.2521322054982|1.2521322054982|1.1712579973671|1.1294234184245|1.1294234184245|1.1033390754834|1.1033390754834|1.1033390754834|1.1033390754834|1.1033390754834|1.1033390754834|1.1033390754834|1.1033390754834|1.0887767335193|1.0553074236729|1.0147860774308|-1.2790978861091|-1.2790978861091|-1.2790978861091|-1.2790978861091|-1.2790978861091|-1.2790978861091|-1.2790978861091|-1.2790978861091|-1.2790978861091|-1.2790978861091|-1.2790978861091|-1.2790978861091|-1.3091214086094
02505|16632|/equities/mesa-laboratories|R2000VALUE|-103.87423160824|-103.87423160824|-103.87423160824|-103.87423160824|-103.87423160824|-103.87423160824|-103.87423160824|-103.87423160824|-103.87423160824|-103.87423160824|-103.87423160824|-103.87423160824|-103.87423160824|-103.87423160824|-103.87423160824|-103.87423160824|-105.57692790863|-108.46820148756|-110.17024701756||-113.16691892728|-113.16691892728|-114.95652348928|-114.95652348928|-114.95652348928|-114.95652348928|-116.50081456451|-116.50081456451|97.988238993712||97.988238993712|97.988238993712|97.988238993712|97.988238993712||97.988238993712|97.988238993712|97.988238993712|97.988238993712|97.988238993712|97.988238993712|97.988238993712|89.617763615789|88.68802272075|88.512267761689|86.559190623475|83.101034078717|-99.522661094206|-99.522661094206|-99.522661094206|-99.522661094206|-99.522661094206|-99.522661094206|-99.522661094206|-99.522661094206|-99.522661094206||-99.522661094206|-99.522661094206|-99.522661094206|-99.522661094206|-99.522661094206|-99.522661094206|-99.522661094206|-99.522661094206|-101.27794295366|-105.36493588615|-105.52403497988|-105.52403497988|-105.52403497988|-105.52403497988|-105.52403497988|-107.3458681139|-107.74036471409|-108.02962059497|-108.02962059497|-110.2897851387|-110.2897851387|-110.2897851387|-110.2897851387|-110.2897851387|-110.2897851387|-110.2897851387|-110.2897851387|-110.2897851387|-110.2897851387|-110.2897851387|-110.2897851387|-110.2897851387|-110.2897851387|-110.2897851387|-110.2897851387|-110.2897851387|-111.78307315148|-114.64369467936|-117.09688355351|-119.11598096318|-121.33845059548|-124.172720985|-126.03358192398|-126.80453575931|-129.19582291534|-132.91850239359|-133.32639139585|-136.72209949948|-137.06227637812|-137.06227637812|-137.06227637812|-139.60808257575|-139.77120994633|-139.77120994633|-142.61578776114|-143.00796198043|-148.49938195715||132.58575936883|132.58575936883|130.27662362507|130.27662362507|130.27662362507|130.27160145895|128.12628735604|128.12628735604|127.78179765584|127.78179765584|127.78179765584|127.49869776331|127.49869776331|127.49869776331|126.27829444069|126.27829444069|125.54087667617|124.16542551422|123.13158546447|120.82482037014|118.55313157446|117.49758783041|117.49758783041|117.49758783041|117.49758783041|117.49758783041|117.49758783041|117.49758783041|-132.77261748972|-132.77261748972|-132.77261748972|-132.77261748972|-132.77261748972|-132.77261748972|-133.36272913287|-134.25018507981|-135.20927304712|-135.20927304712|-135.20927304712|-135.20927304712|-135.20927304712|-136.12697293458|-138.5456072434||-138.5456072434|-138.5456072434|-138.5456072434|-138.5456072434|-138.5456072434|-141.21039481783|-143.18488201195|-145.61153373777|-146.27775031954|-146.27775031954||-146.27775031954|-146.27775031954|-146.27775031954|-146.27775031954|-146.27775031954|-146.27775031954|-146.27775031954|-146.27775031954|-146.27775031954|-146.27775031954|-146.71488622861|-146.71488622861|-149.37987024736|-156.46290379047||-160.71933852831|-164.68260311197|-166.38788566667|-171.97702927455|-171.97702927455|-171.97702927455|-171.97702927455|-172.05273336685|-173.22725904557|-175.09751042363|-175.93001120882|-178.38390375063|-178.77905470448|-180.52562084813|-181.55291642766|-185.97180912353|-185.97180912353|-186.44618870714|-186.44618870714|-186.52918237523|-186.52918237523|-186.52918237523|-186.52918237523|-186.52918237523|-186.52918237523|-186.52918237523|-186.52918237523|-186.52918237523|-186.52918237523|-186.52918237523|-186.52918237523|-186.52918237523|-186.52918237523|-186.52918237523|-186.52918237523||-186.52918237523|-186.52918237523|-186.52918237523|-186.52918237523|-186.52918237523|-186.52918237523|-186.52918237523|-186.52918237523|-186.52918237523|-186.52918237523|-186.52918237523|-186.52918237523|-186.52918237523|-186.52918237523|-186.52918237523|-186.52918237523|-186.52918237523|-187.62560358335|-187.62560358335|-187.62560358335|-192.02982370707|-192.02982370707|-192.12147397303|-194.82874059025|-194.82874059025|-194.82874059025|-194.82874059025|-194.82874059025|-194.82874059025|-194.82874059025|-196.31966388826
02506|21107|/equities/deluxe-corp|R2000VALUE|18.640899544836|18.640899544836|18.640899544836|18.633088197842|18.611484133909|18.611484133909|-20.727091347064|-20.727091347064|-20.727091347064|-20.727091347064|-20.727091347064|-20.727091347064|-20.727091347064|-20.727091347064|-20.727091347064|-20.727091347064|-20.780924199781|-20.88963781326|-21.331263711376||19.934263145665|19.934263145665|19.934263145665|19.934263145665|19.934263145665|19.934263145665|19.934263145665|19.934263145665|19.934263145665||19.934263145665|19.932425723848|19.807695214812|19.370639607712||18.883355879567|18.345808635256|18.345808635256|18.279376650522|18.279376650522|18.279376650522|18.279376650522|17.52920543894|17.52920543894|17.52920543894|17.52920543894|17.52920543894|17.52920543894|17.52920543894|17.52920543894|17.482616354687|17.482616354687|17.482616354687|17.482616354687|17.482616354687|17.482616354687||17.482616354687|17.482616354687|17.482616354687|17.482616354687|17.482616354687|17.482616354687|17.211074009717|16.715400505682|16.715400505682|16.715400505682|16.715400505682|16.715400505682|16.715400505682|16.457599746541|-18.185568501238|-18.185568501238|-18.580631231471|-18.650470879839|-18.650470879839|-18.709711161128|-18.709711161128|-19.17523478454|-19.386649332507|-19.470165051866|-19.819170635881|-19.819170635881|-19.819170635881|-19.819170635881|-19.819170635881|-19.819170635881|-19.819170635881|-19.819170635881|-19.819170635881|-19.819170635881|-19.819170635881|-19.819170635881|-19.819170635881|-20.309311833583|-20.581180548542|-20.581180548542|-20.581180548542|-20.581180548542|-20.914667208849|-20.9702919751|-20.9702919751|-20.9702919751|-20.9702919751|-20.9702919751|-20.9702919751|-20.9702919751|-20.9702919751|-21.102351171761|-21.102351171761|-21.102351171761|-21.122546625338|-21.122546625338|-21.122546625338||-21.122546625338|-21.122546625338|-21.122546625338|-21.122546625338|-21.122546625338|-21.122546625338|-21.122546625338|19.280718256132|19.280718256132|19.280718256132|19.280718256132|19.280718256132|19.280718256132|19.280718256132|19.280718256132|19.280718256132|19.280718256132|19.280718256132|19.280718256132|19.280718256132|18.815520420224|18.063355912269|17.485895513466|17.485895513466|17.485895513466|17.485895513466|17.485895513466|17.485895513466|17.485895513466|17.485895513466|17.485895513466|17.485895513466|17.485895513466|17.293772881749|17.246955602898|17.246955602898|17.246955602898|17.246955602898|16.974395559379|16.502661385082|16.103560211234|16.103560211234|16.103560211234||16.103560211234|15.755445111651|15.618052992024|15.618052992024|15.618052992024|15.618052992024|15.618052992024|15.618052992024|15.618052992024|15.618052992024||15.618052992024|15.618052992024|15.618052992024|15.57903123873|15.410349724053|15.410349724053|15.410349724053|15.410349724053|14.534278840223|14.533059307575|14.533059307575|-15.96404594826|-15.96404594826|-15.96404594826||-15.96404594826|-15.96404594826|-15.96404594826|-15.96404594826|-15.96404594826|-15.96404594826|-15.96404594826|-15.96404594826|-15.96404594826|-15.96404594826|-15.96404594826|-15.96404594826|-15.96404594826|-15.96404594826|-15.96404594826|-15.96404594826|-15.96404594826|-15.96404594826|-16.038351423733|-16.117102089594|-16.117102089594|-16.117102089594|-16.117102089594|-16.42091389836|-16.612798438482|-16.831975868469|-16.915528857184|-16.928437959354|-16.928437959354|-17.067951196162|-17.067951196162|-17.067951196162|-17.067951196162|-17.067951196162|-17.067951196162||-17.067951196162|-17.067951196162|-17.067951196162|-17.067951196162|-17.067951196162|-17.067951196162|-17.067951196162|-17.067951196162|-17.067951196162|-17.067951196162|-17.18527077672|-17.18527077672|-17.18527077672|-17.18527077672|-17.18527077672|-17.700856622028|-17.878174446212|-18.473456086183|-18.473456086183|-19.377173306175|-19.550169496962|-19.550169496962|-19.550169496962|-19.83643437406|-19.83643437406|-19.83643437406|-19.903260347805|-20.340288291995|-20.490480206415|-20.490480206415|-20.694958503579
02507|21077|/equities/la-z-boy-inc|R2000VALUE|34.78315670525|34.515172667359|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.829157875329|-36.979063509074|-37.601181134214||35.351425749169|35.351425749169|35.351425749169|35.351425749169|35.351425749169|35.351425749169|35.351425749169|35.351425749169|35.351425749169||35.351425749169|35.351425749169|35.351425749169|35.07352787268||34.541697203375|34.541697203375|34.541697203375|34.371329929273|33.95509828418|33.95509828418|33.95509828418|33.660490605273|33.660490605273|33.660490605273|33.660490605273|33.660490605273|33.660490605273|33.297964657577|33.297964657577|32.289296244286|31.018106141247|29.752220272948|29.752220272948|29.752220272948|29.752220272948||29.66529579366|29.66529579366|29.66529579366|29.66529579366|29.66529579366|29.66529579366|28.866995071976|28.73489328905|28.73489328905|28.73489328905|28.73489328905|28.73489328905|28.73489328905|28.73489328905|-30.261580841612|-30.261580841612|-30.261580841612|-30.261580841612|-30.261580841612|-30.621757181564|-30.894729888085|-31.361367106044|-31.414297182918|-31.438143274372|-31.438143274372|-31.511270440492|-31.641355105979|-31.641355105979|-31.641355105979|-31.641355105979|29.582834668711|29.582834668711|29.582834668711|29.582834668711|29.582834668711|29.582834668711|29.582834668711|29.582834668711|29.582834668711|29.582834668711|29.582834668711|29.582834668711|29.582834668711|29.582834668711|29.582834668711|29.582834668711|29.582834668711|29.582834668711|29.582834668711|29.243705267989|29.008415937289|29.008415937289|29.008415937289|29.008415937289|29.008415937289|29.008415937289|29.008415937289||29.008415937289|-31.653162170434|-31.653162170434|-31.653162170434|-31.653162170434|-31.653162170434|-31.653162170434|-31.653162170434|-32.521290965637|-32.9647423963|-32.9647423963|-33.496101403706|30.961157608006|30.961157608006|30.961157608006|30.961157608006|30.961157608006|30.961157608006|30.961157608006|30.961157608006|30.961157608006|29.986841201753|29.402374899396|29.402374899396|29.402374899396|29.132315049948|29.132315049948|28.997487593067|28.997487593067|28.766836060875|28.766836060875|28.757595580809|28.359550204534|27.628879486461|27.628879486461|27.628879486461|27.628879486461|27.56097723261|27.052196039265|26.507739292652|26.507739292652|26.507739292652|26.507739292652||26.507739292652|26.507739292652|26.507739292652|26.507739292652|26.507739292652|26.507739292652|26.507739292652|26.507739292652|26.507739292652|26.507739292652||26.507739292652|26.507739292652|26.507739292652|26.507739292652|26.507739292652|26.507739292652|26.507739292652|26.507739292652|25.409711134733|-28.206013657509|-28.206013657509|-28.206013657509|-28.575015255543|-28.591450269456||-28.591450269456|-28.591450269456|-28.712166847383|-29.164074012079|-29.388415624078|-29.521882187041|-29.521882187041|-29.521882187041|-29.521882187041|-29.56492901721|-29.56492901721|-29.56492901721|-29.56492901721|-29.56492901721|-29.56492901721|-29.56492901721|-29.56492901721|-29.56492901721|-29.56492901721|-29.56492901721|-29.56492901721|-29.56492901721|-29.56492901721|-29.866033033954|-29.953897723166|-29.953897723166|-29.953897723166|-29.953897723166|-29.953897723166|-29.953897723166|-29.953897723166|-29.953897723166|-30.232396536083|-30.232396536083|-30.232396536083||-30.232396536083|-30.398773861164|-30.806340190618|-30.806340190618|-30.806340190618|-30.806340190618|-30.837043308382|-30.973376514987|-30.973376514987|-30.973376514987|-31.061023027772|-31.061023027772|-31.061023027772|-31.061023027772|-31.061023027772|-31.061023027772|-31.061023027772|-31.623731674817|-31.623731674817|-32.145257700446|-32.97973011706|29.936881541261|29.936881541261|29.936881541261|29.936881541261|29.936881541261|29.936881541261|29.936881541261|29.936881541261|29.695696829699|29.56868500063
02508|20439|/equities/carpenter-technology-corp|R2000VALUE|-67.883275403882|-67.883275403882|-67.883275403882|-67.883275403882|-67.975597794746|-68.99058560174|-68.99058560174|-70.545014593531|-70.545014593531|-70.545014593531|-70.545014593531|-70.545014593531|-70.989355167426|-70.989355167426|-70.989355167426|-70.989355167426|-70.989355167426|-70.989355167426|-71.384287861412||-71.384287861412|-71.384287861412|-71.384287861412|-71.384287861412|-71.900876605318|-73.48097312429|-74.284689664603|-74.299117041815|-74.299117041815||-74.299117041815|-74.299117041815|-74.299117041815|-74.299117041815||-74.299117041815|-74.299117041815|-74.299117041815|-74.299117041815|-74.299117041815|-74.299117041815|-74.299117041815|-74.299117041815|-74.299117041815|-74.367733226868|-74.367733226868|-76.313592101305|64.865872970263|64.865872970263|64.865872970263|64.865872970263|64.865872970263|64.865872970263|64.865872970263|64.433271212754|63.733021554773||63.733021554773|63.733021554773|63.733021554773|63.733021554773|63.733021554773|63.733021554773|63.733021554773|60.987101247382|-67.869081652954|-67.869081652954|-67.869081652954|-67.869081652954|-67.869081652954|-67.869081652954|-67.869081652954|-67.869081652954|-67.869081652954|-67.869081652954|-67.869081652954|-67.869081652954|-67.869081652954|-68.036754357367|-68.081951710416|-68.661168200918|-70.196463168934|-71.245515996963|64.164591211538|64.164591211538|64.164591211538|64.164591211538|64.164591211538|64.03532640595|64.03532640595|64.03532640595|64.03532640595|64.03532640595|64.03532640595|64.03532640595|64.03532640595|64.03532640595|64.03532640595|64.03532640595|64.03532640595|64.03532640595|64.03532640595|64.03532640595|64.03532640595|64.03532640595|64.03532640595|64.03532640595|61.076475378084|58.681639826086|58.681570974551|58.681570974551|58.681570974551|58.681570974551|58.681570974551||58.681570974551|57.817302244197|57.18669670742|55.410332453706|54.880875230341|54.647639470903|54.647639470903|54.647639470903|54.647639470903|54.647639470903|54.647639470903|54.647639470903|54.647639470903|54.647639470903|54.647639470903|54.647639470903|54.647639470903|54.647639470903|54.647639470903|54.647639470903|54.647639470903|54.647639470903|54.647639470903|54.647639470903|54.253487699128|53.278873534969|53.278873534969|52.34003753863|52.34003753863|52.34003753863|52.34003753863|52.34003753863|52.34003753863|52.34003753863|52.34003753863|52.34003753863|52.34003753863|51.968651667813|51.614664592504|51.614664592504|51.614664592504|51.614664592504|51.614664592504||51.614664592504|50.764071718586|49.631468949199|47.865520673196|47.271806902487|47.271806902487|47.271806902487|47.271806902487|47.271806902487|47.271806902487||47.271806902487|47.271806902487|47.271806902487|47.271806902487|46.140690894555|46.140690894555|46.140690894555|45.901323631551|-50.234069526278|-50.234069526278|-50.234069526278|-50.234069526278|-50.234069526278|-50.624011238508||-51.202832124954|-51.266480444013|-51.603868482443|-53.003580639315|-53.003580639315|-53.003580639315|-53.003580639315|-53.003580639315|-54.554088987192|46.675986937264|46.675986937264|46.675986937264|46.675986937264|46.675986937264|46.675986937264|46.675986937264|46.675986937264|46.675986937264|46.675986937264|46.675986937264|46.675986937264|45.433873789817|43.859354857759|43.859354857759|43.859354857759|42.769822084556|42.769822084556|42.356745997678|42.342495697087|-46.339124715129|-46.339124715129|-46.339124715129|-46.339124715129|-46.339124715129|-46.339124715129||-46.339124715129|-46.339124715129|-46.339124715129|-46.339124715129|-46.339124715129|-46.339124715129|-46.339124715129|-46.339124715129|-46.339124715129|-46.339124715129|-46.649844060463|-46.649844060463|-46.837426109719|-46.837426109719|-47.186863073164|-48.108737239632|-48.922483719491|-50.482232563171|-50.482232563171|-51.619702966647|46.159947296669|46.159947296669|46.159947296669|46.159947296669|46.159947296669|45.240496843711|45.218056964924|45.218056964924|45.218056964924|45.218056964924|45.218056964924
02509|30810|/equities/inovio-pharmaceuticals-inc|R2000VALUE|-7.1797901141796|-7.1797901141796|-7.1797901141796|-7.1797901141796|-7.1797901141796|-7.5735444214778|-7.9489383594677|-8.3682648756422|-8.8558498067235|-9.2479496976374|-9.6080182212663|-9.6080182212663|-9.9855760090961|-10.202351013092|7.410668641064|7.410668641064|7.410668641064|7.410668641064|7.410668641064||7.410668641064|7.410668641064|7.410668641064|6.993009759026|6.2226104217957|5.9475452853784|5.3227835180081|5.2254116625596|5.2254116625596||5.0370297002581|5.0231884638234|4.9007871592226|4.618985701952||4.164906556246|-5.2027651814183|-5.2027651814183|-5.2027651814183|-5.2027651814183|-5.2027651814183|-5.2027651814183|-5.2027651814183|-5.2027651814183|-5.318496183762|-5.318496183762|-5.318496183762|-5.318496183762|-5.318496183762|-5.318496183762|-5.318496183762|-5.318496183762|-5.318496183762|-5.318496183762|-5.318496183762|-5.318496183762||-5.318496183762|-5.318496183762|-5.318496183762|-5.318496183762|-5.318496183762|-5.318496183762|-5.318496183762|-5.318496183762|-5.3782402720816|-5.4866222238946|-5.6255138026794|-5.6459929181498|-5.6459929181498|-5.6459929181498|-5.6459929181498|-5.6459929181498|-5.6459929181498|-5.6459929181498|-5.8284588603357|4.5475688308938|4.5475688308938|4.5475688308938|4.5475688308938|4.5475688308938|4.5475688308938|4.5475688308938|4.5475688308938|4.5475688308938|4.4539096073173|4.4539096073173|4.4539096073173|4.286788246793|-5.1934353005417|-5.2361819669945|-5.2361819669945|-5.3146468186095|-5.3719628413203|-5.4196665052201|-5.4196665052201|-5.4196665052201|-5.4303182764876|-5.5180867429164|-5.583407666461|-5.6179197653315|-5.7758663875286|-5.7817623330955|-5.813913843566|-5.9649041996332|-6.1474792204192|-6.1474792204192|-6.3762353024003|-6.3762353024003|-6.3762353024003|-6.3762353024003|-6.3762353024003|-6.3762353024003|-6.3762353024003||-6.3762353024003|-6.3762353024003|-6.3762353024003|-6.3762353024003|-6.3762353024003|-6.4114393217826|-6.4818900281509|-6.4818900281509|-6.4818900281509|-6.4818900281509|-6.4818900281509|-6.4818900281509|-6.4818900281509|-6.4818900281509|-6.4818900281509|-6.4818900281509|-6.4818900281509|-6.4818900281509|-6.5543666608157|-6.8628297389682|5.1870319280852|5.1870319280852|5.1870319280852|5.1870319280852|5.1870319280852|5.1870319280852|5.1870319280852|5.1870319280852|5.1870319280852|5.1870319280852|5.1870319280852|5.1870319280852|5.1870319280852|4.7644353877426|4.7360634876035|4.7360634876035|4.6756926192997|4.542080682092|4.5354895255887|4.2611994332119|4.2611994332119|4.2611994332119|4.2611994332119||-6.1604873700839|-6.1604873700839|-6.1604873700839|-6.1604873700839|-6.4969189215481|-6.7070656671325|-6.9282952032927|-7.1731726816897|-7.3202649903891|-7.3202649903891||-7.5885609336029|-7.6370675240767|-7.7519122129949|-7.7519122129949|-7.7519122129949|-8.1672581838537|-8.5738646108761|-8.5970809379789|-8.5970809379789|-8.8235787726743|-8.8794430734166|-9.1628478899541|-9.328942313784|-9.5487580729785||-9.6341311880021|-9.7560567003785|-10.417743898918|-10.417743898918|-10.417743898918|-10.532804093416|-10.830115673338|8.1750008832084|8.1750008832084|8.1750008832084|8.1750008832084|8.1750008832084|8.1750008832084|8.1750008832084|8.1750008832084|8.1750008832084|8.1750008832084|8.1750008832084|8.1750008832084|8.1750008832084|8.1750008832084|8.1750008832084|8.1750008832084|8.1750008832084|8.1750008832084|8.1750008832084|8.1750008832084|8.1750008832084|8.1750008832084|8.1750008832084|7.7352014924274|7.2511349149529|-11.018912995143|-11.018912995143|-11.018912995143||-11.018912995143|-11.018912995143|-11.586636980687|-12.178974849554|-12.406194137834|-12.718060413226|-12.975619505492|-12.975619505492|-13.914888327483|-14.175920478905|-14.290423278902|-14.652314694826|-15.443549721444|-15.659499955403|-16.186111317991|-16.644567660622|-16.817545177921|-16.817545177921|-16.817545177921|-16.817545177921|-17.459495017246|-17.506105049138|-17.687894935613|-18.253738939615|-18.253738939615|-18.253738939615|-18.253738939615|-18.348599288035|-18.680665913742|-19.136295892046|-20.109217751077
02510|16925|/equities/eplus-inc|R2000VALUE|62.412774501946|-74.454264374542|-74.454264374542|-81.084057531212|-81.084057531212|-81.084057531212|-81.084057531212|-81.084057531212|-81.084057531212|-81.084057531212|-81.084057531212|-81.084057531212|-81.084057531212|-81.084057531212|-81.084057531212|-81.084057531212|-81.084057531212|-81.095618258421|-81.749028528712||-81.749028528712|-81.749028528712|-81.749028528712|-81.749028528712|-81.749028528712|-83.967030566028|75.401614207153|75.401614207153|75.401614207153||75.401614207153|75.401614207153|75.401614207153|74.460551175944||74.252832317211|72.830924033962|72.797696643231|72.591798523132|70.825666351522|69.864075046341|68.600082774472|67.157315991004|65.998683688464|64.889809658596|63.734651197404|62.417952658302|61.888553965496|60.766172157843|60.224963015008|58.432326877504|-64.086746307267|-64.086746307267|-64.086746307267|-64.086746307267|-64.086746307267||-64.086746307267|-64.086746307267|-64.086746307267|-64.086746307267|-64.086746307267|-64.086746307267|-64.086746307267|-64.086746307267|-64.086746307267|-64.086746307267|-64.086746307267|-65.501361773558|-65.501361773558|-65.501361773558|-65.501361773558|-65.501361773558|-65.501361773558|-65.501361773558|-65.501361773558|-66.417540998534|-66.588661700212|-66.588661700212|-67.633514966923|63.390740424162|63.390740424162|63.390740424162|63.390740424162|63.22268446923|62.561799851311|62.561799851311|62.561799851311|-66.497591413446|-66.497591413446|-66.497591413446|-66.497591413446|-66.497591413446|-66.497591413446|-66.497591413446|-66.497591413446|-66.497591413446|-66.497591413446|-66.497591413446|-66.497591413446|-66.497591413446|-66.497591413446|-66.822185297302|-66.822185297302|-66.909094249199|-67.325104831535|-67.440949821164|-67.440949821164|-67.440949821164|-67.440949821164|-67.440949821164|-67.440949821164|-67.440949821164|-67.440949821164||-67.440949821164|-67.440949821164|-67.440949821164|-67.440949821164|-67.440949821164|-67.440949821164|-67.440949821164|-67.440949821164|-67.440949821164|-67.440949821164|-68.047720590885|62.424980368598|62.424980368598|62.424980368598|62.424980368598|62.424980368598|62.424980368598|62.424980368598|62.424980368598|-61.311847046486|-61.311847046486|-61.311847046486|-61.311847046486|-61.311847046486|-61.311847046486|-62.251924425726|56.964734826244|56.964734826244|56.885815922593|56.375514297543|56.375514297543|56.008902740542|55.734893375044|55.396270069154|54.88807877862|54.414362486655|54.414362486655|54.414362486655|53.424159536157|52.584066083468|52.312849974674|52.234229401133|52.234229401133||52.234229401133|52.234229401133|51.831958141249|51.831958141249|51.831958141249|51.831958141249|51.831958141249|51.831958141249|51.831958141249|51.831958141249||51.831958141249|51.831958141249|51.831958141249|51.831958141249|50.601622199926|50.393469704426|49.692188145095|48.891319567819|46.685911080197|45.707261822942|45.707261822942|45.707261822942|45.707261822942|45.707261822942||45.577513772385|45.018141514876|43.004355062206|43.004355062206|-46.456502754038|-46.456502754038|-46.456502754038|-46.456502754038|-46.456502754038|-46.456502754038|-46.456502754038|-46.456502754038|-46.475000795692|-46.475000795692|-47.345920586741|-47.345920586741|-47.345920586741|-47.3879983893|-47.3879983893|-47.3879983893|-47.3879983893|-48.09666379193|-48.934903814832|-49.976835995294|-51.173984295105|-51.802759548|-51.82151610413|-51.82151610413|-51.82151610413|-51.82151610413|-51.82151610413|-51.82151610413|-51.82151610413|-51.82151610413|-51.82151610413||-51.82151610413|-51.82151610413|-51.82151610413|-51.82151610413|-51.82151610413|-51.82151610413|-51.82151610413|-51.82151610413|-51.82151610413|-51.82151610413|-51.82151610413|-51.82151610413|-51.82151610413|-51.82151610413|-51.82151610413|-51.82151610413|-51.82151610413|-53.076704743944|-53.076704743944|-54.332006405286|-55.648342501777|-56.032047893888|-57.037272826705|52.300510442753|52.300510442753|52.300510442753|52.300510442753|52.300510442753|52.300510442753|52.300510442753|52.300510442753
02511|32380|/equities/air-transport-service|R2000VALUE|-15.865388047873|-15.865388047873|-15.865388047873|-15.865388047873|-15.985430916348|-16.438812423855|-17.005068965653|-17.190632338766|-17.241689695332|-17.241689695332|-17.241689695332|-17.241689695332|-17.241689695332|-17.241689695332|-17.241689695332|-17.241689695332|-17.241689695332|-17.241689695332|-17.692433478009||16.186321241895|16.186321241895|16.186321241895|16.186321241895|16.186321241895|16.186321241895|16.186321241895|16.186321241895|16.186321241895||16.186321241895|16.005634713216|15.77856115064|15.77856115064||15.48062233087|-17.109349194904|-17.109349194904|-17.109349194904|-17.109349194904|-17.109349194904|-17.109349194904|-17.109349194904|-17.109349194904|-17.193188181342|-17.234097735553|-17.327608921427|-17.515676553932|-17.584917765952|-17.651892282391|-17.651892282391|-17.651892282391|-17.651892282391|-17.651892282391|-17.853782032274|-17.853782032274||-17.853782032274|-17.853782032274|-17.853782032274|-17.853782032274|-17.853782032274|-17.853782032274|-17.853782032274|-17.853782032274|-17.864479645913|-17.90192186482|-18.041579851919|-18.611755990776|-20.648240075701|-20.648240075701|-20.648240075701|-20.648240075701|-20.648240075701|-20.648240075701|-20.648240075701|-20.648240075701|-20.901933972696|-21.406593235179|-21.460936025164|-21.99965143577|-22.115319514982|-22.115319514982|-22.115319514982|-22.115319514982|-22.181466606714|-22.353295992324|-22.422959682692|-22.422959682692|-22.422959682692|-22.422959682692|-22.422959682692|-22.422959682692|-22.422959682692|-22.596022305649|-22.596022305649|-22.596022305649|-22.596022305649|-22.759632590923|-22.759632590923|-22.759632590923|-22.806633895338|-22.806633895338|-22.806633895338|-22.806633895338|-22.806633895338|-22.806633895338|-23.016329316518|-23.016329316518|-23.016329316518|-23.016329316518|-23.033144028343|-23.307722170056|-23.307722170056||-23.307722170056|-23.307722170056|-23.307722170056|-23.307722170056|-23.307722170056|-23.307722170056|-23.628580180475|-23.677312311937|-23.813124375663|-23.855091218989|-23.855091218989|-23.880656909988|-24.47072951004|21.591589500801|21.591589500801|21.591589500801|21.591589500801|21.591589500801|21.591589500801|21.591589500801|21.591589500801|18.97418999298|18.97418999298|18.97418999298|18.791554908349|18.791554908349|18.791554908349|18.791554908349|18.791554908349|18.791554908349|18.791554908349|18.791554908349|18.776727654751|18.627475608516|18.266117320049|18.266117320049|18.266117320049|18.266117320049|18.09624135228|17.965823461965|17.813137480899|17.603632214198|17.603632214198||17.603632214198|17.572293362078|17.572293362078|17.572293362078|17.572293362078|17.572293362078|17.572293362078|17.572293362078|17.572293362078|17.552707865721||17.552707865721|17.514943141186|17.514943141186|17.514943141186|16.91660374452|16.720948842381|16.657165901765|16.521850366179|-18.442589072647|-18.442589072647|-18.442589072647|-18.442589072647|-18.442589072647|-18.442589072647||-18.442589072647|-18.442589072647|-18.442589072647|-18.442589072647|-18.442589072647|-18.442589072647|-18.442589072647|-18.442589072647|-18.442589072647|-18.442589072647|-18.442589072647|-18.463453602156|-18.463453602156|-18.463453602156|-18.559987888691|-19.980075582262|-21.021628660296|-21.021628660296|-21.021628660296|-21.021628660296|-21.021628660296|-21.021628660296|-21.021628660296|-21.406410999051|-21.406410999051|-21.406410999051|-21.406410999051|-21.406410999051|-21.406410999051|-21.943788655324|-21.972663544774|-21.972663544774|-21.972663544774|-21.972663544774|-21.972663544774||-21.972663544774|-21.972663544774|-21.972663544774|-21.972663544774|-21.972663544774|-21.972663544774|-21.972663544774|-21.972663544774|-21.972663544774|-21.972663544774|-22.322681902912|-22.508897886064|-22.508897886064|-22.508897886064|-22.827052656573|-22.844139471665|-22.844139471665|-22.914183393691|-22.914183393691|-23.404092752905|-23.782240531138|-23.782240531138|-23.782240531138|-23.782240531138|-23.782240531138|-23.782240531138|-23.782240531138|-23.996934622847|-24.131038580033|-24.848559814131|-26.376043090894
02512|31069|/equities/supernus-pharmaceuticals-inc|R2000VALUE|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375||27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375|27.063975176375||27.063975176375|27.063975176375|26.992194636178|26.734104350222||26.198449456044|25.352861500709|25.352861500709|25.352861500709|25.352861500709|25.352861500709|25.352861500709|25.352861500709|25.352861500709|25.352861500709|25.352861500709|25.352861500709|25.352861500709|25.352861500709|25.241790560582|25.175363649892|25.175363649892|25.175363649892|25.175363649892|25.175363649892|25.175363649892||25.175363649892|25.175363649892|25.175363649892|25.175363649892|25.175363649892|25.175363649892|24.845959254952|23.611065728634|22.914517675472|-26.351555484626|-26.351555484626|-26.351555484626|-26.351555484626|-26.351555484626|-26.351555484626|-26.351555484626|-26.351555484626|-26.351555484626|-26.351555484626|-26.675350440987|-26.675350440987|-26.910944158775|-27.130770558497|-27.260023084372|-27.451136552724|-27.951062065107|-27.951062065107|-27.951062065107|-27.951062065107|-28.861736356927|-29.392484730828|-29.738559366317|-29.738559366317|-29.738559366317|-29.738559366317|-29.738559366317|-29.921731764576|-30.126924204055|-30.449614122977|-30.449614122977|-30.449614122977|-30.449614122977|-30.449614122977|-30.449614122977|-30.449614122977|-31.283459322839|-31.420910668802|-32.074168020301|-32.356297817289|-33.07699726959|-33.320683809639|-33.320683809639|-33.320683809639|-33.320683809639|-33.938896627139|-33.938896627139|-33.938896627139||-33.938896627139|-33.938896627139|-33.938896627139|-33.938896627139|-33.938896627139|-33.938896627139|-33.938896627139|-33.938896627139|-33.938896627139|-33.938896627139|-33.938896627139|-33.938896627139|30.437891568397|30.437891568397|30.437891568397|30.437891568397|30.437891568397|30.437891568397|30.437891568397|30.135435410843|29.89604019733|-31.922230415971|-31.922230415971|-31.922230415971|-31.922230415971|-31.922230415971|-31.922230415971|-31.922230415971|-31.922230415971|-31.922230415971|-31.922230415971|-31.922230415971|-31.922230415971|-31.922230415971|-31.922230415971|-31.933497363582|-31.933497363582|-31.933497363582|-31.933497363582|-31.933497363582|-31.933497363582|-31.933497363582|-32.353886107884||-32.779316562505|-32.912574708563|-33.034805443664|-33.304227990994|-33.502474752939|-34.623861065481|-35.754012362796|-36.017657928365|-36.017657928365|-36.017657928365||-36.017657928365|-36.017657928365|-36.017657928365|-36.017657928365|-36.017657928365|-36.017657928365|-36.017657928365|-36.017657928365|-36.017657928365|-36.017657928365|-36.017657928365|-36.017657928365|-36.537953355464|-36.725227120356||-36.804695715326|-37.233297906562|-37.233297906562|-37.706444195293|-38.371048851568|-38.403037322258|-38.403037322258|-38.403037322258|-38.403037322258|-38.403037322258|-38.593374955097|-39.024401176665|-39.024401176665|-39.024401176665|-39.024401176665|-39.024401176665|-39.024401176665|-39.024401176665|-39.024401176665|-39.024401176665|-39.024401176665|-39.024401176665|-39.024401176665|-39.024401176665|-39.024401176665|-39.024401176665|-39.024401176665|-39.024401176665|-39.024401176665|-39.024401176665|-39.024401176665|-39.024401176665|-39.024401176665|-39.024401176665|-39.024401176665||-39.024401176665|-39.024401176665|-39.024401176665|-39.024401176665|-39.024401176665|-39.024401176665|-39.024401176665|-39.024401176665|-39.024401176665|-39.024401176665|-39.024401176665|-39.172125452727|-39.172125452727|-39.172125452727|-39.172125452727|-39.172125452727|-39.172125452727|-39.172125452727|-39.172125452727|-39.490137331982|-40.936365204587|-40.936365204587|-40.936365204587|-40.936365204587|-40.936365204587|-40.936365204587|-40.936365204587|-40.936365204587|-41.274296104394|-41.38699543419|-41.887578544096
02513|50909|/equities/grt-amer-grp-inc|R2000VALUE|-24.219314231934|-24.520904159614|-24.698855294197|18.70198269067|18.70198269067|18.70198269067|18.70198269067|18.70198269067|18.233869448611|-25.013458644742|-25.013458644742|-25.013458644742|-25.013458644742|-25.013458644742|-25.013458644742|-26.377177039113|-27.145195951425|-27.147103924326|-27.147103924326||-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326||-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326||-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-27.147103924326|-28.94905423541|-30.901776731225||-32.067592244847|-32.067592244847|-32.067592244847|-32.067592244847|-32.961305237504|-32.961305237504|-32.961305237504|-32.961305237504|-38.079227660201|-40.258031660272|-40.258031660272|-42.327256951016|-44.810284068498|35.537183308698|-41.293231392965|-41.293231392965|-41.366402432568|-41.366402432568|-41.366402432568|-41.736390216756|-43.378323351463|-43.481630099481|-43.481630099481|-43.481630099481|-43.481630099481|-43.481630099481|-43.481630099481|-43.481630099481|-43.481630099481|-43.481630099481|-43.481630099481|-43.481630099481|-43.481630099481|-43.481630099481|-43.481630099481|-43.481630099481|-43.481630099481|-45.59097900729|-46.685594707435|-46.685594707435|-46.685594707435|-46.685594707435|-46.685594707435|-46.685594707435|-48.026215400635|-49.828019078505|-49.860521457739|-50.13357771563|-50.391752228996|-50.777286394463|-50.777286394463|45.187554603848|45.187554603848|45.187554603848|45.187554603848|45.187554603848|45.187554603848||45.187554603848|45.187554603848|44.74395511188|-51.825207194278|-51.825207194278|-51.825207194278|-52.372363258941|-54.379572101813|-54.615633218798|-55.260577750772|-55.969264534413|-57.282467236452|-58.206440994401|-58.495610183675|-58.495610183675|-58.495610183675|-58.762293014481|52.582697930045|52.582697930045|52.582697930045|52.582697930045|52.582697930045|52.582697930045|52.582697930045|52.582697930045|52.582697930045|52.582697930045|52.582697930045|52.582697930045|51.974383952559|50.818761006926|50.304782593619|49.182449248512|47.240498758112|45.178886864753|44.65593536493|44.226338366633|42.725932840909|42.115203385448|41.18838982181|41.18838982181|41.18838982181|41.18838982181||41.18838982181|41.18838982181|41.18838982181|39.907379410843|37.796807896407|37.569230648446|37.313351554537|37.313351554537|37.313351554537|36.604698943721||35.171332041011|34.784259230545|33.44862345264|33.032913616472|32.88878530382|32.88878530382|32.88878530382|32.88878530382|32.546985561305|32.314084475402|32.314084475402|32.314084475402|32.314084475402|32.314084475402||32.314084475402|31.913661330003|31.913661330003|31.913661330003|31.649348110877|31.649348110877|31.649348110877|31.649348110877|31.649348110877|31.649348110877|31.649348110877|31.649348110877|31.649348110877|30.63540908465|28.606563479472|27.687207308368|27.687207308368|27.687207308368|27.687207308368|27.687207308368|27.687207308368|27.687207308368|27.687207308368|27.687207308368|27.687207308368|27.318008518833|26.900565148082|26.044239256875|-31.391021881752|-31.391021881752|-31.391021881752|-31.391021881752|-31.391021881752|-31.391021881752|-31.391021881752||-31.70057949562|-32.510645172543|-33.440993809641|-34.12610512303|-34.710980065517|-34.710980065517|-34.710980065517|-34.710980065517|-34.710980065517|-34.710980065517|-37.464978253237|-38.168612889105|-38.168612889105|-38.168612889105|-38.168612889105|-38.168612889105|-38.168612889105|-38.168612889105|-38.168612889105|-40.765990499715|-44.877213429587|-45.710665860105|-45.710665860105|-45.710665860105|-45.710665860105|-45.710665860105|-45.710665860105|-45.710665860105|-45.710665860105|-45.710665860105|-47.29701551005
02514|20237|/equities/kraton-performance-polymers-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02515|16958|/equities/primoris-services|R2000VALUE|33.895252729613|33.520836010198|32.853153165425|31.882392389074|31.247410710494|31.247410710494|31.247410710494|31.247410710494|31.247410710494|31.247410710494|31.247410710494|31.247410710494|31.247410710494|31.247410710494|31.247410710494|31.066244671235|31.066244671235|31.066244671235|31.066244671235||31.066244671235|-33.432952074681|-33.432952074681|-33.432952074681|-33.432952074681|-33.432952074681|-33.619701655346|31.305740430349|31.305740430349||31.305740430349|31.305740430349|31.284157305287|31.122450825724||31.122450825724|31.122450825724|31.122450825724|31.122450825724|31.122450825724|31.122450825724|31.122450825724|30.105500324074|29.932500105769|29.726110703052|29.116233355801|-31.83214131564|-31.83214131564|-31.83214131564|-31.83214131564|-31.83214131564|-31.83214131564|-31.83214131564|-31.83214131564|-31.83214131564|-31.83214131564||-31.83214131564|-31.83214131564|-31.83214131564|-31.83214131564|-31.83214131564|-31.83214131564|-31.83214131564|-31.83214131564|-31.83214131564|-31.83214131564|-31.83214131564|-31.83214131564|-31.83214131564|-31.83214131564|-31.83214131564|-31.83214131564|-31.83214131564|-31.83214131564|-32.068511763878|-32.109757838059|-32.435286134932|-32.782817834454|-32.804797165744|-32.894775383067|-33.196415892787|-33.364445521936|-33.364445521936|-33.364445521936|-33.364445521936|-33.410327162357|-33.410327162357|-33.410327162357|-33.410327162357|-33.410327162357|-33.410327162357|-33.410327162357|-33.49758594788|-34.726207820981|-34.961690267353|-34.961690267353|-34.961690267353|-34.961690267353|-35.047293698819|-35.524771836104|-35.669622792428|-35.669622792428|-35.669622792428|-35.669622792428|-35.669622792428|-35.770587688856|-35.770587688856|-35.770587688856|-35.770587688856|33.067399137372|33.067399137372|33.067399137372|33.067399137372||33.067399137372|33.014333426019|32.817593560241|32.139825381198|31.929044832386|31.929044832386|31.929044832386|31.929044832386|31.929044832386|31.929044832386|31.929044832386|31.929044832386|31.929044832386|31.929044832386|31.390055849715|31.390055849715|30.941172708587|30.516566987778|30.516566987778|29.95904380235|29.95904380235|29.95904380235|29.95904380235|29.574492469462|29.322203334871|29.291596546957|29.291596546957|28.972884751237|28.77249680025|28.77249680025|28.77249680025|28.688051334825|28.489838714561|28.489838714561|28.489838714561|28.489838714561|28.489838714561|28.479315355046|28.001158198672|28.001158198672|28.001158198672|28.001158198672|28.001158198672||28.001158198672|28.001158198672|27.808365566816|27.205759805831|27.205759805831|27.205759805831|27.205759805831|27.205759805831|27.205759805831|27.205759805831||27.205759805831|27.205759805831|27.205759805831|27.128065950774|26.99126974663|26.99126974663|26.99126974663|26.837521728772|25.477246373779|25.154503431373|25.154503431373|25.154503431373|25.154503431373|25.154503431373||25.119130128632|25.119130128632|25.119130128632|25.119130128632|25.119130128632|24.835977229818|24.283865038272|23.764294270802|-26.130097042876|-26.130097042876|-26.130097042876|-26.130097042876|-26.130097042876|-26.130097042876|-26.130097042876|-26.130097042876|-26.130097042876|-26.149683953061|-26.149683953061|-26.149683953061|-26.149683953061|-26.149683953061|-26.149683953061|-26.149683953061|-26.149683953061|-26.149683953061|-26.149683953061|-26.149683953061|-26.149683953061|-26.149683953061|-26.149683953061|-26.149683953061|-26.149683953061|-26.149683953061|-26.149683953061||-26.149683953061|-26.149683953061|-26.149683953061|-26.149683953061|-26.149683953061|-26.149683953061|-26.149683953061|-26.149683953061|-26.149683953061|-26.149683953061|-26.561871423473|-26.945035762733|-26.945035762733|-26.945035762733|-27.002262030648|-27.307670099999|-27.307670099999|-27.62536466007|-27.62536466007|25.61243471872|25.61243471872|25.61243471872|25.61243471872|25.61243471872|25.61243471872|25.138252855957|25.138252855957|24.638534626652|24.638534626652|24.638534626652|24.638534626652
02516|15740|/equities/clean-energy-fuel|R2000VALUE|-3.2911635302904|-3.2911635302904|-3.2911635302904|-3.2911635302904|-3.2911635302904|-3.4057928614487|-3.5048676867384|-3.5048676867384|-3.5142974742141|-3.565330572469|-3.6002464659206|-3.6002464659206|-3.6002464659206|-3.6002464659206|-3.6002464659206|-3.6002464659206|-3.6469404440447|-3.7854894643938|-3.8622104068504||-3.9182190183635|-3.9182190183635|-3.9594655703433|3.4208839251293|3.4208839251293|3.4208839251293|3.4208839251293|3.4208839251293|3.4208839251293||3.4208839251293|3.4208839251293|3.4208839251293|3.3603377291111||3.1759307989973|-3.8582198921302|-3.8582198921302|-3.8582198921302|-3.8582198921302|-3.8582198921302|-3.8582198921302|-3.8582198921302|-3.8582198921302|-3.8582198921302|-3.8582198921302|-3.8582198921302|-3.9133783837015|-3.9133783837015|-3.9133783837015|-3.9133783837015|-3.9133783837015|-3.9133783837015|-3.9133783837015|-3.9133783837015|-3.9133783837015||-3.9133783837015|-3.9133783837015|-3.9133783837015|-3.9133783837015|-3.9133783837015|-3.9133783837015|-3.9133783837015|-3.9133783837015|-3.9133783837015|-3.9690522033837|-3.9690522033837|-3.9690522033837|-3.9690522033837|-3.9690522033837|-3.9690522033837|-3.9690522033837|-3.9690522033837|-3.9690522033837|-4.0300579290552|3.4953574139024|3.4953574139024|3.4953574139024|3.4953574139024|3.4953574139024|3.4953574139024|3.4953574139024|3.4559526132374|-4.1266657486417|-4.1266657486417|-4.1266657486417|-4.1266657486417|-4.1266657486417|-4.1266657486417|-4.1266657486417|-4.1266657486417|-4.2513614043181|-4.2513614043181|-4.2513614043181|-4.2513614043181|-4.2513614043181|-4.310679447274|-4.3604771291995|-4.4613633990049|-4.5409595436255|-4.6077327271744|-4.7410919423947|4.0590117640482|4.0590117640482|4.0590117640482|4.0590117640482|4.0590117640482|4.0590117640482|4.0590117640482|-4.5929749865098|-4.5929749865098|-4.5929749865098|-4.5929749865098||-4.5929749865098|-4.5929749865098|-4.5929749865098|-4.5929749865098|-4.5929749865098|-4.5950952776194|-4.5950952776194|-4.5950952776194|-4.5950952776194|-4.5950952776194|-4.5950952776194|-4.5950952776194|-4.6392723463112|-4.6528027744353|-4.7208918433785|-4.8260910358031|-4.9561121558701|-5.0002135541213|4.5108346127383|4.5108346127383|4.5108346127383|4.5108346127383|4.5108346127383|4.5108346127383|4.5108346127383|4.5108346127383|4.5108346127383|4.5108346127383|4.5108346127383|4.5108346127383|4.5108346127383|4.5108346127383|4.5108346127383|4.4236723017052|4.4236723017052|4.4236723017052|4.4236723017052|4.4101640105302|4.4101640105302|4.4101640105302|4.4101640105302|4.4101640105302|4.4101640105302||4.4101640105302|4.4101640105302|4.4101640105302|4.069904393626|3.9769709452541|3.9769709452541|3.9769709452541|3.9769709452541|3.9769709452541|3.9769709452541||3.9769709452541|3.9769709452541|3.9769709452541|3.9769709452541|3.9769709452541|3.9769709452541|3.9769709452541|3.9769709452541|3.8543272951926|3.8543272951926|3.8543272951926|3.8543272951926|3.8543272951926|3.8543272951926||3.8543272951926|3.8543272951926|3.8543272951926|3.8543272951926|3.8543272951926|3.836030209958|3.836030209958|3.7986999888308|3.7986999888308|3.7986999888308|-4.5853914029688|-4.5853914029688|-4.5853914029688|-4.5853914029688|-4.5853914029688|-4.5853914029688|-4.5853914029688|-4.5853914029688|-4.5853914029688|-4.5907689350359|-4.5907689350359|-4.5907689350359|-4.5907689350359|-4.6580766061404|-4.6703895924535|-4.6703895924535|-4.6703895924535|-4.6703895924535|-4.6703895924535|-4.6703895924535|-4.6703895924535|-4.6703895924535|-4.6703895924535|-4.6703895924535|-4.6703895924535||-4.6703895924535|-4.6703895924535|-4.6703895924535|-4.6703895924535|-4.6703895924535|-4.6703895924535|-4.6703895924535|-4.6703895924535|-4.6703895924535|-4.6703895924535|-4.9115440975789|-5.00782647521|-5.1274296220884|-5.1422092424922|-5.1422092424922|-5.2130104686477|-5.2547337639838|-5.307572525287|-5.307572525287|-5.3684137326086|-5.4587930288143|-5.479809187764|-5.5181656136712|-5.667497514234|-5.667497514234|-5.667497514234|-5.9588860654677|-6.0237447607966|-6.0237447607966|-6.0237447607966|-6.0237447607966
02517|17530|/equities/westamerica-banco|R2000VALUE|-49.253928205198|-49.289920617945|-49.506579718995|-50.594533428006|-50.646426395634|-51.44985072266|-52.550139608769|-53.385717555645|-53.385717555645|-53.385717555645|-53.385717555645|-54.073020693066|-54.711739533927|-54.711739533927|-54.711739533927|-54.711739533927|-56.273598558136|-56.913441638625|-57.376046900921||53.390875028545|53.390875028545|53.390875028545|53.390875028545|53.390875028545|53.390875028545|53.390875028545|53.390875028545|53.390875028545||53.390875028545|53.390875028545|53.273471380797|52.87052528232||52.268977946783|52.268977946783|52.268977946783|52.094974962368|51.963613819049|51.963613819049|51.963613819049|50.259013625169|50.1798635071|50.1798635071|49.985237499684|49.306463590632|49.306463590632|48.514959723165|47.727179428395|47.275476557741|46.749830812928|46.749830812928|46.749830812928|46.749830812928|46.749830812928||46.749830812928|46.749830812928|46.749830812928|46.749830812928|46.492198984707|46.492198984707|45.465219966664|45.009306940203|45.009306940203|45.009306940203|45.009306940203|45.009306940203|45.009306940203|44.828118678337|43.510132017407|43.197014597062|43.197014597062|42.703350255891|42.241222803244|42.094086797644|42.073441693107|42.073441693107|42.073441693107|42.073441693107|42.073441693107|42.073441693107|42.073441693107|-44.792402216279|-44.792402216279|-44.792402216279|-44.792402216279|-44.792402216279|-44.792402216279|-44.792402216279|-44.792402216279|-44.792402216279|-44.792402216279|-44.792402216279|-44.792402216279|-44.792402216279|-44.792402216279|-45.113381122467|-45.113381122467|-45.269517549906|-45.269517549906|-45.362269830598|-45.362269830598|-46.090317481633|-46.090317481633|-46.090317481633|-46.090317481633|-46.287019457945|-46.540478051801|-46.540478051801|-46.540478051801|-46.540478051801|-46.540478051801||-46.540478051801|-46.540478051801|-46.540478051801|-47.053307971579|-47.161031977403|-47.161031977403|-47.161031977403|-47.161031977403|-47.788924393905|-48.457892508256|-48.953682258115|-49.034091660696|-49.415381428619|46.278212659686|46.278212659686|46.278212659686|46.278212659686|46.278212659686|46.278212659686|46.278212659686|45.578429452941|45.438285393966|45.438285393966|45.438285393966|45.438285393966|45.29476371899|44.903624599673|44.811372405398|44.225258118696|42.884177162456|42.120751012484|41.203703013368|41.203703013368|40.274116400555|39.471798026645|39.013662854923|38.934179880104|38.405754939142|37.656798761025|37.656798761025|37.656798761025|37.656798761025|37.656798761025||37.656798761025|37.656798761025|37.656798761025|37.656798761025|37.656798761025|37.656798761025|37.656798761025|37.656798761025|37.656798761025|37.656798761025||37.656798761025|37.656798761025|37.656798761025|37.656798761025|37.656798761025|37.656798761025|37.656798761025|37.656798761025|36.685663990335|-41.372536627285|-41.372536627285|-41.372536627285|-41.372536627285|-41.372536627285||-41.372536627285|-41.372536627285|-41.372536627285|-41.372536627285|-41.372536627285|-41.372536627285|-41.372536627285|-41.372536627285|-41.372536627285|-41.633933322214|-41.633933322214|-41.683732170944|-41.683732170944|-41.683732170944|-41.683732170944|-41.683732170944|-41.683732170944|-42.586088969845|-43.328710373395|-43.763540357037|-43.763540357037|-43.763540357037|-43.763540357037|-44.94532255959|-45.196014296267|-45.196014296267|-45.54935518696|-45.54935518696|-45.54935518696|-45.54935518696|-45.54935518696|-45.54935518696|-45.808172082395|-46.501512331628|-46.501512331628||-46.501512331628|-46.501512331628|-48.121127016967|-49.198471793009|-49.856080753354|-50.64120115919|-51.491890109061|-51.931598412194|-52.081542823538|-52.081542823538|-52.554489398251|-53.592291164416|-53.592291164416|-53.592291164416|-53.592291164416|-53.592291164416|-53.592291164416|-53.592291164416|-53.592291164416|-53.592291164416|-55.67004723021|-56.561162359942|-57.090735099304|-57.311701042645|-57.311701042645|-57.311701042645|-57.648557273539|-58.100062891281|-58.365015155048|-58.365015155048|-58.704254007425
02518|17389|/equities/trimas-corp|R2000VALUE|-25.919119706038|-25.919119706038|-25.959021848974|-26.068769084329|-26.068769084329|-26.068769084329|-26.068769084329|-26.068769084329|-26.068769084329|-26.068769084329|-26.068769084329|-26.068769084329|-26.068769084329|-26.068769084329|-26.068769084329|-26.068769084329|-26.068769084329|-26.068769084329|-26.309742303816||-26.630330705014|-26.630330705014|-26.951478056739|-27.042068475527|-27.042068475527|-27.042068475527|-27.042068475527|-27.042068475527|25.228289725174||25.228289725174|25.228289725174|25.228289725174|25.228289725174||25.228289725174|25.228289725174|25.228289725174|25.228289725174|25.228289725174|25.228289725174|25.228289725174|24.498098613807|24.18399879887|24.024653267573|24.024653267573|24.024653267573|24.024653267573|24.024653267573|24.024653267573|23.914614597637|23.436517096977|22.863350710848|22.747612460431|22.683887501026|22.683887501026||22.683887501026|22.683887501026|22.683887501026|22.683887501026|22.683887501026|22.683887501026|22.679683101664|22.679683101664|22.679683101664|22.679683101664|22.679683101664|22.679683101664|22.679683101664|22.606314646414|-24.512531115281|-24.512531115281|-24.512531115281|-24.512531115281|-24.512531115281|-24.512531115281|-24.512531115281|-24.858310130481|-24.858310130481|-25.315343648465|-25.514771562171|-25.514771562171|-25.514771562171|-25.514771562171|-25.514771562171|-25.514771562171|-25.514771562171|-25.514771562171|-25.514771562171|-25.514771562171|-25.514771562171|-25.633636056662|-25.754711457098|-25.754711457098|-25.754711457098|-25.754711457098|-25.754711457098|-25.754711457098|-25.754711457098|-25.754711457098|-25.754711457098|-25.754711457098|-25.754711457098|-25.754711457098|-25.754711457098|-25.754711457098|-25.754711457098|-26.023289702561|-26.04032190445|-26.170359379748|-26.739842793124|-26.866491949975|-27.035169852012||-27.035169852012|-27.035169852012|-27.035169852012|-27.035169852012|-27.035169852012|-27.035169852012|-27.035169852012|-27.035169852012|-27.035169852012|-27.108438346379|-27.420765821131|-27.659739114611|-27.698341193012|-27.698341193012|-27.698341193012|-27.698341193012|-27.698341193012|-27.698341193012|-27.698341193012|-28.036212301046|-28.440235508582|-28.598318087945|-28.806194891029|-28.806194891029|-29.077993195911|26.543966077925|26.543966077925|26.543966077925|26.543966077925|26.215328927837|-27.969906666105|-27.969906666105|-27.969906666105|-27.969906666105|-27.969906666105|-27.969906666105|-27.969906666105|-27.969906666105|-27.969906666105|-27.969906666105|-27.969906666105|-27.969906666105|-27.969906666105||-27.969906666105|-27.969906666105|-27.969906666105|-27.969906666105|-27.969906666105|-27.969906666105|-27.969906666105|25.896382994441|25.896382994441|25.896382994441||25.896382994441|25.896382994441|25.896382994441|25.896382994441|25.896382994441|25.896382994441|25.896382994441|25.896382994441|24.860703462791|-27.089029968551|-27.089029968551|-27.089029968551|-27.089029968551|-27.089029968551||-27.089029968551|-27.089029968551|-27.089029968551|-27.089029968551|-27.089029968551|-27.089029968551|-27.089029968551|-27.089029968551|-27.089029968551|-27.089029968551|-27.089029968551|-27.089029968551|-27.089029968551|-27.089029968551|-27.290568078951|-27.290568078951|-27.292493383989|-27.292493383989|-27.292493383989|-27.292493383989|-27.292493383989|-27.292493383989|-27.682215841728|-28.488573136283|-28.754195489943|-28.754195489943|-28.831328805354|-28.952033906892|-28.952033906892|-28.952033906892|-28.952033906892|-28.952033906892|-28.952033906892|-28.952033906892|-28.952033906892||-29.039481805116|-29.138313265144|-29.444172782822|-29.444172782822|-29.444172782822|-29.444172782822|-29.444172782822|-29.444172782822|-29.444172782822|-29.444172782822|-29.629081641219|-29.87592968641|-29.87592968641|-29.87592968641|-29.87592968641|-29.938255571637|-30.633895210992|-30.728574358106|-30.728574358106|-30.976471568346|29.302570935865|29.302570935865|29.302570935865|29.302570935865|29.302570935865|29.302570935865|29.302570935865|29.302570935865|29.302570935865|29.302570935865|29.302570935865
02519|16171|/equities/gevo|R2000VALUE|-1.034848233199|-1.034848233199|-1.034848233199|-1.034848233199|-1.034848233199|-1.0751913831355|-1.0751913831355|-1.0751913831355|-1.0751913831355|-1.0751913831355|-1.0751913831355|-1.0751913831355|-1.0751913831355|-1.0751913831355|-1.0751913831355|-1.0751913831355|-1.08886262948|-1.123191842047|-1.1442464519514||1.011732873772|1.011732873772|1.011732873772|1.011732873772|1.011732873772|1.011732873772|1.011732873772|1.011732873772|1.011732873772||1.011732873772|1.011732873772|1.011732873772|1.0083417893431||1.0083417893431|1.0083417893431|1.0083417893431|1.0083417893431|1.0083417893431|1.0083417893431|1.0083417893431|1.0083417893431|1.0083417893431|1.0083417893431|1.0083417893431|1.0083417893431|1.0083417893431|1.0083417893431|1.0083417893431|1.0083417893431|1.0083417893431|1.0083417893431|1.0083417893431|1.0083417893431|1.0083417893431||1.0083417893431|1.0083417893431|1.0083417893431|1.0083417893431|1.0083417893431|1.0083417893431|1.0083417893431|1.0083417893431|1.0083417893431|1.0083417893431|1.0083417893431|1.0083417893431|1.0083417893431|1.0083417893431|-1.2471353523497|-1.2471353523497|-1.2471353523497|-1.2471353523497|-1.2471353523497|-1.2471353523497|-1.2471353523497|-1.2471353523497|-1.2471353523497|-1.2471353523497|-1.2471353523497|-1.2471353523497|-1.2471353523497|-1.2471353523497|-1.2471353523497|-1.2471353523497|-1.2471353523497|-1.2471353523497|-1.2471353523497|-1.258394803445|-1.2604386495666|-1.2877095658598|-1.3235661938254|-1.3459068817633|-1.3632298953818|-1.3910887249627|-1.4112097166554|-1.4344922280331|-1.4344922280331|-1.455424710117|-1.4688052424702|-1.5336725125614|-1.5532898445339|-1.5532898445339|-1.5532898445339|-1.5532898445339|-1.5532898445339|-1.5532898445339|-1.5532898445339|-1.5532898445339|-1.5532898445339|-1.5532898445339|-1.5532898445339||-1.5722363757577|-1.5722363757577|-1.5722363757577|-1.5722363757577|-1.5722363757577|-1.5841515050427|-1.5990572026588|-1.667285765897|-1.7146993014695|-1.7146993014695|-1.7146993014695|-1.7287103040882|-1.782055846394|1.4611413686969|1.4611413686969|1.4611413686969|1.4611413686969|1.4611413686969|1.4611413686969|1.4611413686969|1.4611413686969|1.4611413686969|1.4611413686969|1.4611413686969|1.4611413686969|1.4611413686969|1.4611413686969|1.4611413686969|1.4611413686969|1.4611413686969|1.4611413686969|1.4611413686969|1.4611413686969|1.4611413686969|1.4394633785657|1.4394633785657|1.4394633785657|1.3938482553619|1.325942519733|1.2766527637604|1.2681309163987|1.2681309163987|1.2681309163987||1.2681309163987|1.2681309163987|1.2681309163987|1.2681309163987|1.2681309163987|1.2681309163987|1.2681309163987|1.2681309163987|1.2681309163987|1.2681309163987||1.2681309163987|1.2681309163987|1.2681309163987|1.2681309163987|1.2681309163987|1.2681309163987|1.2681309163987|1.2681309163987|1.1601455145875|1.142383905892|1.0937599502718|1.0275110031406|1.0066789217834|0.99558647608883||-1.3067901412891|-1.3067901412891|-1.3067901412891|-1.3067901412891|-1.3067901412891|-1.3067901412891|-1.3067901412891|-1.3067901412891|-1.3067901412891|-1.3067901412891|-1.3067901412891|-1.3067901412891|-1.3067901412891|-1.3067901412891|-1.3067901412891|-1.3067901412891|-1.3067901412891|-1.3067901412891|-1.3067901412891|-1.3908073472132|-1.3908073472132|-1.3908073472132|-1.3908073472132|-1.4195093755845|-1.4195093755845|-1.4195093755845|-1.4477882589371|-1.4644869262941|-1.4835794686986|-1.4835794686986|-1.5322078217467|-1.5322078217467|-1.5322078217467|-1.5573374181863|-1.5573374181863||-1.5997860398421|-1.7047623226521|-1.8108469390734|-1.8666629533542|-1.8666629533542|-1.8753554738319|-1.8753554738319|-1.8787282348514|-1.9063647191657|-1.9181830530844|-2.009092298424|-2.0247871261103|-2.0247871261103|-2.0247871261103|-2.0247871261103|-2.0247871261103|-2.0247871261103|-2.0247871261103|-2.0247871261103|-2.0247871261103|-2.0247871261103|-2.0564301059492|-2.1343204289518|-2.1343204289518|-2.1343204289518|-2.1343204289518|-2.1706338292848|-2.1735300673394|-2.1735300673394|-2.1735300673394|-2.2121235082361
02520|16392|/equities/investors-real-es|R2000VALUE|-57.317736957364|-57.317736957364|-57.369153497278|-57.741281400851|-57.986978622203|-58.615236599529|-58.615236599529|-58.615236599529|-58.615236599529|-58.615236599529|-58.615236599529|-58.615236599529|-58.615236599529|-58.615236599529|-58.615236599529|-58.615236599529|-58.615236599529|-58.615236599529|-58.615236599529||-58.615236599529|-58.615236599529|-58.681418516121|-58.681418516121|-58.832301153913|-58.832301153913|54.820276923125|54.820276923125|54.820276923125||54.820276923125|54.820276923125|54.820276923125|54.820276923125||54.820276923125|54.820276923125|54.820276923125|54.465307124395|54.319509382534|53.620842054473|53.560937752311|51.235484085684|51.057401534559|51.057401534559|51.057401534559|51.057401534559|51.057401534559|51.057401534559|50.47877870295|50.324025421279|50.324025421279|50.324025421279|49.994134455719|49.994134455719|49.876259624736||49.765843934236|49.352977422418|49.352977422418|49.352977422418|49.352977422418|49.248865820238|48.923737765759|-53.128318024494|-53.128318024494|-53.128318024494|-53.128318024494|-53.128318024494|-53.128318024494|-53.128318024494|-53.128318024494|-53.128318024494|-53.154960562684|-53.154960562684|-54.048845425687|-55.59371708879|-56.419963932138|-56.471627447452|-57.209585637346|-58.522319019388|-59.333131989451|-60.704034602876|-61.206031643603|-61.206031643603|-61.90621097791|-61.90621097791|-62.11232047395|-62.11232047395|-62.11232047395|-62.11232047395|-62.11232047395|-62.11232047395|-62.11232047395|-63.740911010417|-64.187804749562|-64.187804749562|-64.187804749562|-64.187804749562|-64.187804749562|-64.187804749562|-64.187804749562|60.415670597155|60.415670597155|60.415670597155|60.415670597155|60.415670597155|60.415670597155|60.415670597155|60.415670597155|60.415670597155|60.415670597155|60.415670597155|60.415670597155||60.415670597155|60.415670597155|59.899632148829|-64.170383842851|-64.170383842851|-64.170383842851|-64.170383842851|-64.170383842851|-64.170383842851|-64.504591632844|-65.124546767342|-65.589254180428|-65.589254180428|60.603051155888|60.603051155888|60.603051155888|60.603051155888|60.603051155888|60.603051155888|60.603051155888|60.603051155888|60.603051155888|60.603051155888|60.603051155888|60.378678040666|60.378678040666|60.378678040666|60.378678040666|60.378678040666|60.378678040666|59.829263155012|59.829263155012|59.829263155012|59.829263155012|59.829263155012|59.829263155012|59.309872353903|59.247081029009|57.542312449428|-63.248111003533|-63.248111003533|-63.248111003533|-63.248111003533||-63.248111003533|-63.248111003533|-63.248111003533|-63.248111003533|-63.248111003533|-63.248111003533|-63.248111003533|58.85968427285|58.85968427285|58.85968427285||58.85968427285|58.85968427285|58.85968427285|58.85968427285|58.85968427285|58.85968427285|58.85968427285|58.85968427285|56.733814341321|56.335904340495|56.007923971716|56.007923971716|56.007923971716|56.007923971716||56.007923971716|56.007923971716|56.007923971716|56.007923971716|55.125771283003|55.125771283003|54.944174865089|54.944174865089|54.944174865089|54.944174865089|54.944174865089|54.944174865089|54.944174865089|54.662872819638|54.662872819638|54.662872819638|54.662872819638|-57.059117110796|-57.059117110796|-57.059117110796|-57.059117110796|-57.059117110796|-57.059117110796|-57.059117110796|-57.059117110796|-57.059117110796|-57.059117110796|-57.059117110796|-57.059117110796|-57.059117110796|-57.059117110796|-57.059117110796|-57.059117110796|-57.059117110796|-57.059117110796||-57.059117110796|-57.059117110796|-57.059117110796|-57.059117110796|-57.059117110796|-57.059117110796|-57.059117110796|-57.059117110796|-57.475946148025|-57.475946148025|-57.669941274973|-57.818266701535|-58.711130592377|-59.361812667881|-60.347012922537|-61.862791296919|-62.754767785557|-63.45783434445|-63.45783434445|-64.370925379399|-66.302139335875|-66.606591858525|-66.606591858525|-66.606591858525|-66.606591858525|-66.606591858525|-66.606591858525|-68.133990462244|-68.195604092325|-68.195604092325|-68.428448949087
02521|17407|/equities/ttm-technologies|R2000VALUE|14.264884019458|13.825830317542|-15.117093082118|-15.117093082118|-15.117093082118|-15.202940305303|-15.202940305303|-15.202940305303|-15.244216087216|-15.244216087216|-15.298014503987|-15.298014503987|-15.298014503987|-15.298014503987|-15.298014503987|-15.298014503987|-15.298014503987|-15.298014503987|-15.712694703185||-15.712694703185|-15.712694703185|-15.84632763448|-15.866300263885|-15.866300263885|-15.866300263885|-16.071999884186|14.933827335437|14.933827335437||14.933827335437|14.933827335437|14.882308887994|14.695899035705||14.673397171172|14.673397171172|14.673397171172|14.634330232577|14.541611492433|14.541611492433|14.478456563196|13.916365307586|13.916365307586|13.916365307586|13.916365307586|13.916365307586|13.916365307586|13.916365307586|13.916365307586|13.916365307586|13.749849975127|13.677611496733|13.597345567066|13.451299374429|13.451299374429||13.451299374429|13.451299374429|13.451299374429|13.451299374429|13.451299374429|13.451299374429|13.202554748155|13.128843874892|13.128843874892|13.128843874892|13.128843874892|13.128843874892|13.128843874892|13.128843874892|12.608159589724|11.547121471781|-12.306168994831|-12.306168994831|-12.306168994831|-12.306168994831|-12.534909788687|-12.806288736749|-12.888099001169|-13.123998852041|-13.281109566453|-13.383177168902|-13.416432793489|-13.416432793489|-13.416432793489|-13.451711465891|-13.451711465891|-13.451711465891|-13.451711465891|-13.451711465891|-13.451711465891|-13.451711465891|-13.451711465891|-13.451711465891|-13.451711465891|-13.451711465891|-13.451711465891|-13.451711465891|-13.554124410478|-13.700137941405|-13.805653457691|-14.114699088214|-14.114699088214|-14.114699088214|-14.114699088214|-14.114699088214|-14.114699088214|-14.114699088214|-14.114699088214|-14.500776885481|-14.80169616643|-15.182439867031|-15.448065477257||14.0098289763|14.0098289763|13.921284418738|13.921284418738|13.921284418738|13.718774377122|13.718774377122|13.718774377122|13.715708745015|13.715708745015|13.715708745015|13.715708745015|13.715708745015|13.715708745015|13.715708745015|13.715708745015|13.715708745015|13.715708745015|13.715708745015|13.653498400009|13.653498400009|13.592498713904|13.328146029614|13.328146029614|13.262491083289|13.262491083289|13.262491083289|13.262491083289|13.262491083289|13.262491083289|13.262491083289|13.262491083289|13.262491083289|13.139434973559|12.986038808647|12.948288887891|12.948288887891|12.819646932835|12.819646932835|12.819646932835|12.819646932835|12.819646932835|12.819646932835||12.819646932835|12.819646932835|12.737819594393|12.737819594393|12.737819594393|12.737819594393|12.737819594393|12.737819594393|12.737819594393|12.737819594393||12.737819594393|12.737819594393|12.737819594393|12.737819594393|12.726137700899|12.726137700899|12.726137700899|12.657608584719|12.657608584719|12.657608584719|12.657608584719|12.657608584719|12.657608584719|12.657608584719||12.657608584719|12.255397933674|12.234552623255|12.234552623255|11.984664371257|11.984664371257|11.921015503942|11.638906164234|11.41211787337|11.254020172953|-12.489582916711|-12.489582916711|-12.489582916711|-12.489582916711|-12.527700368484|-12.527700368484|-12.527700368484|-12.527700368484|-12.58065360106|-12.58065360106|-12.58065360106|-12.58065360106|-12.58065360106|-12.900170835267|-13.176856765494|-13.308173613797|-13.463248576335|-13.475831444188|-13.545494426074|-13.545494426074|-13.545494426074|-13.545494426074|-13.55132905269|-13.55132905269|-13.55132905269||-13.55132905269|-13.55132905269|-13.55132905269|-13.55132905269|-13.55132905269|-13.55132905269|-13.55132905269|-13.55132905269|-13.55132905269|-13.55132905269|-13.55132905269|-13.55132905269|-13.55132905269|-13.55132905269|-13.55132905269|-13.55132905269|-13.55132905269|-13.841857236407|-13.841857236407|-14.207619183352|-14.474714853502|-14.474714853502|-14.6157941312|-14.724215928096|-14.728414819292|-14.728414819292|-14.774338684028|-14.774338684028|-14.994821188125|-15.004245410664|-15.261939245576
02522|15412|/equities/american-national-insurance|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02523|1163662|/equities/ping-identity-holding|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02524|41226|/equities/pbf-energy-inc|R2000VALUE|47.456017478441|46.778907334512|46.396655309648|46.396655309648|46.396655309648|46.396655309648|46.396655309648|46.396655309648|44.924060649839|44.299512884316|42.723346309857|41.696774779642|-45.440173912092|-45.440173912092|-45.440173912092|-45.440173912092|-45.440173912092|-45.440173912092|-45.440173912092||-45.440173912092|-45.440173912092|-45.514358096701|-45.668252986868|41.712372429885|41.712372429885|41.712372429885|41.712372429885|41.712372429885||41.712372429885|41.712372429885|41.712372429885|41.712372429885||41.712372429885|41.712372429885|41.712372429885|41.220448211075|-44.818549912251|-44.818549912251|-44.818549912251|-44.818549912251|-44.818549912251|-45.467833617304|-45.817448231142|-45.817448231142|-46.547719527793|-48.274355095307|-49.001810358374|-49.001810358374|-49.001810358374|-49.001810358374|-49.001810358374|-49.001810358374|-49.001810358374||-49.001810358374|-49.001810358374|-49.001810358374|-49.001810358374|-49.001810358374|-49.001810358374|-49.001810358374|-49.001810358374|-49.001810358374|-49.278121840522|-49.919581187616|-50.150957068746|-51.34977666559|-51.34977666559|-51.34977666559|-51.34977666559|-51.34977666559|-51.34977666559|-51.34977666559|-51.34977666559|-51.849394112636|-51.849394112636|-51.849394112636|-51.849394112636|-51.849394112636|-51.849394112636|-51.849394112636|-51.849394112636|-51.849394112636|-51.849394112636|-51.849394112636|-51.849394112636|-51.849394112636|-52.203819111308|-52.203819111308|-53.545911819097|-55.922028892963|49.779328480245|49.779328480245|49.779328480245|49.779328480245|49.779328480245|49.779328480245|49.779328480245|49.779328480245|49.779328480245|49.779328480245|49.779328480245|49.779328480245|49.779328480245|49.290097126093|49.290097126093|49.290097126093|48.209552853997|45.385059031839|44.830604192278|44.755514379631||44.134174538264|44.134174538264|44.134174538264|44.134174538264|44.134174538264|44.134174538264|44.134174538264|44.134174538264|44.134174538264|44.134174538264|44.134174538264|44.134174538264|44.134174538264|44.134174538264|44.134174538264|44.134174538264|43.669328061077|43.669328061077|43.669328061077|43.669328061077|43.669328061077|43.669328061077|43.669328061077|43.669328061077|43.534463184115|42.531624971757|42.137637229904|41.329615741287|41.329615741287|40.72123989056|39.051933118485|38.533815194924|37.371462294083|37.202646642136|37.202646642136|37.202646642136|37.202646642136|37.202646642136|37.202646642136|37.202646642136|37.202646642136|37.202646642136|37.202646642136||37.202646642136|37.202646642136|37.202646642136|36.708775420108|36.082721641931|36.082721641931|36.082721641931|36.082721641931|36.082721641931|36.082721641931||36.082721641931|36.082721641931|36.082721641931|36.082721641931|36.082721641931|36.082721641931|36.082721641931|34.606516467414|34.606516467414|34.606516467414|34.606516467414|34.606516467414|34.606516467414|34.606516467414||34.606516467414|33.794065535904|33.794065535904|33.756740425297|33.079712388988|32.478841685066|32.478841685066|-37.442418998788|-37.442418998788|-37.442418998788|-37.442418998788|-37.442418998788|-37.442418998788|-37.442418998788|-37.442418998788|-37.442418998788|-37.442418998788|-38.253243069196|-38.966381925504|-39.596325506617|-39.596325506617|-39.596325506617|-39.917030561687|-40.54753138039|-41.064607037113|-41.064607037113|-41.799285028827|-42.63087240684|-43.824859475956|-44.35151020671|-45.789455166405|-46.056061363822|-46.520761959636|-46.520761959636|-46.520761959636||-46.520761959636|-46.520761959636|-46.520761959636|-46.520761959636|-46.520761959636|-46.520761959636|-46.520761959636|-46.520761959636|-46.520761959636|-46.520761959636|-46.520761959636|-46.520761959636|-46.520761959636|-46.520761959636|-46.520761959636|-46.520761959636|-46.520761959636|40.666604641433|40.666604641433|40.666604641433|40.666604641433|40.666604641433|40.666604641433|40.666604641433|40.397338897382|40.136486722799|39.978576091226|-45.781272447475|-45.781272447475|-45.781272447475|-45.781272447475
02525|8930|/equities/dillards|R2000VALUE|-411.5366219768|-411.5366219768|-411.5366219768|-413.32293323096|-413.32293323096|-413.32293323096|-413.32293323096|-413.32293323096|-413.32293323096|-413.32293323096|-413.32293323096|-413.32293323096|-413.32293323096|-413.32293323096|-413.32293323096|-413.32293323096|-413.32293323096|-413.32293323096|-413.32293323096||-413.32293323096|-413.32293323096|-413.32293323096|-413.32293323096|-413.32293323096|-413.32293323096|-413.32293323096|374.08943683444|374.08943683444||374.08943683444|374.08943683444|370.40889540578|362.72377131675||355.58902777142|355.58902777142|355.58902777142|355.58902777142|352.81953814523|352.81953814523|341.66095520558|341.66095520558|341.23315599894|341.23315599894|333.90185396909|330.60480947121|330.60480947121|330.60480947121|330.60480947121|319.66987937936|319.59347618961|319.59347618961|312.54732197498|312.54732197498|312.54732197498||308.40842171482|307.26546267196|304.75841542002|297.18546232378|290.68181033384|290.68181033384|-323.29031294544|-323.29031294544|-323.29031294544|-332.0520078734|304.91113678496|304.91113678496|304.91113678496|304.91113678496|-328.12259979254|-328.12259979254|-328.12259979254|-328.12259979254|-328.12259979254|-328.12259979254|-328.12259979254|-328.12259979254|-328.12259979254|-328.12259979254|-328.12259979254|-328.12259979254|-328.12259979254|-328.12259979254|-328.12259979254|-330.77266367387|-330.77266367387|-330.77266367387|-330.77266367387|-330.77266367387|-336.02836925135|-338.42488878152|-338.42488878152|-338.42488878152|-338.42488878152|-338.42488878152|-338.42488878152|-338.42488878152|-338.42488878152|-338.42488878152|-338.42488878152|-340.99116405319|-340.99116405319|-347.04880146263|-349.37276528137|-349.37276528137|-349.37276528137|-353.171341234|-353.171341234|-356.69676240898|322.76858168834|322.76858168834|322.76858168834||322.76858168834|322.76858168834|322.76858168834|322.76858168834|322.76858168834|322.76858168834|322.76858168834|322.76858168834|322.76858168834|322.76858168834|322.76858168834|322.76858168834|322.76858168834|322.76858168834|322.76858168834|322.76858168834|319.40453541271|310.92366509637|310.92366509637|310.92366509637|310.92366509637|310.92366509637|310.92366509637|308.36139451355|-344.73655789876|-344.73655789876|-344.73655789876|-344.73655789876|-344.73655789876|-344.73655789876|-345.51894562536|312.10675294499|312.10675294499|312.10675294499|312.10675294499|312.10675294499|312.10675294499|312.10675294499|312.10675294499|312.10675294499|312.10675294499|312.10675294499|312.10675294499||312.10675294499|312.10675294499|312.10675294499|312.10675294499|312.10675294499|312.10675294499|312.10675294499|312.10675294499|312.10675294499|312.10675294499||312.10675294499|312.10675294499|312.10675294499|312.10675294499|304.58286473597|303.25107868342|295.60787103605|289.42485277334|272.22704826107|269.77895329518|267.85050088082|-309.79644478969|-309.79644478969|-309.79644478969||-309.79644478969|-309.79644478969|-309.79644478969|-309.79644478969|-309.79644478969|-309.79644478969|-309.79644478969|-309.79644478969|-309.79644478969|-309.79644478969|-309.79644478969|-309.79644478969|-309.79644478969|-309.79644478969|-309.79644478969|-309.79644478969|-309.79644478969|-317.64553297513|-317.64553297513|-323.29614510529|-326.0374690985|-326.0374690985|-326.62718158026|-330.42532612802|-330.42532612802|-330.42532612802|-330.42532612802|-330.42532612802|-330.42532612802|-330.42532612802|-330.42532612802|-330.42532612802|-332.0360708593|-332.0360708593|-332.0360708593||-332.0360708593|-335.95524041313|-335.95524041313|-335.95524041313|-335.95524041313|-335.95524041313|-335.95524041313|-337.46072191243|-337.46072191243|-340.80190482674|-349.38990503482|-358.7310098667|-362.62186580756|-362.62186580756|-362.62186580756|-369.34495709846|-369.73578912361|-377.69965722364|-377.69965722364|-381.65738314834|-390.84599748416|-396.29588222644|-396.29588222644|-396.29588222644|-396.29588222644|-396.29588222644|-396.29588222644|-396.29588222644|-396.29588222644|-396.29588222644|-396.29588222644
02526|21175|/equities/nelnet-inc|R2000VALUE|84.779207505568|84.682270355328|84.682270355328|84.682270355328|84.291948702425|84.291948702425|84.291948702425|84.291948702425|84.291948702425|83.842161393266|83.753257989995|82.907477918718|82.907477918718|82.907477918718|82.907477918718|-86.980841091013|-86.980841091013|-86.980841091013|-87.119723237394||-87.119723237394|-87.119723237394|-87.895805055167|-88.146444618995|83.712976839674|83.712976839674|83.712976839674|83.712976839674|83.712976839674||83.712976839674|83.639140237849|83.132935326939|83.032423648178||-88.066797278163|-88.066797278163|-88.066797278163|-88.066797278163|-88.066797278163|-88.066797278163|-88.066797278163|-88.066797278163|-88.066797278163|-88.066797278163|-88.066797278163|-88.066797278163|-88.066797278163|-88.066797278163|-88.066797278163|-88.066797278163|-88.066797278163|-88.612549276083|83.708872131593|83.708872131593|83.708872131593||83.708872131593|83.708872131593|83.708872131593|83.708872131593|83.708872131593|83.708872131593|83.708872131593|83.708872131593|83.708872131593|83.708872131593|83.708872131593|83.708872131593|83.708872131593|83.688992292889|-87.188840399002|-87.188840399002|-87.188840399002|-87.188840399002|-87.188840399002|-88.174265024634|-89.007520593507|-90.337774151763|-90.337774151763|-90.765292522649|-90.765292522649|-90.765292522649|-90.765292522649|-90.765292522649|-90.765292522649|-90.765292522649|-90.765292522649|-90.765292522649|-90.765292522649|-90.765292522649|-90.765292522649|-90.765292522649|-91.266324543666|-92.295081164783|-92.872255813854|-92.872255813854|-92.872255813854|-93.116395433498|-93.409884408395|-93.608761420163|-93.909454573428|-94.184653716366|-94.184653716366|-94.441550498118|-94.441550498118|-94.441550498118|-94.441550498118|-94.441550498118|-94.441550498118|-94.441550498118|-94.441550498118|-94.441550498118|-94.441550498118||-94.441550498118|-94.441550498118|-94.441550498118|-94.441550498118|-94.441550498118|-94.441550498118|-94.441550498118|-94.441550498118|-94.44950279142|-95.440002694676|-96.513614935952|-97.120125553429|-97.517086423569|-97.910648360444|-99.159610340543|-99.867900395335|-100.73604194317|96.547023191571|96.547023191571|96.547023191571|96.294466432068|95.633707626657|95.633707626657|95.633707626657|-99.294742342098|-99.294742342098|-99.294742342098|-99.294742342098|-99.294742342098|-99.294742342098|-99.294742342098|-99.294742342098|-99.294742342098|-99.294742342098|-99.294742342098|-99.294742342098|-99.294742342098|-99.294742342098|-99.294742342098|-99.294742342098|-99.294742342098|-99.294742342098|-99.707187460506||-99.707187460506|-99.707187460506|-99.707187460506|-99.707187460506|95.461208468126|95.461208468126|95.461208468126|95.461208468126|95.461208468126|95.461208468126||95.461208468126|95.461208468126|95.461208468126|95.337137170843|95.337137170843|95.337137170843|94.931265032084|93.986958145865|92.394123315555|92.166480233347|92.166480233347|92.166480233347|92.166480233347|92.166480233347||92.166480233347|92.166480233347|92.166480233347|92.166480233347|92.166480233347|92.166480233347|92.166480233347|92.166480233347|92.166480233347|92.166480233347|92.166480233347|92.166480233347|92.166480233347|92.166480233347|92.166480233347|92.166480233347|92.166480233347|92.166480233347|92.166480233347|92.166480233347|91.480532727943|90.965778522546|90.965778522546|90.965778522546|90.965778522546|90.410144148993|89.295824380636|-94.66920251105|-94.66920251105|-94.66920251105|-94.66920251105|-94.66920251105|-94.66920251105|-94.66920251105|-94.66920251105||-94.66920251105|-94.66920251105|-94.66920251105|-94.66920251105|-94.66920251105|-94.66920251105|-94.66920251105|-94.66920251105|-94.66920251105|-94.66920251105|-94.68819836511|-94.68819836511|-94.68819836511|-94.68819836511|-94.68819836511|-94.68819836511|-94.68819836511|-94.68819836511|-94.68819836511|-95.111330974254|-95.98407411591|-95.98407411591|-95.98407411591|-95.98407411591|-95.98407411591|-95.98407411591|-96.028362804163|92.104443623196|92.104443623196|92.104443623196|92.104443623196
02527|101871|/equities/ladder-cptl|R2000VALUE|-11.371428982107|-11.371428982107|-11.371428982107|-11.48929506036|-11.48929506036|-11.596994672576|-11.701105314669|-11.809647832317|-11.809647832317|-11.809647832317|-11.809647832317|-11.809647832317|-11.809647832317|-11.809647832317|-11.809647832317|-11.809647832317|-11.809647832317|-11.809647832317|-11.845997847896||11.229326736111|11.229326736111|11.229326736111|11.229326736111|11.229326736111|11.229326736111|11.229326736111|11.229326736111|11.229326736111||11.229326736111|11.229326736111|11.229326736111|11.178418542697||11.097687458279|10.98187502146|10.94374983311|10.875925670004|10.875925670004|10.875925670004|10.875925670004|10.78879286188|10.78879286188|10.78879286188|10.78879286188|10.78879286188|10.78879286188|10.78879286188|10.78879286188|10.633658476871|10.572954094191|10.492727080737|10.441066725135|10.441066725135|10.441066725135||10.441066725135|10.441066725135|10.441066725135|10.441066725135|10.441066725135|10.441066725135|10.228407470253|9.8619225234653|9.8619225234653|9.8619225234653|9.8619225234653|9.8619225234653|9.8619225234653|9.8619225234653|9.5676921441451|9.2432688159297|9.169187272318|8.9390966238002|-9.9057522154994|-9.9057522154994|-9.9057522154994|-9.9893524971944|-9.9893524971944|-10.29012492932|-10.373963733746|-10.373963733746|-10.373963733746|-10.373963733746|-10.373963733746|-10.373963733746|-10.373963733746|-10.373963733746|-10.373963733746|-10.373963733746|-10.373963733746|-10.373963733746|-10.469881901292|-10.736446788077|-10.827557707721|-10.827557707721|-10.963552475963|-11.099957944059|-11.116553408011|-11.116553408011|-11.150615275021|10.465871715334|10.465871715334|10.465871715334|10.465871715334|10.465871715334|10.465871715334|10.465871715334|10.465871715334|10.465871715334|10.465871715334|10.465871715334|10.465871715334||10.465871715334|10.365135033691|10.288894582417|10.162971735692|-10.869209703572|-10.869209703572|-10.869209703572|-10.869209703572|-10.869209703572|-10.869209703572|-10.869209703572|-10.917455073603|-11.076061324288|-11.155623943728|-11.31736001165|-11.422916244481|-11.527562643658|-11.532808933724|-11.532808933724|-11.532808933724|-11.532808933724|-11.532808933724|-11.610064888518|-11.723961088967|10.930292463748|10.930292463748|10.930292463748|10.930292463748|10.930292463748|10.930292463748|10.930292463748|10.930292463748|10.917547226447|10.687830395718|10.563144731543|10.406827078949|10.377317889103|10.377317889103|10.344241547992|10.212031459676|10.212031459676|10.212031459676|10.212031459676||10.212031459676|10.12225696761|10.049585212731|10.049585212731|10.049585212731|10.049585212731|10.049585212731|10.049585212731|10.049585212731|10.049585212731||10.049585212731|9.9443484831247|9.9443484831247|9.9443484831247|9.8313870483408|9.7214303605832|9.6949226186317|9.6585252865202|9.3450280940142|9.2591976893839|9.2256191320879|-9.7819689649308|-9.7819689649308|-9.7819689649308||-9.7819689649308|-9.7819689649308|-9.7819689649308|-9.7819689649308|-9.7819689649308|-9.7819689649308|-9.7819689649308|-9.7819689649308|-9.7819689649308|-9.7819689649308|-9.7819689649308|-9.7819689649308|-9.7819689649308|-9.7819689649308|-9.7819689649308|-9.7819689649308|-9.7819689649308|-9.7819689649308|-9.7819689649308|-9.7819689649308|-9.7819689649308|-9.7819689649308|-9.7819689649308|-9.7832983222233|-9.7929539585341|-9.7929539585341|-9.7929539585341|-9.7929539585341|-9.7929539585341|-9.7929539585341|-9.7929539585341|-9.7929539585341|-9.8066105430789|-9.8066105430789|-9.8229002495019||-9.966555703504|-9.9675627955939|-10.070068554838|-10.070068554838|-10.070068554838|-10.070068554838|-10.070068554838|-10.070068554838|-10.070068554838|-10.070068554838|-10.155354611034|-10.170550106349|-10.170550106349|-10.170550106349|-10.170550106349|-10.277833512958|-10.361004197527|-10.496091774866|-10.496091774866|-10.985657192783|-11.431286151228|10.754323322155|10.754323322155|10.754323322155|10.754323322155|10.754323322155|10.754323322155|10.754323322155|10.754323322155|10.705824758093|10.705824758093
02528|41260|/equities/empire-state-rty|R2000VALUE|-10.145457287317|-10.145457287317|-10.145457287317|-10.145457287317|-10.145457287317|-10.261341275645|9.4679728057321|9.4679728057321|9.4679728057321|9.4679728057321|9.4679728057321|9.441358675155|9.4217194041229|9.4217194041229|9.4217194041229|9.381636919286|9.381636919286|9.381636919286|9.381636919286||9.381636919286|9.2354155755658|9.2354155755658|9.0837955184136|9.0706063053513|9.0091233801137|9.0091233801137|9.0091233801137|9.0091233801137||9.0091233801137|9.0091233801137|9.0041648625544|8.9240723450108||8.9160075864399|8.9160075864399|8.9160075864399|8.9160075864399|8.9160075864399|8.9160075864399|8.9160075864399|8.5451523915673|8.5451523915673|8.5451523915673|8.5451523915673|8.5451523915673|8.5451523915673|8.5348801484992|8.5348801484992|8.2247802411156|8.2247802411156|8.2247802411156|8.1151076404607|8.1151076404607|8.1151076404607||8.1151076404607|8.1151076404607|8.1151076404607|8.1151076404607|8.1151076404607|8.1151076404607|8.1151076404607|8.1151076404607|8.1151076404607|8.1151076404607|8.1151076404607|8.1151076404607|8.1151076404607|8.1151076404607|7.6090079511046|7.3967354305323|-8.2401160071339|-8.2401160071339|-8.2401160071339|-8.2401160071339|-8.2401160071339|-8.2851191926702|-8.2851191926702|-8.2851191926702|-8.2851191926702|-8.2851191926702|-8.2851191926702|-8.2851191926702|-8.2851191926702|-8.2851191926702|-8.2851191926702|-8.2851191926702|-8.2851191926702|-8.2851191926702|-8.3267212032664|-8.3267212032664|-8.4377458492239|-8.4809617140378|-8.4809617140378|-8.4809617140378|-8.4809617140378|-8.5337462798849|-8.6834403294209|-8.8427112387157|-9.0835682867342|8.2614322264975|8.2614322264975|8.2614322264975|8.2614322264975|8.2614322264975|8.2122665602679|8.2122665602679|8.2122665602679|8.2122665602679|8.2122665602679|8.1188498697156|8.1188498697156||8.1188498697156|8.0109440708021|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.9999531440575|7.7105035972418|7.6616710768609|7.4120817330045|7.4120817330045|7.4120817330045|7.4120817330045|7.4120817330045|7.4120817330045|7.2767570710361|7.2484559542867|7.2484559542867|7.2484559542867|7.2484559542867|7.1955067324343|7.0180631663736|6.9217369850406|6.8622675775904|6.8622675775904||6.7714084916003|6.6551760890624|6.5663068535749|6.4597849849003|6.410039186824|6.3250859339941|6.3250859339941|6.3250859339941|6.3250859339941|6.3250859339941||6.3250859339941|6.2276006462136|6.2276006462136|6.2276006462136|6.1890010041174|6.0244453397257|5.9568463979512|5.9568463979512|5.5353846217029|5.4429977407192|5.4429977407192|5.4429977407192|5.4429977407192|5.4429977407192||5.4429977407192|5.4429977407192|5.4429977407192|5.4429977407192|-6.2320015857433|-6.2320015857433|-6.2320015857433|-6.2320015857433|-6.2320015857433|-6.2938022551976|-6.2938022551976|-6.3687360483234|-6.3987481100845|-6.3987481100845|-6.498928785689|-6.498928785689|-6.498928785689|-6.498928785689|-6.498928785689|-6.498928785689|-6.498928785689|-6.498928785689|-6.5555765897778|-6.6643518640761|-6.8365019641722|-6.8772244014568|-6.907972224629|-6.907972224629|-6.907972224629|-6.907972224629|-6.939286574508|-6.939286574508|-6.9403268272764|-6.9403268272764|-6.9403268272764||-6.9403268272764|-6.9403268272764|-6.9403268272764|-6.9403268272764|-6.9403268272764|-6.9403268272764|-6.9403268272764|-6.9403268272764|-6.9403268272764|-6.9403268272764|-7.1842522814413|-7.351786463368|-7.351786463368|-7.351786463368|-7.4825406261154|-7.6039336729787|-7.6365934001894|-7.9687145669693|-8.1793508264197|-8.1793508264197|-8.1793508264197|-8.1793508264197|-8.1793508264197|-8.1793508264197|-8.1793508264197|-8.1793508264197|-8.1793508264197|-8.1793508264197|-8.3150012194832|-8.3150012194832|7.575860866433
02529|20413|/equities/northwest-natural-gas-comp|R2000VALUE|-37.427286927088|-37.668816690294|-38.059243657687|-38.229157847937|-38.780732069607|-39.19942570858|-39.399915707694|-39.705184314634|-39.716983669934|37.701561978527|37.701561978527|37.701561978527|37.701561978527|37.701561978527|37.701561978527|37.701561978527|37.701561978527|37.701561978527|37.701561978527||37.701561978527|37.701561978527|37.701561978527|37.701561978527|37.701561978527|37.701561978527|37.701561978527|37.532012148111|37.137721526031||37.137721526031|37.137721526031|37.137721526031|37.137721526031||37.137721526031|37.137721526031|37.137721526031|37.137721526031|37.137721526031|37.137721526031|37.137721526031|36.505736549038|36.38983608979|36.38983608979|36.38983608979|-38.600744868864|-38.600744868864|-38.600744868864|-38.600744868864|-38.600744868864|-38.600744868864|-38.600744868864|-38.600744868864|-38.600744868864|-38.600744868864||-38.600744868864|-38.600744868864|-38.600744868864|-38.600744868864|-38.600744868864|-38.600744868864|-38.600744868864|-38.600744868864|-38.799716156444|-39.280795169893|36.67153850244|36.67153850244|36.67153850244|36.67153850244|-38.890332648803|-38.890332648803|-38.890332648803|-39.173700383029|-39.670778754377|-39.911534866463|-39.911534866463|-40.518737988086|38.071592455073|38.071592455073|38.071592455073|38.071592455073|37.799683178976|37.504839143836|-39.440564937601|-39.440564937601|-39.440564937601|-39.440564937601|-39.440564937601|-39.440564937601|-39.440564937601|-39.440564937601|-39.440564937601|-39.69896191492|-40.328588142983|-40.328588142983|-40.754543983265|-41.073659167604|39.24849908085|39.24849908085|39.24849908085|39.24849908085|39.24849908085|39.24849908085|39.24849908085|38.75472150612|-40.499768829132|-40.499768829132|-40.499768829132|-40.499768829132|-40.499768829132|-40.499768829132|-40.499768829132||-41.33029980106|-41.662556165267|-41.734699971648|-41.734699971648|-41.969109873678|-41.969109873678|-42.045744954111|-42.066106437049|-42.194562936714|-42.517640322654|-42.517640322654|-42.517640322654|-42.517640322654|-42.517640322654|-43.021533562308|-43.412329231114|-43.412329231114|-43.412329231114|-43.664256769651|-43.840006623262|-44.320565830035|-44.320565830035|-44.481739717901|-45.04415396207|42.594594836644|42.594594836644|42.594594836644|42.594594836644|42.317883041624|42.260224905431|42.260224905431|41.626914544039|-44.00183145393|-44.00183145393|-44.00183145393|-44.00183145393|-44.00183145393|-44.00183145393|-44.00183145393|-44.00183145393|-44.18189029549|-44.719921958165|-44.861261210757||-44.861261210757|-44.861261210757|-44.861261210757|-44.861261210757|-44.888334922173|-44.888334922173|-44.888334922173|-44.888334922173|-44.888334922173|-45.173613314473||-45.215127774708|-45.215127774708|-45.215127774708|-45.215127774708|-45.215127774708|-45.215127774708|-45.215127774708|-45.215127774708|-45.215127774708|-45.215127774708|-45.215127774708|-45.215127774708|-45.380696001574|-46.076607058363||-46.29456363554|-46.457295691914|-47.231086091831|-47.231086091831|-47.231086091831|-47.328067917111|-47.467470109996|-47.497439558781|-47.497439558781|-48.437154963587|-48.96850480302|-49.016477995511|-49.016477995511|-49.016477995511|-49.016477995511|-49.016477995511|-49.016477995511|-49.016477995511|-49.016477995511|-49.095586439115|-49.095586439115|-49.095586439115|-49.095586439115|-49.095586439115|-49.095586439115|-49.095586439115|-49.095586439115|-49.095586439115|-49.095586439115|-49.095586439115|-49.095586439115|-49.095586439115|-49.095586439115|-49.095586439115|-49.095586439115||-49.095586439115|-49.095586439115|-49.095586439115|-49.095586439115|-49.095586439115|-49.095586439115|-49.095586439115|-49.095586439115|-49.095586439115|-49.095586439115|-49.095586439115|-49.095586439115|-49.095586439115|-49.095586439115|-49.095586439115|-49.095586439115|-49.095586439115|-49.095586439115|-49.095586439115|-49.095586439115|-50.211761523333|-50.335847061042|-50.820664901605|-50.906178317683|-50.906178317683|-50.906178317683|-50.906178317683|-51.08295599442|-51.08295599442|-51.08295599442|-51.836894909238
02530|16208|/equities/green-plains-rene|R2000VALUE|21.043806714586|20.523372343503|20.523372343503|-22.322364406097|-22.383751276727|-22.383751276727|-22.383751276727|-22.383751276727|-22.383751276727|-22.383751276727|-22.383751276727|-22.383751276727|-22.623612699239|-23.007347753013|-23.209830684093|-23.309811506699|-23.602266877314|-23.602266877314|-24.441407302375||-24.755730844599|-25.317200476441|-26.044111364984|-26.362068513923|-26.786186911323|24.217634010271|24.217634010271|24.217634010271|24.217634010271||24.217634010271|24.217634010271|24.217634010271|24.217634010271||24.217634010271|24.217634010271|24.217634010271|24.217634010271|24.217634010271|24.217634010271|24.217634010271|22.628759701997|-25.980343033379|-25.980343033379|-25.980343033379|-26.174270711018|-26.794683358364|-26.794683358364|-26.794683358364|-26.794683358364|-26.794683358364|-26.794683358364|-26.794683358364|-26.881869525041|-27.462078432602||-27.699531507009|-28.375522887583|-28.375522887583|-28.375522887583|-28.695302526019|-29.155963486307|-29.155963486307|-29.155963486307|-29.223848415606|-29.546387026595|-29.546387026595|-29.546387026595|-29.546387026595|-29.546387026595|-29.546387026595|-29.546387026595|-29.546387026595|-29.546387026595|-29.546387026595|-29.546387026595|-29.546387026595|-29.546387026595|-29.546387026595|-29.546387026595|-29.546387026595|-29.546387026595|-29.546387026595|-29.546387026595|-29.546387026595|-30.494401744108|-30.494401744108|-30.494401744108|-30.494401744108|-30.644889093218|-31.207085839979|-31.207085839979|-31.890095966913|-32.408439814887|-33.12215507013|-33.322394450311|-33.845993553935|-33.920548160141|-34.140085983757|-34.140085983757|-34.140085983757|31.204872269525|31.204872269525|31.204872269525|31.204872269525|31.204872269525|30.862911165968|30.826428211785|30.826428211785|-33.288606844266|-33.288606844266|-33.288606844266|-33.288606844266||-33.771797639745|-33.771797639745|-33.876949304526|-33.876949304526|-33.876949304526|-33.876949304526|-33.876949304526|-34.511055198185|-34.519360628626|-34.519360628626|-34.519360628626|-34.519360628626|-34.805399672744|-35.192944386003|-35.644939372271|-35.727830457194|-35.727830457194|-35.727830457194|-35.727830457194|-35.727830457194|-35.727830457194|32.984798292079|32.984798292079|32.984798292079|32.984798292079|32.418110374785|32.334289025572|32.030877907306|31.733753026889|31.646394320513|31.306005614634|31.306005614634|31.306005614634|31.306005614634|31.306005614634|31.306005614634|31.306005614634|31.306005614634|30.952230393485|30.538587715444|29.652875849734|-33.16449569112|-33.16449569112||-33.16449569112|-33.16449569112|-33.16449569112|-33.16449569112|-33.16449569112|-33.16449569112|-33.16449569112|-33.16449569112|29.846183989929|29.846183989929||29.846183989929|29.846183989929|29.440204009399|-32.720695559353|-32.720695559353|-32.720695559353|-32.720695559353|-32.720695559353|-32.720695559353|-32.720695559353|-32.720695559353|-32.720695559353|-32.720695559353|-33.524661664798||-33.717351239723|-33.717351239723|-33.717351239723|-33.717351239723|-33.717351239723|-33.717351239723|-33.717351239723|-33.717351239723|-33.717351239723|-33.717351239723|-33.717351239723|-33.717351239723|-34.090389986615|-34.246266757758|30.721376397309|30.721376397309|30.721376397309|30.721376397309|30.721376397309|30.721376397309|30.325416540766|-34.119208732768|-34.119208732768|-34.119208732768|-34.119208732768|-34.119208732768|-34.119208732768|-34.119208732768|-34.119208732768|-34.119208732768|-34.119208732768|-34.119208732768|-34.119208732768|-34.119208732768|-34.119208732768||-34.119208732768|-34.383333860897|-34.383333860897|-34.383333860897|-34.383333860897|-34.383333860897|-34.383333860897|-34.383333860897|-34.383333860897|-34.383333860897|-34.936482309261|-35.399462974344|31.02428789243|31.02428789243|31.02428789243|31.02428789243|31.02428789243|31.02428789243|31.02428789243|31.02428789243|31.02428789243|31.02428789243|31.02428789243|31.02428789243|31.02428789243|31.02428789243|31.02428789243|31.02428789243|31.02428789243|31.02428789243|31.02428789243
02531|32314|/equities/oceanerring-international|R2000VALUE|19.693944994053|19.693944994053|19.693944994053|19.693944994053|19.693944994053|19.693944994053|19.693944994053|19.693944994053|19.693944994053|19.693944994053|19.571050925874|19.201167525873|-21.022640332514|-21.022640332514|-21.022640332514|-21.022640332514|-21.022640332514|-21.022640332514|-21.022640332514||-21.022640332514|-21.022640332514|-21.257377316482|-21.927642162119|-22.024046588247|-22.353237040623|-22.353237040623|20.50943084147|20.50943084147||20.50943084147|20.50943084147|20.50943084147|20.219368356095||19.800409204018|19.493231541858|19.429146191529|18.984378893497|-21.011385575167|-21.011385575167|-21.011385575167|-21.011385575167|-21.011385575167|-21.355997714638|-21.355997714638|-21.355997714638|-22.079997443755|-22.493885675624|-22.592651013483|-22.694098935479|-22.694098935479|-22.694098935479|-22.694098935479|-22.694098935479|-22.694098935479||-22.694098935479|-23.139555491732|-23.405560940046|-23.405560940046|-23.474512914308|-23.782182793522|-23.782182793522|-23.782182793522|-23.782182793522|-23.782182793522|-23.782182793522|-24.414925262558|-25.248322906534|-25.248322906534|-25.248322906534|-25.248322906534|-25.356747457761|-25.486424027835|-25.486424027835|-25.486424027835|-26.460691012228|-26.460691012228|-26.460691012228|-26.460691012228|-26.460691012228|-26.460691012228|-26.460691012228|-26.460691012228|-26.460691012228|-26.460691012228|-26.460691012228|-26.460691012228|-26.460691012228|-26.460691012228|-26.855155668087|-27.152173688486|23.927653116102|23.927653116102|23.927653116102|23.927653116102|23.927653116102|22.883358101177|22.810567861974|22.810567861974|22.810567861974|22.810567861974|22.810567861974|22.810567861974|22.810567861974|22.810567861974|22.810567861974|22.810567861974|22.319497873017|22.319497873017|22.319497873017|21.702775215252|21.451417948519||21.215185617645|-23.351510754931|-23.351510754931|-23.351510754931|-23.351510754931|-23.351510754931|-23.351510754931|-23.351510754931|-23.351510754931|-23.351510754931|-23.351510754931|-23.351510754931|-23.351510754931|-23.351510754931|-23.351510754931|-23.351510754931|-23.351510754931|-23.351510754931|-23.351510754931|-23.652012762877|-24.1859030563|-24.219665307366|-24.219665307366|-24.530584525505|-24.530584525505|-24.530584525505|-24.530584525505|21.218444612978|21.218444612978|20.949382547271|20.652697938164|20.583352717514|20.573614183129|20.095404694545|19.739181142358|19.739181142358|19.739181142358|19.739181142358|19.489645645914|19.446773818132|17.726693262653|17.529960614169|17.529960614169||17.058289295793|16.459489352571|16.253598538888|15.973592598492|15.973592598492|15.973592598492|15.973592598492|15.973592598492|15.973592598492|15.973592598492||15.973592598492|15.973592598492|15.973592598492|15.973592598492|15.973592598492|15.973592598492|15.973592598492|15.499546933234|14.996786347216|14.996786347216|14.939763006442|-17.266836826604|-17.266836826604|-17.755929779787||-17.891529782627|-17.891529782627|-17.891529782627|-17.891529782627|-17.891529782627|-17.891529782627|-17.891529782627|-18.112382286387|-18.112382286387|-18.345842724472|-18.345842724472|-18.519123047335|-18.519123047335|-18.519123047335|-18.519123047335|-18.519123047335|-18.519123047335|-18.646247936337|-18.75138682905|-18.960896812153|-18.960896812153|-18.960896812153|-18.960896812153|-18.960896812153|-18.960896812153|-18.960896812153|-18.960896812153|-18.960896812153|-18.960896812153|-18.960896812153|-18.960896812153|-18.960896812153|-18.960896812153|-18.960896812153|-18.960896812153||-18.960896812153|-18.960896812153|-18.960896812153|-18.960896812153|-18.960896812153|-18.960896812153|-18.960896812153|-18.960896812153|-18.960896812153|-18.960896812153|-19.770997509109|-19.920402645772|-19.920402645772|-19.920402645772|-19.920402645772|-20.143502685434|-20.282225367103|-21.333488742846|-21.333488742846|18.831180228828|18.831180228828|18.831180228828|18.831180228828|18.831180228828|18.827977646323|-21.801127554036|-21.801127554036|-21.801127554036|-21.801127554036|-21.801127554036|-21.801127554036
02532|20188|/equities/first-commonwealth-financial-corp|R2000VALUE|-14.266413572432|-14.266413572432|-14.389904422894|-14.529615688473|-14.618739393187|-14.84304393975|-14.996038216663|-15.125323961019|-15.125323961019|-15.125323961019|-15.125323961019|-15.125323961019|-15.125323961019|-15.125323961019|-15.125323961019|-15.125323961019|-15.125323961019|-15.125323961019|-15.305915459262||-15.461932480907|-15.461932480907|-15.573257619116|-15.598064190782|14.767179922277|14.767179922277|14.767179922277|14.767179922277|14.767179922277||14.767179922277|14.767179922277|14.754922341433|14.547691450215||14.448546102419|14.292964828463|14.292964828463|14.292964828463|14.292964828463|14.292964828463|14.292964828463|13.534903766322|13.534903766322|13.534903766322|13.469893298334|13.271350142625|13.271350142625|13.182611144546|13.041790181799|12.669766618591|12.640574192318|12.626471068366|12.472816801311|12.472816801311|12.472816801311||12.472816801311|12.472816801311|12.472816801311|12.472816801311|12.456132100248|12.456132100248|12.254591542508|12.192679908724|12.192679908724|12.192679908724|12.192679908724|12.192679908724|12.192679908724|12.07603298608|11.419203296674|-12.49648289428|-12.49648289428|-12.49648289428|-12.49648289428|-12.49648289428|-12.49648289428|-12.807626811845|-12.807626811845|-12.807626811845|-12.807626811845|-12.807626811845|-12.807626811845|-12.807626811845|-12.807626811845|-12.807626811845|-12.807626811845|-12.807626811845|-12.807626811845|-12.807626811845|-12.807626811845|-12.807626811845|-12.807626811845|-12.807626811845|-12.807626811845|-12.807626811845|-12.807626811845|-12.807626811845|-12.807626811845|-12.886807274138|-12.968119647011|-13.206937492023|-13.206937492023|-13.294930921804|-13.296914562782|-13.296914562782|-13.296914562782|-13.309905300759|-13.349481583405|-13.349481583405|-13.412202094185|-13.660223932385|-13.859693548546||-13.926693168772|-13.926693168772|-13.926693168772|-13.926693168772|-13.926693168772|-13.926693168772|-13.926693168772|-13.926693168772|-14.112436947439|-14.250163179167|-14.250163179167|-14.250163179167|-14.253237306551|-14.447485618542|13.441496219537|13.441496219537|13.441496219537|13.441496219537|13.441496219537|13.441496219537|13.441496219537|13.441496219537|13.441496219537|13.441496219537|13.441496219537|13.441496219537|13.436385038055|13.217649807043|12.939969285412|12.939969285412|12.830521407043|12.759745560658|12.759439162161|12.462654833161|-13.586891895266|-13.586891895266|-13.586891895266|-13.586891895266|-13.586891895266|-13.586891895266|-13.586891895266|-13.586891895266|-13.881546450689||-13.929496183478|-13.991187946082|-13.991187946082|-13.991187946082|-14.125541435937|-14.125541435937|-14.133379127428|12.876945054252|12.876945054252|12.876945054252||12.876945054252|12.876945054252|12.876945054252|12.876945054252|12.876945054252|12.876945054252|12.876945054252|12.876945054252|12.256605770543|12.092043685269|12.092043685269|11.924174528455|11.924174528455|11.924174528455||11.924174528455|11.924174528455|11.924174528455|11.924174528455|11.60621555393|-12.801541538738|-12.801541538738|-12.801541538738|-12.801541538738|-12.801541538738|-12.801541538738|-12.845045747253|-13.019098010345|-13.019098010345|-13.019098010345|-13.019098010345|-13.019098010345|-13.019098010345|-13.019098010345|-13.019098010345|-13.019098010345|-13.019098010345|-13.019098010345|-13.019098010345|-13.0484547854|-13.0484547854|-13.139835018263|-13.139835018263|-13.139835018263|-13.149817036639|-13.162212082205|-13.162212082205|-13.181525020384|-13.181525020384|-13.181525020384||-13.181525020384|-13.224472289376|-13.628858359978|-13.928731477178|-14.006645878064|-14.132662040114|-14.237124688227|-14.386805118012|-14.485037513338|-14.485037513338|-14.567534727182|-14.567534727182|-14.567534727182|-14.567534727182|-14.567534727182|-14.567534727182|-14.567534727182|-14.567534727182|-14.567534727182|-15.023371531264|-15.633746334465|-15.925829565692|-16.142587993066|-16.628709631408|15.206735943673|15.206735943673|15.206735943673|15.206735943673|15.206735943673|15.206735943673|15.206735943673
02533|989521|/equities/advansix-inc|R2000VALUE|-27.096653772735|-27.096653772735|-27.096653772735|-27.096653772735|-27.096653772735|-27.356315202819|-27.356315202819|-27.356315202819|-27.356315202819|-27.356315202819|-27.356315202819|-27.356315202819|-27.356315202819|-27.356315202819|-27.356315202819|-27.356315202819|-27.356315202819|-27.356315202819|-28.163128079427||-28.693058860464|-28.693058860464|-28.987565239451|-29.941739197331|-30.448043209267|-30.773381292768|-31.037369158475|28.699309702975|28.699309702975||28.699309702975|28.699309702975|28.699309702975|28.699309702975||28.553677104427|27.944641456023|27.783755113331|27.783755113331|27.433061707514|26.831128981928|26.330882393894|24.900371808588|-27.456412075076|-27.456412075076|-27.456412075076|-27.456412075076|-27.456412075076|-27.456412075076|-27.456412075076|-27.456412075076|-27.456412075076|-27.456412075076|-27.456412075076|-27.456412075076|-27.456412075076||-27.456412075076|-27.456412075076|-27.456412075076|-27.456412075076|-27.456412075076|-27.456412075076|-27.456412075076|-27.456412075076|-27.456412075076|-27.606847602033|-27.740940974712|-28.253822669453|-28.662581400812|-29.341758150458|-29.608677443392|-29.608677443392|-29.608677443392|-29.608677443392|-29.608677443392|-29.608677443392|-29.608677443392|-30.118529594085|-30.252255850524|-30.874173408846|-31.194503335476|-31.194503335476|-31.194503335476|-31.194503335476|-31.194503335476|-31.194503335476|-31.194503335476|-31.194503335476|-31.194503335476|-31.194503335476|-31.280559253163|-31.368677986404|-31.966503978593|-32.661892123601|-32.961958787597|-32.961958787597|-32.961958787597|-32.987176574774|-33.226053704757|-33.226053704757|-33.226053704757|-33.226053704757|-33.226053704757|-33.226053704757|-33.226053704757|-33.226053704757|-33.226053704757|-33.226053704757|-33.448337248248|-33.448337248248|-34.273986369683|-35.251096229105|-35.41603767009||-35.41603767009|-35.41603767009|-35.590597911361|-35.802683454959|-35.802683454959|-35.802683454959|-35.802683454959|-36.032429384091|-37.125475643849|-37.630279833858|-37.630279833858|-37.737533894717|-38.09781407376|-39.442293262701|-39.858667640125|-39.858667640125|-39.858667640125|-39.858667640125|-39.858667640125|-41.856576367921|37.485338971901|37.485338971901|37.485338971901|37.485338971901|37.485338971901|37.485338971901|37.485338971901|36.903710892783|36.167456259315|35.407449313871|35.319388677536|35.224320201806|35.006746270846|34.95082980018|34.645240488763|34.645240488763|34.645240488763|-37.263158557985|-37.263158557985|-37.263158557985|-37.263158557985|-37.263158557985|-37.29539459345||-37.29539459345|-37.29539459345|-37.29539459345|-37.29539459345|-37.29539459345|-37.29539459345|-37.682661354511|34.018071033653|34.018071033653|34.018071033653||34.018071033653|34.018071033653|34.018071033653|34.018071033653|34.018071033653|34.018071033653|34.018071033653|34.018071033653|32.51646831532|-36.086798148287|-36.086798148287|-36.086798148287|-36.477832640688|-36.891999254876||-36.891999254876|-36.891999254876|-36.891999254876|-36.891999254876|-36.891999254876|-36.891999254876|-36.891999254876|-36.891999254876|-36.891999254876|-37.186111461513|-37.402901344159|-37.806000688184|-38.252222037436|-38.298507876|-38.976836031304|-38.976836031304|-38.976836031304|-39.918058455757|36.769652183576|36.769652183576|36.769652183576|36.769652183576|36.769652183576|36.769652183576|36.769652183576|36.769652183576|36.769652183576|36.769652183576|36.769652183576|36.769652183576|36.769652183576|36.769652183576|36.769652183576|35.794408441002|35.794408441002||35.794408441002|35.794408441002|-39.212537517743|-39.212537517743|-39.212537517743|-39.212537517743|-39.212537517743|-39.212537517743|-39.212537517743|-39.212537517743|-39.212537517743|-39.212537517743|-39.212537517743|-39.212537517743|-39.212537517743|-39.212537517743|-39.212537517743|-40.039329481955|-40.039329481955|-41.388254537445|-42.441787562555|-42.441787562555|-42.441787562555|-44.235784567932|40.528490667877|40.528490667877|40.528490667877|40.528490667877|40.528490667877|40.528490667877|40.528490667877
02534|16791|/equities/oceanfirst-financial|R2000VALUE|-17.086099676523|-17.086099676523|-17.366221326626|-17.774134788289|-17.880150328493|-18.167944813675|16.715898065156|16.715898065156|16.715898065156|16.633221021832|16.57212685713|16.57212685713|16.57212685713|16.498474005955|16.438732708385|16.438732708385|16.438732708385|16.438732708385|16.438732708385||16.438732708385|16.438732708385|16.438732708385|16.438732708385|16.438732708385|16.438732708385|16.438732708385|16.438732708385|16.438732708385||16.438732708385|16.438732708385|16.438732708385|16.094147246072||15.890720200748|15.641124257295|15.641124257295|15.641124257295|15.441820967894|15.441820967894|15.434800850795|14.310889548114|14.064321325942|14.032579632516|13.793078513132|13.793078513132|13.793078513132|13.365643019132|13.130297601943|12.89327493906|12.89327493906|12.89327493906|12.89327493906|12.89327493906|12.89327493906||12.89327493906|12.89327493906|12.89327493906|12.89327493906|12.89327493906|12.89327493906|12.601971851455|12.599741506548|12.599741506548|12.599741506548|12.599741506548|12.599741506548|12.599741506548|12.409207291042|-13.998662066905|-13.998662066905|-13.998662066905|-13.998662066905|-13.998662066905|-13.998662066905|-13.998662066905|-13.998662066905|-14.344069242973|-14.994521194584|-15.160023324895|-15.207754065002|-15.207754065002|-15.207754065002|-15.207754065002|-15.207754065002|-15.207754065002|-15.207754065002|-15.207754065002|-15.207754065002|-15.207754065002|-15.207754065002|-15.358059858177|-15.728399937786|-15.746267846383|-15.746267846383|-15.899297717719|-15.957108024655|-16.082898038293|-16.253220339246|-16.366911221023|-16.649623500501|-16.775248486901|-16.928164754869|-17.421294091544|-17.791993536774|-18.062770647278|-18.161878716744|-18.161878716744|-18.161878716744|-18.161878716744|-18.161878716744|-18.161878716744||-18.161878716744|-18.161878716744|-18.161878716744|-18.161878716744|-18.161878716744|-18.161878716744|-18.255590188402|-18.255590188402|-18.583432872977|-18.947425956954|17.161394687561|17.161394687561|17.161394687561|17.161394687561|17.161394687561|17.161394687561|17.161394687561|17.161394687561|17.161394687561|17.161394687561|17.161394687561|17.161394687561|17.161394687561|17.161394687561|17.161394687561|17.161394687561|17.161394687561|16.75154961046|16.224221424885|16.110662310957|16.110662310957|16.110662310957|15.963513526253|15.484459727928|15.134671345558|15.134671345558|15.134671345558|14.808800846565|14.562499271536|14.562499271536|14.562499271536|14.562499271536|14.562499271536||14.562499271536|14.562499271536|14.562499271536|14.562499271536|14.562499271536|14.562499271536|14.562499271536|14.562499271536|14.562499271536|14.562499271536||14.562499271536|14.562499271536|14.562499271536|14.562499271536|14.21388873646|14.177912663331|14.177912663331|14.177912663331|13.382681421561|13.211312086629|13.177568999978|-15.301466211697|-15.301466211697|-15.301466211697||-15.301466211697|-15.301466211697|-15.301466211697|-15.301466211697|-15.301466211697|-15.301466211697|-15.301466211697|-15.301466211697|-15.301466211697|-15.302646524402|-15.302646524402|-15.452496085666|-15.893019729806|-15.893019729806|-16.130080479099|-16.130080479099|-16.130080479099|-17.006755954374|-17.345839851817|-17.631165699323|-17.631165699323|-17.631165699323|-17.704906574179|-18.049662765849|-18.510625504772|-18.861249922955|-19.413640598162|-19.413640598162|-19.413640598162|-19.432378667046|-19.439227296307|-19.439227296307|-19.559141584452|-19.860434157115|-19.95864944135||-19.95864944135|-19.95864944135|-20.679054786484|-20.985160564627|-20.994022501007|-21.422246867302|-21.433695131562|-21.433695131562|-21.433695131562|-21.433695131562|-21.433695131562|-21.433695131562|-21.433695131562|-21.433695131562|-21.433695131562|-21.433695131562|-21.433695131562|-21.433695131562|-21.433695131562|-22.977067106324|-23.924129293316|-24.226255838466|-24.451116818402|22.915148898956|22.915148898956|22.915148898956|22.915148898956|22.915148898956|22.915148898956|22.915148898956|22.915148898956
02535|16190|/equities/golar-lng-ltd|R2000VALUE|-22.812913176602|-22.813082665599|-22.813082665599|-22.813082665599|-22.813082665599|-23.205595711086|-23.205595711086|-23.205595711086|-23.205595711086|-23.205595711086|-23.205595711086|-23.205595711086|-23.205595711086|-23.205595711086|-23.205595711086|-23.289773547223|21.922971322049|21.922971322049|21.922971322049||21.922971322049|21.922971322049|21.922971322049|21.922971322049|21.922971322049|21.922971322049|21.922971322049|21.922971322049|21.807191294553||21.695763653182|21.695763653182|21.695763653182|21.695763653182||21.555849041832|21.008721632309|20.923300419193|-22.245754972324|-22.245754972324|-22.245754972324|-22.245754972324|-22.245754972324|-22.245754972324|-22.538197682044|-22.538197682044|-22.538197682044|-22.862719294916|-23.123661664621|-23.123661664621|-23.123661664621|-23.123661664621|-23.123661664621|-23.123661664621|-23.123661664621|-23.123661664621||-23.123661664621|-23.294957747609|-23.493405322685|-23.493405322685|-23.493405322685|-23.586808110082|-23.586808110082|-23.586808110082|-23.586808110082|-23.679232280347|-23.798591155579|-24.093031859523|-24.093031859523|-24.093031859523|-24.093031859523|-24.093031859523|-24.093031859523|-24.171980195714|-24.244529050161|-24.244529050161|-24.244529050161|-24.244529050161|-24.244529050161|-24.244529050161|-24.244529050161|-24.244529050161|-24.244529050161|-24.244529050161|-24.244529050161|-24.244529050161|-24.244529050161|-24.244529050161|-24.244529050161|-24.244529050161|-24.244529050161|-24.366698787797|22.62175193819|22.62175193819|22.62175193819|22.231667900445|22.204241005874|22.204241005874|22.204241005874|22.204241005874|22.204241005874|22.204241005874|22.204241005874|22.204241005874|22.204241005874|22.204241005874|21.904154901478|21.71017247303|21.455192895551|-23.110140771033|-23.110140771033|-23.110140771033|-23.110140771033||-23.110140771033|-23.110140771033|-23.110140771033|-23.110140771033|-23.110140771033|-23.110140771033|-23.232378185194|-23.565419608136|-23.713105885934|-23.713105885934|-23.713105885934|-24.171507006167|-24.23389681763|-24.342217550682|-24.342217550682|-25.01801958129|22.92454378049|22.92454378049|22.80232730935|22.80232730935|22.80232730935|22.541414694937|22.541414694937|22.541414694937|22.541414694937|22.287367529154|22.287367529154|22.287367529154|22.287367529154|22.287367529154|22.183509148787|22.183509148787|21.988343969131|21.682048761342|21.515610230735|21.504889150671|21.504889150671|21.095987686638|20.654708845885|20.139676817557|19.712419042213|19.242688613052|18.881809187062||-21.326766587622|-21.326766587622|-21.326766587622|-21.326766587622|-21.58434052084|-21.947200717905|-22.101333236671|20.430525727338|20.430525727338|20.430525727338||20.430525727338|20.430525727338|20.430525727338|20.430525727338|20.430525727338|20.430525727338|20.430525727338|20.430525727338|20.430525727338|20.430525727338|20.430525727338|20.430525727338|20.430525727338|20.430525727338||20.430525727338|20.430525727338|20.430525727338|20.430525727338|20.430525727338|20.430525727338|20.430525727338|20.430525727338|20.430525727338|20.430525727338|20.430525727338|20.430525727338|20.430525727338|20.430525727338|20.430525727338|20.430525727338|20.430525727338|20.430525727338|20.430525727338|20.430525727338|20.430525727338|19.528362004035|-22.330986852918|-22.409873235482|-22.409873235482|-22.409873235482|-22.409873235482|-22.409873235482|-22.409873235482|-22.409873235482|-22.409873235482|-22.409873235482|-22.409873235482|-22.409873235482|-22.409873235482||-22.409873235482|-22.409873235482|-22.409873235482|-22.409873235482|-22.409873235482|-22.409873235482|-22.409873235482|-22.409873235482|-22.409873235482|-22.409873235482|-22.919034500554|-22.919034500554|-22.919034500554|-22.919034500554|-22.961415206541|-23.203239347261|-23.312487816062|-23.828102481766|-23.828102481766|21.933787901437|21.933787901437|21.933787901437|21.933787901437|21.933787901437|21.933787901437|21.933787901437|21.933787901437|21.933787901437|21.933787901437|21.933787901437|21.933787901437
02536|15618|/equities/first-busey-corp|R2000VALUE|-24.817114870566|-24.817114870566|-24.817114870566|-25.065683303958|22.884671453725|22.884671453725|22.884671453725|22.884671453725|22.884671453725|22.538523519581|-24.910636513409|-24.910636513409|-24.910636513409|-24.910636513409|-24.910636513409|-24.910636513409|-24.910636513409|-25.155151041544|-25.285168074012||23.548205276627|23.548205276627|23.548205276627|23.548205276627|23.548205276627|23.548205276627|23.548205276627|23.548205276627|23.548205276627||23.548205276627|23.548205276627|23.548205276627|23.439673207754||23.292970523298|23.023048506181|23.023048506181|22.892936378938|22.892936378938|22.892936378938|22.892936378938|21.885761956619|21.789180362939|21.719644322129|21.615437894101|21.359984886788|21.359984886788|21.238873389189|20.755636642183|20.258897665877|20.258897665877|20.258897665877|20.105470389113|20.105470389113|20.105470389113||20.105470389113|20.105470389113|20.105470389113|20.105470389113|19.978338357824|19.978338357824|19.544753627665|19.12971041076|19.12971041076|19.12971041076|19.12971041076|19.12971041076|19.12971041076|19.12971041076|18.261004131342|-20.101324374564|-20.101324374564|-20.101324374564|-20.101324374564|-20.101324374564|-20.101324374564|-20.101324374564|-20.101324374564|-20.101324374564|-20.101324374564|-20.101324374564|-20.101324374564|-20.101324374564|-20.101324374564|-20.101324374564|-20.101324374564|-20.101324374564|-20.101324374564|-20.101324374564|-20.101324374564|-20.101324374564|-20.101324374564|-20.456471450999|-20.627433115409|-20.627433115409|-20.63355392824|-20.63355392824|-20.63355392824|-20.63355392824|-20.63355392824|-20.937802636388|-20.937802636388|-20.937802636388|-21.036601496009|-21.036601496009|-21.036601496009|-21.192612595324|-21.374289871445|-21.374289871445|-21.383655416955|-21.554843791375|-21.554843791375||-21.554843791375|-21.554843791375|-21.627015779109|-21.627015779109|-21.627015779109|-21.627015779109|-21.627015779109|-21.627015779109|-21.801684271066|-22.066853612963|20.469582772955|20.469582772955|20.469582772955|20.469582772955|20.469582772955|20.469582772955|20.469582772955|20.469582772955|20.469582772955|20.469582772955|20.469582772955|20.469582772955|20.469582772955|20.469582772955|20.469582772955|20.469582772955|20.469582772955|20.469582772955|20.469582772955|20.469582772955|20.469582772955|20.469582772955|20.469582772955|19.941757441344|19.684176180962|19.606759416472|19.606759416472|19.494455615029|18.929951340341|18.815256247518|18.815256247518|18.815256247518|18.815256247518||18.815256247518|18.815256247518|18.815256247518|18.815256247518|18.815256247518|18.815256247518|18.815256247518|18.815256247518|18.815256247518|18.815256247518||18.815256247518|18.815256247518|18.815256247518|18.79427221086|18.79427221086|18.79427221086|18.738175813386|18.738175813386|17.861452010469|17.861452010469|17.714391605938|17.298208382673|17.298208382673|17.298208382673||17.095786892647|17.05855570604|17.05855570604|17.05855570604|-19.088856931074|-19.088856931074|-19.088856931074|-19.088856931074|-19.088856931074|-19.088856931074|-19.088856931074|-19.136230410849|-19.201999841263|-19.201999841263|-19.201999841263|-19.201999841263|-19.201999841263|-19.61368838128|-19.61368838128|-20.052917584182|-20.052917584182|-20.131546125002|-20.131546125002|-20.256717586061|-20.552059102378|-20.552059102378|-20.827560451651|-21.084333753587|-21.084333753587|-21.084333753587|-21.314815468259|-21.334795045265|-21.616978485726|-21.707657217414|-21.707657217414||-21.707657217414|-21.707657217414|-22.232397476204|-22.542959208557|-22.542959208557|-22.6321767119|-22.851030167322|-23.127282606696|-23.127282606696|-23.127282606696|-23.187677870632|-23.187677870632|-23.187677870632|-23.187677870632|-23.187677870632|-23.187677870632|-23.187677870632|-23.296763209208|-23.296763209208|-24.04029197572|-24.664213920945|23.162078959127|23.162078959127|23.162078959127|23.162078959127|23.162078959127|23.162078959127|23.162078959127|23.162078959127|23.162078959127|23.162078959127
02537|20422|/equities/standex-international-corp|R2000VALUE|141.9551928805|141.9551928805|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511|-153.44993226511||-153.44993226511|-153.44993226511|-153.44993226511|-153.89270038055|-155.06522135654|-155.23858806733|-159.33954802755|-162.07923667965|150.00400347429||150.00400347429|150.00400347429|149.65027146557|147.18473969807||145.11860064787|141.14011064417|139.78796275012|139.78796275012|139.78796275012|139.78796275012|139.78796275012|134.4338654716|-142.83228694164|-142.83228694164|-142.83228694164|-142.83228694164|-142.83228694164|-142.83228694164|-142.83228694164|-142.83228694164|-142.83228694164|-143.69531346651|-144.56757038271|-146.06547179746|-146.06547179746||-146.06547179746|-146.06547179746|-147.21293080844|-147.21293080844|-147.21293080844|-147.21293080844|-147.21293080844|-147.21293080844|-147.21293080844|-147.21293080844|-147.21293080844|-147.21293080844|-148.73547504785|-151.44176192705|-151.44176192705|-151.44176192705|-151.76420020065|-151.76420020065|-151.76420020065|-152.44999618248|-152.44999618248|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.76559289084|-152.88199014781|-154.26943631327|-154.26943631327|-154.26943631327|-155.167927607|-155.167927607|-155.167927607|-155.167927607|-155.40442061534|-155.40442061534|-156.39407279879|-156.93841645883|-157.87380152462|-161.14144739308|-162.15221341645|-162.15221341645||152.2587251921|152.2587251921|152.2587251921|152.2587251921|152.2587251921|152.2587251921|152.2587251921|152.2587251921|152.2587251921|152.2587251921|152.2587251921|152.2587251921|152.2587251921|152.2587251921|152.2587251921|152.2587251921|152.2587251921|150.59081800995|146.19979009162|144.75310505243|138.94618268973|138.94618268973|138.94618268973|138.94618268973|137.29352618331|135.1827330178|134.50542604327|134.19864945539|134.19864945539|134.19864945539|134.19864945539|134.19864945539|134.19864945539|134.19864945539|133.74462562043|133.74462562043|133.74462562043|133.74462562043|133.74462562043|133.74462562043|133.74462562043|133.74462562043|133.74462562043||133.74462562043|133.74462562043|133.74462562043|133.74462562043|133.74462562043|133.74462562043|133.74462562043|133.74462562043|133.74462562043|133.74462562043||133.74462562043|133.74462562043|133.74462562043|133.74462562043|133.74462562043|133.74462562043|133.74462562043|133.74462562043|132.34375929434|132.34375929434|132.34375929434|132.34375929434|132.34375929434|132.34375929434||132.33624972873|132.33624972873|132.33624972873|132.33624972873|131.66370292422|131.66370292422|131.16578139991|129.18638860907|129.18638860907|129.18638860907|129.18638860907|126.73988281053|126.04293077038|123.57853039157|120.5033741886|117.83596387777|117.50038978094|117.50038978094|117.30323740105|116.10459630865|114.82482526455|113.27312030007|113.27312030007|113.27312030007|113.13124655805|112.98368236941|112.98368236941|112.98368236941|112.98368236941|112.98368236941|112.98368236941|112.98368236941|112.98368236941|112.98368236941|112.98368236941||112.98368236941|112.98368236941|112.98368236941|112.98368236941|112.98022262169|112.40676226181|112.40676226181|112.40676226181|112.40676226181|112.40676226181|112.40676226181|112.40676226181|112.40676226181|112.40676226181|112.40676226181|112.40676226181|112.40676226181|112.40676226181|112.40676226181|112.40676226181|112.40676226181|112.40676226181|112.40676226181|112.40676226181|112.40676226181|112.40676226181|112.40676226181|112.40676226181|112.40676226181|112.40676226181|112.40676226181
02538|1073475|/equities/trinity-merger-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6298290629212||4.6298290629212|4.6298290629212|4.6298290629212|4.6298290629212|4.5853754555522|4.5853754555522|4.5293059652976|-4.9175879447434|-4.9175879447434|-4.9175879447434|-4.9175879447434|-4.9175879447434|-4.9175879447434|-4.9175879447434|-4.9175879447434|-4.9175879447434|-4.9175879447434|-4.9175879447434|-4.9175879447434|-4.9175879447434|-4.9175879447434|-4.9175879447434|-4.9175879447434|-4.9175879447434|-4.9175879447434|-4.9175879447434|-4.9175879447434|-4.9175879447434|-4.9175879447434|-4.9175879447434|-4.9175879447434|-4.9175879447434|-4.9175879447434|-4.9175879447434|-4.9175879447434||-4.9175879447434|-4.9175879447434|-4.9175879447434|-4.9175879447434|-4.9175879447434|-4.9175879447434|-4.9175879447434|-4.9175879447434|-4.9175879447434|-4.9175879447434|-4.9404750269623|-4.9404750269623|-4.9404750269623|-4.9404750269623|-4.9438612374963|-5.023734480507|-5.0302605169425|-5.0631305927859|-5.0631305927859|4.608117220711|4.608117220711|4.608117220711|4.6007067748932|4.6007067748932|4.5993029743431|4.5993029743431|4.5993029743431|4.5450588762758|4.3631211717921|4.1334301079989|4.1334301079989
02539|20446|/equities/greenbrier-companies-inc|R2000VALUE|44.214443020897|43.786046775267|43.517233560896|43.517233560896|43.517233560896|43.517233560896|43.517233560896|43.517233560896|43.517233560896|43.517233560896|43.517233560896|43.517233560896|43.517233560896|43.517233560896|43.517233560896|43.517233560896|43.517233560896|43.517233560896|43.517233560896||43.517233560896|43.517233560896|43.517233560896|43.517233560896|43.517233560896|43.517233560896|41.322115684457|41.309600212821|41.309600212821||41.309600212821|41.309600212821|41.006498286733|40.406110284074||40.172620240564|39.860839817312|39.860839817312|39.860839817312|39.860839817312|39.860839817312|38.940932350453|36.544361562268|36.544361562268|36.441513982896|36.343904035493|36.012007544156|36.012007544156|36.012007544156|36.012007544156|35.147508433258|-38.476482797981|-38.476482797981|-38.476482797981|-38.476482797981|-38.476482797981||-38.476482797981|-38.476482797981|-38.476482797981|-38.476482797981|-38.476482797981|-38.476482797981|-38.476482797981|-38.476482797981|-38.476482797981|-38.476482797981|-38.476482797981|-38.476482797981|-38.476482797981|-38.476482797981|-38.476482797981|-38.476482797981|-38.476482797981|-38.476482797981|-38.476482797981|-38.476482797981|-39.732758655946|39.421420692353|39.421420692353|39.421420692353|39.421420692353|39.421420692353|39.421420692353|39.421420692353|-41.722985544342|-41.722985544342|-41.722985544342|-41.722985544342|-41.722985544342|-41.722985544342|-41.722985544342|-41.967759969652|-42.668313712357|-42.668313712357|-42.668313712357|-42.668313712357|-42.668313712357|-42.668313712357|-42.668313712357|-42.668313712357|-42.668313712357|-42.668313712357|-42.668313712357|-42.668313712357|-42.668313712357|-42.668313712357|-42.668313712357|-42.668313712357|-42.668313712357|-42.668313712357|-42.711817126008|-45.073350858393|-45.2466891293||-45.2466891293|-45.2466891293|-45.2466891293|-45.2466891293|-45.313188659292|-45.384285515261|-45.565798159588|-45.565798159588|-45.565798159588|-46.129774910597|-46.588083327245|-47.323702137151|43.757301648663|43.757301648663|43.757301648663|43.757301648663|43.757301648663|43.757301648663|43.757301648663|43.757301648663|43.757301648663|43.757301648663|43.703669795512|43.622411367097|42.349901858081|41.827038200683|41.827038200683|41.608932080077|41.402845542871|41.402845542871|41.402845542871|41.402845542871|40.830941908053|40.372156717702|39.808586335384|39.808586335384|39.738831656888|39.738831656888|39.738831656888|39.738831656888|39.738831656888|39.738831656888|39.738831656888||39.738831656888|39.738831656888|36.299565997073|29.739627112227|29.592092244449|29.592092244449|29.592092244449|29.592092244449|29.557881267669|29.077367473314||28.99596370665|28.361189547484|28.361189547484|27.876321571078|27.670644780988|27.670644780988|27.482938789653|27.308265499856|26.627593240329|26.627593240329|26.627593240329|-28.899761912245|-28.899761912245|-28.899761912245||-28.899761912245|-28.899761912245|-28.899761912245|-28.899761912245|-28.899761912245|-28.899761912245|-28.899761912245|-28.899761912245|-28.899761912245|-28.899761912245|-28.899761912245|-28.899761912245|-28.899761912245|-28.899761912245|-28.899761912245|-28.899761912245|-28.899761912245|-29.232098552203|-29.232098552203|-29.771797846668|-29.771797846668|-29.771797846668|-30.56588713208|-30.855430566373|-32.054366176992|-32.632074852419|-33.227436878593|-33.227436878593|-33.443263215391|-33.667958252255|-33.667958252255|29.99020262358|29.99020262358|29.99020262358|29.411336905398||28.988018800769|28.988018800769|28.988018800769|28.988018800769|28.750110098558|28.396790130091|28.294210335891|27.821344160681|27.426494359578|27.122056289418|27.122056289418|-30.964705504835|-30.964705504835|-30.964705504835|-30.964705504835|-30.964705504835|-30.964705504835|-32.343167174819|-32.343167174819|29.779013884966|29.779013884966|29.779013884966|29.779013884966|29.779013884966|29.779013884966|29.079407495854|29.079407495854|28.293712731887|28.293712731887|28.293712731887|28.293712731887
02540|15557|/equities/berkshire-hills-b|R2000VALUE|-24.321666963897|-24.321666963897|-24.321666963897|-24.785741549953|-24.954712159352|-25.322255431105|-25.322255431105|-25.322255431105|-25.322255431105|-25.322255431105|-25.322255431105|-25.322255431105|-25.322255431105|-25.322255431105|-25.322255431105|-25.322255431105|-25.364019383238|-25.364019383238|23.642843053837||23.642843053837|23.642843053837|23.642843053837|23.642843053837|23.642843053837|23.642843053837|23.642843053837|23.642843053837|23.642843053837||23.642843053837|23.642843053837|23.642843053837|23.400937184249||23.344095075793|23.344095075793|23.344095075793|23.344095075793|23.344095075793|23.344095075793|23.344095075793|21.779061251953|21.558223808345|21.558223808345|21.373026093439|21.056977129517|21.056977129517|20.675528579882|20.495032475979|20.055584094749|20.055584094749|20.055584094749|20.055584094749|20.055584094749|20.055584094749||20.055584094749|20.055584094749|20.055584094749|20.055584094749|20.055584094749|20.055584094749|19.954537760137|19.533146568322|19.533146568322|19.533146568322|19.533146568322|19.533146568322|19.533146568322|19.533146568322|18.686272510978|-20.670882062561|-20.670882062561|-20.670882062561|-20.670882062561|-20.670882062561|-20.670882062561|-20.737090883924|-20.912878577658|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.077097569172|-21.152321949206|-21.152321949206|-21.152321949206|-21.152321949206|-21.419200011441|-21.419200011441|-21.419200011441|-21.419200011441|-21.419200011441|-21.860430695329|-21.860430695329|-22.069368231864|-22.536077479615|-22.536077479615||-22.536077479615|-22.536077479615|-22.661753314616|-22.777079249976|-22.777079249976|-22.777079249976|-22.777079249976|-22.777079249976|-23.34619919631|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.609430155276|21.172700282732|20.72522223967|20.680705959631|20.680705959631|20.531223726057|20.531223726057|20.531223726057|20.531223726057|20.531223726057|20.531223726057||20.531223726057|20.531223726057|20.531223726057|20.531223726057|20.531223726057|20.531223726057|20.531223726057|20.531223726057|20.531223726057|20.531223726057||20.531223726057|20.531223726057|20.531223726057|20.531223726057|20.531223726057|20.531223726057|20.531223726057|20.531223726057|19.656915929342|19.496995510909|19.496995510909|19.374514541927|19.374514541927|19.374514541927||19.374514541927|19.374514541927|19.374514541927|19.374514541927|18.621611742085|-21.068746728018|-21.068746728018|-21.068746728018|-21.068746728018|-21.068746728018|-21.068746728018|-21.113607267886|-21.326030549218|-21.326030549218|-21.326030549218|-21.326030549218|-21.326030549218|-22.332257492465|-22.486396506011|-23.082159270112|-23.082159270112|-23.082159270112|-23.082159270112|-23.535066327854|-24.321740902579|-24.940823648943|-25.317357827951|-25.317357827951|-25.317357827951|-25.452063244504|-25.480263178636|-25.480263178636|-25.780293192123|-26.135880379384|-26.370100886372||-26.370100886372|-26.57066663851|-27.054074119083|-27.106170866202|-27.106170866202|-27.106170866202|-27.106170866202|-27.106170866202|-27.106170866202|-27.106170866202|-27.106170866202|-27.106170866202|-27.106170866202|-27.106170866202|-27.106170866202|-27.106170866202|-27.106170866202|-27.106170866202|-27.106170866202|-27.90796769693|-28.70552003201|-29.164466511498|-29.474963227124|-30.084958225722|-30.214398549922|-30.422665886225|28.878690989506|28.878690989506|28.878690989506|28.878690989506|28.878690989506
02541|20628|/equities/delek-us-holdings-inc|R2000VALUE|25.585473442304|25.163495738265|25.163495738265|25.163495738265|25.163495738265|25.163495738265|25.163495738265|25.163495738265|24.923328513301|24.511197746238|24.079108649317|-26.040710526404|-26.040710526404|-26.040710526404|-26.040710526404|-26.040710526404|-26.040710526404|-26.424955983623|-27.08642100515||-27.08642100515|-27.08642100515|-27.08642100515|25.183897757757|25.183897757757|25.183897757757|25.183897757757|25.183897757757|25.183897757757||25.183897757757|25.183897757757|25.183897757757|25.183897757757||25.183897757757|25.183897757757|25.183897757757|25.183897757757|25.183897757757|25.183897757757|25.183897757757|25.183897757757|25.183897757757|25.183897757757|25.183897757757|25.183897757757|25.183897757757|25.183897757757|25.183897757757|25.077419077239|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263||-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.67601164263|-27.821013433861|-27.980001242419|-27.980001242419|-27.980001242419|-27.980001242419|-27.980001242419|-27.980001242419|-27.980001242419|-27.980001242419|-27.980001242419|-27.980001242419|-27.980001242419|-27.980001242419|-27.980001242419|-27.980001242419|-28.173890519429|-28.489739762731|-29.659987408792|-30.746652981611|27.823275721835|27.823275721835|27.823275721835|27.823275721835|27.823275721835|27.823275721835|27.823275721835|27.823275721835|27.823275721835|27.823275721835|27.823275721835|27.823275721835|27.823275721835|27.823275721835|27.823275721835|27.168083999739|25.69614934721|25.46668419729|25.46668419729||25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.46668419729|25.443786016521|25.443786016521|25.443786016521|25.323112451828|24.462502545556|24.028059185037|23.577340195385|23.577340195385|23.577340195385|22.650933766593|22.194926500574|21.739594238328|21.739594238328|21.739594238328|21.739594238328|21.739594238328|21.739594238328|21.739594238328|21.739594238328|21.739594238328|21.739594238328|21.739594238328||21.739594238328|21.452102915425|21.452102915425|21.452102915425|21.452102915425|21.452102915425|21.452102915425|21.452102915425|21.452102915425|21.452102915425||21.452102915425|21.452102915425|21.452102915425|21.452102915425|21.452102915425|21.452102915425|21.452102915425|21.169836432822|20.824012278486|20.824012278486|20.824012278486|20.824012278486|20.824012278486|20.824012278486||20.824012278486|20.566680883391|20.566680883391|20.417423114758|20.076581594658|19.734806552221|19.734806552221|19.734806552221|19.734806552221|19.734806552221|-22.417597846757|-22.417597846757|-22.417597846757|-22.417597846757|-22.417597846757|-22.417597846757|-22.417597846757|-22.688164265698|-23.370737534701|-23.753323383864|-23.753323383864|-23.753323383864|-23.956470935142|-24.35524566151|21.581454796629|21.581454796629|21.581454796629|21.581454796629|21.581454796629|21.581454796629|21.581454796629|21.581454796629|21.581454796629|21.581454796629|-24.600323927948||-24.600323927948|-24.600323927948|-24.600323927948|-24.600323927948|-24.600323927948|-24.600323927948|-24.600323927948|-24.600323927948|-24.600323927948|-24.600323927948|-24.600323927948|-24.600323927948|-24.600323927948|-24.600323927948|-24.600323927948|-24.600323927948|-24.600323927948|-25.813053841145|-25.813053841145|-26.809504238269|-27.337226884786|-27.688556434515|-27.688556434515|-27.688556434515|-27.688556434515|-27.688556434515|-27.688556434515|-27.688556434515|-27.688556434515|-27.688556434515|-27.688556434515
02542|21241|/equities/azz-inc|R2000VALUE|63.482085390995|61.748426618521|60.176081752716|59.721665594245|59.664630701437|59.511531832367|59.084455563882|59.084455563882|58.627173611697|58.224080188602|57.955089683367|57.150098927631|56.183950345475|56.183950345475|55.362165787439|54.993998535676|54.993998535676|54.993998535676|54.993998535676||54.993998535676|54.993998535676|54.993998535676|54.993998535676|54.993998535676|54.993998535676|54.993998535676|54.993998535676|54.993998535676||54.993998535676|54.499085541349|54.30787332387|53.747082581468||53.26434036355|51.930044556777|51.207827887182|51.062310255506|50.217399849868|50.170284128163|50.102838781116|48.781219173652|48.781219173652|48.518577868389|48.496197283982|48.328019864174|48.328019864174|48.037294130428|47.675842423023|46.977514844008|46.077710797798|46.077710797798|46.077710797798|46.077710797798|46.077710797798||46.077710797798|46.077710797798|46.077710797798|46.037493455245|46.037493455245|46.037493455245|45.427770548214|-48.489563490901|-48.489563490901|-48.489563490901|-48.489563490901|-48.489563490901|-48.489563490901|-48.489563490901|-48.489563490901|-48.489563490901|-48.489563490901|-48.489563490901|-48.489563490901|-48.489563490901|-48.489563490901|-48.64834887544|-48.64834887544|-48.772593890735|-49.137981850911|45.55103247508|45.55103247508|45.55103247508|45.55103247508|45.55103247508|45.55103247508|-46.404905973908|-46.404905973908|-46.404905973908|-46.404905973908|-46.44433920807|-46.780377949016|-47.522921019944|-48.385451630667|-48.385451630667|-48.385451630667|-48.385451630667|-48.593833636261|-48.995369486254|-49.163112432021|-49.163112432021|-49.163112432021|-49.163112432021|-49.163112432021|-49.163112432021|-49.163112432021|-49.163112432021|-49.163112432021|-49.163112432021|-49.907346070098|47.223595451997|47.223595451997||47.223595451997|47.223595451997|47.223595451997|46.699826372648|46.148696834273|45.261050681745|45.247279357551|44.792254765429|44.549779608954|44.481521590002|44.481521590002|44.481521590002|44.481521590002|44.481521590002|44.237735676023|44.237735676023|44.237735676023|43.864128668279|43.286807359557|43.246453723753|42.477169736055|42.001754211088|42.001754211088|41.877506069232|41.814681931028|41.814681931028|41.814681931028|41.796590508895|41.144544908158|40.955605105948|40.860672611209|40.644795259456|40.644795259456|40.644795259456|40.426438049719|40.343965352307|40.343965352307|40.343965352307|40.343965352307|40.343965352307|40.343965352307|40.343965352307|40.343965352307||40.343965352307|39.948850433838|39.835943002183|38.836602496526|37.981919711852|37.61370877093|37.61370877093|37.61370877093|37.61370877093|37.61370877093||37.61370877093|37.61370877093|37.61370877093|37.61370877093|36.893956383797|36.477727687726|36.311364690871|36.008737926583|34.405264515458|34.026341384795|34.026341384795|-37.624163825352|-37.624163825352|-37.624163825352||-37.624163825352|-37.624163825352|-38.388641673595|-38.388641673595|-38.388641673595|-38.388641673595|-38.388641673595|-38.388641673595|-38.388641673595|-38.513312970088|-38.513312970088|-38.513312970088|-38.513312970088|-38.657568254389|-39.281743462789|-39.863692923225|-39.863692923225|-40.178076181568|-40.178076181568|-40.178076181568|-40.178076181568|-40.178076181568|-40.178076181568|-41.540640523872|-41.643484444561|-41.643484444561|-41.643484444561|-41.643484444561|-41.643484444561|-41.643484444561|-41.643484444561|-41.643484444561|-41.643484444561|-41.643484444561|-41.643484444561||-41.643484444561|-41.844795984767|-41.844795984767|-41.844795984767|-41.844795984767|-41.844795984767|-41.844795984767|-41.844795984767|-41.844795984767|-41.844795984767|-42.003432388191|-42.003432388191|-42.003432388191|-42.003432388191|-42.003432388191|-42.003432388191|-42.003432388191|-42.444732289114|-42.444732289114|-43.015195773627|-43.015195773627|-43.015195773627|-43.015195773627|-43.015195773627|-43.015195773627|-43.015195773627|-43.015195773627|-43.015195773627|-43.015195773627|-43.015195773627|-43.015195773627
02543|15746|/equities/columbus-mckinnon|R2000VALUE|38.333804798493|37.791451242642|37.553277098555|37.165865248462|36.993985815461|36.993985815461|36.993985815461|36.993985815461|-38.86045552055|-38.86045552055|-38.86045552055|-38.86045552055|-38.86045552055|-38.86045552055|-38.86045552055|-38.86045552055|-38.86045552055|-38.86045552055|-38.86045552055||-39.102231070338|-39.102231070338|-39.412221746244|-39.512493588966|-39.532150265663|-39.532150265663|-39.826332300999|37.154974803159|37.154974803159||37.154974803159|37.154974803159|37.154974803159|37.091973685368||36.563081316533|36.535571563475|36.535571563475|36.535571563475|36.257432829|36.257432829|35.903436328148|34.565529559691|33.899912237924|33.899912237924|33.7540704672|33.684494788812|33.684494788812|33.670427095946|33.670427095946|32.883805765109|32.438239761582|32.438239761582|32.438063975034|32.438063975034|32.438063975034||32.438063975034|32.438063975034|32.438063975034|32.423955337416|32.423955337416|32.423955337416|32.190505125137|30.528248236027|30.528248236027|29.876359329859|29.876359329859|29.876359329859|29.876359329859|29.876359329859|-33.249422429629|-33.249422429629|-33.249422429629|-33.668801597565|-33.671458142564|-33.844886560756|-34.149318769594|-35.18372779204|-35.18372779204|-35.909140855223|-36.644061492715|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-36.767266275731|-37.200573393865|-37.808971031026|-38.143857116518|-38.586509407689|-39.048620317965|-39.481893905115||-39.481893905115|-39.481893905115|-39.481893905115|-39.481893905115|-39.481893905115|-39.481893905115|-39.6580385978|-39.6580385978|-39.6580385978|-39.792265659678|-39.837240808659|-39.8407597697|-39.8407597697|-39.853954226465|-40.329237521457|-41.076753365516|-41.744794315761|-41.744794315761|-41.744794315761|-42.255883369916|-42.806120060689|-42.806120060689|-43.746371298125|39.686927640053|39.686927640053|39.558809319704|38.926948134925|38.926948134925|38.926948134925|38.926948134925|38.926948134925|38.926948134925|38.897827222257|38.897827222257|38.897827222257|38.897827222257|38.897827222257|38.580920407407|38.552066499276|38.552066499276|38.552066499276|38.552066499276|38.552066499276||38.552066499276|38.552066499276|38.552066499276|38.552066499276|38.552066499276|38.552066499276|38.552066499276|38.552066499276|38.552066499276|38.552066499276||38.552066499276|38.433586454908|38.433586454908|38.433586454908|37.7345430062|37.636712357488|37.634126554028|37.474028571995|35.748086912269|35.11381003547|35.11381003547|34.09898614524|34.09898614524|34.09898614524||33.981507624687|33.981507624687|33.981507624687|33.981507624687|33.981507624687|33.981507624687|-36.329428355532|-36.329428355532|-36.329428355532|-36.329428355532|-36.329428355532|-36.329428355532|-36.329428355532|-36.329428355532|-36.329428355532|-36.329428355532|-36.329428355532|-36.329428355532|-36.329428355532|-36.329428355532|-36.329428355532|-36.329428355532|-36.329428355532|-36.329428355532|-37.204641201581|-37.377101530064|-37.648045248177|-37.648045248177|-37.648045248177|-37.648045248177|-37.648045248177|-37.648045248177|-37.648045248177|-37.648045248177|-37.648045248177||-37.771716111662|-38.096504724391|-38.096504724391|-38.096504724391|-38.096504724391|-38.096504724391|-38.096504724391|-38.096504724391|-38.096504724391|-38.096504724391|-38.487227903878|-39.108864558047|-39.146991827245|-39.146991827245|-39.349994555839|35.509230907399|35.509230907399|35.509230907399|35.509230907399|35.509230907399|35.509230907399|35.509230907399|35.509230907399|35.509230907399|35.509230907399|35.509230907399|35.509230907399|35.509230907399|35.509230907399|35.509230907399|35.509230907399
02544|17126|/equities/southside-bancshares|R2000VALUE|29.650569608281|29.650569608281|29.650569608281|29.650569608281|29.650569608281|29.650569608281|29.650569608281|29.650569608281|29.650569608281|29.318410531757|-32.050352820201|-32.050352820201|-32.050352820201|-32.050352820201|-32.050352820201|-32.050352820201|-32.050352820201|-32.050352820201|-32.050352820201||29.869458457402|29.869458457402|29.869458457402|29.869458457402|29.869458457402|29.869458457402|29.869458457402|29.869458457402|29.869458457402||29.869458457402|29.869458457402|29.869458457402|29.615381678157||29.615381678157|29.562569110252|29.562569110252|29.251186866073|28.906515214802|28.906515214802|28.825485121277|28.061649308235|27.976568628936|27.976568628936|27.976568628936|27.50724495388|27.50724495388|27.099717759831|27.067664081651|27.067664081651|27.067664081651|27.067664081651|27.067664081651|27.067664081651|27.067664081651||27.067664081651|27.067664081651|27.067664081651|27.067664081651|27.067664081651|27.067664081651|26.536524219829|26.536524219829|26.536524219829|26.536524219829|26.536524219829|26.536524219829|26.536524219829|26.536524219829|-29.313675974988|-29.313675974988|-29.313675974988|-29.313675974988|-29.313675974988|-29.313675974988|-29.313675974988|-29.313675974988|-29.60686249113|-29.712798675075|-29.712798675075|-29.712798675075|-29.712798675075|-29.712798675075|-29.712798675075|-29.712798675075|-29.712798675075|-29.712798675075|-29.712798675075|-29.712798675075|-29.712798675075|-29.712798675075|-29.945886488507|-30.350363804939|-30.350363804939|-30.350363804939|-30.350363804939|-30.350363804939|-30.350363804939|-30.350363804939|-30.518252984288|-30.9141038696|-31.082441810141|-31.082441810141|-31.082441810141|-31.082441810141|-31.082441810141|-31.082441810141|-31.082441810141|-31.082441810141|-31.082441810141|-31.948824250444|-32.181944398702||-32.181944398702|-32.181944398702|-32.278271494774|-32.562028263856|-32.562028263856|-32.562028263856|-32.562028263856|-32.562028263856|-32.691698549908|-33.364665241949|-33.412294409797|-33.629326844795|-33.884252363425|31.248918094915|31.248918094915|31.248918094915|31.248918094915|31.248918094915|31.248918094915|31.248918094915|31.248918094915|30.669765833|30.529461731491|30.297735494571|30.091957626761|30.091957626761|30.059121407867|28.885410615472|27.02101243499|25.915847285623|25.887051564714|25.863946153345|25.596329266962|-27.901327399518|-27.901327399518|-27.901327399518|-27.901327399518|-27.901327399518|-27.901327399518|-27.901327399518|-27.901327399518|-27.901327399518|-28.487308162347||-28.519333916028|-28.519333916028|-28.519333916028|-28.519333916028|-28.519333916028|-28.519333916028|-28.519333916028|-29.016203965434|-29.793289340032|-29.793289340032||-29.793289340032|-29.793289340032|-29.793289340032|-29.793289340032|-29.793289340032|-29.793289340032|-29.793289340032|-29.793289340032|-29.793289340032|-29.793289340032|-29.793289340032|-29.793289340032|-29.793289340032|-29.980019303464||-29.980019303464|-29.980019303464|-29.980019303464|-29.980019303464|-29.980019303464|-29.980019303464|-29.980019303464|-29.980019303464|-29.980019303464|-29.980019303464|-29.980019303464|-30.207243200036|-30.656936799919|-30.77881798417|-30.860078801925|-30.860078801925|-30.860078801925|-32.441148535206|-33.861642484084|-34.393685311305|-34.393685311305|-34.393685311305|-34.68846021121|-35.302298289414|-35.302298289414|-35.302298289414|-35.302298289414|-35.302298289414|-35.302298289414|-35.302298289414|-35.309432963534|-35.309432963534|-35.309432963534|-35.309432963534|-35.309432963534||-35.430480723032|-35.755117156383|-36.431657926105|-36.539949607288|-36.539949607288|-36.915778265436|-37.071221519429|-37.071221519429|-37.071221519429|-37.071221519429|-37.071221519429|-37.071221519429|-37.071221519429|-37.071221519429|-37.071221519429|-37.071221519429|-37.071221519429|-37.071221519429|-37.071221519429|-37.439136691578|-38.143485170479|-38.689984751934|-39.097760148837|37.380690883583|37.380690883583|37.380690883583|37.380690883583|37.380690883583|37.380690883583|37.380690883583|37.380690883583
02545|994248|/equities/lions-gate-entertainment-corp-b|R2000VALUE|-10.47700944441|9.059989605817|8.9866925132009|8.9866925132009|8.9866925132009|8.9866925132009|8.9866925132009|8.9866925132009|8.9866925132009|8.9866925132009|8.9866925132009|8.9866925132009|8.9866925132009|8.9866925132009|8.9866925132009|8.9866925132009|8.9866925132009|8.9866925132009|8.9866925132009||8.9866925132009|8.9866925132009|8.9866925132009|8.9866925132009|8.9866925132009|8.9866925132009|8.9866925132009|8.9866925132009|8.9866925132009||8.9866925132009|8.9866925132009|8.9866925132009|8.9866925132009||8.9866925132009|8.9866925132009|8.9866925132009|8.8621586044335|8.7485092171589|8.7399502281985|8.7399502281985|8.5591974264115|8.5591974264115|8.3791083766056|7.9906765038253|7.7677137594754|7.7677137594754|7.7342267286876|7.7342267286876|7.7342267286876|7.7342267286876|7.7342267286876|7.7342267286876|7.7342267286876|7.7342267286876||7.7342267286876|7.6569187654499|7.6122779767599|7.6122779767599|7.6122779767599|7.6122779767599|7.6122779767599|7.6122779767599|7.6122779767599|7.6122779767599|7.6122779767599|7.601975114355|7.5977506187333|7.3619448903283|6.7960999280304|-8.0595622550871|-8.0595622550871|-8.0595622550871|-8.0595622550871|-8.0595622550871|-8.0595622550871|-8.0595622550871|-8.0595622550871|-8.0595622550871|-8.0595622550871|-8.0595622550871|-8.0595622550871|-8.0595622550871|-8.0595622550871|-8.0595622550871|-8.0595622550871|-8.0595622550871|-8.0595622550871|-8.0595622550871|-8.1967362310518|7.198323624131|7.198323624131|7.198323624131|7.198323624131|7.198323624131|7.198323624131|7.198323624131|7.198323624131|7.198323624131|7.198323624131|7.198323624131|7.198323624131|7.198323624131|7.0773038784629|-7.9948213096262|-7.9948213096262|-7.9948213096262|-7.9948213096262|-7.9948213096262|-7.9948213096262|-7.9948213096262|-7.9948213096262||-7.9948213096262|-7.9948213096262|-7.9948213096262|-7.9948213096262|-7.9948213096262|-7.9948213096262|-7.9948213096262|-7.9948213096262|-7.9948213096262|-8.076848702697|-8.076848702697|-8.076848702697|-8.076848702697|-8.076848702697|-8.076848702697|-8.076848702697|-8.076848702697|-8.076848702697|-8.076848702697|-8.076848702697|-8.076848702697|-8.076848702697|-8.076848702697|-8.076848702697|-8.076848702697|-8.076848702697|-8.076848702697|-8.076848702697|-8.076848702697|-8.1620538555561|-8.3333932385377|-8.5721034722783|-8.6127205725631|-8.6127205725631|-8.7866339281886|-9.2070312718639|-9.2070312718639|-9.2070312718639|-9.2070312718639|-9.2070312718639|-9.2070312718639|-9.2070312718639|-9.2650344879638||-9.3518112949809|-9.3518112949809|-9.3518112949809|-9.3518112949809|-9.3518112949809|-9.3518112949809|-9.3518112949809|-9.6514575539122|-9.8216191461892|-9.9092989686696||-10.389998707208|-10.389998707208|-10.515554040707|-10.726776328392|-10.742440398874|-10.803011737808|-10.803011737808|-10.803011737808|-10.803011737808|-10.965013171285|-10.967007866108|-10.967007866108|9.5063274949228|9.5063274949228||9.5063274949228|9.5063274949228|9.5063274949228|9.5063274949228|9.5063274949228|9.5063274949228|9.5063274949228|9.5063274949228|9.5063274949228|9.5063274949228|9.5063274949228|9.5063274949228|9.5063274949228|9.5063274949228|9.5063274949228|9.5063274949228|9.5063274949228|9.5063274949228|9.5063274949228|9.5063274949228|9.5063274949228|9.5063274949228|9.5063274949228|9.5063274949228|9.5063274949228|9.5063274949228|9.5063274949228|9.5063274949228|9.5063274949228|9.5063274949228|9.5063274949228|9.5063274949228|9.5063274949228|9.5063274949228|9.1748081411957||9.0720095861884|8.9522325980368|8.8735922693878|8.7951019472181|8.7851130373279|8.3734591677232|-9.8496574026354|-9.8496574026354|-9.8496574026354|-9.8496574026354|-9.8496574026354|-9.8496574026354|-9.8496574026354|-9.8496574026354|-9.8496574026354|-9.8496574026354|-9.8496574026354|-9.969731107907|8.5322512662599|8.5322512662599|8.5322512662599|8.5322512662599|8.5322512662599|8.5322512662599|8.5322512662599|8.4214683148805|8.412455152281|8.412455152281|8.4035607695667|8.3558780617292|8.3558780617292
02546|24332|/equities/triumph-group-inc|R2000VALUE|-16.688519246453|-16.688519246453|-16.688519246453|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|-16.772067115825|15.13046839111||15.13046839111|15.13046839111|15.13046839111|15.13046839111|15.13046839111|15.13046839111|15.13046839111|15.13046839111|15.13046839111||15.13046839111|15.13046839111|15.13046839111|15.028853441532||14.712892348297|13.259879437561|11.166641719394|11.166641719394|11.115435025486|10.792149434921|10.752388568318|10.52239360387|10.52239360387|10.356566100145|10.356566100145|10.352352499218|10.352352499218|10.352352499218|10.352352499218|9.9829349920726|9.9829349920726|9.8532300574267|9.8532300574267|9.8532300574267|9.7911388722486||9.787047914937|9.787047914937|9.7603309466606|9.6108240233861|9.6108240233861|9.6108240233861|9.5275826572272|9.1103693245619|8.9481884902019|8.8079316290771|8.0716459124789|8.0123841861338|-8.2056908878454|-8.2056908878454|-8.2056908878454|-8.2056908878454|-8.2056908878454|-8.2056908878454|-8.2056908878454|-8.2056908878454|-8.2056908878454|-8.2056908878454|-8.2056908878454|-8.2056908878454|-8.2056908878454|-8.2056908878454|-8.2056908878454|-8.2056908878454|-8.2056908878454|-8.2619216086003|-8.2619216086003|-8.2619216086003|-8.2619216086003|-8.2619216086003|-8.3794353672236|-8.5265151277472|-8.5265151277472|-8.5265151277472|-8.5265151277472|-8.5265151277472|-8.5265151277472|-8.5265151277472|-8.7127946234731|-8.7919939201174|-8.966382123927|-9.2082026820489|-9.4352248886237|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738||-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.515012208738|-9.7644583827015|-9.7832870357297|-10.298096483842|-10.640662477961|-10.692125371817|-11.164305373169|-11.213356305203|-11.290218248457|-12.15276997894|11.697318803239|11.697318803239|11.697318803239|11.697318803239|11.697318803239|11.697318803239|11.697318803239|11.697318803239|11.697318803239|11.697318803239|11.697318803239|11.697318803239|11.697318803239|11.697318803239|11.697318803239|11.26202150072|-12.407160007128|-12.407160007128|-12.407160007128|11.691226129121||11.691226129121|11.677196004199|11.65077313031|11.499192434827|11.414380239425|11.36875594874|11.294822448808|11.294822448808|11.290357265558|11.280606988142||11.280606988142|11.229563451553|11.218319887909|11.218319887909|11.13729947915|11.035332667721|10.985175940102|10.985175940102|10.985175940102|10.985175940102|10.985175940102|10.985175940102|10.985175940102|10.985175940102||10.985175940102|10.985175940102|10.985175940102|10.985175940102|10.902695917096|10.813550974491|10.653112386733|10.637346822984|-11.323872043917|-11.323872043917|-11.323872043917|-11.324310239709|-11.324310239709|-11.324310239709|-11.376817631182|-11.376817631182|-11.376817631182|-11.700497698982|-11.700497698982|-11.700497698982|-11.700497698982|-11.700497698982|-11.812898006683|-11.812898006683|-11.812898006683|-11.812898006683|-11.812898006683|-11.812898006683|-11.812898006683|-11.812898006683|-11.812898006683|-11.812898006683|-11.812898006683|-11.812898006683|-11.812898006683||-11.812898006683|-11.812898006683|-11.812898006683|-11.812898006683|-11.812898006683|-11.812898006683|-11.812898006683|-11.812898006683|-11.812898006683|-11.812898006683|-11.984680483347|-12.341573112631|-12.341573112631|-12.341573112631|-12.341573112631|-12.341573112631|-12.341573112631|-12.34669526789|-12.34669526789|-12.823272373647|11.564945995287|11.564945995287|11.564945995287|11.564945995287|11.564945995287|11.564945995287|11.564945995287|11.564945995287|11.564945995287|11.285512479348|11.285512479348
02547|40056|/equities/connectone-bancorp-inc|R2000VALUE|-22.57662306002|-22.586803544133|-23.075892674226|-23.660608617488|-23.660608617488|-24.32039848083|21.975410799883|21.975410799883|21.975410799883|21.975410799883|21.975410799883|21.975410799883|21.975410799883|21.806011470051|21.7374319004|21.7374319004|21.7374319004|21.7374319004|21.7374319004||21.7374319004|21.7374319004|21.7374319004|21.7374319004|21.7374319004|21.7374319004|21.7374319004|21.7374319004|21.7374319004||21.7374319004|21.7374319004|21.7374319004|21.435479791846||21.123310150798|21.010479106722|21.010479106722|21.010479106722|21.010479106722|21.010479106722|21.010479106722|19.403534094899|19.403534094899|19.403534094899|19.250288186701|19.149768682949|19.149768682949|18.913604225927|18.913604225927|18.225826755953|18.027897842372|18.027897842372|17.650058908772|17.650058908772|17.569955658102||17.569955658102|17.569955658102|17.569955658102|17.252058992203|17.252058992203|17.252058992203|16.594810072378|16.478677776707|16.478677776707|16.478677776707|16.478677776707|16.478677776707|16.478677776707|16.065253075905|-17.633727168661|-17.633727168661|-17.633727168661|-17.633727168661|-17.633727168661|-17.633727168661|-17.633727168661|-18.088030284887|-18.357256406155|-18.679174628088|-18.963532689487|-18.963532689487|-18.963532689487|-18.963532689487|-18.963532689487|-18.963532689487|-18.963532689487|-18.963532689487|-18.963532689487|-18.963532689487|-18.963532689487|-18.963532689487|-19.190280400278|-19.190280400278|-19.401760718644|-19.401760718644|-19.401760718644|-19.401760718644|-19.509606497851|-19.509606497851|-19.509606497851|-19.786301857605|-19.786301857605|-19.786301857605|-20.07730261961|-20.07730261961|-20.07730261961|-20.25422580683|-20.357326219271|-20.357326219271|-20.357326219271|-20.601145385439|-20.601145385439||-20.601145385439|-20.601145385439|-20.601145385439|-20.601145385439|-20.601145385439|-20.601145385439|-20.791920077573|-20.791920077573|-20.87044449622|19.040161018953|19.040161018953|19.040161018953|19.040161018953|19.040161018953|19.040161018953|19.040161018953|18.968038757094|18.968038757094|18.968038757094|18.968038757094|18.887542944758|18.599862991671|18.599862991671|18.599862991671|18.599862991671|18.217625126685|18.122916417481|17.390463410882|16.955792598225|16.72310191205|16.425113371245|16.378781516895|16.378781516895|15.65081364087|15.531159469063|15.407198345854|15.339664896543|15.268268917195|15.268268917195|15.268268917195|15.268268917195|15.268268917195|15.268268917195||15.268268917195|15.268268917195|15.268268917195|15.268268917195|15.268268917195|15.157672616943|15.157672616943|15.157672616943|15.157672616943|15.157672616943||15.157672616943|14.999914086642|14.914071309106|14.432301030707|14.200335911194|13.927594903751|13.786772096205|13.390857259486|-15.211943932703|-15.211943932703|-15.211943932703|-15.211943932703|-15.211943932703|-15.58854926552||-15.646720869957|-15.647496483252|-15.647496483252|-15.647496483252|-15.647496483252|-15.647496483252|-15.647496483252|-15.647496483252|-15.647496483252|-15.647496483252|-15.647496483252|-15.889507370442|-16.190761592881|-16.190761592881|-16.190761592881|-16.190761592881|-16.190761592881|-16.953285844847|-16.953285844847|-17.546871089363|-17.546871089363|-17.546871089363|-17.546871089363|-17.930412821663|-18.101013877538|-18.22978753795|-18.480575982616|-18.587686646482|-18.587686646482|-18.647983988679|-18.943315992263|-18.989796225128|-19.052550810241|-19.453390352884|-19.708210566485||-19.966618082214|-19.966618082214|-20.168464790106|-20.43921586702|-20.43921586702|-20.861907235226|-20.900557879432|-21.039708539097|-21.379145034851|-21.379145034851|-21.734050415955|-22.388647503713|-22.388647503713|-22.388647503713|-22.388647503713|-22.388647503713|-22.388647503713|-22.537033063222|-22.537033063222|-23.626148204063|-24.794053055682|-24.99253332469|-24.99253332469|-24.99253332469|-24.99253332469|-24.99253332469|-24.99253332469|-24.99253332469|-24.99253332469|-24.99253332469|-24.99253332469
02548|15638|/equities/cal-maine-foods|R2000VALUE|53.461702697186|53.461702697186|53.461702697186|53.461702697186|53.461702697186|53.461702697186|53.461702697186|53.461702697186|53.461702697186|53.461702697186|53.461702697186|53.461702697186|53.461702697186|53.461702697186|53.461702697186|53.461702697186|53.461702697186|53.461702697186|53.461702697186||53.461702697186|53.461702697186|53.461702697186|53.461702697186|53.461702697186|53.461702697186|53.461702697186|53.461702697186|53.461702697186||53.461702697186|52.898560595411|52.562843190187|52.127050252484||51.536720747999|50.740245495959|50.603451365213|50.603451365213|50.136334968916|49.334261551291|49.13862338639|47.371962692231|47.371962692231|47.371962692231|47.371962692231|46.513668241149|46.513668241149|46.513668241149|46.513668241149|46.513668241149|46.513668241149|46.513668241149|46.513668241149|46.513668241149|46.513668241149||46.513668241149|46.513668241149|46.513668241149|46.513668241149|46.513668241149|46.513668241149|46.07924099989|45.775825299899|45.67302629271|45.67302629271|45.67302629271|45.67302629271|45.33530661043|45.057008387607|44.485563942637|-48.901048201662|-48.901048201662|-48.901048201662|-48.901048201662|-49.079497781442|-49.087340632396|-49.087340632396|-49.853157987547|45.34174704106|45.34174704106|45.34174704106|45.34174704106|45.34174704106|45.34174704106|43.95749594935|43.352913827456|-48.017514043753|-48.017514043753|-48.017514043753|-48.017514043753|-48.017514043753|45.772483953635|45.772483953635|45.772483953635|45.772483953635|45.772483953635|45.772483953635|-49.156572942017|-49.156572942017|-49.156572942017|-49.156572942017|-49.156572942017|-49.156572942017|-49.156572942017|-49.866748628879|46.440948457438|46.440948457438|46.440948457438|46.440948457438|45.704783622502|45.704783622502|45.704783622502||45.704783622502|45.642535730731|45.581707579705|45.188009057678|44.833617148582|44.833617148582|44.833617148582|44.833617148582|44.833617148582|44.833617148582|44.489229149515|44.489229149515|43.833320135203|43.803108068933|43.803108068933|43.803108068933|43.255678014214|43.167738881643|43.167738881643|43.167738881643|43.167738881643|43.167738881643|-46.466012218577|-46.466012218577|-46.466012218577|-46.466012218577|-46.466012218577|-46.466012218577|-46.466012218577|-46.466012218577|-46.466012218577|-46.466012218577|-46.466012218577|-46.466012218577|-46.466012218577|-46.701457583222|-47.160508671638|-47.249454223709|-47.381060613081|-47.44211309153|-47.44211309153|-47.908494162166|-47.908494162166||-47.908494162166|-47.908494162166|-47.908494162166|-47.908494162166|-48.472772995194|-48.751262283571|-48.751262283571|-48.987234115873|-49.042204115429|-50.132969185573||-50.132969185573|-50.132969185573|-50.132969185573|-50.132969185573|-50.132969185573|-50.132969185573|-50.132969185573|-50.132969185573|-50.132969185573|-50.898895337118|-50.898895337118|-50.898895337118|-50.898895337118|-50.898895337118||-50.898895337118|-50.898895337118|-50.898895337118|-50.898895337118|-50.898895337118|-50.898895337118|-50.898895337118|-50.898895337118|-50.898895337118|-51.268178417497|-51.268178417497|-51.268178417497|-51.268178417497|-51.268178417497|-51.268178417497|-51.268178417497|-51.268178417497|-51.268178417497|-51.268178417497|-52.314641160229|-53.229047318806|-54.288940134435|-55.086600929266|-55.777335120313|-59.011989541708|-59.81396626969|-60.846274121408|-60.846274121408|-60.846274121408|-60.846274121408|-61.206416800955|-61.508242398874|-61.844332148097|-61.844332148097|-61.844332148097||-61.844332148097|-62.202734021635|56.196067893099|56.196067893099|55.809520601775|54.035024086132|-57.982472190642|-57.982472190642|-57.982472190642|-57.982472190642|-57.982472190642|-58.634967761331|-58.691090908634|-58.691090908634|-58.691090908634|-58.998711205177|-59.224679311836|-59.645199387962|-60.085776428044|54.944958664031|54.944958664031|54.944958664031|54.944958664031|54.944958664031|54.944958664031|54.944958664031|54.944958664031|54.944958664031|54.944958664031|54.944958664031|54.944958664031
02549|20869|/equities/getty-realty-corp|R2000VALUE|-28.575228406261|-28.575228406261|-28.575228406261|-28.830010521646|-28.830010521646|-29.206400884782|-29.254511553205|-29.254511553205|-29.254511553205|-29.254511553205|-29.254511553205|-29.254511553205|-29.254511553205|-29.254511553205|-29.254511553205|-29.254511553205|-29.254511553205|-29.507791314033|-30.104211579327||-30.414881365981|-30.414881365981|-30.417893789273|-30.417893789273|-30.417893789273|-30.417893789273|-30.507684873938|-30.507684873938|-30.507684873938||-30.507684873938|-30.507684873938|-30.507684873938|-30.507684873938||-30.507684873938|-30.507684873938|-30.507684873938|-30.507684873938|-30.507684873938|-30.507684873938|-30.507684873938|-30.507684873938|-30.507684873938|-30.507684873938|-30.571253693994|29.029001565137|29.029001565137|28.875558265225|28.785619824216|28.147356131656|27.967494738438|27.967494738438|27.967494738438|27.967494738438|27.747217456873||27.693018480998|27.445299304042|27.365739107761|27.365739107761|27.199798208001|27.199798208001|27.17977598588|26.598535159772|26.598535159772|26.598535159772|26.598535159772|26.598535159772|26.598535159772|26.598535159772|-28.098804324317|-28.098804324317|-28.098804324317|-28.098804324317|-28.188477514102|-28.188477514102|-28.188477514102|-28.188477514102|-28.306045882881|-28.306045882881|-28.568966518207|-28.568966518207|-28.568966518207|-28.568966518207|-28.568966518207|-28.568966518207|-28.568966518207|-28.568966518207|-28.568966518207|-28.568966518207|-28.568966518207|-28.568966518207|-28.568966518207|-29.062951125882|-29.079830605039|-29.079830605039|-29.160767615117|-29.796786692713|-30.020295252375|-30.336973099766|-30.722192981572|-31.091095726636|-31.091095726636|-31.091095726636|-31.243204359692|-31.243204359692|-31.243204359692|-31.329772265401|-31.358457229365|-31.390803466811|-31.390803466811|-31.390803466811|-31.390803466811||-31.518206991906|-31.518206991906|-31.518206991906|-31.518206991906|-31.67447194368|-31.67447194368|-31.67447194368|-31.67447194368|-31.67447194368|-31.67447194368|-31.877191853858|-32.130212704713|-32.37079240699|-32.536436101015|-32.817707084081|-32.916341912373|-33.277323656197|-33.398138078181|-33.639320620926|-33.67008567081|-33.67008567081|-33.821763094113|-34.338902641055|-34.402668503387|-34.406854235976|-34.45166716833|-34.45166716833|-34.45166716833|-34.45166716833|-34.45166716833|-34.45166716833|-34.45166716833|-34.45166716833|-34.45166716833|-34.45166716833|-34.45166716833|-34.45166716833|-34.45166716833|-34.45166716833|-34.45166716833|-35.008797065628|-35.254009724488|-35.254009724488||-35.254009724488|-35.254009724488|-35.254009724488|-35.254009724488|-35.254009724488|-35.254009724488|-35.254009724488|-35.509453350559|33.183419754131|33.183419754131||33.183419754131|33.183419754131|33.183419754131|33.172386814385|33.172386814385|33.172386814385|33.172386814385|32.978208410772|-35.092460034229|-35.092460034229|-35.092460034229|-35.092460034229|-35.092460034229|-35.092460034229||-35.092460034229|-35.092460034229|-35.092460034229|-35.092460034229|-35.092460034229|-35.092460034229|-35.092460034229|-35.092460034229|-35.092460034229|-35.092460034229|-35.092460034229|-35.092460034229|-35.092460034229|-35.092460034229|-35.092460034229|-35.092460034229|-35.092460034229|-35.092460034229|-35.092460034229|-35.104311751697|-35.104311751697|-35.104311751697|-35.104311751697|-35.274579090371|-35.274579090371|-35.274579090371|-35.274579090371|-35.274579090371|-35.562032534562|-35.795034860993|-35.992541497973|33.633340350601|33.633340350601|33.633340350601|33.633340350601||33.633340350601|33.633340350601|33.633340350601|33.633340350601|33.633340350601|33.633340350601|33.633340350601|33.633340350601|33.633340350601|33.633340350601|33.633340350601|33.633340350601|33.633340350601|33.633340350601|33.633340350601|33.633340350601|33.633340350601|33.633340350601|-35.902937715503|-35.902937715503|-35.902937715503|-35.902937715503|-35.902937715503|-35.902937715503|-35.902937715503|-35.902937715503|-35.963264696303|-36.204343856584|-36.204343856584|-36.204343856584|-36.204343856584
02550|16179|/equities/g-iii-apparel-gro|R2000VALUE|-32.234858139446|-32.234858139446|-32.234858139446|-32.234858139446|-32.234858139446|-32.938175422274|-33.185904769678|-33.185904769678|-33.185904769678|-33.185904769678|-33.185904769678|-33.185904769678|-33.185904769678|-33.185904769678|-33.185904769678|-33.185904769678|-33.242117330519|-33.595885114277|-33.595885114277||-34.159673572573|-34.159673572573|31.448919307938|31.448919307938|31.448919307938|31.448919307938|31.448919307938|31.448919307938|31.448919307938||31.448919307938|31.448919307938|31.448919307938|31.448919307938||31.448919307938|31.448919307938|31.448919307938|31.448919307938|31.448919307938|31.448919307938|30.405464609188|30.018295137664|29.374494809332|28.403329392741|27.129810143919|26.77519002194|26.77519002194|26.77519002194|26.77519002194|26.708277734312|26.708277734312|26.708277734312|25.823087092011|25.742576222818|25.742576222818||25.742576222818|25.742576222818|25.742576222818|25.489945141432|25.489945141432|25.489945141432|25.178205931581|24.885100364916|24.885100364916|24.885100364916|24.885100364916|24.885100364916|24.837889459655|24.783209671494|23.78356633133|23.258358954725|23.258358954725|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.98558228481|22.647869671585|22.47352809381|22.47352809381|22.47352809381|22.47352809381|22.47352809381|22.47352809381|22.47352809381|22.47352809381|22.47352809381|21.93281014177|21.618962967504|21.618962967504|21.151625752569|21.014584567945|19.97564869766|-20.944115402507|-20.944115402507||-20.944115402507|-20.944115402507|-20.944115402507|-20.944115402507|-20.944115402507|-20.944115402507|-20.948184598604|-21.062337995811|-21.77646438418|20.057797255036|20.057797255036|20.057797255036|20.057797255036|20.057797255036|20.057797255036|20.057797255036|20.057797255036|19.495329236451|19.352588705954|19.320376772281|19.220418288307|18.94219275931|18.94219275931|18.94219275931|18.810730633661|18.810730633661|18.727594860107|18.727594860107|18.727594860107|18.727594860107|18.727594860107|18.727594860107|18.556493873629|18.302855904647|18.302855904647|18.302855904647|18.302855904647|18.302855904647|18.302855904647|18.302855904647|18.302855904647|18.302855904647|18.302855904647||18.302855904647|18.302855904647|18.302855904647|17.764714915091|17.764714915091|17.764714915091|17.764714915091|17.764714915091|17.764714915091|17.764714915091||17.764714915091|17.764714915091|17.764714915091|17.764714915091|17.764714915091|17.764714915091|17.764714915091|17.764714915091|16.656350037052|15.328051798808|15.328051798808|15.328051798808|15.328051798808|15.328051798808||15.29036121854|15.29036121854|15.29036121854|15.29036121854|15.29036121854|15.29036121854|15.29036121854|14.909212468377|14.909212468377|14.909212468377|14.781903132588|14.61739143706|-16.23206846072|-16.23206846072|-16.23206846072|-16.23206846072|-16.23206846072|14.885092962301|14.885092962301|14.885092962301|14.885092962301|14.885092962301|14.885092962301|14.885092962301|14.885092962301|-16.382379453803|-16.382379453803|-16.382379453803|-16.382379453803|-16.382379453803|-16.382379453803|-16.382379453803|-16.382379453803|-16.382379453803|-16.382379453803||-16.382379453803|-16.382379453803|-16.382379453803|-16.382379453803|-16.382379453803|-16.382379453803|-16.382379453803|-16.382379453803|-16.382379453803|-16.382379453803|-16.901532987119|-17.081366064694|-17.081366064694|-17.081366064694|-17.081366064694|-17.081366064694|-17.161628990865|-17.339511165766|-17.339511165766|15.12079693868|15.12079693868|15.12079693868|15.12079693868|15.12079693868|15.12079693868|-16.969604595899|-16.969604595899|-16.969604595899|-16.969604595899|-16.969604595899|-16.969604595899
02551|20334|/equities/oriental-financial-group-inc|R2000VALUE|35.469963527312|35.469963527312|35.469963527312|35.469963527312|35.469963527312|35.469963527312|35.469963527312|35.469963527312|35.469963527312|35.289403571674|35.144337166226|34.680374027266|-37.541054556093|-37.541054556093|-37.541054556093|-37.541054556093|-37.541054556093|-37.541054556093|-38.114830956809||-38.114830956809|-38.114830956809|-38.114830956809|-38.114830956809|-38.211780836985|-38.211780836985|-38.306421812823|-38.716580029385|35.611421868392||35.611421868392|35.611421868392|35.611421868392|35.45727506963||35.19141733743|35.036676181918|35.036676181918|35.036676181918|35.036676181918|35.036676181918|35.036676181918|33.572417327171|33.343006643256|33.343006643256|33.343006643256|32.979556343956|32.979556343956|32.979556343956|32.601730847804|31.996365150311|31.894949771356|31.894949771356|31.894949771356|31.894949771356|31.894949771356||31.718276396273|31.4474156207|31.4474156207|31.4474156207|31.384588149614|31.384588149614|30.639265594026|29.787224576745|29.787224576745|29.787224576745|29.787224576745|29.787224576745|29.787224576745|29.787224576745|28.63373390058|28.63373390058|28.63373390058|28.63373390058|28.63373390058|28.63373390058|28.63373390058|28.63373390058|28.63373390058|28.63373390058|28.63373390058|28.63373390058|28.63373390058|28.564888351784|28.564888351784|28.564888351784|28.516542083274|28.510602348657|28.343611962525|28.343611962525|27.968746789474|-30.303823080389|-30.303823080389|-30.303823080389|-30.303823080389|-30.303823080389|-30.303823080389|-30.303823080389|-30.303823080389|-30.303823080389|-30.58313686619|-31.182929592771|-31.219087898116|-31.5678752389|-31.750467531318|-31.750467531318|-31.750467531318|-31.833798549949|-31.833798549949|-31.833798549949|-32.094225229167|-32.094225229167|-32.094225229167||-32.094225229167|-32.094225229167|-32.094225229167|-32.094225229167|-32.094225229167|-32.094225229167|-32.094225229167|-32.094225229167|-32.749138634893|-33.077376464443|31.174747743758|31.174747743758|31.174747743758|31.174747743758|31.174747743758|31.174747743758|31.174747743758|31.174747743758|31.174747743758|31.174747743758|31.174747743758|31.174747743758|31.174747743758|31.174747743758|31.174747743758|31.174747743758|31.174747743758|31.174747743758|31.168169104209|31.168169104209|30.629356476058|29.264282222577|28.26975906777|27.294176508846|26.454641476673|26.409928381937|26.409928381937|25.773920443871|25.090700153089|24.87062221498|24.676585665135|24.676585665135|24.676585665135||24.676585665135|24.676585665135|24.676585665135|24.676585665135|24.676585665135|24.676585665135|24.676585665135|24.676585665135|24.676585665135|24.676585665135||24.676585665135|24.676585665135|24.676585665135|24.676585665135|24.676585665135|24.676585665135|24.676585665135|24.676585665135|23.495650917058|23.226913765336|23.226913765336|-25.612986112152|-25.612986112152|-25.612986112152||-25.612986112152|-25.612986112152|-25.612986112152|-25.612986112152|-25.612986112152|-25.612986112152|-25.612986112152|-25.612986112152|-25.612986112152|-25.612986112152|-25.612986112152|-25.612986112152|-25.612986112152|-25.612986112152|-25.612986112152|-25.612986112152|-25.612986112152|-26.385441753052|-26.385441753052|-26.385441753052|-26.385441753052|-26.385441753052|-26.385441753052|-26.385441753052|-26.385441753052|-26.385441753052|-26.385441753052|-26.385441753052|-26.385441753052|-26.385441753052|-26.385441753052|-26.385441753052|-26.385441753052|-26.385441753052|-26.385441753052||-26.385441753052|-26.385441753052|-27.043268173693|-27.581750785567|-27.581750785567|-27.784723082359|-28.460526244701|-28.720618520828|-28.720618520828|-28.720618520828|-28.824298631981|-29.43570800951|-29.43570800951|-29.43570800951|-29.43570800951|-29.43570800951|-29.43570800951|-29.524337851992|-29.524337851992|-29.524337851992|-29.995376361731|-30.463750800957|-30.765517819719|28.716430304867|28.716430304867|28.716430304867|28.716430304867|28.694577453779|28.451597582683|28.078484142986|28.078484142986
02552|15895|/equities/dime-community-ba|R2000VALUE|-22.258214949221|-22.258214949221|-22.258214949221|-23.635794320206|-24.021437290091|-24.560208774031|-25.416898913318|-26.315720340868|-26.362067474367|-26.362067474367|-26.362067474367|-26.362067474367|-26.362067474367|-26.362067474367|-26.362067474367|-26.362067474367|-26.362067474367|-26.410631777448|-27.090701767253||25.231801723372|25.231801723372|25.231801723372|25.231801723372|25.231801723372|25.231801723372|25.231801723372|25.231801723372|25.231801723372||25.231801723372|25.231801723372|25.231801723372|24.730336214581||24.189262948079|23.788255791658|23.788255791658|23.656171533279|23.656171533279|23.656171533279|23.656171533279|21.495746529557|20.986599725531|20.986599725531|20.742333405599|19.986481977155|19.945535898926|19.727261385125|19.279134574646|18.730191800812|18.730191800812|18.730191800812|18.59843234511|18.59843234511|18.59843234511||18.59843234511|18.59843234511|18.59843234511|18.59843234511|18.59843234511|18.59843234511|18.461592032863|18.124019294045|18.124019294045|18.124019294045|18.124019294045|18.124019294045|17.962738519533|17.620026488683|-20.336139055404|-20.336139055404|-20.336139055404|-20.336139055404|-20.336139055404|-20.336139055404|-20.336139055404|-20.65943152364|-20.65943152364|-21.011340542156|-21.011340542156|-21.011340542156|-21.011340542156|-21.011340542156|-21.011340542156|-21.011340542156|-21.011340542156|-21.011340542156|-21.011340542156|-21.011340542156|-21.011340542156|-21.011340542156|-21.130378638725|-21.513832802412|-21.513832802412|-21.513832802412|-21.513832802412|-21.513832802412|-21.513832802412|-21.521243524695|-21.521243524695|-22.030825774035|-22.208736733842|-22.208736733842|-22.399015506036|-22.399015506036|-22.399015506036|-22.399015506036|-22.521438225708|-22.521438225708|-22.975765131802|20.93881796307|20.93881796307||20.93881796307|20.93881796307|20.93881796307|20.93881796307|20.93881796307|20.93881796307|20.93881796307|20.93881796307|20.93881796307|20.93881796307|20.93881796307|20.93881796307|20.93881796307|20.93881796307|20.93881796307|20.93881796307|20.93881796307|20.797904452106|20.797904452106|20.797904452106|20.505726770583|20.327196708457|20.295492474387|20.295492474387|20.295492474387|20.295492474387|19.7411029782|19.606503376928|19.083060036729|18.702844260612|18.623716167254|18.543572747754|18.377859579245|17.600955630584|17.137189607784|17.137189607784|17.137189607784|16.889932876346|16.191710227012|16.191710227012|16.191710227012|16.191710227012|16.191710227012||16.191710227012|16.191710227012|16.191710227012|16.191710227012|16.191710227012|16.191710227012|16.191710227012|16.191710227012|16.191710227012|16.191710227012||16.191710227012|16.191710227012|16.191710227012|16.191710227012|16.191710227012|16.111344065135|15.989271391173|15.807018320582|-18.808492561668|-18.808492561668|-18.808492561668|-18.808492561668|-18.808492561668|-18.808492561668||-18.808492561668|-18.808492561668|-18.808492561668|-18.808492561668|-18.808492561668|-18.808492561668|-18.808492561668|-18.808492561668|-18.808492561668|-18.808492561668|-18.808492561668|-19.334881990585|-20.156458393332|-20.156458393332|-20.321657224279|-20.321657224279|-20.321657224279|-21.301841784165|-21.85815657581|-21.875428387038|-21.875428387038|-21.875428387038|-21.875428387038|-22.233032222713|-22.852763171687|-23.060380930917|-23.343596029299|-23.52008401025|-23.731760778567|-23.736706193443|-23.754562837279|-23.977291723529|-24.320323675253|-24.644804549855|-24.747560369352||-24.779890156798|-24.779890156798|-25.533211285331|-26.027456767535|-26.191064312696|-26.721738023492|-27.085819106337|-27.466529005344|-27.466529005344|-27.466529005344|-27.834477126129|-28.378501570441|-28.378501570441|-28.378501570441|-28.378501570441|-28.378501570441|-28.378501570441|-28.378501570441|-28.378501570441|-31.377446135125|-32.136384920104|-32.39744049012|-32.39744049012|-32.39744049012|-32.39744049012|-32.39744049012|-32.39744049012|-32.39744049012|-32.39744049012|-32.39744049012|-32.98048968778
02553|41267|/equities/national-bak-hld|R2000VALUE|-36.326558887923|-36.326558887923|-36.326558887923|-36.867009917855|-37.06556764351|33.950906723896|33.950906723896|33.950906723896|33.950906723896|33.950906723896|33.950906723896|33.950906723896|33.950906723896|-36.559737590881|-36.559737590881|-36.559737590881|-36.559737590881|-36.559737590881|-36.930263523627||-37.572607540261|-37.572607540261|35.537945625657|35.537945625657|35.537945625657|35.537945625657|35.537945625657|35.537945625657|35.537945625657||35.537945625657|35.537945625657|35.537945625657|35.537945625657||35.271608005491|34.92784841086|34.92784841086|34.832707457766|34.832707457766|34.832707457766|34.738563808054|33.900626165172|33.785138428763|33.758209984121|33.637457521555|32.951619103879|32.878463483884|32.524960333588|32.306067155999|31.28603302126|31.28603302126|31.28603302126|31.28603302126|31.28603302126|31.28603302126||31.28603302126|31.28603302126|31.28603302126|31.28603302126|31.28603302126|31.28603302126|30.88686981339|29.756062399412|29.756062399412|29.756062399412|29.756062399412|29.756062399412|29.756062399412|29.756062399412|29.040623332687|28.420650510559|28.420650510559|-31.09598970717|-31.09598970717|-31.09598970717|-31.09598970717|-31.09598970717|-31.238135381117|-31.238135381117|-31.238135381117|-31.238135381117|-31.238135381117|-31.238135381117|-31.238135381117|-31.238135381117|-31.238135381117|-31.238135381117|-31.238135381117|-31.238135381117|-31.238135381117|-31.238135381117|-31.238135381117|-31.241743715075|-31.241743715075|-31.241743715075|-31.241743715075|-31.241743715075|-31.241743715075|-31.399714319206|-31.550239183612|-32.143598664808|-32.326220738676|-32.557467712061|-32.586909374768|-32.586909374768|-32.586909374768|-32.65795476225|-32.65795476225|-32.65795476225|-33.016617322265|-33.458741426798|-33.57159262573||-33.57159262573|-33.57159262573|-33.61899164954|-33.893047425914|-33.929686837933|-33.929686837933|-34.154213241027|-34.154213241027|-34.611902876348|32.045814269672|32.045814269672|32.045814269672|32.045814269672|32.045814269672|32.045814269672|32.045814269672|32.045814269672|32.045814269672|32.045814269672|32.045814269672|31.709237992642|31.4847068123|31.134316487557|31.134316487557|31.134316487557|31.134316487557|31.134316487557|31.134316487557|31.134316487557|31.134316487557|31.134316487557|31.134316487557|31.134316487557|30.148409361581|29.529343175601|29.39792876738|29.39792876738|-32.913541221813|-32.913541221813|-32.913541221813|-32.913541221813|-32.913541221813|-33.322823100835||-33.364803691209|-33.646448342337|-33.719505224127|-33.719505224127|-33.943381751541|-33.943381751541|-33.943381751541|30.200791246983|30.200791246983|30.200791246983||30.200791246983|30.200791246983|30.200791246983|30.200791246983|30.200791246983|30.200791246983|30.200791246983|30.200791246983|28.729213590194|27.908566474386|27.908566474386|27.838913034362|27.838913034362|27.838913034362||27.838913034362|27.838913034362|27.838913034362|27.838913034362|27.838913034362|27.838913034362|27.838913034362|26.697124559529|-31.437079069677|-31.437079069677|-31.437079069677|-31.437079069677|-31.437079069677|-31.437079069677|-31.437079069677|-31.437079069677|-31.437079069677|-33.129254576964|-33.79806099711|-34.977102632593|-34.977102632593|-34.977102632593|-34.977102632593|-35.075947094042|-36.004812982434|-36.139353564417|-36.139353564417|-36.139353564417|-36.139353564417|-36.139353564417|-36.139353564417|-36.139353564417|-36.164312052164|-36.164312052164|-36.164312052164||-36.164312052164|-36.164312052164|-36.779792970456|-37.582824912378|-37.733416891438|-38.219351821854|-38.286893488124|-38.286893488124|-38.286893488124|-38.286893488124|-38.518772258974|-39.225022280338|-39.225022280338|-39.225022280338|-39.225022280338|-39.225022280338|-39.225022280338|-39.348694570602|-39.348694570602|-39.348694570602|-40.74077283866|-41.743080584283|-42.028977570793|-42.372538624506|-42.372538624506|-42.372538624506|-42.869486343309|-43.336374825289|-43.563796418746|-43.563796418746|-44.041472790008
02554|17322|/equities/trico-bancshares|R2000VALUE|-38.030306943054|-38.030306943054|-38.323118138971|-38.892910136847|-39.031566767856|-39.428405714217|-40.99573045327|-41.381366364975|-42.035141317631|-42.035141317631|-42.035141317631|-42.058422895106|-42.058422895106|-42.058422895106|-42.058422895106|-42.058422895106|-42.058422895106|-42.058422895106|-42.804548100004||-43.9789469167|-43.9789469167|-43.9789469167|-44.276216763524|40.33099940809|40.33099940809|40.33099940809|40.33099940809|40.33099940809||40.33099940809|40.33099940809|40.33099940809|39.988888460093||39.859824610743|39.743964781921|39.743964781921|39.743964781921|39.743964781921|39.743964781921|39.743964781921|36.32687341499|36.32687341499|36.32687341499|36.32687341499|35.361017413194|35.361017413194|34.259352784748|-37.660938579782|-37.660938579782|-37.660938579782|34.568758023643|34.568758023643|34.568758023643|34.568758023643||34.568758023643|34.568758023643|34.568758023643|34.568758023643|34.565010180767|34.565010180767|33.03612170252|32.19504510871|32.19504510871|32.19504510871|32.19504510871|32.19504510871|32.19504510871|32.19504510871|30.034492089919|29.691846670931|29.691846670931|29.691846670931|29.691846670931|-32.657584859652|-32.657584859652|-33.227317070213|-33.338938334605|-33.338938334605|-33.338938334605|-33.338938334605|-33.338938334605|-33.338938334605|-33.338938334605|-33.338938334605|-33.338938334605|-33.338938334605|-33.338938334605|-33.338938334605|-33.338938334605|-33.338938334605|-33.458820664244|-33.624641722874|-33.624641722874|-33.624641722874|-33.624641722874|-33.914059725585|-33.914059725585|-33.914059725585|-33.968211694098|-34.481901110915|-34.684890576763|-34.768131451162|-34.768131451162|-34.768131451162|-34.768131451162|-34.768131451162|-34.768131451162|-34.768131451162|-35.0807033163|-36.156337908207|-36.731484708189||-36.996401032546|-36.996401032546|-37.233781400366|-37.603087918674|-37.64777618857|-37.64777618857|-37.837751511828|-37.837751511828|-38.170278262315|-38.774197153711|35.721436890903|35.721436890903|35.721436890903|35.721436890903|35.721436890903|35.721436890903|35.721436890903|35.721436890903|35.721436890903|35.721436890903|35.721436890903|35.721436890903|35.721436890903|35.721436890903|35.721436890903|35.721436890903|35.721436890903|35.721436890903|35.466488248702|35.466488248702|35.183165001202|34.832472297139|34.432747598696|33.437497823557|32.263508391734|-36.105655187883|-36.105655187883|-36.105655187883|-36.105655187883|-36.105655187883|-36.105655187883|-36.105655187883|-37.036837147914||-37.267938091792|-37.267938091792|-37.267938091792|-37.267938091792|-37.592987540074|-37.998319734807|-38.175355184603|33.470628312436|33.470628312436|33.470628312436||33.470628312436|33.470628312436|33.470628312436|33.470628312436|33.470628312436|33.470628312436|33.470628312436|33.470628312436|31.598427405188|31.472954777038|31.472954777038|31.472954777038|31.472954777038|31.472954777038||31.472954777038|31.472954777038|31.472954777038|31.312727216389|-34.999561507797|-34.999561507797|-34.999561507797|-34.999561507797|-34.999561507797|-34.999561507797|-34.999561507797|-34.999561507797|-34.999561507797|-34.999561507797|-34.999561507797|-34.999561507797|-34.999561507797|-37.093402658674|-37.903780710667|-39.317255404227|-40.224728269305|-40.574142529927|-40.865437271818|-41.089653600835|-41.931283118088|-42.27420502433|-42.489671715197|-42.879040363023|-42.879040363023|-43.114489478744|-43.635543102332|-44.046990547255|-44.251657019805|-44.862395510354|-45.373773187706||-45.432188097721|-45.432188097721|-46.017984884851|-46.625539269572|-46.887268135421|-47.231409149559|-47.823785867064|-47.885750027516|-47.885750027516|-47.885750027516|-47.885750027516|-47.885750027516|-47.885750027516|-47.885750027516|-47.885750027516|-47.885750027516|-47.885750027516|-47.885750027516|-47.885750027516|-49.018611930055|-51.220401152684|48.230144747881|48.230144747881|48.230144747881|48.059006718764|48.059006718764|48.059006718764|48.059006718764|48.059006718764|48.059006718764|48.059006718764
02555|20830|/equities/ltc-properties-inc|R2000VALUE|-31.937139404332|-31.937139404332|-31.937139404332|-32.138932851195|-32.248925795422|-32.585750489617|-32.785834424125|-33.169293665885|-33.169293665885|-33.169293665885|-33.169293665885|-33.169293665885|-33.169293665885|-33.169293665885|-33.169293665885|-33.169293665885|-33.169293665885|-33.169293665885|-33.169293665885||-33.169293665885|-33.169293665885|-33.169293665885|-33.169293665885|-33.169293665885|-33.19893866115|-33.361598232645|-33.421498646623|-33.542498233458||-33.718966195474|-33.870047554422|-33.870047554422|-33.978168047191||-34.198052839881|-34.198052839881|32.669348929114|32.669348929114|32.669348929114|32.669348929114|32.669348929114|32.180625727648|31.972186409627|31.939077859705|31.939077859705|31.939077859705|31.939077859705|31.939077859705|31.807777940769|31.502252114635|31.396863700392|31.396863700392|31.396863700392|31.396863700392|31.396863700392||31.396863700392|31.396863700392|31.396863700392|31.396863700392|31.396863700392|31.396863700392|31.149292788508|-32.646824882825|-32.646824882825|-32.646824882825|-32.646824882825|-32.646824882825|-32.646824882825|-32.646824882825|-32.646824882825|-32.646824882825|-32.646824882825|-32.646824882825|-32.646824882825|-32.864804531026|-32.900130460194|-32.900130460194|-32.900130460194|31.067695479256|31.067695479256|31.067695479256|31.067695479256|30.81363076844|30.81363076844|30.81363076844|30.784589234085|-32.583570973789|-32.583570973789|-32.583570973789|-32.583570973789|-32.583570973789|-32.583570973789|-32.583570973789|-32.583570973789|-32.583570973789|-32.583570973789|-32.771145945032|-32.853494994331|-32.987771529277|-33.061134994383|-33.363779806954|-33.363779806954|-33.363779806954|-33.388712043429|-33.388712043429|-33.388712043429|-33.388712043429|-33.388712043429|-33.388712043429|-33.388712043429|-33.388712043429|-33.388712043429||-33.388712043429|-33.388712043429|-33.388712043429|-33.388712043429|-33.388712043429|-33.388712043429|-33.388712043429|-33.388712043429|-33.388712043429|-33.616991169877|-33.936262483539|-34.203628614149|-34.623877289783|-34.907641255073|-35.313583815497|-35.313583815497|-35.313583815497|-35.313583815497|-35.313583815497|-35.313583815497|-35.313583815497|-35.313583815497|-35.40453981073|-35.442820799697|-35.821747740494|33.932866334933|33.932866334933|33.932866334933|33.827628294647|33.631810894741|33.293122758615|33.063192462643|32.959257019582|-34.37546913961|-34.37546913961|-34.37546913961|-34.37546913961|-34.37546913961|-34.37546913961|-34.37546913961|-34.37546913961|-34.37546913961|-34.37546913961||-34.37546913961|-34.37546913961|-34.37546913961|-34.37546913961|-34.37546913961|-34.37546913961|-34.37546913961|32.37245702295|32.37245702295|32.37245702295||32.37245702295|32.233841255291|32.229545305154|31.818663171024|31.745260147683|31.745260147683|31.745260147683|31.745260147683|-33.227348541334|-33.227348541334|-33.227348541334|-33.227348541334|-33.227348541334|-33.227348541334||-33.227348541334|-33.606665000998|-34.145739407101|-34.291604318195|-34.291604318195|-34.787393664843|-34.927659034206|-35.008038838123|-35.267945186628|-35.267945186628|-35.267945186628|-35.267945186628|-35.267945186628|-35.267945186628|-35.267945186628|-35.267945186628|-35.267945186628|-35.267945186628|-35.267945186628|32.550658708694|32.550658708694|32.550658708694|32.550658708694|32.550658708694|32.550658708694|32.550658708694|32.550658708694|32.550658708694|32.550658708694|32.550658708694|32.550658708694|32.550658708694|32.550658708694|32.523003742017|32.523003742017||32.523003742017|32.523003742017|32.523003742017|32.523003742017|32.523003742017|-35.032806442694|-35.032806442694|-35.032806442694|-35.032806442694|-35.032806442694|-35.032806442694|-35.443119312344|-36.093797314884|-36.093797314884|-36.093797314884|-36.345243375391|-36.345243375391|-36.475591601455|-36.475591601455|-36.475591601455|-37.050236743384|-37.059955765795|-37.059955765795|-37.475872439357|-37.507188254193|-37.507188254193|-37.713036463874|-38.615019398947|36.442072449629|36.442072449629|36.442072449629
02556|21218|/equities/aar-corp|R2000VALUE|57.367438116875|-63.097799065985|-63.097799065985|-63.097799065985|-63.097799065985|-63.097799065985|-63.097799065985|-63.097799065985|-63.097799065985|-63.097799065985|-63.097799065985|-63.097799065985|-63.309187648656|-63.309187648656|-63.309187648656|-63.309187648656|-63.309187648656|-63.540973024008|-63.540973024008||-63.540973024008|-63.540973024008|-63.540973024008|-63.540973024008|-63.540973024008|-66.005218219356|-66.766648504024|-67.109654555591|-68.004011509454||-68.446210832106|-69.21256888653|-70.280185946107|-70.7157642138||-73.896448322137|67.232591610387|67.232591610387|67.151493051797|67.096442983046|67.096442983046|67.096442983046|67.096442983046|67.096442983046|66.025494678699|66.008248435724|66.008248435724|66.008248435724|66.008248435724|65.824717957961|65.624132641142|64.967252750055|64.967252750055|64.967252750055|64.805280070454|64.652257447939||63.612506766563|62.999379621937|62.999379621937|62.999379621937|62.999379621937|62.999379621937|62.137367552071|60.132628036373|59.523477952605|58.775252890725|58.420249226823|58.420249226823|58.179567070084|58.179567070084|-61.589579149201|-61.589579149201|-61.589579149201|-61.589579149201|-61.589579149201|-61.856699397184|-61.856699397184|-61.881609839441|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.03587772599|-62.39541850875|-62.439488063386|-62.439488063386||58.599836164223|58.599836164223|58.599836164223|57.917800308813|57.917800308813|57.917800308813|57.917800308813|57.917800308813|56.932835236246|56.80634484285|56.80634484285|56.80634484285|56.80634484285|56.80634484285|56.80634484285|56.80634484285|56.80634484285|56.80634484285|56.80634484285|56.589242894597|56.589242894597|56.589242894597|56.589242894597|56.589242894597|56.589242894597|56.589242894597|56.589242894597|56.589242894597|56.589242894597|56.589242894597|56.589242894597|56.589242894597|56.589242894597|56.12832658285|55.483139435385|55.183786937291|55.183786937291|55.183786937291|55.183786937291|54.502541617877|54.468060021449|54.468060021449|54.468060021449||54.468060021449|54.468060021449|53.775067122831|52.655074207931|52.589128823717|52.589128823717|52.589128823717|52.589128823717|52.115142340616|51.837895578631||51.837895578631|51.837895578631|51.837895578631|51.585438404358|50.816284839357|50.816284839357|50.732536625028|50.167820108335|-54.303292998525|-54.303292998525|-54.303292998525|-54.303292998525|-54.303292998525|-55.104841328336||-55.104841328336|-55.104841328336|-55.104841328336|-55.104841328336|-55.104841328336|-55.104841328336|-55.104841328336|-55.104841328336|-55.104841328336|-55.104841328336|-55.104841328336|-55.104841328336|-55.104841328336|-55.104841328336|-55.104841328336|-55.104841328336|-55.104841328336|-55.104841328336|-55.104841328336|-55.104841328336|-55.104841328336|-55.104841328336|-55.202600161977|-55.475991770477|-55.475991770477|-55.475991770477|-55.475991770477|-55.475991770477|-55.475991770477|-55.475991770477|-55.475991770477|-55.475991770477|-55.475991770477|-55.475991770477|-55.475991770477||-55.475991770477|-55.475991770477|-55.475991770477|-55.475991770477|-55.475991770477|-55.475991770477|-55.475991770477|-55.475991770477|-55.475991770477|-55.475991770477|-55.475991770477|-55.475991770477|-55.475991770477|-55.475991770477|-55.475991770477|-55.475991770477|-55.475991770477|-55.625667297363|-55.625667297363|52.496023887987|52.496023887987|52.496023887987|52.496023887987|52.496023887987|52.496023887987|51.785581317869|51.401481288243|51.401481288243|51.401481288243|50.501027240636|50.501027240636
02557|21067|/equities/griffon-corp|R2000VALUE|62.27060801876|60.96956112531|59.318962443174|57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341||57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341|57.413142918341||57.413142918341|57.40233763794|57.40233763794|56.123624156359||55.001811264227|53.674423268846|53.507136719548|53.340751852287|52.347823476011|52.291470367836|51.535800120485|49.374223865019|48.801358502162|48.218175562501|47.413239859078|46.479321772343|46.479321772343|45.606469161517|44.99718857607|43.79938466875|43.79938466875|43.79938466875|43.79938466875|43.79938466875|43.334315595011||43.254162321939|43.254162321939|43.254162321939|43.254162321939|43.254162321939|43.254162321939|43.254162321939|41.187957669247|40.736618996714|39.961520090208|39.774747520139|39.773432240633|39.773432240633|39.773432240633|38.681314558616|-41.558567801454|-41.558567801454|-41.558567801454|-41.558567801454|-41.558567801454|-41.588964028865|-41.604771938478|-41.604771938478|-41.828079160226|-41.923372832268|-41.923372832268|-41.923372832268|-41.923372832268|-41.923372832268|-41.923372832268|-41.923372832268|-41.923372832268|-41.923372832268|-41.923372832268|-41.923372832268|-41.923372832268|-41.949008723083|-41.949008723083|-41.949008723083|-41.949008723083|-41.949008723083|-41.949008723083|-41.949008723083|-41.949008723083|-41.949008723083|-41.949008723083|-41.949008723083|-42.673897394408|-42.700440760972|-42.915647755583|-42.915647755583|-43.236165641105|-43.250809708686|-43.250809708686|-43.313581831664|-43.313581831664|-43.313581831664||-43.313581831664|-43.313581831664|-43.313581831664|-43.313581831664|-43.313581831664|-43.313581831664|39.773575599393|39.773575599393|39.773575599393|39.773575599393|39.773575599393|39.773575599393|39.773575599393|39.773575599393|39.773575599393|39.773575599393|39.773575599393|39.773575599393|39.773575599393|39.773575599393|39.773575599393|39.773575599393|39.773575599393|39.773575599393|39.665333741771|39.665333741771|39.665333741771|39.665333741771|39.287688372727|39.287688372727|39.287688372727|39.287688372727|39.287688372727|39.201875393254|39.146527282245|39.082724344266|39.082724344266|39.082724344266|38.689692351037|37.718546810871|37.587367926743|37.587367926743|37.587367926743||37.587367926743|37.587367926743|37.415687466889|36.387986820306|35.70443012247|35.284590140872|35.284590140872|35.284590140872|35.284590140872|34.603991181644||34.293356384645|34.293356384645|34.293356384645|34.293356384645|33.79150715339|33.205564504065|33.001736540704|32.591374815734|31.467638904554|30.678487069852|30.230542773943|29.377066631513|29.377066631513|29.377066631513||29.088961940559|29.064613996652|29.064613996652|29.009624042673|29.002028295909|28.944474349987|28.658860562655|28.038177461992|27.551674384477|27.551674384477|27.551674384477|27.551674384477|27.551674384477|27.551674384477|27.551674384477|27.551674384477|-31.518346197358|-31.518346197358|-31.518346197358|-31.518346197358|-31.518346197358|-31.518346197358|-31.671319807021|-31.671319807021|-31.671319807021|-31.671319807021|-31.671319807021|-32.893706296822|-32.893706296822|-32.893706296822|-32.893706296822|-32.893706296822|-32.893706296822|-32.893706296822|-32.893706296822||-32.893706296822|-33.458562187508|-33.998652107873|-33.998652107873|-33.998652107873|-33.998652107873|-33.998652107873|-33.998652107873|-33.998652107873|-33.998652107873|-34.401720606127|-34.401720606127|-34.401720606127|-34.401720606127|-34.495245389186|-34.897494241091|-34.990825993586|-36.210639908103|-36.637378112241|-38.304865298187|-39.816170914722|-39.816170914722|-39.816170914722|-40.086682582698|-40.086682582698|-40.086682582698|-40.086682582698|-40.287162728219|-40.287162728219|-40.287162728219|-41.0194102451
02558|20180|/equities/government-properties-income-trust|R2000VALUE|-4.3287523091905|-4.3287523091905|-4.3287523091905|-4.3837990247016|-4.3837990247016|-4.4502823444213|-4.5481136079194|-4.6352964909972|-4.6352964909972|-4.6352964909972|-4.6749341174042|-4.6749341174042|-4.6843712643425|-4.8147670093927|-4.8147670093927|-4.8858522114658|-5.0406690899424|-5.0690767835569|-5.1884186081303||-5.5260207975588|-5.9465341264099|-7.1759711033868|-7.257190519656|6.271229203082|6.271229203082|6.271229203082|6.271229203082|6.271229203082||6.271229203082|6.171921552924|6.0962127995796|5.8761385690793||5.8761385690793|5.8761385690793|5.8761385690793|5.7823161721863|5.7823161721863|5.7823161721863|5.7145180305549|5.4226957713719|5.4226957713719|5.4226957713719|5.3752174813611|5.3549638544037|5.3549599155799|5.2110663238516|5.1945183082146|4.9112979884194|4.8966640625529|4.8966640625529|4.5590712134631|4.5205520699533|4.5205520699533||4.5205520699533|4.5205520699533|4.5205520699533|4.5205520699533|4.5205520699533|4.5205520699533|4.4997784776015|4.4997784776015|4.4997784776015|4.4997784776015|4.4997784776015|4.4997784776015|4.4997784776015|4.4885925631306|4.0349507386102|4.0349507386102|4.0349507386102|4.0349507386102|4.0349507386102|4.0349507386102|4.0349507386102|4.0349507386102|4.0349507386102|4.0349507386102|4.0349507386102|4.0349507386102|3.949389914077|-4.7381529148729|-4.7381529148729|-4.7381529148729|-4.7381529148729|-4.7381529148729|-4.7381529148729|-4.7381529148729|-4.8335088023776|-4.8397391309997|-4.8397391309997|-5.0174880149916|-5.1776705262783|-5.1776705262783|-5.4340780308647|-5.701753436504|-5.9541706365327|-6.1985228372922|-6.4166921060737|-6.8053133665915|-6.8861222388758|-6.8861222388758|-6.8861222388758|-6.8861222388758|-6.8861222388758|-6.896802624333|-6.9059909668824|-6.9059909668824|-7.1555454297486|-7.4456059186131|-7.7083828647991||-7.7083828647991|-7.7083828647991|-7.7083828647991|-7.7083828647991|-7.7083828647991|-7.7083828647991|-7.7083828647991|-7.7083828647991|-7.7083828647991|-7.7083828647991|-7.9168143493224|-8.0122400014843|-8.0122400014843|-8.1810999677408|-8.3171283241282|-8.3171283241282|-8.3171283241282|-8.3171283241282|-8.3171283241282|-8.3171283241282|-8.3171283241282|-8.3171283241282|-8.3384758097342|-8.5594174974948|-8.6545894020612|-8.6545894020612|-8.8500994701976|7.4934145268359|7.4934145268359|7.4934145268359|7.4934145268359|7.4934145268359|7.4934145268359|7.373237695579|7.0685650859402|7.0685650859402|7.0155437505449|7.0155437505449|6.8711770340855|6.8711770340855|6.8711770340855|6.8711770340855|6.8711770340855||6.8711770340855|6.8711770340855|6.8711770340855|6.8711770340855|6.8711770340855|6.8711770340855|6.8711770340855|6.8711770340855|6.8711770340855|6.8711770340855||6.8711770340855|6.8711770340855|6.8711770340855|6.8711770340855|6.8711770340855|6.8711770340855|6.8711770340855|6.8711770340855|6.4390454229817|6.4390454229817|6.2786617739449|6.1630699467082|6.1630699467082|6.0527954938194||-7.1186313446533|-7.1186313446533|-7.1186313446533|-7.1186313446533|-7.1186313446533|-7.1186313446533|-7.1186313446533|-7.1186313446533|-7.1186313446533|-7.2201459204898|-7.3174023554337|-7.3174023554337|-7.5540120138718|-7.5540120138718|-7.5540120138718|-7.5540120138718|-7.5540120138718|-7.5540120138718|-7.5540120138718|-7.8616800588583|-8.1428766714466|-8.1428766714466|-8.1615296985189|-8.4153107962652|-8.6781231652415|-8.839530972498|-9.3531123574766|-9.4362358446687|-9.5407286347912|-9.7332207827619|-10.163023329317|-10.39058123754|-10.989256659333|-11.572507530654|-13.230008767936||-13.25714087717|-13.25714087717|-13.25714087717|-13.25714087717|-13.25714087717|-13.25714087717|-13.25714087717|-13.25714087717|-13.25714087717|-13.25714087717|-13.550990637058|-14.126656170149|-14.282826525384|-14.282826525384|-14.282826525384|-14.821474241343|-15.169971120718|-15.543433651957|-15.543433651957|-16.135037724214|-16.704763959996|-16.971959563485|-17.337455613074|15.993335300474|15.993335300474|15.993335300474|15.993335300474|15.993335300474|15.993335300474|15.993335300474|15.993335300474
02559|24393|/equities/northern-oil-and-gas-inc|R2000VALUE|-34.477998598746|-34.477998598746|-34.477998598746|-34.477998598746|-34.477998598746|-35.487776076718|-36.354051532338|-36.354051532338|-36.354051532338|-36.354051532338|-36.354051532338|-36.354051532338|-36.354051532338|-36.446483658653|-36.446483658653|-36.592205523232|-36.785227562299|-37.135579613966|-38.168401007434||-38.507359017752|-38.507359017752|-38.507359017752|-38.836059934591|35.69743862508|35.69743862508|35.69743862508|35.69743862508|35.69743862508||35.69743862508|35.69743862508|35.69743862508|35.6222072217||-38.204798766521|-38.204798766521|-38.204798766521|-38.204798766521|-38.204798766521|-38.204798766521|-38.204798766521|-38.204798766521|-38.419221741786|-38.516522810606|-38.516522810606|-38.516522810606|-38.98002648105|-39.197087421613|-39.197087421613|-39.197087421613|-39.197087421613|-39.197087421613|-39.197087421613|-39.197087421613|-39.197087421613||-39.197087421613|-39.197087421613|-39.197087421613|-39.197087421613|-39.197087421613|-39.330344366833|-39.330344366833|-39.330344366833|-39.330344366833|-39.330344366833|-39.579269382473|-40.256967514882|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.074043256974|-41.549493770838|-42.112216292752|-42.17276039511|-42.17276039511|-42.17276039511|-42.17276039511|-42.17276039511|-42.17276039511|-42.17276039511|-42.17276039511|-42.8341776573|-43.308667837539|-43.308667837539|-43.308667837539|40.45256527361|40.45256527361|40.45256527361|40.45256527361|40.45256527361|40.014789445692|40.014789445692|40.014789445692||39.916120590429|39.082335285986|39.082335285986|39.082335285986|39.082335285986|39.082335285986|39.082335285986|39.082335285986|39.082335285986|39.082335285986|39.082335285986|39.082335285986|39.082335285986|39.082335285986|39.082335285986|39.082335285986|39.082335285986|39.082335285986|38.837139629833|38.837139629833|38.480155864812|37.566959927984|36.566093807778|36.566093807778|36.566093807778|35.893435775529|35.782150810836|35.136279814639|34.654806924305|34.102472756132|33.627748354524|33.231609194642|33.026225213177|33.026225213177|33.026225213177|33.026225213177|33.026225213177|32.668128256408|31.926251363322|31.638235365643|31.638235365643|31.638235365643|31.638235365643||31.603546658372|31.447017818927|30.684464302592|30.287651248|30.287651248|30.287651248|30.287651248|30.287651248|30.287651248|30.085822923002||30.085822923002|-33.265406390267|-33.265406390267|-33.265406390267|-33.265406390267|-33.265406390267|-33.265406390267|-33.265406390267|-33.265406390267|-33.265406390267|-33.265406390267|-33.265406390267|-33.438229424244|-33.560810785035||-33.95753581787|-33.95753581787|-33.95753581787|-33.95753581787|-33.95753581787|-33.95753581787|-33.95753581787|-33.971707320488|-34.309119622218|-34.392256376984|-34.392256376984|-34.392256376984|-34.581396656834|-34.859359524394|-34.859359524394|-34.859359524394|-34.859359524394|-35.09817703316|31.373871843204|31.373871843204|31.373871843204|31.373871843204|31.373871843204|31.373871843204|31.373871843204|31.373871843204|31.373871843204|31.373871843204|31.373871843204|31.373871843204|31.364115229564|30.992906666814|30.838228756651|30.492477159219|29.588953155629||28.72469175563|28.661132544473|28.661132544473|28.646257844451|-31.067486378631|-31.067486378631|-31.067486378631|-31.067486378631|-31.067486378631|-31.067486378631|-31.067486378631|-31.067486378631|-31.067486378631|-31.067486378631|-31.067486378631|-31.432318472289|-31.739842599656|-33.904015663261|-33.904015663261|-34.775337172283|-34.775337172283|-34.775337172283|-34.775337172283|-34.775337172283|-34.775337172283|-34.775337172283|-34.775337172283|-34.775337172283|-34.775337172283|-34.775337172283|-34.775337172283
02560|15475|/equities/astec-industries|R2000VALUE|33.62219893539|33.62219893539|33.62219893539|33.62219893539|33.62219893539|33.62219893539|33.62219893539|33.62219893539|33.62219893539|33.62219893539|33.62219893539|33.413553524945|-35.820948060525|-35.820948060525|-35.820948060525|-35.820948060525|-35.820948060525|-35.820948060525|-36.724386038794||-36.830499843988|-36.830499843988|-36.830499843988|-37.318778572517|34.3896974722|34.3896974722|34.3896974722|34.3896974722|34.3896974722||34.3896974722|34.3896974722|34.3896974722|34.380639040894||34.380639040894|34.380639040894|34.380639040894|34.380639040894|34.371090362625|34.371090362625|32.879823947567|30.597026269324|-34.341784190852|-34.341784190852|-34.341784190852|-34.341784190852|-34.341784190852|-34.341784190852|-34.341784190852|-34.341784190852|-34.341784190852|-34.529482629253|-34.810535195088|-35.57281679866|-35.811349335978||-35.811349335978|-35.848698742512|-35.848698742512|-35.848698742512|-35.848698742512|-35.848698742512|-35.848698742512|-35.848698742512|-35.848698742512|-35.854664837125|-36.887960790267|-37.08461757901|-37.08461757901|-37.08461757901|-37.08461757901|-38.182163410747|-43.951982313173|-43.951982313173|-43.951982313173|-45.041924377036|-45.68158223425|-45.942725585256|-45.942725585256|-46.701917461062|-48.062407603424|-48.314341561177|-48.63242940179|-48.63242940179|-48.694920743742|-49.091039820762|-49.091039820762|-49.091039820762|-49.091039820762|-49.091039820762|-49.34907380326|-49.552579892824|-50.155378144261|-50.867931146619|-51.129825191438|-51.129825191438|-51.129825191438|-51.129825191438|-52.054250695904|-52.374313281151|-52.374313281151|-53.45174419456|-53.45174419456|-53.45174419456|-53.45174419456|-53.574308466682|-53.574308466682|-54.399330015252|-54.399330015252|-54.901756572801|-55.141417887122|-55.141417887122|-55.141417887122||51.697737096404|51.001371779547|49.910135920959|49.323484933065|49.086650781815|49.047303737688|49.047303737688|49.047303737688|48.793866731612|48.793866731612|48.793866731612|48.793866731612|48.773402731434|48.773402731434|48.773402731434|48.773402731434|48.773402731434|48.773402731434|48.669390087675|48.64552516998|48.230449441789|48.230449441789|48.143832687667|46.650926064707|45.620472006508|44.877747063844|44.106161875283|44.106161875283|44.106161875283|43.877284539329|43.877284539329|43.877284539329|43.877284539329|43.877284539329|43.199759921086|42.338099231264|42.338099231264|42.181429520766|42.181429520766|42.181429520766|42.181429520766|42.181429520766|42.181429520766||42.181429520766|42.181429520766|41.081631693809|41.081631693809|41.081631693809|41.081631693809|41.081631693809|41.081631693809|41.081631693809|41.081631693809||41.081631693809|41.081631693809|41.081631693809|40.715700186589|39.014944541563|38.738046347345|38.738046347345|38.738046347345|36.605884431959|35.764315577746|35.430349107584|-40.728349066564|-40.728349066564|-41.442148667562||-41.442148667562|-41.442148667562|-42.044237613814|-42.044237613814|-42.044237613814|-42.044237613814|-42.044237613814|-42.044237613814|-42.044237613814|-42.872487280256|-43.378876179993|-43.514584084948|-44.934815641465|-45.175907819605|-46.166678864082|-46.166678864082|-46.166678864082|40.686468912142|-42.655614056494|-42.655614056494|-42.655614056494|-42.655614056494|-42.655614056494|-42.655614056494|-42.655614056494|-42.655614056494|-42.655614056494|-42.655614056494|-42.655614056494|-42.655614056494|-42.655614056494|-42.655614056494|-42.655614056494|-42.655614056494|-42.655614056494||-42.655614056494|-42.655614056494|-42.655614056494|-42.655614056494|-42.655614056494|-42.655614056494|-42.655614056494|-42.655614056494|-42.655614056494|-42.655614056494|-43.912775051159|-43.912775051159|-43.912775051159|-43.912775051159|-44.02086238018|-44.564290779071|-45.012546505351|-46.171478064731|-46.171478064731|-48.235532107039|44.451360173889|44.451360173889|44.451360173889|44.451360173889|44.451360173889|43.627621805081|41.546249561187|41.521108605991|41.496900869501|41.496900869501|41.496900869501
02561|16073|/equities/first-defiance|R2000VALUE|-21.826799118288|-21.826799118288|-21.960887604033|-22.521540832823|-22.656434695263|-22.913260318989|-22.969733187616|-23.593037549059|-23.901065824076|-23.901065824076|-23.901065824076|-23.901065824076|-23.901065824076|-23.901065824076|-23.901065824076|-23.901065824076|-23.901065824076|-23.901065824076|-24.155155815068||-24.721616600821|-24.754018835304|22.937723529993|22.937723529993|22.937723529993|22.937723529993|22.937723529993|22.937723529993|22.937723529993||22.937723529993|22.937723529993|22.876865692336|22.530428378007||22.196031747285|21.844961170645|21.844961170645|21.844961170645|21.844961170645|21.844961170645|21.844961170645|20.440511920156|19.92180467204|19.92180467204|19.836449258369|19.57617247257|19.57617247257|19.394913913512|19.077682655943|18.809265482441|18.809265482441|18.809265482441|18.809265482441|18.809265482441|18.809265482441||18.809265482441|18.809265482441|18.809265482441|18.809265482441|18.359540718592|18.359540718592|17.947999814921|17.443765837895|17.443765837895|17.443765837895|17.443765837895|17.443765837895|17.443765837895|17.39292834307|16.48874211869|-17.918777991508|-17.918777991508|-17.918777991508|-17.918777991508|-17.918777991508|-17.918777991508|-17.918777991508|-18.176974880668|-18.185711433057|-18.185711433057|-18.185711433057|-18.185711433057|-18.185711433057|-18.185711433057|-18.185711433057|-18.185711433057|-18.185711433057|-18.185711433057|-18.185711433057|-18.185711433057|-18.185711433057|-18.410511218913|-18.410511218913|-18.410511218913|-18.410511218913|-18.410511218913|-18.410511218913|-18.410511218913|-18.410511218913|-18.773345112147|-18.91649492509|-18.974022528936|-19.473358522311|-19.909423808002|-19.909423808002|-19.909423808002|-19.909423808002|-19.909423808002|-19.909423808002|-19.909423808002|-20.154915575345|-20.452328011326||-20.452328011326|-20.452328011326|-20.452328011326|-20.586637683764|-20.586637683764|-20.586637683764|-20.884746854871|-20.884746854871|-20.884746854871|-21.381995750102|-21.560883814133|-22.302914662171|-22.302914662171|20.074715405969|20.074715405969|20.074715405969|20.074715405969|20.074715405969|20.074715405969|20.074715405969|20.074715405969|20.074715405969|20.074715405969|20.074715405969|20.074715405969|20.074715405969|20.008335833526|20.008335833526|17.373151519537|17.201834708055|16.922038322908|16.844615743756|16.844615743756|16.304018230571|15.935730849519|15.927456821943|15.927456821943|15.832451994711|15.333614234932|15.333614234932|14.728694768538|14.728694768538|14.728694768538||14.728694768538|14.728694768538|14.728694768538|14.728694768538|14.728694768538|14.728694768538|14.728694768538|14.728694768538|14.728694768538|14.728694768538||14.728694768538|14.728694768538|14.728694768538|14.728694768538|14.728694768538|14.728694768538|14.640494818808|14.402216058442|13.283573156671|-15.821214249026|-15.821214249026|-15.821214249026|-15.821214249026|-16.138350595529||-16.138350595529|-16.14281782011|-16.14281782011|-16.14281782011|-16.14281782011|-16.14281782011|-16.14281782011|-16.14281782011|-16.14281782011|-16.157692433109|-16.157692433109|-16.157692433109|-16.563219718862|-16.563219718862|-17.118577565009|-17.120898751632|-17.120898751632|-17.826926156564|-18.286539736372|-19.042688465761|-19.485146841206|-19.485146841206|-20.268949254548|-20.268949254548|-20.77709789457|-20.77709789457|-21.113163950069|-21.321293303286|-21.393140671325|-21.393140671325|-21.601267255757|-21.62474082732|-21.992490066685|-22.237209917878|-22.313223811549||-22.313223811549|-22.479137284405|-22.86959675379|-23.147897020625|-23.147897020625|-23.300693504049|-23.300693504049|-23.300693504049|-23.300693504049|-23.300693504049|-23.300693504049|-23.300693504049|-23.300693504049|-23.300693504049|-23.300693504049|-23.300693504049|-23.300693504049|-23.300693504049|-23.300693504049|-23.735214966351|-24.845238016507|-25.344800005308|-25.344800005308|-25.851444997116|-25.970549041013|-25.970549041013|-26.215054757043|-26.327036527241|-26.327036527241|-26.327036527241|-26.327036527241
02562|17481|/equities/veeco-instruments|R2000VALUE|30.823453297752|30.823453297752|30.823453297752|30.823453297752|30.823453297752|30.823453297752|30.823453297752|30.823453297752|30.823453297752|30.823453297752|30.823453297752|30.823453297752|30.811613045951|30.778459719839|30.527175457414|29.637973501876|28.953027198265|-30.200464118349|-30.200464118349||-30.200464118349|-30.200464118349|-30.206627806941|-30.509586079164|-30.716649529428|-30.716649529428|-31.221277339691|-31.813918651734|29.607711301435||29.607711301435|29.607711301435|29.607711301435|29.607711301435||29.103567743951|28.990181061703|28.990181061703|28.990181061703|28.760478016489|28.519976506359|28.083028883543|27.197809743447|27.058072142649|27.013886191746|27.013886191746|27.013886191746|27.013886191746|27.013886191746|27.013886191746|27.013886191746|27.013886191746|27.013886191746|27.013886191746|27.013886191746|27.013886191746||27.013886191746|26.505428131312|26.410142589376|25.563032219339|25.563032219339|25.563032219339|25.524985284196|24.709677769726|24.697441818521|24.318042183835|24.318042183835|24.318042183835|-26.543191939504|-26.543191939504|-26.543191939504|-26.543191939504|-26.660212549801|-26.70412565297|-26.829029041596|-27.358920898777|-27.454356766125|-27.907895618434|-27.911551322932|-28.373390769953|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-28.831514970222|-29.424460666885|-29.53782737195|-29.53782737195|-29.989408359919|-30.343096648598|-30.343096648598|-30.343096648598|27.716316935238|27.716316935238|27.716316935238|27.716316935238|27.716316935238||27.716316935238|27.716316935238|27.716316935238|27.716316935238|27.716316935238|27.716316935238|27.716316935238|27.716316935238|27.716316935238|27.716316935238|27.716316935238|27.716316935238|27.716316935238|27.716316935238|27.716316935238|27.716316935238|27.716316935238|27.369795424868|26.99171787625|26.552578206327|26.552578206327|26.552578206327|26.166963307357|26.088693106943|25.70299165864|25.303324255891|25.049249156258|24.34093981622|24.34093981622|24.34093981622|24.34093981622|24.34093981622|24.34093981622|24.316600596886|24.096777372869|23.945004258947|23.945004258947|23.945004258947|23.945004258947|23.945004258947|23.945004258947|23.945004258947|23.945004258947||23.945004258947|23.945004258947|23.415026755683|23.164364057405|23.164364057405|23.164364057405|23.164364057405|23.164364057405|23.164364057405|23.164364057405||23.164364057405|23.164364057405|23.164364057405|23.164364057405|23.051465931721|23.051465931721|23.051465931721|22.992668407038|22.388180195815|22.388180195815|22.388180195815|22.342783929235|22.342783929235|22.342783929235||21.728371833569|21.088191375475|20.870729222391|20.870729222391|20.757200098142|20.655777030637|20.003302421228|19.984903829647|19.984903829647|19.201005425003|19.020560227|18.831734297633|18.827371621529|17.955250978911|17.687567825595|-19.233352544099|-19.233352544099|-19.594416591598|-19.594416591598|-19.639046730428|-19.639046730428|-19.639046730428|-19.821997498836|-20.105274040794|-20.293082801606|-20.43118876623|-20.43118876623|-20.43118876623|-20.812432174405|-20.859369044526|19.579158489518|19.579158489518|19.579158489518|19.579158489518|19.579158489518||19.579158489518|19.579158489518|19.579158489518|19.579158489518|19.579158489518|19.579158489518|19.579158489518|19.579158489518|19.579158489518|19.579158489518|19.579158489518|19.579158489518|19.579158489518|19.579158489518|19.579158489518|19.579158489518|19.579158489518|19.579158489518|19.579158489518|19.579158489518|19.579158489518|19.579158489518|19.579158489518|19.579158489518|19.579158489518|19.471366661336|19.471366661336|19.407650143357|19.407650143357|19.407650143357|19.407650143357
02563|39252|/equities/brookdale-senior-living|R2000VALUE|-6.0247473133419|-6.0838858433139|-6.0907233374074|-6.0907233374074|-6.1003229262091|5.4375348424546|5.4375348424546|5.4375348424546|5.4375348424546|5.4375348424546|5.4375348424546|5.4375348424546|5.4375348424546|5.4375348424546|5.4038734220579|5.4038734220579|5.4038734220579|5.4038734220579|5.4038734220579||5.4038734220579|5.4038734220579|5.4038734220579|5.4038734220579|5.4038734220579|5.4038734220579|5.4038734220579|5.4038734220579|5.4038734220579||5.4038734220579|5.4038734220579|5.3562481958684|5.2729650341909||5.2729650341909|5.2729650341909|5.2729650341909|5.2729650341909|5.2729650341909|5.2729650341909|5.2549609170402|5.013845627622|4.9226063546385|4.8406734529299|4.763917148937|4.763917148937|4.763917148937|4.763917148937|4.763917148937|4.6657411134124|4.6619937376064|4.6619937376064|4.6619937376064|4.6619937376064|4.6619937376064||4.6619937376064|4.6619937376064|4.6619937376064|4.2616597497774|3.9265663187055|3.924240249213|3.7853816567507|3.7853816567507|3.7853816567507|3.7853816567507|3.7853816567507|3.7307020093165|-4.2844449438509|-4.2844449438509|-4.2844449438509|-4.2844449438509|-4.2844449438509|-4.2844449438509|-4.2844449438509|-4.2844449438509|-4.2844449438509|-4.2844449438509|-4.2844449438509|-4.2858716230892|-4.2858716230892|-4.2858716230892|-4.2858716230892|-4.2858716230892|-4.2858716230892|-4.2858716230892|-4.2858716230892|-4.2858716230892|-4.2858716230892|-4.2858716230892|-4.2858716230892|-4.2858716230892|-4.3504129097752|-4.5552270075983|3.8595925453833|3.8595925453833|3.8595925453833|3.8595925453833|3.8595925453833|-4.3666493453557|-4.3666493453557|-4.3666493453557|-4.3666493453557|-4.3666493453557|-4.3666493453557|-4.3666493453557|-4.3666493453557|-4.3666493453557|-4.3666493453557|-4.3821622459456|-4.3821622459456|3.9677233182775|3.9677233182775||3.9677233182775|3.9677233182775|3.9677233182775|3.9677233182775|3.9677233182775|3.9677233182775|3.9677233182775|3.9677233182775|3.9677233182775|3.9677233182775|3.9677233182775|3.9677233182775|3.9677233182775|3.9677233182775|3.9677233182775|3.9677233182775|3.9677233182775|3.9677233182775|3.6019146799365|-3.8935401042959|-3.8935401042959|-3.8935401042959|-3.8935401042959|-3.8935401042959|-3.8935401042959|-3.8935401042959|-3.9425445221818|-3.9547718126416|-3.9783575489389|-4.0553973067984|-4.099330265123|-4.1736447223893|-4.2354941377895|-4.2524933428518|-4.3105483155506|-4.4003064829942|-4.4003064829942|-4.4385155575836|3.8344672424268|3.8030287748064|3.8030287748064|3.8030287748064|3.8030287748064||3.8027020007845|3.8027020007845|3.7052242524619|3.6754247062465|3.6754247062465|3.6754247062465|3.6754247062465|3.6754247062465|3.6754247062465|3.6754247062465||3.6754247062465|3.6754247062465|3.6754247062465|3.61408303767|3.5492587198765|3.5163985744616|3.4901647849768|3.3185165241791|-3.9043405367885|-3.9043405367885|-3.9043405367885|-3.9043405367885|-3.9043405367885|-3.9359339954626||-3.9443710250072|-3.9943010721397|-4.1336679495917|-4.1798988038064|-4.1798988038064|-4.2111916185571|-4.2111916185571|-4.2111916185571|-4.2111916185571|-4.3174351322599|-4.357724480349|3.7458701211985|3.7458701211985|3.7458701211985|3.7458701211985|3.7458701211985|3.7458701211985|3.7458701211985|3.7458701211985|3.7458701211985|3.7458701211985|3.7458701211985|3.7458701211985|3.7458701211985|3.7458701211985|3.6298556944591|3.5621675293217|3.5621675293217|3.5465749944327|3.4912688507952|3.4912688507952|3.4912688507952|3.4121598683373|3.0021108877411|2.4735065711594||2.4709177375476|2.4709177375476|2.4709177375476|2.4709177375476|2.4275836886497|2.4275836886497|2.2950027904561|-2.8431640202823|-2.8431640202823|-2.8431640202823|-2.8927654353582|-3.0082950291593|-3.1003278954778|-3.1098087346062|-3.2503428763267|-3.3094974528267|-3.3094974528267|-3.4322191254241|-3.4322191254241|2.8221177939087|2.8221177939087|2.8221177939087|2.8221177939087|2.8221177939087|2.8221177939087|2.8218410502781|2.8218410502781|2.8218410502781|2.8218410502781|2.8218410502781|2.8218410502781
02564|24396|/equities/tompkins-financial-corp|R2000VALUE|-53.395172552214|-53.395172552214|-53.575984834624|-53.575984834624|-53.575984834624|-54.075538501687|-54.760596020958|-56.295535993363|-56.295535993363|-56.295535993363|-56.295535993363|-56.295535993363|-56.295535993363|-56.295535993363|-56.295535993363|-56.295535993363|-56.295535993363|-56.295535993363|-57.080596446754||-58.201354956629|-58.201354956629|-58.808447917304|-59.074945114279|-60.297160305606|-61.104622909346|-61.661802367942|-63.439225387327|58.742237502695||58.742237502695|58.742237502695|58.742237502695|58.742237502695||58.742237502695|58.742237502695|58.742237502695|58.742237502695|58.742237502695|58.742237502695|58.13684212539|54.725659866834|53.731987730103|53.731987730103|53.390541888429|52.373386302054|52.373386302054|52.172096586294|51.679481799635|51.679481799635|51.679481799635|51.679481799635|51.679481799635|51.679481799635|51.679481799635||51.679481799635|51.679481799635|51.679481799635|51.679481799635|51.679481799635|51.679481799635|49.387226430612|49.371825145266|49.371825145266|49.371825145266|49.371825145266|49.371825145266|49.371825145266|49.371825145266|46.897025980973|46.42480156613|46.42480156613|46.42480156613|46.42480156613|46.42480156613|46.42480156613|46.42480156613|46.42480156613|46.42480156613|46.42480156613|46.42480156613|46.42480156613|-51.548124165507|-51.548124165507|-51.548124165507|-51.548124165507|-51.548124165507|-51.548124165507|-51.548124165507|-51.548124165507|-51.548124165507|-51.548124165507|-51.548124165507|-51.548124165507|-51.548124165507|-51.548124165507|-51.548124165507|-51.548124165507|-51.548124165507|-52.148472091856|-52.948301391803|-53.229224184048|-53.364697215816|-53.364697215816|-53.364697215816|-53.364697215816|-53.696686371455|-54.093730171207|-54.093730171207|-54.093730171207|-54.511365687056|-55.029849991979||-56.354294134642|-56.354294134642|-56.354294134642|-56.354294134642|-56.354294134642|-56.354294134642|-57.105881083304|-57.185425189132|-57.937694764793|-59.693550137083|-59.755333188949|-59.837870760955|-60.292076715935|-61.425086163932|55.246070333239|55.246070333239|55.246070333239|55.246070333239|55.246070333239|55.246070333239|55.246070333239|55.246070333239|55.246070333239|55.246070333239|55.246070333239|55.246070333239|54.997499090561|54.618048295305|54.618048295305|54.618048295305|54.618048295305|54.618048295305|54.474966270975|53.373844953282|53.373844953282|53.373844953282|53.373844953282|53.373844953282|53.373844953282|53.373844953282|53.373844953282|53.373844953282|53.373844953282||53.373844953282|53.373844953282|53.373844953282|53.373844953282|53.373844953282|53.373844953282|53.373844953282|53.373844953282|53.373844953282|53.373844953282||53.373844953282|53.373844953282|53.373844953282|53.373844953282|53.373844953282|53.373844953282|52.93816147458|52.302956481901|49.087173139748|-57.488004048059|-57.488004048059|-57.488004048059|-57.488004048059|-57.488004048059||-57.488004048059|-57.488004048059|-57.488004048059|-57.488004048059|-57.488004048059|-57.488004048059|-57.488004048059|-57.488004048059|-57.488004048059|-57.488004048059|-57.488004048059|-58.185520794506|-58.185520794506|-58.185520794506|-58.185520794506|-58.185520794506|-58.185520794506|-61.004189017211|-63.042987296752|-63.956893375351|-63.956893375351|-63.956893375351|-63.956893375351|-64.886550721012|-66.006724049076|-66.11691398248|-67.034904475841|-67.784294876259|-67.784294876259|-67.784294876259|-68.204774627864|-68.709041341344|-69.306978155286|-70.016087983616|-70.341417705286||-70.341417705286|-70.388852449776|-71.408726317486|-72.721912603468|-73.233793290555|-74.196715496315|-74.740247035836|-75.206956307993|-75.219168247816|-75.219168247816|-75.219168247816|-75.827465260482|-75.827465260482|-75.827465260482|-75.827465260482|-75.827465260482|-75.827465260482|-75.827465260482|-75.827465260482|-75.827465260482|-75.827465260482|-76.917739246131|-77.522209324043|73.373188767894|73.373188767894|73.373188767894|73.373188767894|73.373188767894|73.373188767894|73.373188767894|73.373188767894
02565|942638|/equities/enova-international-inc|R2000VALUE|-59.274480451014|-59.274480451014|-59.366368837783|-59.493188614789|-59.654653066996|-60.209614747767|-60.911238345839|-62.09287098926|55.881417215928|55.747129163328|55.176254388561|53.91361630942|53.499095346034|53.499095346034|53.296217178306|51.649899894613|51.649899894613|51.649899894613|51.649899894613||51.649899894613|51.539559786123|51.539559786123|51.539559786123|51.539559786123|51.539559786123|51.539559786123|51.539559786123|51.539559786123||51.539559786123|51.539559786123|50.959509576473|50.413899308263||50.413899308263|49.785959621784|49.785959621784|48.978011233406|48.644890216639|48.644890216639|48.318210605835|45.522455431858|44.627730504053|43.200256497084|42.800841391549|41.499544210418|39.978383244391|39.669870576721|39.527079274767|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453||-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-43.225952535453|-44.559946702125|-49.729106768638|-50.272341684798|-51.637603499602|47.542490286569|47.542490286569|47.542490286569|47.542490286569|47.542490286569|47.542490286569|47.369385568922|47.369385568922|47.369385568922|47.369385568922|47.369385568922|47.369385568922|47.369385568922|47.369385568922|47.369385568922|46.914228484172|-51.061627532019|-51.061627532019|-51.061627532019|-51.061627532019|-51.462919607178|-52.399938417197|-52.399938417197|-52.399938417197|-52.399938417197|-52.399938417197|-52.399938417197|-52.399938417197|-52.399938417197|-52.399938417197|-52.584100326698|-52.81372238177|-53.165246073603||-53.616403604325|-53.616403604325|-53.616403604325|-53.616403604325|-53.616403604325|-53.616403604325|-53.616403604325|-53.616403604325|-53.616403604325|-53.692116658749|-53.843460843367|-54.12217860465|-54.796864989121|-55.033183100841|-56.104648593423|-56.870166146487|-58.175881783275|53.421503517078|53.421503517078|53.421503517078|53.421503517078|53.421503517078|53.421503517078|53.421503517078|53.421503517078|53.421503517078|53.421503517078|53.421503517078|53.421503517078|53.421503517078|53.421503517078|53.421503517078|53.421503517078|52.65028028692|51.675312998175|51.352639354158|51.352639354158|50.431820936654|49.867023330765|49.688013300705|49.688013300705|49.688013300705|49.688013300705||49.688013300705|49.688013300705|49.132791132186|48.22217401478|48.22217401478|48.22217401478|48.22217401478|48.22217401478|48.064081975855|47.891353469565||47.891353469565|47.891353469565|47.891353469565|47.891353469565|47.273216011694|47.273216011694|47.273216011694|46.89079512774|44.724772338724|43.969718414883|43.969718414883|43.277414754395|43.277414754395|43.277414754395||42.639906410116|-46.682930201781|-46.682930201781|-46.682930201781|-46.682930201781|-46.682930201781|-46.682930201781|-46.682930201781|-46.682930201781|-46.682930201781|-46.682930201781|-46.682930201781|-47.294920623846|-47.393246214199|-47.580892741173|-47.580892741173|-47.580892741173|-48.766537426966|-48.766537426966|-48.766537426966|-48.766537426966|-48.766537426966|-50.093930296388|45.151194543644|45.151194543644|44.462440458718|44.304933088557|43.739369835607|43.04152114099|-46.949588051417|-46.949588051417|-46.949588051417|-46.949588051417|-46.949588051417|-46.949588051417||-46.949588051417|-46.949588051417|-46.949588051417|-46.949588051417|-46.949588051417|-46.949588051417|-46.949588051417|-46.949588051417|-46.949588051417|-46.949588051417|-47.99044988874|-47.99044988874|-47.99044988874|-47.99044988874|-47.99044988874|-47.99044988874|-47.99044988874|-49.141481449617|-49.141481449617|-51.434979812318|46.587225806205|46.587225806205|46.587225806205|46.587225806205|46.587225806205|46.587225806205|46.587225806205|46.587225806205|46.587225806205|46.587225806205|46.587225806205
02566|20893|/equities/proassurance-corp|R2000VALUE|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.768335415297|12.683984042729|12.681093641481|12.279548217148|-13.33827355309|-13.33827355309|-13.345349074979|-13.345349074979||-13.345349074979|-13.345349074979|-13.6842767415|-13.87197422292|13.031155619632|13.031155619632|13.031155619632|13.031155619632|13.031155619632||13.031155619632|13.031155619632|13.031155619632|12.997450706705||12.659611725526|12.587347333101|12.587347333101|12.587347333101|-13.84127483336|-13.84127483336|-13.84127483336|-13.84127483336|-13.84127483336|-13.84127483336|-13.84127483336|-13.84127483336|-13.924278173009|-13.924278173009|-13.924278173009|-13.924278173009|-13.924278173009|-14.183086352392|-14.205096038232|-14.303995856587|-14.529967741772||-14.608853345231|-14.615947517108|-14.947164465267|-15.298226771813|-15.298226771813|-15.298226771813|-15.298226771813|-15.298226771813|-15.826362859387|-16.904291854058|-18.190547186658|-18.190547186658|-18.190547186658|-18.190547186658|-18.190547186658|-18.190547186658|-18.190547186658|-18.363386373305|-18.54709511839|-18.948439291701|17.606764707754|17.606764707754|17.606764707754|17.606764707754|17.606764707754|17.606764707754|17.606764707754|-18.528175679485|-18.528175679485|-18.528175679485|-18.587416586655|-18.767130570696|-18.951811478189|17.759847498445|17.759847498445|17.759847498445|17.759847498445|17.759847498445|17.759847498445|17.759847498445|17.759847498445|17.759847498445|17.759847498445|17.550940779081|17.543137018611|17.543137018611|17.509193129012|17.509193129012|17.509193129012|17.509193129012|17.30577033832|16.936967784324|16.913139929349|16.913139929349|16.913139929349|16.913139929349|16.913139929349||16.913139929349|16.744652305669|16.744652305669|16.744652305669|16.744652305669|16.744652305669|16.744652305669|16.744652305669|16.744652305669|16.744652305669|16.744652305669|16.744652305669|16.744652305669|16.730806986301|16.730806986301|16.730806986301|16.730806986301|16.618119522166|16.050400970317|16.050400970317|16.050400970317|16.050400970317|16.050400970317|16.050400970317|16.050400970317|16.050400970317|15.771834106287|15.675371085097|15.32207892834|15.153698745689|15.065777265718|15.030862556221|14.809291718538|14.471435571308|14.468539212142|14.33682992123|14.33682992123|14.33682992123|14.23830887298|14.23830887298|14.229231956052|13.996929575767|13.996929575767||13.996929575767|13.996929575767|13.891165920723|13.851687062214|13.851687062214|13.546596434856|13.413995746269|13.40002597837|13.40002597837|13.33502911493||13.161071986825|13.161071986825|13.161071986825|13.161071986825|12.898135100108|12.672650454554|12.463500789042|11.87000068386|-13.776594625264|-13.776594625264|-13.776594625264|-13.776594625264|-13.806376464021|-13.806376464021||-13.816195760449|-14.163550785603|-14.530056559843|-14.55645146613|-14.663557161277|-14.914391528169|-14.914391528169|-15.823491002232|-16.489434190492|-16.763260571935|-16.941463950213|-16.941463950213|-18.316070665846|-18.995032522718|-18.995032522718|-18.995032522718|-18.995032522718|-18.995032522718|-18.995032522718|-18.995032522718|-18.995032522718|-18.995032522718|-19.069480707954|-19.196686940155|-19.196686940155|-19.196686940155|-19.196686940155|-19.196686940155|-19.196686940155|-19.196686940155|-19.196686940155|-19.196686940155|-19.196686940155|-19.196686940155|-19.196686940155||-19.196686940155|-19.196686940155|-19.196686940155|-19.196686940155|-19.196686940155|-19.196686940155|-19.196686940155|-19.196686940155|-19.403008749408|-19.403008749408|-19.456956881932|-19.456956881932|-19.456956881932|-19.456956881932|-19.456956881932|-19.456956881932|-19.456956881932|-19.604082966355|-19.604082966355|-19.986202982298|-20.098885051195|18.637199362629|18.637199362629|18.637199362629|18.637199362629|18.637199362629|18.637199362629|18.637199362629|18.637199362629|18.637199362629|18.637199362629
02567|15705|/equities/city-holding-comp|R2000VALUE|-106.73007439553|-106.73007439553|-106.7575824413|-107.7523171806|-108.49479478197|-109.13782666308|-109.13782666308|-109.13782666308|-109.13782666308|-109.13782666308|-109.13782666308|-109.13782666308|-109.13782666308|-109.13782666308|-109.13782666308|-109.13782666308|-109.13782666308|-109.19147759656|-109.52751966296||-110.81781012016|-111.26784479837|-112.58427135392|-113.22025099777|-113.98533536088|-114.9109291621|-115.9438082982|-117.03145337644|108.84645976178||108.84645976178|108.84645976178|108.84645976178|107.40217780131||106.8881509465|105.36782884818|105.36782884818|103.61314572473|102.63238386733|102.61487128583|102.40041316711|98.390456768797|97.244123243542|96.272909560966|95.903668314404|95.307565319914|95.307565319914|95.086185468986|94.555494111726|93.140571709609|93.140571709609|93.140571709609|93.140571709609|93.140571709609|93.140571709609||93.140571709609|93.140571709609|93.140571709609|93.029526308881|92.995411744479|92.995411744479|92.995411744479|91.367023392624|91.367023392624|91.367023392624|91.367023392624|91.367023392624|91.367023392624|91.367023392624|87.768912337562|-93.081264067598|-93.081264067598|-93.081264067598|-93.081264067598|-93.081264067598|-93.081264067598|-93.081264067598|88.312696335063|88.312696335063|88.312696335063|88.312696335063|88.312696335063|88.312696335063|88.312696335063|88.312696335063|88.312696335063|88.312696335063|87.802908579817|87.802908579817|87.802908579817|-92.718812220924|-92.718812220924|-92.718812220924|-92.718812220924|-92.718812220924|-92.718812220924|-92.718812220924|-92.718812220924|-92.91312285886|-92.999022923419|-93.82613993851|-93.901543630138|-94.574494906018|-95.343948666758|-95.343948666758|-95.343948666758|-95.343948666758|-95.343948666758|-95.343948666758|-95.343948666758|-95.343948666758|-95.343948666758||-95.343948666758|-95.343948666758|-95.386935724939|-95.386935724939|-95.386935724939|-95.386935724939|-95.386935724939|-95.386935724939|-96.299925819729|-96.912416051598|-97.09407337371|-97.370833410935|-97.370833410935|-98.39592935213|93.297032718455|93.297032718455|93.297032718455|93.297032718455|93.297032718455|93.297032718455|93.297032718455|93.297032718455|93.297032718455|93.297032718455|93.297032718455|93.297032718455|92.607393667207|92.018215202739|90.471901813536|90.133582499034|90.133582499034|89.770650866304|89.354611717633|88.712335792575|88.712335792575|88.712335792575|88.712335792575|88.712335792575|88.712335792575|88.712335792575|88.712335792575|88.712335792575|88.712335792575||88.712335792575|88.712335792575|88.712335792575|88.712335792575|88.712335792575|88.712335792575|88.712335792575|88.712335792575|88.712335792575|88.712335792575||88.712335792575|88.113679867596|88.113679867596|88.113679867596|87.386430084275|86.630165837984|86.630165837984|86.630165837984|82.560738853592|81.708983584031|81.708983584031|-92.563553106939|-92.563553106939|-92.563553106939||-92.563553106939|-92.563553106939|-92.563553106939|-92.563553106939|-92.563553106939|-92.563553106939|-92.563553106939|-92.563553106939|-92.563553106939|-92.563553106939|-92.563553106939|-94.579780856939|-95.24920685222|-95.850713972617|-95.850713972617|-95.850713972617|-95.850713972617|-95.850713972617|-95.850713972617|-95.850713972617|-95.850713972617|-95.850713972617|-95.850713972617|-96.22816029229|-96.22816029229|-96.22816029229|-96.22816029229|-96.22816029229|-96.22816029229|-96.22816029229|-96.22816029229|-96.22816029229|-96.22816029229|-96.22816029229|-96.22816029229||-96.22816029229|-96.22816029229|-97.43351301262|-98.130894499749|-98.130894499749|-98.130894499749|-98.130894499749|-98.130894499749|-98.130894499749|-98.130894499749|-98.130894499749|-98.130894499749|-98.130894499749|-98.130894499749|-98.130894499749|-98.130894499749|-98.130894499749|-98.130894499749|-98.130894499749|-98.130894499749|-98.417382167147|94.077821666095|94.077821666095|94.077821666095|94.077821666095|94.077821666095|94.077821666095|94.077821666095|94.077821666095|94.077821666095|94.077821666095
02568|15404|/equities/amerisafe|R2000VALUE|47.67127222724|47.67127222724|47.67127222724|47.67127222724|47.67127222724|47.67127222724|47.67127222724|47.67127222724|46.71085860671|46.638732988982|46.517479454311|46.486397468053|46.486397468053|46.371552267563|46.071724987573|-48.477587774424|-48.477587774424|-48.477587774424|-48.477587774424||-48.477587774424|-48.477587774424|-48.477587774424|-48.543986721202|-48.834705374158|-49.291340957655|-49.399246889125|-49.399246889125|-49.399246889125||-49.399246889125|-49.536806339639|-49.536806339639|-49.536806339639||-49.536806339639|-49.536806339639|-49.581331394851|-49.581331394851|-49.581331394851|-49.649256545901|-50.664729470014|-50.748208431182|-50.748208431182|-50.748208431182|-50.748208431182|-50.748208431182|-51.604610235357|-51.622770575665|-51.622770575665|-51.622770575665|-51.622770575665|-52.715020856536|-52.715020856536|-52.715020856536|-52.715020856536||-52.715020856536|-52.715020856536|-52.715020856536|-52.715020856536|-52.715020856536|-52.715020856536|-52.715020856536|-52.715020856536|-53.252801375562|-53.623668305271|-53.72074362105|-53.893189714311|-53.893189714311|-53.893189714311|-53.893189714311|-53.893189714311|-53.893189714311|-53.893189714311|-53.893189714311|50.414434583702|50.414434583702|50.414434583702|50.414434583702|50.414434583702|50.414434583702|50.414434583702|50.177148138724|49.009498688074|-52.073875767773|-52.073875767773|-52.073875767773|-52.073875767773|-52.073875767773|-52.073875767773|-52.073875767773|-52.073875767773|-52.073875767773|-52.073875767773|-52.860527416937|-53.148364593445|-53.208838009067|-53.208838009067|-53.208838009067|-53.208838009067|-53.208838009067|-53.208838009067|-53.208838009067|-53.208838009067|-53.208838009067|-53.208838009067|-53.208838009067|-54.087318975868|-54.33757483423|-54.341900293614|-54.341900293614|-54.341900293614|-54.341900293614||-54.410829855153|-54.410829855153|-54.410829855153|-54.410829855153|-54.410829855153|-54.410829855153|-54.936318108669|-54.936318108669|-54.936318108669|-55.436218576554|-55.635052063079|-55.635052063079|-55.635052063079|-55.635052063079|-55.635052063079|-56.252282197841|-56.376071799387|-56.376071799387|-56.376071799387|-56.376071799387|-56.376071799387|-56.376071799387|-56.376071799387|-56.376071799387|-56.376071799387|-57.5097512481|52.821473663087|52.821473663087|51.975249362251|51.796944592022|51.658548749843|51.195055446536|50.917282167971|50.508187321184|50.508187321184|50.508187321184|50.508187321184|50.508187321184|50.508187321184|50.508187321184|50.508187321184|50.508187321184|50.508187321184||50.508187321184|50.406684775562|50.406684775562|50.406684775562|50.406684775562|50.406684775562|50.406684775562|50.406684775562|50.406684775562|50.406684775562||50.406684775562|50.406684775562|50.406684775562|50.406684775562|50.406684775562|50.406684775562|50.406684775562|50.406684775562|-54.005818312468|-54.005818312468|-54.005818312468|-54.005818312468|-54.047019262117|-54.193910036928||-54.788232391021|-55.334148584628|52.302665785496|52.302665785496|52.302665785496|52.302665785496|52.302665785496|52.302665785496|52.302665785496|52.302665785496|52.302665785496|52.302665785496|52.302665785496|52.302665785496|52.302665785496|52.192961458304|51.611929757039|51.611929757039|50.952690568285|50.952690568285|50.89132188726|49.784449781054|49.784449781054|49.784449781054|49.784449781054|49.406676836669|49.288687145114|-53.286316826622|-53.286316826622|-53.286316826622|-53.286316826622|-53.286316826622|-53.286316826622|-53.286316826622|-53.286316826622||-53.286316826622|-53.286316826622|-53.286316826622|-53.352020849431|-53.391980505829|-53.391980505829|-53.549356196594|-53.721879131281|-53.721879131281|-53.721879131281|-54.263477253344|-54.535692418036|-54.535692418036|-54.535692418036|-54.535692418036|-54.535692418036|-54.535692418036|-55.241324120558|-55.322776772108|-55.322776772108|-55.700273912843|51.482615182558|51.482615182558|51.482615182558|51.482615182558|51.482615182558|51.482615182558|51.482615182558|51.482615182558|51.482615182558|51.482615182558
02569|15519|/equities/bancfirst-corp|R2000VALUE|-93.265810810679|-93.265810810679|-93.265810810679|-93.265810810679|-93.823118036713|-94.925131711393|-95.462060020183|-95.462060020183|-95.462060020183|-95.462060020183|-95.462060020183|-95.462060020183|-95.462060020183|-95.462060020183|-95.462060020183|-95.462060020183|-95.462060020183|-95.462060020183|-97.233810687302||-98.970865167543|-98.970865167543|-98.970865167543|-99.426523753189|-99.711740886925|-100.53392030107|92.783882210222|92.783882210222|92.783882210222||92.783882210222|92.783882210222|92.675375273456|91.36654822322||90.581719366403|89.253049928577|89.253049928577|89.234885223329|89.234885223329|89.234885223329|89.234885223329|85.710940639587|85.710940639587|85.710940639587|85.195771208971|84.389289421761|84.389289421761|83.370032539736|83.370032539736|81.856259282839|81.63838380817|81.63838380817|81.63838380817|81.63838380817|81.63838380817||81.63838380817|81.63838380817|81.63838380817|81.63838380817|81.63838380817|81.63838380817|80.300334296342|-87.138618357246|-87.138618357246|-87.138618357246|-87.138618357246|-87.138618357246|-87.138618357246|-87.138618357246|-87.138618357246|-87.138618357246|-87.143907210633|-87.767950320029|-87.934945291704|-88.016724991732|-88.016724991732|-88.707470602386|-89.461560577949|-89.461560577949|-89.461560577949|-89.461560577949|-89.461560577949|-89.461560577949|-89.853399218012|-90.349496214472|-90.349496214472|-90.349496214472|-90.349496214472|-90.349496214472|-90.349496214472|-90.349496214472|-90.349496214472|-91.151065825554|-91.151065825554|-91.151065825554|-91.151065825554|-91.151065825554|-91.151065825554|-91.151065825554|-91.86840523518|-94.06711290983|-94.976235905264|-95.558293853704|-95.558293853704|-95.558293853704|-95.558293853704|-95.558293853704|-96.074213172002|-96.229682658562|-96.931870061434|-99.367630197247|-100.69385517789||-100.69385517789|-100.69385517789|-100.69385517789|-100.69385517789|-100.69385517789|-100.69385517789|-100.69385517789|-100.69385517789|-101.0865044986|94.502508435657|94.502508435657|94.502508435657|94.502508435657|94.502508435657|94.502508435657|94.502508435657|94.502508435657|94.502508435657|94.502508435657|94.502508435657|94.502508435657|94.502508435657|94.502508435657|94.502508435657|94.502508435657|94.502508435657|94.502508435657|94.502508435657|94.502508435657|94.502508435657|94.502508435657|94.502508435657|93.90056046955|92.503401962831|89.90767162808|88.284004452889|88.284004452889|88.100837551956|87.379616486443|87.379616486443|86.475681238057|84.577539302523|84.577539302523||84.577539302523|84.57201776243|84.57201776243|84.57201776243|84.57201776243|84.57201776243|84.57201776243|84.57201776243|84.57201776243|84.57201776243||84.045022007898|83.882245166517|83.758448456807|83.758448456807|83.444634526729|83.444634526729|83.444634526729|83.444634526729|79.879595749642|79.836615377328|79.836615377328|77.695663747666|77.695663747666|77.695663747666||77.409438893116|77.409438893116|77.409438893116|77.409438893116|74.382153613607|72.823502336653|72.481061284974|-81.4239077526|-81.4239077526|-81.4239077526|-81.4239077526|-81.4239077526|-81.4239077526|-81.4239077526|-81.4239077526|-81.4239077526|-81.4239077526|-82.746076645143|-82.746076645143|-82.746076645143|-82.746076645143|-82.746076645143|-82.746076645143|-87.800746985814|-88.65311694604|-88.65311694604|-88.991793690587|-89.212593576906|-89.212593576906|-89.212593576906|-89.373572788118|-89.373572788118|-90.177273736603|-90.177273736603|-90.177273736603||-90.177273736603|-90.467935474575|-90.467935474575|-91.137309841924|-91.137309841924|-91.137309841924|-91.137309841924|-91.137309841924|-91.137309841924|-91.137309841924|-91.137309841924|-91.137309841924|-91.137309841924|-91.137309841924|-91.137309841924|-91.137309841924|-91.137309841924|-92.614891152093|-92.614891152093|84.300908975758|84.300908975758|84.300908975758|84.300908975758|84.300908975758|84.300908975758|84.300908975758|84.300908975758|84.300908975758|83.796735987445|83.796735987445|-90.913785764541
02570|20172|/equities/federal-agricultural-mortgage-corp|R2000VALUE|180.94190352635|180.94190352635|180.94190352635|180.94190352635|180.94190352635|180.94190352635|180.94190352635|180.94190352635|180.94190352635|179.08656123696|-190.22742092808|-190.22742092808|-190.22742092808|-190.22742092808|-190.22742092808|-190.22742092808|-190.22742092808|-190.22742092808|-190.22742092808||-192.6237340469|-192.6237340469|181.14164753249|181.14164753249|181.14164753249|181.14164753249|181.14164753249|181.14164753249|181.14164753249||181.14164753249|181.14164753249|181.14164753249|178.19960721654||176.36956886365|173.63216764744|173.12240073212|170.62544936084|167.39642153727|167.39642153727|167.28268825728|161.98049007211|160.61416288705|160.61416288705|160.61416288705|159.62062788526|159.62062788526|159.62062788526|159.1172827672|157.25752925333|156.88198152578|156.63676100503|156.63676100503|156.63676100503|156.63676100503||156.63676100503|156.63676100503|156.63676100503|156.63676100503|156.63676100503|156.63676100503|152.9797383495|152.36231674655|152.36231674655|152.36231674655|152.36231674655|152.36231674655|152.36231674655|152.36231674655|147.30701091007|-152.7861142011|-152.7861142011|-152.7861142011|-152.7861142011|-152.7861142011|-152.7861142011|-152.7861142011|-152.7861142011|-153.27845730732|-155.64050425368|-156.87078906306|-156.87078906306|-156.87078906306|-156.87078906306|-158.50220289505|-159.26608435027|-159.26608435027|-159.26608435027|-159.26608435027|-159.26608435027|-159.26608435027|-159.92815405917|-162.30794956498|-165.71025121432|-165.71025121432|-165.71025121432|-165.9991611664|-167.23573686729|-167.50859580714|-170.23511648927|-172.3037847682|-172.3037847682|-174.06460578012|-174.06460578012|-175.45283854855|-175.69034197311|-175.69034197311|-175.69034197311|-175.69034197311|-175.69034197311|-178.60160783462|-178.60160783462||166.58088075801|166.58088075801|166.58088075801|166.58088075801|166.58088075801|166.58088075801|166.58088075801|166.58088075801|166.58088075801|166.58088075801|166.58088075801|166.58088075801|166.58088075801|166.58088075801|166.58088075801|166.56654868837|163.93834491036|161.82037729976|158.27305131485|158.27305131485|158.27305131485|157.0156570599|155.71502941687|153.49672644491|152.75746941958|151.68889051449|150.88765256683|150.86572856682|149.26580195711|149.19366873951|147.51185310385|147.39121623124|147.39121623124|145.71831931103|142.62978997747|139.30199205125|-147.64721524627|-147.64721524627|-147.64721524627|-147.64721524627|-147.64721524627|-147.64721524627|139.98292670755||139.98292670755|139.98292670755|139.98292670755|139.98292670755|139.98292670755|139.98292670755|139.98292670755|139.98292670755|139.98292670755|139.98292670755||139.98292670755|139.98292670755|139.98292670755|139.98292670755|139.98292670755|137.79159519969|137.47843989066|134.80270871776|130.37800544784|129.16978255111|129.16978255111|129.16978255111|129.16978255111|129.16978255111||129.16978255111|129.16978255111|129.16978255111|129.16978255111|129.16978255111|129.16978255111|126.20116118147|123.70340812155|122.66024279538|120.92917161455|-135.34896981694|-135.34896981694|-135.34896981694|-135.34896981694|-135.34896981694|-135.34896981694|-135.34896981694|-138.23300316574|-138.89333759681|-139.38728897546|-139.38728897546|-139.38728897546|-139.38728897546|-139.38728897546|-139.38728897546|-139.38728897546|-139.38728897546|-139.38728897546|-139.38728897546|-139.38728897546|-139.38728897546|-139.38728897546|-139.38728897546|-139.38728897546|-139.38728897546||-139.38728897546|-139.38728897546|-139.38728897546|-139.38728897546|-139.38728897546|-139.38728897546|-139.38728897546|-139.38728897546|-139.38728897546|-139.38728897546|-140.35513879151|-140.35513879151|-140.35513879151|-140.35513879151|-140.35513879151|-140.35513879151|-140.35513879151|-141.23819122014|-141.23819122014|-144.9294891324|-151.65099249574|136.3590453306|136.3590453306|136.3590453306|134.98018976485|132.76464871604|131.45932800724|130.80592295808|130.08130504999|128.83002990579|128.83002990579
02571|15409|/equities/american-woodmark|R2000VALUE|87.416660328813|87.416660328813|87.416660328813|87.416660328813|87.416660328813|87.416660328813|87.416660328813|87.416660328813|87.416660328813|87.416660328813|87.416660328813|87.416660328813|87.416660328813|87.416660328813|87.416660328813|86.806445426603|86.806445426603|86.806445426603|86.806445426603||86.806445426603|86.806445426603|86.806445426603|86.806445426603|86.806445426603|86.806445426603|86.806445426603|86.806445426603|86.806445426603||86.806445426603|86.806445426603|86.806445426603|86.146882501862||85.015984711406|84.371093733838|84.192016572859|84.192016572859|84.192016572859|84.192016572859|83.878629016772|80.752228042098|80.752228042098|80.718073611166|80.718073611166|77.796391657725|77.796391657725|75.649367319379|75.649367319379|72.817076986403|69.422781442116|69.422781442116|69.422781442116|69.422781442116|69.422781442116||69.422781442116|69.422781442116|69.422781442116|69.422781442116|69.422781442116|69.422781442116|68.837537207548|66.833908855132|66.833908855132|66.833908855132|66.833908855132|-73.244516632068|-73.244516632068|-73.244516632068|-73.244516632068|-73.244516632068|-73.244516632068|-73.244516632068|-73.367239498549|-74.514231522123|-74.514231522123|-74.514231522123|-74.514231522123|-76.359701826882|-78.01027245291|-79.883616815761|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768||71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.331604557768|71.171507709043|71.083697440062|71.083697440062|71.083697440062|70.902466545134|70.902466545134|70.902466545134|70.902466545134|70.902466545134|70.875242173118|70.875242173118|70.875242173118|70.875242173118|70.875242173118|70.875242173118|70.875242173118|70.875242173118|70.875242173118|70.875242173118|70.875242173118||70.875242173118|70.875242173118|68.267211423364|66.754683479167|66.559849368905|66.559849368905|66.559849368905|66.559849368905|66.559849368905|65.474832123491||64.162592536843|63.494908415127|63.494908415127|63.494908415127|62.106009892675|61.348348648518|61.310380758147|60.267649135435|57.514056798975|57.138558563333|57.138558563333|57.138558563333|57.138558563333|57.138558563333||55.361177215688|54.50130755119|50.891553839691|50.891553839691|50.692281891514|50.670590270017|49.769265771413|48.845293284019|-52.998222418106|-52.998222418106|-52.998222418106|-52.998222418106|-52.998222418106|-52.998222418106|-52.998222418106|-52.998222418106|-52.998222418106|-52.998222418106|-52.998222418106|-52.998222418106|-52.998222418106|-52.998222418106|-53.148856343469|-54.244788282374|-54.244788282374|-54.244788282374|-54.244788282374|-54.244788282374|-54.244788282374|-54.244788282374|-54.244788282374|-54.244788282374|-54.244788282374|-54.244788282374|-54.244788282374||-54.244788282374|-54.69500596574|-55.6047342541|-55.6047342541|-55.6047342541|-55.6047342541|-55.768529407975|-55.768529407975|-55.768529407975|-55.768529407975|-57.251975899269|-57.659821903783|-57.659821903783|-57.659821903783|-57.659821903783|-57.659821903783|-57.659821903783|-59.031468510714|-59.274964571095|-59.693139170531|-59.693139170531|-59.693139170531|-59.693139170531|-59.693139170531|-59.693139170531|-59.693139170531|-59.693139170531|-61.286154533893|53.508042110996|53.508042110996|53.508042110996
02572|17107|/equities/safety-insurance|R2000VALUE|80.648840861753|80.648840861753|80.648840861753|80.648840861753|80.648840861753|80.648840861753|80.648840861753|80.648840861753|80.648840861753|79.945096498546|79.313441706827|78.533827729943|76.861248170803|76.177962580731|74.924125344015|74.344025989877|73.828641463769|72.120437994547|-77.559840352028||-77.559840352028|-77.559840352028|-77.560378982723|-78.504861992928|75.34236450919|75.34236450919|75.34236450919|75.34236450919|75.34236450919||75.34236450919|75.34236450919|75.34236450919|75.34236450919||75.34236450919|75.34236450919|75.34236450919|75.34236450919|75.34236450919|75.34236450919|75.34236450919|75.34236450919|75.34236450919|75.272318122165|75.272318122165|75.272318122165|75.272318122165|75.272318122165|74.583810783298|74.583810783298|74.583810783298|74.583810783298|74.583810783298|74.583810783298|74.583810783298||74.583810783298|74.583810783298|74.583810783298|74.583810783298|74.583810783298|74.583810783298|74.583810783298|74.583810783298|74.583810783298|74.583810783298|74.583810783298|74.583810783298|74.583810783298|74.583810783298|73.93986551063|72.232563037528|71.904312491419|71.904312491419|71.904312491419|71.904312491419|71.217012590834|70.218346271988|69.702367586196|69.702367586196|69.702367586196|69.702367586196|69.702367586196|68.137167818348|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.370786593549|-70.666983205071|-71.388590686842|-71.628429484945|-71.643257221228||68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.798675651664|68.263804668977|67.786292340479|67.786292340479|67.786292340479|67.786292340479|67.644770810032|67.294742157088|-71.615000174656|-71.615000174656|-71.615000174656|-71.615000174656|-71.615000174656|-71.615000174656|-71.615000174656|-72.277531074171|-72.277531074171|-73.104127383696|-73.104127383696|-73.104127383696|-73.339048780614|-73.339048780614|-73.415051369329|-74.261171239901||-74.936992030194|-74.936992030194|-74.936992030194|-74.936992030194|-75.414994080924|-75.414994080924|-75.708819581725|-75.708819581725|-76.557574803805|71.274641501386||71.274641501386|71.274641501386|71.274641501386|71.274641501386|71.274641501386|71.274641501386|71.274641501386|71.120713220127|69.673571465289|69.356696838551|69.356696838551|68.736620182962|68.736620182962|68.736620182962||68.736620182962|68.736620182962|68.736620182962|68.736620182962|-73.391640367205|-73.391640367205|-73.391640367205|-73.391640367205|-73.391640367205|-73.391640367205|-73.391640367205|-73.391640367205|-73.534327919942|-74.245850280106|-74.912823468645|-75.032065711148|-75.032065711148|-76.803402937924|-76.854338157481|-77.701028271557|-77.701028271557|-77.701028271557|-77.913918623263|-78.63768888506|-79.052459552365|-79.052459552365|-79.652008698661|-79.652008698661|-79.652008698661|-79.652008698661|-79.652008698661|-79.652008698661|-79.652008698661|-79.652008698661|-79.652008698661||-79.652008698661|-79.652008698661|-79.652008698661|-79.652008698661|-79.652008698661|-79.652008698661|-79.652008698661|-79.652008698661|-79.652008698661|-79.652008698661|-79.652008698661|-79.652008698661|-79.652008698661|-79.652008698661|-79.652008698661|-79.652008698661|-79.652008698661|-81.508068374218|-82.054801838731|-83.779223858355|-84.375250749057|-85.066821341454|-85.448311757974|-86.039790418338|-87.642545570479|-88.102056778162|-88.102056778162|-88.102056778162|-89.286922370319|-89.286922370319|-89.724357511075
02573|20359|/equities/fresh-del-monte-produce-inc|R2000VALUE|-25.28502605405|-25.342807006466|-25.618594794427|-25.618594794427|-25.618594794427|-25.80399360144|-26.100548738504|-26.391165091224|-26.466850309049|-26.58427813812|-26.594676551062|-26.594676551062|-26.681306795763|-26.757016399377|-26.757016399377|-26.772796130702|-26.942551586943|-27.006007165729|-27.330141459371||-27.751903005178|-27.751903005178|-27.934613699974|-28.523459747171|25.712251963004|25.712251963004|25.712251963004|25.712251963004|25.183613050629||24.730681671753|24.7238652437|24.7238652437|24.435683591396||24.413258719478|23.824732012256|23.757414163758|23.757414163758|23.544258511674|23.544258511674|23.544258511674|23.055009114093|-24.483288878777|-24.483288878777|-24.483288878777|-24.483288878777|-24.483288878777|-24.483288878777|-24.483288878777|-24.483288878777|-24.483288878777|-24.774716079873|-24.878661567019|-25.013235973039|-25.028750500099||-25.028750500099|-25.028750500099|-25.028750500099|-25.028750500099|-25.028750500099|-25.028750500099|-25.028750500099|-25.028750500099|-25.028750500099|-25.028750500099|-25.028750500099|-25.028750500099|-25.028750500099|-25.028750500099|-25.028750500099|-25.028750500099|-26.496229024631|-26.496229024631|-26.496229024631|-26.496229024631|-26.496229024631|-26.496229024631|-26.657476791521|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.687092590389|-26.733302697311|-26.733302697311|-26.733302697311|-26.825059052717|-27.020064800328|-27.242125763741||-27.242125763741|-27.242125763741|-27.275525463764|-27.275525463764|-27.473394933974|-27.473394933974|-27.54400723809|-27.54400723809|-27.731674547923|-28.128667380767|-28.128667380767|-28.128667380767|-28.128667380767|-28.410740563557|26.71655419726|26.71655419726|26.71655419726|26.71655419726|26.71655419726|26.71655419726|26.516170537679|26.506241477822|26.506241477822|-26.998764592234|-26.998764592234|-26.998764592234|-26.998764592234|-26.998764592234|-26.998764592234|-26.998764592234|-26.998764592234|-26.998764592234|-26.998764592234|-26.998764592234|-26.998764592234|-26.998764592234|-26.998764592234|-26.998764592234|-26.998764592234|-26.998764592234|-26.998764592234|-26.998764592234|-27.18395176449||-27.18395176449|-27.18395176449|-27.18395176449|-27.18395176449|-27.872736500573|-27.872736500573|-27.872736500573|-27.872736500573|-27.872736500573|-27.872736500573||-27.872736500573|-27.872736500573|-27.872736500573|-27.872736500573|-27.872736500573|-27.872736500573|-27.872736500573|-27.872736500573|-27.872736500573|-27.872736500573|-27.872736500573|-27.872736500573|-28.009429347595|-28.019365721367||-28.113191793307|-28.113191793307|-28.113191793307|-28.113191793307|-28.113191793307|-28.113191793307|-28.113191793307|-28.113191793307|-28.318118411021|-28.510888675021|-28.510888675021|-28.510888675021|-28.510888675021|-28.510888675021|-28.510888675021|-28.510888675021|-28.510888675021|-29.563765741242|-30.066405429722|-30.186488987341|-30.186488987341|-30.220543306552|-30.392270531348|-30.755856794441|-30.91125696819|-30.91125696819|-30.91125696819|-31.254174854148|-31.387960193787|-31.387960193787|-31.387960193787|-31.387960193787|-31.387960193787|-31.387960193787|-31.387960193787||-31.387960193787|-31.387960193787|-31.387960193787|-31.387960193787|-31.387960193787|-31.387960193787|-31.387960193787|-31.387960193787|-31.387960193787|-31.387960193787|-31.387960193787|-31.909955075752|-31.985143244854|-31.985143244854|-31.985143244854|29.593670939389|29.593670939389|29.593670939389|29.593670939389|29.593670939389|29.593670939389|29.593670939389|29.593670939389|29.593670939389|29.593670939389|29.562323145274|29.104803566804|28.943275586899|28.943275586899|28.806899885258|28.806899885258
02574|15604|/equities/brookline-bancorp|R2000VALUE|-10.89217469457|-10.89217469457|-11.011904952297|-11.337950438668|-11.49494432786|10.446552535012|10.446552535012|10.446552535012|10.446552535012|10.446552535012|10.283619899459|10.283619899459|10.177970608918|10.177970608918|10.177970608918|10.177970608918|10.177970608918|10.177970608918|10.177970608918||10.177970608918|10.177970608918|10.177970608918|10.177970608918|10.177970608918|10.177970608918|10.177970608918|10.177970608918|10.177970608918||10.177970608918|10.177970608918|10.177970608918|10.140015355031||10.140015355031|10.140015355031|10.140015355031|10.140015355031|10.140015355031|10.140015355031|10.140015355031|9.4939060114938|9.3929368359461|9.3929368359461|9.3377073454211|9.2908543156191|9.2908543156191|9.2333013980237|9.2333013980237|8.8061686587165|8.7724093410516|8.7335102793403|8.6389044090803|8.6389044090803|8.6389044090803||8.6389044090803|8.6389044090803|8.6389044090803|8.6389044090803|8.3337885323162|8.3185203277397|8.2923285209519|8.2923285209519|8.2923285209519|8.2923285209519|8.2923285209519|8.2923285209519|8.2923285209519|8.2923285209519|-9.1757675792721|-9.1757675792721|-9.184558821552|-9.184558821552|-9.2106454825273|-9.2106454825273|-9.2106454825273|-9.3179389079269|-9.4515990769263|-9.4537718224695|-9.4537718224695|-9.4537718224695|-9.4537718224695|-9.4537718224695|-9.4537718224695|-9.4537718224695|-9.4537718224695|-9.4537718224695|-9.4537718224695|-9.4537718224695|-9.5122460709866|-9.5236199121485|-9.5236199121485|-9.5766968198747|-9.5766968198747|-9.5766968198747|-9.5766968198747|-9.5766968198747|-9.5766968198747|-9.6268853024344|-9.7356034658056|-9.7356034658056|-9.7356034658056|-9.8410168944732|-9.8410168944732|-9.8410168944732|-9.8410168944732|-9.8410168944732|-9.8410168944732|-9.8410168944732|-9.9261300099046|-10.155144798772|-10.354955103522||-10.354955103522|-10.354955103522|-10.35750186044|-10.35750186044|-10.35750186044|-10.35750186044|-10.35750186044|-10.35750186044|-10.573613188863|-10.679352678717|-10.679352678717|-10.679352678717|-10.773447422916|-10.951608186226|9.9754876136673|9.9754876136673|9.9754876136673|9.9754876136673|9.9754876136673|9.9754876136673|9.9754876136673|9.9754876136673|9.9754876136673|9.9754876136673|9.9754876136673|9.9754876136673|9.9754876136673|9.8777635892114|9.5341820010301|9.3313136905163|9.2397922773857|9.2119920805316|9.1177688787625|8.8230763751319|8.6781805216593|8.6781805216593|8.6085338790463|8.4236485913116|8.3894745903877|8.3894745903877|8.3894745903877|8.3894745903877|8.3894745903877||8.3894745903877|8.3894745903877|8.3894745903877|8.3894745903877|8.3894745903877|8.3894745903877|8.3894745903877|8.3894745903877|8.3894745903877|8.3894745903877||8.3894745903877|8.3894745903877|8.3894745903877|8.3894745903877|8.3894745903877|8.3894745903877|8.3894745903877|8.3363609929512|7.7067897209007|7.5939372184932|7.5939372184932|-8.8458759794851|-8.8458759794851|-8.8458759794851||-8.8458759794851|-8.8458759794851|-8.8458759794851|-8.8458759794851|-8.8458759794851|-8.8458759794851|-8.8458759794851|-8.8458759794851|-8.8458759794851|-8.8458759794851|-8.8458759794851|-8.8845738128708|-8.8845738128708|-8.8845738128708|-8.8845738128708|-8.8845738128708|-8.8845738128708|-9.4431376938341|-9.7368196386229|-10.281465890025|-10.63385065619|-10.799278456015|-10.820865478828|-10.931516954981|-11.130360376789|-11.130360376789|-11.237623121952|-11.326780445747|-11.326780445747|-11.326780445747|-11.379975457462|-11.379975457462|-11.501959411644|-11.501959411644|-11.501959411644||-11.501959411644|-11.501959411644|-11.604399036856|-11.766554275588|-11.777282308026|-11.833647275947|-11.920441019294|-11.934693650124|-11.934693650124|-11.934693650124|-12.024659240375|-12.059025001897|-12.059025001897|-12.059025001897|-12.059025001897|-12.059025001897|-12.059025001897|-12.059025001897|-12.059025001897|-12.353361236137|-12.772067559077|-12.989519768637|-13.081688754737|-13.416320501632|-13.538689545863|-13.564933013114|-13.635758822928|-13.834732154751|-13.991568340976|-13.991568340976|-13.991568340976
02575|24344|/equities/universal-corp|R2000VALUE|-57.629188906453|-58.958263383201|-61.263071044607|-61.875078395918|-61.922030869358|-61.922030869358|-61.922030869358|-61.922030869358|-61.922030869358|-61.992307706269|-62.015484448663|-62.015484448663|-62.015484448663|-62.015484448663|-62.015484448663|-62.015484448663|-62.242204900573|-62.778003317328|-63.694449325636||-64.67661041268|-64.733738623817|-65.211066681764|-65.395072573447|-66.49174692236|-67.83495148342|63.26188070448|63.26188070448|63.26188070448||62.9358501663|62.434009153555|62.30612435044|60.911806156251||60.449779989557|59.196487664976|59.196487664976|58.145542833318|58.113977330197|58.113977330197|58.113977330197|56.166577480296|56.166577480296|56.166577480296|56.166577480296|55.921683247333|55.921683247333|55.921683247333|54.940812357537|53.653904235222|52.951561066683|52.482694693033|52.482694693033|52.050217809086|51.700979856068||51.700979856068|50.902754734416|50.652730645539|50.652730645539|50.309703285829|49.995224457467|49.021359635154|48.512874917226|48.512874917226|48.512874917226|48.512874917226|48.284910550865|47.259812848604|45.150347728239|-46.910867691645|-46.910867691645|-47.080965466642|-47.082010635184|-47.082010635184|-47.082010635184|-47.082010635184|-47.082010635184|-47.756454026751|-48.345701366841|-48.345701366841|-48.345701366841|-48.345701366841|-48.345701366841|-48.380699405332|-48.380699405332|-48.380699405332|-48.380699405332|-48.380699405332|-48.380699405332|-48.380699405332|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.503636348951|-48.880983764053||-49.419212675978|-49.419212675978|-49.419212675978|-49.419212675978|-49.419212675978|-49.419212675978|-49.419212675978|-49.419212675978|-49.419212675978|-49.68936636602|-49.68936636602|-49.68936636602|-49.68936636602|-49.68936636602|-49.737350915926|-49.753621921558|-50.494203419177|-50.817010484468|48.556479432025|48.556479432025|48.556479432025|48.556479432025|48.556479432025|48.556479432025|48.016362695604|-50.336424614767|-50.336424614767|-50.336424614767|-50.336424614767|-50.509500902869|-50.967778543607|-51.019913325063|-51.019913325063|-51.516014771718|-51.636961942533|-51.969402531363|-52.012595500005|-52.012595500005|-52.012595500005|-52.012595500005|-52.286731231492|-52.64018758025|-52.64018758025||-52.64018758025|-52.64018758025|-52.64018758025|-52.64018758025|-53.34292976819|-53.346561841705|-53.346561841705|-53.346561841705|-53.346561841705|-53.346561841705||-53.38180244084|-53.38180244084|-53.4922823124|-53.6164243677|-53.64289982879|-54.810018624491|-54.810018624491|-54.810018624491|-54.810018624491|-54.810018624491|-54.810018624491|-54.810018624491|-54.877835446859|-54.877835446859||-54.877835446859|-54.877835446859|-54.877835446859|-54.877835446859|-54.877835446859|-54.877835446859|-54.877835446859|-54.877835446859|-54.877835446859|-54.94537114178|-54.94537114178|-54.94537114178|52.701475087466|52.701475087466|52.701475087466|52.701475087466|52.701475087466|52.701475087466|52.701475087466|52.701475087466|52.440248639123|52.182552429169|52.182552429169|52.182552429169|52.182552429169|52.182552429169|52.182552429169|52.182552429169|52.059502385424|51.769446238728|51.186608907085|50.60324332063|50.552001813436|50.436446761087|50.436446761087||50.436446761087|50.436446761087|50.436446761087|50.436446761087|49.809940548953|-52.664422114507|-52.664422114507|-52.664422114507|-52.664422114507|-52.664422114507|-52.664422114507|-52.664422114507|-52.664422114507|-52.664422114507|-52.664422114507|-52.664422114507|-52.664422114507|-52.664422114507|-52.664422114507|-52.664422114507|-53.330664082726|-53.330664082726|-53.330664082726|-53.330664082726|-53.330664082726|-53.330664082726|-53.330664082726|-53.330664082726|-54.04823750518|-54.288597202547|51.979102825588
02576|994247|/equities/conduent-inc|R2000VALUE|3.3483701254537|3.3483701254537|3.3483701254537|3.3483701254537|3.3483701254537|3.3483701254537|3.3483701254537|3.3483701254537|3.3483701254537|3.3483701254537|3.3483701254537|3.3483701254537|3.3483701254537|3.3483701254537|3.3483701254537|3.3483701254537|3.3483701254537|3.3483701254537|3.3483701254537||3.3483701254537|3.3483701254537|3.3483701254537|3.3483701254537|3.3483701254537|3.3483701254537|3.3483701254537|3.3483701254537|3.3483701254537||3.3483701254537|3.3483701254537|3.3315223351243|3.2052414963778||3.185901556869|3.0961166419387|3.0961166419387|3.0961166419387|3.0715185180637|3.0534039355354|3.0368655232408|2.8852955170264|2.8852955170264|2.8852955170264|2.8734505226405|2.8734505226405|2.8734505226405|2.8150933483245|2.8150933483245|2.6762147721319|2.6541274583637|2.6473638124266|2.6157577443759|2.6157577443759|2.6027864138992||-3.0310970656558|-3.0310970656558|-3.0310970656558|-3.0310970656558|-3.0310970656558|-3.0310970656558|-3.0310970656558|-3.0310970656558|-3.0434412285668|-3.0887631571606|-3.0887631571606|-3.0887631571606|-3.0887631571606|-3.0887631571606|-3.0887631571606|-3.3286036160605|-3.4526720628223|-3.4526720628223|-3.4526720628223|-3.4526720628223|-3.4526720628223|-3.4820642320562|-3.4820642320562|-3.5320157837259|3.1249701614879|3.1249701614879|3.1249701614879|3.1249701614879|3.1249701614879|3.1249701614879|3.1249701614879|3.1249701614879|3.1249701614879|3.1249701614879|3.1249701614879|3.1249701614879|3.1249701614879|3.0994254391587|3.0994254391587|3.0994254391587|3.0994254391587|3.0994254391587|3.0994254391587|3.0994254391587|3.0994254391587|3.0994254391587|3.0010281979151|-3.2977086011673|-3.2977086011673|-3.2977086011673|-3.2977086011673|-3.2977086011673|-3.2977086011673|-3.2977086011673|-3.2977086011673|-3.3710651600918|-3.4189613753514||-3.4659399022238|-3.4659399022238|-3.4854887182598|-3.4938598367419|-3.4938598367419|-3.4938598367419|-3.5153530059973|-3.5153530059973|-3.5153530059973|-3.5245589612501|-3.5328433379616|-3.5820481363364|-3.5867201822144|-3.6530223971321|3.2091915269385|3.2091915269385|3.2091915269385|3.2091915269385|3.2091915269385|3.2091915269385|3.2091915269385|3.2091915269385|3.2012434232571|3.2012434232571|3.2012434232571|3.2012434232571|3.2012434232571|3.2012434232571|3.2012434232571|3.2012434232571|3.2012434232571|3.2012434232571|3.2012434232571|3.2012434232571|3.2012434232571|3.2012434232571|3.2012434232571|3.184714965063|3.1141277198854|3.0655180036811|3.0655180036811|3.0655180036811|3.0655180036811||3.0655180036811|-3.5075042884517|-3.5075042884517|-3.5075042884517|-3.5075042884517|-3.5075042884517|-3.5075042884517|-3.5075042884517|-3.5075042884517|-3.5075042884517||-3.5075042884517|-3.5075042884517|-3.5075042884517|-3.5075042884517|-3.5075042884517|-3.5075042884517|-3.5075042884517|-3.5075042884517|-3.5075042884517|-3.5075042884517|-3.5075042884517|-3.5075042884517|-3.5075042884517|3.0764573921041||3.0764573921041|3.0764573921041|3.0764573921041|3.0764573921041|3.0764573921041|3.0764573921041|2.9627304462676|2.786922709598|-3.298344724771|-3.298344724771|-3.298344724771|-3.3267976166118|-3.3267976166118|-3.3267976166118|-3.3267976166118|-3.3267976166118|-3.3267976166118|-3.6104222204764|-3.6104222204764|-3.6104222204764|-3.6104222204764|-3.6104222204764|-3.6104222204764|-3.6104222204764|-3.6104222204764|-3.6104222204764|-3.6104222204764|-3.6104222204764|-3.6104222204764|-3.6104222204764|-3.6104222204764|-3.6104222204764|-3.6104222204764|-3.6104222204764|-3.6104222204764||-3.6104222204764|-3.6104222204764|-3.6104222204764|-3.6104222204764|-3.6104222204764|-3.6104222204764|-3.6104222204764|-3.6465804076282|-3.6468585567818|-3.6468585567818|-3.7780138549864|-3.7780138549864|-3.7780138549864|-3.7780138549864|-3.7780138549864|-3.7780138549864|-3.7780138549864|-3.8998628322062|-3.8998628322062|-4.0554031866322|-4.1543368650289|-4.2009298484427|-4.273255485175|-4.3303536812764|-4.3303536812764|-4.3303536812764|-4.3835848840055|-4.3835848840055|-4.4584276446564|-4.4846417648774|-4.5662685216777
02577|963703|/equities/gcp-applied-technologies-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02578|17257|/equities/s-t-bancorp|R2000VALUE|-34.500863285543|-34.500863285543|-34.500863285543|-35.504070939489|-35.710077380547|32.232332654074|32.232332654074|32.232332654074|32.232332654074|31.82453541764|31.651624687167|31.651624687167|31.651624687167|31.651624687167|31.651624687167|31.651624687167|31.651624687167|31.651624687167|31.651624687167||31.651624687167|31.651624687167|31.651624687167|31.651624687167|31.651624687167|31.651624687167|31.651624687167|31.651624687167|31.651624687167||31.651624687167|31.651624687167|31.416525743242|31.130305499761||30.675895499884|30.201476108511|30.201476108511|29.97235801486|29.97235801486|29.97235801486|29.97235801486|28.240334151761|28.240334151761|28.240334151761|28.240334151761|27.662038616093|27.600598763263|27.191575737833|26.878496616019|26.805116438383|26.805116438383|26.805116438383|26.805116438383|26.805116438383|26.805116438383||26.805116438383|26.805116438383|26.805116438383|26.805116438383|26.805116438383|26.805116438383|26.270129494661|26.110899156111|26.110899156111|26.110899156111|26.110899156111|26.110899156111|26.110899156111|25.92794332877|24.481047952343|-26.981604249553|-26.981604249553|-26.981604249553|-26.981604249553|-26.981604249553|-26.981604249553|-27.352893148612|-27.919047341028|-28.338385883613|-28.355494118314|-28.355494118314|-28.355494118314|-28.355494118314|-28.355494118314|-28.355494118314|-28.355494118314|-28.355494118314|-28.355494118314|-28.355494118314|-28.355494118314|-28.355494118314|-28.355494118314|-28.355494118314|-28.355494118314|-28.355494118314|-28.355494118314|-28.355494118314|-28.355494118314|-28.355494118314|-28.683721013181|-29.249668487037|-29.264630618057|-29.317378746861|-29.317378746861|-29.317378746861|-29.317378746861|-29.469519163674|-29.469519163674|-29.469519163674|-29.719743862755|-30.239160474811|-30.343162021239||-30.343162021239|-30.343162021239|-30.679069794107|-30.804698675113|-30.804698675113|-30.804698675113|-30.804698675113|-30.804698675113|-31.309942370473|-31.686324894228|-31.779249098344|-32.014444777748|-32.022437781516|29.25834926793|29.25834926793|29.25834926793|29.25834926793|29.25834926793|29.25834926793|29.25834926793|29.25834926793|29.25834926793|29.25834926793|29.25834926793|29.25834926793|29.25834926793|29.25834926793|28.678232555357|28.109171441942|28.109171441942|28.109171441942|28.109171441942|28.109171441942|27.240746237337|26.36527371572|-28.963780524259|-28.963780524259|-28.963780524259|-28.963780524259|-28.963780524259|-28.963780524259|-28.963780524259|-29.679200624895||-29.821333434264|-29.961844867566|-29.961844867566|-29.961844867566|-29.961844867566|-29.961844867566|-29.961844867566|27.165911909076|27.165911909076|27.165911909076||27.165911909076|27.165911909076|27.165911909076|27.165911909076|27.165911909076|27.165911909076|27.165911909076|27.165911909076|26.001570114529|25.967801440689|25.967801440689|-28.144236883239|-28.144236883239|-28.144236883239||-28.144236883239|-28.144236883239|-28.144236883239|-28.144236883239|-28.144236883239|-28.144236883239|-28.144236883239|-28.144236883239|-28.144236883239|-28.144236883239|-28.144236883239|-28.45831821662|-28.584230596609|-28.584230596609|-28.584230596609|-28.584230596609|-28.584230596609|-29.590964225569|-29.590964225569|-29.622772535401|-29.622772535401|-29.622772535401|-29.622772535401|-30.325135479059|-30.892817984782|-31.463685789331|-32.136769677038|-32.136769677038|-32.136769677038|-32.179744615417|-32.489594812576|-32.489594812576|-32.887327374555|-33.323142887859|-33.635435291692||-33.922151243869|-33.98987956862|-34.455488690848|-35.095542281993|-35.312269575207|-35.857521991827|-36.356690279751|-36.46978967199|-36.46978967199|-36.46978967199|-36.46978967199|-36.693936424087|-36.693936424087|-36.693936424087|-36.693936424087|-36.693936424087|-36.693936424087|-36.693936424087|-36.693936424087|-36.818817435183|-37.845352502308|35.70630002996|35.70630002996|35.70630002996|35.70630002996|35.70630002996|35.70630002996|35.70630002996|35.70630002996|35.70630002996|35.70630002996
02579|15961|/equities/meridian-intersta|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02580|20633|/equities/exterran-holdings-inc|R2000VALUE|15.319103897134|15.319103897134|15.319103897134|15.319103897134|15.319103897134|15.319103897134|15.319103897134|15.319103897134|15.319103897134|15.247565998545|15.206828291671|14.874253731587|14.727504127134|14.613060122187|14.412010808184|-15.760006185847|-15.760006185847|-15.760006185847|-15.760006185847||-15.760006185847|-15.760006185847|-15.949173764473|14.748005748215|14.748005748215|14.748005748215|14.748005748215|14.748005748215|14.748005748215||14.748005748215|14.748005748215|14.748005748215|14.687200641423||14.687200641423|14.687200641423|14.687200641423|14.687200641423|14.259112357861|14.007902410038|13.90822461182|13.720047241133|13.720047241133|13.720047241133|13.551450266017|13.551450266017|13.551450266017|13.551450266017|13.551450266017|13.551450266017|13.551450266017|13.551450266017|13.551450266017|13.551450266017|13.551450266017||13.551450266017|13.551450266017|13.551450266017|13.24077846118|13.09515863667|13.09515863667|12.955175572083|12.916523628038|12.916523628038|12.916523628038|12.916523628038|12.916523628038|12.916523628038|12.916523628038|12.390582063245|12.055650853388|-13.141150694069|-13.141150694069|-13.141150694069|-13.141150694069|-13.141150694069|-13.141150694069|-13.141150694069|-13.141150694069|-13.141150694069|-13.141150694069|-13.141150694069|-13.141150694069|-13.141150694069|-13.141150694069|-13.141150694069|-13.141150694069|-13.141150694069|-13.141150694069|-13.141150694069|-13.266000567737|12.188501485123|12.188501485123|12.188501485123|12.188501485123|12.096668331638|-13.005968468071|-13.005968468071|-13.005968468071|-13.005968468071|-13.005968468071|-13.005968468071|-13.005968468071|-13.005968468071|12.144818109367|12.144818109367|12.144818109367|12.144818109367|12.144818109367|12.144818109367|12.144818109367|12.144818109367||12.144818109367|11.886287587776|11.886287587776|11.800697592533|11.800697592533|11.800697592533|11.800697592533|11.800697592533|11.800697592533|11.800697592533|11.800697592533|11.800697592533|11.800697592533|11.800697592533|11.800697592533|11.800697592533|11.800697592533|11.800697592533|11.800697592533|11.800697592533|11.800697592533|11.800697592533|11.739664161246|11.108515514313|10.871684513024|10.597704262129|10.412727244023|10.357474944463|10.263583127515|10.175648468353|10.002942687514|9.817714194724|9.7363487661647|9.5767951198267|9.5767951198267|9.5767951198267|9.5767951198267|9.5767951198267|9.5767951198267|9.5767951198267|9.5767951198267|9.5767951198267|9.5767951198267||9.5767951198267|9.5092167002015|9.4042645092406|9.4042645092406|9.4042645092406|9.4042645092406|9.4042645092406|9.4042645092406|9.4042645092406|9.3944258686626||9.3944258686626|9.3944258686626|9.3944258686626|9.3944258686626|9.3944258686626|9.3944258686626|9.3944258686626|9.2757513254576|8.925834361016|-9.7697249741814|-9.7697249741814|-9.7697249741814|-9.7697249741814|-9.961638964046||-10.040264151259|-10.040264151259|-10.226754901325|-10.373182717866|-10.38732065421|-10.38732065421|-10.38732065421|-10.38732065421|-10.42543249015|-10.42543249015|-10.42543249015|-10.42543249015|-10.42543249015|-10.42543249015|-10.42543249015|-10.42543249015|-10.42543249015|-10.42543249015|-10.42543249015|-10.42543249015|-10.42543249015|-10.42543249015|-10.42543249015|-10.42543249015|-10.42543249015|-10.42543249015|-10.42543249015|-10.42543249015|-10.42543249015|-10.42543249015|-10.42543249015|-10.42543249015|-10.42543249015|-10.42543249015|-10.42543249015||-10.42543249015|-10.42543249015|-10.42543249015|-10.42543249015|-10.42543249015|-10.42543249015|-10.42543249015|-10.42543249015|-10.42543249015|-10.42543249015|-10.60648033226|-10.839205233547|-10.839205233547|-10.839205233547|-10.839205233547|-10.883561311268|-11.040067922299|-11.255917133158|-11.255917133158|10.251321312961|10.251321312961|10.251321312961|10.251321312961|10.251321312961|10.251321312961|10.079801185459|10.032279128863|10.021421559468|9.8126901341978|9.566322295037|9.2584138624834
02581|13066|/equities/tupperware-brands|R2000VALUE|-1.8272562097126|-1.8387780305551|-1.8387780305551|-1.8497533596011|-1.9597259733911|-2.0346955164534|-2.099106131247|-2.1723401990768|-2.2541222526862|-2.2541222526862|-2.2541222526862|-2.263469167797|-2.3038507631878|-2.3038507631878|-2.3065009173927|1.7924907800243|1.7924907800243|1.7924907800243|1.7924907800243||1.7924907800243|1.7924907800243|1.7924907800243|1.7924907800243|1.7924907800243|1.7924907800243|1.7924907800243|1.7924907800243|1.7924907800243||1.7924907800243|1.7924907800243|1.7924907800243|1.7261008285467||1.5980462528163|1.5980462528163|1.5980462528163|1.5980462528163|1.5980462528163|1.5980462528163|1.5980462528163|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414||1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.5129342606414|1.2768714748873|-1.7125661249202|-1.7125661249202|-1.8084067895724|-1.8365631914485|-1.9348927287835|-1.9348927287835|-2.0643252761913|-2.1159170106333|-2.1493522475474|-2.1965024747575|-2.2361138505102|-2.3145709018311|-2.4750787859053|-2.5244820918077|-2.6342123866368|-2.6342123866368|-2.6524581843271|-2.8388424574947|-3.040886064328|-3.1199121430596|-3.1739469187216|-3.2660522611888|-3.3700579837463|-3.3798755358217|-3.4582173372372|-3.539685887878||-3.7207620881055|-3.8519579991206|-3.9117504751369|-3.9117504751369|-3.9600006248868|-4.1166673927745|-4.3435193994796|-4.4861825814022|-4.5080693796356|-4.5080693796356|-4.5080693796356|-4.630732650567|-5.2446585706085|3.3806442495237|3.3806442495237|3.3806442495237|3.3806442495237|3.3806442495237|3.3806442495237|3.3806442495237|3.3806442495237|3.3806442495237|3.3806442495237|3.3806442495237|2.28238235536|1.8182027320374|1.7836085536203|1.03445620412|1.03445620412|1.03445620412|0.5686902389964|-0.83465220775617|-0.83465220775617|-0.83985797394661|-0.85870885771015|-0.87110432564658|-0.90502142773118|-0.91495066980721|-0.91495066980721|-0.91495066980721|-0.94398962899713|-0.95632180289724|-0.9790626537121||-0.9790626537121|-0.9790626537121|-0.9790626537121|-0.9790626537121|-1.008308504612|-1.0222706017569|-1.087608117463|-1.087608117463|-1.0988365626683|-1.0988365626683||-1.0988365626683|-1.0988365626683|-1.0988365626683|-1.0988365626683|-1.0988365626683|-1.0988365626683|-1.0988365626683|-1.0988365626683|-1.0988365626683|-1.0988365626683|-1.0988365626683|-1.0988365626683|-1.0988365626683|-1.0988365626683||-1.0988365626683|-1.0988365626683|-1.0988365626683|-1.0988365626683|-1.0988365626683|-1.0988365626683|-1.12545417816|-1.1438313803321|-1.1438313803321|-1.1438313803321|-1.1438313803321|-1.2315404273013|-1.33114490983|-1.3333054436258|-1.3759727161253|-1.5245712361616|-1.5245712361616|-1.6128569733083|-1.6714777291829|-1.6714777291829|-1.6714777291829|-1.6714777291829|-1.6714777291829|-1.7013974720698|-1.8198859817961|-1.9420955255273|-1.9662172545596|-2.0385191561562|-2.0761589703466|-2.0761589703466|-2.0761589703466|-2.0761589703466|-2.0761589703466|-2.1085099773832|-2.1894555574466||-2.8960616992369|-2.9315685868039|-2.9315685868039|-2.9315685868039|-2.9315685868039|-2.9315685868039|-2.9446525205524|-2.9446525205524|-2.9487805752126|-2.9730894729128|-3.0806550631513|-3.1378167348426|-3.177989280344|-3.177989280344|-3.177989280344|-3.318718929498|-3.318718929498|-3.5249154119675|-3.6116616493005|-3.9643463034915|-4.1870513513669|-4.3792867089588|-4.3792867089588|-4.3792867089588|-4.3792867089588|-4.3792867089588|-4.3792867089588|-4.574617840871|-4.574617840871|-4.574617840871|-4.574617840871
02582|20722|/equities/sonic-automotive-inc|R2000VALUE|49.887823545473|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.682809726678|-55.743030009758||-57.252235874083|52.50044811325|52.50044811325|52.50044811325|52.50044811325|52.50044811325|52.50044811325|52.50044811325|52.50044811325||52.50044811325|52.50044811325|52.50044811325|51.351887046814||50.927929467095|50.268810663105|50.181680408379|50.181680408379|49.199090020812|48.660420709377|48.660420709377|-54.649727072826|-54.649727072826|49.514168131022|49.514168131022|49.514168131022|49.514168131022|49.514168131022|49.514168131022|49.514168131022|49.514168131022|49.514168131022|49.514168131022|49.514168131022|49.514168131022||49.514168131022|49.514168131022|49.514168131022|49.514168131022|49.514168131022|49.514168131022|47.545185684791|46.357568202637|46.357568202637|46.357568202637|46.357568202637|46.357568202637|46.357568202637|46.357568202637|44.258409114041|42.838280927022|42.838280927022|42.838280927022|42.838280927022|42.838280927022|-47.097968908311|-47.097968908311|-47.097968908311|-47.097968908311|-47.097968908311|-47.097968908311|-47.097968908311|-47.097968908311|-47.097968908311|-47.34329694748|-47.484321149454|-47.484321149454|-47.484321149454|-47.5003570277|-48.614284484309|-49.592536891746|-50.550597046533|-52.315108456787|-52.732911881322|-52.732911881322|-53.066742401204|-53.066742401204|-53.92026930924|-54.311966484076|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321||-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.45644110321|-54.780755329325|-54.780755329325|-54.780755329325|-54.780755329325|-54.780755329325|-54.780755329325|48.839518008514|48.839518008514|48.839518008514|48.839518008514|48.839518008514|48.839518008514|48.839518008514|48.839518008514|47.935019212612|47.680644473433|47.680644473433|47.680644473433|47.461825539668|45.813696307164|44.820737830929|44.820737830929|44.820737830929|44.820737830929||44.820737830929|44.820737830929|44.820737830929|43.776843592118|42.480935569815|42.47826247327|42.171402773509|41.702587484356|41.702587484356|41.702587484356||41.702587484356|41.702587484356|41.702587484356|41.702587484356|40.843811075182|40.843811075182|40.763402983316|40.504057191884|-44.879836768244|-44.879836768244|-44.879836768244|-44.879836768244|-44.879836768244|-44.879836768244||-44.879836768244|-44.879836768244|-44.879836768244|-44.879836768244|-44.879836768244|-44.879836768244|-44.879836768244|-44.879836768244|-44.879836768244|-45.675372143955|-46.054432684531|-46.054432684531|-46.054432684531|-46.054432684531|-47.291591863224|-47.60980626044|-47.60980626044|-49.939505269101|-51.472231416758|-51.922366386052|-52.053630040085|-53.517922266761|-56.058173985471|-56.058173985471|-56.058173985471|-56.058173985471|-56.058173985471|-56.058173985471|-56.058173985471|-56.058173985471|-56.058173985471|-56.058173985471|-56.058173985471|-56.058173985471|-56.058173985471||-56.058173985471|-56.735039440779|-57.008163207769|-57.008163207769|-57.008163207769|-57.008163207769|-57.008163207769|-57.008163207769|-57.008163207769|-57.008163207769|-57.008163207769|-57.008163207769|-57.008163207769|-57.008163207769|-57.008163207769|-57.854069756137|-58.188966378753|-60.844217099752|-60.844217099752|54.645443139677|54.645443139677|54.645443139677|54.645443139677|54.645443139677|54.645443139677|54.645443139677|54.645443139677|54.645443139677|54.645443139677|54.645443139677|54.645443139677
02583|20161|/equities/schweitzer-mauduit-international|R2000VALUE|-13.129309159132|-13.129309159132|-13.129309159132|-13.141030212503|-13.141030212503|-13.421421894609|-13.991025219559|-14.339749665392|-14.585299814835|-14.585299814835|-14.585299814835|-14.585299814835|-14.585299814835|-14.585299814835|-14.585299814835|-14.585299814835|-14.835332752483|-15.067314122801|-15.163682167933||-15.679646855378|-15.699607617087|-15.910675214868|-16.35215323214|13.541423440969|13.541423440969|13.541423440969|13.541423440969|13.541423440969||13.541423440969|13.541423440969|13.541423440969|13.419359605617||13.35901060933|12.761678386994|12.508676503839|12.150062480174|11.827847073036|11.753163149575|11.644070469251|11.634869659386|11.634869659386|11.634869659386|11.634869659386|11.634869659386|11.634869659386|11.634869659386|11.634869659386|10.728455265851|-13.283994241455|-13.499215545366|-13.716906430666|-14.121563092806|-14.345356294577||-14.345356294577|-14.345356294577|-14.345356294577|-14.345356294577|-14.345356294577|-14.345356294577|-14.345356294577|-14.345356294577|-14.345356294577|-14.345356294577|-14.345356294577|-14.345356294577|-14.345356294577|-14.345356294577|-14.345356294577|-14.345356294577|-14.504922797717|-14.504922797717|-14.504922797717|-14.504922797717|-14.504922797717|-14.647692550595|-14.707796584452|-14.707796584452|-14.707796584452|-14.707796584452|-14.707796584452|-14.707796584452|-14.707796584452|-14.817246735734|-14.817246735734|-14.817246735734|-14.817246735734|-14.817246735734|-14.846710155588|-14.846710155588|-14.846710155588|-15.390744949029|-15.523931404012|-15.523931404012|-15.914368095285|-16.23540914311|-16.474337866996|-16.474337866996|-16.474337866996|-16.474337866996|-16.474337866996|-16.474337866996|-16.474337866996|-16.474337866996|-16.474337866996|-16.630930851007|-16.735478928911|-16.941087620377|-17.291625174019|15.96726600824|15.96726600824||15.96726600824|15.96726600824|15.96726600824|15.96726600824|15.96726600824|15.96726600824|15.96726600824|15.96726600824|15.96726600824|15.96726600824|15.96726600824|15.96726600824|15.96726600824|15.96726600824|15.96726600824|15.96726600824|15.96726600824|15.96726600824|15.96726600824|15.96726600824|15.96726600824|15.96726600824|15.654739085151|15.360821608386|14.383135561238|14.365145770621|14.365145770621|14.365145770621|14.365145770621|14.365145770621|14.365145770621|14.365145770621|14.365145770621|14.365145770621|14.365145770621|14.365145770621|14.365145770621|-15.972294523048|-15.972294523048|-15.972294523048|-15.972294523048|-15.972294523048|-16.326739725333||-16.326739725333|-16.326739725333|-16.326739725333|-16.326739725333|-16.395727829648|-16.773325236322|-16.859195267361|-17.022216623803|15.440453594215|15.440453594215||15.440453594215|15.440453594215|15.440453594215|15.440453594215|15.440453594215|15.440453594215|15.440453594215|15.126082068558|-16.743331019215|-16.743331019215|-16.743331019215|-16.743331019215|-16.97674830967|-16.97674830967||-17.640276151827|-17.93636735935|-18.493457592149|-18.493457592149|-18.493457592149|-18.493457592149|-18.493457592149|-18.493457592149|-18.493457592149|-18.493457592149|-18.493457592149|-18.493457592149|-18.493457592149|-18.493457592149|-18.721620229239|-18.789021760617|-19.142746270138|-20.11388546939|-20.43805606625|-20.821016366228|-20.821016366228|-20.821016366228|-20.955018739949|-21.595575682598|-21.851196148084|-21.890218366171|-22.259130810129|-22.610701400293|-22.839224821874|-22.839224821874|-22.839224821874|-22.839224821874|-22.839224821874|-22.839224821874|-22.839224821874||-22.839224821874|-22.839224821874|-23.188996444589|-23.188996444589|-23.188996444589|-23.188996444589|-23.188996444589|-23.188996444589|-23.188996444589|-23.188996444589|-23.719440922082|-24.17993830459|-24.17993830459|-24.17993830459|-24.17993830459|-24.29048706444|-24.901652509988|-25.846279973256|-26.011421806799|-27.011302346638|-27.659223842015|-28.143582979165|25.270013658391|25.270013658391|25.270013658391|25.270013658391|25.270013658391|25.270013658391|25.270013658391|25.270013658391|25.270013658391
02584|20195|/equities/ramco-gershenson-properties-trust|R2000VALUE|||||||||||||||||||||||||||||||12.553038502885|12.553038502885|12.553038502885|12.553038502885||12.553038502885|12.553038502885|12.553038502885|12.553038502885|12.553038502885|12.553038502885|12.524209023795|11.727454663738|11.523260633147|11.523260633147|11.523260633147|11.523260633147|11.523260633147|11.523260633147|11.363066717426|11.053963498319|10.852053317568|10.852053317568|10.630059623212|10.608955170811|10.572630302039||10.572630302039|10.505226335526|10.505226335526|10.505226335526|10.448551254509|10.448551254509|10.425507157403|10.425507157403|10.425507157403|10.425507157403|10.425507157403|10.425507157403|10.425507157403|10.425507157403|10.293063156426|10.017292279469|9.7392135400098|-10.719948655124|-10.719948655124|-10.719948655124|-10.719948655124|-10.723900934285|-10.723900934285|-10.723900934285|-10.723900934285|-10.723900934285|-10.723900934285|-10.723900934285|-10.723900934285|-10.723900934285|-10.723900934285|-10.723900934285|-10.723900934285|-10.723900934285|-10.796359981806|-10.796359981806|-10.825955353082|-11.107172765004|-11.151260197244|-11.151260197244|-11.151260197244|-11.151260197244|-11.250011404445|-11.418623880204|-11.572916087901|10.840042937058|10.840042937058|10.840042937058|10.840042937058|10.815047913413|10.658161495021|10.658161495021|10.658161495021|10.658161495021|10.658161495021|10.658161495021|10.658161495021||10.658161495021|10.604623421354|10.524026297114|10.503362654074|10.403180862382|-10.047331844515|-10.047331844515|-10.047331844515|-10.047331844515|-10.230924273802|-10.34436014104|-10.475678315959|-10.63242039769|-10.767689335005|-10.96771018997|-11.083289337325|10.45013625283|10.45013625283|10.45013625283|10.45013625283|10.45013625283|10.45013625283|10.45013625283|10.45013625283|10.45013625283|10.45013625283|10.45013625283|10.45013625283|10.45013625283|10.45013625283|10.45013625283|10.45013625283|10.45013625283|10.310706850103|10.153562912467|10.073645682006|10.073645682006|10.073645682006|9.7768288131873|9.6612885749309|9.6612885749309|9.6612885749309|9.6612885749309||9.6612885749309|9.5747653947902|9.3536278921843|-10.27544421271|-10.27544421271|-10.27544421271|-10.27544421271|-10.499104543036|9.6675470765259|9.6675470765259||9.6675470765259|9.6675470765259|9.6675470765259|9.6675470765259|9.5412194393107|9.5276393907318|9.5276393907318|9.5276393907318|9.1034881822543|8.9449867398956|8.8522075714247|-9.5602723861705|-9.5602723861705|-9.5602723861705||-9.5602723861705|-9.5602723861705|-9.5602723861705|-9.5602723861705|-9.5602723861705|-9.5602723861705|-9.5602723861705|-9.5602723861705|-9.6080804163627|-9.6185561882631|-9.6185561882631|-9.647591186695|-9.647591186695|-9.647591186695|-9.647591186695|-9.647591186695|-9.647591186695|-9.6761349904802|-9.6761349904802|-9.6761349904802|-9.6761349904802|-9.6761349904802|-9.6761349904802|-9.7151502225429|-9.8360007177492|-9.8713724149053|-9.8713724149053|-9.8713724149053|-9.8713724149053|-9.8713724149053|-9.8713724149053|-9.8713724149053|-9.8713724149053|-9.8713724149053|-9.8713724149053||-9.8713724149053|-9.8713724149053|-9.8713724149053|-9.8713724149053|-9.8713724149053|-9.8713724149053|-9.8713724149053|-9.8713724149053|-9.8713724149053|-9.8713724149053|-9.8859698521633|-10.160762522177|-10.160762522177|-10.160762522177|-10.160762522177|-10.525719369595|-10.525719369595|-10.525719369595|-10.525719369595|-10.757133127523|10.012852212803|10.012852212803|10.012852212803|10.012852212803|10.012852212803|10.012852212803|10.012852212803|10.012852212803|10.012852212803|10.012852212803|10.012852212803
02585|942496|/equities/first-foundation-inc|R2000VALUE|-9.928522239066|-9.928522239066|-9.928522239066|-10.444747061571|-10.708607509225|-10.965119603044|-11.272910703958|-11.691567754018|9.5902603388785|9.5902603388785|9.5902603388785|9.5902603388785|9.5902603388785|9.4180665282142|9.1324798031793|8.6755774732151|8.5723084074168|8.4059314851466|8.4059314851466||8.4059314851466|8.4059314851466|8.4059314851466|8.4059314851466|8.4059314851466|8.4059314851466|8.4059314851466|8.4059314851466|8.4059314851466||8.4059314851466|8.4059314851466|8.1268681557645|8.1112421918434||7.9566583024707|7.672726096838|7.672726096838|7.5166398575231|7.4890400094321|7.4890400094321|7.4890400094321|6.2000444114794|6.0200189117284|6.0200189117284|5.9072153572342|5.6725725867242|5.6542477318413|5.4019417176387|5.3498408672701|4.9897573696538|4.9897573696538|4.9897573696538|4.9897573696538|4.9897573696538|4.9897573696538||4.9897573696538|4.9897573696538|4.9897573696538|4.9897573696538|4.9897573696538|4.9897573696538|4.6019525248656|-5.7612598295341|-5.7612598295341|-5.7612598295341|-5.7612598295341|-5.7612598295341|-5.7612598295341|-5.7612598295341|-5.7612598295341|-5.7612598295341|-5.7612598295341|-5.7612598295341|-5.7612598295341|-5.7612598295341|-5.7612598295341|-5.7612598295341|-5.7612598295341|-6.0536220995729|-6.3262467084267|-6.4883299335218|-6.7059220985545|-6.7338022872224|-6.7816402405441|-6.7816402405441|-6.7816402405441|-6.7816402405441|-6.7816402405441|-6.7885828064249|-6.7885828064249|-6.7885828064249|-6.7885828064249|-7.1206474620287|-7.2462750627138|-7.2921777779899|-7.6439198713658|-7.8388000308538|-7.8519999781212|-7.9877777407523|-8.3358643132179|7.1408698234849|7.1408698234849|7.1408698234849|7.1408698234849|7.1408698234849|7.1408698234849|7.1408698234849|7.1408698234849|7.1408698234849|7.1408698234849|7.1408698234849|7.1408698234849||6.9730550353055|6.7328946131606|6.4106106778139|6.2434673861391|6.1684971734028|6.1370618708431|6.1370618708431|6.1370618708431|6.1370618708431|6.1370618708431|6.1370618708431|6.1370618708431|6.1370618708431|6.1370618708431|6.1370618708431|6.1370618708431|6.0053363695702|6.0053363695702|6.0053363695702|6.0053363695702|5.9725959714873|5.8008615133704|5.8008615133704|5.8008615133704|5.8008615133704|5.6171238022316|5.1523044724452|4.4597826687481|4.3572822598857|4.3572822598857|4.3572822598857|4.3572822598857|4.0953138170686|3.8020151255359|-4.6498709136955|-4.6498709136955|-4.6498709136955|-4.6498709136955|-4.6498709136955|-4.6498709136955|-4.8359676130074|-4.9060752002683|-4.9062349542132||-4.9062349542132|-4.9062349542132|4.00008519192|4.00008519192|4.00008519192|4.00008519192|4.00008519192|4.00008519192|4.00008519192|4.00008519192||4.00008519192|4.00008519192|4.00008519192|3.9495106911376|3.9495106911376|3.9495106911376|3.9495106911376|3.9155670774993|-5.2380221772296|-5.2380221772296|-5.2380221772296|-5.2380221772296|-5.2380221772296|-5.2450561970578||-5.2450561970578|-5.2450561970578|-5.2450561970578|-5.2450561970578|-5.2450561970578|-5.2450561970578|-5.2450561970578|-5.2450561970578|-5.2450561970578|-5.2836734288386|-5.3563038235959|-5.5620042754607|-5.8367026442604|-5.8367026442604|-5.8497634662136|-5.8497634662136|-5.8497634662136|-6.2714040293677|-6.8085047154938|-7.5294496118266|-7.5908912106903|-7.5908912106903|-7.5908912106903|-7.7232120748529|-8.1130084702875|-8.1130084702875|-8.1130084702875|-8.1130084702875|-8.1130084702875|-8.1130084702875|-8.1130084702875|-8.1130084702875|-8.3830649532108|-8.5100722486474|-8.5248024921393||-8.7081140920824|-8.7673488110642|-9.216943128279|-9.6357940599398|-9.6357940599398|-9.694299090006|-9.694299090006|-9.694299090006|-9.694299090006|-9.694299090006|-9.853643483694|-10.480409748881|-10.489727238481|-10.489727238481|-10.885452539463|-11.614836037974|-11.697264817981|-11.697264817981|-11.697264817981|-13.598349999088|-14.669277772526|-15.055864291301|-15.483737739049|-15.750210239349|-15.750210239349|-15.750210239349|14.817341153086|14.817341153086|14.817341153086|14.817341153086|14.817341153086
02586|16567|/equities/matthews-internat|R2000VALUE|-32.264853353317|-32.264853353317|-32.533029108645|-32.533029108645|-32.969476626318|-34.809641544467|-35.815287255152|-35.815287255152|-35.815287255152|-35.815287255152|-35.815287255152|-35.815287255152|-35.815287255152|-35.815287255152|-35.815287255152|-35.815287255152|-36.00198369435|-36.210538709732|-37.065041688385||-37.547058309673|-37.547058309673|-37.585619623527|-37.667356790288|-37.88039495016|-38.043774091147|-38.332248964732|-39.136385695609|35.727839933216||35.727839933216|35.727839933216|35.727839933216|35.370676131579||35.337418127427|34.301778687824|34.301778687824|34.285309568367|-37.223868526241|-37.223868526241|-37.223868526241|-37.223868526241|-37.223868526241|-37.223868526241|-37.394643321325|-37.499261307226|-37.499261307226|-37.499261307226|-37.499261307226|-37.499261307226|-37.499261307226|-37.554178687716|-38.000753690561|-38.026276413993|-38.026276413993||-38.466139917458|-39.119600010011|35.646332325476|35.646332325476|35.646332325476|35.646332325476|35.646332325476|-38.263766174404|-38.263766174404|-38.263766174404|-38.263766174404|-38.263766174404|-38.263766174404|-38.263766174404|-38.263766174404|-38.263766174404|-38.948575210669|-38.999194887058|-39.041882809418|-39.385425259027|-39.646029659281|-40.211142005932|-40.7537712945|-40.840319601016|-40.840319601016|-40.840319601016|-40.840319601016|-40.840319601016|-40.840319601016|-40.840319601016|-40.840319601016|-40.840319601016|-40.840319601016|-40.840319601016|-40.840319601016|-40.840319601016|-41.335962047529|-41.856325933615|-42.21964144892|-42.21964144892|-42.21964144892|-42.294149364929|-42.294149364929|-42.294149364929|-42.294149364929|-42.294149364929|-42.294149364929|-42.294149364929|-42.294149364929|-42.294149364929|-42.294149364929|-42.294149364929|-42.85766746148|-44.12101906256|-44.190443199293|-44.190443199293|-44.190443199293||-44.190443199293|-44.190443199293|-44.190443199293|-44.190443199293|-44.190443199293|-44.190443199293|-44.307336181054|-44.307336181054|-44.757042718871|-45.440046761812|-45.687551152244|-46.238906899575|-46.343423726975|-46.343423726975|-46.383804615801|-47.458334084425|-48.185725022326|44.61714102442|44.61714102442|44.61714102442|44.61714102442|44.61714102442|44.61714102442|44.61714102442|44.61714102442|44.61714102442|44.61714102442|44.61714102442|43.936104737613|43.936104737613|43.936104737613|43.486784364221|43.47490410026|43.47490410026|43.47490410026|43.463505259444|43.086926874507|42.325332220838|42.325332220838|42.325332220838|42.224257955337|40.446119249338|40.446119249338||39.716800412066|39.150472968295|38.454970617509|38.039016823784|38.039016823784|38.039016823784|38.039016823784|38.039016823784|38.039016823784|38.039016823784||38.039016823784|37.60642571451|37.418592910675|37.418592910675|37.418592910675|37.418592910675|37.418592910675|36.666569264628|36.380189884152|36.380189884152|36.380189884152|36.32943570422|36.32943570422|36.32943570422||36.32943570422|36.32943570422|36.32943570422|36.32943570422|36.32943570422|36.19381965318|35.756465950704|35.543919733016|35.543919733016|35.543919733016|35.543919733016|35.543919733016|35.543919733016|35.543919733016|35.543919733016|35.543919733016|35.543919733016|35.543919733016|35.543919733016|35.543919733016|-38.379667355406|-38.379667355406|-38.379667355406|36.043265946863|36.043265946863|36.043265946863|36.043265946863|35.760297810764|35.446024192407|34.942803556206|-37.5889808395|-37.5889808395|-37.5889808395|-37.5889808395|-37.5889808395||-37.5889808395|-37.5889808395|-37.643078341382|-37.643078341382|-37.643078341382|-37.643078341382|-37.643078341382|-37.643078341382|-37.643078341382|-37.643078341382|-38.151752381742|-38.448637880551|-38.448637880551|-38.448637880551|-38.448637880551|-38.448637880551|-38.448637880551|-38.699859047215|-38.699859047215|36.23485047654|36.23485047654|36.23485047654|36.23485047654|36.23485047654|36.23485047654|36.23485047654|36.23485047654|36.23485047654|36.23485047654|36.23485047654|36.23485047654
02587|15784|/equities/cowen-group|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.833226956151|38.833226956151|38.833226956151|38.798028298244
02588|15433|/equities/apogee-enterprise|R2000VALUE|51.610325716196|51.610325716196|51.610325716196|51.610325716196|51.610325716196|51.610325716196|51.610325716196|51.610325716196|51.610325716196|51.249250939884|51.091471447582|51.091471447582|51.091471447582|51.091471447582|51.091471447582|49.907933316725|49.907933316725|49.907933316725|49.907933316725||49.907933316725|49.907933316725|49.907933316725|49.907933316725|49.907933316725|49.907933316725|49.907933316725|49.907933316725|49.907933316725||49.907933316725|49.907933316725|49.907933316725|49.823259232328||49.294176814607|48.990936971068|48.990936971068|48.645484209457|48.355444319944|48.355444319944|47.603825657346|46.191760654775|46.191760654775|46.079458046322|45.813767751555|45.813767751555|45.813767751555|44.718630402729|43.880978894945|43.691689187392|43.691689187392|43.691689187392|43.691689187392|43.691689187392|43.691689187392||43.691689187392|43.691689187392|43.691689187392|43.691689187392|43.691689187392|43.691689187392|43.050210191259|41.481990898964|41.481990898964|41.481990898964|41.481990898964|41.377767868967|41.28230468005|41.01803876261|-44.288933136728|-44.288933136728|-44.288933136728|-44.288933136728|-44.308952281505|-44.691671003566|-44.691671003566|-45.155705033097|-45.155705033097|-45.791281552617|-46.45087098579|-47.660688076863|-48.555764368783|-48.573071563255|-48.621192389077|-49.191266821409|-49.191266821409|-49.191266821409|-49.191266821409|-49.191266821409|-49.191266821409|-49.191266821409|-49.349741192422|-50.293601375776|-50.386248443621|-50.386248443621|-50.386248443621|-50.415276048468|-51.078640723544|-51.395396879995|-51.395396879995|-51.395396879995|-51.395396879995|-51.395396879995|-51.395396879995|-51.395396879995|-51.605996321401|-51.924163605064|48.589158216086|48.589158216086|48.589158216086|48.589158216086|48.589158216086||48.589158216086|48.06895464324|47.817728025637|47.743630453236|47.743630453236|47.743630453236|47.743630453236|47.743630453236|47.743630453236|47.743630453236|47.743630453236|47.743630453236|47.743630453236|47.506228283609|47.506228283609|47.506228283609|47.199975573978|46.99186169589|46.99186169589|46.99186169589|46.66236102418|46.66236102418|46.66236102418|46.310955761052|45.652012517902|45.652012517902|45.652012517902|45.652012517902|45.652012517902|45.652012517902|45.652012517902|45.652012517902|45.652012517902|45.652012517902|45.652012517902|45.652012517902|45.652012517902|45.652012517902|44.950273181741|44.950273181741|44.573459452101|44.573459452101|44.573459452101||44.573459452101|44.573459452101|44.573459452101|44.3129108081|44.3129108081|44.067123798279|43.739025755887|39.968084622494|39.715438514569|39.715438514569||39.715438514569|39.265586868533|39.265586868533|39.265586868533|38.717301901487|38.717301901487|38.717301901487|38.484783340723|36.652205651101|36.652205651101|36.652205651101|-39.820134956909|-39.820134956909|-40.540148239746||-40.751752453839|-40.751752453839|-41.0041700798|-41.584307451655|-41.584307451655|-41.584307451655|-41.584307451655|-41.584307451655|-41.584307451655|-41.679612807844|-41.679612807844|-41.679612807844|-42.549955037903|-42.549955037903|-43.0610606446|-43.319860042138|-43.319860042138|-44.651391951782|-44.651391951782|-44.651391951782|-44.651391951782|-44.651391951782|-44.651391951782|-44.651391951782|-44.651391951782|-44.651391951782|-44.651391951782|-44.651391951782|-44.651391951782|-44.651391951782|-44.651391951782|-44.651391951782|-44.651391951782|-44.651391951782|-44.651391951782||-44.651391951782|-44.651391951782|-44.651391951782|-44.651391951782|-44.651391951782|-44.651391951782|-44.651391951782|-44.651391951782|-44.651391951782|-44.651391951782|-44.651391951782|-44.651391951782|-44.651391951782|-44.651391951782|-44.651391951782|-45.069325094469|-45.641192362317|-46.000115268035|-46.000115268035|-47.621794030184|43.993542182039|43.993542182039|43.993542182039|43.993542182039|43.993542182039|43.993542182039|43.993542182039|43.993542182039|43.993542182039|43.993542182039|43.993542182039
02589|21043|/equities/steelcase-inc|R2000VALUE|12.261829069929|12.261829069929|12.261829069929|12.261829069929|12.261829069929|12.261829069929|12.261829069929|12.261829069929|12.261829069929|12.261829069929|-13.28007082515|-13.28007082515|-13.28007082515|-13.28007082515|-13.28007082515|-13.28007082515|-13.28007082515|-13.394800446354|12.469794996037||12.469794996037|12.469794996037|12.469794996037|12.469794996037|12.469794996037|12.469794996037|12.469794996037|12.469794996037|12.469794996037||12.469794996037|12.469794996037|12.469794996037|12.469794996037||12.469794996037|12.469794996037|12.002156862838|12.002156862838|12.002156862838|12.002156862838|12.002156862838|11.835198304155|11.835198304155|11.835198304155|11.835198304155|11.77797576796|11.688313573626|11.688313573626|11.688313573626|11.640348109964|11.550386704078|11.492652192238|11.348246149424|11.348246149424|11.348246149424||11.348246149424|11.317063124832|11.317063124832|11.21373606537|11.21373606537|11.21373606537|10.929706370546|10.475316262189|10.475316262189|10.460073815389|10.396678870264|10.396678870264|10.396678870264|10.396678870264|-11.384974614192|-11.384974614192|-11.384974614192|-11.384974614192|-11.384974614192|-11.395777668248|-11.395777668248|-11.539475244162|-11.570805754792|-11.75228358919|10.779922177318|10.779922177318|10.779922177318|10.779922177318|10.700772025134|10.700772025134|10.700772025134|10.380301769074|10.084570034413|10.084570034413|10.077137721314|10.077137721314|10.077137721314|10.077137721314|10.077137721314|10.059041885021|9.8931617966876|9.8931617966876|9.8931617966876|9.8931617966876|9.5149021934123|9.4193360883495|-9.1683469110725|-9.1683469110725|-9.1683469110725|-9.1683469110725|-9.1683469110725|-9.1683469110725|-9.1683469110725|-9.1683469110725|8.5388089093728|8.5388089093728|8.5388089093728||8.5388089093728|8.405898826339|8.2698882608702|8.2453026905608|8.2453026905608|8.2453026905608|8.2453026905608|8.2453026905608|8.2453026905608|8.2453026905608|8.2453026905608|8.2453026905608|8.2453026905608|8.2453026905608|8.2276572875712|8.2276572875712|8.1662863815861|8.0201987654174|8.0201987654174|8.0201987654174|8.0201987654174|7.9155821160285|7.9155821160285|7.8873136657044|7.7814599294977|7.6985664124308|7.6585391297529|7.6585391297529|7.5267094787172|7.3884277008431|7.263530402543|7.115589359471|7.0473213759493|6.9754572540997|6.968352006857|6.968352006857|6.968352006857|6.968352006857|6.968352006857|6.968352006857|6.968352006857|6.968352006857|6.968352006857||6.968352006857|6.8206691730734|6.7015528336418|6.7015528336418|6.7015528336418|6.7015528336418|6.7015528336418|6.7015528336418|6.6662749933425|6.6662749933425||6.6662749933425|6.6662749933425|6.6662749933425|-7.4623517852679|-7.4623517852679|-7.4623517852679|-7.4623517852679|-7.4623517852679|-7.4623517852679|-7.4623517852679|-7.4623517852679|-7.4623517852679|-7.5895578708533|-7.7672988449472||-7.7672988449472|-7.7672988449472|-7.7672988449472|-7.7672988449472|-7.7672988449472|-7.7672988449472|-7.7672988449472|-7.7672988449472|-8.0058875122488|-8.3790416495469|7.4481130459792|7.4481130459792|7.4481130459792|7.4481130459792|7.4481130459792|7.4481130459792|7.4481130459792|7.4481130459792|7.4481130459792|7.4481130459792|7.4481130459792|7.4481130459792|7.4481130459792|7.4481130459792|7.4481130459792|7.4273873955797|7.4273873955797|7.4273873955797|7.3537638618759|7.3227979957767|7.3227979957767|7.3227979957767|7.3227979957767|7.3227979957767|7.3227979957767||7.3227979957767|7.3227979957767|7.3227979957767|7.3227979957767|7.3227979957767|7.3227979957767|7.3227979957767|7.3227979957767|7.3227979957767|6.798269343929|-7.9551918700287|-7.9551918700287|-7.9551918700287|-7.9551918700287|-7.9551918700287|-7.9551918700287|-7.9551918700287|-8.0598354019439|-8.0598354019439|7.4979643829222|7.4979643829222|7.4979643829222|7.4979643829222|7.4979643829222|7.4979643829222|7.3412678412697|7.3412678412697|7.3412678412697|7.3412678412697|7.285299687241|7.285299687241
02590|15420|/equities/angiodynamics|R2000VALUE|-6.565004888843|-6.565004888843|-6.565004888843|-6.565004888843|-6.565004888843|-6.6927831875732|-6.7158701935797|-6.7856807823429|-6.7856807823429|-6.7856807823429|-6.7856807823429|-6.7856807823429|-6.7856807823429|-6.7856807823429|-6.7856807823429|-6.7856807823429|-6.854883711457|-6.854883711457|-6.9693539064457||-7.221682221948|-7.2846471018912|-7.3173041363859|-7.3173041363859|-7.3173041363859|-7.3173041363859|7.3537200025633|7.3537200025633|7.3537200025633||7.3537200025633|7.3537200025633|7.3537200025633|7.2613555647615||7.2220620289648|6.9650689115352|6.8436652836764|6.8436652836764|6.7140310352187|6.7140310352187|6.6867012519682|6.2860571034578|-7.058895951343|-7.058895951343|-7.058895951343|-7.058895951343|-7.058895951343|-7.058895951343|-7.058895951343|-7.058895951343|-7.058895951343|-7.058895951343|-7.058895951343|-7.058895951343|-7.058895951343||-7.058895951343|-7.058895951343|-7.058895951343|-7.058895951343|-7.058895951343|-7.058895951343|-7.058895951343|-7.058895951343|-7.058895951343|-7.058895951343|-7.058895951343|-7.058895951343|-7.058895951343|-7.058895951343|-7.058895951343|-7.058895951343|-7.1940507953172|-7.2437049185795|-7.2437049185795|-7.2774499826478|-7.4732777203505|-7.740030880922|-7.7715072614543|-7.7715072614543|-7.7715072614543|-7.7715072614543|-7.7715072614543|-7.7715072614543|-7.7715072614543|-8.0422305246848|-8.1380184921897|-8.1380184921897|-8.1380184921897|-8.1699411257957|-8.1699411257957|-8.1699411257957|-8.1699411257957|-8.1699411257957|-8.1699411257957|-8.1699411257957|-8.1699411257957|-8.1699411257957|-8.1699411257957|-8.1699411257957|-8.2065682153583|-8.2065682153583|-8.2065682153583|-8.2065682153583|-8.2065682153583|-8.2065682153583|-8.2065682153583|-8.2065682153583|-8.2065682153583|-8.2065682153583|-8.2345200623275|-8.3766891255645|-8.4415990792676||-9.0539990225284|-9.1220164109935|-9.1220164109935|-9.1220164109935|-9.1680586292775|-9.1680586292775|-9.1680586292775|-9.1680586292775|-9.1680586292775|-9.1680586292775|-9.1680586292775|-9.1680586292775|-9.1680586292775|-9.1680586292775|-9.1680586292775|-9.1680586292775|-9.1680586292775|-9.1680586292775|-9.2111760195132|-9.4146402738752|-9.4407594172383|-9.4407594172383|-9.6247332325936|-9.7958143277698|-9.9314607032729|-10.058925843174|-10.058925843174|-10.058925843174|-10.058925843174|-10.058925843174|-10.199362039494|-10.29818031515|-10.605972006003|-10.605972006003|-10.605972006003|-10.605972006003|-10.605972006003|-10.605972006003|-10.605972006003|-10.605972006003|-10.605972006003|-10.764412670313|-11.39101450198||9.8933163844096|9.8933163844096|9.8933163844096|9.8933163844096|9.8933163844096|9.8933163844096|9.8933163844096|9.8933163844096|9.8933163844096|9.8933163844096||9.6978851118074|9.6975743552768|9.6975743552768|9.6467489424374|9.327776823113|9.2733631770585|9.0247078904367|9.0247078904367|8.9441199312449|8.9379869167011|8.9379869167011|8.8372386759572|8.8372386759572|8.8372386759572||8.8372386759572|8.8372386759572|8.8372386759572|8.8372386759572|8.7423316600947|8.7423316600947|-9.625216389767|-9.625216389767|-9.625216389767|-9.625216389767|-9.625216389767|-9.625216389767|-9.625216389767|-9.625216389767|-9.625216389767|-9.625216389767|-9.625216389767|-9.625216389767|-9.625216389767|-9.625216389767|-9.625216389767|-9.6824626934437|-9.7532920850546|-10.08143568185|-10.282150852978|-10.376984609829|-10.528769645263|-10.528769645263|-10.655299302791|-10.722555077577|-11.041171882445|-11.222135594481|-11.392372346579|-11.453747458656|-11.564719459966||-11.594333690136|-11.594333690136|-11.594333690136|-11.594333690136|-11.594333690136|-11.594333690136|-12.683831919412|-12.683831919412|-12.683831919412|-12.683831919412|-12.683831919412|-12.683831919412|-12.683831919412|-12.683831919412|-12.683831919412|-12.683831919412|-12.683831919412|-12.683831919412|-12.683831919412|-12.683831919412|-12.683831919412|-12.794943348836|-12.794943348836|-13.310581490145|-13.663556983866|-13.663556983866|-13.675757649648|-13.719730380628|-13.777444973225|-13.777444973225|-14.152161322958
02591|13089|/equities/e.w.-scripps-comp|R2000VALUE|-7.6504945013618|-7.8613439371957|-8.4325600256272|-8.8932940211497|-8.8932940211497|7.6045938709563|7.6045938709563|7.6045938709563|7.6045938709563|7.6045938709563|7.6045938709563|7.3989039239162|7.070893107326|7.070893107326|7.070893107326|7.070893107326|7.070893107326|7.070893107326|7.070893107326||7.070893107326|7.070893107326|7.070893107326|7.070893107326|7.070893107326|7.070893107326|7.070893107326|7.070893107326|7.070893107326||7.070893107326|7.070893107326|7.070893107326|7.070893107326||7.070893107326|7.070893107326|7.070893107326|7.070893107326|7.070893107326|7.070893107326|7.070893107326|6.4536894186269|6.4536894186269|6.4536894186269|6.4536894186269|6.4536894186269|6.4536894186269|6.4536894186269|6.4536894186269|6.4536894186269|6.4536894186269|6.4536894186269|6.4536894186269|6.4536894186269|6.4536894186269||6.3546285810145|6.3546285810145|6.3546285810145|6.1812306336295|6.1812306336295|6.1812306336295|5.9469451299123|5.7501653137149|5.7501653137149|5.7501653137149|5.7501653137149|5.7501653137149|5.7501653137149|5.4712945556576|4.9846699410198|4.9846699410198|4.9846699410198|4.9846699410198|4.9846699410198|4.9846699410198|4.9846699410198|4.9846699410198|4.9846699410198|4.9552717509974|4.9552717509974|4.8958575795214|4.7898416331654|-6.0063324908151|-6.0063324908151|-6.0063324908151|-6.0063324908151|-6.0063324908151|-6.0063324908151|-6.134360893731|-6.134360893731|-6.1765120649389|-6.3050134605889|-6.5111261679866|-6.9173623537728|-6.921513501771|-6.9283485588847|-7.0898314247991|5.722518881687|5.722518881687|5.722518881687|5.722518881687|5.722518881687|5.722518881687|5.722518881687|5.4130763571885|-7.2698515842062|-7.2698515842062|-7.2698515842062|-7.2698515842062|-7.2698515842062|-7.6926131192955|-7.9784590076641||-8.4721766921366|-8.8085294534194|-8.8744739845837|-8.8744739845837|-8.8744739845837|-8.8744739845837|-9.0083042598924|-9.2003378577984|-9.4845421256795|-9.7367136149687|-10.063015159532|-10.239460981074|-10.486067652904|-10.605075703951|9.2301364559932|9.2301364559932|9.2301364559932|9.2301364559932|9.2301364559932|9.2301364559932|9.1773333662969|9.1773333662969|9.1773333662969|9.1773333662969|9.1773333662969|9.1773333662969|9.1773333662969|9.1773333662969|9.1773333662969|9.1773333662969|9.1773333662969|9.1773333662969|9.1773333662969|8.8922592924946|8.6922880065566|8.6306647768882|8.6306647768882|8.6146274133156|8.3798638497933|8.3070713320423|8.1301534244082|8.1301534244082|8.1301534244082||8.1301534244082|8.0490590807091|7.9834491672661|7.8351996146469|7.4746691940386|7.4746691940386|7.4746691940386|7.4746691940386|7.4746691940386|7.4746691940386||7.4746691940386|7.4746691940386|7.4746691940386|7.4746691940386|7.4746691940386|7.4746691940386|7.4746691940386|7.4746691940386|-8.7770217563638|-8.7770217563638|-8.7770217563638|-8.7770217563638|-8.7770217563638|-8.7770217563638||-8.7770217563638|-8.7770217563638|-8.7770217563638|-8.7770217563638|-8.7770217563638|-8.7770217563638|-8.7770217563638|-8.7770217563638|-8.7770217563638|-8.7770217563638|-8.7770217563638|-8.7822463673496|-8.8355960396234|-8.8355960396234|-8.8355960396234|-8.8355960396234|-8.8355960396234|-9.2564623121094|-9.4205137627733|-9.6106210701347|-9.6742120310863|-9.7563090615312|-9.7563090615312|-10.059425761664|-10.059425761664|-10.059425761664|-10.059425761664|-10.059425761664|-10.059425761664|-10.059425761664|-10.059425761664|-10.059425761664|-10.059425761664|-10.059425761664|-10.059425761664||-10.059425761664|-10.087695203848|-10.49299508844|-10.510971833367|-10.510971833367|-10.510971833367|-10.510971833367|-10.510971833367|-10.510971833367|-10.510971833367|-10.871079552062|-10.946990720031|-10.946990720031|-10.946990720031|-10.946990720031|-11.274990125495|-11.328322512129|-12.135610446787|-12.135610446787|-12.283456230005|-12.686618168972|-12.847048211785|-12.888831165865|-13.19147928935|-13.614421619107|-13.991579441152|-14.453421967915|-14.935922420676|-14.935922420676|-15.402135518586|13.952459057989
02592|21022|/equities/frontline-ltd?cid=21022|R2000VALUE/MSCI_EU_SMALLCAP|20.653975264207|20.653975264207|20.653975264207|20.653975264207|20.653975264207|20.653975264207|20.653975264207|20.653975264207|20.573583567557|20.319118144076|20.319118144076|20.319118144076|20.319118144076|20.319118144076|20.319118144076|20.319118144076|20.319118144076|20.319118144076|20.319118144076||20.301797895477|19.820491779053|19.820491779053|19.757211884088|19.677947560734|19.677947560734|19.458385723373|19.446374032291|19.446374032291||19.446374032291|19.446374032291|19.446374032291|19.446374032291||19.446374032291|18.798209938778|18.798209938778|18.798209938778|18.798209938778|-20.465424948741|-20.465424948741|-20.465424948741|-20.474638336024|-20.721265652799|-21.145294669628|-21.207827465799|-21.372584971086|-21.403428139837|-21.90765622242|-21.90765622242|-21.90765622242|20.907453838483|20.907453838483|20.907453838483|20.907453838483||20.831053633501|20.831053633501|20.831053633501|20.831053633501|20.831053633501|20.831053633501|20.831053633501|20.831053633501|20.831053633501|20.831053633501|20.831053633501|20.831053633501|20.831053633501|20.831053633501|20.831053633501|20.831053633501|20.385193501369|20.354528569458|20.354528569458|19.837318902249|19.837318902249|19.508965391843|19.398794968861|19.398794968861|19.398794968861|19.398794968861|19.398794968861|18.913844143834|18.770982993407|18.271091528251|17.717323165816|17.576748801252|16.947832214803|16.947832214803|16.947832214803|16.947832214803|16.947832214803|16.947832214803|16.947832214803|16.810362014547|16.810362014547|16.810362014547|16.578471889926|16.578471889926|16.072191069339|-17.780649624264|-17.780649624264|-17.780649624264|-17.780649624264|-17.795999114155|-18.062636465813|-18.062636465813|-18.062636465813|-18.062636465813|-18.062636465813|-18.262375084322|-18.267915637141||16.995904860357|16.995904860357|16.995904860357|16.995904860357|16.995904860357|16.995904860357|16.995904860357|16.995904860357|16.995904860357|16.995904860357|16.995904860357|16.995904860357|16.771281809122|16.50281375703|16.490472431328|16.490472431328|16.490472431328|16.392746734781|16.104597484355|16.104597484355|16.104597484355|15.799442091789|15.524804385882|15.524804385882|15.524804385882|14.568115323099|14.408183938168|14.398220045947|14.398220045947|14.381176826235|14.381176826235|14.381176826235|14.381176826235|14.381176826235|14.381176826235|14.381176826235|14.381176826235|14.266607625481|14.008753201693|13.71478144033|13.680535224889|-15.158237798237|-15.158237798237||-15.158237798237|-15.158237798237|-15.158237798237|-15.158237798237|-15.160263758262|-15.603627025374|13.745894865272|13.745894865272|13.745894865272|13.745894865272||13.745894865272|13.745894865272|13.745894865272|-15.556209996532|-15.556209996532|-15.556209996532|-15.556209996532|-15.556209996532|-15.556209996532|-15.682443372359|-15.682443372359|-15.682443372359|-15.682443372359|-15.683141949394||-15.683141949394|-15.683141949394|-15.683141949394|-16.002046429028|-16.021425611347|-16.021425611347|-16.021425611347|-16.203788358547|-16.203788358547|-16.203788358547|-16.203788358547|-16.203788358547|-16.203788358547|-16.203788358547|-16.215042783792|-16.383509420533|-16.383509420533|-16.731954706133|-17.121616191799|-17.212523472081|-17.212523472081|-17.301247874642|-17.309829899569|15.22761692658|15.22761692658|15.22761692658|15.22761692658|15.22761692658|15.22761692658|-16.847418424663|-16.847418424663|-16.847418424663|-16.847418424663|-16.847418424663|-17.076651067795||-17.076651067795|-17.076651067795|-17.076651067795|-17.506279065942|-18.299476917954|-18.355480733152|-18.355587001214|-18.355587001214|-18.355587001214|-18.355587001214|-18.355587001214|-18.355587001214|-18.355587001214|-18.355587001214|-18.355587001214|-18.355587001214|-18.553486077399|16.821122483689|16.821122483689|16.821122483689|16.821122483689|16.821122483689|16.821122483689|16.821122483689|16.821122483689|16.76523703052|16.76523703052|16.537063158369|16.516181138727|16.009645518962|15.745162285372
02593|20364|/equities/summit-hotel-properties-inc|R2000VALUE|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029||6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029||6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029||6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.3233956694029|6.0804395277657|6.064377502088|5.9968996833894|5.9968996833894|5.9968996833894|5.9968996833894|5.9968996833894|5.9968996833894|5.8855480747586|5.8855480747586|5.8855480747586|5.8294980876054|5.8294465909126|5.8294465909126||5.8294465909126|5.8294465909126|5.8294465909126|5.7579963615341|5.7488846437582|5.7448720552798|5.6854133449523|5.6613975340367|5.6613975340367|5.6613975340367|5.6613975340367|5.6613975340367|5.6613975340367|5.65544166104|5.3443799497463|-6.0713268043439|-6.0713268043439|-6.0713268043439|-6.0714742874482|5.4727940097259|5.4727940097259|5.4727940097259|5.4727940097259|5.4727940097259|5.4727940097259|5.4727940097259|5.4727940097259|5.4727940097259|5.4727940097259|5.4727940097259|5.4727940097259|5.4727940097259|5.4727940097259|5.4727940097259|5.4727940097259|5.4727940097259|-5.9670632211058|-5.9670632211058|-5.9670632211058|-5.9670632211058|-5.9670632211058|-5.9670632211058|-5.9670632211058|-5.9670632211058|-6.0085917097262|-6.0085917097262|-6.0085917097262|-6.0085917097262|-6.0085917097262|-6.0085917097262|-6.0085917097262|-6.0085917097262|-6.0085917097262|-6.0085917097262|-6.0085917097262|-6.0085917097262|-6.0085917097262||-6.0085917097262|-6.0085917097262|-6.0085917097262|-6.0085917097262|-6.0085917097262|-6.0085917097262|-6.1005643785969|-6.1005643785969|-6.1005643785969|-6.1021782808559|-6.1021782808559|-6.1718646611391|-6.2206827099256|-6.2835364270135|-6.4000402741878|-6.4818589397231|-6.4818589397231|-6.4818589397231|-6.4818589397231|-6.4818589397231|-6.5103987265472|-6.5121099472978|-6.6735263895504|-6.6735263895504|-6.6735263895504|-6.6735263895504|-6.6735263895504|-6.692712765216|-6.7216696267649|6.1771458949374|6.1771458949374|6.1771458949374|6.1771458949374|6.1771458949374|6.1771458949374|6.1771458949374|6.1771458949374|6.1771458949374|6.1771458949374|6.0657176536241|5.9971862150474|5.9902895466677|5.9902895466677||5.9902895466677|-6.6657341802893|-6.6657341802893|-6.6657341802893|-6.6657341802893|-6.6657341802893|-6.6769268871213|-6.7715854778185|-6.7945395458952|-6.9450439865077||-7.0531527150664|-7.0531527150664|6.5432563858507|6.5432563858507|6.5432563858507|6.5432563858507|6.5432563858507|6.5432563858507|6.3611182721983|6.3523536824|6.3167816955527|6.2707778834069|6.2707778834069|6.2707778834069||6.2707778834069|6.2707778834069|6.2707778834069|6.2707778834069|6.2707778834069|6.2707778834069|6.2707778834069|6.2707778834069|6.2707778834069|6.2707778834069|6.2707778834069|6.2707778834069|6.2707778834069|6.1213725677685|6.1213725677685|6.1213725677685|-6.7460022945401|-6.7460022945401|-6.7460022945401|-6.7460022945401|-6.7460022945401|-6.7460022945401|-6.8311136319898|-6.9401262948538|-7.1056957719089|-7.1563286513489|-7.2507553762923|-7.2507553762923|-7.2507553762923|-7.2507553762923|-7.2579296366733|-7.2579296366733|-7.2579296366733|-7.2579296366733|-7.2579296366733||-7.2579296366733|-7.2579296366733|-7.2579296366733|-7.2579296366733|-7.2579296366733|-7.2579296366733|-7.2579296366733|-7.2579296366733|-7.2579296366733|-7.2579296366733|-7.3629773475905|-7.501920202275|-7.501920202275|-7.501920202275|-7.5565778976236|-7.6375867266957|-7.6528741142821|-7.7273755629945|-7.7273755629945|-8.0195838168913|-8.3595377290308|-8.3983490069781|-8.3983490069781|-8.4835824260087|-8.4912891599664|-8.4912891599664|-8.4912891599664|-8.5069879131327|7.8111585547428|7.8111585547428|7.8111585547428
02594|960623|/equities/kura-oncology-inc|R2000VALUE|16.893602937172|16.893602937172|16.893602937172|16.817573789965|16.817573789965|16.817573789965|16.466547506862|16.466547506862|16.466547506862|16.466547506862|16.466547506862|16.466547506862|16.466547506862|-16.073055694207|13.574421273912|13.574421273912|13.574421273912|13.574421273912|13.574421273912||13.574421273912|13.411429222177|13.411429222177|13.411429222177|13.411429222177|13.411429222177|13.411429222177|13.225476962274|12.99941855663||12.611864897873|12.414444496528|12.1879542694|11.918105322509||11.459005521833|11.004116182055|11.004116182055|11.004116182055|10.415129375155|10.322365972394|10.010406252405|9.6761829843353|9.6761829843353|9.6761829843353|9.6761829843353|9.6761829843353|9.5418256113077|8.9310280293386|8.5529202852162|8.4483581542861|8.4483581542861|8.3303971290469|8.2051746207336|8.2051746207336|8.2051746207336||8.0617146081367|8.0617146081367|8.0617146081367|7.808850933909|7.808850933909|7.808850933909|7.6370516562155|7.6370516562155|7.6370516562155|7.6370516562155|7.6370516562155|7.6370516562155|-9.0794827810746|-9.0794827810746|-9.0794827810746|-9.0794827810746|-9.0794827810746|-9.0794827810746|-9.0794827810746|-9.0794827810746|-9.0794827810746|-9.253869863773|-9.2959663298666|-9.4239428292835|-9.4239428292835|-9.4239428292835|-9.4239428292835|-9.4239428292835|-9.4239428292835|-9.4239428292835|-9.4239428292835|-9.4239428292835|-9.4239428292835|-9.4239428292835|-9.4239428292835|-9.4239428292835|-9.7265979949683|-9.7265979949683|-9.7265979949683|-9.7265979949683|-9.7265979949683|-9.8173311754564|-9.9359235282849|-10.208312764103|-10.208312764103|-10.654347753453|-10.817965223963|-10.817965223963|-10.817965223963|-10.817965223963|-10.817965223963|-10.817965223963|-10.817965223963|-10.817965223963|-10.817965223963|-10.817965223963|-11.233850905823||-11.365944965601|-11.391605809794|-11.558172918543|-11.729609268662|-11.729609268662|-11.729609268662|-11.752343462305|10.208391381944|10.208391381944|10.208391381944|10.208391381944|10.208391381944|10.208391381944|10.208391381944|10.208391381944|10.14265775862|-11.113546952184|-11.113546952184|-11.113546952184|-11.113546952184|-11.113546952184|-11.113546952184|-11.113546952184|-11.113546952184|-11.113546952184|-11.113546952184|-11.113546952184|-11.173796054545|-11.173796054545|-11.173796054545|-11.173796054545|-11.173796054545|-11.173796054545|-11.173796054545|-11.173796054545|-11.173796054545|-11.173796054545|-11.173796054545|-11.173796054545|-11.293106525941|-11.451785160219|-11.696428167726|-11.856398163475||-11.856398163475|-11.856398163475|-11.856398163475|-11.880442471678|-12.000997114375|-12.463351885692|-12.692474595061|-12.88774643532|-12.88774643532|-13.096940259045||-13.10437793633|-13.546531464222|-14.197436423703|11.681465381663|11.681465381663|11.681465381663|11.681465381663|11.681465381663|11.681465381663|11.681465381663|11.681465381663|11.681465381663|11.681465381663|11.681465381663||11.681465381663|11.681465381663|11.681465381663|11.657183640843|11.053537838597|10.645348235851|10.645348235851|10.645348235851|10.645348235851|10.645348235851|10.170942435535|9.7295749296438|-11.719153105866|-11.719153105866|-11.719153105866|-11.719153105866|-11.719153105866|-11.719153105866|-11.719153105866|-11.719153105866|-11.719153105866|-11.827947920838|-12.362442354669|-12.562157794623|-12.733264681132|-12.870958655634|-12.870958655634|10.866785578712|10.866785578712|10.866785578712|10.866785578712|10.866785578712|10.866785578712|10.866785578712|10.866785578712||10.866785578712|10.866785578712|10.866785578712|10.866785578712|10.589139569449|10.589139569449|10.589139569449|10.589139569449|10.589139569449|10.589139569449|10.589139569449|10.589139569449|10.589139569449|-12.339753940175|-12.339753940175|-12.339753940175|-12.339753940175|-12.339753940175|-12.339753940175|-12.339753940175|-12.648615442459|-12.96872277459|-12.96872277459|-13.139135945732|-13.17884303132|-13.17884303132|-13.315381379032|-13.432646110216|-13.434354357474|-13.434354357474|-13.434354357474
02595|39253|/equities/corrections-corp|R2000VALUE|13.803933839533|13.803933839533|13.803933839533|13.803933839533|13.803933839533|13.803933839533|13.803933839533|13.803933839533|13.803933839533|13.803933839533|13.803933839533|13.803933839533|13.803933839533|13.542981921007|-14.487832755179|-14.487832755179|-14.487832755179|-14.487832755179|-14.543425103394||-14.695013252184|-14.695013252184|-14.695013252184|-14.695013252184|13.741222300636|13.741222300636|13.741222300636|13.741222300636|13.741222300636||13.741222300636|13.741222300636|13.741222300636|13.716024573762||13.613582964428|13.523810520143|13.523810520143|13.523810520143|13.523810520143|13.523810520143|13.523810520143|13.523810520143|13.523810520143|13.523810520143|13.523810520143|13.523810520143|13.523810520143|13.523810520143|13.523810520143|13.523810520143|13.523810520143|13.523810520143|13.523810520143|13.232010989687|13.018789933016||12.727989114976|12.614122996183|12.614122996183|12.588133339748|12.588133339748|12.588133339748|12.588133339748|12.588133339748|12.588133339748|12.588133339748|12.588133339748|12.360731568827|12.360731568827|12.360731568827|12.142201546049|11.803001539812|11.609466188272|11.609466188272|11.609466188272|11.609466188272|11.474962200412|11.033291566911|10.609168145991|10.59359065631|10.59359065631|10.59359065631|10.59359065631|10.59359065631|10.59359065631|10.59359065631|10.59359065631|10.59359065631|10.516212003529|10.496805391819|10.496805391819|10.496805391819|10.496805391819|10.496805391819|10.379505910378|10.276672881954|10.059636215493|10.015167019373|10.015167019373|10.015167019373|10.015167019373|10.015167019373|10.015167019373|10.015167019373|10.015167019373|10.015167019373|10.015167019373|10.015167019373|10.015167019373|10.015167019373|10.015167019373|10.015167019373|10.015167019373||10.015167019373|9.9085186561015|9.7311821602083|9.5378909797908|9.5305023756212|9.5305023756212|9.5305023756212|9.4241690201434|9.4039237079572|9.4039237079572|9.4039237079572|9.4039237079572|9.4039237079572|9.4039237079572|9.4039237079572|9.4039237079572|9.4039237079572|9.3760259479893|9.0600294372122|8.9899206522129|8.9899206522129|8.9899206522129|8.9899206522129|8.9899206522129|8.9418075035117|8.9418075035117|8.9418075035117|8.9418075035117|8.8810585363123|8.8810585363123|8.8810585363123|8.8810585363123|8.8810585363123|8.8810585363123|8.8810585363123|8.8810585363123|8.8810585363123|8.7753435090088|8.6791756279829|8.6791756279829|8.6791756279829|8.6791756279829|8.6791756279829||8.6791756279829|8.6094795915772|8.6094795915772|8.6094795915772|8.6094795915772|8.6094795915772|8.4402222306259|8.4402222306259|8.3640767787796|8.3640767787796||8.3640767787796|8.3640767787796|8.3640767787796|8.3640767787796|8.3640767787796|8.3640767787796|8.3640767787796|8.3640767787796|8.1432523215556|8.1432523215556|8.1432523215556|8.1432523215556|8.1432523215556|8.1432523215556||8.1432523215556|8.1432523215556|8.1432523215556|8.1432523215556|8.1432523215556|8.1432523215556|8.1432523215556|8.1432523215556|8.1432523215556|8.1432523215556|8.1432523215556|8.1432523215556|8.1432523215556|8.0713912077242|7.9579940458728|-9.1621071752297|-9.1621071752297|-9.3280265110247|-9.3280265110247|-9.3280265110247|-9.3280265110247|-9.3280265110247|-9.3280265110247|-9.6191962314439|-9.807074670413|-9.807074670413|-9.807074670413|-9.807074670413|-9.8133772617276|-9.8133772617276|-9.8133772617276|-9.8133772617276|-9.8133772617276|-9.8133772617276|-9.8133772617276||-9.8133772617276|-9.8133772617276|-9.9156100489123|-9.9156100489123|-9.9156100489123|-9.9156100489123|-9.9156100489123|-9.9156100489123|-9.9156100489123|-9.9156100489123|-9.9965110594943|-10.013622899289|-10.149966734715|-10.149966734715|-10.186630004057|-10.328478170113|-10.557475859011|-10.581822090783|-10.581822090783|-10.737111204358|-10.737111204358|-10.737111204358|-10.737111204358|-10.768876565953|-10.768876565953|-10.768876565953|-10.93077336302|-10.93077336302|-11.233359241381|-11.328455130143|-11.473560668675
02596|1166762|/equities/radius-global-infrastructure|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.813723373377|14.774692694306|14.755769429339|14.729743464935|-14.925227929225|-14.925227929225|-14.925227929225|14.874535729869|14.874535729869|14.874535729869|14.861705915116|14.860784203898||14.859760080324|14.858622165241|14.857357815149|14.851892793181|14.851892793181|14.845992022093|14.825546402993|14.822829506201|14.816921137462|14.816921137462|14.816921137462|14.816921137462|14.811023604748|14.806693063707|14.801534801023|14.801534801023|14.797768993602|14.797768993602|14.797768993602|14.797768993602|14.797768993602|14.797768993602|14.797768993602|14.797768993602|14.797768993602|14.797768993602|14.797768993602|14.797768993602|14.797768993602|14.797768993602|14.797768993602|14.797768993602|14.797768993602|14.797768993602|14.797768993602|14.797768993602|14.797768993602|14.797768993602|14.797768993602|14.797768993602|14.797768993602|14.797768993602|14.797768993602||14.797768993602|14.797768993602|14.797768993602|14.78529852786|14.779831821812|14.76447977743|14.758330953462|14.758330953462|14.758330953462|14.758330953462||14.758330953462|14.757867376388|14.750408323144|14.744898327561|14.736553360325|14.703948472718|14.669818317244|14.669818317244|14.669818317244|14.669818317244|14.669818317244|14.669818317244|14.669818317244|14.654908334419||14.654908334419|14.654908334419|14.654908334419|14.650453579873|14.625004130197|14.625004130197|14.599393612359|14.596881873314|14.592917492938|14.592917492938|14.592917492938|14.590762030136|14.590762030136|14.561675758535|14.561675758535|14.561675758535|14.558540071717|14.558540071717|14.558540071717|14.538933557129|14.525482329899|14.509424537612|14.50013646105|14.50013646105|14.50013646105|14.488207064504|14.474674395317|14.439082547022|14.415647157909|14.412941492135|14.408823106614|14.398136931357|14.382374902232|14.368471405753|14.35798987372||14.35798987372|14.346099630807|14.320666436591|14.280184618012|14.238816490191|14.20535150106|14.142057636659|14.062416498652|14.062416498652|13.957684667895|13.888538740288|13.843098479522|13.813331743095|13.726924150094|13.629360005706|13.592622383269|13.492358322312|13.480953502842|13.349140202788|13.349140202788|13.317378136613|13.222087009193|13.080368738971|12.921276284149|12.727529579722|12.540032499723|11.797813858912|11.3925711472|10.317856717901|-13.407381560188|-13.776534903691
02597|20575|/equities/employers-holdings-inc|R2000VALUE|-42.369027327735|-42.369027327735|-42.369027327735|40.037586150162|40.037586150162|40.037586150162|40.037586150162|40.037586150162|40.025073585905|40.025073585905|40.025073585905|40.025073585905|40.025073585905|40.025073585905|39.554802322826|38.812042236815|38.178002040133|38.063814591177|38.063814591177||38.063814591177|38.063814591177|38.063814591177|38.063814591177|38.063814591177|38.063814591177|38.063814591177|38.063814591177|37.943125882422||-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441||-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441|-39.647045626441|-39.809884838695|-39.809884838695|-39.809884838695||-39.809884838695|-39.809884838695|-39.809884838695|-39.945557852433|-39.945557852433|-39.945557852433|-39.945557852433|-39.945557852433|-40.088215912858|-40.088215912858|-40.088215912858|-40.088215912858|-40.088215912858|-40.088215912858|-40.088215912858|-40.088215912858|-40.088215912858|-40.088215912858|-40.088215912858|-40.920240072718|38.56449447813|38.56449447813|38.56449447813|38.56449447813|38.56449447813|38.56449447813|38.497494551235|-41.160699387471|-41.160699387471|-41.160699387471|-41.160699387471|-41.160699387471|-41.160699387471|-41.160699387471|-41.160699387471|-41.160699387471|-41.229666096281|-41.369906061569|39.439061302261|39.439061302261|39.439061302261|39.439061302261|39.439061302261|39.439061302261|39.00784762073|38.973719943105|38.49408061034|38.306371212748|38.306371212748|38.306371212748|37.977061025335|37.977061025335|37.866030422107|37.866030422107|37.866030422107|37.866030422107|37.866030422107||37.866030422107|37.602689022401|37.602689022401|37.602689022401|37.602689022401|37.602689022401|37.602689022401|37.602689022401|37.602689022401|37.602689022401|37.602689022401|37.51326650445|37.457794547791|37.313575379616|37.313575379616|37.313575379616|37.313575379616|37.313575379616|37.313575379616|37.313575379616|36.98325055171|36.98325055171|36.98325055171|36.98325055171|36.98325055171|36.98325055171|36.98325055171|-37.770242126142|-37.770242126142|-37.770242126142|-37.770242126142|-37.770242126142|-37.770242126142|-37.770242126142|-37.770242126142|-37.770242126142|-38.202489649096|-38.474557507233|-38.474557507233|-38.782877424558|-38.782877424558|-38.782877424558|36.697883506713||36.697883506713|36.697883506713|36.697883506713|36.697883506713|36.697883506713|36.697883506713|36.697883506713|36.697883506713|36.697883506713|36.697883506713||36.697883506713|36.697883506713|36.697883506713|36.697883506713|36.697883506713|36.697883506713|36.697883506713|36.697883506713|35.700704888169|-38.331544362545|-38.331544362545|-38.331544362545|-38.331544362545|-38.331544362545||-38.331544362545|-38.771158919335|-39.335177458658|-39.772141815704|-39.815713857591|-39.965138581285|-39.965138581285|-40.158660502766|-40.158660502766|-40.158660502766|-40.617401753901|-40.618224103184|-40.885249410439|-41.316886145063|-42.051764177158|-42.313845379945|-42.313845379945|-43.025795069001|-43.025795069001|-43.087646520018|-43.087646520018|-44.057566463063|-44.057566463063|-44.423518069681|-44.423518069681|-44.423518069681|-44.423518069681|-44.423518069681|-44.423518069681|-44.423518069681|-44.423518069681|-44.423518069681|-44.423518069681|-44.423518069681|-44.423518069681||-44.423518069681|-44.423518069681|-44.423518069681|-44.423518069681|-44.423518069681|-44.423518069681|-44.423518069681|-44.423518069681|-44.423518069681|-44.423518069681|-44.423518069681|-44.423518069681|-44.423518069681|-44.423518069681|-44.423518069681|-44.423518069681|-44.423518069681|-44.569404912212|-44.569404912212|-45.157672167065|42.175363838452|42.175363838452|42.175363838452|42.175363838452|42.175363838452|42.175363838452|42.175363838452|42.175363838452|42.175363838452|42.175363838452|42.175363838452
02598|1127927|/equities/brigham-minerals-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02599|15518|/equities/banc-of-california|R2000VALUE|-14.65952706395|-14.65952706395|-14.65952706395|-15.103918341116|-15.147492230326|-15.147492230326|-15.16443555928|13.439092005026|13.439092005026|13.291769068254|13.040854393126|12.20094954822|-13.429750868915|-13.429750868915|-13.429750868915|-13.429750868915|-13.429750868915|-13.429750868915|-13.779167543118||12.458349381943|12.458349381943|12.458349381943|12.458349381943|12.458349381943|12.458349381943|12.458349381943|12.458349381943|12.458349381943||12.458349381943|12.458349381943|12.425110723199|12.364326694903||12.364326694903|12.364326694903|12.364326694903|12.364326694903|12.364326694903|12.364326694903|12.102862600152|11.215707994363|11.215707994363|11.215707994363|11.215707994363|11.215707994363|11.215707994363|11.215707994363|11.215707994363|11.215707994363|11.215707994363|11.215707994363|11.215707994363|11.215707994363|11.215707994363||11.215707994363|11.215707994363|11.215707994363|11.098477196657|11.098477196657|11.098477196657|10.860494452954|10.860494452954|10.860494452954|10.860494452954|10.860494452954|10.860494452954|10.860494452954|10.860494452954|-12.578818947071|-12.578818947071|-12.578818947071|-12.578818947071|-12.578818947071|-12.578818947071|-12.578818947071|-12.777021361715|-12.954468251739|-12.962619693786|-12.962619693786|-12.962619693786|-12.962619693786|-12.962619693786|-12.962619693786|-12.962619693786|-12.962619693786|-12.962619693786|-12.962619693786|-12.962619693786|-12.962619693786|-12.962619693786|-13.007633005811|-13.139240465997|-13.139240465997|-13.139240465997|-13.139240465997|-13.139240465997|-13.139240465997|-13.139240465997|-13.335638120402|-13.335638120402|-13.335638120402|-13.335638120402|-13.335638120402|-13.335638120402|-13.335638120402|-13.335638120402|-13.335638120402|-13.335638120402|-13.335638120402|-13.335638120402|-13.335638120402||-13.335638120402|-13.335638120402|-13.335638120402|-13.335638120402|-13.335638120402|-13.335638120402|-13.335638120402|-13.335638120402|-13.540709101082|-13.714677001504|-13.749919204213|12.368822362416|12.368822362416|12.368822362416|12.368822362416|12.368822362416|12.368822362416|12.368822362416|12.368822362416|12.368822362416|12.368822362416|12.368822362416|12.368822362416|12.368822362416|12.368822362416|12.368822362416|12.368822362416|12.34540793895|12.007586134797|11.87696126378|11.87696126378|11.87696126378|11.832179052702|11.462921282839|11.385790637915|11.385790637915|11.385790637915|11.24493030008|11.24493030008|11.24493030008|11.24493030008|11.24493030008|11.24493030008||11.24493030008|11.24493030008|11.24493030008|11.24493030008|11.24493030008|11.24493030008|11.24493030008|11.24493030008|11.24493030008|11.24493030008||11.24493030008|11.24493030008|11.24493030008|11.24493030008|11.24493030008|11.22559327177|11.22559327177|11.117047935634|10.306720422273|10.106866223767|10.106866223767|-11.530593738045|-11.530593738045|-11.530593738045||-11.530593738045|-11.530593738045|-11.530593738045|-11.530593738045|-11.530593738045|-11.530593738045|-11.530593738045|-11.530593738045|-11.530593738045|-11.530593738045|-11.530593738045|-11.654548284175|-11.665284276761|-11.665284276761|-11.665284276761|-11.665284276761|-11.665284276761|-12.267757934746|-12.267757934746|-12.54056437194|-12.612848840154|-12.652887752759|-12.663764612661|-13.035293571139|-13.168980279937|-13.168980279937|-13.168980279937|-13.168980279937|-13.168980279937|-13.172478374921|-13.431114996758|-13.431114996758|-13.550961217711|-13.614817279881|-13.614817279881||-13.614817279881|-13.614817279881|-13.909519401199|-14.108909729461|-14.147122254349|-14.314235108374|-14.314235108374|-14.314235108374|-14.314235108374|-14.314235108374|-14.577483540639|-15.161513182702|-15.161513182702|-15.161513182702|-15.161513182702|-15.320880639189|-15.320880639189|-15.718124321499|-15.718124321499|-16.556248854044|-17.346943535676|-17.814937236431|-18.046596768302|16.870566157491|16.870566157491|16.870566157491|16.870566157491|16.870566157491|16.870566157491|16.870566157491|16.870566157491
02600|16151|/equities/german-american-b|R2000VALUE|30.927064493322|30.927064493322|30.927064493322|30.927064493322|30.927064493322|30.927064493322|30.927064493322|30.927064493322|30.835070057074|-33.422981259022|-33.422981259022|-33.422981259022|-33.422981259022|-33.422981259022|-33.422981259022|-33.422981259022|-33.422981259022|-33.422981259022|-33.422981259022||-33.814700229073|31.20781167308|31.20781167308|31.20781167308|31.20781167308|31.20781167308|31.20781167308|31.20781167308|31.20781167308||31.20781167308|31.20781167308|31.20781167308|31.20781167308||31.20781167308|31.20781167308|31.20781167308|30.914235785708|30.73282527127|30.73282527127|30.71758142222|29.003424493351|28.786477020099|28.786477020099|28.530529263631|27.840033163645|27.630181433997|27.396563347201|27.396563347201|27.396563347201|27.396563347201|27.396563347201|27.396563347201|27.396563347201|27.396563347201||27.396563347201|27.396563347201|27.396563347201|27.396563347201|27.396563347201|27.396563347201|26.647292251963|25.807852542941|25.807852542941|25.807852542941|25.807852542941|25.807852542941|25.807852542941|25.357031385705|-27.72849717705|-27.72849717705|-27.72849717705|-27.72849717705|-27.72849717705|-27.72849717705|-27.72849717705|-27.72849717705|-27.967646704139|-27.967646704139|-27.967646704139|-27.967646704139|-27.967646704139|-27.967646704139|-27.967646704139|-28.205958720899|-28.205958720899|-28.205958720899|-28.205958720899|-28.205958720899|-28.205958720899|-28.205958720899|-28.228421181282|-28.577690727005|-28.984378636423|-29.049181501567|-29.049181501567|-29.049181501567|-29.049181501567|-29.049181501567|-29.132423869438|-29.487189812507|-29.487189812507|-29.92281030419|-29.92281030419|-29.92281030419|-29.92281030419|-29.92281030419|-29.92281030419|-29.92281030419|-29.92281030419|-29.92281030419|-29.92281030419||-29.92281030419|-29.92281030419|-29.92281030419|-30.404789752459|-30.536466791436|-30.536466791436|-30.536466791436|-30.633851901474|-30.829280738238|28.805555160554|28.805555160554|28.805555160554|28.805555160554|28.805555160554|28.805555160554|28.805555160554|28.805555160554|28.805555160554|28.805555160554|28.805555160554|28.332284300097|28.029203989515|27.390227320469|27.098308990042|26.947302369504|-29.340761378663|-29.340761378663|-29.340761378663|-29.340761378663|-29.340761378663|-29.340761378663|-29.340761378663|-29.340761378663|-29.340761378663|-29.340761378663|-29.340761378663|-29.340761378663|-29.340761378663|-29.340761378663|-29.340761378663|-29.340761378663|-29.340761378663|-29.82637183271||-29.82637183271|-29.973099478126|-29.973099478126|-29.973099478126|27.379104091201|27.379104091201|27.379104091201|27.379104091201|27.379104091201|27.379104091201||27.379104091201|27.379104091201|27.379104091201|27.379104091201|27.379104091201|27.379104091201|27.379104091201|27.379104091201|26.393053140257|26.393053140257|26.393053140257|-29.141187642075|-29.141187642075|-29.141187642075||-29.141187642075|-29.141187642075|-29.141187642075|-29.141187642075|-29.141187642075|-29.141187642075|-29.141187642075|-29.141187642075|-29.141187642075|-29.141187642075|-29.141187642075|-29.440697111529|-29.976885387017|-30.070150345247|-30.09842941747|-30.09842941747|-30.09842941747|-31.142699267974|-31.269021063502|-31.672779433656|-31.708918158639|-31.708918158639|-31.708918158639|-32.921019413327|-33.745590268988|-33.745590268988|-33.745590268988|-33.745590268988|-33.745590268988|-33.850933882284|-34.345482769595|-34.451089902042|-34.886768176951|-35.310297253836|-35.329775760691||-35.38546551368|-35.38546551368|-36.135514880787|-36.449265271563|-36.449265271563|-36.449265271563|-36.791846332503|-36.791846332503|-36.791846332503|-36.791846332503|-36.791846332503|-36.791846332503|-36.791846332503|-36.791846332503|-36.791846332503|-36.791846332503|-36.791846332503|-36.791846332503|-36.791846332503|-37.951494916228|-39.11610723419|-39.755118750676|-40.598188611252|37.90510077634|37.90510077634|37.90510077634|37.90510077634|37.90510077634|37.90510077634|37.90510077634|37.90510077634
02601|20382|/equities/standard-motor-products-inc|R2000VALUE|38.80533570524|38.80533570524|38.80533570524|38.80533570524|38.80533570524|38.80533570524|38.80533570524|38.80533570524|38.80533570524|38.80533570524|38.80533570524|38.46791468132|38.46791468132|38.46791468132|38.081017923228|37.976000482429|37.976000482429|37.976000482429|37.976000482429||37.976000482429|37.976000482429|37.976000482429|37.976000482429|37.976000482429|37.976000482429|37.976000482429|37.976000482429|37.976000482429||37.976000482429|37.976000482429|37.916111291104|37.911515249868||37.767513502593|37.619463836405|37.619463836405|37.450011313857|37.450011313857|37.450011313857|37.450011313857|35.549179780154|34.917420214711|34.812740124305|34.812740124305|34.812740124305|34.812740124305|34.812740124305|34.604798834677|33.73422086808|33.489099315322|33.489099315322|33.391366065989|33.391366065989|33.391366065989||33.380951402107|33.380951402107|33.380951402107|33.380951402107|33.380951402107|33.380951402107|33.380951402107|33.380951402107|33.380951402107|33.380951402107|33.380951402107|33.380951402107|33.380951402107|33.380951402107|32.593279411968|32.265310237338|32.006733944603|31.265040135591|-33.384843272642|-33.384843272642|-33.384843272642|-33.603158547565|-34.094899789144|-34.226851040995|-34.226851040995|-34.268515940738|-34.268515940738|-34.268515940738|-34.268515940738|-34.352793556929|-34.642548515267|-34.812592037748|-34.812592037748|-34.861768837583|-35.022283011061|-35.022283011061|-35.022283011061|-35.022283011061|-35.022283011061|-35.022283011061|-35.022283011061|-35.022283011061|-35.467535051352|-35.821428334985|-36.374920355251|-36.400121343198|-36.400121343198|-36.404524313148|-36.460267706903|-36.460267706903|-36.460267706903|-37.013187059862|-37.338540855495|-37.451713155207|-38.117367933747|-38.117367933747|-38.117367933747||-38.117367933747|-38.117367933747|-38.117367933747|-38.117367933747|-38.117367933747|-38.117367933747|-38.117367933747|-38.117367933747|-38.117367933747|-38.117367933747|-38.117367933747|-38.597633148296|-39.016814100592|-39.031030874322|36.432892270459|36.432892270459|36.432892270459|36.432892270459|36.432892270459|36.432892270459|36.432892270459|36.432892270459|36.432892270459|36.432892270459|36.432892270459|36.432892270459|36.432892270459|36.432892270459|36.21988068198|36.132680590354|36.132680590354|36.132680590354|36.132680590354|36.132680590354|36.132680590354|35.807869816626|35.807869816626|35.807869816626|35.436786939207|35.436786939207|35.436786939207|35.436786939207|35.436786939207||35.436786939207|35.421983190712|35.329148659371|35.01040801864|35.01040801864|35.01040801864|35.01040801864|35.01040801864|35.01040801864|35.01040801864||35.01040801864|35.01040801864|35.01040801864|35.01040801864|35.01040801864|35.01040801864|35.01040801864|35.01040801864|-37.54449467497|-37.54449467497|-37.54449467497|-37.54449467497|-37.54449467497|-37.54449467497||-37.54449467497|-37.54449467497|-37.54449467497|-37.54449467497|-37.54449467497|-37.54449467497|-37.54449467497|-37.54449467497|-37.54449467497|-37.54449467497|-37.54449467497|-37.54449467497|-37.54449467497|-37.54449467497|-37.54449467497|-37.54449467497|-37.54449467497|-37.54449467497|-37.54449467497|-37.54449467497|-37.54449467497|-37.54449467497|-37.54449467497|-37.797116324373|-37.797116324373|-37.797116324373|-37.797116324373|-38.119411572519|-38.119411572519|-38.119411572519|-38.119411572519|-38.119411572519|-38.119411572519|-38.119411572519|-38.119411572519||-38.119411572519|-38.214506900645|-38.567412775071|-38.567412775071|-38.567412775071|-38.567412775071|-38.567412775071|-38.567412775071|-38.567412775071|-38.567412775071|-38.677523882588|-38.677523882588|-38.677523882588|-38.677523882588|-38.677523882588|-38.677523882588|-38.677523882588|-39.155860352738|-39.272622665016|-40.993469432822|-41.478003076716|-41.478003076716|-41.478003076716|-42.04364171064|-42.04364171064|-42.04364171064|-42.04364171064|-42.04364171064|-42.386379889943|39.094984361042|39.094984361042
02602|16667|/equities/marten-transport|R2000VALUE|-20.563178703386|-20.563178703386|-20.563178703386|-20.563178703386|-20.563178703386|-20.563178703386|-20.563178703386|-20.668531918083|-20.780591884757|-20.781540755154|-20.781540755154|-20.781540755154|-20.781540755154|-20.781540755154|-20.781540755154|-20.781540755154|-20.781540755154|-20.781540755154|-21.050511507908||-21.050511507908|-21.050511507908|-21.050511507908|-21.050511507908|-21.099705713667|-21.099705713667|-21.327728608888|-21.701919824594|20.060382400712||20.060382400712|20.060382400712|20.060382400712|19.829314482169||19.603127439769|19.113751897052|18.985278987041|18.885071354298|18.885071354298|18.885071354298|18.567300987672|18.264940380108|18.264940380108|18.252022409782|18.252022409782|18.252022409782|18.252022409782|18.252022409782|18.252022409782|17.801136070209|17.730353115171|17.730353115171|17.650593583761|17.650593583761|17.650593583761||17.627036695735|17.627036695735|17.627036695735|17.627036695735|17.627036695735|17.627036695735|-18.952020617549|-18.952020617549|-18.952020617549|-18.952020617549|-18.952020617549|-18.952020617549|-18.952020617549|-18.952020617549|-18.952020617549|-18.952020617549|-19.136411954103|-19.165180949302|-19.353534146516|-19.526704386835|-19.693560260274|-20.034510234703|-20.048588314323|-20.048588314323|-20.048588314323|-20.383509779006|-20.383509779006|-20.383509779006|-20.383509779006|-20.383509779006|-20.383509779006|-20.383509779006|-20.383509779006|-20.383509779006|-20.383509779006|-20.432509793208|-20.53893190422|-20.53893190422|-20.801203958487|-20.801203958487|-20.801203958487|-20.861892638709|-21.087713915006|-21.249109804515|-21.32324394902|-21.474388251356|-21.474388251356|-21.474388251356|-21.474388251356|-21.474388251356|-21.474388251356|-21.474388251356|-21.662131194458|-21.662131194458|-21.662131194458|-21.869034109497|-22.033371618483||-22.384764805998|-22.384764805998|-22.384764805998|-22.384764805998|-22.384764805998|-22.384764805998|-22.464182473516|-22.527981017801|-22.981645291351|-23.119456783111|-23.119456783111|-23.119456783111|-23.45245246443|21.540891753097|21.540891753097|21.540891753097|21.540891753097|21.417496933558|21.417496933558|21.417496933558|21.398441277188|20.996190948424|20.996190948424|20.996190948424|20.996190948424|20.71854593482|20.323385156154|20.252448116759|-21.709871009513|-21.709871009513|-21.709871009513|-21.709871009513|-21.709871009513|-21.709871009513|-21.709871009513|-21.709871009513|-21.709871009513|-21.90033201956|-21.90033201956|-21.935317587287|-21.935317587287|-21.935317587287|-22.39924226804||-22.459609022279|-22.459609022279|-22.459609022279|-22.459609022279|-22.459609022279|-22.459609022279|-22.459609022279|-22.470801706838|20.890881949819|20.890881949819||20.890881949819|20.890881949819|20.890881949819|20.627924210669|20.600993215467|20.600993215467|20.600993215467|20.442213865812|20.367447389408|20.367447389408|20.367447389408|20.331028794125|20.331028794125|20.331028794125||20.30558877397|20.233823312168|20.233823312168|20.233823312168|20.092026830652|-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342||-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342|-21.517926358342|-21.971029439634|-22.100410115662|-22.100410115662|-22.100410115662|-22.211530131326|-22.211530131326|-22.211530131326|-22.473366333627|-22.690962978628|21.095342769567|21.095342769567|21.095342769567|21.095342769567|21.095342769567|21.095342769567|21.095342769567|21.095342769567|21.095342769567|21.095342769567|21.095342769567|21.095342769567
02603|16442|/equities/kaman-corp|R2000VALUE|44.524110473138|44.516789609571|44.500877784777|44.406530193806|44.29750423209|44.29750423209|44.29750423209|44.18861664419|44.140961208659|44.031068526725|43.996743426301|43.928325478211|43.870362193469|43.784984314741|43.784984314741|43.659982800816|-23.519682183268|-23.519682183268|-24.039479854374||22.508003864666|22.508003864666|22.508003864666|22.508003864666|22.508003864666|22.508003864666|22.508003864666|22.508003864666|22.508003864666||22.508003864666|22.508003864666|22.443599235107|22.253772218017||22.183593249897|22.183593249897|22.183593249897|22.183593249897|22.183593249897|22.183593249897|22.183593249897|21.006769048483|20.672894538811|20.672894538811|20.510993601406|20.203048348824|20.203048348824|19.897830248321|19.529812124531|19.049717949219|19.049717949219|19.049717949219|19.049717949219|19.049717949219|19.049717949219||19.002924502503|19.002924502503|19.002924502503|19.002924502503|19.002924502503|19.002924502503|18.950471309171|18.457236873878|18.457236873878|18.457236873878|18.457236873878|18.457236873878|18.457236873878|-19.877362154427|-19.877362154427|-19.877362154427|-19.879582073588|-19.879582073588|-19.970645960061|-20.165551701554|-20.165551701554|-20.314779219106|-20.422810485049|-20.768977650027|-20.768977650027|-20.768977650027|-20.768977650027|-20.768977650027|-20.768977650027|-20.768977650027|-20.768977650027|-20.768977650027|-20.768977650027|-20.768977650027|-20.817752952951|-20.840279918664|-21.125311381015|-21.405957229041|-21.472605668776|-21.472605668776|-21.472605668776|-21.472605668776|-21.65789515362|-21.940952054741|-21.940952054741|-21.940952054741|-21.940952054741|-21.940952054741|-21.940952054741|-21.940952054741|-21.940952054741|-22.116614385978|-22.477348906614|-22.50538763163|-22.599874328215|-23.086527425535|-23.52280773773||-23.701229573229|-23.701229573229|-23.701229573229|-23.701229573229|-23.701229573229|-23.701229573229|-23.701229573229|-23.701229573229|-23.701229573229|-23.701229573229|-23.834143745612|21.595929866383|21.595929866383|21.595929866383|21.595929866383|21.595929866383|21.595929866383|21.595929866383|21.56645708387|21.56645708387|-24.403343271096|-24.403343271096|-24.403343271096|-24.680333527135|-24.680333527135|-24.680333527135|-24.821481607807|22.886628932757|22.886628932757|22.886628932757|22.886628932757|22.886628932757|22.886628932757|22.886628932757|22.886628932757|22.886628932757|22.886628932757|22.886628932757|22.330698458136|22.326312450778|22.326312450778|22.326312450778|22.326312450778||22.326312450778|22.326312450778|22.232569911096|21.659799286627|21.311903326745|21.311903326745|21.311903326745|21.311903326745|21.080448407856|20.863963409817||20.863963409817|20.863963409817|20.863963409817|20.863963409817|20.863963409817|20.863963409817|20.806070217993|20.631744050876|-23.3361043795|-23.3361043795|-23.3361043795|-23.3361043795|-23.340671630265|21.369450943708||21.369450943708|21.369450943708|21.369450943708|21.369450943708|21.369450943708|21.369450943708|21.369450943708|21.369450943708|21.369450943708|21.369450943708|21.369450943708|21.369450943708|21.369450943708|21.369450943708|21.369450943708|21.369450943708|21.369450943708|21.369450943708|-23.047396051784|-23.047396051784|-23.047396051784|-23.047396051784|-23.047396051784|-23.45543984561|-23.811599722492|-24.043506333231|-24.043506333231|-24.043506333231|-24.043506333231|-24.043506333231|-24.043506333231|-24.043506333231|-24.043506333231|-24.043506333231|-24.043506333231||-24.043506333231|-24.043506333231|-24.043506333231|-24.043506333231|-24.043506333231|-24.043506333231|-24.043506333231|-24.043506333231|-24.043506333231|-24.043506333231|-24.497230208581|-24.705433915806|-24.705433915806|-24.705433915806|-24.705433915806|-24.705433915806|-24.705433915806|-25.180279865618|-25.180279865618|-26.197865952778|-26.651515197026|-26.651515197026|-26.651515197026|-26.651515197026|-26.651515197026|-26.651515197026|-26.651515197026|-26.651515197026|-26.651515197026|-26.651515197026|-26.651515197026
02604|16233|/equities/hawaiian-holdings|R2000VALUE|13.40933401837|13.40933401837|13.40933401837|13.40933401837|13.40933401837|13.40933401837|13.40933401837|13.40933401837|13.40933401837|13.40933401837|13.40933401837|13.40933401837|13.40933401837|13.40933401837|13.40933401837|13.40933401837|13.40933401837|13.40933401837|13.40933401837||13.40933401837|13.40933401837|13.40933401837|13.40933401837|13.40933401837|13.40933401837|13.40933401837|13.40933401837|13.40933401837||13.40933401837|13.40933401837|13.309538022833|13.132819696882||12.819800161232|12.631286629403|12.631286629403|12.631286629403|12.631286629403|12.631286629403|12.631286629403|12.631286629403|12.631286629403|12.631286629403|12.631286629403|12.631286629403|12.631286629403|12.575235005181|12.419428582501|3.8758452984839|3.8758452984839|3.8758452984839|3.8758452984839|3.8758452984839|3.8758452984839||3.8714056912561|3.8441538830708|3.8441538830708|-4.9388319792311|-4.9388319792311|-4.9388319792311|-4.9388319792311|-4.9388319792311|-4.9388319792311|-5.0100994552285|-5.0100994552285|-5.0100994552285|-5.0100994552285|-5.0100994552285|-5.0100994552285|-5.0100994552285|-5.0100994552285|-5.0100994552285|-5.0100994552285|-5.0157903861007|-5.0157903861007|-5.2763459445764|-5.2763459445764|-5.3656621246127|-5.5546248255601|-5.6745828057253|-5.92009206888|-6.0853800362671|-6.1165335516494|-6.2485764394452|-6.2485764394452|-6.2485764394452|-6.2485764394452|-6.5065293190932|-6.5427883861303|-6.7196202010843|-6.9354111851291|-7.2754958935398|-7.5490620740937|-7.5792743110715|-7.5792743110715|-7.7447492440606|-7.7658326449289|-8.2705471849325|-8.5957858668303|-8.8255352486159|-8.8255352486159|-8.8255352486159|-8.8255352486159|-8.8255352486159|-8.8255352486159|-8.8255352486159|-8.8255352486159|-8.9519833711546|-8.9755371839649|-9.1059465972192|-9.3228408327375||-9.8731565994989|-10.053506961903|-10.249460667196|-10.249460667196|-10.249460667196|-10.35106692692|-10.51535214738|-10.670669177682|-10.700188322764|-10.756876225715|-10.823073117209|-10.915526037164|-11.342806265031|-11.527082870574|-11.527082870574|-11.527082870574|-12.110647570393|-12.209328422817|-12.209328422817|-12.209328422817|-12.209328422817|-12.420364973581|10.518350117967|10.518350117967|10.518350117967|10.518350117967|10.518350117967|10.518350117967|10.518350117967|10.518350117967|10.518350117967|10.518350117967|10.518350117967|10.518350117967|10.518350117967|10.518350117967|10.518350117967|10.518350117967|10.518350117967|10.09372228336|9.4687672455699|9.4687672455699|9.4687672455699||9.4687672455699|9.2136302347084|9.0695896010819|8.7015714492205|7.8429127628939|-10.131840935782|8.8625219754765|8.8625219754765|8.8625219754765|8.785427850508||8.785427850508|8.5939195355037|8.5522439435963|8.5499380910666|8.3648755643402|7.9620837208998|7.8031594838345|7.8031594838345|7.4062883683536|-8.634634947348|-8.634634947348|-8.634634947348|-8.634634947348|-8.634634947348||-8.634634947348|-8.634634947348|-8.634634947348|-8.634634947348|-8.634634947348|-8.634634947348|-8.634634947348|-8.634634947348|-8.634634947348|-8.7757053900299|-8.8577283541954|-9.0941423222529|-9.172315622307|-9.172315622307|-9.172315622307|-9.172315622307|-9.172315622307|7.7359910383667|7.7359910383667|7.7359910383667|7.7359910383667|7.7359910383667|7.7359910383667|7.7359910383667|7.7359910383667|7.7359910383667|7.7359910383667|7.7359910383667|7.7359910383667|7.7359910383667|7.7359910383667|7.7359910383667|7.7359910383667|7.7359910383667|7.7170343420813||7.7170343420813|7.7170343420813|7.7170343420813|7.7170343420813|7.7170343420813|-9.0084036119883|-9.0084036119883|-9.0084036119883|-9.0084036119883|-9.0084036119883|-9.179892858764|-9.3793257705597|-9.6621490339472|-9.6621490339472|-9.7715322551942|-9.9980915451288|-10.149978945017|-10.678488119178|-10.801547217958|-11.215941456283|-11.496726532814|-11.496726532814|-11.496726532814|-11.496726532814|-11.496726532814|-11.496726532814|-11.496726532814|-11.496726532814|-11.496726532814|-11.496726532814|-11.730082142056
02605|16004|/equities/endo-pharmaceuticals|R2000VALUE|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312||-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312||-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312||-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312||-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.00014337217237312|-0.010909302261422|-0.0087158056091005|-0.0087158056091005|-0.0089620062174356|-0.011857784705136|-0.013526277683189|-0.013526277683189|-0.014040308664535|-0.015250343089489|-0.015383714557039|-0.015404127515822|-0.01644903046386|-0.016665589347169|-0.016985636631807|-0.016985636631807|-0.016985636631807|-0.016985636631807|-0.016985636631807|-0.016985636631807|-0.016985636631807|-0.016985636631807|-0.016985636631807|-0.016985636631807|-0.016985636631807|-0.018206262814954|-0.019118069819229||-0.020131188712868|-0.020817457184993|-0.020817457184993|-0.020817457184993|-0.020817457184993|-0.021680508325142|-0.02272834277431|-0.024192603229431|-0.025986225777695|-0.026359668797492|-0.026359668797492|-0.026359668797492|-0.026359668797492|-0.026359668797492|-0.028899632140434|-0.029994035944133|-0.031154484036662|-0.031610537698398|-0.033289486238005|-0.036182762561592|-0.039147513991267|-0.042630571073176|-0.043859099999417|-0.043859099999417|-0.043859099999417|-0.043859099999417|-0.043859099999417|-0.043859099999417|-0.043859099999417|-0.043859099999417|-0.043859099999417|-0.043859099999417|-0.043859099999417|-0.043859099999417|-0.049821222907113|-0.050146570921538|-0.050146570921538|-0.055162856798862|-0.055180952290552|-0.062145502681652|-0.063489447712895|-0.069349386100131|-0.073056378386058||-0.073056378386058|-0.073056378386058|-0.073056378386058|-0.073056378386058|-0.073056378386058|-0.073056378386058|-0.073056378386058|-0.073056378386058|-0.073056378386058|-0.073056378386058||-0.073056378386058|-0.073056378386058|-0.073056378386058|-0.073056378386058|-0.073056378386058|-0.073056378386058|-0.073056378386058|-0.073056378386058|-0.073056378386058|-0.073056378386058|-0.073056378386058|-0.073056378386058|-0.073056378386058|-0.073056378386058||-0.073056378386058|-0.073056378386058|-0.073056378386058|-0.073056378386058|-0.073604598054996|-0.073604598054996|-0.073604598054996|-0.073604598054996|-0.073604598054996|-0.073604598054996|-0.073604598054996|-0.073604598054996|-0.073604598054996|-0.073604598054996|-0.073604598054996|-0.073604598054996|-0.073604598054996|-0.079213126026347|-0.079213126026347|-0.079213126026347|-0.079213126026347|-0.081347920439583|-0.083225468868394|-0.08560607990665|-0.088451195906073|-0.090090218131711|-0.090416904064204|-0.091014702574807|-0.091014702574807|-0.093307657228825|-0.093307657228825|-0.09355295001016|-0.094397722003037|-0.097436361226967|-0.099545955065808||-0.10323402589372|-0.10323402589372|-0.10323402589372|-0.10323402589372|-0.10938780223121|-0.11121406438441|-0.11121406438441|-0.11121406438441|-0.11121406438441|-0.11121406438441|-0.11121406438441|-0.11570264265645|-0.11570264265645|-0.11570264265645|-0.11570264265645|-0.11876991889176|-0.11876991889176|-0.11876991889176|-0.11876991889176|-0.11876991889176|-0.11876991889176|-0.11876991889176|-0.11876991889176|0.077960955045818|0.077960955045818|0.077960955045818|0.077960955045818|0.077960955045818|0.077960955045818|0.077960955045818|0.077960955045818
02606|16353|/equities/ingles-markets|R2000VALUE|-85.230287455644|-86.730322836865|-86.908152897081|-87.118063858655|-87.118063858655|-88.063997674585|-88.063997674585|-88.063997674585|-88.063997674585|-88.504983997749|-88.504983997749|-88.504983997749|-88.504983997749|-88.504983997749|-88.504983997749|-88.504983997749|83.999829195229|83.999829195229|83.999829195229||83.999829195229|83.999829195229|83.999829195229|83.999829195229|83.999829195229|83.999829195229|83.889192861647|83.889192861647|83.028417686986||82.156314112927|81.927170676418|81.578800327721|81.429275690223||81.429275690223|81.429275690223|81.429275690223|81.429275690223|81.429275690223|81.429275690223|81.429275690223|81.250250494022|81.250250494022|81.250250494022|81.250250494022|79.981943196212|79.467203425207|79.342364733791|78.726238932186|77.692208941307|77.146055794547|77.146055794547|77.146055794547|77.146055794547|77.146055794547||76.983076913103|76.983076913103|76.983076913103|76.983076913103|76.983076913103|76.983076913103|76.983076913103|76.983076913103|76.983076913103|76.983076913103|76.983076913103|76.983076913103|76.983076913103|76.983076913103|76.125988668238|76.125988668238|76.125988668238|76.125988668238|76.125988668238|76.125988668238|76.125988668238|76.125988668238|76.125988668238|76.125988668238|76.021307090956|75.065965127104|74.512458217534|74.510417593577|74.510417593577|74.510417593577|74.510417593577|74.510417593577|74.510417593577|74.510417593577|74.510417593577|73.543800394909|-78.43376258227|-78.43376258227|-78.645337670079|-78.74821303961|-78.74821303961|-78.74821303961|-78.74821303961|-78.74821303961|-78.74821303961|-78.74821303961|-78.74821303961|-78.74821303961|-78.74821303961|-78.74821303961|-78.74821303961|-78.74821303961|-78.74821303961|-78.74821303961|-78.74821303961|-79.873016607731|-80.948908342222||-82.168785215859|-82.630318669747|-83.648636955101|-83.970796313638|-85.12282913565|-85.260361654222|81.366252608622|81.366252608622|81.366252608622|81.366252608622|81.366252608622|81.366252608622|81.366252608622|81.366252608622|81.366252608622|81.366252608622|81.366252608622|81.366252608622|81.366252608622|81.366252608622|81.366252608622|81.366252608622|81.366252608622|80.727902701271|80.727902701271|80.637600257999|80.637600257999|80.637600257999|80.637600257999|80.422887514042|80.257352347679|80.257352347679|80.257352347679|80.257352347679|80.257352347679|80.257352347679|80.257352347679|80.257352347679|80.257352347679|80.257352347679|80.257352347679|80.257352347679|80.257352347679||80.257352347679|80.257352347679|80.257352347679|80.257352347679|80.257352347679|80.257352347679|80.257352347679|80.257352347679|80.257352347679|80.257352347679||80.257352347679|80.257352347679|80.257352347679|80.257352347679|80.257352347679|80.257352347679|79.662617890379|79.365685375025|-85.844967496881|-85.844967496881|-85.844967496881|-85.844967496881|-86.228242204362|-86.228242204362||-86.228242204362|-86.429158208297|-86.694563493805|-86.694563493805|-86.694563493805|-86.694563493805|-86.694563493805|-86.694563493805|-86.868402915615|-87.299057913509|-87.456705765331|-87.456705765331|-88.23744445863|-88.237717692749|-89.285246814507|-90.837494493875|-93.394995187557|88.949058349166|88.949058349166|88.949058349166|88.949058349166|88.949058349166|88.949058349166|88.949058349166|88.949058349166|88.505620964406|87.39457788295|-93.050187549763|-93.050187549763|-93.050187549763|-93.050187549763|-93.050187549763|-93.050187549763|-93.050187549763|-93.050187549763||-93.050187549763|-93.050187549763|-93.050187549763|-93.050187549763|-93.050187549763|-93.050187549763|-93.816949873108|-93.816949873108|-93.816949873108|-93.816949873108|-93.816949873108|-95.32635694098|-95.32635694098|-95.32635694098|-95.32635694098|-95.32635694098|-95.32635694098|-95.32635694098|-95.32635694098|-95.32635694098|-95.32635694098|-95.32635694098|-95.32635694098|-95.32635694098|-95.32635694098|-95.32635694098|-95.32635694098|-96.029841588068|-97.37371484232|-97.444682242606|-98.64909015997
02607|21094|/equities/trueblue-inc|R2000VALUE|-14.145525162619|-14.145525162619|-14.25502855822|-14.391763116653|-14.391763116653|-14.729686564621|-14.729686564621|-14.729686564621|-14.729686564621|-14.729686564621|-14.729686564621|-14.729686564621|-14.729686564621|-14.729686564621|-14.729686564621|-14.729686564621|-14.729686564621|-14.729686564621|-14.916318224996||-15.023355965666|-15.023355965666|-15.113556390395|-15.265262556728|-15.465416526422|-15.465416526422|-15.636296801683|-16.025884951614|14.581972468662||14.581972468662|14.581972468662|14.581972468662|14.581972468662||14.581972468662|14.581972468662|14.581972468662|14.581972468662|14.48274693309|14.406107688598|14.199564060295|13.598681856884|13.521253377446|13.521253377446|13.521253377446|13.521253377446|13.521253377446|13.521253377446|13.507503595892|13.08555972901|13.025066564778|13.019518161593|12.759464238284|12.68857158356|12.646913963813||12.646913963813|12.646913963813|12.579904298273|12.502115757694|12.1666861378|12.1666861378|11.855207002036|11.692088026885|11.692088026885|11.692088026885|11.228153170351|10.878503946467|10.743893097953|-12.567847210432|-12.567847210432|-12.567847210432|-12.567847210432|-12.567847210432|-12.567847210432|-12.644224851545|-12.644224851545|-12.920249163239|-14.882499362726|-15.167776957374|-15.244752132474|14.246551493899|14.246551493899|14.246551493899|14.246551493899|14.246551493899|14.246551493899|14.139501708631|-15.015755475879|-15.015755475879|-15.015755475879|-15.015755475879|-15.015755475879|-15.015755475879|-15.015755475879|-15.015755475879|-15.015755475879|-15.015755475879|-15.015755475879|-15.015755475879|-15.015755475879|-15.015755475879|-15.015755475879|-15.015755475879|-15.015755475879|-15.015755475879|-15.015755475879|-15.186395077043|-15.217002867835|-15.217002867835|-15.280002646068|-15.733058563448|-15.836176518574||-16.227418347613|-16.388242267256|-16.483602654807|-16.495671337777|-16.495671337777|-16.495671337777|-16.495671337777|-16.495671337777|-16.495671337777|-16.495671337777|-16.543822469454|-16.543822469454|-16.697435237425|-16.697435237425|-16.69770611818|-16.924673176422|-16.925529918647|-16.925529918647|-16.925529918647|-16.925529918647|-16.925529918647|-16.925529918647|-16.925529918647|-17.040866279576|-17.144573582514|-17.205091719922|-17.205091719922|-17.205091719922|-17.205091719922|17.621322129475|17.621322129475|17.621322129475|17.621322129475|17.343135911345|17.145428319904|16.747142204678|16.68699813703|16.68699813703|16.524996819532|16.512881841777|16.512881841777|16.512881841777|16.512881841777||16.512881841777|16.512881841777|16.432233361137|16.432233361137|16.432233361137|16.432233361137|16.432233361137|16.432233361137|16.432233361137|16.432233361137||16.432233361137|16.432233361137|16.432233361137|16.432233361137|16.36191190697|16.36191190697|16.36191190697|16.319624836988|16.05900535932|16.05900535932|16.05900535932|16.05900535932|16.05900535932|16.05900535932||16.05900535932|16.05900535932|16.05900535932|16.05900535932|15.80962361617|-16.407021725026|-16.407021725026|-16.407021725026|-16.407021725026|-16.407021725026|-16.407021725026|-16.407021725026|-16.407021725026|-16.407021725026|-16.57419105354|-16.590212512712|-16.637458086787|-16.694454582603|-16.694454582603|-16.821060772374|-17.13228943131|-17.198654940632|-17.220194607871|-17.483015729208|-18.49612861344|17.351126387627|17.351126387627|17.351126387627|17.351126387627|17.351126387627|-18.52845662568|-18.52845662568|-18.52845662568|-18.52845662568|-18.52845662568||-18.52845662568|-18.52845662568|-18.52845662568|-18.52845662568|-18.52845662568|-18.52845662568|-18.52845662568|-18.52845662568|-18.52845662568|-18.52845662568|-18.632905530962|-18.632905530962|-18.632905530962|-18.632905530962|-18.632905530962|-18.632905530962|-18.632905530962|-18.846611800058|-18.846611800058|-19.470124684289|-19.816720622207|-19.816720622207|-19.843578384348|-20.082586551185|-20.103070147827|-20.103070147827|-20.345355016208|-20.415395717065|-20.416430452572|-20.416430452572|-20.416430452572
02608|985716|/equities/global-medical-reit-inc|R2000VALUE|-10.188948407906|-10.188948407906|-10.245498832882|-10.340870840483|-10.424967376318|-10.744852904839|-10.796781094386|-10.847747637422|-10.847747637422|-10.847747637422|-10.847747637422|-10.847747637422|-10.847747637422|-10.847747637422|-10.847747637422|-10.847747637422|-10.847747637422|-10.909164298012|-11.184837725907||-11.187765449101|-11.187765449101|-11.341961747865|-11.353084924917|-11.353084924917|-11.353084924917|-11.446205592929|-11.526339187422|10.747477626737||10.747477626737|10.747477626737|10.747477626737|10.747477626737||10.747477626737|10.469752894437|10.436392160031|10.429045679274|10.429045679274|10.429045679274|10.411440215843|9.9243778501802|9.9152185939964|9.9152185939964|9.9152185939964|9.9152185939964|9.9152185939964|9.7974152060809|9.775483764152|9.5799816592317|9.5040519247061|9.5040519247061|9.3333910316898|9.2876567145932|9.2585073864844||9.24146407582|9.2076622752143|9.2076622752143|9.2076622752143|9.2076622752143|9.1911416349359|9.0719464418566|8.7759826638796|8.7759826638796|8.7759826638796|8.7759826638796|8.7759826638796|8.7759826638796|8.7759826638796|8.5124256852046|-9.0296965216063|-9.0296965216063|-9.0296965216063|-9.0296965216063|-9.0807366722482|-9.0807366722482|-9.2078186001664|-9.2223538785385|-9.2873156254745|-9.2873156254745|-9.2873156254745|-9.2873156254745|-9.2873156254745|-9.2873156254745|-9.2873156254745|-9.2873156254745|-9.2873156254745|-9.2873156254745|-9.2873156254745|-9.2873156254745|-9.2873156254745|-9.362862342514|-9.4857930499906|-9.4857930499906|-9.4857930499906|-9.4857930499906|-9.5400476277531|-9.5889418192109|-9.7327134418709|-9.8180146005664|9.2319142848312|9.2319142848312|9.2319142848312|9.2319142848312|9.2319142848312|9.1691079354464|9.1691079354464|9.1691079354464|9.1691079354464|9.1691079354464|9.1691079354464|9.1691079354464||9.1691079354464|9.1691079354464|9.1290087938507|8.9805656804199|-9.6863232562124|-9.6863232562124|-9.6863232562124|-9.6863232562124|-9.6863232562124|-9.7434876173932|-9.7887192534295|-9.9619100675415|-10.10490053069|-10.212111291747|9.711100499339|9.711100499339|9.711100499339|9.711100499339|9.711100499339|9.711100499339|9.711100499339|9.5891059489053|9.5891059489053|9.5891059489053|9.5891059489053|9.5891059489053|9.5891059489053|9.5891059489053|9.5108308674106|9.5108308674106|9.5108308674106|9.4270343649398|9.3744829879878|9.2552587441469|9.2544539164464|9.1321703273898|9.1070623494526|9.1070623494526|8.8880304867846|-9.492063680361|-9.492063680361|-9.492063680361|-9.492063680361||-9.492063680361|-9.492063680361|-9.492063680361|-9.492063680361|-9.492063680361|-9.492063680361|8.9410134014893|8.9410134014893|8.9410134014893|8.9410134014893||8.9410134014893|8.8491404715645|8.8491404715645|8.753361351343|8.6301347227582|8.5775857548012|8.5775857548012|8.5775857548012|8.2467622867441|-9.0032910547515|-9.0032910547515|-9.0032910547515|-9.0032910547515|-9.0032910547515||-9.0032910547515|-9.0160174592623|-9.2780751369936|-9.3315120624592|-9.3315120624592|-9.4169585889236|-9.4879730475851|-9.4879730475851|-9.5054986112234|-9.5054986112234|-9.5054986112234|-9.5054986112234|-9.5054986112234|-9.5054986112234|-9.5054986112234|-9.5054986112234|-9.5054986112234|-9.6302452991182|-9.6302452991182|8.7731593035042|8.7731593035042|8.7731593035042|8.7731593035042|8.7731593035042|8.7731593035042|8.7731593035042|8.7651764634623|8.7651764634623|8.7651764634623|8.7063406577125|8.6888406214584|8.6888406214584|8.6888406214584|8.599545312973|-9.2347553332957||-9.2347553332957|-9.2347553332957|-9.2347553332957|-9.2347553332957|-9.2347553332957|-9.2347553332957|-9.2347553332957|-9.2347553332957|-9.2347553332957|-9.2347553332957|-9.2347553332957|-9.6112838939729|-9.8853154398669|-9.8970167612223|-9.9402959584293|-10.085600941496|-10.085600941496|-10.085600941496|-10.085600941496|-10.264555976476|-10.591196004644|-10.64796704|-10.64796704|-10.64796704|-10.64796704|-10.64796704|-10.64796704|-10.905240786801|-11.00881584575|-11.00881584575|-11.251678503114
02609|16188|/equities/great-lakes-dredg|R2000VALUE|7.2586547257446|7.2586547257446|7.2586547257446|7.2586547257446|7.2586547257446|7.2586547257446|7.2586547257446|7.2586547257446|7.2586547257446|7.1722586687139|7.1722586687139|7.1308431157063|-7.8208382865967|-7.8208382865967|-7.8208382865967|-7.8208382865967|-7.8548202273119|7.2244322548814|7.2244322548814||7.2244322548814|7.2244322548814|7.2244322548814|7.2244322548814|7.2244322548814|7.2244322548814|7.2244322548814|7.0860786836181|7.0860786836181||7.0860786836181|7.0860786836181|7.015087251402|6.9767638627435||6.8880710009895|6.73230114294|6.7258902425337|6.6846130923871|6.6846130923871|6.6846130923871|6.665125643373|-7.3378381887089|-7.3378381887089|-7.3378381887089|-7.3378381887089|-7.3378381887089|-7.3378381887089|-7.3378381887089|-7.3378381887089|-7.3378381887089|-7.3378381887089|-7.3378381887089|-7.3378381887089|-7.3378381887089|-7.3378381887089||-7.3378381887089|-7.3378381887089|-7.3378381887089|-7.3378381887089|-7.3378381887089|-7.3378381887089|-7.3378381887089|-7.3378381887089|-7.414264987907|-7.4622097621254|-7.4622097621254|-8.0330497037362|-8.16707937398|-8.16707937398|-8.16707937398|-8.16707937398|-8.2222604716094|-8.2583954748664|-8.2583954748664|-8.2583954748664|-8.2583954748664|-8.2583954748664|-8.2583954748664|-8.2583954748664|-8.2583954748664|-8.2583954748664|-8.2583954748664|-8.2583954748664|-8.2583954748664|-8.2583954748664|-8.2583954748664|-8.2583954748664|-8.2583954748664|-8.2583954748664|-8.2583954748664|-8.2583954748664|-8.2923344664352|-8.2923344664352|-8.2923344664352|-8.2923344664352|-8.2923344664352|-8.2923344664352|-8.2923344664352|-8.2923344664352|-8.2923344664352|-8.2923344664352|-8.2923344664352|-8.2923344664352|-8.3381494209255|-8.4232708609503|-8.4232708609503|-8.5300229298187|-8.6150253069746|-8.7944725368142|-8.9286916624307|-9.1963242304325|8.2137917215113||8.2137917215113|8.2137917215113|8.2137917215113|8.2137917215113|8.2137917215113|8.2137917215113|8.2137917215113|8.2137917215113|8.2137917215113|8.2137917215113|8.2137917215113|8.2137917215113|8.2137917215113|8.2137917215113|8.2137917215113|8.2137917215113|8.2137917215113|8.2137917215113|8.2137917215113|8.2137917215113|8.2137917215113|8.2137917215113|8.2137917215113|8.1297684438233|7.5845800256492|7.5845800256492|7.5845800256492|7.5845800256492|7.5845800256492|7.5845800256492|7.5845800256492|7.5845800256492|7.5845800256492|7.5845800256492|7.5845800256492|7.5845800256492|7.5845800256492|7.5845800256492|7.5217559973136|7.5175068289853|7.4577854375946|7.4127782774707|7.4127782774707||7.4127782774707|7.3833642483575|7.283738295328|7.1625370627105|6.9692130757107|6.9154403452702|6.9154403452702|6.9154403452702|6.8563225539335|6.6667473616212||6.573937175782|6.573937175782|6.573937175782|6.573937175782|6.4580260700835|6.4580260700835|6.4580260700835|6.4580260700835|-7.3481242923008|-7.3481242923008|-7.3481242923008|-7.3481242923008|-7.3481242923008|6.3459014278798||6.3459014278798|6.3459014278798|6.3459014278798|6.3459014278798|6.1982236551078|5.9396372290488|5.8125969008203|5.7855309879169|5.7855309879169|5.7855309879169|5.4222566193325|5.3750073452772|5.3333414417705|5.208234984166|5.208234984166|5.208234984166|5.208234984166|5.208234984166|5.208234984166|5.208234984166|5.208234984166|5.208234984166|5.208234984166|5.208234984166|5.208234984166|5.208234984166|5.208234984166|5.208234984166|5.208234984166|5.208234984166|5.1108165653619|5.0388165530934|5.0388165530934|4.9847961065254|-5.524489051196||-5.524489051196|-5.524489051196|-5.524489051196|-5.524489051196|-5.524489051196|-5.524489051196|-5.524489051196|-5.524489051196|-5.524489051196|-5.524489051196|-5.524489051196|-5.627608606481|-5.627608606481|-5.627608606481|-5.6340097291199|-5.8061218640238|-5.8868021061057|-6.1599190820184|-6.1637988740566|-6.3247762448658|-6.3862739241477|-6.3862739241477|-6.3862739241477|-6.3862739241477|-6.3862739241477|-6.3862739241477|-6.5457431118087|-6.7186256824153|-6.8358036542402|-6.8358036542402|-6.914005939491
02610|17531|/equities/washington-trust|R2000VALUE|-28.706024457391|-28.706024457391|-28.994005946512|-29.683361349498|-29.858129406411|-30.504088508243|-30.993420401275|-31.56137605948|-31.56137605948|-31.56137605948|-31.56137605948|-31.56137605948|-31.56137605948|-31.56137605948|-31.56137605948|-31.56137605948|-31.56137605948|-31.56137605948|-32.029256887378||-32.400687476663|-32.400687476663|-32.716596467261|-32.737329755629|-33.193227858903|-33.377141841652|-33.582379959691|-34.082089899501|30.921012461454||30.921012461454|30.921012461454|30.921012461454|30.361702137822||29.742446879142|29.732567930397|29.732567930397|29.732567930397|29.732567930397|29.732567930397|29.732567930397|27.681742933256|27.273757838004|27.273757838004|27.138618997726|26.517910484906|26.375873252679|26.289999092716|26.289999092716|25.188886418495|24.745985418065|24.575818067904|24.40694341706|24.40694341706|24.40694341706||24.40694341706|24.40694341706|24.40694341706|24.35549248641|24.342613031164|24.342613031164|23.109568915649|22.708846387914|22.708846387914|22.708846387914|22.708846387914|22.708846387914|22.708846387914|22.708846387914|-25.609835941031|-25.609835941031|-25.609835941031|-25.609835941031|-25.609835941031|-25.716127067969|-25.716127067969|-27.133475363437|-27.13830509471|-27.405006612533|-27.405006612533|-27.405006612533|-27.405006612533|-27.405006612533|-27.405006612533|-27.405006612533|-27.405006612533|-27.405006612533|-27.405006612533|-27.405006612533|-27.405006612533|-27.405006612533|-27.6813954393|-28.136551543511|-28.91799605824|-28.930446426911|-28.930446426911|-28.930446426911|-28.936051148886|-28.998946475446|-29.00507363166|-29.00507363166|-29.00507363166|-29.134907410367|-29.134907410367|-29.134907410367|-29.134907410367|-29.134907410367|-29.134907410367|-29.322119683937|-29.435132206497|-30.047825968882|-30.047825968882||-30.047825968882|-30.047825968882|-30.047825968882|-30.047825968882|-30.047825968882|-30.047825968882|-30.258062535547|-30.306647386841|-30.773497571207|-31.421108658289|-31.591230956686|-31.61192342084|-32.061864972571|29.075142258398|29.075142258398|29.075142258398|29.075142258398|29.075142258398|29.075142258398|29.075142258398|29.075142258398|28.878415437017|28.878415437017|28.878415437017|28.878415437017|28.604351515543|28.314278385122|27.376420309234|26.765117683146|26.765117683146|26.425799645479|26.425799645479|26.425799645479|25.614837632212|25.614837632212|25.614837632212|25.614837632212|25.614837632212|25.614837632212|25.614837632212|25.614837632212|25.614837632212|25.614837632212||25.614837632212|25.614837632212|25.614837632212|25.614837632212|25.614837632212|25.614837632212|25.614837632212|25.614837632212|25.614837632212|25.614837632212||25.614837632212|25.614837632212|25.614837632212|25.614837632212|25.614837632212|25.450375647051|25.173193925733|25.012716286838|23.839684161279|23.828538639384|23.55893149093|22.524923586352|22.379350844115|22.379350844115||-25.954613868105|-25.954613868105|-25.954613868105|-25.954613868105|-25.954613868105|-25.954613868105|-25.954613868105|-25.954613868105|-25.954613868105|-25.954613868105|-25.954613868105|-26.343459332108|-27.335243980221|-27.664449047305|-28.688015444913|-28.688015444913|-28.688015444913|-29.646629209693|-29.747587384312|-30.93343055417|-31.506590182802|-31.919949539526|-32.113343247687|-32.858047813083|-34.974358922801|-35.686399864446|-35.952008203238|-35.952008203238|-35.952008203238|-36.023878048493|-36.272640809564|-36.404269334506|-36.641741987545|-37.101125130476|-37.303757601888||-37.303757601888|-37.303757601888|-37.923065536454|-38.695628873987|-38.734030556329|-38.813562078282|-38.813562078282|-38.813562078282|-38.813562078282|-38.813562078282|-38.813562078282|-38.813562078282|-38.813562078282|-38.813562078282|-38.813562078282|-38.813562078282|-38.813562078282|-39.624671712095|-39.624671712095|-40.718501583927|-42.507222829255|-43.26857999739|-43.66397724082|-44.160333067328|-44.160333067328|-44.160333067328|-44.374258895881|-44.735841852832|-45.173714009046|-45.455182966391|-45.550152950969
02611|16488|/equities/lakeland-bancorp|R2000VALUE|-13.191678453311|-13.191678453311|-13.581864755269|-13.779294191595|-13.946437662173|-14.238819618279|-14.49313287741|-14.592184802979|-14.592184802979|-14.592184802979|-14.592184802979|-14.592184802979|-14.592184802979|-14.592184802979|-14.592184802979|-14.592184802979|-14.592184802979|-14.592184802979|-14.814738561809||-15.104292150841|-15.104292150841|-15.104292150841|-15.104292150841|14.168546907616|14.168546907616|14.168546907616|14.168546907616|14.168546907616||14.168546907616|14.168546907616|14.168546907616|14.059496606404||13.825551365276|13.815063880235|13.815063880235|13.815063880235|13.815063880235|13.815063880235|13.815063880235|12.689514820609|12.524524938954|12.524524938954|12.400027606105|12.220281314966|12.220281314966|12.211890944872|12.211890944872|11.702052138802|11.702052138802|11.702052138802|11.702052138802|11.702052138802|11.702052138802||11.702052138802|11.702052138802|11.702052138802|11.702052138802|11.702052138802|11.702052138802|11.536580862626|11.536580862626|11.536580862626|11.536580862626|11.536580862626|11.536580862626|11.536580862626|11.343822547711|10.726314090928|-11.859057354694|-11.859057354694|-11.859057354694|-11.859057354694|-11.859057354694|-11.859057354694|-11.990619738638|-12.222355294823|-12.289006048441|-12.61278402143|-12.796427004131|-12.888367013912|-12.888367013912|-12.992074097506|-13.109266495191|-13.109266495191|-13.109266495191|-13.109266495191|-13.109266495191|-13.109266495191|-13.109266495191|-13.136129352211|-13.288754856982|-13.301501816245|-13.301501816245|-13.301501816245|-13.314724517897|-13.359138622367|-13.51126447263|-13.580293767349|-13.783160618711|-13.783160618711|-13.783160618711|-13.783160618711|-13.783160618711|-13.783160618711|-13.898350587342|-14.069369475011|-14.069369475011|-14.069369475011|-14.311243922583|-14.538021300599||-14.538021300599|-14.538021300599|-14.538021300599|-14.538021300599|-14.538021300599|-14.538021300599|-14.576135289189|-14.594038737612|-14.914487534979|-14.939986262298|-14.955367459162|-14.955367459162|-15.0534637651|-15.365515042362|14.431621674215|14.431621674215|14.431621674215|14.431621674215|14.431621674215|14.431621674215|14.431621674215|14.431621674215|14.431621674215|14.431621674215|14.431621674215|14.431621674215|14.431621674215|14.431621674215|14.149579661329|13.96481073481|13.933401034741|13.82438439624|13.734293876935|13.356993289843|-14.400199623006|-14.400199623006|-14.400199623006|-14.400199623006|-14.400199623006|-14.400199623006|-14.400199623006|-14.400199623006|-14.7246166546||-14.775649062257|-14.775649062257|-14.775649062257|-14.775649062257|-14.973499076743|13.550142989447|13.550142989447|13.550142989447|13.550142989447|13.550142989447||13.550142989447|13.550142989447|13.550142989447|13.444603162662|13.443447914009|13.359942107603|13.315421834901|13.315421834901|12.484590918868|12.484590918868|12.484590918868|-13.675770337046|-13.675770337046|-13.675770337046||-13.675770337046|-13.675770337046|-13.675770337046|-13.675770337046|-13.675770337046|-13.675770337046|-13.675770337046|-13.675770337046|-13.675770337046|-13.675770337046|-13.675770337046|-13.773078184063|-13.913975482445|-13.957194704988|-14.062763801462|-14.062763801462|-14.062763801462|-14.632515606225|-14.963350915181|-15.529833951777|-15.624923743755|-15.624923743755|-15.624923743755|-15.859914821552|-16.267796091296|-16.267796091296|-16.304103265543|-16.304103265543|-16.304103265543|-16.360670180607|-16.570827778828|-16.570827778828|-16.612743512666|-16.612743512666|-16.612743512666||-16.612743512666|-16.724159284738|-17.235176983042|-17.515280087989|-17.515280087989|-17.839672971877|-17.895094886506|-17.895094886506|-17.895094886506|-17.895094886506|-18.107077509258|-18.128138262449|-18.128138262449|-18.128138262449|-18.128138262449|-18.128138262449|-18.128138262449|-18.128138262449|-18.128138262449|-18.619041343992|-19.23004637434|-19.545607362344|-19.623454078651|18.568739636173|18.568739636173|18.568739636173|18.568739636173|18.568739636173|18.568739636173|18.568739636173|18.568739636173
02612|1010610|/equities/peabody-energy-corp|R2000VALUE|24.598172344518|24.598172344518|24.598172344518|24.598172344518|24.598172344518|24.598172344518|24.598172344518|24.598172344518|24.38648067721|24.38648067721|24.38648067721|24.336090684028|24.166766193279|23.420412733243|23.420412733243|23.420412733243|22.659524813941|-25.204794998907|-25.721993786255||23.637593885047|23.637593885047|23.637593885047|23.637593885047|23.637593885047|23.637593885047|23.10565953319|23.064455198239|23.064455198239||23.064455198239|23.064455198239|23.064455198239|23.064455198239||22.635505436737|-24.837753862443|-24.837753862443|-24.837753862443|-24.837753862443|-24.837753862443|-24.837753862443|-24.837753862443|-24.837753862443|-24.837753862443|-24.837753862443|-24.837753862443|-24.837753862443|-24.837753862443|-24.837753862443|-24.837753862443|-24.837753862443|-24.837753862443|-24.837753862443|-24.837753862443|-24.837753862443||-24.837753862443|-24.837753862443|-24.837753862443|-24.837753862443|-24.837753862443|-24.837753862443|-24.837753862443|-24.837753862443|-25.067912033377|-25.067912033377|-25.067912033377|-25.067912033377|-25.949880841902|-25.978925099043|-25.978925099043|-25.978925099043|23.470256639155|23.470256639155|23.470256639155|23.470256639155|23.470256639155|23.470256639155|23.470256639155|23.470256639155|23.470256639155|23.470256639155|23.470256639155|23.470256639155|23.470256639155|23.470256639155|23.470256639155|23.470256639155|23.470256639155|23.470256639155|23.470256639155|23.470256639155|23.470256639155|23.470256639155|23.470256639155|23.078618712594|22.416798586503|22.164325651618|22.164325651618|22.164325651618|22.164325651618|22.164325651618|22.164325651618|22.164325651618|22.164325651618|21.810362322565|21.140402245782|20.843501963546|20.843501963546|20.843501963546|20.843501963546|20.843501963546|20.843501963546||20.843501963546|20.843501963546|20.843501963546|20.843501963546|20.843501963546|20.843501963546|20.843501963546|20.843501963546|20.843501963546|20.843501963546|20.843501963546|20.843501963546|20.843501963546|20.843501963546|20.843501963546|20.843501963546|20.843501963546|20.843501963546|20.691180278993|20.691180278993|20.691180278993|20.691180278993|20.691180278993|20.691180278993|20.691180278993|20.691180278993|20.691180278993|20.691180278993|20.691180278993|20.251999698454|20.029166153597|19.984983315422|19.984983315422|19.984983315422|19.984983315422|19.984983315422|19.984983315422|19.984983315422|19.984983315422|19.774148691974|19.753383078944|19.753383078944|19.753383078944||19.753383078944|19.679592784656|19.297879943597|19.035487519109|19.035487519109|19.035487519109|19.035487519109|19.035487519109|19.035487519109|18.637697072387||-20.716107479762|-20.716107479762|-20.716107479762|-20.716107479762|-20.716107479762|-20.716107479762|-20.716107479762|-20.716107479762|-20.716107479762|-20.716107479762|-20.716107479762|-20.716107479762|-20.716107479762|-20.781841189808||-21.65434234224|-21.65434234224|-22.47399136846|-22.999990116939|-23.101272219146|-23.101272219146|-23.101272219146|-23.940858542616|-24.627065856914|-25.112611273753|-25.112611273753|-25.123585148904|-25.157378666014|-25.157378666014|-25.157378666014|-25.157378666014|-25.157378666014|-25.915142792696|-26.416163835519|-26.687807527907|-26.687807527907|-26.687807527907|-26.689229823624|-26.827696755625|-26.827696755625|-26.827696755625|-26.827696755625|-26.827696755625|-26.827696755625|-26.827696755625|-26.827696755625|-26.827696755625|-26.827696755625|-26.827696755625|-26.827696755625||-26.827696755625|-26.827696755625|-26.827696755625|-26.827696755625|-26.827696755625|-26.827696755625|-26.827696755625|-26.827696755625|-26.827696755625|-26.827696755625|-26.827696755625|-26.827696755625|-26.827696755625|-26.827696755625|-26.827696755625|-26.827696755625|-26.828386045272|-28.461540143551|-28.679738911061|25.173789690908|25.173789690908|25.173789690908|25.173789690908|25.173789690908|25.173789690908|25.173789690908|25.173789690908|25.173789690908|25.173789690908|25.173789690908|25.173789690908
02613|17129|/equities/scholastic-corp|R2000VALUE|-39.927223309849|-39.927223309849|-39.927223309849|-39.927223309849|-39.927223309849|-40.239781105678|-40.239781105678|-40.239781105678|-40.239781105678|-40.239781105678|-40.239781105678|-40.239781105678|-40.239781105678|-40.239781105678|-40.239781105678|-40.239781105678|-40.239781105678|-40.239781105678|-40.302535494346||-40.45031615744|-40.45031615744|-40.45031615744|-40.45031615744|-40.45031615744|-40.45031615744|-40.745065277642|-40.745065277642|-40.745065277642||-40.745065277642|-40.745065277642|-40.745065277642|-40.745065277642||-40.745065277642|-40.745065277642|-40.745065277642|-40.745065277642|-40.745065277642|-41.113116760857|38.283869085701|37.48299460989|37.48299460989|37.462771687041|36.930301967738|36.871093970982|36.871093970982|36.871093970982|36.871093970982|36.871093970982|36.871093970982|36.871093970982|36.871093970982|36.871093970982|36.871093970982||36.734835934365|36.734835934365|36.734835934365|36.717372153718|36.717372153718|36.717372153718|36.717372153718|36.717372153718|36.717372153718|36.717372153718|36.717372153718|36.717372153718|36.717372153718|36.717372153718|36.033746320361|-38.953847394444|-38.953847394444|-38.953847394444|-38.953847394444|-38.953847394444|-38.953847394444|-38.953847394444|-38.953847394444|-38.953847394444|-38.953847394444|-38.953847394444|-38.953847394444|-38.953847394444|-38.953847394444|-38.953847394444|-38.953847394444|-38.953847394444|-38.953847394444|-38.953847394444|-38.953847394444|-38.953847394444|-38.953847394444|-38.953847394444|-38.953847394444|-38.953847394444|-38.953847394444|-38.953847394444|-38.953847394444|-38.953847394444|-42.633776437417|-42.754768797369|-42.754768797369|-43.29307603462|-43.882393466677|-43.882393466677|-43.882393466677|-43.882393466677|-43.882393466677|-43.882393466677|-44.23142052938|-44.707900590913|-45.121001529712||41.997248556278|41.997248556278|41.997248556278|41.997248556278|41.997248556278|41.997248556278|41.997248556278|41.997248556278|41.997248556278|41.997248556278|41.997248556278|41.997248556278|41.997248556278|41.997248556278|41.997248556278|41.507497259933|41.117616146844|41.117616146844|41.117616146844|41.117616146844|41.117616146844|41.117616146844|41.117616146844|41.117616146844|41.117616146844|41.117616146844|41.117616146844|41.117616146844|41.117616146844|41.117616146844|41.117616146844|37.964365766561|37.964365766561|37.964365766561|37.964365766561|-40.948447046677|-40.948447046677|-40.948447046677|-40.948447046677|-40.948447046677|-40.948447046677|-40.948447046677|-40.948447046677||-40.948447046677|-40.948447046677|-40.948447046677|-40.948447046677|-40.948447046677|-40.948447046677|-41.429801316172|-42.104501665864|-42.528783736451|-42.528783736451||-42.528783736451|-42.691703091975|-43.800783434307|39.905977647712|39.905977647712|39.905977647712|39.905977647712|39.905977647712|39.905977647712|39.905977647712|39.905977647712|39.382752543478|39.036545778239|39.036545778239||38.979785372891|38.979785372891|38.979785372891|38.979785372891|38.950319107019|38.458132646308|37.433403907275|37.433403907275|37.148770338782|37.148770338782|36.255855779393|35.556228245346|-39.070690537986|-39.070690537986|-39.070690537986|-39.070690537986|-39.070690537986|-39.070690537986|-39.070690537986|-39.070690537986|-39.070690537986|-39.070690537986|-39.070690537986|-39.070690537986|-39.070690537986|-39.070690537986|-39.070690537986|-39.070690537986|-39.070690537986|-39.070690537986|-39.070690537986|-39.18153058487|-39.18153058487|-39.18153058487|-39.18153058487||-39.18153058487|-39.18153058487|-39.18153058487|-39.18153058487|-39.18153058487|-39.18153058487|-39.18153058487|-39.18153058487|-40.030778054321|-40.030778054321|-45.246506523738|-45.246506523738|-45.246506523738|-45.246506523738|-45.246506523738|-45.246506523738|-45.246506523738|-46.125072319872|-46.125072319872|-46.333968303344|43.629109117216|43.629109117216|43.629109117216|43.629109117216|43.629109117216|42.798510998295|42.639456715635|42.247173060368|41.851026894197|41.66244040196|41.66244040196
02614|15580|/equities/bryn-mawr-bank-co|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02615|1164645|/equities/netstreit-corp|R2000VALUE|17.563083094377|17.563083094377|17.563083094377|17.563083094377|17.563083094377|17.563083094377|17.563083094377|17.563083094377|17.563083094377|17.563083094377|17.563083094377|17.563083094377|17.563083094377|17.563083094377|17.563083094377|17.563083094377|17.563083094377|17.563083094377|17.563083094377||17.483172493569|17.483172493569|17.483172493569|17.177489385235|17.177489385235|17.177489385235|17.177489385235|17.127086203319|17.127086203319||16.988316244821|16.988316244821|16.910073380714|16.693414799643||16.607683199724|16.354092829846|16.260102847575|16.105962024048|16.105962024048|16.105962024048|16.105962024048|15.733562405636|15.733562405636|15.733562405636|15.733562405636|15.733562405636|15.733562405636|15.391458440412|15.122175349779|14.959436194063|14.959436194063|14.959436194063|14.959436194063|14.959436194063|14.959436194063||14.959436194063|14.959436194063|14.959436194063|14.959436194063|14.959436194063|14.959436194063|14.812151449655|14.387666156629|14.387666156629|14.387666156629|14.387666156629|14.387666156629|14.387666156629|14.387666156629|13.70740686825|-14.806481764994|-14.806481764994|-14.806481764994|-14.806481764994|-14.918495647066|-14.918495647066|-15.013884217599|-15.035704355614|-15.099671978836|-15.197691011302|-15.72854540069|-16.003389142227|-16.003389142227|-16.003389142227|-16.003389142227|-16.003389142227|-16.003389142227|-16.003389142227|-16.003389142227|-16.206265686035|-16.264740253024|-16.336933110084|-16.45825902392|-16.647295462368|-16.647295462368|-16.729216932453|-17.044684965519|-17.201039295625|-17.287821219179|-17.519246443348|-17.693269855572|-17.693269855572|-17.693269855572|-17.693269855572|-17.693269855572|-17.710855094143|-17.739326808124|-17.739326808124|-17.777691041608|-17.777691041608|-17.777691041608|-17.777691041608||-17.884803479565|-17.884803479565|-18.041448586134|-18.078830499282|-18.184421691913|-18.184421691913|-18.2069113953|-18.2069113953|-18.2069113953|-18.2069113953|-18.2069113953|-18.239345575161|-18.462051524926|17.233616112305|17.233616112305|17.233616112305|17.233616112305|17.233616112305|17.233616112305|17.233616112305|17.233616112305|17.233616112305|17.233616112305|17.233616112305|17.233616112305|17.233616112305|17.233616112305|17.233616112305|17.233616112305|17.215686107822|-18.409137371777|-18.409137371777|-18.409137371777|-18.409137371777|-18.409137371777|-18.409137371777|-18.409137371777|-18.409137371777|-18.409137371777|-18.409137371777|-18.409137371777|-18.409137371777|-18.409137371777||-18.409137371777|-18.409137371777|-18.409137371777|-18.409137371777|-18.409137371777|-18.409137371777|-18.614596609272|17.52277353182|17.52277353182|17.52277353182||17.52277353182|17.52277353182|17.52277353182|17.52277353182|17.52277353182|17.52277353182|17.52277353182|17.52277353182|17.168151644005|-18.36964901626|-18.36964901626|-18.36964901626|-18.401301497457|-18.401301497457||-18.401301497457|-18.401301497457|-18.401301497457|-18.401301497457|-18.401301497457|-18.401301497457|-18.401301497457|-18.401301497457|-18.401301497457|-18.401301497457|-18.401301497457|-18.401301497457|-18.401301497457|-18.401301497457|-18.401301497457|-18.401301497457|-18.401301497457|-18.401301497457|-18.401301497457|-18.401301497457|-18.401301497457|-18.401301497457|-18.401301497457|-18.559779505197|-18.744566265208|-18.744566265208|-18.744566265208|-18.789518585318|-18.949743101457|-19.051936491176|-19.097623886167|-19.097623886167|-19.097623886167|-19.097623886167|-19.097623886167||-19.097623886167|-19.097623886167|-19.097623886167|-19.097623886167|-19.097623886167|-19.097623886167|-19.097623886167|-19.097623886167|-19.097623886167|-19.097623886167|-19.097623886167|-19.441805483565|-19.688648031653|-19.688648031653|-19.774053995809|-19.938393108271|-20.069326498136|-20.256205455297|-20.256205455297|-20.533561061746|19.201293170535|19.201293170535|19.201293170535|19.201293170535|19.201293170535|19.201293170535|19.201293170535|19.201293170535|19.201293170535|19.201293170535|19.201293170535
02616|40973|/equities/alcobra-ltd|R2000VALUE|32.50057822384|32.29508623721|31.467816825727|29.820128860319|28.59527150599|28.59527150599|28.59527150599|28.59527150599|28.59527150599|28.59527150599|28.59527150599|28.59527150599|28.59527150599|28.59527150599|28.396066280622|28.396066280622|28.396066280622|28.396066280622|28.396066280622||28.396066280622|28.396066280622|28.396066280622|28.396066280622|28.396066280622|28.396066280622|28.396066280622|28.396066280622|28.396066280622||28.396066280622|28.396066280622|27.898962864632|27.653292003996||26.814212074685|26.43160634032|26.43160634032|25.556351714566|23.843012444658|23.681730712434|22.562389864944|20.572099065806|20.246883958364|20.246883958364|20.246883958364|20.246883958364|20.246883958364|20.246883958364|20.246883958364|20.246883958364|20.246883958364|20.246883958364|20.246883958364|20.246883958364|20.201969367995||20.201969367995|20.201969367995|20.201969367995|20.029572713215|20.029572713215|20.029572713215|-21.689724077611|-21.689724077611|-21.804982664837|-21.804982664837|-21.804982664837|-21.804982664837|-21.804982664837|-21.804982664837|-21.804982664837|-22.105536251878|-22.145969062204|-22.145969062204|-22.331077634355|-22.390641913437|-22.809046464522|-23.506717263945|-23.593019762843|-24.356132179729|-24.791814334119|-25.653126724257|-26.632132504327|-26.632132504327|-27.218757600633|-27.445842499035|-28.405178939061|-28.405178939061|-28.405178939061|-29.011309953483|-29.14581474938|-29.14581474938|-29.35368330918|-30.154824597872|-30.154824597872|-30.774805765723|-31.433911795281|-31.433911795281|-31.433911795281|-31.541164074001|-31.541164074001|-32.425459289614|-32.717177391122|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719||-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|-32.942512462719|31.601580450094|31.601580450094|31.601580450094|31.601580450094|31.601580450094|31.601580450094|31.601580450094|31.601580450094|31.601580450094|31.601580450094|31.601580450094|31.601580450094|31.601580450094|31.601580450094|31.601580450094|31.364730010603|28.744199684564|26.69022107489|26.632746223687|26.311939879787|25.526005396724|25.285384321081|24.645828942849|24.645828942849||24.645828942849|24.009531794206|-28.36083760919|-28.36083760919|-28.36083760919|-28.36083760919|-28.36083760919|-28.871764243331|-29.793071389956|-30.468968736643||-31.444038016824|26.208233369837|26.208233369837|26.208233369837|26.208233369837|26.208233369837|26.208233369837|26.208233369837|26.208233369837|26.208233369837|26.208233369837|26.208233369837|26.208233369837|26.208233369837||26.208233369837|26.208233369837|26.208233369837|26.208233369837|26.208233369837|26.208233369837|26.208233369837|26.208233369837|26.208233369837|26.208233369837|26.208233369837|26.208233369837|24.03545588808|24.03545588808|24.03545588808|24.03545588808|24.03545588808|24.03545588808|24.03545588808|24.03545588808|24.03545588808|24.03545588808|24.03545588808|24.03545588808|23.506338536261|23.113274279466|23.113274279466|23.113274279466|23.113274279466|23.113274279466|22.647127682327|22.647127682327|21.783425814971|21.253184529248|21.253184529248||21.253184529248|21.253184529248|21.049760840671|19.977461839536|17.821696520755|17.520129151819|16.110143921637|-17.620971084641|-17.620971084641|-17.620971084641|-17.620971084641|-17.651078834585|-17.694371485658|-17.694371485658|-17.694371485658|-17.694371485658|-17.694371485658|-17.694371485658|-17.694371485658|-17.694371485658|-18.596434769333|-18.596434769333|-18.596434769333|-18.596434769333|-18.596434769333|-18.596434769333|-18.870537539692|-18.870537539692|-19.065597079829|-19.646497009678|-20.339996283235
02617|1055312|/equities/consol-energy-k|R2000VALUE|-95.804245418727|-95.804245418727|-97.098053873048|-101.78672338908|-102.140236393|-104.27690319001|-104.27690319001|-104.27690319001|-104.27690319001|-104.49058831352|-104.49058831352|-104.49058831352|-104.49058831352|-104.49058831352|-104.49058831352|-104.49058831352|-104.49058831352|-104.49058831352|-106.09071469989||-106.51779468814|-106.51779468814|-107.44823130028|-107.44823130028|-107.44823130028|-107.44823130028|-107.44823130028|-107.44823130028|-107.44823130028||-107.44823130028|-107.44823130028|-107.44823130028|-107.44823130028||-107.44823130028|-107.44823130028|-107.44823130028|-107.44823130028|-107.44823130028|-107.44823130028|-107.44823130028|-107.44823130028|-108.67970252983|-112.94856067225|100.50040701613|100.50040701613|100.50040701613|100.50040701613|100.50040701613|98.356506758103|95.095307276391|93.93857523005|93.93857523005|93.93857523005|-104.51202301634||-104.51202301634|-104.51202301634|-104.51202301634|-104.51202301634|-104.51202301634|-104.51202301634|-104.51202301634|-104.51202301634|-104.51202301634|-104.51202301634|-104.51202301634|-104.51202301634|-104.51202301634|-104.51202301634|-104.51202301634|-104.51202301634|-104.51202301634|100.70880346373|100.70880346373|100.70880346373|100.70880346373|100.70880346373|100.70880346373|100.70880346373|100.70880346373|100.70880346373|100.70880346373|98.548115519189|98.360788491927|98.360788491927|98.360788491927|98.360788491927|96.556821413357|96.556821413357|96.556821413357|96.556821413357|96.556821413357|96.556821413357|96.556821413357|93.858134344241|91.462543605344|91.462543605344|91.462543605344|91.462543605344|91.462543605344|91.462543605344|91.462543605344|90.604175100818|90.604175100818|89.719920169529|87.184993968205|86.029328065665|85.553529851471|83.918670938519|83.918670938519|83.918670938519|83.918670938519||82.074083855977|78.664939619027|78.350755613074|78.269941454712|77.854221482612|76.348677237866|76.348677237866|76.348677237866|76.348677237866|76.020834169758|76.020834169758|76.020834169758|72.69592646534|72.229703961114|72.229703961114|72.229703961114|72.229703961114|72.229703961114|66.962714849891|66.962714849891|66.962714849891|66.962714849891|66.962714849891|66.962714849891|66.962714849891|65.649130171076|65.418369526646|65.418369526646|65.092631281506|63.047563487833|61.67540818513|61.590228061961|61.590228061961|61.590228061961|61.590228061961|61.590228061961|61.590228061961|61.590228061961|61.590228061961|61.319137874271|61.319137874271|61.319137874271|61.319137874271||60.803623900769|60.803623900769|60.480567557528|60.480567557528|60.480567557528|60.480567557528|60.480567557528|60.480567557528|60.480567557528|58.477893413122||58.041553034844|56.361080291604|56.303071545529|56.303071545529|56.303071545529|56.303071545529|56.192303709374|55.82644616695|53.476607657492|-61.188908553763|-61.188908553763|-61.188908553763|-61.188908553763|-62.143231895946||-64.110468915739|-64.110468915739|-64.110468915739|-64.110468915739|-64.110468915739|-64.110468915739|-64.110468915739|-65.312188947243|57.572692310113|57.572692310113|57.572692310113|57.572692310113|57.572692310113|57.458817073092|57.458817073092|57.458817073092|57.458817073092|57.458817073092|57.458817073092|55.513440930738|55.513440930738|55.513440930738|55.513440930738|55.513440930738|55.513440930738|55.513440930738|55.513440930738|55.513440930738|55.415488388686|55.27054273039|54.284262946075|54.284262946075|54.284262946075|54.284262946075|53.218068973693||52.773966357082|52.298297401898|52.27715724956|52.27715724956|-60.701111010435|-60.701111010435|-60.701111010435|-60.701111010435|-60.701111010435|-60.701111010435|-60.701111010435|-60.701111010435|-60.701111010435|-60.701111010435|-60.701111010435|-60.701111010435|-60.701111010435|52.933831322808|52.933831322808|52.933831322808|52.933831322808|52.933831322808|52.933831322808|52.933831322808|52.933831322808|50.437590401062|-60.307635528498|-60.307635528498|-60.307635528498|-60.307635528498|-60.307635528498
02618|17498|/equities/vanda-pharmaceuticals|R2000VALUE|3.3226191974779|3.3226191974779|-4.0514758390463|-4.0514758390463|-4.0514758390463|-4.1560841315628|-4.2003506885194|-4.2003506885194|-4.2249725561952|-4.2249725561952|-4.2249725561952|-4.2249725561952|-4.2249725561952|-4.2249725561952|-4.2249725561952|-4.2249725561952|-4.3335463875134|3.7223658298897|3.7223658298897||3.7223658298897|3.7223658298897|3.7223658298897|3.7223658298897|3.7223658298897|3.7223658298897|3.7223658298897|3.7223658298897|3.7216600399676||3.7216600399676|3.7216600399676|3.6460669020219|-4.060245749997||-4.060245749997|-4.060245749997|-4.060245749997|-4.060245749997|-4.060245749997|-4.060245749997|-4.060245749997|-4.060245749997|-4.060245749997|-4.060245749997|-4.060245749997|-4.060245749997|-4.060245749997|-4.060245749997|-4.060245749997|-4.060245749997|-4.060245749997|-4.060245749997|-4.060245749997|-4.060245749997|-4.060245749997||-4.060245749997|-4.060245749997|-4.060245749997|-4.060245749997|-4.060245749997|-4.1068734008083|-4.1068734008083|-4.1068734008083|-4.1168038268895|-4.5120043246846|-4.7605658073619|-4.7605658073619|-4.7605658073619|-4.7605658073619|-4.7605658073619|-4.7605658073619|-4.7605658073619|-4.7605658073619|-4.7605658073619|-4.771717188706|-4.771717188706|-4.7837454088065|-4.7837454088065|-4.7837454088065|-4.7837454088065|-4.7837454088065|-4.7837454088065|-4.7837454088065|-4.7837454088065|-4.7837454088065|-4.7837454088065|-4.7837454088065|-4.7837454088065|-4.7837454088065|-4.7837454088065|-4.7837454088065|-4.7837454088065|-4.8947171908323|-4.9963521937202|-5.0760085776761|-5.0760085776761|-5.0760085776761|-5.0760085776761|-5.0760085776761|-5.0760085776761|-5.0760085776761|-5.1966282794346|-5.1966282794346|-5.1966282794346|-5.1966282794346|-5.1966282794346|-5.1966282794346|-5.1966282794346|-5.1966282794346|-5.1966282794346|-5.1966282794346|-5.3745868150249||-5.8206519488775|-5.8454466268181|-5.9582741177478|-6.0647489667379|-6.125276631828|-6.2464183907993|-6.3513702542982|-6.3513702542982|-6.3513702542982|-6.3513702542982|-6.3513702542982|-6.3513702542982|-6.3513702542982|-6.3513702542982|-6.3513702542982|-6.3513702542982|-6.3513702542982|-6.3513702542982|-6.3513702542982|-6.3513702542982|-6.3513702542982|-6.3513702542982|-6.3595782553048|-6.5983064629525|-6.5983064629525|5.9335534787061|5.9335534787061|5.9335534787061|5.9335534787061|5.9335534787061|5.9335534787061|5.9335534787061|5.9335534787061|5.9335534787061|5.9335534787061|5.9335534787061|5.9335534787061|5.9335534787061|5.9335534787061|5.9335534787061|5.9335534787061|5.9335534787061|5.9335534787061||5.9335534787061|5.9335534787061|5.9316037001967|-6.6223199706099|-6.6223199706099|-6.6223199706099|-6.6223199706099|-6.6223199706099|-6.6223199706099|-6.6223199706099||-6.6223199706099|-6.6223199706099|-6.6223199706099|-6.6223199706099|-6.6223199706099|-6.6223199706099|-6.6223199706099|-6.6223199706099|-6.6223199706099|-6.6223199706099|-6.6223199706099|-6.6223199706099|-6.7288513984236|-6.7288513984236||-6.8834586307778|-6.8834586307778|5.9911061341398|5.9911061341398|5.9911061341398|5.9911061341398|5.9911061341398|5.9911061341398|5.9911061341398|5.9911061341398|5.9911061341398|5.9911061341398|5.9911061341398|5.9911061341398|5.977618038084|5.9312421871842|5.7375521249757|-6.7585911979746|-6.7585911979746|-6.7585911979746|-6.7585911979746|-6.8439900334755|-6.8590616895436|-6.8590616895436|-6.9027103356371|-6.9027103356371|-6.9027103356371|-6.9857893709617|-7.0975435049752|6.2486505298813|6.2486505298813|6.2486505298813|6.2412786515774|6.2208033455393|6.2208033455393||6.2208033455393|6.2208033455393|6.2208033455393|6.2208033455393|6.2096276098183|6.2096276098183|6.2096276098183|6.1562528404584|6.1263918913062|-6.8252010061001|-6.8252010061001|-6.8252010061001|-6.8252010061001|-6.8252010061001|-6.8252010061001|-6.8252010061001|-6.8252010061001|-6.8252010061001|-6.8252010061001|-6.8252010061001|-6.9452232468631|-6.9785759568773|-7.015414326328|-7.015414326328|-7.015414326328|-7.015414326328|-7.1799047710034|-7.2548943627248|-7.303771454799|-7.3622459379697|-7.4719402489689
02619|39106|/equities/quality-systems-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.809328166069|23.809328166069|23.809328166069|23.809328166069|23.781198492118|23.764318525139|23.764318525139|23.739798187485|23.717554435985|23.702837690001|23.685930181747|23.676033153805|23.665036456092|23.631984569743|23.623316714184|23.597839155174|23.597839155174|23.597839155174|23.570931953828|23.561591513334|23.531491049328|23.506657026651|23.468507023258|23.432785903528|23.398651029351|23.383500736822|23.33444644993|23.31327271004|23.303794643264|23.303794643264|23.209772186125|23.120858488972|23.082064746149|23.048960816339|23.012733286702|22.973593307958|22.902325711235|22.819805659171|22.744783760569|22.692537918645|22.613930957138|22.512145113746|22.435161669828|22.343513258936|22.172792179321|22.003936907688|18.824928227441||17.253254404086|16.96861647502|16.847275146451|16.847275146451|16.847275146451|16.419195370107|16.130217132998|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|16.073941815272|15.869556642333|15.869556642333|15.637286531438|-16.768644366709|-16.768644366709|-16.768644366709|-16.768644366709|-16.768644366709||-16.768644366709|-16.768644366709|-16.768644366709|-16.768644366709|-16.768644366709|-16.768644366709|-16.768644366709|-16.768644366709|-16.768644366709|-16.768644366709||-16.768644366709|-16.768644366709|-16.768644366709|-16.768644366709|-16.768644366709|-16.768644366709|-16.768644366709|-16.768644366709|-16.768644366709|-16.768644366709|-16.768644366709|-16.768644366709|-16.768644366709|-16.768644366709||-16.768644366709|-16.776826684174|-16.8773074862|-16.992107573438|-16.992107573438|-17.325675160011|-17.443527970402|-17.589114544225|-17.806076111762|-17.806076111762|-17.806076111762|-17.806076111762|-17.81878216775|-17.81878216775|-17.81878216775|-17.81878216775|-17.81878216775|-18.081784805543|-18.081784805543|-18.081784805543|-18.081784805543|-18.193431990774|-18.193431990774|-18.193431990774|-18.193431990774|-18.193431990774|-18.193431990774|-18.193431990774|-18.193431990774|-18.193431990774|-18.193431990774|-18.193431990774|-18.193431990774|-18.193431990774|-18.217823687114||-18.217823687114|-18.217823687114|-18.217823687114|-18.217823687114|-18.217823687114|-18.217823687114|-18.217823687114|-18.217823687114|-18.217823687114|-18.217823687114|-18.217823687114|-18.217823687114|-18.217823687114|-18.217823687114|-18.217823687114|-18.217823687114|-18.217823687114|-18.395637502182|-18.412930371483|-18.589372080918|-18.80753359279|17.647807791791|17.647807791791|17.647807791791|17.647807791791|17.647807791791|17.647807791791|17.647807791791|17.647807791791|17.647807791791|17.647807791791
02620|20994|/equities/geo-group-inc|R2000VALUE|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.910499735862|10.643333457344|10.32271975756|10.32271975756|10.32271975756|10.32271975756|10.32271975756||10.32271975756|10.32271975756|10.32271975756|10.32271975756|10.32271975756|10.32271975756|10.32271975756|10.32271975756|10.32271975756||10.32271975756|10.32271975756|10.228479441305|10.228479441305||10.149699114318|9.8835542450958|9.7692272674832|9.6965911136505|9.597984762814|9.5764274816009|9.4487777338382|9.4487777338382|9.4487777338382|9.4487777338382|9.4487777338382|9.4487777338382|9.4487777338382|9.4487777338382|9.4487777338382|9.4487777338382|9.4487777338382|9.4487777338382|9.3455412769711|9.0772683250017|8.9003763317076||8.6260439442301|8.6260439442301|8.6260439442301|8.5684319123851|8.5103909820569|8.5021017757006|8.4237236675231|8.2473680905367|8.2473680905367|8.2473680905367|8.2473680905367|8.2473680905367|8.2473680905367|8.2473680905367|8.1348529846431|8.0353313487812|8.0353313487812|8.0353313487812|8.0353313487812|8.0353313487812|7.9453676588054|7.8882580786172|7.8882580786172|7.8882580786172|7.8882580786172|7.8882580786172|7.8882580786172|7.8882580786172|7.8882580786172|7.8882580786172|7.774186987389|7.774186987389|7.774186987389|7.774186987389|7.774186987389|7.774186987389|7.774186987389|7.774186987389|7.432708204575|7.1774171703485|7.1774171703485|6.9773214936948|6.9773214936948|6.9773214936948|6.8950768242721|-7.6411175079711|-7.6411175079711|-7.6411175079711|-7.6411175079711|-7.6411175079711|-7.6411175079711|-7.6411175079711|-7.6411175079711|-7.6411175079711|-7.6411175079711|-7.6411175079711|-7.6411175079711||-7.6411175079711|-7.6411175079711|-7.6411175079711|-7.6411175079711|-7.6411175079711|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.695039838613|-7.7364888920396|-7.7905167453099|-7.7905167453099|-7.7905167453099|-7.7905167453099|-7.7905167453099|-7.7905167453099|-7.7905167453099|-7.8040961263995|-7.8040961263995|-7.8040961263995|-7.8825052938983||-7.8825052938983|-7.8825052938983|-7.8825052938983|-7.8825052938983|-7.8825052938983|-7.8825052938983|-7.9327837054514|-8.1208316821283|-8.1825876025479|-8.1825876025479||-8.1825876025479|-8.1825876025479|-8.2348194683173|-8.3483064916418|-8.3483064916418|-8.3483064916418|-8.3483064916418|-8.3483064916418|-8.3483064916418|-8.3483064916418|-8.3483064916418|-8.3483064916418|-8.3483064916418|-8.4197848402445||7.6229813706887|7.6229813706887|7.6229813706887|7.6229813706887|7.6229813706887|7.6229813706887|7.6229813706887|7.6229813706887|7.6229813706887|7.6229813706887|7.6229813706887|7.6229813706887|7.6229813706887|7.4319020522978|6.9618134248418|-7.9888561064981|-7.9888561064981|-7.9888561064981|-7.9888561064981|-7.9888561064981|-7.9888561064981|-7.9888561064981|-7.9888561064981|-8.1320623352552|-8.4420136030543|-8.5672373568601|-8.6009719386006|-8.6009719386006|-8.612579917242|-8.612579917242|-8.612579917242|-8.612579917242|-8.612579917242|-8.612579917242|-8.612579917242||-8.612579917242|-8.612579917242|-8.6845593767705|-8.6845593767705|-8.6845593767705|-8.6845593767705|-8.6845593767705|-8.6845593767705|-8.6845593767705|-8.6845593767705|-8.8069251502667|-8.8069251502667|-8.8441770352991|-8.8441770352991|-8.8441770352991|-9.0668633291094|-9.253876031435|-9.5708171008993|-9.5708171008993|-9.9402406082075|-9.967468321885|-9.967468321885|-9.967468321885|-10.286630803308|-10.318679705031|-10.318679705031|-10.422978179065|-10.444780950643|-10.70442377737|-10.846081486575|-10.996257242485
02621|20921|/equities/dht-holdings-inc|R2000VALUE|10.19390923368|10.19390923368|10.19390923368|10.19390923368|10.19390923368|10.19390923368|10.19390923368|10.19390923368|10.19390923368|10.19390923368|10.152659834318|10.152659834318|10.152659834318|10.091374307209|10.091374307209|10.091374307209|10.091374307209|10.091374307209|10.091374307209||10.091374307209|9.6901075398005|9.6901075398005|9.6901075398005|9.6901075398005|9.6901075398005|9.5998417045316|9.521340852473|9.521340852473||9.521340852473|9.521340852473|9.521340852473|9.521340852473||9.521340852473|9.3131568227585|9.291346834626|9.291346834626|-10.340463415959|-10.340463415959|-10.340463415959|-10.340463415959|-10.402737052549|-10.528874299382|-10.734611146677|-10.734611146677|-10.734611146677|-10.734611146677|-10.734611146677|-10.734611146677|-10.734611146677|-10.734611146677|-10.99787888817|-11.011120975342|-11.011120975342||-11.011120975342|-11.011120975342|-11.22069018453|-11.2614084464|-11.2614084464|-11.2614084464|-11.2614084464|-11.2614084464|-11.2614084464|-11.470709507298|-11.548009970267|10.274593177344|10.274593177344|10.274593177344|10.274593177344|10.213992982998|10.042491813385|10.03360175632|10.029755366044|10.029755366044|10.029755366044|10.029755366044|10.029755366044|10.029755366044|10.029755366044|10.029755366044|9.987505343442|9.7202838293765|9.6537043112355|9.4172993331378|9.4172993331378|9.4172993331378|9.4172993331378|9.4172993331378|9.4172993331378|9.4172993331378|9.4172993331378|9.4172993331378|9.4172993331378|9.3287057111873|9.3287057111873|9.3287057111873|9.2671674149288|9.2671674149288|9.046019012956|8.8241876840902|8.7974310186519|-9.4761973205476|-9.4761973205476|-9.4761973205476|-9.4761973205476|-9.4761973205476|-9.4761973205476|-9.4761973205476|-9.4761973205476|-9.6136076520183|-9.669564148927||-9.967293630203|-10.013104105614|-10.095115450381|9.3796108803997|9.3796108803997|9.3796108803997|9.3796108803997|9.3796108803997|9.3796108803997|9.3796108803997|9.2952718717387|9.2952718717387|9.2869910644746|9.1799156307765|9.1799156307765|9.1799156307765|9.1799156307765|9.1799156307765|9.1799156307765|9.1799156307765|9.1799156307765|9.1221017402289|9.1221017402289|9.1221017402289|9.1221017402289|8.7762238760655|8.6288603433707|8.5521095398447|8.5521095398447|8.2112325168738|8.1445548858661|8.1445548858661|8.1445548858661|8.1445548858661|8.1445548858661|8.1445548858661|8.1445548858661|7.9995611339166|7.8642341460734|7.8579764072078|7.8579764072078|7.8579764072078|7.8579764072078||7.8579764072078|7.8579764072078|7.8579764072078|7.8579764072078|7.8579764072078|7.8579764072078|7.8579764072078|7.8579764072078|7.8579764072078|7.8579764072078||7.8579764072078|7.8579764072078|7.7705286546965|-8.7745088191951|-8.7745088191951|-8.7745088191951|-8.7745088191951|-8.7745088191951|-8.7745088191951|-8.8009837623214|-8.8009837623214|-8.8009837623214|-8.8009837623214|-9.0091486502329||-9.043163496204|-9.043163496204|-9.043163496204|-9.1109850663134|-9.1109850663134|-9.1109850663134|-9.1109850663134|-9.2851830873433|-9.3843532178784|-9.3843532178784|-9.3843532178784|-9.3843532178784|-9.3843532178784|-9.3843532178784|-9.3843532178784|-9.3843532178784|-9.3843532178784|-10.217614714082|-10.391794275107|-10.568382818238|-10.617493488017|-10.617493488017|-10.617493488017|-10.617493488017|-10.617493488017|-10.617493488017|-10.617493488017|-10.617493488017|-10.617493488017|-10.617493488017|-10.617493488017|-10.617493488017|-10.617493488017|-10.746054015362|-10.805082305497||-10.851271834157|-10.851271834157|-10.851271834157|-11.486413335559|-11.868753367041|-11.868753367041|-11.868753367041|-11.868753367041|-11.868753367041|-11.868753367041|-11.868753367041|-11.868753367041|-11.868753367041|-11.868753367041|-11.868753367041|-12.059170437493|10.809390597604|10.809390597604|10.809390597604|10.809390597604|10.809390597604|10.809390597604|10.685724757203|10.685724757203|10.685724757203|10.494382025882|10.494382025882|10.407090851648|10.288712021359|10.041952553334|9.8301358652798
02622|17116|/equities/echostar-corp|R2000VALUE|-15.679268170908|-15.679268170908|-15.679268170908|-15.679268170908|-15.679268170908|13.284668943159|13.284668943159|13.284668943159|13.284668943159|13.284668943159|13.284668943159|13.284668943159|13.284668943159|13.284668943159|13.284668943159|13.284668943159|13.284668943159|13.284668943159|12.927966564753||12.250762843617|12.250762843617|11.149936569541|-15.351181519463|-15.857424060983|-16.40158223276|-16.606757843546|13.979759042247|13.979759042247||13.979759042247|13.298692986683|13.077347646505|12.564275673529||12.060211794797|11.701945880191|11.538273232002|11.479748347091|11.299832905663|11.299832905663|11.299832905663|10.725990715905|10.725990715905|10.725990715905|10.725990715905|9.9205446676901|-12.277649053536|-12.277649053536|-12.277649053536|-12.277649053536|-12.277649053536|-12.412228235739|-12.412228235739|-12.446636909875|-12.446636909875||-12.446636909875|-12.446636909875|-12.446636909875|-12.446636909875|-12.446636909875|-12.854571082019|-12.854571082019|-12.854571082019|-13.044523214657|-13.392803853705|-13.702559676385|-13.756811317046|-15.231256308644|-15.464100625672|-15.464100625672|-15.464100625672|-15.464100625672|-15.464100625672|-15.464100625672|-15.75344538971|-15.843828151449|-16.124808785899|-16.181731804193|-16.341368472114|-16.382754500531|-16.382754500531|-16.382754500531|-16.733060871917|-16.9256226612|-16.944902957907|-16.981529838258|-16.981529838258|-16.981529838258|-16.981529838258|-16.981529838258|-16.981529838258|-17.742255350411|-18.732506589161|-18.780748105979|-18.780748105979|-18.780748105979|-19.446626478805|-19.717840921393|-19.717840921393|-19.717840921393|-19.717840921393|-19.717840921393|-19.717840921393|-19.717840921393|-19.717840921393|-19.717840921393|-19.717840921393|-19.717840921393|-19.717840921393|-19.717840921393|-19.717840921393|-19.717840921393||-19.717840921393|-19.853157638964|-20.010452402363|-20.334113055611|-20.430720362558|-20.793328761924|-20.793328761924|-21.258143212915|-21.626268998915|-22.160300087194|-22.950888235547|-23.810988195713|-24.903597363693|20.9563363517|20.9563363517|20.9563363517|20.9563363517|20.9563363517|19.983625125085|19.983625125085|18.250106750702|18.250106750702|18.250106750702|18.250106750702|18.250106750702|18.04234031701|17.919908554301|17.919908554301|17.919908554301|17.919908554301|17.786008657068|17.616838412336|17.616838412336|17.582691408122|17.582691408122|17.582691408122|17.582691408122|17.197106494864|16.784030532793|16.753416803099|16.418152891505|16.243145048357|16.243145048357||16.243145048357|16.242937789732|16.164375449082|16.011143603026|16.011143603026|15.927573983168|15.927573983168|15.927573983168|15.927573983168|15.927573983168||15.927573983168|15.927573983168|15.927573983168|15.78013262958|15.644924542141|15.644924542141|15.644924542141|15.632137401051|-17.034442859421|-17.034442859421|-17.034442859421|-17.034442859421|-17.034442859421|-17.034442859421||-17.034442859421|-17.034442859421|-17.034442859421|-17.034442859421|-17.034442859421|-17.034442859421|-17.034442859421|-17.034442859421|-17.034442859421|-17.034442859421|-17.034442859421|-17.034442859421|-17.034442859421|-17.151880800205|-17.438463481798|-17.438463481798|-17.438463481798|-18.001070853222|-18.003411898071|-18.319571321548|-18.319571321548|-18.319571321548|-18.319571321548|-18.581189598575|-18.631035322699|-18.631035322699|-18.631035322699|-18.800038649807|-18.948426381493|-19.121008069144|-19.195027054086|-19.195027054086|-19.195027054086|-19.195027054086|-19.195027054086||-19.195027054086|-19.195027054086|-19.195027054086|-19.195027054086|-19.195027054086|-19.195027054086|-19.195027054086|-19.195027054086|-19.489477190871|-19.489477190871|18.046996427985|18.046996427985|18.046996427985|18.046996427985|18.046996427985|18.046996427985|18.046996427985|18.046996427985|18.046996427985|18.046996427985|18.046996427985|18.046996427985|18.036337458019|18.036337458019|18.036337458019|17.93204380507|17.93204380507|17.93204380507|17.93204380507|17.770049163972|16.612555262418
02623|24340|/equities/weis-markets-inc|R2000VALUE|-63.533415772496|-63.533415772496|-63.533415772496|-63.533415772496|-63.533415772496|-64.334906871648|-64.340977002253|-64.340977002253|-64.340977002253|-64.340977002253|-64.340977002253|-64.340977002253|-64.340977002253|-64.340977002253|-64.340977002253|-64.340977002253|-64.545712319262|-64.545712319262|-65.843289736517||-67.00865700908|62.158729695724|62.158729695724|62.158729695724|62.158729695724|62.158729695724|62.158729695724|62.158729695724|60.963922660535||60.963922660535|60.963922660535|60.963922660535|60.762137272828||60.69848892741|60.592604760466|60.592604760466|60.592604760466|60.592604760466|60.592604760466|60.592604760466|59.061066037957|-64.456537157487|-64.456537157487|-64.456537157487|-64.456537157487|-64.456537157487|-64.456537157487|-64.456537157487|-64.456537157487|-64.456537157487|-65.391984840445|-65.461649466678|-65.473348781182|-65.473348781182||-65.473348781182|-65.473348781182|-66.121288057515|-66.409080344765|-66.409080344765|-66.409080344765|-66.409080344765|-66.409080344765|-67.428125866068|-67.428125866068|-67.972363480608|63.425320224942|63.425320224942|63.425320224942|61.571095613842|61.571095613842|61.571095613842|61.571095613842|61.36347230136|61.36347230136|61.36347230136|61.36347230136|61.36347230136|61.36347230136|61.36347230136|61.36347230136|60.931432866643|-65.92967810914|-65.92967810914|-65.92967810914|-65.92967810914|-65.92967810914|-65.92967810914|-65.92967810914|-65.92967810914|-65.92967810914|-65.92967810914|-65.92967810914|-65.92967810914|-65.92967810914|-66.219115342623|-66.219115342623|-66.219115342623|-66.219115342623|-66.219115342623|-66.219115342623|-66.931283833722|-67.410851122034|-67.410851122034|-67.410851122034|-67.410851122034|-67.410851122034|-67.410851122034|-67.410851122034|-67.410851122034|-67.410851122034|-68.06983293548||-69.378147273756|64.602230996242|64.602230996242|64.602230996242|64.602230996242|64.602230996242|64.602230996242|64.602230996242|64.602230996242|64.602230996242|64.602230996242|64.597708983568|64.597708983568|64.597708983568|64.597708983568|64.597708983568|63.15189922667|63.09567619077|63.09567619077|-67.341659072874|-67.341659072874|-67.341659072874|-67.341659072874|-67.341659072874|-67.341659072874|-67.341659072874|-67.341659072874|-67.341659072874|-67.341659072874|-67.341659072874|-67.341659072874|-67.341659072874|-67.341659072874|-67.341659072874|-67.877396163938|63.029657357082|63.029657357082|63.029657357082|63.029657357082|63.029657357082|63.029657357082|63.029657357082|63.029657357082||63.029657357082|63.029657357082|63.029657357082|63.029657357082|63.029657357082|63.029657357082|63.029657357082|63.029657357082|63.029657357082|63.029657357082||63.029657357082|63.029657357082|63.029657357082|62.083230328941|60.560254547754|60.226948921061|60.067442567455|59.245492148518|-65.721928654195|-65.721928654195|-65.721928654195|-65.721928654195|-65.721928654195|-66.128253577022||-67.728060004742|-69.713397818176|-71.549252663904|-71.549252663904|-71.549252663904|-71.711392255683|-71.88266186809|-73.521287336343|-74.455319499963|-76.017441961493|-76.935487134949|-77.83720880934|-78.624398829632|-81.118781224548|-82.920309640366|-84.508123399371|-84.546246424377|-86.406106833021|81.500527864086|81.500527864086|81.500527864086|81.500527864086|81.500527864086|81.500527864086|81.500527864086|80.856142579833|80.257373731034|80.257373731034|80.257373731034|80.257373731034|80.257373731034|80.257373731034|80.257373731034|80.257373731034|79.733467221522||79.733467221522|79.733467221522|79.733467221522|79.628848738432|78.847744457352|78.847744457352|78.847744457352|78.770266736468|-83.993560342968|-83.993560342968|-83.993560342968|-83.993560342968|-83.993560342968|-83.993560342968|-83.993560342968|-83.993560342968|-83.993560342968|-83.993560342968|-83.993560342968|-83.993560342968|-83.993560342968|-83.993560342968|-83.993560342968|-83.993560342968|-83.993560342968|-83.993560342968|-83.993560342968|-84.544514899983|-87.000012774748|81.20444124211|81.20444124211
02624|39250|/equities/invesco-mortgage|R2000VALUE|-9.1514309130925|-9.1514309130925|-9.3342341011121|-9.4294490356527|-9.4477435239247|8.669431940324|8.669431940324|8.669431940324|8.669431940324|8.669431940324|-9.31610280344|-9.31610280344|-9.31610280344|-9.31610280344|-9.31610280344|-9.31610280344|-9.31610280344|-9.31610280344|-9.31610280344||-9.31610280344|-9.31610280344|-9.31610280344|-9.31610280344|-9.31610280344|-9.31610280344|-9.31610280344|-9.31610280344|-9.5505476138008||8.7993372494776|8.7993372494776|8.7993372494776|8.7053749886705||8.617639047962|8.404042808062|8.3972200197712|8.2719388766955|8.2719388766955|8.1439650636989|8.1216282957217|7.6390316346641|7.62689051661|7.62689051661|7.62689051661|7.62689051661|7.62689051661|7.62689051661|7.5498780678058|7.4548647348908|7.3898026963844|7.3898026963844|7.2420305748448|7.2420305748448|7.2420305748448||7.2420305748448|7.1855894216415|7.0979270017276|7.0343413657756|6.9867678292163|6.9852978529277|6.9503311119413|6.9362906963123|6.9362906963123|6.9362906963123|6.9362906963123|6.9362906963123|6.9362906963123|6.9362906963123|6.4331006772532|-7.4315493679158|-7.4315493679158|-7.4315493679158|-7.5189089628051|-7.5189089628051|-7.6324322325201|-7.9799248755211|-8.0999166237243|-8.4321294346261|-8.5729216777405|-8.893801817532|-9.1331130500586|-9.2223481067851|-9.4220534837726|-9.5439483894775|-9.5954559388243|-9.5954559388243|-9.5954559388243|-9.6335627306924|-9.6584030510568|-10.191280616829|-10.475311718064|-10.577116817218|-10.577116817218|-10.577116817218|-10.67124058801|-10.729434141384|-10.902754131144|-10.9418603217|-11.125955612063|10.61206114159|10.61206114159|10.61206114159|10.61206114159|10.61206114159|10.61206114159|10.61206114159|10.61206114159|10.61206114159|10.61206114159|10.61206114159|10.61206114159||10.61206114159|10.494512159139|10.457235687872|10.423039509081|-11.160081086554|-11.160081086554|-11.160081086554|-11.160081086554|-11.160081086554|-11.160081086554|-11.239534680487|-11.387538398241|-11.505597711642|-11.57728081394|-11.794778619086|-12.005865399347|-12.189849977478|-12.278722053087|-12.311107095917|-12.311107095917|-12.311107095917|-12.355119317593|11.363169580202|11.363169580202|11.363169580202|11.363169580202|11.363169580202|11.363169580202|11.163799397924|11.022049180642|10.948411901159|10.948411901159|10.948411901159|10.772124404557|-11.660871485777|-11.660871485777|-11.660871485777|-11.660871485777|-11.660871485777|-11.660871485777|-11.660871485777|-11.660871485777|-12.005398353058||11.0000026128|11.0000026128|11.0000026128|10.908336734475|10.692596435217|10.575523048963|10.575523048963|10.575523048963|10.563359002632|10.458097898865||10.458097898865|10.32511278422|10.32511278422|10.32511278422|10.005403426304|-10.833276209567|-10.833276209567|-10.833276209567|-10.833276209567|-10.833276209567|-10.833276209567|-10.833276209567|-10.833276209567|-10.833276209567||-10.833276209567|-10.833276209567|9.8760550740981|9.8760550740981|9.8760550740981|9.8760550740981|9.8760550740981|9.7922590042208|9.7922590042208|9.7922590042208|9.7041991844281|9.6724437226305|9.527714993054|-10.711698072846|-10.711698072846|-10.711698072846|-10.711698072846|-10.919071431139|-10.919071431139|-11.284638928456|-11.284638928456|-11.284638928456|-11.284638928456|-11.322376674063|-11.388839430168|-11.388839430168|-11.388839430168|-11.388839430168|-11.388839430168|-11.388839430168|-11.388839430168|-11.453154822803|-11.574338882738|-11.6175983411|-11.694553956051||-11.893846880265|-11.893846880265|-11.893846880265|-11.893846880265|-11.893846880265|-11.893846880265|-11.893846880265|-11.893846880265|-11.893846880265|-11.893846880265|-11.893846880265|-11.893846880265|-11.893846880265|-11.893846880265|-11.893846880265|-11.893846880265|-11.893846880265|-11.893846880265|-11.893846880265|-12.412385661148|-12.965650512932|-13.12905624416|-13.249784925541|-13.277191230246|-13.277191230246|-13.277191230246|-13.489656841963|-13.718785299427|-13.983094548259|-14.024271434185|-14.211384441673
02625|1129434|/equities/parsons-corp|R2000VALUE|64.297443481668|63.577762294998|63.577762294998|63.577762294998|63.577762294998|63.577762294998|63.577762294998|63.577762294998|63.577762294998|63.577762294998|63.577762294998|63.577762294998|63.577762294998|63.577762294998|63.577762294998|62.956747617926|62.956747617926|62.956747617926|62.956747617926||61.932864920525|61.320675898402|61.320675898402|61.320675898402|61.320675898402|61.320675898402|61.320675898402|61.320675898402|61.320675898402||61.320675898402|61.320675898402|61.320675898402|61.320675898402||61.320675898402|61.320675898402|61.320675898402|61.320675898402|61.320675898402|61.320675898402|61.320675898402|61.320675898402|61.320675898402|61.320675898402|61.320675898402|61.320675898402|61.320675898402|61.320675898402|61.320675898402|60.772071656723|60.772071656723|60.772071656723|60.772071656723|60.772071656723|60.762578338538||60.711200442749|60.129213808815|60.129213808815|60.129213808815|60.129213808815|60.129213808815|60.129213808815|59.815239269248|59.274155438731|58.487115450248|58.462983767614|58.462983767614|58.153849645438|58.153849645438|57.377701066139|56.242416035469|-58.405167517108|-58.405167517108|-58.405167517108|55.53755421914|55.53755421914|55.53755421914|55.53755421914|55.53755421914|55.53755421914|55.53755421914|55.53755421914|55.38333260557|55.38333260557|55.38333260557|54.604814709789|-56.476433474999|-56.476433474999|-56.476433474999|-56.476433474999|-56.476433474999|-56.476433474999|-56.783523317526|-56.783523317526|-56.783523317526|-56.783523317526|-56.959759209044|-56.959759209044|-56.959759209044|-56.959759209044|-56.959759209044|-56.959759209044|-56.959759209044|-56.959759209044|-56.959759209044|-56.959759209044|-56.959759209044|-56.959759209044|-57.769178043347|54.997353948148|54.997353948148|54.997353948148||54.997353948148|54.758727193974|54.45914175897|54.12628384467|54.12628384467|54.08180793677|54.08180793677|54.08180793677|53.364561546227|52.954743705963|52.954743705963|52.954743705963|52.954743705963|52.595881924336|52.592853000103|51.78632590764|51.582377698603|51.582377698603|51.577010893751|51.577010893751|50.950566371204|50.651462855076|49.375070057682|47.456380986348|47.456380986348|46.830530536589|46.296979089354|46.296979089354|46.130588734299|46.130588734299|46.130588734299|46.130588734299|46.130588734299|46.130588734299|46.130588734299|46.130588734299|46.130588734299|46.130588734299|46.130588734299|46.130588734299|46.130588734299|46.130588734299|46.130588734299||46.130588734299|46.130588734299|45.935606552734|45.935606552734|45.935606552734|45.935606552734|45.935606552734|45.935606552734|45.69595313246|45.684200442069||45.684200442069|45.354395975588|45.354395975588|45.276606998971|44.92067661344|44.545694563775|44.40877281073|44.109746465454|43.713054349433|43.548392483935|43.088214871337|42.606388654541|42.606388654541|42.606388654541||42.606388654541|42.606388654541|42.606388654541|42.606388654541|42.606388654541|42.606388654541|42.606388654541|-45.380919878062|-45.380919878062|-45.380919878062|-45.380919878062|-45.380919878062|-45.380919878062|-45.380919878062|-45.380919878062|-45.380919878062|-45.380919878062|-45.380919878062|-45.380919878062|-45.659650305575|-45.659650305575|-45.659650305575|-45.786145187822|-46.557661243508|44.225468906388|44.225468906388|44.225468906388|44.225468906388|44.225468906388|44.225468906388|44.225468906388|44.225468906388|43.995522694042|43.792803027289|43.665889980679||43.415432879533|42.743260221576|42.678067133267|42.532111191572|42.079834646451|41.985188449181|41.985188449181|-44.403043389169|-44.403043389169|-44.403043389169|-44.403043389169|-44.403043389169|-44.403043389169|-44.403043389169|-44.526716258623|-44.704063707047|-44.704063707047|-45.556249201364|-45.556249201364|-46.008056812889|43.623181773911|43.623181773911|43.623181773911|43.623181773911|43.623181773911|43.623181773911|43.623181773911|43.623181773911|43.623181773911|43.623181773911|43.222426999156
02626|17264|/equities/state-auto-financial|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02627|20570|/equities/comstock-resources-inc|R2000VALUE|-8.2542810465383|-8.3175344760205|-8.378371721615|-8.4366009545787|-8.4366009545787|-8.6473343717239|-8.8353711617414|-8.9445645474752|-8.9445645474752|-8.9445645474752|-8.9445645474752|-8.9445645474752|-8.9445645474752|-8.9445645474752|-8.9445645474752|-8.9606274392164|-9.1498641466604|-9.2970710833323|-9.6634544277388||-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388||-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388||-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.6634544277388|-9.9266158104161|-10.285128434523|-10.319731853653|-10.669391630148|-11.05071279523|-11.215236526035|-11.331879356727|-11.364493135197|-11.488725401277|-11.57830354475|-11.57830354475|-11.78080676837||-11.78080676837|-11.944785211299|-12.286247250737|-12.286247250737|-12.515980717541|-12.662627492296|-12.662627492296|-12.662627492296|-12.662627492296|-12.937085877908|-13.262872708123|11.717386314025|11.717386314025|11.717386314025|11.713774673962|11.713774673962|11.713774673962|11.713774673962|11.713774673962|11.713774673962|11.713774673962|11.713774673962|11.713774673962|11.713774673962|11.713774673962|11.713774673962|11.456416440036|11.41550865883|11.41550865883|11.077420772384|10.859377170873|10.859377170873|10.502085607662|-11.572084148706|-11.572084148706|-11.572084148706|-11.653028988163|-11.653028988163|-11.653028988163|-11.653028988163|-11.653028988163|-11.653028988163|-11.686698674406|-11.696887916156|-11.763763844777|-12.216960204761|-12.57828947032|11.352377039143|11.352377039143|11.352377039143|11.352377039143|11.352377039143|11.352377039143|11.352377039143|11.352377039143|11.352377039143|11.352377039143||11.352377039143|-12.648792947098|-12.648792947098|-12.648792947098|-12.648792947098|-12.648792947098|-12.673970077616|-12.855528246674|11.482975164316|11.482975164316|11.482975164316|11.482975164316|11.482975164316|11.482975164316|11.482975164316|11.482975164316|11.482975164316|11.482975164316|11.360175297359|11.360175297359|11.360175297359|11.360175297359|11.360175297359|11.360175297359|11.360175297359|11.071914163847|11.071914163847|11.071914163847|11.071914163847|11.071914163847|10.973851841197|10.973851841197|10.786640822342|10.614694370804|10.614694370804|10.614694370804|10.614694370804|10.385760375723|10.285567518588|10.141842599611|10.141842599611|10.141842599611|10.141842599611||10.141842599611|10.100380575105|9.6965337985584|9.5478152427219|9.4664617813453|9.3542060439098|9.3542060439098|9.3542060439098|9.3542060439098|9.3542060439098||9.3542060439098|9.1841177481532|-10.590898489713|-10.590898489713|-10.590898489713|-10.590898489713|-10.590898489713|-10.590898489713|-10.590898489713|-10.590898489713|-10.590898489713|-10.590898489713|-10.729609462684|-10.853454983969||-10.870315437113|-10.870315437113|-10.870315437113|-10.870315437113|-10.870315437113|-10.870315437113|-10.870315437113|-10.870315437113|-10.870315437113|-10.870315437113|-10.870315437113|-10.870315437113|-11.074517334606|-11.184244178344|-11.184244178344|-11.184244178344|-11.184244178344|-11.69082670588|-12.146792433996|-12.146792433996|-12.146792433996|-12.146792433996|-12.146792433996|-12.184260247467|-12.184260247467|-12.184260247467|-12.184260247467|-12.184260247467|-12.184260247467|-12.184260247467|-12.184260247467|-12.184260247467|-12.184260247467|-12.184260247467|-12.184260247467||-12.184260247467|-12.227846621339|-12.227846621339|-12.227846621339|-12.227846621339|-12.227846621339|-12.227846621339|-12.227846621339|-12.227846621339|-12.227846621339|-12.275384848719|-12.308003041087|-12.308003041087|-12.308003041087|-12.308003041087|-12.308003041087|-12.308003041087|-12.924555409762|-12.924555409762|-13.203994394245|-13.469317980409|-13.469317980409|-13.469317980409|-13.469317980409|-13.469317980409|-13.469317980409|-13.469317980409|-13.469317980409|-13.469317980409|-13.469317980409|-13.469317980409
02628|17141|/equities/scansource|R2000VALUE|34.467493621022|-39.078904937937|-39.078904937937|-39.078904937937|37.317645131511|37.317645131511|37.317645131511|37.317645131511|37.317645131511|37.190364509652|37.190364509652|37.026516655894|36.8048666365|36.8048666365|36.568184575224|-39.576454506457|-39.576454506457|-39.576454506457|-40.254590498284||37.125843133005|37.125843133005|37.125843133005|37.125843133005|37.125843133005|37.125843133005|37.125843133005|37.125843133005|37.125843133005||37.125843133005|37.125843133005|37.125843133005|37.125843133005||36.65927027494|36.34593958086|36.34593958086|36.34593958086|36.34593958086|36.34593958086|36.169930714437|34.836035483489|34.681430544467|34.187505998252|34.187505998252|33.429176001679|33.099082581347|32.479260568426|31.940010632195|31.078620898633|30.537468790908|30.075077560101|29.810208217361|29.810208217361|29.810208217361||29.810208217361|29.810208217361|29.810208217361|29.810208217361|29.810208217361|29.810208217361|28.746062164017|-31.976388866261|-31.976388866261|-31.976388866261|30.20466039395|30.20466039395|30.20466039395|30.20466039395|-31.980434122296|-31.980434122296|-31.980434122296|-31.980434122296|-32.152149296041|-32.662388907799|-32.734042709545|-32.760602387539|30.631441958365|30.631441958365|30.631441958365|30.631441958365|30.631441958365|30.292765353166|30.292765353166|30.292765353166|30.292765353166|29.976683217113|29.560203744112|29.093004121978|-31.651004708176|-31.651004708176|-31.651004708176|-31.651004708176|-31.651004708176|-31.651004708176|-31.651004708176|-31.651004708176|-31.825694951853|-31.825694951853|-31.825694951853|-31.825694951853|-31.825694951853|-31.825694951853|-31.825694951853|-31.825694951853|-31.825694951853|-32.510216193554|-33.138290993767|30.27914123404|30.27914123404|30.27914123404|30.27914123404||30.27914123404|30.134879428678|29.597087363991|29.010374365684|28.983876638937|28.983876638937|28.983876638937|27.82375211774|-29.819442112592|-29.997879595864|-29.997879595864|-29.997879595864|-29.997879595864|-30.157088910329|-30.510099158008|28.547896974014|28.547896974014|28.547896974014|28.547896974014|28.547896974014|28.547896974014|28.547896974014|28.547896974014|28.547896974014|28.547896974014|28.547896974014|28.547896974014|28.502956541602|28.502956541602|28.502956541602|28.502956541602|28.502956541602|28.502956541602|28.502956541602|28.502956541602|28.502956541602|28.502956541602|28.502956541602|28.502956541602|28.502956541602|28.502956541602|28.502956541602|28.502956541602||28.502956541602|28.502956541602|28.502956541602|28.502956541602|28.502956541602|28.502956541602|28.502956541602|28.502956541602|28.502956541602|28.502956541602||28.502956541602|28.502956541602|28.502956541602|28.502956541602|28.037730385003|27.847815120586|27.847815120586|27.583682577221|27.323679226295|27.323679226295|27.323679226295|27.323679226295|27.323679226295|27.323679226295||27.323679226295|27.323679226295|27.323679226295|27.323679226295|27.288245787905|27.288245787905|26.878050502458|26.721666946549|26.721666946549|26.721666946549|26.137408616961|-28.305595029855|-28.305595029855|-28.305595029855|-28.305595029855|-28.586105221907|-28.586105221907|-28.79804473544|-28.79804473544|-28.79804473544|-28.79804473544|-28.79804473544|-28.79804473544|-29.190604905562|-29.601228321345|-29.77358689656|-30.172318197513|-30.818131580644|-30.823135028494|-30.823135028494|-30.823135028494|-30.823135028494|-30.823135028494|-30.823135028494|-30.823135028494||-30.823135028494|-30.823135028494|-30.823135028494|-30.823135028494|-30.823135028494|-30.823135028494|-30.823135028494|-30.823135028494|-30.823135028494|-30.823135028494|-30.823135028494|-30.823135028494|-30.823135028494|-30.823135028494|-30.823135028494|-30.823135028494|-30.823135028494|-31.194610778947|-31.194610778947|-31.875906829988|-32.581029341127|-32.901699301827|-33.160221573631|-33.316010971695|-33.316010971695|-33.316010971695|-33.316010971695|-33.316010971695|-33.316010971695|-33.316010971695|-33.5561240733
02629|992963|/equities/sutherland-asset-management-corp|R2000VALUE|-9.6251460057169|-9.6251460057169|-9.7448847008712|-9.7583143918316|-9.7583143918316|-10.043682386323|-10.086869506753|-10.242438401024|-10.432200162347|-10.432200162347|-10.432200162347|-10.432200162347|-10.432200162347|-10.432200162347|-10.432200162347|-10.432200162347|-10.432200162347|-10.438555894887|-10.667284208973||-10.707523411905|-10.707523411905|-10.707523411905|-10.707523411905|-10.707523411905|-10.707523411905|-10.762248430423|-10.830831432532|-11.017035166633||-11.231705577519|-11.432589221163|-11.700820629733|-11.700820629733||-11.700820629733|-11.700820629733|-11.700820629733|10.728307732662|10.728307732662|10.728307732662|10.728307732662|10.180897510405|9.9593302810144|9.8491841575132|9.8491841575132|9.8491841575132|9.8491841575132|9.8491841575132|9.8294097340357|9.6271888852397|9.5610357596893|9.5610357596893|9.4939306389877|9.4939306389877|9.4939306389877||9.4939306389877|9.4939306389877|9.4939306389877|9.4939306389877|9.4939306389877|9.4939306389877|9.4190315757023|9.4190315757023|9.4190315757023|9.4190315757023|9.4190315757023|9.4190315757023|9.4190315757023|9.4190315757023|-10.072711064639|-10.072711064639|-10.072711064639|-10.072711064639|-10.089382843147|-10.089382843147|-10.089382843147|-10.236025443751|-10.296694878161|9.5874495488054|9.5874495488054|9.5874495488054|9.5874495488054|9.5874495488054|9.5874495488054|9.5874495488054|9.5874495488054|-10.300172375942|-10.300172375942|-10.300172375942|-10.300172375942|-10.300172375942|-10.449635769818|-10.65737356289|-10.76265216884|-10.76265216884|-11.03239177131|-11.044122146101|-11.044122146101|-11.044122146101|-11.044122146101|-11.044122146101|-11.044122146101|-11.044122146101|-11.044122146101|-11.044122146101|-11.044122146101|-11.044122146101|-11.044122146101|-11.044122146101|-11.044122146101|-11.044122146101|-11.044122146101||-11.044122146101|-11.044122146101|-11.044122146101|-11.044122146101|-11.044122146101|-11.044122146101|-11.044122146101|-11.044122146101|-11.044122146101|-11.044122146101|-11.044122146101|-11.183346349366|-11.346929371763|-11.444921931082|-11.611857264631|-11.75317488047|-11.831304871733|-11.925894882607|-11.938216211981|-11.960505842926|-11.960505842926|-11.960505842926|11.176691422617|11.176691422617|11.176691422617|11.176691422617|11.176691422617|11.176691422617|11.176691422617|11.176691422617|11.176691422617|11.176691422617|11.176691422617|10.952990516198|10.778213591259|10.778213591259|10.778213591259|10.753570709936|10.580912230536|10.451133256932|10.451133256932|10.451133256932|10.451133256932||10.451133256932|10.451133256932|10.365148391746|10.298452769344|10.298452769344|10.298452769344|10.298452769344|10.298452769344|10.298452769344|10.298452769344||10.298452769344|10.259780707272|10.259780707272|10.259780707272|9.9422559896129|9.9227207234392|9.9227207234392|9.9227207234392|-10.891904938494|-10.891904938494|-10.891904938494|-10.891904938494|10.094161683081|10.094161683081||10.094161683081|10.094161683081|10.094161683081|10.094161683081|9.9061252758803|9.9061252758803|9.8223556065893|-10.814416236229|-10.814416236229|-10.814416236229|-10.814416236229|-10.814416236229|-10.814416236229|-10.814416236229|-10.814416236229|-10.814416236229|-10.814416236229|-10.814416236229|-10.814416236229|-10.814416236229|-10.814416236229|-10.814416236229|-10.814416236229|-10.814416236229|-10.814416236229|-10.814416236229|-10.814416236229|-10.814416236229|-10.814416236229|-10.814416236229|-10.814416236229|-10.814416236229|-10.814416236229|-10.814416236229|-10.814416236229||-10.814416236229|-10.814416236229|-10.814416236229|-10.814416236229|-10.814416236229|-10.814416236229|-10.814416236229|-10.814416236229|-10.814416236229|-10.814416236229|-10.875479136401|-10.875479136401|-10.875479136401|-10.875479136401|-10.875479136401|-11.033865675323|-11.125684032829|-11.178560369289|-11.178560369289|-11.653956008262|-12.048839913813|-12.091711109443|-12.152512728686|-12.15685881181|-12.15685881181|-12.15685881181|-12.299863670036|-12.299863670036|-12.299863670036|-13.399292784449|12.543642063514
02630|17625|/equities/zumiez-inc|R2000VALUE|-19.041869259572|-19.041869259572|-19.041869259572|-19.180794940436|-19.180794940436|-19.468587327838|-19.468587327838|-19.468587327838|-19.584541136291|-19.664004749711|-19.664004749711|-19.664004749711|-19.664004749711|-19.664004749711|-19.664004749711|-19.664004749711|-19.752968086941|-19.752968086941|-19.99885417592||-20.358622440886|-20.358622440886|-20.358622440886|-20.358622440886|18.282338134814|18.282338134814|18.282338134814|18.282338134814|18.282338134814||18.282338134814|18.217790304552|18.217790304552|18.217790304552||18.217790304552|18.217790304552|18.217790304552|18.217790304552|18.217790304552|18.217790304552|18.217790304552|18.217790304552|18.217790304552|18.217790304552|18.217790304552|18.217790304552|18.217790304552|18.217790304552|18.217790304552|18.131434108295|17.113038223626|16.783598336514|16.295364866252|16.295364866252|16.295364866252||16.295364866252|15.962403794854|15.962403794854|15.962403794854|15.962403794854|15.962403794854|14.849560866455|-17.351345385912|-17.351345385912|-17.63427219325|-17.987247837182|-18.04186558011|-18.04186558011|-18.04186558011|-18.04186558011|-18.04186558011|-18.04877510207|-18.04877510207|-18.04877510207|-18.04877510207|-18.04877510207|-18.04877510207|-18.04877510207|-18.04877510207|-18.04877510207|-18.04877510207|-18.04877510207|-18.04877510207|-18.04877510207|-18.544881521725|-18.544881521725|-18.544881521725|-18.544881521725|-18.702590080393|-18.948767234101|-19.062736290895|-19.062736290895|-19.062736290895|-19.062736290895|-19.062736290895|-19.062736290895|-19.062736290895|-19.062736290895|-19.062736290895|-19.062736290895|-19.062736290895|-19.062736290895|-19.062736290895|-19.625173361981|-19.625173361981|-19.625173361981|-20.029227378039|-20.029227378039|-20.029227378039|17.31629488894|17.31629488894|17.31629488894||17.31629488894|17.31629488894|17.31629488894|17.31629488894|17.31629488894|17.31629488894|17.31629488894|17.31629488894|17.31629488894|17.31629488894|17.31629488894|17.31629488894|17.31629488894|17.31629488894|17.31629488894|17.31629488894|17.31629488894|17.31629488894|17.31629488894|17.31629488894|17.31629488894|17.31629488894|17.31629488894|17.31629488894|17.31629488894|17.31629488894|17.021439159675|16.814653808059|16.481004430388|16.376831601512|16.376831601512|16.376831601512|16.376831601512|16.039257657143|15.838126429218|15.838126429218|15.838126429218|15.838126429218|15.376528696107|14.891699318408|14.760736735667|14.760736735667|14.760736735667||14.760736735667|14.374057538232|14.374057538232|14.361738248765|14.361738248765|14.226931938528|-16.941121355489|-16.941121355489|-16.941121355489|-16.941121355489||-16.941121355489|-16.941121355489|-16.941121355489|-16.941121355489|-16.941121355489|-16.941121355489|-16.941121355489|-16.941121355489|-16.941121355489|-16.941121355489|-17.79180173498|-17.980874861667|-17.980874861667|-17.980874861667||-17.980874861667|-17.980874861667|-17.980874861667|-17.980874861667|-17.980874861667|-17.980874861667|-17.980874861667|-17.980874861667|-17.980874861667|-17.980874861667|-17.980874861667|-17.980874861667|-17.980874861667|-17.980874861667|-17.980874861667|-17.980874861667|-17.980874861667|-18.470695007057|-18.535772575505|-19.152299372868|-19.152299372868|-19.152299372868|-19.152299372868|-19.23366521963|-19.719629119596|-19.981254284869|-20.000282174227|-20.014757878115|-20.369247101|-20.369247101|-20.369247101|-20.369247101|-20.369247101|-20.369247101|-20.369247101||-20.369247101|-20.369247101|-20.369247101|-20.369247101|-20.369247101|-20.369247101|-20.369247101|-20.504162633188|-20.504162633188|-20.542958722917|-21.006898229219|-21.528775551692|-22.088117838366|-22.088117838366|-22.144019180385|-22.58057685014|-23.086753051771|-23.971391961855|-24.032658044808|-24.433509553266|-25.497516351244|-25.497516351244|-25.497516351244|-25.821684525301|-25.940204485578|-25.993559793546|-26.121178472388|-26.257114556486|-26.64523988637|-27.051375981533|-27.328751268611
02631|21115|/equities/genesco-inc|R2000VALUE|-31.456036143577|-31.456036143577|-31.456036143577|-31.463700289354|-31.463700289354|-31.463700289354|-31.463700289354|-31.463700289354|-31.669666390536|-31.827841064242|-31.827841064242|-31.827841064242|-31.827841064242|-31.827841064242|-31.827841064242|-31.827841064242|-32.178434448008|-32.498815621009|-32.695566695124||-34.222604425129|-34.222604425129|-34.222604425129|-34.222604425129|-34.222604425129|-36.430116396676|31.086595401066|31.086595401066|31.086595401066||31.086595401066|31.086595401066|30.2923995752|-35.69236538026||-35.69236538026|-35.69236538026|-35.69236538026|-35.69236538026|-35.69236538026|-35.69236538026|-35.69236538026|-35.69236538026|-35.69236538026|-36.464467113577|-36.464467113577|-36.464467113577|-36.464467113577|-36.707952959986|-36.707952959986|-36.707952959986|32.862852008639|30.496500341426|28.593088882366|28.593088882366|28.040654360364||27.786283478814|27.770118960451|27.770118960451|27.770118960451|27.770118960451|27.770118960451|26.555687225208|25.923765786666|25.923765786666|25.923765786666|25.923765786666|25.923765786666|25.923765786666|25.923765786666|-29.753272543133|-29.753272543133|-29.753272543133|-29.753272543133|-29.753272543133|-31.030302376417|-31.180890660449|-31.423610582893|-31.423610582893|-31.423610582893|-31.423610582893|-31.423610582893|-31.423610582893|-31.423610582893|-31.423610582893|-32.197319941375|-32.197319941375|-32.197319941375|-32.197319941375|-32.197319941375|-32.460252277451|-32.460252277451|-32.460252277451|-32.460252277451|-32.460252277451|-32.460252277451|-32.460252277451|-32.612275714734|-32.612275714734|-33.183655831184|-33.183655831184|-33.183655831184|-33.183655831184|-33.183655831184|-33.315525759839|-33.315525759839|-33.315525759839|-34.165028295675|-34.334108482367|-34.334108482367|30.108839996984|30.108839996984|30.108839996984||30.108839996984|28.916487597017|-30.877177519033|-30.877177519033|-30.877177519033|-30.909642743214|27.304402797671|27.304402797671|27.304402797671|27.304402797671|27.304402797671|26.801280835438|26.496977756607|26.332398173123|26.332398173123|26.332398173123|26.332398173123|26.332398173123|26.332398173123|26.332398173123|25.782386511465|25.614319397233|24.853311329742|24.853311329742|24.853311329742|24.192568017001|24.043963009511|23.098517540275|23.098517540275|23.098517540275|23.098517540275|23.098517540275|23.098517540275|23.098517540275|23.098517540275|23.098517540275|23.098517540275|23.098517540275|22.300397267142|21.919984992123|21.822454796701|21.822454796701|21.822454796701||21.749569846395|21.749569846395|21.749569846395|21.749569846395|21.749569846395|21.486744405167|20.109160530719|19.615734113755|19.353870830605|18.884856287715||18.527617631221|18.09963002234|-23.510722199367|-23.510722199367|-23.510722199367|-23.510722199367|-23.510722199367|-23.510722199367|-23.510722199367|-23.510722199367|-24.051694199978|-24.051694199978|-24.779633884002|-24.779633884002||-25.751904571905|-27.752116402934|-33.338651328719|-33.338651328719|-33.338651328719|-33.338651328719|-33.338651328719|-33.338651328719|-33.338651328719|-33.809612227189|-34.020679103784|-34.155755479526|-34.702598969377|-34.702598969377|-35.134024447261|-35.134024447261|-35.134024447261|-36.372804025874|-36.460337272469|-37.735375315154|-38.068749434643|-38.297499134467|-38.514722031935|-38.707190375178|-39.879100857674|-39.907333650522|-40.000749105206|-40.000749105206|-40.204998751471|-40.613054032668|-40.836298552694|-40.836298552694|-40.836298552694|-40.836298552694|-40.836298552694||-40.836298552694|-40.945093654795|-40.945093654795|-40.945093654795|-40.945093654795|-40.945093654795|-40.945093654795|-40.945093654795|-40.945093654795|-40.945093654795|-41.631214697276|-42.63857203845|-43.43284374154|-43.43284374154|-43.43284374154|-43.43284374154|-43.43284374154|-44.999827235676|-46.733141203432|-48.446685238272|-48.446685238272|-49.392595639392|-49.392595639392|-49.392595639392|-49.392595639392|-49.392595639392|-49.392595639392|-49.392595639392|-49.392595639392|-49.499819188829|-50.221875138631
02632|17473|/equities/univest-corp|R2000VALUE|-21.773448024547|-21.773448024547|-21.877163818982|19.715887465199|19.715887465199|19.715887465199|19.715887465199|19.715887465199|19.715887465199|19.715887465199|19.715887465199|-21.558193564793|-21.558193564793|-21.558193564793|-21.558193564793|-21.558193564793|-21.558193564793|-21.575436883922|-21.687430070237||-21.998620917064|-21.998620917064|-21.998620917064|-21.998620917064|-22.27724523198|20.872630908127|20.872630908127|20.872630908127|20.872630908127||20.872630908127|20.872630908127|20.826861410269|20.576979457149||20.35664315887|20.133510939228|20.133510939228|20.017374359512|20.017374359512|20.017374359512|20.017374359512|18.925704709328|18.925704709328|18.925704709328|18.850228035491|18.577781221064|18.577781221064|18.312533613478|18.297538064625|17.81281955894|17.689521240484|17.582877402823|17.582877402823|17.582877402823|17.582877402823||17.500256030001|17.500256030001|17.500256030001|17.500256030001|17.459203728234|17.459203728234|17.008559977782|16.604824987024|16.604824987024|16.604824987024|16.604824987024|16.604824987024|16.604824987024|16.604824987024|-18.015054186162|-18.015054186162|-18.015054186162|-18.015054186162|-18.015054186162|-18.015054186162|-18.015054186162|-18.015054186162|-18.015054186162|-18.015054186162|-18.015054186162|-18.015054186162|-18.015054186162|-18.015054186162|-18.015054186162|-18.015054186162|-18.015054186162|-18.015054186162|-18.015054186162|-18.015054186162|-18.015054186162|-18.015054186162|-18.060060774812|-18.187541146527|-18.187541146527|-18.187541146527|-18.187541146527|-18.187541146527|-18.187541146527|-18.187541146527|-18.261312063843|-18.261312063843|-18.261312063843|-18.542014184164|-18.564064514063|-18.564064514063|-18.564064514063|-18.687850011082|-18.742698262873|-18.742698262873|-18.742698262873|-19.011331212457|-19.200996260824||-19.200996260824|-19.200996260824|-19.280550485388|-19.285928595071|-19.285928595071|-19.285928595071|-19.482720319142|-19.482720319142|-19.617188921361|-20.057379176939|-20.057379176939|-20.057379176939|-20.057379176939|18.62115369339|18.62115369339|18.62115369339|18.62115369339|18.62115369339|18.62115369339|18.62115369339|18.62115369339|18.62115369339|18.62115369339|18.62115369339|18.62115369339|18.62115369339|18.62115369339|18.62115369339|17.93944917514|17.93944917514|17.84975097594|17.84975097594|17.613334951769|-19.512701891209|-19.512701891209|-19.512701891209|-19.512701891209|-19.512701891209|-19.512701891209|-19.512701891209|-19.512701891209|-19.512701891209|17.859975242625||17.859975242625|17.859975242625|17.859975242625|17.859975242625|17.859975242625|17.859975242625|17.859975242625|17.859975242625|17.859975242625|17.859975242625||17.859975242625|17.859975242625|17.859975242625|17.859975242625|17.853056048183|17.853056048183|17.813952338726|17.586207800476|16.811407219074|16.811407219074|16.811407219074|16.811407219074|16.811407219074|16.811407219074||16.811407219074|16.811407219074|16.811407219074|16.811407219074|16.109340917956|-18.638588187046|-18.638588187046|-18.638588187046|-18.638588187046|-18.638588187046|-18.638588187046|-18.873986611705|-19.296652036619|-19.672391367966|-19.972941063796|-19.972941063796|-19.972941063796|-20.967712878027|-21.450236213249|-22.303318116447|-22.516187135136|-22.928008999545|-22.928008999545|-23.466120682511|-23.766137724494|-23.766137724494|-24.211264430787|-24.237793405084|-24.327646688213|-24.327646688213|-24.827295837567|-24.827295837567|-24.905272759515|-25.160403769897|-25.284677368239||-25.284677368239|-25.485613140613|-26.150681479275|-26.415100689656|-26.415100689656|-26.558445740548|-26.904584340619|-26.904584340619|-26.904584340619|-26.904584340619|-26.904584340619|-26.904584340619|-26.904584340619|-26.904584340619|-26.904584340619|-26.904584340619|-26.904584340619|-26.904584340619|-26.904584340619|-27.866204716946|-28.821339371233|26.651005000818|26.651005000818|26.651005000818|26.651005000818|26.546198860266|26.546198860266|26.546198860266|26.538889271747|26.538889271747|26.538889271747
02633|24392|/equities/national-healthcare-corp|R2000VALUE|-96.131474446863|-96.131474446863|-96.558582464423|-96.907314476665|-97.401457664366|-98.204001938885|92.472420371238|92.472420371238|92.472420371238|92.472420371238|92.472420371238|92.472420371238|92.472420371238|92.472420371238|91.50564603084|90.518681865057|90.518681865057|90.518681865057|90.518681865057||90.358860781008|90.358860781008|90.358860781008|90.358860781008|90.358860781008|90.358860781008|90.358860781008|90.358860781008|90.358860781008||90.358860781008|90.358860781008|90.358860781008|90.323042601487||90.323042601487|89.41994764423|89.021219275789|88.018691617467|86.852157149291|86.157395187987|85.735992873127|84.889996489346|84.042775216434|83.570022440325|82.42034469205|82.42034469205|82.42034469205|80.922656330332|79.694530576319|72.679618676306|72.679618676306|72.679618676306|72.679618676306|72.679618676306|72.679618676306||72.679618676306|72.679618676306|71.936242244642|71.753645947687|70.530209279846|70.412455586141|69.993282136593|68.108650005828|67.257548214076|66.448254559965|65.914170766905|65.691256550765|65.654961938005|65.654961938005|64.270529486933|64.270529486933|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.660511098596|-67.811120018134|-68.197634574185|-68.36431510847|-68.75379570768|-69.481425484527|-69.683461092698|-69.739992998596|-69.739992998596|-69.739992998596|-69.739992998596|-69.739992998596|-69.739992998596|-69.739992998596|-69.739992998596|-69.739992998596|-69.739992998596|-69.739992998596|-69.739992998596|-69.739992998596||65.197411571927|65.197411571927|65.197411571927|65.197411571927|65.197411571927|65.197411571927|65.197411571927|65.197411571927|65.197411571927|65.057956522247|64.864119866977|64.669574900347|64.665641965555|64.367986078231|64.367986078231|64.176094659135|63.062522079676|63.062522079676|62.610630408625|60.630105115418|58.094251952176|-61.28132822162|-61.28132822162|-61.28132822162|-61.28132822162|-61.28132822162|-61.28132822162|-61.28132822162|-61.28132822162|-61.28132822162|-61.28132822162|-61.28132822162|-61.28132822162|-61.28132822162|-61.28132822162|-61.28132822162|-61.318141747913|-61.63126966843|-61.936968086925|-62.647183999713|-63.310761356018|59.32477961905|59.32477961905||59.32477961905|59.32477961905|59.32477961905|59.32477961905|59.32477961905|59.32477961905|59.32477961905|59.32477961905|59.32477961905|59.32477961905||59.32477961905|59.32477961905|59.32477961905|59.32477961905|59.32477961905|59.32477961905|59.32477961905|59.310308577034|58.485347230375|58.485347230375|58.485347230375|57.614928200443|56.916032952953|56.886613597694||56.886613597694|56.886613597694|56.886613597694|56.886613597694|56.886613597694|56.864849450658|56.185941672403|55.878255746108|55.878255746108|55.878255746108|55.779727826893|55.611897126328|55.611897126328|55.611897126328|55.611897126328|55.611897126328|55.611897126328|55.611897126328|55.611897126328|55.611897126328|55.611897126328|55.587663694103|55.133515512368|55.098905099124|55.054337727461|55.052479534688|55.052479534688|55.052479534688|55.052479534688|55.052479534688|55.052479534688|55.052479534688|55.052479534688|55.052479534688|54.250532765457||53.96670409846|53.803004494504|53.639335442413|53.639335442413|53.639335442413|53.534427431911|53.534427431911|53.502140870458|53.393491178493|52.044156398752|52.037275359117|52.037275359117|52.037275359117|52.037275359117|52.037275359117|52.037275359117|52.037275359117|-56.112178197572|-56.112178197572|-57.566865460817|-57.640604487103|-57.640604487103|-58.184282822787|-58.821425697737|-59.369639579381|-59.84571180512|-60.332459451639|-61.304954107032|-61.852727845229|-62.383029464127|57.903357160646
02634|41019|/equities/tristate-capital-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02635|16760|/equities/netgear|R2000VALUE|-14.541872328868|-14.630524602588|13.86797332741|13.86797332741|13.86797332741|13.86797332741|13.86797332741|13.86797332741|13.86797332741|13.86797332741|13.86797332741|13.809052057643|13.809052057643|13.809052057643|13.809052057643|13.809052057643|13.809052057643|13.809052057643|13.809052057643||13.809052057643|13.809052057643|13.809052057643|13.809052057643|13.809052057643|13.809052057643|13.809052057643|13.809052057643|13.809052057643||13.809052057643|13.809052057643|13.809052057643|13.714992275025||13.714992275025|13.714992275025|13.714992275025|13.714992275025|13.714992275025|13.714992275025|13.714992275025|13.704435496624|13.359650988375|13.094217665764|12.932330749401|12.828214954899|12.828214954899|12.680794212075|12.652549236849|12.4228325087|12.25981333059|11.968381482163|11.808057235125|11.780255150946|11.780255150946||11.650977216455|11.650977216455|11.650977216455|11.650977216455|11.650977216455|11.650977216455|11.521641769114|11.438735279098|11.438735279098|11.438735279098|11.438735279098|11.438735279098|11.438735279098|11.243039167208|11.041795644548|11.041795644548|11.041795644548|11.041795644548|11.041795644548|10.104390437512|-11.887412895653|-12.084707224189|-12.084707224189|-12.419119106199|-12.435106380598|-12.435106380598|-12.435106380598|-12.435106380598|-12.435106380598|-12.849006820406|-12.93766129589|-12.93766129589|-12.93766129589|-12.93766129589|-12.93766129589|-13.116754917995|-13.116754917995|-13.116754917995|-13.116754917995|-13.116754917995|-13.116754917995|-13.116754917995|-13.116754917995|-13.116754917995|-13.116754917995|-13.116754917995|-13.116754917995|-13.116754917995|-13.116754917995|-13.116754917995|-13.116754917995|-13.116754917995|-13.116754917995|-13.116754917995|-13.116754917995|-13.238398875592|-13.238398875592||-13.806550774125|-13.806550774125|-13.806550774125|-13.806550774125|-13.806550774125|-13.806550774125|-13.806550774125|-13.806550774125|-13.806550774125|-13.940056254629|-14.098673319556|-14.14852642984|-14.172390725555|-14.407656274838|-14.442395672315|-14.628883790963|-14.628883790963|-14.684259308701|-14.811732810212|-15.006801310613|-15.006801310613|-15.006801310613|-15.006801310613|-15.006801310613|-15.006801310613|-15.006801310613|-15.006801310613|-15.006801310613|-15.006801310613|-15.006801310613|-15.006801310613|-15.006801310613|-15.006801310613|-15.006801310613|-15.006801310613|-15.006801310613|-15.006801310613|-15.006801310613|-15.006801310613|-15.006801310613|-15.006801310613|-15.006801310613|-15.006801310613||-15.006801310613|-15.006801310613|-15.006801310613|-15.006801310613|-15.006801310613|-15.006801310613|13.695066984701|13.695066984701|13.695066984701|13.695066984701||13.695066984701|-14.870455310687|-14.870455310687|-14.870455310687|-14.870455310687|-14.931698134081|-14.931698134081|-14.931698134081|-14.931698134081|-14.931698134081|-14.931698134081|-14.931698134081|-14.931698134081|-14.931698134081||-14.931698134081|-14.931698134081|-14.989386932206|-15.143763268603|-15.262627176661|-15.262627176661|-15.262627176661|-15.262627176661|-15.362502420632|-15.380033696983|-15.380033696983|-15.435870662103|-15.57521112511|-15.57521112511|-15.711623224389|-15.839535123492|-15.839535123492|-15.980594350656|-16.146216023587|-16.399720352404|-16.399720352404|-16.399720352404|-18.081961280232|-18.284935242738|-18.456687770379|-18.456687770379|-18.456687770379|-18.674259890225|-18.674259890225|-18.674259890225|-18.674259890225|-18.674259890225|-18.674259890225|-18.674259890225|-18.674259890225||-18.674259890225|-18.674259890225|-18.674259890225|-18.674259890225|-18.674259890225|-18.674259890225|-18.674259890225|-18.674259890225|-18.674259890225|-18.674259890225|-18.898622023956|-18.966122580473|-18.966122580473|-18.966122580473|-18.966122580473|-18.966122580473|-18.966122580473|-18.966122580473|-18.966122580473|-19.033639630997|-19.033639630997|-19.033639630997|-19.033639630997|-19.350310653806|-19.415686576896|-19.415686576896|-19.684402404662|-19.684402404662|-19.763870171305|-19.854298939965|-20.227555238166
02636|17244|/equities/1st-source-corp|R2000VALUE|-53.831377109718|-53.831377109718|-53.888196186701|-54.710692304681|-54.771658467265|50.367497948723|50.367497948723|50.367497948723|50.367497948723|50.084506686079|50.084506686079|50.084506686079|50.084506686079|50.084506686079|50.084506686079|-53.79639046691|-53.79639046691|-53.79639046691|-54.168768702857||-54.841566946909|-54.841566946909|-55.142852680336|-55.472333581856|-55.83370447999|-56.248561550574|-56.776178441|-56.822143220849|52.573985142462||52.573985142462|52.573985142462|52.573985142462|52.225536817701||51.828931060534|51.560285751591|51.560285751591|51.301151691289|50.701915900364|50.701915900364|50.701915900364|48.846572417302|48.330078886927|48.196201323338|47.764109504297|47.331730974166|47.331730974166|47.331730974166|47.234145416649|46.836484471426|46.836484471426|46.836484471426|46.836484471426|46.836484471426|46.836484471426||46.836484471426|46.836484471426|46.836484471426|46.836484471426|46.836484471426|46.836484471426|45.875540988826|44.00140135004|44.00140135004|44.00140135004|44.00140135004|44.00140135004|44.00140135004|43.018779989899|42.930865019362|41.906518002132|41.736685032954|41.34798436177|41.3296090481|41.3296090481|41.3296090481|41.3296090481|41.3296090481|41.112900349533|-43.803580057145|-43.803580057145|-43.803580057145|-43.803580057145|-43.803580057145|-43.803580057145|-43.803580057145|-43.803580057145|-43.803580057145|-43.803580057145|-43.803580057145|-43.803580057145|-43.803580057145|-43.803580057145|-43.803580057145|-43.803580057145|-43.803580057145|-44.306755661435|-44.35861738464|-44.378464786441|-44.7935811063|-45.15315702451|-45.309896236136|-45.870993249366|-46.476104542889|-46.806227151197|-46.872475561877|-47.236033052625|-47.376294367845|-47.376294367845|-47.376294367845|-47.465660911072|-47.465660911072||-47.465660911072|-47.465660911072|-47.465660911072|-47.465660911072|-47.465660911072|-47.465660911072|-47.465660911072|-47.465660911072|-48.12962114068|-48.922357153585|-49.053867333821|-49.053867333821|-49.970330878162|45.377093074649|45.377093074649|45.377093074649|45.377093074649|45.377093074649|45.377093074649|45.377093074649|45.035104908247|44.607712177987|43.755502493906|43.605323709153|43.605323709153|43.605323709153|43.59535928689|43.316511005412|42.823488235487|42.823488235487|42.823488235487|42.149429321304|42.136032104509|41.679066127842|41.679066127842|41.679066127842|41.679066127842|41.679066127842|41.679066127842|41.679066127842|41.679066127842|41.679066127842|41.679066127842||41.679066127842|41.679066127842|41.679066127842|41.679066127842|41.679066127842|41.679066127842|41.679066127842|41.679066127842|41.679066127842|41.679066127842||41.679066127842|41.679066127842|41.679066127842|41.597852117823|41.062336373115|41.012853557417|41.012853557417|40.664557914545|39.76450759019|39.26377686264|39.26377686264|39.140877169702|39.140877169702|39.140877169702||39.140877169702|39.140877169702|39.140877169702|39.140249905106|39.140249905106|39.140249905106|39.140249905106|39.045278214874|-43.503482442855|-43.503482442855|-43.503482442855|-43.503482442855|-43.503482442855|-43.503482442855|-43.503482442855|-43.503482442855|-43.503482442855|-43.893237203432|-43.893237203432|-45.024929993763|-45.436834116131|-45.483147271639|-45.596831675113|-46.680737419817|-46.680737419817|-46.680737419817|-46.680737419817|-46.680737419817|-46.680737419817|-46.680737419817|-47.247896642805|-47.247896642805|-47.247896642805|-47.319439570274|-47.319439570274||-47.319439570274|-47.526531933961|-47.526531933961|-48.074481062555|-48.131645260546|-48.558494208359|-49.428884106768|-49.954402415914|-49.954402415914|-49.954402415914|-49.954402415914|-49.966129433544|-49.966129433544|-49.966129433544|-49.966129433544|-49.966129433544|-49.966129433544|-49.966129433544|-49.966129433544|-49.966129433544|-50.660119307739|-51.459021529337|-51.741692181848|-51.999926169744|-51.999926169744|-51.999926169744|-52.141121180373|-52.141121180373|-52.141121180373|-52.141121180373|-52.161394752869
02637|39243|/equities/senior-housing|R2000VALUE|-3.0082087881746|-3.0082087881746|-3.0082087881746|-3.0699541709359|-3.1357823501622|-3.2889248144401|-3.3685275859052|-3.3817281462191|-3.3817281462191|-3.3817281462191|-3.3817281462191|-3.3817281462191|-3.3817281462191|-3.3817281462191|-3.3817281462191|-3.3817281462191|-3.4993866418907|-3.4993866418907|-3.5005645526711||-3.5005645526711|-3.5005645526711|-3.6156272770369|-3.7562525803738|3.0596102924166|3.0596102924166|3.0596102924166|3.0596102924166|3.0596102924166||3.0596102924166|3.0596102924166|3.0596102924166|2.878566950672||2.8359078236345|2.7138984271926|2.7138984271926|2.5559983594596|2.2821334859062|2.2821334859062|2.2821334859062|2.145333125073|2.145333125073|2.145333125073|2.145333125073|2.145333125073|2.145333125073|2.145333125073|2.145333125073|1.9869478564332|1.8799420309144|1.8343800385879|1.8225121175467|1.8225121175467|1.8225121175467||1.8225121175467|1.8225121175467|1.8225121175467|1.8225121175467|1.8225121175467|1.8225121175467|1.8225121175467|1.8225121175467|1.8225121175467|1.8225121175467|1.8225121175467|1.8225121175467|1.8225121175467|1.8225121175467|1.7758468031022|-2.1624463053053|-2.1624463053053|-2.1624463053053|-2.1624463053053|-2.1624463053053|-2.1624463053053|-2.1624463053053|-2.1624463053053|-2.259107043512|-2.2961010279153|-2.2961010279153|-2.2961010279153|-2.2961010279153|-2.2961010279153|-2.2961010279153|-2.2961010279153|-2.2961010279153|-2.2961010279153|-2.3176122442323|-2.360328916801|-2.360328916801|-2.360328916801|-2.4786988210822|-2.5213320003775|-2.5245356346532|-2.7600485727341|-2.7600485727341|-2.7600485727341|-2.7600485727341|-2.8447761188118|-2.8514210956207|-2.8514210956207|-2.8514210956207|-2.8536164254598|-2.8536164254598|-2.8536164254598|-2.8536164254598|-2.8536164254598|2.2915599001886|2.2915599001886|2.2915599001886|2.2915599001886||2.2915599001886|2.2915599001886|2.2915599001886|2.2915599001886|2.2915599001886|2.2915599001886|2.2915599001886|2.2915599001886|2.2915599001886|2.2915599001886|2.2915599001886|2.2915599001886|2.2915599001886|2.2915599001886|2.2915599001886|2.2915599001886|2.2915599001886|2.2915599001886|2.2915599001886|2.1433999023439|2.070014179894|2.070014179894|2.070014179894|2.070014179894|2.070014179894|2.070014179894|2.070014179894|2.070014179894|2.070014179894|2.070014179894|2.070014179894|2.070014179894|2.070014179894|2.0139047449923|1.8554496175819|-2.6238318386569|-2.6238318386569|-2.6238318386569|-2.6238318386569|-2.6238318386569|-2.6238318386569|-2.6238318386569|-2.6238318386569||-2.6238318386569|-2.6238318386569|-2.6238318386569|-2.6238318386569|-2.6238318386569|-2.6503464582777|-2.7355182969147|-2.7436037089619|-2.8719485563474|-3.226053904873||2.4052992881164|2.4052992881164|2.4052992881164|2.3637548222393|2.2183385308418|1.9412096800444|1.8506908360378|1.8506908360378|1.4668787721413|1.4293097460289|1.3611775729413|1.1599194841644|1.0587994143986|0.97770427742797||0.97770427742797|0.97770427742797|0.97770427742797|0.97770427742797|0.87744916455831|-1.0154729438352|-1.0154729438352|-1.0154729438352|-1.0154729438352|-1.0154729438352|-1.0154729438352|-1.0154729438352|-1.0154729438352|-1.0154729438352|-1.0154729438352|-1.0154729438352|-1.0154729438352|-1.0338421312226|-1.0366468095397|-1.0867853223852|-1.0951090781988|-1.0951090781988|-1.1105100643967|-1.1435223136052|-1.1945692503568|-1.216838051226|-1.2563978382242|-1.2802142476916|-1.3271714356078|-1.3512348959328|-1.4024831596879|-1.4622035693094|-1.4918928158465|-1.5361639320339|-1.5361639320339||-1.5374043980666|-1.5401715812228|-1.60824622679|-1.6644401900001|-1.7143779984257|-1.7152647641981|-1.7152647641981|-1.7152647641981|-1.7190305757037|-1.7190305757037|-1.7685061811861|-1.8850068714284|1.4036153513566|1.4036153513566|1.4036153513566|1.4036153513566|1.4036153513566|1.4036153513566|1.4036153513566|1.4036153513566|1.4036153513566|1.4036153513566|1.3434615883977|1.1938461367455|1.1092735401091|1.0300261832273|0.79747610376651|0.79747610376651|0.79744015453452|0.6875946236782|0.65138774393352
02638|17626|/equities/peoples-bancorp-inc|R2000VALUE|-30.169555707762|-30.169555707762|-30.169555707762|-30.515062910527|-30.7128468688|-31.035385892972|-31.570406381935|-32.236139978137|-32.600783563958|-32.600783563958|-32.600783563958|-32.600783563958|-32.910677261361|-32.910677261361|-32.910677261361|-32.910677261361|-32.910677261361|-32.910677261361|-33.182141855038||-33.708137980553|-33.708137980553|-33.974042247238|-34.225600797272|-34.352057649401|-34.511730619831|32.322255241278|32.322255241278|32.322255241278||32.322255241278|32.322255241278|32.322255241278|32.187504992886||32.045261632517|31.501210367625|31.501210367625|31.124508288111|30.74663949038|30.74663949038|30.320433352009|28.915480849495|28.723777841274|28.723777841274|28.723777841274|28.723777841274|28.723777841274|28.723777841274|28.165652008636|28.165652008636|28.051867632936|28.051867632936|28.051867632936|28.051867632936|28.051867632936||28.051867632936|28.051867632936|28.051867632936|28.051867632936|28.051867632936|28.051867632936|27.422075435929|26.489528438562|26.489528438562|26.489528438562|26.489528438562|26.489528438562|26.435587005608|26.309219551078|26.114366213472|25.542637674121|25.542637674121|25.542637674121|25.212878221021|25.212878221021|25.212878221021|25.212878221021|25.212878221021|25.212878221021|25.212878221021|25.212878221021|25.212878221021|24.915292097182|-26.235689755262|-26.235689755262|-26.235689755262|-26.235689755262|-26.235689755262|-26.235689755262|-26.235689755262|-26.235689755262|-26.235689755262|-26.44298852371|-26.607567344003|-26.607567344003|-26.607567344003|-26.608370139612|-26.608370139612|-26.608370139612|-26.608370139612|-26.608370139612|-26.608370139612|-26.608370139612|-26.608370139612|-26.608370139612|-26.608370139612|-26.608370139612|-26.608370139612|-26.608370139612|-26.608370139612|-27.102632975593|-27.167402480715||-27.167402480715|-27.167402480715|-27.167402480715|-27.468224868369|-27.662222395553|-27.71847005488|-27.814654169278|-27.814654169278|-28.002810594987|-28.229790393458|-28.255321811687|-28.26591282316|-28.3087926488|26.597708068117|26.597708068117|26.597708068117|26.597708068117|26.597708068117|26.597708068117|26.597708068117|26.597708068117|26.597708068117|26.597708068117|26.597708068117|26.597708068117|26.597708068117|26.597708068117|26.411342128366|-28.00525925793|-28.00525925793|-28.00525925793|-28.00525925793|-28.00525925793|-28.00525925793|-28.00525925793|-28.00525925793|-28.00525925793|-28.00525925793|-28.00525925793|-28.00525925793|-28.00525925793|-28.00525925793|26.044995754006||26.044995754006|26.044995754006|26.044995754006|26.044995754006|26.044995754006|26.044995754006|26.044995754006|26.044995754006|26.044995754006|26.044995754006||26.044995754006|26.044995754006|26.044995754006|26.044995754006|26.044995754006|26.044995754006|25.976105549868|25.974005543453|24.857228529964|24.507475283978|24.183136320169|24.183136320169|24.183136320169|24.183136320169||24.044040203156|23.836841260212|23.836841260212|23.836841260212|22.691769029053|-25.903838649959|-25.903838649959|-25.903838649959|-25.903838649959|-25.969830720477|-25.969830720477|-26.002033782063|-26.742538531686|-27.037968312|-27.037968312|-27.037968312|-27.037968312|-27.346322438319|-27.346322438319|-27.346322438319|-27.346322438319|-27.346322438319|-27.346322438319|-27.346322438319|-27.346322438319|-27.346322438319|-27.346322438319|-27.346322438319|-27.346322438319|-27.346322438319|-27.346322438319|-27.432580414966|-27.662312127435|-27.771496405604|-27.771496405604||-27.771496405604|-27.83270720906|-28.056896521724|-28.273773645998|-28.27585906413|-28.345388300185|-28.500698706579|-28.864108771165|-28.920417172035|-28.920417172035|-28.987686005258|-29.31302511871|-29.31302511871|-29.31302511871|-29.31302511871|-29.31302511871|-29.31302511871|-29.97552500463|-29.97552500463|-30.495027337875|-31.047252851952|29.764776397573|29.764776397573|29.764776397573|29.764776397573|29.764776397573|29.764776397573|29.764776397573|29.538886150638|29.318173497826|29.311859230101
02639|17008|/equities/qcr-holdings|R2000VALUE|-61.59473785045|-61.59473785045|-61.800265456595|-62.021007009688|-62.021007009688|-62.570562623544|-63.212847469696|57.824260584061|57.824260584061|57.028623651073|56.507359264742|55.829357651588|55.829357651588|-58.526623504819|-58.526623504819|-58.526623504819|-58.526623504819|-58.526623504819|-58.932359661727||55.00187880937|55.00187880937|55.00187880937|55.00187880937|55.00187880937|55.00187880937|55.00187880937|55.00187880937|55.00187880937||55.00187880937|55.00187880937|54.503810537565|54.367345002744||54.183165722294|54.183165722294|54.183165722294|54.183165722294|54.183165722294|54.183165722294|54.183165722294|51.371851582442|49.84205844128|49.723395529984|49.111004884675|49.111004884675|49.111004884675|48.843713428301|48.843713428301|48.668711362989|48.668711362989|48.668711362989|48.668711362989|48.668711362989|48.668711362989||48.668711362989|48.668711362989|48.668711362989|48.668711362989|48.668711362989|48.668711362989|47.540237941909|46.678355209304|46.678355209304|46.678355209304|46.678355209304|46.678355209304|46.678355209304|46.678355209304|-50.550865532176|-50.550865532176|-50.550865532176|-50.550865532176|-50.550865532176|-50.550865532176|-50.550865532176|-51.128732611658|-51.128732611658|-51.128732611658|-51.128732611658|-51.128732611658|-51.128732611658|-51.128732611658|-51.128732611658|-51.128732611658|-51.128732611658|-51.128732611658|-51.128732611658|-51.128732611658|-51.128732611658|-51.128732611658|-51.256091570327|-52.116767538332|-52.372297895986|-52.372297895986|-52.372297895986|-52.372297895986|-52.372297895986|-52.372297895986|-52.481160503648|-52.481160503648|-52.495711174301|-53.238568878496|-53.565178258053|-53.565178258053|-53.565178258053|-53.992331169074|-53.992331169074|-53.992331169074|-53.992331169074|49.571230086517|49.571230086517||49.571230086517|48.850726124978|48.850726124978|48.850726124978|48.850726124978|48.850726124978|48.850726124978|48.850726124978|48.850726124978|48.850726124978|48.850726124978|48.850726124978|48.850726124978|48.850726124978|48.850726124978|48.850726124978|48.479672266422|48.479672266422|48.479672266422|48.479672266422|48.206303518546|47.48700175631|47.183711419871|47.183711419871|47.183711419871|47.183711419871|46.492455573402|45.085508235652|44.11556464694|43.397291729429|42.68254806993|42.671162419822|42.22379324757|41.038936221191|40.457677607534|40.457677607534|40.457677607534|40.457677607534|40.457677607534|40.457677607534|40.457677607534|40.457677607534|40.457677607534||40.457677607534|40.457677607534|40.457677607534|40.457677607534|40.457677607534|40.457677607534|40.457677607534|40.457677607534|40.457677607534|40.457677607534||40.457677607534|40.457677607534|40.457677607534|40.457677607534|40.457677607534|40.457677607534|39.523529640831|38.602812466795|36.46590093526|-41.490751570957|-41.490751570957|-41.490751570957|-41.490751570957|-41.490751570957||-41.490751570957|-41.490751570957|-41.490751570957|-41.490751570957|-41.490751570957|-41.490751570957|-41.490751570957|-41.490751570957|-41.490751570957|-41.490751570957|-41.490751570957|-41.490751570957|-41.490751570957|-41.490751570957|-41.490751570957|-41.490751570957|-41.490751570957|-43.098051228749|-43.098051228749|-43.098051228749|-43.098051228749|-43.098051228749|-43.098051228749|-43.888389550566|-44.881544919941|-44.885050504443|-45.132276447875|-45.278086883341|-45.700288382409|-45.798876434827|-46.444864332968|-46.572626816226|-46.915695758874|-47.117997059353|-47.431415885575||-47.431415885575|-47.431415885575|-48.284883863271|-48.70987063706|-48.842633261284|-49.394595479525|-49.472590530982|-49.472590530982|-49.472590530982|-49.472590530982|-49.472590530982|-49.472590530982|-49.472590530982|-49.472590530982|-49.472590530982|-49.472590530982|-49.472590530982|-49.472590530982|-49.472590530982|-51.081212243626|-53.12528590051|50.916659655357|50.916659655357|50.916659655357|50.916659655357|50.916659655357|50.916659655357|50.916659655357|50.916659655357|50.643509880464|50.597231140579
02640|15959|/equities/ebix-inc|R2000VALUE|1.5408225072155|1.5357067850796|1.5357067850796|1.5130076703725|1.4194528325065|1.2688366024212|1.2575907769512|1.2575907769512|1.2575907769512|1.2575907769512|1.2575907769512|1.2575907769512|1.2575907769512|1.2246183145574|1.2246183145574|0.94457581181567|0.8447232866881|0.8447232866881|0.58524820811194||0.50178064134932|0.50178064134932|0.50178064134932|0.39753414554968|0.32214089729628|0.32214089729628|0.094045295740066|-2.9663163927672|-2.9663163927672||-2.9663163927672||-3.4853515787784|-3.9453906067945||-4.2532118965892|-4.3952353916464|-4.5584077670616|-4.5584077670616|-5.0154531282895|3.5117244785811|3.5117244785811|3.0394377431787|3.0394377431787|3.0394377431787|3.0244865110094|2.5377628726622|2.4993040888893|2.4993040888893|2.4993040888893|2.4993040888893|2.4993040888893|2.4993040888893|2.3163664442944|2.3163664442944|2.3163664442944||2.3163664442944|2.3163664442944|2.3163664442944|2.3163664442944|2.3163664442944|2.3163664442944|-5.591621652718|-5.591621652718|-5.7668019968885|-6.1764465922136|-7.1054961807219|-7.7119617258742|-7.7119617258742|-7.7119617258742|-7.7119617258742|-7.7119617258742|-7.7119617258742|-7.7119617258742|-7.7119617258742|-7.7460686139745|-7.825076095758|-8.2042296606058|-8.2042296606058|-8.5096997638272|-9.1088329575378|-9.2575921506704|-9.6562250331376|-9.6562250331376|-9.7796942078774|-10.401906429949|-10.401906429949|-10.523064405979|-10.523064405979|-10.523064405979|-10.523064405979|-10.760327108769|-11.743696963421|-12.79132942318|-13.119671812312|-13.636896599947|-13.879696463676|-14.133418559069|-14.934354039293|-15.154559581656|-15.167288481283|-15.606565742198|-15.606565742198|-16.930295286911|-17.269217078704|-17.785574878607|-17.843843739733|-18.627670810736|-18.698360123965|-18.698360123965|-18.698360123965|-19.518883032637|-19.717247851509||-19.902817534687|-19.902817534687|-19.902817534687|-19.902817534687|-19.902817534687|-19.902817534687|-19.902817534687|-20.255823840921|-20.255823840921|-21.00670421369|-21.230182623942|-21.961314333898|-22.227293055832|-22.613153397573|-23.434593027977|-23.821214801899|-26.771954517487|-30.147149488797|24.643933977511|24.643933977511|24.643933977511|24.643933977511|24.643933977511|24.643933977511|24.643933977511|22.888365550574|22.888365550574|22.743892183451|22.743892183451|22.743892183451|22.743892183451|22.743892183451|22.743892183451|22.743892183451|22.743892183451|22.743892183451|22.743892183451|22.743892183451|22.743892183451|22.743892183451|22.743892183451|22.743892183451|22.743892183451||22.743892183451|22.743892183451|22.743892183451|22.279513772492|20.978349297317|20.373721856841|20.037147834599|20.037147834599|20.037147834599|20.037147834599||20.037147834599|20.037147834599|20.037147834599|20.037147834599|19.381864153346|18.755959708382|18.438844794354|18.041493647983|17.14193878537|17.002022794804|17.002022794804|16.911091030163|16.911091030163|16.911091030163||16.265989820739|15.74102131365|15.74102131365|15.74102131365|15.003356578595|14.914841363438|14.385378199162|14.277306132867|14.277306132867|14.277306132867|14.277306132867|14.277306132867|14.277306132867|14.277306132867|14.277306132867|14.277306132867|14.277306132867|14.277306132867|14.277306132867|14.277306132867|14.277306132867|14.277306132867|14.277306132867|14.277306132867|14.277306132867|14.277306132867|14.277306132867|14.277306132867|14.277306132867|14.260339689866|13.968481837825|13.968481837825|13.968481837825|13.086090206124|12.626766971987||-14.51963939853|-14.51963939853|-15.109876793705|-15.575974378412|-15.806637721399|-16.022742224114|-16.044934850143|-16.044934850143|-16.222149642757|-16.507944036911|-17.358827036167|-17.397988755141|-17.397988755141|-17.397988755141|-17.397988755141|-17.397988755141|-17.397988755141|-19.052115466166|-19.052115466166|-19.240309219532|-19.240309219532|-19.240309219532|-19.434159205915|-19.434159205915|-19.434159205915|-19.434159205915|-19.434159205915|-19.434159205915|-19.434159205915|-19.434159205915|-19.434159205915
02641|17610|/equities/zogenix|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02642|20671|/equities/armour-residential-r|R2000VALUE|-20.232921051438|-20.232921051438|-20.426579819184|18.673310055053|18.673310055053|18.673310055053|18.673310055053|18.673310055053|18.673310055053|18.673310055053|18.481731906772|18.395274476637|18.395274476637|18.395274476637|18.395274476637|18.395274476637|18.395274476637|18.395274476637|18.395274476637||18.395274476637|18.395274476637|18.395274476637|18.395274476637|18.395274476637|18.395274476637|18.395274476637|18.395274476637|18.395274476637||18.395274476637|18.395274476637|18.373148419713|18.23016588142||18.033240762579|17.841869814039|17.841869814039|17.841869814039|17.841869814039|17.841869814039|17.841869814039|17.841869814039|17.547959626648|17.522645222847|17.461772216364|17.419044631396|17.419044631396|17.419044631396|17.115049196255|16.45116596859|16.305461360804|16.276185408557|15.974157938869|15.974157938869|15.974157938869||15.974157938869|15.870731390749|15.628590836828|15.410624255411|15.140615610803|14.894255973337|14.894255973337|14.65769798896|14.65769798896|14.65769798896|14.65769798896|14.367998257183|14.25018221128|14.25018221128|13.520202967723|-15.684231390406|-15.684231390406|-15.684231390406|-15.918535459758|-16.333705730704|-16.814117824002|-17.129019802328|-17.23557712581|-17.777308326587|-18.261176592359|-19.030195455032|-19.691884283972|-20.115982113892|-20.648035749919|-20.944536616281|-20.944536616281|-20.944536616281|-20.944536616281|-20.944536616281|-20.944536616281|-21.180041235769|-21.948379218671|-22.682643453383|-23.007708221924|-23.007708221924|-23.295786917487|-23.811985188369|-24.510538928645|-24.753376820504|-25.156530012488|23.455343520813|23.455343520813|23.455343520813|23.455343520813|23.455343520813|23.455343520813|23.455343520813|23.455343520813|23.455343520813|23.455343520813|23.455343520813|23.455343520813||23.455343520813|23.455343520813|23.455343520813|23.455343520813|23.096493707954|-24.632681720029|-24.632681720029|-24.632681720029|-24.632681720029|-24.632681720029|-24.916869234785|-25.433743767987|-25.546937630188|-25.78104175198|-26.277269401682|-26.683076689124|-26.835120010605|-26.835120010605|-26.835120010605|-26.931233075408|-26.931233075408|-26.931233075408|-26.978372721371|-26.978372721371|-26.978372721371|-26.978372721371|-26.978372721371|-26.978372721371|-26.978372721371|-26.978372721371|-26.978372721371|-26.978372721371|-26.978372721371|-26.978372721371|-26.978372721371|25.036802432267|25.036802432267|25.036802432267|25.036802432267|25.036802432267|25.036802432267|25.036802432267|25.036802432267||25.036802432267|25.029817377746|25.029817377746|24.970909104545|24.522121201841|24.463245543153|24.463245543153|24.463245543153|24.463245543153|24.463245543153||24.463245543153|24.463245543153|24.463245543153|24.463245543153|23.967494708864|23.605424800734|23.605424800734|23.554348866768|23.554348866768|23.554348866768|23.554348866768|23.100943583722|-25.269374365349|-25.269374365349||-25.269374365349|-25.269374365349|-25.796527750779|-25.998181970385|-25.998181970385|-26.091252742068|-26.091252742068|-26.091252742068|-26.091252742068|-26.687503746103|-26.695736502997|-26.695736502997|-26.695736502997|-26.695736502997|-26.695736502997|-26.695736502997|-26.695736502997|-26.695736502997|-26.695736502997|-27.003284361907|-27.003284361907|-27.003284361907|-27.003284361907|-27.003284361907|-27.003284361907|-27.003284361907|-27.003284361907|-27.003284361907|-27.003284361907|-27.003284361907|-27.003284361907|-27.003284361907|-27.003284361907|-27.003284361907|-27.003284361907||-27.003284361907|-27.003284361907|-27.003284361907|-27.003284361907|-27.003284361907|-27.003284361907|-27.003284361907|-27.003284361907|-27.003284361907|-27.003284361907|-27.003284361907|-27.013730032219|-27.013730032219|-27.013730032219|-27.452478072129|-27.666468837548|-27.666468837548|-27.666468837548|-27.666468837548|-28.057187745625|-28.498729310685|-28.498729310685|-28.498729310685|-28.498729310685|-28.498729310685|-28.498729310685|-29.320810726675|-29.723122838905|-30.578469651463|-30.745521962115|-31.033912485914
02643|15515|/equities/natus-medical-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02644|16244|/equities/horizon-bancorp|R2000VALUE|-13.662288315189|-13.662288315189|-13.662288315189|-14.0953202061|-14.164244790004|-14.188604985262|-14.461219936727|-14.461219936727|-14.461219936727|-14.461219936727|-14.461219936727|-14.461219936727|-14.461219936727|-14.461219936727|-14.461219936727|-14.461219936727|-14.461219936727|-14.461219936727|-14.557102474||12.976428099403|12.976428099403|12.976428099403|12.976428099403|12.976428099403|12.976428099403|12.976428099403|12.976428099403|12.976428099403||12.976428099403|12.905475691434|12.90194588958|12.90194588958||12.762718055633|12.651422936136|12.651422936136|12.651422936136|12.651422936136|12.651422936136|12.651422936136|11.387136837304|10.996392027906|10.996392027906|10.802646866961|10.709996348452|10.709996348452|10.666199108494|10.666199108494|10.218504471572|10.218504471572|10.218504471572|10.218504471572|10.218504471572|10.218504471572||10.126281965624|10.126281965624|10.126281965624|10.088091096228|10.063322343141|10.063322343141|9.5759136828121|9.39248262839|9.39248262839|9.39248262839|9.39248262839|9.39248262839|9.39248262839|9.39248262839|-10.567934082265|-10.567934082265|-10.567934082265|-10.567934082265|-10.593815801668|-10.637254082774|-10.637254082774|-10.823060022035|-11.007288599719|-11.009751864123|-11.009751864123|-11.009751864123|-11.009751864123|-11.009751864123|-11.009751864123|-11.009751864123|-11.009751864123|-11.009751864123|-11.009751864123|-11.009751864123|-11.009751864123|-11.059724352809|-11.091637741694|-11.251085221532|-11.251085221532|-11.251085221532|-11.251085221532|-11.251085221532|-11.251085221532|-11.251085221532|-11.455650316083|-11.611833663344|-11.672037702533|-11.714541778636|-11.714541778636|-11.714541778636|-11.714541778636|-11.714541778636|-11.714541778636|-11.714541778636|-11.714541778636|-11.987358341202|-11.987358341202||-11.987358341202|-11.987358341202|-11.987358341202|-11.987358341202|-11.987358341202|-11.987358341202|-11.987358341202|-11.987358341202|-12.202509307844|-12.30928791892|-12.437320061651|-12.553689025207|-12.67187656116|11.419725184858|11.419725184858|11.419725184858|11.419725184858|11.419725184858|11.419725184858|11.419725184858|11.302446554819|11.302446554819|11.302446554819|11.302446554819|11.302446554819|11.302446554819|11.302446554819|10.69994083899|10.507989899513|10.324662658163|10.324662658163|10.27795862775|10.123287832527|9.6803192692646|9.6549336339316|9.6549336339316|9.6549336339316|9.6549336339316|9.6549336339316|9.6549336339316|9.6549336339316|9.6549336339316|9.6549336339316||9.6549336339316|9.6549336339316|9.6549336339316|9.6549336339316|9.6549336339316|9.6549336339316|9.6549336339316|9.6549336339316|9.6549336339316|9.6549336339316||9.6549336339316|9.5035107519991|9.5035107519991|9.303067461955|9.0969460563051|9.0969460563051|9.0969460563051|9.0969460563051|8.4406742907585|8.4406742907585|8.1875988654095|8.1875988654095|8.1875988654095|8.1875988654095||8.1683317616096|8.1683317616096|8.1683317616096|8.1323134054201|-9.1986377834623|-9.1986377834623|-9.1986377834623|-9.1986377834623|-9.1986377834623|-9.1986377834623|-9.1986377834623|-9.2645975880429|-9.5817749823249|-9.6358609293475|-10.102345794944|-10.232402253186|-10.232402253186|-10.868780533511|-11.211978718129|-11.342311240778|-11.342311240778|-11.342311240778|-11.342311240778|-11.440068511549|-11.755631107295|-11.789590246373|-11.837322693063|-12.058136654113|-12.072929451996|-12.072929451996|-12.072929451996|-12.072929451996|-12.072929451996|-12.072929451996|-12.072929451996||-12.072929451996|-12.072929451996|-12.445476821323|-12.621267675937|-12.621267675937|-12.714186111623|-12.817113135804|-12.817113135804|-12.817113135804|-12.817113135804|-12.836236448806|-13.147528583306|-13.147528583306|-13.147528583306|-13.147528583306|-13.147528583306|-13.147528583306|-13.739911475911|-13.739911475911|-14.797957278108|-15.581618945704|-15.826936819065|-15.826936819065|14.99044346778|14.99044346778|14.99044346778|14.99044346778|14.99044346778|14.99044346778|14.99044346778|14.99044346778
02645|20938|/equities/neenah-paper-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02646|16262|/equities/heritage-financial-corp|R2000VALUE|-19.836314219391|-19.836314219391|-20.076348006898|-20.541498489041|-20.662221081675|-21.044134704737|-21.527481376898|-21.527481376898|-21.527481376898|-21.527481376898|-21.527481376898|-21.527481376898|-21.527481376898|-21.527481376898|-21.527481376898|-21.527481376898|-21.527481376898|-21.527481376898|-21.527481376898||-21.527481376898|-21.527481376898|-21.628868539876|-21.905964277129|20.234064147783|20.234064147783|20.234064147783|20.234064147783|20.234064147783||20.234064147783|20.234064147783|20.038005667607|19.991779018589||19.991779018589|19.991779018589|19.991779018589|19.991779018589|19.991779018589|19.991779018589|19.991779018589|18.70142150052|18.608801896126|18.394778841901|18.180866367472|17.759295179726|17.70588271075|17.248203033137|17.030503637181|16.594448706161|16.26383267139|16.175588957878|16.175588957878|16.175588957878|16.175588957878||16.175588957878|16.175588957878|16.175588957878|16.175588957878|16.154265474845|16.09696247795|16.034949009954|16.034949009954|16.034949009954|16.034949009954|16.034949009954|16.034949009954|16.034949009954|16.034949009954|15.931751802188|15.931751802188|15.931751802188|15.931751802188|15.931751802188|15.931751802188|15.931751802188|15.931751802188|15.931751802188|15.931751802188|15.931751802188|-17.291693860227|-17.291693860227|-17.291693860227|-17.291693860227|-17.291693860227|-17.291693860227|-17.291693860227|-17.291693860227|-17.291693860227|-17.291693860227|-17.291693860227|-17.382611306006|-17.382611306006|-17.382611306006|-17.382611306006|-17.382611306006|-17.382611306006|-17.382611306006|-17.541789725417|-17.688099970414|-18.08177822386|-18.085537279274|-18.085537279274|-18.085537279274|-18.085537279274|-18.085537279274|-18.085537279274|-18.085537279274|-18.085537279274|-18.085537279274|-18.311707219179|-18.714344634352||-18.714344634352|-18.714344634352|-18.750938881038|-18.848897890261|-18.848897890261|-18.848897890261|-18.848897890261|-18.848897890261|-19.004330904408|17.358738452324|17.358738452324|17.358738452324|17.358738452324|17.358738452324|17.358738452324|17.358738452324|17.358738452324|17.358738452324|17.358738452324|17.358738452324|17.297486126565|16.922031340738|16.922031340738|16.922031340738|16.922031340738|16.850851146535|16.850851146535|16.850851146535|16.850851146535|16.850851146535|16.850851146535|16.850851146535|16.850851146535|16.132611372025|15.674013351898|15.544458839077|15.466899258594|15.466899258594|15.466899258594|15.466899258594|15.466899258594|15.466899258594|15.466899258594||15.466899258594|15.466899258594|15.466899258594|15.466899258594|15.466899258594|15.466899258594|15.466899258594|15.466899258594|15.466899258594|15.466899258594||15.466899258594|15.466899258594|15.466899258594|15.466899258594|15.466899258594|15.466899258594|15.466899258594|15.466899258594|15.251521645559|15.251521645559|15.251521645559|-17.726866950494|-17.726866950494|-17.726866950494||-17.726866950494|-17.726866950494|-17.726866950494|-17.726866950494|-17.726866950494|-17.726866950494|-17.726866950494|-17.726866950494|-17.726866950494|-17.726866950494|-17.795962905334|-17.896625253278|-18.265401394669|-18.265401394669|-18.293300748776|-18.293300748776|-18.293300748776|-18.987001234636|-19.318890472634|-19.937519930659|-19.937519930659|-19.937519930659|-20.321967547534|-20.695524367356|-21.488049887578|-22.003943124259|-22.070051714281|-22.070051714281|-22.070051714281|-22.070051714281|-22.159501972574|-22.474169244124|-22.760188515267|-23.187986938248|-23.418133113721||-23.418133113721|-23.486814231717|-24.145348675872|-24.656351952673|-24.656351952673|-25.052729929951|-25.340233208368|-25.636921921939|-25.636921921939|-25.636921921939|-25.636921921939|-25.636921921939|-25.636921921939|-25.636921921939|-25.636921921939|-25.636921921939|-25.636921921939|-25.636921921939|-25.636921921939|-26.198524624738|-27.697110660245|-28.297346123248|-28.838161371581|-28.967129854335|-28.967129854335|-28.967129854335|-29.320677920594|-29.71214132443|-29.918013974656|-29.918013974656|-30.146160256997
02647|945638|/equities/ellington-financial-llc|R2000VALUE|-12.710861456824|-12.710861456824|-12.873331708281|-12.873331708281|-12.873331708281|-13.007360216238|-13.007360216238|-13.068733105237|12.33366262229|12.33366262229|12.330735702335|12.285786875726|12.285786875726|12.285786875726|12.222945202667|12.222945202667|12.222945202667|12.222945202667|12.222945202667||12.222945202667|-12.753856891493|-12.753856891493|-12.753856891493|-12.753856891493|-12.753856891493|-12.763885491534|-12.907650463497|12.490289091651||12.490289091651|12.490289091651|12.490289091651|12.490289091651||12.490289091651|12.490289091651|12.490289091651|12.490289091651|12.490289091651|12.490289091651|12.490289091651|12.490289091651|12.490289091651|12.490289091651|12.490289091651|12.490289091651|12.490289091651|12.490289091651|12.490289091651|12.490289091651|12.490289091651|12.490289091651|12.451992805583|12.451992805583|12.419436304418||12.345484725466|12.327823697342|12.327823697342|12.327823697342|12.327823697342|12.327823697342|12.152303495687|12.061409151539|12.061409151539|12.061409151539|12.061409151539|12.061409151539|12.061409151539|12.061409151539|-12.692673322781|-12.692673322781|-12.692673322781|-12.692673322781|-12.712144324624|-12.712144324624|-12.712144324624|12.046990114161|12.046990114161|12.046990114161|12.046990114161|12.046990114161|12.046990114161|12.000057346549|12.000057346549|12.000057346549|12.000057346549|-12.708794827324|-12.708794827324|-12.708794827324|-12.708794827324|-12.708794827324|-12.856994358546|-12.963455261036|-12.963455261036|-12.963455261036|-13.193284314257|-13.338648894741|-13.459998635247|-13.459998635247|-13.587498112734|12.935465210975|12.935465210975|12.922739049131|12.913042938637|12.891158964819|12.858622524702|12.858622524702|12.816997950203|12.816997950203|12.816997950203|12.816997950203|12.816997950203||12.816997950203|12.753330593779|12.733309004869|12.733309004869|-13.455963035126|-13.455963035126|-13.455963035126|-13.455963035126|-13.455963035126|-13.455963035126|-13.455963035126|-13.61773681166|-13.704985189462|-13.714983251387|-13.836647963848|-13.890719917446|-13.925377500177|-13.925377500177|-13.925377500177|-13.925377500177|-13.925377500177|-13.925377500177|-14.085974839131|13.456706260071|13.456706260071|13.456706260071|13.456706260071|13.456706260071|13.456706260071|13.456706260071|13.456706260071|13.400962427351|13.400962427351|13.277175403407|13.138105896635|13.126608617748|13.126608617748|13.126608617748|13.126608617748|13.126608617748|13.126608617748|13.126608617748|13.126608617748||13.126608617748|13.126608617748|13.042232675863|13.042232675863|12.889148044931|12.8181233921|12.8181233921|12.8181233921|12.809105636317|12.809105636317||12.809105636317|12.729411846924|12.729411846924|12.729411846924|12.47925721995|12.28973088653|12.206089659875|12.146210904856|12.085757472712|12.085757472712|12.085757472712|12.085757472712|12.085757472712|12.085757472712||12.085757472712|12.085757472712|12.085757472712|12.085757472712|11.951829819274|11.951829819274|11.877033556382|11.7682599326|11.7682599326|11.7682599326|11.7682599326|11.7682599326|11.7682599326|11.7682599326|11.7682599326|11.7682599326|11.7682599326|11.7682599326|11.7682599326|11.7682599326|11.7682599326|11.745266763384|11.745266763384|11.745266763384|11.580274096258|11.535026487518|11.50225182022|11.487742344371|11.487742344371|11.487742344371|11.487742344371|11.487742344371|11.487742344371|11.445040971643|11.445040971643||11.445040971643|11.318378641215|11.296856741364|11.296856741364|-12.211832374904|-12.211832374904|-12.211832374904|-12.211832374904|-12.211832374904|-12.211832374904|-12.211832374904|-12.211832374904|-12.211832374904|-12.211832374904|-12.360781635761|-12.360781635761|-12.360781635761|-12.360781635761|-12.360781635761|-12.651818767653|-13.118187285647|-13.275764095766|-13.49004955279|-13.49004955279|-13.49004955279|-13.49004955279|-13.587210708053|-13.710723193918|-13.784970584218|-14.016961537804|-14.204532683883
02648|17240|/equities/spartan-stores|R2000VALUE|-23.363182247025|-23.363182247025|-23.363182247025|-23.506313417071|-23.668126527594|-23.823072863865|-23.823072863865|-23.823072863865|-23.823072863865|-23.823072863865|-23.859225234311|-23.859225234311|-23.859225234311|-23.859225234311|-23.859225234311|-23.859225234311|-23.859225234311|-23.956917613658|-24.111020134458||22.409336675283|22.409336675283|22.409336675283|22.409336675283|22.409336675283|22.409336675283|22.409336675283|22.409336675283|21.91948668139||21.91948668139|21.91948668139|21.91948668139|21.91948668139||21.91948668139|21.91948668139|21.91948668139|21.91948668139|21.91948668139|21.91948668139|21.91948668139|21.709189715821|-23.445125185584|-23.445125185584|-23.445125185584|-23.445125185584|-23.445125185584|-23.445125185584|-23.445125185584|-23.445125185584|-23.445125185584|-23.445125185584|-23.445125185584|-23.445125185584|-23.445125185584||-23.445125185584|-23.445125185584|-23.445125185584|-23.445125185584|-23.476654299846|-23.476654299846|-23.476654299846|-23.476654299846|-23.476654299846|-23.476654299846|-23.736282411273|21.969130658379|21.960978030354|21.704142463638|21.66330328882|21.66330328882|21.66330328882|21.66330328882|21.66330328882|21.66330328882|21.66330328882|21.66330328882|21.66330328882|21.66330328882|21.66330328882|21.66330328882|21.66330328882|21.66330328882|21.66330328882|21.66330328882|21.66330328882|21.66330328882|21.663169353755|21.663169353755|21.663169353755|21.407964990703|21.116071593064|20.844932546953|20.844932546953|20.844932546953|20.844932546953|20.844932546953|20.844932546953|-22.193348037194|-22.193348037194|-22.193348037194|-22.193348037194|-22.193348037194|-22.193348037194|-22.193348037194|-22.193348037194|-22.193348037194|-22.193348037194|-22.193348037194|-22.193348037194|-22.455941636243|-22.514379561918||-23.127088825986|-23.377875426395|22.035652263405|22.035652263405|22.035652263405|22.035652263405|22.035652263405|22.035652263405|22.035652263405|22.035652263405|22.035652263405|22.035652263405|21.816711276868|21.816711276868|21.816711276868|21.816711276868|-23.035791750413|-23.035791750413|-23.035791750413|-23.035791750413|-23.035791750413|-23.035791750413|-23.035791750413|-23.035791750413|-23.035791750413|-23.035791750413|-23.035791750413|-23.035791750413|-23.035791750413|-23.035791750413|-23.035791750413|-23.035791750413|-23.035791750413|-23.035791750413|-23.035791750413|21.33040807754|21.33040807754|21.33040807754|21.33040807754|21.33040807754|21.33040807754|21.33040807754|21.33040807754||21.33040807754|21.33040807754|21.33040807754|21.202675374683|-22.980777985633|-22.980777985633|-22.980777985633|-22.980777985633|-22.980777985633|-22.980777985633||-23.071386821601|-23.172246093588|-23.285639148109|-23.736821975038|-23.987023607145|-24.112128515807|-24.112128515807|-24.112128515807|-24.112128515807|-24.112128515807|-24.112128515807|-24.112128515807|-24.534174851787|-24.534174851787||-24.534174851787|-24.534174851787|-24.534174851787|-24.534174851787|-24.534174851787|-24.534174851787|-24.534174851787|-24.534174851787|-24.534174851787|-24.704083261901|-24.772448987644|-24.772448987644|-24.992682644959|-24.992682644959|-25.182266716925|-25.182266716925|-25.182266716925|-25.558848999125|-25.558848999125|-25.63070559025|-25.63070559025|-25.63070559025|-25.809117576813|-25.943463719924|-26.113559416237|-26.113559416237|-26.113559416237|-26.219510585404|-26.292667708692|-26.292667708692|-26.349907912476|-26.462068913662|-26.462068913662|-26.462068913662|-26.462068913662||-26.462068913662|-26.462068913662|-26.462068913662|-26.462068913662|-26.462068913662|-26.462068913662|-26.462068913662|-26.462068913662|-26.462068913662|-26.462068913662|-26.548410917083|-27.165178538207|-27.32330387745|-27.32330387745|-27.32330387745|-27.32330387745|-27.641337698408|-28.196486386665|-28.480540709373|-29.105045906566|-29.465328975808|-29.705921274966|-30.236578418752|-30.578512524912|-30.578512524912|-30.578512524912|-30.578512524912|-30.578512524912|-30.908163093428|-30.908163093428|-31.652125065967
02649|20430|/equities/benchmark-electronics-inc|R2000VALUE|27.710179914861|27.710179914861|27.710179914861|27.710179914861|27.710179914861|27.710179914861|26.51408917576|25.786604624103|25.786604624103|-27.235637387058|-27.235637387058|-27.235637387058|-27.235637387058|-27.235637387058|-27.235637387058|-27.235637387058|-27.235637387058|-27.472652338634|-28.118503251219||-28.128793869273|-28.128793869273|-28.128793869273|-28.128793869273|-28.167492843282|-28.167492843282|-28.28776982163|26.752393336187|26.752393336187||26.752393336187|26.752393336187|26.752393336187|26.738769631794||26.438632546985|26.352386676632|26.352386676632|26.250985052147|26.163499422474|26.163499422474|25.510555659845|24.612968399587|24.612968399587|24.388853658639|24.116922163672|24.116922163672|24.116922163672|24.116922163672|24.116922163672|24.116922163672|24.116922163672|24.116922163672|24.116922163672|24.116922163672|24.116922163672||24.116922163672|24.116922163672|24.116922163672|24.041283614933|24.041283614933|24.041283614933|23.623648015989|22.859525074966|22.859525074966|22.859525074966|22.859525074966|22.859525074966|22.859525074966|22.859525074966|-24.419835728333|-24.419835728333|-24.419835728333|-24.419835728333|-24.419835728333|-24.419835728333|-24.419835728333|-24.654261449891|-24.955971133951|-24.955971133951|-25.221856067893|-25.221856067893|-25.221856067893|-25.221856067893|-25.221856067893|-25.221856067893|-25.221856067893|-25.221856067893|-25.221856067893|-25.221856067893|-25.221856067893|-25.221856067893|-25.221856067893|-25.221856067893|-25.221856067893|-25.221856067893|-25.221856067893|-25.221856067893|-25.221856067893|-25.221856067893|-25.221856067893|-25.221856067893|-25.221856067893|-25.221856067893|-25.221856067893|-25.221856067893|-25.221856067893|-25.258433304595|-25.258433304595|-25.26554241265|-25.481125302725|-26.009916671573|-26.439428137843||-26.439428137843|-26.439428137843|-26.439428137843|-26.439428137843|-26.439428137843|-26.439428137843|-26.593794115047|-26.593794115047|-26.593794115047|-26.680240073925|-26.680240073925|-26.680240073925|-26.680240073925|-26.680240073925|-26.89471119325|-27.161623726074|-27.462915060459|25.557709150543|25.557709150543|25.557709150543|25.557709150543|25.557709150543|25.557709150543|25.557709150543|25.557709150543|25.557709150543|25.557709150543|25.557709150543|25.557709150543|25.557709150543|25.557709150543|25.557709150543|25.557709150543|25.501343971083|25.279827388999|25.127655976198|25.127655976198|25.045174591168|24.711859694702|24.347065916307|24.194219404176|24.194219404176|24.194219404176||24.194219404176|24.194219404176|23.869808241739|23.869808241739|23.869808241739|23.869808241739|23.869808241739|23.869808241739|23.869808241739|23.519232269806||23.435258331875|23.286512647773|23.286512647773|23.286512647773|22.788070346145|22.772740918948|22.772740918948|22.548045880876|22.32825054581|22.32825054581|22.32825054581|22.32825054581|22.32825054581|22.32825054581||22.144722667613|21.614136182907|21.41515187383|21.315723833776|21.034692589151|-22.336073685321|-22.336073685321|-22.336073685321|-22.336073685321|-22.336073685321|-22.336073685321|-22.336073685321|-22.336073685321|-22.336073685321|-22.336073685321|-22.336073685321|-22.336073685321|-22.336073685321|-22.336073685321|-22.336073685321|-22.336073685321|-22.336073685321|-22.364410401089|-22.733100679962|-23.015450242987|-23.105411798679|-23.294902146882|-23.531001953092|-23.984447589414|-24.127442058475|-24.319621751019|-24.319621751019|-24.319621751019|-24.319621751019|-24.319621751019||-24.330614973138|-24.330614973138|-24.330614973138|-24.330614973138|-24.330614973138|-24.330614973138|-24.330614973138|-24.330614973138|-24.330614973138|-24.330614973138|-24.330614973138|-24.330614973138|-24.330614973138|-24.330614973138|-24.330614973138|-24.330614973138|-24.407904864495|-24.796672987282|-24.796672987282|-25.352413256234|-25.42498637563|-25.42498637563|-25.42498637563|-25.456565664383|-25.456565664383|-25.456565664383|-25.528105827728|-25.528105827728|-25.94567457455|-26.046026402244|-26.300585726378
02650|41187|/equities/third-point-rens|R2000VALUE|11.208026887142|11.208026887142|11.208026887142|11.208026887142|11.208026887142|11.208026887142|11.208026887142|11.208026887142|11.208026887142|11.208026887142|11.208026887142|11.208026887142|11.014196662067|-11.631655067666|-11.631655067666|-11.631655067666|-11.631655067666|-11.631655067666|-11.849894676456||11.0135258493|11.0135258493|11.0135258493|11.0135258493|11.0135258493|11.0135258493|11.0135258493|11.0135258493|11.0135258493||11.0135258493|11.0135258493|10.951139588839|10.811266364528||10.65875452936|10.65875452936|10.65875452936|10.65875452936|10.545560719573|10.250623254868|10.232343214643|10.232343214643|10.181226687535|10.181226687535|10.022564762734|10.022564762734|10.022564762734|10.022564762734|10.022564762734|9.9717380403397|9.8008274824239|9.8008274824239|9.8008274824239|9.8008274824239|9.8008274824239||9.8008274824239|9.8008274824239|9.8008274824239|9.8008274824239|9.6479969121322|9.6479969121322|9.5235206468539|-10.581981132583|-10.581981132583|-10.581981132583|-10.581981132583|-10.581981132583|-10.581981132583|-10.581981132583|-10.581981132583|-10.581981132583|-10.581981132583|-10.581981132583|-10.581981132583|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.706530345352|-10.865589844818|-10.977876967451|-11.067641278396|-11.095712949048|-11.12370024879|-11.12370024879|-11.12370024879|-11.12370024879|-11.12370024879|-11.12370024879|-11.12370024879|-11.282889325964|10.489893955284|10.489893955284||10.489893955284|10.489893955284|10.489893955284|10.489893955284|10.262104240052|9.8887271516771|9.8634879361774|9.8634879361774|9.8634879361774|9.8634879361774|9.8634879361774|9.8634879361774|9.8634879361774|9.7772627518794|9.7772627518794|9.7772627518794|9.7772627518794|9.7142304497981|9.6424560632996|9.6391174624024|9.482908918864|9.0948981735513|8.9570809219978|8.9570809219978|8.9570809219978|8.9570809219978|8.9373126399408|8.8700696507969|8.8361885326746|8.8158494535349|8.8158494535349|8.6728886038354|8.6040428380493|-9.2438027704835|-9.2438027704835|-9.2438027704835|-9.2438027704835|-9.2438027704835|-9.2438027704835|-9.3375583583646|-9.4489539921872|-9.4660601417877|-9.6134003843045||-9.6236480876886|-9.6236480876886|-9.6236480876886|-9.6236480876886|-9.7619116361597|-9.7619116361597|-9.7693460843805|-9.8948292623894|8.9615277002582|8.9615277002582||8.9615277002582|8.9615277002582|8.9615277002582|8.9615277002582|8.9615277002582|8.9615277002582|8.9615277002582|8.9615277002582|8.9615277002582|8.9615277002582|8.9615277002582|8.9615277002582|8.9615277002582|8.9615277002582||8.9615277002582|8.9615277002582|8.9615277002582|8.9615277002582|8.9615277002582|8.9615277002582|8.9615277002582|8.9615277002582|8.9615277002582|8.9615277002582|8.9615277002582|8.9615277002582|8.8047529006809|8.5691694975793|-9.3338280727496|-9.3338280727496|-9.3338280727496|-9.3338280727496|-9.3338280727496|-9.3338280727496|-9.3338280727496|-9.4386981383552|8.8143445400772|8.8143445400772|8.8143445400772|8.8143445400772|8.8143445400772|8.8143445400772|8.7537160878245|8.6792319074331|8.6792319074331|8.6792319074331|8.6792319074331|7.7721635252302|7.6295816534167||7.5745349585354|7.4989279309179|7.4382527712612|7.3966699577734|7.2668556082431|7.1503951404033|6.928216759092|6.6949707902569|-7.4869753933761|-7.4869753933761|-7.4869753933761|-7.4869753933761|-7.4869753933761|-7.4869753933761|-7.4869753933761|-7.4869753933761|-7.4869753933761|-7.4869753933761|-7.4869753933761|-7.4869753933761|-7.4869753933761|-7.4869753933761|-7.4869753933761|-7.4869753933761|-7.4869753933761|-7.4869753933761|-7.4869753933761|-7.4869753933761|-7.4869753933761|-7.4869753933761|6.8408946067784
02651|31040|/equities/homestreet-inc|R2000VALUE|-14.317078452701|-14.553976223861|-14.621084449462|-14.846204490321|-15.056893793364|-15.424326648998|13.283531583322|13.283531583322|13.283531583322|13.283531583322|13.283531583322|13.283531583322|13.283531583322|13.120035026883|12.731705822784|12.599117294769|12.573924762532|12.573924762532|12.573924762532||9.3321392608179|9.2042057390815|9.2042057390815|9.2042057390815|9.2042057390815|9.2042057390815|9.2042057390815|9.2042057390815|9.2042057390815||9.2042057390815|9.2042057390815|8.8624509038535|8.3760563733409||8.2147674850338|8.2147674850338|8.2147674850338|8.2147674850338|8.2147674850338|8.2147674850338|8.1064077805273|6.4604534518711|6.3118567362069|6.3118567362069|6.3118567362069|6.1213643774867|6.1213643774867|6.0790176197188|6.0790176197188|5.7016864136741|5.4452237107009|5.4209599470265|5.235520135353|5.235520135353|5.235520135353||5.235520135353|5.235520135353|5.235520135353|5.235520135353|5.2330188238449|5.2330188238449|4.8450335700173|4.8450335700173|4.8450335700173|4.8450335700173|4.8450335700173|4.8450335700173|4.8450335700173|4.516492706632|-5.7760229795307|-5.7760229795307|-5.7760229795307|-5.7760229795307|-5.7760229795307|-5.7760229795307|-5.7760229795307|-6.0463533367415|-6.3103704414655|-6.589855852159|-6.8520443851959|-6.8520443851959|-7.1858326787431|-7.3108027902664|-7.502625461797|-7.5884727861927|-7.8588584955584|-8.0323429434444|-8.0676033859943|-8.1870591514083|-8.3304122957148|-8.3304122957148|-8.6962915562433|-8.8883732982518|-8.8883732982518|-8.8883732982518|-9.139859617644|-9.193176813582|-9.3526965994078|-9.5635518120878|-9.7483907327777|-10.159247670366|8.642988919689|8.642988919689|8.642988919689|8.642988919689|8.642988919689|8.642988919689|8.642988919689|8.642988919689|8.642988919689|8.642988919689|8.642988919689||8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.5093220616227|8.4520554114427|8.4520554114427|8.4520554114427|8.4520554114427|8.4520554114427|8.4520554114427|8.3733953424125|7.5892944278351|7.3399051496311|7.037116614638|6.9104808304759|6.9104808304759|6.8555350804828|6.2628162728971|5.8909070080326|5.8887359024629|5.8887359024629|-7.2090189802543|-7.2090189802543|-7.2090189802543|-7.2090189802543|-7.2090189802543|-7.2090189802543||-7.2090189802543|-7.2090189802543|-7.2090189802543|-7.2090189802543|-7.3525533593273|-7.3525533593273|-7.3525533593273|-7.3525533593273|-7.3525533593273|-7.3525533593273||-7.3525533593273|-7.3525533593273|-7.3525533593273|-7.3525533593273|-7.3525533593273|-7.3525533593273|-7.3525533593273|-7.3525533593273|-7.3525533593273|-7.3525533593273|-7.3525533593273|-7.3525533593273|-7.489503453901|-7.7822242356262||-7.7822242356262|-8.5868773363581|-8.5868773363581|-8.5868773363581|-8.5868773363581|-8.5868773363581|-8.7393856700707|-8.7393856700707|-8.7393856700707|-8.9732063541201|-9.0074512703978|-9.2188347692581|-9.3633941936595|-9.3921588576771|-9.3921588576771|-9.3921588576771|-9.3921588576771|-10.36162097332|-11.235689877107|-12.774933257185|-13.824370029329|-14.574616779617|-14.926418690473|-16.866071176298|-19.864778995257|-20.133088005628|-20.478431689569|-20.511326648992|-20.511326648992|-20.511326648992|-20.639459410847|-20.639459410847|-20.639459410847|-20.639459410847|-20.639459410847||-20.639459410847|-20.639459410847|-20.639459410847|-21.173865414925|-21.327627501298|-21.899245970398|-21.899245970398|-21.899245970398|-21.899245970398|-21.899245970398|-21.990274474521|-22.99641529443|-23.104220239794|-23.104220239794|-23.104220239794|-23.104220239794|-23.104220239794|-23.104220239794|-23.104220239794|-24.585244117485|-25.593049193208|-25.79727750441|-26.342529674598|-27.180033255758|-27.275037077999|-27.443930815697|-27.808811398612|-28.203679742931|-28.445199108254|-28.828949245567|-28.828949245567
02652|16056|/equities/the-first-bancshares|R2000VALUE|-26.254411918867|-26.254411918867|-26.254411918867|-26.685435223302|-26.973211314635|-27.490290247021|-27.625044913886|-28.313382356032|-28.560099985516|-28.560099985516|-28.560099985516|-28.907307845891|-28.907307845891|-28.907307845891|-28.907307845891|-28.907307845891|-28.907307845891|-28.907307845891|-29.124231054319||-29.698026538077|27.72570872128|27.72570872128|27.72570872128|27.72570872128|27.72570872128|27.72570872128|27.72570872128|27.72570872128||27.72570872128|27.72570872128|27.72570872128|27.384677090247||27.270473760587|27.018055402474|27.018055402474|26.9898236786|26.9898236786|26.9898236786|26.9898236786|25.586470130933|25.418482714539|25.418482714539|25.385536014642|24.959497400453|24.959497400453|24.959497400453|24.959497400453|24.959497400453|24.959497400453|24.959497400453|24.959497400453|24.959497400453|24.959497400453||24.959497400453|24.959497400453|24.959497400453|24.959497400453|24.959497400453|24.959497400453|24.869720190024|24.060870756542|24.060870756542|24.060870756542|24.060870756542|24.060870756542|24.060870756542|24.060870756542|-26.058345817189|-26.058345817189|-26.058345817189|-26.058345817189|-26.058345817189|-26.701495937352|-27.269995057853|-27.749438855683|-27.968043748577|-28.071800813511|-28.071800813511|-28.071800813511|-28.071800813511|-28.071800813511|-28.071800813511|-28.071800813511|-28.071800813511|-28.071800813511|-28.071800813511|-28.071800813511|-28.071800813511|-28.071800813511|-28.301445759485|-28.461592501067|-28.461592501067|-28.461592501067|-28.461592501067|-28.461592501067|-28.461592501067|-28.461592501067|-28.641213966369|-28.952737252976|-29.314152418536|-29.335548122115|-29.335548122115|-29.335548122115|-29.335548122115|-29.669220190784|-30.030735334669|-30.030735334669|-30.075816826594|-30.492284379187|-30.492284379187||-30.492284379187|-30.492284379187|-30.492284379187|-30.492284379187|-30.492284379187|-30.492284379187|-30.917572015821|-30.917572015821|-30.955080661839|-31.363424258835|-31.371025462291|-31.438362328367|-31.864014325491|29.560482985839|29.560482985839|29.560482985839|29.560482985839|29.560482985839|29.560482985839|29.560482985839|29.560482985839|29.094981307305|28.758868449834|28.737632267903|28.626813987041|28.26757113486|28.25007901754|27.522865884459|27.328261207843|27.328261207843|27.162790324184|26.712544469804|26.467270247108|25.615579039925|25.470953184383|-27.45948315415|-27.45948315415|-27.45948315415|-27.45948315415|-27.45948315415|-27.45948315415|-27.45948315415|-28.121092698675||-28.406670268368|-28.406670268368|-28.406670268368|-28.406670268368|-28.406670268368|-28.587411438968|25.831182604458|25.831182604458|25.831182604458|25.831182604458||25.831182604458|25.831182604458|25.831182604458|25.831182604458|25.831182604458|25.831182604458|25.831182604458|25.502425544158|24.632376997431|24.632376997431|24.158751850614|23.679639764623|23.679639764623|23.679639764623||23.442245012927|23.442245012927|23.442245012927|23.442245012927|22.770426145806|22.770426145806|22.660268352072|22.660268352072|22.660268352072|22.660268352072|22.660268352072|22.660268352072|22.660268352072|22.660268352072|22.660268352072|22.660268352072|-25.495545814717|-25.495545814717|-25.495545814717|-25.495545814717|-25.495545814717|-25.495545814717|-25.495545814717|-25.691439043906|-26.282431694563|-26.342500074517|-26.342500074517|-26.342500074517|-26.342500074517|-26.342500074517|-26.342500074517|-26.342500074517|-26.87666655449|-27.347183872902|-27.405043186037||-27.405043186037|-27.427879930964|-27.958977515423|-28.63133092161|-28.641124145145|-28.642360360484|-28.659844777166|-28.709223718645|-28.709223718645|-28.709223718645|-28.709223718645|-28.709223718645|-28.709223718645|-28.709223718645|-28.709223718645|-28.709223718645|-28.709223718645|-29.252126929203|-29.252126929203|-30.470418873804|-31.601577590325|29.628177238104|29.628177238104|29.628177238104|29.628177238104|29.628177238104|29.628177238104|29.628177238104|29.628177238104|29.628177238104|29.628177238104
02653|1062592|/equities/colony-northstar-credit-a|R2000VALUE|-7.2521314679583|-7.2895906301561|-7.4248232413467|-7.4925286447482|-7.4925286447482|-7.6455872760301|7.1262538037337|7.1262538037337|7.1262538037337|7.1262538037337|-7.5847381853704|-7.5847381853704|-7.5847381853704|-7.5847381853704|-7.5847381853704|-7.5847381853704|-7.5847381853704|-7.6363758007293|-7.7515283601819||-7.8319441009684|-7.8319441009684|-7.8319441009684|-7.8319441009684|-7.8319441009684|-7.8319441009684|-7.8319441009684|-7.8319441009684|7.3291391507032||7.3291391507032|7.3291391507032|7.3291391507032|7.2604324702028||7.1979805235071|7.0655341682615|7.0589270655515|7.0491441300761|7.0491441300761|7.0491441300761|7.0491441300761|6.7934936209135|6.7016595120355|6.6512882174303|6.5714314183979|6.5475119056074|6.5475119056074|6.5475119056074|6.4586243565179|6.3551382152347|6.2712648806868|6.1769609382747|6.0541821811563|6.0541821811563|6.0541821811563||6.0541821811563|6.0541821811563|6.0541821811563|6.0541821811563|6.0541821811563|6.0541821811563|5.9568688443376|5.6917165710048|5.6917165710048|5.6917165710048|5.6319073519791|5.582537037071|5.582537037071|5.5495078099397|5.2372310440437|-6.0025884915441|-6.0025884915441|-6.0025884915441|-6.0025884915441|-6.0025884915441|-6.0025884915441|-6.1225167293423|-6.1225167293423|-6.3477485918013|-6.3477485918013|-6.3477485918013|-6.3477485918013|-6.3477485918013|-6.3477485918013|-6.3477485918013|-6.3477485918013|-6.3477485918013|-6.3477485918013|-6.3477485918013|-6.3477485918013|-6.3477485918013|-6.4271037868888|-6.6656152994799|-6.7171530349961|-6.7171530349961|-6.8835699143135|-6.9945221545655|6.5155024595206|6.5155024595206|6.5155024595206|6.5155024595206|6.5155024595206|6.5155024595206|6.5155024595206|6.5155024595206|6.5155024595206|6.5155024595206|6.5155024595206|6.5155024595206|6.5155024595206|6.5155024595206|6.5155024595206||6.5155024595206|6.4477806430333|6.3680894486631|6.3398605506067|-6.8910593456507|-6.8910593456507|-6.8910593456507|-6.8910593456507|-6.8910593456507|-6.8910593456507|-6.8910593456507|-7.0037659215133|-7.1116289349839|-7.2262543541905|-7.3802824398673|-7.3972061682424|-7.3972061682424|-7.3972061682424|-7.3972061682424|-7.3972061682424|-7.3972061682424|-7.3972061682424|-7.6357847638352|6.9367222187146|6.9367222187146|6.9367222187146|6.9288578427748|6.8981754688108|6.8551448084342|6.8163608420146|6.7945699679034|6.7945699679034|6.7945699679034|6.6845225743869|6.6503027205577|6.6292250691642|6.6274723806635|6.57719133062|6.4443795169154|6.2584002563442|6.2584002563442|6.2269282486029|6.2269282486029||6.2269282486029|6.2269282486029|6.2269282486029|6.2269282486029|6.2269282486029|6.2269282486029|6.2269282486029|6.2269282486029|6.2269282486029|6.2269282486029||6.2269282486029|6.0832138946993|6.0832138946993|6.059682308672|5.9638136879582|5.9381669600013|5.9381669600013|5.9381669600013|5.7518521237377|5.6490021732122|5.6363915896714|5.4681137697606|5.4681137697606|5.4681137697606||5.4399736355151|5.4399736355151|5.4399736355151|5.4399736355151|5.3476214377484|5.3476214377484|5.2098573014031|-5.8181284156676|-5.8181284156676|-5.8181284156676|-5.8181284156676|-5.8181284156676|-5.8285226546241|-5.8285226546241|-5.8791291577599|-5.8791291577599|-5.8791291577599|-6.016826362642|-6.016826362642|-6.1255999003295|-6.1255999003295|-6.1255999003295|-6.1255999003295|-6.1255999003295|-6.1255999003295|-6.1255999003295|-6.1255999003295|-6.1255999003295|-6.1255999003295|-6.1255999003295|-6.1255999003295|-6.2059442902542|-6.2124310011894|-6.2124310011894|-6.2793676053187||-6.3598059090446|-6.3598059090446|-6.3954091683365|-6.3954091683365|-6.3954091683365|-6.3954091683365|-6.3954091683365|-6.3954091683365|-6.3954091683365|-6.3954091683365|-6.6537879457448|-6.8146395850048|-6.8146395850048|-6.8146395850048|-6.9051553063774|-6.9392321205924|-6.9392321205924|-6.9392321205924|-6.9392321205924|-7.1983132734111|-7.2701756110517|-7.2701756110517|-7.2701756110517|-7.2701756110517|-7.2701756110517|-7.2701756110517|-7.2701756110517|-7.813382411269|-7.813382411269|-7.813382411269|-7.813382411269
02654|20273|/equities/ship-finance-international-ltd|R2000VALUE|11.646177242973|11.646177242973|11.646177242973|11.646177242973|11.646177242973|11.646177242973|11.646177242973|11.646177242973|11.635435198204|11.635435198204|11.635435198204|11.609791159208|11.609791159208|11.463291197126|11.463291197126|11.376434623207|11.31687207907|11.243910699913|11.243910699913||11.243910699913|11.243910699913|11.243910699913|11.243910699913|11.243910699913|11.243910699913|11.152678972956|11.026988575508|11.026988575508||11.026988575508|11.026988575508|11.026988575508|11.026988575508||11.026988575508|10.877078607187|10.877078607187|10.877078607187|10.877078607187|10.877078607187|10.877078607187|10.877078607187|10.877078607187|10.877078607187|10.877078607187|10.877078607187|10.877078607187|10.877078607187|10.877078607187|10.723977065202|10.653531890123|10.653531890123|10.653531890123|10.653531890123|10.653531890123||-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.322908595531|-11.412397971119|-11.530681412148|-11.530681412148|-11.530681412148|-11.530681412148|-11.530681412148|-11.530681412148|-11.530681412148|-11.530681412148|-11.530681412148|-11.530681412148|-11.530681412148|-11.530681412148|-11.530681412148|-11.530681412148|10.799468351373|10.799468351373|10.799468351373|10.799468351373|10.799468351373|10.799468351373||10.799468351373|10.610586723762|10.590374135394|10.486249075354|10.396337732144|10.251253815428|10.251253815428|10.089989290337|10.089989290337|10.089989290337|10.051794805781|10.051794805781|10.051794805781|9.9536610606161|9.6611234879987|9.5725603133682|9.5725603133682|9.5650669237246|9.4790345613345|9.4790345613345|9.4790345613345|9.3141249715486|9.3141249715486|9.3141249715486|9.3141249715486|9.1315512225283|9.1315512225283|9.1315512225283|9.1315512225283|9.1315512225283|9.1315512225283|9.1315512225283|9.1315512225283|9.1315512225283|9.1315512225283|9.1315512225283|9.1315512225283|9.1315512225283|9.0156625816572|9.0156625816572|9.0156625816572|9.0156625816572|9.0156625816572||9.0156625816572|9.0156625816572|9.0156625816572|9.0156625816572|9.0156625816572|9.0156625816572|9.0156625816572|9.0156625816572|9.0156625816572|9.0156625816572||9.0156625816572|9.0156625816572|9.0156625816572|8.9234584249112|8.8777258323855|8.8777258323855|8.8113624174536|8.6376244314446|-9.1815216361552|-9.1815216361552|-9.1815216361552|-9.1815216361552|-9.1815216361552|-9.2453554054714||-9.2453554054714|-9.2453554054714|-9.2568995534671|-9.2568995534671|-9.2568995534671|-9.2568995534671|-9.2568995534671|-9.2568995534671|-9.261262425344|-9.261262425344|-9.261262425344|-9.261262425344|-9.261262425344|-9.261262425344|-9.261262425344|-9.261262425344|-9.261262425344|-9.4271859157536|-9.5080065714489|-9.5276591776672|-9.5276591776672|-9.5276591776672|-9.5546657243109|-9.6718502749708|-9.8596487228059|-9.8596487228059|-9.8596487228059|-9.8596487228059|-9.8596487228059|-9.8596487228059|-9.8596487228059|-9.8596487228059|-9.8596487228059|-9.8596487228059|-9.8596487228059||-9.8652149767522|-9.8652149767522|-9.9114238831366|-9.9114238831366|-9.9114238831366|-9.9114238831366|-9.9114238831366|-9.9114238831366|-9.9114238831366|-9.9114238831366|-9.9656827057315|-9.9656827057315|-9.9656827057315|-9.9656827057315|-9.9656827057315|-9.9656827057315|-9.9814528453033|-10.26328113208|-10.396195386624|-10.609084101491|-10.770227286027|-10.770227286027|-10.849141912114|-10.878629629974|-10.878629629974|-10.878629629974|-10.878629629974|-10.878629629974|-10.878629629974|-10.878629629974|-10.878629629974
02655|41192|/equities/armada-hflr-pr|R2000VALUE|-12.434495699258|-12.434495699258|-12.434495699258|-12.434495699258|-12.434495699258|-12.654928379425|-12.667420684373|-12.785926981997|-12.785926981997|-12.785926981997|-12.785926981997|-12.785926981997|-12.785926981997|-12.785926981997|-12.785926981997|-12.785926981997|-12.785926981997|-12.785926981997|-12.941029994832||-13.008800136198|-13.008800136198|-13.008800136198|-13.008800136198|-13.008800136198|-13.008800136198|-13.008800136198|-13.028111311186|12.125582185125||12.125582185125|12.125582185125|12.125582185125|12.125582185125||12.125582185125|12.125582185125|12.125582185125|12.125582185125|12.125582185125|12.125582185125|12.119257890224|11.588341725137|11.52010182569|11.296780047919|11.157533842221|10.980037536771|10.871152284576|10.72739153751|10.663213368348|10.401347553389|10.257608744455|10.190120004893|10.018190845962|10.018190845962|10.018190845962||10.018190845962|10.018190845962|10.018190845962|10.018190845962|10.018190845962|10.018190845962|9.8574342563372|-10.700909569835|-10.700909569835|-10.700909569835|-10.700909569835|-10.700909569835|-10.700909569835|-10.700909569835|-10.700909569835|-10.700909569835|-10.700909569835|-10.700909569835|-10.700909569835|-10.700909569835|-10.700909569835|-10.807677166303|-10.835752161167|-10.860405397468|-10.860405397468|-10.860405397468|-10.860405397468|-10.860405397468|-10.860405397468|-10.860405397468|-10.860405397468|-10.860405397468|-10.860405397468|-10.860405397468|-10.860405397468|-10.860405397468|-10.860405397468|-10.978783607542|-10.992510972273|-10.992510972273|-11.076957104219|-11.107173996515|-11.415193537151|-11.545215318904|-11.682344699685|-11.834191105473|-11.834191105473|-11.897638780467|-11.897638780467|-11.897638780467|-11.897638780467|-11.897638780467|-11.897638780467|-11.897638780467|-11.97788619716|-11.97788619716|-11.97788619716||-11.979537856698|-11.979537856698|-11.979537856698|-11.979537856698|-11.979537856698|-11.979537856698|-11.979537856698|-11.979537856698|-11.979537856698|-12.006153040594|-12.089058696635|-12.13784314461|-12.246492611782|-12.307769390627|-12.514187968091|11.730248325835|11.730248325835|11.730248325835|11.730248325835|11.730248325835|11.730248325835|11.730248325835|11.730248325835|11.730248325835|11.730248325835|11.730248325835|11.730248325835|11.730248325835|11.730248325835|11.730248325835|11.730248325835|11.730248325835|11.730248325835|11.634262200189|11.634262200189|11.634262200189|11.634262200189|11.634262200189|11.38634673312|-12.306810738141|-12.306810738141|-12.306810738141|-12.306810738141||-12.306810738141|-12.306810738141|-12.306810738141|-12.306810738141|-12.306810738141|-12.306810738141|-12.306810738141|11.490473554873|11.490473554873|11.490473554873||11.490473554873|11.490473554873|11.23497077971|-11.900386771869|-11.900386771869|-11.900386771869|-11.900386771869|-11.900386771869|-11.900386771869|-11.900386771869|-11.900386771869|-11.900386771869|-11.935787172801|-11.935787172801||-11.935787172801|-11.935787172801|-12.078973000777|-12.078973000777|-12.078973000777|-12.078973000777|-12.078973000777|-12.078973000777|-12.203303065048|11.35106937211|11.35106937211|11.35106937211|11.35106937211|11.35106937211|11.35106937211|11.35106937211|-12.207981626777|-12.207981626777|-12.207981626777|-12.207981626777|-12.207981626777|-12.207981626777|-12.207981626777|-12.207981626777|-12.207981626777|-12.207981626777|-12.207981626777|-12.207981626777|-12.207981626777|-12.207981626777|-12.207981626777|-12.207981626777|-12.207981626777|-12.207981626777|-12.207981626777||-12.207981626777|-12.207981626777|-12.207981626777|-12.207981626777|-12.207981626777|-12.207981626777|-12.207981626777|-12.207981626777|-12.207981626777|-12.207981626777|-12.275257155396|-12.540841788161|-12.74546212635|-12.74546212635|-12.74546212635|-12.902689115029|-12.902689115029|-12.92424571247|-12.92424571247|-13.090273032929|12.443964215506|12.443964215506|12.443964215506|12.443964215506|12.443964215506|12.443964215506|12.443964215506|12.443964215506|12.443964215506|12.443964215506|12.443964215506
02656|21017|/equities/dril-quip-inc|R2000VALUE|-21.612867714436|-21.612867714436|-21.612867714436|-21.612867714436|-21.612867714436|-22.21318676899|-22.309374204721|-22.497405787624|-22.497405787624|-22.497405787624|-22.497405787624|-22.497405787624|-22.497405787624|-22.497405787624|-22.497405787624|-22.497405787624|-22.497405787624|-22.497405787624|-22.497405787624||-22.497405787624|-22.497405787624|-22.728227796728|-23.381920274291|-23.78630027086|21.73261437527|21.73261437527|21.73261437527|21.73261437527||21.73261437527|21.73261437527|21.73261437527|21.500682249243||21.406868394409|21.08261470269|21.08261470269|20.810882903309|-23.003627165888|-23.003627165888|-23.003627165888|-23.003627165888|-23.003627165888|-23.003627165888|-23.003627165888|-23.003627165888|-23.615140871576|-24.125990077711|-24.427766346111|-24.541925814238|-24.541925814238|-24.541925814238|-24.541925814238|-24.576123358737|-24.576123358737||-24.576123358737|-24.606939160107|-24.606939160107|-24.606939160107|-24.606939160107|-24.606939160107|-24.606939160107|-24.606939160107|-24.606939160107|-24.606939160107|-24.606939160107|-24.860210351677|-25.261709198479|-25.261709198479|-25.261709198479|-25.261709198479|-25.261709198479|-25.766342888413|-26.092754004331|-26.730293721988|-27.306992816743|-27.418880144552|-27.474867679229|-28.266378150683|-28.266378150683|-28.266378150683|-28.266378150683|-28.266378150683|-28.266378150683|-28.266378150683|-28.266378150683|-28.437019174079|-28.471258866909|-28.471258866909|-28.686398440073|-29.214330705746|-29.895923014862|-30.18149058789|-30.18149058789|-30.18149058789|-30.18149058789|-30.18149058789|-30.18149058789|27.593045761514|27.593045761514|27.593045761514|27.593045761514|27.593045761514|27.593045761514|27.593045761514|27.593045761514|27.593045761514|26.921784297832|26.921784297832|26.51420518227|26.481894401131|26.233327210462||26.233327210462|25.641455350137|25.641455350137|25.641455350137|25.641455350137|25.641455350137|25.641455350137|25.641455350137|25.641455350137|25.641455350137|25.641455350137|25.641455350137|25.641455350137|25.641455350137|25.641455350137|25.641455350137|25.348625700976|25.348625700976|25.348625700976|25.348625700976|25.348625700976|25.348625700976|24.83453676792|24.83453676792|23.54615256623|23.304327437526|23.304327437526|23.304327437526|23.304327437526|23.304327437526|23.304327437526|23.304327437526|23.304327437526|23.304327437526|23.304327437526|23.304327437526|23.304327437526|23.304327437526|22.377585990833|-24.777832903339|-24.777832903339|-24.777832903339|-24.777832903339||-24.777832903339|-24.777832903339|-24.777832903339|-24.777832903339|-24.777832903339|-24.777832903339|-24.777832903339|-25.101202768169|22.751951970171|22.751951970171||22.751951970171|22.751951970171|22.751951970171|22.751951970171|22.751951970171|22.751951970171|22.751951970171|21.986786089022|-25.325853759372|-25.325853759372|-25.325853759372|-25.325853759372|-25.325853759372|-25.813725822859||-26.404421486596|-26.404421486596|-26.744788944601|-26.744788944601|-26.744788944601|-26.744788944601|-26.744788944601|-26.744788944601|-26.911431961456|-27.602539804736|-27.602539804736|-28.44111010638|-28.44111010638|-28.44111010638|-29.225690323058|-29.225690323058|-29.225690323058|-29.225690323058|-29.461066023918|-29.461066023918|-29.461066023918|-29.461066023918|-29.774795285432|-30.402927442357|-31.01883575206|-31.029818235558|-31.187575113687|-31.47758299765|-31.501875438942|-31.501875438942|-31.501875438942|-31.501875438942|-31.501875438942|-31.501875438942|-31.501875438942||-31.501875438942|-31.501875438942|-31.501875438942|-31.501875438942|-31.501875438942|-31.501875438942|-31.501875438942|-31.501875438942|-31.501875438942|-31.501875438942|-32.390206160342|-32.390206160342|-32.390206160342|-32.390206160342|-32.390206160342|-32.622400299482|-32.812200669638|-33.765185814571|-33.765185814571|-35.854651430659|30.30970032153|30.30970032153|30.30970032153|30.30970032153|30.30970032153|29.546888695133|29.428764725142|27.796959665543|-32.281363721328|-32.281363721328|-32.281363721328
02657|31077|/equities/you-on-demand-holdings-inc|R2000VALUE|-1.2993645634313|-1.2993645634313|-1.2993645634313|-1.3117384144619|-1.333875994876|-1.3518733139336|-1.4039259183738|-1.4638843788409|-1.5348048423952|-1.569227580144|-1.5699917915949|-1.6201686134481|-1.689344001717|-1.689344001717|-1.72816002469|-1.7390611447751|-1.7831068676776|-1.9613186829693|-2.1603541234474||-2.2617823591211|1.6473438988176|1.6473438988176|1.6473438988176|1.6473438988176|1.6473438988176|1.6473438988176|1.6473438988176|1.6473438988176||1.6473438988176|1.6473438988176|1.5387578457039|-1.9069283462307||-1.9069283462307|-1.9069283462307|-1.9069283462307|-1.9069283462307|-1.9069283462307|-1.9069283462307|-1.9069283462307|-1.9069283462307|-1.9971425772532|-2.0440472828927|-2.1160635603338|-2.1356429008278|-2.172775516646|-2.2025283152714|-2.2207817907263|-2.2207817907263|-2.2306853328733|-2.3046948749255|-2.3391053961859|-2.3701170933628|-2.488463462766||-2.4980572675592|-2.4980572675592|-2.4980572675592|-2.4980572675592|-2.4980572675592|-2.4980572675592|-2.4980572675592|-2.5375636126074|-2.6500706568331|-2.7678563611342|-2.7758129540785|-2.7758129540785|-2.7758129540785|-2.7758129540785|-2.7758129540785|-2.7758129540785|-2.7758129540785|-2.7758129540785|-2.7758129540785|-2.7758129540785|-2.7758129540785|-2.7758129540785|-2.7758129540785|-2.7758129540785|-2.7758129540785|-2.7758129540785|-2.7758129540785|-2.7758129540785|-2.7758129540785|-2.7758129540785|-2.7758129540785|-2.7758129540785|-2.7758129540785|-2.7758129540785|-2.7758129540785|-2.7758129540785|-2.7758129540785|-2.7758129540785|-2.7758129540785|-2.7758129540785|-2.7758129540785|-2.8009033074758|-2.873781435002|-2.9225348811559|-3.0265335210628|-3.0265335210628|-3.0265335210628|-3.2355650209129|-3.4717389635179|-3.5551766479384|-3.7406628887268|-3.7651809631025|-3.8079788484215|-3.9031321382125|-4.242746708084|-4.5386075281311|-4.9140083682989||-5.309453740435|-5.4243930873133|-5.6532144874177|-6.0896827743938|-6.7083417625881|-6.8139909871923|-7.4680454872832|-8.0589394727002|-8.8503454755541|-8.8503454755541|-8.8503454755541|-9.0857104027054|-9.0857104027054|-9.0857104027054|-9.3563448548076|-9.8646885951092|-10.476042968226|-11.203936504205|-12.285623893561|8.7992043268663|8.7992043268663|8.7992043268663|8.675638153227|8.675638153227|8.5272908260117|8.5272908260117|8.5272908260117|8.5272908260117|8.5272908260117|8.5272908260117|8.5272908260117|8.5272908260117|8.5272908260117|8.5272908260117|8.5272908260117|8.5272908260117|8.5272908260117|8.3169786320003|8.3169786320003|8.3169786320003|8.3169786320003|8.3169786320003|8.3169786320003||8.3169786320003|8.3169786320003|8.3169786320003|8.3169786320003|8.3169786320003|8.3169786320003|8.3169786320003|8.3169786320003|8.3169786320003|8.3169786320003||8.3169786320003|8.3169786320003|8.3169786320003|6.8931706068551|4.7802664710382|4.7802664710382|4.7802664710382|-6.8976880691581|-6.8976880691581|-6.8976880691581|-6.8976880691581|-6.8976880691581|-6.8976880691581|-6.8976880691581||-6.8976880691581|-6.8993847708424|-6.8993847708424|-6.8993847708424|-6.8993847708424|-6.8993847708424|-6.8993847708424|-6.8993847708424|-6.8993847708424|-6.8993847708424|-6.8993847708424|-6.8993847708424|-6.8993847708424|-6.8993847708424|-6.8993847708424|-6.8993847708424|-6.8993847708424|-6.8993847708424|-6.8993847708424|-6.8993847708424|-6.8993847708424|-7.2132053486197|-7.6730058581398|-8.7276454138276|-9.1508561955025|-9.5905344603382|-10.406844046151|-10.827048913677|-11.15713751762|-11.996769618644|-13.099243958409|-14.02485437704|-14.870671646604|-15.319496411758|-15.355690287967||-15.391044827986|-16.129632707755|-16.634314162113|-17.101734198011|-17.101734198011|-17.101734198011|-17.101734198011|-17.101734198011|-17.101734198011|-17.101734198011|-17.101734198011|-17.101734198011|-17.101734198011|-17.101734198011|-17.101734198011|-17.101734198011|-17.101734198011|-17.219019383447|-17.219019383447|-17.219019383447|-18.257354193579|-18.257354193579|-18.938726881754|-19.731918948239|-20.065281712649|-20.065281712649|-20.682896898767|-20.682896898767|-20.682896898767|-20.969885400689|-22.271400508788
02658|41207|/equities/era-group-inc|R2000VALUE|-27.777912185396|-27.777912185396|-27.777912185396|-27.777912185396|-27.777912185396|-27.777912185396|-27.777912185396|-27.777912185396|-27.777912185396|-27.777912185396|-27.777912185396|-27.777912185396|-27.777912185396|-27.777912185396|-27.777912185396|-27.777912185396|-27.777912185396|-27.777912185396|-28.283236024342||-28.482652455475|-28.482652455475|-28.482652455475|-29.062114589641|27.205231458669|27.205231458669|27.205231458669|27.205231458669|27.205231458669||27.205231458669|27.205231458669|27.205231458669|26.607673414024||25.967749021089|25.640739638172|25.640739638172|25.207488173205|-27.335115215972|-27.335115215972|-27.335115215972|-27.335115215972|-27.335115215972|-27.962064467932|-27.962064467932|-27.962064467932|-28.104074311466|-28.104074311466|-28.104074311466|-28.104074311466|-28.127304421764|-28.225338047192|-28.476487126003|-28.558822911314|-28.558822911314||-28.558822911314|-28.906192136397|-29.373546945376|-29.385661460309|-29.385661460309|-29.385661460309|-29.385661460309|-29.385661460309|-29.385661460309|-29.385661460309|-29.412262547181|26.694385984245|26.694385984245|26.694385984245|24.975984549857|-27.919461488352|-28.08717955442|-28.118531956626|-28.300591007816|-28.407879635082|-28.579309989331|-28.674233067166|-28.817668150088|-28.817668150088|-28.817668150088|-28.817668150088|-28.817668150088|-28.817668150088|-28.817668150088|-28.817668150088|-28.817668150088|-28.817668150088|-28.817668150088|-28.817668150088|-28.817668150088|-29.018482260491|-29.018482260491|-29.018482260491|-29.018482260491|-29.018482260491|-29.018482260491|-29.018482260491|-29.018482260491|-29.018482260491|-29.018482260491|-29.018482260491|-29.018482260491|-29.018482260491|-29.018482260491|-29.018482260491|-29.018482260491|-29.018482260491|-29.018482260491|-29.018482260491|-29.170346741969|-29.257296934642|-29.257296934642||-29.257296934642|-29.257296934642|-29.257296934642|-29.257296934642|-29.339502829728|-29.339502829728|-29.484447605541|-29.637164150267|-30.039348746438|-30.706498730071|-30.871110081549|-30.901789691576|-31.362544406927|28.878857314546|28.878857314546|28.878857314546|28.878857314546|28.878857314546|28.878857314546|28.878857314546|28.878857314546|28.591140509578|28.591140509578|28.591140509578|28.087933382427|28.073066551788|28.073066551788|27.824937571036|27.824937571036|27.824937571036|27.824937571036|27.824937571036|27.824937571036|27.824937571036|27.824937571036|27.824937571036|27.824937571036|27.667707166128|27.181669457149|26.734543517112|26.576359073811|26.576359073811|26.576359073811||26.490954920642|25.909393890028|25.557104118802|25.038449614289|24.826245529229|24.826245529229|24.826245529229|24.826245529229|24.385183686211|23.42909301011||23.310450260304|23.310450260304|23.310450260304|23.310450260304|23.310450260304|23.310450260304|23.310450260304|23.310450260304|23.310450260304|23.310450260304|23.310450260304|22.232167341602|21.78031462909|21.78031462909||21.78031462909|21.78031462909|21.78031462909|21.78031462909|21.430793860237|20.946554610774|-23.564499463132|-23.564499463132|-23.564499463132|-23.564499463132|-23.564499463132|-23.564499463132|-23.564499463132|-23.564499463132|-23.564499463132|-23.564499463132|-23.564499463132|-23.564499463132|-23.564499463132|-23.564499463132|-23.564499463132|-23.564499463132|-23.564499463132|-23.912065176491|-23.953038728357|-23.953038728357|-23.953038728357|-23.953038728357|-23.953038728357|-23.953038728357|-23.953038728357|-23.953038728357|-23.953038728357|-23.953038728357|-23.953038728357||-23.953038728357|-23.953038728357|-23.953038728357|-23.953038728357|-23.953038728357|-23.953038728357|-23.953038728357|-23.953038728357|-23.953038728357|-23.953038728357|-24.328375114469|-24.635417370297|-24.859219685869|-24.859219685869|-25.219410198349|-25.235259112775|-25.235259112775|-26.150196875392|-26.150196875392|-27.491885544258|-28.496538455175|-29.901990075834|-29.901990075834|-29.901990075834|-29.901990075834|-29.901990075834|-29.901990075834|-29.901990075834|-29.901990075834|-29.901990075834|-29.901990075834
02659|997801|/equities/propetro-holding-corp|R2000VALUE|-8.7908403071666|-8.7908403071666|-8.7908403071666|-8.8299881687018|-8.8299881687018|7.7273621546262|7.7273621546262|7.7273621546262|7.6219916561494|7.6219916561494|7.6219916561494|-8.3533851977686|-8.3533851977686|-8.3533851977686|-8.3533851977686|-8.3533851977686|-8.3533851977686|-8.3533851977686|-8.592928157526||-8.6666397409156|-8.6666397409156|-8.7623774030159|-9.0203637523066|-9.0668487993226|-9.0688576363911|-9.0688576363911|-9.1355980166459|-9.1355980166459||-9.1355980166459|-9.1355980166459|-9.1355980166459|-9.1355980166459||-9.1355980166459|-9.1355980166459|-9.1355980166459|-9.1355980166459|-9.1355980166459|-9.1355980166459|-9.1355980166459|-9.1355980166459|-9.1355980166459|-9.3497813729916|-9.3497813729916|-9.389757689334|-9.6483415061645|-9.9248243365477|-9.9836936034307|-10.162159182136|-10.172296031396|-10.172296031396|-10.193717568098|-10.23037862802|-10.23037862802||-10.23037862802|-10.347642951811|-10.479191402465|-10.479191402465|-10.479191402465|-10.55974419749|-10.55974419749|-10.55974419749|-10.55974419749|-10.640548633604|-10.768665180238|-10.876849767933|9.6595767990933|9.6595767990933|9.6595767990933|9.6595767990933|9.6595767990933|9.6595767990933|9.6595767990933|9.6595767990933|9.6595767990933|9.6595767990933|9.6595767990933|9.6595767990933|9.6595767990933|9.6595767990933|9.349474378889|-10.427043673383|-10.427043673383|-10.427043673383|-10.427043673383|-10.427043673383|-10.427043673383|-10.427043673383|-10.427043673383|-10.792271292857|9.8545453705679|9.8545453705679|9.8545453705679|9.8545453705679|9.8545453705679|9.8545453705679|9.8545453705679|9.8545453705679|9.8545453705679|9.8545453705679|9.8545453705679|9.8545453705679|9.5612904366018|9.5612904366018|9.4306903778478|9.4306903778478|9.3102865504877|9.3102865504877|9.3102865504877|9.3102865504877|9.3102865504877||9.3102865504877|9.3102865504877|9.3102865504877|9.3102865504877|9.3102865504877|9.3102865504877|9.3102865504877|9.3102865504877|9.3102865504877|9.3102865504877|9.3102865504877|9.3102865504877|9.3102865504877|9.3102865504877|9.3102865504877|9.3102865504877|9.3102865504877|9.3102865504877|9.3102865504877|9.3102865504877|9.3102865504877|9.3102865504877|9.3102865504877|9.3102865504877|9.2353181096863|9.0924390996695|9.0924390996695|9.0924390996695|9.0515988894304|8.9097078097386|8.9097078097386|8.9097078097386|8.9097078097386|8.503564279667|8.4754890291662|8.4754890291662|8.4754890291662|8.3535987369188|8.2067764591252|8.0486397556768|7.7634886958319|7.4718382243411|7.4718382243411||7.4548206731231|7.2661953418952|7.1771279407322|6.8910798457612|6.8910798457612|6.8910798457612|6.8910798457612|6.8910798457612|6.8910798457612|6.8910798457612||6.8910798457612|6.8556330101743|6.8156920425378|6.7712744598348|6.7166246108665|6.7166246108665|6.7166246108665|6.655323194193|6.655323194193|6.655323194193|6.655323194193|6.655323194193|6.655323194193|6.655323194193||6.655323194193|6.655323194193|6.655323194193|6.6359147746554|6.4701831030835|-7.5400096285451|-7.5400096285451|-7.5400096285451|-7.5400096285451|-7.6379010657863|-7.6379010657863|-7.6379010657863|-7.6563878549726|-7.6563878549726|-7.6563878549726|-7.6563878549726|-7.6563878549726|-7.7920891455914|-7.7920891455914|-7.7920891455914|-7.7920891455914|-7.7920891455914|-7.7920891455914|-7.7920891455914|-7.7920891455914|-7.7920891455914|-7.7920891455914|-7.9017657099063|-8.1564062765235|-8.2478155942782|-8.2478155942782|-8.2478155942782|-8.2478155942782|-8.2478155942782|-8.2478155942782||-8.2478155942782|-8.2478155942782|-8.2478155942782|-8.2478155942782|-8.2478155942782|-8.2478155942782|-8.2478155942782|-8.2478155942782|-8.2478155942782|-8.2478155942782|-8.5439616675757|-8.8328128500905|-8.8328128500905|-8.8328128500905|-8.8328128500905|-8.8328128500905|-9.188958689474|-9.7952317892434|-9.9774799014597|-10.239474567957|-10.239474567957|-10.239474567957|-10.239474567957|-10.239474567957|-10.239474567957|-10.239474567957|-10.239474567957|-10.239474567957|-10.239474567957|-10.239474567957|-10.376501041659
02660|22586|/equities/gannett-co|R2000VALUE|-2.5270847098484|-2.5270847098484|-2.5706496654235|2.3034102580235|2.3034102580235|2.3034102580235|2.3034102580235|2.3034102580235|2.3034102580235|2.2860114068108|2.2741792566596|2.2433936868573|-2.5366418181067|-2.5366418181067|-2.5366418181067|-2.5366418181067|-2.5366418181067|-2.5366418181067|-2.5640464688015||2.2433153706015|2.2433153706015|2.2433153706015|2.2433153706015|2.2433153706015|2.2433153706015|2.2433153706015|2.2433153706015|2.2433153706015||2.2433153706015|2.2433153706015|2.2433153706015|2.2433153706015||2.2433153706015|2.1897948800657|2.1725498503153|2.155611005724|2.0645678344705|2.0220196317013|2.008355227927|1.8320612552206|1.8105737370959|-2.1848885255762|-2.1848885255762|-2.1848885255762|-2.2205723089578|-2.2205723089578|-2.2236492167344|-2.2236492167344|-2.2236492167344|-2.2236492167344|-2.2236492167344|-2.2236492167344|-2.2236492167344||-2.2236492167344|-2.2236492167344|-2.2236492167344|-2.2236492167344|-2.2236492167344|-2.2934991861306|-2.3165421788735|-2.3165421788735|-2.3317135180415|-2.3513483366901|-2.4070536584252|-2.4227072179735|-2.4227072179735|-2.4227072179735|-2.4227072179735|-2.6394616089531|-2.6394616089531|-2.6394616089531|-2.6394616089531|-2.6430130228144|-2.6977922502207|-2.7968112498948|-2.7968112498948|-2.826975549133|-2.826975549133|-2.826975549133|-2.826975549133|-2.826975549133|-2.826975549133|-2.826975549133|-2.826975549133|-2.826975549133|-2.826975549133|-2.826975549133|-2.826975549133|-2.826975549133|-2.826975549133|-2.826975549133|-2.826975549133|-2.826975549133|-2.8363617403324|-2.8934575565452|-2.9080082584084|-2.9855647273263|-3.0294680979954|-3.0294680979954|-3.0294680979954|-3.1366312666189|-3.1499982704694|-3.1499982704694|-3.1499982704694|-3.197898990929|-3.197898990929|-3.197898990929|-3.2616044890217|-3.2686954066957|-3.2686954066957||-3.2686954066957|-3.2686954066957|-3.2686954066957|-3.2686954066957|-3.2686954066957|-3.2686954066957|-3.388828123698|-3.5181424364882|2.91916677711|2.91916677711|2.91916677711|2.91916677711|2.91916677711|2.91916677711|2.91916677711|2.91916677711|2.91916677711|2.91916677711|2.91916677711|2.7899076117143|2.6446195192983|2.5837439108613|2.4238812512236|2.4238812512236|2.4237569113658|2.3513964834131|2.3087738821151|2.3047449416055|2.3047449416055|2.3047449416055|2.3047449416055|2.3047449416055|2.3047449416055|2.2394387795014|2.220601908666|2.220601908666|2.220601908666|2.1810965453056|2.0251184739965|1.9240205595116|1.864294836959|1.864294836959|1.864294836959||1.864294836959|1.864294836959|1.8633832512529|1.8293146886462|1.8217385651926|-2.3071636488114|-2.3071636488114|-2.3071636488114|-2.3071636488114|-2.3071636488114||-2.385393493819|1.8805671332302|1.8805671332302|1.8805671332302|1.8805671332302|1.8805671332302|1.8805671332302|1.8805671332302|1.8805671332302|1.8805671332302|1.8805671332302|1.8805671332302|1.8805671332302|1.8805671332302||1.8334079316394|1.8253638789857|1.8253638789857|1.8253638789857|1.8253638789857|1.8253638789857|1.8253638789857|1.6906710383853|1.6329440978829|1.6329440978829|1.6329440978829|1.6329440978829|1.6329440978829|1.6329440978829|1.6329440978829|1.6329440978829|-2.0091096946808|-2.0091096946808|-2.0091096946808|-2.0091096946808|-2.0091096946808|-2.0091096946808|-2.0091096946808|-2.0091096946808|-2.0091096946808|-2.0091096946808|-2.0091096946808|-2.0091096946808|-2.0091096946808|-2.0091096946808|-2.0091096946808|-2.0091096946808|-2.0091096946808|-2.0091096946808|-2.0091096946808||-2.0091096946808|-2.0195663117935|-2.1250736938107|-2.1724259163363|-2.1724259163363|-2.1724259163363|-2.1724259163363|-2.1879732239493|-2.2453298944318|-2.2453298944318|-2.3731887559188|-2.4421541735081|-2.4728139237303|-2.4728139237303|-2.4963431309482|-2.5685812577959|-2.5981459336541|-2.7283288987767|-2.8438098068912|-3.0220108689952|2.4947459229524|2.4947459229524|2.4947459229524|2.4947459229524|2.4947459229524|2.4947459229524|2.4947459229524|2.4947459229524|2.4947459229524|2.4215843289754|2.3823159767148
02661|993271|/equities/international-seaways-inc|R2000VALUE|49.293682210417|49.293682210417|49.293682210417|49.293682210417|49.293682210417|49.293682210417|49.293682210417|49.293682210417|48.732259491359|48.732259491359|48.732259491359|48.732259491359|48.732259491359|48.332235299112|48.332235299112|48.134151205489|47.519181076099|46.916392063475|46.916392063475||46.916392063475|44.273568170278|44.273568170278|44.18262492579|44.18262492579|44.18262492579|44.18262492579|43.809158006155|43.809158006155||43.809158006155|43.809158006155|43.809158006155|43.809158006155||43.809158006155|42.382398674713|-46.891782149824|-46.891782149824|-46.891782149824|-46.891782149824|-46.891782149824|-46.891782149824|-47.156264580127|-48.135148883789|-48.343516969055|-48.343516969055|-49.029163694175|-49.029163694175|-49.029163694175|-49.029163694175|-49.029163694175|-49.075973881386|44.947798456491|44.947798456491|44.947798456491||44.947798456491|44.947798456491|44.947798456491|44.947798456491|44.947798456491|44.947798456491|44.947798456491|44.947798456491|44.947798456491|44.947798456491|44.947798456491|44.947798456491|44.947798456491|44.947798456491|44.947798456491|44.513083362904|44.513083362904|44.513083362904|44.513083362904|43.752870877945|43.432078821089|42.307717962441|42.307717962441|42.307717962441|42.307717962441|42.307717962441|42.307717962441|41.764527909767|41.764527909767|-45.22421967269|-45.22421967269|-45.22421967269|-45.22421967269|-45.22421967269|-45.22421967269|-45.22421967269|-45.22421967269|-45.22421967269|-45.22421967269|-45.22421967269|-45.22421967269|-45.22421967269|-45.22421967269|-45.22421967269|-45.22421967269|-45.22421967269|-45.22421967269|-45.22421967269|-45.22421967269|-45.22421967269|-45.22421967269|-45.22421967269|-45.22421967269|-45.22421967269|-45.22421967269|-45.88576315363|-45.88576315363||-47.149793820467|-47.511819209088|43.090902547806|43.090902547806|43.090902547806|43.090902547806|43.090902547806|43.090902547806|43.090902547806|42.762668005592|42.604954537226|42.604954537226|42.604954537226|42.604954537226|42.604954537226|42.604954537226|42.604954537226|42.604954537226|40.184755736016|40.184755736016|39.702785948276|38.756428271928|38.304352196045|38.304352196045|38.304352196045|36.293746533204|35.565272399903|-39.101234616547|-39.101234616547|-39.101234616547|-39.101234616547|-39.101234616547|-39.101234616547|-39.101234616547|-39.101234616547|-39.101234616547|-39.101234616547|-39.101234616547|-39.101234616547|-39.101234616547|-39.101234616547|-39.101234616547|-39.101234616547||-39.101234616547|-39.101234616547|-39.101234616547|-39.101234616547|-39.101234616547|-39.101234616547|-39.101234616547|-39.101234616547|-39.101234616547|-39.101234616547||-39.101234616547|-39.101234616547|-39.101234616547|-39.101234616547|-40.028361338245|-40.028361338245|-40.028361338245|-40.028361338245|-40.028361338245|-40.057712840135|-40.057712840135|-40.057712840135|-40.057712840135|-40.610763139142||-40.610763139142|-40.610763139142|-40.610763139142|-40.610763139142|-40.610763139142|-40.610763139142|-40.610763139142|-40.610763139142|-40.610763139142|-40.610763139142|-40.610763139142|-40.610763139142|-40.610763139142|-40.610763139142|-40.610763139142|-40.610763139142|-40.610763139142|-42.594735431023|-43.45803864725|-43.740737058181|-43.740737058181|-43.740737058181|-43.740737058181|-43.740737058181|-43.740737058181|-43.740737058181|-43.740737058181|-43.740737058181|-43.740737058181|-43.740737058181|-43.740737058181|-43.740737058181|-43.740737058181|-43.740737058181|-43.740737058181||-43.740737058181|-43.782565754275|-44.083076337555|-45.808232682258|-46.810092706713|-46.962323686848|-47.957588437433|-47.957588437433|-47.957588437433|-47.957588437433|-47.957588437433|-47.957588437433|-47.957588437433|-47.957588437433|-47.957588437433|-47.957588437433|-49.456927250089|-50.610898887009|-50.610898887009|46.886324858253|46.886324858253|46.886324858253|46.886324858253|46.886324858253|46.886324858253|46.206031533898|46.206031533898|45.617254598076|43.163062792282|41.701129839664|40.659421898094
02662|101853|/equities/city-office|R2000VALUE|-5.3503415557064|-5.3503415557064|-5.3503415557064|-5.4514906375847|-5.5305451518122|-5.78782782354|-5.8759199755947|-6.1029667211418|-6.2282964468935|-6.2803292010601|-6.3887491197913|-6.3924767674703|-6.4251397333056|-6.4251397333056|-6.4251397333056|-6.4251397333056|-6.7462663078209|5.6387307727159|5.6387307727159||5.6387307727159|5.6387307727159|5.6387307727159|5.6387307727159|5.6387307727159|5.6387307727159|5.6387307727159|5.6387307727159|5.6387307727159||5.6387307727159|5.6387307727159|5.6387307727159|5.6387307727159||5.6387307727159|5.6387307727159|5.6387307727159|5.6387307727159|5.6387307727159|5.6387307727159|5.6387307727159|5.005811832991|4.9174299225175|4.8715888377653|4.8048210802593|4.727711137788|4.727711137788|4.5835678672973|4.5725755002966|4.3073062396569|4.2898087590471|4.2898087590471|4.0843525064085|4.0843525064085|4.0843525064085||4.0843525064085|4.0843525064085|4.0843525064085|4.0843525064085|4.0843525064085|4.0843525064085|3.8537250770567|3.7120155162673|3.7120155162673|3.7120155162673|3.7120155162673|3.7120155162673|3.7120155162673|3.7120155162673|3.4277274891061|-4.0737417686953|-4.0737417686953|-4.0737417686953|-4.0737417686953|-4.1124909044387|-4.1430455447438|-4.2075505655344|-4.2622784421771|-4.3940328410402|-4.3940328410402|-4.3940328410402|-4.3940328410402|-4.3940328410402|-4.3940328410402|-4.3971026156906|-4.3971026156906|-4.3971026156906|-4.3971026156906|-4.4523362025689|-4.6040397010555|-4.6040397010555|-4.6622820489305|-4.6622820489305|-4.6622820489305|-4.6622820489305|-4.6622820489305|-4.8022577622088|-4.8769529239505|-5.0130032848616|-5.1611646889867|-5.3128416390862|-5.3128416390862|-5.3128416390862|-5.3128416390862|-5.3128416390862|-5.3128416390862|-5.3128416390862|-5.3128416390862|-5.3128416390862|-5.3128416390862|-5.3128416390862|-5.3464211511467||-5.3464211511467|-5.3464211511467|-5.3464211511467|-5.3464211511467|-5.3464211511467|-5.3464211511467|-5.3464211511467|-5.3464211511467|-5.3464211511467|-5.3793568399056|-5.4332532411882|-5.4332532411882|-5.4332532411882|-5.5286148925699|5.0824738233428|5.0824738233428|5.0824738233428|5.0824738233428|5.0824738233428|5.0824738233428|5.0824738233428|5.0824738233428|5.0824738233428|5.0824738233428|5.0824738233428|5.0824738233428|5.0824738233428|5.0824738233428|5.0824738233428|5.0824738233428|5.0824738233428|5.0824738233428|5.0824738233428|5.0824738233428|5.0824738233428|5.0824738233428|5.0824738233428|5.0824738233428|5.0583459976346|5.0583459976346|5.0583459976346|5.0583459976346|5.0583459976346||5.0131622556217|4.9236881472161|4.9236881472161|4.8719604105481|4.8719604105481|4.7970541894849|4.7970541894849|4.7970541894849|4.7970541894849|4.7970541894849||4.7970541894849|4.7953756430041|4.7953756430041|4.7037507271647|4.6555563052362|4.6555132438379|4.6555132438379|4.6555132438379|4.2947365762611|-5.1606618424318|-5.1606618424318|-5.1606618424318|-5.1606618424318|-5.1606618424318||-5.1606618424318|-5.1606618424318|-5.1606618424318|-5.1606618424318|-5.1606618424318|-5.1606618424318|-5.1606618424318|-5.1606618424318|-5.1606618424318|-5.1606618424318|-5.1606618424318|-5.4032352257726|-5.5887782103924|-5.5887782103924|-5.8470258455705|-6.2087226803449|-6.2087226803449|-6.3130474284123|-6.3472750931791|-6.4091291307982|-6.4091291307982|-6.4091291307982|-6.4879212511443|-6.6832459649403|-6.7736066139361|-6.8436795381066|-6.9836217460099|-7.0112461047109|-7.0351011357267|-7.0351011357267|-7.0351011357267|-7.0717562467882|-7.0717562467882|-7.0717562467882|-7.0717562467882||-7.0717562467882|-7.0717562467882|-7.0717562467882|-7.0717562467882|-7.0717562467882|-7.0717562467882|-7.0717562467882|-7.0717562467882|-7.0717562467882|-7.0717562467882|-7.3530625801428|-7.6136806520205|-7.6783710684283|-7.6783710684283|-7.8037457163581|-7.9986062773343|-8.153451417141|-8.381236400934|-8.381236400934|-8.7508181363697|-9.0936872462823|-9.1235415119147|-9.2189349221097|-9.3507607299869|-9.446488939302|-9.446488939302|-9.446488939302|-9.4788805696274|-9.4788805696274|-9.4788805696274|-9.7626304652104
02663|17569|/equities/world-acceptance|R2000VALUE|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|123.46253692907|122.98041779664|122.98041779664|119.88823463814|-136.83643590207|125.88348963191|125.88348963191||125.88348963191|125.88348963191|125.88348963191|125.88348963191|125.88348963191|125.88348963191|125.88348963191|125.88348963191|125.88348963191||125.88348963191|125.88348963191|125.88348963191|125.88348963191||125.88348963191|125.88348963191|125.88348963191|125.88348963191|122.7949557178|122.7949557178|121.61495239125|115.14438281442|112.93653398515|111.86670712367|109.57967322551|106.93749984943|106.93749984943|106.24524415819|106.24524415819|102.03122705742|-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532||-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532|-114.17321431532|-114.3189205317|-116.20142578066|-118.34436018137|-120.94096101288|-124.46689768372|-133.92904232826|-133.92904232826|-135.30116610073|-135.30116610073|-135.30116610073|-135.30116610073|-135.30116610073|-135.30116610073|-135.30116610073|-135.30116610073|-135.30116610073|-135.30116610073|-135.30116610073|-137.2545822411|-137.86207554022|-137.86207554022|-137.86207554022|-137.86207554022|-137.86207554022|-139.13841472377|-139.9043532026|-140.61538300384|-144.21822215829|-144.21822215829|-144.21822215829|-144.21822215829|-144.21822215829|-144.21822215829|-144.21822215829|-144.21822215829|-144.21822215829|-144.21822215829|-144.21822215829|-144.21822215829||-144.21822215829|-144.21822215829|-144.21822215829|-144.21822215829|-145.9132570275|-145.9132570275|-145.9132570275|-145.9132570275|-145.9132570275|-148.78581174306|-150.94145979806|-151.81884103268|-152.37019290361|-156.34272023741|141.47942463377|141.47942463377|141.47942463377|141.47942463377|141.47942463377|141.47942463377|141.47942463377|141.47942463377|141.47942463377|141.47942463377|141.47942463377|141.47942463377|136.07996618183|136.07996618183|136.07996618183|136.07996618183|130.09289743538|125.87930168759|125.87930168759|125.87930168759|125.31618130698|125.31618130698|125.31618130698|125.31618130698|125.31618130698|125.31618130698|125.31618130698|125.31618130698|125.31618130698||125.31618130698|125.31618130698|125.31618130698|125.31618130698|125.31618130698|125.31618130698|125.31618130698|125.31618130698|125.31618130698|115.21561051742||115.21561051742|115.21561051742|115.1206745719|112.69519218859|109.81632491564|109.81632491564|109.81632491564|109.81632491564|102.70586979627|99.989874233131|98.444860632027|97.371818082659|97.371818082659|97.371818082659||97.371818082659|97.371818082659|97.371818082659|97.371818082659|95.012020447881|94.977432148731|94.977432148731|93.556540316011|93.556540316011|93.556540316011|93.556540316011|93.556540316011|93.556540316011|93.556540316011|93.556540316011|89.154757307464|89.154757307464|89.154757307464|89.154757307464|89.154757307464|89.154757307464|86.253894804246|83.873221925373|81.425800698195|79.795056653458|-89.6197792693|-89.6197792693|-89.6197792693|-89.6197792693|-89.6197792693|-89.6197792693|-89.6197792693|-89.6197792693|-89.6197792693|-89.6197792693||-89.6197792693|-89.6197792693|-90.585357351113|-90.585357351113|-90.585357351113|-90.585357351113|-90.585357351113|-90.585357351113|-90.585357351113|-90.585357351113|-92.663177564198|-94.126860806737|-94.642052400006|-94.642052400006|-94.894502361497|-96.350120624742|-96.350120624742|-96.614473889444|-96.614473889444|-97.318862250749|-100.93040392499|86.616945034018|86.616945034018|86.616945034018|86.616945034018|86.616945034018|86.616945034018|86.616945034018|86.616945034018|86.616945034018|86.616945034018
02664|103922|/equities/now-inc|R2000VALUE|-10.460896338153|-10.460896338153|-10.460896338153|-10.460896338153|-10.460896338153|-10.460896338153|-10.460896338153|-10.460896338153|-10.460896338153|-10.460896338153|-10.460896338153|-10.460896338153|-10.460896338153|-10.460896338153|-10.460896338153|-10.460896338153|-10.460896338153|-10.460896338153|-10.68877335514||-10.908794208384|-10.908794208384|-10.983104860359|-11.052894764006|-11.359605026311|10.691918579057|10.691918579057|10.691918579057|10.691918579057||10.691918579057|10.691918579057|10.691918579057|10.608520630681||10.535300179415|10.377098661505|10.377098661505|10.131776233341|10.070979451901|10.070979451901|10.070979451901|10.070979451901|10.070979451901|10.070979451901|9.9049215844009|-10.713182537832|-10.713182537832|-10.713182537832|-10.713182537832|-10.713182537832|-10.713182537832|-10.713182537832|-10.834925431983|-11.052973132416|-11.152651653057||-11.152651653057|-11.152651653057|-11.152651653057|-11.152651653057|-11.152651653057|-11.152651653057|-11.152651653057|-11.152651653057|-11.152651653057|-11.22572385974|-11.308860219268|-11.381510748629|-11.720542771341|-11.720542771341|-11.720542771341|-11.738741496193|-11.738741496193|-11.738741496193|-11.738741496193|-11.82554637391|-11.920329533226|-12.163699744152|-12.215777474429|-12.439443673585|11.471110508998|11.471110508998|11.471110508998|11.471110508998|11.471110508998|11.471110508998|11.471110508998|11.471110508998|11.471110508998|11.471110508998|11.471110508998|11.471110508998|11.471110508998|11.471110508998|11.471110508998|11.471110508998|11.082900654563|10.88322325469|10.753575696087|10.753575696087|10.753575696087|10.753575696087|10.753575696087|10.75200116804|10.714445460403|10.706050144924|10.535247351521|10.535247351521|10.458522224931|10.458522224931|10.458522224931|10.458522224931|10.458522224931||10.458522224931|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.583086601976|-11.688984835681|10.586683100532|10.552425987268|10.424362216553|10.420693916255|10.420693916255|10.354103823695|10.167615647883|10.152017675269|10.152017675269|10.152017675269|10.141291666261|10.141291666261|10.141291666261|10.141291666261|10.124768734234|9.7647430634686|9.5836033000094|9.5452704235733|9.5452704235733|9.5452704235733||9.5452704235733|9.5019676734806|9.3655192112261|9.3626008316153|9.3626008316153|9.3626008316153|9.3626008316153|9.3626008316153|9.3626008316153|9.3626008316153||9.3626008316153|9.3626008316153|9.3626008316153|9.3626008316153|9.1615010151458|9.1025007973327|9.0377790939161|8.9250317162219|-9.9241970366788|-9.9241970366788|-9.9241970366788|-9.9241970366788|-10.01355222271|-10.102030745505||-10.102030745505|-10.102030745505|-10.102030745505|-10.102030745505|-10.102030745505|-10.102030745505|-10.102030745505|-10.102030745505|-10.102030745505|-10.126804643532|-10.126804643532|-10.126804643532|-10.405060509466|-10.468400614816|-10.706000691606|-10.811389850195|-10.954877348537|-11.298031689652|-11.298031689652|-11.298031689652|-11.298031689652|-11.298031689652|-11.385034854686|-11.554907180292|-11.554907180292|-11.554907180292|-11.554907180292|-11.554907180292|-11.61759958072|-11.61759958072|-11.61759958072|-11.61759958072|-11.61759958072|-11.61759958072|-11.61759958072||-11.61759958072|-11.786222031862|-11.843282967677|-11.843282967677|-11.843282967677|-11.843282967677|-11.843282967677|-11.843282967677|-11.843282967677|-11.843282967677|-11.843282967677|-11.843282967677|-11.843282967677|-11.843282967677|-11.843282967677|-11.900314364025|-12.190904759908|-12.764357890052|-12.764357890052|-13.270397810321|-13.789330593062|-13.93647868469|-13.958309516142|-14.171234207513|-14.171234207513|-14.171234207513|-14.171234207513|-14.171234207513|-14.171234207513|-14.171234207513|-14.17417834762
02665|16728|/equities/northfield-bancor|R2000VALUE|-11.777738625324|-11.777738625324|-11.929154403249|-12.187427369797|-12.465275066919|-12.75808299231|-13.090926203986|-13.432695850024|12.496651750684|12.496651750684|12.496651750684|12.336279610661|12.09253282444|12.018925241809|11.938805955628|11.784254951203|11.784254951203|11.784254951203|11.784254951203||11.784254951203|11.784254951203|11.784254951203|11.784254951203|11.784254951203|11.784254951203|11.784254951203|11.784254951203|11.784254951203||11.784254951203|11.784254951203|11.784254951203|11.438061311205||11.313401622198|11.311545341867|11.311545341867|11.156005577973|11.156005577973|11.156005577973|11.117784240435|10.273092723103|10.134374730641|10.134374730641|10.004027014368|9.7605859763021|9.7250956436655|9.5664948777646|9.1702719083859|9.1648396080889|9.1648396080889|9.1648396080889|9.1648396080889|9.1648396080889|9.1648396080889||9.1648396080889|9.1074203030614|9.1074203030614|9.1074203030614|8.9929267585459|8.9929267585459|8.7146409021686|8.6035298629083|8.6035298629083|8.6035298629083|8.6035298629083|8.6035298629083|8.6035298629083|8.5423106930298|-9.3327311108243|-9.3327311108243|-9.3327311108243|-9.3327311108243|-9.3327311108243|-9.3518289781072|-9.3518289781072|-9.4764763223306|-9.5094182609602|-9.6437978346132|-9.8002805797019|-9.8926230103615|-9.9373122211889|-9.9373122211889|-9.9840998235565|-9.9840998235565|-9.9840998235565|-9.9840998235565|-9.9840998235565|-9.9840998235565|-9.9840998235565|-9.9840998235565|-10.047111200317|-10.229879679471|-10.229879679471|-10.229879679471|-10.229879679471|-10.229879679471|-10.229879679471|-10.241810655362|-10.449234379404|-10.594982876903|-10.886090319988|-10.886090319988|-11.049144968407|-11.049144968407|-11.049144968407|-11.124050017879|-11.236482145224|-11.236482145224|-11.284979557366|-11.379977411|-11.478863815431||-11.568782063625|-11.568782063625|-11.608872933835|-11.608872933835|-11.608872933835|-11.757250827589|-11.757250827589|-11.773056447548|-11.952285329547|-12.032339799506|-12.032339799506|-12.032339799506|-12.271766596483|-12.331407367573|11.44576017643|11.44576017643|11.44576017643|11.44576017643|11.44576017643|11.44576017643|11.44576017643|11.44576017643|11.44576017643|11.44576017643|11.44576017643|11.44576017643|11.44576017643|11.441955696488|11.258283812629|11.092537198715|11.003374561394|10.965971823892|10.946357802507|10.760398100875|10.63170851498|10.574282637707|10.574282637707|10.521981123941|10.471065997887|10.471065997887|10.471065997887|10.471065997887|10.471065997887||10.471065997887|10.471065997887|10.471065997887|10.471065997887|10.471065997887|10.471065997887|10.471065997887|10.471065997887|10.471065997887|10.471065997887||10.471065997887|10.471065997887|10.471065997887|10.471065997887|10.471065997887|10.471065997887|10.376740190507|10.229155987635|9.7753157249379|9.7753157249379|9.6425727861113|9.4053592700635|9.3570009816493|9.3570009816493||9.3570009816493|9.3570009816493|9.3570009816493|9.2663338569365|-10.257512486549|-10.257512486549|-10.257512486549|-10.257512486549|-10.257512486549|-10.257512486549|-10.257512486549|-10.290241467259|-10.454402554797|-10.454402554797|-10.502891398326|-10.502891398326|-10.502891398326|-10.963768112279|-11.095297826238|-11.286442082135|-11.542288065568|-11.542288065568|-11.542288065568|-11.766964171347|-11.951437618037|-11.951437618037|-12.106041274357|-12.120290510678|-12.120290510678|-12.120290510678|-12.14060056742|-12.276222897194|-12.371636232427|-12.54515164063|-12.669909232017||-12.669909232017|-12.674343684378|-12.910937365627|-13.196319642703|-13.21146632901|-13.361073406439|-13.570636757989|-13.751778363841|-13.751778363841|-13.751778363841|-13.751778363841|-13.751778363841|-13.751778363841|-13.751778363841|-13.751778363841|-13.751778363841|-13.751778363841|-13.751778363841|-13.751778363841|-14.323642942262|-14.738769660341|-15.092244344671|-15.140271934888|-15.23585741721|-15.260132132764|-15.260132132764|-15.303480213213|-15.44837487519|-15.44837487519|-15.44837487519|-15.526154320353
02666|20491|/equities/triple-s-management-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02667|961054|/equities/nicolet-bankshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02668|1024877|/equities/tpg-re-finance-trust-inc|R2000VALUE|-5.9569653675427|-5.9569653675427|-6.2510724515242|-6.4077634863552|-6.4077634863552|-6.543070481055|-6.7017451898179|-6.7660303805592|-6.7660303805592|-6.7660303805592|-6.7660303805592|-6.7660303805592|-6.7660303805592|-6.7660303805592|-6.7660303805592|-6.7660303805592|-6.7992004790044|-6.852444984089|-7.0049389750545||-7.0187349786524|-7.0187349786524|-7.0187349786524|-7.0187349786524|-7.0187349786524|-7.0187349786524|-7.0247946304485|-7.0825495236896|6.2330415631847||6.2330415631847|6.2330415631847|6.2330415631847|6.1101352269469||6.0679281348451|5.9596424758947|5.9437693689174|5.8916012076621|5.8916012076621|5.8916012076621|5.8916012076621|5.5325143473816|5.5325143473816|5.5325143473816|5.5325143473816|5.5325143473816|5.5325143473816|5.5325143473816|5.4814047965155|5.3239451641928|5.3239451641928|5.3239451641928|5.3239451641928|5.3239451641928|5.3239451641928||5.3239451641928|5.3239451641928|5.3239451641928|5.3239451641928|5.3239451641928|5.3239451641928|5.1677169264566|-5.8314776697054|-5.8314776697054|-5.8314776697054|-5.8314776697054|-5.8314776697054|-5.8314776697054|-5.8314776697054|-5.8314776697054|-5.8314776697054|-6.2395507095465|-6.2395507095465|-6.2395507095465|-6.2567229798777|-6.2818645957822|-6.3671604796377|-6.4846227615109|-6.6906976400736|-6.7195272834057|-6.7195272834057|-6.7195272834057|-6.7195272834057|-6.7195272834057|-6.7195272834057|-6.7195272834057|-6.7195272834057|-6.7195272834057|-6.7195272834057|-6.7195272834057|-6.7195272834057|-6.9653080735996|-7.2564533589498|-7.2584433101844|-7.2584433101844|-7.2584433101844|-7.6291037161297|-7.7295109233672|-7.7295109233672|-7.7877898968386|7.1424619360171|7.1424619360171|7.1424619360171|7.1424619360171|7.1244020377489|7.0919506319391|7.0919506319391|7.0919506319391|7.0302705061916|7.0302705061916|7.0302705061916|7.0302705061916||7.0302705061916|6.9347449952236|6.8111056678683|6.7040061810712|6.5200067735491|-7.1609563521291|-7.1609563521291|-7.1609563521291|-7.1609563521291|-7.1609563521291|-7.1609563521291|-7.313840222772|-7.3933782052288|-7.461197715257|-7.6391087696005|-7.7319197089042|-7.7319197089042|-7.7319197089042|-7.7319197089042|-7.7319197089042|-7.7319197089042|-7.7319197089042|-7.8649106986617|7.2067768182167|7.2067768182167|7.1495686731745|-7.7151161268184|-7.7151161268184|-7.7151161268184|-7.7151161268184|-7.7151161268184|-7.7151161268184|-7.7151161268184|-7.7151161268184|-7.7151161268184|-7.7151161268184|-7.7151161268184|-7.7151161268184|-7.7151161268184|-7.7151161268184|-7.7151161268184|-7.7151161268184|7.0836255569382||7.0836255569382|7.0836255569382|7.0836255569382|7.0836255569382|7.0836255569382|7.0836255569382|7.0836255569382|7.0836255569382|7.0836255569382|6.9852169083866||6.9852169083866|6.8657967566685|6.7944961123153|6.7376514068891|6.6172683097312|6.610786709628|6.610786709628|6.610786709628|6.3358741440613|6.1484714258864|5.9108014889508|5.6414461475776|5.5888291047862|5.4820323174586||-6.2580757005401|-6.2580757005401|-6.2580757005401|-6.2580757005401|-6.2580757005401|-6.2580757005401|-6.2580757005401|-6.2580757005401|-6.2580757005401|-6.2580757005401|-6.2580757005401|-6.2752615724876|-6.3719576768163|-6.4316195836865|-6.4859511071713|-6.4859511071713|-6.4859511071713|-7.1639346209136|-7.5704383946092|-7.6796058787432|-7.6796058787432|-7.6796058787432|-7.6796058787432|-7.847339883284|-7.9204321137907|-7.9204321137907|-7.9204321137907|-7.9204321137907|-7.9204321137907|-7.9204321137907|-7.9204321137907|-7.9204321137907|-7.9838467887702|-7.9838467887702|-7.9838467887702||-7.9838467887702|-7.9838467887702|-7.9838467887702|-7.9838467887702|-7.9838467887702|-7.9838467887702|-8.0145394335635|-8.0145394335635|-8.0434531035094|-8.0434531035094|-8.0434531035094|-8.092974042978|-8.092974042978|-8.092974042978|-8.1916377810264|-8.4762642678976|-8.595293766631|-8.6635110044348|-8.6635110044348|7.9141505677579|7.9141505677579|7.9141505677579|7.9141505677579|7.9141505677579|7.9141505677579|7.9141505677579|7.9141505677579|7.9141505677579|7.9141505677579|7.9141505677579|7.9141505677579
02669|20296|/equities/lions-gate-entertainment-corp|R2000VALUE|-11.207955688671|9.7583829093469|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667||9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667|9.588716670667||9.588716670667|9.588716670667|9.588716670667|9.588716670667||9.588716670667|9.588716670667|9.588716670667|9.386907494504|9.379035857473|9.3035749132669|9.3035749132669|9.1213273569434|9.1213273569434|8.9114745507074|8.5199716763841|8.2448667838676|8.2448667838676|8.2209412450508|8.2209412450508|8.2209412450508|8.2209412450508|8.2209412450508|8.2209412450508|8.2209412450508|8.2209412450508||8.2209412450508|8.0832678868722|8.0498351976084|8.0498351976084|8.0498351976084|8.0498351976084|8.0498351976084|8.0498351976084|8.0498351976084|8.0498351976084|8.0498351976084|8.0498351976084|8.0048164708535|7.7597957565961|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.6919301893441|-8.8357057732706|7.7052012197501|7.7052012197501|7.7052012197501|7.7052012197501|7.7052012197501|7.7052012197501|7.7052012197501|7.7052012197501|7.7052012197501|7.7052012197501|7.7052012197501|7.7052012197501|7.7052012197501|7.5341124261228|7.289847290605|-8.3592263412026|-8.3592263412026|-8.3592263412026|-8.3592263412026|-8.3592263412026|-8.3592263412026|-8.3592263412026||-8.3592263412026|-8.3592263412026|-8.3592263412026|-8.3592263412026|-8.3592263412026|-8.3592263412026|-8.3592263412026|-8.3592263412026|-8.3592263412026|-8.391298425904|-8.391298425904|-8.391298425904|-8.391298425904|-8.391298425904|-8.391298425904|-8.391298425904|-8.391298425904|-8.391298425904|-8.391298425904|-8.391298425904|-8.391298425904|-8.391298425904|-8.391298425904|-8.391298425904|-8.391298425904|-8.391298425904|-8.391298425904|-8.391298425904|-8.391298425904|-8.4985207592018|-8.7072452742267|-8.9608279288266|-9.0316084211812|-9.0316084211812|-9.2681759800895|-9.7360807514854|-9.7360807514854|-9.7360807514854|-9.7360807514854|-9.7360807514854|-9.7360807514854|-9.7360807514854|-9.8161450598712||-9.9663107442918|-9.9663107442918|-9.9663107442918|-9.9663107442918|-9.9663107442918|-9.9663107442918|-9.9663107442918|-10.292011478219|-10.481124324571|-10.61402635549||-11.079786058985|-11.079786058985|-11.238095173927|-11.454550197491|-11.461167418039|-11.501866930543|-11.501866930543|-11.501866930543|-11.501866930543|-11.597689880405|-11.597689880405|-11.597689880405|-11.597689880405|-11.597689880405||-11.597689880405|-11.597689880405|10.291435744277|10.291435744277|10.291435744277|10.291435744277|10.291435744277|10.291435744277|10.291435744277|10.291435744277|10.291435744277|10.291435744277|10.291435744277|10.291435744277|10.291435744277|10.291435744277|10.291435744277|10.291435744277|10.291435744277|10.291435744277|10.291435744277|10.291435744277|10.291435744277|10.291435744277|10.291435744277|10.291435744277|10.291435744277|10.291435744277|10.291435744277|10.291435744277|10.291435744277|10.291435744277|10.291435744277|10.291435744277|9.8821508905529||9.726556462407|9.5889517668881|9.484668348012|9.3951870575852|9.3373410586192|8.9402902792641|-10.443822131881|-10.443822131881|-10.443822131881|-10.443822131881|-10.443822131881|-10.443822131881|-10.443822131881|-10.443822131881|-10.443822131881|-10.443822131881|-10.443822131881|-10.5682680292|-10.5682680292|9.1696089292826|9.1696089292826|9.1696089292826|9.1696089292826|9.1696089292826|9.1696089292826|9.0754705952667|9.0754705952667|9.0754705952667|9.0754705952667|9.0199331941751|9.0199331941751
02670|20788|/equities/scorpio-tankers-inc|R2000VALUE|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|64.286580608201|63.62176084288|63.111951083696|62.349947208338|59.868519069449|59.868519069449|59.817855835974|59.817855835974|59.817855835974|59.817855835974||59.817855835974|59.817855835974|59.817855835974|59.817855835974|59.817855835974|59.817855835974|59.817855835974|59.167689203712|59.167689203712||59.167689203712|59.167689203712|59.167689203712|59.167689203712||59.167689203712|57.546878681683|56.636808035664|55.530342761998|55.162546255329|52.180273376283|-57.737135216292|-57.737135216292|-57.737135216292|53.422841771703|53.422841771703|53.422841771703|53.422841771703|53.422841771703|53.422841771703|53.422841771703|53.422841771703|53.422841771703|53.422841771703|53.422841771703|53.422841771703||53.422841771703|53.422841771703|53.422841771703|53.422841771703|53.422841771703|53.422841771703|53.422841771703|53.422841771703|53.422841771703|52.843025138047|52.843025138047|52.843025138047|52.843025138047|52.814443973438|52.814443973438|52.19827433542|52.19827433542|52.19827433542|52.19827433542|52.19827433542|52.19827433542|52.19827433542|51.683697721121|51.683697721121|51.683697721121|51.683697721121|51.683697721121|50.809358195858|50.485787475988|-55.213554132888|-55.213554132888|-55.213554132888|-55.213554132888|-55.213554132888|-55.213554132888|-55.213554132888|49.584541647418|49.584541647418|49.584541647418|49.584541647418|49.584541647418|48.843447790928|48.843447790928|48.843447790928|48.843447790928|48.843447790928|48.843447790928|48.843447790928|48.171329827648|47.969810427937|47.736765437088|47.736765437088|47.736765437088|47.736765437088|47.736765437088|47.736765437088|47.736765437088||47.736765437088|47.736765437088|47.736765437088|47.691869648087|47.691869648087|47.691869648087|47.691869648087|47.691869648087|47.691869648087|47.691869648087|47.117801369694|47.117801369694|46.945334634811|45.388373914688|45.388373914688|45.388373914688|45.388373914688|44.89069087343|44.60263179954|44.60263179954|44.60263179954|43.847368284686|43.078492319831|42.447707638634|42.447707638634|40.03300866539|-45.14674494042|-45.14674494042|-45.14674494042|-45.14674494042|-45.14674494042|41.758193068741|41.758193068741|41.758193068741|41.758193068741|41.758193068741|41.758193068741|41.758193068741|41.758193068741|41.758193068741|41.758193068741|41.758193068741|41.758193068741||41.758193068741|41.758193068741|-47.001476806871|-47.001476806871|-47.001476806871|-47.750764363863|-48.806515474957|-49.177237797492|-49.435909705576|-49.435909705576||-49.435909705576|-49.435909705576|-49.435909705576|-49.435909705576|-49.435909705576|-49.996942366953|-50.584109113207|-50.584109113207|-50.584109113207|-51.212213351825|-51.212213351825|-51.212213351825|-51.212213351825|-52.37078235454||-52.37078235454|-52.37078235454|-52.547741157078|-52.547741157078|-52.547741157078|-52.547741157078|-52.547741157078|-52.547741157078|-52.547741157078|-52.547741157078|-52.547741157078|-52.547741157078|-52.547741157078|-52.547741157078|-53.134157638045|-53.786243979691|-53.786243979691|-55.420825923547|-56.535081824842|-57.318426725139|-58.482141093932|-58.729602156438|-60.886780750264|54.864808584049|54.864808584049|54.864808584049|54.864808584049|54.864808584049|54.864808584049|-60.294429381865|-60.294429381865|-60.294429381865|-60.294429381865|-60.294429381865|-60.294429381865||-60.294429381865|-60.294429381865|-60.294429381865|-60.294429381865|-61.814973835319|-61.814973835319|-61.987843981767|-61.987843981767|-61.987843981767|-61.987843981767|-61.987843981767|-61.987843981767|-61.987843981767|-61.987843981767|-61.987843981767|-61.987843981767|-63.47192731542|55.466291909102|55.466291909102|55.466291909102|55.466291909102|55.466291909102|55.053056984681|55.053056984681|55.053056984681|55.053056984681|55.053056984681|55.053056984681|55.053056984681|55.053056984681|55.053056984681
02671|16915|/equities/photronics|R2000VALUE|28.939216948116|28.939216948116|28.939216948116|28.939216948116|28.939216948116|28.939216948116|28.939216948116|28.939216948116|28.939216948116|28.939216948116|28.939216948116|28.939216948116|28.939216948116|28.939216948116|28.612635136273|-31.726309592305|-31.726309592305|-31.726309592305|-31.850025289377||-31.850025289377|-31.850025289377|-31.850025289377|-31.850025289377|-31.850025289377|-31.850025289377|-32.333071727577|29.307149866132|29.307149866132||29.307149866132|29.307149866132|29.261832531854|28.654208828524||27.685810700076|27.027018441851|27.027018441851|26.895575512444|26.818427649294|26.818427649294|25.251030382353|22.583367172036|20.387160179793|20.387160179793|20.387160179793|20.387160179793|20.387160179793|20.387160179793|20.387160179793|20.387160179793|20.387160179793|20.387160179793|20.387160179793|20.387160179793|20.387160179793||20.387160179793|20.387160179793|20.387160179793|20.151844207644|20.09427133335|19.918634157857|19.185148907459|18.548448139602|18.327842348344|-19.978299812974|-19.978299812974|-19.978299812974|-19.978299812974|-19.978299812974|-19.978299812974|-19.978299812974|-19.978299812974|-20.252466630606|-20.488018088504|-20.759406201835|-20.759406201835|-20.937877675628|-20.937877675628|-21.1474665297|-21.1474665297|-21.1474665297|-21.1474665297|-21.1474665297|-21.1474665297|-21.1474665297|-21.1474665297|-21.1474665297|-21.1474665297|-21.1474665297|-21.1474665297|-21.1474665297|-21.1474665297|-21.1474665297|-21.1474665297|-21.1474665297|-21.1474665297|-21.1474665297|-21.376074646681|-21.617860103944|-21.697066705867|-22.359519024076|-22.551131269868|-22.646812462736|-22.647846884119|-22.8390079479|-22.8390079479|-23.03711975731|-23.258021658412|-23.525943321116|-23.525943321116|-23.525943321116|21.961162680305||21.961162680305|-24.105424052347|-24.105424052347|-24.105424052347|-24.105424052347|-24.105424052347|-24.105424052347|-24.105424052347|-24.105424052347|-24.105424052347|-24.105424052347|-24.247693730581|-24.776881537159|-25.166397159139|-25.166397159139|-25.896274850147|-27.017528001222|24.603052192893|24.603052192893|24.603052192893|24.603052192893|24.603052192893|24.603052192893|24.603052192893|24.603052192893|24.603052192893|24.603052192893|24.603052192893|24.603052192893|24.603052192893|24.603052192893|24.603052192893|24.603052192893|24.603052192893|24.221129371024|24.032738604782|24.032738604782|23.966454929059|23.966454929059|23.966454929059|23.966454929059|23.966454929059|23.966454929059||23.966454929059|23.416011220818|22.727256649739|22.190376681191|22.190376681191|22.190376681191|22.190376681191|22.190376681191|22.190376681191|21.570148739332||21.570148739332|21.570148739332|21.570148739332|21.440997425178|20.96277492958|20.868173370954|20.739657996095|20.577954210613|19.549510229267|19.22836272883|19.22836272883|19.005172925389|19.005172925389|19.005172925389||18.611302487493|17.357557102972|16.98192564308|15.884125578869|15.884125578869|15.884125578869|15.671527611402|15.331141934557|14.919047233974|14.331719581192|-15.389103609131|-15.389103609131|-15.389103609131|-15.389103609131|-15.389103609131|-15.389103609131|-15.389103609131|-15.389103609131|-15.389103609131|-15.389103609131|-15.389103609131|-15.389103609131|-15.552892691345|-15.854880710941|-16.2132008302|-16.44739534985|-16.576605704231|-16.576605704231|-16.676025405836|-16.676025405836|-16.794733462011|-16.794733462011|-16.794733462011|-16.794733462011|-16.794733462011||-16.794733462011|-16.968926095604|-17.56214062333|-17.588059984856|-17.588059984856|-17.588059984856|-17.588059984856|-17.588059984856|-17.876611361578|-17.876611361578|-17.876611361578|-17.876611361578|-17.876611361578|-17.876611361578|-17.876611361578|-17.876611361578|-17.876611361578|-17.90583819528|-17.90583819528|-18.563098156668|-18.670008500714|-18.670008500714|-18.670008500714|-18.858125297504|-18.858125297504|-18.858125297504|-18.858125297504|-18.858125297504|-18.858125297504|-18.858125297504|-18.858125297504
02672|1116151|/equities/gossamer-bio-inc|R2000VALUE|-1.0513180059554|-1.0513180059554|-1.0513180059554|-1.0513180059554|-1.0513180059554|-1.0513180059554|-1.0513180059554|-1.0513180059554|-1.0513180059554|-1.0513180059554|-1.0513180059554|-1.0513180059554|0.80493167758419|0.80493167758419|0.80493167758419|0.80493167758419|0.80493167758419|0.80493167758419|0.80493167758419||0.80493167758419|0.80493167758419|0.80493167758419|0.80493167758419|0.80493167758419|0.80493167758419|0.80493167758419|0.80493167758419|0.80493167758419||0.80493167758419|0.80493167758419|0.80493167758419|0.80493167758419||0.80493167758419|0.80493167758419|0.80493167758419|0.80493167758419|0.80493167758419|0.80493167758419|0.80493167758419|0.80493167758419|0.79978278512918|0.79978278512918|0.79978278512918|0.77056152763144|0.77056152763144|0.73624609181369|0.64229567921917|0.6033552044118|0.6033552044118|0.6033552044118|0.6033552044118|0.6033552044118|0.6033552044118||0.6033552044118|0.6033552044118|0.6033552044118|0.58310577201451|0.54936195333364|0.49975771726902|-0.64152483434858|-0.64152483434858|-0.64152483434858|-0.64152483434858|-0.64152483434858|-0.64152483434858|-0.64152483434858|-0.64152483434858|-0.64152483434858|-0.64152483434858|-0.66401649284564|-0.66424256291166|-0.66424256291166|-0.66606798708163|-0.66606798708163|-0.66891443662867|-0.70101607103067|-0.72939008097866|-0.76342786595798|-0.77818651050965|-0.80381838978044|-0.816575957677|-0.8256895404223|-0.8256895404223|-0.8256895404223|-0.8256895404223|-0.8256895404223|-0.86617727535338|-0.87247475272385|-0.90073308222788|-0.93608675260564|-0.97611221157665|-0.97611221157665|-0.97611221157665|-0.99195835748376|-0.99296020643647|-0.99678356864645|-1.0431150553248|-1.0763056341831|-1.1297490513153|-1.1297490513153|-1.1297490513153|-1.1297490513153|-1.1444879710483|-1.1827993227164|-1.2033548270243|-1.2102930054715|-1.2102930054715|-1.2224144588633|-1.2561271732299|-1.2646485509607||-1.2646485509607|-1.2646485509607|-1.2646485509607|-1.2646485509607|-1.2646485509607|-1.2646485509607|-1.2872095176614|-1.3236052625174|-1.3236052625174|-1.3236052625174|-1.3236052625174|-1.3467225821807|-1.415891683984|-1.4711934589165|-1.4711934589165|-1.5374372096876|-1.5999302303371|-1.6307557595634|-1.6461175628132|-1.6970751227743|-1.7152277451843|-1.7152277451843|-1.7152277451843|-1.7152277451843|-1.7152277451843|-1.7152277451843|-1.7152277451843|-1.8245586070849|-1.8528428975558|-1.9090034613167|-1.9090034613167|-1.9296579454314|1.2977425827467|1.2117997691939|1.2117997691939|1.2117997691939|1.2117997691939|1.2117997691939|1.0964739303214|1.0964739303214|1.0964739303214|1.0964739303214|1.0964739303214||1.0964739303214|1.0964739303214|1.0964739303214|1.0964739303214|1.0964739303214|1.0964739303214|1.0964739303214|1.0964739303214|1.0964739303214|1.0964739303214||1.0964739303214|1.0964739303214|1.0964739303214|1.0964739303214|1.0964739303214|1.0964739303214|1.0964739303214|1.0964739303214|1.0964739303214|1.0964739303214|1.0964739303214|1.0964739303214|1.0964739303214|1.0964739303214||1.0964739303214|1.0964739303214|1.0964739303214|1.0964739303214|1.0964739303214|1.0964739303214|1.0808259793768|1.0808259793768|1.0808259793768|1.0808259793768|1.0808259793768|1.0808259793768|1.0808259793768|-1.3685705770144|-1.3685705770144|-1.3685705770144|-1.3685705770144|-1.3685705770144|-1.3685705770144|-1.3685705770144|-1.3685705770144|-1.3685705770144|-1.3685705770144|-1.3685705770144|-1.3685705770144|-1.3685705770144|-1.3685705770144|-1.3685705770144|-1.3924506360833|-1.4826562928429|-1.4857519618435|-1.4857519618435|-1.4857519618435|-1.4857519618435|-1.4857519618435||-1.4857519618435|-1.4857519618435|-1.5470466704019|-1.5911022211883|-1.5911022211883|-1.5911022211883|-1.5911022211883|-1.5911022211883|-1.5911022211883|-1.5911022211883|-1.5911022211883|-1.5911022211883|-1.5911022211883|-1.5911022211883|-1.5911022211883|-1.7706691121364|-1.8838158469651|-1.8838158469651|-1.8838158469651|-1.8838158469651|-2.0131287620303|-2.1283208248612|-2.2721885761117|-2.2721885761117|-2.2721885761117|-2.2721885761117|-2.2721885761117|-2.3485428117486|-2.3825528458278|-2.3825528458278|-2.4536698543938
02673|960553|/equities/allegiance-bancshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02674|20908|/equities/acco-brands-corp|R2000VALUE|5.8606329694474|5.8379255417414|5.8021812207693|5.8021812207693|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983||5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.8019986229983|5.6629610215988|5.6629610215988|5.6260014212385|5.6260014212385||5.5144459843917|5.4394703912494|5.4394703912494|5.335025166258||5.335025166258|5.3077465273653|5.3077465273653|5.3077465273653|5.3077465273653|5.3077465273653|5.3077465273653|5.0285412852213|5.0285412852213|5.0285412852213|4.9997683437053|4.9702142002547|4.9702142002547|4.9702142002547|4.9702142002547|4.8874601790601|4.8546776980486|4.7996320569668|4.7996320569668|4.7996320569668|4.7996320569668||4.7996320569668|4.7893137494893|4.780070653687|4.73271729232|-5.2368110527711|-5.2368110527711|-5.2368110527711|-5.2368110527711|-5.2939565833097|-5.3733415671932|-5.3733415671932|-5.3782905813442|-5.3900167074731|-5.3900167074731|-5.3900167074731|-5.3900167074731|-5.3900167074731|-5.3900167074731|-5.3900167074731|-5.3900167074731|-5.3900167074731|-5.4364073637383|-5.498230417929|-5.521922677051|-5.5838030370198|-5.7306146127341|-5.7729693036835|-5.7729693036835|-5.7729693036835|-5.8127434896069|-5.8127434896069|-5.8127434896069|-5.8127434896069|-5.8127434896069|5.3660392286181|5.3660392286181|5.3660392286181|5.3660392286181|5.3660392286181|5.3660392286181|5.3660392286181|5.3660392286181|5.3660392286181|5.3660392286181|5.3660392286181|5.3660392286181|5.1711925095654|5.1711925095654|5.1711925095654|5.0421583460808|4.8837788106509|4.8837788106509|4.8837788106509|4.8837788106509|4.8837788106509|4.8837788106509|4.8837788106509||4.8837788106509|-5.3309662818548|-5.3309662818548|-5.3309662818548|-5.3309662818548|-5.3309662818548|-5.3309662818548|-5.3932961092655|-5.6019954003961|-5.7280505010453|-5.8678339663443|-5.9402655962769|-5.9986366670887|-5.9986366670887|-6.0969238724488|-6.2345597706656|-6.3629753455237|5.7355961336417|5.7355961336417|5.7355961336417|5.7355961336417|5.7034402173673|5.691044573642|5.6825493493093|5.6528324990817|5.5662026835093|5.5021697098027|5.3751887010214|5.3207653017704|5.3080723519528|5.2400894453747|5.2400894453747|5.2364883743638|5.2269802228676|5.2269802228676|5.2269802228676|5.2269802228676|5.2269802228676|5.1622004659162|5.0418891013977|4.93098815959|4.8989977105815|4.8989977105815||4.8577751301349|4.8400285582494|4.8400285582494|4.8400285582494|4.8400285582494|4.8400285582494|4.8400285582494|4.8400285582494|4.8400285582494|4.8400285582494||4.8400285582494|4.8400285582494|4.8400285582494|4.8400285582494|4.8400285582494|4.8400285582494|4.8400285582494|4.8400285582494|4.752517089594|4.752517089594|4.752517089594|4.752517089594|4.752517089594|4.752517089594||4.752517089594|4.752517089594|4.752517089594|4.752517089594|4.752517089594|4.752517089594|4.752517089594|4.752517089594|4.752517089594|4.752517089594|4.7433525029693|4.6432129296591|4.6432129296591|4.6422999740297|4.6422999740297|4.4647778273351|-4.823302613284|-4.8914429797513|-4.8914429797513|-4.8914429797513|-4.8914429797513|-4.8914429797513|-4.9138255531902|-5.0743008118332|-5.2325006305576|-5.3005560834541|-5.3703402633285|-5.4620446755727|-5.4884432035202|-5.4884432035202|-5.4884432035202|-5.4884432035202|-5.4884432035202|-5.4884432035202|-5.4884432035202||-5.4884432035202|-5.516777593552|-5.516777593552|-5.516777593552|-5.516777593552|-5.516777593552|-5.516777593552|-5.516777593552|-5.516777593552|-5.516777593552|-5.516777593552|-5.516777593552|-5.516777593552|-5.516777593552|-5.5664197677363|-5.6462959558861|-5.6462959558861|-5.7436987508836|-5.7436987508836|-5.9526530152857|-5.9526530152857|-6.0093366179532|-6.027318269419|-6.1296922333131|-6.1296922333131|-6.1296922333131|-6.1296922333131|-6.1296922333131|-6.1296922333131|-6.1296922333131|-6.1974598222173
02675|16843|/equities/orasure-tech|R2000VALUE|-8.0211193565853|-8.0598548258154|-8.1751197160637|-8.1751197160637|-8.1751197160637|-8.2427161602351|-8.2672404346834|-8.3341559633028|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255||7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255|7.5079876143255||7.5079876143255|7.5079876143255|7.5079876143255|7.3813753347174||7.3315281581631|7.0739804873926|7.0739804873926|6.9645559931312|6.7842290825881|6.6652305762554|6.6652305762554|6.6652305762554|6.6652305762554|6.6652305762554|6.6652305762554|6.6652305762554|6.6652305762554|6.6652305762554|6.659536320926|6.659536320926|6.659536320926|6.659536320926|6.6527607644061|6.6527607644061|6.6227898823397||6.5531497782223|6.4009775128356|6.3302526171993|6.2769473058196|6.0641325970015|6.0641325970015|5.9015360959725|5.6967065740908|5.4430629069369|5.3431811658057|5.1544148116828|5.1544148116828|-5.7085441208669|-5.7085441208669|-5.7085441208669|-5.7085441208669|-5.7239379724737|-5.7307641595465|-5.8008493416687|-5.9256659341278|-5.9621195009156|-5.9621195009156|-5.9621195009156|-5.9621195009156|-5.9621195009156|-5.9621195009156|-5.9621195009156|-5.9621195009156|-5.9621195009156|-6.0388772941081|-6.1820856174328|-6.2038406982955|-6.2038406982955|-6.2701369604528|-6.2701369604528|-6.2701369604528|-6.2701369604528|-6.2701369604528|-6.2701369604528|-6.2701369604528|-6.2701369604528|-6.2701369604528|-6.2701369604528|-6.2701369604528|-6.2701369604528|-6.3357078588737|-6.3667378794427|-6.3667378794427|-6.386931221935|-6.5124234813814|-6.565470260422|-6.7533003688306|-6.8420005772346|-6.8711116020143|6.1237225918259|6.1237225918259|6.1237225918259||6.1237225918259|6.1237225918259|6.1237225918259|6.1237225918259|6.1237225918259|6.1237225918259|6.1237225918259|6.1237225918259|5.9074695803817|5.8588551656069|5.7090055562458|5.6975064120251|5.625562623867|5.5789268083978|5.5789268083978|5.5789268083978|5.5291312388988|5.5291312388988|5.5291312388988|5.3212567890586|4.5686185983488|-4.911812792479|-4.9489100571656|-4.9489100571656|-4.9489100571656|-4.9489100571656|-4.9489100571656|-4.9489100571656|-4.9489100571656|-4.9489100571656|-4.9489100571656|-4.9489100571656|-5.0259678565161|-5.0259678565161|-5.0809681841637|-5.0809681841637|-5.0809681841637|-5.0809681841637|-5.0809681841637|-5.2007978700825|-5.2619977287924|-5.3788861491588|4.8507002135432||4.8507002135432|4.8507002135432|4.8507002135432|4.8507002135432|4.8507002135432|4.8507002135432|4.8507002135432|4.8507002135432|4.8507002135432|4.8507002135432||4.8507002135432|4.833242248154|4.833242248154|4.8086472602424|4.7796707940751|4.7796707940751|4.7796707940751|4.7796707940751|4.7796707940751|4.7796707940751|4.7796707940751|-5.7001807041219|-5.7001807041219|-5.7001807041219||-5.7947010803279|-5.9421120272805|-6.0512358200472|-6.2930396940887|-6.4181351046724|-6.4181351046724|-6.48403918533|-6.5561547785829|-6.5693387753246|-6.9575985809695|-7.8267760696821|6.640526592421|6.365430689311|6.365430689311|6.365430689311|6.365430689311|6.365430689311|6.365430689311|6.365430689311|6.365430689311|6.365430689311|6.365430689311|6.365430689311|6.365430689311|6.365430689311|6.365430689311|6.1683532894812|6.1683532894812|6.1683532894812|6.1683532894812|6.1683532894812|6.1683532894812|6.1683532894812|6.1683532894812|6.1631705166191||5.9688003197081|5.8642227798444|5.6471915940158|5.6441480901131|5.6441480901131|5.6441480901131|5.6441480901131|5.6441480901131|5.6441480901131|5.6441480901131|5.6441480901131|5.6441480901131|5.6441480901131|5.6441480901131|5.6441480901131|5.6441480901131|5.6441480901131|5.6441480901131|5.6441480901131|5.6441480901131|5.6441480901131|5.6441480901131|5.5551432778164|5.5551432778164|5.5551432778164|5.4291313146799|5.3629398462764|5.3629398462764|5.3193774353124|5.2872933000519|5.2872933000519
02676|16305|/equities/heartland-express|R2000VALUE|-13.81744723681|-13.81744723681|-13.81744723681|-13.81744723681|-13.81744723681|-13.961699990445|-13.961699990445|-13.961699990445|-13.961699990445|-13.961699990445|-13.961699990445|-13.961699990445|-13.961699990445|-13.961699990445|-13.961699990445|-13.961699990445|-13.961699990445|-13.961699990445|-13.961699990445||-14.243771610944|-14.243771610944|-14.466968865625|13.405804953088|13.405804953088|13.405804953088|13.405804953088|13.405804953088|13.405804953088||13.405804953088|13.405804953088|13.405804953088|13.247283177365||13.158092292138|13.11990107243|13.11990107243|13.11990107243|13.11990107243|13.11990107243|13.11990107243|13.11990107243|13.11990107243|13.11990107243|12.943779242753|12.764239341596|12.764239341596|12.764239341596|12.764239341596|12.525410315041|12.409489151111|12.40943219515|12.333323012931|12.333323012931|12.333323012931||11.962858901138|11.927577916316|11.927577916316|11.927577916316|11.910919603961|11.907133351054|-13.280565896515|-13.280565896515|-13.280565896515|-13.280565896515|-13.280565896515|-13.280565896515|-13.280565896515|-13.280565896515|-13.280565896515|-13.280565896515|-13.525406641964|-14.000729926432|-14.277477405694|-15.061641532213|-15.441823833552|-15.443147170427|-15.443147170427|-15.443147170427|-15.443147170427|-15.443147170427|-15.443147170427|-15.443147170427|-15.443147170427|-15.443147170427|-15.443147170427|-15.443147170427|-15.443147170427|-15.443147170427|-15.443147170427|-15.530592899267|-15.530592899267|-15.530592899267|-15.752685848337|-15.752685848337|-15.752685848337|-15.958539767908|-16.115600051534|-16.22344439786|15.092025779747|15.092025779747|15.092025779747|15.092025779747|15.092025779747|15.092025779747|14.651140026542|-15.753014357135|-15.753014357135|-15.753014357135|-15.753014357135|-15.823349298421|-15.869832636453||-15.967061767672|-15.967061767672|-15.967061767672|-15.967061767672|-15.967061767672|-15.967061767672|-16.000068198414|-16.033964857759|-16.08662762609|-16.284850843524|-16.284850843524|-16.284850843524|-16.448742210835|-16.448742210835|-16.483017027909|-16.483017027909|-16.483017027909|-16.534463154535|-16.573848021539|-16.854831179548|-16.988128875902|-16.988128875902|-16.988128875902|-17.221809359845|15.958938608866|15.958938608866|15.796598233891|15.696220916854|15.461911248219|15.319346585817|15.157051632743|-16.145285497215|-16.145285497215|-16.145285497215|-16.145285497215|-16.301428037779|15.439472957772|15.439472957772|15.439472957772|15.439472957772|15.439472957772|15.439472957772|15.439472957772||15.439472957772|15.439472957772|15.439472957772|15.323592822367|15.323592822367|15.323592822367|15.323592822367|15.323592822367|15.323592822367|15.323592822367||15.323592822367|15.323592822367|15.241214081771|15.089681940086|15.069016172155|15.069016172155|15.069016172155|15.069016172155|14.758516478408|14.758516478408|14.758516478408|14.758516478408|14.758516478408|14.758516478408||-15.771505874033|-15.771505874033|-15.771505874033|-15.771505874033|-15.771505874033|-15.771505874033|-15.771505874033|-15.771505874033|-15.771505874033|-15.771505874033|-15.771505874033|-15.771505874033|-15.771505874033|-15.771505874033|-15.771505874033|-15.771505874033|-15.771505874033|-15.771505874033|-15.771505874033|-15.771505874033|-15.771505874033|-15.771505874033|-15.946451392036|-16.269856442552|-16.269856442552|-16.269856442552|-16.269856442552|-16.269856442552|-16.269856442552|-16.269856442552|-16.269856442552|-16.269856442552|-16.269856442552|-16.269856442552|-16.269856442552||-16.269856442552|-16.398451475679|-16.486871158165|-16.486871158165|-16.486871158165|-16.486871158165|-16.486871158165|-16.486871158165|-16.486871158165|-16.486871158165|-16.808745661358|-17.080736024357|-17.080736024357|-17.080736024357|-17.080736024357|-17.080736024357|-17.080736024357|-17.080736024357|-17.080736024357|15.822750108139|15.822750108139|15.822750108139|15.822750108139|15.822750108139|15.822750108139|15.822750108139|15.822750108139|15.822750108139|15.822750108139|15.822750108139|15.822750108139
02677|40974|/equities/ambac-financial-group-inc|R2000VALUE|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256||15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256|15.40619141256||15.40619141256|15.40619141256|15.315723595742|15.213676762717||15.213676762717|15.213676762717|15.213676762717|15.213676762717|15.213676762717|15.213676762717|15.213676762717|15.213676762717|15.213676762717|15.213676762717|14.997973521701|14.044967472985|14.044967472985|13.960493307273|13.960493307273|13.960493307273|13.960493307273|13.960493307273|13.960493307273|13.960493307273|13.960493307273||13.738326051677|13.542584078008|13.538510699886|13.538510699886|13.538510699886|13.538510699886|13.481678905109|13.323254097413|13.034171569028|12.723940517813|11.917989945312|11.610479883232|11.610479883232|11.610479883232|11.560588893933|-12.372177718599|-12.372177718599|-12.372177718599|-12.372177718599|-12.372177718599|-12.372177718599|-12.372177718599|-12.372177718599|-12.470992215116|-12.470992215116|-12.470992215116|-12.470992215116|-12.470992215116|-12.470992215116|-12.581658027391|-12.799009495192|-12.799009495192|-12.799009495192|-12.799009495192|-12.799009495192|-12.799009495192|-12.799009495192|-12.924732505407|-13.013036210367|-13.164484720571|-13.250538752193|-13.257264691056|-13.298660302678|-13.298660302678|-13.410733673881|-13.581090565462|-13.581090565462|-13.586212233193|-13.675810205856|-13.675810205856|-13.675810205856|-13.675810205856|-13.675810205856|-13.677705008441|-13.677705008441|-13.677705008441|-13.677705008441||-13.677705008441|-13.677705008441|-13.677705008441|-13.881894913707|-14.047166295517|-14.047166295517|-14.047166295517|-14.047166295517|-14.128240103709|-14.303322574814|-14.539247642314|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841||-14.540156325841|-14.540156325841|-14.540156325841|-14.540156325841|-14.545174025986|-14.621304140591|-14.728116205559|-15.010962198427|-15.105165465451|-15.105165465451||-15.105165465451|-15.105165465451|-15.105165465451|-15.105165465451|-15.105165465451|-15.105165465451|-15.105165465451|-15.105165465451|-15.105165465451|-15.105165465451|-15.145605703166|-15.145605703166|-15.246228584505|-15.326794436244||-15.326794436244|-15.326794436244|-15.432548896767|-15.619638222564|-15.800153699306|-16.028213960628|-16.028213960628|-16.039635185276|-16.039635185276|-16.039635185276|-16.039635185276|-16.039635185276|-16.039635185276|-16.08749236061|-16.08749236061|-16.08749236061|-16.08749236061|-16.08749236061|-16.08749236061|-16.08749236061|-16.08749236061|-16.08749236061|-16.08749236061|-16.08749236061|-16.08749236061|-16.08749236061|-16.08749236061|-16.116005594935|-16.116005594935|-16.116005594935|-16.116005594935|-16.116005594935|-16.116005594935|-16.116005594935|-16.116005594935||-16.116005594935|-16.116005594935|-16.116005594935|-16.116005594935|-16.116005594935|-16.116005594935|-16.116005594935|-16.116005594935|-16.116005594935|-16.116005594935|-16.213062109114|-16.281065283818|-16.281065283818|-16.281065283818|-16.281065283818|-16.380213379619|-16.380213379619|-16.747176376092|-16.747176376092|15.689669391606|15.689669391606|15.689669391606|15.689669391606|15.689669391606|15.689669391606|15.689669391606|15.689669391606|-17.057301507102|-17.057301507102|-17.057301507102|-17.057301507102
02678|15840|/equities/community-trust-bancorp|R2000VALUE|-42.163268180542|-42.163268180542|-42.163268180542|-42.312570617115|-42.312570617115|-42.312570617115|-42.312570617115|-42.312570617115|-42.312570617115|-42.312570617115|-42.312570617115|-42.312570617115|-42.312570617115|-42.312570617115|-42.312570617115|-42.312570617115|-42.312570617115|-42.516126894857|-43.225403123328||-43.879364608772|-43.879364608772|-44.406918495093|-44.406918495093|41.866447834275|41.866447834275|41.866447834275|41.866447834275|41.866447834275||41.866447834275|41.866447834275|41.730499695961|41.410553666424||41.241726897902|41.049849691149|41.049849691149|40.904276307155|40.640473135608|40.640473135608|40.640473135608|39.828222390743|39.828222390743|39.828222390743|39.576850987332|39.576850987332|39.576850987332|39.576850987332|38.995946779137|38.695071358036|38.695071358036|38.695071358036|38.695071358036|38.695071358036|38.695071358036||38.695071358036|38.695071358036|38.695071358036|38.695071358036|38.695071358036|38.695071358036|38.298410356653|37.482413159638|37.482413159638|37.482413159638|37.482413159638|37.482413159638|37.482413159638|37.359070524937|35.678410143064|34.968455486322|34.968455486322|34.968455486322|34.968455486322|34.968455486322|34.349396154643|34.220811396797|34.220811396797|34.220811396797|33.765849916701|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.306130909372|-36.803989297873|-36.803989297873|-37.337766522309|-37.664464442991|-37.664464442991|-37.8103981695|-37.8103981695|-37.8103981695|-37.8103981695|-37.8103981695|-37.842577318893|-37.842577318893||-37.842577318893|-37.842577318893|-37.842577318893|-37.842577318893|-37.842577318893|-37.842577318893|-38.013140736406|-38.038814522093|-38.038814522093|-38.84257123345|36.918896365409|36.918896365409|36.918896365409|36.918896365409|36.918896365409|36.918896365409|36.918896365409|36.918896365409|36.918896365409|36.918896365409|36.4276643067|36.14629250427|35.920219376265|35.920219376265|35.920219376265|35.920219376265|35.545160196052|35.545160196052|35.545160196052|35.545160196052|35.545160196052|35.545160196052|35.545160196052|35.38706164038|35.38706164038|35.38706164038|35.38706164038|35.38706164038|35.38706164038|35.38706164038|35.38706164038|35.38706164038|35.38706164038||35.38706164038|35.38706164038|35.38706164038|35.38706164038|35.38706164038|35.38706164038|35.38706164038|35.38706164038|35.38706164038|35.38706164038||35.38706164038|35.38706164038|35.38706164038|35.38706164038|35.38706164038|35.38706164038|35.38706164038|35.38706164038|33.287290304632|-36.389894636813|-36.389894636813|-36.389894636813|-36.389894636813|-36.389894636813||-36.389894636813|-36.389894636813|-36.389894636813|-36.389894636813|-36.389894636813|-36.389894636813|-36.389894636813|-36.389894636813|-36.389894636813|-36.433871185268|-36.433871185268|-36.575056618546|-37.097063879277|-37.181926677985|-37.181926677985|-37.181926677985|-37.181926677985|-37.80926020747|-37.80926020747|-37.80926020747|-37.80926020747|-37.80926020747|-37.80926020747|-38.546400527221|-38.837166040825|-38.837166040825|-38.837166040825|-38.956295668733|-39.144493831144|-39.22110553687|-39.538450198098|-39.834723954647|-40.155470006167|-40.421633526682|-40.456798432049||-40.456798432049|-40.566254162983|-40.923704491938|-41.347203107768|-41.398870728738|-41.693188850887|-42.052987832501|-42.483966540881|-42.483966540881|-42.483966540881|-42.483966540881|-42.483966540881|-42.483966540881|-42.483966540881|-42.483966540881|-42.483966540881|-42.483966540881|-42.562129445293|-42.562129445293|-42.562129445293|-43.311254125412|41.542139859691|41.542139859691|41.542139859691|41.542139859691|41.542139859691|41.542139859691|41.542139859691|41.542139859691|41.542139859691|41.542139859691
02679|16248|/equities/hci|R2000VALUE|85.777154242194|84.014618435609|83.570760162656|83.570760162656|83.33888823359|83.33888823359|83.33888823359|83.33888823359|83.33888823359|83.33888823359|83.33888823359|83.33888823359|83.33888823359|82.887208428962|82.887208428962|82.887208428962|82.887208428962|82.887208428962|82.887208428962||82.887208428962|82.887208428962|82.887208428962|82.887208428962|82.887208428962|82.887208428962|82.887208428962|82.02495857409|80.646617213128||79.829640907561|79.829640907561|79.521509637767|79.521509637767||79.521509637767|79.521509637767|79.521509637767|79.521509637767|79.521509637767|79.521509637767|79.521509637767|79.521509637767|79.521509637767|79.521509637767|78.931484073698|78.931484073698|78.931484073698|78.931484073698|78.931484073698|78.931484073698|78.931484073698|78.931484073698|78.931484073698|78.931484073698|78.931484073698||76.592506243454|75.960007377981|75.431069158314|74.210657303861|72.58573213477|71.766367868793|70.374853085822|69.340861407254|69.340861407254|69.340861407254|66.394292080109|57.863656162889|57.776169488056|57.776169488056|56.755187879253|54.965536844122|54.434041163877|54.434041163877|54.434041163877|54.434041163877|54.434041163877|54.434041163877|54.434041163877|54.434041163877|54.434041163877|54.434041163877|54.368381232637|53.885421879443|52.570069135728|51.795469418356|51.795469418356|-56.682128668248|-56.682128668248|-56.682128668248|-56.682128668248|-56.682128668248|-56.682128668248|-56.682128668248|-56.682128668248|-56.682128668248|-56.682128668248|-56.682128668248|-56.682128668248|-56.682128668248|-56.888476425209|-57.201447475992|-57.201447475992|-57.201447475992|-57.201447475992|-57.201447475992|-57.201447475992|-57.201447475992|-57.201447475992|-57.201447475992|-57.201447475992|-57.201447475992|-57.892163582469||-59.706924478225|-59.706924478225|-59.706924478225|-59.706924478225|-59.706924478225|-62.163803992461|-62.626665760557|-62.626665760557|-62.626665760557|-62.855184848088|-63.54076015395|-64.323068109288|-64.360102655486|-64.360102655486|-64.360102655486|-64.360102655486|60.016699144244|60.016699144244|57.481641078458|57.481641078458|57.481641078458|57.481641078458|57.481641078458|57.481641078458|57.481641078458|57.481641078458|57.481641078458|57.481641078458|56.918511298129|56.918511298129|56.918511298129|56.918511298129|56.918511298129|56.918511298129|56.918511298129|56.918511298129|56.918511298129|56.918511298129|56.918511298129|56.918511298129|56.918511298129|56.918511298129|56.918511298129||56.918511298129|56.918511298129|56.918511298129|54.850566549245|54.687180510734|54.687180510734|54.687180510734|54.687180510734|53.066312144834|52.971448290297||52.971448290297|52.749239800466|52.749239800466|52.749239800466|52.749239800466|52.749239800466|51.899709566979|51.240232741996|50.949557570349|50.949557570349|50.949557570349|50.949557570349|50.949557570349|50.949557570349||50.949557570349|50.949557570349|50.949557570349|50.949557570349|50.949557570349|50.949557570349|50.949557570349|50.949557570349|50.949557570349|50.949557570349|50.949557570349|50.949557570349|50.949557570349|-53.152935258775|-53.152935258775|-53.152935258775|-53.152935258775|-54.34275779926|-54.531375463398|-55.858748285408|-56.131944065221|-56.383786204624|-56.383786204624|-56.383786204624|-56.383786204624|-56.383786204624|-56.383786204624|-56.383786204624|-56.383786204624|-56.383786204624|-56.551558217623|50.260193789701|50.260193789701|50.260193789701|50.260193789701||50.260193789701|50.260193789701|50.260193789701|50.260193789701|50.260193789701|50.260193789701|50.260193789701|50.260193789701|50.260193789701|50.260193789701|50.260193789701|50.260193789701|50.260193789701|50.260193789701|50.260193789701|50.260193789701|50.260193789701|50.260193789701|49.735158631365|49.735158631365|49.735158631365|49.735158631365|49.592677749042|49.124590622986|47.927901307306|47.00263304535|47.00263304535|47.00263304535|46.675703629558|45.936630123345|45.936630123345
02680|39136|/equities/aarons|R2000VALUE|-11.088949429361|-11.088949429361|-11.088949429361|-11.088949429361|-11.088949429361|-11.088949429361|-11.252925073569|-11.252925073569|-11.252925073569|-11.252925073569|-11.252925073569|-11.252925073569|-11.252925073569|-11.252925073569|-11.252925073569|-11.252925073569|-11.276018986811|-11.276018986811|-11.443354272963||10.391421361893|10.391421361893|10.391421361893|10.391421361893|10.391421361893|10.391421361893|10.391421361893|10.391421361893|10.391421361893||10.391421361893|10.391421361893|10.391421361893|10.391421361893||10.391421361893|10.391421361893|10.391421361893|10.391421361893|10.391421361893|10.391421361893|10.391421361893|9.4771355480285|9.3132063382568|9.2507845553758|9.2253162764843|9.0864628049329|8.9888468553176|8.7506636833207|8.4840704837393|8.2207484252592|8.2207484252592|8.2207484252592|8.0116651331209|7.9253667498984|7.8332297167688||7.8191623635293|7.8191623635293|7.8191623635293|7.5968473164242|7.4312305823276|7.4312305823276|6.9680344413066|-7.9652045275517|-7.9652045275517|-8.0704770116616|-8.2878633371778|-8.4437721730143|-8.4437721730143|-8.4437721730143|-8.4437721730143|-8.4529470868542|-8.619718890238|-8.6713204075701|-8.6713204075701|-8.6713204075701|-8.6713204075701|-9.0062226112029|-10.234469658284|-10.383299145598|-10.641116232231|-10.651696948016|-10.651696948016|-10.651696948016|-10.651696948016|-10.820218858679|-10.853124553496|-10.853124553496|-10.853124553496|-10.853124553496|-10.892360032195|-11.049289240433|-11.152385955959|-11.152385955959|-11.152385955959|-11.152385955959|-11.152385955959|-11.152385955959|-11.152385955959|-11.152385955959|-11.152385955959|-11.152385955959|-11.152385955959|-11.152385955959|-11.59969960339|-11.59969960339|-11.59969960339|-11.772999616543|-11.998149655571|-12.048725738337|-12.048725738337|-12.389139747411|-12.428488784134||-13.295302040401|-13.295302040401|-13.295302040401|-13.295302040401|-13.355990324274|-13.355990324274|-13.482211547709|-13.549951824454|-13.945146649974|-14.043143824169|-14.043143824169|-14.308493432544|-14.390423803593|-14.390423803593|-14.686582491426|-15.190091209972|-15.618446674568|-15.618446674568|-15.729385384129|-15.729385384129|-15.729385384129|-16.023205448308|14.09788094673|14.09788094673|14.09788094673|14.09788094673|14.09788094673|14.09788094673|14.09788094673|14.09788094673|13.819868470932|13.682059184153|13.682059184153|13.20339954279|13.134941299533|13.134941299533|13.134941299533|13.134941299533|13.134941299533|13.134941299533|13.134941299533|12.644987880904|12.644987880904||12.644987880904|12.592486023593|12.573317765845|-14.288789365663|-14.288789365663|-14.288789365663|-14.438098958216|12.723807671443|12.723807671443|12.723807671443||12.723807671443|12.723807671443|12.723807671443|12.723807671443|12.723807671443|12.723807671443|12.723807671443|12.723807671443|11.977541608695|-13.539892758683|-13.539892758683|-13.539892758683|-13.548492261388|-13.677268747691||-13.677268747691|-13.677268747691|-13.677268747691|-13.677268747691|-13.677268747691|-13.677268747691|-13.677268747691|-13.677268747691|-13.677268747691|-13.713622056383|-13.713622056383|-13.713622056383|-13.713622056383|-13.713622056383|-13.713622056383|-13.713622056383|-13.713622056383|11.934750699258|11.934750699258|11.934750699258|11.934750699258|11.618611546861|11.482902178617|11.024890777636|9.3090984620225|9.3090984620225|9.3090984620225|9.3090984620225|9.3090984620225|9.3090984620225|9.3090984620225|9.2437329220639|9.2437329220639|9.046925430813|-10.499649303348||-10.499649303348|-10.499649303348|-10.499649303348|-10.499649303348|-10.499649303348|-10.499649303348|-10.499649303348|-10.769477971012|-10.769477971012|-10.769477971012|-10.901642516382|-11.134046769945|-11.338941018679|-11.354378665927|-11.600976376007|-11.991034830356|-12.10901661796|-12.629184732643|-12.653539032635|-13.21115434931|-13.859059951552|-14.117288957976|-14.17254398812|-14.538447633054|-14.538447633054|-14.538447633054|-15.50479723208|-15.50479723208|-15.50479723208|-15.50479723208|-15.690304694264
02681|8162|/equities/mbia-inc|R2000VALUE|-6.829099324684|-6.829099324684|-6.829099324684|-6.829099324684|-6.829099324684|-6.829099324684|-6.829099324684|-6.829099324684|-6.829099324684|-6.829099324684|-6.829099324684|-6.829099324684|-6.829099324684|-6.829099324684|-6.829099324684|-6.829099324684|-6.829099324684|-6.829099324684|-6.9828880664824||-7.2276534633635|-7.5085037634106|-7.7994487997924|-7.9888321555362|-8.1875911196852|-8.2345458623197|-8.4489398131135|-8.6721552090913|-9.1073945315977||-9.4759441252439|-9.7111377579072|-10.301819918564|-10.960355332616||12.467763675002|12.467763675002|12.467763675002|12.467763675002|12.467763675002|12.467763675002|12.467763675002|12.467763675002|12.467763675002|12.467763675002|11.56545386132|6.765995917939|6.765995917939|6.765995917939|6.747773208246|6.6445964466688|6.6445964466688|6.6445964466688|6.6287551616883|6.6287551616883|6.6030610904931||6.5750679556793|6.5494443940009|6.5494443940009|6.5494443940009|6.5494443940009|6.5494443940009|6.4713416699785|6.4713416699785|6.4713416699785|6.4713416699785|6.4713416699785|6.4713416699785|6.4713416699785|6.4713416699785|6.4713416699785|6.2089907730308|6.06897458213|-6.7995378426963|-6.7995378426963|-6.7995378426963|-6.7995378426963|-6.7995378426963|-6.7995378426963|-6.9292085890697|-6.998745155188|-6.998745155188|-6.998745155188|-6.998745155188|-6.998745155188|-7.1346055135159|-7.2921727349392|-7.4760254941639|-7.5642908132441|-7.5642908132441|-7.5988778759382|-7.5988778759382|-7.6912532304549|-7.8236144620869|-7.9634606660178|-8.1616795696803|-8.1616795696803|-8.2335327905624|-8.2410937231521|-8.2410937231521|-8.3873264173379|-8.5912673477909|-8.5912673477909|-8.63006944747|-8.63006944747|-8.63006944747|-8.63006944747|-8.63006944747|-8.63006944747|-8.63006944747|-8.63006944747|-8.63006944747|-8.63006944747||-8.63006944747|-8.63006944747|-8.63006944747|-8.9753354684085|-8.9753354684085|-8.9753354684085|-8.9753354684085|-8.9753354684085|-8.9753354684085|-9.1364841610823|8.2012986194595|8.2012986194595|8.2012986194595|8.2012986194595|8.2012986194595|8.2012986194595|8.2012986194595|8.2012986194595|8.2012986194595|8.2012986194595|8.2012986194595|8.2012986194595|8.2012986194595|8.2012986194595|8.2012986194595|8.2012986194595|8.2012986194595|8.0975533604075|8.0153822013755|8.0153822013755|8.0153822013755|8.0153822013755|8.0153822013755|8.0153822013755|8.0153822013755|8.0153822013755|8.0153822013755|8.0153822013755|8.0153822013755|8.0153822013755|8.0037097826827|8.0037097826827|8.0037097826827||8.0037097826827|-8.7983688689082|-8.7983688689082|-8.7983688689082|-8.7983688689082|-8.7983688689082|-8.7983688689082|-8.7983688689082|-8.7983688689082|-8.7983688689082||-8.7983688689082|-8.7983688689082|-8.7983688689082|-8.7983688689082|-8.7983688689082|-8.7983688689082|-8.7983688689082|-8.7983688689082|-8.7983688689082|-8.7983688689082|-8.7983688689082|-8.7983688689082|-8.7983688689082|-8.7983688689082||-8.7983688689082|-8.7983688689082|-8.9059432189562|-9.0727145319624|-9.1499607701481|-9.3049825792181|-9.3049825792181|-9.3306704746134|-9.3306704746134|-9.3306704746134|-9.3306704746134|-9.4178285318886|-9.5203647567469|-10.389870018546|-10.389870018546|-10.389870018546|-10.389870018546|-10.760411362719|-10.774901342471|9.7569419056024|9.7569419056024|9.7569419056024|9.7569419056024|9.7569419056024|9.7569419056024|9.6035465829732|9.3206675886923|9.3206675886923|9.3206675886923|9.3206675886923|9.3206675886923|9.3206675886923|9.3206675886923|9.3068533340885|8.9437259479577||8.6566398192572|8.2673769581238|-9.7836485370067|-9.7836485370067|-9.7836485370067|-9.7836485370067|-9.7836485370067|-9.7836485370067|-9.7836485370067|-9.7836485370067|-10.162386786504|-10.601818865718|-10.641692432276|-10.641692432276|-10.641692432276|-11.168547030414|-11.445407995609|-11.976931078596|-12.124368225384|-12.663186747551|-13.050207251443|-13.398008048682|-13.716675215461|-13.859162590933|-13.859162590933|-13.859162590933|-13.859162590933|12.724753458544|12.541114894598|12.480542626461|12.480542626461
02682|1013389|/equities/granite-point-mortgage-trust-inc|R2000VALUE|-5.7453701755114|-5.7804112987063|-5.9034438440042|-5.9034438440042|-5.9034438440042|-6.0231043838612|-6.0957274370796|-6.0957274370796|-6.0957274370796|-6.0957274370796|-6.0957274370796|-6.0957274370796|-6.0957274370796|-6.0957274370796|-6.0957274370796|-6.0957274370796|-6.0957274370796|-6.1302525923657|-6.2118143894189||-6.2118143894189|-6.2118143894189|-6.2118143894189|-6.2118143894189|-6.2118143894189|-6.2118143894189|-6.2118143894189|-6.2720161916938|5.8337497656361||5.8337497656361|5.8337497656361|5.8337497656361|5.6963884239744||5.6757094998438|5.5916990327922|5.5664102554418|5.4687964465049|5.4687964465049|5.4687964465049|5.4687964465049|5.2031131556414|5.2031131556414|5.2031131556414|5.2031131556414|5.2031131556414|5.2031131556414|5.2031131556414|5.2031131556414|5.1359368221388|5.0695076669174|5.0672309095018|4.8897068995986|4.8897068995986|4.8897068995986||4.8897068995986|4.7928964582587|4.7839351459239|4.7106277726197|4.5656977254046|4.5151085409735|4.3447316259383|4.2934210091622|4.2934210091622|4.2934210091622|4.2934210091622|4.2934210091622|4.2934210091622|4.2934210091622|4.0032458603151|-4.4730258464289|-4.4730258464289|-4.4730258464289|-4.4730258464289|-4.4730258464289|-4.4730258464289|-4.5080567553544|-4.5080567553544|-4.5414517670764|-4.5866131020799|-4.7548481571691|-4.8922298088672|-4.8922298088672|-4.8922298088672|-4.9402552859653|-4.9581616742701|-4.9581616742701|-4.9581616742701|-4.9581616742701|-4.9581616742701|-4.9581616742701|-5.0090685269668|-5.235631613978|-5.3087573901903|-5.328898075688|-5.328898075688|-5.3976644978127|-5.5174050049871|-5.5401721747816|-5.5469342718505|-5.5469342718505|-5.5469342718505|-5.5469342718505|-5.5469342718505|-5.5469342718505|-5.5469342718505|-5.5469342718505|-5.5469342718505|-5.5469342718505|-5.5469342718505|-5.5469342718505|-5.5469342718505||-5.5469342718505|-5.5469342718505|-5.5469342718505|-5.5469342718505|-5.5469342718505|-5.5469342718505|-5.5469342718505|-5.5469342718505|-5.5469342718505|-5.5469342718505|-5.581226879798|-5.5868962676907|-5.6700794069396|-5.7731993825819|-5.9207770461932|5.360871821579|5.360871821579|5.360871821579|5.360871821579|5.360871821579|5.360871821579|5.360871821579|5.360871821579|5.360871821579|5.360871821579|5.360871821579|5.3515240946706|5.3342604415611|5.2739819995675|5.2739819995675|5.2739819995675|5.2739819995675|5.2739819995675|5.2022113140187|5.2022113140187|5.2022113140187|5.2022113140187|5.0807903669236|4.8890841432734|4.8890841432734|4.8890841432734|4.8890841432734|4.8890841432734||4.8890841432734|4.8890841432734|4.8890841432734|4.7892600108433|4.7759388077313|4.7581215828613|4.7581215828613|4.7581215828613|4.7581215828613|4.7581215828613||4.7581215828613|4.7489275773632|4.7489275773632|4.7489275773632|4.7391274707762|4.7391274707762|4.7391274707762|4.7391274707762|4.5479197521174|4.4576885456469|4.4207499878913|4.4207499878913|4.4207499878913|4.4207499878913||4.4207499878913|4.4207499878913|4.4207499878913|4.4207499878913|4.2805552634166|4.0917280683436|-4.5311371521533|-4.5311371521533|-4.5311371521533|-4.5311371521533|-4.5311371521533|-4.5311371521533|-4.5311371521533|-4.5311371521533|-4.5311371521533|-4.5311371521533|-4.5311371521533|-4.6807079796858|-4.7299535809697|-4.757492369014|-4.757492369014|-4.757492369014|-4.757492369014|-4.757492369014|-4.8582748236457|-4.9603606928498|-5.0854010040132|-5.1168542510747|-5.1168542510747|-5.1168542510747|-5.1168542510747|-5.1168542510747|-5.2423380620478|-5.2670424787202|-5.3189359338194||-5.3612480937588|-5.3612480937588|-5.4244426156798|-5.5106080993359|-5.5106080993359|-5.5816621218102|-5.5816621218102|-5.5816621218102|-5.5816621218102|-5.5816621218102|-5.6958247725584|-5.7706967727958|-5.7706967727958|-5.7706967727958|-5.7706967727958|-5.7706967727958|-5.7706967727958|-5.7706967727958|-5.7706967727958|-5.9966687777107|-6.208443149203|-6.3127144004172|-6.4211450276579|-6.4211450276579|-6.4211450276579|-6.4211450276579|-6.5087721279159|-6.6814136958668|-6.6898507670378|-6.6898507670378|-6.6898507670378
02683|1011048|/equities/plymouth-industrial-reit-inc|R2000VALUE|-23.19787364035|-23.19787364035|-23.19787364035|-23.417081992153|-23.470091149016|-23.835657222187|-23.84401504652|-23.84401504652|-23.84401504652|-23.84401504652|-23.84401504652|-23.84401504652|-23.84401504652|-23.84401504652|-23.84401504652|-23.84401504652|-23.84401504652|-23.935815833855|-24.272017610126||-24.608353230747|-24.789003899134|-25.042643434608|-25.042643434608|-25.042643434608|-25.042643434608|-25.286782585059|23.689437446712|23.689437446712||23.689437446712|23.689437446712|23.689437446712|23.689437446712||23.689437446712|23.689437446712|23.689437446712|23.689437446712|23.689437446712|23.689437446712|23.436319202978|22.662576722655|22.136752604946|21.919725099652|21.738027960558|21.626572616918|21.626572616918|21.349747560668|21.216386581183|20.81126263486|20.61529226156|20.599213598524|20.376929905133|20.376929905133|20.275016156646||20.275016156646|20.275016156646|20.275016156646|20.275016156646|20.275016156646|20.275016156646|20.275016156646|19.992074018529|19.992074018529|19.992074018529|19.992074018529|19.869422483579|19.869422483579|19.869422483579|19.216025405609|-20.752180162657|-20.752180162657|-20.752180162657|-20.820600367904|-20.918722631005|-20.98497083614|-21.294411107674|-21.301617857234|-21.637330528118|-21.702124410865|-21.702124410865|-21.702124410865|-21.702124410865|-21.702124410865|-21.702124410865|-21.702124410865|-21.702124410865|-21.702124410865|-21.702124410865|-21.702124410865|-21.702124410865|-21.75569376018|-22.203549003892|-22.215368730409|-22.215368730409|-22.386520260554|-22.546412434822|-22.718235296945|-22.898038964514|-23.073377085002|21.849222787763|21.849222787763|21.849222787763|21.849222787763|21.849222787763|21.849222787763|21.849222787763|21.849222787763|21.849222787763|21.849222787763|21.849222787763|21.849222787763||21.849222787763|21.849222787763|21.849222787763|-23.092169310408|-23.092169310408|-23.092169310408|-23.092169310408|-23.092169310408|-23.092169310408|-23.092169310408|-23.174720368736|-23.189134264382|-23.598481867481|22.160805620877|22.160805620877|22.160805620877|22.160805620877|22.160805620877|22.160805620877|22.160805620877|22.160805620877|22.160805620877|22.160805620877|22.160805620877|22.160805620877|22.160805620877|22.160805620877|22.160805620877|22.158117733761|21.840686332698|21.819111978292|21.819111978292|21.819111978292|21.819111978292|21.819111978292|21.819111978292|21.819111978292|21.819111978292|21.819111978292|21.819111978292|21.819111978292|21.819111978292|21.819111978292||21.819111978292|21.819111978292|21.819111978292|21.819111978292|21.819111978292|21.819111978292|21.819111978292|21.819111978292|21.819111978292|21.819111978292||21.819111978292|21.364013631344|21.123625604312|20.981807540964|20.792540569962|20.792540569962|20.792540569962|20.792540569962|20.538419335788|20.538419335788|20.321265849477|20.283478644494|20.283478644494|20.283478644494||20.080975757003|20.080975757003|20.080975757003|20.080975757003|20.022750680049|19.848334118613|19.532946658621|19.532946658621|19.532946658621|19.532946658621|19.532946658621|19.532946658621|19.532946658621|19.465950531136|19.465950531136|-21.139063126715|-21.139063126715|-21.139063126715|-21.139063126715|-21.139063126715|-21.139063126715|-21.139063126715|-21.139063126715|-21.253291535466|-21.253291535466|-21.253291535466|-21.253291535466|-21.253291535466|-21.253291535466|-21.253291535466|-21.253291535466|-21.597809511127|-21.597809511127|-21.597809511127|-21.597809511127||-21.597809511127|-21.597809511127|-21.597809511127|-21.597809511127|-21.597809511127|-21.597809511127|-21.597809511127|-21.597809511127|-21.597809511127|-21.597809511127|-21.715343905491|-22.072604339434|-22.548941166672|-22.548941166672|-22.548941166672|-22.548941166672|-22.548941166672|-22.548941166672|-22.548941166672|-22.682712377744|-22.938312443061|-22.938312443061|-22.938312443061|-22.938312443061|-22.938312443061|-22.938312443061|-22.938312443061|-22.938312443061|-22.938312443061|-22.938312443061|-22.938312443061
02684|100226|/equities/cara-therapeutic|R2000VALUE|-0.70238744919246|-0.70238744919246|-0.7400527431429|-0.74847909143167|-0.74847909143167|-0.74847909143167|-0.74847909143167|-0.74998217062125|-0.74998217062125|-0.74998217062125|-0.74998217062125|-0.74998217062125|-0.77348574814939|-0.78132305341456|-0.78341114873618|-0.78341114873618|-0.78420684464475|-0.80284094620303|-0.82460105870119||-0.86320672602511|-0.89087413716158|-0.93692680716339|-0.95171311629948|-0.9529757017685|-0.95413966916149|-1.0091218467349|-1.0170135512032|-1.0170135512032||-1.0170135512032|-1.0170135512032|-1.0170135512032|-1.0178038241984||-1.0178038241984|-1.0178038241984|-1.0629486808646|-1.1078068955594|-1.2636293101246|-1.2636293101246|-1.2636293101246|-1.2636293101246|-1.2636293101246|-1.2636293101246|-1.2636293101246|-1.2636293101246|-1.2636293101246|-1.2636293101246|-1.2636293101246|-1.2636293101246|-1.2636293101246|-1.2636293101246|-1.2636293101246|-1.2671658681427|-1.2904287429424||-1.3311319121356|-1.3767688615052|-1.4391875579322|-1.4651575641157|-1.4651575641157|-1.4651575641157|-1.4651575641157|-1.4651575641157|-1.4651575641157|-1.4651575641157|-1.4651575641157|-1.4651575641157|-1.4651575641157|-1.4651575641157|-1.4651575641157|-1.4651575641157|-1.4651575641157|-1.4651575641157|-1.4651575641157|-1.5748973109459|-1.6232192492193|-1.6678638855256|-1.6678638855256|-1.7460487926048|-1.8184542417572|-1.840190919518|-1.840190919518|-1.840190919518|-1.840190919518|-1.8489838355628|-1.8489838355628|-1.8489838355628|-1.8489838355628|-1.8887598044174|-1.9116775466885|-1.971308398455|-2.0708982152073|-2.125720234086|1.6699109570712|1.6699109570712|1.6699109570712|1.6699109570712|1.6699109570712|1.6699109570712|1.6699109570712|1.6699109570712|1.6699109570712|1.6699109570712|1.6699109570712|-2.2667537968058|-2.2667537968058|-2.2667537968058|-2.4060598325618|-2.4578442189304|-2.5772825052571|-2.7078026456117|-2.8225584871768||-2.9906205211745|-3.1028227446991|-3.1947140956938|-3.2382046541704|-3.2466112298158|-3.2466112298158|-3.3812568499409|-3.4302854354473|-3.4469282555682|-3.4486637847523|-3.4486637847523|-3.4486637847523|-3.4486637847523|-3.4486637847523|-3.4486637847523|-3.4486637847523|-3.4486637847523|-3.4486637847523|-3.4486637847523|-3.4486637847523|-3.4486637847523|-3.4486637847523|-3.4486637847523|-3.4486637847523|-3.4486637847523|-3.4486637847523|-3.4486637847523|-3.4486637847523|-3.4491887950977|-3.4491887950977|-3.4491887950977|-3.4491887950977|-3.4491887950977|-3.4491887950977|-3.4491887950977|-3.4491887950977|-3.4491887950977|-3.4491887950977|-3.4491887950977|-3.4796775123318|-3.4796775123318|-3.5713082707413|-3.7590090787568||-3.7590090787568|-3.7698155813922|-3.8092506730166|-3.8092506730166|-3.8092506730166|-3.8092506730166|-3.8092506730166|-3.8092506730166|-3.8092506730166|-3.8092506730166||-3.8092506730166|-3.8092506730166|-3.8092506730166|-3.8092506730166|-3.8092506730166|-3.8092506730166|-3.8092506730166|-3.8092506730166|-3.8092506730166|-3.8092506730166|-3.8092506730166|-3.8480562593768|-4.0011737110692|-4.0312638241663||-4.0312638241663|-4.11388188806|-4.2997244619311|-4.470549374044|-4.4820215627221|-4.5972461617288|-4.6303328695308|-4.6303328695308|-4.6303328695308|-4.6303328695308|-4.6303328695308|-4.6975697877684|-4.750566974416|-4.750566974416|-4.750566974416|-4.750566974416|-4.750566974416|-4.750566974416|-4.750566974416|-4.750566974416|-4.750566974416|-4.750566974416|-4.750566974416|-4.8097967208918|-4.8281075492496|-4.9295638418855|-4.9406267643705|-5.0912520886279|-5.2828725003431|-5.2828725003431|-5.3376361952038|-5.3568965370532|-5.3568965370532|-5.4326627977552|-5.4757361685636||-5.6649847864445|-5.8320182104827|-5.8320182104827|-5.9930759557884|-6.0900067100702|-6.1660296133027|-6.2139218042145|-6.2588021434954|-6.3502495953099|-6.3502495953099|-6.5886105374777|-6.8201229126679|-6.9626364477726|-7.0187628013395|-7.2880698025781|-7.467855221757|-7.4686948267715|-7.7704163092261|-7.997684984062|-8.3352054541353|-8.629672627211|-8.6624139995049|-9.3910157383228|-11.156746172712|-11.156746172712|-11.156746172712|-11.414872791931|-11.414872791931|-11.414872791931|-11.677058964488|-11.861732621454
02685|16088|/equities/flushing-financial|R2000VALUE|-15.094833211973|-15.385242388066|-15.506669439007|-16.547132930413|-16.926258733156|-17.422510123124|-17.613066858572|15.883559822396|15.883559822396|15.717943773539|15.717943773539|15.435484980692|15.435484980692|15.209428362437|15.107740319352|15.107740319352|15.107740319352|15.107740319352|15.107740319352||15.107740319352|15.107740319352|15.107740319352|15.107740319352|15.107740319352|15.107740319352|15.107740319352|15.107740319352|15.107740319352||15.107740319352|15.107740319352|15.066933539819|15.014109297275||15.012634212588|15.012634212588|15.012634212588|14.749592709116|14.701102450516|14.701102450516|14.646224343144|13.705291460224|13.705291460224|13.705291460224|13.705291460224|13.613017407557|13.613017407557|13.613017407557|13.425019572731|13.032243753535|12.971381532994|12.930424014559|12.797835721276|12.797835721276|12.797835721276||12.797835721276|12.797835721276|12.797835721276|12.749020430969|12.749020430969|12.749020430969|12.375577976888|12.001449305569|12.001449305569|12.001449305569|12.001449305569|12.001449305569|12.001449305569|12.001449305569|11.477165229623|-12.885678912489|-12.885678912489|-12.885678912489|-12.885678912489|-12.885678912489|-12.885678912489|-12.946865295137|-13.154295151725|-13.357233040084|-13.598570009592|-13.598570009592|-13.598570009592|-13.598570009592|-13.608498369888|-13.608498369888|-13.608498369888|-13.608498369888|-13.608498369888|-13.608498369888|-13.608498369888|-13.608498369888|-13.893609191793|-13.899321801184|-13.899321801184|-13.899321801184|-13.899321801184|-13.899321801184|-13.899321801184|-14.033134785756|-14.142927425288|-14.145158017593|-14.145158017593|-14.506841885732|-14.859687442378|-14.859687442378|-14.859687442378|-15.002836078386|-15.002836078386|-15.002836078386|-15.087039781919|-15.512491087214|-15.512491087214||-15.512491087214|-15.512491087214|-15.512491087214|-15.543109343397|-15.543109343397|-15.543109343397|-15.711862920669|-15.711862920669|-15.923459237315|14.119084577301|14.119084577301|14.119084577301|14.119084577301|14.119084577301|14.119084577301|14.119084577301|14.119084577301|14.119084577301|14.119084577301|14.119084577301|14.119084577301|13.849959463051|13.849959463051|13.849959463051|13.849959463051|13.849959463051|13.849959463051|13.402227501264|12.34646389682|12.140493527595|12.132831145147|12.132831145147|12.073701117678|-13.73039616647|-13.73039616647|-13.73039616647|-13.73039616647|-13.73039616647|-13.73039616647|-13.940973483883|-13.974415261836|-14.011572157113|-14.215644937936||-14.215644937936|-14.495160533524|12.800364240869|12.800364240869|12.800364240869|12.800364240869|12.800364240869|12.800364240869|12.800364240869|12.800364240869||12.800364240869|12.800364240869|12.800364240869|12.780404762939|12.393527777676|12.392275050486|12.33030552688|12.238117269043|11.164574255948|10.995638227468|10.568487008418|10.114445815327|10.114445815327|10.114445815327||10.114445815327|9.9605586319494|9.9605586319494|9.9605586319494|9.3777544530815|9.2808384401474|9.2398201605649|-11.182457865552|-11.182457865552|-11.182457865552|-11.182457865552|-11.289397386793|-11.81433063534|-11.90841023241|-11.90841023241|-11.90841023241|-11.90841023241|-12.338855550405|-12.799350683023|-13.520389919071|-13.859321837721|-13.920635917781|-14.059595402742|-14.596772468382|-14.860336925137|-14.860336925137|-15.095729776607|-15.24492205115|-15.27880179586|-15.305335332972|-15.46693822732|-15.46693822732|-15.692731135316|-15.955812711657|-16.014842001532||-16.141469231286|-16.338854197041|-16.534004665498|-16.706545225818|-16.706545225818|-16.706545225818|-16.706545225818|-16.706545225818|-16.706545225818|-16.706545225818|-16.858383567288|-17.448760040551|-17.535136215483|-17.535136215483|-17.535136215483|-17.535136215483|-17.535136215483|-17.844087150111|-17.844087150111|-18.212596180719|-18.994551608609|-19.418391172143|-19.703766867024|-20.174741264297|-20.285298272064|-20.285298272064|-20.338170430427|-20.338170430427|-20.338170430427|-20.338170430427|-20.338170430427
02686|21041|/equities/rite-aid-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.49338551583984|0.49338551583984|0.49338551583984|-0.75244791869065|-0.75244791869065|-0.75244791869065|-0.75244791869065|-0.75244791869065|-0.75244791869065|-0.75244791869065|-0.75244791869065|-0.75244791869065|-0.75244791869065|-0.75244791869065|-0.79496990049041|-0.92934989492272|-0.98422208605181|-1.0170974403705|-1.0170974403705|-1.0170974403705|-1.0170974403705|-1.0170974403705|-1.0170974403705|-1.0722027288638|-1.1526919423168|-1.1830632552643|-1.2386147297244|-1.3334108201244|-1.4047897885882||-1.4756108799073|-1.5701232065197|-1.5935644553321|-1.5935644553321|-1.6405604797621|-1.9770672010072|-2.1683635432067|-2.2015150541004|-2.3000167336658|-2.4415353036143|-2.6275281085148|-2.7417346469138|-2.7417346469138|-2.9519273629424|2.0212648269214|2.0212648269214|2.0212648269214|2.0212648269214|2.0212648269214|2.0212648269214|2.0212648269214|1.6894626429392|1.6894626429392|-1.7983295615524|-1.7983295615524|-1.7983295615524|-1.7983295615524|-1.7983295615524|-1.7983295615524|-1.7983295615524|-1.7983295615524|-1.7983295615524|-1.7983295615524|-1.7983295615524|-1.7983295615524|-1.7983295615524|-1.7983295615524|-1.7983295615524|-1.7983295615524|-1.7983295615524|-1.7983295615524|-1.7983295615524|-1.7983295615524||-1.8412995532718|-1.888110665874|-1.9234699130994|-1.9234699130994|-2.022188756305|-2.0882828426442|-2.0882828426442|-2.0882828426442|-2.0882828426442|-2.0882828426442||-2.0882828426442|-2.0882828426442|-2.0930920322826|-2.1306073903658|-2.1306073903658|-2.1327844746163|-2.1327844746163|-2.1327844746163|-2.1327844746163|-2.1327844746163|-2.1327844746163|-2.1327844746163|-2.1547605005956|-2.1781610226014||-2.1781610226014|-2.1901789280417|-2.2610321941908|-2.2793430310621|-2.2793430310621|-2.2793430310621|-2.2793430310621|-2.2793430310621|-2.2793430310621|-2.2887644615586|-2.2890938417575|-2.3873265271343|-2.393579567402|-2.393579567402|-2.393579567402|-2.393579567402|-2.393579567402|-2.5028661764654|-2.5142957344092|-2.6214398029156|-2.6708163820712|-2.6869293410478|-2.6975367366989|-2.6975367366989|-2.6975367366989|-2.6975367366989|-2.6975367366989|-2.6975367366989|-2.6975367366989|-2.6975367366989|-2.6975367366989|-2.6975367366989|-2.6975367366989|-2.6975367366989|-2.6975367366989||-2.6975367366989|-2.6975367366989|-2.6975367366989|-2.8035971897276|-2.8035971897276|-2.8139779073995|-2.8139779073995|-2.8586455665746|-2.8586455665746|-2.8768284941954|-3.0623094401142|-3.2281214618441|-3.3190196241377|-3.3190196241377|-3.3190196241377|-3.3190196241377|-3.3190196241377|-3.7427996226414|-3.8208883943673|-3.8970983229871|-3.9945535751179|-4.0802009456646|-4.0802009456646|-4.0802009456646|-4.0802009456646|-4.1585565533121|3.5566090868425|3.5566090868425|3.5566090868425|3.5566090868425|3.5566090868425
02687|7996|/equities/manitowoc-co.|R2000VALUE|15.46409426991|15.46409426991|15.365611197819|15.365611197819|15.281235405991|15.245557269274|15.245557269274|15.245557269274|15.245557269274|-16.69692300214|-16.69692300214|-16.69692300214|-16.69692300214|-16.69692300214|-16.69692300214|-16.69692300214|-16.69692300214|-16.69692300214|-16.928060706958||15.631700016114|15.631700016114|15.631700016114|15.631700016114|15.631700016114|15.631700016114|15.631700016114|15.631700016114|15.631700016114||15.631700016114|15.631700016114|15.623556005792|15.337840146308||15.073711150758|14.777457283462|14.726619665849|14.624020939654|14.57761834088|14.57761834088|14.395687346359|13.994567435023|13.994567435023|13.994567435023|13.994567435023|13.817986003819|13.691896440883|13.691896440883|13.687106876792|13.049079940248|13.049079940248|13.049079940248|13.049079940248|13.049079940248|13.013144437393||12.759707522273|12.759707522273|12.759707522273|12.583933593314|12.583933593314|12.583933593314|12.367148400988|12.311700916541|12.311700916541|-13.99150204733|-13.99150204733|-13.99150204733|-13.99150204733|-13.99150204733|-13.99150204733|-13.99150204733|-13.99150204733|-13.99150204733|-13.99150204733|-14.201113542748|-14.240126434115|-14.589584791161|-14.719549040119|-14.719549040119|-14.919498713061|-15.324998784115|-15.624072304539|-15.624072304539|-15.635562369859|-15.635562369859|-15.635562369859|-15.635562369859|-15.635562369859|-15.635562369859|-15.635562369859|-15.739514242317|-15.938997698709|-15.938997698709|-15.938997698709|-15.938997698709|-15.938997698709|-15.938997698709|-15.938997698709|-15.938997698709|-15.938997698709|-15.938997698709|-15.938997698709|-15.938997698709|-15.938997698709|-15.938997698709|-15.938997698709|-16.404719724572|-16.81413294465|-16.921258361148|-17.230122330482|-17.230122330482|-17.230122330482||-17.230122330482|-17.230122330482|-17.230122330482|-17.230122330482|-17.230122330482|-17.230122330482|-17.360136035079|-17.585706767103|-17.737451774832|-17.832724340488|-17.881360698331|-18.366511266086|-18.784458284746|-18.839041954026|-19.125513242069|-19.203287493525|-19.203287493525|-19.524985232613|17.43877455175|17.43877455175|17.43877455175|17.43877455175|17.43877455175|17.43877455175|17.43877455175|17.43877455175|17.43877455175|17.43877455175|17.43877455175|17.43877455175|17.43877455175|17.43877455175|17.43877455175|17.329805763226|17.329805763226|17.329805763226|17.329805763226|17.105481021815|17.105481021815|17.105481021815|17.105481021815|17.105481021815|17.105481021815||17.105481021815|17.103900663515|16.835867290651|16.415245988806|16.123073872415|15.914248899716|15.847635390285|15.847635390285|15.847635390285|15.847635390285||15.847635390285|15.847635390285|15.847635390285|15.809983599984|15.408729407146|15.408729407146|15.408729407146|15.303310867763|14.317290090428|-16.26769215789|-16.26769215789|-16.26769215789|-16.26769215789|-16.65465865893||-16.752343363758|-16.752343363758|-16.907048167118|-17.311479134703|-17.311479134703|-17.311479134703|-17.311479134703|-17.311479134703|-17.311479134703|15.221262498321|15.221262498321|15.221262498321|15.221262498321|15.221262498321|15.221262498321|15.221262498321|15.221262498321|15.221262498321|14.505682345307|-16.616157571872|-16.616157571872|-16.616157571872|-17.000730665084|-17.018672425252|-17.018672425252|-17.018672425252|-17.018672425252|-17.018672425252|-17.018672425252|-17.018672425252|-17.018672425252|-17.018672425252|-17.018672425252|-17.018672425252|-17.018672425252||-17.018672425252|-17.366580281768|-18.510090282795|-18.744544483155|-18.815024873857|-18.815024873857|-18.815024873857|-18.815024873857|-19.002804832596|-19.213394355926|-19.563459710636|-19.563459710636|-19.563459710636|-19.563459710636|-19.563459710636|-19.666834483752|-19.666834483752|-19.666834483752|-19.666834483752|17.472594317754|17.472594317754|17.472594317754|17.472594317754|17.472594317754|17.245521184427|16.859468164954|16.844408978923|16.227954747394|15.800867162496|15.53358510948|15.102060572049
02688|985778|/equities/harborone-bancorp-inc|R2000VALUE|-11.355097243814|-11.382330309051|-11.600745292392|-11.657872619327|-11.729858440487|-11.974286549984|-12.05809671978|-12.132268992221|-12.132268992221|-12.132268992221|-12.132268992221|-12.132268992221|-12.132268992221|-12.132268992221|-12.132268992221|-12.132268992221|-12.132268992221|-12.375853952606|11.260691171576||11.260691171576|11.260691171576|11.260691171576|11.260691171576|11.260691171576|11.260691171576|11.260691171576|11.260691171576|11.260691171576||11.260691171576|11.260691171576|11.224101231814|11.167280993209||11.167280993209|11.167280993209|11.167280993209|11.167280993209|11.167280993209|11.167280993209|11.167280993209|10.582534561936|10.487398020177|10.487398020177|10.487398020177|10.487398020177|10.487398020177|10.487398020177|10.487398020177|10.345552605059|10.345552605059|10.267666133149|10.267666133149|10.267666133149|10.267666133149||10.267666133149|10.267666133149|10.267666133149|10.267666133149|10.267666133149|10.267666133149|9.9457395693812|9.5343710676763|9.5343710676763|9.5343710676763|9.5343710676763|9.5343710676763|9.5343710676763|9.5343710676763|9.1159681496723|9.0108803178563|9.0108803178563|9.0108803178563|9.0108803178563|9.0108803178563|-9.8531196504006|-9.8531196504006|-9.8531196504006|-9.8531196504006|-9.8531196504006|-9.8531196504006|-9.8531196504006|-9.8531196504006|-9.8531196504006|-9.8531196504006|-9.8531196504006|-9.8531196504006|-9.8531196504006|-9.8531196504006|-9.8531196504006|-9.8531196504006|-9.8531196504006|-10.009509093082|-10.009509093082|-10.009509093082|-10.009509093082|-10.009509093082|-10.009509093082|-10.009509093082|-10.121121148838|-10.174499364269|-10.174499364269|-10.301665989969|-10.351273370015|-10.351273370015|-10.351273370015|-10.478739375407|-10.478739375407|-10.478739375407|-10.478739375407|-10.478739375407|-10.478739375407||-10.478739375407|-10.478739375407|-10.478739375407|-10.503443346267|-10.503443346267|-10.521603648139|-10.620411269347|-10.620411269347|-10.620411269347|-10.620411269347|-10.620411269347|-10.620411269347|-10.620411269347|9.6665554760544|9.6665554760544|9.6665554760544|9.6665554760544|9.6665554760544|9.6665554760544|9.6665554760544|9.6297855281025|9.6297855281025|9.6297855281025|9.6297855281025|9.6297855281025|9.6297855281025|9.4486505083674|9.3101667356087|9.0774074606976|9.0286234629166|9.0286234629166|9.0286234629166|9.0286234629166|8.7223593142311|8.5159551729405|8.3776167898076|8.3776167898076|8.2412070200064|8.2130022095264|8.2130022095264|8.2130022095264|8.2130022095264|8.2130022095264||8.2130022095264|8.2130022095264|8.2130022095264|8.2130022095264|8.2130022095264|8.2130022095264|8.2130022095264|8.2130022095264|8.2130022095264|8.2130022095264||8.2130022095264|8.2130022095264|8.2130022095264|8.2130022095264|8.2130022095264|8.2130022095264|8.2130022095264|8.1705577689874|7.8017307738979|-8.9823410146977|-8.9823410146977|-8.9823410146977|-8.9823410146977|-8.9823410146977||-8.9823410146977|-8.9823410146977|-8.9823410146977|-8.9823410146977|-8.9823410146977|-8.9823410146977|-8.9823410146977|-8.9823410146977|-8.9823410146977|-9.0594841499622|-9.1050713083805|-9.2273016264771|-9.3958905329014|-9.5004339339231|-9.5680353581953|-9.5680353581953|-9.5680353581953|-10.116455866236|-10.560451376591|-11.416613115375|-11.852855049949|-11.852855049949|-11.852855049949|-11.991972697422|-12.293579963231|-12.330922713306|-12.418358182936|-12.489111888592|-12.489111888592|-12.505124238006|-12.850138508469|-12.942375804749|-13.079028025564|-13.10447596543|-13.259925906945||-13.259925906945|-13.259925906945|-13.326028789733|-13.507809495102|-13.511940104103|-13.511940104103|-13.511940104103|-13.511940104103|-13.511940104103|-13.511940104103|-13.511940104103|-13.511940104103|-13.511940104103|-13.511940104103|-13.511940104103|-13.511940104103|-13.511940104103|-13.511940104103|-13.511940104103|-13.511940104103|-13.654933671528|-13.885204081595|-14.043560086422|-14.240720440403|-14.240720440403|-14.240720440403|-14.26589564519|-14.26589564519|-14.26589564519|-14.26589564519|-14.26589564519
02689|102896|/equities/first-midil|R2000VALUE|-33.524218957523|-33.524218957523|-33.524218957523|-33.926909783261|-33.964900602651|-34.510641544855|-34.510641544855|-34.510641544855|-34.510641544855|-34.510641544855|-34.510641544855|-34.510641544855|-34.510641544855|-34.510641544855|-34.510641544855|-34.510641544855|-34.510641544855|-34.510641544855|-34.718492050741||-35.505545637976|32.640763509364|32.640763509364|32.640763509364|32.640763509364|32.640763509364|32.640763509364|32.640763509364|32.640763509364||32.640763509364|32.640763509364|32.640763509364|32.640763509364||32.640763509364|32.640763509364|32.640763509364|32.640763509364|32.640763509364|32.640763509364|32.640763509364|30.998626113038|30.529308928495|30.445010407772|30.445010407772|30.303530190715|30.303530190715|30.196421700859|29.993246588601|29.615676981956|29.615676981956|29.615676981956|29.615676981956|29.615676981956|29.615676981956||29.615676981956|29.615676981956|29.615676981956|29.485196862784|29.116354360216|29.116354360216|28.47206072237|27.624913249839|27.624913249839|27.624913249839|27.624913249839|27.624913249839|27.624913249839|27.211014361766|26.352239074075|-27.918620526512|-27.918620526512|-27.918620526512|-27.918620526512|-27.918620526512|-27.918620526512|-27.918620526512|-27.918620526512|-27.918620526512|-27.918620526512|-27.918620526512|-27.918620526512|-27.918620526512|-27.918620526512|-27.918620526512|-27.918620526512|-27.918620526512|-27.918620526512|-27.918620526512|-27.918620526512|-27.918620526512|-27.918620526512|-27.918620526512|-27.918620526512|-27.918620526512|-27.918620526512|-27.918620526512|-27.918620526512|-27.918620526512|-28.122355712475|-28.354285095601|-28.643649364477|-28.770409452507|-28.770409452507|-28.770409452507|-28.770409452507|-29.072677572115|-29.152563563521|-29.152563563521|-29.468403594952|-29.793819372165|-29.793819372165||-29.793819372165|-29.793819372165|-29.793819372165|-29.793819372165|-29.793819372165|-29.793819372165|-29.793819372165|-29.793819372165|-29.799243971493|-30.051936940778|-30.518819204557|-30.612021516416|-30.693912372162|-30.913375811632|28.500648186716|28.500648186716|28.500648186716|28.500648186716|28.500648186716|28.500648186716|28.500648186716|28.442804744749|28.442804744749|28.442804744749|28.425060831738|28.121179036776|28.102421262176|27.761023709411|27.21030393931|26.695893460874|26.377936661645|25.939929234104|25.760478164439|25.041642349831|24.665712641204|24.396347574089|23.759553224614|23.426725898375|23.316586053688|23.316586053688|23.316586053688|23.316586053688|23.316586053688||23.316586053688|23.316586053688|23.316586053688|23.316586053688|23.316586053688|23.316586053688|23.316586053688|23.316586053688|23.316586053688|23.316586053688||23.316586053688|23.316586053688|23.316586053688|23.316586053688|23.316586053688|23.316586053688|23.316586053688|23.110095911907|-25.81281880791|-25.81281880791|-25.81281880791|-25.81281880791|-25.81281880791|-25.81281880791||-25.81281880791|-25.81281880791|-25.81281880791|-25.81281880791|-25.81281880791|-25.81281880791|-25.81281880791|-25.81281880791|-25.81281880791|-25.81281880791|-25.81281880791|-26.131187115058|-26.348542065471|-26.398116549902|-26.398116549902|-26.398116549902|-26.398116549902|-26.398116549902|-26.398116549902|-26.398116549902|-26.398116549902|-26.398116549902|-26.398116549902|-27.060130712117|-27.642568531258|-27.642568531258|-27.995107669376|-27.995107669376|-27.995107669376|-28.045120577837|-28.343467240891|-28.672045110555|-28.672045110555|-28.672045110555|-28.672045110555||-28.672045110555|-28.672045110555|-28.672045110555|-28.672045110555|-28.672045110555|-28.672045110555|-28.672045110555|-28.672045110555|-28.672045110555|-28.672045110555|-28.672045110555|-28.672045110555|-28.672045110555|-28.672045110555|-28.672045110555|-28.672045110555|-28.672045110555|-28.672045110555|-28.672045110555|-29.880050419537|-31.051722578172|-31.730352247164|-32.628647314625|30.763346323699|30.763346323699|30.763346323699|30.763346323699|30.763346323699|30.763346323699|30.763346323699|30.763346323699
02690|15684|/equities/career-education|R2000VALUE|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.322302327099|17.227558225993|17.047286875384|-18.309607389254|-18.309607389254|-18.309607389254|-18.309607389254|-18.309607389254||-18.309607389254|-18.309607389254|-18.319841997141|-18.449107850386|-18.518429134503|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145||-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145||-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145|-18.547092134145||-18.547092134145|-18.547092134145|-18.703762158323|-18.703762158323|-18.703762158323|-18.703762158323|-18.703762158323|-18.703762158323|-18.703762158323|-18.703762158323|-18.703762158323|-18.883069259776|17.16503236305|17.16503236305|17.16503236305|17.0455239458|17.0455239458|17.0455239458|17.0455239458|17.0455239458|17.0455239458|17.0455239458|17.0455239458|17.0455239458|17.0455239458|17.0455239458|16.887803731486|16.789135683706|16.789135683706|16.789135683706|16.789135683706|16.614317617075|16.393951385305|16.393951385305|16.393951385305|16.393951385305|16.393951385305|16.393951385305|16.393951385305|16.393951385305|16.393951385305|16.134390690907|15.911545703791|15.799733098026|15.799733098026|15.799733098026|15.799733098026|15.799733098026|15.799733098026|15.799733098026|15.799733098026|15.799733098026|15.799733098026|15.799733098026|15.799733098026|15.799733098026|15.799733098026||15.799733098026|15.51750023991|15.51750023991|15.51750023991|15.51750023991|15.51750023991|15.51750023991|15.51750023991|15.51750023991|15.51750023991|15.51750023991|15.51750023991|15.51750023991|15.51750023991|15.51750023991|15.51750023991|15.51750023991|15.504505830416|15.504505830416|15.291673772213|15.121026057531|13.057251367889|13.031390201076|12.718211874945|12.499679125661|12.304921774195|12.304718234567|12.304718234567|12.259687082004|12.202985436862|12.166095158729|12.139272262954|12.121969861348|11.925521606162|-12.760425312638|-12.760425312638|-12.760425312638|-12.760425312638|-12.760425312638|-12.760425312638|-12.760425312638|-12.760425312638|-12.760425312638||-12.760425312638|-12.760425312638|-12.760425312638|-12.760425312638|-12.760425312638|-12.760425312638|-12.760425312638|-12.760425312638|-12.760425312638|-12.760425312638||-12.760425312638|-12.760425312638|-12.760425312638|-12.760425312638|-12.760425312638|-12.760425312638|-12.760425312638|-12.760425312638|-12.760425312638|-12.760425312638|-12.760425312638|-12.760425312638|-12.760425312638|-12.774212077061||-12.941141290576|-13.05314249716|-13.05314249716|-13.05314249716|-13.05314249716|-13.05314249716|-13.05314249716|-13.05314249716|-13.05314249716|-13.05314249716|-13.216269860905|-13.34891116425|-13.351100129535|-13.351100129535|-13.351100129535|-13.351100129535|-13.351100129535|-13.835926049347|-13.835926049347|-14.022789602193|-14.022789602193|-14.022789602193|-14.022789602193|-14.022789602193|-14.022789602193|-14.022789602193|-14.022789602193|-14.022789602193|-14.139362356843|-14.139362356843|-14.139362356843|-14.139362356843|-14.139362356843|-14.139362356843|-14.139362356843||-14.139362356843|-14.139362356843|-14.139362356843|-14.139362356843|-14.139362356843|-14.139362356843|-14.232793404534|-14.232793404534|-14.232793404534|-14.232793404534|-14.304215035918|-14.536741836166|-14.536741836166|-14.536741836166|-14.536741836166|-14.536741836166|-14.536741836166|-14.868184751485|-14.868184751485|-14.868184751485|-14.868184751485|-14.868184751485|-14.943539030259|-14.968932079943|-14.974418984157|-15.176832157487|-15.287989659635|-15.287989659635|-15.287989659635|-15.287989659635|-15.287989659635
02691|16900|/equities/preferred-bank|R2000VALUE|-73.951886024437|-73.951886024437|-73.951886024437|-74.747097481579|-75.386774793036|70.028444364495|70.028444364495|70.028444364495|70.028444364495|70.028444364495|70.028444364495|70.028444364495|70.028444364495|70.028444364495|70.028444364495|70.028444364495|70.028444364495|70.028444364495|70.028444364495||70.028444364495|70.028444364495|70.028444364495|70.028444364495|70.028444364495|70.028444364495|70.028444364495|70.028444364495|70.028444364495||70.028444364495|70.028444364495|70.028444364495|70.028444364495||69.802795171992|69.802795171992|69.802795171992|69.449944973275|68.076638010127|67.17014286619|67.17014286619|63.292937094432|62.796931569054|62.796931569054|62.446031482434|61.106093403998|61.106093403998|60.36857026703|60.36857026703|60.36857026703|60.36857026703|60.36857026703|60.36857026703|60.36857026703|60.36857026703||60.36857026703|60.36857026703|60.36857026703|60.36857026703|60.36857026703|60.36857026703|-65.026575100764|-65.026575100764|-65.026575100764|-65.026575100764|-65.026575100764|-65.026575100764|-65.026575100764|-65.026575100764|-65.026575100764|-65.026575100764|-65.947080290332|-65.947080290332|-65.947080290332|-65.947080290332|-65.947080290332|-66.263789783309|-66.263789783309|-66.263789783309|-66.865416666515|-66.865416666515|61.017491791301|61.017491791301|61.017491791301|61.017491791301|61.017491791301|-64.5567478366|-64.5567478366|-64.5567478366|-64.5567478366|-64.5567478366|-64.5567478366|-64.980231704114|-64.980231704114|-64.980231704114|-64.980231704114|-64.980231704114|-64.980231704114|-64.980231704114|-65.449146948256|-65.64474818196|-65.64474818196|-65.655001236232|-65.655001236232|-65.655001236232|-65.655001236232|-65.655001236232|-65.655001236232|-65.655001236232|-65.655001236232|-65.655001236232|-65.655001236232||-65.655001236232|-65.655001236232|-66.18965978508|61.815625589551|61.815625589551|61.815625589551|61.815625589551|61.815625589551|61.815625589551|61.815625589551|61.815625589551|61.815625589551|61.815625589551|61.815625589551|61.815625589551|61.815625589551|61.815625589551|61.815625589551|61.815625589551|61.815625589551|61.699788244493|61.699788244493|60.999732456428|60.999732456428|60.999732456428|60.999732456428|60.88359309327|60.829270798756|60.154743043132|59.2324943979|57.920778111111|57.428108245676|55.681785617212|54.180040820815|54.113614127765|54.113614127765|54.113614127765|53.940124986051|52.879568803308|52.879568803308|51.133962776923|51.056550320922|51.056550320922||51.056550320922|51.056550320922|51.056550320922|49.857712441717|49.857712441717|49.857712441717|49.857712441717|49.857712441717|49.857712441717|49.628016452032||49.430295074469|49.227401342517|49.227401342517|48.446001042399|47.622222041061|46.237758195518|46.237758195518|46.237758195518|43.206864672089|43.206864672089|43.090403230804|-49.66895897771|-49.66895897771|-49.66895897771||-49.66895897771|-49.66895897771|-49.66895897771|-49.66895897771|-49.66895897771|-49.66895897771|-49.66895897771|-49.66895897771|-49.66895897771|-49.66895897771|-49.66895897771|-49.66895897771|-49.66895897771|-49.66895897771|-49.66895897771|-49.66895897771|-49.66895897771|-51.430505433508|-51.430505433508|-53.075250483032|-53.515995714925|-53.527452598967|-54.201056942849|-54.367009570763|-56.079456358668|-56.339851630837|-56.339851630837|-56.339851630837|-56.339851630837|-56.339851630837|-57.15315465255|-57.161845728735|-57.161845728735|-58.347052623806|-59.20575167032||-59.20575167032|-59.20575167032|-60.769790716656|-62.221046098612|-62.265495336213|-62.973907817851|-62.973907817851|-62.973907817851|-62.973907817851|-62.973907817851|-64.816007576|-65.175451760896|-65.175451760896|-65.175451760896|-65.175451760896|-65.175451760896|-65.175451760896|-65.175451760896|-65.175451760896|-67.881610346512|-70.460125658993|-72.212917246293|-72.629348240375|68.946147032261|68.946147032261|68.946147032261|68.946147032261|68.946147032261|68.946147032261|68.946147032261|68.946147032261
02692|15627|/equities/camden-national|R2000VALUE|-35.31641104044|-35.510735006481|-35.874705600903|-36.730230861423|-37.529699066742|-38.410094202199|-38.410094202199|35.601041330457|35.601041330457|35.601041330457|35.601041330457|35.601041330457|35.601041330457|35.601041330457|35.601041330457|35.601041330457|35.601041330457|35.601041330457|35.601041330457||35.601041330457|35.601041330457|35.601041330457|35.601041330457|35.601041330457|35.601041330457|35.601041330457|35.601041330457|35.601041330457||35.601041330457|35.601041330457|35.553274487522|35.331259355575||35.206393554582|35.206393554582|35.206393554582|34.928770624679|34.418915532599|34.418915532599|34.067408003818|33.135680403491|33.135680403491|33.135680403491|33.135680403491|32.719042722884|32.719042722884|32.719042722884|32.719042722884|32.001936900697|32.001936900697|32.001936900697|32.001936900697|32.001936900697|32.001936900697||32.001936900697|32.001936900697|32.001936900697|32.001936900697|31.838329818614|31.838329818614|31.088699052475|29.876512137928|29.876512137928|29.876512137928|29.876512137928|29.876512137928|29.290369448704|28.821522537914|26.812803180181|-29.453311009028|-29.453311009028|-29.453311009028|-29.453311009028|-29.453311009028|-29.453311009028|-29.453311009028|-29.728122334589|-29.824330653206|-30.042207770554|-30.042207770554|-30.042207770554|-30.042207770554|-30.042207770554|-30.042207770554|-30.042207770554|-30.042207770554|-30.042207770554|-30.042207770554|-30.042207770554|-30.042207770554|-30.452036157322|-30.452036157322|-30.597937012678|-30.597937012678|-30.597937012678|-30.597937012678|-30.597937012678|-30.697151609003|-31.191785542765|-31.756517004745|-31.933152489946|-32.431635332422|-33.028663133339|-33.028663133339|-33.028663133339|-33.180181899287|-33.745202186613|-34.277447200383|-34.677157573451|-34.677157573451|-35.016841019248||-35.205448148802|-35.205448148802|-35.205448148802|-35.239486626412|-35.239486626412|-35.239486626412|-35.456651824078|-35.48155778576|-36.147839585157|33.520910825909|33.520910825909|33.520910825909|33.520910825909|33.520910825909|33.520910825909|33.520910825909|33.459595139063|33.459595139063|33.459595139063|33.459595139063|32.755107278334|32.17067588116|32.057844492651|32.057844492651|32.057844492651|31.839515629584|31.66334972467|31.638167064344|31.120385983427|30.402293367341|30.039216539545|29.940797299459|29.470461210006|29.470461210006|29.470461210006|29.470461210006|29.470461210006|29.470461210006|29.470461210006|29.470461210006|29.470461210006|29.470461210006|29.470461210006||29.470461210006|29.470461210006|29.470461210006|29.470461210006|29.470461210006|29.470461210006|29.470461210006|29.470461210006|29.470461210006|29.470461210006||29.470461210006|29.321496296804|29.321496296804|29.128607962839|29.013338749944|29.013338749944|29.013338749944|28.9607714443|-32.6094290951|-32.6094290951|-32.721905729826|-32.721905729826|-32.721905729826|-32.721905729826||-32.721905729826|-32.721905729826|-32.721905729826|-32.721905729826|-32.721905729826|-32.721905729826|-32.721905729826|-32.721905729826|-32.721905729826|-32.721905729826|-32.721905729826|-32.721905729826|-32.721905729826|-32.721905729826|-32.721905729826|-32.721905729826|-32.721905729826|-34.070624684178|-34.070624684178|-34.931806192226|-34.937475757621|-34.937475757621|-35.535289743236|-35.623277852592|-36.410309047233|-36.436453522058|-36.652172167567|-36.652172167567|-36.652172167567|-36.803371305231|-37.237634308872|-37.357371895112|-37.929301359695|-38.378111841989|-38.947269230764||-38.991430778171|-38.991430778171|-39.148810407481|-39.671266915276|-39.671266915276|-39.671266915276|-39.671266915276|-39.671266915276|-39.671266915276|-39.671266915276|-39.671266915276|-39.671266915276|-39.671266915276|-39.671266915276|-39.671266915276|-39.671266915276|-39.671266915276|-40.29767198557|-40.29767198557|-41.287758191364|-42.024243601977|-42.370697931911|-42.515152777197|-43.31049891096|-43.31049891096|-43.31049891096|-43.31049891096|-43.31049891096|-43.31049891096|-43.31049891096|-43.31049891096
02693|20695|/equities/koppers-holdings-inc|R2000VALUE|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|48.630436822212|-51.457927960858|-51.457927960858|-51.457927960858|-51.457927960858|-51.457927960858|-51.457927960858|-51.457927960858||-51.457927960858|-51.457927960858|-51.457927960858|-51.457927960858|-51.457927960858|-51.457927960858|-51.457927960858|-52.825474282884|48.139768888726||48.139768888726|48.139768888726|47.589743828524|46.592631260277||45.473478228649|45.357199040608|45.304665609153|44.052406783404|42.67989634971|42.078441402429|41.630267219536|41.329749332572|41.329749332572|41.329749332572|41.329749332572|41.329749332572|41.329749332572|41.329749332572|41.329749332572|41.010110779928|41.010110779928|40.282346218081|39.700436982018|39.306882019951|39.282669831331||39.266772798789|39.266772798789|39.266772798789|38.753179929891|38.753179929891|38.753179929891|38.644643569698|37.522937748951|37.295210915718|35.609678990216|-38.272146518141|-38.272146518141|-38.272146518141|-38.272146518141|-38.272146518141|-38.272146518141|-38.272146518141|-38.272146518141|-38.272146518141|-38.272146518141|-38.272146518141|-39.03905116972|-39.150891112582|-40.04098998098|-40.327876313841|-40.991975608044|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|37.325749867813|36.831388148618|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057||36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.204538940057|36.13585639848|36.13585639848|36.13585639848|36.13585639848|35.813172677896|35.813172677896|35.813172677896|35.813172677896|35.58907949013|34.773421197936|34.620522729905|34.620522729905|34.519467716252|34.0749655618|34.019959861893|33.821066784482|33.744797096893|33.359218767666|32.731960485802|32.707816487018|32.707816487018|32.450350423062|31.781451379154|31.554913373892|31.535051814365|31.535051814365|31.535051814365||31.535051814365|31.377048377249|30.971109053797|30.971109053797|30.971109053797|30.971109053797|30.971109053797|30.971109053797|30.971109053797|30.971109053797||30.971109053797|30.864567700697|30.623407301719|30.14600937611|29.482232758801|29.427324527332|29.427324527332|29.276473197483|28.387747721697|27.931603296335|27.931603296335|-31.193341646009|-31.193341646009|-31.828723917861||-32.488121150224|-32.960645382369|-33.506798811008|-33.506798811008|-33.506798811008|-33.506798811008|-33.506798811008|-33.506798811008|-33.506798811008|-34.132832707354|-34.14020396647|-34.14020396647|-34.14020396647|-34.14020396647|-34.14020396647|-34.14020396647|-34.14020396647|-34.422796847735|-34.422796847735|-34.422796847735|-34.422796847735|-34.422796847735|-34.422796847735|-35.448663316738|-35.875646327494|-35.875646327494|-35.875646327494|-35.875646327494|-35.875646327494|-35.875646327494|-35.875646327494|-35.875646327494|-35.875646327494|-35.875646327494|-35.875646327494||-35.875646327494|-35.875646327494|-35.875646327494|-35.875646327494|-35.875646327494|-35.875646327494|-35.875646327494|-35.875646327494|-35.875646327494|-35.875646327494|-35.875646327494|-35.875646327494|-35.875646327494|-35.875646327494|-35.875646327494|-35.875646327494|-35.875646327494|-36.452063658795|-36.452063658795|-38.047348555549|33.644673345546|33.644673345546|33.644673345546|33.644673345546|33.644673345546|33.304080113284|33.221198515221|33.171999512538|33.171999512538|32.467073776118|32.467073776118
02694|8284|/equities/nabors-inds|R2000VALUE|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|-87.665510852586|77.619663478283|77.619663478283|77.619663478283|77.619663478283|77.619663478283|77.619663478283|74.615738181437|72.935816319082|-83.364825907906|-83.364825907906|-83.364825907906|-83.364825907906|-83.388415963076|-84.698799193592||-85.850676999528|-85.850676999528|-86.442974816913|-88.602192732089|-88.904275202733|-88.904275202733|-88.904275202733|-88.904275202733|-88.904275202733||-88.904275202733|-88.904275202733|-88.904275202733|-88.904275202733||-88.904275202733|-88.904275202733|-88.904275202733|-88.904275202733|-88.904275202733|-88.904275202733|-88.904275202733|-88.904275202733|-88.904275202733|-91.899363279322|-92.62158781214|-92.62158781214|-94.819266066765|-98.08029422254|-99.333658212761|-100.6775889864|-100.78522636535|-100.78522636535|-100.78522636535|-103.952005091|-104.01632786269||-104.01632786269|-104.01632786269|-104.01632786269|-104.01632786269|-104.01632786269|-104.01632786269|-104.01632786269|-104.01632786269|-104.01632786269|-105.97758590375|-107.25787429451|-109.43360815709|-114.10937379548|-114.10937379548|-114.10937379548|-114.10937379548|-116.32013017546|-119.54627441709|-121.4461473573|-121.4461473573|110.02118248351|110.02118248351|110.02118248351|110.02118248351|110.02118248351|110.02118248351|108.62126185505|-123.64380040189|-123.64380040189|-123.64380040189|-123.64380040189|-123.64380040189|-123.64380040189|-123.64380040189|-125.54311164243|-128.20179052731|-131.45699045814|-136.35999131375|-138.92234347325|-138.92234347325|-138.92234347325|-138.92234347325|122.67549527638|122.67549527638|122.67549527638|122.67549527638|122.67549527638|122.67549527638|121.32727149849|120.84241341358|116.5871260829|114.0923651796|111.52156947514|110.42163238322|110.42163238322|110.42163238322|110.42163238322||104.42570283452|-119.80140214008|-119.80140214008|-119.80140214008|-119.80140214008|-119.80140214008|-119.80140214008|-119.80140214008|-121.35783319569|-121.35783319569|-121.35783319569|-122.67286777603|-123.42068799455|107.99026537097|107.99026537097|107.99026537097|107.99026537097|107.99026537097|107.99026537097|107.99026537097|107.99026537097|107.99026537097|107.99026537097|107.99026537097|107.99026537097|106.05989350405|106.05989350405|104.41604445999|104.41604445999|103.6353969952|100.64259596893|100.16925311467|100.16925311467|98.783059813149|94.735211787901|94.735211787901|94.735211787901|92.965233098889|87.26466197077|87.26466197077|87.26466197077|87.26466197077|87.26466197077||87.26466197077|87.26466197077|87.26466197077|87.26466197077|87.26466197077|87.26466197077|87.26466197077|87.26466197077|87.26466197077|87.26466197077||87.26466197077|87.26466197077|87.26466197077|87.26466197077|87.26466197077|87.26466197077|86.704623530348|84.807638086698|-98.644244098633|-98.644244098633|-98.644244098633|-98.644244098633|-98.644244098633|-100.88027074599||-102.89946418944|-102.89946418944|-102.89946418944|-102.89946418944|-102.89946418944|-102.89946418944|-102.89946418944|-102.89946418944|-102.89946418944|-104.85798287322|-104.85798287322|-105.07553338927|-110.31003750609|-111.16265198237|-111.16265198237|-111.16265198237|-111.16265198237|-112.96739171883|-113.91432543751|-118.05647543797|-120.61108524412|-121.7367597378|-126.22251275256|-129.68729897229|-129.68729897229|-129.68729897229|-131.78366216784|-132.79674929719|-132.79674929719|-132.79674929719|-132.79674929719|-132.79674929719|-132.79674929719|-132.79674929719|-132.79674929719||-132.79674929719|-132.79674929719|-132.79674929719|-132.79674929719|-132.79674929719|-132.79674929719|-132.79674929719|-132.79674929719|-132.79674929719|-132.79674929719|-138.44334985287|-138.44334985287|-138.44334985287|-138.44334985287|-138.48983045718|-141.91037120975|-143.89874161787|-153.84804417367|-155.31449801916|-163.41138614543|-170.16876140046|-173.54189797377|-173.54189797377|-173.54189797377|-173.54189797377|-173.54189797377|-173.54189797377|-173.54189797377|-173.54189797377|-173.54189797377|-173.68822183581
02695|15907|/equities/digi--international|R2000VALUE|26.468814188037|26.149127118889|26.046530212632|25.807811063385|25.296128913032|25.296128913032|24.482632606413|23.416210268622|23.416210268622|23.416210268622|23.375190097629|23.259655456344|23.040173085309|22.788525934326|-25.179300601827|-25.179300601827|-25.179300601827|-25.179300601827|-26.019777730159||-26.216330732156|-26.216330732156|24.002974032414|24.002974032414|24.002974032414|24.002974032414|24.002974032414|24.002974032414|24.002974032414||24.002974032414|24.002974032414|23.964970587637|23.685361755056||23.280713704077|22.700583934871|22.700583934871|22.700583934871|22.700583934871|22.700583934871|22.700583934871|22.283677751514|22.283677751514|22.283677751514|22.283677751514|22.283677751514|22.283677751514|22.283677751514|22.283677751514|22.283677751514|22.283677751514|22.283677751514|22.283677751514|22.283677751514|22.283677751514||22.283677751514|22.283677751514|22.283677751514|-25.223508599491|-25.223508599491|-25.223508599491|-25.223508599491|-25.223508599491|-25.303342345788|-25.413713247063|-26.447757216274|-26.447757216274|-26.447757216274|-26.447757216274|-26.447757216274|-26.447757216274|-26.960906747952|-26.960906747952|-26.960906747952|-26.960906747952|-26.960906747952|-26.960906747952|-26.960906747952|-26.960906747952|-26.960906747952|-26.960906747952|-26.960906747952|-26.960906747952|-26.960906747952|-27.558230139564|-28.035549376823|-28.035549376823|-28.035549376823|-28.365609829533|-28.470122117586|-28.660135872703|-28.802095130131|-29.602123157896|-30.020069644095|-30.31396637718|-30.517462632834|-30.688569066458|-31.229344647525|-31.229344647525|-31.482882916263|-32.520147574535|-33.133498046785|-33.339205259749|-33.339205259749|-33.339205259749|-33.339205259749|-33.47467315933|-33.971576537591|-33.971576537591|-33.971576537591|-33.971576537591|-33.971576537591||-33.971576537591|-33.971576537591|-33.971576537591|-33.971576537591|-33.971576537591|-33.971576537591|-33.971576537591|-34.349911053364|-34.349911053364|-34.461288486791|-34.466943935836|-34.466943935836|-34.466943935836|-34.466943935836|-34.466943935836|-34.466943935836|-35.387158928408|-36.540733613453|-37.266370232328|-37.582632099505|-39.188480733628|-42.217603231796|39.67886318821|39.67886318821|39.590126510663|39.391940770861|39.391940770861|39.391940770861|39.391940770861|39.391940770861|39.391940770861|39.391940770861|39.391940770861|39.391940770861|39.391940770861|38.835066992173|38.664808280081|37.760901564591|36.947426053798|36.947426053798|36.947426053798|36.947426053798|36.947426053798||36.947426053798|36.947426053798|36.769085377362|36.333100932375|36.333100932375|36.333100932375|36.333100932375|36.333100932375|36.044081473044|36.044081473044||36.044081473044|36.044081473044|35.729358222408|35.678553822221|35.248389193947|35.019731253976|34.729703393904|34.68355991148|33.873438430087|33.480613655828|33.480613655828|33.327977692373|33.327977692373|33.317754254614||32.641949849961|32.10022206399|32.072527274344|32.072527274344|31.661067071727|30.982364088485|30.079849673851|29.724277127169|29.515863856102|29.250961154064|29.106623377359|28.398589110326|28.398589110326|28.398589110326|28.398589110326|28.398589110326|27.811820005225|-31.740973203173|-31.740973203173|-32.244104086018|-32.491362308102|-32.491362308102|-33.388180757714|-34.413811287563|-34.543543335127|-34.543543335127|-34.543543335127|-34.543543335127|-34.543543335127|-34.543543335127|-34.543543335127|-34.543543335127|-34.543543335127|-34.543543335127|-34.543543335127||-34.543543335127|-34.543543335127|-34.543543335127|-34.543543335127|-34.543543335127|-34.543543335127|-34.543543335127|-34.543543335127|-34.543543335127|-34.543543335127|-34.543543335127|-34.543543335127|-34.543543335127|-34.543543335127|-34.543543335127|-34.543543335127|-34.543543335127|-34.543543335127|-34.543543335127|-35.385604536452|-35.970220223527|-35.970220223527|-35.970220223527|-35.970220223527|-35.970220223527|-35.970220223527|-35.970220223527|-35.970220223527|-35.970220223527|-35.970220223527|-36.60952068977
02696|16301|/equities/heritage-commerce|R2000VALUE|-8.9861251857538|-8.9861251857538|-8.9861251857538|-9.2304167247104|-9.2787963523122|-9.4688851715958|-9.7493719394379|-9.874996641761|-9.9188977963524|-9.9188977963524|-9.9188977963524|-9.9188977963524|-9.9188977963524|-9.9188977963524|-9.9188977963524|-9.9188977963524|-9.9188977963524|-9.9188977963524|-10.049886306877||9.2769935206691|9.2769935206691|9.2769935206691|9.2769935206691|9.2769935206691|9.2769935206691|9.2769935206691|9.2769935206691|9.2769935206691||9.2769935206691|9.2769935206691|9.257771182515|9.1708564498444||9.164508539956|9.164508539956|9.164508539956|9.0232501407061|9.0232501407061|9.0232501407061|9.0232501407061|8.4940200794427|8.4940200794427|8.4940200794427|8.4255776922668|8.4085983191427|8.4085983191427|8.4085983191427|8.4085983191427|8.285595692269|8.285595692269|8.285595692269|8.285595692269|8.285595692269|8.285595692269||8.285595692269|8.285595692269|8.285595692269|8.285595692269|8.285595692269|8.285595692269|8.0951062187795|8.0140559757506|8.0140559757506|8.0140559757506|8.0140559757506|8.0140559757506|8.0140559757506|8.0140559757506|-8.6163104367738|-8.6163104367738|-8.6163104367738|-8.6163104367738|-8.6163104367738|-8.6163104367738|-8.6163104367738|-8.7841095905216|-8.7841095905216|-8.7841095905216|-8.7841095905216|-8.7841095905216|-8.7841095905216|-8.7841095905216|-8.7841095905216|-8.7841095905216|-8.7841095905216|-8.7841095905216|-8.7841095905216|-8.7841095905216|-8.7841095905216|-8.7841095905216|-8.7841095905216|-8.8196298791414|-8.8196298791414|-8.8196298791414|-8.8196298791414|-8.8860240160985|-8.8860240160985|-8.9133605095593|-8.9504007335998|-9.1009268991861|-9.1009268991861|-9.1543628631602|-9.2212466868511|-9.2212466868511|-9.2212466868511|-9.2212466868511|-9.2212466868511|-9.2212466868511|-9.2212466868511|-9.2655515309563|-9.344526111833||-9.344526111833|-9.344526111833|-9.3946500910552|-9.3946500910552|-9.4364567555066|-9.4364567555066|-9.4701566447295|-9.4701566447295|-9.6387850696817|8.9199618864977|8.9199618864977|8.9199618864977|8.9199618864977|8.9199618864977|8.9199618864977|8.9199618864977|8.9199618864977|8.9199618864977|8.9199618864977|8.9199618864977|8.9133414699846|8.9133414699846|8.9133414699846|8.9133414699846|8.9133414699846|8.9133414699846|8.9133414699846|8.8248241162094|8.5595267322099|8.4816965556185|8.4313295655825|8.427588124339|8.3535366006077|8.0258411243426|7.9153085007408|7.9153085007408|7.9153085007408|7.7675645896835|7.6776506297283|7.6776506297283|7.6776506297283|7.6776506297283|7.6776506297283||7.6776506297283|7.6776506297283|7.6776506297283|7.6776506297283|7.6776506297283|7.6776506297283|7.6776506297283|7.6776506297283|7.6776506297283|7.6776506297283||7.6776506297283|7.6776506297283|7.6776506297283|7.6776506297283|7.547944955527|7.4504949566382|7.4099938071059|7.3199926654814|6.9105480026667|-8.218619650963|-8.218619650963|-8.218619650963|-8.218619650963|-8.218619650963||-8.218619650963|-8.218619650963|-8.218619650963|-8.218619650963|-8.218619650963|-8.218619650963|-8.218619650963|-8.218619650963|-8.218619650963|-8.218619650963|-8.218619650963|-8.218619650963|-8.4156884025237|-8.4668759318083|-8.5397714622123|-8.5397714622123|-8.5397714622123|-8.5397714622123|-8.5397714622123|-8.5397714622123|-8.5397714622123|-8.5397714622123|-8.5397714622123|-8.7969683284343|-9.0330033464223|-9.0330033464223|-9.0330033464223|-9.0330033464223|-9.0330033464223|-9.0330033464223|-9.1233369159466|-9.1392631848395|-9.3158483328356|-9.3687897397532|-9.3687897397532||-9.3687897397532|-9.3687897397532|-9.5803221810145|-9.6486084564579|-9.6486084564579|-9.8359309417288|-10.042734488545|-10.272338441449|-10.272338441449|-10.272338441449|-10.323836029887|-10.323836029887|-10.323836029887|-10.323836029887|-10.323836029887|-10.323836029887|-10.323836029887|-10.409817789793|-10.432297599316|-11.451997584767|-12.088330130518|-12.367589531939|-12.530654336127|-12.657394410407|-12.671549056675|-12.787837886401|-12.787837886401|-12.914264572536|-12.932707984907|-12.932707984907|-12.932707984907
02697|21162|/equities/glatfelter|R2000VALUE|1.8083778277816|1.8083778277816|1.8083778277816|-1.6351358012158|-1.6590397507833|-1.6882131449296|-1.6882131449296|-1.6882131449296|-1.6882131449296|-1.6882131449296|-1.6882131449296|-1.6882131449296|-1.6882131449296|-1.6882131449296|-1.6882131449296|-1.6882131449296|-1.71940349781|-1.7387816822472|-1.7525352279282||-1.8372613831732|-1.8491793058949|-1.9601992459912|-2.0318881043482|1.6502405534459|1.6502405534459|1.6502405534459|1.6502405534459|1.6502405534459||1.6502405534459|1.6502405534459|1.5958227394105|1.5664697419804||1.4644108029649|1.3522973409462|1.3522973409462|1.2913192368401|-1.6257951764945|-1.6257951764945|-1.6257951764945|-1.6257951764945|-1.6257951764945|-1.6257951764945|-1.6257951764945|-1.6257951764945|-1.6257951764945|-1.6257951764945|-1.6257951764945|-1.6257951764945|-1.6257951764945|-1.6257951764945|-1.6257951764945|-1.7033835416242|-1.7101829022578||-1.7101829022578|-1.7101829022578|-1.7101829022578|-1.7101829022578|-1.7101829022578|-1.7101829022578|-1.7101829022578|-1.7101829022578|-1.7435366213776|-1.7739295430159|-1.8154772263076|-1.8688578932875|-1.8688578932875|-1.8688578932875|-1.8688578932875|-1.8688578932875|-1.8688578932875|-1.8688578932875|-1.8688578932875|-1.8688578932875|-1.8688578932875|-1.8688578932875|-1.8703977564302|-1.9751641263925|-2.0421268399516|-2.0668102367516|-2.0668102367516|-2.0668102367516|-2.0668102367516|-2.0668102367516|-2.1475669723744|-2.1650243845246|-2.2028270591918|-2.2270301039157|-2.2883668205404|-2.2920741793474|-2.3389713694608|-2.3883014773832|-2.4557008869997|-2.4557008869997|-2.4557008869997|-2.4557008869997|-2.5835566131661|2.0277766019588|2.0277766019588|2.0277766019588|2.0277766019588|2.0277766019588|2.0277766019588|-2.4337603914348|-2.4337603914348|-2.4337603914348|-2.4337603914348|-2.4337603914348|-2.4337603914348|-2.4337603914348|-2.4337603914348||-2.4725115815366|-2.5183462080651|-2.5448291497423|-2.6525880183327|-2.6642005654592|-2.6642005654592|-2.6642005654592|-2.6642005654592|-2.6642005654592|-2.6642005654592|-2.6642005654592|-2.6642005654592|-2.6713406374217|-2.6713406374217|-2.6713406374217|-2.6713406374217|-2.7864895849494|-2.7869329550827|-2.8604811141849|-3.0635899912385|-3.3732387899323|-3.5165986881172|2.9788597790903|2.9788597790903|2.9788597790903|2.9788597790903|2.9788597790903|2.9788597790903|2.9788597790903|2.9788597790903|2.9336862351105|2.9336862351105|2.9336862351105|2.8646823122522|2.8646823122522|2.8646823122522|2.8646823122522|2.8646823122522|2.8646823122522|2.8646823122522|2.8646823122522|2.8646823122522|2.8646823122522||2.8646823122522|2.8646823122522|2.8646823122522|2.8646823122522|2.8646823122522|2.8646823122522|2.8646823122522|2.8646823122522|2.8646823122522|2.8646823122522||2.8646823122522|2.8646823122522|2.8646823122522|2.8646823122522|2.8646823122522|2.8646823122522|2.8646823122522|2.8646823122522|-3.5063928292454|-3.5063928292454|-3.5063928292454|-3.5063928292454|-3.685436518795|-3.8019460525851||-3.8454289002265|-4.0735321887164|-4.20714786584|-4.20714786584|-4.20714786584|-4.20714786584|-4.20714786584|-4.20714786584|-4.2179419656023|-4.3526214975996|-4.3526214975996|-4.3526214975996|-4.3526214975996|-4.3526214975996|-4.4205821716839|-4.4205821716839|-4.7148134801182|3.8432437670693|3.8432437670693|3.8432437670693|3.8308264428228|3.723140232414|3.6804337950216|3.6771485774237|3.6309985020115|3.446109345484|3.2681905140702|3.2681905140702|3.1846561421094|3.1469829966917|3.1469829966917|3.0855367504109|3.0683742058|2.9456935206741|2.8847413309032||2.8847413309032|2.8847413309032|2.8847413309032|2.8847413309032|-3.2882234987712|-3.2882234987712|-3.2882234987712|-3.2882234987712|-3.2882234987712|-3.2882234987712|-3.346081607551|-3.3773685861771|-3.3773685861771|-3.3773685861771|-3.4042984698817|-3.5297761465228|-3.6630845892337|-3.7617094634378|-3.7617094634378|-4.0274549323546|-4.2284011760154|-4.2284011760154|-4.2716068889788|-4.2716068889788|-4.2716068889788|-4.2716068889788|-4.2716068889788|-4.2716068889788|-4.2716068889788|-4.2716068889788|-4.4317925023065
02698|29673|/equities/u.s.-silica-holdings-inc|R2000VALUE|-11.158635768815|-11.158635768815|-11.158635768815|-11.158635768815|-11.158635768815|-11.229258795157|-11.229258795157|-11.229258795157|-11.229258795157|-11.229258795157|-11.229258795157|-11.229258795157|-11.229258795157|-11.229258795157|-11.229258795157|-11.229258795157|-11.229258795157|-11.229258795157|-11.52000991015||-11.602265601153|-11.602265601153|-11.614183696105|-11.73437100869|-11.837255155495|-11.837255155495|-11.837255155495|-11.837255155495|-11.837255155495||-11.837255155495|-11.837255155495|-11.837255155495|-11.837255155495||-11.837255155495|-11.837255155495|-11.837255155495|-11.837255155495|-11.837255155495|-11.837255155495|-11.837255155495|-11.837255155495|-11.837255155495|-11.837255155495|-11.837255155495|-11.837255155495|-11.989568083273|-11.989568083273|-11.989568083273|-11.989568083273|-11.989568083273|-11.989568083273|-11.989568083273|-12.025461377689|-12.025461377689||-12.025461377689|-12.025461377689|-12.025461377689|-12.025461377689|-12.025461377689|-12.025461377689|-12.025461377689|-12.025461377689|-12.025461377689|-12.025461377689|-12.361067972789|-12.657675913319|-13.124303726661|-13.124303726661|-13.124303726661|-13.124303726661|-13.216171110457|-13.423420898201|-13.423420898201|-13.554356672236|-13.834840882562|-13.988945496184|-13.988945496184|-13.988945496184|-13.988945496184|-13.988945496184|-13.988945496184|-13.988945496184|-13.988945496184|-13.988945496184|-13.988945496184|-13.988945496184|-13.988945496184|-13.988945496184|-13.988945496184|-14.230495042384|13.08467002802|13.08467002802|13.08467002802|13.08467002802|13.08467002802|13.08467002802|13.08467002802|13.08467002802|13.08467002802|13.08467002802|13.08467002802|13.08467002802|13.08467002802|13.08467002802|12.889655493949|12.709617190068|12.232908094928|12.204595433087|12.204595433087|12.204595433087|12.204595433087||12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.204595433087|12.083713385599|12.083713385599|12.083713385599|12.083713385599|12.083713385599|12.083713385599|12.083713385599|12.083713385599|12.083713385599|12.083713385599|12.05468166883|11.914307579014|11.529900132927|11.529900132927|11.529900132927|11.529900132927||11.529900132927|11.529900132927|11.529900132927|11.529900132927|11.529900132927|11.529900132927|11.529900132927|11.529900132927|11.529900132927|11.529900132927||11.529900132927|11.529900132927|11.529900132927|11.529900132927|11.529900132927|11.529900132927|11.529900132927|11.077666666014|-12.790780289671|-12.790780289671|-12.790780289671|-12.790780289671|-12.790780289671|-13.149200474445||11.477585809779|11.477585809779|11.477585809779|11.477585809779|11.331470670877|11.331470670877|11.331470670877|11.331470670877|11.331470670877|11.331470670877|11.331470670877|11.331470670877|11.331470670877|11.331470670877|11.331470670877|11.331470670877|11.331470670877|11.331470670877|11.331470670877|11.331470670877|11.29891749373|11.29891749373|11.29891749373|11.29891749373|11.29891749373|11.29891749373|11.29891749373|11.29891749373|11.29891749373|11.29891749373|11.29891749373|11.29891749373|11.29891749373|11.29891749373|11.29891749373||11.29891749373|11.29891749373|11.29891749373|11.29891749373|-13.041839358647|-13.041839358647|-13.041839358647|-13.041839358647|-13.041839358647|-13.041839358647|-13.041839358647|-13.041839358647|-13.041839358647|-13.041839358647|-13.041839358647|-13.041839358647|-13.310377489018|11.435581114452|11.435581114452|11.435581114452|11.435581114452|11.435581114452|11.435581114452|11.435581114452|11.435581114452|11.081757495316|10.576952242754|-12.699934904615|-12.699934904615|-12.699934904615|-12.699934904615
02699|21015|/equities/costamare-inc|R2000VALUE|-11.210379726195|-11.210379726195|-11.210379726195|-11.210379726195|-11.210379726195|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148||10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.335046937148|10.201441157836|9.8810460445821|9.820884002308||9.653576625872|9.653576625872|9.653576625872|9.653576625872||9.653576625872|9.3367514759174|9.3023906449334|9.2781368395743|-10.131428294503|-10.131428294503|-10.131428294503|-10.131428294503|-10.131428294503|-10.292142502824|-10.457936252002|-10.534373721418|9.5827693039043|9.5827693039043|9.5827693039043|9.5252993431205|9.1528330209646|9.0184252927473|8.9329723991477|8.9244136984175|8.9159650995804||8.7783169961056|8.7499749601723|8.7499749601723|8.7258943916295|8.6971045998439|8.6301166776932|-9.4066019700735|-9.4066019700735|-9.4662579084734|-9.5160437403206|-9.5160437403206|-9.5160437403206|-9.5160437403206|-9.5160437403206|-9.5160437403206|-9.5160437403206|-9.6985484558216|-9.7094810076216|-9.7094810076216|-9.7094810076216|-9.7094810076216|-9.7094810076216|-9.7094810076216|-9.7094810076216|-9.8038683012304|-9.8318681184271|-9.8318681184271|-9.8318681184271|-9.8318681184271|-9.8318681184271|-9.8318681184271|-9.8318681184271|-9.8318681184271|-9.8318681184271|-9.8318681184271|-9.8318681184271|-9.948578021866|-9.948578021866|-9.948578021866|-9.948578021866|-9.948578021866|-9.948578021866|-9.948578021866|-9.948578021866|-9.9569092833796|-10.078271133348|-10.25573649456|-10.25573649456|-10.421371046382|-10.421371046382|-10.421371046382|-10.421371046382|-10.517109837157|-10.517109837157|-10.542066536592|-10.77035189806|-10.966501937294||-11.021326694152|-11.021326694152|-11.021326694152|-11.021326694152|-11.021326694152|-11.07814106374|-11.230297746838|10.32030283517|10.32030283517|10.32030283517|10.32030283517|10.32030283517|10.32030283517|10.32030283517|10.32030283517|10.32030283517|10.32030283517|10.302558862571|10.218338665327|10.218338665327|10.218338665327|10.104820817665|9.9902963706382|9.9902963706382|9.9902963706382|9.4358849601092|9.4285549390723|9.4285549390723|9.4285549390723|9.4285549390723|9.4285549390723|9.4285549390723|9.4285549390723|9.4285549390723|9.4285549390723|9.4285549390723|9.4285549390723|9.4285549390723|9.4285549390723|9.3778386897963|9.3484320979562|9.1660885581811|9.1660885581811||9.0906542417561|9.0101713733712|8.9396350203663|8.6651499866015|8.6076553833109|8.6076553833109|8.6076553833109|8.6076553833109|8.6076553833109|8.6076553833109||8.6076553833109|8.6076553833109|8.5882284389184|8.4296980683722|8.2125532698541|8.1810031016567|8.1709594814754|8.1272776489762|7.6475303841197|-8.6263059610742|-8.6263059610742|-8.6263059610742|-8.6458954010427|-8.802939220051||-8.8771551668423|-9.0196871210219|-9.0196871210219|-9.0196871210219|-9.0196871210219|-9.0196871210219|-9.0196871210219|-9.0196871210219|-9.0196871210219|-9.0196871210219|-9.0196871210219|-9.0196871210219|-9.0196871210219|-9.0196871210219|-9.0196871210219|-9.0196871210219|-9.0196871210219|-9.2593741868471|-9.4090270438166|-9.6797527117168|-9.7467628244067|-9.7467628244067|-9.7467628244067|-9.9828312930691|9.3280530625947|9.3280530625947|9.3280530625947|9.3280530625947|9.3280530625947|9.3280530625947|9.2378364861417|9.0870410403066|-9.8910684580636|-9.8910684580636|-9.8910684580636||-9.8910684580636|-9.8910684580636|-10.01594911326|-10.01594911326|-10.042761969062|-10.042761969062|-10.042761969062|-10.042761969062|-10.042761969062|-10.042761969062|-10.052732829617|-10.052732829617|-10.052732829617|-10.052732829617|-10.232481352009|-10.307200819826|-10.519112117396|-10.540138465517|-10.540138465517|9.820806596423|9.820806596423|9.820806596423|9.820806596423|9.820806596423|9.820806596423|9.820806596423|9.820806596423|9.7286737205197|9.7154708705135|9.543469653402|9.543469653402
02700|20620|/equities/clearwater-paper-corp|R2000VALUE|-34.532324746537|-34.532324746537|-34.532324746537|-34.618549009517|-34.618549009517|-34.781165913691|-35.223518826288|-35.519034323037|-35.519034323037|-35.54337176674|-35.736523939431|-35.982804114355|-36.006170492187|-36.036465456756|-36.036465456756|-36.036465456756|-36.036465456756|-36.036465456756|-36.284127344326||34.537993634064|34.537993634064|34.537993634064|34.537993634064|34.537993634064|34.537993634064|34.537993634064|34.537993634064|34.464459131877||34.464459131877|34.464459131877|34.464459131877|34.464459131877||34.464459131877|34.45384290342|34.435934677438|34.207751032825|34.207751032825|34.207751032825|34.207751032825|34.207751032825|34.207751032825|34.207751032825|34.207751032825|34.207751032825|34.207751032825|34.207751032825|34.207751032825|33.395238968739|33.395238968739|33.395238968739|33.395238968739|33.395238968739|33.395238968739||33.395238968739|33.395238968739|33.395238968739|33.395238968739|33.395238968739|33.2452838349|-36.33903900923|-36.33903900923|-36.33903900923|-36.33903900923|-36.33903900923|-36.33903900923|-36.33903900923|-36.33903900923|-36.33903900923|-36.33903900923|-36.33903900923|-36.597928921752|-36.597928921752|-36.597928921752|-36.597928921752|-36.597928921752|-37.822143890652|35.510254625054|35.510254625054|35.510254625054|35.510254625054|34.919211868414|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.439407207012|-37.965729238192|-38.094508867696|-38.094508867696|-38.433623770028|-38.730968346364|35.630037419877||35.630037419877|35.487817253096|34.670353215517|34.298411938366|34.298411938366|33.887012902031|33.522484744932|33.522484744932|33.465465306534|33.465465306534|33.465465306534|33.465465306534|33.465465306534|33.465465306534|33.465465306534|33.465465306534|33.465465306534|33.465465306534|33.465465306534|33.465465306534|33.465465306534|33.465465306534|33.465465306534|30.669621606928|30.669621606928|30.669621606928|30.669621606928|30.669621606928|30.666801819384|30.28222383636|30.28222383636|30.102598883268|30.102598883268|30.102598883268|30.102598883268|30.102598883268|30.102598883268|30.102598883268|30.102598883268|30.102598883268|29.705666040443|-32.436801157004|-32.436801157004||-32.436801157004|-32.436801157004|-32.436801157004|-32.436801157004|-32.436801157004|-32.436801157004|-32.436801157004|29.745416480548|29.745416480548|29.745416480548||29.745416480548|29.745416480548|29.745416480548|29.745416480548|29.745416480548|29.745416480548|29.745416480548|-33.030409741068|-33.030409741068|-33.030409741068|-33.030409741068|-33.030409741068|-33.439342630863|-33.836547892359||-34.428719777826|-34.54408580023|-34.54408580023|-34.54408580023|-34.54408580023|-34.54408580023|-34.54408580023|-34.54408580023|-34.54408580023|-35.102261026236|-35.511572687198|-35.539059683536|-35.752289027935|-35.752289027935|-35.752289027935|-35.752289027935|-35.752289027935|-37.624743588507|33.296924669875|33.296924669875|32.498525071291|32.222222992951|32.222222992951|32.222222992951|31.944102919956|-34.702199664398|-34.702199664398|-34.702199664398|-34.702199664398|-34.702199664398|-34.702199664398|-34.702199664398|-34.702199664398|-34.702199664398|-34.702199664398||-34.702199664398|-34.702199664398|-35.802999300741|-36.291616524676|-36.291616524676|-36.291616524676|-36.291616524676|-36.291616524676|-36.291616524676|-36.291616524676|-36.431563885168|-36.431563885168|-36.431563885168|-36.431563885168|-36.431563885168|-36.86345389944|-37.57825982418|-37.635195712572|-37.635195712572|-39.179661623113|-39.244828628399|-39.244828628399|-39.244828628399|-39.244828628399|-39.244828628399|-39.244828628399|-39.244828628399|-39.244828628399|-39.244828628399|-39.244828628399|-39.244828628399
02701|1009131|/equities/kkr-real-estate-finance-trust-inc|R2000VALUE|-11.255166337663|-11.450741076662|-11.500878943551|-12.722504267413|-12.722504267413|-13.048337814233|-13.155931019144|-13.313097054116|-13.313097054116|-13.313097054116|-13.313097054116|-13.313097054116|-13.313097054116|-13.313097054116|-13.313097054116|-13.313097054116|-13.313097054116|-13.399552776143|-13.652002866318||-13.818752599913|-13.818752599913|-13.818752599913|-13.818752599913|-13.818752599913|-13.818752599913|-13.887225284795|-14.009695201693|13.013618959215||13.013618959215|13.013618959215|13.013618959215|12.918187367946||12.859096407924|12.774970101762|12.774970101762|12.641308149103|12.641308149103|12.641308149103|12.641308149103|12.169668651958|12.169668651958|12.169668651958|12.169668651958|12.169668651958|12.169668651958|12.169668651958|12.149632216979|11.887924619834|11.743249094399|11.52777678427|11.389945743648|11.389945743648|11.389945743648||11.389945743648|11.389945743648|11.389945743648|11.389945743648|11.285772374568|11.207142038807|11.024635919448|10.640464367986|10.640464367986|10.640464367986|10.640464367986|10.640464367986|10.640464367986|10.640464367986|9.9316268127494|-11.313617048048|-11.313617048048|-11.313617048048|-11.313617048048|-11.313617048048|-11.313617048048|-11.313617048048|-11.313617048048|-11.5829084288|-11.736009267846|-11.999395927052|-11.999395927052|-11.999395927052|-11.999395927052|-11.999395927052|-11.999395927052|-11.999395927052|-11.999395927052|-11.999395927052|-11.999395927052|-11.999395927052|-12.065617596948|-12.496242403812|-12.615052275975|-12.615052275975|12.0703253109|12.0703253109|12.0703253109|12.0703253109|12.0703253109|12.0703253109|12.0703253109|12.050362251284|12.000478253544|12.000478253544|11.901002807603|11.901002807603|11.850858709531|11.789789671378|11.789789671378|11.789789671378|11.789789671378||11.789789671378|11.657543335442|11.343981701008|11.284746547399|-12.23345643493|-12.23345643493|-12.23345643493|-12.23345643493|-12.23345643493|-12.277874167456|-12.330732062673|-12.449457807911|-12.669786792743|-12.877179893904|-13.089755942482|-13.104709003203|-13.104709003203|-13.104709003203|-13.104709003203|-13.104709003203|-13.104709003203|-13.104709003203|-13.104709003203|12.173881074118|12.173881074118|12.173881074118|12.173881074118|12.173881074118|12.173881074118|12.173881074118|12.173881074118|12.173881074118|12.173881074118|12.119223352193|12.019281647734|11.952846816439|11.945940710061|11.868545241879|11.611161492187|11.355531179503|11.355531179503|11.355531179503|11.355531179503||11.355531179503|11.355531179503|11.355531179503|11.355531179503|11.355531179503|11.355531179503|11.355531179503|11.355531179503|11.355531179503|11.355531179503||11.355531179503|11.136920071857|11.136920071857|11.136920071857|11.136920071857|11.136920071857|11.136920071857|11.136920071857|10.784355270881|10.630870869154|10.630870869154|10.198468781275|10.198468781275|10.198468781275||10.198468781275|10.198468781275|10.198468781275|10.198468781275|-11.205792319091|-11.205792319091|-11.205792319091|-11.205792319091|-11.205792319091|-11.205792319091|-11.205792319091|-11.205792319091|-11.401255892274|-11.401255892274|-11.48738159564|-11.48738159564|-11.48738159564|-11.637384466512|-11.637384466512|-11.838996843756|-11.838996843756|-11.838996843756|-11.838996843756|-12.045350292174|-12.045350292174|-12.045350292174|-12.045350292174|-12.045350292174|-12.045350292174|-12.045350292174|-12.045350292174|-12.045350292174|-12.045350292174|-12.045350292174|-12.045350292174||-12.150532011357|-12.150532011357|-12.150532011357|-12.150532011357|-12.150532011357|-12.150532011357|-12.150532011357|-12.150532011357|-12.150532011357|-12.150532011357|-12.304479709563|-12.561366204086|-12.827489392335|-12.827489392335|-12.881099560056|-13.147232852814|-13.268586620619|-13.458079007587|-13.458079007587|-13.994531900046|-14.559480170803|-14.953866778035|-15.146296954369|-15.146296954369|-15.146296954369|-15.146296954369|-15.462829934464|-15.865644202085|-15.936844949187|-15.936844949187|-16.084827401308
02702|16884|/equities/pdf-solutions|R2000VALUE|30.98823890297|30.893169069334|30.893169069334|30.893169069334|30.893169069334|30.893169069334|30.893169069334|30.893169069334|30.893169069334|30.893169069334|30.893169069334|30.893169069334|30.893169069334|29.879633214788|29.631063649738|-32.073448434173|-32.073448434173|-32.073448434173|-32.688509480488||-33.107135622462|-33.107135622462|-33.107135622462|-33.107135622462|-33.107135622462|-33.107135622462|-33.199593800925|-33.658437908384|30.161718880662||30.161718880662|30.161718880662|30.161718880662|30.161718880662||29.80952680059|29.012806865327|28.748457114665|28.748457114665|28.748457114665|28.748457114665|28.748457114665|28.748457114665|28.748457114665|28.500338927605|28.500338927605|28.500338927605|28.500338927605|28.500338927605|28.500338927605|28.500338927605|28.500338927605|28.500338927605|28.500338927605|28.500338927605|28.500338927605||28.500338927605|28.135115935086|28.135115935086|28.135115935086|28.135115935086|28.135115935086|27.54841171556|-29.739731056415|-29.739731056415|-29.739731056415|-29.739731056415|-29.739731056415|-29.739731056415|-29.739731056415|-29.739731056415|-29.739731056415|-30.04361406644|-30.04361406644|-30.04361406644|-30.04361406644|-31.054015120751|-31.666127903469|-31.686808302676|-32.078676332671|-32.970751671481|-33.310557158443|-33.573673654102|-33.659916057082|-34.317128011355|-34.50429620306|-34.50429620306|-34.50429620306|-34.50429620306|-34.50429620306|-34.50429620306|-34.50429620306|-34.50429620306|-34.50429620306|-34.50429620306|-34.50429620306|-34.50429620306|-34.50429620306|-34.50429620306|-34.57274293949|-34.57274293949|-35.680825657864|-35.701194704925|-35.707991429341|-35.787213288454|-35.787213288454|-35.787213288454|-35.787213288454|-36.304127122194|-36.749029584759|-37.706699419942|-37.802858720418|-37.802858720418||-37.802858720418|-37.802858720418|-37.802858720418|-37.802858720418|-37.802858720418|-37.802858720418|-38.30598749875|-38.30598749875|-38.30598749875|-38.30598749875|-38.30598749875|-38.973407477791|-39.898786035572|-40.400312478697|-40.400312478697|-40.400312478697|-41.591455944551|-44.558840548742|-45.633173611151|42.14946380178|42.14946380178|42.14946380178|42.14946380178|42.14946380178|42.14946380178|42.14946380178|42.14946380178|42.14946380178|42.14946380178|42.14946380178|42.14946380178|42.14946380178|42.14946380178|42.14946380178|42.14946380178|42.14946380178|42.14946380178|42.14946380178|42.14946380178|42.14946380178|41.444957897838|41.342843423798|41.342843423798||41.342843423798|41.342843423798|41.342843423798|41.342843423798|41.342843423798|41.342843423798|41.342843423798|41.342843423798|41.051867238782|41.051867238782||41.051867238782|41.051867238782|41.051867238782|41.051867238782|40.238320394911|39.799934224462|39.013817288451|38.983684197589|38.069648362447|38.00098169108|38.00098169108|38.00098169108|38.00098169108|38.00098169108||37.100534203536|35.310592813499|34.965865447861|34.965865447861|34.965865447861|34.354295654145|-39.297137929271|-39.297137929271|-39.297137929271|-39.297137929271|-39.297137929271|-39.297137929271|-39.661489150688|-39.661489150688|-39.661489150688|-39.661489150688|-39.661489150688|-39.661489150688|-39.661489150688|-39.759410272886|-39.930456358912|-40.758842475682|-41.307045203082|-42.000329368239|39.319454240264|39.319454240264|39.319454240264|39.319454240264|39.319454240264|39.319454240264|39.319454240264|39.319454240264|39.319454240264|39.319454240264|39.319454240264||39.319454240264|39.319454240264|39.319454240264|38.928280564879|38.613090855915|38.294266337641|38.047613221442|38.047613221442|38.047613221442|37.367549544542|37.367549544542|36.739693501811|36.739693501811|35.901880744675|35.745980266707|35.632615237941|35.632615237941|35.632615237941|35.632615237941|35.632615237941|35.632615237941|35.632615237941|35.10901785505|34.897746728661|34.477795361151|34.239436948581|34.239436948581|33.859375251976|33.782084639037|33.450806883101|33.450806883101
02703|20304|/equities/quanex-building-products-corp|R2000VALUE|30.515338539547|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409||-32.54293886409|-32.54293886409|-32.54293886409|-32.54293886409|-32.797710272845|-33.072733187207|-33.092694888302|-33.092694888302|-33.172338432967||-33.172338432967|-33.321820624338|-33.410690819407|-33.69465566916||-33.770562210725|-33.770562210725|-34.228401227181|-34.234939981616|-34.234939981616|-35.389378363465|32.020185463324|30.55138491458|30.55138491458|30.55138491458|30.395094117261|30.198200907649|30.198200907649|29.9618904484|29.692656664129|29.088507073981|28.796791705668|28.560302373634|28.514693697866|28.514693697866|28.454992727217||28.454992727217|28.454992727217|28.454992727217|28.454992727217|28.27450762192|28.27450762192|28.27450762192|26.9327202947|26.848193759525|26.848193759525|26.848193759525|26.848193759525|26.848193759525|26.848193759525|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.224495544411|26.162217182558|26.002857923572|26.002857923572|26.002857923572|26.002857923572|26.002857923572|26.002857923572|26.002857923572|26.002857923572|26.002857923572||26.002857923572|25.162620173631|24.681799900463|-26.996975028232|-26.996975028232|-26.996975028232|-27.382750391646|-27.561389366437|-27.618160053148|-27.765823465867|-28.057859427711|-28.468733053495|26.414444033202|26.414444033202|26.414444033202|26.414444033202|26.414444033202|26.414444033202|26.414444033202|26.414444033202|26.414444033202|26.414444033202|26.414444033202|26.414444033202|26.086804566446|25.993316104747|25.783129085807|25.780880005656|25.780880005656|25.780880005656|25.780880005656|25.780880005656|25.780880005656|25.780880005656|25.095201103222|24.818459485442|24.818459485442|24.818459485442|24.818459485442|24.818459485442|24.818459485442|24.818459485442|24.818459485442||24.818459485442|24.818459485442|24.60273326599|24.520180679285|24.520180679285|24.520180679285|24.520180679285|24.520180679285|24.520180679285|24.520180679285||24.520180679285|24.520180679285|24.520180679285|24.520180679285|24.520180679285|24.520180679285|24.520180679285|24.247423464417|23.451025863885|23.086474308702|22.877637635042|19.654412387071|19.654412387071|19.654412387071||19.567371954894|19.567371954894|19.567371954894|19.567371954894|19.446524953815|19.35336192446|19.095957049584|-20.811741625742|-20.811741625742|-20.811741625742|-20.811741625742|-20.811741625742|-20.811741625742|-20.811741625742|-20.811741625742|-20.811741625742|-20.811741625742|-20.811741625742|-20.811741625742|-20.811741625742|-20.811741625742|-20.811741625742|-21.103312372582|-21.77672521209|-22.142472390061|-22.214156651131|-22.214156651131|-22.214156651131|-22.214156651131|-22.214156651131|-22.214156651131|-22.214156651131|-22.214156651131|-22.214156651131|-22.214156651131||-22.214156651131|-22.389619217572|-22.94580886271|-22.94580886271|-22.94580886271|-22.94580886271|-22.94580886271|-22.94580886271|-22.94580886271|-22.94580886271|-23.000812632614|-23.000812632614|-23.000812632614|-23.000812632614|-23.000812632614|-23.000812632614|-23.000812632614|-23.379236440718|-23.547039699621|-25.22307660852|-27.02502040846|-27.02502040846|-27.177676730496|24.775217102954|24.775217102954|24.775217102954|24.775217102954|24.775217102954|24.775217102954|24.775217102954|24.775217102954
02704|1080117|/equities/corepoint-lodging|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02705|1122391|/equities/cleanspark|R2000VALUE|10.037573918573|7.3234154481274|-10.00115300945|-10.00115300945|-10.00115300945|-10.00115300945|-10.00115300945|-10.00115300945|-10.00115300945|-10.00115300945|-10.00115300945|-10.00115300945|-10.00115300945|-10.00115300945|-10.00115300945|-10.00115300945|-10.710170261634|-11.02185587593|-11.672617723633||-12.576519491595|-13.869541576254|9.8526013550059|9.8526013550059|9.8526013550059|9.8526013550059|9.8526013550059|9.8526013550059|9.8526013550059||9.8526013550059|9.8526013550059|9.8526013550059|8.7533354210873||8.7533354210873|7.9920393546444|7.9544881273223|7.9246428630899|7.9246428630899|7.9246428630899|7.9246428630899|7.2710171900803|7.2710171900803|7.2710171900803|7.2710171900803|7.1481443427464|7.1481443427464|7.1481443427464|6.622937628788|5.0081105628544|5.0081105628544|5.0081105628544|4.604011818097|4.0642020661809|3.9108021214248||-4.9605282763398|-4.9605282763398|-4.9605282763398|-4.9605282763398|-4.9605282763398|-4.9605282763398|-4.9605282763398|-4.9605282763398|-4.9605282763398|-5.2217011708602|3.7411008877518|3.7411008877518|3.7411008877518|3.7411008877518|3.7411008877518|3.7411008877518|3.7411008877518|3.7411008877518|3.7411008877518|3.7411008877518|3.7411008877518|3.7411008877518|-4.434706855846|-4.434706855846|-4.434706855846|-4.434706855846|-4.434706855846|-4.434706855846|-4.434706855846|-4.5525272096268|-4.5525272096268|-4.5525272096268|-4.5525272096268|-4.5525272096268|-4.5525272096268|-4.5525272096268|-4.6477857392223|-4.7157803298798|-4.7157803298798|-4.7157803298798|-4.7157803298798|-4.7730892103874|-4.833987969156|-5.039431141478|-5.0865900104378|-5.4412111778099|-5.5040200282048|-5.5040200282048|-5.5040200282048|-5.5040200282048|-5.5040200282048|-5.5040200282048|-5.5040200282048|-5.6766889149294|-5.7134933796575|-5.9553953942755|-5.9553953942755||-5.9926663920468|-5.9926663920468|-5.9926663920468|-5.9926663920468|-5.9926663920468|-6.0596294717862|-6.2795883369527|-6.3823203987636|-6.4892449850018|4.9194911310818|4.9194911310818|4.9194911310818|4.9194911310818|4.9194911310818|4.7767790744513|4.7767790744513|-6.4069421810314|-6.4069421810314|-6.4069421810314|-6.4069421810314|-6.6849358393534|-6.9449286012499|5.5171599410377|5.5171599410377|5.5171599410377|5.5171599410377|5.5171599410377|5.5171599410377|5.5171599410377|5.5171599410377|5.5171599410377|5.5171599410377|5.5171599410377|5.5171599410377|5.5171599410377|5.5171599410377|5.5171599410377|5.1048444931598|4.8831607704793|4.5807839373123|4.3574488934954|3.9288323253481|3.708342438849||3.708342438849|3.708342438849|3.708342438849|3.708342438849|3.708342438849|3.708342438849|3.708342438849|3.708342438849|3.708342438849|3.4646960723462||3.4646960723462|3.4646960723462|3.4646960723462|3.4646960723462|3.4646960723462|3.4646960723462|3.4646960723462|3.4646960723462|3.4646960723462|3.4646960723462|3.4646960723462|3.4646960723462|3.4646960723462|3.4646960723462||3.4646960723462|3.4646960723462|3.4646960723462|3.4646960723462|3.426780482709|3.426780482709|3.426780482709|3.426780482709|3.426780482709|3.426780482709|3.426780482709|3.426780482709|3.426780482709|-4.8114975797187|-4.8114975797187|-4.8114975797187|-4.8114975797187|-4.8114975797187|-4.8114975797187|-4.8114975797187|-4.9210568173721|-4.9210568173721|-4.9210568173721|-4.9210568173721|-5.0717298039678|3.7401613703658|3.7401613703658|3.7401613703658|3.7401613703658|3.0933156812252|3.0933156812252|2.9066620363197|2.502402187873|2.3135025120323|2.116126763603||2.116126763603|2.116126763603|2.116126763603|2.116126763603|2.116126763603|2.116126763603|2.116126763603|2.116126763603|2.116126763603|2.116126763603|2.116126763603|2.116126763603|2.0495852362016|-2.7872412205177|-2.7872412205177|-2.7872412205177|-2.7872412205177|-2.7872412205177|-2.7872412205177|-2.7872412205177|-2.8997125626093|-3.0105137693094|-3.0825152647944|-3.2227066387919|-3.2227066387919|-3.2427295965384|-3.4649774015425|2.6710047499961|2.6710047499961|2.6710047499961|2.6710047499961
02706|30935|/equities/travelcenters-of-america-llc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-86.878626364905|-86.961806953437|-87.105899904047|-87.176783347433|-87.330957598493|-87.383287424297|-87.430874712435|-87.608858040782|-87.608858040782|-87.776506136758|-87.886980903127|-87.886980903127|-87.893315301977|-88.206964054199|86.622316069122|86.622316069122|86.622316069122|86.622316069122|86.622316069122|86.622316069122|85.656512466532|85.459603866857|85.459603866857|85.459603866857|85.459603866857||85.459603866857|85.459603866857|85.459603866857|85.459603866857|85.459603866857|85.459603866857|85.459603866857|85.459603866857|85.459603866857|84.921456871849|84.921456871849|83.236860305168|83.236860305168|83.236860305168|83.089846750209|83.080382819649|83.012571188251|83.012571188251|82.812858842523|82.803954326773|82.803954326773|82.803954326773|82.722726622847|82.696365559131|82.56984733214|82.185389027221|81.989876306965|81.802085599319|81.561206509687|81.264120395556|80.934020898491
02707|16299|/equities/healthstream|R2000VALUE|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|26.152188640665|25.832929304866|25.832929304866|25.832929304866|25.832929304866||25.832929304866|25.832929304866|25.832929304866|25.832929304866|25.832929304866|25.832929304866|25.832929304866|25.832929304866|25.832929304866||25.832929304866|25.832929304866|25.832929304866|25.685789153934||25.685789153934|25.095877274275|24.914031249948|24.810003434808|24.810003434808|24.810003434808|24.810003434808|24.810003434808|24.810003434808|24.627226365044|24.617718946397|24.617718946397|24.617718946397|24.525556869698|24.525556869698|24.525556869698|24.525556869698|24.525556869698|24.525556869698|24.525556869698|24.497840902753||24.398711758131|24.103568480274|23.93372705574|23.93372705574|23.882861849309|23.882861849309|23.882861849309|23.846030724154|23.846030724154|23.846030724154|23.846030724154|23.846030724154|23.611458463563|23.611458463563|23.436620892301|23.382288403601|23.382288403601|23.382288403601|23.382288403601|23.382288403601|23.382288403601|22.348652781481|21.401266932577|21.401266932577|21.401266932577|21.401266932577|21.401266932577|21.346408075856|21.167659435854|21.081636747442|21.081636747442|21.047928952202|21.044643559969|21.005159129607|20.813510406798|20.662357281248|20.662357281248|20.543875935561|20.543875935561|20.543875935561|20.543875935561|20.543875935561|20.543875935561|20.543875935561|20.543875935561|20.543875935561|20.543875935561|20.543875935561|20.508426811085|20.508426811085|-21.786241158528|-21.828024343961|-22.030859369165|-22.074844565796|-22.227048996209|-22.324579525748|-22.324579525748||-22.324579525748|-22.324579525748|-22.442866750072|-22.459233273954|-22.459233273954|-22.459233273954|-22.483592552047|-22.662380794796|-22.744534920887|-22.816149657784|-22.989833348126|-23.066703894769|-23.086336986924|-23.394263895248|-23.592238275977|-23.797209148906|-23.967454041929|-24.2838383669|-24.440375645331|-24.554283609563|-24.554283609563|-24.554283609563|-24.554283609563|-24.554283609563|-24.554283609563|-24.554283609563|-24.554283609563|-24.554283609563|-24.554283609563|-24.554283609563|-24.716522864567|-24.716522864567|-24.76570854568|-24.76570854568|-24.853311037228|-24.853311037228|-24.853311037228|-24.853311037228|-24.853311037228|-24.853311037228|-24.853311037228|23.279439934023|23.279439934023||23.279439934023|23.279439934023|23.279439934023|23.279439934023|23.279439934023|23.279439934023|23.279439934023|23.279439934023|23.279439934023|23.279439934023||23.279439934023|22.875489985421|-24.377516478652|-24.377516478652|-24.377516478652|-24.377516478652|-24.377516478652|-24.377516478652|-24.377516478652|-24.377516478652|-24.377516478652|-24.377516478652|-24.377516478652|-24.787796464622||-24.913106140229|-25.111229879694|-25.161614629263|-25.161614629263|-25.161614629263|-25.161614629263|-25.161614629263|-25.16653023413|-25.16653023413|-25.235408625691|-25.235408625691|-25.235408625691|-25.355968563754|-25.355968563754|-25.399964748708|-25.768238318063|-25.800598422794|-26.322053582699|-26.460059120955|-26.690344124703|-26.884826639922|-27.048957378369|-27.155330691847|-27.800426268052|26.058571113748|26.058571113748|26.058571113748|26.058571113748|26.058571113748|26.058571113748|26.058571113748|25.780078108225|25.670642410289|25.587937075309|25.215485262001||25.100053399418|25.100053399418|25.100053399418|25.100053399418|25.100053399418|25.100053399418|25.100053399418|25.100053399418|25.100053399418|24.67100045296|24.67100045296|24.67100045296|24.67100045296|24.383283478379|24.127625843286|23.788148734574|23.788148734574|23.788148734574|23.788148734574|23.788148734574|23.788148734574|23.788148734574|23.788148734574|23.788148734574|23.788148734574|23.788148734574|23.788148734574|23.788148734574|23.788148734574|23.788148734574|23.788148734574
02708|29635|/equities/ares-commercial-real-estate-corp|R2000VALUE|-9.5011039608678|-9.6240047209749|-9.8313939034155|-9.9753626054219|-9.9753626054219|-10.198735893401|-10.33271258477|-10.627367360877|-10.627367360877|-10.627367360877|-10.627367360877|-10.627367360877|-10.627367360877|-10.627367360877|-10.627367360877|-10.627367360877|-10.627367360877|-10.700685615326|-10.847300519893||-10.847300519893|-10.847300519893|-10.847300519893|-10.847300519893|-10.847300519893|-10.847300519893|-10.847300519893|-10.870333925827|-11.136482415314||-11.338797076671|10.395373781855|10.395373781855|10.282082354951||10.232313566658|10.147939822184|10.147939822184|10.147939822184|10.147939822184|10.147939822184|10.147939822184|9.7022777021166|9.7022777021166|9.7022777021166|9.7022777021166|9.7022777021166|9.7022777021166|9.7022777021166|9.7022777021166|9.5553091301119|9.4904124311944|9.4904124311944|9.4061335778583|9.4061335778583|9.4061335778583||9.4061335778583|9.4061335778583|9.4061335778583|9.4061335778583|9.4061335778583|9.4061335778583|9.2284818994059|9.1583327447621|9.1583327447621|9.1583327447621|9.1583327447621|9.1583327447621|9.1583327447621|9.1583327447621|8.6978143227595|-9.6743720611055|-9.6743720611055|-9.6743720611055|-9.6743720611055|-9.6743720611055|-9.6743720611055|8.9232483347032|8.9232483347032|8.9232483347032|8.9232483347032|8.9232483347032|8.9232483347032|8.6791648820345|-9.5737004957374|-9.5737004957374|-9.5737004957374|-9.5737004957374|-9.5737004957374|-9.5737004957374|-9.5737004957374|-9.5737004957374|-9.7224449804288|-10.030494073018|-10.114005116014|-10.114005116014|-10.319172094694|-10.41519138375|-10.542157671618|-10.608835668219|-10.728129036838|9.953328229255|9.953328229255|9.9228645974469|9.8973843893033|9.8973843893033|9.8973843893033|9.8973843893033|9.8491271690773|9.7718966488757|9.7073607985427|9.7073607985427|9.7073607985427||9.7073607985427|9.7073607985427|9.6192897231767|-10.331025055658|-10.331025055658|-10.331025055658|-10.331025055658|-10.331025055658|-10.331025055658|-10.331025055658|-10.331025055658|-10.581694580462|-10.678355086011|-10.800060444587|10.241019677709|10.241019677709|10.241019677709|10.241019677709|10.241019677709|10.241019677709|10.241019677709|10.241019677709|10.241019677709|10.241019677709|10.241019677709|10.241019677709|10.241019677709|10.241019677709|10.241019677709|10.241019677709|10.241019677709|10.241019677709|10.241019677709|10.065021991278|9.8211363151618|9.7592896703159|9.7575097683738|9.7575097683738|9.7575097683738|9.6103364948433|9.6103364948433|9.6103364948433|9.6103364948433||9.6103364948433|9.6103364948433|9.6103364948433|9.6103364948433|9.5415770747045|9.4361357502046|9.4361357502046|9.4361357502046|9.4361357502046|9.4361357502046||9.4361357502046|9.4361357502046|9.4361357502046|9.4361357502046|9.2257065565391|9.1196738648197|9.045029178051|9.045029178051|8.7833661666488|8.644295810657|8.6056066872867|8.4024581271151|8.4024581271151|8.4024581271151||8.2843155134095|8.2843155134095|8.2843155134095|8.2843155134095|-9.203221464965|-9.203221464965|-9.203221464965|-9.203221464965|-9.203221464965|-9.203221464965|-9.203221464965|-9.203221464965|-9.203221464965|-9.203221464965|-9.203221464965|-9.203221464965|-9.203221464965|-9.241538605098|-9.241538605098|-9.3675629104268|-9.3675629104268|-9.3675629104268|-9.3675629104268|-9.3739583718657|-9.623287120117|-9.6544479224038|-9.6544479224038|-9.6544479224038|-9.6544479224038|-9.6544479224038|-9.6544479224038|-9.6544479224038|-9.7286273870144|-9.7286273870144|-9.7952416112328||-9.991377133069|-9.991377133069|-9.991377133069|-9.991377133069|-9.991377133069|-9.991377133069|-9.991377133069|-9.991377133069|-9.991377133069|-9.991377133069|-10.132641123332|-10.357740188746|-10.370497092676|-10.370497092676|-10.370752079699|-10.440557620496|-10.527841936184|-10.79752073297|-10.79752073297|-11.255023055707|-11.651136881151|-11.825846095922|-12.079289298801|-12.079289298801|-12.079289298801|-12.079289298801|-12.115321112505|-12.289101495601|-12.407907297407|-12.407907297407|-12.48529731145
02709|16797|/equities/orthofix-internat|R2000VALUE|13.179844054471|13.028715726281|12.945994803037|12.945994803037|12.945994803037|12.945994803037|12.945994803037|12.945994803037|12.945994803037|12.945994803037|12.945994803037|12.705550031227|12.422346096915|12.422346096915|12.380384107079|12.297577655199|12.297577655199|12.297577655199|12.297577655199||12.297577655199|12.297577655199|12.297577655199|12.136858585606|12.136858585606|12.136858585606|12.136858585606|12.136858585606|12.136858585606||12.136858585606|12.136858585606|12.136858585606|12.136858585606||12.136858585606|11.820953928905|11.498004528634|11.340560273719|10.614511362261|10.611001946242|10.611001946242|10.030160657052|-11.884069766709|-11.884069766709|-11.884069766709|-11.884069766709|-11.884069766709|-11.884069766709|-11.884069766709|-11.884069766709|-11.884069766709|-11.884069766709|-11.884069766709|-11.884069766709|-11.884069766709||-11.884069766709|-11.884069766709|-11.884069766709|-11.884069766709|-11.884069766709|-11.884069766709|-11.884069766709|-11.884069766709|-12.339522191891|-12.852202672812|-12.852202672812|-12.852202672812|-12.852202672812|-12.852202672812|-12.852202672812|-12.852202672812|-12.852202672812|-12.852202672812|-12.858835930132|-12.952873276895|-13.38144548148|-13.38144548148|-13.38144548148|-13.38144548148|11.067735857514|11.067735857514|11.067735857514|10.921142880203|-12.73684419758|-12.73684419758|-12.73684419758|-13.052327199853|-13.160919026177|-13.50879910659|-13.925331467514|-14.293146736229|-14.488440812522|-14.619156374859|-14.732145142554|-14.732145142554|-14.732145142554|-14.900511715146|-14.978351298672|-15.155784915666|-15.389205692852|-15.733006687787|-16.017229578922|-16.31469919729|-16.74799916532|-16.776665976604|-16.832111997693|-17.855524561238|-20.761141921061|-20.761141921061|-21.420713054889|19.252992458313|19.252992458313||19.252992458313|19.187148327264|18.844541914632|18.635602190947|17.98351821247|17.98351821247|17.98351821247|17.98351821247|17.98351821247|17.98351821247|17.98351821247|17.98351821247|17.98351821247|17.98351821247|17.98351821247|17.98351821247|17.98351821247|17.98351821247|-19.943313076062|-20.361736882576|-20.696930263714|-21.146589860073|19.219085806196|19.219085806196|19.219085806196|19.219085806196|19.219085806196|19.219085806196|19.219085806196|19.219085806196|19.219085806196|19.219085806196|19.219085806196|18.702773643406|18.671692822677|18.584658700341|18.314064853847|17.959516703486|16.936296343141|-19.180979802867|-19.180979802867|-19.180979802867|-19.702199276575||18.013072097934|18.013072097934|18.013072097934|18.013072097934|18.013072097934|18.013072097934|18.013072097934|18.013072097934|18.013072097934|18.013072097934||18.013072097934|18.013072097934|18.013072097934|18.013072097934|18.013072097934|18.013072097934|18.013072097934|18.013072097934|18.013072097934|18.013072097934|18.013072097934|18.013072097934|18.013072097934|18.013072097934||18.013072097934|18.013072097934|18.013072097934|18.013072097934|18.013072097934|17.761877231564|17.761877231564|17.761877231564|17.761877231564|17.761877231564|17.761877231564|17.761877231564|17.761877231564|17.761877231564|17.761877231564|17.761877231564|17.761877231564|17.761877231564|17.761877231564|17.761877231564|17.761877231564|17.761877231564|17.761877231564|17.761877231564|17.761877231564|17.761877231564|16.992641321781|16.618932559987|16.618932559987|16.618932559987|16.47298052896|16.023034128756|-17.793277415637|-17.793277415637|-17.793277415637||-17.793277415637|-17.793277415637|-17.793277415637|-17.793277415637|-17.793277415637|-17.793277415637|-17.793277415637|-17.905340694928|-17.905340694928|-17.905340694928|-18.270378986491|-19.000420269583|-19.53082849314|-19.53082849314|-19.742771760582|-19.742771760582|-19.742771760582|-19.742771760582|-19.742771760582|-20.598357562621|-21.101944039878|-21.101944039878|-22.151856332681|-22.151856332681|20.043351201781|20.043351201781|20.043351201781|20.043351201781|20.043351201781|20.043351201781|20.043351201781
02710|39144|/equities/mrc-global|R2000VALUE|-10.838236075117|-10.838236075117|-10.838236075117|-10.838236075117|-10.838236075117|-10.838236075117|-10.838236075117|-10.838236075117|-10.838236075117|-10.838236075117|-10.838236075117|-10.838236075117|-10.838236075117|-10.838236075117|-10.838236075117|-10.838236075117|-10.838236075117|-10.838236075117|-10.962484233329||-11.053746102706|-11.053746102706|-11.210551498616|-11.24977916952|10.370642777931|10.370642777931|10.370642777931|10.370642777931|10.370642777931||10.319536889384|10.319536889384|10.319536889384|10.157541289141||10.138934945851|10.070566718703|10.070566718703|9.9737853131087|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693||9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.9697000189693|9.5774445185034|9.3721609257954|-10.651892300428|-10.651892300428|-10.651892300428|-10.701546267206|-10.761162682302|-11.064614102584|10.030580477414|10.030580477414|10.030580477414|10.030580477414|10.030580477414|9.6570336603424|9.4841310525127|9.4841310525127|9.4841310525127|9.4841310525127|9.4841310525127|9.4841310525127|9.4841310525127|9.4841310525127|9.4841310525127|9.4841310525127|9.4841310525127|9.4841310525127|9.4647939592395|9.4647939592395|9.4647939592395|9.4647939592395|9.4647939592395|9.4647939592395|9.382450290313|9.382450290313|9.382450290313|9.2543894403407|-10.090035086528|-10.090035086528|-10.090035086528|-10.090035086528|-10.090035086528|-10.090035086528|-10.090035086528||-10.090035086528|-10.090035086528|-10.111278052261|-10.111278052261|-10.183570848197|-10.183570848197|-10.183570848197|-10.183570848197|-10.183570848197|-10.255303672177|-10.255303672177|-10.340059654826|-10.37238879571|-10.37238879571|-10.456601542707|-10.456601542707|-10.456601542707|-10.456601542707|-10.456601542707|10.499862485594|10.499862485594|10.499862485594|10.499862485594|10.499862485594|10.433180656109|10.340397939643|10.340397939643|10.340397939643|10.235997952312|10.066471396805|10.066471396805|10.066471396805|10.066471396805|10.03885673033|9.7326191105973|9.4784801642261|9.4784801642261|9.3786037754106|9.3786037754106|9.3786037754106|9.3786037754106|9.3786037754106|9.3786037754106||9.3786037754106|9.3786037754106|9.3786037754106|9.3786037754106|9.3786037754106|9.2945093922138|9.1374181196564|9.1374181196564|9.1374181196564|9.1374181196564||9.1374181196564|9.1374181196564|9.1374181196564|9.1374181196564|8.8504644947442|8.845820248028|8.845820248028|8.8059115541206|-9.5981160104082|-9.5981160104082|-9.5981160104082|-9.5981160104082|-9.5981160104082|-9.6795602592615||-9.6795602592615|-9.6795602592615|-9.6795602592615|-9.6795602592615|-9.6795602592615|-9.6795602592615|-9.6795602592615|-9.6795602592615|-9.6795602592615|-9.6795602592615|-9.6795602592615|-9.7428946266337|-9.8954406862368|-9.8954406862368|-9.8954406862368|-9.8954406862368|-9.8954406862368|-10.233045114953|-10.235427937188|-10.235427937188|-10.235427937188|-10.235427937188|-10.235427937188|-10.235427937188|-10.235427937188|-10.235427937188|-10.235427937188|-10.235427937188|-10.235427937188|-10.235427937188|-10.235427937188|-10.235427937188|-10.306364414072|-10.38596028418|-10.395191001764||-10.395191001764|-10.395191001764|-10.395191001764|-10.395191001764|-10.395191001764|-10.395191001764|-10.395191001764|-10.395191001764|-10.395191001764|-10.395191001764|-10.414259399944|-10.414259399944|-10.414259399944|-10.414259399944|-10.414259399944|-10.475843286043|-10.561770544588|-11.03601260899|-11.03601260899|-11.762514122311|-12.372793577317|-12.427548512489|-12.430804054443|-12.430804054443|-12.430804054443|-12.430804054443|-12.430804054443|-12.430804054443|-12.430804054443|-12.430804054443|-12.804226867031
02711|15910|/equities/diamond-hill-inve|R2000VALUE|-163.9140922331|-163.9140922331|-163.9140922331|-163.9140922331|-163.9140922331|-166.27204807856|-167.07778219607|-167.07778219607|-167.07778219607|-167.07778219607|-167.07778219607|-167.07778219607|-167.07778219607|-167.07778219607|-167.07778219607|-167.07778219607|-167.07778219607|-167.07778219607|-167.07778219607||-167.07778219607|-167.07778219607|-168.38559165299|-168.38559165299|-169.26065545943|-169.67276960905|-170.30004169208|-172.72967414572|162.950260894||162.950260894|162.950260894|162.950260894|162.950260894||162.950260894|162.950260894|162.950260894|162.950260894|162.950260894|162.950260894|162.950260894|158.33195746441|157.53747595116|157.53747595116|156.4158057986|156.04439325812|156.04439325812|155.44418572338|155.44418572338|155.44418572338|155.44418572338|155.44418572338|155.44418572338|155.44418572338|155.44418572338||155.44418572338|155.44418572338|155.44418572338|155.44418572338|155.44418572338|155.44418572338|152.44076377983|-161.96620159349|-161.96620159349|-161.96620159349|-161.96620159349|-161.96620159349|-161.96620159349|-161.96620159349|-161.96620159349|-161.96620159349|-162.36690849397|-162.36690849397|-162.36690849397|-162.36690849397|-162.36690849397|-163.12267668085|-167.7423678751|-169.92772371186|-170.10774487272|-170.65168010988|-170.65168010988|-170.65168010988|-170.65168010988||-170.65168010988|-170.65168010988|-170.65168010988|-170.65168010988|-170.65168010988|-170.65168010988|-170.65168010988|-170.65168010988|-170.65168010988|-170.65168010988|-170.65168010988|-170.65168010988|-170.65168010988|-170.65168010988|-170.65168010988|-170.65853386232|-171.21216164102|-171.21216164102|-171.21216164102|-171.21216164102|-171.21216164102|-171.9955658205|-171.9955658205|-174.43785182719|-176.31927926546|-177.08453430076|-177.49469909557||-178.40657316471|-178.40657316471|-178.55815004439|-178.55815004439|-178.55815004439|-178.55815004439|-178.55815004439|-178.55815004439|-178.55815004439|-178.55815004439|-178.55815004439|-178.55815004439|-178.55815004439|-178.55815004439|-178.55815004439|-180.98794167936|-182.62937581209|-183.2337548696|-184.72450187063|-185.7567255391|-185.7567255391|177.77867383242|177.77867383242|177.77867383242|177.77867383242|177.77867383242|177.77867383242|177.77867383242|177.25297153526|176.28032839805|176.28032839805|174.57912138207|174.57912138207|174.57912138207|172.35069018717|168.64798536693|167.58017464335|167.58017464335|167.58017464335|167.58017464335|167.58017464335|167.58017464335|167.58017464335||167.58017464335|167.58017464335|167.58017464335|167.58017464335|167.58017464335|167.58017464335|167.58017464335|167.58017464335|167.58017464335|167.58017464335||167.58017464335|167.14037535649|166.31435206711|164.66892577957|164.66892577957|164.66892577957|164.66892577957|164.28547617408|160.54053610135|156.87114925704|155.32960998042|-166.0741330399|-166.0741330399|-166.0741330399||-166.0741330399|-166.0741330399|-166.0741330399|-166.0741330399|-166.0741330399|-166.0741330399|-166.0741330399|-166.0741330399|-166.0741330399|-166.22829946385|-166.22829946385|-166.22829946385|-166.22829946385|-166.22829946385|-166.22829946385|-166.22829946385|-166.22829946385|-167.37092493623|-167.37092493623|-169.72464136116|-170.3212695015|-172.19697008006|-173.12209881535|-173.16808432058|-173.16808432058|-173.16808432058|-173.16808432058|-173.16808432058|-173.16808432058|-173.16808432058|-173.16808432058|-173.16808432058|-173.16808432058|-173.16808432058|-173.16808432058||-173.16808432058|-173.16808432058|-173.16808432058|-173.16808432058|-173.16808432058|-173.16808432058|-173.58342614125|-174.44042066715|-174.44042066715|-174.44042066715|-174.44042066715|-174.44042066715|-174.44042066715|-174.44042066715|-174.44042066715|-174.44042066715|-174.44042066715|-179.06165989708|-179.06165989708|-181.1496657141|-185.58630462645|-185.58630462645|-185.58630462645|-188.29231872557|-188.97992079409|-188.97992079409|-188.97992079409|-189.55879362592|-191.51699488438|-195.45277111041|176.82462863507
02712|1014080|/equities/byline-bancorp-inc|R2000VALUE|-22.086857559925|-22.086857559925|-22.086857559925|-22.479841076274|-22.579546437153|-22.985884544461|-23.374316503835|-23.429339352143|-23.429339352143|-23.429339352143|-23.429339352143|-23.429339352143|-23.429339352143|-23.429339352143|-23.429339352143|-23.429339352143|-23.429339352143|-23.429339352143|-23.633154276226||-24.023771095685|22.67805049758|22.67805049758|22.67805049758|22.67805049758|22.67805049758|22.67805049758|22.67805049758|22.67805049758||22.67805049758|22.67805049758|22.67805049758|22.658389068762||22.449322145427|22.203052023856|22.203052023856|22.063390179705|21.886995624383|21.886995624383|21.886995624383|20.868329497266|20.668977282763|20.592752375338|20.45261893243|20.406219953009|20.406219953009|19.936356325623|19.761250233349|19.761250233349|19.761250233349|19.761250233349|19.761250233349|19.761250233349|19.761250233349||19.761250233349|19.761250233349|19.761250233349|19.761250233349|19.761250233349|19.761250233349|19.358888758219|18.940139324789|18.940139324789|18.940139324789|18.940139324789|18.940139324789|18.940139324789|18.823056043657|-19.742374779981|-19.742374779981|-19.742374779981|-19.742374779981|-19.742374779981|-19.742374779981|-19.742374779981|-20.028056438545|-20.049372999513|-20.182978581792|-20.182978581792|-20.182978581792|-20.182978581792|-20.182978581792|-20.182978581792|-20.182978581792|-20.182978581792|-20.182978581792|-20.182978581792|-20.182978581792|-20.182978581792|-20.182978581792|-20.308031240444|-20.70160700294|-20.70160700294|-20.70160700294|-20.70160700294|-20.810194256529|-20.810194256529|-20.900216158479|-21.073573810359|-21.171749148656|-21.230832561176|-21.498702879659|-21.761546053406|-21.761546053406|-21.862274185282|-21.921705030259|-21.921705030259|-21.921705030259|-22.055228311548|-22.182720053914|-22.182720053914||-22.182720053914|-22.182720053914|-22.182720053914|-22.182720053914|-22.182720053914|-22.182720053914|-22.182720053914|-22.182720053914|-22.215799610618|20.649375823561|20.649375823561|20.649375823561|20.649375823561|20.649375823561|20.649375823561|20.649375823561|20.649375823561|20.649375823561|20.649375823561|20.649375823561|20.504860987733|20.35781050008|20.35781050008|20.35781050008|20.35781050008|20.199233376113|19.082482482688|19.022758114886|18.645841824293|18.448157455391|18.33592250801|18.33592250801|18.33592250801|17.824914592911|17.654090699412|17.654090699412|17.654090699412|17.654090699412|17.654090699412|17.654090699412|17.654090699412|17.654090699412|17.654090699412||17.654090699412|17.654090699412|17.654090699412|17.654090699412|17.654090699412|17.654090699412|17.654090699412|17.654090699412|17.654090699412|17.654090699412||17.654090699412|17.654090699412|17.654090699412|17.654090699412|17.654090699412|17.654090699412|17.654090699412|17.654090699412|16.925100972098|-18.9090546747|-18.9090546747|-18.9090546747|-18.9090546747|-18.9090546747||-18.9090546747|-18.9090546747|-18.9090546747|-18.9090546747|-18.9090546747|-18.9090546747|-18.9090546747|-18.9090546747|-18.9090546747|-18.9090546747|-18.9090546747|-18.976170873195|-19.06626786564|-19.06626786564|-19.06626786564|-19.06626786564|-19.06626786564|-19.86363134753|-20.451257603823|-20.734973410046|-20.734973410046|-20.734973410046|-20.734973410046|-20.986081948188|-21.322015238283|-21.322015238283|-21.401633210179|-21.566037649575|-21.61424340665|-21.61424340665|-21.800054084368|-21.800054084368|-22.09617139135|-22.146136781735|-22.146136781735||-22.28320791673|-22.514119915955|-22.662674061177|-22.662674061177|-22.662674061177|-22.662674061177|-22.662674061177|-22.662674061177|-22.662674061177|-22.662674061177|-22.662674061177|-22.662674061177|-22.662674061177|-22.662674061177|-22.662674061177|-22.662674061177|-22.662674061177|-22.948486429818|-22.948486429818|-24.241929061288|-24.739365373579|-25.295683422053|-25.486315451688|24.420637214729|24.420637214729|24.420637214729|24.420637214729|24.420637214729|24.420637214729|24.420637214729|24.420637214729
02713|30655|/equities/preferred-apartment-communities|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02714|989530|/equities/conyers-park-acquisition-ord|R2000VALUE|3.6540869789655|3.6540869789655|3.6540869789655|3.6540869789655|3.6540869789655|3.6540869789655|3.6540869789655|3.6540869789655|3.6540869789655|3.5550965685906|3.48983399388|3.48983399388|3.48983399388|3.48983399388|3.48983399388|3.48983399388|3.48983399388|3.48983399388|3.48983399388||3.48983399388|3.48983399388|3.48983399388|3.48983399388|3.48983399388|3.48983399388|3.48983399388|3.48983399388|3.48983399388||3.48983399388|3.48983399388|3.48983399388|3.4740544130381||3.4740544130381|3.4287707866926|3.4287707866926|3.3600230814902|3.3214145635993|3.1951829167904|2.9729809201096|2.8404235043936|2.8404235043936|2.8404235043936|2.7340759876495|2.6529233856472|2.5493814595841|2.4568129257254|2.4221453185793|2.4221453185793|2.3984948921994|2.3561054389561|2.3301171374414|2.2779079357887|2.2498975639105||2.1748862933848|2.0936916572368|2.0936916572368|2.0936916572368|1.9942490429686|1.9942490429686|1.8863878350574|-2.3798915870005|-2.3798915870005|-2.4654350222277|-2.4877056348243|-2.6513396090842|-2.6922434553557|-2.6922434553557|-2.6922434553557|-2.6922434553557|-2.6922434553557|-2.6922434553557|-2.7197150902674|-2.7430165825868|-2.7711295616388|-2.9009773214393|-2.9466078511645|-2.9466078511645|-3.0384531409398|2.6572710432251|2.6572710432251|2.6572710432251|2.6572710432251|2.6572710432251|2.6572710432251|2.6572710432251|2.6258033648488|2.6258033648488|2.5667479982373|2.5486089775294|2.5392877469825|2.528642740349|2.528642740349|2.528642740349|2.528642740349|2.5035558779345|2.5035558779345|2.5035558779345|2.5035558779345|2.5035558779345|2.5035558779345|2.5035558779345|2.5035558779345|2.5035558779345|2.4526286345175|2.4451986861063|2.4451986861063|2.4451986861063|2.4451986861063|2.4451986861063|2.4451986861063||2.4451986861063|2.4196652650649|2.371908882681|2.371908882681|2.371908882681|2.371908882681|2.371908882681|2.371908882681|2.371908882681|2.371908882681|2.371908882681|2.371908882681|2.371908882681|2.3084369277555|2.3084369277555|2.2668742709246|-2.7770416893824|-2.7770416893824|-2.7770416893824|-2.7770416893824|-2.7770416893824|2.3861107958845|2.3861107958845|2.3861107958845|2.3861107958845|2.3861107958845|2.3861107958845|2.3861107958845|2.3038620433865|2.282891176548|2.2825575027238|2.2825575027238|2.2825575027238|2.2825575027238|2.2825575027238|2.2567305601715|2.1885895505082|2.1623217148396|2.1195239538189|2.1016933779183|2.072569868946|2.072569868946|2.072569868946||2.0617443565792|2.0563826698138|2.0504252400744|2.0396391513997|1.9923768311798|1.9304187331001|1.9193541245769|1.8692823733567|1.8661469845505|1.8308605800111||1.8308605800111|1.7887338543423|1.7669265694627|1.7607523112407|1.7607523112407|1.7607523112407|1.7607523112407|1.7607523112407|1.7355582745992|1.620620346966|1.5645164290703|1.5645164290703|1.5645164290703|1.5645164290703||1.5147439259907|1.5147439259907|1.5147439259907|1.5147439259907|1.4764936855819|1.4764936855819|1.4764936855819|1.2733263695004|1.2714737415052|1.1310111472546|1.1310111472546|1.1310111472546|1.1310111472546|-1.4457428483313|-1.4457428483313|-1.4457428483313|-1.4457428483313|-1.4457428483313|-1.4457428483313|-1.4457428483313|-1.4457428483313|-1.4457428483313|-1.4536031449443|-1.5020408491301|-1.5020408491301|-1.5050453786505|-1.5316918269662|-1.5316918269662|-1.6091020124784|-1.656780066052|-1.7430889363189|-1.7717654964548|-1.8252950466586|-1.8642166827468|-1.8762231259227||-1.8762231259227|-1.8762231259227|-1.9754500674286|-1.9754500674286|-1.9754500674286|-2.0177223800596|-2.0541359383724|-2.1251509740245|-2.1379455211308|-2.2223544138738|-2.2223544138738|-2.2223544138738|-2.2223544138738|-2.2223544138738|-2.2223544138738|-2.3137271357983|-2.3144190524916|-2.4440767339976|-2.5006407755515|-2.5618230455343|-2.6423484267561|-2.6423484267561|-2.6423484267561|-2.6423484267561|-2.6423484267561|-2.6423484267561|-2.6423484267561|-2.6678872176639|-2.764596933417|-2.7806631793495|2.4084445664388
02715|1080084|/equities/brightview-holdings|R2000VALUE|8.2941881340525|8.2941881340525|8.2941881340525|8.2941881340525|8.2941881340525|8.2941881340525|8.2941881340525|8.2941881340525|8.2282861782203|8.1503182068015|8.1314650260237|8.1186150021388|8.1186150021388|8.1186150021388|7.9565165249323|-8.4904583180236|-8.4904583180236|-8.4904583180236|-8.4904583180236||-8.4904583180236|-8.4904583180236|-8.4904583180236|-8.4904583180236|-8.5560646282619|-8.5772944541978|7.8121653351568|7.8121653351568|7.8121653351568||7.8121653351568|7.8121653351568|7.7573292904228|7.7573292904228||7.7573292904228|7.7573292904228|7.7573292904228|7.7573292904228|7.7573292904228|7.7573292904228|7.7573292904228|7.4064766757058|7.2793239611571|7.2731157262088|7.2731157262088|7.2731157262088|7.2731157262088|7.2731157262088|7.2731157262088|7.1699451358505|7.1699451358505|7.1699451358505|7.1699451358505|7.1699451358505|7.1699451358505||7.1699451358505|7.1699451358505|7.1699451358505|7.1699451358505|7.1699451358505|7.1699451358505|6.9793836707746|-7.3037097595992|-7.3037097595992|-7.3037097595992|-7.3037097595992|-7.3037097595992|-7.3037097595992|-7.3037097595992|-7.3037097595992|-7.3037097595992|-7.4180109658575|-7.4514009597937|-7.4971120228414|-7.6390274412401|-7.6390274412401|-7.8069247015061|-7.8736163518762|-8.0040181104712|-8.1666869525968|-8.1730529272578|-8.1730529272578|-8.1730529272578|-8.1730529272578|-8.1966225782429|-8.1966225782429|-8.1966225782429|-8.1966225782429|-8.1966225782429|-8.2206918309568|-8.2266021382409|-8.2634466104594|-8.3197971664125|-8.3197971664125|-8.3197971664125|-8.3197971664125|-8.3478304370966|-8.4264782252937|-8.4955312745471|-8.595589957491|7.8843130363689|7.8843130363689|7.8843130363689|7.8843130363689|7.8843130363689|7.8446436355791|7.8446436355791|7.8446436355791|7.8446436355791|7.8446436355791|7.8446436355791|7.8446436355791||7.8446436355791|7.8446436355791|7.8446436355791|7.8446436355791|7.8446436355791|7.6203123295551|7.6203123295551|7.6203123295551|7.6203123295551|7.6203123295551|7.6203123295551|7.6203123295551|7.6203123295551|7.6203123295551|7.6203123295551|7.5353471133715|7.4659970439811|7.2808588544141|7.2808588544141|7.2808588544141|7.2808588544141|7.2808588544141|7.2808588544141|7.2808588544141|7.2808588544141|7.2808588544141|7.2808588544141|7.2808588544141|7.2277007154303|7.2277007154303|7.2277007154303|7.2277007154303|7.2277007154303|7.1567149774718|7.1567149774718|7.1567149774718|7.1567149774718|7.005794460739|6.7747662411413|6.7042464126227|6.7042464126227|6.7042464126227|6.7042464126227||6.7042464126227|6.7042464126227|6.7042464126227|6.7042464126227|6.7042464126227|6.7042464126227|6.7042464126227|6.7042464126227|6.7042464126227|6.7042464126227||6.7042464126227|6.7042464126227|6.7042464126227|6.7042464126227|6.68308159368|6.68308159368|6.68308159368|6.6712017749941|6.3966131182948|6.3351256022232|6.259028449034|5.997261734528|5.997261734528|5.997261734528||5.997261734528|5.9825570760532|5.9825570760532|5.9825570760532|5.9089523618269|5.8560581543764|5.7433979355318|5.678576337262|5.678576337262|5.678576337262|5.678576337262|5.678576337262|5.678576337262|5.678576337262|5.678576337262|5.5539736868761|4.9499517864576|-5.8078375072813|-5.8078375072813|-5.8078375072813|-5.8078375072813|-5.8078375072813|-5.8078375072813|-5.8720547819791|-5.8720547819791|-5.8720547819791|-5.9017272420126|-5.9104882083583|-5.9104882083583|-5.9104882083583|-5.9104882083583|-5.9104882083583|-5.9104882083583|-5.9104882083583|-5.9104882083583||-5.9104882083583|-5.9305425045941|-5.9409045874549|-5.9409045874549|-5.9409045874549|-5.9409045874549|-5.9409045874549|-6.0765604111302|-6.2622894548429|-6.2919882428925|-6.4238119670772|-6.4238119670772|-6.4238119670772|-6.4238119670772|-6.4238119670772|-6.4238119670772|-6.4238119670772|-6.4238119670772|-6.4238119670772|-6.748680016401|-6.9878765734658|-6.9878765734658|-7.0379185050312|-7.1466657380713|-7.1466657380713|-7.1466657380713|-7.1466657380713|-7.3007396570459|-7.4383823566985|-7.4383823566985|-7.5275547521529
02716|103919|/equities/timkensteel-corp|R2000VALUE|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-21.724295517965|-22.120728383642||-22.488675795197|-22.488675795197|-22.730195586548|-23.364662241788|-23.631291150882|-24.030324141002|-24.262668404252|22.345238878788|22.345238878788||22.345238878788|22.345238878788|22.345238878788|22.313598953421||22.04844436241|21.538758484826|21.538758484826|21.475287031582|21.20860881215|20.322330680221|19.749257315893|19.376871432006|19.376871432006|19.376871432006|19.376871432006|19.376871432006|19.376871432006|19.376871432006|19.376871432006|19.246727520974|19.246727520974|19.246727520974|19.246727520974|19.246727520974|19.246727520974||19.246727520974|19.246727520974|19.246727520974|19.246727520974|19.246727520974|19.246727520974|19.246727520974|19.246727520974|19.246727520974|19.246727520974|19.246727520974|19.246727520974|19.246727520974|19.246727520974|19.246727520974|-20.74149216394|-20.74149216394|-20.74149216394|-20.74149216394|-20.74149216394|-20.74149216394|-21.052214397107|-21.085238842075|-21.448598760041|-21.595193749967|-21.82488164008|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.057421557794|-22.414912189256|-22.630831274855|-22.630831274855||-22.630831274855|-22.630831274855|-22.630831274855|-22.630831274855|-22.630831274855|-22.630831274855|-22.914812336881|-23.010677601479|-23.010677601479|-23.010677601479|-23.010677601479|-23.010677601479|-23.010677601479|-23.010677601479|-23.010677601479|-23.010677601479|-23.010677601479|-23.010677601479|-23.010677601479|-23.010677601479|-23.010677601479|21.703430946092|21.703430946092|21.703430946092|21.703430946092|21.503116124984|21.503116124984|21.503116124984|21.503116124984|21.264295677473|21.176938332807|21.176938332807|21.003718057399|21.003718057399|20.789687014426|20.607633544591|20.607633544591|20.561816058321|20.001402249013|20.001402249013|20.001402249013|20.001402249013|20.001402249013||20.001402249013|19.423224199783|18.911704422116|18.260849079688|18.137053897204|18.048392748636|17.869744765663|17.869744765663|17.847549213197|17.622968122354||17.622968122354|17.622968122354|17.622968122354|17.622968122354|17.344383299747|17.344383299747|17.344383299747|17.334315684547|16.715649290338|16.486042458647|16.486042458647|16.148955551876|16.148955551876|16.148955551876||16.148955551876|16.128353902452|16.128353902452|16.128353902452|16.128353902452|15.987942296429|15.987942296429|15.987942296429|15.987942296429|15.987942296429|15.987942296429|15.987942296429|15.987942296429|15.987942296429|15.987942296429|-17.554391977027|-17.554391977027|-17.974672837555|-17.974672837555|-18.314384584441|-18.314384584441|-18.350983757459|-18.496093479222|-18.659437617426|-18.659437617426|-18.659437617426|-18.659437617426|-18.659437617426|-18.659437617426|-18.659437617426|-18.659437617426|-18.659437617426|-18.659437617426|-18.659437617426|-18.659437617426||-18.659437617426|-18.659437617426|-18.659437617426|-18.659437617426|-18.659437617426|-18.659437617426|-18.659437617426|-18.659437617426|-18.659437617426|-18.659437617426|-18.659437617426|-18.659437617426|-18.659437617426|-18.659437617426|-18.659437617426|-18.741597450183|-18.779497398718|-19.371169943113|-19.371169943113|-20.213522375181|-20.255387206041|-20.255387206041|-20.255387206041|-20.255387206041|-20.255387206041|-20.255387206041|-20.255387206041|-20.255387206041|-20.255387206041|-20.255387206041|-20.255387206041
02717|1084932|/equities/berry-petroleum-corp|R2000VALUE|-6.9267353546996|-6.9267353546996|-6.9267353546996|-6.9267353546996|-6.9267353546996|-6.9819356975502|-6.9819356975502|-6.9819356975502|-6.9819356975502|-6.9819356975502|-6.9819356975502|-6.9819356975502|-6.9819356975502|-6.9819356975502|-6.9819356975502|-6.9819356975502|-6.9819356975502|-7.0446505874998|-7.1508531121116||-7.1508531121116|-7.1508531121116|-7.1508531121116|-7.2881704202075|-7.3531514558892|-7.3531514558892|-7.3531514558892|-7.3531514558892|-7.3531514558892||-7.3531514558892|-7.3531514558892|-7.3531514558892|-7.3531514558892||-7.3531514558892|-7.3531514558892|-7.3531514558892|-7.3531514558892|-7.3531514558892|-7.3531514558892|-7.3531514558892|-7.3531514558892|-7.3531514558892|-7.5265676784987|-7.5265676784987|-7.5265676784987|-7.5265676784987|-7.7317417781083|-7.7819353386791|-7.8366304408158|-7.8366304408158|-7.8366304408158|-7.8366304408158|-7.8366304408158|-7.8366304408158||-7.8366304408158|-7.842796202399|-7.842796202399|-7.842796202399|-7.842796202399|-8.0023716152177|-8.0023716152177|-8.1290391242634|-8.1290391242634|-8.2083767559937|-8.2931965884027|-8.4201973761629|-8.4201973761629|-8.4201973761629|-8.4201973761629|-8.4201973761629|8.0264957319411|8.0264957319411|8.0264957319411|8.0264957319411|8.0264957319411|8.0264957319411|8.0264957319411|8.0264957319411|8.0264957319411|8.0264957319411|8.0264957319411|7.8008283388518|7.6809710144889|-8.331225212486|-8.331225212486|-8.331225212486|-8.331225212486|-8.331225212486|-8.331225212486|-8.4846946487509|-8.6068827056976|-8.7237214416549|-8.7237214416549|-8.7237214416549|-8.7237214416549|-8.7237214416549|-8.7237214416549|-8.7237214416549|-8.7237214416549|-8.8063577380761|-8.9150708888028|8.181632579642|8.181632579642|8.181632579642|8.181632579642|8.181632579642|8.181632579642|8.181632579642|8.181632579642|8.181632579642|8.181632579642||8.1201923304989|7.8902249793426|7.8630271465928|7.764812352184|7.764812352184|7.764812352184|7.764812352184|7.764812352184|7.764812352184|7.7587954268745|7.7587954268745|7.7587954268745|7.7102776393247|7.7102776393247|7.7102776393247|7.7102776393247|7.6972417682357|7.6935465964948|7.4766728514554|7.4766728514554|7.4766728514554|7.3888036535981|7.3611704560123|7.1269453567736|7.1269453567736|7.0457169261765|6.9641299211528|6.859033024261|6.8269157667334|6.8269157667334|6.8269157667334|6.8269157667334|6.8269157667334|6.8269157667334|6.8269157667334|6.8269157667334|6.8269157667334|6.8269157667334|6.6521284866526|6.4893095811422|6.4614073325241|6.4614073325241|6.4614073325241||6.4614073325241|6.4614073325241|6.4614073325241|6.4614073325241|6.4614073325241|6.4614073325241|6.4614073325241|6.4614073325241|6.4614073325241|6.4614073325241||6.4614073325241|6.4076750067698|6.4051491342053|6.4051491342053|6.4051491342053|6.4051491342053|6.3946099371893|6.3065110148305|-6.9886499358984|-6.9886499358984|-6.9886499358984|-6.9886499358984|-6.9886499358984|-7.08822223365||-7.2849691092934|-7.3960766990942|-7.4227921404922|-7.4227921404922|-7.4227921404922|-7.4227921404922|-7.4227921404922|-7.4227921404922|-7.503103148965|-7.503103148965|-7.503103148965|-7.5798368321833|-7.6218166777063|-7.6218166777063|-7.6218166777063|-7.6218166777063|-7.6218166777063|-7.9509129732371|-8.2079588803451|-8.2213880963693|-8.2213880963693|-8.2213880963693|-8.2213880963693|-8.3951534637224|-8.4150066292734|-8.4150066292734|-8.4150066292734|-8.4150066292734|-8.4150066292734|-8.4150066292734|-8.4150066292734|-8.4150066292734|-8.4150066292734|-8.4150066292734|-8.4150066292734||-8.4150066292734|-8.4150066292734|-8.4150066292734|-8.4150066292734|-8.4150066292734|-8.4150066292734|-8.4150066292734|-8.4150066292734|-8.4150066292734|-8.4150066292734|-8.6072669213429|-8.6072669213429|-8.6072669213429|-8.6072669213429|-8.620829761626|-8.7298110465227|-8.7781231911115|-9.2284702494334|-9.7499669077872|8.9065306852186|8.9065306852186|8.9065306852186|8.9065306852186|8.9065306852186|8.9065306852186|8.9065306852186|8.9065306852186|8.9065306852186|8.9065306852186|8.9065306852186|8.9065306852186
02718|100205|/equities/amark-preci|R2000VALUE|-29.06558671446|-29.06558671446|-29.06558671446|-29.50183568731|-29.50183568731|-29.974113116246|-29.974113116246|-29.974113116246|-29.974113116246|-29.974113116246|-29.974113116246|-30.436791986869|-30.455763748052|-30.455763748052|-30.455763748052|-30.780848956508|-31.087049773204|-31.087049773204|-31.114487407286||-31.114487407286|-31.114487407286|-31.287574500595|-31.928972582855|-31.9399689092|-32.112124795011|-32.112124795011|-32.273055891517|29.038999912665||29.038999912665|29.038999912665|28.605460879456|28.226110932177||28.075124419338|27.61286509104|27.532353191666|27.532353191666|27.532353191666|27.532353191666|27.532353191666|27.156249537576|27.156249537576|27.156249537576|27.156249537576|27.156249537576|27.156249537576|27.156249537576|27.156249537576|26.397499206451|26.083887659607|25.992096992662|25.612885471108|25.297651180429|25.245722753917||24.929136575498|24.926818120522|-27.624874795452|-27.624874795452|-27.624874795452|-27.624874795452|-27.624874795452|-27.624874795452|-27.842637606214|-28.156589920814|-28.156589920814|-29.122706855144|-29.122706855144|-29.122706855144|-29.122706855144|-29.122706855144|-29.809623467487|-30.170782446377|-30.568646615868|-30.595718483269|-30.898020219074|-31.405556307088|-31.482501570661|-31.706324631063|-31.706324631063|-31.706324631063|-31.706324631063|-31.706324631063|-31.706324631063|-31.706324631063|-31.706324631063|-31.706324631063|-31.706324631063|-31.706324631063|-31.706324631063|-31.758304443722|-32.109950214365|-32.686688270545|-33.462553471665|-33.462553471665|-33.550086266193|-33.550086266193|-33.550086266193|-35.027590599759|-35.268566386682|-35.734518440544|-36.098233892079|-36.098233892079|-36.761648921564|33.664307941852|33.664307941852|33.664307941852|33.664307941852|33.664307941852|33.664307941852|33.664307941852|33.664307941852||33.664307941852|-36.117941368661|-36.117941368661|-36.117941368661|-36.117941368661|-36.117941368661|-36.821601961544|-37.19511424004|-37.231236891603|-37.298043203194|-37.42393530722|-37.637985217521|-37.886928333121|-38.487376068784|-39.123860516761|-39.983459223878|-40.011897764351|-40.312106355193|-41.091230851812|-41.638033847459|-41.988678849341|38.841831523276|38.841831523276|38.841831523276|38.841831523276|38.841831523276|38.841831523276|38.841831523276|38.545369393402|38.137632218526|37.604097148091|37.604097148091|37.604097148091|37.331741090517|36.861579625586|36.436395830552|36.436395830552|35.952105834131|34.661230645848|34.492265649321|34.492265649321|34.492265649321|34.492265649321||34.492265649321|34.492265649321|34.492265649321|34.492265649321|34.492265649321|34.492265649321|34.492265649321|34.492265649321|34.492265649321|34.492265649321||34.492265649321|34.492265649321|34.492265649321|34.492265649321|34.492265649321|34.492265649321|34.492265649321|34.492265649321|33.323832560118|-37.267267821446|-37.267267821446|-37.267267821446|-37.267267821446|34.407908372802||34.407908372802|34.407908372802|34.407908372802|34.407908372802|34.407908372802|34.407908372802|34.407908372802|34.407908372802|34.407908372802|34.407908372802|34.407908372802|34.372096791584|34.372096791584|34.228489945022|34.107121014692|33.538261569398|33.538261569398|33.538261569398|33.538261569398|33.538261569398|33.447254137011|33.447254137011|33.447254137011|33.447254137011|33.447254137011|33.447254137011|33.447254137011|33.447254137011|33.447254137011|33.447254137011|33.447254137011|33.447254137011|33.447254137011|33.447254137011|32.584173577595||31.868525815858|31.683362034574|31.647348434412|31.210265515129|31.210265515129|30.546741456766|29.848877768802|29.774031379805|28.697257813465|27.819730980143|27.646366259506|-30.974676239824|-30.974676239824|-30.974676239824|-30.974676239824|-30.974676239824|-30.974676239824|-30.974676239824|-30.974676239824|-30.974676239824|-31.279084219243|-31.671205323831|-32.117727484853|-32.740808397036|-32.820307632411|-32.820307632411|-33.47254222866|-33.681235567685|-33.990389749293|-33.990389749293|-34.894706143472
02719|995702|/equities/anaptysbio-inc|R2000VALUE|21.303504844494|21.303504844494|21.303504844494|21.303504844494|21.076117405171|20.992697968561|20.992697968561|20.992697968561|20.709942356832|20.670198843294|20.670198843294|20.670198843294|20.670198843294|20.670198843294|20.445189316255|20.445189316255|20.445189316255|20.445189316255|20.445189316255||20.445189316255|20.052431882732|20.046590925713|19.520657355542|19.260534751691|19.260534751691|19.260534751691|19.260534751691|19.260534751691||19.260534751691|19.260534751691|18.837259597555|18.322094832278||17.8228831936|17.410436317083|17.410436317083|17.410436317083|16.468262854281|16.405292819013|15.52199101235|14.902490348568|14.006378300709|13.860591067849|13.860591067849|13.796962784616|13.796962784616|12.911903539065|-16.198237606921|-16.198237606921|-16.198237606921|-16.198237606921|-16.198237606921|-16.496375398545|-16.57736166838||-16.669199856074|-16.669199856074|-16.669199856074|-16.669199856074|-16.669199856074|-16.669199856074|-16.669199856074|-16.669199856074|-17.375221844018|-17.994135401316|-18.772874625489|-18.772874625489|-18.772874625489|-18.772874625489|-18.772874625489|-18.772874625489|-18.8370824213|-19.173774338942|-19.173774338942|-19.730859969701|17.027973021543|17.027973021543|17.027973021543|17.027973021543|17.027973021543|17.027973021543|17.027973021543|17.027973021543|17.027973021543|17.027973021543|17.027973021543|17.027973021543|17.027973021543|17.027973021543|16.77246945597|-19.215829209776|-19.215829209776|-19.215829209776|-19.215829209776|-19.215829209776|-19.215829209776|-19.215829209776|-19.215829209776|-19.215829209776|-19.767587904898|-20.559264665144|18.046367010869|18.046367010869|18.046367010869|18.046367010869|18.046367010869|18.046367010869|18.046367010869|18.046367010869|17.913746440803|17.913746440803|17.913746440803||17.913746440803|17.913746440803|17.913746440803|17.913746440803|17.913746440803|17.913746440803|17.913746440803|17.775551465259|17.548500859192|17.132391179955|17.132391179955|17.132391179955|17.132391179955|17.132391179955|17.132391179955|17.132391179955|17.132391179955|17.132391179955|17.132391179955|17.132391179955|17.132391179955|17.132391179955|17.132391179955|17.122656201164|15.459618090303|-19.310425018037|-19.398805749378|-19.842006405151|-20.119451001791|-20.48161173254|-20.835036900679|-20.835036900679|-20.835036900679|-20.835036900679|-20.835036900679|-20.835036900679|18.500352816098|18.500352816098|18.500352816098|18.500352816098|18.500352816098|18.500352816098|18.500352816098||18.500352816098|18.500352816098|18.500352816098|18.500352816098|-20.643268232468|-20.643268232468|-20.643268232468|-20.643268232468|-20.643268232468|-20.643268232468||-20.643268232468|-20.643268232468|-20.643268232468|-20.643268232468|-20.643268232468|-20.643268232468|-20.809186861386|-21.016875184763|-21.052101011941|-21.052101011941|-21.052101011941|-21.311725300594|-21.311725300594|-21.311725300594||-21.311725300594|-21.629695117522|-21.960522687896|-21.960522687896|-21.960522687896|-21.960522687896|-21.960522687896|-21.960522687896|-22.39947026357|-22.743855933182|-23.309283976017|-23.631292467896|-23.631292467896|-23.631292467896|-23.631292467896|-23.631292467896|-23.631292467896|-23.631292467896|-23.631292467896|-23.631292467896|-23.631292467896|-23.649214247404|-24.407459660303|-24.417314628334|-24.417314628334|-24.417314628334|-24.417314628334|-24.417314628334|-24.417314628334|-24.417314628334|-24.417314628334|-24.417314628334|-24.417314628334|-24.418127487734|-24.493027343959||-24.493027343959|-24.557138665739|-24.557138665739|-24.557138665739|-24.557138665739|-24.557138665739|-24.557138665739|-24.557138665739|-24.557138665739|-24.557138665739|-24.727653962841|-25.074371068063|-25.074371068063|-25.074371068063|-25.182078909413|-25.836754983814|-26.096671945686|-26.125908717036|-26.125908717036|-26.125908717036|-27.024899227221|-27.290999764424|-27.345528491521|-27.345528491521|-27.345528491521|-27.345528491521|-27.799875352692|-27.799875352692|-27.799875352692|-27.799875352692|-27.799875352692
02720|16445|/equities/kelly-services-(a)|R2000VALUE|-21.458372081408|-21.458372081408|-21.458372081408|-21.458372081408|-21.458372081408|-21.458372081408|-21.458372081408|-21.458372081408|-21.458372081408|-21.458372081408|-21.458372081408|-21.458372081408|-21.458372081408|-21.458372081408|-21.458372081408|-21.458372081408|-21.458372081408|-21.458372081408|-21.458372081408||-21.458372081408|-21.458372081408|-21.458372081408|-21.639858525207|-21.908176096733|-22.279362952771|20.731396881894|20.731396881894|20.731396881894||20.731396881894|20.731396881894|20.663217986243|20.453020374662||20.269189932485|20.127024842069|20.127024842069|20.07071846303|20.07071846303|20.07071846303|20.07071846303|20.07071846303|20.07071846303|20.07071846303|20.021085362698|20.021085362698|20.021085362698|20.021085362698|20.021085362698|19.691232856341|19.691232856341|19.691232856341|19.691232856341|19.691232856341|19.691232856341||19.691232856341|19.58081370838|19.335903819485|19.294337890858|18.900465927883|18.900465927883|18.802350850419|18.303156370935|18.201550902059|17.652053251845|17.652053251845|17.652053251845|17.652053251845|17.449782255604|-18.773726492023|-18.773726492023|-18.773726492023|-18.773726492023|-18.775651843531|-18.775651843531|-18.775651843531|-18.775651843531|-19.088501832202|17.856621472074|17.856621472074|17.856621472074|17.856621472074|17.856621472074|17.856621472074|17.856621472074|17.856621472074|17.739268108687|17.553037656586|17.553037656586|17.553037656586|17.553037656586|17.553037656586|17.553037656586|17.553037656586|17.553037656586|17.553037656586|17.553037656586|17.553037656586|17.553037656586|17.553037656586|17.553037656586|17.553037656586|17.553037656586|17.553037656586|17.553037656586|17.553037656586|17.553037656586|17.553037656586|17.553037656586|17.553037656586|17.553037656586|17.553037656586||17.553037656586|-18.660802894247|-18.660802894247|-18.660802894247|-18.660802894247|-18.660802894247|-18.660802894247|-18.660802894247|-18.660802894247|-18.660802894247|-18.660802894247|-18.660802894247|-18.660802894247|-18.660802894247|-18.660802894247|-19.070891969085|17.411280371471|17.411280371471|17.411280371471|17.411280371471|17.411280371471|17.411280371471|17.411280371471|17.411280371471|17.411280371471|17.411280371471|17.411280371471|17.411280371471|17.411280371471|17.411280371471|17.411280371471|17.411280371471|17.411280371471|17.157945237473|-18.600858586888|-18.600858586888|-18.600858586888|-18.600858586888|-18.600858586888|-18.600858586888|-18.600858586888|-18.600858586888|-18.888325924109||-18.888325924109|-18.888325924109|-18.888325924109|-18.888325924109|-18.888325924109|-18.888325924109|-18.888325924109|-18.888325924109|-18.888325924109|-18.888325924109||-18.888325924109|-18.888325924109|-19.180896094762|-19.180896094762|-19.180896094762|-19.180896094762|-19.180896094762|-19.180896094762|-19.180896094762|-19.180896094762|-19.180896094762|-19.180896094762|-19.270661887552|17.692198876825||17.692198876825|17.692198876825|17.692198876825|17.692198876825|17.620775571893|17.229751127109|16.831944484561|16.751190750482|16.751190750482|16.751190750482|16.399655228062|15.462951003625|-17.13512557827|-17.13512557827|-17.13512557827|-17.13512557827|-17.13512557827|-17.303972198459|-17.303972198459|-17.303972198459|-17.303972198459|-17.303972198459|-17.303972198459|-17.542647909159|-17.542647909159|-17.542647909159|-17.542647909159|-17.542647909159|-17.542647909159|-17.542647909159|-17.542647909159|-17.542647909159|-17.542647909159|-17.542647909159|-17.542647909159||-17.542647909159|-17.542647909159|-17.542647909159|-17.542647909159|-17.542647909159|-17.542647909159|-17.542647909159|-17.542647909159|-17.542647909159|-17.542647909159|-17.595386495832|-17.595386495832|-17.595386495832|-17.595386495832|-17.595386495832|-17.595386495832|-17.595386495832|-17.649243207924|-17.649243207924|-18.310269722401|-18.563501129623|-18.563501129623|-18.563501129623|-18.563501129623|-18.563501129623|-18.563501129623|-18.563501129623|-18.563501129623|-18.563501129623|-18.563501129623|-18.563501129623
02721|24354|/equities/unitil-corp|R2000VALUE|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-51.672383743918|-52.352598462277||-53.034054740461|-53.160613360441|50.072204132392|50.072204132392|50.072204132392|50.072204132392|50.072204132392|50.072204132392|49.415609485756||49.415609485756|49.415609485756|49.248455611479|48.997265530433||48.997265530433|48.997265530433|48.997265530433|48.997265530433|48.997265530433|48.997265530433|48.997265530433|47.954183473417|47.644922291581|47.644922291581|46.946444119131|46.946444119131|46.917162141442|46.719067901638|46.390769307876|46.390769307876|46.390769307876|46.390769307876|46.390769307876|46.390769307876|46.390769307876||45.583264369727|45.299396637537|45.299396637537|45.299396637537|44.699883703234|44.577386566447|44.577386566447|44.364767360591|44.364767360591|44.364767360591|44.364767360591|44.364767360591|44.364767360591|44.364767360591|44.196102931667|44.196102931667|44.196102931667|44.196102931667|44.196102931667|44.196102931667|43.077808833308|43.042572089753|43.042572089753|43.042572089753|43.042572089753|43.042572089753|43.042572089753|42.52869210941|42.404616835461|42.404616835461|42.265686144151|42.081873696951|41.45601865308|-45.522301316507|-45.522301316507|-45.522301316507|-45.522301316507|-45.522301316507|-46.277002573286|-46.788336701166|-47.578151008566|-48.208502103973|-48.925916941686|-48.925916941686|-48.925916941686|-48.925916941686|-48.925916941686|-48.925916941686|-48.925916941686|-48.925916941686|-48.925916941686|-48.925916941686|-49.545019859792|-49.545019859792|-50.47463599479|-50.47463599479|-50.47463599479||-50.47463599479|-50.47463599479|-50.47463599479|-50.47463599479|-50.47463599479|-50.47463599479|-50.822944632722|-50.822944632722|-51.168273916457|-52.123515864413|-52.123515864413|-52.123515864413|-52.123515864413|-52.123515864413|-52.828350884165|-53.187805235878|-53.65378702477|-53.65378702477|-53.65378702477|-53.65378702477|-53.65378702477|-53.845319306358|-54.436743563528|-55.006381796593|50.449347480269|50.449347480269|50.449347480269|50.449347480269|50.429440655498|50.429440655498|50.314934375317|49.074671880438|-52.610402396062|-52.610402396062|-52.610402396062|-52.610402396062|-52.610402396062|-52.610402396062|-52.610402396062|-52.691002001077|-53.460743603036|-53.460743603036|-53.791380017914||-54.102140525885|-54.230133802701|-54.287421101783|-54.659889718398|-55.080635967207|-55.080635967207|-56.023779262199|-56.023779262199|-56.023779262199|-56.023779262199||-56.023779262199|-56.023779262199|-56.023779262199|-56.023779262199|-56.023779262199|-56.023779262199|-56.023779262199|-56.023779262199|-56.023779262199|-56.023779262199|-56.023779262199|-56.023779262199|-56.023779262199|-56.608641903813||-56.867936762633|-57.552430533107|-58.430391393647|-58.430391393647|-58.430391393647|-59.006101026635|-59.006101026635|-59.194558874877|-59.585679588314|-59.585679588314|-59.585679588314|-59.585679588314|-59.585679588314|-59.585679588314|-59.585679588314|-59.585679588314|-59.585679588314|-59.585679588314|-59.585679588314|-59.952420722109|-60.883244102379|55.691588288159|55.691588288159|55.691588288159|55.691588288159|55.691588288159|55.691588288159|55.691588288159|55.691588288159|55.691588288159|55.691588288159|55.691588288159|55.691588288159|55.691588288159|55.691588288159||55.691588288159|53.942595673503|53.213438882763|52.740115790825|52.239060778597|51.816735792137|51.28561388229|51.28561388229|51.28561388229|51.28561388229|51.28561388229|51.28561388229|51.28561388229|51.28561388229|51.28561388229|51.28561388229|51.28561388229|51.28561388229|51.28561388229|51.28561388229|51.28561388229|51.28561388229|51.28561388229|51.28561388229|51.28561388229|51.28561388229|51.28561388229|51.28561388229|51.28561388229|51.28561388229|51.28561388229
02722|21245|/equities/cpb-inc|R2000VALUE|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545||18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545|18.766779995545||18.766779995545|18.766779995545|18.766779995545|18.632533497926||18.360593843588|18.285324194491|18.285324194491|18.285324194491|18.285324194491|18.285324194491|18.285324194491|17.739320070765|17.739320070765|17.739320070765|17.739320070765|17.27091215189|17.235457823627|17.056798844122|17.056798844122|16.540887095954|16.45587408401|16.45587408401|16.45587408401|16.45587408401|16.45587408401||16.45587408401|16.45587408401|16.45587408401|16.453193901396|16.438263408461|16.438263408461|16.250848549515|15.810065331586|15.810065331586|15.810065331586|15.810065331586|15.810065331586|15.810065331586|15.810065331586|-16.7544446182|-16.7544446182|-16.7544446182|-16.7544446182|-16.7544446182|-16.7544446182|-16.7544446182|-16.867715750772|-17.06548719832|-17.06548719832|-17.06548719832|-17.06548719832|-17.06548719832|-17.06548719832|-17.06548719832|-17.06548719832|-17.06548719832|-17.06548719832|-17.06548719832|-17.06548719832|-17.06548719832|-17.06548719832|-17.06548719832|-17.469184166396|-17.469184166396|-17.469184166396|-17.469184166396|-17.600248188125|-17.600248188125|-17.600248188125|-17.600248188125|-17.600248188125|-17.600248188125|-17.600248188125|-17.600248188125|-17.600248188125|-17.600248188125|-17.600248188125|-17.600248188125|-17.600248188125|-17.811387956526|-18.267374502714|16.669315422498||16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.669315422498|16.418683357728|16.316870711128|16.251522936071|16.166691901115|15.616908313861|15.214453646464|15.078837020445|14.867596210427|14.594551472075|14.577279042938|14.577279042938|14.577279042938|14.577279042938|14.577279042938||14.577279042938|14.577279042938|14.577279042938|14.577279042938|14.577279042938|14.577279042938|14.577279042938|14.577279042938|14.577279042938|14.577279042938||14.577279042938|14.577279042938|14.577279042938|14.577279042938|14.577279042938|14.577279042938|14.577279042938|14.577279042938|13.778854630239|13.778854630239|13.778854630239|-15.755627155318|-15.755627155318|-15.755627155318||-15.755627155318|-15.755627155318|-15.755627155318|-15.755627155318|-15.755627155318|-15.755627155318|-15.755627155318|-15.755627155318|-15.755627155318|-15.755627155318|-15.755627155318|-15.897102571376|-15.897102571376|-15.897102571376|-15.897102571376|-15.897102571376|-15.897102571376|-16.606780397504|-17.183645261227|-17.625110386436|-17.625110386436|-17.625110386436|-17.625110386436|-17.625110386436|-18.092359670671|-18.092359670671|-18.362694653131|-18.362694653131|-18.362694653131|-18.362694653131|-18.594105623671|-18.746228110468|-18.838586793648|-19.079879957555|-19.155917336909||-19.155917336909|-19.155917336909|-19.56266358425|-20.07624279713|-20.14896940363|-20.530521860527|-20.847524632797|-21.09816744476|-21.09816744476|-21.09816744476|-21.319174900644|-21.532821320709|-21.532821320709|-21.532821320709|-21.532821320709|-21.532821320709|-21.532821320709|-21.532821320709|-21.532821320709|-22.145356548292|-23.121785045181|21.833944499962|21.833944499962|21.833944499962|21.833944499962|21.833944499962|21.833944499962|21.833944499962|21.833944499962|21.833944499962|21.833944499962
02723|16218|/equities/great-southern-ba|R2000VALUE|-55.886698947652|-55.886698947652|-55.922333861174|-56.768703408574|-57.267448367383|-58.340496422743|-58.686108670737|-60.540565301723|-60.540565301723|-60.540565301723|-60.561284986768|-60.561284986768|-60.561284986768|-60.561284986768|-60.561284986768|-60.561284986768|-60.561284986768|-60.561284986768|-60.561284986768||-61.558776203538|56.733153690768|56.733153690768|56.733153690768|56.733153690768|56.733153690768|56.733153690768|56.733153690768|56.733153690768||56.733153690768|56.733153690768|56.504615746022|55.911239794096||55.371378769699|54.747750299731|54.747750299731|54.109766674944|54.109766674944|54.109766674944|54.109766674944|51.509185686054|50.203539413813|50.121986754076|50.004316553189|50.004316553189|50.004316553189|49.980529185483|49.894377148095|49.84058883444|49.84058883444|49.84058883444|49.84058883444|49.84058883444|49.84058883444||49.84058883444|49.84058883444|49.84058883444|49.84058883444|49.84058883444|49.84058883444|49.07176428653|48.818721692113|48.818721692113|48.818721692113|48.818721692113|48.818721692113|48.818721692113|48.818721692113|46.783026289441|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.620523899075|-50.69021454328|-50.69021454328|-50.911638262393|-50.911638262393|-50.911638262393|-50.911638262393|-50.911638262393|-50.911638262393|-50.911638262393|-51.839599188303|-51.995109726031|-52.525676490023|-52.684683433714|-52.684683433714|-52.684683433714|-53.221575012408|-53.498686025421|-53.498686025421|-53.531318238355|-53.849970666933|-53.849970666933||-53.849970666933|-53.849970666933|-53.849970666933|-53.849970666933|-53.963906862523|-54.124367563551|-54.124367563551|-54.230962162354|-54.342179807401|-55.26131008331|-55.850199572148|-55.850199572148|-55.937721746831|52.095242799682|52.095242799682|52.095242799682|52.095242799682|52.095242799682|52.095242799682|52.095242799682|52.095242799682|51.874236067434|51.874236067434|51.874236067434|51.874236067434|51.874236067434|51.874236067434|51.874236067434|51.874236067434|51.874236067434|51.874236067434|51.874236067434|51.874236067434|51.874236067434|50.557484476986|50.186956314911|50.186956314911|49.898986201973|49.898986201973|49.898986201973|49.898986201973|49.898986201973|49.898986201973||49.898986201973|49.898986201973|49.898986201973|49.898986201973|49.898986201973|49.898986201973|49.898986201973|49.898986201973|49.898986201973|49.898986201973||49.898986201973|49.898986201973|49.898986201973|49.306095712153|49.239305610271|49.239305610271|49.239305610271|49.239305610271|-53.24549189273|-53.24549189273|-53.24549189273|-53.24549189273|-53.24549189273|-53.24549189273||-53.24549189273|-53.24549189273|-53.24549189273|-53.24549189273|-53.24549189273|-53.24549189273|-53.24549189273|-53.24549189273|-53.24549189273|-53.24549189273|-53.24549189273|-53.24549189273|-53.24549189273|-53.24549189273|-53.24549189273|-53.24549189273|-53.24549189273|-54.077136116929|-54.077136116929|-54.077136116929|-54.077136116929|-54.077136116929|-54.077136116929|-54.077136116929|-54.077136116929|-54.077136116929|-54.077136116929|-54.077136116929|-54.077136116929|-54.077136116929|-54.077136116929|-54.077136116929|-54.077136116929|-54.077136116929|-54.077136116929||-54.077136116929|-54.571262021537|-55.153069226472|-55.207062517821|-55.207062517821|-55.793403187526|-56.346710839272|-56.346710839272|-56.346710839272|-56.346710839272|-56.346710839272|-56.346710839272|-56.346710839272|-56.346710839272|-56.346710839272|-56.346710839272|-56.346710839272|-56.346710839272|-56.346710839272|-56.67856880294|-58.056741461343|-59.018047475358|-59.598941325634|-60.047159177422|-60.047159177422|-60.047159177422|-60.047159177422|-60.047159177422|-60.047159177422|-60.047159177422|-60.047159177422
02724|16906|/equities/peapack-gladstone|R2000VALUE|-26.993676923783|-27.725474436053|-28.422749924404|-29.511388910858|-29.674877101677|-30.278582161848|-30.278582161848|27.425410457551|27.425410457551|27.425410457551|27.425410457551|27.425410457551|27.425410457551|27.425410457551|27.425410457551|27.425410457551|27.425410457551|27.425410457551|27.425410457551||27.425410457551|27.425410457551|27.425410457551|27.425410457551|27.425410457551|27.425410457551|27.425410457551|27.425410457551|27.425410457551||27.425410457551|27.425410457551|27.425410457551|27.049478314651||26.593670074954|26.46082380024|26.46082380024|26.46082380024|26.46082380024|26.46082380024|26.439804794693|24.576982243594|24.576982243594|24.576982243594|24.347054242751|24.347054242751|24.347054242751|24.347054242751|24.347054242751|24.188425623919|24.188425623919|24.188425623919|24.188425623919|24.188425623919|24.188425623919||24.188425623919|24.188425623919|24.188425623919|24.188425623919|24.188425623919|24.188425623919|23.228651734742|23.228651734742|23.228651734742|23.228651734742|23.228651734742|23.228651734742|23.228651734742|22.275090240276|-24.621627430328|-24.621627430328|-24.621627430328|-24.621627430328|-24.621627430328|-24.685142521735|-24.77099080072|-25.984989431017|-26.356377471943|-26.6988031218|-26.869328256006|-26.869328256006|-26.869328256006|-26.869328256006|-26.869328256006|-26.869328256006|-26.869328256006|-26.869328256006|-26.869328256006|-26.869328256006|-26.869328256006|-26.869328256006|-26.869328256006|-27.108142265076|-27.184718296518|-27.184718296518|-27.184718296518|-27.25939634306|-27.25939634306|-27.25939634306|-27.696551725409|-28.000187358177|-28.000187358177|-28.103262752202|-28.170553345612|-28.170553345612|-28.170553345612|-28.472615099888|-28.472615099888|-28.472615099888|-28.472615099888|-28.895406459152|-29.143279269107||-29.143279269107|-29.143279269107|-29.143279269107|-29.412533021379|-29.445942798524|-29.445942798524|-29.445942798524|-29.445942798524|-29.965253334724|-29.965253334724|-29.965253334724|-29.965253334724|-29.965253334724|-30.126393191774|-30.690436858556|-30.894930436237|-31.479922058432|28.200008891751|28.200008891751|28.200008891751|28.200008891751|28.200008891751|28.200008891751|28.200008891751|28.200008891751|28.200008891751|28.200008891751|28.200008891751|27.700843094377|27.486215007072|27.290517475611|27.098352064033|26.800946568272|-29.092483489208|-29.092483489208|-29.092483489208|-29.092483489208|-29.092483489208|-29.092483489208|-29.092483489208|-29.092483489208|-29.092483489208|26.549074525817||26.549074525817|26.549074525817|26.549074525817|26.549074525817|26.549074525817|26.549074525817|26.549074525817|26.549074525817|26.549074525817|26.549074525817||26.549074525817|26.549074525817|26.549074525817|25.996503552463|25.996503552463|25.996503552463|25.996503552463|25.996503552463|25.18984747245|25.18984747245|25.18984747245|25.18984747245|25.18984747245|25.18984747245||25.18984747245|25.18984747245|25.18984747245|25.18984747245|24.743464426666|24.743464426666|24.161649973823|-27.284832697636|-27.284832697636|-27.284832697636|-27.284832697636|-27.375475032997|-27.375475032997|-27.375475032997|-27.375475032997|-27.375475032997|-27.375475032997|-28.623584120221|-28.815092661587|-29.180963683418|-29.180963683418|-29.180963683418|-29.180963683418|-29.675471809497|-30.343301484971|-30.640056925779|-30.742664984578|-30.742664984578|-30.742664984578|-30.742664984578|-30.965183977412|-30.992703283415|-31.114114907699|-31.487349884728|-31.999278484692||-32.294197968763|-32.470774681615|-33.565861100673|-33.898654689905|-33.898654689905|-34.375172127747|-34.77680904497|-35.004437565821|-35.004437565821|-35.004437565821|-35.43276340956|-35.43276340956|-35.43276340956|-35.43276340956|-35.43276340956|-35.43276340956|-35.43276340956|-35.43276340956|-35.43276340956|-36.827514145049|-38.750015335251|35.808192746592|35.808192746592|35.808192746592|35.808192746592|35.808192746592|35.808192746592|35.808192746592|35.808192746592|35.808192746592|35.808192746592
02725|1012042|/equities/boston-omaha-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02726|1162592|/equities/forma-therapeutics-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02727|960968|/equities/cambridge-bancorp|R2000VALUE|-71.23948994383|-71.23948994383|-71.23948994383|-73.244435424107|66.183947323209|66.183947323209|66.183947323209|66.183947323209|66.183947323209|63.732120883074|-70.284545334749|-70.284545334749|-70.284545334749|-70.284545334749|-70.284545334749|-70.284545334749|-70.284545334749|-70.284545334749|-71.377276747947||66.057692150155|66.057692150155|66.057692150155|66.057692150155|66.057692150155|66.057692150155|66.057692150155|66.057692150155|66.057692150155||66.057692150155|66.057692150155|66.057692150155|66.057692150155||66.002437383907|65.9810363184|65.9810363184|65.923933176043|64.981341207295|64.815264847841|63.81350618266|59.35501318159|59.35501318159|59.35501318159|59.35501318159|59.35501318159|59.078901822725|57.879892940167|57.537101554477|55.529955451332|55.529955451332|55.529955451332|55.526312597672|55.526312597672|55.526312597672||55.526312597672|55.526312597672|55.526312597672|55.513125269589|55.407498633637|55.407498633637|53.947775191482|-58.399422621678|-58.399422621678|-58.399422621678|-58.399422621678|-58.399422621678|-58.399422621678|-58.399422621678|-58.399422621678|-58.399422621678|-59.269914812458|-60.201016102248|-60.687787916017|-60.687787916017|-60.687787916017|-60.9492088973|-62.108007291895|56.663232476263|56.663232476263|56.663232476263|56.663232476263|56.663232476263|56.663232476263|56.663232476263|56.663232476263|56.663232476263|56.663232476263|56.663232476263|56.663232476263|56.663232476263|56.663232476263|56.663232476263|56.663232476263|56.395309582959|56.395309582959|56.395309582959|56.395309582959|56.395309582959|56.395309582959|53.578678492717|-53.895333841982|-55.088682999812|-55.707357818974|-55.707357818974|-55.707357818974|-56.03428420214|-56.121427315121|-56.489849571394|-56.489849571394|-57.715942281271|-58.316377844377||-58.316377844377|-58.316377844377|-58.316377844377|-58.316377844377|-58.316377844377|-58.518197816791|-58.605184547919|-58.605184547919|-59.35964837871|-60.808496113198|-61.698761952239|-61.698761952239|-61.79140092302|-62.907391033444|58.177313656336|58.177313656336|58.177313656336|58.177313656336|58.177313656336|58.177313656336|57.514515394111|56.413912664415|56.413912664415|56.413912664415|55.660614528658|54.243080711367|53.795369254221|53.755397278588|52.948042774607|52.948042774607|52.948042774607|52.948042774607|52.948042774607|52.948042774607|52.948042774607|52.948042774607|52.948042774607|52.948042774607|52.948042774607|52.948042774607|52.948042774607|52.948042774607|52.948042774607||52.948042774607|52.948042774607|52.948042774607|52.948042774607|52.948042774607|52.948042774607|52.948042774607|52.948042774607|52.948042774607|52.164503493167||52.164503493167|52.164503493167|52.100869514149|52.100869514149|50.897076873428|50.675086635623|50.025927908193|49.781032755387|47.924436447165|47.924436447165|47.924436447165|47.924436447165|47.924436447165|47.924436447165||47.924436447165|47.924436447165|47.924436447165|47.924436447165|-54.431234604831|-54.431234604831|-54.431234604831|-54.431234604831|-54.431234604831|-54.431234604831|-54.431234604831|-54.431234604831|-54.431234604831|-54.431234604831|-54.431234604831|-54.431234604831|-54.431234604831|-56.417483919986|-57.222205923804|-59.581339093059|-60.253153505159|-60.952950466819|-61.553832360051|-63.869259008591|-68.509732918413|-68.673593208162|-69.239104981078|-69.239104981078|-69.239104981078|-69.4117814643|-69.998682611619|-69.998682611619|-70.162981052569|-70.6215846886|-70.6215846886||-70.6215846886|-70.6215846886|-71.971762324898|-72.114582122511|-72.114582122511|-73.199533741945|-73.482444016144|-73.482444016144|-73.482444016144|-73.482444016144|-73.482444016144|-73.482444016144|-73.482444016144|-73.482444016144|-73.482444016144|-73.482444016144|-73.482444016144|-73.482444016144|-73.482444016144|-76.635494249845|-78.922769778066|-80.141972269276|-81.272742710356|-82.675301752272|-82.675301752272|-83.678670682049|77.884275118239|77.884275118239|77.884275118239|77.884275118239|77.884275118239
02728|24439|/equities/argan|R2000VALUE|-46.837285235237|-46.837285235237|-46.837285235237|-46.837285235237|-46.837285235237|-46.837285235237|-46.837285235237|-46.837285235237|-46.837285235237|-46.837285235237|-46.837285235237|-46.837285235237|-46.837285235237|-47.62864939671|44.274895351071|44.274895351071|44.274895351071|44.274895351071|44.274895351071||44.274895351071|44.274895351071|44.274895351071|44.274895351071|44.274895351071|44.274895351071|44.274895351071|44.274895351071|44.274895351071||44.274895351071|44.274895351071|44.274895351071|44.274895351071||44.016553102752|42.879503447503|-46.467890239625|-46.467890239625|-46.467890239625|-46.467890239625|-46.467890239625|-46.467890239625|-46.467890239625|-46.467890239625|-46.467890239625|-46.735433235068|45.084360899873|45.084360899873|44.65217740265|44.466865298124|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365||-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-46.833239588365|-47.033044851737|44.294286121315|44.294286121315|44.294286121315|44.294286121315|44.294286121315|44.294286121315|44.294286121315|44.294286121315|44.294286121315|44.294286121315|43.573096343087|42.891985805903|42.891985805903|42.891985805903|42.891985805903|42.891985805903|42.891985805903|42.644777181705|42.644777181705|42.644777181705|42.644777181705|42.324960777004|42.324960777004|41.806865729471|41.806865729471|41.649078991471|41.649078991471|41.649078991471|41.649078991471|41.554530729253|41.187255450309|40.570479927568|40.570479927568|40.570479927568||40.570479927568|40.213311047585|39.679232327178|39.544652214795|39.234913975165|38.845458726271|38.549683341868|38.549683341868|38.549683341868|38.549683341868|38.541125232157|38.541125232157|38.541125232157|38.541125232157|38.541125232157|38.162916958527|-40.11212684959|-40.11212684959|-40.11212684959|-40.11212684959|-40.11212684959|-40.11212684959|-40.11212684959|-40.11212684959|-40.11212684959|-40.11212684959|-40.255198715459|-40.692164790113|-40.830738689589|-41.17748774653|-41.471931660234|-41.624368892841|-41.956520118904|-42.106263658539|-42.106263658539|-42.106263658539|-42.106263658539|-42.106263658539|-42.106263658539|-42.106263658539|-42.106263658539|-42.106263658539|-42.818070646938||-43.020076377322|-43.257308755903|-43.342207824809|-43.342207824809|-43.342207824809|-43.342207824809|-43.342207824809|-44.217544782434|-44.217544782434|-44.217544782434||-44.217544782434|-44.217544782434|-44.217544782434|-44.217544782434|-44.217544782434|-44.244545870659|41.302694182001|41.038010761034|39.471388584089|39.471388584089|39.471388584089|39.471388584089|39.471388584089|39.471388584089||39.471388584089|39.471388584089|39.471388584089|39.471388584089|39.471388584089|39.471388584089|39.471388584089|39.471388584089|39.325030598058|38.942256804984|38.539172990103|-41.693521535893|-41.693521535893|-41.693521535893|-41.693521535893|-41.693521535893|-41.693521535893|-41.693521535893|-41.693521535893|-41.693521535893|-41.693521535893|-41.693521535893|-41.693521535893|-41.693521535893|-41.693521535893|-41.693521535893|-41.693521535893|-41.693521535893|-41.693521535893|-41.693521535893|-41.693521535893|-41.693521535893|-41.693521535893|-41.693521535893|-41.693521535893||-42.086607867369|-42.242675708277|39.19214141382|39.19214141382|39.19214141382|39.19214141382|39.19214141382|39.19214141382|39.19214141382|39.19214141382|39.19214141382|39.19214141382|39.19214141382|39.19214141382|39.19214141382|39.19214141382|39.19214141382|39.19214141382|39.19214141382|39.19214141382|38.174596496585|38.174596496585|38.174596496585|38.174596496585|38.174596496585|38.174596496585|38.174596496585|38.174596496585|38.174596496585|38.174596496585|38.174596496585
02729|16234|/equities/hafc|R2000VALUE|-16.663526927987|-16.663526927987|-16.878918395616|-17.331882249622|-17.493313272031|-17.953126226566|-18.45559526671|-18.79626153563|-18.942958022207|-18.972404269484|-18.972404269484|-18.972404269484|-19.386559464432|-19.500105844296|-19.500105844296|-19.500105844296|-19.500105844296|-19.506784847883|-19.737316161955||-19.94397187155|-19.94397187155|18.600765341114|18.600765341114|18.600765341114|18.600765341114|18.600765341114|18.600765341114|18.600765341114||18.600765341114|18.600765341114|18.600765341114|18.359184390517||18.114092860191|18.015239226927|18.015239226927|18.003371737878|18.003371737878|18.003371737878|18.003371737878|16.913173991128|16.913173991128|16.913173991128|16.913173991128|16.4824489675|16.4824489675|16.214965299548|15.963293662536|15.539770990465|15.408322462112|15.408322462112|15.408322462112|15.408322462112|15.408322462112||15.408322462112|15.408322462112|15.408322462112|15.408322462112|15.40405843762|15.40405843762|15.154065217215|14.464611394615|14.464611394615|14.464611394615|14.464611394615|14.464611394615|14.464611394615|14.464611394615|-15.865746298156|-15.865746298156|-15.865746298156|-15.865746298156|-15.865746298156|-15.95360664827|-15.998452022146|-16.358557624365|-16.416730848446|-16.604145808899|-16.981273063778|-17.061221301392|-17.061221301392|-17.061221301392|-17.061221301392|-17.061221301392|-17.061221301392|-17.061221301392|-17.061221301392|-17.061221301392|-17.061221301392|-17.061221301392|-17.174689809299|-17.295767192285|-17.483074060458|-17.497304668447|-17.546927251961|-17.546927251961|-17.546927251961|-17.674363443748|-17.732069992905|-17.91007807507|-17.988420409779|-18.056634093208|-18.056634093208|-18.056634093208|-18.056634093208|-18.056634093208|-18.056634093208|-18.056634093208|-18.204870171991|-18.667077854438|-18.740394750963||-18.740394750963|-18.740394750963|-18.784041880341|-18.784041880341|-18.784041880341|-18.784041880341|-18.784041880341|-18.784041880341|-19.074102824232|-19.270003470338|17.678280605101|17.678280605101|17.678280605101|17.678280605101|17.678280605101|17.678280605101|17.678280605101|17.678280605101|17.678280605101|17.678280605101|17.307534709267|17.286452896691|17.286452896691|17.286452896691|17.286452896691|17.286452896691|17.241446741529|16.80116394726|16.438514695869|15.92112730422|15.758474968963|15.641654490424|15.638266562304|15.196129479763|14.892921093169|14.857691052957|14.812989185699|14.627819133081|14.627819133081|14.627819133081|14.627819133081|14.627819133081|14.627819133081||14.627819133081|14.627819133081|14.627819133081|14.627819133081|14.627819133081|14.627819133081|14.627819133081|14.627819133081|14.627819133081|14.627819133081||14.627819133081|14.627819133081|14.627819133081|14.627819133081|14.627819133081|14.627819133081|14.627819133081|14.627819133081|13.570354223558|13.412893189665|13.384984292076|-15.731951474832|-15.731951474832|-15.731951474832||-15.731951474832|-15.731951474832|-15.731951474832|-15.731951474832|-15.731951474832|-15.731951474832|-15.731951474832|-15.731951474832|-15.731951474832|-15.731951474832|-15.731951474832|-15.964946269643|-16.25634644681|-16.25634644681|-16.25634644681|-16.25634644681|-16.25634644681|-17.090939979353|-17.506044260438|-17.916605119104|-18.526895342265|-18.538771852293|-18.721968845569|-19.738300116021|-19.755801568746|-19.755801568746|-19.813810893954|-19.813810893954|-19.813810893954|-19.813810893954|-19.965815758339|-19.965815758339|-20.042294846234|-20.204770894246|-20.233190239807||-20.233190239807|-20.233190239807|-20.621829021131|-20.971564597725|-21.083960977792|-21.562457154856|-21.787173561107|-21.828680856088|-21.828680856088|-21.828680856088|-22.542422779246|-22.597421490864|-22.597421490864|-22.597421490864|-22.597421490864|-22.597421490864|-22.597421490864|-22.611109247566|-22.611109247566|-23.075398223004|-23.888219904459|-24.248022582307|-24.297525010919|-24.596487068639|-24.596487068639|-24.596487068639|-24.891073361519|-24.891073361519|-24.891073361519|-24.891073361519|-24.891073361519
02730|48652|/equities/orchid-isla|R2000VALUE|-8.818072308753|-8.818072308753|-8.8242508741437|-8.8242508741437|-8.8242508741437|-8.8242508741437|-8.8242508741437|-8.8242508741437|-8.8242508741437|8.167112409242|8.167112409242|8.167112409242|8.167112409242|8.167112409242|8.167112409242|8.167112409242|8.167112409242|8.167112409242|8.167112409242||8.167112409242|8.167112409242|8.167112409242|8.167112409242|8.167112409242|8.167112409242|8.167112409242|8.167112409242|8.167112409242||8.167112409242|8.167112409242|8.167112409242|8.0717921910109||8.0097691943714|7.863910137555|7.8465668746067|7.7161856302766|7.7031919731951|7.7031919731951|7.6771581718498|7.317564256674|7.2238538840916|7.2238538840916|7.2238538840916|7.2155540448847|7.2155540448847|7.2155540448847|7.137837964343|6.9170421561124|6.8747432536698|6.8747432536698|6.8541569918567|6.8541569918567|6.8541569918567||6.84902471637|6.7065160708876|6.666962459932|6.4932915670455|6.4236313422006|6.4236313422006|6.3590348914245|6.2344662428162|6.2344662428162|6.2344662428162|6.2344662428162|6.1814628857837|6.1814628857837|6.1814628857837|-6.7766608879403|-6.7766608879403|-6.7766608879403|-6.7766608879403|-6.9801786658317|-7.0299206041793|-7.0643563031599|-7.2255943998198|-7.2255943998198|-7.4256602641057|-7.6712889534578|-7.998098914529|-8.2349369164862|-8.2349369164862|-8.2349369164862|-8.3765963577074|-8.5570983928802|-8.5570983928802|-8.5570983928802|-8.5570983928802|-8.5570983928802|-8.5570983928802|-8.5747204668392|-8.9619116128672|-9.0466193344844|-9.0466193344844|-9.2967994639887|-9.4292216245349|-9.6183018622592|-9.6247798003306|-9.7458666207117|-9.8365765984424|-9.8365765984424|-9.8365765984424|-9.8365765984424|-9.8365765984424|-9.8365765984424|-9.8365765984424|-9.8365765984424|-9.8365765984424|-9.8365765984424|-9.9070296216418|-10.022255359801||-10.090640107379|-10.090640107379|-10.090640107379|-10.090640107379|-10.090640107379|-10.090640107379|-10.090640107379|-10.090640107379|-10.113426304301|-10.113426304301|-10.113426304301|-10.265340010812|-10.322321857004|-10.396780081357|-10.555366749857|-10.650101815434|-10.754774423409|-10.802449327893|-10.837166263204|-10.879073727508|-10.905637436861|-11.019597298298|-11.123441809188|-11.18603601536|-11.18603601536|10.50064749933|10.50064749933|10.50064749933|10.342385559355|10.195984077757|10.080587758295|9.9949600952546|9.9949600952546|9.7943999257|9.7166644025669|9.7166644025669|9.7166644025669|9.7166644025669|9.7166644025669|9.7166644025669|9.7166644025669|9.7166644025669|9.7166644025669||9.7166644025669|9.7166644025669|9.7166644025669|9.7166644025669|-10.464614169686|-10.464614169686|-10.464614169686|-10.464614169686|-10.464614169686|-10.464614169686||-10.464614169686|-10.464614169686|-10.464614169686|-10.464614169686|-10.464614169686|-10.464614169686|-10.464614169686|-10.464614169686|-10.464614169686|-10.464614169686|-10.464614169686|-10.464614169686|-10.464614169686|-10.464614169686||-10.464614169686|-10.464614169686|-10.601260680721|-10.67434713962|-10.67434713962|-10.67434713962|-10.67434713962|-10.67434713962|-10.677037615269|-10.677037615269|-10.677037615269|-10.677037615269|-10.677037615269|-10.677037615269|-10.677037615269|-10.677037615269|-10.677037615269|-10.749799486406|-10.749799486406|-11.28616602819|10.241312658906|10.241312658906|10.241312658906|10.241312658906|10.241312658906|10.241312658906|10.241312658906|10.241312658906|10.241312658906|10.241312658906|10.241312658906|10.241312658906|10.241312658906|10.241312658906|10.241312658906||10.241312658906|10.059175716638|9.8883393459847|-10.76996769707|-10.76996769707|-10.76996769707|-10.76996769707|-10.76996769707|-10.76996769707|-10.76996769707|-10.76996769707|-10.76996769707|-10.76996769707|-10.76996769707|-10.76996769707|-10.76996769707|-10.76996769707|-10.76996769707|-10.76996769707|-11.236808456763|-11.513676552623|-11.619084469311|-11.700330994282|-11.700330994282|-11.700330994282|-11.700330994282|-11.975644718446|-12.169328092246|-12.282941631376|-12.287227511772|-12.287227511772
02731|15578|/equities/bank-of-marin-ban|R2000VALUE|-19.340113022764|-19.340113022764|-19.423986491052|-20.276241470805|-20.49526784313|-20.90696416842|-21.148849126885|-21.741221027451|-21.839883553738|-21.839883553738|-21.839883553738|-21.839883553738|-21.839883553738|-21.839883553738|-21.839883553738|-21.839883553738|-21.839883553738|-21.839883553738|-22.145425835975||-22.27220862508|20.378900857651|20.378900857651|20.378900857651|20.378900857651|20.378900857651|20.378900857651|20.378900857651|20.378900857651||20.378900857651|20.378900857651|20.29166735627|20.29166735627||20.261759790418|20.261759790418|20.261759790418|20.261759790418|20.261759790418|20.261759790418|20.261759790418|18.75056598875|18.737057535407|18.737057535407|18.589230264289|18.295185095372|18.295185095372|18.295185095372|18.295185095372|18.177888925151|18.177888925151|18.177888925151|18.177888925151|18.177888925151|18.177888925151||18.177888925151|18.177888925151|18.177888925151|18.177888925151|18.177888925151|18.177888925151|17.695154780895|17.134745319564|17.134745319564|17.134745319564|17.134745319564|17.134745319564|17.134745319564|17.134745319564|15.913606016591|-18.029512388842|-18.029512388842|-18.029512388842|-18.029512388842|-18.029512388842|-18.029512388842|-18.277792382391|-18.584768851766|-18.841964810169|-19.053811402935|-19.053811402935|-19.053811402935|-19.053811402935|-19.053811402935|-19.053811402935|-19.053811402935|-19.053811402935|-19.053811402935|-19.053811402935|-19.053811402935|-19.053811402935|-19.140346257574|-19.369274263787|-19.481566378674|-19.481566378674|-19.481566378674|-19.62209435108|-19.62209435108|-19.746216144856|-19.83579629295|-20.001387223698|-20.001387223698|-20.044041007865|-20.23966969301|-20.23966969301|-20.23966969301|-20.23966969301|-20.23966969301|-20.23966969301|-20.23966969301|-20.359907364402|-20.359907364402||-20.359907364402|-20.359907364402|-20.473229222335|-20.67530753948|-20.67530753948|-20.67530753948|-20.728036066359|-20.728036066359|-21.076151790956|-21.599056604548|19.41645273336|19.41645273336|19.41645273336|19.41645273336|19.41645273336|19.41645273336|19.41645273336|19.41645273336|19.41645273336|19.41645273336|19.16105974127|18.767137581337|18.767137581337|18.767137581337|18.767137581337|18.633486489708|18.428596209877|17.966302121443|17.966302121443|17.966302121443|17.966302121443|17.966302121443|17.548392097997|16.705384670416|16.636921009938|16.636921009938|16.636921009938|16.636921009938|16.636921009938|16.636921009938|16.636921009938|16.636921009938|16.636921009938||16.636921009938|16.636921009938|16.636921009938|16.636921009938|16.636921009938|16.636921009938|16.636921009938|16.636921009938|16.636921009938|16.594079213584||16.480920267595|16.410789125432|16.410789125432|16.410789125432|16.295482727321|16.295482727321|15.776091359756|15.673990857493|15.276655448687|15.095172631754|15.064005502164|15.064005502164|15.064005502164|15.064005502164||15.064005502164|15.064005502164|15.064005502164|15.064005502164|14.227873252007|14.227873252007|14.227873252007|13.69208258851|-16.744738239898|-16.744738239898|-16.744738239898|-16.744738239898|-16.744738239898|-16.744738239898|-16.744738239898|-16.744738239898|-16.744738239898|-18.044530968813|-18.886195771063|-19.717418264641|-20.407597726467|-20.645638976424|-20.645638976424|-21.592931466995|-22.716590887638|-22.87298035472|-22.87298035472|-22.87298035472|-22.87298035472|-22.87298035472|-23.151089613629|-23.465100121711|-23.86284719209|-23.86284719209|-23.86284719209||-23.86284719209|-23.86284719209|-24.124831260355|-24.734533695283|-25.166704288128|-25.941338661647|-26.199264450577|-26.504904123691|-26.504904123691|-26.504904123691|-27.099960376319|-27.848255265506|-27.848255265506|-27.848255265506|-27.848255265506|-27.848255265506|-27.848255265506|-28.24775926953|-28.24775926953|-29.056260240138|-30.133900046415|-30.926421061285|-30.926421061285|-30.926421061285|-30.926421061285|-30.926421061285|-30.926421061285|-30.926421061285|-31.199346296001|-31.199346296001|-31.417607033704
02732|987082|/equities/verso-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02733|20985|/equities/cvr-energy-inc|R2000VALUE|31.915307104983|31.560894926829|31.295308626394|31.295308626394|31.295308626394|31.295308626394|31.295308626394|31.295308626394|30.299786502234|29.914207809625|29.160231238667|-31.81706755305|-31.81706755305|-31.81706755305|-31.81706755305|-31.81706755305|-31.81706755305|-32.197574855494|-32.436583001428||-32.436583001428|-32.436583001428|-32.436583001428|-32.436583001428|-32.436583001428|-32.436583001428|-32.436583001428|-32.436583001428|-32.436583001428||-32.436583001428|-32.436583001428|-32.436583001428|-32.436583001428||-32.436583001428|-32.436583001428|-32.436583001428|-32.436583001428|-32.436583001428|-32.436583001428|-32.436583001428|-32.436583001428|-32.436583001428|-33.137203277276|-33.310226401936|-33.386395744112|-33.386395744112|-33.386395744112|-33.386395744112|-33.386395744112|-33.386395744112|-33.386395744112|-33.386395744112|-33.386395744112|-33.386395744112||-33.386395744112|-33.386395744112|-33.386395744112|-33.386395744112|-33.386395744112|-33.386395744112|-33.386395744112|-33.386395744112|-33.386395744112|-34.122379114498|-34.122379114498|-34.122379114498|-34.122379114498|-34.122379114498|-34.122379114498|-34.122379114498|-34.122379114498|-34.122379114498|-34.122379114498|-34.166193540747|-34.228920642066|-34.228920642066|-34.228920642066|-34.228920642066|-34.228920642066|-34.228920642066|-34.228920642066|-34.228920642066|-34.228920642066|-34.228920642066|-34.228920642066|-34.228920642066|-34.228920642066|-34.228920642066|-34.228920642066|-34.892645508634|-35.84905132385|-36.842832820635|-36.853178255014|-36.853178255014|-36.853178255014|-36.853178255014|-37.096407616859|-37.452743246729|-37.452743246729|-37.452743246729|-37.774415866727|33.962781311828|33.962781311828|33.962781311828|33.962781311828|33.962781311828|33.962781311828|33.142589968396|31.828935007203|-35.673727694378|-35.673727694378||-35.673727694378|-35.673727694378|-35.673727694378|-35.673727694378|-36.306631251599|-36.306631251599|-36.306631251599|-37.172367913221|34.012507591817|34.012507591817|34.012507591817|34.012507591817|34.012507591817|34.012507591817|34.012507591817|34.012507591817|34.012507591817|33.897676631897|33.897676631897|33.897676631897|33.897676631897|33.897676631897|33.897676631897|33.897676631897|33.693805452948|32.734229137241|32.401641264822|31.884046544925|31.875051911557|31.512282088823|30.418141580761|29.925067505506|29.228962034283|28.626392788777|28.626392788777|28.626392788777|28.626392788777|28.626392788777|28.086825206422|27.907583795812|27.320615224073|26.850680356748|26.850680356748||26.850680356748|26.686313105432|26.38395855251|25.356898014447|25.025662245016|25.025662245016|25.025662245016|25.025662245016|25.025662245016|25.025662245016||25.025662245016|25.025662245016|25.025662245016|25.025662245016|24.124625644928|23.982638952738|23.827376707402|23.259862431781|-26.536657006975|-26.536657006975|-26.536657006975|-26.536657006975|-26.536657006975|-26.712950873636||-27.206421693488|-27.206421693488|-27.741478859847|-27.741478859847|-27.741478859847|-27.741478859847|-27.741478859847|-27.741478859847|-27.741478859847|-27.741478859847|-27.741478859847|-27.741478859847|-27.741478859847|-27.741478859847|-27.741478859847|-27.741478859847|-28.121087431317|-29.101209295464|-29.473843509039|-29.556658974183|-29.556658974183|-29.556658974183|-29.908908674996|-30.54823199674|-30.94525773177|-31.209181967151|-31.543957170261|-31.614953288781|-31.998280694471|-32.970312306601|29.20341351015|29.20341351015|29.20341351015|29.20341351015|29.20341351015||29.20341351015|29.20341351015|29.20341351015|29.20341351015|28.811745425588|28.811745425588|28.411384340266|-32.567886829598|-32.567886829598|-32.567886829598|-32.567886829598|-32.567886829598|-32.567886829598|-32.567886829598|-32.567886829598|-32.567886829598|-32.567886829598|-34.039526103729|-34.039526103729|-35.141587623061|30.665052431002|30.665052431002|30.665052431002|30.665052431002|30.665052431002|30.665052431002|30.665052431002|30.665052431002|30.665052431002|30.665052431002|30.665052431002
02734|15421|/equities/anika-therapeutics|R2000VALUE|21.902822847959|21.902822847959|21.902822847959|21.902822847959|21.902822847959|21.902822847959|21.902822847959|21.902822847959|21.902822847959|21.669102422245|21.669102422245|21.511225002615|21.008124534753|21.008124534753|21.008124534753|21.008124534753|21.008124534753|21.008124534753|21.008124534753||21.008124534753|21.008124534753|21.008124534753|21.008124534753|21.008124534753|21.008124534753|21.008124534753|21.008124534753|21.008124534753||21.008124534753|21.008124534753|21.008124534753|21.008124534753||21.008124534753|20.495977848644|20.495977848644|20.495977848644|20.495977848644|20.495977848644|20.495977848644|20.495977848644|20.495977848644|20.495977848644|20.495977848644|20.495977848644|20.495977848644|20.495977848644|20.332799977663|20.332799977663|20.332799977663|20.332799977663|19.445889546477|19.416074423055|19.416074423055||19.416074423055|19.416074423055|19.416074423055|19.416074423055|19.416074423055|19.416074423055|19.416074423055|19.416074423055|19.416074423055|19.416074423055|19.416074423055|19.416074423055|19.416074423055|19.416074423055|17.773300140557|17.773300140557|17.64811183949|17.354225845699|17.354225845699|17.354225845699|17.354225845699|17.354225845699|17.354225845699|17.354225845699|17.354225845699|17.354225845699|17.258028369882|17.188919232663|16.915610956728|16.915610956728|16.915610956728|16.915610956728|16.915610956728|16.915610956728|16.915610956728|16.915610956728|16.843019582225|16.843019582225|16.843019582225|16.843019582225|16.670641508747|-19.034169532435|-19.034169532435|-19.034169532435|-19.034169532435|-19.034169532435|-19.034169532435|-19.034169532435|-19.034169532435|-19.034169532435|-19.034169532435|-19.034169532435|-19.034169532435|-19.034169532435|-19.14324479807|-19.273758661459|-19.273758661459||-19.797845230807|-19.797845230807|-19.844007026607|-20.093340886362|-20.362600976369|-20.683446122696|-20.955772083656|-21.119953801181|-21.119953801181|-21.169392773339|-21.281041153209|-21.281041153209|-21.314212701869|-21.446078543898|-21.446078543898|-21.446078543898|-22.385642216202|-23.0068243583|-23.009250278822|-23.64694544513|-24.270249127839|-24.270249127839|-24.81378666504|-25.492541383193|-25.576156482085|-26.483506477525|-26.603340878144|-26.703157069568|-26.778508851135|-26.792331090165|-26.792331090165|-26.792331090165|-26.792331090165|-26.792331090165|-26.792331090165|-26.792331090165|-26.792331090165|-26.792331090165|-26.792331090165|-26.792331090165|-26.792331090165|-27.08147914166|-27.649976595185||-27.856084779392|-27.864240689488|-27.864240689488|-27.864240689488|-27.864240689488|-27.864240689488|-27.864240689488|-27.864240689488|-27.864240689488|-27.864240689488||-27.864240689488|-27.864240689488|-27.864240689488|-27.864240689488|-27.864240689488|-27.864240689488|-27.864240689488|-27.864240689488|-27.864240689488|-27.864240689488|-27.864240689488|-27.864240689488|-27.864240689488|-27.864240689488||-27.864240689488|-27.864240689488|-27.864240689488|-27.864240689488|-27.864240689488|-27.864240689488|-27.864240689488|-27.864240689488|-27.864240689488|-27.864240689488|-27.864240689488|-27.968878476058|-27.998183423397|-27.998183423397|-28.156451631308|-28.156451631308|-28.156451631308|-28.410187833986|-28.410187833986|-28.571319811302|-28.588132055554|-29.017652467393|-29.449303260007|-29.498670806001|-29.780189449599|-30.140921920027|-30.140921920027|-30.140921920027|-30.140921920027|-30.140921920027|-30.140921920027|-30.140921920027|-30.467457085948|-30.467457085948|-30.467457085948||-30.467457085948|-30.467457085948|-30.467457085948|-30.467457085948|-30.467457085948|-30.467457085948|-30.467457085948|-30.467457085948|-30.467457085948|-30.467457085948|-30.467457085948|-30.467457085948|-30.467457085948|-30.467457085948|-30.467457085948|-30.467457085948|-30.467457085948|-30.467457085948|-30.467457085948|-30.467457085948|-30.467457085948|-30.467457085948|-30.467457085948|-33.11681283278|28.994464570658|28.994464570658|28.994464570658|28.994464570658|28.994464570658|28.994464570658|28.994464570658
02735|20314|/equities/chatham-lodging-trust-(reit)|R2000VALUE|10.235494717367|10.235494717367|10.235494717367|10.235494717367|10.235494717367|10.235494717367|10.235494717367|10.235494717367|10.235494717367|10.215302777888|10.215302777888|10.18866308217|10.18866308217|10.18866308217|10.18866308217|10.18866308217|10.18866308217|10.18866308217|10.18866308217||10.18866308217|10.18866308217|10.18866308217|10.18866308217|10.18866308217|10.128796601646|10.128796601646|10.128796601646|10.128796601646||10.128796601646|10.128796601646|10.128796601646|10.098021300501||10.098021300501|10.098021300501|10.098021300501|10.098021300501|10.098021300501|10.098021300501|10.098021300501|9.8116907895345|9.7057681945451|9.5864088168285|9.4158960261373|9.4158960261373|9.4158960261373|9.4158960261373|9.4158960261373|9.4158960261373|9.4158960261373|9.4158960261373|9.4158960261373|9.4158960261373|9.4158960261373||9.4158960261373|9.4158960261373|9.4158960261373|9.3566388631832|9.3566388631832|9.3566388631832|9.3566388631832|9.3566388631832|9.3566388631832|9.3566388631832|9.3566388631832|9.3566388631832|9.3566388631832|9.3566388631832|-9.9707139859095|-9.9707139859095|-9.9707139859095|-9.9707139859095|-9.9707139859095|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2901970160178|9.2630474247139|9.2630474247139|9.2630474247139|9.2361636865582|9.1102919667403|9.1102919667403|9.1102919667403|9.1102919667403||9.1102919667403|9.0543109096912|9.0543109096912|9.0061631871772|-9.7425322840859|-9.7425322840859|-9.8555919671776|-9.8614096730729|-9.8614096730729|-9.9004550079262|-9.9175987542603|-9.9175987542603|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942||-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-9.9266972208942|-10.035219314465|-10.188021318526|9.3474976221926||9.3474976221926|9.3474976221926|9.3474976221926|9.3474976221926|9.3474976221926|9.3474976221926|9.3474976221926|9.3474976221926|-10.078673381591|-10.078673381591|-10.078673381591|-10.078673381591|-10.078673381591|-10.120629402541||-10.120629402541|-10.120629402541|-10.268476588354|-10.540529629506|-10.721144301932|-10.755837119125|-10.755837119125|-10.755837119125|-10.755837119125|-10.755837119125|-10.755837119125|-10.755837119125|-10.755837119125|-10.755837119125|-10.755837119125|-10.755837119125|-10.755837119125|-10.755837119125|-10.755837119125|-10.755837119125|-10.755837119125|-10.755837119125|-10.813707895303|-10.873027047414|-10.873027047414|-10.873027047414|-10.873027047414|-10.873027047414|-10.873027047414|-10.873027047414|-10.873027047414|-10.873027047414|-10.873027047414|-10.873027047414|-10.873027047414||-10.873027047414|-10.873027047414|-10.873027047414|-10.873027047414|-10.873027047414|-10.873027047414|-10.873027047414|-10.873027047414|-10.873027047414|-10.873027047414|-10.873027047414|-11.093136055489|-11.119155345164|-11.119155345164|-11.244616651759|-11.505267473191|-11.505267473191|-11.811934996203|-11.811934996203|-12.214927673953|-12.816586442145|-12.925651333235|-13.1468074824|-13.376569220929|-13.491727242784|-13.491727242784|-13.491727242784|-13.50080801151|-13.789231259534|-13.819701573263|-14.024390747161
02736|1050148|/equities/pq-group-holdings|R2000VALUE|8.9126379386605|8.9126379386605|8.9126379386605|8.9126379386605|8.9126379386605|8.9126379386605|8.9126379386605|8.9126379386605|8.9126379386605|8.7959870117705|-9.5141393511434|-9.5141393511434|-9.5141393511434|-9.5141393511434|-9.5141393511434|-9.5141393511434|-9.5516856946599|-9.5516856946599|-9.5516856946599||-9.6326676050395|-9.6326676050395|-9.7832416604592|-9.8866526363771|-9.9816416367868|-10.07904551923|-10.216717756454|9.3405568051563|9.3405568051563||9.3405568051563|9.3405568051563|9.3405568051563|9.329785656954||9.2225392924692|9.2148215571521|9.2148215571521|9.2148215571521|9.2148215571521|9.2148215571521|9.2148215571521|9.1586220297692|9.1586220297692|9.1586220297692|9.1586220297692|9.1586220297692|9.1586220297692|9.1586220297692|9.1586220297692|8.9654303562057|8.9654303562057|8.9654303562057|8.9654303562057|8.9654303562057|8.9654303562057||8.85333963228|8.85333963228|8.7983768338708|8.6479454170731|8.6479454170731|8.6479454170731|8.4860504083134|-9.5189788764668|-9.5189788764668|-9.5189788764668|-9.5189788764668|-9.5189788764668|-9.5189788764668|-9.5189788764668|-9.5189788764668|-9.8099761479379|-9.8567789918053|-9.8574416696089|-9.8574416696089|-9.8574416696089|-9.8574416696089|-9.9664099318326|-9.9664099318326|-10.066010645423|-10.138345112837|-10.243189675705|-10.243189675705|-10.243189675705|-10.26937776925|-10.452202315899|-10.452202315899|-10.452202315899|-10.452202315899|-10.452202315899|-10.452202315899|-10.452202315899|-10.452202315899|-10.512724765774|-10.533202511451|-10.533202511451|-10.533202511451|-10.555904863353|-10.555904863353|-10.555904863353|-10.555904863353|-10.555904863353|-10.555904863353|-10.555904863353|-10.555904863353|-10.555904863353|-10.555904863353|-10.555904863353|-10.555904863353|-10.555904863353|-10.555904863353|-10.555904863353|-10.555904863353||-10.555904863353|-10.555904863353|-10.555904863353|-10.555904863353|-10.555904863353|-10.555904863353|-10.555904863353|-10.607351118247|-10.607351118247|-10.780390163175|-10.8396006645|-11.002611802821|-11.08213029589|-11.08213029589|-11.08213029589|-11.08213029589|-11.08213029589|-11.08213029589|-11.08213029589|-11.256533100492|-11.396703934544|-11.759671184613|11.599133883221|11.599133883221|11.599133883221|11.562421439205|11.54861338702|11.54861338702|11.372070239288|11.330086894367|11.330086894367|11.313151884447|11.235724661494|11.209697773788|11.209697773788|11.209697773788|11.209697773788|11.209697773788|11.041330817379|10.955756190792|10.852340331094|10.730843961343|10.730843961343||10.730843961343|10.515381852902|10.175424249213|-11.124841592832|-11.124841592832|-11.124841592832|-11.124841592832|-11.128552636753|-11.128552636753|-11.128552636753||-11.128552636753|-11.128552636753|-11.128552636753|-11.128552636753|-11.128552636753|-11.128552636753|-11.128552636753|-11.128552636753|-11.128552636753|-11.128552636753|-11.128552636753|-11.128552636753|-11.422835837085|-11.451450663595||-11.451450663595|-11.451450663595|-11.451450663595|-11.451450663595|-11.451450663595|-11.451450663595|-11.451450663595|-11.451450663595|-11.451450663595|-11.451450663595|-11.451450663595|-11.451450663595|-11.451450663595|-11.511924346001|-11.511924346001|-11.511924346001|-11.693236216806|10.804379977578|10.804379977578|10.804379977578|10.804379977578|10.804379977578|10.804379977578|10.804379977578|10.804379977578|10.804379977578|10.804379977578|10.804379977578|10.804379977578|10.804379977578|10.804379977578|10.804379977578|10.804379977578|10.550978013536|10.23505018253||10.23505018253|10.23505018253|10.23505018253|10.23505018253|10.171166610926|10.066018051803|9.9566869149603|9.9326448118159|9.9326448118159|9.9326448118159|9.9326448118159|9.9326448118159|9.9326448118159|9.9326448118159|9.9326448118159|9.9326448118159|9.9326448118159|9.9326448118159|9.9326448118159|9.9326448118159|9.9326448118159|9.9326448118159|9.9326448118159|9.9326448118159|9.9326448118159|-10.790302265891|-10.790302265891|-10.790302265891|-11.026082891016|-11.026082891016|-11.031707491144
02737|17390|/equities/trustco-bank-corp|R2000VALUE|-29.562478946547|-29.562478946547|-29.562478946547|-29.965254173125|-30.093615171473|-30.756795694608|-31.015015575369|-31.015015575369|-31.015015575369|-31.015015575369|-31.015015575369|-31.015015575369|-31.015015575369|-31.015015575369|-31.015015575369|-31.015015575369|-31.016848519359|-31.016848519359|-31.340564783981||-31.751181920275|-31.751181920275|-31.751181920275|29.599271364843|29.599271364843|29.599271364843|29.599271364843|29.599271364843|29.599271364843||29.599271364843|29.599271364843|29.599271364843|29.415302245523||29.136168975196|28.774688044313|28.774688044313|28.774688044313|28.774688044313|28.774688044313|28.774688044313|27.128280955002|27.128280955002|27.128280955002|27.128280955002|26.419623831295|26.408338100141|26.291486561768|26.142763681404|25.913660552088|25.913660552088|25.913660552088|25.913660552088|25.913660552088|25.913660552088||25.913660552088|25.913660552088|25.913660552088|25.913660552088|25.913660552088|25.913660552088|25.913660552088|25.742345004069|25.742345004069|25.742345004069|25.742345004069|25.742345004069|25.742345004069|25.555383316661|24.318202778129|-26.714785456488|-26.714785456488|-26.714785456488|-26.714785456488|-26.714785456488|-26.714785456488|-26.714785456488|-27.855039357951|-28.257265991425|-28.287838620922|-28.287838620922|-28.287838620922|-28.287838620922|-28.287838620922|-28.287838620922|-28.287838620922|-28.287838620922|-28.287838620922|-28.287838620922|-28.287838620922|-28.287838620922|-28.287838620922|-28.287838620922|-28.287838620922|-28.287838620922|-28.287838620922|-28.340377563659|-28.35259198527|-28.472968836409|-28.589200965484|-28.589200965484|-28.589200965484|-28.589200965484|-28.589200965484|-28.589200965484|-28.589200965484|-28.889113205362|-29.220957616621|-29.29550928943|-29.626121678536|-29.792703244066|-29.792703244066||-29.792703244066|-29.792703244066|-29.802176664122|-29.802176664122|-29.802176664122|-29.802176664122|-30.015685502962|-30.041317348432|-30.199241405009|28.239276791919|28.239276791919|28.239276791919|28.239276791919|28.239276791919|28.239276791919|28.239276791919|28.239276791919|28.239276791919|28.239276791919|28.239276791919|28.190219309637|28.190219309637|28.190219309637|28.190219309637|28.190219309637|28.190219309637|28.190219309637|28.190219309637|28.190219309637|28.190219309637|28.183048204519|28.183048204519|28.13533099927|28.010177871756|28.010177871756|28.010177871756|28.010177871756|28.010177871756|28.010177871756|28.010177871756|28.010177871756|28.010177871756|28.010177871756||28.010177871756|28.010177871756|28.010177871756|28.010177871756|28.010177871756|28.010177871756|28.010177871756|28.010177871756|28.010177871756|28.010177871756||28.010177871756|28.010177871756|27.944087104855|27.684540197649|27.677593338022|27.677593338022|27.677593338022|27.677593338022|26.720782424456|-29.9579870999|-29.9579870999|-29.9579870999|-29.9579870999|-29.9579870999||-29.9579870999|-29.9579870999|-29.9579870999|-29.9579870999|-29.9579870999|-29.9579870999|-29.9579870999|-29.9579870999|-29.9579870999|-30.008779444829|-30.008779444829|-30.354755205728|-30.469783459347|-30.824426291432|-30.894665438079|-30.894665438079|-30.894665438079|-31.678364502234|-31.678364502234|-31.722720165213|-31.722720165213|-31.722720165213|-31.722720165213|-31.836483114159|-31.836483114159|-31.836483114159|-32.260031719115|-32.421123525729|-32.472915990739|-32.583239616717|-32.926934098497|-33.134648693154|-33.476832483157|-33.64671572914|-33.64671572914||-33.64671572914|-33.793572523751|-34.275080683671|-34.98346281989|-34.98346281989|-35.325513850136|-35.551195038703|-35.551195038703|-35.551195038703|-35.551195038703|-35.551195038703|-35.551195038703|-35.551195038703|-35.551195038703|-35.551195038703|-35.551195038703|-35.551195038703|-35.551195038703|-35.551195038703|-36.951883622173|-37.639037790302|35.431143355245|35.431143355245|35.431143355245|35.431143355245|35.431143355245|35.431143355245|35.431143355245|35.155159817663|34.768511730793|34.690571209196
02738|15529|/equities/barrett-business|R2000VALUE|-117.17770812757|-117.17770812757|-117.17770812757|-117.26632939748|-117.26632939748|-117.99736218464|-117.99736218464|-117.99736218464|-117.99736218464|-117.99736218464|-117.99736218464|-117.99736218464|-117.99736218464|-117.99736218464|-117.99736218464|-117.99736218464|-117.99736218464|-117.99736218464|-117.99736218464||-117.99736218464|-117.99736218464|-117.99736218464|-117.99736218464|-117.99736218464|-117.99736218464|-117.99736218464|-119.59717734668|112.52649681646||112.52649681646|112.52649681646|112.52649681646|110.8094375672||109.86215253031|109.69364756316|109.69364756316|109.16849664814|108.43277395177|108.27752301878|107.79863906113|106.99209822777|106.19733046562|105.89314480921|104.29571979466|104.2090647445|104.2090647445|104.2090647445|104.07837451673|103.23496375872|103.23496375872|103.23496375872|103.23496375872|103.23496375872|103.23496375872||103.23496375872|103.23496375872|103.23496375872|102.89676767801|101.60279651304|101.60279651304|98.950326661493|97.275460698235|95.963279593905|95.863087827321|94.765094737605|92.745105297914|91.0284524842|90.131615736296|87.918739639179|-92.163968035959|-92.163968035959|-92.163968035959|-92.163968035959|-92.163968035959|-92.163968035959|-92.832188656355|-93.727434637839|-94.956594788029|90.313340197121|90.313340197121|90.313340197121|90.313340197121|90.313340197121|90.313340197121|90.313340197121|89.927051767281|89.406162085988|-94.259408345642|-94.259408345642|-94.259408345642|-94.259408345642|-94.259408345642|-94.259408345642|-94.259408345642|-94.259408345642|-94.259408345642|-94.259408345642|-94.259408345642|-95.213787678019|-96.248095436379|-96.558994844539|-97.320271150914|-97.959190625446|92.076454744883|92.076454744883|92.076454744883|92.076454744883|92.076454744883|92.076454744883|92.076454744883|92.076454744883||92.076454744883|92.076454744883|92.076454744883|92.076454744883|92.076454744883|91.568841097694|91.033990990168|90.703934690005|90.703934690005|90.703934690005|90.703934690005|90.703934690005|90.703934690005|90.188816729128|89.354241573082|89.229769271308|89.229769271308|89.229769271308|89.229769271308|89.229769271308|89.229769271308|89.229769271308|86.412760391946|86.412760391946|86.412760391946|86.412760391946|86.412760391946|86.412760391946|86.412760391946|86.412760391946|86.412760391946|86.412760391946|86.412760391946|85.465292867814|-90.129833090737|-90.129833090737|-90.129833090737|-90.129833090737|-90.129833090737|-90.129833090737|-90.129833090737|-90.129833090737|-90.129833090737||-90.129833090737|-90.129833090737|-90.129833090737|-90.129833090737|-90.129833090737|-90.129833090737|-91.692314850439|85.834597412386|85.834597412386|85.834597412386||85.834597412386|85.834597412386|85.834597412386|85.834597412386|85.71676934167|85.244745391433|85.225828110978|84.99286475425|82.440407808677|81.491009032346|80.790562404104|-85.694467067299|-85.694467067299|-85.694467067299||-85.694467067299|-85.694467067299|-85.694467067299|-85.694467067299|-85.694467067299|-85.694467067299|-85.694467067299|-85.694467067299|-85.694467067299|-85.694467067299|-85.694467067299|-85.694467067299|-85.694467067299|-85.694467067299|-85.694467067299|-85.694467067299|-85.694467067299|-87.615238006176|-87.615238006176|-87.615238006176|-87.615238006176|-87.615238006176|-87.615238006176|-89.624152085584|-91.811280247682|-92.646148890382|-93.752940091961|-94.013822460035|-94.239592681524|-94.239592681524|-94.263528348125|-94.263528348125|-94.263528348125|-94.263528348125|-94.263528348125||-94.263528348125|-94.263528348125|-94.263528348125|-94.263528348125|-94.263528348125|-94.263528348125|-94.263528348125|-94.263528348125|-94.263528348125|-94.263528348125|-94.867342624414|-94.867342624414|-94.867342624414|-94.867342624414|-94.867342624414|-94.867342624414|-94.867342624414|-97.086883050115|-97.086883050115|-100.03969434225|-100.88266929633|-100.88266929633|-100.88266929633|-100.88266929633|-100.88266929633|-102.91325103015|91.749822091305|91.749822091305|91.749822091305|91.749822091305|91.749822091305
02739|1165971|/equities/pactiv-evergreen-inc|R2000VALUE|13.624866306172|13.624866306172|13.624866306172|13.624866306172|13.624866306172|13.624866306172|13.624866306172|13.624866306172|13.624866306172|13.618584161757|13.618584161757|13.618584161757|13.618584161757|13.618584161757|13.618584161757|13.618584161757|13.618584161757|13.618584161757|13.618584161757||13.618584161757|13.618584161757|13.618584161757|13.618584161757|13.618584161757|13.440093364714|13.271473178155|13.271473178155|13.024692333282||12.817713300984|12.766903816109|12.692165293377|12.692165293377||12.37740550006|12.067728201157|12.050035395747|12.050035395747|11.807174655317|11.807174655317|11.807174655317|11.451122386513|11.451122386513|11.451122386513|11.451122386513|11.451122386513|11.272692446925|11.272692446925|11.272692446925|10.904102542906|10.802892184819|10.740487387845|10.740487387845|10.682319273627|10.678132284655||10.60830109704|10.60830109704|10.60830109704|10.60830109704|10.418642857787|10.418642857787|10.250264065262|9.8560488939244|9.8272282573879|9.8272282573879|9.8272282573879|9.8272282573879|9.8272282573879|9.5313645439347|8.7987384351315|7.8163761068519|7.7431957908401|7.6291061714765|7.5120866823593|7.5120866823593|7.5120866823593|7.5120866823593|7.5120866823593|7.5120866823593|7.5120866823593|7.5120866823593|7.5120866823593|7.5120866823593|7.5120866823593|7.5120866823593|7.5120866823593|7.5120866823593|7.5120866823593|7.5120866823593|7.5120866823593|7.5120866823593|7.5120866823593|7.5120866823593|7.5120866823593|7.5120866823593|7.5120866823593|7.5120866823593|7.5120866823593|7.5120866823593|7.5120866823593|7.5120866823593|7.4195506426041|-8.3540972966259|-8.3540972966259|-8.3540972966259|-8.3540972966259|-8.3540972966259|-8.3540972966259|-8.3540972966259|-8.5234968152648|-8.7811629735768|7.8780919473938||7.8780919473938|7.8780919473938|7.8780919473938|7.8780919473938|7.8780919473938|7.8780919473938|7.8780919473938|7.8780919473938|7.8780919473938|7.8780919473938|7.8780919473938|7.8780919473938|7.8780919473938|7.8780919473938|7.8780919473938|7.8780919473938|7.8780919473938|7.8780919473938|7.8780919473938|7.8780919473938|7.8780919473938|7.8780919473938|7.8780919473938|7.8780919473938|7.8780919473938|7.8201019412468|7.7404958915061|7.7404958915061|7.6579844459028|7.6579844459028|7.6579844459028|7.6579844459028|7.6579844459028|7.4608162226645|7.2625739908183|7.1458935443222|7.1458935443222|7.0521039635671|6.9188303028779|6.9188303028779|6.9188303028779|6.9188303028779|6.9188303028779||6.9188303028779|6.9053574626328|6.9053574626328|6.9053574626328|6.9053574626328|6.9053574626328|6.9053574626328|6.9053574626328|6.9053574626328|6.9053574626328||6.9053574626328|6.9053574626328|6.9053574626328|6.9053574626328|6.9053574626328|6.9053574626328|6.9053574626328|-7.7807557880749|-7.7807557880749|-7.7807557880749|-7.7807557880749|-7.7807557880749|-7.9969506594726|-8.0685259622775||-8.0685259622775|-8.0685259622775|-8.0685259622775|-8.0685259622775|-8.0685259622775|-8.0685259622775|-8.0685259622775|-8.0685259622775|-8.0685259622775|-8.0685259622775|-8.0685259622775|-8.0685259622775|-8.0685259622775|-8.0685259622775|-8.0685259622775|-8.0685259622775|-8.0685259622775|-8.4144504515622|-8.4144504515622|-8.4144504515622|-8.4144504515622|-8.4144504515622|-8.4144504515622|-8.7663338944089|-8.8058316923398|-8.8058316923398|-8.8058316923398|-8.8058316923398|-8.8058316923398|-8.8058316923398|-8.8058316923398|-8.8058316923398|-8.8058316923398|-8.8058316923398|-8.8058316923398||-8.8058316923398|-8.8058316923398|-8.9581466490713|-9.0729903439656|-9.0729903439656|-9.0729903439656|-9.0729903439656|-9.0729903439656|-9.1391559154872|-9.154895626956|-9.3893154072832|-9.3893154072832|-9.6033216523623|-9.6033216523623|-9.6125798542737|-9.7057777402135|-9.7057777402135|-10.193086411923|-10.648984832201|-11.224023256328|-11.224023256328|-11.224023256328|-11.7711447745|-11.7711447745|-11.7711447745|-11.7711447745|-11.7711447745|-11.7711447745|-11.7711447745|-11.7711447745|-11.846142330374
02740|20841|/equities/suncoke-energy-inc|R2000VALUE|10.170340506005|9.984869964721|9.984869964721|9.984869964721|9.9449932730604|9.9449932730604|-10.840174320009|-10.840174320009|-10.840174320009|-10.840174320009|-10.840174320009|-10.840174320009|-10.840174320009|-10.840174320009|-10.840174320009|-10.840174320009|-10.840174320009|-10.840174320009|-11.071355425281||10.351753698293|10.351753698293|10.351753698293|10.351753698293|10.351753698293|10.351753698293|10.351753698293|10.351753698293|10.351753698293||10.351753698293|10.351753698293|10.351753698293|10.215281948452||10.098368416235|9.8609646801648|9.7627383872864|9.469154058231|9.1876710105087|8.9974119583926|8.9185128653669|8.7808410672802|8.7808410672802|8.7808410672802|8.7808410672802|8.7808410672802|8.7808410672802|8.7808410672802|8.716717234911|-9.561625885811|-9.561625885811|-9.561625885811|-9.561625885811|-9.561625885811|-9.561625885811||-9.561625885811|-9.561625885811|-9.561625885811|-9.561625885811|-9.561625885811|-9.561625885811|-9.561625885811|-9.561625885811|-9.561625885811|-9.561625885811|-9.561625885811|-9.6164851553665|-9.6164851553665|-9.6164851553665|-9.6164851553665|-9.6164851553665|-10.037085623822|-10.037085623822|-10.037085623822|-10.037085623822|-10.037085623822|-10.037085623822|-10.037085623822|-10.218706072791|-10.271019049133|-10.271019049133|-10.271019049133|-10.271019049133|-10.271019049133|-10.271019049133|-10.271019049133|-10.271019049133|-10.271019049133|-10.271019049133|-10.271019049133|9.5413939112678|9.5413939112678|9.5413939112678|9.5413939112678|9.5413939112678|9.3118267185439|9.112307880427|9.0642204289415|9.0642204289415|9.0642204289415|9.0642204289415|-9.7028830345119|-9.7028830345119|-9.7028830345119|-9.7028830345119|-9.7028830345119|-9.7028830345119|-9.7028830345119|-9.7028830345119|-9.7354373803901|-9.7354373803901|-9.7354373803901||-9.7354373803901|-9.7354373803901|-9.7354373803901|-9.7354373803901|-9.7354373803901|-9.7354373803901|-9.7496523714912|-9.8562807878799|-9.8700432353727|-9.8700432353727|-9.8700432353727|-9.8700432353727|-9.8700432353727|8.9971090886323|8.9971090886323|8.9971090886323|8.9971090886323|8.9971090886323|8.9971090886323|8.9971090886323|8.9971090886323|8.9971090886323|8.9971090886323|8.6769210600553|8.2575233538612|8.1640163602428|8.1640163602428|8.1640163602428|8.1640163602428|7.9572408665106|7.8077676019056|7.7569639639704|7.6211484142226|7.6211484142226|7.6211484142226|7.6211484142226|7.6211484142226|7.6211484142226|7.4690531302472|7.396170780502|7.3562830015992|7.3562830015992|7.3562830015992||7.3562830015992|7.3562830015992|7.3562830015992|7.3562830015992|7.3562830015992|7.3562830015992|7.3562830015992|7.3562830015992|7.3562830015992|7.138092575799||7.0689916459836|7.0501747769236|7.0501747769236|6.9814945111099|6.9814945111099|6.9814945111099|6.9814945111099|6.9814945111099|6.6869384855499|-7.4359437648612|-7.4359437648612|-7.4359437648612|-7.4359437648612|-7.662437459292||-7.8515972787164|-7.8684412565521|-8.0516013664991|-8.1426806684165|-8.1426806684165|-8.1426806684165|-8.1426806684165|-8.1426806684165|-8.17122655269|-8.17122655269|-8.17122655269|-8.17122655269|-8.17122655269|-8.17122655269|-8.17122655269|-8.17122655269|-8.17122655269|-8.2373072610573|-8.2456191100761|-8.424434672423|-8.424434672423|-8.4413165368722|-8.5886851723643|-8.7296501459514|-8.9487774440354|-9.0291972765995|-9.1902189927712|-9.2235770443429|-9.2780580232926|-9.3208417572786|-9.3814912546795|-9.4441568309644|-9.4760074543268|-9.4968145428946|-9.4968145428946||-9.4968145428946|-9.4968145428946|-9.4968145428946|-9.4968145428946|-9.4968145428946|-9.4968145428946|-9.4968145428946|-9.4968145428946|-9.4968145428946|-9.4968145428946|-9.5839714009288|-9.6374793007112|-9.7096763157191|-9.7096763157191|-9.7096763157191|-9.7257123080966|-9.7257123080966|-10.085338762277|-10.085338762277|-10.462532549957|9.2712689425918|9.2712689425918|9.2712689425918|9.2712689425918|9.2712689425918|9.0035881495446|8.9726586475015|8.9726586475015|8.9726586475015|8.9726586475015|8.9726586475015
02741|1141593|/equities/fulcrum-therapeutics-inc|R2000VALUE|7.0725715842961|6.6934128301142|6.6165197443961|6.5584109173879|6.411576985663|6.411576985663|6.411576985663|6.411576985663|6.411576985663|6.411576985663|6.411576985663|6.411576985663|6.411576985663|6.411576985663|6.411576985663|6.411576985663|6.411576985663|6.411576985663|6.411576985663||6.411576985663|6.411576985663|6.411576985663|6.411576985663|6.2873077650266|6.2487133514976|6.2487133514976|5.976348427942|5.7058069646149||5.7058069646149|5.7058069646149|5.5470576749675|5.276708442462||4.9857869484827|4.5705408694057|4.5705408694057|4.5705408694057|4.202268004606|4.0090737088055|4.0090737088055|4.0090737088055|4.0090737088055|4.0090737088055|4.0090737088055|4.0090737088055|4.0090737088055|4.0090737088055|3.9246930528052|3.8083428273328|3.8083428273328|3.8083428273328|3.8083428273328|3.8083428273328|3.6976031870453||3.5273366339569|3.3698188074833|3.3531318514883|3.2906582937038|3.2906582937038|3.2906582937038|3.2906582937038|3.2906582937038|3.2906582937038|3.2906582937038|3.2906582937038|3.2906582937038|3.2906582937038|3.2906582937038|-3.829799138528|-3.829799138528|-3.829799138528|-3.829799138528|-3.829799138528|-3.9703324227663|-4.1092580986389|-4.2130656301691|-4.2130656301691|-4.2472952007932|-4.2806056737549|-4.4631729125587|-4.592157704623|-4.592157704623|-4.592157704623|-4.6041140501052|-4.7489432734656|-4.7489432734656|-4.7510688261548|-4.7510688261548|-4.7510688261548|-4.7510688261548|-4.8931320857515|-5.1032535344899|-5.1032535344899|-5.1032535344899|-5.1032535344899|-5.1032535344899|-5.1032535344899|-5.1352150209017|-5.2446835578887|-5.33930069299|-5.33930069299|-5.5192231744689|-5.7680254611883|4.6805580762338|4.6805580762338|4.6805580762338|4.6805580762338|4.6805580762338|4.6805580762338|4.6805580762338|4.6805580762338||4.6805580762338|4.6805580762338|4.6805580762338|4.6805580762338|4.6805580762338|4.6805580762338|4.6805580762338|4.6805580762338|4.6805580762338|3.481100655905|3.481100655905|3.481100655905|3.481100655905|3.481100655905|3.481100655905|3.481100655905|3.481100655905|3.481100655905|3.481100655905|3.481100655905|3.481100655905|3.481100655905|3.481100655905|3.481100655905|3.481100655905|3.481100655905|3.481100655905|3.481100655905|3.481100655905|3.481100655905|3.481100655905|3.481100655905|3.481100655905|3.3309449104375|3.1438277725717|3.1114539958249|3.1114539958249|3.0152934565643|3.0152934565643|3.0152934565643|-3.6524517447988|-3.6524517447988|-3.6524517447988||-3.6524517447988|-3.6524517447988|-3.6524517447988|-3.6524517447988|-3.6524517447988|-3.6524517447988|-3.6524517447988|-3.6524517447988|-3.6524517447988|-3.6524517447988||-3.6524517447988|-3.6666131318984|-3.7236725968601|-3.7236725968601|-3.7236725968601|-3.7236725968601|-3.7236725968601|-3.7236725968601|-3.7236725968601|-3.7236725968601|-3.7236725968601|-3.7236725968601|-3.7713028504321|2.803526733638||2.803526733638|2.803526733638|2.803526733638|2.803526733638|2.803526733638|2.803526733638|2.803526733638|2.803526733638|2.803526733638|2.6205852542996|-3.2770734083738|-3.2770734083738|-3.2770734083738|-3.2770734083738|-3.2770734083738|-3.2770734083738|-3.2770734083738|-3.2770734083738|-3.2770734083738|-3.2770734083738|-3.2770734083738|-3.2770734083738|-3.3015457530113|-3.3015457530113|-3.3015457530113|-3.3015457530113|-3.3015457530113|-3.3301175589133|-3.4184640772661|-3.4214046235711|-3.4214046235711|-3.4214046235711|-3.4326718246309|-3.4476196706255|-3.4476196706255||-3.5323551429598|-3.6670611846545|-3.9056236068517|-4.1512485124568|-4.2624982968414|-4.413887038876|-4.5559855733198|-4.6169284884446|-4.759920458475|-4.8693560543758|-5.1221679253824|-5.4170975865531|-5.4825896041393|-5.4825896041393|-5.763710606628|-6.1171784804191|-6.3990371410411|-7.0345748336626|-7.2870276936241|-7.3444748993657|-8.1938609145242|-8.8276076474577|-8.8276076474577|-8.8276076474577|-9.2051198657784|-9.5904282304082|-9.5904282304082|-9.5904282304082|-9.5904282304082|-10.237747878105|10.700075988321
02742|15952|/equities/dxp-enterprises|R2000VALUE|31.122926232969|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.463958708653|-33.787731453456||-33.898598301959|-33.898598301959|-33.898598301959|-33.898598301959|-34.261775666423|32.064261661771|32.064261661771|32.064261661771|32.064261661771||32.064261661771|32.064261661771|32.064261661771|31.740845188834||31.475940794125|31.334033135002|31.334033135002|30.957258996506|30.944362321925|30.944362321925|30.870959245973|30.034517926705|30.034517926705|29.925575330006|-32.589575792047|-32.589575792047|-32.589575792047|-32.589575792047|-32.589575792047|-32.589575792047|-32.589575792047|-32.589575792047|-33.634251303908|-34.279479492834|-34.279479492834||-34.279479492834|-34.316551340202|-34.316551340202|-34.316551340202|-34.332556235106|-34.946451385055|-34.972716215879|-34.972716215879|-34.972716215879|-34.972716215879|-34.972716215879|-34.972716215879|-34.972716215879|-34.972716215879|-34.972716215879|-34.972716215879|-34.972716215879|-34.972716215879|-35.053288196545|-35.053288196545|-35.053288196545|-35.471514198162|-35.471514198162|-35.471514198162|-36.037238726989|-36.161227772053|-36.161227772053|-36.161227772053|-36.161227772053|-37.032142609816|-37.290417002761|-37.290417002761|-37.290417002761|-37.290417002761|-37.331294694569|-37.36921720044|-37.460240147028|-37.686378873624|-37.935424024987|-37.935424024987|-37.935424024987|-37.935424024987|34.492636618725|34.492636618725|34.492636618725|34.492636618725|34.492636618725|34.492636618725|34.492636618725|34.492636618725|33.786817905762|33.242021743299|33.055579070517|-36.546848155276|-36.546848155276|-36.546848155276|-36.546848155276||-36.546848155276|-36.546848155276|-36.546848155276|-36.546848155276|-36.546848155276|-36.546848155276|-36.546848155276|-36.546848155276|-36.546848155276|-36.546848155276|-36.546848155276|-36.546848155276|-36.546848155276|-36.546848155276|-36.546848155276|-36.546848155276|-36.546848155276|-36.546848155276|35.924222561348|35.924222561348|35.924222561348|35.924222561348|35.924222561348|35.924222561348|35.924222561348|35.924222561348|35.924222561348|35.924222561348|35.924222561348|35.924222561348|35.924222561348|35.924222561348|35.31684598738|35.31684598738|35.31684598738|35.206631481575|35.206631481575|35.175051808276|34.953992764065|34.572214462039|34.541782766045|34.541782766045|34.541782766045||34.333646568392|34.1601642864|34.083515831392|33.743713549518|33.743713549518|33.743713549518|33.627205011318|33.627205011318|33.627205011318|33.166339367705||33.01509800893|32.89850958916|32.89850958916|32.89850958916|32.214472231296|31.863736295067|30.93532853586|30.753144004417|29.886271082111|29.592986667534|29.592986667534|28.877223228788|28.877223228788|28.877223228788||28.877223228788|28.200992821958|28.13434892154|28.08344200426|27.811046900281|27.520608069642|27.09317623481|26.154639841283|25.378211261127|24.90023448875|23.091443916195|-27.241347818809|-27.241347818809|-27.241347818809|-27.241347818809|-27.241347818809|-27.241347818809|-27.241347818809|-27.241347818809|-27.241347818809|-27.241347818809|-27.241347818809|-27.241347818809|-27.693164327892|-28.231016559901|-28.73010990843|-28.73010990843|-28.73010990843|-28.73010990843|-28.73010990843|-28.73010990843|-28.73010990843|-28.73010990843|-28.73010990843|-28.73010990843||-28.73010990843|-28.73010990843|-28.73010990843|-28.73010990843|-28.73010990843|-28.73010990843|-28.73010990843|-28.73010990843|-28.73010990843|-28.73010990843|-28.73010990843|-28.73010990843|-28.73010990843|-28.73010990843|-28.73010990843|-28.73010990843|-28.73010990843|-29.36599905384|-29.36599905384|-30.556110725275|-31.208455467082|-31.388224502315|-31.388224502315|-31.388224502315|-31.388224502315|-31.388224502315|-31.388224502315|-31.388224502315|-31.48857435537|-31.48857435537|-31.48857435537
02743|41234|/equities/re-max-holding|R2000VALUE|-11.202550540402|-11.376700597818|-11.562444958218|-11.601050413459|-11.641429009938|-11.641429009938|-11.641429009938|-11.641429009938|-11.641429009938|-11.641429009938|-11.641429009938|-11.641429009938|-11.641429009938|-11.641429009938|-11.641429009938|-11.641429009938|-11.641429009938|-11.864037742112|-12.387319659628||-13.005910978756|-13.021012264315|11.456658135785|11.456658135785|11.456658135785|11.456658135785|11.456658135785|11.456658135785|11.456658135785||11.456658135785|11.456658135785|11.260015181848|11.043986959238||11.043986959238|11.043986959238|11.043986959238|11.043986959238|11.043986959238|11.043986959238|11.043986959238|9.7983184600088|9.2353541877769|9.0959488580517|-10.59246870799|-10.59246870799|-10.59246870799|-10.59246870799|-10.59246870799|-10.59246870799|-10.59246870799|-10.59246870799|-10.59246870799|-10.64879880264|-10.804176810876||-10.996066788778|-10.996066788778|-10.996066788778|-10.996066788778|-10.996066788778|-10.996066788778|-10.996066788778|-10.996066788778|-11.203407636334|-11.561008734891|-11.831120909793|-11.867911751119|-12.138835409674|-12.138835409674|-12.138835409674|-12.138835409674|-12.138835409674|-12.138835409674|-12.138835409674|-12.138835409674|-12.138835409674|-12.138835409674|-12.138835409674|-12.171650016079|-12.513777401458|-12.680863912912|-12.853893023963|-12.949481361702|-13.386211917227|-13.386211917227|-13.673257012212|-13.673257012212|-13.69973065571|-13.975184076989|-13.975184076989|-13.975184076989|-14.537915196644|-14.894617096833|-15.578107957765|-16.027341609448|-16.164549633921|-16.164549633921|-16.164549633921|-16.2894604617|-16.2894604617|-16.2894604617|-16.2894604617|-16.2894604617|-16.2894604617|-16.2894604617|-16.2894604617|-16.487773076679|-16.487773076679|-16.487773076679|-16.487773076679|-16.551695195718|-16.551695195718||-17.676196629966|-17.676196629966|-17.851910348107|-17.851910348107|-17.851910348107|-17.851910348107|-17.851910348107|-17.851910348107|-18.026011090995|-18.128341045116|-18.449856376355|-18.966507593465|-19.298341291561|-19.703712906456|-20.226902606328|18.819984537967|18.819984537967|18.819984537967|18.819984537967|18.819984537967|18.819984537967|18.819984537967|18.819984537967|18.819984537967|18.819984537967|18.819984537967|18.819984537967|18.819984537967|18.809983260772|18.737655673487|18.737655673487|18.737655673487|18.737655673487|18.737655673487|18.737655673487|18.737655673487|18.737655673487|18.337396553339|17.964115745012|17.964115745012|17.964115745012|17.964115745012|17.964115745012||17.964115745012|17.896531813164|17.896531813164|17.377764111117|-19.147367096183|-19.147367096183|-19.147367096183|-19.147367096183|-19.364296701481|17.84757204182||17.84757204182|17.84757204182|17.84757204182|17.84757204182|17.84757204182|17.84757204182|17.84757204182|17.786030248771|17.786030248771|17.786030248771|17.786030248771|17.786030248771|17.786030248771|17.786030248771||17.786030248771|17.786030248771|17.786030248771|17.786030248771|17.786030248771|17.786030248771|17.786030248771|17.786030248771|17.786030248771|17.786030248771|17.786030248771|17.786030248771|17.786030248771|17.786030248771|17.786030248771|17.786030248771|17.786030248771|17.786030248771|17.786030248771|17.786030248771|17.734546444073|17.734546444073|17.734546444073|17.734546444073|17.734546444073|17.734546444073|17.411717915154|17.196075677449|17.103271554495|17.103271554495|-18.918633930804|-18.918633930804|-18.918633930804|-18.918633930804|-18.918633930804||-18.918633930804|-18.918633930804|-18.918633930804|-18.918633930804|-18.918633930804|-18.918633930804|-18.918633930804|-18.918633930804|-18.918633930804|-18.918633930804|-19.159670927924|-19.220745619582|-19.271779087972|-19.271779087972|-19.271779087972|-19.271779087972|-19.271779087972|-19.271779087972|-19.271779087972|-19.524937766339|-19.937700687546|-19.937700687546|-20.111666717682|-20.874521737119|-20.874521737119|-20.874521737119|-20.966980091753|-21.186284188896|-21.477751448897|-21.477751448897|-21.885708851125
02744|942647|/equities/och-ziff-capital-manage-grp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.441116457458|12.425079378017|12.381287769618|12.338652986225|12.277534989585|12.277534989585|12.24309426333|12.221923280643|12.221923280643|12.221923280643|12.221923280643|12.221923280643|12.221923280643|12.203803248854|12.148115312227|11.853461383855|11.722105360923|11.722105360923|11.722105360923|11.722105360923|11.722105360923|11.722105360923|11.722105360923|11.71167251898|11.661579926887|11.661579926887|11.661579926887|11.661579926887|11.661579926887|11.661579926887|11.661579926887|11.550644486126|11.450994377861|-12.125006007342|11.43854644314|11.43854644314|11.43854644314|11.43854644314|11.43854644314|11.43854644314|11.43854644314|11.43854644314|11.43854644314|11.43854644314|11.43854644314|11.43854644314|11.43854644314|11.43854644314|11.43854644314|11.43854644314|11.190502246393|11.175515756796|11.175515756796||11.175515756796|11.175515756796|11.175515756796|11.175515756796|11.175515756796|11.175515756796|11.175515756796|11.175515756796|11.175515756796|11.144462119419|10.758291203533|10.709823774799|10.617771174626|10.553279163789|10.548009707537|10.548009707537|10.548009707537|10.534340031957|10.534340031957|10.534340031957|10.534340031957|10.468155684312|10.393783902945|10.351982222466|10.288313294416|10.234792657434|10.140047651462|10.052275717183|10.04141687014|9.9665746540744|8.919258436183|8.919258436183|8.919258436183|8.8136205503454|8.6690225942389|-9.5915641664424|-9.5915641664424|-9.5915641664424|-9.5915641664424|-9.5915641664424|-9.5915641664424|-9.5915641664424|-9.5915641664424||-9.5915641664424|-9.5915641664424|-9.5915641664424|-9.5915641664424|-9.5915641664424|-9.8189599645312|8.6124810745026|8.6124810745026|8.6124810745026|8.6124810745026||8.6124810745026|8.6124810745026|8.6124810745026|8.6124810745026|8.6124810745026|8.6124810745026|8.6124810745026|8.6124810745026|8.4301352555779|8.1726999343797|8.0151332287175|-8.9505096531935|-8.9505096531935|-8.9505096531935||-8.9505096531935|-8.9505096531935|-8.9505096531935|-8.9505096531935|-8.9505096531935|-8.9505096531935|-8.9505096531935|-8.9505096531935|-8.9505096531935|-8.9505096531935|-8.9505096531935|-8.9505096531935|-8.9505096531935|-8.9505096531935|-8.9505096531935|-8.9505096531935|-8.9505096531935|-8.9505096531935|-8.9505096531935|-8.9505096531935|-8.9505096531935|-8.9505096531935|-9.1054101691259|-9.1054101691259|-9.1054101691259|-9.1054101691259|-9.1054101691259|-9.1054101691259|-9.1054101691259|-9.110456332632|-9.2159401675817|-9.2550889938801|-9.4392659365833|-9.4425177772508|-9.4794646589476||-9.6714775659992|-9.7196541158521|-9.7196541158521|-9.7196541158521|-9.7196541158521|-9.7196541158521|-9.7919600511141|-9.7919600511141|-9.7919600511141|-9.7919600511141|-9.7919600511141|-9.7919600511141|-9.7919600511141|-9.7919600511141|-9.7919600511141|-9.7919600511141|-9.7919600511141|-9.7919600511141|-9.7919600511141|8.8210425179917|8.8210425179917|8.8210425179917|8.6772689600474|8.6308549002019|8.4631720731885|8.2363025557366|7.9958915060723|-9.312062603788|-9.312062603788|-9.312062603788|-9.3458500106595
02745|24285|/equities/urstadt-biddle-properties-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-22.643621892688|-22.916246382128|-23.153051340724|21.919961276634|21.919961276634|21.919961276634|21.919961276634|21.919961276634|21.919961276634|21.774955766051|21.704416521368|21.704416521368|21.704416521368|21.704416521368|21.704416521368|21.704416521368|21.704416521368|21.704416521368|21.704416521368|21.676574133036|21.29924911724|21.166942429393|20.882158623635|20.858510823712|20.75957482667|20.75957482667|20.75957482667|20.260638484372|20.211712699116|20.211712699116|20.211712699116|20.211712699116||20.158013084399|19.973071022019|19.890148171997|19.890148171997|19.890148171997|19.890148171997|19.890148171997|19.890148171997|19.890148171997|19.890148171997||19.890148171997|19.663886952812|19.663886952812|19.566342160062|19.566342160062|19.494269049781|19.386965500666|19.256072295322|18.845212245446|18.845212245446|18.639623415288|18.639623415288|18.639623415288|18.639623415288||18.639623415288|18.639623415288|18.639623415288|18.639623415288|18.639623415288|18.639623415288|18.497360507445|16.46945794665|16.46945794665|16.46945794665|16.46945794665|16.46945794665|16.46945794665|16.46945794665|16.46945794665|16.46945794665|16.46945794665|16.46945794665|16.46945794665|16.46945794665|16.46945794665|16.46945794665|16.46945794665|16.46945794665|16.46945794665|16.46945794665|16.384398180502|16.377109322567|16.339287953928|16.294470145564|16.294470145564|16.294470145564|16.294470145564|16.262570046258|16.262570046258||16.262570046258|16.262570046258|16.262570046258|16.262570046258|16.262570046258|16.262570046258|16.262570046258|16.262570046258|16.262570046258|16.262570046258|16.262570046258|16.262570046258|16.262570046258|16.262570046258|16.262570046258|16.262570046258|16.262570046258|16.262570046258|-17.552876462083|-17.552876462083|-17.899861854028|-17.993735677348|-18.04915203689|-18.187945626825|-18.19388347625|-18.19388347625|-18.215981970885|-18.45331330946|-18.521066532347|-18.521066532347|-18.683446100259
02746|17521|/equities/vse-corp|R2000VALUE|60.480290582738|59.831436981716|59.008640325863|59.008640325863|59.008640325863|59.008640325863|59.008640325863|59.008640325863|59.008640325863|57.032378343298|-62.329123132487|-62.329123132487|-62.329123132487|-62.329123132487|-62.329123132487|-62.329123132487|-62.329123132487|-62.329123132487|-62.978648310524||-63.360242573639|-63.360242573639|-63.360242573639|-63.360242573639|-64.625152499831|-64.811148651613|-66.252829666683|-67.011367713686|61.362769055274||61.362769055274|61.362769055274|60.771403974854|59.561858770979||59.561858770979|58.856248081628|58.856248081628|58.411386265693|58.364096006124|58.364096006124|58.364096006124|58.364096006124|58.364096006124|58.364096006124|58.364096006124|58.364096006124|58.364096006124|58.364096006124|58.364096006124|58.364096006124|58.364096006124|58.364096006124|58.364096006124|58.364096006124|58.364096006124||58.364096006124|57.890017333261|57.669464763262|57.438292274054|57.111843508918|57.111843508918|55.594827036547|53.533973221964|52.957536808856|52.867886137308|52.122438565377|52.122438565377|51.951034712059|51.951034712059|51.228063132214|50.232525449063|50.232525449063|50.232525449063|50.232525449063|50.232525449063|50.232525449063|50.232525449063|50.232525449063|50.232525449063|50.232525449063|49.856418615211|49.633377216357|49.633377216357|49.633377216357|49.633377216357|49.633377216357|49.085417162597|-55.343206591456|-55.343206591456|-55.343206591456|-55.343206591456|-55.343206591456|-56.126895899076|-56.715716673819|-59.42280525308|54.670227136769|54.647362630009|54.647362630009|54.647362630009|54.647362630009|54.647362630009|54.647362630009|54.647362630009|54.647362630009|54.139864077051|54.139864077051|54.139864077051|54.139864077051|54.139864077051|54.139864077051|54.139864077051|54.139864077051||54.139864077051|53.563124036215|53.170918093149|51.635463725664|50.662182714253|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213||50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213|50.004585107213||50.004585107213|49.132871663179|48.891525307856|48.218360096837|47.088176893553|46.928244690053|46.928244690053|46.356662224787|-51.495661811742|-51.495661811742|-51.495661811742|-51.495661811742|-51.495661811742|-51.495661811742||-51.495661811742|-51.495661811742|-51.495661811742|-51.495661811742|-51.495661811742|-51.495661811742|-51.495661811742|-51.495661811742|-51.495661811742|-51.70193022258|-51.70193022258|-52.098810392033|-53.415067466774|-53.605074444314|-53.605074444314|-53.605074444314|-55.460061963952|47.345486604995|46.805543011898|-46.033265371191|-46.033265371191|-46.033265371191|-46.033265371191|-47.369739394572|-47.548287183495|-47.548287183495|-47.548287183495|-47.548287183495|-47.548287183495|-47.548287183495|-47.548287183495|-47.548287183495|-47.548287183495|-47.548287183495|-47.548287183495||-47.548287183495|-48.067543434271|-49.121175270486|-49.121175270486|-49.121175270486|-49.121175270486|-49.121175270486|-49.121175270486|-49.121175270486|-49.121175270486|-49.121175270486|-49.121175270486|-49.121175270486|-49.121175270486|-49.121175270486|-49.121175270486|-49.121175270486|-49.252529003503|-49.252529003503|-51.954478637247|-56.158862846724|53.06236754819|53.06236754819|53.06236754819|53.06236754819|52.615965010548|52.078015355959|51.505573304377|50.65602261962|50.65602261962|50.65602261962
02747|1165433|/equities/interprivate-acquisition|R2000VALUE|-1.126066354405|-1.126066354405|-1.126066354405|-1.126066354405|-1.126066354405|-1.1426292828842|-1.1568259285695|-1.1568259285695|-1.1568259285695|0.85421992697178|0.85421992697178|0.85421992697178|0.85421992697178|0.85421992697178|0.85421992697178|0.85421992697178|0.85421992697178|0.85421992697178|0.85421992697178||0.85421992697178|0.85421992697178|0.85421992697178|0.85421992697178|0.85421992697178|0.7669610365437|0.70497115809738|0.70497115809738|0.70497115809738||0.70497115809738|0.70497115809738|0.70497115809738|0.70497115809738||0.63151840317442|0.63151840317442|0.63151840317442|0.63151840317442|0.63151840317442|0.63151840317442|0.60925421834206|0.56014913453234|0.50578793368486|0.50011239567747|0.50011239567747|0.50011239567747|0.50011239567747|0.50011239567747|0.50011239567747|0.50011239567747|0.50011239567747|0.50011239567747|0.50011239567747|0.50011239567747|0.50011239567747||0.50011239567747|0.50011239567747|0.50011239567747|0.50011239567747|0.50011239567747|0.50011239567747|0.50011239567747|0.50011239567747|0.50011239567747|0.50011239567747|0.50011239567747|0.50011239567747|0.49125823289542|-0.62161806398991|-0.62161806398991|-0.62161806398991|-0.64210062252552|-0.66553404681186|-0.67692670614963|-0.69127413400285|-0.71275738619292|-0.73718595662078|-0.74892328026516|-0.79550919204534|-0.81656575169366|-0.85118544939191|-0.85118544939191|-0.85118544939191|-0.85118544939191|-0.85118544939191|-0.85118544939191|-0.85118544939191|-0.85118544939191|-0.85118544939191|-0.85118544939191|-0.85118544939191|-0.85118544939191|-0.88968167321609|-0.88968167321609|-0.88968167321609|-0.88968167321609|-0.88968167321609|-0.89504627074054|-0.93041529021055|-0.95435586529077|-0.9981176285512|-1.0097751384054|-1.0459195645953|-1.0676606200696|-1.0931507075893|-1.1162007842977|-1.1464452914087|-1.1472812163349|-1.1472812163349|-1.1628590944449|-1.1628590944449|-1.1628590944449||-1.1628590944449|-1.1777767641721|-1.2014186363946|-1.204840447286|-1.204840447286|-1.204840447286|-1.2189681750474|-1.2189681750474|-1.2189681750474|-1.2392535090377|-1.267243788165|-1.267243788165|-1.267243788165|-1.267243788165|-1.3032930730913|-1.3121519036173|-1.3121519036173|-1.3435020719501|-1.3522245657149|1.1142384470573|1.1142384470573|1.1142384470573|1.1142384470573|1.1142384470573|1.1142384470573|1.1142384470573|1.1142384470573|1.1142384470573|1.1142384470573|1.1142384470573|1.1142384470573|1.1142384470573|1.1142384470573|1.1142384470573|1.1142384470573|1.1142384470573|1.1142384470573|1.1142384470573|1.1142384470573|1.1142384470573|1.1142384470573|1.1142384470573|1.1142384470573||1.1142384470573|1.1142384470573|1.1142384470573|1.1142384470573|1.1142384470573|1.1142384470573|1.1142384470573|1.1142384470573|1.1142384470573|1.1142384470573||1.1142384470573|1.1142384470573|1.1142384470573|1.1142384470573|1.0955717987598|1.0955717987598|1.0955717987598|1.0955717987598|1.0781352924839|1.0590392204937|1.0589324801958|0.96881396569545|0.94264108660518|0.94264108660518||0.94264108660518|0.94264108660518|0.94264108660518|0.94264108660518|0.94264108660518|0.94264108660518|0.94264108660518|0.94264108660518|0.94264108660518|0.94264108660518|0.94264108660518|0.94264108660518|0.94264108660518|0.94264108660518|0.94264108660518|-1.1840857941191|-1.1840857941191|-1.1840857941191|-1.1840857941191|-1.2028409759643|-1.2028409759643|-1.2028409759643|-1.2028409759643|-1.2028409759643|-1.2696010680599|-1.3029178548304|-1.3240031852156|-1.3400876890177|-1.3400876890177|-1.3400876890177|-1.3400876890177|-1.3400876890177|-1.3400876890177|-1.3497995460174|-1.3497995460174||-1.3692217363408|-1.4308019692689|-1.4897799685034|-1.5375333510541|-1.5432898451957|-1.5432898451957|-1.5432898451957|-1.5597665232721|-1.6297906286521|-1.760789514361|-1.8740161665922|-1.9049623949269|-1.9471805275524|-1.9865894385007|1.5745758881898|1.5745758881898|1.5745758881898|1.5745758881898|1.5745758881898|1.5745758881898|1.5745758881898|1.5745758881898|1.5745758881898|1.5745758881898|1.5745758881898|1.5745758881898|1.5745758881898|1.5745758881898|1.5745758881898|1.5745758881898|1.5745758881898
02748|980196|/equities/midland-states-bancorp-inc|R2000VALUE|-26.536631216724|-26.536631216724|-26.626501522814|-27.186867990267|-27.470409382462|-28.160716574589|25.617296339335|25.617296339335|25.617296339335|-27.543914014474|-27.543914014474|-27.543914014474|-27.543914014474|-27.543914014474|-27.543914014474|-27.543914014474|-27.543914014474|-27.543914014474|-27.726294180172||-28.146103230544|-28.146103230544|26.259844633725|26.259844633725|26.259844633725|26.259844633725|26.259844633725|26.259844633725|26.259844633725||26.259844633725|26.259844633725|26.216771175229|25.760023383921||25.500858179536|25.249948591615|25.249948591615|25.044665860495|24.857053474581|24.857053474581|24.857053474581|23.533415057037|23.228195504609|23.228195504609|22.985799502734|22.794753427128|22.794753427128|22.360281806102|22.218554075951|22.218554075951|22.218554075951|22.218554075951|22.218554075951|22.218554075951|22.218554075951||22.218554075951|22.218554075951|22.218554075951|22.218554075951|22.218554075951|22.218554075951|21.690614656602|21.578415717586|21.578415717586|21.578415717586|21.578415717586|21.578415717586|21.578415717586|21.578415717586|20.580184130652|20.059093427639|19.927882459407|-21.467745633984|-21.467745633984|-21.467745633984|-21.467745633984|-21.467745633984|-21.467745633984|-21.467745633984|-21.467745633984|-21.467745633984|-21.467745633984|-21.467745633984|-21.467745633984|-21.467745633984|-21.467745633984|-21.467745633984|-21.467745633984|-21.467745633984|-21.467745633984|-21.467745633984|-21.626939504306|-21.857710009329|-21.886505870978|-21.886505870978|-21.886505870978|-22.106472924092|-22.106472924092|-22.106472924092|-22.106472924092|-22.354642606156|-22.498075724064|-22.835061550602|-22.978585137895|-22.978585137895|-22.978585137895|-23.113754570516|-23.113754570516|-23.113754570516|-23.113754570516|-23.295838051408|-23.39515907665||-23.39515907665|-23.39515907665|-23.39515907665|-23.39515907665|-23.39515907665|-23.39515907665|-23.39515907665|-23.39515907665|-23.48351142031|-23.754457019237|-23.867105900098|-23.867105900098|-24.145401145406|22.286942061229|22.286942061229|22.286942061229|22.286942061229|22.286942061229|22.286942061229|22.286942061229|22.133768354512|22.133768354512|22.133768354512|22.133768354512|22.133768354512|22.133768354512|21.500177849782|21.500177849782|21.214641877295|21.140712972351|21.01801474433|20.85446127632|20.679851200611|20.102434319954|19.783802879355|19.783802879355|19.783802879355|19.783802879355|19.783802879355|19.783802879355|19.783802879355|19.783802879355|19.783802879355||19.783802879355|19.783802879355|19.783802879355|19.783802879355|19.783802879355|19.783802879355|19.783802879355|19.783802879355|19.783802879355|19.783802879355||19.783802879355|19.783802879355|19.783802879355|19.783802879355|19.783802879355|19.783802879355|19.783802879355|19.783802879355|18.656447185965|18.494385893578|18.440984707667|-20.73927596524|-20.73927596524|-20.73927596524||-20.73927596524|-20.73927596524|-20.73927596524|-20.73927596524|-20.73927596524|-20.73927596524|-20.73927596524|-20.73927596524|-20.73927596524|-20.73927596524|-20.73927596524|-20.930862569308|-21.069661640778|-21.069661640778|-21.069661640778|-21.069661640778|-21.069661640778|-21.349734995107|-21.349734995107|-21.349734995107|-21.349734995107|-21.349734995107|-21.349734995107|-21.558593455663|-22.103031857565|-22.103031857565|-22.103031857565|-22.103031857565|-22.103031857565|-22.133645834476|-22.395310424851|-22.395310424851|-22.395310424851|-22.702566490225|-22.880908076026||-22.919341687866|-23.073713440043|-23.515792257634|-23.843788538263|-23.843788538263|-24.191689884453|-24.191689884453|-24.191689884453|-24.191689884453|-24.191689884453|-24.575765834682|-24.748450728321|-24.748450728321|-24.748450728321|-24.748450728321|-24.748450728321|-24.748450728321|-25.170000666041|-25.170000666041|-25.868056528721|-26.406174281078|-26.843527267198|-27.082807485505|-27.172807861508|-27.172807861508|-27.172807861508|-27.172807861508|-27.172807861508|-27.172807861508|-27.172807861508|-27.172807861508
02749|16063|/equities/first-community-b|R2000VALUE|-36.227735490988|-36.227735490988|-36.441926500742|-36.642696722287|-37.132164804956|-37.424777462758|-37.424777462758|-37.424777462758|-37.424777462758|-37.424777462758|-37.424777462758|-37.424777462758|-37.424777462758|-37.424777462758|-37.424777462758|-37.424777462758|-37.424777462758|-37.424777462758|-37.424777462758||-37.879356093217|-37.879356093217|-38.237060223474|-38.334513622803|35.574791860465|35.574791860465|35.574791860465|35.574791860465|35.574791860465||35.574791860465|35.574791860465|35.574791860465|35.389768123498||35.333374182861|35.333374182861|35.333374182861|35.136757747252|35.136757747252|35.136757747252|35.136757747252|33.660842992553|33.127502549234|32.888903715658|32.888903715658|32.678916615963|32.490872562726|32.094282557317|32.094282557317|32.094282557317|32.094282557317|32.094282557317|32.094282557317|32.094282557317|32.094282557317||32.094282557317|32.094282557317|32.094282557317|32.094282557317|32.094282557317|32.094282557317|32.030869406404|31.511606778182|31.511606778182|31.511606778182|31.511606778182|31.511606778182|31.511606778182|31.511606778182|30.526231330277|29.780055320854|29.780055320854|29.36569509307|28.982716240259|28.490242284505|-31.772664701536|-31.772664701536|29.234124295227|29.234124295227|29.234124295227|29.234124295227|29.234124295227|28.823370339891|-30.881459933898|-30.881459933898|-30.881459933898|-30.881459933898|-30.881459933898|-30.881459933898|-30.881459933898|-30.881459933898|-30.881459933898|-30.881459933898|-30.881459933898|-30.881459933898|-30.881459933898|-31.411343502094|-31.523159794333|-31.612955945865|-31.768284473304|-31.964809799067|-32.150322808018|-32.273336184699|-32.273336184699|-32.273336184699|-32.273336184699|-32.81787264422|-32.845882624802|-32.845882624802|-32.845882624802|-32.911813120507|-32.924768597518||-32.924768597518|-32.924768597518|-32.924768597518|-33.235163183068|-33.235163183068|-33.235163183068|-33.235163183068|-33.235163183068|-33.426847425936|-34.075386859574|-34.087391490306|31.798199459897|31.798199459897|31.798199459897|31.798199459897|31.798199459897|31.798199459897|31.798199459897|31.798199459897|31.798199459897|31.69161096876|31.671788388548|31.370621619888|31.370621619888|31.370621619888|31.370621619888|31.103468932783|30.516077719436|30.215640079429|30.193996567716|30.193996567716|30.193996567716|30.193996567716|29.590552059798|29.01455532887|29.01455532887|29.01455532887|28.53784028003|28.18541724045|28.18541724045|28.18541724045|28.18541724045|28.18541724045||28.18541724045|28.18541724045|28.18541724045|28.18541724045|28.18541724045|28.18541724045|28.18541724045|28.18541724045|28.18541724045|28.18541724045||28.18541724045|28.18541724045|28.18541724045|27.870463549637|27.502116082067|27.502116082067|27.49429562131|27.266438829009|26.203821883273|26.048690197282|25.364706116046|24.871084458333|24.871084458333|24.871084458333||24.681760318524|24.588319757192|24.588319757192|24.588319757192|23.649088200164|23.471208475511|23.158337909293|-25.654460097247|-25.654460097247|-25.654460097247|-25.654460097247|-25.680166404439|-25.774241884586|-25.774241884586|-25.774241884586|-25.774241884586|-25.774241884586|-25.774241884586|-25.774241884586|-25.979990898381|-25.979990898381|-26.057704862266|-26.057704862266|-26.367727209362|-26.441969899372|-26.508055120993|-26.508055120993|-26.508055120993|-26.508055120993|-26.508055120993|-26.660616563745|-26.729903565299|-26.729903565299|-26.729903565299|-26.729903565299||-26.729903565299|-26.729903565299|-27.442671310517|-28.217968529698|-28.367741975781|-29.216380659735|-29.55738493444|-29.55738493444|-29.589371863725|-29.589371863725|-29.619875738705|-29.619875738705|-29.619875738705|-29.619875738705|-29.619875738705|-29.619875738705|-29.619875738705|-29.619875738705|-29.619875738705|-30.39596761342|-30.948430523564|-31.570477575384|-31.921708100727|-32.21923255224|-32.646368548815|-32.916521440551|-33.394467444999|-33.659680120337|-33.659680120337|-33.659680120337|-33.659680120337
02750|17022|/equities/republic-bancorp|R2000VALUE|-52.794462904741|-52.794462904741|-52.794462904741|-53.338293218402|-54.379770225715|50.179993913917|50.179993913917|50.179993913917|50.179993913917|50.033882881037|49.695424372213|-53.898616499159|-53.898616499159|-53.898616499159|-53.898616499159|-53.898616499159|-53.898616499159|-53.898616499159|-54.326774061227||-54.995214530597|-54.995214530597|-55.636349436056|-55.963371219912|51.783321775199|51.783321775199|51.783321775199|51.783321775199|51.783321775199||51.783321775199|51.783321775199|51.55646579928|50.885569129463||50.046098640755|49.74516034479|49.631201059234|48.881888158467|47.951306192242|47.654404366637|47.131006784599|46.119450007722|45.919194347375|45.919194347375|45.919194347375|45.919194347375|45.919194347375|45.919194347375|45.919194347375|45.138044285237|45.078390848479|45.078390848479|45.078390848479|45.078390848479|45.078390848479||45.078390848479|45.078390848479|45.078390848479|45.078390848479|45.078390848479|45.078390848479|44.169324623039|44.155131376893|44.155131376893|44.155131376893|44.155131376893|44.155131376893|44.155131376893|44.155131376893|-46.287928111988|-46.287928111988|-46.287928111988|-46.287928111988|-46.287928111988|-46.287928111988|-46.287928111988|-46.287928111988|-47.218426666412|43.299547289437|43.299547289437|43.299547289437|43.299547289437|-45.095874434713|-45.095874434713|-45.095874434713|-45.095874434713|-45.095874434713|-45.095874434713|-45.095874434713|-45.095874434713|-45.095874434713|-45.095874434713|-45.095874434713|-45.095874434713|-45.095874434713|-45.095874434713|-45.194610136359|-45.194610136359|-45.194610136359|-45.194610136359|-45.194610136359|-45.194610136359|-45.65273626396|-45.65273626396|-45.65273626396|-45.715264193978|-45.848071275779|-45.989514804928|-45.989514804928|-45.989514804928|-46.402832077281|-46.402832077281||-46.402832077281|-46.402832077281|-46.402832077281|-46.402832077281|-46.402832077281|-46.513701596014|-46.533292540493|-46.533292540493|-46.608664575089|44.24005572314|44.24005572314|44.24005572314|44.24005572314|44.24005572314|44.24005572314|44.24005572314|44.24005572314|44.24005572314|44.24005572314|44.24005572314|44.00532621757|44.00532621757|44.00532621757|44.00532621757|44.00532621757|44.00532621757|44.00532621757|44.00532621757|44.00532621757|44.00532621757|44.00532621757|43.1986965009|42.822996120588|-45.149504446839|-45.149504446839|-45.149504446839|-45.149504446839|-45.149504446839|-45.149504446839|-45.149504446839|-45.149504446839|-45.149504446839|-45.575472373338||-45.575472373338|-45.575472373338|-45.575472373338|-45.575472373338|-46.344414943425|-46.362126714618|42.550856950061|42.550856950061|42.550856950061|42.550856950061||42.550856950061|42.550856950061|42.550856950061|42.550856950061|42.550856950061|42.550856950061|42.550856950061|42.300341476088|40.80615559009|40.12649098624|40.12649098624|39.090823716469|38.713691255061|38.592801752585||37.9532024495|37.86022251096|37.587470880775|37.342189223268|-41.591984218957|-41.591984218957|-41.591984218957|-41.591984218957|-41.591984218957|-41.591984218957|-41.591984218957|-41.591984218957|-41.591984218957|-41.591984218957|-41.591984218957|-41.591984218957|-41.591984218957|-42.330894969866|-42.330894969866|-42.46592341881|-42.46592341881|-42.46592341881|-42.46592341881|-43.137662281148|-43.137662281148|-43.137662281148|-43.137662281148|-43.137662281148|-43.137662281148|-43.137662281148|-43.456543185525|-43.456543185525|-43.915883623023|-43.966365109889|-43.966365109889||-43.966365109889|-43.966365109889|-43.966365109889|-43.966365109889|-43.966365109889|-43.966365109889|-43.966365109889|-43.966365109889|-43.966365109889|-43.966365109889|-43.966365109889|-43.966365109889|-43.966365109889|-43.966365109889|-43.966365109889|-43.966365109889|-43.966365109889|-44.197666452702|-44.197666452702|-44.197666452702|-45.036297372509|-45.903662950385|42.984437156401|42.984437156401|42.984437156401|42.984437156401|42.984437156401|42.984437156401|42.984437156401|42.984437156401|42.984437156401
02751|15794|/equities/catalyst-pharmaceuticals|R2000VALUE|-14.7982458056|-14.7982458056|-15.005186138301|-15.005186138301|-15.005186138301|-15.639928987455|-15.99936567725|-16.033491520415|-16.033491520415|-16.033491520415|-16.136657189805|-16.375168893538|-16.375168893538|-16.375168893538|-16.375168893538|-16.375168893538|-16.375168893538|-16.375168893538|-16.375168893538||-16.785232223628|-16.990258496733|-17.08017431437|-17.08017431437|-17.08017431437|-17.08017431437|15.314743037768|15.314743037768|15.314743037768||15.314743037768|15.314743037768|15.174159257222|14.931844623673||14.47704867057|13.605054682405|-14.957406823276|-14.957406823276|-14.957406823276|-14.957406823276|-14.957406823276|-14.957406823276|-14.957406823276|13.451600031918|13.451600031918|13.451600031918|13.451600031918|13.451600031918|13.451600031918|13.185666884389|12.889074419832|12.836470867634|12.692467611631|12.50940918216|12.460454509092||-13.949293293942|-13.949293293942|-13.949293293942|-13.949293293942|-13.949293293942|-13.949293293942|-13.949293293942|-13.949293293942|-13.949293293942|-13.949293293942|-13.949293293942|-13.949293293942|-13.949293293942|-13.949293293942|-13.949293293942|-13.949293293942|-13.949293293942|-13.949293293942|-13.949293293942|12.044808421085|12.044808421085|12.044808421085|12.044808421085|12.044808421085|12.044808421085|12.044808421085|12.044808421085|11.780173160482|11.780173160482|11.780173160482|11.780173160482|11.66630326581|-12.863051947467|-12.863051947467|-12.863051947467|-12.863051947467|-12.863051947467|-12.863051947467|-13.003391487193|-13.199045798063|-13.232158054867|-13.232158054867|-13.232158054867|-13.27517616965|-13.359084688045|-13.729538160803|-13.899921665142|-13.899921665142|-13.899921665142|-14.034996040342|-14.034996040342|-14.034996040342|-14.034996040342|-14.200601109397|-14.398978772573|-14.461087931983|-14.909264553246||13.672009828442|13.672009828442|13.672009828442|13.672009828442|13.672009828442|13.672009828442|13.672009828442|13.672009828442|13.672009828442|13.672009828442|13.672009828442|13.672009828442|13.672009828442|13.672009828442|13.672009828442|13.672009828442|13.146677576562|12.972156667734|12.972156667734|12.886218388903|12.644418639872|12.644418639872|12.644418639872|12.644418639872|12.644418639872|12.475187534462|12.348535553889|12.348535553889|12.348535553889|12.348535553889|12.348535553889|12.251142574774|12.251142574774|12.158491904457|12.153268017554|12.153268017554|12.153268017554|12.153268017554|12.153268017554|12.153268017554|12.153268017554|12.153268017554|12.153268017554||12.153268017554|12.153268017554|12.036130814843|11.668708289773|11.668708289773|11.668708289773|11.668708289773|11.500764649345|11.443071887707|-13.052024300044||-13.052024300044|-13.052024300044|-13.052024300044|-13.108404509084|-13.108404509084|-13.108404509084|-13.108404509084|-13.108404509084|-13.108404509084|-13.108404509084|-13.108404509084|-13.108404509084|-13.192137967236|-13.192137967236||-13.450152726844|-13.533503421892|-13.886114633469|-14.466516375971|-14.528351969666|-14.590358357305|-14.590358357305|-14.816786930158|-15.107262687765|-15.865153238599|-16.24294818488|-18.3154978073|15.832719215597|15.832719215597|-17.372142567204|-17.372142567204|-17.372142567204|-17.372142567204|-17.372142567204|-17.372142567204|-17.372142567204|-17.46793695508|-17.862706884395|-17.916340758017|16.298472835427|16.298472835427|16.298472835427|16.298472835427|16.298472835427|16.271081025739|16.219967309511|16.219967309511|15.991074606088|15.77397181845|15.295927828922||15.295927828922|15.050971499706|15.050971499706|15.050971499706|14.716407872598|14.678533649936|14.678533649936|14.550037066688|14.437258727213|14.437258727213|14.437258727213|14.437258727213|14.437258727213|13.969174975444|-16.174865368723|-16.174865368723|-16.174865368723|-16.35535926109|-16.35535926109|-16.35535926109|-16.635954478112|-16.670870042543|-16.670870042543|-16.77081619446|-16.948789745992|-16.948789745992|-17.021944318023|-17.085493601921|-17.158326190448|-17.176668001255|-17.204575513293
02752|24333|/equities/tutor-perini-corp|R2000VALUE|8.2055804714779|8.2055804714779|8.2055804714779|8.2055804714779|8.2055804714779|8.2055804714779|8.2055804714779|8.2055804714779|8.0773117261043|7.9459019454442|-9.0528623952649|-9.0528623952649|-9.0528623952649|-9.0528623952649|-9.0528623952649|-9.0528623952649|-9.1870690599837|8.2562872636822|8.2562872636822||8.2562872636822|8.2562872636822|8.2562872636822|8.2562872636822|8.2562872636822|8.2562872636822|8.2562872636822|8.2562872636822|8.2562872636822||8.2562872636822|8.1793666460518|8.1793666460518|8.0154570582183||7.9826978408829|7.9826978408829|7.9826978408829|7.9826978408829|7.9826978408829|7.9826978408829|7.9591087989824|7.5724646152037|7.5724646152037|7.5724646152037|7.5724646152037|7.5724646152037|7.5724646152037|7.5724646152037|7.5392274754746|7.5392274754746|7.5242304158987|7.4224777037106|7.3463304020988|7.3463304020988|7.23147852973||7.1738648740876|7.0539075406526|7.0539075406526|7.0452982294835|7.0452982294835|7.0452982294835|6.9664420936149|6.6771734770751|-7.8474896593049|-7.8474896593049|-7.8474896593049|-7.8474896593049|-7.8474896593049|-7.8474896593049|-7.8474896593049|-7.8474896593049|-7.9183537806938|-7.9183537806938|-7.9193808936874|-7.9193808936874|-7.9193808936874|-7.9208408726341|-7.9208408726341|-7.9676429976512|-7.9676429976512|-8.1529364574275|-8.2346131846151|-8.2346131846151|-8.2796589318074|-8.2815288953804|-8.2815288953804|-8.2815288953804|-8.2815288953804|-8.3694766288359|-8.3710851145407|-8.3814836555742|-8.4605374660783|-8.5293303956249|-8.6283978279548|-8.6283978279548|-8.6283978279548|-8.6283978279548|-8.6832197834073|-8.7821888845297|-8.8162211225134|-8.9195317012418|-8.9195317012418|-8.9208417476387|-8.9208417476387|-9.074557456113|-9.074557456113|-9.1931923670058|8.0046566191135|8.0046566191135|8.0046566191135|8.0046566191135|8.0046566191135||8.0046566191135|7.9394067790498|7.9394067790498|7.9394067790498|7.9394067790498|7.8591168106326|7.8591168106326|7.7828858892927|7.5665394510174|7.4885871337724|7.4885871337724|7.4885871337724|7.4885871337724|7.4885871337724|7.4885871337724|7.4885871337724|7.4885871337724|7.4885871337724|7.4885871337724|7.4885871337724|7.4885871337724|7.4885871337724|7.4885871337724|7.4885871337724|7.4100380094036|7.4100380094036|7.4100380094036|7.4100380094036|7.293930918109|7.2715305305961|7.2715305305961|7.2715305305961|7.136650877688|6.662632561083|6.662632561083|6.662632561083|6.662632561083|6.662632561083|6.4512581829178|6.4347868234966|6.2737685589829|6.2737685589829|6.2737685589829||6.2737685589829|6.1725204155223|5.9934572122918|5.9934572122918|5.9934572122918|5.9934572122918|5.9934572122918|5.9934572122918|5.9934572122918|5.9934572122918||5.9934572122918|5.9934572122918|5.9934572122918|5.9934572122918|5.8001351252739|5.8001351252739|5.8001351252739|5.8001351252739|5.351261286332|5.0219572963469|4.896619154585|4.8375551568783|4.8375551568783|4.8375551568783||4.8375551568783|4.8375551568783|4.8375551568783|4.8375551568783|4.7300114750108|4.7278129921181|4.6928397618639|-6.0974315726192|-6.0974315726192|-6.0974315726192|-6.0974315726192|-6.0974315726192|-6.0974315726192|-6.0974315726192|-6.0974315726192|-6.0974315726192|-6.0974315726192|-6.0974315726192|-6.0974315726192|-6.0974315726192|-6.0974315726192|-6.0974315726192|-6.0974315726192|-6.0974315726192|-6.0974315726192|-6.0974315726192|-6.3448807938477|-6.3448807938477|-6.3448807938477|-6.3448807938477|-6.3448807938477|-6.3448807938477|-6.5609786227434|-6.7738654034104|-6.7995724829||-6.8508303528413|-6.8508303528413|-7.0992557346142|-7.1329469855268|-7.1329469855268|-7.1329469855268|-7.1329469855268|-7.2401669990813|-7.2401669990813|-7.2401669990813|-7.5572754073928|-7.5572754073928|-7.5572754073928|-7.5572754073928|-7.5572754073928|-7.8597502894744|-8.3513893228488|-8.6197281656094|-8.6197281656094|-9.2007817145366|-9.2007817145366|-9.2007817145366|-9.2007817145366|-9.2007817145366|-9.2007817145366|-9.2007817145366|-9.2007817145366|-9.2007817145366|-9.4561463325309|-9.5082755215278|-9.5082755215278
02753|955845|/equities/seritage-growth-properties|R2000VALUE|8.9467529610102|8.9467529610102|8.9313876535156|8.9313876535156|8.9313876535156|8.9313876535156|8.9313876535156|8.9313876535156|8.9313876535156|8.9313876535156|8.9313876535156|8.9313876535156|8.9313876535156|8.9313876535156|8.9313876535156|8.9313876535156|8.9085819892546|8.9085819892546|8.9085819892546||8.9085819892546|8.9085819892546|8.9085819892546|8.9085819892546|8.9085819892546|8.9085819892546|8.9085819892546|8.9085819892546|8.9085819892546||8.9085819892546|8.9085819892546|8.7431468624164|8.6382191068916||8.5852434245511|8.5527700415104|8.5064745861841|8.5064745861841|8.5064745861841|8.5064745861841|8.5064745861841|8.5064745861841|8.5064745861841|8.5064745861841|8.5064745861841|8.5064745861841|8.5064745861841|8.5064745861841|8.4627495296082|8.4124253280315|8.4124253280315|8.4124253280315|8.3276942049302|8.3238272440474|8.267954331116||8.267954331116|8.267954331116|8.267954331116|8.267954331116|8.267954331116|8.267954331116|8.2460602449887|8.1261774883792|7.9546418572052|7.3826581001926|7.1938099877753|7.1938099877753|7.1938099877753|7.1938099877753|-7.7489705221058|-7.7489705221058|-7.7489705221058|-7.7489705221058|-7.8321894954974|7.24666477441|7.24666477441|7.24666477441|7.24666477441|7.24666477441|7.24666477441|7.24666477441|7.24666477441|7.1842867539412|7.1842867539412|7.1842867539412|7.1842867539412|7.1842867539412|7.1842867539412|7.1842867539412|7.1842867539412|7.1842867539412|7.1842867539412|7.1842867539412|7.1842867539412|-7.7301612695039|-7.7301612695039|-7.7301612695039|-7.781290328059|-7.9678724999267|-8.011713822135|-8.1724597695234|-8.1946777505746|-8.2121715885602|-8.2121715885602|-8.2121715885602|-8.2121715885602|-8.2121715885602|-8.2121715885602|-8.2121715885602|-8.2121715885602|-8.2121715885602|-8.2121715885602||-8.366301574332|-8.3813906440284|-8.3813906440284|-8.3813906440284|-8.3813906440284|-8.3813906440284|-8.493184055461|-8.493184055461|-8.5307596939289|-8.5869554432988|-8.7173831267563|-8.7173831267563|-8.8851478147735|-9.2676643848673|-9.5079600546377|-9.626622806392|8.992159337414|8.992159337414|8.992159337414|8.992159337414|8.992159337414|8.992159337414|8.992159337414|8.992159337414|8.992159337414|8.992159337414|8.992159337414|8.992159337414|8.992159337414|8.992159337414|8.992159337414|8.992159337414|8.992159337414|8.992159337414|8.992159337414|8.992159337414|8.992159337414|8.992159337414|8.8107331799277|8.5447032768205|8.544670458047|8.3809815691925|8.3809815691925||8.3117613261395|8.3117613261395|8.2328458301948|8.064828765914|7.887031489528|7.7987632673135|7.7987632673135|7.7987632673135|7.7987632673135|7.7987632673135||7.7987632673135|7.7987632673135|7.7987632673135|7.7987632673135|7.7987632673135|7.7527326734408|7.7527326734408|7.6533138654347|7.1878489544784|-8.1390073034853|-8.1390073034853|-8.1390073034853|-8.1390073034853|-8.1390073034853||-8.1390073034853|-8.1390073034853|-8.1391746968793|-8.2382147841648|-8.2382147841648|-8.2382147841648|-8.2382147841648|-8.2382147841648|-8.2382147841648|-8.2382147841648|-8.2382147841648|-8.2382147841648|-8.2382147841648|-8.2382147841648|-8.2382147841648|-8.2382147841648|-8.2382147841648|-8.2382147841648|-8.2382147841648|-8.2382147841648|-8.2382147841648|-8.2382147841648|-8.5075889222044|-8.6800873138527|-8.9414858131519|-9.0358177587844|-9.0651558984272|-9.0651558984272|-9.0651558984272|-9.0651558984272|-9.0651558984272|-9.0651558984272|-9.0651558984272|-9.0651558984272|-9.0651558984272||-9.0651558984272|-9.0651558984272|-9.0651558984272|-9.0651558984272|-9.0651558984272|-9.0651558984272|-9.0651558984272|-9.1254510469958|-9.3457125897457|-9.3906360197122|-9.644303616189|-9.644303616189|-9.733670826646|-9.8426897480447|-10.309099033404|-10.833674581611|-10.833674581611|-11.401067254676|-11.401067254676|-11.857853092235|-11.900919392332|-11.900919392332|-11.900919392332|-12.333799682971|11.639724195378|11.639724195378|11.639724195378|11.639724195378|11.639724195378|11.639724195378|11.639724195378
02754|960554|/equities/atlantic-capital-bancshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02755|32395|/equities/fossil-inc|R2000VALUE|-1.3131529615279|-1.3131529615279|-1.3134477454155|-1.3341641180746|-1.3412934467784|-1.3781038440589|-1.4295598640843|-1.44951092698|1.1906062287172|1.1906062287172|1.1906062287172|1.1906062287172|1.1906062287172|1.1906062287172|1.1906062287172|1.1906062287172|1.1906062287172|1.1906062287172|1.1906062287172||1.1906062287172|1.1906062287172|1.1906062287172|1.1906062287172|1.1906062287172|1.1906062287172|1.1906062287172|1.1906062287172|1.1906062287172||1.1906062287172|1.1906062287172|1.1906062287172|1.1906062287172||1.1751180470078|1.1284644802509|1.1266272222663|1.0886754864117|1.0886754864117|1.053395642133|1.053395642133|-1.4379265274079|-1.4379265274079|-1.4379265274079|-1.4379265274079|-1.4379265274079|-1.4379265274079|-1.4379265274079|-1.467815462114|-1.467815462114|-1.467815462114|-1.467815462114|-1.467815462114|-1.5147950090319|-1.5465986759759||-1.5465986759759|-1.57344299238|-1.6282700463696|-1.6417251088631|-1.6417251088631|-1.6417251088631|-1.6417251088631|-1.7350611596651|-1.8067346380095|-1.8561000145743|-1.8561000145743|-1.8561000145743|-1.8561000145743|-1.8561000145743|-1.8561000145743|-1.8561000145743|-1.8845679033036|-1.8845679033036|-1.908686530616|-1.963262816299|-2.0008475736655|-2.0450247876136|-2.0450247876136|-2.0450247876136|-2.0450247876136|-2.0450247876136|-2.0450247876136|-2.0450247876136|-2.0450247876136|-2.0853737062421|-2.0853737062421|-2.0853737062421|-2.0853737062421|-2.0853737062421|-2.1318541176017|-2.2125101560681|-2.2715223690237|-2.2883815823652|-2.2883815823652|-2.2883815823652|-2.2883815823652|-2.3401462699151|-2.3579402130153|-2.3870318118686|-2.3870318118686|-2.3870318118686|-2.3870318118686|-2.3870318118686|-2.3870318118686|-2.3870318118686|-2.3870318118686|-2.3870318118686|-2.3870318118686|-2.4078130395273|-2.4122923646878|-2.4305084303468|-2.4305084303468||-2.4305084303468|-2.4305084303468|-2.4305084303468|-2.4305084303468|-2.4305084303468|-2.4305084303468|-2.4704917317224|-2.4704917317224|-2.4704917317224|-2.4704917317224|-2.4704917317224|-2.5127686003394|-2.5752984395234|-2.578664990554|-2.6290723441815|-2.6332373433613|-2.6332373433613|2.4035483933467|2.4035483933467|2.4035483933467|2.4035483933467|2.4035483933467|2.4035483933467|2.4035483933467|2.4035483933467|2.3856948271598|2.3856948271598|2.3856948271598|2.3856948271598|2.3856948271598|2.2728803917934|2.2728803917934|2.2728803917934|2.2728803917934|2.2728803917934|2.2728803917934|2.2728803917934|2.2728803917934|2.2728803917934|2.2132004814203|2.2125865484927|2.2125865484927|2.2125865484927||2.2125865484927|-2.6627599191676|-2.6627599191676|-2.6627599191676|-2.6627599191676|-2.6627599191676|-2.6627599191676|-2.6627599191676|-2.6627599191676|-2.6627599191676||-2.6627599191676|-2.6627599191676|-2.6627599191676|-2.6627599191676|-2.6627599191676|-2.6627599191676|-2.6627599191676|-2.6627599191676|-2.6627599191676|-2.6627599191676|-2.6627599191676|-2.6627599191676|-2.6788998723042|-2.7236836476423||-2.7236836476423|-2.7236836476423|-2.7236836476423|-2.7236836476423|-2.7236836476423|-2.7236836476423|-2.7236836476423|-2.7236836476423|-2.7924262664161|-3.0538069695722|-3.3325632248201|-3.5850701501942|-3.594500190311|-3.594500190311|-3.6008336745957|-3.6117082185779|-3.6117082185779|-3.6404227072893|-3.6404227072893|-3.6404227072893|-3.6404227072893|-3.6404227072893|-3.6404227072893|-3.6404227072893|-3.6404227072893|-3.6404227072893|-3.6404227072893|-3.6404227072893|-3.6404227072893|-3.6404227072893|-3.6404227072893|-3.6404227072893|-3.6404227072893|-3.6404227072893|-3.6404227072893||-3.6404227072893|-3.6404227072893|-3.6404227072893|-3.6404227072893|-3.6404227072893|-3.6404227072893|-3.6404227072893|-3.6404227072893|-3.6404227072893|-3.6851919817591|-3.8435465812313|-3.889774110541|-3.9125605986262|-3.9125605986262|-3.9670063307709|-4.1184735884078|-4.1646928908436|-4.4047134940527|-4.4047134940527|-4.4221814809797|-4.6574238735832|-4.9040820817591|-5.0287023628687|-5.0306156394745|-5.0306156394745|-5.0306156394745|-5.0306156394745|-5.0306156394745|-5.0306156394745|-5.0306156394745|-5.1440392597809
02756|16576|/equities/mercantile-bank|R2000VALUE|-41.214573899544|-41.214573899544|-41.593084591005|37.951138541881|37.951138541881|37.951138541881|37.951138541881|37.951138541881|37.951138541881|37.035283669039|36.875357954816|36.847620585578|36.782383180347|36.747759528388|36.022335365337|-40.739051314715|-40.739051314715|-40.739051314715|-40.739051314715||-40.739051314715|-40.739051314715|38.659898164705|38.659898164705|38.659898164705|38.659898164705|38.659898164705|38.659898164705|38.659898164705||38.659898164705|38.659898164705|38.659898164705|38.235720717063||37.411632629622|37.370037875044|37.370037875044|36.86559426505|36.774499530639|36.774499530639|36.700000995889|35.4500012337|35.035001006262|34.977502203139|34.436361048124|33.858067324318|33.808965897734|33.753442006367|33.753442006367|33.753442006367|33.753442006367|33.753442006367|33.753442006367|33.753442006367|33.753442006367||33.753442006367|33.753442006367|33.753442006367|33.753442006367|33.639891972092|33.639891972092|32.75826174898|31.602369123343|31.602369123343|31.602369123343|31.602369123343|31.602369123343|31.602369123343|31.571524096467|30.24419302514|29.536887069431|29.536887069431|29.360336304973|29.360336304973|29.360336304973|29.360336304973|29.360336304973|29.360336304973|29.360336304973|29.360336304973|29.348706988571|29.225154893962|-32.789908371108|-32.789908371108|-32.789908371108|-32.789908371108|-32.789908371108|-32.789908371108|-32.789908371108|-32.789908371108|-32.789908371108|-32.789908371108|-32.789908371108|-33.206565178916|-33.266738985959|-33.325820603838|-33.344739658176|-33.344739658176|-33.344739658176|-33.523599658342|-33.870111926763|-34.109846097859|-34.170382692452|-34.878078039085|-34.922081967161|-34.922081967161|-34.922081967161|-34.922081967161|-34.922081967161|-34.922081967161|-35.32987105688|-35.32987105688||-35.32987105688|-35.32987105688|-35.430480670608|-35.430480670608|-35.430480670608|-35.430480670608|-35.430480670608|-35.430480670608|-35.487756834733|-36.084731537223|33.458457002879|33.458457002879|33.458457002879|33.458457002879|33.458457002879|33.458457002879|33.458457002879|33.458457002879|33.458457002879|33.458457002879|33.075729592907|32.623886991725|32.205852430381|32.035731026553|32.035731026553|32.035731026553|32.022191044382|31.576322975746|30.903243407044|30.903243407044|30.690824676921|30.449529198993|29.877408270691|29.002227629395|26.706436198256|26.653433438316|26.653433438316|26.305347109888|26.305347109888|26.305347109888|26.305347109888|26.305347109888|26.305347109888||26.305347109888|26.305347109888|26.305347109888|26.305347109888|26.305347109888|26.305347109888|26.305347109888|26.305347109888|26.305347109888|26.305347109888||26.305347109888|26.305347109888|26.305347109888|26.305347109888|25.963576756515|25.963576756515|25.963576756515|25.579528979237|24.684476724129|24.391085800044|24.08799113104|-27.322328729032|-27.322328729032|-27.322328729032||-27.322328729032|-27.322328729032|-27.322328729032|-27.322328729032|-27.322328729032|-27.322328729032|-27.322328729032|-27.322328729032|-27.322328729032|-27.322328729032|-27.322328729032|-27.486475912066|-27.962473303446|-28.074970464319|-28.9795380929|-28.9795380929|-29.253343635489|-29.253343635489|-30.033992296777|-30.370768840654|-30.370768840654|-30.370768840654|-30.370768840654|-30.974831589442|-31.378828420887|-31.378828420887|-31.378828420887|-31.378828420887|-31.378828420887|-31.378828420887|-31.378828420887|-31.378828420887|-31.378828420887|-31.827865378337|-31.928739406751||-32.051099302687|-32.264554662084|-33.267282877338|-33.544480334799|-33.734978582109|-33.783286838228|-33.866290070936|-33.866290070936|-33.866290070936|-33.866290070936|-33.866290070936|-33.866290070936|-33.866290070936|-33.866290070936|-33.866290070936|-33.866290070936|-33.866290070936|-33.866290070936|-33.866290070936|-35.248944152643|-36.088459840512|-36.088459840512|-36.088459840512|-36.088459840512|-36.114222198007|-36.114222198007|-36.114222198007|-36.114222198007|-36.114222198007|-36.114222198007|-36.114222198007
02757|24293|/equities/thermon-group-holdings-inc|R2000VALUE|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-29.292630249728|-30.000699633216|-32.152998732036|31.262839966712|31.262839966712|30.8231566545|-33.013494718249|-33.013494718249|-33.013494718249|-33.013494718249|-33.013494718249|-33.013494718249|-33.013494718249|-33.013494718249|-33.013494718249||-33.013494718249|-33.013494718249|-33.013494718249|-33.013494718249|-33.042721894246|-33.152556793405|-33.730567711937|31.051142484769|31.051142484769||31.051142484769|31.051142484769|31.051142484769|30.542936729971||29.997150023318|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053||29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.833413917053|29.6804610692|28.712456328178|28.501902170502|28.501902170502|28.501902170502|27.778225761346|27.474139272827|27.317376838412|25.523751932478|-28.130459819289|-28.130459819289|-28.130459819289|-28.130459819289|-28.130459819289|-28.130459819289|-28.553844913346|-28.966494543136|-29.529438953467|26.559884131312|26.559884131312|26.559884131312|26.559884131312|26.559884131312|26.559884131312|26.105705433818|-28.505197904525|-28.505197904525|-28.505197904525|-28.505197904525|-28.505197904525|-28.505197904525|-28.505197904525|-28.505197904525|-28.505197904525|-28.505197904525|-28.505197904525|26.423934095438|26.423934095438|26.423934095438|26.423934095438|25.846769436564|25.846769436564|25.843403181294|25.843403181294|25.843403181294|25.843403181294|25.843403181294|25.843403181294|25.843403181294|25.843403181294|25.843403181294||25.843403181294|-27.481879671868|-27.481879671868|-27.481879671868|-27.481879671868|-27.481879671868|-27.481879671868|-27.481879671868|-27.481879671868|-27.623124262502|-27.623124262502|-27.740693035844|-28.113973500703|-28.113973500703|-28.314930997658|-28.314930997658|-28.314930997658|-28.314930997658|-28.314930997658|-28.314930997658|-28.676589420955|-29.023622119339|26.325581471889|26.325581471889|26.325581471889|26.325581471889|26.325581471889|26.325581471889|26.325581471889|25.892868272429|25.63634626557|25.63634626557|25.605905464274|25.605905464274|25.246006677529|25.137785379512|25.110828048926|25.110828048926|24.522742729432|24.248601998495|24.242803352776|24.242803352776|24.242803352776||24.242803352776|24.241448686855|23.721674035138|23.721674035138|23.721674035138|23.132414895237|23.013315466407|23.013315466407|23.013315466407|23.013315466407||23.013315466407|23.013315466407|23.013315466407|23.013315466407|22.604204122262|22.604204122262|22.604204122262|22.541893685346|21.773770452081|21.065333820345|21.065333820345|20.719505756156|20.719505756156|20.719505756156||20.554195052006|20.501361212144|20.501361212144|-22.46485996008|-22.46485996008|-22.46485996008|-22.46485996008|-22.46485996008|-22.46485996008|-22.46485996008|-22.46485996008|-22.46485996008|-22.46485996008|-22.46485996008|-22.46485996008|-22.46485996008|-22.46485996008|-22.46485996008|-22.46485996008|-22.46485996008|-22.46485996008|-22.687621643809|-22.840690350828|-23.541322840913|-23.917024442072|-24.088361338902|-24.490178616101|-24.83042116436|-25.021578473876|-25.065087498371|-25.183464782722|-25.183464782722|-25.183464782722|-25.183464782722|-25.183464782722||-25.183464782722|-25.316349949315|-26.442113400338|-26.442113400338|-26.442113400338|-26.442113400338|-26.442113400338|-26.442113400338|-26.442113400338|-26.442113400338|-26.642665029092|-26.642665029092|-26.642665029092|-26.642665029092|-26.642665029092|-26.836129501184|-26.836129501184|-27.358554955275|-27.358554955275|25.406183324365|25.406183324365|25.406183324365|25.406183324365|25.406183324365|25.406183324365|24.959648434882|24.643498121108|24.522776058874|24.441964177214|24.441964177214|24.441964177214
02758|1095928|/equities/mercantil-bank-a|R2000VALUE|-23.835694227977|-23.835694227977|-23.835694227977|-24.046412103906|-24.046412103906|-24.375458524773|-24.657992890753|-24.747347391551|-24.747347391551|-24.747347391551|-24.747347391551|-24.747347391551|-24.747347391551|-24.747347391551|-24.747347391551|-24.747347391551|-24.747347391551|-24.747347391551|-24.969275091429||23.004154110008|23.004154110008|23.004154110008|23.004154110008|23.004154110008|23.004154110008|23.004154110008|23.004154110008|23.004154110008||23.004154110008|23.004154110008|23.004154110008|22.804060088323||22.659406104012|22.659406104012|22.659406104012|22.659406104012|22.659406104012|22.659406104012|22.659406104012|21.452673821895|20.972414022517|20.887127670792|20.537918816172|19.7492854309|19.7492854309|19.7492854309|19.7492854309|19.234492339868|19.234492339868|19.234492339868|19.228268794424|19.228268794424|19.228268794424||19.071410475182|18.984765712625|18.984765712625|18.787106168459|18.787106168459|18.787106168459|18.055673003407|17.895219117954|17.895219117954|17.895219117954|17.895219117954|17.895219117954|17.895219117954|17.895219117954|-19.256017012706|-19.256017012706|-19.256017012706|-19.256017012706|-19.256017012706|-19.256017012706|-19.256017012706|-19.256017012706|-19.595575115538|-20.334874327313|17.579101516785|17.579101516785|17.579101516785|17.541451757176|17.541451757176|17.541451757176|17.541451757176|17.237168966646|16.869910437657|-18.847249711362|-18.847249711362|-18.847249711362|-18.847249711362|-19.011388051076|-19.112447883866|-19.128763254243|-19.350293856812|-19.438920279034|-19.438920279034|-19.438920279034|-19.759634516513|-20.277696341982|-20.277696341982|-20.299293150394|-20.299293150394|-20.299293150394|-20.299293150394|-20.299293150394|-20.299293150394|-20.299293150394|-20.299293150394|-20.299293150394|-20.299293150394||-20.299293150394|-20.299293150394|-20.299293150394|-20.299293150394|-20.299293150394|-20.299293150394|-20.413103013004|-20.494558445574|18.70458076427|18.70458076427|18.70458076427|18.70458076427|18.70458076427|18.70458076427|18.70458076427|18.70458076427|18.70458076427|18.70458076427|18.70458076427|18.70458076427|18.515090708706|18.319544214643|18.080969497279|18.080969497279|18.080969497279|18.080969497279|18.080969497279|18.080969497279|18.080969497279|18.080969497279|18.080969497279|18.080969497279|17.891632791709|-19.511704520166|-19.511704520166|-19.511704520166|-19.511704520166|-19.511704520166|-19.511704520166|-19.511704520166|-19.511704520166|-19.511704520166|-19.612228156829||-19.612228156829|-19.750808770683|17.704940847152|17.704940847152|17.704940847152|17.704940847152|17.704940847152|17.704940847152|17.704940847152|17.704940847152||17.704940847152|17.704940847152|17.704940847152|17.704940847152|17.704940847152|17.704940847152|17.704940847152|17.634378808068|16.5632989759|16.5632989759|16.5632989759|16.5632989759|16.5632989759|16.5632989759||16.479777534224|-18.670537677434|-18.670537677434|-18.670537677434|-18.670537677434|-18.670537677434|-18.670537677434|-18.670537677434|-18.670537677434|-18.670537677434|-18.670537677434|-18.670537677434|-18.998375803262|-19.045417262481|-19.061154443931|-19.061154443931|-19.061154443931|-19.399060124503|-19.85451165211|-20.422682593858|-20.422682593858|-20.422682593858|-20.422682593858|-20.78353661806|-20.795167325831|-20.795167325831|-21.347458705744|-21.514376491794|-21.769862539779|-21.814291617617|-22.188101500653|-22.211224046441|-22.385248889628|-23.241386773523|-23.270488936146||-23.270488936146|-23.421743400053|-24.236937530786|-24.320230470212|-24.320230470212|-24.502479220002|-25.012198713718|-25.017076965138|-25.017076965138|-25.017076965138|-25.41119628037|-25.710873146196|-25.710873146196|-25.710873146196|-25.710873146196|-25.710873146196|-25.710873146196|-26.448178291492|-26.448178291492|-27.391308466783|-27.919232333359|-28.533590489689|-29.008990056055|27.080692916042|27.080692916042|27.080692916042|27.080692916042|27.080692916042|27.080692916042|27.080692916042|27.080692916042
02759|20431|/equities/banco-latinoamericano-sa|R2000VALUE|-25.219738277933|-25.219738277933|-25.526930686656|-25.606209980636|-25.606209980636|-25.673011288807|-25.756420191532|-25.756420191532|-25.756420191532|-25.756420191532|-25.756420191532|-25.756420191532|-25.756420191532|-25.756420191532|-25.756420191532|-25.756420191532|-26.171505672408|-26.268217968359|-26.784686962117||24.908992579893|24.908992579893|24.908992579893|24.908992579893|24.908992579893|24.120269885014|23.825772116336|23.825772116336|23.825772116336||23.825772116336|23.825772116336|23.825772116336|23.825772116336||23.825772116336|23.825772116336|23.825772116336|23.825772116336|23.825772116336|23.825772116336|23.825772116336|23.705717025435|23.705717025435|23.705717025435|23.705717025435|23.705717025435|23.705717025435|23.705717025435|23.705717025435|23.705717025435|23.705717025435|23.705717025435|23.705717025435|23.705717025435|23.705717025435||23.65774073671|23.58360030994|23.504523254602|22.884241608744|22.689836512825|22.689836512825|22.488707554364|21.998007045878|21.875563765778|21.788404942899|21.570450042518|21.435488332981|21.435488332981|21.435488332981|20.999731608755|20.966479165164|20.813011241194|20.813011241194|20.813011241194|20.813011241194|20.813011241194|20.813011241194|20.813011241194|20.813011241194|20.813011241194|20.750568045771|20.725820533745|20.725820533745|20.725820533745|20.63218402014|20.34078300381|20.103647527698|20.07683108648|-21.820670029313|-21.820670029313|-21.820670029313|-22.034632891185|-22.655703988083|-22.911337073653|-23.185258741742|-23.28114230938|-23.568492018595|-23.634990254391|-23.686038324555|-23.686038324555|-24.151048285438|-24.151048285438|-24.151048285438|-24.151048285438|-24.151048285438|-24.151048285438|-24.151048285438|-24.151048285438|-24.151048285438|-24.151048285438|-24.151048285438|-24.669731147503||22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.635698947486|22.247997770902|22.149120871884|21.913400721398|21.689244985412|21.579644108764|21.579644108764|21.579644108764|21.445709315114|21.445709315114|21.445709315114|21.445709315114|21.445709315114|21.445709315114|21.382191522412|21.382191522412|21.382191522412|21.382191522412|21.165695145718|21.080499869284|21.080499869284|21.080499869284|21.080499869284||20.911111440589|20.550125005433|20.259888307462|19.761613807852|19.761613807852|19.761613807852|19.761613807852|19.761613807852|19.761613807852|19.759292360762||19.759292360762|19.759292360762|19.707546071453|19.499496385172|19.382012919932|19.315730179183|19.249722786339|19.14136994723|18.822010605904|18.795011936926|18.723347278991|18.574921034843|18.574921034843|18.574921034843||18.574921034843|18.574921034843|18.574921034843|18.574921034843|18.574921034843|18.574921034843|18.127689890366|17.73744775759|17.73744775759|17.73744775759|17.406319321381|-18.647144733941|-18.647144733941|-18.647144733941|-18.647144733941|-18.647144733941|-18.647144733941|-18.983494585394|17.658019236534|17.658019236534|17.658019236534|17.658019236534|17.658019236534|17.658019236534|17.658019236534|17.658019236534|17.658019236534|17.658019236534|17.421133019096|16.840703091761|-18.071923834762|-18.071923834762|-18.071923834762|-18.071923834762|-18.071923834762||-18.071923834762|-18.071923834762|-18.203158663085|-18.203158663085|-18.203158663085|-18.203158663085|-18.203158663085|-18.203158663085|-18.203158663085|-18.203158663085|-18.571841979878|-18.754008548109|-18.754008548109|-18.754008548109|-19.013898179099|-19.015412929122|-19.015412929122|-19.015412929122|-19.015412929122|17.608059109731|17.608059109731|17.608059109731|17.608059109731|17.418986598626|17.418986598626|17.418986598626|17.418986598626|16.665274505235|16.205529590754|16.205529590754|16.205529590754
02760|16779|/equities/national-western|R2000VALUE|482.1526847345|482.1526847345|481.65831476149|481.65831476149|481.65831476149|481.65831476149|481.65831476149|481.65831476149|481.381456438|480.70161656903|480.59895881043|480.59895881043|480.59895881043|480.59895881043|480.59895881043|480.59895881043|480.52563818671|480.52563818671|480.52563818671||480.52563818671|480.2788280761|480.2788280761|479.92008853103|479.92008853103|479.73913351874|479.73913351874|479.70034969626|479.70034969626||479.70034969626|479.70034969626|479.70034969626|479.70034969626||479.70034969626|479.21234669485|478.96315262429|478.96315262429|478.96315262429|478.96315262429|478.96315262429|478.96315262429|478.96315262429|478.96315262429|478.96315262429|478.96315262429|478.96315262429|478.96315262429|478.96315262429|476.98906064157|476.32803322508|476.32803322508|476.00434339432|476.00434339432|475.49274099615||475.49274099615|475.49274099615|475.38917327751|475.10768853574|475.10768853574|475.10768853574|473.80992594194|472.79492368115|472.44381405925|471.9931352096|471.61681635702|471.441453328|471.43384950942|470.93149077435|470.65720586798|470.22897921692|469.72609256253|468.71898570045|467.40275653186|466.2589001477|466.06241127447|466.06241127447|464.33184111334|463.85315686042|463.33594746915|462.5695945458|461.66567566178|460.3846303333|459.3423823636|458.12763927173|456.03626450114|454.21686356809|454.21686356809|-440.31968229847|-444.04597768509|-444.04597768509|-444.04597768509|-455.59892092506|-456.44619848453|-456.44619848453|-456.54937852448|440.40060487296|440.40060487296|440.40060487296|440.40060487296|440.40060487296|440.40060487296|440.40060487296|440.40060487296|439.26066151473|439.26066151473|439.26066151473|439.26066151473|439.26066151473|439.26066151473|439.26066151473|439.26066151473||439.26066151473|439.26066151473|439.26066151473|439.26066151473|439.26066151473|434.03141228625|434.03141228625|434.03141228625|434.03141228625|434.03141228625|434.03141228625|434.03141228625|434.03141228625|430.27965351684|426.58628290608|422.92897253216|422.92897253216|420.27665106655|414.51350240576|412.46778180718|411.65476224289|409.64695736949|405.45273502209|400.1812695786|400.1812695786|400.1812695786|400.1812695786|400.1812695786|400.1812695786|400.1812695786|400.1812695786|400.1812695786|398.42085237466|395.00621339969|392.06745065243|391.83134386314|391.83134386314|391.83134386314|391.83134386314|391.83134386314|391.83134386314|391.83134386314|391.83134386314||383.06648341564|380.15498957532|369.26692872464|-400.1019927044|-400.1019927044|-400.1019927044|367.8605788144|367.8605788144|367.8605788144|367.8605788144||367.8605788144|367.8605788144|367.8605788144|367.8605788144|367.8605788144|367.8605788144|367.8605788144|367.8605788144|367.8605788144|367.8605788144|367.8605788144|367.8605788144|367.8605788144|367.8605788144||367.8605788144|367.8605788144|367.8605788144|367.8605788144|367.8605788144|367.8605788144|356.8182965288|325.04377545355|252.8465400625|252.8465400625|248.74671511393|245.78576154744|245.78576154744|244.11141236663|243.14769186841|241.36464155897|237.78710926591|237.78710926591|236.72532630921|236.72532630921|235.41754772046|235.41754772046|232.27601973416|232.27601973416|232.27601973416|232.27601973416|232.27601973416|232.27601973416|221.40458445244|-249.4349040321|-249.4349040321|-252.12129240903|-252.12129240903|-252.65598455958|-252.65598455958||-253.74864083036|-253.74864083036|-253.74864083036|-253.74864083036|-253.74864083036|-253.74864083036|-253.74864083036|-253.74864083036|-253.74864083036|-253.74864083036|-253.74864083036|-254.40449025381|-254.40449025381|-254.40449025381|-254.40449025381|-254.40449025381|-254.40449025381|-254.40449025381|-254.52451703006|-270.83130303416|254.13738180679|254.13738180679|254.13738180679|254.13738180679|254.13738180679|254.13738180679|254.13738180679|254.13738180679|254.13738180679|254.13738180679|254.13738180679
02761|17356|/equities/titan-machinery-i|R2000VALUE|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.868481264373|-27.878894816791|-27.885884297066|-28.851537717904||-29.320096950871|26.617052805972|26.617052805972|26.617052805972|26.617052805972|26.617052805972|26.617052805972|26.617052805972|26.617052805972||26.617052805972|26.563948062341|26.544386019619|26.229595835906||25.965105992668|25.944884972946|25.944884972946|25.611193980526|24.953392706261|24.446325842921|24.199583654475|-26.706349461558|-26.706349461558|-26.706349461558|-26.706349461558|-26.706349461558|-26.706349461558|-26.706349461558|-26.706349461558|-26.706349461558|-26.706349461558|24.445388747863|24.445388747863|24.445388747863|24.445388747863||24.387797678357|24.387797678357|24.387797678357|24.10374687871|23.959805979658|23.959805979658|23.769784095473|-26.261090357657|-26.261090357657|-26.261090357657|-26.261090357657|-26.261090357657|-26.261090357657|-26.261090357657|-26.261090357657|-26.261090357657|-26.261090357657|-26.261090357657|-26.261090357657|-26.261090357657|-26.261090357657|-26.777271994348|-27.423168032694|-27.534282464527|-27.534282464527|-27.534282464527|-27.534282464527|-27.534282464527|-27.534282464527|-27.534282464527|-27.534282464527|-27.534282464527|-27.534282464527|-27.534282464527|-27.534282464527|-27.534282464527|-28.14587081223|-28.866161593124|-28.902023198814|-28.902023198814|-28.902023198814|-28.902023198814|-29.391695090541|-29.391695090541|-29.444661109987|-29.746289855179|-29.983654479116|-30.787949963774|-31.164944565259|-31.504938244778|-31.640464088872|-31.640464088872|-31.640464088872|-31.640464088872|-32.262182948274|-32.420203682761|-32.69633748463||-34.025374809142|29.697639766406|-30.904064846705|-30.904064846705|-30.904064846705|-30.904064846705|-30.904064846705|-30.904064846705|-31.266183641962|-31.381599212639|-31.381599212639|-31.46594309912|-31.686275854219|-31.885117626311|-32.593463685911|29.584943736981|29.584943736981|29.584943736981|29.584943736981|29.584943736981|29.562103921986|29.562103921986|29.562103921986|29.562103921986|29.562103921986|29.562103921986|29.562103921986|29.562103921986|29.142337462214|29.103683043577|29.103683043577|29.103683043577|29.103683043577|29.051087345432|29.051087345432|28.446207856415|28.358591019959|28.358591019959|27.558988822666|-30.466548710874|-30.466548710874|-30.466548710874|-30.466548710874||-30.466548710874|-30.466548710874|-30.466548710874|-30.466548710874|-30.466548710874|-30.466548710874|-30.466548710874|-30.466548710874|-30.466548710874|-30.466548710874||-30.466548710874|-30.466548710874|-30.466548710874|-30.466548710874|-30.466548710874|-30.466548710874|-30.466548710874|-30.466548710874|-30.466548710874|-30.466548710874|-30.466548710874|-30.466548710874|-30.466548710874|-32.042010393199||-32.883848709593|-35.526050660573|31.755382593028|31.755382593028|31.755382593028|31.755382593028|31.381537392794|30.543927884829|30.422257724529|30.422257724529|30.323064290953|29.692052089963|29.692052089963|29.063947584666|28.81327703533|-32.137448861179|-32.137448861179|-32.137448861179|-32.137448861179|-32.137448861179|-32.137448861179|-32.137448861179|-32.137448861179|-32.137448861179|-32.137448861179|-32.137448861179|-32.137448861179|-32.137448861179|-32.137448861179|-32.137448861179|-32.137448861179|-32.137448861179|-32.137448861179|-32.137448861179|-32.137448861179||-32.137448861179|-33.117164481545|-34.66242145829|-34.66242145829|-34.66242145829|-34.66242145829|-34.66242145829|-34.66242145829|-34.66242145829|-34.66242145829|-35.937046414533|-35.965018252441|-37.239241789788|-38.136101191806|-39.086224707814|-39.893582406808|-45.883146355736|-47.070641968706|-47.070641968706|42.315245808917|42.315245808917|42.315245808917|42.158467150636|42.158467150636|42.158467150636|42.158467150636|42.158467150636|42.158467150636|42.158467150636|41.10462999444|40.876808909363
02762|20323|/equities/genco-shipping---trading-ltd|R2000VALUE|16.697222823578|16.506358273247|16.447064540364|16.43920157016|16.43920157016|16.43920157016|16.43920157016|16.43920157016|16.43920157016|16.247440486051|16.247440486051|15.995211659645|15.962457509808|15.727886820763|15.727886820763|15.727886820763|15.727886820763|15.727886820763|15.727886820763||15.727886820763|15.727886820763|15.727886820763|15.727886820763|15.727886820763|15.727886820763|15.727886820763|15.374241677127|15.374241677127||15.374241677127|15.338734987932|15.167482035643|15.159731915563||15.159731915563|14.715257277058|14.62250811741|14.610516455993|14.610516455993|14.224018259429|-15.61757533062|-15.61757533062|-15.61757533062|-15.61757533062|-15.61757533062|-15.61757533062|-16.015639961963|-16.363766393402|14.670072320387|14.670072320387|14.299352596518|14.133459991547|14.133459991547|14.133459991547|14.107455565237||13.620506579902|13.377228903799|13.333554838946|13.333554838946|12.950894301523|12.8021051016|12.557061469836|-13.883120106561|-13.883120106561|-13.883120106561|-13.883120106561|-14.150090432017|-14.150090432017|-14.150090432017|-14.150090432017|-14.150090432017|-14.302056441887|-14.302056441887|-14.390062316903|-14.543680650932|13.622906927706|13.622906927706|13.622906927706|13.622906927706|13.622906927706|13.622906927706|13.622906927706|13.622906927706|13.622906927706|13.622906927706|13.622906927706|13.622906927706|13.578629657561|13.404032942249|13.245790650981|-14.203560230837|-14.203560230837|-14.203560230837|-14.203560230837|-14.203560230837|-14.203560230837|-14.203560230837|-14.203560230837|-14.203560230837|-14.203560230837|-14.370066931629|-14.372181106967|-14.372181106967|-14.395841128109|-14.395841128109|-14.395841128109|-14.442084214321|-14.442084214321|-14.442084214321|-14.442084214321|-14.538150745204|-14.538150745204||-14.538150745204|-14.538150745204|-14.538150745204|-14.538150745204|-14.538150745204|-14.538150745204|13.404188894486|13.404188894486|13.404188894486|13.404188894486|13.404188894486|13.404188894486|13.404188894486|13.404188894486|13.404188894486|13.404188894486|13.404188894486|13.404188894486|13.404188894486|13.404188894486|13.404188894486|13.404188894486|13.404188894486|13.404188894486|13.404188894486|13.234067217962|13.234067217962|13.234067217962|13.234067217962|13.234067217962|13.234067217962|13.234067217962|13.234067217962|13.234067217962|13.234067217962|13.234067217962|13.234067217962|13.234067217962|13.234067217962|13.234067217962|13.234067217962|13.234067217962|13.234067217962||13.234067217962|13.234067217962|13.234067217962|13.234067217962|13.234067217962|13.234067217962|13.234067217962|13.234067217962|13.226186240664|13.166680293013||13.166680293013|13.055756203256|13.004729500437|12.870532396794|12.746026902729|12.746026902729|12.692807945205|12.664786427764|12.439762585194|-13.825610442551|-13.825610442551|-13.825610442551|-13.825610442551|-13.932635902368||-13.932635902368|-13.995706424672|-14.334673627172|-14.732415234551|-14.866016480111|-14.944124915349|-14.944124915349|-14.944124915349|-14.944124915349|-14.944124915349|-14.944124915349|-14.944124915349|-14.944124915349|-14.944124915349|-14.944124915349|-14.944124915349|-14.944124915349|-15.780694460591|-16.071326811799|-16.424808007356|-16.691453013019|-16.701614734416|-16.731793850533|15.44013254279|15.44013254279|15.44013254279|15.44013254279|15.44013254279|15.44013254279|15.243224802217|-16.427720347573|-16.427720347573|-16.427720347573|-16.427720347573|-16.427720347573||-16.427720347573|-16.427720347573|-16.836633937812|-16.907370692332|-16.989686840331|-16.989686840331|-16.989686840331|-16.989686840331|-17.159652252501|-17.246557893031|-17.28302699242|-17.28302699242|-17.28302699242|-17.28302699242|-17.482252239231|-17.803841457371|-18.345679558652|-18.476147308931|-18.476147308931|-19.172387378067|-19.706918363935|17.823004847856|17.823004847856|17.823004847856|17.823004847856|17.823004847856|17.769450326862|17.747606425744|17.747606425744|17.682524210062|17.571226232412
02763|15753|/equities/comtech-tele|R2000VALUE|-7.2474143989417|-7.2510160613428|-7.3327953471486|-7.4647727954989|-7.5175253007815|-7.7305834397128|-7.8522178435794|-7.8522178435794|-7.8522178435794|-7.8522178435794|-7.8522178435794|-7.8522178435794|-7.8522178435794|-7.8522178435794|-7.8522178435794|-7.8522178435794|-8.1635752810893|-8.5634169196483|-8.9379633108109||-9.0771811714139|-9.1232573710511|-9.3451743349576|-9.417527011715|-9.5065998829945|-9.5065998829945|-9.5065998829945|-9.5065998829945|-9.5065998829945||-9.5065998829945|-9.5065998829945|-9.5065998829945|-9.5065998829945||-9.5065998829945|-9.5065998829945|-9.6845551638189|-9.7379985065795|-9.7379985065795|-9.7379985065795|-9.7379985065795|-9.7379985065795|-10.067776067559|-10.798789906837|-12.517477910097|11.350606285247|11.350606285247|11.350606285247|11.350606285247|11.350606285247|11.350606285247|11.350606285247|11.350606285247|11.350606285247|11.350606285247||11.350606285247|11.350606285247|11.350606285247|11.350606285247|11.350606285247|11.350606285247|11.350606285247|11.350606285247|11.350606285247|11.350606285247|11.350606285247|11.350606285247|11.350606285247|11.350606285247|11.003450749884|10.629390158664|10.536383167915|9.9133368245011|9.8175968319449|9.7268846995602|9.4169275503435|9.3382529926607|9.3243292290866|9.3243292290866|9.3061661145091|8.9054072058863|8.781841189405|8.738350252483|8.738350252483|-9.1515799326759|-9.1515799326759|-9.1515799326759|-9.1515799326759|-9.1515799326759|-9.1515799326759|-9.1889775906516|-9.2849526407517|-9.2849526407517|-9.2849526407517|-9.2849526407517|-9.2849526407517|-9.3232810234799|-9.3350346061669|-9.3605940047328|-9.4178817739558|-9.5254713859176|-9.5254713859176|-9.5666351148392|-9.6573722438575|-9.684101019936|-9.684101019936|-9.8128069889073|-10.093200421265|9.2491843450681|9.2491843450681|9.2491843450681|9.2491843450681||9.2491843450681|9.2418714351804|9.1273389797566|9.1273389797566|9.1273389797566|9.1273389797566|9.1273389797566|9.1273389797566|9.1273389797566|9.1273389797566|9.1273389797566|9.1273389797566|9.1273389797566|9.1273389797566|9.1273389797566|9.1273389797566|9.1273389797566|9.1273389797566|9.1273389797566|9.1273389797566|9.1273389797566|9.1273389797566|9.1273389797566|9.1273389797566|9.1273389797566|9.0614875666695|9.043738190578|9.043738190578|8.9512863868326|8.9153187268145|8.6931319229213|8.6270907181731|-10.007593471346|-10.007593471346|-10.007593471346|-10.007593471346|-10.140530792058|-10.140530792058|-10.140530792058|-10.140530792058|-10.140530792058|-10.16725631906|-10.50834021252||-10.662044945487|-10.68260623986|-10.68260623986|-10.68260623986|-10.68260623986|-10.68260623986|-10.68260623986|-10.68260623986|-10.68260623986|-10.68260623986||-11.012341097267|-11.081470422872|-11.081470422872|-11.426077768679|-11.559531341522|-12.042307044101|10.75924491011|10.75924491011|10.75924491011|10.75924491011|10.75924491011|10.562951585542|10.562951585542|10.562951585542||10.535965541173|10.535965541173|10.535965541173|10.535965541173|10.535965541173|10.535965541173|9.8152946401188|-11.497747391726|-11.497747391726|-11.497747391726|-11.497747391726|-11.497747391726|-11.497747391726|-11.497747391726|-11.497747391726|-11.497747391726|-11.497747391726|-11.497747391726|-11.497747391726|-11.497747391726|-11.497747391726|-11.534719540306|-11.693577529797|-11.973925274621|-12.208986851356|-12.208986851356|-12.208986851356|-12.208986851356|-12.344624880388|-12.344624880388|-12.579672101951|-12.763524483549|-13.046694065583|-13.339182308852|-13.339182308852||-13.339182308852|-13.587424573566|-13.909360789884|-14.02585828279|-14.02585828279|-14.02585828279|-14.02585828279|-14.145675950299|-14.271238009442|-14.271238009442|-14.828597934499|-14.894203455928|-14.894203455928|-14.894203455928|-14.894203455928|-14.894203455928|-14.894203455928|-15.202725763324|-15.467473369178|-17.10830365876|14.78907387161|14.78907387161|14.78907387161|14.78907387161|14.78907387161|14.78907387161|14.78907387161|14.78907387161|14.78907387161|14.78907387161|14.78907387161
02764|20862|/equities/dynex-capital-inc|R2000VALUE|-12.841861350457|-12.841861350457|-12.965957278587|-12.990755151056|-12.990755151056|12.14200604037|12.14200604037|12.14200604037|12.14200604037|12.14200604037|12.133656643468|12.133656643468|12.133656643468|12.133656643468|12.133656643468|12.133656643468|12.133656643468|12.133656643468|12.133656643468||12.133656643468|-12.808166769056|-12.808166769056|-12.808166769056|-12.808166769056|-12.808166769056|-12.808166769056|12.105041513312|12.105041513312||12.105041513312|12.105041513312|12.072268231564|11.99814020656||11.99814020656|11.99814020656|11.99814020656|11.970916976117|11.957829809953|11.957829809953|11.923421807609|11.362691238546|11.155387205077|11.155387205077|11.155387205077|11.155387205077|11.155387205077|11.155387205077|11.095152477636|10.889636097368|10.802951505908|10.738834675958|10.707721558686|10.707721558686|10.707721558686||10.685456849332|10.654396482303|10.615995932502|10.49110714692|10.429563329155|10.347292685436|10.261436064958|10.054386325953|10.054386325953|10.054386325953|10.054386325953|10.054386325953|10.054386325953|10.054386325953|9.5570960003773|-10.788599281557|-10.788599281557|-10.788599281557|-10.9181654509|-10.974073363243|-10.997859002152|-11.279764494531|-11.279764494531|-11.784737888567|-12.013597876487|-12.251269824701|-12.254192990128|-12.254192990128|-12.254192990128|-12.254192990128|-12.254192990128|-12.254192990128|-12.254192990128|-12.254192990128|-12.254192990128|-12.254192990128|-12.374658604534|-12.509181631488|-12.509181631488|-12.509181631488|-12.574112932861|-12.794570067393|-13.06896702765|-13.143852096118|-13.336502292992|12.692527093512|12.692527093512|12.692527093512|12.537808142351|12.475064553869|12.371005181487|12.371005181487|12.354043874344|12.354043874344|12.354043874344|12.354043874344|12.354043874344||12.354043874344|12.26641576511|12.241706400252|12.213840304853|12.017044768335|-12.875085820366|-12.875085820366|-12.875085820366|-12.875085820366|-12.989816464526|-12.989816464526|-13.15977392102|-13.252282459362|12.50924343241|12.50924343241|12.50924343241|12.50924343241|12.50924343241|12.50924343241|12.50924343241|12.50924343241|12.50924343241|12.50924343241|12.50924343241|12.50924343241|12.50924343241|12.50924343241|12.50924343241|12.384715336039|12.139508527988|12.139508527988|12.139508527988|12.139508527988|11.99278751399|11.910538847538|11.910538847538|11.910538847538|11.910538847538|11.910538847538|11.910538847538|11.910538847538|11.910538847538|11.910538847538||11.910538847538|11.910538847538|11.866765745582|11.811656166119|11.749706968662|11.749706968662|11.749706968662|11.749706968662|11.749706968662|11.704401457012||11.704401457012|11.640445828107|11.57271716293|11.519407719333|11.347397559173|11.180441531084|11.099101234963|11.084557614382|10.838769473032|10.775810177013|10.713955701374|10.421617469283|-11.453539928534|-11.453539928534||-11.453539928534|-11.453539928534|-11.628377685655|-11.708486799096|-11.708486799096|-11.708486799096|-11.708486799096|-11.708486799096|-11.708486799096|-11.708486799096|-11.708486799096|-11.708486799096|-11.708486799096|-11.708486799096|-11.708486799096|-11.708486799096|-11.708486799096|-12.006118831475|-12.092193031134|-12.422660388626|-12.422660388626|-12.422660388626|-12.422660388626|-12.422660388626|-12.422660388626|-12.507399918942|-12.572110946872|-12.715131809469|-12.715131809469|-12.715131809469|-12.715131809469|-12.715131809469|-12.715131809469|-12.715131809469|-12.715131809469||-12.715131809469|-12.715131809469|-12.715131809469|-12.715131809469|-12.715131809469|-12.715131809469|-12.715131809469|-12.715131809469|-12.715131809469|-12.715131809469|-12.785423705043|-12.827642861408|-12.831355596523|-12.831355596523|-12.851094425957|-12.851094425957|-12.851094425957|-12.851094425957|-12.851094425957|-13.229899659466|-13.737833198256|-13.741263646444|-13.741263646444|-13.741263646444|-13.741263646444|-13.741263646444|-14.015292982879|-14.225331099633|-14.457728950849|-14.508579919244|-14.508579919244
02765|942325|/equities/vectrus-inc|R2000VALUE|-40.773783580016|-40.773783580016|-41.190491878932|-41.327738246733|-41.327738246733|-42.07741912567|-42.07741912567|-42.07741912567|-42.07741912567|-42.07741912567|-42.07741912567|-42.07741912567|-42.07741912567|-42.07741912567|-42.07741912567|-42.07741912567|-42.07741912567|-42.217598212685|-42.358998259931||-42.694378157493|-42.694378157493|-43.41069885982|-43.603312987894|-44.321504083839|-45.76778206954|43.746843181562|43.746843181562|43.746843181562||43.746843181562|43.746843181562|43.645797555658|42.957554518087||-46.632044397798|-46.632044397798|-46.632044397798|-46.632044397798|-46.632044397798|-46.632044397798|-46.632044397798|-46.632044397798|-46.632044397798|-46.632044397798|-46.632044397798|-46.632044397798|-46.632044397798|-46.632044397798|-46.632044397798|-46.632044397798|-46.632044397798|-47.252602668831|-47.450615640619|-47.450615640619|-47.450615640619||-47.450615640619|-47.450615640619|-47.834984688281|-47.834984688281|-47.834984688281|-47.834984688281|-47.834984688281|-47.834984688281|-47.834984688281|-48.062760781711|-48.134891733056|-48.134891733056|-51.643211824503|-54.357442245359|-54.357442245359|-54.357442245359|-54.357442245359|-54.357442245359|-54.357442245359|-54.357442245359|-54.357442245359|-54.363826921113|-55.297585145773|50.8030186501|50.8030186501|50.8030186501|50.8030186501|50.8030186501|50.8030186501|50.8030186501|50.8030186501|50.780703951568|50.159185014003|48.708036195165|48.359413850917|48.359413850917|48.359413850917|48.359413850917|48.359413850917|48.359413850917|-51.334364953189|-51.334364953189|-51.334364953189|-51.334364953189|-51.334364953189|-51.334364953189|-51.334364953189|-51.334364953189|-51.334364953189|-51.334364953189|-51.334364953189|-51.334364953189|-51.334364953189|-51.334364953189|-51.334364953189|-51.882906452979|-53.228783201471||-54.278367016149|-54.278367016149|-54.278367016149|-54.278367016149|-54.278367016149|-54.278367016149|-55.136662777402|-55.136662777402|-55.136662777402|-55.136662777402|-55.136662777402|50.727444357183|50.727444357183|50.727444357183|50.727444357183|50.727444357183|50.727444357183|50.727444357183|49.826726818212|49.826726818212|49.826726818212|49.826726818212|49.010253164645|48.328333560489|47.682595032081|47.466539906682|47.466539906682|47.466539906682|46.961714608218|46.961714608218|46.961714608218|46.961714608218|46.961714608218|46.961714608218|46.675237292212|46.369924557469|46.369924557469|46.369924557469|46.369924557469|46.369924557469|46.369924557469|46.369924557469|46.369924557469||46.369924557469|46.369924557469|46.006308251246|45.103398090849|44.315996335888|43.886244640244|43.166105969629|42.908448466417|42.869051067313|42.869051067313||42.869051067313|42.869051067313|42.869051067313|42.869051067313|42.869051067313|42.480056012428|42.441731149131|41.918033262286|40.782853795235|40.782853795235|40.782853795235|40.782853795235|40.782853795235|40.782853795235||40.782853795235|40.782853795235|40.782853795235|40.782853795235|40.782853795235|40.782853795235|40.782853795235|40.782853795235|40.782853795235|40.782853795235|40.782853795235|40.782853795235|40.782853795235|40.385749323801|40.385749323801|40.072302313374|40.072302313374|40.072302313374|40.072302313374|40.072302313374|39.894602371298|39.894602371298|39.894602371298|39.894602371298|39.894602371298|39.894602371298|39.521773207014|-43.481553968467|-43.481553968467|-43.481553968467|-43.481553968467|-43.481553968467|-43.481553968467|-43.481553968467|-43.481553968467||-43.481553968467|-43.481553968467|-43.699728848537|-43.699728848537|-43.699728848537|-43.699728848537|-43.699728848537|-43.699728848537|-43.699728848537|-43.699728848537|-44.351733674222|-44.351733674222|-44.351733674222|-44.351733674222|-44.351733674222|-44.351733674222|-44.351733674222|-45.989544867505|-45.989544867505|-46.761162650838|-48.552351938635|-50.097703071601|44.592538050726|44.592538050726|44.592538050726|44.592538050726|43.990919093639|43.990919093639|43.990919093639|43.01273972256|43.01273972256
02766|17038|/equities/resources-connect|R2000VALUE|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153||-13.939736827153|-13.939736827153|-13.939736827153|-13.939736827153|-14.195818406495|-14.390353977849|-14.503251192465|13.371025059246|13.371025059246||13.371025059246|13.355036353132|13.355036353132|13.355036353132||13.355036353132|13.355036353132|13.355036353132|13.355036353132|13.355036353132|13.355036353132|13.355036353132|13.313440571175|13.313440571175|13.313440571175|13.313440571175|13.313440571175|13.313440571175|13.313440571175|13.313440571175|13.313440571175|13.313440571175|13.313440571175|13.313440571175|13.313440571175|13.313440571175||13.313440571175|13.313440571175|13.313440571175|13.313440571175|13.313440571175|13.313440571175|13.187810245857|-14.320124764892|-14.320124764892|-14.320124764892|-14.320124764892|-14.320124764892|-14.320124764892|-14.320124764892|-14.320124764892|-14.320124764892|-14.320124764892|-14.320124764892|-14.320124764892|-14.320124764892|-14.320124764892|-14.445871825188|-14.678251278859|-14.678251278859|-14.678251278859|-14.678251278859|-14.678251278859|-14.678251278859|-14.678251278859|-14.678251278859|-14.678251278859|-14.678251278859|-14.678251278859|-14.678251278859|-14.678251278859|-15.510835290465|-15.600372500456|-15.706126300166|-15.706126300166|-15.706126300166|-15.706126300166|-15.706126300166|-15.706126300166|-15.706126300166|-15.706126300166|-15.706126300166|-15.706126300166|-15.706126300166|-15.706126300166|-15.706126300166|-15.706126300166|-15.786698543081|-15.786698543081|-15.902165001244|-16.194628152153|-16.275229742662|-16.275229742662||-16.275229742662|-16.275229742662|-16.275229742662|-16.275229742662|-16.275229742662|-16.275229742662|-16.311088087973|-16.392876151334|-16.756528645898|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.819193407342|-16.903860599931||-16.903860599931|-16.903860599931|-16.903860599931|-16.903860599931|-17.125955563051|-17.128284274718|15.736078979597|15.736078979597|15.736078979597|15.736078979597||15.736078979597|15.736078979597|15.736078979597|15.736078979597|15.736078979597|15.736078979597|15.736078979597|15.682864244366|15.144293422593|14.990326425646|14.760363708177|14.759786307918|14.759786307918|14.759786307918||14.759786307918|14.759786307918|14.759786307918|14.759786307918|14.504818214429|-15.484950566343|-15.484950566343|-15.484950566343|-15.484950566343|-15.484950566343|-15.484950566343|-15.484950566343|-15.484950566343|-15.484950566343|-15.484950566343|-15.484950566343|-15.484950566343|-15.729403463477|-15.729403463477|-15.729403463477|-15.729403463477|-15.729403463477|-15.778226233715|-16.058584267557|-16.415926834676|-16.560752494173|-16.808057951747|-16.949840417262|-16.949840417262|-16.949840417262|-16.949840417262|-16.949840417262|-16.949840417262|-16.949840417262|-16.949840417262||-16.949840417262|-16.949840417262|-18.157077222793|-18.275287120551|-18.275287120551|-18.275287120551|-18.405597970453|-18.549584894306|-18.549584894306|-18.549584894306|-18.845227699205|17.103823989557|17.103823989557|17.103823989557|17.103823989557|17.103823989557|17.103823989557|17.103823989557|17.103823989557|17.103823989557|17.103823989557|17.103823989557|17.103823989557|17.103823989557|17.103823989557|17.103823989557|17.103823989557|17.103823989557|17.103823989557|17.103823989557|17.103823989557
02767|52321|/equities/aemetis-inc|R2000VALUE|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.0773164012343|-4.2172959489194|-4.2814399315877|-4.6810442953158||-4.8803268570424|-5.1425855180423|-5.2828728116001|-5.4434700449799|-5.5693611260359|-5.6904901261799|-5.7133221621505|-5.7814691591253|4.7563711758937||4.7563711758937|4.7563711758937|4.7563711758937|4.6020789539908||4.3659935169854|4.1807409177281|4.1807409177281|4.1807409177281|4.1807409177281|4.1807409177281|4.0833234135815|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365||-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.0584998570365|-5.1644443497043|-5.3258768294711|-5.3258768294711|-5.3258768294711|-5.3493073620685|-5.6620187483418|-5.6620187483418|-5.6620187483418|-5.6620187483418|-5.8022932169822|-6.0501026273572|-6.0501026273572|-6.0501026273572|-6.0501026273572|-6.0501026273572|-6.0501026273572|-6.0501026273572|-6.0501026273572|-6.0501026273572|-6.19678085389|-6.2715195528061|-6.2715195528061||-6.3834725984608|-6.3834725984608|-6.3834725984608|-6.3834725984608|-6.3834725984608|-6.4868794675564|-6.4868794675564|-6.7976439789374|-6.9305122697597|-6.9305122697597|-7.1799468027492|-7.6221133853484|-8.0152147506662|-8.1230163281701|6.614013505155|6.614013505155|6.614013505155|6.614013505155|6.614013505155|6.614013505155|6.614013505155|6.614013505155|6.614013505155|6.614013505155|6.614013505155|6.614013505155|6.614013505155|6.614013505155|6.614013505155|6.614013505155|6.614013505155|6.614013505155|6.614013505155|6.614013505155|6.614013505155|6.614013505155|6.614013505155|6.614013505155|6.2027925387291|5.9308806409734|5.5284395207186|5.3657812792605|5.3657812792605||5.3657812792605|5.1775792658931|4.602877040771|4.3045581302857|4.3045581302857|4.3045581302857|4.3045581302857|4.3045581302857|4.3045581302857|4.3045581302857||4.3045581302857|4.3045581302857|4.3045581302857|4.3045581302857|4.2571979056702|4.2300174146338|4.2300174146338|4.2300174146338|4.2300174146338|3.5439081092061|3.2515644121371|3.1906273683135|2.8085249353586|2.6085497989851||2.5768167107436|2.5768167107436|2.391032774401|2.391032774401|2.2850365850134|2.0555961499394|1.6745165513869|1.6745165513869|1.6745165513869|1.6745165513869|1.6745165513869|1.6745165513869|1.6745165513869|1.6745165513869|1.6745165513869|-2.2316116825293|-2.2316116825293|-2.5413415848412|-2.5413415848412|-2.6013703824286|-2.6013703824286|-2.6013703824286|-2.6048560541211|-2.6153955770133|-2.6572877404649|-2.6572877404649|-2.6572877404649|-2.6572877404649|-2.6572877404649|-2.6572877404649|-2.6572877404649|-2.6572877404649|-2.6572877404649|-2.6572877404649|-2.6572877404649||-2.7591752076104|-2.8846057944777|-2.929307235158|-2.929307235158|-2.929307235158|-2.929307235158|-3.0453413999483|-3.2715931091351|-3.2715931091351|-3.2715931091351|-3.4139977200873|-3.420744638336|-3.420744638336|-3.420744638336|-3.5052718638185|-3.5108575024874|-3.5402251524694|-3.6179198270677|-3.6179198270677|-3.6954664527971|-4.0427405767528|-4.359156137582|-4.4888851653819|-4.4888851653819|-4.4888851653819|-4.4888851653819|-4.521539053573|-4.5392767557985|-4.705696517614|-4.7343849146669|3.850886561045
02768|17341|/equities/first-financial-corp|R2000VALUE|-40.224065719713|-40.224065719713|-40.224065719713|-40.763011228894|-41.305990709039|-41.973878557122|-42.308476640821|-44.588307276964|39.667174879415|39.667174879415|-42.437549421566|-42.437549421566|-42.437549421566|-42.437549421566|-42.437549421566|-42.437549421566|-42.437549421566|-42.854457454966|-43.228974427433||-43.804416409533|-43.804416409533|-43.804416409533|-44.073241277316|41.659245251369|41.659245251369|41.659245251369|41.659245251369|41.659245251369||41.659245251369|41.659245251369|41.659245251369|41.147204450713||41.068328490904|40.568783389996|40.568783389996|39.996700935309|39.988189642247|39.988189642247|39.988189642247|38.352986804442|38.164458865241|38.164458865241|38.024954286235|37.741425956495|37.741425956495|37.3393608345|37.135403978981|36.201902138036|36.112131263195|35.75405793872|35.525495225694|35.525495225694|35.525495225694||35.525495225694|35.525495225694|35.525495225694|35.525495225694|34.755290775273|34.755290775273|34.048168585006|33.455741693911|33.438249656119|33.438249656119|33.438249656119|33.438249656119|33.438249656119|33.438249656119|-35.09169482047|-35.09169482047|-35.09169482047|-35.09169482047|-35.09169482047|-35.09169482047|-35.09169482047|-35.09169482047|-35.09169482047|-35.09169482047|-35.476063567914|-35.476063567914|-35.476063567914|-35.476063567914|-35.476063567914|-35.476063567914|-35.476063567914|-35.476063567914|-35.476063567914|-35.476063567914|-35.476063567914|-35.476063567914|-35.84284976513|-35.977612426886|-36.113397124876|-36.113397124876|-36.113397124876|-36.12226255866|-36.12226255866|-36.471958144198|-36.747732568328|-37.14442340593|-38.058154124468|-38.097734047803|-38.160231347471|-38.160231347471|-38.160231347471|-38.160231347471|-38.160231347471|-38.160231347471|-38.172479995522|-38.378846959502|-38.378846959502||-38.378846959502|-38.378846959502|-38.378846959502|-38.378846959502|-38.378846959502|-38.378846959502|-38.378846959502|-38.378846959502|-38.527940569355|36.3117276449|36.3117276449|36.3117276449|36.3117276449|36.3117276449|36.3117276449|36.3117276449|36.3117276449|36.3117276449|36.3117276449|36.3117276449|35.963030419857|35.861145639983|35.758327443041|35.758327443041|35.758327443041|35.739253316365|35.31028163217|34.898091287331|34.375658003176|33.732398103437|33.303719068855|33.11057655159|32.742912417687|32.269259697902|-35.365563468706|-35.365563468706|-35.365563468706|-35.365563468706|-35.365563468706|-35.365563468706|-35.365563468706|-35.365563468706|-35.488863529661||-35.488863529661|-35.488863529661|-35.488863529661|-35.488863529661|-35.488863529661|-35.488863529661|-35.488863529661|-36.002904218544|32.803367008954|32.803367008954||32.803367008954|32.803367008954|32.803367008954|32.803367008954|32.803367008954|32.803367008954|32.803367008954|32.803367008954|31.268214907796|-35.18284982742|-35.18284982742|-35.18284982742|-35.18284982742|-35.18284982742||-35.18284982742|-35.18284982742|-35.18284982742|-35.18284982742|-35.18284982742|-35.18284982742|-35.18284982742|-35.18284982742|-35.18284982742|-35.18284982742|-35.18284982742|-35.18284982742|-35.18284982742|-35.18284982742|-35.18284982742|-35.18284982742|-35.18284982742|-36.139162878877|-36.139162878877|-36.139162878877|-36.139162878877|-36.139162878877|-36.139162878877|-36.139162878877|-36.942405334983|-37.075451126665|-37.442164993916|-37.649895892509|-37.649895892509|-37.719329235695|-38.658698582806|-38.843554311503|-38.948115037005|-39.017350804056|-39.21483340445||-39.603148091533|-39.847943637877|-40.303270072969|-41.051965628765|-41.113296202711|-41.809913719022|-41.870244738066|-41.870244738066|-41.870244738066|-41.870244738066|-41.870244738066|-41.870244738066|-41.870244738066|-41.870244738066|-41.870244738066|-41.870244738066|-41.870244738066|-41.870244738066|-41.870244738066|-42.818605790098|-44.03733887668|42.839292844798|42.839292844798|42.839292844798|42.839292844798|42.839292844798|42.839292844798|42.839292844798|42.839292844798|42.839292844798|42.839292844798
02769|955849|/equities/commerce-union-bancshares|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02770|32348|/equities/moneygram-int.|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.692378805078|10.652087421326||10.618430582581|10.571034343042|10.519482143497|10.469980354414|10.436089748923|10.37565522148|10.307394610001|10.237661213956|10.174068021864|10.091186417574|9.9985401778686|9.8928220701734|9.7742468463623|9.6819406203919|9.5460448985291|9.390049537574|8.6279007110021|-10.17844357391|-10.17844357391|-10.345907495917|-10.345907495917|-10.345907495917|-10.345907495917|-10.519896929464|-10.645768245309|-10.645768245309|-10.692563707601|-10.692563707601|-10.692563707601|-10.692563707601|-10.692563707601|-10.692563707601|-10.692563707601|-10.692563707601|-10.692563707601||-10.692563707601|-10.692563707601|-10.692563707601|-10.701796954256|-10.701796954256|-10.701796954256|-10.701796954256|-10.701796954256|-10.701796954256|-10.701796954256|-10.701796954256|-10.701796954256|-10.701796954256|-10.846103091465|-10.846103091465|-10.846103091465|-10.846103091465|-10.846103091465|-10.846103091465|-10.881799636799|-10.881799636799|-10.881799636799|-10.881799636799|-10.881799636799|-10.881799636799|-10.881799636799|-10.881799636799|-10.881799636799|-10.881799636799|-10.881799636799|-10.881799636799
02771|20205|/equities/helix-energy-solutions-group-inc|R2000VALUE|-9.9531264614646|-9.9531264614646|-9.9531264614646|-9.9531264614646|-9.9531264614646|-10.196179664146|-10.196179664146|-10.196179664146|-10.196179664146|-10.196179664146|-10.196179664146|-10.196179664146|-10.196179664146|-10.196179664146|-10.196179664146|-10.196179664146|-10.196179664146|-10.196179664146|-10.196179664146||-10.196179664146|-10.196179664146|-10.196179664146|-10.339820499787|-10.339820499787|-10.519245275269|-10.700828164165|9.5624251948988|9.5624251948988||9.5624251948988|9.5624251948988|9.5624251948988|9.5097460945168||9.5097460945168|9.5097460945168|9.4719402215789|9.2260451208563|9.143383543912|8.9904262679854|8.9482512096606|-9.8624533710317|-9.8624533710317|-9.8624533710317|-9.8624533710317|-9.8624533710317|-9.9005036417463|-9.937504086651|-10.074726300943|-10.087508303257|-10.087508303257|-10.087508303257|-10.087508303257|-10.108359122435|-10.108359122435||-10.108359122435|-10.285259803313|-10.372296231492|-10.372296231492|-10.411439888459|-10.652002510652|-10.652002510652|-10.652002510652|-10.652002510652|-10.652002510652|-10.652002510652|-10.806946685166|-10.901964809588|-10.901964809588|-10.901964809588|-10.901964809588|-10.950794381225|-11.146438300967|-11.214930839406|-11.227955180973|-11.227955180973|-11.227955180973|-11.227955180973|-11.227955180973|-11.227955180973|-11.227955180973|-11.227955180973|-11.227955180973|-11.227955180973|-11.227955180973|-11.227955180973|-11.227955180973|-11.227955180973|-11.227955180973|-11.358006352153|-11.56732916166|10.503336705291|10.503336705291|10.503336705291|10.503336705291|10.503336705291|10.241649667819|10.241649667819|10.236479333585|10.236479333585|10.236479333585|10.236479333585|10.236479333585|10.236479333585|10.236479333585|10.236479333585|10.236479333585|10.19664356835|9.9509930889618|9.8420958293334|9.8420958293334|9.8420958293334||9.6133508961351|9.3977420527443|9.3977420527443|9.0997132414695|8.9289929438254|8.9289929438254|8.9289929438254|8.9289929438254|8.9289929438254|8.9289929438254|8.9289929438254|8.9289929438254|8.9289929438254|8.9289929438254|8.9289929438254|8.9289929438254|8.9289929438254|8.9289929438254|8.8265452620952|8.8265452620952|8.8265452620952|8.8265452620952|8.8265452620952|8.8265452620952|8.8265452620952|8.6722058452465|8.6307839461276|7.8314272108022|7.7838155357857|7.7838155357857|7.7135058617909|7.7135058617909|7.6646684864813|7.6646684864813|7.4443537106838|7.4387261459923|7.4266404652702|7.4079335557208|7.3568708749596|7.1737456158337|6.9402727104489|6.8315096550596|6.8315096550596||6.7741776498835|6.6457527249699|6.5669442911794|6.5669442911794|6.5669442911794|6.5669442911794|6.5669442911794|6.5669442911794|6.5669442911794|6.5669442911794||6.5669442911794|6.5669442911794|6.5669442911794|6.5669442911794|6.5669442911794|6.5669442911794|6.5669442911794|6.4077159585611|6.1824621825368|-7.0359337683213|-7.0359337683213|-7.0359337683213|-7.0359337683213|-7.1554820665267||-7.3274798800047|-7.3377554338835|-7.441925079853|-7.441925079853|-7.441925079853|-7.441925079853|-7.441925079853|-7.4582499742847|-7.4933334986745|-7.6697133639084|-7.6697133639084|-7.6697133639084|-7.6697133639084|-7.6697133639084|-7.6697133639084|-7.6697133639084|-7.6697133639084|-7.6697133639084|-7.9105150808478|-8.1679836034645|-8.1679836034645|-8.1679836034645|-8.2083129617743|-8.2083129617743|-8.2476261271166|-8.2476261271166|-8.2476261271166|-8.2476261271166|-8.2476261271166|-8.2476261271166|-8.2476261271166|-8.2476261271166|-8.2476261271166|-8.2476261271166|-8.2476261271166||-8.2476261271166|-8.2476261271166|-8.2476261271166|-8.2476261271166|-8.2476261271166|-8.2476261271166|-8.2476261271166|-8.2476261271166|-8.2476261271166|-8.2476261271166|-8.4052130255412|-8.4052130255412|-8.4052130255412|-8.4052130255412|-8.4052130255412|-8.5007920301966|-8.6542136445103|7.6044670826043|7.6044670826043|7.6044670826043|7.6044670826043|7.6044670826043|7.6044670826043|7.6044670826043|7.6044670826043|7.6044670826043|7.6044670826043|7.6044670826043|7.6044670826043|7.6044670826043|7.6044670826043
02772|15763|/equities/consolidated-comm|R2000VALUE|4.31073712986|4.31073712986|4.31073712986|4.31073712986|4.31073712986|4.31073712986|4.31073712986|4.31073712986|4.31073712986|4.31073712986|4.31073712986|4.31073712986|4.31073712986|4.31073712986|4.31073712986|4.31073712986|4.31073712986|4.31073712986|4.31073712986||4.2674854561276|4.2320170130506|4.2320170130506|4.2320170130506|4.2320170130506|4.2320170130506|4.2320170130506|4.2320170130506|4.2320170130506||4.2320170130506|4.2320170130506|4.2320170130506|4.2320170130506||4.2127965518915|4.2107157951797|4.2107157951797|4.2107157951797|4.1396838830803|4.1290244370114|4.1290244370114|4.1290244370114|4.1290244370114|4.1290244370114|4.1290244370114|4.1290244370114|4.1290244370114|4.1290244370114|4.1290244370114|4.1290244370114|4.1290244370114|4.0828045771531|4.0392274245081|4.0319193584453|4.0196327614267||4.0134807347676|3.9835898610642|3.9774586493696|3.9774586493696|3.9774586493696|3.9774586493696|3.9774586493696|3.9774586493696|3.9774586493696|3.9774586493696|3.9774586493696|3.9774586493696|3.9774586493696|3.9774586493696|3.9427317309076|3.9013686365215|3.8537429114544|3.8163812712789|3.7859949511216|3.7859949511216|3.7736056559534|3.7602169252678|3.7602169252678|3.7602169252678|3.7250823593488|3.7250823593488|3.7139804469602|3.7085890888126|-3.7410973753182|-3.7410973753182|-3.7410973753182|-3.7410973753182|-3.7410973753182|-3.7410973753182|-3.7410973753182|-3.7410973753182|-3.7410973753182|-3.785663640681|-3.7903871303025|-3.7903871303025|-3.8254300759041|-3.839922380205|-3.8871359689986|3.4975465602593|3.4975465602593|3.4975465602593|3.4975465602593|3.4975465602593|3.4975465602593|3.4975465602593|3.4975465602593|3.4975465602593|3.4975465602593|3.4975465602593|3.4975465602593|3.4975465602593|3.4975465602593||3.4975465602593|3.4975465602593|3.493518505595|3.4618412190257|3.4618412190257|3.4618412190257|3.4618412190257|3.4618412190257|3.4618412190257|3.4618412190257|3.4618412190257|3.3926011912888|3.3518006053126|3.3518006053126|3.3518006053126|3.3518006053126|3.3433339216282|3.3433339216282|3.1409266765438|-3.8131746271925|-3.8131746271925|-3.8131746271925|-3.8131746271925|-3.8131746271925|-3.8131746271925|-3.8131746271925|-3.8131746271925|-3.8131746271925|-3.8131746271925|-3.8131746271925|-3.8131746271925|-3.8131746271925|-3.8131746271925|-3.8131746271925|-4.2146383236599|3.5326685377168|3.5326685377168|3.4957976206321|3.4957976206321|3.4957976206321|3.4957976206321|3.4957976206321|3.4957976206321||3.4957976206321|3.467219549658|3.4108996062832|3.4093197518523|3.4093197518523|3.4093197518523|3.4093197518523|3.4093197518523|3.4093197518523|3.4093197518523||3.4093197518523|3.4093197518523|3.4093197518523|3.4093197518523|3.4093197518523|3.4093197518523|3.4093197518523|3.4093197518523|3.4093197518523|3.4093197518523|3.4093197518523|3.4093197518523|3.4093197518523|3.4093197518523||3.4093197518523|3.4093197518523|3.4093197518523|3.4093197518523|3.4093197518523|3.4093197518523|3.4093197518523|3.4093197518523|3.4093197518523|3.4093197518523|3.4093197518523|3.4093197518523|3.4093197518523|3.4093197518523|3.4093197518523|3.4093197518523|3.4093197518523|3.4093197518523|3.4093197518523|3.4093197518523|3.4093197518523|3.3702164550551|3.3013516024228|3.2470573402639|3.2272877212717|3.2272877212717|3.2272877212717|3.2272877212717|3.2272877212717|3.2272877212717|3.2272877212717|3.1741197237653|2.447773110386|2.447773110386|2.3960922818673||2.2628804954437|-2.7030059948223|-2.7030059948223|-2.7030059948223|-2.7030059948223|-2.7030059948223|-2.7030059948223|-2.7030059948223|-2.7030059948223|-2.7222288465783|-2.854126450782|-2.9958182279324|-3.0478536888467|-3.1159485627663|-3.1577206507272|-3.2477723702171|-3.2477723702171|-3.3286795317364|-3.3286795317364|-3.3971437943459|-3.5707155082491|-3.6057949699591|-3.7443165158376|-3.8585072331014|-3.8798623489994|-3.8798623489994|-3.8798623489994|-4.2704472197049|-4.6363545627939|-4.6363545627939|-4.8198381366053
02773|17434|/equities/universal-electro|R2000VALUE|-9.9796001720919|-10.012840253396|-10.012840253396|-10.123756975755|-10.123756975755|-10.123756975755|-10.123756975755|-10.123756975755|-10.123756975755|-10.123756975755|-10.123756975755|-10.123756975755|-10.123756975755|-10.123756975755|-10.123756975755|-10.123756975755|-10.123756975755|8.2212932615333|8.2212932615333||8.2212932615333|8.2212932615333|8.2212932615333|8.2212932615333|8.2212932615333|8.2212932615333|8.2212932615333|8.2212932615333|8.2212932615333||8.0861590205357|7.5062878196687|-8.5379539506985|-8.5379539506985||-8.5379539506985|-8.5379539506985|-8.5379539506985|-8.5379539506985|-8.5379539506985|-8.5379539506985|-8.5379539506985|-8.5379539506985|-8.5379539506985|7.4124264361512|7.4124264361512|7.4124264361512|7.4124264361512|7.4124264361512|7.4124264361512|7.4124264361512|7.4124264361512|7.4124264361512|7.4124264361512|7.4124264361512|7.4124264361512||7.4124264361512|7.4124264361512|7.4124264361512|7.4124264361512|7.4124264361512|7.4124264361512|7.2850294628029|-8.8432785735041|-8.8432785735041|-8.8432785735041|-8.8432785735041|-8.8432785735041|-8.8432785735041|-8.8432785735041|-8.8432785735041|-8.8432785735041|-8.8432785735041|-8.8432785735041|-8.8432785735041|-8.9534320420139|-8.9534320420139|-8.9534320420139|-8.9534320420139|-8.9534320420139|-8.9534320420139|-8.9534320420139|-8.9534320420139|-8.9534320420139|-8.9534320420139|-9.3115914735653|-9.4076013999359|-9.6040016233012|-9.6650015578319|-9.7481467427968|-9.7481467427968|-9.7481467427968|-9.7481467427968|-9.7481467427968|-9.7481467427968|-9.7481467427968|-9.7481467427968|-9.7481467427968|-9.7481467427968|-9.7481467427968|-9.7481467427968|-9.7481467427968|-9.7481467427968|-9.7481467427968|-9.7481467427968|-9.7481467427968|-9.7481467427968|-9.9393298562101|-9.9592557412311|-9.9808392504767|-10.052351895226|-10.052351895226|-10.052351895226||-10.056589885195|-10.056589885195|-10.056589885195|-10.073988697749|-10.183320493413|-10.353134070186|-10.479037667146|-10.686845372991|-10.686845372991|-10.686845372991|-10.686845372991|-10.686845372991|-10.928716737778|-11.166907397411|-11.183923263488|-11.183923263488|-11.762692154709|10.283847883078|10.283847883078|10.283847883078|10.283847883078|10.283847883078|10.283847883078|10.283847883078|10.283847883078|10.283847883078|10.199275417166|9.9508616869501|9.7690132927952|9.6715594368287|9.6715594368287|9.6108756689756|9.6108756689756|9.5554174481199|9.301297459157|9.1297746070576|9.1086385921585|8.8668202510528|8.690892464919|8.690892464919|8.690892464919|8.6177685317227|8.6177685317227||8.3514092825991|8.2365663209605|8.0825741201691|7.9484821830836|7.9484821830836|-9.4473939319096|-9.4473939319096|-9.4473939319096|-9.4473939319096|-9.4473939319096||-9.4531892549223|-9.4531892549223|-9.4531892549223|-9.4531892549223|-9.4531892549223|-9.4531892549223|-9.4531892549223|-9.4531892549223|-9.4531892549223|-9.4531892549223|-9.4531892549223|-9.4531892549223|-9.6827102779488|-9.8638621376953||-9.8638621376953|-9.8638621376953|-9.8638621376953|-9.8638621376953|-9.8638621376953|-9.8638621376953|-9.8638621376953|-9.8638621376953|-9.8638621376953|-9.8638621376953|-9.8638621376953|-10.21768040646|-10.222977638122|-10.278030925191|-10.639201487873|-11.059331100642|-11.059331100642|-11.059331100642|-11.059331100642|-11.206391520156|-11.206391520156|-11.206391520156|-11.206391520156|-11.206391520156|-11.206391520156|-11.206391520156|-11.206391520156|-11.206391520156|-11.206391520156|-11.206391520156|-11.206391520156|-11.206391520156|-11.206391520156|-11.206391520156|-11.215567399997||-11.215567399997|-11.215567399997|-11.215567399997|-11.215567399997|-11.215567399997|-11.215567399997|-11.215567399997|-11.215567399997|-11.215567399997|-11.215567399997|-11.215567399997|-11.475074081441|-11.722644095973|-11.808427673389|-11.808427673389|-11.808427673389|-11.808427673389|-11.808427673389|-11.808427673389|-12.373252610155|-13.04028053172|-13.697533659224|-13.948093365833|-14.523714859403|-15.129682893131|-15.234647400483|-15.864608216401|-16.482342322796|-17.184764155778|-17.745092984739|-18.482880986071
02774|1163488|/equities/iteos-therapeutics-inc|R2000VALUE|9.7224526094291|9.7224526094291|9.7224526094291|9.7224526094291|9.7224526094291|9.7224526094291|9.7224526094291|9.7224526094291|9.7224526094291|9.7224526094291|9.7224526094291|9.7224526094291|9.7224526094291|9.7224526094291|9.7224526094291|9.7224526094291|9.7224526094291|9.7224526094291|9.7224526094291||9.7224526094291|9.7224526094291|9.7224526094291|9.7224526094291|9.7224526094291|9.7224526094291|9.7224526094291|9.7224526094291|9.6355030455957||9.4333362489685|9.300578141701|9.300578141701|9.300578141701||9.0994417672817|9.0909066890542|9.0909066890542|9.0909066890542|9.0909066890542|9.0909066890542|9.0909066890542|8.9510075488427|8.8518329482949|8.8518329482949|8.8518329482949|8.8518329482949|8.8518329482949|8.8518329482949|8.8518329482949|8.8518329482949|8.8518329482949|8.8518329482949|8.8518329482949|8.8518329482949|8.8518329482949||8.8518329482949|8.8518329482949|8.8518329482949|8.8518329482949|8.8518329482949|8.8518329482949|8.8518329482949|8.8518329482949|8.8518329482949|8.8518329482949|8.8518329482949|8.8518329482949|-10.481725901553|-10.481725901553|-10.481725901553|-10.481725901553|-10.481725901553|-10.481725901553|-10.481725901553|-10.481725901553|-10.481725901553|-10.481725901553|-10.481725901553|-10.481725901553|-10.481725901553|-10.481725901553|-10.481725901553|-10.481725901553|-10.481725901553|-10.481725901553|-11.411084407114|-11.46064921832|-11.659610022173|-12.000995098462|-12.000995098462|-12.000995098462|-12.202216663747|-12.469129552211|-12.785700203937|-12.951883291714|-13.084790518899|-13.084790518899|-13.084790518899|-13.574767222028|-13.773630316634|-14.175616621837|-14.175616621837|-14.175616621837|-14.175616621837|-14.425684955235|-14.70097721058|-14.70097721058|-14.70097721058|-14.70097721058|-14.70097721058|-14.70097721058|-14.70097721058||-14.70097721058|-14.70097721058|-15.047241348226|-15.206791788216|-15.206791788216|-16.185324622387|13.070340178638|13.070340178638|-12.949622553555|-13.035136295654|-13.101710633115|-13.101710633115|-13.244123489411|-13.415137059988|-13.430152318546|-13.716280510766|-13.71874082572|-13.71874082572|-14.301379182678|-14.750976856927|-14.754496071193|-14.754496071193|-14.754496071193|-14.754496071193|-14.754496071193|-14.754496071193|-14.754496071193|-14.754496071193|-14.754496071193|-14.754496071193|-14.754496071193|-14.754496071193|-14.754496071193|-14.754496071193|-14.754496071193|-14.754496071193|-14.754496071193|-14.754496071193|-14.754496071193|-14.754496071193|-14.754496071193|-14.754496071193|-15.178884106051||-15.311230998818|-15.311230998818|-15.311230998818|-15.311230998818|-15.311230998818|-15.823590072861|-16.088433672842|-16.4993702856|13.891909131746|13.891909131746||13.891909131746|13.891909131746|13.891909131746|13.891909131746|13.891909131746|13.891909131746|13.891909131746|13.891909131746|13.891909131746|13.891909131746|13.891909131746|13.891909131746|13.891909131746|13.891909131746||13.877814636643|13.877814636643|13.877814636643|13.877814636643|13.766183069476|13.252981321821|-15.202035688403|-15.202035688403|-15.202035688403|-15.202035688403|-15.202035688403|-15.202035688403|-15.202035688403|-15.202035688403|-15.202035688403|-15.202035688403|-15.202035688403|-15.202035688403|-15.202035688403|-15.202035688403|-15.202035688403|-15.202035688403|-15.202035688403|-15.202035688403|-15.302716720762|-15.302716720762|-15.302716720762|-15.302716720762|-15.302716720762|-15.302716720762|-15.302716720762|-15.302716720762|-15.302716720762|-15.438717139849|-15.438717139849||-15.438717139849|-15.609407545338|-15.640753053124|-15.640753053124|-15.640753053124|-15.640753053124|-15.640753053124|-15.640753053124|-15.640753053124|-15.640753053124|-15.640753053124|-16.058614119882|-16.577904234324|-16.738505162569|-17.041672960224|-18.069913404189|-18.4107380101|-18.773042328811|-18.78573059503|-18.78573059503|-19.358832132145|-19.358832132145|-19.358832132145|-19.358832132145|-19.577385610176|-19.577385610176|-20.128205928353|-20.51634042478|-20.66652284967|-20.764824934658|-20.987305186255
02775|942324|/equities/centrus-energy|R2000VALUE|-54.230232985447|-54.230232985447|-55.016424796791|-55.594692916573|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587||-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.160317378587|-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088||-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088||-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088|-56.185778975088|-56.867761161149|-56.995696615685|-56.995696615685|-56.995696615685||-56.995696615685|-56.995696615685|-56.995696615685|-56.995696615685|-56.995696615685|-56.995696615685|-56.995696615685|-56.995696615685|-56.995696615685|-56.995696615685|-56.995696615685|-56.995696615685|-56.995696615685|-56.995696615685|-56.995696615685|-56.995696615685|-56.995696615685|-56.995696615685|-58.634800989881|-59.256186528411|-59.256186528411|-59.256186528411|-59.256186528411|-60.34927394148|-60.956413769681|-60.982460613756|-60.982460613756|-60.982460613756|-60.982460613756|-60.982460613756|51.326084346816|51.326084346816|51.326084346816|51.326084346816|51.326084346816|51.326084346816|51.326084346816|51.326084346816|51.326084346816|51.326084346816|50.648377545725|49.902665173622|48.834739088584|46.298150525712|46.298150525712|46.298150525712|46.298150525712|46.298150525712|46.298150525712|45.297944901412|44.752875628959|44.752875628959|44.752875628959|44.752875628959|44.752875628959|44.752875628959|43.817691713452||42.683507395982|41.462804000906|40.71664679639|40.384201506691|39.079490957344|37.664688435799|37.664688435799|37.664688435799|37.664688435799|37.664688435799|35.794156517232|35.794156517232|35.794156517232|35.794156517232|35.794156517232|35.794156517232|35.794156517232|35.661283137229|34.579809429278|34.183637886169|32.341730202704|31.1627653002|31.1627653002|31.1627653002|30.849124865887|30.849124865887|30.849124865887|30.849124865887|30.849124865887|30.849124865887|30.849124865887|30.849124865887|30.849124865887|30.599583048685|28.058482164656|-34.480664193699|-34.480664193699|-34.480664193699|-34.480664193699|-34.480664193699|-34.480664193699|-34.480664193699|-36.107404642711||30.488201585698|30.488201585698|30.488201585698|30.488201585698|30.488201585698|30.488201585698|30.488201585698|30.488201585698|30.488201585698|30.071190797938||29.596457971084|29.559621553836|29.559621553836|29.559621553836|28.531979381175|27.950839108419|27.950839108419|27.950839108419|27.950839108419|27.950839108419|27.950839108419|27.950839108419|27.950839108419|27.950839108419||27.950839108419|27.950839108419|27.950839108419|27.950839108419|27.533209661854|27.4366173737|27.4366173737|-31.534255925958|-31.534255925958|-31.534255925958|-31.534255925958|-31.534255925958|-31.534255925958|-31.534255925958|-31.534255925958|-31.534255925958|-31.534255925958|-31.534255925958|-31.534255925958|-31.797277670099|-31.797277670099|-31.797277670099|-31.807886367588|-32.354318148062|-32.899242619856|-33.069880516643|-33.737644653977|-34.20809414045|-34.20809414045|-34.20809414045|-34.20809414045|-34.20809414045|-34.20809414045|-34.20809414045|-34.20809414045||-34.20809414045|-34.957882903858|-36.583625392882|-36.583625392882|-36.583625392882|-37.123798841272|-37.123798841272|-37.206996805176|-37.247713515181|-37.247713515181|-38.355237480687|-39.53406136981|-39.53406136981|-39.53406136981|-39.704740243392|-39.9120232322|-40.432526347614|-43.332193006675|-43.332193006675|-45.877437606565|-47.987151268579|-48.935544751278|-48.935544751278|-48.935544751278|40.958819631526|40.958819631526|40.958819631526|40.958819631526|40.958819631526|40.958819631526|40.958819631526
02776|1168785|/equities/cf-finance-acquisition-2|R2000VALUE|-2.0664914685619|-2.0693683048235|-2.1097870623786|-2.2122758975589|-2.2122758975589|-2.2122758975589|-2.2122758975589|-2.2122758975589|-2.2122758975589|-2.2122758975589|-2.2122758975589|-2.3872121165156|-2.5861690452761|-2.6401878585491|-2.709097582993|-2.819550914852|-2.819550914852|-2.819550914852|1.3601582522776||1.3601582522776|1.3601582522776|1.3601582522776|1.3601582522776|1.3601582522776|1.3601582522776|1.3601582522776|1.3601582522776|1.3601582522776||1.3601582522776|1.3601582522776|1.3601582522776|1.3601582522776||1.3601582522776|1.3601582522776|1.3601582522776|1.3601582522776|1.3601582522776|1.3601582522776|1.3601582522776|1.2012869777046|0.49087429728355|-2.3022642393392|-2.3022642393392|-2.3022642393392|-2.3022642393392|-2.3022642393392|-2.3022642393392|-2.3022642393392|-2.3022642393392|-2.6381880463806|-2.9039311344587|-3.0716426449109|-3.0716426449109||-3.0716426449109|-3.0716426449109|-3.0716426449109|-3.0716426449109|-3.0716426449109|-3.0716426449109|-3.0716426449109|-3.0716426449109|-3.2879140395908|-3.4102656067508|-3.7037951218969|-4.1664390683049|-4.2868267032696|-4.3537852204722|-4.3636501670857|-4.5162780815782|-4.6755868521467|-4.9742631081227|-5.3469589555135|-5.3781591962726|-5.3781591962726|-5.6907521028763|-5.6907521028763|-5.9588910495182|-6.2357124128761|-6.3276079572795|-6.3276079572795|-6.4245646968548|-6.5456274632022|-6.6712025407735|-6.8748249481986|-7.1306721315196|-7.1510247505828|-7.8172497790305|-8.8191661880247|-9.4518512935364|-9.9020571146767|-10.084641208733|-10.179685052329|-10.224377535111|-10.377811909613|-10.377811909613|-10.730901851584|-11.331557634064|-11.538953227675|-12.098642529025|-12.57176927833|-12.710804772688|-12.992372327727|9.4185035666594|9.4185035666594|9.4185035666594|9.4185035666594|9.4185035666594|9.4185035666594|9.4185035666594|9.4185035666594||9.4185035666594|9.4185035666594|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|8.291607093717|6.8608621039544|-10.912668266974|-10.912668266974|-10.912668266974|-10.912668266974|-10.912668266974|-10.912668266974|-10.912668266974|-10.912668266974|-10.912668266974|-10.912668266974|-10.912668266974|-10.912668266974|-10.912668266974|-10.912668266974|-10.912668266974|-11.36942368111||-11.36942368111|-11.36942368111|-11.834309690098|-12.021988595967|-12.308764922889|-12.895405517984|-12.91663912147|-12.91663912147|-12.91663912147|-12.91663912147||-12.91663912147|-12.91663912147|-13.762488029728|-14.30098644708|-14.761454446042|-14.761454446042|-14.761454446042|-14.761454446042|-14.761454446042|-14.761454446042|-14.761454446042|-14.761454446042|-15.151949360331|-16.497833201576||-17.929258714438|-18.915627533419|-18.915627533419|-18.94036442066|-19.022965745047|-19.022965745047|-19.022965745047|-19.022965745047|-19.089294623352|-19.738660917257|-20.390512371035|-20.989457766184|-21.567952862458|-22.183726088953|-22.56225185124|-23.177834931656|-23.735482524549|-24.476424984044|-25.74236170882|-26.131271673247|-26.131271673247|-26.131271673247|-26.131271673247|-26.131271673247|-26.793792990752|-26.793792990752|-26.869881607766|-29.343423606814|-30.973804846804|-31.018672191877|-31.261858635235|-32.20539811484|-33.1421081052|-33.665399178948|-34.760702285607||-34.760702285607|-36.83166859927|-38.302077010629|-40.370746616255|-40.406407890199|-41.242414372283|-41.242414372283|-41.242414372283|-42.719569304605|-43.812284426213|-43.812284426213|-44.397931792472|-44.606002902018|-44.606002902018|-44.606002902018|-44.606002902018|-44.606002902018|-44.606002902018|-44.606002902018|-44.606002902018|-44.606002902018|-45.523557979781|-45.878813251692|-45.878813251692|-47.812909745329|-48.331543232725|-49.470676819871|-49.470676819871|-49.470676819871|-49.470676819871|-49.470676819871
02777|20936|/equities/movado-group-inc|R2000VALUE|-29.109873764834|-29.109873764834|-29.109873764834|-29.446732265372|-29.446732265372|-29.81084128407|-29.81084128407|-29.81084128407|-29.81084128407|-29.81084128407|-29.81084128407|-29.81084128407|-29.81084128407|-29.81084128407|-29.81084128407|-29.81084128407|-29.81084128407|-29.936491341363|-30.024434031127||-30.880011027093|-30.880011027093|-31.115547816402|28.761059463245|28.761059463245|28.761059463245|28.761059463245|28.761059463245|28.761059463245||28.761059463245|28.761059463245|28.761059463245|28.45839965368||28.340313583417|28.340313583417|28.340313583417|28.074237564982|27.558559381154|27.558559381154|26.627916083498|25.786750724761|-28.734520325968|-28.734520325968|-28.734520325968|-28.734520325968|-28.734520325968|-28.734520325968|-28.734520325968|-28.734520325968|-28.734520325968|-29.484830148824|-29.484830148824|-29.484830148824|-29.484830148824||-29.484830148824|-29.484830148824|-29.484830148824|-29.484830148824|-29.484830148824|-29.484830148824|-29.484830148824|-29.484830148824|-29.693243604086|-29.693243604086|27.215280382345|27.215280382345|27.172244858422|27.106770261506|27.106770261506|27.106770261506|27.106770261506|27.106770261506|27.106770261506|27.106770261506|27.106770261506|27.106770261506|27.106770261506|27.106770261506|27.106770261506|27.106770261506|26.869182185294|26.869182185294|26.869182185294|26.869182185294|26.869182185294|26.669975788463|26.411827969406|26.175558460904|26.175558460904|25.833955222979|25.799116804218|25.794523241361|-27.55870066802|-27.55870066802|-27.55870066802|-27.55870066802|-27.958227755918|-27.958227755918|-27.958227755918|-27.958227755918|-27.958227755918|-27.958227755918|-27.958227755918|-27.958227755918|-27.958227755918|-27.958227755918|-27.958227755918|-27.958227755918|-27.958227755918|-27.958227755918|-27.958227755918||-27.958227755918|-27.958227755918|-27.958227755918|-27.958227755918|-27.958227755918|-27.958227755918|-27.958227755918|-27.958227755918|-28.366086882898|-29.218152278605|26.944158723135|26.944158723135|26.944158723135|26.944158723135|26.944158723135|26.944158723135|26.944158723135|26.944158723135|26.944158723135|26.944158723135|26.944158723135|26.944158723135|26.944158723135|26.944158723135|26.944158723135|26.589065527673|26.302294068596|26.237548833712|25.953730190547|25.953730190547|25.953730190547|25.829977870817|25.811641137727|25.668491170282|25.288882780242|25.288882780242|25.288882780242|25.288882780242|25.20695497253|25.20695497253|25.20695497253|25.20695497253|25.20695497253||25.20695497253|24.916339468718|24.884265872903|24.848027741536|24.848027741536|24.848027741536|24.848027741536|24.848027741536|24.848027741536|24.848027741536||24.848027741536|24.848027741536|24.848027741536|24.848027741536|24.848027741536|24.848027741536|24.848027741536|24.826141396743|-27.018440408823|-27.018440408823|-27.018440408823|-27.018440408823|-27.018440408823|-27.018440408823||-27.018440408823|-27.018440408823|-27.018440408823|-27.018440408823|-27.018440408823|-27.018440408823|-27.018440408823|-27.018440408823|-27.018440408823|-27.018440408823|-27.018440408823|-27.018440408823|-27.018440408823|-27.018440408823|-27.018440408823|-27.018440408823|-27.018440408823|-27.527642309074|-27.527642309074|-27.924549666458|-27.924549666458|-27.924549666458|-28.120249738752|-28.863277742663|-28.867050392297|-28.867050392297|-28.867050392297|-28.867050392297|-28.867050392297|-28.867050392297|-28.867050392297|-28.867050392297|-28.867050392297|-28.867050392297|-28.867050392297||-28.867050392297|-29.588388688992|-30.541687391014|-31.996008192992|-31.996008192992|-31.996008192992|-31.996008192992|-31.996008192992|-31.996008192992|-31.996008192992|-32.595563874747|-35.937033931286|-35.937033931286|-35.937033931286|-36.495105003466|-36.495105003466|-36.542614008707|33.621289105139|33.621289105139|33.621289105139|33.621289105139|33.621289105139|33.621289105139|33.621289105139|33.621289105139|33.621289105139|33.621289105139|33.621289105139|33.621289105139|33.621289105139|33.621289105139
02778|20678|/equities/beazer-homes-usa-inc|R2000VALUE|-32.891127123449|-32.891127123449|-32.891127123449|-33.089029115674|-33.207874926811|-33.207874926811|-33.840348808074|-33.840348808074|-33.840348808074|-33.840348808074|-33.840348808074|-33.840348808074|-33.840348808074|31.017372323052|31.017372323052|31.017372323052|31.017372323052|31.017372323052|31.017372323052||31.017372323052|31.017372323052|31.017372323052|31.017372323052|31.017372323052|31.017372323052|31.017372323052|31.017372323052|31.017372323052||31.017372323052|31.017372323052|30.637014178188|30.448348552818||30.185382771089|29.72684619117|29.40441499472|28.684759751237|28.684759751237|28.684759751237|28.684759751237|26.637277062593|26.637277062593|26.637277062593|26.637277062593|26.025863470698|-29.117780613688|-29.117780613688|-29.117780613688|-29.117780613688|-29.117780613688|-29.117780613688|-29.117780613688|-29.117780613688|-29.569073915247||-30.408202229905|-30.408202229905|-30.502513632694|-32.53673207486|27.803904566201|27.803904566201|27.483227448367|25.802647171973|25.736862883036|25.65762080021|25.65762080021|25.404809754508|25.404809754508|25.404809754508|24.026744729299|22.089715302011|-25.199266305974|-25.199266305974|-25.199266305974|-25.199266305974|-25.199266305974|-25.199266305974|-25.199266305974|-25.199266305974|-25.527796497401|-25.810329691631|-26.14869930133|-26.192998905808|-26.241389084558|-26.294096916868|-26.294096916868|-26.294096916868|-26.294096916868|-26.294096916868|-26.294096916868|-26.342329415959|-27.103700330171|-27.659556157463|-27.659556157463|-27.659556157463|-27.659556157463|-27.789456958101|-27.815596494991|-28.118430915092|-28.118430915092|-28.826273535768|-28.826273535768|-29.423082244705|-30.165646858029|-30.488020896681|-30.488020896681|-31.343634711116|-31.709741886207|-31.709741886207|-31.709741886207|-31.709741886207|-31.709741886207||-31.709741886207|-31.709741886207|-31.709741886207|-31.709741886207|-31.709741886207|-32.608712840686|-33.01882457947|-33.01882457947|-33.01882457947|-33.42539310693|-33.549636949425|29.699775403917|29.699775403917|29.699775403917|29.699775403917|29.699775403917|29.699775403917|29.699775403917|29.699775403917|29.699775403917|29.699775403917|29.699775403917|29.699775403917|29.699775403917|29.699775403917|28.752250982855|26.410068255653|26.410068255653|26.410068255653|26.410068255653|26.410068255653|26.410068255653|26.410068255653|26.341408550728|26.321565005502|26.223648951035|26.223648951035|25.778409875743|25.419066973651|25.397466971952|25.397466971952|25.397466971952|25.397466971952||25.397466971952|25.190519044221|24.671687865059|23.7135412161|21.749490307928|21.173322623704|20.959462171684|20.959462171684|20.959462171684|20.899348498818||20.899348498818|20.899348498818|20.899348498818|20.899348498818|20.694771936868|20.694771936868|20.694771936868|20.694771936868|19.675302058827|19.264903411909|19.264903411909|18.976947201327|18.976947201327|18.976947201327||18.976947201327|18.976947201327|18.976947201327|18.976947201327|18.976947201327|18.976947201327|18.976947201327|18.606526628588|18.606526628588|18.606526628588|18.606526628588|18.606526628588|18.437322898545|18.031458744117|17.773621012446|17.626226798453|17.626226798453|17.626226798453|17.626226798453|17.626226798453|17.190808816925|15.883291570268|15.883291570268|15.883291570268|15.830234571653|15.778437433368|15.778437433368|15.682986376159|15.672485163336|15.43331591567|15.192295572058|15.0900504025|15.064500693058|14.676111728587|14.504058611694||14.504058611694|14.504058611694|14.504058611694|14.504058611694|14.08728728063|-15.429611823242|-15.429611823242|-15.429611823242|-15.429611823242|-15.429611823242|-15.429611823242|-15.429611823242|-15.429611823242|-15.429611823242|-15.429611823242|-15.429611823242|-15.429611823242|-15.557242413706|-15.557242413706|-16.140269195975|-16.275994443697|-16.275994443697|-16.275994443697|-16.275994443697|-16.275994443697|-16.275994443697|-16.275994443697|-16.275994443697|-16.279598206407|-16.279598206407|-16.283028839882
02779|20569|/equities/capstead-mortgage-corp|R2000VALUE|-13.198000464645|-13.207778120269|-13.368920379468|-13.540956009549|-13.540956009549|-13.780784012125|-13.800871664999|-13.922356983818|-14.038640234544|-14.038640234544|-14.038640234544|-14.038640234544|-14.038640234544|-14.038640234544|-14.038640234544|-14.038640234544|-14.038640234544|-14.038640234544|-14.22160807371||-14.22160807371|-14.22160807371|-14.22160807371|-14.22160807371|-14.22160807371|-14.22160807371|-14.22160807371|-14.305675620501|-14.439084073642||-14.614538215641|13.572175698217|13.572175698217|13.543024999046||13.543024999046|13.495524343326|13.495524343326|13.383916572811|13.317970604664|13.317970604664|13.231523084382|12.882247924517|12.787386877031|12.787386877031|12.787386877031|12.787386877031|12.787386877031|12.787386877031|12.717930138873|12.606137322198|12.606137322198|12.606137322198|12.606137322198|12.606137322198|12.606137322198||12.606137322198|12.606137322198|12.606137322198|12.606137322198|12.606137322198|12.606137322198|12.606137322198|12.606137322198|12.606137322198|12.606137322198|12.606137322198|12.606137322198|12.606137322198|12.606137322198|-13.146816765911|-13.146816765911|-13.146816765911|-13.146816765911|-13.146816765911|-13.146816765911|-13.146816765911|-13.222573425644|-13.263970854408|-13.512000934732|-13.512000934732|-13.534445648339|-13.583456998241|-13.583456998241|-13.583456998241|-13.583456998241|-13.583456998241|-13.583456998241|-13.583456998241|-13.583456998241|-13.583456998241|-13.583456998241|-13.892729817907|-14.045255514295|-14.340610446645|13.28715129155|13.28715129155|13.28715129155|13.28715129155|13.28715129155|13.28715129155|13.28715129155|13.28715129155|13.28715129155|13.28715129155|13.28715129155|13.28715129155|13.28715129155|13.28715129155|13.28715129155|13.28715129155|13.28715129155|13.28715129155||13.28715129155|13.221260362424|13.221260362424|13.141400131425|12.922260489856|-14.182149242719|-14.182149242719|-14.182149242719|-14.182149242719|-14.260720861576|-14.271260041541|-14.271260041541|-14.413066884484|-14.514303618481|-14.514303618481|-14.514303618481|-14.514303618481|-14.514303618481|-14.514303618481|-14.514303618481|-14.514303618481|-14.514303618481|-14.514303618481|-14.707301079494|13.72781248822|13.72781248822|13.72781248822|13.72781248822|13.72781248822|13.72781248822|13.72781248822|13.72781248822|13.72781248822|13.72781248822|13.65784730662|13.638453027215|13.638453027215|13.4388371801|13.188039117445|13.188039117445|13.188039117445|13.188039117445|13.188039117445||13.188039117445|13.188039117445|13.188039117445|13.188039117445|13.188039117445|13.188039117445|13.188039117445|13.188039117445|13.188039117445|13.188039117445||13.14754322435|13.057384221499|13.057384221499|13.057384221499|12.967564056855|12.967564056855|12.967564056855|12.815626460691|12.639508220463|12.639508220463|12.639508220463|12.639508220463|12.639508220463|12.639508220463||12.639508220463|12.639508220463|12.639508220463|12.639508220463|12.385614061685|12.385614061685|12.377004835707|12.194966499123|11.913673445156|11.902415165824|11.691572120369|11.664338519626|11.664338519626|11.664338519626|11.525575667016|11.459838340039|11.459838340039|11.459838340039|11.459838340039|11.459838340039|11.459838340039|11.423709071736|-12.835489176802|-12.835489176802|-12.835489176802|-12.835489176802|-12.835489176802|-12.835489176802|-12.835489176802|-12.835489176802|-12.835489176802|-12.835489176802|-12.835489176802|-12.835489176802|-12.835489176802||-12.835489176802|-12.835489176802|-12.835489176802|-12.835489176802|-12.835489176802|-12.835489176802|-12.835489176802|-12.835489176802|-12.835489176802|-12.835489176802|-13.100543445009|-13.358382112073|-13.51811993712|-13.51811993712|-13.51811993712|-13.51811993712|-13.51811993712|-13.532493280699|-13.532493280699|-13.799992640074|-14.151904185682|-14.151904185682|-14.387671188149|-14.687265745124|-14.687265745124|-14.687265745124|-15.103072872118|13.620617847732|13.620617847732|13.620617847732|13.620617847732
02780|15451|/equities/arrow-financial-corp|R2000VALUE|-26.031682004676|-26.031682004676|-26.031682004676|-26.031682004676|-26.34520254107|-26.879430876526|-27.357801024949|-27.863312674232|-27.863312674232|-27.863312674232|-27.863312674232|-27.863312674232|-27.863312674232|-27.863312674232|-27.863312674232|-27.863312674232|-27.925459279691|-28.129289298229|-28.232542414326||-28.331225459539|-28.331225459539|-28.422544338928|-28.860450164726|26.470347352751|26.470347352751|26.470347352751|26.470347352751|26.470347352751||26.470347352751|26.470347352751|26.470347352751|26.470347352751||26.470347352751|26.470347352751|26.470347352751|26.470347352751|26.470347352751|26.470347352751|26.470347352751|25.384323486495|25.075303247446|25.075303247446|24.817409405485|24.817409405485|24.817409405485|24.4838114683|23.885750764406|22.96214431472|22.96214431472|22.96214431472|22.644386701628|22.644386701628|22.644386701628||22.644386701628|22.644386701628|22.644386701628|22.644386701628|22.644386701628|22.644386701628|22.540074274324|21.538150041349|21.538150041349|21.538150041349|21.538150041349|21.538150041349|21.200444770133|20.899937285621|20.080435794414|19.505078708465|19.505078708465|19.399942304619|18.644935610038|18.617428358111|17.368253663417|17.181709597904|17.181709597904|17.181709597904|17.181709597904|17.181709597904|17.181709597904|-18.226260971938|-18.226260971938|-18.226260971938|-18.226260971938|-18.226260971938|-18.226260971938|-18.226260971938|-18.226260971938|-18.226260971938|-18.226260971938|-18.406131899192|-18.406131899192|-18.406131899192|-18.406131899192|-18.406131899192|-18.406131899192|-18.493062283261|-18.493062283261|-18.493062283261|-18.493062283261|-18.493062283261|-18.493062283261|-18.493062283261|-18.493062283261|-18.493062283261|-18.493062283261|-18.493062283261|-18.493062283261|-18.493062283261|-18.493062283261||-18.493062283261|-18.493062283261|-18.493062283261|-18.493062283261|-18.493062283261|-18.493062283261|-18.493062283261|-18.493062283261|-19.043958639285|-19.560574376073|-19.560574376073|-19.560574376073|-19.74786073575|-19.883733345508|-20.468036944601|-20.737819255428|-20.941465551143|18.710690399352|18.710690399352|18.710690399352|18.710690399352|18.710690399352|18.710690399352|18.710690399352|18.710690399352|18.710690399352|18.710690399352|18.710690399352|18.710690399352|18.710690399352|18.710690399352|18.710690399352|18.450212262674|18.145947616599|18.145947616599|18.145947616599|18.145947616599|18.145947616599|18.145947616599|18.145947616599|18.145947616599|18.145947616599|18.145947616599||18.145947616599|18.145947616599|18.145947616599|18.145947616599|18.145947616599|18.145947616599|18.145947616599|18.145947616599|18.145947616599|18.145947616599||18.145947616599|18.145947616599|18.145947616599|18.145749504213|18.145749504213|18.145749504213|18.13583292657|18.065926071603|16.707554494629|-20.04860300516|-20.04860300516|-20.04860300516|-20.593448474395|-20.677600090909||-20.677600090909|-20.677600090909|-20.677600090909|-20.677600090909|-20.677600090909|-20.677600090909|-20.677600090909|-20.677600090909|-20.677600090909|-21.125667564524|-21.508519164338|-21.557626894445|-21.557626894445|-21.557626894445|-21.557626894445|-21.557626894445|-21.557626894445|-22.275695142184|-22.373550742902|-22.816702240782|-22.816702240782|-22.816702240782|-22.816702240782|-22.986336039257|-23.600929576768|-23.852698889721|-24.257444054273|-24.28429806694|-24.28429806694|-24.28429806694|-24.479219786156|-24.779133443291|-24.822925386886|-24.972312409828|-24.972312409828||-24.972312409828|-25.283124030906|-25.932915967127|-26.281017402168|-26.413351592483|-26.484835687679|-26.792039093488|-26.991934220968|-26.991934220968|-26.991934220968|-27.37937229759|-27.664901050405|-27.664901050405|-27.664901050405|-27.664901050405|-27.664901050405|-27.664901050405|-27.664901050405|-27.664901050405|-28.567669003624|-29.489632599241|-29.796335776508|-29.796335776508|-30.14815053218|-30.227944789919|-30.254383549197|-30.919869724361|-31.208188815744|-31.553544145857|-31.610048300728|-31.690985075614
02781|21062|/equities/ducommun-inc|R2000VALUE|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.155454386522|-52.485774211438||-52.485774211438|-52.485774211438|-52.485774211438|-52.485774211438|49.322193972519|49.322193972519|49.322193972519|49.322193972519|49.322193972519||49.322193972519|49.109682491595|49.109682491595|48.762058285103||48.762058285103|48.762058285103|48.762058285103|48.762058285103|48.762058285103|48.762058285103|48.762058285103|48.576455464215|48.549621816301|48.549621816301|48.549621816301|48.549621816301|48.549621816301|48.549621816301|47.742913400491|47.298238078047|47.00351546755|47.00351546755|47.00351546755|47.00351546755|47.00351546755||47.00351546755|47.00351546755|47.00351546755|47.00351546755|47.00351546755|47.00351546755|47.00351546755|47.00351546755|47.00351546755|47.00351546755|47.00351546755|45.532828210511|45.532828210511|45.532828210511|44.600534463939|44.600534463939|44.600534463939|44.600534463939|44.600534463939|44.600534463939|43.87697472248|43.87697472248|43.87697472248|43.87697472248|43.87697472248|43.87697472248|43.7194398738|43.436064386484|42.683673791375|-46.084509433302|-46.084509433302|-46.084509433302|-46.084509433302|-46.084509433302|-46.084509433302|-46.084509433302|-46.13934005353|-46.13934005353|-46.13934005353|-46.13934005353|-46.13934005353|-46.158712637128|-46.240816627361|-46.240816627361|-46.240816627361|-46.240816627361|-46.240816627361|-46.240816627361|-46.240816627361|-46.240816627361|-46.240816627361|-46.240816627361|-46.240816627361|-46.902572987717|-47.360238648522|-47.360238648522|-47.360238648522||-47.360238648522|-47.360238648522|-47.360238648522|-47.360238648522|-47.360238648522|-47.360238648522|-47.360238648522|-47.360238648522|-47.360238648522|-47.360238648522|-47.360238648522|-47.689154520154|-47.991548008536|-47.991548008536|-48.280593816252|-48.280593816252|-48.280593816252|-48.280593816252|-48.308009191587|-48.327300438434|-48.830612378153|-50.201235034767|46.577068198279|46.577068198279|46.577068198279|46.477643977263|46.477643977263|46.477643977263|46.477643977263|46.477643977263|46.477643977263|45.937937854239|44.578266486536|43.825295935086|43.454663244528|43.454663244528|43.454663244528|43.44295710065|43.052730544166|42.333590383613|42.232511720626|42.232511720626|42.232511720626||42.232511720626|42.232511720626|42.232511720626|42.232511720626|42.232511720626|42.232511720626|42.232511720626|42.232511720626|42.232511720626|42.232511720626||42.232511720626|42.232511720626|42.232511720626|42.232511720626|42.232511720626|41.489181883503|41.489181883503|40.693534832717|-44.839232306255|-44.839232306255|-44.839232306255|-44.839232306255|-44.839232306255|-44.918869924295||-45.392078982181|-45.652864043786|-46.493737928154|-47.072735131544|-47.072735131544|-47.072735131544|-47.072735131544|-47.551523671673|-47.551523671673|-52.726142465978|-52.726142465978|-53.214261544405|-53.214261544405|-53.214261544405|-53.214261544405|-53.214261544405|-53.214261544405|-53.214261544405|-53.214261544405|-53.214261544405|-53.214261544405|-53.214261544405|-53.504811088971|-54.425289569885|-55.235044093695|-55.558228773079|-55.558228773079|-55.558228773079|-55.558228773079|-55.558228773079|-56.179554517821|-56.179554517821|-56.179554517821|-56.179554517821|-56.179554517821||-56.179554517821|-56.179554517821|-56.179554517821|-56.179554517821|-56.179554517821|-56.179554517821|-56.179554517821|-56.179554517821|-56.179554517821|-56.179554517821|-56.179554517821|-56.179554517821|-56.179554517821|-56.179554517821|-56.3972830858|-56.70293962099|-56.70293962099|-57.632682136276|-57.632682136276|-57.932981601003|53.468993018708|53.468993018708|53.468993018708|53.468993018708|53.468993018708|53.468993018708|53.468993018708|53.468993018708|53.468993018708|53.468993018708|53.468993018708
02782|20444|/equities/ethan-allen-interiors-inc|R2000VALUE|28.312207039379|28.312207039379|28.312207039379|28.312207039379|28.312207039379|28.312207039379|28.312207039379|28.312207039379|28.312207039379|28.312207039379|-30.591472269162|-30.591472269162|-30.591472269162|-30.591472269162|-30.591472269162|-30.591472269162|-30.591472269162|-30.627191041426|-30.987434359078||-31.452538459041|-31.548820460879|-31.903412356468|-32.001013347939|-32.334213777623|-32.334213777623|30.265862277631|30.265862277631|30.265862277631||30.265862277631|30.265862277631|30.260403531|30.063782472528||29.458647378194|29.271862587207|29.271862587207|29.214124662869|29.01619455483|29.01619455483|29.01619455483|27.608475713279|27.608475713279|27.608475713279|27.067195287839|26.639106078828|26.167896054281|26.099625296668|26.099625296668|-27.825627712936|-27.825627712936|-27.825627712936|-27.825627712936|-27.825627712936|-27.825627712936||-27.825627712936|-27.825627712936|-27.825627712936|-27.825627712936|-27.825627712936|-27.825627712936|-27.825627712936|-27.825627712936|-28.187486123742|-28.317839042295|-28.317839042295|-28.317839042295|-28.317839042295|-28.317839042295|-28.317839042295|-28.317839042295|-28.565933748471|-28.572262700678|-28.572262700678|-28.971403581435|-29.951004750788|-30.140005702509|-30.251116455411|-30.770129933197|-30.90014506958|-31.183347129665|-31.183347129665|-31.183347129665|-31.304274770775|-31.351298159403|-31.351298159403|-31.351298159403|-31.351298159403|-31.351298159403|-31.351298159403|-31.351298159403|-31.351298159403|-31.351298159403|-31.351298159403|-31.351298159403|-31.351298159403|-31.351298159403|-31.513665113231|-31.755758238159|-31.755758238159|-32.366120603705|-32.547484012811|-32.547484012811|-32.547484012811|-32.547484012811|-32.547484012811|-32.683960274821|-32.801067171235|-33.113407569615|-33.178231298359|-33.200073171519|-33.200073171519||-33.200073171519|-33.200073171519|-33.200073171519|-33.200073171519|-33.200073171519|-33.356192722213|-33.691580383733|-33.691580383733|-33.755083394001|-34.32711466148|-34.362016342244|-34.813351046334|-35.525943318219|32.365043316926|32.365043316926|32.365043316926|32.365043316926|32.365043316926|32.365043316926|32.365043316926|32.176435959169|30.564929975215|29.515316319984|29.515316319984|29.490350432442|29.124555264631|29.016873127038|29.016873127038|29.016873127038|28.59374783416|28.542497983458|28.436664756671|28.344072642741|27.918968852822|27.733313862412|27.733313862412|27.733313862412|27.733313862412|27.240725322927|26.759648464689|26.759648464689|26.759648464689|26.759648464689||26.759648464689|26.64071999498|26.632661405622|26.40483495437|26.40483495437|26.40483495437|26.40483495437|26.40483495437|26.40483495437|26.40483495437||26.40483495437|26.40483495437|26.40483495437|26.40483495437|26.294194345595|26.119128957356|26.119128957356|25.821533060697|25.049481657509|-26.925360206709|-26.925360206709|-26.925360206709|-27.011668421544|-27.665913716198||-27.829426172973|-27.939131602188|-27.939131602188|-27.939131602188|-27.939131602188|-27.939131602188|-27.939131602188|-27.939131602188|-27.939131602188|-27.939131602188|-27.939131602188|-27.939131602188|-27.939131602188|-27.939131602188|-27.939131602188|-27.939131602188|-27.939131602188|-27.939131602188|-27.939131602188|-27.939131602188|-27.939131602188|-27.939131602188|-27.939131602188|-28.114869604001|-28.223108301131|-28.223108301131|-28.223108301131|-28.223108301131|-28.223108301131|-28.223108301131|-28.223108301131|-28.223108301131|-28.223108301131|-28.223108301131|-28.223108301131||-28.223108301131|-28.264287111459|-28.918652557993|-28.982022268528|-28.982022268528|-28.982022268528|-28.982022268528|-29.229011660242|-29.229011660242|-29.229011660242|-29.239174249561|-29.239174249561|-29.239174249561|-29.239174249561|-29.239174249561|-29.596265566681|-29.596265566681|-29.88406279393|-29.88406279393|27.787514170649|27.787514170649|27.731347251804|27.731347251804|27.731347251804|27.731347251804|27.731347251804|27.731347251804|27.731347251804|27.731347251804|27.731347251804|27.731347251804
02783|16875|/equities/pc-connection|R2000VALUE|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.432944952395|-67.943299721874|-67.943299721874||-67.943299721874|-67.943299721874|-67.943299721874|-67.943299721874|-68.298610862878|-68.298610862878|64.051731497662|64.051731497662|64.051731497662||64.051731497662|64.051731497662|64.051731497662|63.79748319521||63.79748319521|63.79748319521|63.79748319521|62.065537917773|62.043623897961|62.043623897961|61.005136911667|61.005136911667|61.005136911667|60.403481846161|59.892561149936|58.520613211591|58.520613211591|57.952038785042|57.313396408225|57.313396408225|57.313396408225|57.313396408225|57.313396408225|57.313396408225|57.313396408225||57.313396408225|57.313396408225|56.682105543509|56.666227237267|56.352521439005|56.352521439005|55.388115913327|55.388115913327|55.388115913327|55.388115913327|55.388115913327|55.296906399125|54.722783962217|53.540037489961|51.97504271515|51.691948811936|51.691948811936|51.691948811936|51.691948811936|51.691948811936|51.691948811936|51.691948811936|51.691948811936|51.691948811936|51.691948811936|51.691948811936|51.691948811936|51.691948811936|51.691948811936|51.691948811936|51.691948811936|51.691948811936|50.852627426804|50.852627426804|50.852627426804|50.852627426804|50.852627426804|50.852627426804|50.852627426804|50.852627426804|50.852627426804|50.852627426804|50.852627426804|50.852627426804|50.852627426804|50.852627426804|50.852627426804|50.852627426804|50.852627426804|50.852627426804|50.852627426804|50.852627426804|50.852627426804|50.852627426804|50.464028948347|49.992811646506|49.972978597861||49.972978597861|49.223307086341|48.87364782411|48.87364782411|48.87364782411|48.87364782411|48.87364782411|48.87364782411|48.87364782411|48.87364782411|48.87364782411|48.87364782411|48.87364782411|48.87364782411|48.87364782411|48.87364782411|48.87364782411|48.87364782411|48.87364782411|47.936231802498|47.936231802498|46.44053395434|46.320591324389|45.734546204209|45.407337424932|45.407337424932|45.234763090012|45.131681592594|44.32631106656|43.60368087867|43.527738875715|43.527738875715|43.527738875715|43.527738875715|43.527738875715|43.527738875715|43.527738875715|43.326561030295|43.326561030295|43.326561030295|43.326561030295|43.326561030295|43.326561030295||43.326561030295|43.326561030295|43.326561030295|43.326561030295|43.326561030295|43.326561030295|43.326561030295|43.326561030295|43.326561030295|43.326561030295||43.326561030295|43.326561030295|43.326561030295|43.326561030295|42.963955199881|42.906253403492|42.906253403492|42.906253403492|41.983614782567|41.817628494098|41.807084382011|41.807084382011|41.807084382011|41.807084382011||41.501761662114|41.392519782911|41.392519782911|41.392519782911|41.191133736384|40.887927424921|40.348808063416|39.422565421957|38.675073369231|38.499526694843|38.333361841384|-42.068255117668|-42.068255117668|-42.068255117668|-42.068255117668|-42.640869350508|-42.640869350508|-43.190411059145|-43.221691542258|-43.221691542258|-43.221691542258|-43.221691542258|-43.221691542258|-43.446873470739|-43.446873470739|-43.446873470739|-45.434859801879|-46.172760529655|-46.172760529655|-46.172760529655|-46.172760529655|-46.172760529655|-46.172760529655|-46.172760529655|-46.172760529655||-46.172760529655|-46.172760529655|-46.172760529655|-46.172760529655|-46.172760529655|-46.172760529655|-46.172760529655|-46.172760529655|-46.172760529655|-46.172760529655|-46.172760529655|-46.172760529655|-46.172760529655|-46.172760529655|-46.172760529655|-46.172760529655|-46.172760529655|-46.563921004335|-46.563921004335|-46.58516527634|-46.58516527634|-46.58516527634|-46.819504276763|-46.819504276763|-46.819504276763|-46.819504276763|-46.819504276763|-46.819504276763|-46.819504276763|-46.819504276763|-47.105721877993
02784|1073417|/equities/business-first|R2000VALUE|-23.1552714576|-23.1552714576|-23.1552714576|-23.532801653464|-23.757001481144|-24.177668439092|-24.177668439092|-24.177668439092|-24.177668439092|-24.177668439092|-24.177668439092|-24.177668439092|-24.177668439092|-24.177668439092|-24.177668439092|-24.177668439092|-24.177668439092|-24.177668439092|-24.453519568115||-24.603667276471|-24.603667276471|-24.775740324755|-25.11582320189|23.453085784403|23.453085784403|23.453085784403|23.453085784403|23.453085784403||23.453085784403|23.453085784403|23.453085784403|23.058507155806||22.608697042896|22.274564249076|22.274564249076|21.982292580117|21.814214308515|21.614127882602|21.540697053939|20.573551235232|20.229200068856|20.229200068856|20.143555208207|19.997721690897|19.997721690897|19.869136195451|19.75648419622|-21.543958321287|-21.543958321287|-21.543958321287|-21.543958321287|20.049354350548|20.049354350548||20.049354350548|20.049354350548|20.049354350548|20.049354350548|20.049354350548|20.049354350548|19.673171983804|19.196833662744|19.196833662744|19.196833662744|19.196833662744|19.196833662744|19.196833662744|19.196833662744|18.433149183852|17.932943702916|-19.612357235148|-19.612357235148|-19.612357235148|-19.612357235148|-19.612357235148|-19.612357235148|-19.612357235148|-19.617351091695|-19.617351091695|-19.617351091695|-19.617351091695|-19.617351091695|-19.617351091695|-19.617351091695|-19.617351091695|-19.617351091695|-19.617351091695|-19.617351091695|-19.617351091695|-19.617351091695|-19.617351091695|-19.617351091695|-19.617351091695|-19.617351091695|-19.617351091695|-19.617351091695|-19.617351091695|-19.617351091695|-19.805944801251|-20.269939291124|-20.285103757784|-20.518803869801|-20.609874018367|-20.609874018367|-20.609874018367|-20.902026450564|19.348809433991|19.348809433991|19.348809433991|19.348809433991|19.348809433991||19.348809433991|18.813121796774|18.714060720821|18.714060720821|18.714060720821|18.668179827982|18.668179827982|18.668179827982|18.668179827982|18.668179827982|18.668179827982|18.668179827982|18.668179827982|18.668179827982|18.668179827982|18.668179827982|18.616369848005|18.616369848005|18.616369848005|18.616369848005|18.616369848005|18.616369848005|18.616369848005|18.616369848005|18.616369848005|18.443237866022|15.76989829657|15.396830533583|14.943422819331|14.853248094137|14.799256552659|14.799256552659|14.595284874133|14.529768581038|14.529768581038|14.529768581038|14.529768581038|14.529768581038|14.529768581038|14.529768581038|14.529768581038|14.529768581038|14.529768581038||14.529768581038|14.529768581038|14.529768581038|14.529768581038|14.529768581038|14.529768581038|14.529768581038|14.529768581038|14.529768581038|14.529768581038||14.529768581038|14.38459174362|14.38459174362|14.38459174362|14.38459174362|14.38459174362|14.38459174362|14.362879670629|13.769113243511|13.769113243511|13.769113243511|-15.622836304577|-15.622836304577|-15.622836304577||-15.622836304577|-15.622836304577|-15.622836304577|-15.622836304577|-15.622836304577|-15.622836304577|-15.622836304577|-15.622836304577|-15.622836304577|-15.622836304577|-15.622836304577|-15.622836304577|-15.622836304577|-15.622836304577|-15.622836304577|-15.622836304577|-15.622836304577|-16.351484988433|-16.552927889539|-16.709893551857|-16.709893551857|-16.709893551857|-16.709893551857|-16.916548083657|-17.327831505001|-17.401479613185|-17.551088955005|-17.561529079582|-17.561529079582|-17.600588179856|-17.854543210432|-17.979770026125|-18.071870371131|-18.071870371131|-18.071870371131||-18.071870371131|-18.084855870437|-18.498728147294|-18.803031567231|-18.909478535802|-18.944079261711|-18.944079261711|-18.944079261711|-18.944079261711|-18.944079261711|-19.045569942315|-19.045569942315|-19.045569942315|-19.045569942315|-19.045569942315|-19.045569942315|-19.045569942315|-19.045569942315|-19.045569942315|-19.760633095458|-20.707370555352|-21.203373988971|-21.203373988971|-21.203373988971|-21.203373988971|-21.203373988971|-21.450677174866|-21.450677174866|-21.450677174866|-21.450677174866|-21.450677174866
02785|20837|/equities/penn-virginia-corp|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.746853705713|36.746853705713|36.746853705713|36.746853705713|36.746853705713|36.746853705713|36.746853705713|36.746853705713|-39.568549270969|-39.568549270969|-39.568549270969|-39.568549270969|-39.568549270969|-40.231165271712||-40.710182355192|-40.901316084626|-41.028675491117|-41.028675491117|-41.028675491117|-41.028675491117|-41.028675491117|-41.028675491117|-41.028675491117|-41.057765225191|-41.057765225191|-41.057765225191|-42.103111297576|-42.175856730108|-42.263445333714|-42.263445333714|-42.263445333714|-42.263445333714|-43.461607460705|-43.671010341456|-43.671010341456|-43.671010341456|-43.912788751181|40.101061970778|40.101061970778|40.101061970778|40.101061970778|40.101061970778|40.101061970778|40.101061970778|40.101061970778|39.728400926665|39.62822228546|39.14247153727|38.462745279381||38.331708804111|38.331708804111|38.331708804111|38.331708804111|-41.995884232706|-41.995884232706|-41.995884232706|-41.995884232706|-41.995884232706|-41.995884232706|-41.995884232706|-41.995884232706|-41.995884232706|-41.995884232706|-41.995884232706|-41.995884232706|-41.995884232706|38.230730745832|38.230730745832|38.230730745832|38.230730745832|38.230730745832|38.230730745832|38.230730745832|37.616923991883|-43.514526362973|-43.514526362973|-43.514526362973|-43.514526362973|-43.514526362973|-43.514526362973
02786|16099|/equities/financial-institutions|R2000VALUE|-20.972859015395|-21.038337324786|-21.038337324786|-21.517685041083|-21.715421792813|-22.184497644446|-22.923308056749|-23.365342849005|21.272304885706|21.272304885706|21.272304885706|21.272304885706|21.272304885706|21.092104771756|20.693406373287|20.18340858339|20.18340858339|20.18340858339|20.18340858339||20.18340858339|20.18340858339|20.18340858339|20.18340858339|20.18340858339|19.794105678195|19.794105678195|19.794105678195|19.794105678195||19.794105678195|19.794105678195|19.619412481117|19.491280409282||19.144755306714|18.933870730357|18.933870730357|18.933870730357|18.933870730357|18.933870730357|18.933870730357|17.817634937451|17.624594235073|17.515105273603|17.11342526287|17.11342526287|17.11342526287|17.11342526287|17.11342526287|16.675005948677|16.675005948677|16.675005948677|16.530998519928|16.530998519928|16.530998519928||16.38995266388|16.29716937222|16.28657814836|16.245604868935|16.245604868935|16.245604868935|15.707893976687|15.451890946179|15.451890946179|15.451890946179|15.451890946179|15.451890946179|15.451890946179|15.299878333177|-16.932195987885|-16.932195987885|-16.932195987885|-16.932195987885|-16.932195987885|-16.932195987885|-16.932195987885|-17.006884299588|-17.388205169386|-17.571061477337|-17.690068414116|-17.732296919717|-17.919502758555|-17.919502758555|-17.922181597418|-17.922181597418|-17.922181597418|-17.922181597418|-17.922181597418|-17.922181597418|-17.922181597418|-17.922181597418|-17.922181597418|-18.121885077894|-18.29562255181|-18.29562255181|-18.320932426515|-18.320932426515|-18.320932426515|-18.320932426515|-18.388813061253|-18.464584179298|-18.464584179298|-18.605698819045|-18.9471498071|-18.9471498071|-18.9471498071|-18.9471498071|-18.9471498071|-18.9471498071|-18.9471498071|-19.21303193424|-19.225760007017||-19.225760007017|-19.225760007017|-19.225760007017|-19.225760007017|-19.225760007017|-19.225760007017|-19.398962121089|-19.398962121089|-19.792731656066|-19.792731656066|18.054213607413|18.054213607413|18.054213607413|18.054213607413|18.054213607413|18.054213607413|18.054213607413|18.054213607413|18.054213607413|18.054213607413|17.759731279593|17.603819399167|17.603819399167|17.603819399167|17.603819399167|17.279744180362|16.401592926097|16.007170575539|15.930939229324|15.930939229324|15.930939229324|15.930939229324|15.827710186988|15.590937788913|15.590937788913|15.590937788913|15.590937788913|15.590937788913|15.590937788913|15.590937788913|15.590937788913|15.590937788913|15.590937788913||15.590937788913|15.590937788913|15.590937788913|15.590937788913|15.590937788913|15.590937788913|15.590937788913|15.590937788913|15.590937788913|15.590937788913||15.590937788913|15.590937788913|15.590937788913|15.590937788913|15.590937788913|15.590937788913|15.590937788913|15.497841605025|-17.095350129031|-17.095350129031|-17.095350129031|-17.095350129031|-17.095350129031|-17.095350129031||-17.095350129031|-17.095350129031|-17.095350129031|-17.095350129031|-17.095350129031|-17.095350129031|-17.095350129031|-17.095350129031|-17.095350129031|-17.095350129031|-17.095350129031|-17.095350129031|-17.095350129031|-17.095350129031|-17.095350129031|-17.095350129031|-17.095350129031|-18.189389130168|-18.651988979504|-19.025895347171|-19.025895347171|-19.025895347171|-19.025895347171|-19.379328345781|-19.751307458157|-19.751307458157|-19.751307458157|-19.751307458157|-19.751307458157|-19.751307458157|-19.751307458157|-19.886453066131|-19.987725162793|-20.199138747641|-20.450094129187||-20.468237454739|-20.588598206139|-21.158997803371|-21.468331210526|-21.520368117659|-21.803749903181|-21.803749903181|-21.803749903181|-21.803749903181|-21.803749903181|-22.155832988398|-22.838702341336|-23.07420039032|-23.07420039032|-23.279033539854|-23.279033539854|-23.279033539854|-23.492448881039|-23.492448881039|-24.793754872094|-25.052148510361|-25.377943861644|-25.542714821145|24.066985902926|24.066985902926|24.066985902926|24.066985902926|24.066985902926|24.066985902926|24.066985902926|24.066985902926
02787|954881|/equities/liberty-global-lilac-a|R2000VALUE|-7.2898239131269|-7.2898239131269|-7.2898239131269|-7.2898239131269|-7.3120266591506|6.6847353202716|6.6847353202716|6.6847353202716|6.6847353202716|6.6847353202716|6.6847353202716|6.6847353202716|6.6847353202716|6.6847353202716|6.6847353202716|6.6847353202716|6.6847353202716|6.6847353202716|6.6847353202716||6.6847353202716|6.6847353202716|6.6847353202716|6.6847353202716|6.6847353202716|6.6847353202716|6.6847353202716|6.6847353202716|6.6847353202716||6.6651505610032|6.6246115786812|6.5862352166994|6.5409641102047||6.5409641102047|6.4141600744693|6.4126807484202|6.4126807484202|6.4126807484202|6.4126807484202|6.4126807484202|6.4094495849145|6.4094495849145|6.4094495849145|6.4094495849145|6.4094495849145|6.4094495849145|6.4094495849145|6.4094495849145|6.3858067630927|6.3858067630927|6.3858067630927|6.3858067630927|6.3858067630927|6.3858067630927||6.3858067630927|6.3858067630927|6.3858067630927|6.3858067630927|6.3858067630927|6.3858067630927|6.3670077985305|6.327786333669|6.271154081626|-7.1659430896933|-7.2416035506123|-7.2467734023281|-7.2467734023281|-7.2467734023281|-7.2467734023281|-7.2467734023281|-7.2467734023281|-7.2467734023281|-7.2467734023281|-7.3397484007089|-7.4913869900404|-7.6731318832546|-7.6731318832546|-7.7482022048267|-7.8880025282207|-7.9697251998388|-8.1680277677601|-8.2094171660704|-8.2094171660704|-8.2379633472542|-8.3913480226839|-8.4570070918647|-8.4570070918647|-8.4570070918647|-8.5266745549935|-8.5363051342189|-8.7306167734132|-8.7460024453802|-8.7460024453802|-8.7460024453802|-8.7460024453802|-8.7460024453802|-8.9214030214596|-9.0651806668494|8.2138820985752|8.2138820985752|8.2138820985752|8.2138820985752|8.2138820985752|8.2138820985752|-8.9516213035488|-8.9516213035488|-8.9516213035488|-8.9516213035488|-9.0743014918328|8.3861723694285|8.3861723694285||8.3861723694285|8.3861723694285|8.3861723694285|8.3861723694285|8.3861723694285|8.3861723694285|8.3861723694285|8.3861723694285|8.3861723694285|8.3861723694285|8.3861723694285|8.3861723694285|8.3861723694285|8.3861723694285|8.3861723694285|8.3861723694285|8.3861723694285|8.1540807389639|7.9718801180293|7.9718801180293|7.9718801180293|7.9718801180293|7.9718801180293|7.9718801180293|7.9718801180293|7.9718801180293|7.9718801180293|7.9718801180293|7.9718801180293|7.9718801180293|7.9718801180293|7.9718801180293|7.9718801180293|7.9718801180293|7.9718801180293|7.9718801180293|7.9718801180293|7.9718801180293|7.9718801180293|7.9718801180293|7.9718801180293|7.9718801180293|7.9718801180293||7.9718801180293|7.9637558371678|7.8741731015461|7.8118594849129|7.5236780779914|7.5236780779914|7.5236780779914|7.5236780779914|7.5236780779914|7.5236780779914||7.5236780779914|7.5236780779914|7.4701975868096|7.4084089018357|7.4084089018357|7.4084089018357|7.4084089018357|7.3754545557777|-8.4882500489073|-8.4882500489073|-8.4882500489073|-8.4882500489073|-8.4882500489073|-8.5600003911042||-8.5600003911042|-8.6994447656234|-8.7815943730941|-8.7815943730941|-8.7815943730941|-8.7815943730941|-8.7815943730941|-8.7815943730941|-8.7815943730941|-8.7815943730941|-8.7815943730941|-8.8331606137609|-8.9184410060774|-8.9184410060774|-8.9184410060774|-8.9184410060774|-8.9184410060774|-8.9184410060774|-8.9184410060774|-8.9184410060774|-8.9184410060774|-8.9184410060774|-8.9184410060774|-9.0232679540726|8.114996041745|8.114996041745|8.114996041745|8.114996041745|8.114996041745|8.0270450706754|8.0270450706754|8.0270450706754|8.0231053161923|7.6279444482927|-8.7394424366187||-8.7394424366187|-8.7394424366187|-8.7394424366187|-8.7394424366187|-8.7394424366187|-8.7394424366187|-8.7394424366187|-8.7394424366187|-8.7394424366187|-8.7394424366187|-8.8095330237687|-8.8095330237687|-8.8095330237687|-8.8095330237687|-8.8428186545328|-8.8428186545328|-9.0739648750045|-9.1679818780601|-9.1679818780601|-9.3316461942129|-9.7152868153312|-9.7152868153312|-9.7152868153312|-9.7152868153312|-9.7152868153312|-9.7152868153312|-9.7152868153312|-9.7152868153312|-9.7152868153312|-9.7152868153312|-9.7152868153312
02788|20238|/equities/lumber-liquidators-holdings-inc|R2000VALUE|-2.7193529304811|-2.7193529304811|-2.7193529304811|-2.7193529304811|-2.7810589005493|-2.9584097520006|-3.0139664693554|-3.1522350757078|-3.2657445369777|-3.3519606654972|-3.4059839982821|-3.4618230367821|-3.4618230367821|-3.4618230367821|-3.5000811578081|-3.5739290450729|-3.6193320587728|-3.6193320587728|-3.7309245881608||-3.9421384530124|-3.9867058377367|-3.9867058377367|-3.9867058377367|-3.9867058377367|-3.9867058377367|3.4466800812856|3.4466800812856|3.4466800812856||3.4466800812856|3.4466800812856|3.2979507819095|3.2979507819095||3.2866120090395|3.1673604870909|3.1673604870909|3.126511629541|3.0733462794172|3.0208468145229|3.0208468145229|3.0208468145229|3.0208468145229|3.0208468145229|3.0208468145229|3.0208468145229|3.0208468145229|3.0208468145229|3.0208468145229|3.0208468145229|3.0208468145229|3.0208468145229|2.8662854241108|-3.5551680541304|-3.5551680541304||-3.5551680541304|-3.5551680541304|-3.5551680541304|-3.5551680541304|-3.5551680541304|-3.5551680541304|-3.5551680541304|-3.5551680541304|-3.5690755950375|-3.6578093191924|-3.6578093191924|-3.8075434762615|-3.8075434762615|-3.8075434762615|-3.8075434762615|-3.8075434762615|-3.8430117185197|-3.8430117185197|-3.8644851772081|-3.8955681329023|-3.8955681329023|-4.0070202091282|-4.0465585940912|-4.0465585940912|-4.0465585940912|-4.2635651820053|-4.5261835117196|3.398789821031|3.398789821031|3.398789821031|-3.3201234685673|-3.3201234685673|-3.3201234685673|-3.3201371682235|-3.3229302049288|-3.36825570802|-3.4555495896682|-3.4555495896682|-3.4555495896682|-3.4555495896682|-3.4555495896682|-3.4555495896682|-3.4555495896682|-3.4555495896682|-3.4555495896682|-3.4555495896682|-3.4555495896682|-3.4555495896682|-3.4555495896682|-3.4555495896682|-3.4761661731253|-3.5737958178531|-3.6404564497218|-3.8147405383041|-3.8422116965111|-3.9536184701717|-4.048098342661||-4.0746461612255|-4.0746461612255|-4.1201624188457|-4.1368470626445|-4.1723302158351|-4.2037501238712|-4.3674112186308|3.7293536292553|3.7293536292553|3.7293536292553|3.7293536292553|3.7293536292553|3.7293536292553|3.7293536292553|3.1598596426116|3.1099049749492|-3.8138456974355|-3.8138456974355|-3.892761883242|-4.0054687229606|-4.1916319096323|3.6406891141134|3.6406891141134|3.6406891141134|3.6406891141134|3.6406891141134|3.6406891141134|3.6406891141134|3.6406891141134|3.6406891141134|3.6406891141134|3.6406891141134|3.6406891141134|3.6406891141134|3.6406891141134|3.6406891141134|3.6406891141134|3.6406891141134|3.4705489513828|-4.2090344438891|-4.2090344438891|-4.2090344438891|-4.3355936882607||-4.459548539333|-4.5628318062672|-4.6409742160251|-4.7046047232339|-4.7065051685648|-5.0000058159648|3.8934713631713|3.8934713631713|3.8934713631713|3.8934713631713||3.8934713631713|3.8934713631713|3.8934713631713|3.7599680986497|3.7107453493929|3.7107453493929|3.7107453493929|3.7107453493929|3.5898559522469|3.561924182187|3.561924182187|3.561924182187|3.561924182187|3.5570322152661||3.5570322152661|3.5570322152661|3.3699719681032|3.3699719681032|3.1743744626849|3.1602382809154|3.0569314062851|2.9608447674722|2.9608447674722|2.9608447674722|-3.6239130514983|-3.6239130514983|-3.6239130514983|-3.6239130514983|-3.6239130514983|-3.6239130514983|-3.6239130514983|-3.6239130514983|-3.6239130514983|-3.6239130514983|-3.6239130514983|-3.6239130514983|-3.6239130514983|-3.6239130514983|-3.6239130514983|-3.6239130514983|-3.6810145000753|-3.7972939124965|-3.9058566700852|-3.9058566700852|-3.9104402800446|-3.9104402800446|-4.0311088501458|-4.0311088501458|-4.0311088501458||-4.0311088501458|-4.0311088501458|-4.0311088501458|-4.0311088501458|-4.0311088501458|-4.0311088501458|-4.0311088501458|-4.0311088501458|-4.0311088501458|-4.0311088501458|-4.1154912694301|-4.1154912694301|-4.1239478671509|-4.1239478671509|-4.3351643443061|-4.4726826482297|-4.5152030712235|-4.557497753685|-4.595530816786|-4.7351119086395|-4.9368800637071|-5.0651442471417|-5.175438238876|-5.2674312080464|-5.4148892166096|-5.4148892166096|-5.5598322552529|-5.8853693717152|-6.035410456462|-6.0585115271622|-6.2466795530379
02789|20887|/equities/neophotonics-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02790|16240|/equities/haynes--international|R2000VALUE|56.364936205481|56.169096148383|55.863440156393|55.7466004959|55.475112238554|52.400795182612|52.400795182612|52.400795182612|52.272550380921|51.484500448677|51.070279166404|-55.174933099306|-55.174933099306|-55.174933099306|-55.174933099306|-55.174933099306|-55.174933099306|-55.357703791234|-56.504969379176||-56.504969379176|-56.504969379176|-57.185522049521|-58.097637355167|53.929074522508|53.929074522508|53.929074522508|53.929074522508|53.929074522508||53.929074522508|53.929074522508|53.929074522508|53.48230472831||51.827561868871|50.639884433973|49.850939072754|49.75048562066|49.221702162604|48.522978641568|48.129421077369|47.410969732935|47.410969732935|47.410969732935|47.410969732935|47.410969732935|47.410969732935|47.410969732935|47.410969732935|47.410969732935|47.410969732935|47.410969732935|47.410969732935|47.410969732935|47.410969732935||47.410969732935|47.410969732935|47.410969732935|47.410969732935|46.366078057482|46.346525049424|45.11104970532|44.162833166976|43.662230232785|43.662230232785|43.662230232785|43.662230232785|43.662230232785|43.330812802392|41.257012648138|-44.92706011233|-44.92706011233|-44.92706011233|-44.92706011233|-44.92706011233|-44.92706011233|-45.230066918634|-45.298736624478|-45.809128925269|-46.769032130711|-47.960589976303|-48.778787776207|-48.778787776207|-48.778787776207|-48.778787776207|-48.778787776207|-48.778787776207|-48.778787776207|-48.778787776207|-48.778787776207|-48.778787776207|-48.778787776207|-49.32476400929|-49.577899803503|-49.577899803503|-49.577899803503|-49.577899803503|-49.911177979716|-49.911177979716|-49.911177979716|-51.31923851167|-51.31923851167|-51.31923851167|-51.31923851167|-51.31923851167|-51.31923851167|-51.31923851167|-51.31923851167|-51.31923851167|-51.31923851167|-51.31923851167|-51.31923851167||-51.90293350391|-51.90293350391|-51.90293350391|-51.90293350391|-51.90293350391|-51.90293350391|-52.082914930453|-52.082914930453|-52.082914930453|-52.082914930453|-52.082914930453|-52.082914930453|-52.082914930453|-52.082914930453|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764||-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|-52.499426740764|47.465823061606|47.465823061606|47.465823061606||47.465823061606|47.465823061606|47.465823061606|47.465823061606|45.345361161387|45.087727752924|45.087727752924|44.953230557177|42.865810060207|-47.563451838059|-47.563451838059|-47.563451838059|-47.563451838059|-48.294754048166||-48.294754048166|-48.294754048166|-48.294754048166|-48.294754048166|-48.294754048166|-48.294754048166|-48.294754048166|-48.294754048166|-48.294754048166|-48.908092688113|-48.908092688113|-49.424548677371|-49.767849864705|-49.767849864705|-49.767849864705|-49.767849864705|-49.767849864705|-50.626696904185|-50.626696904185|-51.143559570997|-51.143559570997|-51.143559570997|-51.322289700739|-52.64004394239|-52.654450683044|-52.654450683044|-52.654450683044|-52.654450683044|-52.654450683044|-52.654450683044|-52.654450683044|-52.654450683044|-52.654450683044|-52.654450683044|-52.654450683044||-52.654450683044|-52.857723956027|-54.476659152782|-54.476659152782|-54.476659152782|-54.476659152782|-54.476659152782|-54.720973601933|-54.720973601933|-54.720973601933|-54.816468514183|-54.816468514183|-54.816468514183|-54.816468514183|-54.816468514183|-55.654221344851|-55.654221344851|-57.867593813412|-57.867593813412|-59.454184798329|51.611614173397|51.611614173397|51.611614173397|51.611614173397|51.197904950761|50.779895551097|49.718216744939|48.955147607793|48.955147607793|48.955147607793|48.955147607793
02791|1050737|/equities/rhythm-pharma|R2000VALUE|41.151468594331|-47.895548714586|-47.895548714586|-47.895548714586|-47.895548714586|-47.895548714586|-47.895548714586|-47.895548714586|-47.895548714586|-47.895548714586|-47.895548714586|-47.895548714586|-47.895548714586|-47.895548714586|-47.895548714586|-47.895548714586|-48.09820493971|-48.09820493971|-48.09820493971||-49.147774896895|-49.147774896895|-49.147774896895|-49.147774896895|-49.147774896895|-49.147774896895|42.27816324696|42.27816324696|42.27816324696||42.27816324696|42.27816324696|42.27816324696|41.42406898588||39.6259112474|39.273028602854|39.273028602854|39.273028602854|37.902362776704|37.902362776704|35.87366989024|34.663521532301|32.599163277351|32.599163277351|32.599163277351|32.599163277351|32.599163277351|29.951845627585|29.012033567037|29.012033567037|29.012033567037|29.012033567037|29.012033567037|29.012033567037|28.9033708674||28.241878898826|28.241878898826|27.876533305079|27.522535734078|27.015044023839|27.015044023839|25.533381676505|23.141108674111|23.141108674111|23.141108674111|23.141108674111|22.906955105657|22.906955105657|22.296616190666|21.286219471732|21.286219471732|21.286219471732|21.286219471732|21.286219471732|21.286219471732|21.286219471732|21.286219471732|21.286219471732|21.286219471732|21.286219471732|21.286219471732|21.286219471732|21.286219471732|21.286219471732|20.990243454818|20.821381908924|-24.574755925317|-24.574755925317|-24.574755925317|-24.574755925317|-24.574755925317|-25.093895137729|-25.760993838776|-26.299437602878|-26.320423966628|-26.320423966628|-26.320423966628|-26.320423966628|23.152841084267|23.152841084267|23.152841084267|23.152841084267|23.152841084267|23.152841084267|23.152841084267|23.152841084267|23.152841084267|23.152841084267|23.152841084267|23.152841084267|23.152841084267|23.152841084267||23.152841084267|23.152841084267|23.152841084267|23.152841084267|23.152841084267|23.152841084267|23.152841084267|23.152841084267|23.152841084267|23.152841084267|23.152841084267|23.152841084267|23.152841084267|23.152841084267|23.152841084267|23.152841084267|22.438712112401|21.517668914764|21.517668914764|21.082965850795|20.989961730071|20.269306713941|20.269306713941|18.214819332628|-18.380830368433|-18.380830368433|-18.380830368433|-18.380830368433|-18.380830368433|-18.380830368433|-18.380830368433|-18.380830368433|-18.380830368433|-18.380830368433|-18.380830368433|-18.380830368433|-18.569790540915|-18.569790540915|-18.569790540915|-18.569790540915|-18.569790540915|-18.569790540915|-19.078633505747||-19.544037402389|16.238554607157|16.238554607157|16.238554607157|16.238554607157|16.238554607157|16.238554607157|16.238554607157|16.238554607157|16.183394363991||-18.725727480838|-18.725727480838|-18.725727480838|-18.725727480838|-18.725727480838|-18.725727480838|-18.725727480838|-18.725727480838|-18.725727480838|-18.725727480838|-18.725727480838|-18.725727480838|-18.725727480838|-18.725727480838||-18.725727480838|-18.87025347704|-19.158059130712|-19.390655546279|-19.390655546279|-19.390655546279|-19.390655546279|-19.599061256085|-19.890068007216|-20.011567034232|-20.011567034232|-20.413407129168|-20.47350747546|-20.47350747546|-20.47350747546|-20.849730994529|-21.741461575041|17.933297899747|17.933297899747|17.933297899747|17.933297899747|17.933297899747|17.933297899747|17.696602008613|17.696602008613|17.696602008613|17.696602008613|17.696602008613|17.36677948399|16.778921195353|-20.238102534902|-20.238102534902|-20.238102534902|-20.238102534902|-20.238102534902||-20.238102534902|-20.238102534902|-20.238102534902|-20.238102534902|-20.238102534902|-20.238102534902|-20.238102534902|-20.238102534902|-20.238102534902|-20.238102534902|-20.795113567392|-21.310127262583|-21.728115830717|-21.728115830717|-21.728115830717|-22.122629573938|-22.703476723694|-23.901085121392|-24.031482836669|-24.912203626573|-26.099115297463|-26.188740012012|-26.681035320654|-26.681035320654|-27.653928006903|-28.711630192989|-28.711630192989|-28.711630192989|-29.425375539572|-29.425375539572|-29.763488759856
02792|1163484|/equities/annexon-inc|R2000VALUE|4.1598823905931|4.1598823905931|4.1598823905931|3.6155024366502|3.6155024366502|3.6155024366502|3.6155024366502|3.6155024366502|3.6155024366502|3.6155024366502|3.6155024366502|3.6155024366502|3.6155024366502|3.6155024366502|3.6155024366502|3.6155024366502|3.6155024366502|3.6155024366502|3.6155024366502||3.6155024366502|3.6155024366502|3.6155024366502|3.6155024366502|3.6155024366502|3.6155024366502|3.6155024366502|3.6155024366502|3.6155024366502||3.6155024366502|3.5955581485038|3.4156202275228|3.1505226381037||3.0309697662695|2.818299694735|2.232149622924|2.152121833173|2.0936492132155|2.0936492132155|2.0574240183104|2.0574240183104|2.0574240183104|2.0574240183104|2.0574240183104|2.0574240183104|2.0574240183104|2.0574240183104|2.0574240183104|2.0574240183104|2.0574240183104|2.0574240183104|2.0370049814222|2.0370049814222|1.9966722572113||1.9431169568136|1.9431169568136|1.9431169568136|1.9256855314125|1.8696506492682|1.8690562769647|1.8293454489958|1.8293454489958|1.8293454489958|1.8293454489958|1.8293454489958|1.8293454489958|1.8293454489958|1.8293454489958|1.7126061874244|1.6873401224186|1.6289890408041|1.6174879338479|-2.2550297508964|-2.2550297508964|-2.2550297508964|-2.2550297508964|-2.2550297508964|-2.2550297508964|-2.2550297508964|-2.2550297508964|-2.2550297508964|-2.2550297508964|-2.2550297508964|-2.4348218849775|-2.4986652080901|-2.4986652080901|-2.4986652080901|-2.5552746458809|-2.5552746458809|-2.5552746458809|-2.6303052950745|-2.6842405523707|-2.6842405523707|-2.6842405523707|-2.6842405523707|-2.6842405523707|-2.6842405523707|-2.6842405523707|-2.6842405523707|-2.6842405523707|-2.6842405523707|-2.6842405523707|-2.6842405523707|-2.6842405523707|-2.7013561025648|-2.8487289631133|-2.8831223175561|-2.8831223175561|-2.9790246801946|-3.1883607790838|-3.3368871255026||-3.3368871255026|-3.3368871255026|-3.457652427897|-3.5030349854213|-3.5030349854213|-3.5030349854213|-3.5047411484022|-3.5047411484022|-3.5047411484022|-3.5047411484022|-3.5047411484022|-3.5047411484022|-3.5047411484022|-3.6094346623177|-3.8421496131415|-3.9446106992821|-4.0075671750613|-4.0075671750613|-4.0075671750613|-4.0075671750613|-4.0075671750613|-4.0075671750613|-4.0075671750613|-4.0075671750613|-4.0075671750613|-4.0075671750613|-4.0974052036179|-4.0974052036179|-4.0974052036179|-4.1321169363539|-4.1657881131834|-4.1657881131834|-4.1657881131834|-4.1657881131834|-4.1657881131834|-4.1657881131834|-4.1657881131834|-4.1657881131834|-4.1657881131834|-4.1657881131834|-4.1657881131834|-4.1657881131834|-4.1657881131834||-4.1657881131834|-4.1657881131834|-4.1657881131834|-4.1657881131834|-4.1657881131834|-4.1657881131834|-4.1657881131834|-4.1657881131834|-4.1657881131834|-4.1657881131834||-4.1657881131834|-4.1947645998736|-4.383275560194|-4.383275560194|-4.383275560194|-4.383275560194|-4.5903062993219|-4.6682501185276|-4.6682501185276|-4.6682501185276|-4.6682501185276|-4.6682501185276|-4.6682501185276|-4.6682501185276||-4.6682501185276|-4.6682501185276|4.9165472635555|4.9165472635555|4.9165472635555|4.9165472635555|4.9165472635555|4.9165472635555|4.9165472635555|4.7038888805916|4.7038888805916|4.7038888805916|4.7038888805916|4.7038888805916|4.7038888805916|4.7038888805916|4.7038888805916|4.7038888805916|4.7038888805916|4.7038888805916|4.7038888805916|4.7038888805916|4.7038888805916|4.7038888805916|4.6643210377748|4.5409124125436|4.2780398338168|4.2780398338168|3.9561608598331|3.9543634210075|3.9543634210075|3.9543634210075|3.857514703058|3.6010942854074|-4.6662371185587||-4.6662371185587|-4.6662371185587|-4.6662371185587|-4.6662371185587|-4.6924856666245|-4.7167283600541|-4.7167283600541|-4.7167283600541|-4.7167283600541|-4.7167283600541|-4.7380315005749|-4.8500349058011|-5.1147609566427|-5.1169566682949|-5.1655072693443|-5.2602860667546|-5.5192065479843|-5.6577064913928|-5.6577064913928|-5.6577064913928|-5.6577064913928|-5.6577064913928|-5.6577064913928|-5.6577064913928|-5.9816185547709|-6.0267983624007|-6.3122757484147|-6.4314518330064|-6.4314518330064|-6.5059185687664|-6.6087983387447
02793|1054801|/equities/cbtx|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02794|15403|/equities/american-superconductor|R2000VALUE|-12.899048337331|-12.899048337331|-12.899048337331|-13.282831678778|-13.754257742994|-13.9042246788|-14.251305470782|-14.342005926059|11.184278132431|11.184278132431|11.184278132431|9.978087188924|-11.523666570013|-11.523666570013|-11.523666570013|-11.523666570013|-11.523666570013|-11.523666570013|-11.523666570013||-11.808407303829|-11.819030387688|10.195413296868|10.195413296868|10.195413296868|10.195413296868|10.195413296868|10.195413296868|10.195413296868||10.195413296868|10.195413296868|10.111125832851|9.7927510275392||9.692271413483|9.692271413483|9.692271413483|9.692271413483|9.692271413483|9.692271413483|9.692271413483|9.285174305878|8.8248944788337|8.8248944788337|8.5765373183327|8.5765373183327|8.5585806053035|8.5488509250076|8.3431231790551|8.0995038828448|8.0995038828448|7.9676144855936|7.9676144855936|7.9676144855936|7.9676144855936||7.9676144855936|7.9676144855936|7.9676144855936|7.9112385398502|7.7761751671332|7.7761751671332|7.3734389432821|6.9415907684518|6.9415907684518|6.9415907684518|6.9415907684518|6.6843833971849|6.6843833971849|6.5515373336861|5.9511526014617|-6.8468310932409|-6.8468310932409|-6.8468310932409|-6.8468310932409|-6.8468310932409|-6.8468310932409|-6.8468310932409|-6.8468310932409|-7.0264291079057|-7.1966099508617|-7.3506777295375|-7.4151601537393|-7.4151601537393|-7.5218445442701|-7.7533715382526|-7.7533715382526|-7.7533715382526|-7.7533715382526|-7.93896342689|-7.93896342689|-8.1094037313616|-8.3010042529808|-8.6300044171795|-8.7371649484461|-8.7371649484461|-8.7371649484461|-8.7371649484461|-8.8007388888273|-8.8833816152631|-8.8833816152631|-9.0576461798415|-9.2634958698203|-9.2827728803346|-9.2914146908333|-9.3782381755566|-9.5591537933058|-9.7451708560195|-10.127006345878|-10.220495813301|-10.431906719131|-11.068985006459|-11.420989218959||-11.888375198541|-11.888375198541|-11.888375198541|-11.888375198541|-11.888375198541|-11.888375198541|-12.119389176035|-12.418880451745|-12.418880451745|-12.418880451745|-12.418880451745|-12.669111981465|-13.356192526343|-13.356192526343|-13.356192526343|-13.356192526343|-13.356192526343|-13.356192526343|-14.0718799003|-14.887089293095|-15.418106182235|-15.418106182235|-18.213501197119|11.650576611338|7.6439733195948|7.6227426715082|6.6254026301907|6.2474237356654|6.2474237356654|6.2474237356654|6.2474237356654|6.2474237356654|6.2474237356654|6.2474237356654|5.6858262509172|5.6858262509172|5.6858262509172|5.6858262509172|5.4768404132861|5.2429479698022|5.2429479698022|5.2429479698022|5.2429479698022||5.2429479698022|5.2429479698022|5.2429479698022|5.2429479698022|5.2429479698022|5.2429479698022|5.2429479698022|5.2429479698022|5.2429479698022|5.2429479698022||5.2429479698022|5.2429479698022|5.2429479698022|5.1488310606038|5.1280730620481|5.1280730620481|5.1280730620481|5.1280730620481|5.1280730620481|5.0439702024567|4.6183000924971|3.87941276351|3.87941276351|3.87941276351||3.87941276351|3.87941276351|3.87941276351|3.87941276351|3.87941276351|3.87941276351|3.87941276351|3.7887923112554|-4.4865364335391|-4.4865364335391|-4.4865364335391|-4.4865364335391|-4.4865364335391|-4.4865364335391|-4.4865364335391|-4.4865364335391|-4.4865364335391|-4.6429658520006|-4.6429658520006|-4.6429658520006|-4.6429658520006|-4.6429658520006|-4.6429658520006|-4.7414085688148|-4.7414085688148|-4.819342990932|-4.8953809696404|-4.909189842866|-4.909189842866|-4.909189842866|-4.909189842866|-4.909189842866|-4.909189842866|-4.909189842866|-4.909189842866||-4.909189842866|-4.957284211881|-4.957284211881|-4.957284211881|-4.957284211881|-4.957284211881|-4.957284211881|-4.957284211881|-4.957284211881|-4.957284211881|-5.1419827405689|-5.1920770558897|-5.1920770558897|-5.2200857437521|-5.4595397089223|-5.5483775242942|-5.6816694852133|-5.8650610324802|-5.8650610324802|-6.0912448759489|-6.0912448759489|-6.0912448759489|-6.0912448759489|5.1461818145545|5.1461818145545|5.1461818145545|5.1461818145545|5.1461818145545|5.1461818145545|5.1461818145545|5.1461818145545
02795|15555|/equities/big-5-sporting-go|R2000VALUE|-5.5751132888248|-5.5751132888248|-5.5751132888248|-5.5751132888248|-5.5751132888248|-5.5751132888248|-5.5751132888248|-5.5751132888248|-5.5751132888248|-5.5751132888248|-5.5751132888248|-5.5751132888248|-5.5751132888248|-5.5751132888248|-5.5751132888248|-5.5751132888248|-5.5751132888248|-5.5751132888248|-6.1934371968829||-6.4646753112871|-6.4646753112871|-6.5801392175973|-6.5875989969374|-6.6937088865729|-6.6937088865729|-6.6937088865729|5.908426256364|5.908426256364||5.908426256364|5.908426256364|5.908426256364|5.908426256364||5.908426256364|5.908426256364|5.908426256364|5.908426256364|5.908426256364|5.908426256364|5.6050959907035|5.4533361768714|5.4533361768714|5.4533361768714|5.4533361768714|5.4533361768714|5.4533361768714|5.4042047718414|5.4042047718414|-6.2851199169519|-6.2851199169519|-6.2851199169519|-6.2851199169519|-6.2851199169519|-6.2851199169519||-6.2851199169519|-6.2851199169519|-6.2851199169519|-6.2851199169519|-6.2851199169519|-6.2851199169519|-6.2851199169519|-6.2851199169519|-6.3355831591688|-6.4747090304784|-6.6424324738639|-6.6645165172396|-6.6645165172396|-6.6645165172396|-6.6645165172396|-7.0805737671122|-7.9484243374382|-7.9484243374382|-8.0777439255752|7.0639951273705|7.0639951273705|7.0639951273705|7.0639951273705|7.0639951273705|7.0639951273705|7.0639951273705|7.0639951273705|6.8096832748812|-7.6260166814445|-7.6260166814445|-7.6260166814445|-7.6260166814445|-7.6260166814445|-7.6260166814445|-7.6260166814445|-7.6260166814445|-7.6260166814445|-7.6260166814445|-7.6260166814445|-7.6260166814445|-7.6311294690898|-7.6951440060725|-7.8177353269277|-7.8177353269277|-7.8177353269277|-7.8177353269277|-7.8177353269277|-7.8177353269277|-7.8177353269277|-7.8177353269277|-7.8177353269277|-7.9789726873701|-8.176964219021|-8.37888800613|-8.3861641735686|-8.3861641735686|-8.586293389494||-8.8738815807577|-8.9520874479373|-8.9520874479373|-8.9520874479373|-8.9520874479373|-8.9520874479373|-8.9520874479373|-9.1439194656036|-9.2193554216647|-9.3620297750179|-9.3620297750179|-9.3620297750179|-9.3620297750179|-9.3620297750179|-9.3620297750179|-9.3620297750179|-9.3620297750179|-9.3620297750179|-9.3620297750179|-9.3620297750179|-9.3620297750179|-9.3620297750179|-9.6415218335991|8.8622513409072|8.8622513409072|8.8622513409072|8.8622513409072|8.8622513409072|8.8622513409072|8.8622513409072|8.8622513409072|8.8622513409072|8.8622513409072|8.8622513409072|8.7923279512739|8.7923279512739|8.7923279512739|8.7923279512739|8.6170313345962|8.434756913403|8.3169516618818|8.2489719806574|8.2489719806574||8.2489719806574|8.2489719806574|8.2489719806574|7.9869134093283|7.8160148356754|7.7440622914545|7.7440622914545|7.7440622914545|7.7440622914545|7.7440622914545||7.7440622914545|7.7440622914545|7.7440622914545|7.6134023786377|-8.4043148744291|-8.4043148744291|-8.4043148744291|-8.4043148744291|-8.4043148744291|-8.4043148744291|-8.4043148744291|-8.4043148744291|-8.4043148744291|-8.4043148744291||-8.4043148744291|-8.4043148744291|-8.4043148744291|-8.4043148744291|-8.4043148744291|-8.4043148744291|-8.4043148744291|-8.4043148744291|-8.4043148744291|-8.4043148744291|-8.4043148744291|-8.4043148744291|-8.4043148744291|-8.4043148744291|-8.4043148744291|-8.4043148744291|-8.4043148744291|-8.4941278550565|7.4146624451697|7.4146624451697|7.4146624451697|7.4146624451697|7.4146624451697|7.4146624451697|7.4146624451697|7.4146624451697|7.4146624451697|7.4146624451697|7.4146624451697|7.4146624451697|7.4146624451697|7.4146624451697|7.4146624451697|7.329624905169|-8.3595911652009||-8.3595911652009|-8.3595911652009|-8.3595911652009|-8.3595911652009|-8.3595911652009|-8.3595911652009|-8.3595911652009|-8.3595911652009|-8.374778050719|-8.374778050719|-8.5205864316206|-8.7684294521787|-8.8695834462999|-8.8695834462999|-8.8827513772436|-8.8827513772436|-8.8827513772436|-9.0430509256958|-9.0430509256958|-9.5864458269145|-9.8116062157977|-10.05630632819|-10.05630632819|-10.05630632819|-10.05630632819|-10.05630632819|-10.239575656123|-10.239575656123|9.1167027572467|9.1167027572467|9.1167027572467
02796|20414|/equities/one-liberty-properties-inc|R2000VALUE|-21.116583075785|-21.116583075785|-21.116583075785|-21.116583075785|-21.116583075785|-21.570093171093|-21.725102760497|-21.902336387836|-21.953152105768|-22.310168819912|-22.329210093881|-22.329210093881|-22.329210093881|-22.329210093881|-22.329210093881|-22.329210093881|-22.331901024078|-22.381556350097|-22.675896042039||21.546675562532|21.546675562532|21.546675562532|21.546675562532|21.546675562532|21.546675562532|21.546675562532|21.546675562532|21.546675562532||21.546675562532|21.546675562532|21.546675562532|21.546675562532||21.546675562532|21.546675562532|21.546675562532|21.546675562532|21.546675562532|21.546675562532|21.546675562532|21.109085162118|20.955011137807|20.88967891146|20.660493526062|20.660493526062|20.537469715101|20.059410989531|19.99156754574|19.533408727479|19.13489796302|18.930997601055|18.913552473238|18.913552473238|18.638257766489||18.637510062062|18.570051802329|18.570051802329|18.570051802329|18.570051802329|18.568334938345|18.1572610816|17.984912052038|17.984912052038|17.984912052038|17.984912052038|17.984912052038|17.984912052038|17.984912052038|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.025810146287|-19.500566588458|-19.606231345193|-19.606231345193|-19.606231345193|-19.606231345193|-19.889328150237|-20.062987809142|-20.157764016214|-20.204061120899|-20.204061120899|-20.255733339507|-20.255733339507|-20.255733339507|-20.255733339507|-20.255733339507|-20.255733339507|-20.255733339507|-20.255733339507|-20.255733339507|-20.457814685194||-20.469917696554|-20.469917696554|-20.469917696554|-20.469917696554|-20.469917696554|-20.469917696554|-20.469917696554|-20.469917696554|-20.469917696554|-20.603802382767|-20.908535520037|-21.12012949967|-21.12012949967|-21.12012949967|-21.12012949967|-21.12012949967|-21.12012949967|-21.12012949967|-21.12012949967|-21.160355220274|-21.160355220274|-21.160355220274|-21.239877420482|20.14510913721|20.14510913721|20.14510913721|20.14510913721|20.14510913721|20.14510913721|20.14510913721|20.14510913721|20.14510913721|20.14510913721|20.14510913721|20.14510913721|20.14510913721|20.14510913721|20.14510913721|20.14510913721|20.14510913721|20.14510913721|20.14510913721|20.14510913721||20.14510913721|20.14510913721|20.14510913721|20.14510913721|20.14510913721|20.14510913721|20.14510913721|20.14510913721|20.14510913721|20.14510913721||20.14510913721|20.14510913721|20.14510913721|20.14510913721|20.14510913721|20.14510913721|20.14510913721|20.14510913721|-21.235391135174|-21.235391135174|-21.235391135174|-21.235391135174|-21.262707810886|-21.275786853728||-21.275786853728|-21.40582245256|-21.40582245256|-21.40582245256|-21.40582245256|-21.40582245256|-21.40582245256|-21.40582245256|-21.40582245256|-21.496893238078|-21.496893238078|-21.496893238078|-21.496893238078|-21.496893238078|-22.257103839462|-22.952446382035|21.118036669326|21.118036669326|21.118036669326|21.118036669326|21.118036669326|21.118036669326|21.118036669326|21.118036669326|21.118036669326|21.118036669326|21.118036669326|21.118036669326|21.118036669326|21.118036669326|21.118036669326|21.118036669326|21.118036669326|21.118036669326|21.118036669326||21.118036669326|21.118036669326|21.118036669326|21.118036669326|20.976430064917|20.952835211485|20.952835211485|20.952835211485|20.952835211485|20.952835211485|20.952835211485|20.952835211485|20.952835211485|20.553837812973|20.318718216319|20.318718216319|20.318718216319|-22.630903017497|-22.630903017497|-23.001824974987|-23.688762267401|-23.763673870619|-23.886282383133|-23.955038262803|-23.955038262803|-23.955038262803|-23.955038262803|-24.415736273591|-24.415736273591|-24.415736273591|-24.654839113985
02797|15795|/equities/computer-programs|R2000VALUE|-10.824338482881|-10.824338482881|-10.824338482881|-10.824338482881|-10.824338482881|-10.824338482881|-10.824338482881|-10.824338482881|-10.824338482881|-10.824338482881|-10.824338482881|-10.824338482881|-10.824338482881|-10.824338482881|-10.824338482881|-10.824338482881|-10.824338482881|-10.824338482881|-10.824338482881||-10.824338482881|-10.829542688821|-11.1759807846|-11.313639192785|-11.461449072323|-11.712524604712|-11.712524604712|-11.712524604712|-11.712524604712||-11.712524604712|-11.712524604712|-11.712524604712|-11.712524604712||-11.712524604712|-11.712524604712|-11.712524604712|-11.712524604712|-11.712524604712|-11.712524604712|-11.712524604712|-11.712524604712|-11.712524604712|-11.712524604712|-11.712524604712|-11.712524604712|-11.895400994984|-11.895400994984|-12.195289582011|-12.195289582011|-12.195289582011|-12.456622104582|-12.456622104582|-12.63763589852|-12.673994976711||-12.673994976711|-12.899994327439|-13.12538188492|-13.12538188492|-13.12538188492|-13.12538188492|-13.12538188492|-13.12538188492|-13.296918217725|-13.897525487549|-14.702528567454|-15.177809286273|-15.252010133704|-15.402163853481|-15.402163853481|-15.402163853481|-15.489894030804|-15.489894030804|-15.590437966711|-15.71715363543|-15.773503982146|-15.828337628664|-15.977453181554|-15.977453181554|-16.114114599547|-16.285127671915|-16.477379815026|-16.477379815026|-16.970978224988|15.104263586526|15.104263586526|15.104263586526|15.104263586526|15.104263586526|15.104263586526|-17.043061552667|-17.043061552667|-17.043061552667|-17.043061552667|-17.043061552667|-17.043061552667|-17.043061552667|-17.043061552667|-17.202339385056|-17.202339385056|-17.224936373267|-17.224936373267|-17.224936373267|-17.224936373267|-17.224936373267|-17.224936373267|-17.224936373267|-17.224936373267|-17.224936373267|-17.560763075653|-18.014584209084|-18.014584209084||-18.914538438188|-19.418375393932|-19.969583720173|-19.991017307188|-19.991017307188|-19.991017307188|-19.991017307188|-19.991017307188|-20.456074676409|-21.141805924194|-21.520285039793|-21.520285039793|-22.152538305797|-23.372320288064|-23.607355349199|-24.433783152518|-26.211648626258|24.982100310234|24.982100310234|24.949682100834|24.949682100834|24.949682100834|24.949682100834|24.82332458344|24.645516075987|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152||-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152||-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152||-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-25.926598023152|-26.041218703296|-26.699727526638|-26.699727526638|-26.699727526638|-26.699727526638|-26.997474978736|-27.914725777613|-27.914725777613|-27.914725777613|-28.603224190107|-28.603224190107|-28.603224190107|-28.603224190107|-28.603224190107|-29.042192785862|-29.861603676084|-30.525115475394|-30.568289067688|-30.568289067688|-30.666531737781|28.578359932859|28.578359932859|28.578359932859|28.578359932859|28.578359932859|28.578359932859|28.493732605995||28.198869981833|27.764300547781|27.713688126917|27.713688126917|27.713688126917|27.713688126917|27.713688126917|27.713688126917|27.713688126917|27.713688126917|27.713688126917|27.713688126917|27.713688126917|27.713688126917|27.713688126917|27.713688126917|27.713688126917|27.713688126917|27.713688126917|27.713688126917|27.713688126917|27.713688126917|27.713688126917|27.713688126917|27.713688126917|27.713688126917|27.713688126917|27.713688126917|27.713688126917|27.713688126917|27.713688126917
02798|29677|/equities/tidewater-inc.|R2000VALUE|-72.906595244035|-72.906595244035|-72.906595244035|-72.906595244035|-72.906595244035|-75.47288387575|66.31308396714|66.31308396714|66.31308396714|66.31308396714|66.31308396714|66.079259590496|64.983341751485|-72.794908457981|-72.794908457981|-72.794908457981|-72.794908457981|-72.794908457981|-72.794908457981||-72.794908457981|-72.794908457981|-73.666010465872|-75.121803366416|-75.121803366416|-76.550337565468|-76.638153460871|68.934452177325|68.934452177325||68.934452177325|68.934452177325|68.934452177325|66.652167136183||63.742966977215|62.673298031595|62.283383853465|60.368481008245|58.515535080911|-63.551704288655|-63.551704288655|-63.551704288655|-63.551704288655|-63.551704288655|-63.551704288655|-63.551704288655|-63.551704288655|-63.551704288655|-63.551704288655|-63.551704288655|-63.551704288655|-63.551704288655|-63.551704288655|-63.551704288655|-63.551704288655||-63.551704288655|-64.421615257455|-64.715915279887|-64.715915279887|-64.715915279887|-67.661571270119|-68.292507025797|-68.292507025797|-68.643556745398|-68.643556745398|-68.643556745398|-72.21672901351|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-72.724675443266|-73.347006374361|64.56712598865|64.56712598865|64.56712598865|64.56712598865|64.368394677558|64.368394677558|64.368394677558|64.368394677558|64.368394677558|64.368394677558|64.368394677558|64.368394677558|64.368394677558|64.368394677558|64.368394677558|64.368394677558|62.737382059537|61.332515843973|61.332515843973|61.332515843973|61.332515843973||60.164249137889|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.363226536444|58.196361360209|55.898817297385|55.898817297385|55.898817297385|54.076149288953|54.076149288953|54.076149288953|54.076149288953|54.076149288953|54.076149288953|54.076149288953|54.076149288953|54.076149288953|53.523702170305|53.523702170305|52.515780689377|51.921146660004|51.797384770881|51.514870679126|49.600968718248|47.63667505197|47.63667505197||47.63667505197|46.04158335717|43.448347505451|43.448347505451|43.448347505451|43.448347505451|43.448347505451|43.448347505451|43.448347505451|43.448347505451||43.448347505451|43.448347505451|43.448347505451|43.448347505451|43.448347505451|43.448347505451|43.448347505451|43.448347505451|43.448347505451|43.448347505451|42.609829620653|41.945907001483|41.945907001483|41.945907001483||41.945907001483|41.945907001483|41.945907001483|41.272396278368|40.55307494268|38.683614424701|38.459593403243|38.459593403243|38.459593403243|38.459593403243|38.431056333209|38.431056333209|38.431056333209|-46.248610180227|-46.248610180227|-46.248610180227|-46.248610180227|-46.248610180227|-48.637344008914|41.527884330606|41.527884330606|41.527884330606|41.527884330606|41.527884330606|41.527884330606|41.527884330606|41.527884330606|41.527884330606|41.520427322228|40.940475251763|-46.635291648936|-46.635291648936|-46.635291648936|-46.635291648936|-46.635291648936||-46.635291648936|-46.635291648936|-46.635291648936|-46.635291648936|-46.635291648936|-46.635291648936|-46.635291648936|-46.635291648936|-46.635291648936|-46.635291648936|-46.635291648936|-46.635291648936|-46.635291648936|-46.635291648936|-46.635291648936|-47.226989932669|-48.039434004507|-51.191385140489|-51.191385140489|44.776315993354|44.776315993354|44.776315993354|44.776315993354|42.608078976787|42.251718337917|42.251718337917|42.251718337917|42.251718337917|40.58968705099|40.58968705099|40.58968705099
02799|20379|/equities/rex-american-resources-corp|R2000VALUE|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-44.364436207028|-45.013541179467|-45.71817694363|-45.71817694363|-45.71817694363|-45.71817694363|-45.892686533233|-45.903051243116|-46.196169387289|-47.157408302568|-47.60834551243|-47.60834551243|-48.13798304455|-48.13798304455|-48.13798304455||-48.13798304455|-48.13798304455|44.095089741613|44.095089741613|44.095089741613|44.095089741613|44.095089741613|44.095089741613|44.095089741613||44.095089741613|44.095089741613|44.095089741613|43.715101264214||43.072054569694|42.535074013217|42.535074013217|41.715081075544|-45.902744673187|-45.902744673187|-45.902744673187|-45.902744673187|-45.902744673187|-46.339617937755|-46.339617937755|-46.339617937755|-47.493248641437|-48.57603082386|44.88536627347|44.88536627347|44.88536627347|-39.287794841079|-39.287794841079|-39.287794841079|-39.332595953637||-39.332595953637|-39.332595953637|-39.332595953637|-39.332595953637|-39.332595953637|-39.332595953637|-39.332595953637|-39.332595953637|-39.332595953637|-39.332595953637|-39.343437549465|-39.828484887834|-39.828484887834|-39.828484887834|-39.828484887834|-39.828484887834|-39.828484887834|-39.828484887834|-39.828484887834|-39.828484887834|-39.828484887834|-39.828484887834|-39.828484887834|-39.828484887834|-39.828484887834|-39.828484887834|-39.828484887834|-39.828484887834|-39.828484887834|-40.762204667987|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963|37.548764868963||37.548764868963|37.548764868963|37.548764868963|37.548764868963|36.854739370598|35.625990203516|35.625990203516|35.625990203516|35.625990203516|35.625990203516|35.625990203516|35.625990203516|35.625990203516|35.625990203516|35.625990203516|35.625990203516|35.625990203516|35.625990203516|34.884058634598|34.884058634598|34.884058634598|34.884058634598|34.884058634598|34.884058634598|34.82923175688|34.419482790659|34.419482790659|34.419482790659|34.109702837941|34.020782855349|33.679382370438|33.679382370438|33.679382370438|33.274871241743|33.012569564389|33.012569564389|33.012569564389|33.012569564389|32.95396332587|32.801627316356|32.506253311237|32.395500514082|32.395500514082||32.395500514082|32.395500514082|32.395500514082|32.395500514082|32.395500514082|32.395500514082|32.395500514082|32.395500514082|32.395500514082|32.395500514082||32.395500514082|32.395500514082|32.395500514082|32.395500514082|32.395500514082|32.395500514082|32.395500514082|32.395500514082|32.395500514082|32.395500514082|32.395500514082|32.395500514082|32.395500514082|32.395500514082||32.336667746495|31.589695314777|29.118724839937|29.118724839937|28.524716184152|28.162740280907|27.606654964863|-29.874656706747|-29.874656706747|-29.874656706747|-29.874656706747|-29.874656706747|-29.874656706747|-29.874656706747|-29.874656706747|-29.874656706747|-29.874656706747|-30.096285428931|-30.204484399082|-30.343050539197|-30.343050539197|-30.343050539197|-30.343050539197|-30.560087649013|-30.560087649013|-30.560087649013|-30.594540242779|-30.688100422342|-31.061222594005|-31.180893460379|-31.180893460379|-31.180893460379|-31.180893460379|-31.180893460379|-31.180893460379||-31.180893460379|-31.527103891489|-31.833563341685|-31.833563341685|-31.833563341685|-31.920667068641|-31.920667068641|-31.920667068641|-31.920667068641|-31.920667068641|-33.213584212159|-33.213584212159|-33.213584212159|-33.213584212159|-33.213584212159|-33.661760731642|-33.897103448225|-33.897103448225|-33.897103448225|-34.215114005752|30.841392893363|30.841392893363|30.841392893363|30.841392893363|30.841392893363|30.841392893363|30.841392893363|30.841392893363|30.841392893363|30.841392893363|30.841392893363
02800|1152340|/equities/alerus-financial-corp|R2000VALUE|-24.601288864116|-24.601288864116|-24.784715198919|-24.796438560932|-24.82993079341|-25.214746275018|22.572155208627|22.572155208627|22.572155208627|21.995728196082|21.645252427985|20.706947761035|-22.363164333837|-22.363164333837|-22.363164333837|-22.363164333837|-22.363164333837|-22.363164333837|-22.473515197455||20.71698770676|20.71698770676|20.71698770676|20.71698770676|20.71698770676|20.71698770676|20.71698770676|20.71698770676|20.71698770676||20.71698770676|20.71698770676|20.71698770676|20.371097884288||20.301775439702|20.080304658107|19.788586489855|19.788586489855|19.788586489855|19.523985086214|18.487201944707|18.487201944707|17.879113797477|17.845736674878|17.845736674878|17.845736674878|17.845736674878|17.845736674878|17.845736674878|17.845736674878|17.845736674878|17.845736674878|17.845736674878|17.845736674878|17.845736674878||17.845736674878|17.845736674878|17.845736674878|17.845736674878|17.845736674878|17.845736674878|17.164557829199|-18.669135346731|-18.669135346731|-18.669135346731|-18.669135346731|-18.669135346731|-18.669135346731|-18.669135346731|-18.669135346731|-18.669135346731|-18.669135346731|-18.729272032829|-18.729272032829|-18.729272032829|-18.729272032829|-18.83291929261|-18.83291929261|-18.83291929261|-18.83291929261|-18.83291929261|-18.83291929261|-18.83291929261|-18.83291929261|-18.83291929261|-18.83291929261|-18.83291929261|-18.83291929261|-18.83291929261|-18.83291929261|-18.83291929261|-18.912133195842|-19.225364554087|-19.225364554087|-19.225364554087|-19.225364554087|-19.225364554087|-19.225364554087|-19.225364554087|-19.359016061006|-19.535946263425|-19.535946263425|-19.727161925758|-19.798261324199|-19.798261324199|-19.798261324199|-19.798261324199|-19.798261324199|-20.09195737445|18.7405463431|18.7405463431|18.7405463431||18.667829113285|-19.802678396022|-19.802678396022|-19.802678396022|-19.802678396022|-19.802678396022|-19.802678396022|-19.802678396022|-19.827420236574|-20.097688571067|-20.199580159985|-20.199580159985|-20.199580159985|18.558293794212|18.558293794212|18.558293794212|18.558293794212|18.558293794212|18.558293794212|18.558293794212|18.292549317211|18.264751037367|18.264751037367|18.188951907237|18.188951907237|18.188951907237|18.188951907237|17.78994669923|17.675624502618|17.675624502618|17.675624502618|17.675624502618|17.547359613268|17.229239202968|17.034176536656|16.767724835942|16.767724835942|16.767724835942|16.767724835942|16.767724835942|16.767724835942|16.767724835942|16.767724835942||16.767724835942|16.767724835942|16.767724835942|16.767724835942|16.767724835942|16.767724835942|16.767724835942|16.767724835942|16.767724835942|16.767724835942||16.767724835942|16.767724835942|16.767724835942|16.767724835942|16.767724835942|16.767724835942|16.767724835942|16.767724835942|15.893027663308|15.573363807552|15.517071965395|15.117176016906|15.117176016906|15.117176016906||14.636028140495|14.575004193162|14.575004193162|14.507227576414|13.739696516637|-15.266859735961|-15.266859735961|-15.266859735961|-15.266859735961|-15.266859735961|-15.266859735961|-15.266859735961|-15.281772655452|-15.281772655452|-15.281772655452|-15.281772655452|-15.281772655452|-15.70808081517|-15.923422918158|-15.989184600853|-15.989184600853|-15.989184600853|-15.989184600853|-16.464650082084|-16.807944535649|-16.959938154658|-17.147011817958|-17.147011817958|-17.147011817958|-17.147011817958|-17.235290701153|-17.303100673095|-17.595516108014|-17.595516108014|-17.595516108014||-17.595516108014|-17.595516108014|-17.820281497338|-17.820281497338|-17.820281497338|-17.820281497338|-18.085590247422|-18.320656860437|-18.420017887739|-18.420017887739|-18.706374190962|-18.706374190962|-18.706374190962|-18.706374190962|-18.706374190962|-18.706374190962|-18.706374190962|-18.92382568037|-18.92382568037|-19.768140407795|-20.435851810884|-20.435851810884|-20.772612411128|-20.973458005705|-21.132263480045|-21.132263480045|-21.171126377161|-21.252733883455|-21.252733883455|-21.252733883455|-21.3573051925
02801|16110|/equities/farmers-national|R2000VALUE|-14.383562068253|-14.383562068253|-14.383562068253|-14.383562068253|-14.383562068253|-14.383562068253|-14.383562068253|-14.383562068253|-14.383562068253|-14.383562068253|-14.383562068253|-14.383562068253|-14.383562068253|-14.383562068253|-14.383562068253|-14.383562068253|-14.383562068253|-14.383562068253|-14.383562068253||-14.383562068253|-14.383562068253|13.507529376803|13.507529376803|13.507529376803|13.507529376803|13.507529376803|13.507529376803|13.507529376803||13.507529376803|13.507529376803|13.467810338137|13.234766451662||13.234766451662|13.030296449468|12.994773419484|12.890859638965|12.825813848928|12.825813848928|12.714237300506|12.330819280004|12.166108752298|12.166108752298|12.131609334998|12.110399606551|12.106555809274|12.095117319176|12.031852126728|11.932252238683|11.932252238683|11.932252238683|11.932252238683|11.932252238683|11.932252238683||11.932252238683|11.932252238683|11.932252238683|11.932252238683|11.932252238683|11.932252238683|11.506669546159|11.231336576691|11.231336576691|11.231336576691|11.231336576691|11.231336576691|11.186207434591|11.101946721536|10.690685415778|-11.501310063907|-11.501310063907|-11.501310063907|-11.501310063907|-11.501310063907|-11.501310063907|-11.501310063907|-11.650450125347|-11.770744896608|-11.908049637165|-12.009171681921|-12.009171681921|-12.009171681921|-12.03001992689|-12.03001992689|-12.03001992689|-12.03001992689|-12.03001992689|-12.03001992689|-12.03001992689|-12.03001992689|-12.140256487815|-12.140256487815|-12.140256487815|-12.140256487815|-12.140256487815|-12.140256487815|-12.211264689136|-12.211264689136|-12.348121518745|-12.596779367276|-12.63104912633|-12.82232164668|-12.957462858911|-12.957462858911|-12.957462858911|-13.062747096813|-13.062747096813|-13.062747096813|-13.213885571997|-13.447095211391|-13.557798199767||-13.557798199767|-13.557798199767|-13.557798199767|-13.557798199767|-13.557798199767|-13.557798199767|-13.557798199767|-13.557798199767|-13.734776078457|-13.915306950933|-13.993118552507|-14.006242518227|-14.096658870689|13.019692530689|13.019692530689|13.019692530689|13.019692530689|13.019692530689|13.019692530689|13.019692530689|13.019692530689|13.019692530689|12.902627455317|12.902627455317|12.902627455317|12.902627455317|12.902627455317|12.902627455317|12.902627455317|12.734030550412|12.600772400357|12.571886031338|12.499051006314|12.042834237413|11.961204479354|11.810561931449|11.810561931449|11.735624141515|11.610263403595|11.610263403595|11.610263403595|11.610263403595|11.610263403595||11.610263403595|11.610263403595|11.610263403595|11.610263403595|11.610263403595|11.610263403595|11.610263403595|11.610263403595|11.610263403595|11.610263403595||11.610263403595|11.610263403595|11.610263403595|11.59338255883|11.59338255883|11.59338255883|11.59338255883|11.59338255883|11.258202616382|11.151546474357|11.151546474357|11.147589118327|11.147589118327|11.147589118327||11.147589118327|11.147589118327|11.147589118327|11.147589118327|-12.036923089871|-12.036923089871|-12.036923089871|-12.036923089871|-12.036923089871|-12.036923089871|-12.036923089871|-12.17184086441|-12.17184086441|-12.17184086441|-12.17184086441|-12.17184086441|-12.17184086441|-12.17184086441|-12.17184086441|-12.17184086441|-12.17184086441|-12.17184086441|-12.17184086441|-12.17184086441|-12.313105837787|-12.313105837787|-12.478437438048|-12.478437438048|-12.478437438048|-12.554374710759|-12.762115814113|-12.932706781916|11.822407501676|11.822407501676|11.822407501676||11.822407501676|11.822407501676|11.822407501676|11.822407501676|11.822407501676|11.822407501676|11.822407501676|11.822407501676|11.822407501676|11.822407501676|11.822407501676|11.822407501676|11.822407501676|-13.293386622123|-13.293386622123|-13.293386622123|-13.293386622123|-13.293386622123|-13.293386622123|-13.942373827489|-14.318470879166|-14.558856615058|-14.657896554726|13.708621058273|13.708621058273|13.708621058273|13.708621058273|13.582356277889|13.575674127413|13.532807013225|13.532807013225
02802|15940|/equities/dsp-group|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02803|24290|/equities/tootsie-roll-industries-inc|R2000VALUE|-33.983758497994|-33.983758497994|-33.983758497994|-33.983758497994|-34.3591765836|-34.807972532193|-34.815170395249|-34.815170395249|32.743073076014|32.743073076014|32.743073076014|32.743073076014|32.743073076014|32.743073076014|32.743073076014|32.743073076014|32.743073076014|32.743073076014|32.743073076014||32.743073076014|32.482349852858|32.482349852858|32.482349852858|32.482349852858|32.482349852858|32.482349852858|32.482349852858|32.396552207578||32.396552207578|32.396552207578|32.396552207578|32.396552207578||32.396552207578|32.396552207578|32.396552207578|32.396552207578|32.396552207578|32.396552207578|32.396552207578|32.396552207578|32.351916293577|32.351916293577|32.351916293577|32.351916293577|32.351916293577|32.351916293577|32.28476145593|32.28476145593|32.28476145593|32.28476145593|32.28476145593|32.28476145593|32.28476145593||32.02493077216|31.898900359841|31.621556116444|30.830062046428|30.227846082471|30.083995536987|29.574440536703|-31.211731627412|-31.211731627412|-31.211731627412|-31.211731627412|-31.211731627412|-31.211731627412|-31.211731627412|-31.211731627412|-31.211731627412|-31.211731627412|-31.211731627412|-31.211731627412|-31.211731627412|-31.211731627412|-31.211731627412|-31.628335408951|-31.628335408951|-31.628335408951|-31.628335408951|-31.628335408951|-31.628335408951|-31.628335408951|-31.628335408951|-31.628335408951|-31.628335408951|-31.628335408951|-31.628335408951|-31.628335408951|-31.628335408951|-31.628335408951|-31.628335408951|-31.628335408951|-31.780372651181|-31.829663841549|-31.843181601966|-32.05626978713|-32.05626978713|-32.05626978713|-32.05626978713|-32.05626978713|-32.05626978713|-32.05626978713|-32.406073285691|-32.406073285691|-32.474525771265|-32.563916879367|-32.707130014313|-33.177999456075|-33.366722057076|-33.366722057076||-33.873877642234|-33.873877642234|-33.873877642234|-33.873877642234|-33.873877642234|-33.873877642234|-33.873877642234|-33.873877642234|-33.959863792614|-34.335960108655|-34.623777962782|-34.623777962782|-34.778644351008|-35.096269585294|-35.174189224953|-35.252849410104|-35.458723092661|-35.555107143836|-35.896787885512|-35.947450928855|-35.947450928855|-35.947450928855|-35.947450928855|-35.947450928855|-35.947450928855|-35.947450928855|-35.947450928855|-35.947450928855|-35.947450928855|-35.947450928855|-35.947450928855|-35.947450928855|-35.947450928855|-35.947450928855|-35.947450928855|-35.947450928855|-35.947450928855|-35.947450928855|-35.947450928855|-35.947450928855|-36.442169088973|-36.850620370058|-37.659466960858||-37.681934436691|-37.681934436691|-37.787704556664|-38.180783476521|-39.465871190682|-39.538744979053|-39.548759548936|-39.548759548936|-39.965843087075|-40.047551843871||-40.047551843871|-40.047551843871|-40.047551843871|-40.047551843871|-40.047551843871|-40.047551843871|-40.047551843871|-40.047551843871|-40.047551843871|-40.337831894862|-40.337831894862|-40.337831894862|-40.337831894862|-40.337831894862||-40.337831894862|-40.337831894862|-40.337831894862|-40.337831894862|-40.337831894862|-40.337831894862|-40.337831894862|-40.337831894862|-40.399811868653|-40.858958276097|-41.157066811512|-41.157066811512|-41.157066811512|-41.157066811512|-41.157066811512|-41.157066811512|-41.157066811512|-41.698684362781|-42.299093727946|-43.275658824576|-43.870731171119|-44.913875164972|-45.818892123949|42.617183079266|42.617183079266|42.617183079266|42.617183079266|42.617183079266|42.617183079266|42.617183079266|42.617183079266|42.617183079266|42.617183079266|42.617183079266|42.617183079266||42.617183079266|42.617183079266|42.54297930879|42.334421869589|42.147498033958|42.147498033958|42.147498033958|42.147498033958|42.147498033958|42.147498033958|42.147498033958|42.147498033958|42.147498033958|42.147498033958|-45.010263487218|-45.010263487218|-45.010263487218|-45.010263487218|-45.010263487218|-45.010263487218|-45.010263487218|-45.010263487218|-45.010263487218|-45.187515096|-45.215015654355|-45.488907342255|-45.597674799296|42.392146633745|42.392146633745|42.392146633745|42.392146633745
02804|20760|/equities/intrepid-potash-inc|R2000VALUE|-19.890552462222|-19.890552462222|-19.890552462222|-20.205373997896|-20.205373997896|-20.571526363392|-20.930585678969|-21.277316844634|-21.622710868751|-21.622710868751|-21.622710868751|-21.622710868751|-21.622710868751|-21.622710868751|-21.622710868751|-21.622710868751|-21.687457796639|-21.811924030058|-22.596305054286||-23.058524871877|-23.058524871877|-23.319506090008|-23.632262036892|-24.086385512454|-24.707206699696|-25.499674026003|21.763078977256|21.763078977256||21.763078977256|21.763078977256|21.763078977256|21.763078977256||21.763078977256|21.763078977256|21.763078977256|20.760642901161|20.258492883818|20.07526931142|18.824188119562|-20.869212690215|-20.869212690215|18.669646494963|18.669646494963|18.669646494963|18.669646494963|18.669646494963|18.669646494963|18.669646494963|-20.608570874813|-20.608570874813|-20.608570874813|-20.608570874813|-20.608570874813||-20.608570874813|-20.608570874813|-20.608570874813|-20.608570874813|-20.608570874813|-20.608570874813|-20.608570874813|-20.608570874813|-20.804500912166|-21.782222587241|-21.909596878051|-21.909596878051|-21.909596878051|-21.909596878051|-21.909596878051|-21.909596878051|-22.441219071282|-22.587802202776|-22.587802202776|-22.770126969818|-22.770126969818|-22.913914842375|-22.913914842375|-23.555183166671|-23.926870392879|-24.103745300594|-24.318604821433|-24.432894780095|-24.558822607393|-24.751335222848|-25.028614122201|-25.028614122201|-25.028614122201|-25.267348694061|-25.292855197086|-25.292855197086|-25.766861418766|-26.983735168292|-27.109548754547|-27.109548754547|-27.198901227274|-27.198901227274|-27.198901227274|-27.320445435089|24.472282672297|24.472282672297|24.472282672297|24.472282672297|24.472282672297|24.472282672297|24.472282672297|24.472282672297|24.472282672297|24.472282672297|24.472282672297|24.472282672297|24.472282672297||24.472282672297|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.379881628301|24.365522606317|24.365522606317|23.031691479621|22.912991232274|22.830293238768|22.830293238768|22.830293238768|22.830293238768|22.127887453328|22.127887453328|22.127887453328|22.127887453328|22.127887453328|22.127887453328|22.127887453328|21.558230839052|20.488118772494|20.488118772494||20.347553708804|20.30617075789|19.598999295911|19.598999295911|19.598999295911|19.598999295911|19.598999295911|19.598999295911|19.598999295911|19.598999295911||19.598999295911|19.598999295911|19.598999295911|19.598999295911|19.322299306349|18.878860386164|18.812178408604|18.806309686216|17.189788485139|-20.201182507235|-20.201182507235|-20.201182507235|-20.646313189089|-21.242569603986||-21.846189355924|-21.883543491445|-22.347050619592|-22.347050619592|-22.347050619592|-22.347050619592|-22.347050619592|-22.347050619592|-22.387467534113|-22.387467534113|-22.387467534113|-22.751074639479|-23.449249417163|-23.579311537055|-24.913389496569|-25.276472096713|-26.455558358598|-27.978629020679|-27.978629020679|-27.978629020679|-27.978629020679|-27.978629020679|-28.324671537598|-28.640190105659|-28.978815903171|-28.978815903171|-29.391461016849|-29.609956452268|-29.830724101989|-29.830724101989|-29.830724101989|-29.830724101989|-29.830724101989|-29.830724101989|-29.830724101989||-29.830724101989|-29.920696629806|-29.920696629806|-29.920696629806|-29.920696629806|-29.920696629806|-29.920696629806|-29.920696629806|-29.920696629806|-29.920696629806|-30.566330474531|-30.680317501134|-31.042521446215|-31.042521446215|-31.42151850381|-31.913257524292|-31.913257524292|-33.191922755055|-33.191922755055|-34.548247225872|29.691657329169|29.691657329169|29.691657329169|29.691657329169|29.691657329169|29.504455244496|29.504455244496|29.504455244496|29.504455244496|29.504455244496|29.504455244496
02805|31044|/equities/hometrust-bancshares-inc|R2000VALUE|-28.669502285147|-28.669502285147|-28.669502285147|-29.18444668256|26.024837519292|26.024837519292|26.024837519292|26.024837519292|26.024837519292|26.024837519292|26.024837519292|25.548725469031|25.548725469031|25.548725469031|25.548725469031|25.548725469031|25.548725469031|25.548725469031|25.548725469031||25.548725469031|25.548725469031|25.548725469031|25.548725469031|25.548725469031|25.548725469031|25.548725469031|25.548725469031|25.548725469031||25.548725469031|25.548725469031|25.548725469031|25.310661164829||25.226290852834|24.98397573695|24.98397573695|24.334973062248|24.046191254395|24.046191254395|24.046191254395|23.006277619099|23.006277619099|23.006277619099|22.78197496279|22.45173348154|22.45173348154|21.959703325843|21.614393101373|21.563941709101|21.563941709101|21.400212014052|20.947735588123|20.865540178142|20.697494700988||20.697494700988|20.697494700988|20.697494700988|20.697494700988|20.697494700988|20.697494700988|20.697494700988|20.079701875537|20.079701875537|20.079701875537|20.079701875537|20.079701875537|20.079701875537|20.053558109964|-21.533425936014|-21.533425936014|-21.533425936014|-21.533425936014|-21.533425936014|-21.533425936014|-21.533425936014|-21.533425936014|-21.847139076956|-22.216266107303|-22.400761055987|-22.400761055987|-22.400761055987|-22.400761055987|-22.400761055987|-22.400761055987|-22.400761055987|-22.400761055987|-22.400761055987|-22.400761055987|-22.400761055987|-22.434179014675|-23.327143133472|-23.344992541471|-23.344992541471|-23.396511354597|-23.396511354597|-23.396511354597|-23.396511354597|-23.396511354597|-23.734457959236|-24.144398147863|-24.249331508524|22.433788794636|22.433788794636|22.433788794636|22.433788794636|22.433788794636|22.433788794636|22.433788794636|22.433788794636|22.433788794636|22.433788794636||22.433788794636|22.433788794636|22.433788794636|22.433788794636|22.433788794636|22.433788794636|22.433788794636|22.433788794636|22.433788794636|22.433788794636|22.433788794636|22.433788794636|22.433788794636|22.433788794636|22.433788794636|22.433788794636|22.433788794636|22.433788794636|22.433788794636|22.433788794636|22.23705639233|22.23705639233|22.23705639233|22.23705639233|22.23705639233|22.23705639233|22.23705639233|21.532859288491|21.532859288491|21.477230900528|21.477230900528|21.477230900528|21.477230900528|20.445812510122|20.282580506675|20.282580506675|20.282580506675|20.282580506675|20.282580506675|20.282580506675|20.282580506675|20.282580506675|20.282580506675||20.282580506675|20.282580506675|20.282580506675|20.282580506675|20.282580506675|20.282580506675|20.282580506675|20.282580506675|20.282580506675|20.282580506675||20.282580506675|20.282580506675|20.086123161442|20.086123161442|20.086123161442|20.086123161442|20.086123161442|20.086123161442|18.879025544201|18.70009583158|18.70009583158|18.70009583158|18.70009583158|18.70009583158||18.70009583158|18.70009583158|18.70009583158|18.70009583158|-20.674266480518|-20.674266480518|-20.674266480518|-20.674266480518|-20.674266480518|-20.674266480518|-20.674266480518|-20.749739486986|-21.22966675971|-21.22966675971|-21.958848108161|-21.958848108161|-22.055892217279|-22.531991214076|-22.531991214076|-22.936100662328|-23.030667822204|-23.038519692246|-23.090577045882|-23.593418880529|-24.239910651387|-24.281789975876|-24.281789975876|-24.281789975876|-24.281789975876|-24.41810057507|-24.90400063049|-24.973889101999|-25.200988281057|-25.779987004384|-26.167763448406||-26.390015735283|-26.610572645018|-27.395914418774|-27.51323854402|-27.73970945097|-27.753912580258|-27.753912580258|-27.753912580258|-27.753912580258|-27.753912580258|-27.753912580258|-27.753912580258|-27.753912580258|-27.753912580258|-27.753912580258|-27.753912580258|-27.753912580258|-28.261434528865|-28.261434528865|-29.26737157243|27.531391942344|27.531391942344|27.531391942344|27.531391942344|27.531391942344|27.531391942344|27.531391942344|27.531391942344|27.531391942344|27.531391942344|27.531391942344
02806|41263|/equities/hystr-yl-mrl-hnd|R2000VALUE|62.102587601999|61.947586471181|61.947586471181|61.947586471181|61.947586471181|61.947586471181|61.947586471181|61.947586471181|61.947586471181|61.947586471181|61.947586471181|61.947586471181|61.947586471181|61.947586471181|60.833648291275|59.59335380872|59.59335380872|59.59335380872|59.59335380872||59.59335380872|59.59335380872|59.59335380872|58.816726170448|58.816726170448|57.51660364848|57.51660364848|57.51660364848|57.51660364848||57.51660364848|56.913494732442|56.366394098669|55.105438082383||53.827359073509|53.827359073509|53.827359073509|53.547064323281|51.684794023142|51.506276212914|50.323061292683|47.911585403057|47.177121242519|46.664721317051|46.664721317051|46.470473913202|46.470473913202|45.896658212884|45.064670649882|44.330049375278|44.330049375278|44.330049375278|44.307157202982|44.307157202982|43.890175788957||43.50075146154|43.04361151934|43.04361151934|43.04361151934|43.025122952465|42.930137978664|42.008236737904|40.749539741605|40.215322901507|40.130913868767|39.467125512077|39.366067194254|39.366067194254|39.366067194254|-42.970355817287|-42.970355817287|-42.970355817287|-42.970355817287|-42.970355817287|-43.898729982871|-44.240532017304|-44.274190667914|-44.274190667914|-44.790232715393|-45.563160005968|-46.207519389702|-46.264593302851|-46.264593302851|-46.308164586517|-46.308164586517|-46.308164586517|-46.308164586517|-46.308164586517|-46.308164586517|-46.308164586517|-46.308164586517|-46.308164586517|-46.308164586517|-46.308164586517|-46.308164586517|-46.308164586517|-46.790182314419|-47.044093769924|-47.044093769924|-47.044093769924|-47.044093769924|-47.044093769924|-47.208110820507|-47.208110820507|-47.208110820507|-47.208110820507|-47.738677481291|-47.738677481291|-47.738677481291|-47.738677481291|-48.85908686174|-49.01577220177||-49.01577220177|-49.01577220177|-49.01577220177|-49.01577220177|-49.01577220177|-49.01577220177|-49.411311844567|-49.411311844567|-49.411311844567|-50.256182065252|-50.611072503465|-50.892347718761|-51.625387193412|-51.822652394739|-52.709179869224|-52.709179869224|-52.709179869224|-52.709179869224|-52.709179869224|-52.709179869224|-52.709179869224|-52.709179869224|-52.709179869224|-52.709179869224|-52.709179869224|-52.709179869224|-52.709179869224|-52.709179869224|-52.847424603093|-53.279915174498|-53.570714725571|-53.570714725571|-53.570714725571|-53.731170404308|-53.741445421133|-53.741445421133|-55.103273258114|-55.904842141116|-55.904842141116|-56.68424972836|-56.68424972836|-57.146110580407|48.666407422712||48.666407422712|48.661343927358|48.661343927358|46.613089571836|46.613089571836|46.613089571836|46.613089571836|46.613089571836|46.573619563748|46.573619563748||46.573619563748|46.573619563748|46.573619563748|46.573619563748|46.573619563748|46.573619563748|46.573619563748|46.282910778974|-53.042839888614|-53.042839888614|-53.042839888614|-53.042839888614|-53.042839888614|-54.929617845328||-54.929617845328|-55.116212752267|48.481897421329|48.481897421329|48.481897421329|48.481897421329|48.481897421329|48.481897421329|48.481897421329|48.481897421329|48.481897421329|48.481897421329|48.481897421329|48.481897421329|48.481897421329|48.481897421329|48.481897421329|48.481897421329|48.481897421329|48.481897421329|48.481897421329|48.481897421329|48.481897421329|48.481897421329|48.481897421329|47.691828908356|47.617033841248|47.014564807808|46.491309386266|45.094400862602|44.61984494411|43.862050461079|43.862050461079|43.862050461079|43.862050461079||43.862050461079|43.862050461079|43.862050461079|43.862050461079|43.799654880393|42.741283751448|41.856425127409|41.066495424182|41.066495424182|41.066495424182|41.066495424182|41.066495424182|41.066495424182|41.066495424182|41.066495424182|41.066495424182|41.066495424182|41.066495424182|41.066495424182|41.066495424182|41.066495424182|41.066495424182|41.066495424182|41.066495424182|39.716663048963|37.819402984227|35.365112838309|32.138737529694|29.323791126608|-32.479229854623|-32.479229854623
02807|20508|/equities/oppenheimer-holdings-inc|R2000VALUE|-40.92350716708|-40.92350716708|-40.92350716708|-40.92350716708|-40.92350716708|-40.92350716708|-40.92350716708|-40.92350716708|-41.070036047246|-41.070036047246|-41.070036047246|-41.070036047246|-41.070036047246|-41.070036047246|-41.070036047246|-41.070036047246|-41.070036047246|-41.070036047246|-41.202818466056||38.914299179935|38.914299179935|38.914299179935|38.914299179935|38.914299179935|38.914299179935|38.914299179935|38.914299179935|38.914299179935||38.914299179935|38.911996393097|38.405019473911|38.373296945592||38.373296945592|38.373296945592|38.373296945592|38.373296945592|38.373296945592|38.373296945592|38.373296945592|38.373296945592|38.373296945592|38.373296945592|38.373296945592|38.373296945592|38.373296945592|38.373296945592|38.041225182362|38.041225182362|38.041225182362|38.041225182362|38.041225182362|38.041225182362|37.826105686633||37.112271411119|36.589246015745|36.503403993543|36.503403993543|36.292033879952|35.93359154352|35.758364027169|35.238613889645|34.961515848317|34.469332829967|34.469332829967|34.469332829967|33.606667350679|33.492242202659|32.963324398353|-36.278399252837|-36.278399252837|-36.278399252837|-36.278399252837|-36.278399252837|-36.278399252837|-37.123221688739|-37.448855405904|-38.344837830969|-38.64870948097|-39.175133430444|-39.175133430444|-39.175133430444|-39.175133430444|-39.529181288558|-39.529181288558|-39.529181288558|-39.529181288558|-39.529181288558|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-39.621405305283|-40.092454737636||-40.092454737636|-40.092454737636|-40.092454737636|-40.092454737636|-40.092454737636|-40.092454737636|-40.092454737636|-40.092454737636|-40.167483879695|-40.676090639575|-40.822323712755|-40.923972775593|-40.928327902047|-40.928327902047|-40.928327902047|-41.100530908673|-41.100530908673|-41.100530908673|-41.100530908673|-41.100530908673|-41.100530908673|-41.164202900031|-41.221891848355|-41.637251182959|-42.563903063057|39.420604658052|39.420604658052|39.420604658052|39.420604658052|39.420604658052|39.420604658052|39.37206093462|39.062845618544|38.729274545575|38.43110464159|38.43110464159|38.43110464159|37.897617531522|37.709662090471|37.709662090471|37.709662090471|37.709662090471|37.709662090471||37.709662090471|37.709662090471|37.709662090471|37.561354879581|37.561354879581|37.561354879581|37.561354879581|37.561354879581|37.561354879581|37.561354879581||37.561354879581|37.561354879581|37.561354879581|37.561354879581|37.561354879581|37.561354879581|37.561354879581|37.561354879581|36.707481596481|36.707481596481|36.707481596481|36.239172856027|36.239172856027|-39.000917946835||-39.553226470225|-39.553226470225|-39.553226470225|-39.553226470225|-39.553226470225|-39.553226470225|-39.553226470225|-39.553226470225|-39.553226470225|-39.756835307782|-39.756835307782|-39.756835307782|-39.756835307782|-39.756835307782|-39.756835307782|-39.756835307782|-39.756835307782|36.825896803907|36.825896803907|36.825896803907|36.825896803907|36.825896803907|36.825896803907|36.825896803907|36.825896803907|36.825896803907|36.678495160265|-39.499495744155|-39.499495744155|-39.499495744155|-39.581105814429|-39.764005884033|-39.815562601997|-39.858468810365|-39.858468810365||-39.871317112496|-40.135729061289|-41.296919331201|-41.798749390791|-41.798749390791|-41.798749390791|-41.940463873545|-41.940463873545|-41.940463873545|-41.940463873545|-42.621734410727|-42.621734410727|-42.621734410727|-42.621734410727|-42.621734410727|-42.621734410727|-42.621734410727|-42.621734410727|-42.621734410727|-43.817483670406|-45.330536055226|-46.754483725913|-47.609912719696|-47.609912719696|-47.609912719696|-47.609912719696|-47.609912719696|-47.946283827061|-47.946283827061|44.304998586609|44.304998586609
02808|1152813|/equities/oportun-financial-corp|R2000VALUE|-3.952935683788|-3.9882619116717|-4.164735486553|-4.2233173344377|-4.2553525339501|-4.3965027211923|-4.4543448345551|-4.4543448345551|-4.4543448345551|-4.4543448345551|-4.4543448345551|-4.4543448345551|-4.4543448345551|-4.4543448345551|-4.4543448345551|-4.4543448345551|-4.4543448345551|3.6616307963221|3.6616307963221||3.6616307963221|3.6062454635665|3.4872060014986|3.4763398119899|3.3542664259775|3.2119625906263|3.1164354076251|3.1164354076251|3.1058770744723||3.1058770744723|3.0454189345486|2.9655543350783|2.8670324907929||2.7409473642409|2.7259533813339|2.7259533813339|2.5149482942004|2.512675955514|2.512675955514|2.512675955514|-3.0423113823707|-3.0423113823707|-3.0423113823707|-3.0423113823707|-3.0423113823707|-3.0423113823707|-3.0423113823707|-3.0423113823707|-3.0423113823707|-3.0423113823707|-3.0423113823707|-3.0423113823707|-3.0423113823707|-3.1119015615047||-3.1685017127529|-3.3288408141152|-3.4432453823108|-3.5473448382504|-3.690449792664|-3.8982776475403|-3.990308464948|-4.0086260519465|-4.1813400809457|-4.3126000502032|-4.6084444366475|-5.3718826729478|-6.5029815819979|-6.5029815819979|-6.5029815819979|-6.5029815819979|-6.5029815819979|-6.5029815819979|-6.5029815819979|-6.5029815819979|-6.6880351334943|-6.9489279356415|-6.970197607722|-7.0640091297097|-7.0640091297097|-7.0640091297097|-7.4222322169351|6.6700463765072|6.6700463765072|6.6700463765072|6.6700463765072|6.6700463765072|6.6700463765072|6.6700463765072|6.6700463765072|6.6700463765072|6.6700463765072|6.6700463765072|6.6700463765072|6.6700463765072|6.6700463765072|6.6700463765072|6.6700463765072|6.6700463765072|6.6700463765072|6.6700463765072|6.5367181823439|6.4770413625968|6.4770413625968|6.4770413625968|6.4382790682919|6.4382790682919|6.4382790682919|6.3303102252888|6.226941255277|6.226941255277|6.226941255277||5.9682679745286|5.897122215223|5.897122215223|5.897122215223|5.6765468904173|5.600052125895|5.5922865608151|5.5922865608151|5.4923930333395|5.4923930333395|5.4923930333395|5.4923930333395|5.364015526038|5.364015526038|5.3383767831247|5.3383767831247|5.2931966503373|5.179662647061|-6.2398189281839|5.2763146669122|5.2763146669122|5.2763146669122|5.2763146669122|5.2763146669122|5.2763146669122|5.2763146669122|5.2763146669122|5.2763146669122|5.2763146669122|5.2763146669122|5.2763146669122|5.2763146669122|5.1250720322632|5.0775852032374|5.0775852032374|5.0775852032374|5.0775852032374|5.0775852032374|4.9123110143594|4.9123110143594|4.9123110143594|4.9123110143594|4.9123110143594||4.9123110143594|4.9123110143594|4.9123110143594|4.8315116715005|4.8315116715005|4.8315116715005|4.8315116715005|4.8315116715005|4.8315116715005|4.8315116715005||4.8315116715005|4.8315116715005|4.8315116715005|4.8315116715005|4.8315116715005|4.8315116715005|4.8315116715005|4.8315116715005|4.624520654979|4.624520654979|4.5508934178419|4.5508934178419|4.5508934178419|4.5508934178419||4.5324332119317|4.5324332119317|4.5324332119317|4.5324332119317|4.4130185944023|4.4130185944023|4.4130185944023|4.3706598887637|4.3706598887637|4.3706598887637|4.3706598887637|4.3706598887637|4.3706598887637|4.1986219231502|3.3201357329572|3.2873259265591|3.2873259265591|3.2873259265591|3.2873259265591|3.2873259265591|3.2681398081966|3.0794702857923|3.0794702857923|3.0794702857923|3.0794702857923|3.0794702857923|3.0794702857923|3.0794702857923|3.0794702857923|3.0794702857923|3.0794702857923|3.0794702857923|3.0794702857923|2.8538558450221|2.8234973910312||2.8234973910312|2.8234973910312|2.8234973910312|2.8234973910312|2.8234973910312|2.8234973910312|2.8234973910312|-4.0100234424286|-4.0100234424286|-4.0100234424286|-4.0100234424286|-4.0100234424286|-4.0100234424286|-4.0100234424286|-4.0100234424286|-4.0100234424286|-4.0100234424286|-4.7077815571552|-5.4797573132786|-5.8080634588966|-6.2372928719796|-6.2819920757388|-6.5944355835489|-6.8977063883203|-7.096242564801|-7.096242564801|-7.1930531188004|-7.1930531188004|-7.1930531188004|-7.1930531188004|-7.5559914902101
02809|21200|/equities/ennis-inc|R2000VALUE|-20.917169258373|-20.919043193677|-20.934492043234|-21.092213767079|-21.122459351252|-21.411343613411|-21.436757242999|-21.436757242999|-21.436757242999|-21.436757242999|-21.436757242999|-21.436757242999|-21.436757242999|-21.436757242999|-21.436757242999|-21.436757242999|-21.590072352604|-21.590072352604|-21.838413246159||-22.018541451448|-22.018541451448|-22.103934628162|-22.153816601074|-22.304240328776|-22.525822223013|-22.620914314395|-22.967127003279|-22.992034149166||-22.992034149166|-22.992034149166|-22.992034149166|-22.992034149166||-22.992034149166|-22.992034149166|-22.992034149166|-22.992034149166|-22.992034149166|21.735214783818|21.583016901182|21.325009529383|21.325009529383|21.325009529383|21.141122597888|20.948668785099|20.948668785099|20.917965698246|20.856073273557|20.736970135781|20.736970135781|20.736970135781|20.736970135781|20.736970135781|20.736970135781||20.736970135781|20.736970135781|20.736970135781|20.736970135781|20.736970135781|20.736970135781|20.736970135781|20.736970135781|20.736970135781|20.736970135781|20.736970135781|20.736970135781|20.736970135781|20.736970135781|-21.817314417751|-21.817314417751|-21.817314417751|-21.817314417751|-21.817314417751|-21.817314417751|-21.817314417751|-21.817314417751|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.033719143787|-22.091910240295|-22.179344253676|21.174289936485|21.174289936485|21.174289936485|21.174289936485|21.174289936485|21.174289936485||21.174289936485|21.174289936485|21.174289936485|21.174289936485|21.174289936485|21.174289936485|21.174289936485|21.174289936485|21.174289936485|21.174289936485|21.174289936485|21.174289936485|21.174289936485|21.174289936485|21.174289936485|21.174289936485|21.174289936485|20.958545625941|20.82336531541|20.82336531541|20.766445229343|20.766445229343|20.575494207598|20.546938487399|20.29215322215|20.267392218981|20.084126617774|20.084126617774|19.933433034846|19.933433034846|19.933433034846|19.933433034846|19.933433034846|19.933433034846|19.933433034846|19.933433034846|19.933433034846|19.933433034846|19.933433034846|19.933433034846|19.933433034846|19.933433034846|19.933433034846||19.933433034846|19.933433034846|19.933433034846|19.933433034846|19.933433034846|19.933433034846|19.933433034846|19.933433034846|19.933433034846|19.933433034846||19.933433034846|19.933433034846|19.933433034846|19.933433034846|19.933433034846|19.933433034846|19.933433034846|19.933433034846|19.536592778043|-20.41562921508|-20.41562921508|-20.41562921508|-20.41562921508|-20.41562921508||-20.41562921508|-20.41562921508|-20.41562921508|-20.41562921508|-20.41562921508|-20.41562921508|-20.41562921508|-20.41562921508|-20.41562921508|-20.41562921508|-20.41562921508|-20.41562921508|-20.41562921508|-20.41562921508|-20.41562921508|-20.41562921508|-20.41562921508|-20.41562921508|-20.41562921508|-20.66236551055|-20.732905893951|-20.784118366937|-20.926020199171|-20.991256668558|-20.991256668558|-20.991256668558|-21.067396855344|-21.124278518877|-21.319288012409|-21.541986303224|-21.704706859471|-21.853096643953|-21.876340316032|-21.876340316032|-21.876340316032||-21.961068475068|-21.961068475068|-22.228445049948|-22.228445049948|-22.228445049948|-22.228445049948|-22.228445049948|-22.228445049948|-22.228445049948|-22.228445049948|-22.335217366424|20.904968106875|20.904968106875|20.904968106875|20.904968106875|20.904968106875|20.904968106875|20.904968106875|20.904968106875|20.904968106875|20.904968106875|20.904968106875|20.904968106875|20.904968106875|20.904968106875|20.71184215295|-21.848601702645|-21.848601702645|-21.848601702645|-21.848601702645|-21.848601702645
02810|16319|/equities/independent-bank-corp|R2000VALUE|-26.762209684825|-26.762209684825|-26.762209684825|-26.762209684825|-27.358299236801|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129||24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129|24.684389446129||24.684389446129|24.684389446129|24.494322297694|24.252902876141||24.00712488625|23.441270374633|23.441270374633|22.893809118172|22.893809118172|22.893809118172|22.893809118172|21.458121924821|21.231718545957|21.151686462874|20.944651799197|20.613404044392|20.613404044392|20.493226008153|20.335465295491|20.335465295491|20.128051963924|20.128051963924|20.128051963924|20.128051963924|20.128051963924||20.128051963924|20.128051963924|20.128051963924|20.128051963924|20.128051963924|20.128051963924|19.966168102819|19.338082436946|19.338082436946|19.338082436946|19.338082436946|19.338082436946|19.068424044083|18.815805234324|18.259560361848|17.940067255216|17.808964477333|17.298015526437|17.099877006749|17.099877006749|-19.05533924676|-19.05533924676|-19.05533924676|-19.05533924676|-19.05533924676|-19.05533924676|-19.05533924676|-19.05533924676|-19.05533924676|-19.05533924676|-19.05533924676|-19.05533924676|-19.05533924676|-19.05533924676|-19.05533924676|-19.05533924676|-19.208710888768|-19.524679214584|-19.572290143108|-19.572290143108|-19.572290143108|-19.572290143108|-19.572290143108|-19.572290143108|-19.572290143108|-19.954799505877|-19.954799505877|-19.954799505877|-19.954799505877|-19.954799505877|-19.954799505877|-19.954799505877|-19.954799505877|-19.954799505877|-19.954799505877|-20.293742552568|-20.293742552568||-20.293742552568|-20.293742552568|-20.293742552568|-20.451557042415|-20.451557042415|-20.451557042415|-20.451557042415|-20.463119270863|-20.578310810263|19.051545437051|19.051545437051|19.051545437051|19.051545437051|19.051545437051|19.051545437051|19.051545437051|19.051545437051|19.051545437051|19.051545437051|19.051545437051|18.845308557073|18.845308557073|18.845308557073|18.845308557073|18.845308557073|18.845308557073|18.845308557073|18.845308557073|18.175898197536|17.911830826208|17.641479619791|17.346365964467|17.251089771649|16.875721834392|-18.379989739491|-18.379989739491|-18.379989739491|-18.379989739491|-18.379989739491|-18.379989739491|-18.379989739491|-18.379989739491|16.958693933103||16.958693933103|16.958693933103|16.958693933103|16.958693933103|16.958693933103|16.958693933103|16.958693933103|16.958693933103|16.958693933103|16.958693933103||16.958693933103|16.958693933103|16.958693933103|16.958693933103|16.958693933103|16.958693933103|16.958693933103|16.958693933103|15.883547411598|15.635609108251|15.54123301643|-17.337095635385|-17.337095635385|-17.337095635385||-17.337095635385|-17.337095635385|-17.337095635385|-17.337095635385|-17.337095635385|-17.337095635385|-17.337095635385|-17.337095635385|-17.337095635385|-17.337095635385|-17.337095635385|-17.397328899139|-17.646914655176|-17.646914655176|-17.646914655176|-17.646914655176|-17.646914655176|-18.413238505751|-18.460412740156|-18.460412740156|-18.460412740156|-18.460412740156|-18.460412740156|-18.53490315482|-18.675392213864|-18.675392213864|-18.675392213864|-18.675392213864|-18.675392213864|-18.713694202805|-18.713694202805|-18.729659623465|-18.814066324588|-18.979516994022|-19.303075696652||-19.304527708364|-19.47565327361|-19.974770341479|-19.979283704389|-19.979283704389|-20.083681943272|-20.171879956297|-20.180443133254|-20.180443133254|-20.180443133254|-20.24604865063|-20.593765941074|-20.593765941074|-20.593765941074|-20.593765941074|-20.593765941074|-20.593765941074|-21.062088301656|-21.062088301656|-21.806486450829|-22.378318401616|-22.776465729918|-22.8730180838|-23.090730840108|-23.090730840108|-23.090730840108|-23.228866239545|-23.492074803243|-23.524711878371|-23.524711878371|-23.610059539521
02811|16169|/equities/geron-corp|R2000VALUE|-2.2082919551856|-2.2082919551856|-2.2082919551856|-2.2082919551856|-2.2082919551856|-2.2147899526311|-2.2147899526311|-2.2147899526311|-2.2147899526311|-2.2147899526311|-2.2147899526311|-2.2147899526311|-2.2147899526311|-2.2147899526311|-2.2147899526311|-2.2147899526311|-2.2369888510917|-2.28776543964|1.9485194148586||1.9485194148586|1.9485194148586|1.9485194148586|1.9485194148586|1.9485194148586|1.9485194148586|1.9485194148586|1.9485194148586|1.9485194148586||1.9485194148586|1.9485194148586|1.9485194148586|1.9485194148586||1.9039104715504|1.847851698116|1.847851698116|1.847851698116|1.8338910264188|1.8338910264188|1.7243233038776|-2.0977891872814|-2.0977891872814|-2.0977891872814|-2.0977891872814|-2.0977891872814|-2.0977891872814|-2.0977891872814|-2.0977891872814|-2.0977891872814|-2.0977891872814|-2.0977891872814|-2.0977891872814|-2.0977891872814|-2.0977891872814||-2.0977891872814|-2.0977891872814|-2.0977891872814|-2.0977891872814|-2.0977891872814|-2.0977891872814|-2.0977891872814|-2.0977891872814|-2.0977891872814|-2.0977891872814|-2.0977891872814|-2.0977891872814|-2.0977891872814|-2.0977891872814|-2.0977891872814|-2.0977891872814|-2.0977891872814|-2.0977891872814|-2.0977891872814|-2.1054187223855|-2.1054187223855|-2.1084537323096|-2.1084537323096|-2.1084537323096|-2.1084537323096|-2.1084537323096|-2.1084537323096|-2.1084537323096|-2.1084537323096|-2.1610597499851|-2.1732061274262|-2.1732061274262|-2.1732061274262|-2.2096734386254|-2.2154704841827|-2.217467205707|-2.3038524907869|-2.4120582785918|-2.4756204118015|-2.5101337156563|-2.5319859313088|-2.5319859313088|-2.5319859313088|-2.5449844385868|-2.5615238895247|-2.5615238895247|-2.6180820719213|-2.6634246260823|-2.7246385184594|-2.7626538770803|-2.8002178651817|-2.8002178651817|-2.8002178651817|-2.8359482336219|-2.8359482336219|-2.8359482336219|-2.8359482336219||-2.8359482336219|-2.8359482336219|-2.8359482336219|-2.8359482336219|-2.8359482336219|-2.8359482336219|-2.8359482336219|-2.8904980341787|-2.9749977103202|-3.0499975274369|-3.0699971991959|-3.0911079466545|-3.2845644090135|-3.3276194023046|-3.3276194023046|-3.3276194023046|-3.3276194023046|-3.3276194023046|-3.3276194023046|-3.3581883164416|-3.3947090130482|-3.3947090130482|-3.3947090130482|-3.3947090130482|-3.3947090130482|-3.3947090130482|-3.3947090130482|-3.3947090130482|-3.3980877643861|-3.4242253840012|-3.5306281844821|-3.5499268973801|-3.5499268973801|-3.5499268973801|-3.5499268973801|-3.5499268973801|-3.5516845945631|-3.5516845945631|-3.5600436965444|-3.5600436965444|-3.5600436965444|-3.5600436965444|-3.5600436965444||-3.5600436965444|-3.5600436965444|-3.5600436965444|-3.5600436965444|-3.5600436965444|-3.6446204375624|-3.6446204375624|-3.6446204375624|-3.6446204375624|-3.6446204375624||-3.6446204375624|-3.6446204375624|-3.7656948777701|3.1482958713152|3.1482958713152|3.1482958713152|3.1247732682336|3.1105226228399|3.1105226228399|3.0650252048355|2.9969724752485|2.8862316888146|2.8862316888146|2.8862316888146||2.8862316888146|2.726218720712|2.726218720712|2.726218720712|2.726218720712|2.6152429408914|2.5984474657667|2.5984474657667|2.5984474657667|2.5984474657667|2.5329305594379|2.4468007292145|2.3736674350493|2.352130404445|2.3195894331099|2.2978771229984|2.2381968918113|2.1191075976986|2.1112417618902|2.1112417618902|2.1112417618902|2.1112417618902|2.1112417618902|2.1112417618902|2.1112417618902|2.0874908942283|2.014989735716|1.9279646368666|-2.341490203689|-2.341490203689|-2.341490203689|-2.3577157957446|-2.3577157957446|-2.3958841278699|-2.4237601574424||-2.4282841957355|-2.4282841957355|-2.4936492086278|-2.5646101237256|-2.5840113164008|-2.6208458477723|-2.633995300583|-2.7133281827546|-2.7482485786683|-2.7482485786683|-2.7482485786683|-2.8108318663975|-2.8720353154497|-2.9361503817589|-2.9856671732831|-2.9919731879603|-2.9919731879603|-2.9919731879603|-2.9919731879603|-2.9919731879603|-3.1483034717121|-3.1487623837471|-3.1487623837471|-3.1487623837471|-3.1487623837471|-3.1487623837471|-3.1487623837471|-3.1487623837471|-3.1487623837471|-3.1487623837471|-3.1487623837471
02812|16653|/equities/midwest-one-financial|R2000VALUE|-26.17494976598|-26.17494976598|-26.17494976598|-26.801655266881|-27.03565536948|-27.03565536948|-27.03565536948|-27.03565536948|-27.03565536948|-27.03565536948|-27.03565536948|-27.03565536948|-27.03565536948|-27.03565536948|-27.03565536948|-27.03565536948|-27.03565536948|-27.03565536948|-27.384061881922||24.714397899391|24.714397899391|24.714397899391|24.714397899391|24.714397899391|24.714397899391|24.714397899391|24.714397899391|24.714397899391||24.714397899391|24.714397899391|24.670164735319|24.391292632953||23.992409243998|23.824066178464|23.47285102966|23.055993526491|23.055993526491|23.055993526491|23.055993526491|21.727493146297|21.496050968136|21.496050968136|21.459157774146|21.169897950684|20.898775326979|20.751415716026|20.263261338859|20.263261338859|20.263261338859|20.263261338859|20.263261338859|20.263261338859|20.263261338859||20.263261338859|20.263261338859|20.263261338859|20.263261338859|20.263261338859|20.263261338859|19.339734842147|-21.4083825588|-21.4083825588|-21.4083825588|-21.4083825588|-21.4083825588|-21.4083825588|-21.4083825588|-21.4083825588|-21.4083825588|-21.4083825588|-21.4083825588|-21.4083825588|-21.4083825588|-21.4083825588|19.549655982382|19.549655982382|19.549655982382|19.549655982382|19.549655982382|19.549655982382|19.549655982382|19.549655982382|19.549655982382|19.549655982382|19.549655982382|19.549655982382|19.549655982382|19.549655982382|-20.902179362573|-20.902179362573|-20.902179362573|-20.902179362573|-20.902179362573|-20.902179362573|-20.902179362573|-20.902179362573|-20.932976963562|-21.156307488064|-21.658311868131|-21.658311868131|-22.00242657163|-22.00242657163|-22.00242657163|-22.00242657163|-22.00242657163|-22.00242657163|-22.00242657163|-22.00242657163|-22.628584167452|-22.998982929622||-23.025498289428|-23.025498289428|-23.058137471568|-23.058137471568|-23.058137471568|-23.143564174072|-23.143564174072|-23.422899614325|-23.517643913683|-24.042464578367|-24.042464578367|-24.042464578367|-24.042464578367|-24.042464578367|-24.711626940543|-24.888475556698|-25.292749982771|23.251072754898|23.251072754898|23.251072754898|23.251072754898|23.251072754898|23.251072754898|23.251072754898|23.251072754898|23.251072754898|22.982303264449|22.525336189082|22.05754568291|21.932850966987|21.840945387479|21.571606371796|21.507617550863|20.578741583309|20.163596790952|20.163596790952|20.163596790952|20.0151471295|20.0151471295|20.0151471295|20.0151471295|20.0151471295|20.0151471295||20.0151471295|20.0151471295|20.0151471295|19.956104820779|19.956104820779|19.956104820779|19.956104820779|19.956104820779|19.956104820779|19.956104820779||19.956104820779|19.956104820779|19.956104820779|19.956104820779|19.641955691859|19.641955691859|19.638161904597|18.848514299684|18.241682296652|-20.57886693656|-20.57886693656|-20.57886693656|-20.57886693656|-20.57886693656||-20.57886693656|-20.57886693656|-20.57886693656|-20.57886693656|-20.57886693656|-20.57886693656|-20.57886693656|-20.57886693656|-20.57886693656|-20.57886693656|-20.57886693656|-20.995406762091|-21.116692436753|-21.116692436753|-21.116692436753|-21.116692436753|-21.116692436753|-21.623547435931|-22.046163639682|-22.640901552003|-22.640901552003|-22.640901552003|-22.73831302409|-23.101709066548|-23.439888396281|-23.439888396281|-23.615431801497|-23.688530621727|-24.260608102313|-24.260608102313|-24.718965320048|-25.032182883617|-25.192425303323|-25.308251121158|-25.566944575436||-25.634382751393|-25.687125235584|-26.414384133051|-26.438850449263|-26.438850449263|-26.438850449263|-26.438850449263|-26.438850449263|-26.438850449263|-26.438850449263|-26.527256911264|-27.471457632897|-27.569202236883|-27.569202236883|-27.569202236883|-27.569202236883|-27.569202236883|-27.894282782216|-27.894282782216|-28.968092560922|-30.00732530505|-30.575361399193|-30.877901664861|-31.281001743881|-31.502780580089|-31.543089177393|-31.722321698162|-32.03591240456|-32.36476758736|-32.36476758736|-32.75915830834
02813|20228|/equities/entravision-communications-corp|R2000VALUE|-4.2723428577607|-4.2723428577607|-4.2723428577607|-4.2723428577607|-4.2723428577607|-4.3499364687807|3.9470239331444|3.9470239331444|3.9470239331444|3.9470239331444|3.9470239331444|3.9470239331444|3.8647489205687|3.857318318639|3.857318318639|3.857318318639|3.857318318639|3.857318318639|3.857318318639||3.857318318639|3.857318318639|3.857318318639|3.857318318639|3.857318318639|3.857318318639|3.857318318639|3.857318318639|3.857318318639||3.857318318639|3.857318318639|3.8363424812796|3.7951476991262||3.7951476991262|3.7951476991262|3.7908604584821|3.7908604584821|3.7908604584821|3.7908604584821|3.7908604584821|3.7908604584821|3.7908604584821|3.7908604584821|3.7829006206866|3.7663534429438|3.7663534429438|3.7663534429438|3.7663534429438|3.7663534429438|3.7663534429438|3.7663534429438|3.7545594138975|3.7217325019698|3.7030358367343||3.6669843255567|3.6230382984532|3.5961536903793|3.5415596718716|3.5081108823703|3.5081108823703|3.5081108823703|3.5081108823703|3.5081108823703|3.5081108823703|3.5081108823703|3.5081108823703|3.5081108823703|3.4620678044344|-3.8235256964694|-3.8235256964694|-3.8235256964694|-3.8235256964694|-3.8235256964694|3.5016837385356|3.5016837385356|3.5016837385356|3.5016837385356|3.5016837385356|3.5016837385356|3.5016837385356|3.5016837385356|-3.8871868049473|-3.8871868049473|-3.8871868049473|-3.8871868049473|-3.8871868049473|-3.8871868049473|-3.8871868049473|-3.8871868049473|-3.8871868049473|-3.8871868049473|-3.9585610744083|-3.9585610744083|-3.9585610744083|-3.9585610744083|-3.9585610744083|-3.9585610744083|-4.0011791252123|-4.0126972685117|-4.0126972685117|-4.0126972685117|-4.0126972685117|-4.0126972685117|-4.0126972685117|-4.0126972685117|-4.0126972685117|-4.0126972685117|-4.0126972685117|-4.0126972685117|-4.1332747417311|-4.1758608638821||-4.2049657848756|-4.2049657848756|-4.2049657848756|-4.2049657848756|-4.2049657848756|-4.2049657848756|-4.2319064170431|-4.3321182231452|-4.389183533376|-4.389183533376|-4.389183533376|-4.389183533376|-4.389183533376|-4.389183533376|-4.389183533376|-4.389183533376|-4.389183533376|-4.389183533376|-4.4994241928681|-4.4994241928681|-4.8715824259237|4.3772955593143|4.3772955593143|4.3772955593143|4.3772955593143|4.3363706550854|4.3363706550854|4.3363706550854|4.2344452758211|4.2344452758211|4.2231152155244|4.2231152155244|4.2231152155244|4.2231152155244|4.1606690311088|4.1606690311088|4.1606690311088|4.14241010874|-4.5851020304741|-4.5851020304741|-4.5851020304741|-4.5851020304741|-4.5851020304741||-4.5851020304741|-4.5851020304741|-4.5851020304741|-4.5851020304741|-4.5851020304741|-4.5851020304741|-4.5851020304741|-4.5909466046295|-4.6521627128346|-4.8287919826225||-4.9135026000971|-4.9135026000971|-4.9135026000971|-4.9135026000971|-4.9135026000971|-4.9135026000971|-4.9135026000971|-4.9135026000971|-4.9135026000971|-4.9135026000971|-4.9135026000971|-4.9135026000971|-4.9135026000971|-4.9135026000971||-4.9135026000971|-4.9135026000971|-5.1700028603866|-5.2612380061123|-5.2612380061123|-5.3094310532646|-5.4016806385935|-5.4016806385935|-5.4238670956228|-5.5233415112599|-5.5922015227327|-5.6213903998279|-5.7579894435564|-5.8697603424566|-6.2741226046369|-6.6408687865643|5.7241856162401|5.7241856162401|5.7241856162401|5.7241856162401|-6.4215669475704|-6.4215669475704|-6.4215669475704|-6.4215669475704|-6.4215669475704|-6.4215669475704|-6.4215669475704|-6.4215669475704|-6.4215669475704|-6.4215669475704|-6.4215669475704|-6.4215669475704|-6.4215669475704|-6.4215669475704|-6.4215669475704||-6.4215669475704|-6.4328520654207|-6.5243701826915|-6.5243701826915|-6.5243701826915|-6.5243701826915|-6.5243701826915|-6.5243701826915|-6.5243701826915|-6.5243701826915|-6.5243701826915|-6.5243701826915|-6.5243701826915|-6.5243701826915|-6.5243701826915|-6.6904113967534|-6.877825865729|-6.877825865729|-6.877825865729|-6.877825865729|-7.134210353295|-7.134210353295|-7.134210353295|-7.134210353295|-7.134210353295|-7.134210353295|-7.134210353295|-7.134210353295|-7.134210353295|-7.134210353295|-7.134210353295
02814|961630|/equities/equity-bancshares-inc|R2000VALUE|-34.442661399804|-34.442661399804|-34.442661399804|-34.718342537691|-34.718342537691|-34.718342537691|-34.847602467857|32.432960857184|32.432960857184|31.951621758973|-34.399734006325|-34.399734006325|-34.399734006325|-34.399734006325|-34.399734006325|-34.399734006325|-34.399734006325|-34.539147043669|-34.581276205341||32.27278324655|32.27278324655|32.27278324655|32.27278324655|32.27278324655|32.232124017822|32.232124017822|32.232124017822|32.232124017822||32.232124017822|32.232124017822|32.232124017822|32.07513753479||31.711263037448|31.236250266034|31.236250266034|30.97281409532|30.97281409532|30.97281409532|30.97281409532|30.289795889127|29.901438198341|29.305487378718|28.93442994608|27.664366102368|25.760405911505|-27.875791071809|-27.875791071809|-27.875791071809|-27.875791071809|25.502200218388|25.502200218388|25.502200218388|25.502200218388||25.502200218388|25.502200218388|25.502200218388|25.502200218388|25.502200218388|25.502200218388|24.449110239025|24.344089686267|24.344089686267|24.344089686267|24.344089686267|24.344089686267|24.344089686267|24.252876903605|-25.492809943822|-25.492809943822|-25.492809943822|-25.492809943822|-25.492809943822|-25.492809943822|-25.492809943822|-25.492809943822|-25.492809943822|-25.492809943822|-25.492809943822|-25.492809943822|-25.492809943822|-25.492809943822|-25.492809943822|-25.492809943822|-25.492809943822|-25.492809943822|-25.492809943822|-25.492809943822|-25.492809943822|-25.492809943822|-25.492809943822|-25.492809943822|-25.492809943822|-25.492809943822|-25.492809943822|-25.492809943822|-25.492809943822|-25.492809943822|-25.544233618475|-25.965696259728|-25.965696259728|-25.965696259728|-25.965696259728|-25.965696259728|-25.965696259728|-26.290063004096|-26.290063004096|-26.290063004096|-26.355626534974|-26.562068165745|-26.562068165745||-26.562068165745|-26.562068165745|-26.562068165745|-26.562068165745|-26.562068165745|-26.562068165745|-26.562068165745|-26.562068165745|-27.149520438474|-27.447204436921|-27.447204436921|-27.447204436921|-27.447204436921|-27.890692057336|25.792433813866|25.792433813866|25.792433813866|25.792433813866|25.792433813866|25.792433813866|25.792433813866|25.533260958787|25.297654709248|25.297654709248|25.297654709248|25.297654709248|25.297654709248|25.297654709248|24.220727268224|24.16498919018|24.16498919018|24.16498919018|23.248876683005|23.199308095252|22.273675691061|-24.41810980453|-24.41810980453|-24.41810980453|-24.41810980453|-24.41810980453|-24.41810980453|-24.41810980453|-25.358649833893||-25.358649833893|-25.358649833893|23.129431006936|23.129431006936|23.129431006936|23.129431006936|23.129431006936|23.129431006936|23.129431006936|23.129431006936||23.129431006936|22.538256165747|22.375667481642|22.375667481642|22.375667481642|22.375667481642|22.375667481642|22.375667481642|21.505741230891|20.769713843581|20.602253065038|-23.693420556981|-23.693420556981|-23.693420556981||-23.693420556981|-23.693420556981|-23.693420556981|-23.693420556981|-23.693420556981|-23.693420556981|-23.693420556981|-23.693420556981|-23.693420556981|-23.693420556981|-23.693420556981|-23.693420556981|-23.78132092977|-23.78132092977|-24.132023891083|-24.187251366058|-24.187251366058|-24.977160864012|-24.977160864012|-24.988601877373|-24.988601877373|-24.988601877373|-24.988601877373|-25.296224914305|-25.755885322715|-25.755885322715|-25.755885322715|-26.47991969044|-26.47991969044|-26.494355910961|-26.721505741217|-26.893339691271|-26.999822468348|-27.062868074056|-27.062868074056||-27.062868074056|-27.062868074056|-27.328645449275|-27.328645449275|-27.328645449275|-27.432940515538|-27.798266976697|-27.885962359839|-27.885962359839|-27.885962359839|-28.141625369846|-28.891386360215|-28.891386360215|-28.891386360215|-29.354652724953|-29.354652724953|-29.354652724953|-29.354652724953|-29.354652724953|-30.170724906624|-31.113584030669|-31.460712020842|-31.460712020842|-31.460712020842|-31.460712020842|-31.499679319558|-31.74202931557|-31.74202931557|-31.74202931557|-31.74202931557|-31.74202931557
02815|1141597|/equities/assetmark-financial-holdings-inc|R2000VALUE|29.449573599933|29.321192197931|29.235769303785|29.202775509741|29.202775509741|29.202775509741|29.132593079472|29.132593079472|29.132593079472|29.132593079472|29.060449614479|29.060449614479|29.060449614479|28.817723078147|28.721358399276|28.446904145077|28.446904145077|28.446904145077|28.446904145077||28.446904145077|28.446904145077|28.446904145077|28.446904145077|28.446904145077|28.446904145077|28.446904145077|28.446904145077|28.446904145077||28.446904145077|28.446904145077|28.016005262617|27.486115809816||27.110129114144|26.910721827605|26.6717791569|26.363644707177|25.793043054799|25.793043054799|25.793043054799|25.274841090424|25.274841090424|25.274841090424|25.14787925215|24.897305280878|24.897305280878|24.897305280878|24.897305280878|24.649366362798|24.649366362798|24.649366362798|24.649366362798|24.435852033019|24.240113132662||24.205710935032|24.205710935032|24.205710935032|24.205710935032|24.205710935032|24.205710935032|23.784678935381|23.464086955755|23.452082508839|23.452082508839|23.357036133647|23.310595958366|-24.749851195529|-24.749851195529|-24.749851195529|-24.749851195529|-24.749851195529|-24.749851195529|-24.749851195529|-24.947612939626|-25.020124632286|-25.341250214496|-25.552499755134|-25.728889659499|-25.947178357928|-25.947178357928|-25.947178357928|-25.947178357928|-25.947178357928|-25.967568595526|-25.967568595526|-25.967568595526|-25.967568595526|-25.967568595526|-25.967568595526|-25.967568595526|-26.686743744344|-26.864714949363|-26.914683069381|-27.050873419867|-27.050873419867|-27.42319345168|-27.511326362598|-27.932411996804|-27.932411996804|-28.342853607319|-28.342853607319|-28.563204781129|-28.563204781129|-28.563204781129|-28.563204781129|-28.563204781129|-29.379117029589|-29.770888131896|-29.770888131896|-29.770888131896|-29.770888131896||-29.770888131896|-29.770888131896|-29.770888131896|-29.770888131896|-29.770888131896|-29.770888131896|-29.987967610778|-29.987967610778|-29.987967610778|-29.987967610778|-29.987967610778|-30.252186484273|-30.328254835026|-30.328254835026|-30.370283807005|-30.443952284647|-30.443952284647|-30.443952284647|-30.443952284647|-30.443952284647|-30.443952284647|-30.443952284647|-30.443952284647|-31.257185099736|-31.961761287202|30.043774161194|30.043774161194|30.043774161194|30.043774161194|30.043774161194|30.043774161194|30.043774161194|30.043774161194|29.771415429485|29.430461359435|29.246927662167|29.246927662167|28.661330986324|-29.796646595968|-29.796646595968|-29.796646595968|-29.796646595968|-29.796646595968||-29.796646595968|-29.796646595968|-29.796646595968|-29.796646595968|-29.796646595968|-29.796646595968|-29.796646595968|27.941998771278|27.941998771278|27.941998771278||27.941998771278|27.941998771278|27.941998771278|27.941998771278|27.941998771278|27.941998771278|27.941998771278|27.460276501541|-29.718299562668|-29.718299562668|-29.718299562668|-29.718299562668|-29.718299562668|-29.718299562668||-29.718299562668|-29.718299562668|-29.718299562668|-29.718299562668|-29.718299562668|-29.718299562668|-29.718299562668|-29.718299562668|-29.718299562668|-29.718299562668|-29.718299562668|-29.718299562668|-29.718299562668|-29.718299562668|-29.718299562668|-29.941442788679|-30.38114835271|-31.758176395725|-32.439641181441|30.590827599323|30.590827599323|30.590827599323|30.590827599323|30.590827599323|30.590827599323|30.590827599323|30.590827599323|30.242185000088|30.011871951053|29.605242497182|29.605242497182|28.951380048037|28.84875645664|28.82811821258|28.82811821258||28.82811821258|28.82811821258|28.82811821258|28.82811821258|28.82811821258|28.82811821258|28.82811821258|28.615660115667|28.615660115667|28.615660115667|28.615660115667|28.615660115667|28.615660115667|-31.398286387852|-31.398286387852|-31.398286387852|-31.398286387852|-31.398286387852|-31.398286387852|29.252933520853|29.252933520853|29.252933520853|29.252933520853|29.252933520853|29.083261086742|28.69473423141|28.602482627694|28.212759149145|28.020565602593|27.666739143059|26.50193210567
02816|29706|/equities/united-states-cellular-corp|R2000VALUE|41.232117264928|41.232117264928|41.232117264928|41.232117264928|41.232117264928|41.232117264928|41.232117264928|41.232117264928|41.232117264928|41.232117264928|41.232117264928|40.45867207896|40.45867207896|40.45867207896|39.544079180683|-45.115098512879|-45.115098512879|-45.115098512879|-45.115098512879||-45.115098512879|-45.115098512879|-45.115098512879|-45.115098512879|-45.115098512879|-45.115098512879|-45.115098512879|-45.115098512879|-45.115098512879||-45.115098512879|-45.115098512879|-45.115098512879|-45.115098512879||-45.591773709446|-45.854021765377|-45.854021765377|-45.854021765377|-45.854021765377|-46.091690197682|-46.691358915212|-46.691358915212|-46.691358915212|41.314862723795|41.314862723795|41.314862723795|41.314862723795|41.314862723795|41.314862723795|41.314862723795|40.999790928592|40.29865791823|40.219181701499|40.219181701499|40.219181701499||40.219181701499|40.219181701499|40.219181701499|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|40.158172498536|39.243951238833|-43.451027192805|-43.451027192805|-43.451027192805|-43.451027192805|-43.451027192805|-43.451027192805|-43.720863861214|-43.786513375321|-44.517639984594|-44.517639984594|-44.517639984594|-44.517639984594|-44.517639984594|-44.517639984594|-44.517639984594|-45.08515661503|-45.188408432689|-45.188408432689|-45.188408432689|-45.484343805012|41.022270978241|41.022270978241|41.022270978241|41.022270978241|41.022270978241|41.022270978241|41.022270978241|41.022270978241|41.022270978241||41.022270978241|40.716413935852|39.833731608073|38.115612617775|35.695682966758|34.989591859167|34.989591859167|34.989591859167|34.989591859167|34.989591859167|34.34971802757|34.34971802757|34.34971802757|33.712752060216|33.712752060216|32.458614459878|31.832350111941|31.419621521609|29.948624776886|27.078474335191|25.093858405746|16.304537428744|16.304537428744|16.304537428744|16.304537428744|16.304537428744|16.304537428744|16.304537428744|15.848652033151|-18.356195972988|-18.356195972988|-18.356195972988|-18.356195972988|-18.356195972988|-18.356195972988|16.025979077638|16.025979077638|16.025979077638|16.025979077638|16.025979077638|16.025979077638|15.753346406957|15.753346406957||15.753346406957|15.726278582702|15.516642455138|15.384603584119|15.042337298733|14.537792179397|14.537792179397|14.537792179397|14.537792179397|14.537792179397||14.537792179397|14.537792179397|14.537792179397|14.537792179397|13.948658331027|-16.516763508548|-16.516763508548|-16.516763508548|-16.516763508548|-16.516763508548|-16.516763508548|-16.516763508548|-16.826459315342|-16.930320001583||-16.930320001583|-17.062428738525|-17.062428738525|-17.062428738525|-17.062428738525|-17.062428738525|-17.062428738525|-17.461588093363|-17.709541952966|-18.107824763058|-18.352582887806|-18.562870294957|-18.590410902664|-18.721568110437|-19.818964113627|-20.429404644871|-21.593228133414|-21.850252981422|-22.181391154657|20.582714861511|20.582714861511|20.582714861511|20.582714861511|20.582714861511|20.582714861511|20.582714861511|20.582714861511|20.582714861511|20.582714861511|20.582714861511|20.582714861511|20.582714861511|20.582714861511|20.582714861511|20.120794951782||20.096993962775|19.358882312257|-21.750143740588|-21.750143740588|-21.750143740588|-21.750143740588|-21.750143740588|-21.750143740588|-21.750143740588|-21.750143740588|-22.348124952242|-22.986784585235|-23.153945423444|-23.153945423444|-23.153945423444|-23.304939986689|-23.452711159899|-24.10544569369|-24.10544569369|21.477155930379|21.477155930379|21.477155930379|21.477155930379|21.477155930379|21.477155930379|21.477155930379|21.477155930379|21.477155930379|21.477155930379|21.477155930379|21.477155930379
02817|989654|/equities/capstar-financial-holdings-inc|R2000VALUE|-18.736047383652|-18.736047383652|-18.736047383652|-18.823942207082|-18.834381128664|-19.162090541384|17.93447843465|17.93447843465|17.93447843465|17.909420287971|17.873245332378|17.842744815927|17.842744815927|17.842744815927|17.842744815927|17.842744815927|17.842744815927|17.842744815927|17.842744815927||17.842744815927|17.842744815927|17.842744815927|17.842744815927|17.842744815927|17.842744815927|17.842744815927|17.842744815927|17.842744815927||17.842744815927|17.842744815927|17.81971760655|17.669819616168||17.669819616168|17.669819616168|17.669819616168|17.669819616168|17.669819616168|17.669819616168|17.669819616168|16.569131983677|16.569131983677|16.569131983677|16.569131983677|16.356767146871|16.356767146871|16.260296681508|16.128663437217|15.628514917525|15.390635327987|15.390635327987|15.390635327987|15.390635327987|15.390635327987||15.390635327987|15.390635327987|15.390635327987|15.363205835215|15.286149297957|15.286149297957|15.04294415183|14.482248536236|14.482248536236|14.482248536236|14.482248536236|14.482248536236|14.482248536236|14.157498774139|14.055815020399|14.055815020399|14.055815020399|14.055815020399|14.055815020399|14.055815020399|14.055815020399|14.055815020399|14.055815020399|14.055815020399|14.055815020399|14.055815020399|14.055815020399|14.055815020399|14.055815020399|14.055815020399|14.055815020399|13.974238650884|13.901807011014|13.901807011014|13.796173984084|13.393804583586|13.334172870284|13.334172870284|13.334172870284|13.234080740219|13.18653347498|13.18653347498|13.18653347498|13.18653347498|13.18653347498|13.18653347498|13.18653347498|13.18653347498|13.18653347498|13.118925650978|12.976390106767|12.976390106767|12.792099616361|-13.941563161828|-13.941563161828|-13.941563161828|-13.941563161828||-13.941563161828|-13.941563161828|-14.01118123158|-14.130201468028|-14.191050982227|-14.191050982227|-14.320889764086|-14.326266294337|-14.411962727283|-14.596624828681|-14.701805725478|-14.808672788831|-14.948525246749|13.377988980055|13.377988980055|13.377988980055|13.377988980055|13.377988980055|13.377988980055|13.377988980055|13.337716882906|13.337716882906|13.178465650516|13.178465650516|13.178465650516|13.082739721887|13.04304349329|13.01265999902|12.595621661221|12.561386525232|12.561386525232|12.44727361158|12.35363766833|-13.438930333862|-13.438930333862|-13.438930333862|-13.438930333862|-13.438930333862|-13.438930333862|-13.438930333862|-13.438930333862|-13.438930333862|-13.638370335849||-13.638370335849|-13.844842792091|12.365044994514|12.365044994514|12.365044994514|12.365044994514|12.365044994514|12.365044994514|12.365044994514|12.365044994514||12.365044994514|12.056104836838|12.056104836838|12.029845287068|12.029845287068|12.029845287068|12.029845287068|12.029845287068|-13.586583665143|-13.586583665143|-13.586583665143|-13.586583665143|-13.586583665143|-13.586583665143||-13.586583665143|-13.586583665143|-13.586583665143|-13.586583665143|-13.586583665143|-13.586583665143|-13.586583665143|-13.586583665143|-13.586583665143|-13.586583665143|-13.586583665143|-13.586583665143|-13.586583665143|-13.586583665143|-13.586583665143|-13.586583665143|-13.586583665143|-14.231203983372|-14.321337803807|-14.70459241627|-14.70459241627|-14.70459241627|-14.841214230307|-15.040793421807|-15.453659219811|-15.57323251308|-15.743613213192|-15.743613213192|-15.743613213192|-15.89401527896|-16.084555656333|-16.084555656333|-16.084555656333|-16.084555656333|-16.084555656333||-16.084555656333|-16.084555656333|-16.084555656333|-16.084555656333|-16.084555656333|-16.084555656333|-16.084555656333|-16.084555656333|-16.084555656333|-16.084555656333|-16.084555656333|-16.084555656333|-16.084555656333|-16.084555656333|-16.084555656333|-16.084555656333|-16.084555656333|-16.084555656333|-16.084555656333|-16.084555656333|-16.933395207611|-17.220994115635|-17.551660671018|16.631220531338|16.631220531338|16.631220531338|16.631220531338|16.631220531338|16.631220531338|16.631220531338|16.631220531338
02818|16102|/equities/the-first-of-long|R2000VALUE|-12.343850360935|-12.343850360935|-12.415666512456|-12.746296648412|-12.992551384401|-13.11728624703|-13.11728624703|-13.161428603878|-13.184952988275|-13.184952988275|-13.184952988275|-13.184952988275|-13.184952988275|-13.184952988275|-13.184952988275|-13.184952988275|-13.208281161662|-13.254757115439|-13.351952443736||-13.602169392526|-13.661577302018|-13.718969113076|-13.801943733122|12.753408190549|12.753408190549|12.753408190549|12.753408190549|12.753408190549||12.753408190549|12.753408190549|12.753408190549|12.753408190549||12.725453320411|12.45633701844|12.360374392878|12.243660423871|12.243660423871|12.243660423871|12.243660423871|11.544623134|11.39791477771|11.311016279805|11.265851610622|11.156150896964|11.156150896964|11.156150896964|11.106556503438|10.902998678942|10.902998678942|10.902998678942|10.902998678942|10.902998678942|10.902998678942||10.902998678942|10.902998678942|10.902998678942|10.902998678942|10.770122372393|10.770122372393|10.57097561251|10.57097561251|10.57097561251|10.57097561251|10.57097561251|10.57097561251|10.57097561251|10.57097561251|10.024972517081|-11.050529690096|-11.050529690096|-11.050529690096|-11.050529690096|-11.050529690096|-11.050529690096|-11.079477543642|-11.215531078765|-11.278367430843|-11.534019371842|-11.555021229689|-11.77428587683|-11.77428587683|-11.798928406592|-11.995799287724|-11.995799287724|-11.995799287724|-11.995799287724|-11.995799287724|-11.995799287724|-11.995799287724|-12.242238080686|-12.371831139134|-12.439142878025|-12.439142878025|-12.439142878025|-12.439142878025|-12.439142878025|-12.439142878025|-12.647380969225|-12.816534251304|-12.836704804204|-13.022449892651|-13.28290528047|-13.370261783805|-13.370261783805|-13.454180050124|-13.61214425854|-13.656548953632|-13.74239871301|-13.915565620945|12.843711669058||12.843711669058|12.843711669058|12.843711669058|12.843711669058|12.843711669058|12.843711669058|12.843711669058|12.843711669058|12.843711669058|12.843711669058|12.843711669058|12.843711669058|12.843711669058|12.843711669058|12.843711669058|12.843711669058|12.731301739051|12.728322667287|12.728322667287|12.728322667287|12.633414076882|12.574215649041|12.574215649041|12.574215649041|12.574215649041|12.465574998512|12.465574998512|12.410638724052|12.161870914789|11.869706531467|11.697528993755|11.687810380888|11.612011441072|11.36501286701|11.240472773676|11.240472773676|11.240472773676|11.240472773676|11.240472773676|11.240472773676|11.20736329066|11.20736329066|11.20736329066||11.20736329066|11.20736329066|11.20736329066|11.20736329066|11.20736329066|11.20736329066|11.20736329066|11.20736329066|11.20736329066|11.20736329066||10.996515083172|10.863166932533|10.863166932533|10.81185211547|10.675946441047|10.554940769797|10.52410059254|10.479000465523|9.764167247493|9.7461822864182|9.7461822864182|9.7461822864182|9.7461822864182|9.7461822864182||9.7461822864182|9.7461822864182|9.7461822864182|9.7461822864182|-10.924236168805|-10.924236168805|-10.924236168805|-10.924236168805|-10.924236168805|-10.924236168805|-10.924236168805|-10.924236168805|-10.924236168805|-10.924236168805|-10.924236168805|-10.924236168805|-10.924236168805|-11.509151527554|-11.820168147782|-12.590186898686|-13.00631879963|-13.222924728913|-13.222924728913|-13.41380492374|-13.597908272462|-13.597908272462|-13.597908272462|-13.597908272462|-13.597908272462|-13.597908272462|-13.597908272462|-13.763231716903|-13.903590531649|-13.945100620391|-14.116222358414||-14.161358595633|-14.398731815311|-14.809146469933|-14.903390718221|-14.903390718221|-15.030061749087|-15.182335671966|-15.26231687288|-15.446811113589|-15.446811113589|-15.629729016879|-15.837669873609|-15.837669873609|-15.837669873609|-15.837669873609|-15.837669873609|-15.837669873609|-16.164615790507|-16.164615790507|-16.768623529166|-17.34785862575|-17.571509685892|-17.650565614058|-17.862295457338|-17.879624862993|-17.879624862993|-18.051249313712|-18.188128023064|-18.188128023064|-18.188128023064|-18.188128023064
02819|24385|/equities/franklin-street-properties-corp|R2000VALUE|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941|2.3150116623941||2.3150116623941|2.2991306335614|2.2991306335614|2.2991306335614|2.2991306335614|2.2991306335614|2.2953078411143|2.2953078411143|2.2953078411143||2.2875642535996|2.2539602913141|2.2452336988714|2.23931936066||2.23931936066|2.23931936066|2.23931936066|2.23931936066|2.23931936066|2.23931936066|2.23931936066|2.23931936066|2.23931936066|2.23931936066|2.23931936066|2.23931936066|2.23931936066|2.2065423879193|2.2065423879193|2.1436581780697|2.1196202889841|2.1023557335978|2.0601175527711|2.0456861236514|2.032706801408||2.0006369661313|2.0006369661313|2.0006369661313|1.9989712420127|1.9989712420127|1.9989712420127|1.8653680420607|1.7792014061043|1.7792014061043|1.7721682321837|1.7584091437978|1.7420701798973|1.7420701798973|1.7420701798973|1.5967445834012|-1.8566862584896|-1.8566862584896|-1.8566862584896|-1.8566862584896|-1.8566862584896|-1.8566862584896|-1.8566862584896|-1.8566862584896|-1.8566862584896|-1.9227069750701|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631|1.7244409376631||1.7244409376631|1.7179899540488|1.7144333021447|1.6840820651942|1.6840820651942|1.6840820651942|1.6840820651942|1.6840820651942|1.6840820651942|1.6840820651942|1.6840820651942|1.6840820651942|1.6840820651942|1.6840820651942|1.6840820651942|1.6840820651942|1.6503689600023|1.6134655291276|1.5543092835632|1.5543092835632|1.5278436860207|1.4893821250526|1.4893821250526|1.4893821250526|1.4893821250526|1.4893821250526|1.4893821250526|1.4893821250526|1.4893821250526|1.4893821250526|1.4893821250526|1.4893821250526|1.4893821250526|1.4493134696316|1.4415906713126|1.4415906713126|1.4164896392952|1.4149884674429|1.3894316326113|1.3343684486252|1.308742760696|1.2865959894976|1.2865959894976||1.2574805554646|1.2574805554646|1.2574805554646|1.2574805554646|1.2574805554646|1.2574805554646|1.2574805554646|1.2574805554646|1.2574805554646|1.2574805554646||1.2574805554646|1.2574805554646|1.2574805554646|1.2574805554646|1.2574805554646|1.2574805554646|1.2574805554646|1.2574805554646|1.2574805554646|1.2574805554646|1.2574805554646|1.2574805554646|1.2574805554646|1.2574805554646||1.2574805554646|1.2574805554646|1.2574805554646|1.2574805554646|1.2385470399761|1.2385470399761|1.1814966675864|1.1255517863815|1.1203726146918|1.1203726146918|1.1118028731591|1.1075587307354|1.0911763282772|1.0259712631406|-1.4044022449111|-1.4044022449111|-1.4044022449111|-1.4077152677887|-1.4077152677887|-1.4077152677887|-1.4077152677887|-1.4077152677887|-1.4431281430317|-1.4724756526498|-1.4888618707158|-1.5193057126929|-1.5193057126929|-1.5193057126929|-1.5193057126929|-1.5193057126929|-1.5193057126929|-1.5514508162527|-1.6425286834537|-1.6713652417725|-1.7170725382771||-1.785636078142|-1.8001511812463|-1.8707235853158|-1.9251525076184|-1.9251525076184|-1.9435027674341|-1.9463919616964|-1.9909628710666|-1.9909628710666|-1.9909628710666|-2.0606031507826|-2.1943702532821|-2.2365224641753|-2.2677437641239|-2.2677437641239|-2.2967206470289|-2.2967206470289|-2.338081209517|-2.338081209517|-2.4273123660093|-2.4960956429265|-2.4960956429265|-2.5967727739305|-2.6244698717297|-2.6826787600916|-2.6826787600916|-2.7235318698266|-2.8061465199103|-2.8479405702607|-2.8893783292788|-2.9601426214661
02820|1097534|/equities/bank-first-national|R2000VALUE|81.855882957036|81.855882957036|81.855882957036|81.855882957036|81.855882957036|81.855882957036|81.855882957036|81.855882957036|81.855882957036|81.855882957036|81.855882957036|81.553484441233|81.553484441233|81.553484441233|81.088873228974|80.670972543234|77.480521843692|-87.038885597744|-87.038885597744||-87.038885597744|-87.038885597744|-88.163018667597|-88.163018667597|-88.975019521072|-89.666684965904|83.014537131793|83.014537131793|83.014537131793||83.014537131793|83.014537131793|83.014537131793|82.243654555752||81.998467047485|81.998467047485|81.998467047485|81.998467047485|81.998467047485|81.998467047485|81.998467047485|81.998467047485|81.522543359103|80.863067920433|80.863067920433|80.863067920433|80.863067920433|80.863067920433|80.092300317273|78.578625351152|78.578625351152|78.578625351152|78.578625351152|78.578625351152|78.356733814038||78.356733814038|78.356733814038|78.356733814038|77.50875256881|77.50875256881|77.50875256881|76.965103290974|76.109975405843|76.109975405843|76.109975405843|76.109975405843|75.18997146941|75.122649868044|75.122649868044|73.584613490671|-80.40862222946|-80.40862222946|-80.40862222946|-80.40862222946|-80.40862222946|-80.40862222946|-80.40862222946|-80.40862222946|-80.40862222946|-80.40862222946|-80.40862222946|-80.40862222946|-80.40862222946|-80.40862222946|-80.40862222946|-80.40862222946|-80.40862222946|-80.40862222946|-80.40862222946|-80.40862222946|-80.40862222946|-80.40862222946|-80.40862222946|-81.079596153016|-81.079596153016|-81.079596153016|-81.622683682516|-81.622683682516|-81.622683682516|-81.622683682516|-81.622683682516|-81.622683682516|-81.622683682516|-81.622683682516|-81.622683682516|-81.622683682516|-81.622683682516|-81.622683682516|-81.622683682516|-81.622683682516|-81.622683682516|-81.622683682516||-81.622683682516|-81.622683682516|-81.68353522097|-82.38337180653|-82.570681295753|-82.570681295753|-82.617975775799|-82.623861701842|-82.81262504564|-84.475134870589|-84.587855565181|-84.587855565181|-84.782341042746|-86.377877597002|-87.872249369255|-88.261227241745|-88.560249981604|-88.779195249085|-88.779195249085|-88.779195249085|-88.779195249085|-88.779195249085|-88.779195249085|-88.779195249085|-88.779195249085|-88.779195249085|-88.779195249085|-88.779195249085|-88.779195249085|-88.779195249085|-88.779195249085|-88.779195249085|-88.779195249085|-88.779195249085|-88.779195249085|-88.779195249085|-88.779195249085|-89.380216214397|81.196422115092|81.196422115092|81.196422115092|81.196422115092|81.196422115092||81.196422115092|81.196422115092|81.196422115092|81.196422115092|81.196422115092|81.196422115092|81.196422115092|81.196422115092|81.196422115092|81.196422115092||81.196422115092|81.196422115092|81.196422115092|81.196422115092|78.767412732183|78.448234317632|77.3408153829|76.731460604074|74.204956091115|73.140226616539|70.851584192751|70.851584192751|68.514874407945|68.514874407945||68.514874407945|67.499295490389|67.499295490389|65.866993022633|-72.787923997739|-72.787923997739|-72.787923997739|-72.787923997739|-72.787923997739|-72.787923997739|-72.787923997739|-72.787923997739|-72.787923997739|-72.787923997739|-72.787923997739|-72.787923997739|-72.787923997739|-72.941164476281|-72.941164476281|-72.941164476281|-72.941164476281|-72.941164476281|-72.941164476281|-73.89429694481|-74.090420101167|-74.174354921978|-74.484839955084|-74.988156149909|-75.941840726055|-76.002006602774|-76.002006602774|-77.577231593144|-77.791118616541|-77.970106952256|-77.970106952256||-77.970106952256|-78.268650636337|-78.268650636337|-78.268650636337|-78.268650636337|-78.268650636337|-78.268650636337|-78.268650636337|-78.268650636337|-78.268650636337|-78.268650636337|-78.268650636337|-78.268650636337|-78.268650636337|-78.268650636337|-78.268650636337|-78.268650636337|-78.996498919884|-78.996498919884|-82.697995982081|-83.300080866185|-83.409533600639|78.269143854559|78.269143854559|78.269143854559|78.269143854559|78.269143854559|78.269143854559|78.269143854559|78.269143854559|78.269143854559
02821|13868|/equities/donnelley|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02822|1131006|/equities/act-ii-global-a|R2000VALUE|-3.9482164501057|-3.9885738424576|-4.0317487244382|3.5601700485103|3.5601700485103|3.5601700485103|3.5601700485103|3.5439999832437|3.5380989792126|3.5380989792126|3.5380989792126|3.5380989792126|3.5380989792126|3.4981654619925|3.4618504815359|3.3453895706886|3.2493216217617|3.2299130427683|3.1706200824672||3.1447514803382|3.1447514803382|3.1447514803382|3.1447514803382|3.1447514803382|3.0487661546253|3.0487661546253|3.0487661546253|3.0487661546253||3.0310783776964|3.0310783776964|3.0310783776964|3.0310783776964||3.0310783776964|3.0310783776964|3.0310783776964|3.0310783776964|3.0310783776964|3.0310783776964|3.0310783776964|3.0310783776964|3.0310783776964|3.0310783776964|3.0310783776964|3.0310783776964|3.0310783776964|3.0310783776964|3.0310783776964|3.0310783776964|3.0310783776964|3.0310783776964|3.0310783776964|3.0310783776964|3.0310783776964||3.0310783776964|3.0310783776964|3.0281426016187|2.9023806324375|2.6959783755819|-3.4040420241747|-3.4040420241747|-3.4040420241747|-3.4040420241747|-3.5139355734094|-3.6202695520626|-3.6202695520626|-3.6202695520626|-3.6202695520626|-3.6202695520626|-3.6202695520626|-3.6202695520626|-3.6202695520626|-3.6202695520626|-3.6202695520626|-3.6202695520626|-3.6202695520626|-3.6202695520626|-3.6202695520626|-3.6202695520626|-3.628216849849|-3.628216849849|-3.628216849849|-3.628216849849|-3.6424633121991|-3.7671814071363|-3.8229662821692|-3.8229662821692|-3.8229662821692|-3.8229662821692|-3.8229662821692|-3.8229662821692|-3.8247802919236|-3.8247802919236|-3.8247802919236|-3.8247802919236|-3.8247802919236|-3.8453113443418|-3.9003750847908|-3.9003750847908|-3.9003750847908|-3.9003750847908|-3.9003750847908|-3.9097725023548|-3.9097725023548|-3.9097725023548|-3.9097725023548|-3.9097725023548|-3.9097725023548|-3.9528312407678|-3.9528312407678|-3.9528312407678||-3.9528312407678|-3.9528312407678|-3.9528312407678|-3.9528312407678|-3.9528312407678|-4.0120346107688|-4.0544829411205|-4.1001643784506|-4.1674492632529|3.7549402075978|3.7549402075978|3.7549402075978|3.7549402075978|3.7549402075978|3.7549402075978|3.7549402075978|3.7549402075978|3.7549402075978|3.7549402075978|3.7549402075978|3.7549402075978|3.7549402075978|3.7549402075978|3.7549402075978|3.7549402075978|3.7549402075978|3.7549402075978|3.6712800699676|3.6712800699676|3.6712800699676|3.6712800699676|3.6712800699676|3.6712800699676|3.6712800699676|3.6712800699676|3.5447556396552|3.4958711843221|3.4958711843221|3.3990233982634|3.3943499695901|3.3943499695901|3.3912435925571|3.3912435925571||3.3912435925571|3.3912435925571|3.2416596850386|3.1918439954111|3.1717710726338|3.0508567749215|-3.3400340804784|-3.3400340804784|-3.3400340804784|-3.3400340804784||-3.3400340804784|-3.3400340804784|-3.3400340804784|-3.3400340804784|-3.3400340804784|2.7581532785167|2.7581532785167|2.7581532785167|2.7581532785167|2.7581532785167|2.7581532785167|2.7581532785167|2.7581532785167|2.7581532785167||2.7581532785167|2.7581532785167|2.7551704191355|2.7035226847494|2.6000251268639|2.5005834737634|2.4028430309733|2.4028430309733|2.4028430309733|2.4028430309733|2.4028430309733|2.3920478784199|2.3047754723888|-2.6447729915249|-2.6447729915249|-2.6447729915249|-2.6447729915249|-2.6502075239048|-2.6502075239048|-2.6502075239048|-2.6502075239048|-2.6502075239048|-2.6502075239048|-2.6502075239048|-2.6502075239048|-2.7143973425611|-2.804052440721|-2.8491528745031|-2.8963475619793|-2.9343092582887|-2.9343092582887|-2.9343092582887|-2.9343092582887|-2.9343092582887|-2.9343092582887||-3.0231212931944|-3.0322196676464|-3.0322196676464|-3.0322196676464|-3.0322196676464|-3.0322196676464|-3.0322196676464|-3.0322196676464|-3.0796884645059|-3.1615704153461|-3.308791401322|-3.308791401322|-3.308791401322|-3.308791401322|-3.308791401322|-3.308791401322|-3.308791401322|-3.308791401322|-3.308791401322|-3.308791401322|-3.380734883343|-3.5330387470842|-3.7150431074169|-3.793175582253|-3.8205130224893|-3.8205130224893|-3.8387818521524|-3.8387818521524|-3.8387818521524|-3.8387818521524|-3.8387818521524
02823|15430|/equities/american-public-education|R2000VALUE|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|10.12151681396|9.1761966437388|9.1746533983099|9.1746533983099|9.1746533983099||9.1746533983099|9.1746533983099|9.1746533983099|8.5452204405321|8.4034896624368|8.027716240649|8.0005460683555|7.9608513982264|7.9176124103828||-9.9187157379754|-9.9187157379754|-9.9187157379754|-9.9187157379754||-9.9187157379754|-9.9187157379754|-9.9187157379754|-9.9187157379754|-9.9187157379754|-9.9187157379754|-9.9187157379754|-9.9187157379754|-9.9187157379754|-9.9187157379754|-9.9187157379754|-9.9187157379754|-10.042283957442|7.4887397628793|7.2768224457645|6.7053582381036|6.6309314514559|6.3995016178999|5.7266683138646|5.6118537626042|5.5276151455524||5.0611271135698|5.0611271135698|5.0611271135698|5.0611271135698|5.0611271135698|5.0611271135698|4.8558911739334|4.5464902121209|4.3987622479057|4.3987622479057|4.3987622479057|-4.9737120799449|-4.9737120799449|-4.9737120799449|-4.9737120799449|-4.9737120799449|-4.978274470372|-4.9992827108645|-5.0656417664713|-5.1194961663558|-5.2016006159285|-5.2016006159285|-5.4302171521164|-5.4490967914767|-5.4777226816082|-5.4777226816082|-5.4777226816082|-5.4777226816082|-5.4777226816082|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144||4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.5016448324144|4.4788795774881|4.4788795774881|4.1925328115296|4.1000363671858|4.0492043665351|4.0492043665351|4.0492043665351|3.9737967293231|3.9737967293231|3.9737967293231|3.9737967293231|3.9737967293231|3.9737967293231|3.9737967293231|3.9737967293231|3.9737967293231|3.9737967293231|3.9737967293231|3.937795890564|3.937795890564|3.937795890564|3.937795890564|3.937795890564|3.937795890564|3.937795890564|3.937795890564|3.937795890564|3.8778290894233||-4.9728515757198|-4.9728515757198|-4.9728515757198|-4.9728515757198|-4.9728515757198|-4.9728515757198|-4.9728515757198|-4.9728515757198|-4.9728515757198|-5.0537240519651||-5.2585822359862|-5.4139802738629|-5.81652974382|-5.81652974382|-5.81652974382|-5.8874074184182|-5.8874074184182|-5.8874074184182|-5.8874074184182|-5.8874074184182|-5.8874074184182|-5.9237861062954|-6.0853179456867|-6.4457540330109||-6.4457540330109|-6.4457540330109|-6.4457540330109|-6.4457540330109|-6.4457540330109|-6.4457540330109|-6.4457540330109|-6.4457540330109|-6.4457540330109|-6.4457540330109|-6.4457540330109|-6.4457540330109|-6.4457540330109|-6.4457540330109|-6.4601901029875|-6.4601901029875|-6.5077112488537|-6.6045203979846|-6.6045203979846|-6.631608080547|-6.631608080547|-6.631608080547|-6.631608080547|-6.631608080547|-6.631608080547|-6.631608080547|-6.631608080547|-6.631608080547|-6.631608080547|-6.631608080547|-6.631608080547|-6.631608080547|-6.631608080547|-6.631608080547|-6.631608080547||-6.631608080547|-6.631608080547|-6.631608080547|-6.631608080547|-6.631608080547|-6.631608080547|-6.631608080547|-6.631608080547|-6.631608080547|-6.631608080547|-6.631608080547|-6.631608080547|-6.631608080547|-6.631608080547|-7.085675689557|-7.2730230457019|-9.0105589370409|-10.936732131075|-11.174146632167|-11.712660090075|-11.712660090075|-11.712660090075|-11.712660090075|-11.712660090075|-11.804622296875|-11.984025032857|-12.193083003206|-12.713981101958|-12.998867827486|11.498151908673|11.498151908673
02824|103918|/equities/rayonier-advanced-materials|R2000VALUE|4.0568649544217|3.9345723008555|3.9132349665428|3.9132349665428|3.9132349665428|3.9132349665428|3.8912581191011|3.8912581191011|3.8912581191011|3.8525092320914|3.7641769203075|3.7157521813587|3.7155124472573|3.7155124472573|3.7155124472573|3.7155124472573|3.7155124472573|3.7155124472573|3.7155124472573||3.7155124472573|3.7155124472573|3.7155124472573|3.7155124472573|3.7155124472573|3.7155124472573|3.7155124472573|3.7155124472573|3.5631292939681||3.5631292939681|3.5631292939681|3.5631292939681|3.5295879046672||3.4742922562751|3.3896580027643|3.3635088522239|3.3283431749657|3.2369258515388|3.1591047245227|3.1591047245227|3.0124817937418|3.0124817937418|3.0124817937418|3.0124817937418|3.0124817937418|3.0124817937418|2.9824467183391|2.9824467183391|2.902801519459|2.902801519459|2.902801519459|2.902801519459|2.902801519459|2.902801519459||2.902801519459|2.902801519459|2.902801519459|2.902801519459|2.902801519459|2.902801519459|2.902801519459|-3.3027916535629|-3.3027916535629|-3.3027916535629|-3.3027916535629|-3.3027916535629|-3.3027916535629|-3.3027916535629|-3.3027916535629|-3.3027916535629|-3.372371068451|-3.372371068451|-3.372371068451|-3.372371068451|-3.372371068451|-3.5298567776913|-3.5381660478837|-3.5381660478837|-3.5381660478837|-3.5381660478837|-3.5381660478837|-3.5381660478837|-3.5381660478837|-3.710184443607|2.8797978666193|2.8797978666193|2.8797978666193|2.8797978666193|2.8797978666193|2.8797978666193|2.8797978666193|2.8797978666193|2.8797978666193|2.6683864225686|-3.3789566687976|-3.3789566687976|-3.3789566687976|-3.3789566687976|-3.4116186755934|-3.5245761758794|-3.6384181718815|-3.6494933818816|-3.6494933818816|-3.6494933818816|-3.6494933818816|-3.6494933818816|-3.6494933818816|-3.6494933818816|-3.6494933818816|-3.7514545071686|-3.7514545071686||-3.7514545071686|-3.7514545071686|-3.7514545071686|-3.7514545071686|-3.7514545071686|-3.7514545071686|-3.7514545071686|-3.7514545071686|-3.7514545071686|-3.7514545071686|-3.7514545071686|-3.7514545071686|-3.8007827984585|-3.9569809687683|-4.1549787932578|-4.1919210016665|-4.3521344065596|-4.471538199311|-4.916431176801|4.268645026567|4.268645026567|4.268645026567|4.268645026567|4.268645026567|4.268645026567|4.268645026567|4.268645026567|4.268645026567|4.268645026567|4.268645026567|4.268645026567|4.0958891590466|4.0958891590466|3.9701544929467|3.8071292834629|3.8071292834629|3.8071292834629|3.6865327310948|-4.4845247773635|-4.4845247773635|-4.4845247773635|-4.4845247773635|-4.4845247773635||-4.4845247773635|-4.4845247773635|-4.4845247773635|-4.4845247773635|-4.4845247773635|-4.4845247773635|-4.4845247773635|-4.4845247773635|-4.4845247773635|-4.4845247773635||-4.4845247773635|-4.4845247773635|-4.4845247773635|-4.4845247773635|-4.4845247773635|-4.4845247773635|-4.4845247773635|-4.4845247773635|-4.4845247773635|-4.4845247773635|-4.4845247773635|-4.4845247773635|-4.5791943236973|-4.8846046444206||-4.9586787763972|-4.9586787763972|-5.1881210079612|-5.3433136473324|-5.3433136473324|-5.3433136473324|-5.3433136473324|-5.4781543160176|-5.5672129236589|-5.5672129236589|-5.5672129236589|-5.5672129236589|-5.5672129236589|-6.0274293717363|-6.0274293717363|-6.0274293717363|-6.0274293717363|-6.0274293717363|-6.0274293717363|-6.0274293717363|-6.0274293717363|-6.0274293717363|-6.0976994100124|-6.1746904309039|-6.1746904309039|-6.1768780743021|-6.2329336026905|-6.2329336026905|-6.2329336026905|-6.2329336026905|-6.4677043071056|-6.5218933015691|-6.5267430643084|-6.5267430643084|-6.5267430643084||-6.5267430643084|-6.7196477629347|-7.07794191855|-7.1356739975903|-7.1356739975903|-7.1356739975903|-7.1356739975903|-7.1356739975903|-7.1356739975903|-7.1356739975903|-7.5188602317145|-7.6498172990648|-7.6498172990648|-7.6498172990648|-7.6817970267234|-7.759872997653|-7.759872997653|-8.00175689578|-8.00175689578|-8.7837130374372|7.0227829033552|7.0227829033552|7.0227829033552|7.0227829033552|7.0227829033552|6.9267033001248|6.736336829537|6.2698188118072|-7.5189892858228|-7.5189892858228|-7.8015643847241
02825|15489|/equities/atlantic-tele-net|R2000VALUE|-37.215335106431|-37.215335106431|-37.502037074366|-38.848931235515|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354||35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354|35.2745251354||35.2745251354|35.2745251354|34.687808427151|33.634231153391||32.827478796533|32.291271076147|32.291271076147|31.924899688561|31.924899688561|31.924899688561|29.972390721462|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606||29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.772031303606|29.600035875331|29.120040276857|-32.925505419442|-32.925505419442|-32.925505419442|-32.925505419442|-33.253339736405|-34.731489570873|32.223493754211|32.223493754211|32.223493754211|32.223493754211|32.223493754211|32.164437385999|31.932710325942|31.12690020957|31.003622259328|31.003622259328|31.003622259328|-33.398170924342|-33.398170924342|-33.398170924342|-33.398170924342|-33.398170924342|-33.398170924342|-33.745190276212|-34.165489450104|-34.527764495884|-34.810294876137|-34.826438967429|-35.546322151514|-35.915296385473|-35.915296385473|-35.915296385473|-35.915296385473|-35.915296385473|-35.915296385473|-35.915296385473|-35.915296385473|-35.915296385473|-35.915296385473|-35.915296385473|-35.915296385473|-36.361439622978|-37.43921207227||34.846477603029|34.846477603029|34.846477603029|34.846477603029|34.846477603029|34.846477603029|34.846477603029|34.846477603029|34.846477603029|34.846477603029|34.846477603029|34.846477603029|34.846477603029|34.846477603029|34.846477603029|34.78589514635|34.78589514635|34.709882936456|34.570990652675|34.570990652675|34.570990652675|34.088808408949|34.088808408949|34.088808408949|34.088808408949|34.088808408949|34.088808408949|34.088808408949|-37.14928726872|-37.14928726872|-37.14928726872|-37.14928726872|-37.14928726872|-37.14928726872|-37.708098991272|-38.387885843778|-38.503354304808|-38.503354304808|-38.503354304808|-38.747617979599|-38.971194762449|-38.971194762449|-39.760363259998||-39.760363259998|-39.84218619091|-39.84218619091|-39.84218619091|-39.982481835588|-39.982481835588|-40.3669252112|37.096436017468|37.096436017468|37.096436017468||37.096436017468|37.096436017468|37.096436017468|37.096436017468|37.096436017468|37.096436017468|37.096436017468|36.860482844726|-39.56914169315|-39.56914169315|-39.56914169315|-39.56914169315|-39.56914169315|-39.56914169315||-39.56914169315|-39.56914169315|-39.56914169315|-39.56914169315|-39.56914169315|-39.56914169315|-39.56914169315|-39.56914169315|-39.56914169315|-39.56914169315|-39.56914169315|-39.56914169315|-39.56914169315|-39.56914169315|-39.56914169315|-39.56914169315|-39.56914169315|-40.485733950622|-40.485733950622|-40.550861385731|-40.550861385731|-42.140693321233|-42.140693321233|-42.265770848598|-42.480363248424|-42.480363248424|-42.480363248424|-42.928075338554|-43.087045969367|-43.087045969367|-43.087045969367|-43.087045969367|-43.087045969367|-43.087045969367|-43.087045969367||-43.087045969367|-43.087045969367|-43.087045969367|-43.087045969367|-43.087045969367|-43.087045969367|-43.087045969367|-43.087045969367|-43.087045969367|-43.087045969367|-43.408384020461|-43.499518721046|-43.499518721046|-43.499518721046|-44.379745634333|-44.546424153813|-44.546424153813|-44.546424153813|-44.546424153813|-44.546424153813|-44.546424153813|-44.546424153813|-44.546424153813|-45.081028041319|-46.025585025633|-46.641552441744|-47.817990931568|-48.183045343886|-48.607789280398|-48.607789280398|-49.624665845746
02826|30667|/equities/bar-harbor-bankshares|R2000VALUE|-27.041989278551|-27.041989278551|-27.117716418103|-27.51723979402|-27.632210555876|-28.098283572555|-28.245570813683|-28.93977955116|-28.93977955116|-28.93977955116|-28.93977955116|-28.93977955116|-28.93977955116|-28.93977955116|-28.93977955116|-28.93977955116|-28.93977955116|-28.93977955116|-29.214755357781||-29.500839979903|-29.500839979903|-29.711639491999|-30.108977521221|27.951049010996|27.951049010996|27.951049010996|27.951049010996|27.951049010996||27.951049010996|27.951049010996|27.951049010996|27.951049010996||27.951049010996|27.564999177432|27.564999177432|27.355554238928|27.078765812201|27.078765812201|27.009239239475|26.088876983612|25.859014289724|25.859014289724|25.659738506595|25.405264816593|25.190788952302|25.190788952302|25.097923296238|24.757514019305|24.527863497931|24.527863497931|24.527863497931|24.527863497931|24.527863497931||24.527863497931|24.527863497931|24.527863497931|24.527863497931|24.527863497931|24.527863497931|24.527863497931|24.177300244178|24.177300244178|24.177300244178|24.177300244178|24.177300244178|24.177300244178|24.177300244178|23.496444999736|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.215427129172|-25.471884135727|-25.471884135727|-25.624040798274|-25.624040798274|-25.624040798274|-25.624040798274|-25.876434436471|-26.037149763803|-26.113241866217|-26.113241866217|-26.113241866217|-26.113241866217|-26.113241866217|-26.113241866217|-26.113241866217|-26.389589736843|-26.46803341749|24.436972396787|24.436972396787||24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.436972396787|24.372521456887|24.372521456887|24.056824640885|23.984248643071|23.423387638894|23.420377486482|23.420377486482|23.420377486482|23.179030676169|23.142678951447|23.142678951447|23.142678951447|23.142678951447|23.142678951447|23.142678951447|23.142678951447|23.142678951447|23.142678951447|23.142678951447||23.142678951447|23.142678951447|23.142678951447|23.142678951447|23.142678951447|23.142678951447|23.142678951447|23.142678951447|23.142678951447|23.142678951447||23.142678951447|23.142678951447|23.142678951447|23.142678951447|23.142678951447|23.142678951447|23.142678951447|23.142678951447|21.551309505243|-25.450846603042|-25.450846603042|-25.450846603042|-25.450846603042|-25.450846603042||-25.450846603042|-25.450846603042|-25.450846603042|-25.450846603042|-25.450846603042|-25.450846603042|-25.450846603042|-25.450846603042|-25.450846603042|-25.450846603042|-25.450846603042|-25.450846603042|-25.450846603042|-25.450846603042|-25.450846603042|-25.450846603042|-25.450846603042|-26.812648876369|-26.812648876369|-27.438187340405|-27.438187340405|-27.438187340405|-27.729375339775|-28.242682662454|-28.242682662454|-28.242682662454|-28.242682662454|-28.242682662454|-28.287980943749|-28.490241575916|-28.490241575916|-28.493468626879|-28.493468626879|-28.679395823352|-28.679395823352||-28.679395823352|-28.944328896064|-29.279809227539|-29.544677121203|-29.544677121203|-29.544677121203|-29.544677121203|-29.544677121203|-29.544677121203|-29.544677121203|-29.544677121203|-29.544677121203|-29.544677121203|-29.544677121203|-29.544677121203|-29.544677121203|-29.544677121203|-29.544677121203|-29.544677121203|-29.980906970811|-31.018624461171|-31.018624461171|-31.018624461171|-31.500416080683|29.440866723121|29.440866723121|29.440866723121|29.440866723121|29.440866723121|29.440866723121|29.440866723121
02827|1010658|/equities/national-energy-services-reunited|R2000VALUE|-8.298485154615|-8.298485154615|-8.548006260231|-8.548006260231|-8.5947132199918|-8.5947132199918|-8.5947132199918|7.2528967571309|7.2528967571309|7.2528967571309|7.0054409186101|6.766600917893|6.5967789216366|6.3017640078909|6.3017640078909|6.1274907661328|6.1274907661328|6.1274907661328|6.1274907661328||6.1274907661328|6.1274907661328|6.1274907661328|6.1274907661328|6.1274907661328|5.7699896574958|5.4944329262821|5.1754810546337|4.5433124673034||4.1693980413779|-5.3951766109341|-5.3951766109341|-5.3951766109341||-5.3951766109341|-5.3951766109341|-5.3951766109341|-5.3951766109341||-5.3951766109341|-5.3951766109341|-5.3951766109341|-5.3951766109341|-5.3951766109341|-5.4724186367319|-5.5637985011523||-5.7514427525671|-5.9324600116304|-5.9324600116304|-6.0427336577896|-6.0797039804993|-6.247412147117|-6.247412147117|5.0150334154725||5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725||5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725||5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725|||5.0150334154725||5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725|5.0150334154725|5.0073813222023|5.0073813222023|5.0073813222023|5.0073813222023|5.0073813222023|4.5859792256986|4.3763117358229|4.3763117358229||4.3763117358229|4.3763117358229|4.3763117358229|4.3763117358229|4.3763117358229|4.3763117358229|4.3763117358229|4.3763117358229|4.3763117358229|4.3763117358229|4.3763117358229|4.3763117358229|4.3763117358229||4.3763117358229|3.7925687415888|3.7089651275001|3.3977389521425|3.3008212190011||3.1939150940168|3.1939150940168|3.1871716860897|3.1871716860897|3.1871716860897|3.1871716860897|3.1871716860897|3.1871716860897|3.0968574289885|3.0476636156142|3.0476636156142|||3.0358981674598|3.0358981674598|3.0358981674598|3.0358981674598|3.0358981674598|3.0358981674598|3.0358981674598|3.0358981674598|3.0358981674598|3.0358981674598|3.0358981674598|3.0358981674598|3.0358981674598|3.0358981674598|3.0358981674598|3.0358981674598|3.0358981674598|3.0358981674598|-3.5114490828272|-3.5114490828272|-3.5114490828272|-3.5114490828272|-3.5153966054336|-3.5153966054336||-3.5153966054336|-3.5957111211086|-3.5957111211086|-3.5957111211086|-3.5957111211086|-3.5957111211086|-3.5957111211086|-3.5957111211086|-3.5957111211086|-3.5957111211086||-3.5957111211086|-3.5957111211086|-3.5957111211086|-3.5957111211086|-3.5957111211086|-3.5957111211086|-3.5957111211086|-3.5957111211086|-3.5957111211086|-3.5957111211086|-3.6641233995518|-3.7162405882329|-3.7162405882329|-3.7162405882329||-3.7162405882329|-3.8486006562412|-3.9412229529686|-4.0344334652914|-4.0344334652914|-4.0344334652914|-4.0344334652914|-4.0344334652914|-4.0344334652914|-4.0344334652914|-4.0344334652914|-4.0344334652914|-4.0344334652914|-4.0344334652914|-4.0344334652914|-4.0344334652914|-4.0344334652914|-4.0344334652914|-4.0344334652914|-4.0344334652914|-4.0344334652914|-4.0344334652914|-4.5654816021404|-4.9627572684246|-5.1487125885287|-5.1487125885287|-5.213569456979|-5.3289661480811|-5.3394068428572|-5.577674144804|-5.6524763577338|-5.6524763577338|-5.6524763577338|-5.6524763577338|-5.6524763577338||-5.6524763577338|-5.6524763577338|-5.6524763577338|-5.6524763577338|-5.6524763577338|-5.6524763577338|-5.6524763577338|-5.6524763577338|-5.6524763577338|-5.6524763577338|-5.8183070811028|-5.8984525872513|-5.8984525872513|-5.8984525872513|-5.9743916936764|-6.005990631939|-6.2038785170195|-6.4615317131278|-6.523924221065|-6.8588047970957|-7.1281164740662|-7.1979072463888|-7.2748970601712|-7.3766207663989|-7.3766207663989|-7.3766207663989|-7.3766207663989|-7.5660982419728|6.6745478414443|6.6745478414443|6.6745478414443
02828|1052915|/equities/merchants-bancorp-inc|R2000VALUE|-43.340668282556|-43.340668282556|-43.748586214966|-44.536764292128|-44.877516804146|-46.10362885838|-46.783833660829|43.016101881892|43.016101881892|40.394073735622|40.394073735622|40.394073735622|40.394073735622|-43.136007855037|-43.136007855037|-43.136007855037|-43.136007855037|-43.136007855037|-43.388511232515||-43.388511232515|-43.388511232515|-43.388511232515|-43.388511232515|-43.388511232515|-43.388511232515|-43.388511232515|-43.876121684335|40.639560747508||40.639560747508|40.639560747508|40.256178379461|39.582242860181||39.08731194534|38.768227907342|38.768227907342|37.948584181647|37.192759486604|37.192759486604|36.964666336298|35.372962494162|34.565929328365|34.204972279252|33.960158043638|32.744065476275|32.642851300611|32.590389299806|31.678208934395|31.524381109629|31.524381109629|31.382124151237|31.382124151237|31.382124151237|31.382124151237||31.379026427806|31.069473071166|31.04354669438|31.04354669438|30.605052755786|30.602277754096|30.039199403422|29.386887819124|29.349320710315|29.231467578824|29.162470767757|29.162470767757|29.162470767757|29.162470767757|28.579411663237|27.754901742077|27.749334917175|27.155650149569|26.280166214026|-28.157203005521|-28.157203005521|-28.422447944978|-28.581052543166|-28.602281201154|-28.939502374368|-28.939502374368|-28.939502374368|-28.939502374368|-28.939502374368|-28.939502374368|-28.939502374368|-28.939502374368|-28.939502374368|-28.939502374368|-28.939502374368|-28.939502374368|-28.974446552812|-29.168373180007|-29.168373180007|-29.168373180007|-29.168373180007|-29.168373180007|-29.168373180007|-29.168373180007|-29.168373180007|-29.833571819415|-29.833571819415|-29.833571819415|-30.040129542664|-30.040129542664|-30.040129542664|-30.46070022088|-30.546510580395|-30.546510580395|-30.546510580395|-30.546510580395|-30.546510580395||-30.546510580395|-30.546510580395|-30.546510580395|-30.908900767801|-31.165500979655|-31.165500979655|-31.165500979655|-31.165500979655|-31.165500979655|28.872007345968|28.872007345968|28.872007345968|28.872007345968|28.872007345968|28.872007345968|28.872007345968|28.872007345968|28.872007345968|28.872007345968|28.872007345968|28.872007345968|28.872007345968|28.872007345968|28.872007345968|28.872007345968|27.581028249299|27.581028249299|27.053087846478|26.562394659046|26.562394659046|26.562394659046|26.562394659046|26.562394659046|25.747660999303|25.549017885001|25.29611491896|25.29611491896|25.123515867936|24.754785852114|24.754785852114|24.754785852114|24.754785852114|24.754785852114||24.754785852114|24.754785852114|24.754785852114|24.754785852114|24.754785852114|24.754785852114|24.754785852114|24.754785852114|24.754785852114|24.754785852114||24.754785852114|24.674443908603|24.674443908603|24.674443908603|24.674443908603|24.674443908603|24.42938200199|23.847645719442|22.431828560204|-25.016807246525|-25.016807246525|-25.016807246525|-25.016807246525|-25.016807246525||-25.016807246525|-25.016807246525|-25.016807246525|-25.016807246525|-25.016807246525|-25.016807246525|-25.016807246525|-25.016807246525|-25.016807246525|-25.016807246525|-25.016807246525|-25.016807246525|-25.016807246525|-25.016807246525|-25.016807246525|-25.016807246525|-25.016807246525|-25.592850138031|-25.592850138031|-25.812019002392|-25.812019002392|-26.096965405625|-26.202739606612|-26.395266941646|-26.817518264562|-26.955500681623|-26.955500681623|-26.955500681623|-26.955500681623|-27.603890930529|-28.162377925841|-28.279863141343|-28.372797533163|-28.372797533163|-28.372797533163||-28.372797533163|-28.372797533163|-28.495886639631|-28.580566195353|-28.580566195353|-28.580566195353|-28.580566195353|-28.580566195353|-28.580566195353|-28.580566195353|-28.580566195353|-28.580566195353|-28.580566195353|-28.580566195353|-28.580566195353|-28.580566195353|-28.580566195353|-28.580566195353|-28.580566195353|-28.845384469412|-30.582426458357|28.477930825255|28.477930825255|28.477930825255|28.477930825255|28.380634504529|28.380634504529|28.380634504529|28.380634504529|28.380634504529|28.380634504529
02829|1096115|/equities/gritstone-oncology-inc|R2000VALUE|-2.7787386567439|-2.7787386567439|-2.8202651243569|2.1512085583687|2.1512085583687|2.1512085583687|2.1512085583687|2.1512085583687|2.1512085583687|2.1512085583687|2.1512085583687|2.1347503152135|2.1347503152135|2.1347503152135|2.1347503152135|2.1347503152135|2.1347503152135|2.1347503152135|2.1347503152135||1.8841670847207|1.7933580184019|1.7933580184019|1.6183927115404|1.6183927115404|1.6183927115404|1.6183927115404|1.6183927115404|1.6183927115404||1.5782650749137|1.5782650749137|1.5567612427529|1.4911401954024||1.4518324902577|1.4518324902577|1.4518324902577|1.4518324902577|1.4518324902577|1.4518324902577|1.3809694107951|1.21833623613|1.21833623613|1.21833623613|1.21833623613|1.192759865576|1.192759865576|-1.6794514768981|-1.6794514768981|-1.6794514768981|-1.6794514768981|-1.6794514768981|-1.7041376004571|-1.7041376004571|-1.7080402474779||-1.7080402474779|-1.720044710148|-1.7950496098605|-1.8139440043334|-1.873271191955|-1.8882698178788|-1.8882698178788|-1.8882698178788|-1.9998553263368|-2.1132836592663|-2.2125373960058|-2.2958748341181|-2.3670830925944|-2.3873742608674|-2.3873742608674|-2.4104602765648|-2.4877595783272|-2.4877595783272|-2.5325439374754|-2.5825821537783|-2.589257970895|-2.6088977560352|-2.6748863640705|-2.8081515699933|-2.8202239043525|-2.9147709615817|-3.0473002890495|2.2247926401976|2.2247926401976|2.2247926401976|2.2247926401976|2.2247926401976|2.0458808395469|1.941939708613|1.7276998063179|1.6485552810135|1.3707225811153|1.221002917783|1.2171753902088|1.1699021393376|-1.5197592172098|-1.5197592172098|-1.5593324207676|-1.6030030654552|-1.6030030654552|-1.6813922112388|-1.7226580916955|-1.784697837202|-1.872519804999|-1.9112210392204|-1.9112210392204|-1.9112210392204|-1.9112210392204|-1.9112210392204|-1.9112210392204|-1.9112210392204|-1.9112210392204||-1.9112210392204|-1.9112210392204|-1.9112210392204|-1.9112210392204|-1.9112210392204|-1.9112210392204|-1.9112210392204|-1.9112210392204|-1.9112210392204|-1.9305011231862|-1.9794456582558|-2.0193840774444|-2.0393156511416|-2.0597951194567|-2.0718741449525|-2.0718741449525|-2.0718741449525|-2.0718741449525|-2.0718741449525|-2.1087491084922|-2.2024989116842|-2.2141962788054|-2.2141962788054|-2.3302180724617|-2.3355201965434|-2.3366297291952|-2.3366297291952|-2.3499780064575|-2.3499780064575|-2.3499780064575|-2.3499780064575|-2.3499780064575|-2.3499780064575|-2.3499780064575|-2.3499780064575|-2.3499780064575|-2.3499780064575|-2.3499780064575|-2.3499780064575|-2.3499780064575|-2.3499780064575|-2.3638644423476|1.9364684664961||1.9364684664961|1.9364684664961|1.9364684664961|1.9364684664961|1.9364684664961|1.9364684664961|1.9364684664961|1.9364684664961|1.9364684664961|1.8845199315988||1.8845199315988|1.8845199315988|1.8845199315988|1.8845199315988|1.8845199315988|1.8845199315988|1.8845199315988|1.8133555749216|1.7523395462343|1.5825995387313|-2.1987374997759|-2.1987374997759|-2.1987374997759|-2.1987374997759||-2.1987374997759|-2.2569305142456|-2.3285339762429|-2.4893236430154|-2.4893236430154|-2.4893236430154|-2.4893236430154|-2.5103929938725|-2.6057699192289|-2.8075721913712|2.2813225715622|2.2813225715622|2.2813225715622|2.2813225715622|2.2813225715622|2.2813225715622|2.2813225715622|2.2813225715622|2.2813225715622|2.2813225715622|2.2813225715622|2.2813225715622|2.2813225715622|2.2813225715622|2.2813225715622|2.2813225715622|2.2813225715622|2.2813225715622|2.2813225715622|2.2813225715622|2.2813225715622|2.2795749393163|2.2795749393163|2.2795749393163|2.215014759314||2.215014759314|2.215014759314|2.215014759314|2.215014759314|2.1771499223311|-2.7710822693759|-2.7710822693759|-2.7710822693759|-2.7710822693759|-2.7710822693759|-2.7710822693759|-2.7710822693759|-2.7710822693759|-2.7710822693759|-2.7710822693759|-2.7710822693759|-2.7710822693759|-2.7710822693759|-2.7710822693759|-2.7710822693759|-2.7973136495941|-2.8284937542355|-2.8284937542355|-2.8284937542355|-2.8284937542355|-2.8284937542355|-2.9174928843617|-2.9574604637387|-2.9574604637387|-2.9844005910293|-3.0379451610132
02830|1056239|/equities/mvb-financial|R2000VALUE|20.721344487966|20.721344487966|20.721344487966|20.721344487966|20.721344487966|20.721344487966|20.721344487966|20.721344487966|20.721344487966|20.706559941836|20.678399613243|20.56854988953|20.56854988953|20.56854988953|20.56854988953|20.56854988953|20.56854988953|20.56854988953|20.56854988953||20.56854988953|20.56854988953|20.56854988953|20.56854988953|20.56854988953|20.56854988953|20.56854988953|20.56854988953|20.56854988953||20.56854988953|20.56854988953|20.402634595899|20.402634595899||20.014447893686|20.014447893686|20.014447893686|20.014447893686|19.84606189436|19.84606189436|19.84606189436|18.829576496053|18.829576496053|18.829576496053|18.829576496053|18.829576496053|18.829576496053|18.829576496053|18.829576496053|18.685011273146|-21.229584683805|-21.229584683805|-21.229584683805|-21.229584683805|-21.229584683805||-21.229584683805|-21.229584683805|-21.229584683805|-21.229584683805|-21.229584683805|-21.229584683805|-21.229584683805|-21.229584683805|-21.356205187274|-21.491894521132|-21.630916492439|-21.630916492439|-21.630916492439|-21.630916492439|-21.630916492439|-21.630916492439|-21.630916492439|-21.827684711854|-22.246317359519|-22.289095480147|-22.289095480147|-22.766216365169|-23.301351961902|-23.6465022138|-23.851113132299|-23.851113132299|-23.851113132299|-23.851113132299|-23.851113132299|-23.851113132299|-23.851113132299|-23.851113132299|-23.851113132299|-23.851113132299|-23.851113132299|-23.851113132299|-23.851113132299|-23.851113132299|-23.851113132299|-23.851113132299|-23.851113132299|-23.851113132299|-23.851113132299|-23.851113132299|-24.22345967167|-24.328345591558|-24.328345591558|-24.473339549165|-24.473339549165|-24.473339549165|-24.473339549165|-24.708250567884|-24.708250567884|-24.708250567884|-24.901666691535|-25.487130538881|-25.71903355062||-25.912410875152|-25.912410875152|-25.912410875152|-25.912410875152|-26.095455854017|23.807752208509|23.807752208509|23.807752208509|23.807752208509|23.807752208509|23.807752208509|23.807752208509|23.807752208509|23.807752208509|23.807752208509|23.807752208509|23.807752208509|23.807752208509|23.807752208509|23.807752208509|23.718615010453|23.718615010453|23.718615010453|23.718615010453|23.718615010453|23.718615010453|23.664160890792|22.533377827774|21.880293091936|21.880293091936|21.880293091936|21.880293091936|21.53088104372|20.952367911127|20.322075138916|19.989536286417|19.989536286417|19.384318246912|19.170616172176|19.170616172176|19.170616172176|19.170616172176|19.170616172176||19.170616172176|19.170616172176|19.170616172176|19.170616172176|19.170616172176|19.170616172176|19.073554585181|19.073554585181|19.073554585181|19.073554585181||18.8382823443|18.733092570259|18.626101205321|18.626101205321|18.156223506367|17.857968485289|17.857968485289|17.857968485289|17.070559037983|16.623676632576|16.233807403437|-19.070750254949|-19.070750254949|-19.070750254949||-19.070750254949|-19.070750254949|-19.070750254949|-19.070750254949|-19.070750254949|-19.070750254949|-19.070750254949|-19.070750254949|-19.070750254949|-19.233589298814|-19.375260929988|-19.375260929988|-19.375260929988|-19.375260929988|-19.375260929988|-19.375260929988|-19.375260929988|-19.375260929988|-19.375260929988|-19.375260929988|-19.375260929988|-19.375260929988|-19.375260929988|-19.570379792238|-19.605532604881|-19.66681338066|-20.055903442636|-20.167115856028|-20.340128978995|-20.340698331492|-20.866887615673|-21.368169624002|-21.683066189721|-21.998962098178|-22.219957649506||-22.709953321126|-22.840503919022|-23.431114448328|-23.985126986789|-24.204586363156|-24.984818299964|-25.062610825986|-25.062610825986|-25.062610825986|-25.191234386729|-25.317423694617|-25.317423694617|-25.317423694617|-25.317423694617|-25.536320665242|-25.536320665242|-25.536320665242|-25.536320665242|-25.536320665242|-26.881866643563|24.819523490704|24.819523490704|24.819523490704|24.819523490704|24.819523490704|24.819523490704|24.819523490704|24.819523490704|23.896581293518|23.883887470742|23.883887470742
02831|1166009|/equities/dyne-therapeutics-inc|R2000VALUE|18.857815122087|17.270489321239|16.891676701978|16.604641161445|16.332758418822|16.332758418822|16.332758418822|15.817973138991|15.817973138991|15.561758138151|15.561758138151|13.72306400031|13.378300198655|13.378300198655|13.378300198655|13.378300198655|13.378300198655|13.378300198655|13.378300198655||13.378300198655|13.378300198655|13.378300198655|13.378300198655|12.565939383088|12.349288256497|11.570320905945|11.266733926426|10.950208229143||10.950208229143|10.950208229143|10.728009005739|10.475195562342||10.475195562342|10.136348795554|10.136348795554|10.136348795554|10.136348795554|10.136348795554|9.6442764331463|9.2064079951801|9.2064079951801|9.2064079951801|9.2064079951801|9.2064079951801|9.2064079951801|8.8830973718832|8.8830973718832|8.6333915920255|8.6333915920255|8.302043848297|8.302043848297|8.302043848297|8.302043848297||8.302043848297|8.302043848297|8.302043848297|8.302043848297|8.302043848297|8.302043848297|7.3456041338941|7.0212815482733|7.0212815482733|7.0212815482733|7.0212815482733|6.4086960111854|-8.5533081632706|-8.5533081632706|-8.5533081632706|-8.5533081632706|-8.5533081632706|-8.5533081632706|-8.5533081632706|-8.5533081632706|-8.5533081632706|-8.8886757009396|-8.9285286127604|-9.3989204763347|-9.4038007390692|-9.5764450907921|-10.017717162792|-10.05390940677|-10.05390940677|-10.334899568678|-10.383301610568|-10.383301610568|-10.383301610568|-10.383301610568|-10.383301610568|-10.383301610568|-10.383301610568|-10.516587048863|-10.516587048863|-10.516587048863|-10.842612652259|-10.842612652259|-10.842612652259|-11.178658178654|-11.178658178654|-11.220892942585|-11.220892942585|-11.220892942585|-11.220892942585|-11.220892942585|-11.666547550799|-12.162719852083|-12.162719852083|-12.162719852083|-12.162719852083|-12.162719852083|-12.162719852083||-12.162719852083|-12.162719852083|-12.162719852083|-12.162719852083|-12.162719852083|-12.162719852083|-12.162719852083|-12.162719852083|-12.162719852083|-12.162719852083|-12.162719852083|-12.292728879675|-12.292728879675|-12.292728879675|-12.292728879675|-12.292728879675|-12.292728879675|-12.292728879675|-12.72080964802|10.262754877105|10.262754877105|10.262754877105|10.262754877105|10.262754877105|10.262754877105|-11.987042008127|-11.987042008127|-11.987042008127|-11.987042008127|-12.468380462555|-12.740422791274|-12.850413202756|-12.850413202756|-12.850413202756|-12.850413202756|-12.850413202756|-12.850413202756|-12.850413202756|-12.850413202756|-12.850413202756|-12.850413202756|-12.850413202756|-12.850413202756||-12.850413202756|-12.850413202756|-12.850413202756|-12.850413202756|-12.850413202756|-12.981570322771|-13.93202265927|-14.228871673834|-14.228871673834|-14.228871673834||-14.362079084462|11.886785357797|11.886785357797|11.886785357797|11.886785357797|11.886785357797|11.886785357797|11.886785357797|11.467261201368|11.410889890443|11.410889890443|11.410889890443|11.410889890443|11.410889890443||11.410889890443|11.410889890443|11.410889890443|11.410889890443|11.410889890443|11.410889890443|11.410889890443|11.410889890443|11.410889890443|11.410889890443|11.410889890443|11.410889890443|11.410889890443|10.942765086093|10.942765086093|10.114183312432|9.3274258306473|9.1499179922706|8.9760198684937|8.7655429049243|8.7655429049243|8.7655429049243|8.7655429049243|8.7655429049243|8.7655429049243|8.5800700898423|-10.867613741684|-10.867613741684|-10.867613741684|-10.867613741684|-10.867613741684|-10.867613741684|-10.867613741684|-10.867613741684|-11.441793067508||-11.673103075616|-11.726225726464|-12.77469483201|-13.216805698|-13.216805698|-13.216805698|-13.216805698|-13.216805698|-13.216805698|-13.216805698|-13.658534422542|-14.206704712604|-14.498283386997|-14.588648002204|12.208189592527|12.208189592527|12.208189592527|12.208189592527|12.208189592527|12.208189592527|12.208189592527|12.208189592527|12.208189592527|12.208189592527|11.70409961295|11.239960305689|-13.864766825013|-13.864766825013|-13.864766825013|-13.864766825013|-14.32779815851
02832|15394|/equities/american-national-bankshares|R2000VALUE|-47.485121506886|-47.485121506886|-47.485121506886|-48.262913141467|-48.584071064236|-48.874658328821|-48.874658328821|-48.874658328821|-48.874658328821|-48.874658328821|-48.874658328821|-48.874658328821|-48.874658328821|-48.874658328821|-48.874658328821|-48.874658328821|-48.874658328821|-48.960114724691|-49.809382605614||-50.272723227447|-50.272723227447|-50.976359294196|-51.254464233448|-51.254464233448|-51.254464233448|-51.254464233448|-51.771628579089|46.928738505612||46.928738505612|46.928738505612|46.928738505612|46.445752363481||45.330282455327|45.143007456196|45.143007456196|45.143007456196|44.648340846579|44.210934163774|44.121592947339|41.23399146011|41.175699214748|41.175699214748|41.175699214748|40.174939284858|40.174939284858|40.097264199032|40.097264199032|40.097264199032|40.097264199032|40.097264199032|40.097264199032|40.097264199032|40.097264199032||40.097264199032|40.097264199032|40.097264199032|39.873386433768|39.873386433768|39.873386433768|39.454873247331|39.095189818308|39.095189818308|39.095189818308|39.095189818308|39.095189818308|39.095189818308|38.916323088458|36.497023475226|-39.667170084132|-39.667170084132|-39.667170084132|-39.667170084132|-39.667170084132|-39.667170084132|-39.805742622099|36.831429778192|36.831429778192|36.831429778192|36.831429778192|36.831429778192|-39.409598202743|-39.409598202743|-39.409598202743|-39.409598202743|-39.409598202743|-39.409598202743|-39.409598202743|-39.409598202743|-39.409598202743|-39.409598202743|-39.861220089637|-39.884318275799|-39.884318275799|-39.884318275799|-39.884318275799|-39.884318275799|-39.884318275799|-40.612063149275|-40.612063149275|-40.612063149275|-40.612063149275|-40.612063149275|-40.612063149275|-40.612063149275|-40.612063149275|-40.612063149275|-40.612063149275|-40.612063149275|-41.481179479826|-41.539159521336||-41.539159521336|-41.539159521336|-41.539159521336|-41.879066609536|-41.968353870958|-41.968353870958|-42.255405977736|-42.255405977736|-42.767673045805|39.509194587395|39.509194587395|39.509194587395|39.509194587395|39.509194587395|39.509194587395|39.509194587395|39.509194587395|39.509194587395|39.509194587395|39.509194587395|39.087439244241|38.246598024336|37.926221815709|37.408024646578|36.955026681487|36.824476091138|36.786517929226|35.344617657297|34.826799397594|28.343943389396|28.250492290369|28.06665813008|27.831759998964|27.579841885982|27.579841885982|27.579841885982|27.579841885982|27.377836377183|27.377836377183|27.377836377183|27.377836377183|27.377836377183|27.377836377183||27.377836377183|27.377836377183|27.377836377183|27.377836377183|27.377836377183|27.377836377183|27.377836377183|27.377836377183|27.377836377183|27.377836377183||27.377836377183|27.066175175857|27.066175175857|27.066175175857|27.066175175857|27.066175175857|27.063303689838|27.063303689838|25.86592465555|25.86592465555|25.86592465555|-29.083493588987|-29.083493588987|-29.083493588987||-29.083493588987|-29.083493588987|-29.083493588987|-29.083493588987|-29.083493588987|-29.083493588987|-29.083493588987|-29.083493588987|-29.083493588987|-29.083493588987|-29.083493588987|-29.483881180621|-29.58840345789|-29.58840345789|-29.844892442768|-30.292855331983|-30.292855331983|-30.292855331983|-30.292855331983|-30.292855331983|-30.292855331983|-30.292855331983|-30.468627900642|-31.474075497038|-31.997306493528|-32.513118059114|-32.560903538928|-32.560903538928|-32.560903538928|-32.560903538928|-32.560903538928|-32.62852257768|-32.62852257768|-32.868914382101|-32.938176403889||-32.938176403889|-32.938176403889|-32.938176403889|-32.938176403889|-32.938176403889|-32.938176403889|-32.938176403889|-32.938176403889|-32.938176403889|-32.938176403889|-32.938176403889|-32.938176403889|-32.938176403889|-32.938176403889|-32.938176403889|-32.938176403889|-32.938176403889|-32.938176403889|-32.938176403889|-33.66125251016|-34.105280994938|-34.417690400192|-34.417690400192|-34.830211352318|-34.835232945515|-34.845836661737|-35.525340846823|-35.777215256184|-35.777215256184|-35.777215256184|-35.876906993091
02833|48378|/equities/cooper-stnd|R2000VALUE|-18.83989722878|-18.83989722878|-18.83989722878|-18.83989722878|-18.83989722878|-18.83989722878|-18.83989722878|-18.83989722878|-18.83989722878|-18.83989722878|-18.83989722878|-18.83989722878|-18.83989722878|-18.83989722878|-18.83989722878|-18.83989722878|-18.83989722878|-18.83989722878|-19.008774520625||-19.603082605721|-19.814525971282|17.004874290843|17.004874290843|17.004874290843|17.004874290843|17.004874290843|17.004874290843|17.004874290843||17.004874290843|17.004874290843|16.999149708636|16.550739187541||-18.902181051645|-18.902181051645|-18.902181051645|-18.902181051645|-18.902181051645|-18.902181051645|-18.902181051645|-18.902181051645|-18.902181051645|16.323978929182|16.323978929182|16.323978929182|16.323978929182|16.323978929182|16.323978929182|16.323978929182|16.323978929182|16.323978929182|16.092621435218|16.092621435218|16.092621435218||15.986330259169|15.929784604498|15.929784604498|15.929784604498|15.929784604498|15.929784604498|15.929784604498|15.929784604498|15.929784604498|15.929784604498|15.929784604498|15.146329198586|15.146329198586|14.097542747642|-13.576140583831|-13.576140583831|-13.576140583831|-13.576140583831|-13.576140583831|-13.576140583831|-13.576140583831|-13.965711263902|-14.021779542213|-14.021779542213|-14.109532838669|-14.655542167918|-15.254318026103|-15.254318026103|-15.254318026103|-15.254318026103|-15.254318026103|-15.254318026103|-15.254318026103|-15.254318026103|-15.278686977534|-15.298352627046|-15.298352627046|-15.298352627046|-15.298352627046|-15.298352627046|-16.133102686413|-16.186052585261|-16.186052585261|-16.186052585261|-16.186052585261|-16.186052585261|-16.186052585261|-16.186052585261|-16.186052585261|-16.186052585261|-16.186052585261|-16.49153076346|-16.560412260506|-16.671813219359|-17.273325886518|-17.708830880272|-17.708830880272||-17.767884911949|-17.767884911949|-17.767884911949|-17.767884911949|-17.767884911949|-18.320983133773|-18.735536745368|-19.22942778306|-19.22942778306|-19.636536457327|-19.901641159352|-20.2961119867|-20.78234717323|-21.668720001133|18.285124114915|18.285124114915|18.285124114915|18.285124114915|18.285124114915|18.285124114915|16.526249677786|15.741694182095|15.741694182095|15.676326983435|15.217030146898|14.691181787224|14.691181787224|14.337425055738|13.930471436442|13.563743328682|13.563743328682|13.454051847359|13.454051847359|13.014080068691|12.057120013948|12.057120013948|12.057120013948|12.057120013948|12.057120013948|12.057120013948|12.057120013948|12.057120013948|12.057120013948||12.057120013948|12.057120013948|12.057120013948|12.057120013948|12.057120013948|12.057120013948|12.057120013948|12.057120013948|11.913933304411|10.963258985526||10.732510147102|10.156122165264|-12.604706509106|-12.604706509106|-12.604706509106|-12.604706509106|-12.604706509106|-12.604706509106|-12.604706509106|-12.604706509106|-12.604706509106|-12.604706509106|-12.604706509106|-12.604706509106||-12.604706509106|-12.604706509106|-12.604706509106|-12.604706509106|-12.604706509106|-12.604706509106|-12.604706509106|-12.604706509106|-12.604706509106|-12.623562741272|-13.116736014675|-13.183595798624|-13.660459313261|11.181399490789|11.181399490789|11.181399490789|11.181399490789|11.181399490789|11.181399490789|11.181399490789|10.800027161125|-13.168870467626|-13.168870467626|-13.168870467626|-13.168870467626|-13.168870467626|-13.63068927072|-14.06962149168|-14.525912576527|-14.742644889479|-14.742644889479|-14.742644889479|-14.742644889479|-14.742644889479|-14.742644889479||-14.742644889479|-15.009605733692|-15.878728963864|-16.105146576604|-16.105146576604|-16.105146576604|-16.105146576604|-16.105146576604|-16.105146576604|-16.105146576604|-16.385162487782|-16.491869508207|-16.491869508207|-16.491869508207|-16.829343966842|-16.862048921983|-16.970332474621|-17.754545823919|-17.754545823919|14.596070692693|14.596070692693|14.596070692693|14.596070692693|14.596070692693|14.596070692693|14.596070692693|14.596070692693|14.596070692693|14.596070692693|14.596070692693|14.596070692693
02834|17436|/equities/united-fire---cas|R2000VALUE|-23.009446847294|-23.009446847294|-23.216052730718|21.091079766022|21.091079766022|21.091079766022|21.091079766022|21.091079766022|21.091079766022|21.09094678062|21.09094678062|21.09094678062|20.994940451977|20.912156083184|20.340173591064|-21.766626093456|-21.766626093456|-21.766626093456|-21.766626093456||-21.766626093456|-21.766626093456|-21.766626093456|-21.766626093456|-21.766626093456|-21.766626093456|-21.766626093456|-21.766626093456|-21.766626093456||-21.766626093456|-21.766626093456|-21.766626093456|-21.766626093456||-21.766626093456|-21.766626093456|-21.766626093456|-21.766626093456|-21.766626093456|-21.766626093456|19.798216972746|19.798216972746|19.798216972746|19.798216972746|19.798216972746|19.798216972746|19.798216972746|19.798216972746|19.584595638291|19.50288397049|19.324433377073|19.324433377073|19.324433377073|19.324433377073|19.15931453031||19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|19.15931453031|18.869515517483|18.64850221459|-20.642094102012|-20.68510496893|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.687036726569|-20.75226839129|-21.17356542022|-21.265628003092|-21.594031597741||-21.890100051307|-21.890100051307|-21.929401447012|-21.929401447012|-21.929401447012|-21.929401447012|-21.929401447012|-21.929401447012|-21.929401447012|-21.929401447012|-21.929401447012|-21.929401447012|-21.929401447012|-22.006279894195|-22.686271345274|-22.686271345274|-22.823730694974|-22.823730694974|-23.119700683183|-23.600411057919|-23.600411057919|-23.600411057919|-23.600411057919|-24.704989142384|22.325568522385|22.22951946145|22.01502142886|21.931413237029|-23.692377914908|-23.692377914908|-23.692377914908|-23.692377914908|-23.692377914908|-23.692377914908|-23.692377914908|-23.692377914908|-23.692377914908|-23.692377914908|-23.692377914908|-23.692377914908|-23.692377914908|-23.692377914908|-23.692377914908||-23.692377914908|-23.692377914908|-23.692377914908|-23.692377914908|-23.692377914908|-23.692377914908|-23.692377914908|-23.692377914908|-23.692377914908|-23.692377914908||-23.692377914908|-23.692377914908|-23.692377914908|-23.692377914908|-23.692377914908|-23.692377914908|-23.692377914908|-23.692377914908|-23.692377914908|-23.692377914908|-23.692377914908|-23.692377914908|-23.847642860945|-24.294047419822||-24.416579741676|-24.678700361472|-25.177445210595|-25.44160555643|-25.555394901635|-25.85876020311|-25.85876020311|-26.146955955014|-26.327451692671|-26.820779361825|-26.984957530299|-26.984957530299|-27.154763992405|-28.530927030882|-28.695315167512|-28.695315167512|-28.695315167512|-28.695315167512|-28.695315167512|-28.695315167512|-28.695315167512|-28.695315167512|-28.695315167512|-28.695315167512|-28.695315167512|-28.695315167512|-28.695315167512|-28.695315167512|-28.695315167512|-28.695315167512|-28.695315167512|-28.695315167512|-28.695315167512|-28.695315167512|-28.695315167512||-28.695315167512|-28.695315167512|-28.695315167512|-28.695315167512|-28.695315167512|-28.695315167512|-28.695315167512|-28.695315167512|-28.695315167512|-28.695315167512|-28.695315167512|-28.695315167512|-28.695315167512|-28.695315167512|-28.695315167512|-28.695315167512|-28.695315167512|-29.532611725759|-29.532611725759|-29.865385400453|-29.865385400453|-30.009919215621|-30.009919215621|-30.765733994677|-30.765733994677|-30.765733994677|-30.765733994677|-30.765733994677|-30.765733994677|-30.765733994677|-30.765733994677
02835|1166231|/equities/athira-pharma-inc|R2000VALUE|2.6464683904671|2.6000694333197|2.6000694333197|2.6000694333197|2.6000694333197|2.6000694333197|2.6000694333197|2.4934103686149|2.4799004350034|2.4771116082235|2.4687488485226|2.4687488485226|2.4687488485226|2.4687488485226|2.4687488485226|2.4687488485226|2.4687488485226|2.4687488485226|2.4687488485226||2.4687488485226|2.4687488485226|2.4687488485226|2.4687488485226|2.4687488485226|2.4687488485226|2.4687488485226|2.2874987841589|2.133054137334||1.814480569756|1.814480569756|1.7849124474326|1.7849124474326||1.7849124474326|1.7849124474326|1.7849124474326|1.7849124474326|1.7849124474326|1.7849124474326|1.7849124474326|1.6530471028001|1.5622745091287|1.5280827675227|1.4989808769098|1.4216453666015|-1.7896886706565|-1.7896886706565|-1.7896886706565|-1.7896886706565|-1.7896886706565|-1.7896886706565|-1.813487410569|-1.8181561790138|-1.8181561790138||-1.8181561790138|-1.8181561790138|-1.8181561790138|-1.8181561790138|-1.8181561790138|-1.8181561790138|-1.8181561790138|-1.8181561790138|-1.8181561790138|-1.8181561790138|-1.8196778328377|-1.8196778328377|-1.8196778328377|-1.8196778328377|-1.8196778328377|-1.8196778328377|-1.8196778328377|-1.8196778328377|-1.9011577317692|-1.9011577317692|-1.9128419303869|-1.9146811361142|-1.9146811361142|-1.9146811361142|-1.9796457020251|-2.0251619449157|-2.1146020741154|-2.1146020741154|-2.1146020741154|-2.127933633773|-2.127933633773|-2.127933633773|-2.127933633773|-2.127933633773|-2.127933633773|-2.1549262276937|-2.2154735847368|-2.2577021808077|-2.2577021808077|-2.2577021808077|-2.2577021808077|-2.2857767528282|-2.2857767528282|-2.3280852973446|-2.3382150035767|-2.3382150035767|-2.3382150035767|-2.3382150035767|-2.4029679584979|-2.4029679584979|-2.433180713777|-2.433180713777|-2.433180713777|-2.433180713777|-2.519089765156|-2.6341806690562|-2.6341806690562||-2.6341806690562|-2.6457563286212|-2.6900293157134|-2.6900293157134|-2.6900293157134|-2.833921490514|-2.8968571804229|-2.9237302433853|-2.9941448118294|-2.9979386358355|-3.0243761968717|-3.0880455917898|-3.1192341189454|-3.1940489403385|-3.1940489403385|-3.1940489403385|-3.1940489403385|-3.1940489403385|-3.1940489403385|-3.1940489403385|-3.1940489403385|-3.1940489403385|-3.1940489403385|-3.1940489403385|-3.1940489403385|-3.1940489403385|-3.1940489403385|-3.2158876781086|-3.3776530164723|2.7909116455224|2.7909116455224|2.7909116455224|2.6807351320217|-3.1535042591142|-3.1535042591142|-3.1535042591142|-3.1535042591142|-3.1535042591142|-3.1535042591142|-3.1535042591142|-3.1535042591142|-3.1685157956069|-3.2520066170102||-3.3266740008864|-3.3585916280853|-3.3585916280853|-3.3585916280853|-3.3585916280853|-3.3585916280853|-3.3585916280853|-3.3585916280853|-3.3585916280853|-3.3839906454204||-3.5044340292744|-3.5552044224002|-3.6916161589333|3.0820897901995|3.0820897901995|3.0820897901995|3.0820897901995|2.9467218810699|2.6413577325235|2.6087307540455|2.4658119245677|-3.0140735372605|-3.0140735372605|-3.0140735372605||-3.0140735372605|2.6587341227702|2.6587341227702|2.6587341227702|2.6587341227702|2.6587341227702|2.6587341227702|2.6587341227702|2.6587341227702|2.6587341227702|2.6587341227702|2.6587341227702|2.6587341227702|2.6587341227702|2.6587341227702|2.6587341227702|2.593871213614|2.5774236802912|2.5020150348717|2.4339056064877|-2.8238197900601|-2.8238197900601|-2.8238197900601|-2.8238197900601|-2.8238197900601|-2.8238197900601|-2.8238197900601|-2.8238197900601|-2.8238197900601|-2.8238197900601|-2.8238197900601|-2.8238197900601|-2.8238197900601|-2.8238197900601|-2.8238197900601||-2.8238197900601|-2.8293435709661|-2.8293435709661|-2.8293435709661|-2.8293435709661|-2.8293435709661|-2.8293435709661|-2.8324094234777|-2.9396412253469|-2.9396412253469|-2.9843236605425|-3.0985980381227|-3.0985980381227|-3.0985980381227|-3.1528866279629|-3.1907073644032|-3.2565804617526|-3.2790807123687|-3.2790807123687|-3.2839785279727|-3.3866429397239|-3.4877691103074|-3.4877691103074|-3.5868471325961|-3.5868471325961|-3.5868471325961|-3.6009412012197|-3.6813958841007|-3.7014842781139|-3.7505380216255|-3.7770840036297
02836|8233|/equities/hovnanian-enter|R2000VALUE|-178.2056355123|-178.2056355123|-181.00181628645|153.98056211902|153.98056211902|153.98056211902|153.98056211902|153.98056211902|153.98056211902|146.11057737616|142.64285850576|142.64285850576|142.64285850576|142.64285850576|142.64285850576|142.64285850576|142.64285850576|142.64285850576|142.64285850576||142.64285850576|142.19414162405|142.19414162405|138.63126908152|137.79807282387|136.08919784351|136.08919784351|136.08919784351|136.08919784351||136.08919784351|136.08919784351|133.38021799506|131.37468408414||130.09335827372|130.09335827372|130.09335827372|130.09335827372|130.09335827372|130.09335827372|130.09335827372|119.56125399797|119.56125399797|119.56125399797|113.26612035135|106.35958249149|98.805956491463|90.805866913258|85.529137404162|80.434417706285|80.059921977898|80.059921977898|80.059921977898|80.059921977898|80.059921977898||79.773192456454|78.366687978601|78.366687978601|77.533605093949|77.533605093949|77.533605093949|74.014180813888|69.857737329221|69.857737329221|69.857737329221|69.857737329221|69.857737329221|69.857737329221|69.857737329221|-78.564255786766|-78.564255786766|-78.564255786766|-78.564255786766|-79.066953315591|-80.335223769981|-81.92691506262|-84.222925100735|-84.222925100735|-84.222925100735|-87.057692962676|-89.536326785651|-94.51203091472|-94.92975841992|-97.583616855331|-98.113464596744|-100.3299553234|-100.3299553234|-100.3299553234|-102.50494939294|-104.75438712931|-107.56732414935|-111.58489321309|-114.47006397019|-114.47006397019|-114.47006397019|-114.47006397019|-114.9922974879|-117.68366255302|-118.03189610926|-119.37223338515|-125.49956151546|105.62464106684|105.62464106684|105.62464106684|105.62464106684|105.62464106684|105.62464106684|105.62464106684|105.34876763164|102.70232030718|102.70232030718|102.70232030718||102.70232030718|99.762024157235|92.265584143211|-106.92544533719|-106.92544533719|-106.92544533719|-106.92544533719|-106.92544533719|-106.92544533719|-107.41240189386|-107.41240189386|-111.00878008552|96.489245275707|96.489245275707|96.489245275707|96.489245275707|96.489245275707|96.489245275707|96.489245275707|96.489245275707|96.489245275707|96.489245275707|96.489245275707|96.489245275707|96.489245275707|96.489245275707|96.489245275707|96.489245275707|96.489245275707|96.489245275707|96.489245275707|96.489245275707|96.489245275707|96.489245275707|96.035826846461|94.439465810304|90.917365287681|88.49413174936|87.870399371458|87.870399371458|87.870399371458|87.870399371458|87.870399371458||87.870399371458|87.870399371458|87.870399371458|87.870399371458|87.870399371458|87.870399371458|87.870399371458|87.870399371458|87.870399371458|86.33911258523||86.33911258523|86.33911258523|86.33911258523|86.33911258523|82.479258646582|82.479258646582|82.479258646582|82.479258646582|82.479258646582|82.479258646582|82.479258646582|82.479258646582|82.479258646582|82.479258646582||80.287140381679|80.287140381679|80.287140381679|80.287140381679|80.287140381679|79.338570857177|79.338570857177|75.296746227619|72.887495859329|71.530738917158|71.530738917158|71.530738917158|69.68026446321|68.555848640627|65.95705407905|65.684920508504|65.684920508504|65.684920508504|64.023262974215|64.023262974215|63.656500402011|63.656500402011|63.656500402011|63.656500402011|63.234443416107|62.492336719993|62.492336719993|61.391434212264|61.265217564074|61.265217564074|61.265217564074|61.265217564074|61.265217564074|61.265217564074|61.265217564074||61.265217564074|61.265217564074|61.265217564074|61.265217564074|61.265217564074|61.265217564074|61.265217564074|61.265217564074|61.265217564074|61.265217564074|61.265217564074|61.265217564074|61.265217564074|61.265217564074|61.265217564074|61.265217564074|61.265217564074|61.265217564074|61.265217564074|61.265217564074|61.265217564074|61.265217564074|61.265217564074|61.265217564074|61.265217564074|61.265217564074|61.265217564074|61.265217564074|61.265217564074|61.265217564074|61.265217564074
02837|15675|/equities/cnb-financial-corp|R2000VALUE|-21.702796007717|-21.702796007717|-21.702796007717|-22.051440479054|-22.23715575723|-22.670728826834|20.967975350465|20.967975350465|20.967975350465|20.879969197838|20.879969197838|20.725854145558|-22.355805218178|-22.355805218178|-22.355805218178|-22.355805218178|-22.355805218178|-22.355805218178|-22.482005556378||-22.860561538574|-22.936179665323|21.690033626583|21.690033626583|21.690033626583|21.690033626583|21.690033626583|21.690033626583|21.690033626583||21.690033626583|21.690033626583|21.690033626583|21.522814644737||21.331182256189|20.995225347667|20.995225347667|20.806292579865|20.806292579865|20.806292579865|20.48944181678|19.743098587604|19.743098587604|19.743098587604|19.743098587604|19.743098587604|19.743098587604|19.743098587604|19.743098587604|19.743098587604|19.743098587604|19.743098587604|19.743098587604|19.743098587604|19.743098587604||19.743098587604|19.743098587604|19.743098587604|19.743098587604|19.698701628456|19.698701628456|19.292446198739|18.674583330999|18.674583330999|18.674583330999|18.674583330999|18.674583330999|18.657653587008|18.237593828467|17.607270650099|-18.854094138914|-18.854094138914|-18.854094138914|-18.854094138914|-18.854094138914|-18.854094138914|-18.854094138914|-18.854094138914|-18.988437669336|-19.046900152987|-19.046900152987|-19.046900152987|-19.046900152987|-19.046900152987|-19.046900152987|-19.046900152987|-19.046900152987|-19.046900152987|-19.046900152987|-19.046900152987|-19.046900152987|-19.046900152987|-19.056837646089|-19.056837646089|-19.056837646089|-19.056837646089|-19.056837646089|-19.056837646089|-19.056837646089|-19.103978090734|-19.103978090734|-19.103978090734|-19.103978090734|-19.103978090734|-19.103978090734|-19.103978090734|-19.103978090734|-19.103978090734|-19.103978090734|-19.103978090734|-19.103978090734|-19.103978090734||-19.103978090734|-19.103978090734|-19.103978090734|-19.103978090734|-19.103978090734|-19.103978090734|-19.103978090734|-19.103978090734|-19.334976334539|-19.613863038981|-19.857069704228|-20.064521919017|-20.080069473855|18.36601539573|18.36601539573|18.36601539573|18.36601539573|18.36601539573|18.36601539573|18.36601539573|18.344294059546|18.344294059546|18.344294059546|18.181906650428|18.181906650428|18.139341299141|18.047046388084|17.790606195059|17.607167669685|17.607167669685|17.545546821792|17.545546821792|17.362781105261|17.069222196187|16.830390411593|16.830390411593|16.830390411593|16.711840887801|16.711840887801|16.711840887801|16.711840887801|16.711840887801|16.711840887801||16.711840887801|16.711840887801|16.711840887801|16.711840887801|16.711840887801|16.711840887801|16.711840887801|16.711840887801|16.711840887801|16.711840887801||16.711840887801|16.711840887801|-18.939464211153|-18.939464211153|-18.939464211153|-18.939464211153|-18.939464211153|-18.939464211153|-18.939464211153|-18.939464211153|-18.939464211153|-18.939464211153|-18.939464211153|-19.000787343081||-19.000787343081|-19.000787343081|-19.000787343081|-19.000787343081|-19.000787343081|-19.000787343081|-19.000787343081|-19.000787343081|-19.000787343081|-19.000787343081|-19.000787343081|-19.000787343081|-19.178111636454|-19.178111636454|-19.178111636454|-19.178111636454|-19.178111636454|-19.864050307309|-19.864050307309|-19.864050307309|-19.864050307309|-19.864050307309|-19.864050307309|-19.864050307309|-19.864050307309|-19.864050307309|-19.99010532701|-20.007837793275|-20.007837793275|-20.007837793275|-20.007837793275|-20.007837793275|-20.007837793275|-20.007837793275|-20.007837793275||-20.007837793275|-20.195374935914|-21.0065279736|-21.411998935748|-21.471130896728|-21.676257293667|-21.942785970862|-22.288650133538|-22.446719831802|-22.446719831802|-22.453244097341|-22.566481616574|-22.566481616574|-22.566481616574|-22.566481616574|-22.566481616574|-22.566481616574|-22.867014740815|-22.867014740815|-23.500015840387|-24.286128266493|23.332651506909|23.332651506909|23.332651506909|23.332651506909|23.332651506909|23.332651506909|23.332651506909|23.332651506909|23.332651506909|23.332651506909
02838|21078|/equities/marcus-corp|R2000VALUE|-14.26961950256|-14.26961950256|-14.26961950256|-14.26961950256|-14.26961950256|-14.279844968524|-14.279844968524|-14.279844968524|-14.279844968524|-14.279844968524|-14.279844968524|-14.279844968524|-14.279844968524|-14.279844968524|-14.279844968524|-14.279844968524|-14.279844968524|-14.279844968524|-14.337327975924||-14.447586557264|-14.520095689424|-14.591117602066|-14.76190845776|-14.829342760514|-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118||-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118||-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118|-14.887543210118|-15.071437209546|-15.120485669705|-15.154428303609|-15.268809544123||-15.489560164391|-15.489560164391|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.924363203718|14.873737357142|14.859430231521|14.821033652038|14.737178738021|14.737178738021|14.737178738021|14.606591433981|14.606591433981|14.606591433981|14.606591433981|14.566128409336|-15.452479745472|-15.452479745472|-15.452479745472|-15.452479745472|-15.452479745472|-15.452479745472|-15.452479745472|-15.452479745472|-15.57275523248|-15.644697814109|-15.644697814109|-15.767997800114|-15.968053087926|-16.017836607535||-16.049185436261|-16.049185436261|-16.049185436261|-16.049185436261|-16.225484231326|-16.293871247341|-16.373140480309|15.533335833002|15.533335833002|15.533335833002|15.533335833002|15.533335833002|15.533335833002|15.533335833002|15.533335833002|15.533335833002|15.533335833002|15.533335833002|15.533335833002|15.533335833002|15.283983924046|15.134091727104|15.134091727104|14.587346571646|14.538440459263|-15.506687083197|-15.506687083197|-15.506687083197|-15.506687083197|-15.506687083197|-15.506687083197|-15.506687083197|-15.506687083197|-15.506687083197|-15.506687083197|-15.506687083197|-15.506687083197|-15.506687083197|-15.506687083197|-15.506687083197|-15.506687083197|-15.506687083197|-15.537990437723||-15.537990437723|-15.537990437723|-15.537990437723|-15.537990437723|-15.537990437723|-15.537990437723|-15.641099888722|-15.753166523951|-15.892129835573|-16.038477457328||-16.370446189301|-16.370446189301|-16.370446189301|-16.370446189301|-16.370446189301|-16.370446189301|-16.370446189301|-16.370446189301|-16.370446189301|-16.370446189301|-16.370446189301|-16.370446189301|-16.370446189301|-16.502718431041||-16.732186933674|-16.977985589943|-17.176094974899|-17.239086189542|-17.239086189542|-17.239086189542|-17.239086189542|-17.239086189542|-17.239086189542|-17.239086189542|-17.239086189542|-17.239149717972|-17.239149717972|-17.270443815308|-17.693826934052|-17.938142216153|16.693928429245|16.693928429245|16.693928429245|16.693928429245|16.628011044878|16.628011044878|16.628011044878|16.628011044878|16.628011044878|16.628011044878|16.628011044878|16.628011044878|16.628011044878|16.628011044878|16.628011044878|16.628011044878|16.628011044878|16.454179032002|15.894588716994||15.30198601459|15.10831753676|15.10831753676|15.037019538271|-16.113350046041|-16.113350046041|-16.113350046041|-16.113350046041|-16.113350046041|-16.113350046041|-16.113350046041|-16.113350046041|-16.113350046041|-16.113350046041|-16.113350046041|-16.371778051458|-16.38641960577|15.128247316918|15.128247316918|15.128247316918|15.128247316918|15.128247316918|15.128247316918|15.128247316918|15.128247316918|15.128247316918|15.128247316918|15.128247316918|15.083748382956|15.083748382956|15.083748382956
02839|17193|/equities/southern-missouri|R2000VALUE|-45.721429356845|-45.721429356845|-45.770175625783|-46.271307497004|-46.819787481074|-47.500318609613|-48.596465096361|-50.414960845186|-51.147272371408|-51.147272371408|-51.147272371408|-51.147272371408|-51.147272371408|-51.147272371408|-51.147272371408|-51.147272371408|-51.147272371408|-51.147272371408|-51.971970106889||-53.250656686148|-53.351595333242|-54.164548479875|-54.566166545903|50.410176255042|50.410176255042|50.410176255042|50.410176255042|50.410176255042||50.410176255042|50.410176255042|50.410176255042|49.866306916138||49.107562214424|48.890513781032|48.890513781032|47.820261402616|47.296711675043|47.296711675043|46.24079168253|43.842546441078|43.251162822512|42.592571372751|42.583856497609|42.09423725672|42.09423725672|42.09423725672|41.700262626757|41.475394802055|41.475394802055|41.475394802055|41.475394802055|41.475394802055|41.475394802055||41.475394802055|41.475394802055|41.475394802055|41.254882579337|40.859768803338|40.859768803338|40.291491109795|40.291491109795|40.291491109795|40.291491109795|40.291491109795|40.291491109795|40.291491109795|39.644992385381|38.357768096387|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-41.968636396669|-42.244968459422|-42.244968459422|-42.244968459422|-42.244968459422|-42.244968459422|-42.474409365449|-42.804342984925|-43.136491934205|-43.812769748265|-43.864742969467|-44.30026674489|-44.30026674489|-44.30026674489|-44.30026674489|-44.558074423779|-45.00268378904|-45.00268378904|-45.116313252742|-45.800971562326|-45.800971562326||-45.800971562326|-45.800971562326|-46.242190209429|-46.394433081641|-46.394433081641|-47.099217242193|-47.099217242193|-47.099217242193|-47.560405449874|-47.560405449874|-47.560405449874|-47.694892782642|-47.872658935602|44.198265609223|44.198265609223|44.198265609223|44.198265609223|44.198265609223|44.198265609223|44.198265609223|43.830488495532|43.830488495532|43.830488495532|43.830488495532|43.830488495532|43.586736504683|43.586736504683|43.586736504683|41.882482970698|39.999573901825|39.999573901825|39.999573901825|39.40174738956|-42.060873320781|-42.060873320781|-42.060873320781|-42.060873320781|-42.060873320781|-42.060873320781|-42.060873320781|-42.060873320781|-42.060873320781|-42.066621515109||-42.066621515109|-42.066621515109|-42.379225509345|-42.379225509345|-42.791547285595|-42.791547285595|39.104364327285|39.104364327285|39.104364327285|39.104364327285||39.104364327285|39.104364327285|39.104364327285|38.835683747235|37.880203355574|37.880203355574|37.880203355574|37.588559589146|35.297290229531|34.560322443348|34.362579627945|33.409075157406|33.409075157406|33.409075157406||32.972491807574|32.972491807574|32.972491807574|32.772213797695|32.453569682579|-34.975096622787|-34.975096622787|-34.975096622787|-34.975096622787|-34.975096622787|-34.975096622787|-35.495195418014|-35.495195418014|-35.495195418014|-35.751513297177|-35.751513297177|-35.751513297177|-35.751513297177|-37.440013045312|-37.943355545187|-37.943355545187|-37.943355545187|-37.943355545187|-38.000948359331|-39.019386319938|-39.073583098546|-39.073583098546|-39.073583098546|-39.073583098546|-39.085646174898|-39.426274112584|-39.666264715168|-39.666264715168|-40.214955471147|-40.214955471147||-40.343956285775|-40.343956285775|-40.806617001759|-41.397908771553|-41.628231671694|-42.267480059071|-42.512199582439|-43.118001078877|-43.55936387522|-43.55936387522|-43.55936387522|-43.55936387522|-43.55936387522|-43.55936387522|-43.55936387522|-43.55936387522|-43.55936387522|-43.55936387522|-43.55936387522|-44.943736749037|-47.437608618586|-47.647187863289|-48.558028710312|-48.558028710312|-48.558028710312|-48.644475844642|-48.801085263646|-49.24731888391|-49.50979767483|-49.58612810232|-49.58612810232
02840|24419|/equities/pharmathene-inc|R2000VALUE|8.2291824853765|8.2291824853765|8.2291824853765|8.2291824853765|8.2291824853765|8.2291824853765|8.2291824853765|8.2291824853765|8.2291824853765|8.2291824853765|8.2291824853765|8.2291824853765|8.2291824853765|8.2291824853765|8.2291824853765|8.2291824853765|8.2291824853765|8.2291824853765|8.2291824853765||8.2291824853765|8.2291824853765|8.2291824853765|8.1505513543045|8.1505513543045|8.1505513543045|8.1505513543045|8.1505513543045|8.1505513543045||8.1505513543045|8.1505513543045|7.8605847219798|7.0573382753104||5.598153579894|5.3696139669104|5.3696139669104|5.3696139669104|4.9019681575876|4.9019681575876|4.9019681575876|4.9019681575876|4.9019681575876|4.9019681575876|4.9019681575876|4.9019681575876|4.4480200214498|3.412489431564|3.412489431564|3.412489431564|2.6133216282439|2.5978573716031|2.383174926743|2.2935275443231|2.2058584576108||2.2058584576108|2.2058584576108|2.2058584576108|2.2058584576108|2.2058584576108|2.2058584576108|2.2058584576108|2.2058584576108|2.2058584576108|2.2058584576108|2.2058584576108|2.1553497453357|2.1553497453357|2.1248331754103|-2.7235081384362|-2.7235081384362|-2.7235081384362|-2.7235081384362|-2.7235081384362|-2.7235081384362|-2.7235081384362|-2.7235081384362|-2.7235081384362|-2.7838979771602|-2.8997030239568|2.3595608966821|2.3595608966821|2.3595608966821|2.3595608966821|2.3595608966821|2.3595608966821|2.3595608966821|2.3595608966821|2.3595608966821|2.3595608966821|2.3595608966821|2.3595608966821|2.3595608966821|2.3595608966821|2.3595608966821|2.3595608966821|2.3595608966821|2.3595608966821|2.3595608966821|2.3595608966821|2.3595608966821|2.3595608966821|2.3595608966821|2.3595608966821|-2.7967499938259|-2.7967499938259|-2.7967499938259|-2.7967499938259|-2.8352777656195|-2.8514197597103|-2.8564841938099|-2.8564841938099||-2.8564841938099|-2.8564841938099|-2.8564841938099|-2.8564841938099|-2.8564841938099|-2.8933158265309|-2.9842397622219|-3.0710058849966|-3.0710058849966|-3.1211175964845|-3.2219584569416|-3.2388649500168|-3.3192943640061|-3.4381754616815|-3.4381754616815|-3.4381754616815|-3.4381754616815|-3.4381754616815|-3.4874397840777|-3.4874397840777|-3.4874397840777|-3.4874397840777|-3.4874397840777|-3.4874397840777|-3.4874397840777|-3.4874397840777|-3.4874397840777|-3.4874397840777|-3.5304886595716|-3.6341540831449|-3.673504579743|-3.7373567258166|-3.7373567258166|-3.7373567258166|-3.8428853656237|-3.9232842423524|-3.9232842423524|-3.959229585301|-3.959229585301|-3.959229585301|-3.959229585301|-3.959229585301|-4.0805327989118||-4.158369790344|-4.2392998788407|-4.265808969048|-4.265808969048|-4.265808969048|-4.3892322307465|-4.6391085108543|-4.6391085108543|-4.6391085108543|-4.6391085108543||-4.6391085108543|-4.6581193746181|-4.6581193746181|-4.6581193746181|-4.6581193746181|-4.702865753025|-4.7812397849231|-4.8795775187975|-4.8987240383287|-4.8987240383287|-4.8987240383287|-4.8987240383287|-4.8987240383287|-4.9369158026531||-5.0518508483917|-5.1937229423556|4.2878701940973|4.2878701940973|4.2878701940973|4.2878701940973|4.2878701940973|4.2878701940973|4.2878701940973|4.2878701940973|4.2878701940973|4.2878701940973|4.2878701940973|4.2878701940973|4.2878701940973|4.2878701940973|4.2878701940973|4.2878701940973|4.2878701940973|4.2878701940973|4.2878701940973|4.2878701940973|4.2878701940973|4.2878701940973|4.2878701940973|4.2878701940973|4.2878701940973|4.2453222822038|4.1173024785615|-5.6527866514272|-5.6527866514272|-5.6527866514272|-5.6527866514272|-5.6527866514272|-5.6697629857667||-5.7275144842607|-5.9339049025092|-6.2549390708642|-6.4646655624925|-6.5046285066139|-6.7468093670222|-6.9697882639935|-7.3027246135157|-7.3027246135157|-7.3027246135157|-7.506088351506|-8.1018535818193|-9.5070597822504|-12.712094158453|-12.712094158453|-12.712094158453|-12.712094158453|-12.712094158453|-12.712094158453|-12.892398857507|-12.892398857507|-12.892398857507|-13.334887530442|-13.486541988713|-13.743935852429|-13.955701668829|-13.955701668829|-13.955701668829|-13.955701668829|-13.955701668829|-13.955701668829
02841|15885|/equities/citizens---northe|R2000VALUE|-21.755477159931|-21.755477159931|-21.755477159931|-22.052707267816|-22.078621626855|-22.078621626855|-22.078621626855|-22.078621626855|-22.078621626855|-22.078621626855|-22.078621626855|-22.078621626855|-22.078621626855|-22.078621626855|-22.078621626855|-22.078621626855|-22.078621626855|-22.39455913084|-22.39455913084||-22.39455913084|-22.39455913084|-22.999049859767|20.681114574131|20.681114574131|20.681114574131|20.681114574131|20.681114574131|20.681114574131||20.681114574131|20.681114574131|20.681114574131|20.681114574131||20.467350213457|19.895388197821|19.660847743265|19.501372503799|19.501372503799|19.501372503799|19.489858706308|19.08587450506|19.08587450506|19.08587450506|19.08587450506|18.751014280408|18.751014280408|18.751014280408|18.486638281032|18.486638281032|18.486638281032|18.486638281032|18.486638281032|18.486638281032|18.486638281032||18.486638281032|18.486638281032|18.486638281032|18.486638281032|18.486638281032|18.486638281032|18.321175492786|17.74146219203|17.459857897727|17.423174916339|17.337499772854|17.337499772854|17.025077143585|17.007157311188|-18.613410034988|-18.613410034988|-18.613410034988|-18.613410034988|-18.613410034988|-18.613410034988|-18.613410034988|-18.613410034988|-18.613410034988|-18.613410034988|-18.613410034988|-18.613410034988|-18.613410034988|-18.613410034988|-18.613410034988|-18.613410034988|-18.613410034988|-18.613410034988|-18.613410034988|-18.613410034988|-18.613410034988|-18.613410034988|-18.613410034988|-18.613410034988|-18.948697126468|-18.948697126468|-18.956262628855|-19.018536299529|-19.018536299529|-19.018536299529|-19.018536299529|-19.029474796117|-19.029474796117|-19.029474796117|-19.029474796117|-19.029474796117|-19.029474796117|-19.029474796117|-19.029474796117|-19.029474796117|-19.029474796117|-19.520805744397|-19.757562641819||-19.790953005375|-19.880479747523|-20.025533921706|-20.588709457731|-20.588709457731|-20.588709457731|-20.627431984319|-20.856591564167|-21.08482324387|-21.23480374841|-21.456448952668|-21.565784921755|-21.565784921755|-21.656805451832|19.820871730101|19.820871730101|19.820871730101|19.820871730101|19.820871730101|19.820871730101|19.820871730101|19.820871730101|19.820871730101|19.820871730101|19.820871730101|19.820871730101|19.820871730101|19.592191479219|19.344211973099|19.007458489635|18.973843461383|18.884109477322|-20.429510913284|-20.429510913284|-20.429510913284|-20.429510913284|-20.429510913284|-20.429510913284|-20.429510913284|-20.429510913284|-20.429510913284|-20.429510913284|18.757243097212||18.757243097212|18.757243097212|18.757243097212|18.757243097212|18.757243097212|18.757243097212|18.757243097212|18.757243097212|18.757243097212|18.757243097212||18.757243097212|18.757243097212|18.757243097212|18.757243097212|18.374714467686|18.35690498105|18.337672230837|18.046858148704|17.884287018389|17.832050993554|17.832050993554|17.832050993554|17.832050993554|17.832050993554||17.832050993554|17.832050993554|17.832050993554|17.832050993554|17.632421225815|17.632421225815|17.221879343754|16.825976429787|-19.377225322437|-19.377225322437|-19.377225322437|-19.377225322437|-19.377225322437|-19.377225322437|-19.377225322437|-19.377225322437|-19.377225322437|-19.415527894443|-20.203920234515|-20.56343318497|-20.841504537119|-21.046610728033|-21.046610728033|-21.305678781677|-21.719555684274|-21.719555684274|-21.719555684274|-21.719555684274|-21.719555684274|-21.719555684274|-21.719555684274|-21.719555684274|-21.719555684274|-21.719555684274|-21.719555684274||-21.719555684274|-21.719555684274|-22.176673487763|-22.21762823174|-22.21762823174|-22.21762823174|-22.21762823174|-22.21762823174|-22.21762823174|-22.21762823174|-22.21762823174|-22.21762823174|-22.21762823174|-22.21762823174|-22.21762823174|-22.21762823174|-22.21762823174|-22.21762823174|-22.21762823174|-22.640908178462|-23.119232001982|-23.254096259763|-23.299238863673|-23.299238863673|-23.299238863673|-23.299238863673|-23.469464695456|-23.469464695456|-23.469464695456|-23.543399188256|-23.667310023016
02842|24294|/equities/vishay-precision-group-inc|R2000VALUE|30.786833840502|30.786833840502|30.786833840502|30.786833840502|30.786833840502|30.786833840502|30.786833840502|30.786833840502|30.786833840502|30.786833840502|30.786833840502|30.672038058322|-32.557113168355|-32.557113168355|-32.557113168355|-32.557113168355|-32.557113168355|-32.557113168355|-32.712686642139||-32.857664106472|-32.857664106472|-32.872404414398|-33.043781843431|-33.360036097905|-33.626150991013|-34.209611258562|32.201580776196|32.201580776196||32.201580776196|31.609810473104|31.466177438784|31.307698434247||31.250220609654|30.573578438217|30.09842012663|29.948642740599|29.948642740599|29.948642740599|29.948642740599|29.183620805772|29.183620805772|29.183620805772|29.183620805772|29.183620805772|29.183620805772|29.183620805772|29.183620805772|28.916167795619|-30.860894602001|-30.860894602001|-30.860894602001|-30.860894602001|-30.860894602001||-30.860894602001|-30.860894602001|-30.860894602001|-30.860894602001|-30.860894602001|-30.860894602001|-30.860894602001|-30.860894602001|-30.860894602001|-31.277254759669|-31.69214957224|-32.100450618721|-32.100450618721|-32.100450618721|-32.100450618721|-32.100450618721|-32.100450618721|-32.501611188228|-32.978179988127|-32.984088324684|-33.031159717925|-33.501377351954|-33.844308173077|-34.138676099663|-34.350194644801|-34.481669271985|-34.481669271985|-34.481669271985|-34.481669271985|-34.84895890769|-34.84895890769|-34.84895890769|-34.84895890769|-34.84895890769|-34.84895890769|-34.84895890769|-34.84895890769|-34.84895890769|-34.84895890769|-34.84895890769|-34.84895890769|-34.84895890769|-34.84895890769|-34.84895890769|-34.84895890769|-35.51257910791|-35.730085744493|-36.004237116145|-36.004237116145|-36.004237116145|-36.004237116145|-36.262487769973|-36.836653365969|-36.841823881827|-36.841823881827|-36.841823881827|-36.841823881827||-36.841823881827|-36.841823881827|-36.841823881827|-36.841823881827|-36.841823881827|-36.841823881827|-36.923412448788|-36.98878480405|-36.98878480405|-37.416981394759|-37.628869250606|-37.776520202768|-38.120021447221|-38.463914880796|35.607556461001|35.607556461001|35.607556461001|35.607556461001|35.607556461001|35.607556461001|35.607556461001|35.607556461001|35.607556461001|35.607556461001|35.607556461001|35.607556461001|35.607556461001|35.607556461001|35.607556461001|35.607556461001|35.607556461001|35.601173319976|35.304636971333|35.075707347502|34.918602186028|34.918602186028|34.918602186028|34.918602186028|34.918602186028|34.918602186028|34.918602186028|34.918602186028|34.918602186028||34.918602186028|34.918602186028|34.918602186028|34.918602186028|34.918602186028|34.918602186028|34.918602186028|34.918602186028|34.918602186028|34.918602186028||34.918602186028|34.646781715623|-37.130559640395|-37.130559640395|-37.130559640395|-37.130559640395|-37.130559640395|-37.130559640395|-37.130559640395|-37.130559640395|-37.130559640395|-37.130559640395|-37.130559640395|-37.130559640395||-37.130559640395|-37.130559640395|-37.130559640395|-37.130559640395|-37.130559640395|-37.130559640395|-37.130559640395|-37.130559640395|-37.130559640395|-37.254271172284|-37.254271172284|-37.412800098789|-37.578109080407|-39.077899410563|-40.036161004409|-40.036161004409|-40.036161004409|-40.036161004409|-40.036161004409|-40.036161004409|-40.036161004409|-40.036161004409|-40.036161004409|-41.033962208811|-41.525633961555|-41.525633961555|-42.200981518292|-42.533678898837|-42.909624099928|-42.909624099928|-42.909624099928|-42.909624099928|-42.909624099928|-42.909624099928|-42.909624099928||-42.909624099928|-42.909624099928|-42.909624099928|-42.909624099928|-42.909624099928|-42.909624099928|-42.909624099928|-42.909624099928|-43.218671775401|-43.218671775401|-43.538522694442|-44.011135072547|-44.1362313738|-44.1362313738|-44.1362313738|-44.419976916152|-44.419976916152|41.195101379329|41.195101379329|41.195101379329|41.195101379329|41.195101379329|41.195101379329|41.195101379329|41.195101379329|41.195101379329|41.195101379329|41.073778929143|41.073778929143|41.073778929143|41.073778929143
02843|20269|/equities/national-presto-industries-inc|R2000VALUE|-80.715191246855|-80.715191246855|-81.681177718633|-81.681177718633|-81.681177718633|-82.437421382791|-83.43768984888|-84.829654980744|79.696436045772|79.696436045772|79.696436045772|79.696436045772|79.696436045772|79.696436045772|79.696436045772|79.446041661508|78.579770598154|78.21627133041|78.21627133041||78.21627133041|78.21627133041|78.21627133041|78.21627133041|78.21627133041|78.21627133041|78.21627133041|78.21627133041|78.21627133041||78.21627133041|78.21627133041|78.21627133041|77.443633743452||76.606814168478|75.812896912062|75.812896912062|75.812896912062|75.812896912062|75.812896912062|75.812896912062|74.631550039146|-79.287519913159|-79.287519913159|-79.287519913159|-79.287519913159|-79.287519913159|-79.287519913159|-79.287519913159|-79.287519913159|-79.287519913159|-79.365577783013|-79.963970279058|75.308751342347|75.308751342347||75.308751342347|75.308751342347|75.308751342347|75.308751342347|75.308751342347|74.706169843736|74.706169843736|74.03410411838|74.03410411838|74.03410411838|73.635316637459|73.635316637459|73.635316637459|73.635316637459|72.097015569942|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|71.394661691913|69.805179572911|-75.110981029598|-75.110981029598|-75.110981029598|-75.110981029598|-75.110981029598|-76.081435757422||-76.081435757422|-76.081435757422|-76.081435757422|-76.081435757422|-76.997013822926|-76.997013822926|-77.166684009116|-77.566316871159|-78.484237967059|-79.398597198642|-80.025111575829|-81.081234609537|75.842458028904|75.842458028904|75.842458028904|75.842458028904|75.842458028904|75.842458028904|75.842458028904|75.1079651987|75.1079651987|73.674682740309|73.13185217552|73.13185217552|73.13185217552|73.13185217552|73.13185217552|73.13185217552|72.712060532886|72.639508973578|-77.668665132647|-77.668665132647|-77.668665132647|-77.668665132647|-77.668665132647|-77.668665132647|-77.668665132647|-77.668665132647|-77.668665132647|-77.668665132647|-77.668665132647|-77.668665132647|-77.668665132647||-77.668665132647|-77.668665132647|-77.760396851587|-77.760396851587|-78.635368452013|-78.635368452013|-78.676524384751|-80.816690268267|-82.165867811059|-82.165867811059||77.570757699738|77.570757699738|77.570757699738|77.570757699738|77.570757699738|77.570757699738|77.570757699738|76.40084290585|74.51093657901|73.26409640235|73.234554236932|72.307814057428|72.307814057428|72.307814057428||72.307814057428|71.551003806819|71.551003806819|71.551003806819|71.357704340341|71.091867008609|70.992633332591|70.466814135821|69.391809886512|69.391809886512|68.294560796482|67.527205765758|67.27467103856|-71.133655977563|-71.133655977563|-71.133655977563|-71.133655977563|-71.133655977563|-71.133655977563|-71.829615328396|-72.219571349449|-72.506747401894|-72.570277281537|-73.481143814474|-74.272378133568|-74.610900800945|-74.610900800945|-74.694733003248|-74.948331105024|-74.948331105024|-74.948331105024|-74.991951970499|-74.991951970499|-74.991951970499|-74.991951970499||-74.991951970499|-75.601666081696|-75.601666081696|-75.601666081696|-75.601666081696|-75.601666081696|-75.601666081696|-76.12233205719|-76.245962189098|-76.245962189098|-77.044061087097|-77.044061087097|-77.044061087097|-77.044061087097|-77.044061087097|-77.044061087097|-77.044061087097|-77.044061087097|-77.044061087097|-77.044061087097|-77.044061087097|-77.044061087097|-77.044061087097|-77.044061087097|-77.044061087097|-77.044061087097|-77.044061087097|-78.434640458916|73.225962062139|73.225962062139|73.225962062139
02844|951005|/equities/viking-therapeutics-inc|R2000VALUE|24.753646338982|21.912118555222|19.743423227062|19.743423227062|19.743423227062|19.743423227062|19.743423227062|19.743423227062|19.149964919344|18.249982629874|18.249982629874|18.249982629874|18.249982629874|18.249982629874|17.778220999385|17.778220999385|17.778220999385|17.778220999385|17.778220999385||17.778220999385|17.778220999385|17.778220999385|16.68691207319|16.030814288814|16.030814288814|16.030814288814|16.030814288814|16.030814288814||16.030814288814|16.030814288814|15.904793128657|15.864860819943||15.864860819943|15.864860819943|15.864860819943|15.864860819943|15.715911461176|15.715911461176|15.715911461176|15.137295774583|15.137295774583|15.137295774583|15.137295774583|14.899772383509|14.540303046767|13.266997345359|12.336797246305|10.308391487854|10.308391487854|9.9526567594396|9.9474467338587|9.9474467338587|9.9339795180454||9.4618267331465|9.4618267331465|9.4537064093215|-11.449703218043|-11.449703218043|-11.449703218043|-11.449703218043|-11.449703218043|-11.449703218043|-11.498967592114|-11.498967592114|-11.498967592114|-11.498967592114|-11.498967592114|-11.498967592114|-11.498967592114|-11.498967592114|-11.498967592114|-11.498967592114|-11.498967592114|-12.080356941765|-12.080356941765|-12.080356941765|-12.080356941765|-12.15150786566|-12.497786852245|-12.738259326306|-12.738259326306|-12.738259326306|-12.738259326306|-12.738259326306|-12.738259326306|-12.738259326306|-12.738259326306|-12.738259326306|-12.738259326306|-12.841449219747|-13.212421212775|-13.389532001644|-13.389532001644|-13.863646992743|-14.239607608649|-14.492619607551|-15.299577816442|-15.517813638531|-15.845437954624|13.632926400095|13.632926400095|13.632926400095|13.632926400095|13.632926400095|13.632926400095|13.632926400095|13.117640424205|-15.26188772816|-15.26188772816|-15.26188772816||-15.26188772816|-15.26188772816|-15.26188772816|-15.26188772816|-15.26188772816|-15.26188772816|-15.26188772816|-15.26188772816|-15.26188772816|-15.26188772816|-15.26188772816|-15.26188772816|-15.26188772816|-15.26188772816|-15.26188772816|-15.26188772816|-15.26188772816|-15.26188772816|-15.26188772816|-15.26188772816|-15.615986279851|-15.96554012233|-16.311027510878|-16.311027510878|-16.311027510878|-16.311027510878|-16.311027510878|-16.66003098302|-17.054478749224|-17.392753769499|-17.884726499564|-18.043585431848|-18.163300448297|-18.409705724582|-18.674729912203|-18.674729912203|-18.934143747137|-19.206966675415|-19.206966675415|-19.426451035224|-19.429390611342|-19.669322479755|-19.751658109593||-19.992208908849|-20.116215292383|-20.116215292383|-20.597461188026|-21.056068221935|-23.416743163939|-24.909159003227|20.826807376348|20.826807376348|20.826807376348||20.826807376348|20.826807376348|20.826807376348|20.826807376348|20.826807376348|20.826807376348|20.674807200391|20.0897859308|19.520157223413|19.520157223413|19.520157223413|19.520157223413|19.520157223413|19.520157223413||19.520157223413|19.520157223413|19.520157223413|19.520157223413|19.520157223413|19.520157223413|19.520157223413|19.520157223413|19.229253643185|19.229253643185|19.229253643185|19.229253643185|18.807781609595|18.758699027477|18.758699027477|18.297232724757|17.708699831195|17.708699831195|17.708699831195|17.708699831195|17.602122578435|17.602122578435|17.602122578435|17.602122578435|17.602122578435|17.167077258552|17.167077258552|17.164252814678|16.725281354484|16.278090287908|15.245294890651|14.790661637263|14.44447974836|13.971777594477|13.803579200281||13.803579200281|13.803579200281|13.803579200281|13.803579200281|13.427755423137|13.023617077479|12.580129783032|10.739588649932|-11.408109090133|-11.408109090133|-11.746993485869|-12.062370874022|-12.215791105512|9.9944866560026|9.9944866560026|9.9944866560026|9.9944866560026|9.9944866560026|9.9944866560026|9.9944866560026|9.9944866560026|9.9944866560026|9.9944866560026|9.9944866560026|9.9941513695236|9.6957236040428|9.608026423807|9.5586804056797|9.5586804056797|9.5586804056797|9.5586804056797
02845|958117|/equities/barnes---noble-education-inc|R2000VALUE|-1.1842265818083|-1.1864739792836|-1.21823219318|-1.2306153512881|-1.2306153512881|-1.2306153512881|-1.2306153512881|-1.2839781682674|-1.3356534917028|-1.3673927639228|-1.4237697725276|-1.4582219327798|-1.5035244121938|-1.5346263505753|-1.5346263505753|-1.5346263505753|-1.6290237084291|-1.7641597142111|-1.860177403279||-1.9435304729893|-2.0097560252033|-2.4908400603227|1.5662888345794|1.3697653410253|1.3164058920871|1.2631533706153|1.2631533706153|1.2631533706153||1.1623482002114|1.0693666222338|-1.3334949431886|-1.3334949431886||-1.3334949431886|-1.3334949431886|-1.3334949431886|-1.3334949431886|-1.3334949431886|-1.3334949431886|-1.3334949431886|-1.3334949431886|-1.3334949431886|-1.3334949431886|-1.3334949431886|-1.3334949431886|-1.3334949431886|1.0703940860033|1.0703940860033|1.0703940860033|1.0703940860033|1.0703940860033|1.0703940860033|1.0703940860033|1.0703940860033||1.0703940860033|1.0703940860033|1.0703940860033|1.0703940860033|1.0303990235594|1.0083198499124|1.0083198499124|0.91266607675586|0.91266607675586|0.91266607675586|0.91266607675586|0.87743447261424|0.85650499482255|0.84333891360076|-1.058095054809|-1.058095054809|-1.058095054809|-1.058095054809|-1.058095054809|-1.058095054809|-1.058095054809|-1.058095054809|-1.058095054809|-1.058095054809|-1.058095054809|-1.058095054809|-1.058095054809|-1.058095054809|-1.058095054809|-1.0811056086131|-1.158328454661|-1.1767816134819|-1.2099518189307|-1.2428131345771|-1.2800662275772|-1.2800662275772|-1.304938852501|-1.304938852501|-1.304938852501|-1.304938852501|-1.304938852501|-1.304938852501|-1.304938852501|-1.304938852501|-1.304938852501|-1.304938852501|-1.304938852501|-1.304938852501|-1.304938852501|-1.304938852501|-1.304938852501|-1.3379320432875|-1.381591212985|-1.4295957488452|-1.443695258502|-1.5200558827294|-1.5200558827294||-1.580617644828|-1.5895145275275|-1.5895145275275|-1.5895145275275|-1.5895145275275|-1.6319106329459|-1.6688784547402|-1.6964630924292|-1.6964630924292|-1.6964630924292|-1.6964630924292|-1.6964630924292|-1.6964630924292|-1.6964630924292|-1.6964630924292|-1.6964630924292|-1.6964630924292|-1.6964630924292|-1.6964630924292|-1.6964630924292|-1.6964630924292|-1.6964630924292|-1.6964630924292|-1.6964630924292|-1.6964630924292|-1.6964630924292|-1.758242364573|-1.7799109603175|-1.7799109603175|-1.7799109603175|-1.7799109603175|-1.7799109603175|-1.8533455359945|-1.911295041774|-2.1060167587845|1.5048228522149|1.5048228522149|1.5048228522149|1.5048228522149|1.5048228522149|1.5048228522149|1.3859142285814|1.2010158280786||1.1236286273992|-1.3750704551708|-1.3750704551708|-1.3750704551708|-1.3770865756836|-1.3770865756836|-1.3770865756836|-1.3770865756836|-1.3770865756836|-1.3770865756836||-1.3770865756836|-1.3770865756836|-1.3770865756836|-1.3770865756836|-1.3770865756836|-1.405096195204|-1.4191928430631|-1.4191928430631|-1.4296587357073|-1.4693318226638|-1.4693318226638|-1.4975908772485|-1.5551009527331|-1.5767788612716||-1.5836431940256|-1.6073813261652|-1.6376459733275|-1.669748045489|-1.669748045489|-1.6713867005207|-1.6882074736332|-1.7098305184284|-1.7332825180136|-1.7332825180136|-1.7332825180136|-1.7332825180136|-1.7332825180136|-1.7332825180136|-1.7332825180136|-1.7332825180136|-1.7374860838875|-1.7387628062842|-1.7387628062842|-1.7387628062842|-1.7387628062842|-1.7387628062842|-1.7387628062842|-1.7387628062842|-1.7387628062842|-1.760103111386|-1.7759795618943|-1.7759795618943|-1.7759795618943|-1.7759795618943|-1.7759795618943|-1.7759795618943|-1.7759795618943|-1.7759795618943|-1.7759795618943||-1.7759795618943|-1.7759795618943|-1.8049772594694|-1.8755302798222|-1.9311448017172|-1.9442552427956|-1.9442552427956|-1.9677836277428|-2.0544818350941|-2.0955353455709|-2.16117701609|-2.16117701609|-2.16117701609|-2.16117701609|-2.16117701609|-2.16117701609|-2.16117701609|-2.16117701609|-2.16117701609|-2.16117701609|-2.16117701609|-2.25799323487|-2.25799323487|-2.25799323487|-2.282214676536|-2.3432940235809|-2.400048923832|2.0490724417868|2.0490724417868|2.0490724417868|2.0490724417868
02846|24384|/equities/universal-insurance-holdings-inc|R2000VALUE|15.924851331555|15.924851331555|15.924851331555|15.924851331555|15.924851331555|15.924851331555|15.924851331555|15.924851331555|15.924851331555|15.924851331555|15.924851331555|15.845913477386|15.845913477386|15.845913477386|15.845913477386|15.845913477386|15.845913477386|15.845913477386|15.845913477386||15.845913477386|15.845913477386|15.845913477386|15.845913477386|15.845913477386|15.845913477386|15.845913477386|15.845913477386|15.845913477386||15.845913477386|15.845913477386|15.845913477386|15.845913477386||15.845913477386|15.845913477386|15.845913477386|15.845913477386|15.845913477386|15.845913477386|15.845913477386|15.845913477386|15.845913477386|15.845913477386|15.845913477386|15.845913477386|15.845913477386|15.845913477386|15.845913477386|15.845913477386|15.845913477386|15.845913477386|15.845913477386|15.845913477386|15.520459143812||15.3527317759|15.336367474287|15.292182358068|15.292182358068|15.17353609752|15.08377760931|15.08377760931|15.08377760931|15.08377760931|15.08377760931|15.08377760931|14.658180569045|14.658180569045|14.658180569045|14.621311556888|14.475457283735|14.207897235817|13.533218809705|13.242338353151|13.242338353151|13.18343171119|12.945757431447|12.797799787172|12.797799787172|12.797799787172|12.797799787172|12.797799787172|12.573944049023|12.568510921088|12.568510921088|12.468901483314|12.363789064765|12.363789064765|12.363789064765|12.363789064765|12.363789064765|12.310980003884|12.310980003884|12.310980003884|12.307199762718|12.164110499903|-13.770516902629|-13.770516902629|-13.770516902629|-13.770516902629|-13.770516902629|-13.770516902629|-13.770516902629|-13.770516902629|-13.770516902629|-13.770516902629|-13.770516902629|-13.770516902629|-13.770516902629|-13.770516902629|-13.770516902629|-13.770516902629||-14.153688176861|-14.153688176861|-14.153688176861|-14.153688176861|-14.153688176861|-14.670742388556|-14.853602855282|-15.045669892184|-15.056022329189|-15.204468960075|-15.369965653186|-15.513017659458|-15.679280705256|-15.679280705256|-15.804756423945|-15.972507394149|-16.001119892679|-16.249577090566|-16.291021549928|-16.291021549928|-16.455418547246|14.601422391236|14.601422391236|14.601422391236|14.601422391236|14.601422391236|14.601422391236|-16.055361014654|-16.055361014654|-16.055361014654|-16.055361014654|-16.055361014654|-16.055361014654|-16.055361014654|-16.055361014654|-16.055361014654|-16.055361014654|-16.055361014654|-16.055361014654|-16.055361014654|-16.069845709591|-16.264273362456|-16.562274280978||-16.562274280978|-16.562274280978|-16.562274280978|-16.562274280978|15.224020482701|15.224020482701|15.224020482701|15.224020482701|15.224020482701|15.224020482701||15.224020482701|15.224020482701|15.224020482701|15.224020482701|14.5236769006|14.5236769006|14.5236769006|14.35519597766|-15.914632170857|-15.914632170857|-15.914632170857|-15.914632170857|-15.914632170857|-16.322419318293||-16.560089169136|-16.560089169136|-16.831210253626|-17.10217801508|-17.439086346457|-17.615196559538|-17.615196559538|-17.615196559538|-17.615196559538|-17.615196559538|-17.87410757024|-18.059285608473|-18.349984345108|-18.366523224226|-18.366523224226|-18.628081063552|-18.750091371849|-19.371768220613|-19.91358098316|-20.032401289408|-20.108223718476|17.845473871747|17.845473871747|17.845473871747|17.845473871747|17.681637139363|17.367018111595|17.353831697446|17.075119046086|16.912328066744|16.912328066744|16.912328066744|16.912328066744|16.912328066744|16.912328066744||16.912328066744|16.912328066744|16.912328066744|16.912328066744|16.912328066744|16.912328066744|16.912328066744|16.912328066744|16.912328066744|16.912328066744|16.912328066744|16.912328066744|16.912328066744|16.912328066744|16.912328066744|16.912328066744|16.912328066744|16.912328066744|16.912328066744|16.912328066744|16.912328066744|16.543143923986|16.534579688122|16.534579688122|16.534579688122|16.225898119906|16.225898119906|16.050997254031|14.751108165998|12.266230738184|11.801201262691
02847|15917|/equities/daily-journal-corp|R2000VALUE|-335.52810306114|-335.52810306114|-335.52810306114|-335.52810306114|-338.55275238401|317.66884290687|317.66884290687|317.66884290687|317.66884290687|317.66884290687|317.66884290687|317.66884290687|317.66884290687|317.66884290687|317.66884290687|306.40592937461|-335.13959121715|-335.13959121715|-340.02937505288||-340.02937505288|-340.50271488186|-340.50271488186|-340.50271488186|-340.50271488186|-340.50271488186|-349.19469405276|-358.95131377228|336.20187050753||336.20187050753|336.20187050753|336.20187050753|330.22321210364||326.03356981784|323.41394435598|314.05550566463|308.11500133443|308.11500133443|300.70333739308|-329.77376382893|-329.77376382893|-329.77376382893|-334.06863040996|-336.4989185275|-336.4989185275|-336.4989185275|-336.4989185275|-336.4989185275|-336.4989185275|-336.4989185275|-336.4989185275|-336.4989185275|321.46514902716|321.46514902716||317.58516450066|316.92272532094|316.92272532094|316.92272532094|316.18080862483|313.68200470033|299.23668179051|-298.97538971192|-298.97538971192|-298.97538971192|-299.00273158571|-299.00273158571|-299.00273158571|-299.00273158571|-299.00273158571|-299.00273158571|-299.5453926411|-299.5453926411|-299.5453926411|-304.02488288248|-306.74073090976|-306.74073090976|-306.74073090976|300.67423788128|300.67423788128|300.67423788128|300.67423788128|300.67423788128|300.67423788128|300.67423788128|300.67423788128|300.67423788128|-298.42009924979|-298.42009924979|-298.42009924979|-298.51875596099|-298.51875596099|-300.78418970167|-302.01242160862|-302.10767724851|-303.150969551|-303.150969551|-303.150969551|-303.150969551|-303.150969551|-303.150969551|-303.150969551|-303.150969551|-303.150969551|-303.150969551|-303.150969551|-306.69068250292|-306.69068250292|-307.76284535441|-307.76284535441|-307.76284535441|-307.76284535441||-307.76284535441|-307.76284535441|-309.4287098626|-309.4287098626|-309.4287098626|-309.4287098626|-309.4287098626|-309.4287098626|-309.4287098626|-309.4287098626|-309.4287098626|-309.4287098626|-311.55635629536|297.65911445727|297.65911445727|297.65911445727|297.65911445727|297.65911445727|296.66680804729|296.66680804729|287.40032504929|286.80981449432|-291.66833374724|-291.66833374724|-291.66833374724|-291.66833374724|-291.66833374724|-291.66833374724||-291.66833374724|-291.66833374724|286.0646235366|286.0646235366|286.0646235366|285.72512424206|-287.78741262313|-287.78741262313|-288.44157365027|-290.02396597534|-291.1972514762|-291.1972514762|-291.1972514762|-291.1972514762||-291.1972514762|-291.1972514762|-291.1972514762|-291.1972514762|-291.32915365845|-292.62127200649|281.29910836083|281.29910836083|281.29910836083|281.29910836083||281.29910836083|281.29910836083|281.29910836083|281.29910836083|281.29910836083|281.29910836083|281.29910836083|281.29910836083|281.29910836083|281.29910836083|280.73031076671|280.73031076671|280.73031076671|280.73031076671||280.73031076671|280.73031076671|280.73031076671|280.73031076671|280.73031076671|275.39643627038|275.39643627038|-280.78107998925|-280.78107998925|-280.78107998925|-280.78107998925||-280.78107998925||-281.30344065646|-281.57209668436|-281.57209668436|-281.57209668436|-281.57209668436|-281.66168712308|-281.66168712308|-281.66168712308|-281.66168712308|-281.66168712308|-284.98971664991|-284.98971664991|-284.98971664991|-289.36634776422|278.20177197552|278.20177197552|278.20177197552|278.20177197552||278.20177197552|278.20177197552||278.20177197552|275.21241233459|275.21241233459|275.21241233459|275.21241233459|-282.57247635435|-282.57247635435|-282.57247635435|-282.57247635435|-282.57247635435|-282.57247635435|-282.57247635435|-285.49043130078|-285.49043130078|-285.49043130078|-285.49043130078||-285.49043130078|-285.49043130078|-292.41074043196|-292.41074043196|-292.41074043196|-297.15080574797|-304.35424814011|-312.04525597653|-316.60872199311|-316.60872199311|293.23726089778|293.23726089778|291.77184298242|291.77184298242
02848|24421|/equities/whitestone-reit|R2000VALUE|12.312926527179|12.312926527179|12.312926527179|12.312926527179|12.312926527179|12.312926527179|12.270526928563|12.270526928563|12.23558594878|12.09232778529|12.09232778529|12.028453490899|12.028453490899|12.028453490899|12.028453490899|11.825503346838|11.652782066572|11.502828701911|-12.30633924307||-12.30633924307|-12.30633924307|-12.30633924307|-12.392643057655|-12.434312286875|-12.434312286875|11.722407216183|11.722407216183|11.722407216183||11.722407216183|11.707674470601|11.669522437282|11.669522437282||11.669522437282|11.669522437282|11.669522437282|11.669522437282|11.563422561216|11.563422561216|11.509913259664|11.081015275495|11.001405317007|10.920450668002|10.77716703378|10.697428708739|10.697428708739|10.664642816856|10.555158674799|10.54072213981|10.54072213981|10.54072213981|10.54072213981|10.54072213981|10.487468516533||10.443576693209|10.295504610769|10.295504610769|10.295504610769|10.260004989562|10.253338593308|10.145098600193|9.8178485073279|9.8178485073279|9.8178485073279|9.8178485073279|9.8178485073279|9.8178485073279|9.8062200190437|9.3883004322992|8.9735298694448|8.9735298694448|8.9735298694448|8.9735298694448|8.9735298694448|-9.8449668816641|-9.9605187234961|-9.9934039974305|9.3569037069986|9.3569037069986|9.3569037069986|9.3569037069986|9.1948925775632|-9.7714175805393|-9.7714175805393|-9.7714175805393|-9.7714175805393|-9.7714175805393|-9.7714175805393|-9.7714175805393|-9.7714175805393|-9.776574835175|-9.9617497490443|-10.024525108221|-10.024525108221|-10.024525108221|-10.024525108221|-10.089749908318|-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011||-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011|-10.101603760011|-10.216781790264|-10.337168516061|-10.56396522935|-10.701294320775|10.020868712176|10.020868712176|10.020868712176|10.020868712176|10.020868712176|10.020868712176|9.9634649814376|9.8077388936953|9.7666287268804|9.7666287268804|9.7666287268804|9.7666287268804|9.7666287268804|9.7666287268804|9.7045872835767|9.5778748358236|9.5652165163871|9.5652165163871|9.5385739261702|9.4303593563587|9.3198443438776|9.3041299681652|9.3041299681652|9.3041299681652|9.3041299681652|9.1973668050753|9.0997171595574|9.0997171595574|9.0997171595574|9.0997171595574||9.0997171595574|9.0997171595574|9.0997171595574|9.0997171595574|9.0997171595574|9.0997171595574|9.0997171595574|9.0997171595574|9.0997171595574|9.0997171595574||9.0920906662124|9.0920906662124|9.0920906662124|9.0920906662124|8.9806561601578|8.9257291304203|8.7841434994376|8.7407154020376|8.3871834473154|8.3867695013119|8.3867695013119|-8.9850769018898|-8.9850769018898|-8.9850769018898||-8.9850769018898|-8.9850769018898|-8.9850769018898|-8.9850769018898|-8.9850769018898|-8.9850769018898|-8.9850769018898|-8.9850769018898|-8.9978132221179|-9.0965486072917|-9.1661649305974|-9.1917111188572|-9.1917111188572|-9.1917111188572|-9.1917111188572|-9.1917111188572|-9.1917111188572|-9.1917111188572|-9.1917111188572|-9.3237621551523|-9.3237621551523|-9.3237621551523|-9.3237621551523|-9.3780507275321|-9.3780507275321|-9.3780507275321|-9.3780507275321|-9.3780507275321|-9.3780507275321|-9.3780507275321|-9.3780507275321|-9.3780507275321|-9.3780507275321|-9.3780507275321|-9.3780507275321||-9.3780507275321|-9.3780507275321|-9.3780507275321|-9.3780507275321|-9.3780507275321|-9.3780507275321|-9.3780507275321|-9.3780507275321|-9.3780507275321|-9.3780507275321|-9.3780507275321|-9.4577655330086|-9.4577655330086|-9.4577655330086|-9.5011279864205|-9.6947478771121|-9.6947478771121|-9.6947478771121|-9.6947478771121|-9.8641638225881|-10.030268002095|-10.030268002095|-10.030268002095|-10.030268002095|-10.030268002095|-10.030268002095|-10.030268002095|-10.225259353188|-10.225259353188|-10.225259353188|-10.421060298844
02849|101926|/equities/truecar-inc|R2000VALUE|3.3522239152469|3.3203139045489|3.3203139045489|3.3203139045489|3.2400616053133|3.2400616053133|3.2400616053133|3.2400616053133|3.2400616053133|3.2094017668332|3.1532242743798|3.0396936567435|-3.4629333646736|-3.4629333646736|-3.4629333646736|-3.4629333646736|-3.4629333646736|-3.4629333646736|-3.4629333646736||-3.4629333646736|-3.4629333646736|-3.4915926491377|3.0745347785898|3.0745347785898|3.0745347785898|3.0745347785898|3.0745347785898|3.0745347785898||3.0745347785898|3.0745347785898|3.0745347785898|3.0745347785898||3.0745347785898|3.0745347785898|3.0745347785898|3.0745347785898|3.0448386324719|2.9284316978273|2.7744741397232|2.5807714017597|2.5419682167599|2.515520098323|2.4865752273232|2.4865752273232|2.4865752273232|2.4865752273232|2.4865752273232|2.4386051826307|2.4386051826307|2.4110057676975|2.3683397466544|2.325778311246|2.325778311246||2.325778311246|2.325778311246|2.325778311246|2.325778311246|2.325778311246|2.325778311246|2.2914203336431|2.1438003436937|2.0236724765449|1.9428361423975|1.8570400882833|1.8026248703759|1.8026248703759|1.8026248703759|-2.0693699399314|-2.0693699399314|-2.0693699399314|-2.0693699399314|-2.0754110260894|-2.1004566598921|-2.1088407159943|-2.1826008360804|-2.2006675646505|-2.2218528175576|-2.2726142433202|-2.3304195071243|-2.3304195071243|-2.3304195071243|-2.3304195071243|-2.3671327856937|-2.3875275069663|-2.3875275069663|-2.3875275069663|-2.3875275069663|-2.3875275069663|-2.4208639655058|-2.4421765311497|-2.4520628567026|-2.5539587996057|-2.578287497897|2.1380959687819|2.1380959687819|2.1380959687819|2.1380959687819|2.1380959687819|2.1380959687819|2.1380959687819|2.1380959687819|2.1380959687819|2.1380959687819|2.1380959687819|2.1380959687819|2.1380959687819|2.1380959687819|2.1380959687819|2.1380959687819|2.1380959687819||2.0556622013107|2.0338200839663|2.0338200839663|2.0338200839663|2.0338200839663|2.0338200839663|2.0338200839663|2.0338200839663|-2.4055331750275|-2.4055331750275|-2.4055331750275|-2.4500369808807|-2.4854075120506|-2.4854075120506|-2.4854075120506|-2.4854075120506|-2.4854075120506|-2.4854075120506|-2.4854075120506|-2.4854075120506|-2.4854075120506|-2.4854075120506|-2.4854075120506|-2.4854075120506|-2.4854075120506|-2.4854075120506|-2.4854075120506|-2.4854075120506|-2.4854075120506|-2.4854075120506|-2.4854075120506|-2.4854075120506|-2.4854075120506|-2.4854075120506|-2.4854075120506|-2.4854075120506|-2.4854075120506|-2.4854075120506|-2.4854075120506|-2.4854075120506|-2.4854075120506|-2.4854075120506|-2.4854075120506||-2.4854075120506|-2.4854075120506|-2.4854075120506|-2.4854075120506|-2.4854075120506|-2.5004528282546|-2.5338365367677|-2.5731516338748|-2.5868351037151|-2.696533460843||-2.9505705782963|2.3168660590833|-2.5419556504064|-2.5419556504064|-2.5419556504064|-2.5419556504064|-2.5419556504064|-2.5419556504064|-2.5419556504064|-2.5419556504064|-2.5419556504064|-2.5419556504064|-2.5419556504064|-2.5638396216292||-2.5953773605447|-2.6034267622217|-2.6034267622217|-2.6034267622217|-2.6034267622217|-2.6034267622217|-2.6034267622217|-2.6034267622217|-2.6034267622217|-2.6034267622217|-2.605341758991|-2.605341758991|-2.809268583484|2.3576013436779|2.3576013436779|2.3576013436779|2.3576013436779|2.3576013436779|2.3576013436779|2.3576013436779|2.3576013436779|2.3576013436779|2.3576013436779|2.2951125028911|2.2681881351337|2.2681881351337|2.2681881351337|2.2681881351337|2.2681881351337|2.2681881351337|2.2535424280018|2.0822693294784|-2.4344538408736|-2.4344538408736|-2.4344538408736||-2.4344538408736|-2.4344538408736|-2.4344538408736|-2.4344538408736|-2.4344538408736|-2.4344538408736|-2.4344538408736|-2.4344538408736|-2.4344538408736|-2.4344538408736|-2.4344538408736|-2.4344538408736|-2.4344538408736|-2.4344538408736|-2.4344538408736|-2.4344538408736|-2.4344538408736|-2.4344538408736|-2.4344538408736|-2.5405042986318|-2.6844491936812|-2.7460546469302|-2.7792274660104|-2.8106790222086|-2.8106790222086|-2.8106790222086|-2.8960322977611|-2.9283691381424|-3.0104101736247|-3.1221224818958|-3.1962471046197
02850|15779|/equities/conns|R2000VALUE|4.1363170117023|4.1363170117023|4.1363170117023|4.1363170117023|4.1363170117023|4.1002506404794|4.1002506404794|4.1002506404794|4.1002506404794|4.1002506404794|4.1002506404794|4.0177475029643|4.0177475029643|3.9991638985403|3.9524044821801|3.9387276826144|3.9387276826144|3.9387276826144|3.9387276826144||3.9387276826144|3.9387276826144|3.9387276826144|3.7762310171393|3.7274788644874|3.4419935961227|3.4419935961227|3.4419935961227|3.4419935961227||3.4419935961227|3.4419935961227|3.2668152936808|3.0847949461266||2.7689387484971|2.6104874792566|2.5778139369212|2.2286599627824|-3.5085668411571|-3.5085668411571|-3.5085668411571|-3.5085668411571|-3.5085668411571|-3.5085668411571|-3.5085668411571|-3.5200741784129|2.8779070538643|2.8779070538643|2.8779070538643|2.8779070538643|2.8715356262008|2.8715356262008|2.8715356262008|2.8715356262008|2.8715356262008||2.8715356262008|2.8715356262008|2.8715356262008|2.8715356262008|2.8715356262008|2.8715356262008|2.8715356262008|2.8715356262008|2.8715356262008|2.8715356262008|2.8715356262008|2.8715356262008|2.8715356262008|2.8715356262008|-3.400727724406|-3.400727724406|-3.4369195957679|-3.5254662985822|-3.5471847184522|-3.5696496310082|-3.5707217788528|-3.6019130256254|-3.648287580641|-3.648287580641|-3.7411697354444|-3.7411697354444|-3.7411697354444|-3.7912553379412|-3.8341726141368|-3.8779196427039|-4.0022218013|-4.0724344268492|-4.0724344268492|-4.1221413086289|-4.1221413086289|-4.1890459005958|-4.3021892814805|-4.3021892814805|-4.3021892814805|-4.3021892814805|-4.3021892814805|-4.3021892814805|-4.3021892814805|-4.3021892814805|-4.3021892814805|-4.3021892814805|-4.3021892814805|-4.3021892814805|-4.3021892814805|-4.3021892814805|-4.3021892814805|-4.3021892814805|-4.3021892814805|-4.3021892814805|-4.3021892814805|-4.3021892814805|-4.3021892814805||-4.3021892814805|-4.3021892814805|-4.3021892814805|-4.3021892814805|-4.3021892814805|-4.3021892814805|-4.5502381754109|3.9973202621791|3.9973202621791|3.9973202621791|3.9973202621791|3.9973202621791|3.9973202621791|3.9973202621791|3.9973202621791|3.9973202621791|3.9973202621791|3.9973202621791|3.9973202621791|3.9973202621791|3.9973202621791|3.9973202621791|3.9973202621791|3.9973202621791|3.9973202621791|3.9973202621791|3.9973202621791|3.9967088842749|3.9967088842749|3.9967088842749|3.9967088842749|3.9967088842749|3.9967088842749|3.8129598459004|3.666961426761|3.666961426761|3.666961426761|3.6288461897398|3.4885694981397|3.4885694981397|3.4885694981397|3.4885694981397|3.4885694981397||3.4885694981397|3.4885694981397|3.4885694981397|3.4885694981397|3.4885694981397|3.4885694981397|3.4885694981397|3.4885694981397|3.4885694981397|3.4885694981397||3.4885694981397|3.4885694981397|3.4885694981397|3.4885694981397|3.4885694981397|3.4885694981397|3.4885694981397|3.4885694981397|-4.8914857837576|-4.8914857837576|-4.8914857837576|-4.8914857837576|-5.0046638368932|-5.0046638368932||-5.0046638368932|-5.0359822510974|-5.1176834476834|-5.1176834476834|-5.1176834476834|-5.1176834476834|-5.1176834476834|-5.1176834476834|-5.1176834476834|-5.2504815672112|-5.3031094075336|-5.3031094075336|-5.3031094075336|-5.3031094075336|-5.3031094075336|-5.3031094075336|-5.3031094075336|-5.3031094075336|-5.3031094075336|-5.5004047628532|-5.5004047628532|-5.5004047628532|-5.5004047628532|-5.6854498382288|-5.8171665134119|-5.9643516741513|-6.0681683975589|-6.2546315676782|-6.4273683502512|-6.5281869254992|-6.5857633310872|-6.6963539077526|-6.7794544584638|-6.7794544584638|-6.7794544584638||-6.7950381843124|-6.953375614117|-7.1948864020501|-7.1948864020501|-7.1948864020501|-7.1948864020501|-7.1948864020501|-7.1948864020501|-7.3004296132364|-7.5921440464963|-7.8934708910403|-7.8934708910403|-7.8934708910403|-7.8934708910403|-7.8934708910403|-7.8934708910403|-7.8934708910403|-8.4460786533816|-8.7393873745052|-9.1373193853264|-9.3959102225706|-9.5387891743365|-9.8822327690857|-9.9776508609641|-9.9776508609641|-9.9776508609641|-10.074686596203|-10.074686596203|-10.074686596203|-10.074686596203|-10.191773635135
02851|16837|/equities/old-second-bancor|R2000VALUE|-14.523459255036|-14.528732683191|-14.599814417108|-14.697671598544|-14.697671598544|-14.872412993235|-15.041014275863|-15.251682265947|-15.49320282798|-15.588892087462|-15.684324486523|-15.906471711032|-16.176431568394|-16.176431568394|-16.176431568394|-16.176431568394|-16.176431568394|-16.176431568394|-16.318138350099||14.867683506503|14.867683506503|14.867683506503|14.867683506503|14.867683506503|14.867683506503|14.867683506503|14.867683506503|14.867683506503||14.867683506503|14.867683506503|14.867683506503|14.867683506503||14.867683506503|14.867683506503|14.867683506503|14.867683506503|14.867683506503|14.867683506503|14.867683506503|14.627892653692|14.413358600657|14.370543011604|14.172270360455|14.073914393065|14.073914393065|13.954904671375|13.886144554024|13.75122284834|13.75122284834|13.75122284834|13.75122284834|13.75122284834|13.75122284834||13.75122284834|13.75122284834|13.75122284834|13.75122284834|13.75122284834|13.75122284834|13.440638916633|13.440638916633|13.440638916633|13.440638916633|13.440638916633|13.440638916633|13.440638916633|13.440638916633|-14.317309957633|-14.317309957633|-14.317309957633|-14.317309957633|-14.317309957633|-14.317309957633|-14.317309957633|-14.317309957633|-14.317309957633|-14.317309957633|-14.317309957633|-14.317309957633|-14.317309957633|-14.317309957633|-14.317309957633|-14.317309957633|-14.317309957633|-14.317309957633|-14.317309957633|-14.317309957633|-14.317309957633|-14.317309957633|-14.317309957633|-14.535344448233|-14.588801650423|-14.588801650423|-14.588801650423|-14.588801650423|-14.588801650423|-14.588801650423|-14.588801650423|-14.707068580409|-14.725698464469|-14.871887305661|-15.171216309212|-15.171216309212|-15.171216309212|-15.374129043842|-15.385500681519|-15.385500681519|-15.385500681519|-15.385500681519|-15.385500681519||-15.385500681519|-15.385500681519|-15.385500681519|-15.385500681519|-15.385500681519|-15.385500681519|-15.503333824799|-15.503333824799|-15.737315462613|-15.913683783769|-16.04020440552|-16.172967857457|-16.172967857457|-16.359408796206|15.084352313062|15.084352313062|15.084352313062|15.084352313062|15.084352313062|15.084352313062|15.084352313062|14.922058382057|14.839023066184|14.839023066184|14.785151700205|14.785151700205|14.746792615718|14.746792615718|14.46153416318|14.46153416318|14.105315469838|13.702017544747|13.124463504156|13.078848884725|12.684832253084|12.650101419861|12.650101419861|12.611224329665|12.526848252807|12.526848252807|12.526848252807|12.526848252807|12.526848252807||12.526848252807|12.526848252807|12.526848252807|12.526848252807|12.526848252807|12.526848252807|12.526848252807|12.526848252807|12.526848252807|12.526848252807||12.526848252807|12.320942490403|12.296047097118|12.226718458502|12.03996545404|11.974833265864|11.974833265864|11.646481531553|11.322201960277|11.295224340969|11.209324664756|11.209324664756|11.209324664756|11.209324664756||11.209324664756|11.209324664756|11.209324664756|11.209324664756|-12.489267439649|-12.489267439649|-12.489267439649|-12.489267439649|-12.489267439649|-12.489267439649|-12.489267439649|-12.553213908723|-12.656998117121|-12.656998117121|-12.656998117121|-12.656998117121|-12.656998117121|-13.167498172822|-13.243331341283|-13.646479346505|-13.725829184943|-13.725829184943|-13.725829184943|-13.968143795258|-14.317381856978|-14.469313354558|-14.581892381326|-14.581892381326|-14.581892381326|-14.581892381326|-14.601471942903|-14.601471942903|-14.635524160599|-14.712805146349|-14.926494353758||-15.044482807039|-15.16609192305|-15.478624093602|-15.478624093602|-15.478624093602|-15.478624093602|-15.478624093602|-15.478624093602|-15.478624093602|-15.478624093602|-15.478624093602|-15.478624093602|-15.478624093602|-15.478624093602|-15.478624093602|-15.478624093602|-15.478624093602|-15.478624093602|-15.478624093602|-16.257915695585|-16.755183970572|-16.904649032091|-17.044610408649|16.021541905362|16.021541905362|16.021541905362|16.021541905362|16.021541905362|16.021541905362|16.021541905362|16.021541905362
02852|52891|/equities/carter-bank-tr-(va)|R2000VALUE|-14.886940268987|-14.886940268987|-14.886940268987|-15.361577754014|13.845508445778|13.845508445778|13.845508445778|13.845508445778|13.845508445778|13.668620177418|13.660133172306|13.460933226498|-14.769430686259|-14.769430686259|-14.769430686259|-14.769430686259|-14.769430686259|-14.769430686259|-14.837551762244||-14.837551762244|-14.837551762244|-14.987835435493|-15.187039936497|14.134747568128|14.134747568128|14.134747568128|14.134747568128|14.134747568128||14.134747568128|14.134747568128|14.131108565858|13.992899042292||13.873220609209|13.802988197801|13.802988197801|13.576098550687|13.463442287324|13.4549601989|13.4549601989|12.91217761095|12.776784996378|12.776784996378|12.776784996378|12.492005193882|12.410005556933|12.256859540193|12.256859540193|11.874843755529|11.848220842513|11.848220842513|11.848220842513|11.848220842513|11.848220842513||11.848220842513|11.848220842513|11.848220842513|11.845245486534|11.801784257875|11.801784257875|11.43475948968|10.963432541583|10.797750067679|-11.732481667617|-11.732481667617|-11.732481667617|-11.732481667617|-11.732481667617|-11.732481667617|-11.732481667617|-11.732481667617|-11.732481667617|-11.732481667617|-11.732481667617|-11.732481667617|-11.947202043643|-12.115830294413|-12.180776842033|-12.180776842033|-12.180776842033|-12.180776842033|-12.180776842033|-12.259752493871|-12.505724992766|-12.82924968933|-12.981556237891|-12.981556237891|-12.981556237891|-12.981556237891|-12.981556237891|-13.079507206496|-13.45723014255|-13.76200816407|-13.76200816407|-13.76200816407|-13.76200816407|-13.878620648541|-14.016800483242|-14.02950020209|-14.217222800686|-14.292469305942|-14.50151336137|-14.50151336137|-14.50151336137|-14.50151336137|-14.50151336137|-14.50151336137|-14.50151336137|-14.50151336137|-14.50151336137|-14.858348130557||-14.932116686539|-14.932116686539|-14.932116686539|-14.932116686539|-14.932352422825|-14.963425862107|-14.963425862107|-14.963425862107|-14.993806613058|-15.030340367523|-15.030378745626|-15.142443060667|-15.142443060667|-15.335759030217|-15.432776144736|-15.553180675439|-15.553180675439|-15.572978634229|-15.661087665945|-15.763430871334|-15.933811600304|-16.020901661555|-16.081791866758|-16.081791866758|-16.199491488645|-16.73443490897|15.403968600157|15.403968600157|15.193854839408|15.185949041671|15.081332633038|14.92036919808|14.774298882215|14.580902325665|14.580902325665|14.580902325665|14.580902325665|14.580902325665|14.580902325665|14.580902325665|14.580902325665|14.580902325665|14.580902325665||14.580902325665|14.580902325665|14.580902325665|14.580902325665|14.580902325665|14.580902325665|14.580902325665|14.580902325665|14.580902325665|14.580902325665||14.580902325665|14.580902325665|14.580902325665|14.580902325665|14.580902325665|14.580902325665|14.580902325665|14.580902325665|14.002669744531|13.629077784264|13.454530786633|13.355275822111|13.355275822111|13.355275822111||13.258084032743|13.218970143376|13.218970143376|13.218970143376|12.946849257283|12.946849257283|12.946849257283|12.731499361255|-13.955729836631|-13.955729836631|-13.955729836631|-13.955729836631|-13.955729836631|-13.955729836631|-13.955729836631|-13.955729836631|-13.955729836631|-13.955729836631|-13.955729836631|-13.955729836631|-13.955729836631|-13.955729836631|-13.955729836631|-14.282478087929|-14.484911807077|-14.484911807077|-14.484911807077|-14.484911807077|-14.484911807077|-14.508235277618|-14.64343864472|-14.64343864472|-14.978820769337|-15.181735267951|-15.181735267951||-15.181735267951|-15.181735267951|-15.453039053097|-15.49426114526|-15.49426114526|-15.49426114526|-15.49426114526|-15.49426114526|-15.49426114526|-15.49426114526|-15.49426114526|-15.49426114526|-15.49426114526|-15.49426114526|-15.49426114526|-15.49426114526|-15.49426114526|-15.79816168285|-15.79816168285|-16.758846849607|-17.575385405406|16.690127768136|16.680342856279|16.680342856279|16.665219865931|16.665219865931|16.665219865931|16.665219865931|16.638021348464|16.633133972304|16.633133972304
02853|16443|/equities/kimball--international|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.166394874969|12.166394874969||12.166394874969|12.166394874969|12.166394874969|12.166394874969|12.166394874969|12.166394874969|12.166394874969|12.166394874969|12.166394874969|12.166394874969|12.166394874969|12.102277923414|12.102277923414|12.025864522533|11.988183093155|11.976278374738|11.976278374738|11.976278374738|11.976278374738|11.976278374738|11.976278374738|11.976278374738|11.976278374738|11.976278374738|11.976278374738|11.933642411835|11.931285194977|11.931285194977|11.931285194977|11.931285194977|11.931285194977|11.931285194977|11.931285194977|11.931285194977|11.931285194977||11.931285194977|11.931285194977|11.931285194977|11.931285194977|11.921071220674|11.921071220674|11.921071220674|11.921071220674|11.921071220674|11.921071220674|11.921071220674|11.921071220674|11.921071220674|11.921071220674|11.921071220674|11.921071220674|11.921071220674|11.921071220674|11.921071220674|11.921071220674|11.846746313614|11.594162000597|-7.2075977707572|-7.3039974796184|-7.3749971508326|-7.3947189515765|-7.4874656935462|-7.4983442321247|-7.4983442321247|-7.4983442321247|-7.624271288495
02854|15987|/equities/eagle-bulk-shippi|R2000VALUE|53.393681779994|52.575200044991|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855||52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|52.027078279855|50.7592987437|50.7592987437||50.7592987437|50.587282529456|50.587282529456|50.587282529456||50.587282529456|50.000414211246|50.000414211246|50.000414211246|50.000414211246|48.816016443011|47.593907735344|46.398786330219|45.478093438673|43.669061861899|43.669061861899|43.669061861899|43.669061861899|43.669061861899|43.669061861899|42.743959226505|41.27828808879|40.598776794239|40.598776794239|40.598776794239|40.598776794239||40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|40.598776794239|-43.408657334959|-43.408657334959|-43.408657334959|-43.408657334959|-43.408657334959|-43.408657334959|-43.408657334959|-43.408657334959|-43.408657334959|-43.408657334959|-43.408657334959|-43.408657334959|-43.408657334959|-43.408657334959|-43.408657334959|-43.408657334959|-43.408657334959|-43.543508183862|-44.177230874593|-44.438590623599|-44.840656494279|-45.273172496467|-45.273172496467|-45.273172496467|-45.658523478673|-45.676588722472|-45.676588722472|-45.676588722472|-45.676588722472|-45.676588722472||-45.676588722472|-45.676588722472|-45.676588722472|-45.676588722472|-45.676588722472|-45.750653474866|-47.219061128893|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-47.893432764337|-48.184367873189|-48.70036655826|-48.70036655826|-48.708401824747|-48.708401824747|-48.708401824747|44.59915853594|44.59915853594|44.59915853594|44.59915853594|44.59915853594|44.59915853594|44.59915853594||44.59915853594|44.59915853594|44.59915853594|44.59915853594|44.59915853594|44.59915853594|44.59915853594|42.855733512223|42.496675939892|41.415939296143||41.415939296143|40.641600464071|40.077593112748|-44.217610495202|-44.217610495202|-44.217610495202|-44.217610495202|-44.217610495202|-44.217610495202|-44.217610495202|-44.217610495202|-44.217610495202|-44.217610495202|-44.710956300754||-45.028839656002|-45.458711169701|-46.118729923298|-46.118729923298|-46.118729923298|-46.118729923298|-46.118729923298|-46.118729923298|-46.118729923298|-46.118729923298|-46.118729923298|-46.118729923298|-46.118729923298|-46.118729923298|-46.118729923298|-46.118729923298|-46.118729923298|-47.584699363763|-47.642986424825|-48.080053046965|-48.12959661446|-48.12959661446|-48.12959661446|-48.12959661446|-48.12959661446|-48.12959661446|-48.12959661446|-48.12959661446|-48.12959661446|-48.12959661446|-48.12959661446|-48.12959661446|-48.12959661446|-48.12959661446|-48.12959661446||-48.12959661446|-48.504461393997|-49.616626009063|-50.199634376186|-50.74512674082|-51.379208053358|-51.760274742717|-52.187527178255|-52.976041474306|-53.144444364361|-53.144444364361|-53.144444364361|-53.144444364361|-53.144444364361|-54.29716056591|-54.665733377202|-56.40859438762|-58.451687975981|-58.451687975981|-59.629376062925|-61.252641502547|-62.133446441668|-62.133446441668|-63.179296849589|-65.471996491066|60.356731046729|60.356731046729|59.895813003174|59.54484135905|57.654735536477|55.423041629682
02855|24339|/equities/w-t-offshore-inc|R2000VALUE|-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.2134362842625|-3.3215959365705|2.7950069972578|2.7950069972578|2.7950069972578|2.7950069972578|2.7950069972578|2.6694300515457|2.5857710527573|-2.9777606212886|-2.9777606212886|-2.9777606212886|-3.0086229469812|-3.0940254558497|-3.2866712359153||-3.2866712359153|-3.2866712359153|-3.3211902277958|-3.417711365807|3.0068203681297|3.0068203681297|3.0068203681297|3.0068203681297|3.0068203681297||3.0068203681297|3.0068203681297|3.0068203681297|2.9598004943339||-3.4075015099327|-3.4075015099327|-3.4075015099327|-3.4075015099327|-3.4075015099327|-3.4075015099327|-3.4075015099327|-3.4075015099327|-3.4075015099327|-3.5667683318235|-3.6317870302308|-3.6509666805047|-3.6509666805047|-3.6827908362038|-3.7396202053559|-3.7396202053559|-3.7396202053559|-3.7396202053559|-3.7396202053559|-3.7712446943403|-3.8511046322629||-3.8511046322629|-3.9626161823057|-4.0976492182576|-4.0976492182576|-4.0976492182576|-4.242903529121|-4.242903529121|-4.242903529121|-4.2494528961791|-4.2494528961791|-4.2494528961791|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.3603882224172|-4.504320201036|3.9729765231763|3.9729765231763|3.9729765231763|3.9677514031369|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625||3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8930212836625|3.8376634621819|3.8376634621819|3.8376634621819|3.8145150105379|3.6972391252409|-4.1687399653265|-4.1687399653265|-4.1687399653265|-4.1687399653265|-4.1687399653265|-4.1687399653265|-4.1687399653265|-4.1687399653265|-4.1687399653265|-4.1687399653265|-4.1687399653265|-4.1687399653265|-4.2065093336676||-4.2065093336676|-4.2065093336676|-4.2065093336676|-4.2065093336676|-4.2065093336676|-4.2065093336676|-4.2065093336676|-4.3361214331095|-4.414230146288|-4.414230146288||-4.414230146288|-4.414230146288|-4.414230146288|-4.414230146288|-4.414230146288|-4.414230146288|-4.414230146288|-4.414230146288|-4.414230146288|-4.414230146288|-4.414230146288|-4.414230146288|-4.414230146288|-4.4791445227454||-4.5980479215905|-4.5980479215905|-4.5980479215905|-4.5980479215905|-4.5980479215905|-4.5980479215905|-4.5980479215905|-4.5980479215905|-4.6233645385421|-4.6965791281479|-4.6965791281479|-4.6965791281479|-4.6965791281479|-4.6965791281479|-4.6965791281479|-4.6965791281479|-4.6965791281479|-4.6965791281479|-4.7934210230264|-4.9081975159703|-4.9081975159703|-4.9081975159703|-4.9418858353361|-5.0965400342659|-5.1944886980803|-5.1983208985628|-5.2825787698231|-5.4311989319547|-5.5574431167956|-5.6154501539064|-5.6154501539064|-5.6154501539064|-5.6154501539064|-5.6154501539064|-5.6154501539064||-5.6154501539064|-5.6154501539064|-5.6154501539064|-5.6154501539064|-5.6154501539064|-5.6154501539064|-5.6154501539064|-5.6154501539064|-5.6154501539064|-5.6154501539064|-5.6154501539064|-5.6154501539064|-5.6154501539064|-5.6154501539064|-5.6269169760625|-5.6948854606329|-5.8637615487508|5.0746255598203|5.0746255598203|5.0746255598203|5.0746255598203|5.0746255598203|5.0746255598203|5.0746255598203|5.0279176457873|-6.2413340672682|-6.2413340672682|-6.2413340672682|-6.2413340672682|-6.2413340672682|-6.2413340672682
02856|16890|/equities/pacific-ethanol|R2000VALUE|-2.1377816210027|-2.1377816210027|-2.1377816210027|-2.1377816210027|-2.1377816210027|-2.1997572922966|-2.2050081584477|-2.2483424515221|-2.274342957189|-2.274342957189|-2.274342957189|-2.274342957189|-2.3476032118558|-2.4284645363626|-2.4284645363626|-2.4284645363626|-2.4585717237588|-2.5078575916419|-2.5637305651914||-2.6955338622476|-2.7075377465779|-2.8203197321952|-2.9464663092362|-2.9874966056081|-2.9874966056081|-2.9874966056081|-2.9874966056081|-2.9874966056081||-2.9874966056081|-2.9874966056081|-2.9874966056081|-2.9874966056081||-2.9874966056081|-2.9874966056081|-2.9874966056081|-2.9874966056081|-2.9874966056081|-2.9874966056081|-2.9874966056081|-2.9874966056081|-2.9874966056081|-2.9874966056081|-2.9874966056081|-2.9874966056081|-2.9874966056081|-2.9874966056081|-2.9874966056081|-2.9874966056081|-2.9874966056081|-3.011137771868|-3.011137771868|-3.0617417789117|-3.0617417789117||-3.0617417789117|-3.1163795763272|-3.2220885283437|-3.2312094775268|-3.2882882055783|-3.2940210582242|-3.2940210582242|-3.2940210582242|-3.2940210582242|-3.3709517652883|-3.3709517652883|-3.6232798491466|4.1760779845993|3.9211976780141|3.800497453924|-4.3737185696458|-4.3737185696458|-4.3737185696458|-4.3737185696458|-4.3737185696458|-4.3737185696458|-4.4129994096696|-4.4129994096696|-4.5230659977528|3.838303403955|3.838303403955|3.838303403955|3.838303403955|3.838303403955|3.838303403955|3.838303403955|3.838303403955|3.838303403955|3.838303403955|3.838303403955|3.838303403955|3.838303403955|3.838303403955|3.838303403955|3.8210769262164|3.8210769262164|3.8210769262164|3.8210769262164|3.8210769262164|3.8210769262164|3.8210769262164|3.7167309932869|3.7167309932869|3.7167309932869|3.6105345810962|-4.1119804758956|-4.1119804758956|-4.1119804758956|-4.1119804758956|-4.1119804758956|-4.1119804758956|-4.1119804758956||-4.1119804758956|-4.1119804758956|-4.1119804758956|-4.1119804758956|-4.1555340576095|3.5364798391168|3.5364798391168|3.5364798391168|3.5364798391168|3.5364798391168|3.5364798391168|3.5364798391168|3.5364798391168|3.5364798391168|3.5364798391168|3.5364798391168|3.5364798391168|3.4896998233602|3.4768902443293|3.4768902443293|3.4768902443293|3.4768902443293|3.4768902443293|3.4768902443293|3.4768902443293|3.3771001390222|3.3198337479436|3.2258535924341|3.2258535924341|3.2258535924341|3.2258535924341|3.2258535924341|3.2258535924341|3.2258535924341|3.0788507198313|3.0788507198313|3.0788507198313|3.0788507198313|2.9069564579834|2.760229349016|2.5774271619307|2.577095281929|2.577095281929||2.4751059874895|2.3231731769115|2.2988036602371|2.1148581432976|2.1148581432976|2.1148581432976|2.1148581432976|2.1148581432976|2.1148581432976|2.1148581432976||2.1059271742616|2.1059271742616|2.1059271742616|2.1059271742616|2.0123381732656|2.0123381732656|2.0123381732656|2.0123381732656|1.8887092403519|1.7757879420506|1.7550971205434|1.7550971205434|1.7550971205434|1.7550971205434||1.7550971205434|1.7550971205434|1.7550971205434|1.7550971205434|1.7550971205434|1.7384413939273|1.6629903958413|1.6398681395629|1.6398681395629|1.6398681395629|1.6266026503484|1.6266026503484|1.5873363157821|1.3214847998169|-1.5077597623774|-1.5077597623774|-1.5077597623774|-1.5077597623774|-1.5077597623774|-1.5154387253886|-1.5154387253886|-1.5154387253886|-1.5299041953755|-1.5694490833495|-1.5804989584523|-1.6052765855345|-1.6124570156164|-1.6124570156164|-1.6124570156164|-1.6124570156164|-1.6124570156164|-1.6543967420334|-1.7115518775775|-1.7624097418876|-1.7624097418876||-1.7787886275286|-1.8675429372252|-1.9227166756437|-1.9227166756437|-1.9227166756437|-1.971912998231|-2.0230780460116|-2.0230780460116|-2.0230780460116|-2.0230780460116|-2.095031564824|-2.095031564824|-2.1634794864304|-2.2316438923552|-2.3396043855034|-2.399838164789|-2.5095424424084|-2.5791572543907|-2.5791572543907|-2.9229525297801|-3.2883306576058|-3.3149170336963|-3.3149170336963|-3.3149170336963|-3.3149170336963|-3.3149170336963|-3.3276703505713|-3.3276703505713|-3.3276703505713|-3.3276703505713|-3.3276703505713
02857|50840|/equities/genius-brands-intl.|R2000VALUE|-1.3191391376427|-1.3191391376427|-1.3191391376427|-1.3191391376427|-1.3191391376427|-1.3191391376427|-1.3191391376427|-1.3191391376427|-1.3191391376427|-1.3191391376427|-1.3191391376427|-1.3191391376427|-1.3260207433175|-1.3260207433175|-1.3260207433175|-1.3328008407433|-1.3614453733054|-1.3953393234243|-1.4413103542317||-1.4820114861583|-1.508901709832|-1.5211296219707|-1.5513218264977|-1.5664687003471|-1.5844096702313|1.3482226032112|1.3482226032112|1.3482226032112||1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112||1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112|1.3482226032112|1.2443806813927|1.1454229605167|1.0960255079764|0.97225053368877||-1.2424789219971|-1.2424789219971|-1.2424789219971|-1.2424789219971|-1.2542953667128|-1.2542953667128|-1.2542953667128|-1.2542953667128|-1.2574478406013|-1.2574478406013|-1.2574478406013|-1.2574478406013|-1.2574478406013|-1.2574478406013|-1.2574478406013|-1.2574478406013|-1.2574478406013|-1.3011421051623|-1.3344849830458|-1.3344849830458|-1.3344849830458|-1.3344849830458|-1.3344849830458|-1.4146388113045|-1.4911486638413|-1.5702541219775|-1.6011205528005|-1.6011205528005|-1.6011205528005|-1.6011205528005|-1.6011205528005|-1.6011205528005|-1.6011205528005|-1.6011205528005|-1.6229617368097|-1.6282019362312|-1.6699466424365|-1.6792591412641|-1.6792591412641|-1.6792591412641|-1.6792591412641|-1.6792591412641|-1.6792591412641|-1.7129768684813|-1.7771965083489|-1.7875271796455|-1.7875271796455|-1.850696921268|-1.8520383810891|-1.8520383810891|-1.8520383810891|-1.8520383810891|-1.8520383810891|-1.8520383810891|-1.8520383810891|-1.8925982355954|-1.9493313564064||-1.9500265714238|-1.9500265714238|-1.9500265714238|-1.9534000698812|-1.9534000698812|-1.9672222605554|-2.0037546707739|-2.0037546707739|-2.0037546707739|-2.0037546707739|-2.0037546707739|-2.1447829751559|-2.3014810646451|-2.4042512669471|-2.4537554073301|-2.4537554073301|-2.4537554073301|-2.4537554073301|-2.4537554073301|-2.4537554073301|-2.4537554073301|-2.4537554073301|-2.4537554073301|-2.4537554073301|-2.4537554073301|-2.4537554073301|-2.4617907246237|-2.4617907246237|-2.4617907246237|-2.4775452503766|-2.5924779650464|-2.6315213395104|-2.6315213395104|-2.6315213395104|-2.6315213395104|-2.6315213395104|-2.6315213395104|-2.6315213395104|-2.6315213395104|-2.6315213395104|-2.6315213395104|-2.6315213395104|-2.7219682350143||-2.8085757774759|-2.9084174282737|-3.1199083203947|-3.2137370103901|-3.5280928113212|2.5586827867922|2.5527164907917|2.5527164907917|2.5527164907917|2.5527164907917||2.5527164907917|2.5104524980927|2.5104524980927|-2.7473858772795|-2.7473858772795|-2.7737009060693|-2.8238843295654|-2.8574005436112|-2.8574005436112|-2.8625068918776|-2.8625068918776|-2.8625068918776|-2.8625068918776|-2.8625068918776||-2.8625068918776|-2.8625068918776|-2.8625068918776|-2.8625068918776|-2.8625068918776|-2.8625068918776|-2.8625068918776|-2.8625068918776|-2.8625068918776|-2.8625068918776|-2.8625068918776|-2.8958410572025|-2.9607431107358|-2.9607431107358|-2.9767463599152|-2.9767463599152|-2.9767463599152|-2.9938535217526|-2.9938535217526|-3.0147126938257|-3.0147126938257|-3.0147126938257|-3.0446807968786|-3.1352009760197|-3.1359178720187|-3.1359178720187|-3.1359178720187|-3.1359178720187|-3.1359178720187|-3.1359178720187|-3.1359178720187|-3.1359178720187|-3.1359178720187|-3.1359178720187|-3.1359178720187||-3.1359178720187|-3.1359178720187|-3.1359178720187|-3.1359178720187|-3.1359178720187|-3.1359178720187|-3.1359178720187|-3.1504641438271|-3.1835713678759|-3.1840403139769|-3.2748893698255|-3.2759881770389|-3.2918370991304|-3.2918370991304|-3.400930209221|-3.4288113197371|-3.5131236138923|-3.5826280459188|-3.5826280459188|-3.6316367238123|-3.8984630074058|-4.0210701586973|-4.1611889470696|-4.2729876426723|-4.3383798324358|-4.3383798324358|-4.4370886576718|-4.5340378782313|-4.5340378782313|-4.5340378782313|-4.8967087159732
02858|17099|/equities/rush-enterprises-(b)|R2000VALUE|46.814683812389|46.69749103033|46.69749103033|46.69749103033|46.69749103033|46.69749103033|46.69749103033|46.69749103033|46.69749103033|45.971935859912|45.105484449856|45.01459403832|-48.43726455052|-48.43726455052|-48.43726455052|-48.43726455052|-48.43726455052|-48.43726455052|-48.919183003453||-49.94652246196|-49.94652246196|-50.441135551742|-51.542929916703|-52.257144165396|-52.580714544057|49.646786518459|49.646786518459|49.646786518459||49.646786518459|49.009208065011|48.82629071975|47.988124442368||47.262916538748|47.135338409487|47.135338409487|44.03484451301|43.464827558808|43.454806457418|43.152006929073|42.977231574228|42.825256321354|42.765284615008|42.095487693983|42.095487693983|42.095487693983|42.095487693983|42.095487693983|42.095487693983|42.095487693983|42.095487693983|42.095487693983|42.095487693983|42.095487693983||42.095487693983|42.095487693983|42.095487693983|42.095487693983|42.095487693983|42.095487693983|41.554984732952|-43.692991234205|-43.692991234205|-43.692991234205|-43.692991234205|-43.692991234205|-43.692991234205|-43.692991234205|-43.692991234205|-43.692991234205|-43.692991234205|-43.707963586027|-43.707963586027|-43.948570702004|-45.296744105471|-47.03360615533|-47.167339545283|44.425912745187|44.425912745187|44.425912745187|44.425912745187|44.425912745187|44.425912745187|44.425912745187|44.425912745187|44.044598957544|44.044598957544|44.044598957544|44.044598957544|44.044598957544|44.044598957544|44.044598957544|44.044598957544|44.044598957544|43.252571305464|-45.641121725895|-45.641121725895|-45.641121725895|-45.641121725895|-45.641121725895|-45.641121725895|-45.641121725895|-45.641121725895|-45.641121725895|-45.641121725895|-45.641121725895|-45.641121725895|-45.641121725895|-45.641121725895|-46.571245039677|-47.864316813662||43.967473891077|43.773622712707|43.773622712707|43.773622712707|43.773622712707|43.773622712707|43.773622712707|43.425137000189|-45.902919958831|-45.902919958831|-45.902919958831|-46.184354780781|-46.519020243765|-46.519020243765|-46.988912339874|-47.071312381245|-47.071312381245|-47.145904171707|-47.772115932837|-48.257302597883|-48.257302597883|-48.399198722923|-48.399198722923|-48.399198722923|-48.399198722923|-48.466888427827|-48.492991445749|45.836310516055|45.017567884321|44.765306760411|44.765306760411|44.765306760411|44.058528431295|44.058528431295|44.058528431295|43.185840219953|43.185840219953|43.185840219953|43.179529640004|43.179529640004|43.179529640004|43.179529640004|43.179529640004||43.179529640004|43.179529640004|43.179529640004|42.755468146945|42.755468146945|41.767186660397|41.34677619264|41.34677619264|41.34677619264|41.34677619264||41.34677619264|41.34677619264|41.34677619264|40.859194006363|40.16966079544|39.905259330466|39.905259330466|39.261955269393|38.121060062577|37.285158497636|37.285158497636|-39.779855955205|-39.779855955205|-39.779855955205||-39.779855955205|-39.779855955205|-39.779855955205|-39.779855955205|-39.779855955205|-39.779855955205|-39.779855955205|-39.779855955205|-39.779855955205|-39.779855955205|-39.779855955205|-39.779855955205|-39.779855955205|-39.779855955205|-39.779855955205|-39.779855955205|-39.779855955205|-39.887997729865|-39.887997729865|-39.887997729865|-39.887997729865|-39.887997729865|-39.887997729865|38.545630149754|38.545630149754|38.545630149754|38.545630149754|38.545630149754|38.545630149754|38.545630149754|38.545630149754|38.545630149754|38.545630149754|37.74643962231|37.74643962231||37.74643962231|37.74643962231|37.74643962231|37.74643962231|-40.115956028886|-40.115956028886|-40.115956028886|-40.115956028886|-40.115956028886|-40.115956028886|-40.115956028886|-40.115956028886|-40.115956028886|-40.115956028886|-40.115956028886|-40.115956028886|-40.115956028886|-40.3348220177|-40.3348220177|-40.892023862236|-41.372250677075|-41.806390048095|-42.174323242052|39.416993765252|39.416993765252|39.416993765252|39.416993765252|39.416993765252|39.416993765252|39.416993765252|39.416993765252
02859|6385|/equities/sonus-networks|R2000VALUE|2.804641217686|2.804641217686|2.804641217686|2.804641217686|2.804641217686|2.804641217686|2.804641217686|2.804641217686|2.804641217686|2.804641217686|2.7859901528638|2.7844334422528|2.7539539269804|2.7249487828545|2.623554158137|2.5523305548508|2.5523305548508|2.5523305548508|2.5523305548508||2.5523305548508|2.5523305548508|2.5523305548508|2.5523305548508|2.5523305548508|2.5472444880074|2.5472444880074|2.5472444880074|2.5472444880074||2.5472444880074|2.5472444880074|2.4919382320582|2.474375869029||2.3931955244732|2.3320848654847|2.3320848654847|2.3320848654847|2.3320848654847|2.3320848654847|2.2406499861723|2.0629443988806|-2.2855202789558|-2.2855202789558|-2.2855202789558|-2.2855202789558|-2.2855202789558|-2.2855202789558|-2.2855202789558|-2.2855202789558|-2.2855202789558|-2.2855202789558|-2.2855202789558|-2.2855202789558|-2.2855202789558||-2.2855202789558|-2.2855202789558|-2.2855202789558|-2.2855202789558|-2.2855202789558|-2.2855202789558|-2.2855202789558|-2.2855202789558|-2.2855202789558|-2.2855202789558|-2.2855202789558|-2.2855202789558|-2.2855202789558|-2.2855202789558|-2.2855202789558|-2.2855202789558|-2.3133107613128|-2.3133107613128|-2.3133107613128|-2.3133107613128|-2.3370120139697|-2.3758466477504|-2.3820518316285|-2.386724260279|-2.4488602378064|-2.5638058426307|-2.5713843374701|-2.5948714315065|-2.6701350012497|-2.8065387980889|-2.8118091872296|-2.8118091872296|-2.8118091872296|-2.8328436139514|-2.8520482517271|-2.8917203321489|-2.9246893872191|-2.9507659132138|-2.9986491346306|-2.9986491346306|-2.9986491346306|-2.9986491346306|-2.9986491346306|-2.9986491346306|-2.9986491346306|-3.0436687746575|-3.0436687746575|-3.0436687746575|-3.0436687746575|-3.0436687746575|-3.0436687746575|-3.0459491680348|-3.0459491680348|-3.0804990740048|-3.1060794244924|-3.1060794244924|-3.1060794244924||-3.1060794244924|-3.1060794244924|-3.1060794244924|-3.1060794244924|-3.1060794244924|-3.158699407701|-3.2107771265554|-3.2145395661636|-3.2145395661636|-3.2430995068334|-3.2731659634668|-3.2732400876238|-3.3211927185767|-3.3211927185767|-3.3213530127994|-3.3271699420603|-3.3436665525151|-3.3436665525151|-3.3949072614989|-3.4654525138362|-3.5427249910018|3.0774927987672|3.0774927987672|3.0774927987672|3.0774927987672|3.0774927987672|3.0774927987672|3.0774927987672|3.0774927987672|3.0774927987672|2.9838808128147|2.969664695443|2.969664695443|2.5901242629238|2.5901242629238|2.5901242629238|2.5901242629238|-2.9424856131496|-2.9424856131496|-2.9424856131496|-2.9424856131496|-2.9424856131496|-2.9424856131496||-2.9424856131496|-2.9424856131496|-2.9424856131496|-2.9424856131496|-2.9883173643684|2.5586251164852|2.5586251164852|2.5586251164852|2.5586251164852|2.5586251164852||2.5586251164852|2.5586251164852|2.5468055302764|2.5429872913346|2.5429872913346|2.5429872913346|2.5429872913346|2.5429872913346|2.5429872913346|2.5429872913346|2.5429872913346|2.5362000370356|2.5362000370356|2.5362000370356||2.5362000370356|2.5362000370356|2.5362000370356|2.5362000370356|2.5362000370356|-2.8678517936685|-2.8678517936685|-2.8678517936685|-2.8678517936685|-2.8678517936685|-2.8678517936685|-2.8678517936685|-2.8678517936685|-2.8678517936685|-2.8678517936685|-2.8678517936685|-2.8678517936685|-2.8678517936685|-2.8678517936685|-2.8678517936685|-2.8678517936685|-2.8678517936685|-2.8678517936685|-2.9176130293717|-2.9612367549328|-3.0324852641852|-3.0794280829729|-3.1246422730885|-3.2879358356752|-3.4138175851281|-3.4831307735902|-3.6051452918032|-3.7346059396509|-3.8837287243477|-3.8969256993826||-3.8969256993826|-3.8969256993826|-3.9676952225958|-4.0582725188241|-4.0846103751189|-4.0846103751189|-4.0846103751189|-4.0846103751189|-4.2767893300593|-4.3514182257767|-4.3514182257767|-4.3514182257767|-4.3514182257767|-4.3514182257767|-4.3514182257767|-4.3514182257767|-4.4060203419919|-4.5878003026374|-4.6703892047016|3.8477853345816|3.8477853345816|3.8477853345816|3.6859278679946|3.6859278679946|3.6859278679946|3.6859278679946|3.6859278679946|3.6859278679946|3.6859278679946|3.6859278679946|3.6859278679946
02860|16865|/equities/patriot-transport|R2000VALUE|-61.906567072|-61.906567072|-61.906567072|-61.906567072|-61.906567072|-61.906567072|-61.906567072|-61.906567072|-61.906567072|-61.906567072|-61.906567072|-61.906567072|-61.906567072|-61.906567072|-61.906567072|-61.906567072|-61.906567072|-61.906567072|-61.906567072||-62.983662845575|-62.983662845575|-63.939626748787|-64.247917660327|-64.268079660834|-64.51577684449|-66.044754261958|60.226435158555|60.226435158555||60.226435158555|60.226435158555|60.226435158555|60.214428025157||59.82275780668|58.531943908473|58.531943908473|58.531943908473|58.518827878921|57.761072584986|57.761072584986|57.161658866537|-59.78542539978|-59.78542539978|-59.78542539978|-59.78542539978|-59.78542539978|-59.78542539978|-59.78542539978|-59.78542539978|-59.78542539978|55.196749555801|55.195473198193|55.195473198193|55.195473198193||55.195473198193|55.195473198193|55.195473198193|55.195473198193|55.195473198193|55.195473198193|54.653273586982|52.753948223957|52.753948223957|-56.63312778732|-56.63312778732|-56.63312778732|-56.63312778732|-56.63312778732|-56.63312778732|-56.63312778732|-56.63312778732|-56.788570226372|-56.788570226372|-56.788570226372|-56.788570226372|-56.788570226372|-56.788570226372|-56.788570226372|-56.788570226372|-56.788570226372|-56.788570226372|-56.788570226372|-56.788570226372|-56.788570226372|-56.788570226372|-56.788570226372|-56.788570226372|-56.788570226372|-56.788570226372|-56.788570226372|-56.788570226372|-57.204381087608|-57.204381087608|-57.715699199379|-57.831941655611|-57.831941655611|-57.831941655611|-57.831941655611|-57.831941655611|-57.831941655611|-57.831941655611|-57.831941655611|-57.831941655611|-57.831941655611|-57.831941655611|-57.831941655611|-57.831941655611|-57.831941655611|-57.831941655611|-57.831941655611|-58.447897843633||-58.447897843633|-58.447897843633|-58.447897843633|-58.447897843633|-58.447897843633|-58.521136447851|-58.521136447851|-58.521136447851|-58.521136447851|-58.521136447851|-58.521136447851|-58.521136447851|-58.521136447851|-58.521136447851|-58.943109488504|-58.943109488504|-58.943109488504|-58.943109488504|-58.943109488504|-58.943109488504|-58.943109488504|-58.943109488504|-58.943109488504|-58.943109488504|-58.943109488504|-58.943109488504|-58.943109488504|-58.943109488504|-58.943109488504|-58.943109488504|-58.943109488504|-58.943109488504|-58.943109488504|-58.943109488504|-58.943109488504|-58.943109488504|-58.943109488504|-58.943109488504|-58.943109488504|-58.943109488504|-58.943109488504|-58.943109488504|54.822387710204||54.822387710204|54.822387710204|54.822387710204|54.822387710204|54.822387710204|54.822387710204|54.822387710204|54.822387710204|54.822387710204|54.822387710204||54.822387710204|54.822387710204|54.822387710204|54.822387710204|54.822387710204|54.625322854228|54.625322854228|54.625322854228|53.117581618833|51.844535894976|51.456151189392|-57.852283419424|-57.852283419424|-58.187378404892||-58.187378404892|-58.187378404892|-58.187378404892|-58.187378404892|-58.187378404892|-58.187378404892|-58.187378404892|-58.187378404892|-58.526994173568|-58.848925953486|-59.552466894142|-59.552466894142|-59.552466894142|-59.552466894142|-60.129881802856|55.996529758366|55.996529758366|55.996529758366|55.996529758366|55.996529758366|55.996529758366|55.996529758366|55.996529758366|55.996529758366|55.996529758366|55.996529758366|55.996529758366|55.996529758366|55.996529758366|55.996529758366|55.739478840201|55.531710480948|54.979990958308|54.979990958308|54.53665902784||54.39282815096|54.39282815096|54.39282815096|54.39282815096|54.39282815096|54.39282815096|54.39282815096|54.39282815096|54.39282815096|54.39282815096|54.39282815096|54.39282815096|54.39282815096|54.39282815096|54.39282815096|54.39282815096|54.39282815096|54.39282815096|54.39282815096|54.39282815096|54.39282815096|54.183143161372|-56.762399975366|-56.762399975366|-57.244332543023|-57.481825553717|-57.492095853821|-58.743995138821|55.276093957207|55.276093957207|55.276093957207
02861|100234|/equities/lands-end-i|R2000VALUE|8.4269170471921|8.4269170471921|8.4269170471921|8.4269170471921|8.3680407129122|8.3680407129122|8.3680407129122|8.3680407129122|8.3680407129122|8.2107162212374|8.2107162212374|8.2107162212374|8.2107162212374|8.2107162212374|8.1654547147567|8.1654547147567|8.1654547147567|8.1654547147567|8.1654547147567||8.1654547147567|8.1654547147567|8.1654547147567|8.1654547147567|8.1654547147567|8.1654547147567|8.1654547147567|8.1654547147567|8.1654547147567||8.1654547147567|8.1654547147567|8.1654547147567|8.1654547147567||8.1654547147567|8.1654547147567|7.7860606437055|7.3453452592787|7.1070501015912|7.0734263068379|7.0734263068379|7.0734263068379|7.0734263068379|7.0734263068379|6.8581628938451|6.574070230671|6.1973001068922|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143||-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.4614152877143|-7.5806980506642|-7.5806980506642|-7.6746269793254|-7.6746269793254|-7.7906965515064|-7.835376544034|-7.835376544034|-7.835376544034|-7.835376544034|-7.835376544034|-7.835376544034|-7.835376544034|-7.835376544034|-7.835376544034|-7.835376544034|-7.835376544034|-7.835376544034|-8.1109739621872|-8.3283047235006|-8.3901626853514|-8.3901626853514|-8.3901626853514|-8.3901626853514|-8.3901626853514|-8.3901626853514|-8.3901626853514|-8.3901626853514|-8.3901626853514|-8.3901626853514|-8.3901626853514|-8.3901626853514|-8.3901626853514|-8.3901626853514|-8.3901626853514|-8.3901626853514|-8.6310140323163|-8.8652932590379|-8.8953260521242|-9.0939733032991|-9.4777480766299|-9.6769422872334||-9.8685415964953|-10.279623983263|8.8480721637436|8.8480721637436|8.8480721637436|8.8480721637436|8.8480721637436|8.8480721637436|8.8480721637436|8.8480721637436|8.8480721637436|8.8480721637436|8.8480721637436|8.8480721637436|8.8480721637436|8.8480721637436|8.8480721637436|8.8480721637436|8.8480721637436|8.5395243084903|8.2455827832747|8.1764264452769|8.1764264452769|8.1764264452769|8.1764264452769|8.0649181326577|7.9399094537837|7.9137882078072|7.6830978221784|7.6652094405028|7.6652094405028|7.6652094405028|7.6652094405028|7.6652094405028|7.6652094405028|7.6652094405028|7.6652094405028|7.3263434349533|7.286134197902|7.286134197902|7.286134197902|7.286134197902|7.286134197902||7.286134197902|7.286134197902|7.286134197902|7.286134197902|7.286134197902|7.286134197902|7.286134197902|7.286134197902|7.286134197902|7.286134197902||7.286134197902|7.286134197902|7.286134197902|7.286134197902|7.286134197902|7.286134197902|7.286134197902|7.157926827218|6.7571320896113|6.7571320896113|6.6523690096498|5.8634655069378|-8.2500379536917|-8.9917090440646||7.1336582548312|7.1336582548312|7.1336582548312|7.1336582548312|7.1336582548312|7.1336582548312|7.1336582548312|6.6637870610744|-7.9582228367804|-7.9582228367804|-7.9582228367804|-7.9582228367804|-7.9582228367804|-8.0891573806779|-8.0891573806779|-8.0891573806779|-8.0891573806779|-8.0891573806779|-8.0891573806779|-8.0891573806779|-8.0891573806779|-8.0891573806779|-8.3043413846775|-8.6881570517006|-8.9315636885368|-9.0514594992226|-9.1391218459414|-9.1815241217399|-9.2705823182822|-9.4178696208266|-9.7081878508757|-10.000486515808|-10.342207854377|8.4421956319365|8.4421956319365||8.4421956319365|8.4421956319365|8.4421956319365|8.4421956319365|8.4421956319365|8.4421956319365|8.0102176422049|7.4363530205543|7.1401146304669|7.0161344966246|7.0161344966246|7.0161344966246|7.0161344966246|6.9634831173501|6.5534253631788|5.9550282198806|-7.868431890368|-7.868431890368|-7.868431890368|-8.1027020219956|-8.5441133980392|-8.5879037120208|-8.6835039962513|-8.9088935442747|-9.1139408868819|-9.1139408868819|-9.1139408868819|-9.1139408868819|-9.3554896825187|-9.4646391527042|8.0492512844378
02862|15670|/equities/capital-city-bank|R2000VALUE|-30.13996334269|-30.13996334269|-30.13996334269|-30.538070468928|-30.605356725086|28.277533887403|28.277533887403|28.277533887403|28.277533887403|28.277533887403|28.277533887403|28.166856734568|28.166856734568|-29.20292926089|-29.20292926089|-29.20292926089|-29.356866892355|-29.390963404463|-29.704403286826||-30.248677749265|-30.248677749265|-30.321402782455|-30.890715327809|-31.244544999411|-31.360050219751|-31.38950000257|28.324097947042|28.324097947042||28.324097947042|28.324097947042|28.324097947042|28.324097947042||28.207352809534|28.207352809534|28.207352809534|28.207352809534|28.207352809534|27.992479135501|27.992479135501|-29.640714917979|-29.640714917979|-29.640714917979|-29.640714917979|-29.640714917979|-29.640714917979|-29.640714917979|-29.640714917979|-29.640714917979|-29.640714917979|-29.807774643725|-29.807774643725|-29.807774643725|-29.807774643725||-29.807774643725|-30.360305049493|27.484555158999|27.484555158999|27.484555158999|27.484555158999|27.484555158999|27.484555158999|27.484555158999|27.484555158999|27.484555158999|27.484555158999|27.484555158999|27.484555158999|26.576727772185|-29.251388562221|-29.251388562221|-29.251388562221|-29.251388562221|-29.251388562221|-29.251388562221|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-30.760356768042|-31.212785612985|-31.212785612985|-31.548541985962|-31.548541985962|-31.548541985962|-31.548541985962|-31.67970490223|-31.67970490223|-31.67970490223|-31.968005124792|-32.080040424137|-32.080040424137||-32.080040424137|-32.080040424137|-32.080040424137|-32.080040424137|-32.080040424137|-32.080040424137|-32.080040424137|-32.080040424137|-32.295323337746|-32.634400910899|-32.634400910899|-32.634400910899|-32.99044552861|-33.322161897668|30.782332520291|30.782332520291|30.782332520291|30.782332520291|30.782332520291|30.782332520291|30.782332520291|30.782332520291|30.782332520291|30.782332520291|30.782332520291|30.782332520291|30.782332520291|30.782332520291|30.782332520291|30.782332520291|30.61592325083|30.538056030583|30.538056030583|30.517838838709|29.758502523344|29.758502523344|29.758502523344|29.758502523344|29.758502523344|29.758502523344|29.758502523344|29.758502523344|29.758502523344||29.758502523344|29.758502523344|29.758502523344|29.758502523344|29.758502523344|29.758502523344|29.758502523344|29.758502523344|29.758502523344|29.758502523344||29.758502523344|29.758502523344|29.758502523344|29.758502523344|29.758502523344|29.758502523344|29.758502523344|29.758502523344|28.488536757426|28.488536757426|28.488536757426|-31.239967989594|-31.239967989594|-31.239967989594||-31.239967989594|-31.239967989594|-31.239967989594|-31.239967989594|-31.239967989594|-31.239967989594|-31.239967989594|-31.239967989594|-31.239967989594|-31.239967989594|-31.239967989594|-31.239967989594|-31.239967989594|-31.239967989594|-31.239967989594|-31.239967989594|-31.239967989594|-31.239967989594|-31.239967989594|-31.239967989594|-31.239967989594|-31.239967989594|-31.239967989594|-31.239967989594|-31.239967989594|-31.26164566485|-31.26164566485|-31.26164566485|-31.26164566485|-31.360440852552|-31.721599819825|-31.783272122363|-31.783272122363|-32.457919914436|-32.471624647776||-32.471624647776|-32.518750176606|-32.65592125209|-32.65592125209|-32.65592125209|-32.773662125091|-33.492680058458|-33.809035403215|-33.809035403215|-33.809035403215|-33.809035403215|-34.156177919659|-34.156177919659|-34.156177919659|-34.156177919659|-34.156177919659|-34.156177919659|-34.62880804092|-34.986175664601|-35.970195276138|-36.781607184804|33.960175202996|33.960175202996|33.960175202996|33.960175202996|33.960175202996|33.578526892828|33.190030220004|32.765082812808|32.527399449049|32.527399449049
02863|17221|/equities/southern-national-bancorp|R2000VALUE|-13.302713861445|-13.302713861445|-13.41134896806|-13.644276836747|12.66476235153|12.66476235153|12.66476235153|12.66476235153|12.66476235153|12.491402623408|12.167947077478|11.95944107281|11.95944107281|11.90639318863|11.90639318863|11.90639318863|11.90639318863|11.90639318863|11.90639318863||11.90639318863|11.90639318863|11.90639318863|11.90639318863|11.90639318863|11.90639318863|11.90639318863|11.90639318863|11.90639318863||11.90639318863|11.837658875954|11.752954635104|11.539393752902||11.273215340342|10.94023884531|10.933598875957|10.667126758498|10.667126758498|10.667126758498|10.667126758498|10.270974485523|10.18107888979|10.18107888979|10.079532282025|9.9350359091827|9.8655953020595|9.7644387580169|9.7644387580169|9.3915985267707|9.3331465624669|9.3331465624669|9.3229825080607|9.3229825080607|9.3229825080607||9.3229825080607|9.3229825080607|9.3229825080607|9.3229825080607|9.3229825080607|9.3229825080607|9.1955084868243|8.95764715581|8.95764715581|8.95764715581|8.95764715581|8.95764715581|8.95764715581|8.9462738291959|8.5920215466|8.4818792716637|8.4414823735174|8.0566692048109|7.6621326002585|-8.1995141837988|-8.1995141837988|-8.1995141837988|-8.1995141837988|-8.2550158074602|-8.3578915699436|-8.3578915699436|-8.3578915699436|-8.3578915699436|-8.3578915699436|-8.3578915699436|-8.3578915699436|-8.3578915699436|-8.3578915699436|-8.3578915699436|-8.3578915699436|-8.3578915699436|-8.4437685127737|-8.4794685262905|-8.4794685262905|-8.4794685262905|-8.4794685262905|-8.4794685262905|-8.4799650133171|-8.513849967113|-8.6242775049374|-8.7366696559241|-8.7525221730659|-8.8122464711345|-8.9311067323858|-9.0060913097925|-9.0060913097925|-9.0516132906232|-9.0516132906232|-9.0516132906232|-9.0890149623325|-9.3922382494002|-9.435668422099||-9.435668422099|-9.435668422099|-9.435668422099|-9.435668422099|-9.435668422099|-9.435668422099|-9.435668422099|-9.435668422099|-9.4524092688782|-9.6226769039612|-9.7079243736776|-9.7216718547115|-9.7696347095977|9.1241814904279|9.1241814904279|9.1241814904279|9.1241814904279|9.1241814904279|9.1241814904279|9.1241814904279|9.0961179163684|9.0961179163684|9.0961179163684|9.0961179163684|9.0961179163684|9.0961179163684|9.0961179163684|9.027153322722|8.8005031188611|8.6788925153551|8.6343248136107|8.5964721316832|8.4027470609366|8.0958303368554|7.9450074586993|7.9450074586993|7.9450074586993|7.8627863364888|7.6974495581769|7.6974495581769|7.6974495581769|7.6974495581769|7.6974495581769||7.6782772465969|7.6693095679128|7.6693095679128|7.6693095679128|7.6693095679128|7.6693095679128|7.6693095679128|7.6693095679128|7.6693095679128|7.6693095679128||7.6481216213266|7.5640145874863|7.5640145874863|7.5640145874863|7.5076025210345|7.5076025210345|7.3701136600667|7.2629043274118|-8.0743897963136|-8.0743897963136|-8.0743897963136|-8.0743897963136|-8.0743897963136|-8.0743897963136||-8.0743897963136|-8.0743897963136|-8.0743897963136|-8.0743897963136|-8.0743897963136|-8.0743897963136|-8.0743897963136|-8.0743897963136|-8.0743897963136|-8.0743897963136|-8.1782109261187|-8.325934166203|-8.325934166203|-8.325934166203|-8.4003489221578|-8.4637475295132|-8.4637475295132|-8.8761082008222|-9.4467872331252|-9.7019854331138|-9.7162098560954|-9.7162098560954|-9.732588573101|-9.908987782402|-10.162208581416|-10.223564916681|-10.253721106846|-10.253721106846|-10.253721106846|-10.253721106846|-10.253721106846|-10.253721106846|-10.253721106846|-10.253721106846|-10.253721106846||-10.253721106846|-10.253721106846|-10.30746805756|-10.452186823871|-10.463541455827|-10.511580803466|-10.511580803466|-10.546125762682|-10.546125762682|-10.546125762682|-10.683139395957|-10.739893516496|-10.739893516496|-10.739893516496|-10.739893516496|-10.739893516496|-10.739893516496|-10.739893516496|-10.739893516496|-11.25378739458|-11.666719088087|-11.923465765328|-12.052740190659|-12.1204733105|-12.1204733105|-12.1204733105|11.615461175791|11.615461175791|11.615461175791|11.615461175791|11.615461175791
02864|20321|/equities/entercom-communications-corp|R2000VALUE|-0.14348708874832|-0.14348708874832|-0.14499676661469|-0.15272418643344|-0.1542213196038|-0.16140780263462|-0.16140780263462|-0.1692192771694|-0.1692192771694|-0.1692192771694|-0.1692192771694|-0.1692192771694|-0.1692192771694|-0.1845610892573|-0.1845610892573|-0.1845610892573|-0.1845610892573|-0.20395676358971|-0.21447973672917||-0.22526082409609|-0.24478979920004|-0.25365533792481|-0.26042695602278|-0.26042695602278|-0.30671883744774|-0.31538759914568|-0.32339177774645|-0.334844201926||-0.334844201926|-0.334844201926|-0.334844201926|-0.334844201926||-0.334844201926|-0.334844201926|-0.334844201926|-0.334844201926|-0.334844201926|-0.334844201926|-0.334844201926|-0.334844201926|-0.334844201926|-0.34897688955466|-0.37864099145378|-0.41125666185049|-0.41218536851616|-0.41218536851616|-0.41643374890986|-0.43657082187801|-0.46195090333256|-0.46525656425989|-0.47511840356761|-0.50259430594127|-0.50259430594127||-0.53371590416609|-0.55316210997302|-0.56736901581507|-0.57402114106793|-0.60618459829113|-0.61759399482962|-0.63189690930309|-0.63189690930309|-0.64127991180356|-0.70293877335318|-0.72041901705898|-0.72041901705898|-0.72041901705898|-0.72041901705898|-0.72041901705898|-0.72041901705898|-0.72041901705898|-0.72041901705898|-0.72041901705898|-0.72041901705898|-0.72041901705898|-0.72041901705898|-0.72041901705898|-0.72041901705898|-0.72041901705898|-0.72041901705898|-0.72041901705898|-0.72379383663382|-0.72379383663382|-0.75356275484431|-0.75356275484431|-0.75356275484431|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.84481253660377|-0.86562503418057|-0.9123778391848|-0.92115313355237|-1.003275691846|-1.0397285381721||-1.0690872812455|-1.10036362809|-1.1533595997102|-1.1792328841164|-1.2162134460552|-1.2162134460552|-1.2932927367801|-1.3016696934032|-1.3288052053504|-1.3525037056287|-1.3525037056287|-1.3525037056287|-1.3655596845768|-1.4928441007295|-1.5703823322895|-1.632702608334|-1.6542195660394|-1.6657773071441|-1.7554470095274|-1.9182966918014|-2.0125740799929|-2.1434156600662|-2.1778729628665|-2.2181473589051|-2.2181473589051|-2.2181473589051|-2.2418304456724|-2.2431449507622|-2.2591912804008|-2.2591912804008|-2.297908103914|-2.297908103914|-2.297908103914|-2.297908103914|-2.297908103914|-2.297908103914|-2.3660089842157|-2.4500099543815|-2.7883443903134|-2.8293509915996|-2.8293509915996|-2.8293509915996|-2.8293509915996||-2.8293509915996|-2.8293509915996|-2.8293509915996|-2.8293509915996|-2.8293509915996|-2.8293509915996|-2.8293509915996|-2.8293509915996|-2.8293509915996|-2.8293509915996||-2.8293509915996|-2.8293509915996|-2.8293509915996|-2.8293509915996|-2.8293509915996|-2.8293509915996|-2.8939733125025|-3.0275258529246|-3.1289176199237|-3.2049085071131|-3.2951761539826|-3.4513068194797|-3.640502068247|-3.7722800802804||-3.915422275289|-3.9194692799605|-4.1017400068981|-4.1017400068981|-4.1017400068981|-4.1017400068981|-4.1017400068981|-4.4983222465761|-5.0053850206781|-5.0053850206781|-5.0053850206781|-5.0053850206781|-5.0053850206781|-5.0053850206781|-5.02255532374|-5.02255532374|-5.02255532374|-5.02255532374|-5.02255532374|-5.02255532374|-5.02255532374|-5.02255532374|-5.02255532374|-5.02255532374|-5.02255532374|-5.02255532374|-5.02255532374|-5.02255532374|-5.02255532374|-5.02255532374|-5.02255532374|-5.02255532374|-5.02255532374|-5.02255532374|-5.02255532374||-5.02255532374|-5.02255532374|-5.02255532374|-5.02255532374|-5.02255532374|-5.02255532374|-5.02255532374|-5.02255532374|-5.02255532374|-5.2802836059422|-5.3859817583131|-5.4614242137325|-5.4879157477896|-5.719850837553|-6.1860491081037|-6.1860491081037|-6.1860491081037|-6.6462212717045|-6.7273571927799|-6.7576746895858|-6.9621107263641|-7.0101786899651|-7.4612540986896|-7.8569490674205|-8.0921098394601|-8.551592564314|-8.551592564314|-8.7291030880802|-9.074503209524|-9.2467815371935|-9.4508682591589
02865|24343|/equities/tejon-ranch-co|R2000VALUE|-16.761841500072|-16.761841500072|-16.761841500072|-16.790422060201|-16.790422060201|-16.82186833574|-16.82186833574|-16.82186833574|-16.82186833574|-16.82186833574|-16.82186833574|-16.82186833574|-16.82186833574|-16.82186833574|-16.82186833574|-16.82186833574|-16.82186833574|-16.835242496085|-17.155935854991||-17.332822664382|-17.332822664382|-17.509247099693|-17.592496963933|16.546232745884|16.546232745884|16.546232745884|16.546232745884|16.546232745884||16.546232745884|16.546232745884|16.422202054922|16.207447096446||16.113197948918|16.113197948918|16.113197948918|16.113197948918|16.113197948918|16.113197948918|16.113197948918|15.545482513192|15.545482513192|15.545482513192|15.545482513192|15.545482513192|15.545482513192|15.545482513192|15.545482513192|15.545482513192|15.545482513192|15.545482513192|15.545482513192|15.545482513192|15.545482513192||15.543287508715|15.543287508715|15.543287508715|15.543287508715|15.543287508715|15.543287508715|15.52332359341|15.52332359341|15.52332359341|15.52332359341|15.52332359341|15.52332359341|15.49086449971|15.470427972633|-16.125314728907|-16.125314728907|-16.125314728907|-16.125314728907|-16.125314728907|-16.219401244385|-16.219401244385|-16.301834561276|-16.355927548859|-16.500475179325|-16.617557380856|-16.617557380856|-16.617557380856|-16.617557380856|-16.617557380856|-16.617557380856|-16.731769506866|-16.868476677328|-16.868476677328|-16.868476677328|-16.868476677328|-16.868476677328|-16.91606341511|-16.939159954399|-16.939159954399|-16.939159954399|-16.939159954399|-17.022955882119|-17.226062337079|-17.430624581618|16.087324381136|16.087324381136|16.087324381136|16.087324381136|15.936096024545|-17.327432462428|-17.327432462428|-17.327432462428|-17.327432462428|-17.327432462428|-17.327432462428|-17.327432462428|-17.3449696999||-17.3449696999|-17.3449696999|-17.3449696999|-17.3449696999|-17.3449696999|-17.3449696999|-17.3449696999|-17.3449696999|-17.368855209395|-17.491504690432|-17.53167292518|-17.655191706757|-17.767436132542|-17.920607365625|16.90844674337|16.90844674337|16.90844674337|16.90844674337|16.90844674337|16.90844674337|16.841885728175|16.807373438207|16.724025631313|16.72189840903|16.72189840903|16.709331455387|16.661704640522|16.661704640522|16.614494026849|16.614494026849|16.614494026849|16.614494026849|16.614494026849|16.614494026849|16.614494026849|16.614494026849|16.614494026849|16.614494026849|16.614494026849|16.614494026849|16.614494026849|16.614494026849|16.614494026849||16.614494026849|16.614494026849|16.614494026849|16.614494026849|16.614494026849|16.614494026849|16.614494026849|16.614494026849|16.614494026849|16.614494026849||16.614494026849|16.614494026849|16.591028956663|16.591028956663|16.591028956663|16.591028956663|16.591028956663|16.591028956663|16.591028956663|16.591028956663|16.591028956663|-17.707956858826|-17.707956858826|-17.707956858826||-17.707956858826|-17.707956858826|-17.829044320514|-17.829044320514|-17.829044320514|-17.829044320514|-17.829044320514|-17.829044320514|-17.829044320514|-17.959723081229|-17.959723081229|-17.959723081229|-17.959723081229|-17.959723081229|-17.959723081229|-17.990954304475|-17.990954304475|-18.16673450796|-18.16673450796|-18.236816494071|-18.236816494071|-18.236816494071|-18.236816494071|-18.631463254385|-18.762737076473|-18.847078251094|-18.847078251094|-18.847078251094|-18.847078251094|-18.847078251094|-18.847078251094|-18.847078251094|-18.847078251094|-18.847078251094|-18.847078251094||-18.847078251094|-18.847078251094|-18.847078251094|-18.847078251094|-18.847078251094|-18.847078251094|-18.847078251094|-18.847078251094|-18.847078251094|-18.847078251094|-19.155087390708|-19.366207139544|-19.463297747852|-19.463297747852|-19.463297747852|-19.627541741326|-19.627541741326|-19.804001912898|-19.804001912898|-20.174935775141|-20.346015934564|-20.346015934564|-20.346015934564|-20.619186267658|-20.619186267658|-20.619186267658|-20.619186267658|-20.619186267658|-20.659838838453|-20.659838838453|-20.659838838453
02866|16072|/equities/first-citizens-banc-corp|R2000VALUE|-17.499032261288|-17.499032261288|-17.499032261288|-17.561424257928|-17.61491616851|-18.079350615938|-18.300228285448|-18.300228285448|-18.300228285448|-18.300228285448|-18.300228285448|-18.300228285448|-18.300228285448|-18.300228285448|-18.300228285448|-18.300228285448|-18.300228285448|-18.347476084647|-18.411135231585||-18.546468153818|-18.546468153818|-18.624964810326|17.348104461421|17.348104461421|17.348104461421|17.348104461421|17.348104461421|17.348104461421||17.348104461421|17.348104461421|17.348104461421|17.348104461421||16.980949172697|16.782991432508|16.782991432508|16.654434759705|16.636220315314|16.636220315314|16.636220315314|15.598578191705|15.284814330868|15.284814330868|15.284814330868|15.234728144192|15.234728144192|15.210697808291|15.202442132131|14.675213666641|14.559904611447|14.559904611447|14.559904611447|14.559904611447|14.559904611447||14.559904611447|14.559904611447|14.559904611447|14.559904611447|14.559904611447|14.559904611447|-15.900544022049|-15.900544022049|-15.900544022049|-15.900544022049|-15.900544022049|-15.900544022049|-15.900544022049|-15.900544022049|-15.900544022049|-15.900544022049|-16.092341937194|-16.092341937194|-16.092341937194|-16.092341937194|-16.092341937194|-16.109268494855|-16.221131453261|-16.30736831531|-16.33599770327|-16.33599770327|-16.33599770327|-16.33599770327|-16.33599770327|-16.33599770327|-16.33599770327|-16.33599770327|-16.33599770327|-16.33599770327|-16.33599770327|-16.33599770327|-16.33599770327|-16.505275172874|-16.628083461837|-16.681204259745|-16.718304886146|-16.805916324505|-16.997129775031|-17.02736706308|-17.190129010451|-17.267242714389|-17.267242714389|-17.267242714389|-17.267242714389|-17.267242714389|-17.267242714389|-17.267242714389|-17.267242714389|-17.267242714389|-17.267242714389|-17.836380742902|-18.078756940492||-18.167807797029|-18.167807797029|-18.167807797029|-18.234179644038|-18.234179644038|-18.234179644038|-18.318801049159|-18.318801049159|-18.573112624404|-18.721236910552|-18.894830206254|-18.894830206254|-18.894830206254|-19.006161348929|17.927799254012|17.927799254012|17.927799254012|17.927799254012|17.927799254012|17.927799254012|17.927799254012|17.927799254012|17.927799254012|17.927799254012|17.927799254012|17.927799254012|17.927799254012|17.827722052018|17.504409623342|17.504409623342|17.07156565476|16.846740752333|16.716378138985|16.227641978226|15.931376710199|15.931376710199|15.931376710199|15.931376710199|15.931376710199|15.931376710199|15.931376710199|15.931376710199|15.931376710199||15.931376710199|15.931376710199|15.495974186022|15.282193107692|15.249381616477|15.225675131814|15.225675131814|15.225675131814|15.225675131814|15.225675131814||15.225675131814|14.824238487897|14.773876186673|14.597917234969|14.449002775233|14.449002775233|14.307780301881|14.244037595751|-16.50734213932|-16.50734213932|-16.50734213932|-16.50734213932|-16.50734213932|-16.50734213932||-16.50734213932|-16.50734213932|-16.50734213932|-16.50734213932|-16.50734213932|-16.50734213932|-16.50734213932|-16.50734213932|-16.50734213932|-16.50734213932|-16.50734213932|-16.50734213932|-16.50734213932|-16.50734213932|-16.50734213932|-16.50734213932|-16.50734213932|-16.50734213932|-16.50734213932|-16.50734213932|-16.50734213932|-16.50734213932|-16.50734213932|-17.002980434714|-17.234700374932|-17.311889150773|-17.637238373397|-17.651187166312|-17.651187166312|-17.679096893843|-17.876217423077|-17.964675914574|-18.374628291448|-18.516809289014|-18.970393410829||-19.197679981646|-19.197679981646|-19.197679981646|-19.45959418025|-19.510248887274|-19.510248887274|-19.832548498813|-20.083100344914|-20.083100344914|-20.083100344914|-20.083100344914|-20.172142782756|-20.172142782756|-20.172142782756|-20.172142782756|-20.172142782756|-20.172142782756|-20.742975388716|-20.742975388716|-21.537972303177|-22.283303309309|-22.648169923891|-22.648169923891|-22.648169923891|-22.648169923891|-22.648169923891|-22.648169923891|-22.648169923891|-22.732965920887|-22.788484385837|-22.788484385837
02867|16513|/equities/limelight-network|R2000VALUE|-0.30755402060947|-0.30755402060947|-0.30755402060947|-0.30755402060947|-0.30755402060947|-0.30755402060947|-0.30755402060947|-0.30755402060947|-0.30755402060947|-0.30755402060947|-0.30755402060947|-0.30755402060947|-0.30755402060947|-0.30755402060947|-0.30755402060947|-0.30755402060947|-0.30755402060947|-0.31991003605613|-0.3424055882945||-0.35505065334664|-0.36061132465056|-0.39089646840815|-0.40214053187905|-0.4044617027501|-0.41126300068472|-0.43495661154692|-0.44025597456766|-0.46037419177506||-0.4695824388819|-0.4845027232785|-0.49258634554225|-0.49885149749206||-0.50367937653248|-0.50607365327017|-0.50607365327017|-0.50607365327017|-0.50607365327017|-0.50607365327017|-0.50607365327017|-0.50607365327017|-0.50607365327017|-0.54008182504593|-0.56281869189407|-0.56444299802145|-0.59334221134541|-0.63468579396006|-0.64731698449449|-0.6495610985049|-0.66532851125227|-0.6659658153291|-0.6659658153291|-0.68784533324456|-0.71451150248025||-0.72615723223127|-0.74371358322476|-0.77472617082436|-0.80552911485388|-0.83231014041055|-0.87201166031604|-0.87201166031604|-0.87201166031604|-0.89392959605594|0.68852869404983|0.68852869404983|0.68852869404983|0.68852869404983|0.68852869404983|0.68852869404983|0.68852869404983|0.68852869404983|0.68852869404983|0.68852869404983|0.68852869404983|0.68852869404983|0.68852869404983|0.68852869404983|0.68852869404983|0.68852869404983|0.68852869404983|0.68092633103476|0.68010871541063|0.68010871541063|0.68010871541063|0.68010871541063|0.68010871541063|0.68010871541063|0.68010871541063|0.68010871541063|0.68010871541063|0.68010871541063|0.68010871541063|0.68010871541063|0.68010871541063|0.68010871541063|0.68010871541063|0.68010871541063|0.68010871541063|0.68010871541063|0.68010871541063|0.68010871541063|0.68010871541063|0.68010871541063|0.68010871541063|0.68010871541063|0.68010871541063|0.68010871541063|0.68010871541063|0.68010871541063|0.68010871541063|0.66225394583975||0.66225394583975|0.64550439822712|0.64311441747981|0.64311441747981|0.64311441747981|0.64311441747981|0.64311441747981|0.64311441747981|0.64311441747981|0.64311441747981|0.64311441747981|0.64311441747981|0.64311441747981|0.64311441747981|0.64311441747981|0.64311441747981|0.64311441747981|0.64311441747981|0.64311441747981|0.64311441747981|0.64311441747981|0.6309850069224|0.6309850069224|0.6309850069224|0.6309850069224|0.6309850069224|0.6309850069224|0.6309850069224|0.6309850069224|0.6309850069224|0.6309850069224|0.6309850069224|0.6309850069224|0.6309850069224|0.6309850069224|0.60248333572669|0.54694815211079|0.5007479382067|0.4816921532716|0.47770226467809|0.47770226467809|0.47770226467809|0.47770226467809||0.47770226467809|0.47770226467809|0.46646361074139|0.44751653695838|0.44751653695838|0.44751653695838|0.44751653695838|0.44751653695838|-0.58917026983768|-0.58917026983768||-0.58917026983768|-0.58917026983768|-0.61215030503572|-0.62318367044463|-0.62730406037452|-0.66532673561443|-0.66630196467116|-0.66630196467116|-0.66630196467116|-0.66630196467116|-0.66630196467116|-0.66630196467116|-0.66630196467116|-0.66630196467116||-0.66726886448016|-0.66908164340822|-0.66908164340822|-0.66908164340822|-0.66908164340822|-0.66908164340822|-0.66908164340822|-0.66908164340822|-0.72210695920864|-0.72210695920864|-0.73191882370225|-0.74404314820756|-0.74519360784799|-0.74519360784799|-0.74519360784799|-0.74519360784799|-0.74519360784799|-0.76313177550403|-0.78531308863525|-0.79887979199671|-0.79887979199671|-0.79887979199671|-0.79887979199671|-0.79887979199671|-0.81635534288909|-0.83401093405002|-0.83401093405002|-0.87725102483689|-0.8889011230674|-0.90427905283665|-0.91195491763621|-0.91195491763621|-0.91195491763621|-0.91195491763621|-0.91195491763621||-0.91195491763621|-0.92435547944207|-0.94804743073359|-0.94804743073359|-0.94804743073359|-0.94804743073359|-0.94804743073359|-0.94804743073359|-0.97153048870712|-0.97784497404264|-1.0281555582436|-1.0537783690461|-1.1022204235934|-1.1470893241457|-1.1479880811614|-1.1479880811614|-1.1601200569385|-1.2306167470872|-1.275529707743|-1.3459441344752|-1.4214046907441|-1.5087828914342|-1.5209822809705|-1.5209822809705|-1.5209822809705|-1.5209822809705|-1.5472025050067|-1.5527808616367|-1.5527808616367|-1.5675343352122|-1.5939270476018
02868|1008646|/equities/select-energy-services|R2000VALUE|7.2186852373446|7.2186852373446|7.2186852373446|7.2186852373446|7.2186852373446|7.2186852373446|7.2186852373446|7.1910393677117|7.142515984468|7.142515984468|7.142515984468|6.9386290348154|-7.5818592861643|-7.5818592861643|-7.5818592861643|-7.5818592861643|-7.5818592861643|-7.5818592861643|-7.5818592861643||-7.5818592861643|-7.5818592861643|-7.6265101251062|-7.7444558471504|7.2410177039545|7.2410177039545|7.2410177039545|7.2410177039545|7.2410177039545||7.2410177039545|7.2410177039545|7.2410177039545|7.19001987769||-7.6334442419992|-7.6334442419992|-7.6334442419992|-7.6334442419992|-7.6334442419992|-7.6334442419992|-7.6334442419992|-7.6334442419992|-7.6334442419992|-7.6637473613291|-7.6637473613291|-7.6637473613291|-7.7902751267253|-7.8047854426864|-7.8047854426864|-7.8047854426864|-7.8047854426864|-7.8047854426864|-7.8047854426864|-7.8495204580832|-7.8495204580832||-7.8495204580832|-7.8806198406102|-7.8806198406102|-7.8806198406102|-7.8806198406102|-7.8806198406102|-7.8806198406102|-7.8806198406102|-7.8806198406102|-7.8806198406102|-7.8806198406102|-7.8806198406102|-7.8806198406102|-7.8806198406102|-7.8806198406102|-7.8806198406102|-7.8806198406102|-7.8806198406102|-7.8806198406102|-7.8806198406102|-7.9695776091551|-7.9699385244204|-7.9699385244204|-7.9699385244204|-7.9699385244204|-7.9699385244204|-7.9699385244204|-7.9699385244204|-7.9699385244204|-7.9699385244204|-7.9699385244204|-7.9699385244204|-7.9699385244204|-7.9699385244204|-7.9699385244204|-8.1179874824764|-8.1935970702968|-8.3856633150138|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606||7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.8203021196606|7.81570227277|7.81570227277|7.81570227277|7.764391185307|7.7601570039585|7.6400786127512|7.6400786127512|7.6400786127512|7.6398096841644|7.633642109344|7.633642109344|7.633642109344|7.633642109344|7.4543079021287|7.4543079021287|7.4543079021287|7.4543079021287|7.4543079021287||7.4543079021287|7.3622868991242|7.302071209224|7.302071209224|7.302071209224|7.302071209224|7.302071209224|7.302071209224|7.302071209224|7.302071209224||7.302071209224|7.302071209224|7.302071209224|7.302071209224|7.1699345326776|7.0521827512709|7.0467492803924|7.0467492803924|7.0467492803924|7.0467492803924|7.0467492803924|7.0467492803924|7.0467492803924|7.0467492803924||7.0467492803924|7.0467492803924|7.0467492803924|7.037499373157|6.8844440171003|6.8371596809758|6.8362885047477|6.805876286988|6.8037987797664|6.8037987797664|6.8037987797664|6.8037987797664|6.8037987797664|6.8037987797664|6.8037987797664|6.8037987797664|6.8037987797664|6.8037987797664|6.8037987797664|6.8037987797664|6.8037987797664|6.8037987797664|6.8037987797664|6.8037987797664|6.8037987797664|6.8037987797664|6.8037987797664|6.8037987797664|6.8037987797664|6.8037987797664|6.8037987797664|6.7289432518136|6.7121589970205|6.6415652777987|6.5217394592847||6.4639154450541|6.4639154450541|6.4639154450541|6.4639154450541|5.79421168085|-6.8106083331572|-6.8106083331572|-6.8106083331572|-6.8106083331572|-6.8106083331572|-6.8106083331572|-6.8106083331572|-6.8106083331572|-6.8106083331572|-6.9638646905143|-6.9918272036666|-7.2164746410708|-7.4352496340386|-7.6647220402417|-8.0052466689941|-8.4191631806556|-8.4898465129902|-8.4898465129902|-8.4898465129902|-8.4898465129902|-8.4898465129902|-8.4898465129902|-8.4898465129902|-8.4898465129902|-8.4898465129902|-8.4898465129902
02869|15962|/equities/enterprise-bancor|R2000VALUE|-30.527189788896|-30.527189788896|-30.527189788896|-30.527189788896|-31.087003624554|-31.087003624554|-31.087003624554|-31.087003624554|-31.087003624554|-31.087003624554|-31.087003624554|-31.087003624554|-31.087003624554|-31.087003624554|-31.087003624554|-31.087003624554|-31.087003624554|-31.413904627292|-32.140738761125||-32.359246274201|-32.359246274201|-32.955056530864|29.951262319521|29.951262319521|29.951262319521|29.951262319521|29.951262319521|29.951262319521||29.951262319521|29.951262319521|29.778905253886|29.778905253886||29.05111891605|29.05111891605|28.06735363909|27.872614234779|27.417905959921|26.754224234546|26.754224234546|26.754224234546|26.754224234546|26.754224234546|26.754224234546|26.754224234546|26.754224234546|26.754224234546|26.102682888204|25.814268068912|25.814268068912|25.814268068912|25.814268068912|25.814268068912|25.814268068912||25.814268068912|25.814268068912|25.814268068912|25.814268068912|25.814268068912|25.814268068912|25.08149277988|-27.419196572568|-27.419196572568|-27.419196572568|-27.419196572568|-27.419196572568|-27.419196572568|-27.419196572568|-27.419196572568|-27.419196572568|-27.419196572568|-27.419196572568|-27.419196572568|-27.419196572568|-27.419196572568|-27.56627958645|-27.989677941684|-28.057597305912|-28.323996599667|-28.776941255456|-28.897148896421|-28.897148896421|-28.897148896421|-28.897148896421|-28.897148896421|-28.897148896421|-28.897148896421|-28.897148896421|-28.897148896421|-28.897148896421|-29.217388154362|-29.328208288986|-29.732453912981|-29.752085231566|-29.752085231566|-29.874218662634|-29.874218662634|-29.874218662634|-29.874218662634|-29.882647147461|-29.882647147461|-30.418328901713|-30.418328901713|-30.418328901713|-30.418328901713|-30.418328901713|-30.418328901713|-30.418328901713|-30.418328901713|-30.681538665917|-30.681538665917||-30.681538665917|-30.681538665917|-30.681538665917|-30.681538665917|-30.681538665917|-30.910092765122|-30.987249988132|-30.987249988132|-31.502500898103|-31.552958550755|-31.552958550755|-31.552958550755|-31.552958550755|-31.552958550755|-32.399398025213|29.587125582109|29.587125582109|29.587125582109|29.587125582109|29.587125582109|29.587125582109|29.587125582109|29.215694527505|29.153449146686|29.153449146686|28.823833775452|28.198753807204|28.165748672637|27.9555032991|27.9555032991|27.886136295908|27.34979130863|27.34979130863|27.34979130863|27.34979130863|27.34979130863|27.34979130863|27.34979130863|27.34979130863|27.34979130863|27.34979130863|27.34979130863|27.34979130863||27.34979130863|27.34979130863|27.34979130863|27.34979130863|27.34979130863|27.34979130863|27.34979130863|27.34979130863|27.34979130863|27.34979130863||27.34979130863|27.34979130863|27.34979130863|27.34979130863|27.34979130863|27.34979130863|27.34979130863|26.324769095567|25.938793704536|-29.360062850447|-29.360062850447|-29.360062850447|-29.360062850447|-29.678452982871||-29.735325547653|-29.735325547653|-29.735325547653|-29.735325547653|-29.735325547653|-29.735325547653|-29.735325547653|-29.735325547653|-29.735325547653|-29.735325547653|-29.735325547653|-29.811690193742|-29.811690193742|-29.811690193742|-29.926036971545|-29.926036971545|-29.926036971545|-30.749872847515|-30.749872847515|-31.235255766491|-31.235255766491|-31.235255766491|-31.235255766491|-31.235255766491|-31.874122325996|-31.874122325996|-32.42859108406|-32.455657349225|-32.773508665955|-32.835514728666|-32.881772032976|-33.308019757271|-33.308019757271|-33.748011721505|-33.950214091498||-33.950214091498|-33.950214091498|-34.074683709893|-34.246046169745|-34.246046169745|-34.246046169745|-34.246046169745|-34.246046169745|-34.246046169745|-34.246046169745|-34.246046169745|-34.246046169745|-34.246046169745|-34.246046169745|-34.246046169745|-34.246046169745|-34.246046169745|-34.246046169745|-34.246046169745|-35.255050774136|-36.432834752974|34.085462930868|34.085462930868|34.085462930868|34.085462930868|34.085462930868|34.085462930868|33.865515156001|33.58224065592|33.494227175357|33.494227175357
02870|962332|/equities/smartfinancial-inc|R2000VALUE|-23.642787062794|-23.642787062794|-23.642787062794|-23.906553254823|-24.317125623204|22.169844006748|22.169844006748|22.169844006748|22.169844006748|22.074271784062|-24.346951053707|-24.346951053707|-24.346951053707|-24.346951053707|-24.346951053707|-24.346951053707|-24.346951053707|-24.346951053707|-24.530501840477||-24.920822482498|-24.920822482498|-24.962581375342|23.210840057527|23.210840057527|23.210840057527|23.210840057527|23.210840057527|23.210840057527||23.210840057527|23.210840057527|23.210840057527|23.210840057527||22.778808577482|22.778808577482|22.778808577482|22.778808577482|22.778808577482|22.778808577482|22.778808577482|21.470453774072|21.156060045668|21.02673246431|20.754894616994|20.754894616994|20.754894616994|20.74160521081|20.74160521081|20.74160521081|20.74160521081|20.74160521081|20.74160521081|20.74160521081|20.74160521081||20.74160521081|20.74160521081|20.74160521081|20.74160521081|20.731551188635|20.731551188635|20.453390459669|20.305888252844|20.305888252844|20.305888252844|20.305888252844|20.305888252844|20.305888252844|20.305888252844|-21.555251481478|-21.555251481478|-21.555251481478|-21.555251481478|-21.555251481478|-21.555251481478|-21.555251481478|-21.555251481478|-21.933613223439|-22.241793017261|-22.290646077789|-22.290646077789|-22.290646077789|-22.290646077789|-22.290646077789|-22.323474461941|-22.355134446588|-22.355134446588|-22.355134446588|-22.355134446588|-22.355134446588|-22.355134446588|-22.355134446588|-22.689595283365|-22.999271672408|-23.109191463435|-23.182990866728|-23.422799688586|-23.422799688586|-23.508504556295|-23.52577797208|-23.52577797208|-23.52577797208|-23.52577797208|-23.52577797208|-23.52577797208|-23.593461534538|-23.593461534538|-23.756067511283|-23.865083090124|-23.865083090124|-24.090648933315|-24.295367333351||-24.295367333351|-24.295367333351|-24.295367333351|-24.447907550532|-24.536830859665|-24.536830859665|-24.536830859665|-24.536830859665|-24.69981284195|-24.971180333625|-25.047568944662|-25.047568944662|-25.419243445627|23.559464289193|23.559464289193|23.559464289193|23.559464289193|23.559464289193|23.559464289193|23.559464289193|23.302860325638|23.302860325638|23.302860325638|23.302860325638|23.302860325638|22.920699768007|22.920699768007|22.920699768007|22.920699768007|22.920699768007|22.799944750402|22.511326754461|22.288696249735|21.35355107918|21.013946190306|20.855914262928|20.855914262928|20.855914262928|20.855914262928|20.855914262928|20.855914262928|20.855914262928|20.855914262928||20.855914262928|20.855914262928|20.855914262928|20.855914262928|20.855914262928|20.855914262928|20.855914262928|20.855914262928|20.855914262928|20.855914262928||20.855914262928|20.855914262928|20.855914262928|20.669730587293|20.669730587293|20.669730587293|20.669730587293|20.669730587293|19.958033689182|19.715785328632|19.715785328632|19.715785328632|19.715785328632|19.715785328632||19.715785328632|19.715785328632|19.715785328632|19.715785328632|-22.157845557504|-22.157845557504|-22.157845557504|-22.157845557504|-22.157845557504|-22.157845557504|-22.157845557504|-22.157845557504|-22.157845557504|-22.157845557504|-22.157845557504|-22.157845557504|-22.157845557504|-22.157845557504|-22.594827930986|-23.384809698064|-23.458677094732|-23.615196220913|-23.789816689642|-23.789816689642|-23.789816689642|-24.023407750827|-24.265525145107|-24.265525145107|-24.265525145107|-24.57953048583|-24.57953048583|-24.626146484704|-24.635717472865|-24.851630406727|-25.00020970183||-25.00020970183|-25.00020970183|-25.00020970183|-25.00020970183|-25.00020970183|-25.00020970183|-25.00020970183|-25.00020970183|-25.00020970183|-25.00020970183|-25.00020970183|-25.00020970183|-25.00020970183|-25.00020970183|-25.00020970183|-25.00020970183|-25.00020970183|-25.00020970183|-25.00020970183|-26.022454779207|-27.186060738629|-27.709511253642|-28.015846329052|-28.207439198033|-28.207439198033|-28.207439198033|-28.459377357182|-28.494297061725|-28.494297061725|-28.494297061725|-28.494297061725
02871|41330|/equities/tiptree-fin|R2000VALUE|-18.901497681385|-18.901497681385|-18.901497681385|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756|18.340539857756||18.340539857756|17.924133323973|17.790279315774|17.790279315774|17.790279315774|17.790279315774|17.790279315774|17.790279315774|17.790279315774||17.790279315774|17.790279315774|17.790279315774|17.790279315774||17.790279315774|17.790279315774|17.790279315774|17.790279315774|17.790279315774|17.790279315774|17.790279315774|17.790279315774|17.575005265609|17.575005265609|17.575005265609|17.575005265609|17.575005265609|17.575005265609|17.575005265609|17.433406746537|17.346720898778|17.346720898778|17.183667514756|17.009792484657|16.965679978679||16.612421193996|16.497402888644|16.497402888644|16.497402888644|16.497402888644|16.497402888644|16.497402888644|15.904337704302|15.895930727456|15.735709154148|15.735709154148|15.735709154148|15.735709154148|15.735709154148|15.176922016165|-16.17991191367|-16.17991191367|-16.184150613135|-16.184150613135|-16.515167462368|-16.63075774195|-16.83243830413|-16.83243830413|-16.83243830413|-16.884810650931|-16.884810650931|-16.884810650931|-16.884810650931|-16.884810650931|-16.884810650931|-16.884810650931|-16.884810650931|-16.884810650931|-16.884810650931|-16.884810650931|-16.942845358436|-17.44760620813|-17.496097335339|-17.496097335339|-17.496097335339|-17.496097335339|-17.496097335339|-17.496097335339|-17.496097335339|-17.496097335339|-17.803086449835|16.348043756985|16.348043756985|16.348043756985|16.348043756985|16.348043756985|16.348043756985|16.348043756985|16.348043756985|16.348043756985|16.348043756985|16.348043756985||16.348043756985|16.274404134246|15.768781544867|15.506474576728|15.327660227635|14.941844676179|14.918820288504|14.918820288504|14.918820288504|14.861377401181|14.791516327352|14.791516327352|14.658132582601|14.658132582601|14.658132582601|14.658132582601|14.658132582601|14.658132582601|14.658132582601|14.658132582601|14.658132582601|14.292813227901|13.946703443841|13.946703443841|13.946703443841|13.946703443841|13.946703443841|13.943896973254|13.943896973254|13.943896973254|13.943896973254|13.943896973254|13.943896973254|13.943896973254|13.943896973254|13.943896973254|13.943896973254|13.943896973254|13.943896973254|13.943896973254|13.943896973254|13.849329696896|13.759942509513||13.759942509513|13.659935767762|13.377706217889|13.101381723671|13.101381723671|13.101381723671|13.101381723671|13.101381723671|13.101381723671|13.101381723671||13.101381723671|13.101381723671|13.101381723671|13.101381723671|13.101381723671|13.101381723671|13.066080032222|12.8089776949|-14.14674072388|-14.14674072388|-14.14674072388|-14.14674072388|-14.14674072388|-14.14674072388||-14.14674072388|-14.14674072388|-14.14674072388|-14.14674072388|-14.14674072388|-14.14674072388|-14.14674072388|-14.14674072388|-14.14674072388|-14.14674072388|-14.14674072388|-14.14674072388|-14.570267466739|-14.855852793803|-14.869281344005|-14.871978976538|-15.015481924801|-15.151842175277|-15.151842175277|-15.151842175277|-15.151842175277|-15.35222457333|-15.4797865604|-15.4797865604|-15.4797865604|-15.4797865604|-15.4797865604|-15.4797865604|-15.4797865604|-15.4797865604|-15.4797865604|-15.4797865604|-15.4797865604|-15.4797865604|-15.4797865604||-15.533096019276|-15.588623832606|-15.632166228622|-15.632166228622|-15.632166228622|-15.632166228622|-15.632166228622|-15.632166228622|-15.632166228622|-15.632166228622|-15.785184261898|-16.380838386699|-16.380838386699|-16.380838386699|-16.380838386699|-16.380838386699|-16.380838386699|-16.460423648706|-16.460423648706|-16.55339128369|-16.55339128369|-16.55339128369|-16.55339128369|-16.55339128369|-16.846501582131|15.492937220057|15.492937220057|15.492937220057|15.492937220057|15.492937220057|15.492937220057
02872|16048|/equities/ezcorp|R2000VALUE|9.3004548528577|9.3004548528577|9.3004548528577|9.3004548528577|9.2707385993429|9.1602649132883|8.841733499862|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933||8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933|8.341550771933||8.341550771933|8.341550771933|8.341550771933|8.325392905224||8.325392905224|8.325392905224|8.2822924094605|8.2297693841112|8.2267614885466|8.2267614885466|8.2267614885466|8.1336237638413|8.0312486455638|8.0193474856542|8.0193474856542|8.0193474856542|8.0193474856542|8.0193474856542|7.8164970706487|-8.6386078122039|-8.6386078122039|-8.6386078122039|8.0762333232957|8.0762333232957|8.0762333232957||8.0762333232957|8.0762333232957|8.0762333232957|8.0762333232957|8.0762333232957|8.0762333232957|8.0019261394163|7.9645955130632|7.9645955130632|7.9645955130632|7.9645955130632|7.9645955130632|7.9645955130632|7.9389956312241|7.7255500507423|-8.3330533333162|-8.3330533333162|-8.3330533333162|-8.3330533333162|-8.3330533333162|-8.3330533333162|-8.4458900023594|-8.4458900023594|-8.4458900023594|-8.4458900023594|7.97144298488|7.97144298488|7.97144298488|7.97144298488|7.97144298488|7.97144298488|7.97144298488|7.97144298488|7.97144298488|7.8721592154117|7.7838047480401|7.7838047480401|7.7486723767184|7.7130115435077|-8.2188522474268|-8.2188522474268|-8.2188522474268|-8.2234288017812|-8.2234288017812|-8.266031932043|-8.3394797634272|-8.3483106108935|-8.372845222821|-8.441044730467|-8.5315308327076|-8.5315308327076|-8.5755391909676|-8.6150857050719|-8.6150857050719|-8.652039801578|-8.7019893720197|-8.7853657486756||-8.9209173258498|-8.9399583666804|-9.0899317363106|-9.1539517845166|-9.1539517845166|-9.1539517845166|-9.1539517845166|-9.1539517845166|-9.1539517845166|-9.1810572374146|8.6068662179407|8.6068662179407|8.6068662179407|8.6068662179407|8.6068662179407|8.6068662179407|8.6068662179407|8.6068662179407|8.6068662179407|8.6068662179407|8.6068662179407|8.6068662179407|8.6068662179407|8.6068662179407|8.6068662179407|8.6068662179407|8.6068662179407|8.6068662179407|8.6068662179407|8.6068662179407|8.4265179118511|8.4127976056598|8.4003311391962|8.2070344020141|-8.9167810849014|-8.9167810849014|-8.9167810849014|-8.9167810849014|-8.9167810849014|-8.9167810849014|-8.9167810849014|-8.9167810849014|-8.934915180983||-8.934915180983|-8.934915180983|-8.934915180983|-8.934915180983|-8.934915180983|-8.934915180983|-8.934915180983|-8.934915180983|-8.934915180983|-8.9643500336694||-8.9949528880693|-8.9949528880693|-8.9949528880693|-8.9949528880693|-8.9949528880693|-8.9949528880693|-8.9949528880693|-8.9949528880693|-8.9949528880693|-8.9949528880693|-8.9949528880693|-8.9949528880693|-8.9949528880693|-8.9949528880693||-8.9949528880693|-9.1077254820507|-9.2344172849304|8.5762710630857|8.5762710630857|8.5762710630857|8.5762710630857|8.5762710630857|8.5762710630857|8.5762710630857|8.5762710630857|8.5762710630857|8.5762710630857|8.5762710630857|8.5762710630857|8.5762710630857|8.5762710630857|8.5762710630857|8.5762710630857|8.5762710630857|8.5762710630857|8.5762710630857|8.5762710630857|8.5762710630857|8.5762710630857|8.5762710630857|8.5762710630857|8.5762710630857|8.4638421424245|8.4638421424245|8.4638421424245|8.3417689411745|8.2786321738148|-8.9489639986515|-8.9489639986515||-8.9489639986515|-8.9489639986515|-8.9489639986515|-8.9489639986515|-8.9489639986515|-8.9489639986515|-8.9489639986515|-8.9489639986515|-8.9489639986515|-8.9489639986515|-8.9489639986515|-8.9958620419751|-8.9958620419751|-8.9958620419751|-8.9958620419751|-8.9958620419751|-8.9958620419751|-9.1557560691434|-9.1557560691434|8.3569433262703|8.3569433262703|8.3569433262703|8.3569433262703|8.3569433262703|8.3569433262703|8.3569433262703|8.3569433262703|8.3569433262703|8.3569433262703|8.3569433262703|8.3569433262703
02873|20335|/equities/oil-states-international-inc|R2000VALUE|-6.4752161601481|-6.4752161601481|-6.4752161601481|-6.4752161601481|-6.4752161601481|5.903247615259|5.903247615259|5.903247615259|5.903247615259|5.903247615259|5.903247615259|-6.4395602106028|-6.4395602106028|-6.4395602106028|-6.4395602106028|-6.4395602106028|-6.4395602106028|-6.4395602106028|-6.6079703144485||-6.6079703144485|-6.6079703144485|-6.7205224359758|-6.9155805204452|-7.0214783454539|-7.195159511414|-7.195159511414|-7.195159511414|-7.195159511414||-7.195159511414|-7.195159511414|-7.195159511414|-7.195159511414||-7.195159511414|-7.195159511414|-7.195159511414|-7.195159511414|-7.195159511414|-7.195159511414|-7.195159511414|-7.195159511414|-7.195159511414|-7.3208542476341|-7.3208542476341|-7.3208542476341|-7.5306379409018|-7.6132911749197|-7.6132911749197|-7.6132911749197|-7.6132911749197|-7.6132911749197|-7.6132911749197|-7.7113085441073|-7.7113085441073||-7.7113085441073|-7.8256203258789|-7.8841709087628|-7.8841709087628|-7.8841709087628|-7.962751485795|-7.962751485795|-7.962751485795|-7.962751485795|-7.9713905469506|-7.9713905469506|-8.0115722997848|-8.0115722997848|-8.0115722997848|-8.0115722997848|-8.0115722997848|-8.0115722997848|-8.0115722997848|-8.0115722997848|-8.0115722997848|-8.1973023794166|-8.2570027137323|-8.2694474088399|-8.3526693296245|-8.3526693296245|-8.3526693296245|-8.3526693296245|-8.3526693296245|-8.3526693296245|-8.3526693296245|-8.3526693296245|-8.3526693296245|-8.3526693296245|-8.3526693296245|-8.5118547757258|-8.6614498385445|7.9216000194836|7.9216000194836|7.9216000194836|7.9216000194836|7.9216000194836|7.9216000194836|7.9216000194836|7.9216000194836|7.9216000194836|7.9216000194836|7.9216000194836|7.9216000194836|7.9216000194836|7.9216000194836|7.9216000194836|7.9216000194836|7.8891629355501|7.8891629355501|7.8891629355501|7.5576395509359|7.5576395509359||7.4345992933509|-8.2732556327385|-8.2732556327385|-8.2732556327385|-8.2732556327385|-8.2732556327385|-8.3116564554691|-8.3116564554691|-8.4740960645145|-8.4832401592937|-8.4858222625219|-8.5083628418915|-8.5083628418915|-8.5083628418915|-8.5083628418915|-8.5083628418915|-8.5083628418915|-8.5083628418915|-8.5083628418915|-8.6756807966224|-8.7217811602023|-8.7217811602023|-8.7217811602023|-8.7217811602023|-8.7217811602023|-8.7217811602023|-8.8147563953827|8.094590437801|8.094590437801|8.0756563217456|7.7935073674845|7.6105637882735|7.5830541026356|7.4701266169286|7.4489218494583|7.4489218494583|7.4489218494583|7.4489218494583|7.1938018292508|7.1289463275364|6.8424884624591|6.8424884624591|6.8424884624591||6.8424884624591|6.6473759354608|6.5354177887193|6.4845617234881|6.4845617234881|6.4845617234881|6.4845617234881|6.4845617234881|6.4845617234881|6.4845617234881||6.4845617234881|6.4845617234881|6.4845617234881|6.4845617234881|6.4845617234881|6.4845617234881|6.4845617234881|6.4542351762648|-7.2487485387311|-7.2487485387311|-7.2487485387311|-7.2487485387311|-7.2487485387311|-7.4463874210236||-7.570240172681|-7.570240172681|-7.570240172681|-7.570240172681|-7.570240172681|-7.570240172681|-7.570240172681|-7.570240172681|-7.5810999968943|-7.7052299173032|-7.7052299173032|-7.7052299173032|-7.7840905666457|-7.7840905666457|-7.7840905666457|-7.7840905666457|-7.7840905666457|-7.8653227488318|-7.9022474995497|-8.0791637093097|-8.1351818939348|-8.4002021838449|-8.5418909974918|-8.7252736564063|-8.784689590713|-8.784689590713|-8.7923829526599|-8.8847320575682|-8.8847320575682|-8.8847320575682|-8.8847320575682|-8.8847320575682|-8.8847320575682|-8.8847320575682|-8.8847320575682||-8.8847320575682|-8.8847320575682|-8.8847320575682|-8.8847320575682|-8.8847320575682|-8.8847320575682|-8.8847320575682|-8.8847320575682|-8.8847320575682|-8.8847320575682|-9.0938944457791|-9.0938944457791|-9.0938944457791|-9.0938944457791|-9.0938944457791|-9.1724437738814|-9.2787374153576|-9.7713746643554|-9.8340276453772|-10.467260391191|8.5995835309071|8.5995835309071|8.5995835309071|8.5827579798574|8.5827579798574|8.3830643033843|8.3414585687339|8.3414585687339|8.3414585687339|8.3414585687339|8.3414585687339
02874|15613|/equities/sierra-bancorp|R2000VALUE|-20.637344050468|-20.637344050468|-20.784271001883|-20.979189607907|-21.160212222524|-22.040790866688|-22.228100907885|-22.623008077184|-22.623008077184|-22.623008077184|-22.623008077184|-22.623008077184|-22.623008077184|-22.623008077184|-22.623008077184|-22.623008077184|-22.623008077184|-22.623896935295|-22.899330513025||20.76047960565|20.76047960565|20.76047960565|20.76047960565|20.76047960565|20.76047960565|20.76047960565|20.76047960565|20.76047960565||20.739543447346|20.739543447346|20.665047656|20.487035387461||20.487035387461|20.447265941057|20.447265941057|20.389183395608|20.150697056954|20.150697056954|20.150697056954|19.314852083106|19.314852083106|19.314852083106|19.314852083106|18.797058569478|18.582287138355|18.210318372926|17.903687051359|17.639602273795|17.639602273795|17.639602273795|17.639602273795|17.639602273795|17.639602273795||17.639602273795|17.639602273795|17.639602273795|17.639602273795|17.639602273795|17.639602273795|17.226725571788|-18.998415128245|-18.998415128245|-18.998415128245|-18.998415128245|-18.998415128245|-18.998415128245|-18.998415128245|-18.998415128245|-18.998415128245|-19.013238315068|-19.02643956015|-19.02643956015|-19.177154210645|-19.218466815505|-19.65744327882|-19.65744327882|-19.65744327882|-19.871815922714|-19.871815922714|-19.871815922714|-19.871815922714|-19.871815922714|-19.871815922714|-19.871815922714|-19.871815922714|-19.871815922714|-19.871815922714|-19.871815922714|-19.871815922714|-19.871815922714|-20.010400404375|-20.07782060445|-20.07782060445|-20.07782060445|-20.26480093864|-20.405617712792|-20.405617712792|-20.674944269571|-20.674944269571|-20.674944269571|-20.674944269571|-20.674944269571|-20.79715179209|-20.79715179209|-20.951826267307|-20.951826267307|-20.951826267307|-20.951826267307|-21.140917439002|-21.230471785692||-21.230471785692|-21.230471785692|-21.362469337415|-21.474465980716|-21.474465980716|-21.474465980716|-21.474465980716|-21.474465980716|-21.592184745148|20.157882490011|20.157882490011|20.157882490011|20.157882490011|20.157882490011|20.157882490011|20.157882490011|20.157882490011|20.157882490011|20.135683262261|20.135683262261|20.135683262261|19.802147666516|19.463026102641|19.463026102641|19.463026102641|19.463026102641|19.463026102641|18.964889058647|18.388788975143|17.461987589094|17.115169334672|17.115169334672|16.717909989855|16.717909989855|16.348789093783|16.276685273055|16.276685273055|16.276685273055|16.276685273055|16.276685273055|16.276685273055|16.276685273055|16.276685273055||16.276685273055|16.276685273055|16.276685273055|16.276685273055|16.276685273055|16.276685273055|16.276685273055|16.276685273055|16.276685273055|16.276685273055||16.276685273055|16.133624261549|16.133624261549|15.972359650588|15.904831097417|15.904831097417|15.904831097417|15.854256601127|15.608341310976|15.608341310976|15.520807980978|15.520807980978|15.520807980978|15.520807980978||15.520807980978|15.520807980978|15.520807980978|15.520807980978|-16.694193963315|-16.694193963315|-16.694193963315|-16.694193963315|-16.694193963315|-16.694193963315|-16.694193963315|-16.814860110046|-16.834780262766|-16.834780262766|-16.834780262766|-16.834780262766|-16.834780262766|-17.075311182669|-17.1408389724|-17.1408389724|-17.1408389724|-17.1408389724|-17.1408389724|-17.1408389724|-17.1408389724|-17.234264338094|-17.289524646549|-17.289524646549|-17.293179136182|-17.293179136182|-17.386764356708|-17.386764356708|-17.778625935554|-17.820422132864|-17.820422132864||-17.820422132864|-17.820422132864|-18.11657943555|-18.506883513357|-18.714937302167|-18.992429517701|-19.060431372921|-19.060431372921|-19.060431372921|-19.060431372921|-19.314923802792|-19.440852243171|-19.440852243171|-19.440852243171|-19.440852243171|-19.440852243171|-19.440852243171|-19.440852243171|-19.440852243171|-20.056502852689|-20.607780176016|-20.845866845286|-20.894297783282|-21.20255278736|-21.287719210352|-21.287719210352|-21.449688761726|-21.689098085844|-21.765861810828|-21.765861810828|-21.781998392933
02875|32536|/equities/biosante-pharmaceuticals-inc|R2000VALUE|52.000736858984|52.000736858984|52.000736858984|52.000736858984|52.000736858984|52.000736858984|52.000736858984|52.000736858984|52.000736858984|52.000736858984|52.000736858984|52.000736858984|52.000736858984|52.000736858984|51.676389752858|51.676389752858|51.676389752858|51.676389752858|51.676389752858||51.676389752858|51.609701975681|51.609701975681|51.609701975681|51.609701975681|51.370254444607|51.370254444607|51.237503395619|51.090560023588||50.763719166996|50.763719166996|50.540243137415|49.742491603489||-53.611980099866|-53.611980099866|-53.611980099866|-53.611980099866|-53.611980099866|-53.611980099866|-53.611980099866|-53.611980099866|-53.611980099866|-53.611980099866|-53.611980099866|-54.101088677721|-54.891207548067|-55.009121201751|-55.567377353724|-55.567377353724|-55.567377353724|-56.2261130821|-56.616514578053|-57.76501718118|-58.134625713225||-58.134625713225|-58.134625713225|-58.572640198464|-58.629044605621|-59.590605922681|-60.352023173074|-60.352023173074|-60.352023173074|-61.020302508385|-62.19978027665|-65.261425233808|58.475223481128|58.475223481128|58.475223481128|56.9352492618|56.253332275752|55.443425437481|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.383395925255|-61.999306536484|-63.313587157033|-63.313587157033|-63.313587157033|-63.313587157033|-63.444542955582|-64.397823836213|58.954016381771|58.954016381771|58.954016381771|58.954016381771|58.954016381771|58.954016381771|58.954016381771|58.954016381771|58.954016381771|58.954016381771|58.954016381771|58.954016381771|58.954016381771||58.954016381771|58.03946291768|57.546628600617|56.944599047438|56.944599047438|56.620732402527|56.620732402527|55.931188689033|54.590089067661|54.584613036932|54.584613036932|54.584613036932|54.584613036932|54.584613036932|54.584613036932|54.584613036932|54.584613036932|54.584613036932|49.946792602342|49.75975401887|49.75975401887|49.75975401887|49.75975401887|49.75975401887|49.75975401887|49.75975401887|49.75975401887|49.75975401887|49.75975401887|49.75975401887|49.75975401887|49.75975401887|49.75975401887|49.75975401887|49.75975401887|49.75975401887|49.75975401887|49.75975401887|49.75975401887|49.75975401887|49.75975401887|49.75975401887|49.75975401887||49.75975401887|49.75975401887|49.120329570867|48.882502344027|48.605000366518|47.846945300974|47.324612333501|47.324612333501|47.324612333501|47.257679941615||47.127649521785|46.09747889302|45.723553466476|45.723553466476|45.337005614878|44.965494155488|44.530549578757|44.133944781721|43.631048714784|42.585053483278|41.355061468847|-47.677493110956|-47.677493110956|-47.677493110956||-47.677493110956|-47.677493110956|-47.677493110956|-47.677493110956|-47.677493110956|-47.677493110956|-47.677493110956|-47.677493110956|-47.677493110956|-47.677493110956|40.973830795181|40.973830795181|40.973830795181|40.973830795181|40.973830795181|-41.578930290369|-41.578930290369|-41.578930290369|-41.578930290369|-41.578930290369|-41.578930290369|-41.578930290369|-41.578930290369|-42.019806877761|-42.019806877761|-42.019806877761|-42.019806877761|-42.019806877761|-42.019806877761|-42.019806877761|-42.019806877761|-42.019806877761|-42.019806877761|-42.019806877761|-42.019806877761||-42.019806877761|-42.019806877761|-42.019806877761|-42.019806877761|-42.019806877761|-42.019806877761|-42.019806877761|-42.019806877761|-42.019806877761|-42.019806877761|-43.402007438506|-44.058341293164|-44.643445850679|-44.643445850679|-44.730218120492|-44.980332499272|-44.980332499272|-46.274257586539|40.665179206138|40.665179206138|40.665179206138|40.665179206138|40.665179206138|40.665179206138|40.665179206138|-45.304178121187|-45.304178121187|-45.304178121187|-45.304178121187|-45.304178121187|-45.726948488026
02876|13954|/equities/rpc-inc.|R2000VALUE|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.6433391749741|6.3688100642497|-7.0634675200153|-7.0634675200153|-7.0634675200153|-7.0634675200153|-7.0634675200153|-7.0969083237834|-7.3177138814148||-7.3177138814148|-7.3177138814148|-7.3480153888261|-7.5255726012693|-7.5655409540654|-7.5655409540654|-7.5655409540654|-7.5655409540654|-7.5655409540654||-7.5655409540654|-7.5655409540654|-7.5655409540654|-7.5655409540654||-7.5655409540654|-7.5655409540654|-7.5655409540654|-7.5655409540654|-7.5655409540654|-7.5655409540654|-7.5655409540654|-7.5655409540654|-7.5655409540654|-7.736434243997|-7.7859066490285|-7.7859066490285|-7.9493406088211|-7.9689766190986|-7.9689766190986|-7.9689766190986|-7.9689766190986|-7.9689766190986|-7.9942021802699|-7.9942021802699|-7.9942021802699||-7.9942021802699|-8.1196692470748|-8.1946841233109|-8.1946841233109|-8.2135380896302|-8.3116978499709|-8.3116978499709|-8.3116978499709|-8.3116978499709|-8.3973253406218|-8.5084393197885|-8.6627101825995|-9.1785669776381|-9.2177145123704|-9.2177145123704|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.3226192042863|-9.4625377705401|-9.525764417947|-9.5295179029629|8.4426942436611|8.4426942436611|8.2450043458315|8.1457803989725|8.1457803989725|8.1457803989725|8.1457803989725|8.1457803989725|8.1457803989725|8.0583668047937|7.9848521875841|7.8580584710949|-8.7213710918811|-8.7213710918811|-8.7213710918811|-8.7213710918811|-8.7213710918811|-8.7213710918811|-8.7213710918811||-8.7213710918811|-8.7213710918811|-8.7213710918811|-8.7213710918811|-8.7213710918811|-8.7213710918811|-8.7213710918811|-8.7213710918811|-8.9241563098063|-9.0628798926238|-9.0628798926238|-9.0628798926238|-9.0628798926238|-9.0628798926238|-9.0628798926238|-9.0628798926238|-9.0628798926238|-9.0628798926238|-9.0628798926238|-9.0628798926238|-9.0628798926238|-9.0628798926238|-9.0628798926238|8.0882541525077|8.0882541525077|8.0882541525077|8.0882541525077|8.0882541525077|8.0882541525077|7.9808379663042|7.7787552362024|7.7787552362024|7.7787552362024|7.6211170096463|7.4179077037248|7.2774051599631|7.2774051599631|7.1632058281511|6.8902290815347|6.780184946837|6.780184946837|6.780184946837|6.780184946837||6.780184946837|6.780184946837|6.780184946837|6.780184946837|6.780184946837|6.780184946837|6.780184946837|6.780184946837|6.780184946837|6.780184946837||6.780184946837|6.780184946837|6.780184946837|6.780184946837|6.6852053385995|6.6641170428883|6.6576300910989|6.6409909080417|-7.5327158873877|-7.5327158873877|-7.5327158873877|-7.5327158873877|-7.5327158873877|-7.6805175085422||-7.7338320443087|-7.7338320443087|-7.7338320443087|-7.7338320443087|-7.7338320443087|-7.7338320443087|-7.7338320443087|-7.7338320443087|-7.7338320443087|-7.8418916887036|-7.8418916887036|-7.8434904621697|-7.854818278965|-7.854818278965|-7.854818278965|-7.854818278965|-7.854818278965|-7.9131314825312|-8.1723685078373|-8.3654093270557|-8.467954795124|-8.4689923053392|-8.4689923053392|-8.4689923053392|-8.4689923053392|-8.4689923053392|-8.4951199547428|-8.4951199547428|-8.4951199547428|-8.5731890484115|-8.6594655032975|-8.6940686580113|-8.6940686580113|-8.8446340164335|-8.8446340164335||-8.8446340164335|-8.8446340164335|-8.8446340164335|-8.8446340164335|-8.8446340164335|-8.8883533334459|-8.8883533334459|-8.8883533334459|-8.8883533334459|-8.8883533334459|-8.9485746814892|-8.9485746814892|-8.9485746814892|-8.9485746814892|-8.9485746814892|-8.9485746814892|-9.0539717358666|-9.3708017846298|-9.6136685499827|-9.8896076715075|-9.8896076715075|-9.8896076715075|-9.8896076715075|-9.8896076715075|-9.8896076715075|-9.8896076715075|-9.8896076715075|-9.8896076715075|-9.8896076715075|-9.8896076715075|-9.9025405586603
02877|20373|/equities/nordic-american-tankers-ltd|R2000VALUE|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908|4.092439018908||4.092439018908|4.0335548084025|4.0335548084025|4.0335548084025|4.0335548084025|4.0335548084025|4.0335548084025|4.0170896245854|4.0170896245854||4.0170896245854|4.0170896245854|4.0170896245854|4.0170896245854||4.0170896245854|3.8873219174166|3.8286909441174|3.8097618867366|3.8097618867366|-4.1724245937152|-4.1724245937152|-4.1724245937152|-4.1957496306944|-4.2302773949888|-4.3041969932215|-4.3188300041243|-4.3936173184768|-4.3936173184768|-4.410005120373|-4.410005120373|-4.410005120373|-4.5583390835659|-4.7309324083214|4.3266470268639|4.3266470268639||4.3266470268639|4.3266470268639|4.3266470268639|4.3266470268639|4.3266470268639|4.3266470268639|4.3266470268639|4.3266470268639|4.3266470268639|4.3266470268639|4.3266470268639|4.3266470268639|4.3266470268639|4.3266470268639|4.3266470268639|4.3266470268639|4.3266470268639|4.3266470268639|4.3266470268639|4.2201634596092|4.0557372515183|3.9163745713213|3.8708200692614|3.8708200692614|3.8708200692614|3.8708200692614|3.8708200692614|3.8243701545643|3.8243701545643|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1608141246274|-4.1859462429562|-4.1859462429562|-4.1859462429562|-4.1859462429562|-4.2672180786705|-4.3002422402276||-4.391935819826|-4.431595359071|-4.4359983568267|-4.4359983568267|-4.4359983568267|4.0522924685998|4.0522924685998|4.0522924685998|4.0522924685998|4.0522924685998|4.0522924685998|4.0522924685998|4.0522924685998|4.0522924685998|4.0522924685998|4.0522924685998|4.0522924685998|4.0040805631792|4.001211094927|4.001211094927|4.001211094927|4.001211094927|3.9844049266979|3.9844049266979|3.9844049266979|3.8046164040218|3.7623515398911|3.7088907686785|3.7088907686785|3.6440452699215|3.4760817869752|3.4760817869752|3.4760817869752|3.4760817869752|3.4760817869752|3.4760817869752|3.4760817869752|3.4760817869752|3.4760817869752|3.4760817869752|3.4760817869752|3.4760817869752|3.4760817869752||3.4760817869752|3.4760817869752|3.4760817869752|3.4760817869752|3.4760817869752|3.4760817869752|3.4760817869752|3.4760817869752|3.4760817869752|3.4760817869752||3.4760817869752|3.4760817869752|3.4760817869752|3.4760817869752|3.4760817869752|3.4760817869752|3.4760817869752|3.4760817869752|3.4760817869752|3.4760817869752|3.4760817869752|3.4760817869752|3.4760817869752|3.4760817869752||3.4760817869752|3.4760817869752|3.4760817869752|3.4760817869752|3.4760817869752|-3.7883715309434|-3.7883715309434|-3.7883715309434|-3.7883715309434|-3.7883715309434|-3.7883715309434|-3.7883715309434|-3.7883715309434|-3.7883715309434|-3.7883715309434|-3.7883715309434|-3.7883715309434|-3.8460349415996|-3.8936498005366|-3.9773887880617|-4.0451542545219|-4.0504634587305|-4.0504634587305|-4.0504634587305|-4.0504634587305|-4.0504634587305|-4.0504634587305|-4.0504634587305|-4.0504634587305|-4.0504634587305|-4.0504634587305|-4.0504634587305|-4.0504634587305|-4.0821816488921|-4.0974241014784||-4.1453897961299|-4.1453897961299|-4.1453897961299|-4.358766543459|-4.4479226830551|-4.4479226830551|-4.4479226830551|-4.4479226830551|-4.4479226830551|-4.4479226830551|-4.4479226830551|-4.4479226830551|-4.4479226830551|-4.4479226830551|-4.4479226830551|-4.4785253077689|-4.6100281245116|3.9263637801378|3.9263637801378|3.9263637801378|3.9263637801378|3.9263637801378|3.909062349416|3.909062349416|3.909062349416|3.8750692601746|3.8612377903799|3.7404532721683|3.4949481940981|3.3442647298967|3.2663052965972
02878|21152|/equities/cato-corp|R2000VALUE|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334||6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334|6.6949259359334||6.6949259359334|6.6949259359334|-7.3633061860061|-7.3633061860061||-7.3633061860061|-7.3633061860061|-7.3633061860061|-7.3633061860061|-7.3633061860061|-7.3633061860061|-7.3633061860061|-7.3633061860061|-7.3633061860061|-7.4397057779217|-7.4397057779217|-7.4397057779217|-7.4397057779217|-7.4397057779217|-7.4397057779217|-7.4397057779217|-7.4397057779217|-7.4397057779217|-7.4397057779217|-7.4397057779217|-7.4397057779217||-7.5716023807644|-7.5716023807644|-7.6001914505731|-7.6001914505731|-7.6001914505731|-7.6001914505731|-7.6001914505731|-7.6001914505731|-7.602990230429|-7.6766558582119|-7.7038954556575|-7.7292386224429|-7.7292386224429|-7.7292386224429|-7.7292386224429|-7.7292386224429|-7.7292386224429|-7.7292386224429|-7.7292386224429|-7.8485986050147|-7.9072819347931|-7.9359576300066|-8.0055087490525|-8.1799595271709|-8.1918435177861|-8.1918435177861|-8.1918435177861|-8.1918435177861|-8.1918435177861|-8.2901928250059|-8.3713252085298|-8.4224133307366|-8.4224133307366|-8.4920290437045|-8.4920290437045|7.337843645942|7.337843645942|7.337843645942|7.337843645942|7.337843645942|7.337843645942|7.2304862533232|7.2304862533232|7.1366459831287|7.0258514864234|-7.8574507950709|-7.8574507950709|-7.8574507950709|-7.8574507950709|-7.8574507950709|-7.8574507950709|-7.9677232635205|-8.0596922649481|-8.0907692129456|-8.2419659489882|-8.2561059344565|-8.2561059344565||-8.2883579687763|-8.2883579687763|-8.2997873199003|-8.2997873199003|-8.2997873199003|-8.2997873199003|-8.2997873199003|-8.3208745996176|-8.3326386125021|-8.4184822332947|-8.4184822332947|-8.4184822332947|-8.4889286491714|-8.4889286491714|-8.5121928026767|-8.6245701103841|-8.6375999218264|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676||-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676|-8.6447975466676||-8.785633038984|-8.785633038984|-8.785633038984|-8.785633038984|-8.785633038984|-8.785633038984|-8.785633038984|-8.785633038984|-8.785633038984|-8.785633038984|-8.785633038984|-8.785633038984|8.0553656200873|8.0553656200873||8.0553656200873|8.0553656200873|8.0553656200873|8.0320726611335|-8.5314733237089|-8.5314733237089|-8.5314733237089|-8.5314733237089|-8.5314733237089|-8.65719278323|-8.7374366440966|-8.7377075264403|-8.746897387234|-8.7627224513243|-8.7627224513243|-8.7627224513243|-8.7627224513243|-8.7904593704598|-8.7904593704598|-8.8547440385393|-8.8547440385393|-8.8547440385393|-8.8547440385393|-8.9124934778801|-9.0305484782978|-9.066164865684|-9.1440726812145|-9.2373023624179|-9.2911620224777|-9.2911620224777|-9.2911620224777|-9.3007357479536|-9.363595313651|-9.4020621977993|-9.4020621977993||-9.4217358918928|-9.4869290294408|-9.5162791337584|-9.5162791337584|-9.5162791337584|-9.5162791337584|-9.5162791337584|-9.5162791337584|-9.5162791337584|-9.5162791337584|-9.5162791337584|-9.5162791337584|-9.5162791337584|-9.5162791337584|-9.5162791337584|-9.640900987413|-9.640900987413|-9.7518523166534|-9.7518523166534|-9.7837246733636|-9.9373664676845|-9.9979465287041|-9.9979465287041|-10.034941121507|-10.042536869679|-10.042536869679|-10.042536869679|-10.042536869679|-10.042536869679|-10.042536869679|-10.042536869679
02879|949614|/equities/aduro-biotech-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.772717414884|39.671911383766|39.647121801528|39.601802179717|39.51478144582|39.454974766239|39.454974766239|39.454974766239|38.382211241996|38.382211241996|38.382211241996|38.382211241996|38.382211241996|38.382211241996|38.382211241996|38.382211241996|38.382211241996|38.382211241996|38.215233416331|38.006370326957|37.896799269739|37.857555803792|37.77506005448|37.64001188359|37.64001188359|37.451680184308|37.194088830885||37.101212067005|37.027975770422|37.027975770422|36.938306513305|36.806727399292|36.676921409437|36.29935491755|36.149283284107|35.890316930258|35.630907234046||35.392117377225|35.051797941993|34.990886559829|34.856541384972|34.496712302407|21.717386798929|21.717386798929|21.717386798929|21.717386798929|21.717386798929|21.717386798929|21.018656330431|21.018656330431|20.566565860621||20.566565860621|20.566565860621|20.566565860621|20.566565860621|20.566565860621|20.566565860621|20.566565860621|20.566565860621|20.566565860621|20.566565860621|19.912295091275|19.29199381683|19.276659656606|-22.522575199752|-22.522575199752|-22.522575199752|-22.522575199752|-22.522575199752|-22.646194471418|-23.096783018773|-23.096783018773|-23.388091882804|-23.656561884902|-23.656561884902|-23.656561884902|-23.656561884902|-23.656561884902|-23.656561884902|-23.656561884902|-23.656561884902|-23.656561884902|-23.879705517407|-23.879705517407|-23.994950710531|-24.314943775861||-24.469594755058|-24.469594755058|-24.469594755058|-24.469594755058|-24.469594755058|-24.469594755058|-24.469594755058|-24.469594755058|-24.469594755058|-24.469594755058|-24.469594755058|-24.469594755058|-24.53759948216|-24.53759948216|-24.53759948216|-24.53759948216|-24.53759948216|-24.53759948216|-24.53759948216|-24.53759948216|-24.53759948216|-24.53759948216|-24.53759948216|-24.53759948216|-24.53759948216|-24.53759948216|-24.53759948216|-24.53759948216|-24.676222604757|-25.087514341149|-25.159631769493
02880|48368|/equities/container-store|R2000VALUE|-1.8300691281645|-1.8300691281645|-1.8300691281645|-1.9475896271879|-1.9475896271879|-1.9475896271879|-1.9475896271879|-1.9475896271879|-1.9475896271879|-1.9475896271879|-1.9475896271879|-1.9475896271879|-1.9512106944913|-1.991998372608|-1.991998372608|-1.991998372608|-1.991998372608|-2.0430537044269|-2.1567263006349||-2.238029301076|-2.288365847434|-2.3750842219872|-2.5978269252824|1.9339172990176|1.9339172990176|1.9171303809851|1.9082671689225|1.9082671689225||1.9082671689225|1.9082671689225|1.9082671689225|1.9082671689225||1.8819635761262|1.833453330102|1.833453330102|1.833453330102|1.833453330102|1.8022370037133|1.6927400062886|-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1431087708109||-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1431087708109|-2.1489430374165|-2.1812311638674|-2.1812311638674|-2.1812311638674|-2.1812311638674|-2.1812311638674|-2.1812311638674|-2.1812311638674|-2.2099789832788|-2.2256322475227|-2.2305336133384|-2.2305336133384|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.2683989026214|-2.3193320607769|-2.4310633844388|-2.4767371621676|-2.512502446743|-2.512502446743|-2.512502446743|-2.512502446743|-2.512502446743|-2.512502446743|-2.512502446743|-2.5183360079617|-2.5281510728035|-2.5571122983466|-2.6117913700222|-2.6374076996137||-2.6374076996137|-2.6374076996137|-2.6374076996137|-2.6374076996137|-2.6374076996137|-2.6493418121658|-2.7170464357096|-2.7333849624746|-2.8359833642237|-2.945537055465|-2.990596732533|-3.0314964420664|-3.0502733972175|-3.0502733972175|-3.1591927637108|-3.2113924433132|-3.2113924433132|-3.2113924433132|-3.2113924433132|-3.3548805503205|-3.3630006671633|-3.3630006671633|-3.5577784512535|3.1088572504239|3.0959525640493|3.0424471890137|3.0079969074114|2.9272187976687|2.9138955451751|2.9138955451751|2.9138955451751|2.9138955451751|2.9138955451751|2.8056683423435|2.8056683423435|2.8056683423435|2.8056683423435|2.8056683423435|2.7868536315931|2.7378185948672|2.7378185948672|2.7378185948672|2.7378185948672||2.7378185948672|2.6186672092223|2.6186672092223|2.6186672092223|2.6186672092223|2.6186672092223|2.6186672092223|2.6186672092223|2.6186672092223|2.6186672092223||2.6186672092223|2.6186672092223|2.6186672092223|2.6186672092223|2.6186672092223|2.6186672092223|2.6186672092223|2.4506412347979|2.3379792461601|2.2855325683186|-2.763943039277|-2.763943039277|-2.763943039277|-2.763943039277||-2.763943039277|-2.763943039277|-2.763943039277|-2.763943039277|-2.763943039277|-2.9269922959571|-3.0104843848729|-3.0104843848729|-3.236927071521|-3.2682420324666|-3.2682420324666|-3.2682420324666|-3.2682420324666|-3.2682420324666|-3.2682420324666|-3.2682420324666|-3.2682420324666|-3.3641628953388|-3.3641628953388|-3.476847645593|-3.5394306811495|-3.540078617114|-3.6039761448107|-3.7177512539981|-3.7220288560626|-3.7220288560626|-3.7220288560626|-3.7220288560626|-3.7220288560626|-3.7220288560626|-3.7220288560626|-3.7220288560626|-3.7220288560626|-3.7220288560626|-3.7220288560626||-3.7220288560626|-3.7220288560626|-3.8081483266361|-3.8081483266361|-3.8081483266361|-3.8081483266361|-3.8081483266361|-3.8604426540277|-3.8890649170225|-3.8890649170225|-4.0058777432249|-4.0576133948521|-4.0576133948521|-4.0576133948521|-4.0987372246005|-4.1841524007826|-4.2029470076063|-4.4271634938429|-4.4637927084179|-4.57588084859|-4.7759785511134|-4.819976234661|-4.8427511323674|-5.0291679026002|-5.0907375918635|-5.0907375918635|-5.0907375918635|-5.0907375918635|-5.0907375918635|-5.0907375918635|-5.0907375918635
02881|1089437|/equities/provention-bio|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.478975486668|23.861391167103|23.861391167103|23.861391167103|23.861391167103|23.861391167103|23.794323819941|23.755915741198|23.673239712443|23.634155702288|23.622620308752|23.622620308752|23.622620308752||23.567912115383|23.494346315914|23.433996394005|23.315274771415|23.243638100848|23.217375824435|23.141805619645|22.989227898307|22.87914237202|22.774047948925|22.653940838805|22.64764428903|22.64764428903|22.574048421663|22.490609590523|22.321510571366|22.282512525856|22.282236156794|21.678595712817|-8.3698942097954|-8.7196213308233|-8.8003126850015|-9.2041865444058|-9.3719626903395|-9.6371802753718|-9.7485338787802|-9.9095440622916|-9.9095440622916|-9.9956934978289|-10.365770398436|8.2781175176029
02882|15861|/equities/covenant-transpor|R2000VALUE|47.453065236107|47.453065236107|47.453065236107|47.453065236107|47.453065236107|47.453065236107|47.453065236107|47.453065236107|47.453065236107|47.453065236107|47.453065236107|47.453065236107|46.833961839693|46.06995982066|44.598286087151|43.35809732238|43.061732416865|43.061732416865|43.061732416865||43.061732416865|43.061732416865|43.061732416865|43.061732416865|43.061732416865|43.061732416865|43.061732416865|43.061732416865|43.061732416865||43.061732416865|42.834925048348|42.437137781245|42.291821359112||41.546878618608|41.546878618608|40.987553696511|40.864644735925|40.864644735925|40.864644735925|40.474589673577|40.474589673577|40.474589673577|40.474589673577|40.474589673577|40.474589673577|40.474589673577|40.474589673577|40.474589673577|39.855218054447|39.855218054447|39.855218054447|39.855218054447|39.855218054447|39.855218054447||-43.156112419475|-43.156112419475|-43.156112419475|-43.156112419475|-43.156112419475|-43.156112419475|-43.156112419475|-43.156112419475|-43.156112419475|-43.156112419475|-43.358770461417|-43.358770461417|-43.358770461417|-43.358770461417|-43.358770461417|-43.611817758074|-43.611817758074|-43.611817758074|-43.682576939785|-44.131820039974|-45.517732758242|-46.055812353246|-46.581181519951|-46.674093027607|-46.800655757603|-46.859727550124|-46.859727550124|-46.859727550124|-46.859727550124|-46.859727550124|-46.859727550124|-46.859727550124|-46.859727550124|-46.859727550124|-46.859727550124|-46.859727550124|-46.859727550124|-47.131642315757|-47.496902386803|-47.496902386803|-47.616558199082|-47.676732942964|-47.923037976584|-47.98559704816|-48.51793078356|-49.727363903495|-49.727363903495|-49.896514609095|-50.001240097412|-50.087582296971|-50.087582296971|-50.087582296971|-50.668425978161|-51.600473868557|-52.324693984133|-53.233547972686|-53.561517243205||-53.561517243205|-53.561517243205|-53.673356073652|-53.673356073652|-53.854838920472|-54.10484417372|-54.243318066254|-54.243318066254|-54.243318066254|-54.438687520176|-54.862431425684|-55.517145257121|-57.104900895364|51.333218666733|51.333218666733|51.333218666733|51.333218666733|51.333218666733|50.759687102305|50.566319638344|50.07535762903|49.797745176122|49.537753974849|49.537753974849|49.537753974849|49.015838317798|46.684264373698|44.543073654085|43.448412577211|42.7166495965|42.7166495965|42.7166495965|42.363501832008|41.803187599234|41.803187599234|41.803187599234|41.803187599234|41.803187599234|41.803187599234|41.803187599234|41.11362885375|40.778022329247|40.778022329247||40.572801740342|40.36033604694|40.120878782014|39.212733787674|38.920414335615|38.35785574075|38.35785574075|37.575932441598|37.575932441598|37.575932441598||37.575932441598|37.575932441598|37.575932441598|37.575932441598|37.575932441598|37.575932441598|37.575932441598|37.40047871895|36.795253821689|36.795253821689|36.795253821689|36.795253821689|36.795253821689|36.795253821689||36.795253821689|36.795253821689|36.795253821689|36.795253821689|36.795253821689|36.795253821689|36.795253821689|36.795253821689|36.795253821689|36.795253821689|36.795253821689|36.795253821689|36.795253821689|36.795253821689|36.795253821689|36.795253821689|36.795253821689|36.795253821689|36.795253821689|36.042504704085|33.215041301796|-36.759555001253|-36.759555001253|-36.759555001253|-36.759555001253|-36.759555001253|-36.759555001253|-36.759555001253|-36.759555001253|-36.759555001253|-36.759555001253|-36.759555001253|-36.759555001253|-36.759555001253|-36.759555001253||-36.759555001253|-36.759555001253|-36.759555001253|-36.759555001253|-36.759555001253|-36.759555001253|-36.759555001253|-36.759555001253|-36.759555001253|-36.759555001253|-37.253456198275|-37.253456198275|-37.253456198275|-37.253456198275|-37.406326985503|-37.406326985503|-37.406326985503|-37.406326985503|-37.406326985503|-37.406326985503|-37.406326985503|-37.406326985503|-37.406326985503|-37.406326985503|-37.406326985503|-37.406326985503|-37.406326985503|-37.406326985503|-37.406326985503|-37.406326985503|-37.406326985503
02883|13987|/equities/motorcar-parts-of-america|R2000VALUE|-10.265652312071|8.8856335050368|8.8856335050368|8.8856335050368|8.8856335050368|8.8856335050368|8.8856335050368|8.8856335050368|8.8856335050368|8.8856335050368|8.8856335050368|8.8856335050368|8.783003953486|8.6928045522166|8.3289716785696|8.2394394788032|8.2394394788032|8.2394394788032|8.2394394788032||8.2394394788032|8.2394394788032|8.2394394788032|8.2394394788032|8.2394394788032|8.2394394788032|8.0462057182812|8.0462057182812|8.0462057182812||8.0462057182812|8.0462057182812|7.9802289085944|-9.628649770535||-9.628649770535|-9.628649770535|-9.628649770535|-9.628649770535|-9.628649770535|-10.015919816817|8.787277555957|8.787277555957|8.787277555957|8.787277555957|8.787277555957|8.787277555957|8.787277555957|8.787277555957|8.787277555957|8.787277555957|8.787277555957|8.787277555957|8.787277555957|8.787277555957|8.787277555957||8.787277555957|8.787277555957|8.787277555957|8.2969301017287|7.6799220809409|7.6290806409462|7.442411170706|7.323057159566|7.1393800378979|7.1393800378979|7.1393800378979|6.8454721637501|6.7134909837262|6.6888789301466|-7.6519255703985|-7.6519255703985|-7.6519255703985|-7.6519255703985|-7.6519255703985|-7.6519255703985|-7.6519255703985|-7.7859952893358|-7.7859952893358|-7.7859952893358|-8.0883280664132|-8.4042532079138|-8.4687574266886|-8.4687574266886|-8.4687574266886|-8.4687574266886|-8.4687574266886|-8.4687574266886|-8.4687574266886|-8.4687574266886|-8.4687574266886|-8.4687574266886|-8.4687574266886|-8.4687574266886|-8.4687574266886|-8.4687574266886|-8.4687574266886|-8.4687574266886|-8.4687574266886|-8.4687574266886|-8.4687574266886|-8.5619718762944|-8.5619718762944|-8.584968722828|-8.6955208656609|-8.7744676401681|-8.8263419789811|-8.8380021659852|-8.8380021659852|-9.061113791148|-9.1648319081908|-9.4490098032393|-9.4490098032393||-9.4490098032393|-9.4490098032393|-9.4490098032393|-9.5216778685691|-9.7613085033763|-9.8444925305933|-9.8444925305933|-9.8444925305933|-9.8444925305933|-9.8444925305933|-9.8444925305933|-9.8444925305933|-9.8444925305933|-9.8623547493764|-9.8623547493764|-9.8623547493764|-9.8623547493764|-9.8623547493764|7.8833107253774|7.8833107253774|7.8833107253774|7.8833107253774|7.8833107253774|7.8833107253774|7.8833107253774|7.8833107253774|7.8833107253774|7.8833107253774|7.8833107253774|7.8833107253774|7.8833107253774|7.8833107253774|7.8833107253774|7.3842564446909|6.6852851822622|6.5503169645476|6.5275747102287|6.4521584986369|6.4521584986369|6.4521584986369|6.3932251796025|6.3932251796025|6.3932251796025||6.3932251796025|6.3360924584505|6.3360924584505|6.2345692430202|5.4205825366647|5.2934472867814|5.0388304733532|4.8831449640346|4.8463444017188|4.8463444017188||4.8463444017188|4.5978327414155|-6.5582089336909|-6.5582089336909|-6.5582089336909|-6.5582089336909|-6.5582089336909|-6.5582089336909|-6.5582089336909|-6.5582089336909|-6.5582089336909|-6.5582089336909|5.2904346055823|5.2904346055823||5.2904346055823|5.2904346055823|5.2904346055823|5.2904346055823|5.1032578241783|5.1032578241783|5.1032578241783|4.7886195195999|-5.5626561112485|-5.5626561112485|-5.5626561112485|-5.5626561112485|-5.5626561112485|-5.5626561112485|-5.5626561112485|-5.5626561112485|-5.5626561112485|-5.5626561112485|-5.6529471440731|-5.6529471440731|-5.6529471440731|-5.6529471440731|-5.6529471440731|-5.7099413919911|-5.8299348142926|-5.9227053619296|-6.0413392359317|-6.1370435350803|-6.5389371043739|-6.6221524219046|-6.9057251325725|-6.9780277269282|-7.1359913193637|-7.1359913193637|-7.2044348014123||-7.441594178227|-7.852882790066|-8.6690362024055|-8.8061283200573|-8.8061283200573|-8.8061283200573|-8.8061283200573|-8.8061283200573|-8.8061283200573|-8.8061283200573|-8.8061283200573|-9.5384760796573|-10.006362352056|-10.264013486088|-10.568146066167|-10.568146066167|-10.568146066167|-10.96682874836|-11.220920479712|-11.901022500922|-12.437247191458|-12.68083033141|-13.020089303747|-13.708432898803|-14.470480956284|-14.546367845765|-14.635467208048|-14.635467208048|-14.635467208048|-14.635467208048|-14.663169434802
02884|52751|/equities/bfc-fin-corp-cl-a-|R2000VALUE|||||||||||||||||||74.371915704772||74.30581228685|74.217499441037|74.105305016935|74.105305016935|74.095319719217|74.095319719217|74.095319719217|74.095319719217|74.095319719217||74.095319719217|74.095319719217|74.034240266903|73.927486760996||73.760665467225|73.760665467225|73.605183445571|73.507977842355|73.347753073401|73.280283108494|73.144217389305|73.144217389305|73.144217389305|73.144217389305|73.144217389305|73.144217389305|73.144217389305|73.144217389305|73.144217389305|73.144217389305|73.144217389305|73.144217389305|72.518019033228|72.456133022082|72.406259049058||72.163619453245|71.864576373424|71.763974121242|71.580525428089|71.461144162584|71.184047594522|71.009725242693|70.904163420022|70.763515114586|70.382791757363|70.01199706371|69.788879217653|69.583202589384|31.050778323668|-34.802017392141|-34.802017392141|-34.802017392141|-34.802017392141|-34.802017392141|-35.135376670015|-35.135376670015|-35.800831097651|-35.800831097651|-35.800831097651|-36.862590439109|-36.892235375394|-36.892235375394|-36.892235375394|-36.892235375394|-36.892235375394|-36.892235375394|-36.892235375394|-36.892235375394|-37.347205057132|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951||-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.637589062951|-37.840941593115|-37.840941593115|-37.91438099749|-38.829402529588|-38.829402529588|-38.829402529588|-39.554519052834|-39.554519052834|-39.554519052834|-39.554519052834|-39.554519052834|-39.554519052834|-39.554519052834|-39.554519052834|-39.625815357421|35.93288011859|35.93288011859|35.684117392051|35.684117392051|35.684117392051|35.684117392051|35.684117392051|35.684117392051|35.684117392051|35.684117392051|35.684117392051|35.684117392051|35.684117392051|35.684117392051|35.684117392051|35.684117392051|35.684117392051|34.825686643904|34.556315950096|33.26374197397|32.752019005838|32.752019005838||32.752019005838|32.079079819855|31.276490106778|31.150754995558|31.150754995558|31.150754995558|31.150754995558|31.150754995558|31.150754995558|31.058362095113||31.058362095113|31.058362095113|31.058362095113|30.756046826722|30.756046826722|30.756046826722|30.756046826722|30.756046826722|28.996163217096|28.320229998197|27.895723650815|27.318427921867|27.318427921867|27.318427921867||27.318427921867|27.318427921867|27.318427921867|27.318427921867|27.023098285039|26.24884224715|25.782325011516|-28.75982878412|-28.75982878412|-28.75982878412|-28.75982878412|-29.059253827347|-29.293060452423|-29.603122559611|-29.805831604318|-29.805831604318|-30.539219859895|27.514609963728|27.514609963728|27.514609963728|27.514609963728|27.514609963728|27.514609963728|27.514609963728|27.514609963728|27.415399188282|27.265999496515|26.891111255283|-29.376942444672|-29.376942444672|-29.376942444672|-29.376942444672|-29.376942444672|-29.376942444672|-29.376942444672||-29.376942444672|-29.376942444672|-29.376942444672|-29.376942444672|-29.376942444672|-29.376942444672|-29.376942444672|-29.376942444672|-29.376942444672|-29.376942444672|-30.047848352998|-30.047848352998|-30.047848352998|-30.047848352998|-30.047848352998|-30.047848352998|-30.047848352998|-30.770942300789|-32.255607704579|31.375847848448|31.375847848448|31.375847848448|31.375847848448|31.375847848448|31.375847848448|31.375847848448|31.375847848448|31.375847848448|31.375847848448|31.375847848448|31.375847848448
02885|17149|/equities/seneca-foods-corp-(a)|R2000VALUE|-54.478168638013|50.604522962774|50.604522962774|50.604522962774|50.604522962774|50.604522962774|50.604522962774|50.604522962774|50.604522962774|50.403469621783|50.403469621783|50.403469621783|50.403469621783|50.064688536465|49.702516750461|49.702516750461|49.702516750461|49.644463861393|49.630327313589||49.630327313589|49.630327313589|49.588031019819|48.884358117544|48.884358117544|48.884358117544|48.884358117544|48.884358117544|48.884358117544||48.518588828407|48.518588828407|48.014543956477|47.632358089453||47.632358089453|47.632358089453|47.632358089453|47.632358089453|-52.241465424638|-52.241465424638|-52.241465424638|-52.241465424638|-52.241465424638|-52.241465424638|-52.241465424638|-52.241465424638|-52.241465424638|-52.241465424638|-52.241465424638|-52.241465424638|-52.241465424638|-52.241465424638|-52.740519257763|-52.890020287014|-53.654697903852||-53.654697903852|-54.085307342985|-55.514231610274|-56.33248024514|-56.84386762569|-57.848337792756|-57.848337792756|-57.848337792756|51.930778622584|51.930778622584|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|51.149697457799|50.175701671843|50.175701671843|50.175701671843|49.771146666526|49.771146666526|49.771146666526|49.771146666526|49.771146666526|49.497940155664|49.056599189616|48.99427620766|48.493130756721|47.959182608244|47.734411402653|47.734411402653|47.734411402653|47.474318579513|45.815375941416|45.774566400717|45.774566400717|45.774566400717|45.523924290705|45.523924290705|45.523924290705||45.523924290705|45.523924290705|45.523924290705|45.336581657124|45.336581657124|45.336581657124|45.336581657124|45.336581657124|45.336581657124|45.336581657124|44.493977279346|43.917198519884|43.686886633964|42.982762272194|42.003236486995|40.796596847733|40.776597061378|36.250669733928|35.570198632374|35.570198632374|-39.015304987149|-39.015304987149|-39.015304987149|-39.015304987149|-39.015304987149|-39.015304987149|-39.015304987149|-39.015304987149|-39.453838928525|-39.453838928525|-39.453838928525|-39.453838928525|-39.453838928525|-39.453838928525|-39.453838928525|-39.453838928525|-39.453838928525|-39.453838928525|-39.453838928525|-39.453838928525|-39.453838928525|-39.453838928525|-39.453838928525||-39.453838928525|-40.149348373749|-40.857275984396|-43.173640804941|-44.02848813871|-45.09554203726|-45.847824401073|-46.977677153672|-47.736872471808|-47.736872471808||-48.358725642096|-48.760805022862|-50.016261118999|-50.016261118999|-50.016261118999|-50.016261118999|-50.016261118999|-50.016261118999|-50.016261118999|-50.016261118999|-50.016261118999|-50.016261118999|-51.408621066533|46.644103650605||46.644103650605|46.644103650605|46.644103650605|46.624851873817|-50.728962433851|-50.728962433851|-50.728962433851|-50.728962433851|-50.728962433851|-50.728962433851|-50.728962433851|-50.728962433851|-50.728962433851|-50.728962433851|-50.728962433851|-50.728962433851|-50.728962433851|-50.764368543552|-50.764368543552|-50.795856619631|-50.795856619631|-50.795856619631|-51.27216376282|-51.711802153866|-51.795890654767|-52.862656952766|-53.350730023812|-53.534700484221|-54.129110436909|-54.494011884787|-55.376971797163|-55.376971797163|-55.376971797163|-55.376971797163|-55.376971797163||-55.376971797163|-55.391634389222|-55.804595334067|-56.223229609745|-56.223229609745|-56.223229609745|-56.646297951466|-56.646297951466|-56.646297951466|-56.646297951466|-56.996442498903|-57.806473318648|-57.806473318648|-57.806473318648|-57.806473318648|-58.276893368376|-58.31543746592|-59.119181616824|-59.119181616824|-59.3452042294|-60.880780824076|-61.146977142107|-61.185529818813|-61.891144980634|-62.320716899462|-62.530685908274|-62.530685908274|-62.530685908274|-62.664594338035|-62.664594338035|-62.664594338035
02886|40068|/equities/first-internet-bancorp|R2000VALUE|28.753286145898|28.753286145898|28.753286145898|28.753286145898|28.753286145898|28.753286145898|28.753286145898|28.753286145898|28.229760460028|27.575011045811|26.838622922232|25.432915125213|24.134905296257|23.657672093633|23.100191299919|22.75668615584|22.75668615584|22.75668615584|22.75668615584||22.595762721746|22.218281563731|22.218281563731|22.218281563731|22.218281563731|22.218281563731|22.218281563731|22.218281563731|22.218281563731||22.218281563731|22.218281563731|22.218281563731|22.218281563731||22.218281563731|22.218281563731|22.218281563731|22.036424964238|21.789360622089|21.108528141093|21.051370307154|19.995057181459|19.701366799782|19.701366799782|19.701366799782|19.701366799782|19.701366799782|19.701366799782|19.701366799782|18.988652222367|18.701823685164|18.701823685164|17.761970596838|17.410467763|17.015520143567||16.59002203418|16.076200502316|16.076200502316|15.778278051924|15.727330038958|15.727330038958|15.018196336064|-17.738794068206|-17.738794068206|-17.738794068206|-17.738794068206|-17.738794068206|-17.738794068206|-17.738794068206|-17.738794068206|-17.738794068206|-17.738794068206|-17.738794068206|-17.738794068206|-17.738794068206|-17.738794068206|-17.75983847967|-17.75983847967|-17.903903601909|-17.903903601909|-17.903903601909|-17.903903601909|-17.903903601909|-17.903903601909|-17.903903601909|-17.903903601909|-17.903903601909|-17.903903601909|-17.903903601909|-17.903903601909|-17.903903601909|-17.903903601909|-18.24989321314|-18.405361323723|-18.405361323723|-18.506513548304|-19.069459120885|-19.096184974412|-19.096184974412|-19.269649564668|-19.573579001629|-19.573579001629|-19.960086902207|-20.183678534876|-20.183678534876|-20.183678534876|-20.401032663331|-20.559758107911|-20.568343181357|-21.013713857582|-21.421014916045|-21.421014916045||-21.421014916045|-21.421014916045|-21.688349232786|-21.800967147477|-21.800967147477|-21.800967147477|-21.800967147477|-21.800967147477|-22.192258440265|-22.770242888407|19.760724090244|19.760724090244|19.760724090244|19.760724090244|19.760724090244|19.760724090244|19.721081440874|19.468345363373|19.468345363373|19.468345363373|19.382883317686|19.382883317686|19.382883317686|19.382883317686|19.382883317686|19.332648126524|17.985053954567|17.552282159026|16.877090260381|16.244545085557|16.040050196788|15.883945120862|15.78243831958|14.831042547641|14.292268986634|14.079467531991|14.079467531991|13.759297314565|13.139527937273|13.139527937273|13.139527937273|13.139527937273|13.139527937273||13.139527937273|13.139527937273|13.139527937273|13.139527937273|13.139527937273|12.756419495852|12.640563803446|12.640563803446|12.640563803446|12.640563803446||12.640563803446|12.640563803446|12.640563803446|12.640563803446|12.115625678976|11.904723286054|11.615770047927|11.449438777261|11.364842854929|10.549825839414|10.438445440281|-12.944543840485|-12.944543840485|-12.944543840485||-12.944543840485|-12.944543840485|-12.944543840485|-12.944543840485|-12.944543840485|-12.944543840485|-12.944543840485|-12.944543840485|-12.944543840485|-12.944543840485|-12.944543840485|-13.022270840624|-13.691445537825|-13.691445537825|-14.000775553424|-14.000775553424|-14.000775553424|-15.366417118399|-15.876574618384|-16.987355186724|-17.865371812475|-18.09570628465|-18.09570628465|-18.650518897443|-18.650518897443|-18.650518897443|-18.650518897443|-18.650518897443|-18.650518897443|-18.650518897443|-18.758354296584|-19.049281983794|-19.364958083135|-19.364958083135|-19.364958083135||-19.364958083135|-19.868992473794|-20.068291719438|-20.209213848116|-20.383571645951|-20.840057434534|-20.840057434534|-21.380618693537|-21.868418395895|-21.868418395895|-22.870665325476|-23.199967611991|-23.199967611991|-23.199967611991|-23.199967611991|-23.199967611991|-23.199967611991|-23.919034261717|-23.919034261717|-25.720037958372|-26.386152820839|-27.11405942733|25.518627577383|25.518627577383|25.518627577383|25.518627577383|25.518627577383|25.518627577383|25.518627577383|25.518627577383|25.518627577383
02887|1073225|/equities/spirit-of-texas-bancshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02888|101910|/equities/peoples-fin|R2000VALUE|-44.410493468392|-44.410493468392|-45.068324829857|-45.950639064356|-46.909043955852|-47.447272698139|-47.80828053869|-48.743723601528|44.649610858856|44.649610858856|44.649610858856|44.649610858856|44.649610858856|44.649610858856|44.510939846766|44.510939846766|44.510939846766|44.510939846766|44.510939846766||44.510939846766|44.510939846766|44.510939846766|44.510939846766|44.510939846766|44.510939846766|44.510939846766|44.510939846766|44.510939846766||44.510939846766|44.510939846766|44.510939846766|44.510939846766||44.510939846766|44.510939846766|44.510939846766|44.106407566733|44.106407566733|43.097845996686|43.097845996686|42.337053260613|42.14688357577|42.14688357577|41.772649121122|41.540378391111|41.540378391111|41.540378391111|41.349864548406|40.672423446283|40.672423446283|40.672423446283|40.672423446283|40.672423446283|40.672423446283||40.672423446283|40.672423446283|40.672423446283|40.672423446283|40.672423446283|40.672423446283|40.541860037496|39.04500646663|38.864495570117|38.864495570117|38.864495570117|-41.34128798746|-41.34128798746|-41.34128798746|-41.34128798746|-41.34128798746|-41.993798593062|-41.993798593062|-41.993798593062|-41.993798593062|-41.993798593062|-42.04699871648|-42.450552756132|-43.083391408723|-43.166161440256|-43.166161440256|-43.166161440256|-43.166161440256|-43.166161440256|-43.166161440256|-43.166161440256|-43.166161440256|-43.166161440256|-43.166161440256|-43.166161440256|-43.209068190658|-43.308411160667|-43.506011264809|-44.836584163251|-46.641249630785|-46.826390767468|-46.895955063481|-46.895955063481|-46.895955063481|-46.895955063481|-46.895955063481|-46.895955063481|-46.895955063481|-46.895955063481|-46.895955063481|-46.895955063481|-46.895955063481|-46.895955063481|-46.895955063481|-47.531269241519|-47.531269241519|-47.531269241519||-47.531269241519|-47.531269241519|44.131879167456|44.131879167456|44.131879167456|44.131879167456|44.131879167456|44.131879167456|44.131879167456|44.131879167456|44.131879167456|44.131879167456|44.131879167456|44.131879167456|44.131879167456|44.131879167456|44.131879167456|44.131879167456|44.131879167456|44.131879167456|44.131879167456|44.131879167456|44.131879167456|44.131879167456|44.131879167456|44.131879167456|44.131879167456|44.131879167456|43.396098847113|43.396098847113|43.396098847113|43.108720508904|42.984967672925|42.041680720229|41.437055590836|40.236729307404|39.728587754823|39.604264612835|39.405161227474|39.405161227474|39.405161227474|39.405161227474|39.405161227474||39.405161227474|39.405161227474|39.405161227474|38.709070565182|38.7022400858|38.7022400858|38.7022400858|38.7022400858|38.7022400858|38.7022400858||38.7022400858|37.837113722143|37.837113722143|37.837113722143|37.696670326273|37.696670326273|37.696670326273|37.696670326273|36.575805104352|36.575805104352|36.575805104352|36.575805104352|36.575805104352|36.540487658066||36.540487658066|36.317681192339|36.187291329637|35.97643427665|35.159927525067|-39.748440880099|-39.748440880099|-39.748440880099|-39.748440880099|-39.748440880099|-39.748440880099|-39.748440880099|-39.748440880099|-39.748440880099|-41.014357060942|-41.014357060942|-41.014357060942|-41.404283597241|-42.218078059366|-43.103073189792|-43.103073189792|-43.21039186378|-43.316840064619|-43.316840064619|-44.467651036155|-44.718838641789|-44.750911439086|-44.750911439086|-45.401012964409|-45.41334551723|-45.750384848992|-45.852429076085|-45.852429076085|-45.897308480843|-45.897308480843||-45.897308480843|-45.897308480843|-47.042565385616|-47.590073523826|-47.932859352239|-48.3968262854|-48.3968262854|-48.3968262854|-48.3968262854|-48.3968262854|-48.3968262854|-49.123049759192|-49.123049759192|-49.123049759192|-49.123049759192|-49.407749016249|-49.407749016249|-50.341574506951|-50.341574506951|-50.46008070861|-51.592867945683|-51.702481533547|-51.702481533547|-51.702481533547|-51.702481533547|-51.702481533547|-52.469425918283|-52.514693103038|-52.63654924521|-52.736846287189|-52.736846287189
02889|1156858|/equities/passage-bio-inc|R2000VALUE|0.81814359540869|0.81814359540869|0.81814359540869|0.81814359540869|0.81814359540869|0.81814359540869|0.81814359540869|0.81814359540869|0.81814359540869|0.81814359540869|0.81814359540869|0.81814359540869|0.81814359540869|0.81814359540869|0.81814359540869|0.81814359540869|0.81814359540869|0.81814359540869|0.81814359540869||0.81814359540869|0.81814359540869|0.81814359540869|0.81814359540869|0.76791557316198|0.76791557316198|0.76791557316198|0.76791557316198|0.76791557316198||0.76791557316198|0.73877002402824|0.69188337309141|0.67459367875429||0.67459367875429|0.62426071444377|0.62426071444377|0.56652921307704|0.56652921307704|0.56652921307704|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805||-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.74409508400805|-0.75810613227826|-0.77681771795994|-0.79319347068417|-0.79319347068417|-0.79812958633885|-0.79812958633885|-0.79993844138236|-0.82072051152753|-0.82192831552876|-0.85682592035281|-0.87165101966314|-0.88902028353926|-0.88902028353926|-0.89243899287909|-0.9048924988372|-0.9048924988372|-0.9048924988372|-0.9048924988372|-0.9048924988372|-0.9048924988372|-0.9048924988372||-0.9048924988372|-0.9048924988372|-0.9048924988372|-0.9048924988372|-0.9048924988372|-0.9048924988372|-0.9048924988372|-0.9048924988372|-0.91960368618512|-0.93127628349754|-0.93947367627856|-0.95784294560482|-0.96750328557281|-0.98366192663807|-1.0005225879737|-1.0181748217691|-1.0181748217691|-1.0181748217691|-1.0421998011127|-1.0475750763052|-1.0475750763052|-1.0555501038094|-1.0580834243319|-1.077839341227|-1.077839341227|-1.077839341227|-1.0815603104685|0.8597665252602|0.8597665252602|0.8597665252602|0.8597665252602|0.8597665252602|0.8597665252602|0.8563748206752|0.8563748206752|0.8563748206752|0.8193442817151|-0.9895403385769|-0.9895403385769|-0.9895403385769|-0.9895403385769|-0.9895403385769|-0.9895403385769||-0.9895403385769|-0.9895403385769|-0.9895403385769|-0.9895403385769|-0.9895403385769|-0.9895403385769|-0.99433924761201|-1.0362047344091|-1.0518552395638|-1.1043239447964||-1.1043239447964|-1.1043239447964|-1.1167377436043|-1.1367169725602|-1.1367169725602|-1.1367169725602|-1.1367169725602|-1.1367169725602|-1.1367169725602|-1.1367169725602|-1.1367169725602|-1.1367169725602|-1.1532966182967|-1.1653006261462||-1.1653006261462|-1.1653006261462|-1.1653006261462|-1.1653006261462|-1.1653006261462|-1.1653006261462|-1.1653006261462|-1.1899562352094|-1.2212221407015|-1.2212221407015|-1.2212221407015|-1.2212221407015|-1.2212221407015|-1.2212221407015|-1.2212221407015|-1.2212221407015|-1.2212221407015|-1.2212221407015|-1.2212221407015|-1.2212221407015|-1.2212221407015|-1.2212221407015|-1.2212221407015|-1.2355245940242|-1.238249194271|-1.238249194271|-1.238249194271|-1.238249194271|-1.238249194271|-1.238249194271|-1.238249194271|-1.238249194271|-1.238249194271|-1.238249194271|-1.238249194271||-1.238249194271|-1.238249194271|-1.238249194271|-1.238249194271|-1.238249194271|-1.238249194271|-1.238249194271|-1.238249194271|-1.2742768787087|-1.3191965777279|-1.3441072722939|-1.3815509040007|-1.3815509040007|-1.3887898677862|-1.3969887290041|-1.4033207996731|-1.4445620438696|-1.4445620438696|-1.4445620438696|-1.5178467654786|-1.5215778821813|-1.5215778821813|-1.5215778821813|-1.5215778821813|-1.5353990652383|-1.5353990652383|-1.5353990652383|-1.5353990652383|-1.5353990652383|-1.5371100679836|-1.5390468055276
02890|24358|/equities/unifi-inc|R2000VALUE|-6.6327657083108|-6.7229283495561|-6.752753964598|-6.7905043137681|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814||6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|6.0496179219814|-6.8032469620603|-6.8032469620603|-6.8032469620603|-6.8032469620603||-6.8032469620603|-6.8032469620603|-6.8032469620603|-6.8409851141068||-6.8409851141068|-6.8409851141068|-6.8409851141068|-6.8409851141068|-6.8409851141068|-6.8409851141068|-6.8409851141068|-6.8409851141068|-6.9315065066133|-6.9315065066133|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848||-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|-6.9392976788848|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|6.2955677368748|-7.1095460236101|-7.1095460236101|-7.1095460236101|-7.1095460236101|-7.1095460236101|-7.1095460236101|-7.1095460236101|-7.1095460236101||-7.1095460236101|-7.1095460236101|-7.1095460236101|-7.1095460236101|-7.1095460236101|-7.1095460236101|-7.7217178146076|-8.0726531390825|-8.0884147092677|-8.1499053819286|-8.2415614507052|-8.3079774376607|-8.3079774376607|-8.3183083000951|-8.3350513881852|-8.3350513881852|-8.3350513881852|-8.3680285605886|-8.3680285605886|-8.4344763659878|-8.6198030639146|7.6530103990303|7.6530103990303|7.6530103990303|7.6530103990303|7.6530103990303|7.6530103990303|7.6530103990303|7.6530103990303|7.6530103990303|7.6530103990303|7.6530103990303|7.6530103990303|7.6530103990303|7.4994558039492|7.1681862661359|7.1681862661359|7.1445490897471|7.1445490897471|7.1445490897471|7.1445490897471|7.1445490897471|7.1445490897471||7.1445490897471|7.1445490897471|7.1445490897471|7.0200549298717|6.9600607481481|-8.1880291555876|-8.1880291555876|-8.1880291555876|-8.1880291555876|-8.1880291555876||-8.1880291555876|-8.1880291555876|-8.1880291555876|-8.1880291555876|-8.1880291555876|-8.1880291555876|-8.1880291555876|-8.1880291555876|-8.1880291555876|-8.1880291555876|-8.1880291555876|-8.1880291555876|-8.2514212235869|-8.3449122226967||-8.3510137439584|-8.4425153600745|-8.8511281662046|7.4486299823267|7.4486299823267|7.4486299823267|7.4486299823267|7.4486299823267|7.4486299823267|7.4486299823267|7.4486299823267|7.4486299823267|7.4486299823267|7.4486299823267|7.4486299823267|7.4486299823267|7.4486299823267|7.4486299823267|7.4486299823267|7.4486299823267|7.4486299823267|7.1811219134312|7.1756915426233|7.1107394568766|-8.4259059370326|-8.6943397721502|-8.7439011317361|-8.7439011317361|-8.7439011317361|-8.7439011317361|-8.7439011317361|-8.7439011317361|-8.7439011317361|-8.7439011317361|-8.7439011317361||-8.8360011292684|-8.8554475612187|-8.8554475612187|-8.8554475612187|-8.8554475612187|-8.8554475612187|-8.8554475612187|-8.8554475612187|-8.8554475612187|-8.952719483855|-9.0320120040314|-9.0320120040314|-9.4478346223255|-9.4478346223255|-9.4478346223255|-9.4478346223255|-9.4478346223255|-9.4478346223255|-9.4478346223255|-10.219260466829|-10.910289513552|9.3256460494739|9.3256460494739|9.3256460494739|9.3256460494739|9.2573845460395|9.2170863949198|9.2170863949198|9.14326221004|9.0244027404308|9.0229470231268
02891|16114|/equities/first-bancorp-(me)|R2000VALUE|-26.174582941634|-26.174582941634|-26.174582941634|-26.811703981407|-27.072782849214|-27.150926600442|-27.150926600442|-27.783094570018|-27.783094570018|-27.783094570018|-27.783094570018|-27.783094570018|-27.783094570018|-27.783094570018|-27.783094570018|-27.783094570018|-27.783094570018|-27.783094570018|-28.218993792905||-28.903326389938|26.106406868931|26.106406868931|26.106406868931|26.106406868931|26.106406868931|26.106406868931|26.106406868931|26.106406868931||26.106406868931|26.106406868931|25.995194716508|25.995194716508||25.307161431903|25.044067282803|24.985352511016|24.134226157497|23.559917055049|23.486020497126|23.045196819187|23.045196819187|23.045196819187|23.045196819187|23.045196819187|23.045196819187|23.045196819187|23.008779737553|22.732474482873|22.732474482873|22.732474482873|22.584912830896|22.584912830896|22.584912830896|22.584912830896||22.584912830896|22.584912830896|22.584912830896|22.584912830896|22.584912830896|22.584912830896|22.5008327638|22.5008327638|22.5008327638|22.5008327638|22.5008327638|22.5008327638|22.5008327638|22.194479323635|-24.511008187919|-24.511008187919|-24.511008187919|-24.511008187919|-24.511008187919|-24.511008187919|-24.511008187919|-24.511008187919|-24.511008187919|-24.511008187919|-24.511008187919|-24.511008187919|-24.511008187919|-24.511008187919|-24.511008187919|-24.511008187919|-24.511008187919|-24.511008187919|-24.511008187919|-24.511008187919|-24.511008187919|-24.511008187919|-24.511008187919|-24.982404908927|-24.982404908927|-24.982404908927|-24.982404908927|-24.982404908927|-24.982404908927|-25.217116154335|-25.239572724923|-25.405643334275|-25.405643334275|-25.405643334275|-25.405643334275|-25.405643334275|-25.405643334275|-25.405643334275|-25.405643334275|-25.471826516131|-25.879251120863|-26.23861198776|-26.24179045749||-26.56120406061|-26.56120406061|-26.56120406061|-26.56120406061|-26.657446152746|-26.657446152746|-26.657446152746|-26.657446152746|-27.391918560729|25.223626798995|25.223626798995|25.223626798995|25.223626798995|25.223626798995|25.223626798995|25.223626798995|25.223626798995|25.223626798995|25.223626798995|25.223626798995|24.753473169944|24.462084819878|24.462084819878|24.462084819878|24.462084819878|24.462084819878|24.459205258781|24.369316570617|24.369316570617|24.369316570617|24.369316570617|24.05600882442|24.05600882442|23.822304776667|23.822304776667|23.822304776667|23.822304776667|23.822304776667|23.822304776667|23.822304776667|23.822304776667|23.822304776667|23.822304776667||23.822304776667|23.822304776667|23.822304776667|23.822304776667|23.822304776667|23.822304776667|23.822304776667|23.822304776667|23.822304776667|23.822304776667||23.822304776667|23.822304776667|23.822304776667|23.822304776667|23.822304776667|23.822304776667|23.822304776667|23.63756227864|22.864684386517|22.864684386517|22.864684386517|22.864684386517|22.864684386517|22.864684386517||22.864684386517|22.864684386517|22.864684386517|22.864684386517|-24.785778766542|-24.785778766542|-24.785778766542|-24.785778766542|-24.785778766542|-24.785778766542|-24.785778766542|-24.785778766542|-25.236421644322|-25.498246470681|-25.660589060673|-25.660589060673|-25.660589060673|-25.660589060673|-25.660589060673|-26.188015121248|-26.188015121248|-26.188015121248|-26.188015121248|-26.188015121248|-26.188015121248|-26.188015121248|-26.188015121248|-26.188015121248|-26.188015121248|-26.188015121248|-26.516528175966|-26.673259892614|-26.795182932915|-26.833269690476|-27.012522060564||-27.188358764837|-27.465953170138|-27.617727079742|-27.945807446763|-28.095342306876|-28.282181596543|-28.282181596543|-28.282181596543|-28.282181596543|-28.282181596543|-28.404307847561|-28.404307847561|-28.404307847561|-28.404307847561|-28.404307847561|-28.404307847561|-28.404307847561|-28.404307847561|-28.404307847561|-29.197564554812|-29.961737686398|28.652704458413|28.652704458413|28.652704458413|28.652704458413|28.652704458413|28.652704458413|28.652704458413|28.652704458413|28.652704458413|28.652704458413
02892|21057|/equities/citizens-inc|R2000VALUE|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0268919953989|-3.0998801003217|-3.1557160584425||-3.1557160584425|-3.2307955256541|-3.2867366368491|-3.2867366368491|-3.2867366368491|-3.2867366368491|-3.2867366368491|-3.2867366368491|-3.2977630357961||-3.3691129083921|-3.3691129083921|-3.3691129083921|-3.3691129083921||-3.3776253589314|-3.4568059586067|-3.4980945341571|2.8789216902475|2.8789216902475|2.8789216902475|2.8789216902475|2.8789216902475|2.8789216902475|2.8789216902475|2.8789216902475|2.8789216902475|2.8789216902475|2.8789216902475|2.8789216902475|2.8789216902475|2.8789216902475|2.8789216902475|2.8789216902475|2.8482462859397|2.8134035351515||2.8134035351515|2.8134035351515|2.7029484380881|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.6373732597188|2.5931150965431|2.5931150965431|2.5755123906345|2.5755123906345|2.569830022355|2.569830022355|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028||2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.5678856208028|2.4859840024513|2.4294267085969|2.4015852905843|2.3200948743393|2.2295497289819|2.2113225925734|2.2113225925734|2.2113225925734|2.2113225925734|2.2113225925734|2.2113225925734|2.2113225925734|2.2113225925734|2.2113225925734|2.1631360836349|2.1435346545469|2.0404370814402|2.0404370814402|2.0404370814402|2.0404370814402|2.0404370814402|2.0404370814402|2.0129470376123|2.0129470376123|1.9262718677409|1.9262718677409||1.9262718677409|1.9262718677409|1.9262718677409|1.9262718677409|1.9262718677409|1.9262718677409|1.9262718677409|1.9262718677409|1.9262718677409|1.9262718677409||1.9262718677409|1.9262718677409|1.9262718677409|1.9262718677409|1.7275394664709|1.7275394664709|1.7275394664709|1.7275394664709|1.7275394664709|1.7275394664709|1.7275394664709|1.7275394664709|1.7275394664709|1.7275394664709||1.7275394664709|1.7275394664709|1.7275394664709|1.7275394664709|1.7275394664709|1.7275394664709|1.6737714081559|-2.1851509709421|-2.1851509709421|-2.1851509709421|-2.1851509709421|-2.1851509709421|-2.1851509709421|-2.2690566269627|-2.3017296093559|-2.363032958889|-2.3749866198434|-2.4719032798448|-2.4719032798448|-2.5198925042857|-2.6565472378454|-2.7750523768224|-2.8911693054611|-2.9279258715838|-2.9279258715838|-2.9279258715838|-2.9465841306282|-3.0556491760229|-3.1446101033924|-3.2179000470636|-3.3638888833256|-3.5722098877398|-3.6807888007129|-3.9822850924209|3.1282590253179||3.1282590253179|3.1282590253179|3.1282590253179|3.1282590253179|3.1282590253179|3.0413990266924|3.0054434149138|2.8877147931382|2.8319054067714|2.8259377298076|2.8259377298076|2.8259377298076|2.8259377298076|2.8259377298076|2.8259377298076|2.8259377298076|2.8259377298076|2.8259377298076|2.8259377298076|2.8259377298076|2.6837751928655|2.6547501554851|2.6297225014771|2.5680249682626|2.5500277139038|2.5278736413371|2.5278736413371|2.4486149668266|2.4486149668266|2.3609276612125|2.3535029711019
02893|15513|/equities/axt-inc|R2000VALUE|-2.7811572603142|-2.7811572603142|-2.7811572603142|-2.784341248291|-2.8131571041404|-2.8662357050908|-2.8791169113009|-2.8791169113009|-2.9523520939978|2.4781329944204|2.4781329944204|2.4781329944204|2.4781329944204|2.4781329944204|2.3490423576116|2.3460398823217|2.3460398823217|2.3460398823217|2.3460398823217||2.2919887999909|2.2477653269654|2.2375170130073|2.2180987494476|2.2180987494476|2.2180987494476|2.2180987494476|2.2180987494476|2.2180987494476||2.2180987494476|2.2180987494476|2.2180987494476|2.2180987494476||2.2180987494476|2.2180987494476|2.2180987494476|2.2180987494476|2.2180987494476|2.2180987494476|2.0810608435589|2.0810608435589|2.0810608435589|2.0810608435589|1.9288941972023|1.9288941972023|1.9288941972023|1.9288941972023|1.9288941972023|1.9288941972023|1.9288941972023|1.9288941972023|1.9288941972023|1.9288941972023|1.9288941972023||1.9288941972023|1.9288941972023|1.9288941972023|1.9288941972023|1.9288941972023|1.9288941972023|1.9288941972023|1.9288941972023|1.9288941972023|1.9288941972023|1.9288941972023|1.9288941972023|1.9288941972023|1.793160159562|-2.2171170652968|-2.2171170652968|-2.2935856714361|-2.2985285006754|-2.3350315582744|-2.3722074574885|-2.4210860008065|-2.4709288272663|-2.4999209414372|-2.5065788439522|-2.5331432214059|-2.5382146692583|2.2877061724336|2.2877061724336|2.2877061724336|2.2877061724336|2.2877061724336|2.2877061724336|2.2877061724336|2.2877061724336|2.2877061724336|2.2778723801236|2.2778723801236|2.2778723801236|2.2778723801236|2.2778723801236|2.2778723801236|2.2778723801236|2.2778723801236|2.2778723801236|2.2778723801236|2.2778723801236|2.2778723801236|2.2778723801236|2.2778723801236|2.2778723801236|2.2778723801236|2.2778723801236|2.2778723801236|2.2778723801236|2.2778723801236|2.2778723801236|2.2778723801236||2.2778723801236|-2.6281730721348|-2.6281730721348|-2.6281730721348|-2.6281730721348|-2.6281730721348|-2.6879701824048|-2.7088226276865|-2.7088226276865|-2.7088226276865|-2.7088226276865|-2.7898027983231|-2.8480641805379|-2.91231576196|-3.0131285719479|-3.0884762927785|-3.1216402633206|-3.1262669279858|-3.2004687868538|-3.3439098025894|-3.3657386463589|-3.3938665836186|-3.3938665836186|-3.3938665836186|-3.3938665836186|-3.3938665836186|-3.3986149193733|-3.3986149193733|-3.4391389292577|-3.4577236710968|-3.4577236710968|-3.4577236710968|-3.4577236710968|-3.4577236710968|-3.4577236710968|-3.4577236710968|-3.4577236710968|-3.4577236710968|-3.4721243988996|-3.4721243988996|-3.4721243988996|-3.4721243988996|-3.8611992610302||3.2150957420598|3.2150957420598|3.2150957420598|3.2150957420598|3.2150957420598|3.2150957420598|3.2150957420598|3.2150957420598|3.2150957420598|3.2150957420598||3.2150957420598|3.2150957420598|3.2150957420598|3.1715286797371|3.1715286797371|3.1543877893469|3.1543877893469|3.1543877893469|3.089400558307|3.089400558307|3.089400558307|3.089400558307|3.089400558307|3.089400558307||3.01211170867|2.9804946490299|2.9804946490299|2.9804946490299|2.9804946490299|2.9804946490299|2.9413606798396|2.8003784590016|2.7040316057482|-3.178722567242|-3.178722567242|-3.178722567242|-3.178722567242|-3.178722567242|-3.178722567242|-3.178722567242|-3.178722567242|-3.178722567242|-3.178722567242|-3.178722567242|-3.4230249401393|-3.5035763784095|-3.5035763784095|-3.5035763784095|-3.5035763784095|-3.6190404940363|-3.7357560449967|-3.8419512305138|-3.9049397468416|-3.9049397468416|-3.9710441960061|-4.0906046378574|-4.2156662662781|-4.2318528315153|-4.2318528315153||-4.2318528315153|-4.2318528315153|-4.2318528315153|-4.2318528315153|-4.2318528315153|-4.2318528315153|-4.2318528315153|-4.2318528315153|-4.3023920082081|-4.3165467473124|-4.3315864421081|-4.3315864421081|-4.3315864421081|-4.3315864421081|-4.3315864421081|-4.3315864421081|-4.3315864421081|-4.3489849144829|-4.3613776956016|-4.5740862724973|-4.7167626087085|-4.8211249978691|-4.9073610472845|-5.1009565380069|-5.1359343326205|-5.1359343326205|-5.4082603494452|-5.428066920365|-5.5737574885566|-5.6101305032526|-5.7041426353438
02894|29688|/equities/tillys|R2000VALUE|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309||-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9360271322309|-7.9383632725674|-8.0599809132564|-8.0599809132564|-8.0599809132564|-8.0599809132564||-8.0599809132564|-8.0599809132564|-8.0599809132564|-8.0599809132564||-8.0599809132564|-8.0599809132564|-8.0905417866159|-8.0905417866159|-8.0905417866159|-8.0905417866159|-8.2583849923906|-8.2583849923906|-8.304316602051|-8.4164629356725|-8.5232922122063|-8.6719912207989|-8.8262912292905|-8.8262912292905|-8.8262912292905|7.8930568733732|7.8930568733732|7.8930568733732|7.8718557420511|7.8718557420511|7.8718557420511||7.8718557420511|7.8718557420511|7.8718557420511|7.8718557420511|7.8718557420511|7.8718557420511|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.8324301181702|7.645623948389|-8.3990307530842|-8.3990307530842|-8.3990307530842|-8.3990307530842|-8.3990307530842|-8.3990307530842|-8.3990307530842|-8.3990307530842|-8.3990307530842|-8.3990307530842|-8.3990307530842|-8.3990307530842|-8.3990307530842|-8.3990307530842|-8.3990307530842|-8.3990307530842|-8.5150338500829|-8.6156591596539|-8.6156591596539|-8.7066092005566|-8.7066092005566|-8.7066092005566|-8.7066092005566|-8.9223433060994|-8.954053339589|-8.954053339589|-9.0183923346338|-9.0644077185762|-9.0644077185762||8.2936605111311|8.2936605111311|8.2936605111311|8.2936605111311|8.2936605111311|8.2936605111311|8.2936605111311|8.2936605111311|8.2936605111311|8.2936605111311|8.2936605111311|8.2936605111311|8.2936605111311|8.2936605111311|8.2936605111311|8.2936605111311|8.2936605111311|8.2553502886781|8.2553502886781|8.2553502886781|8.2553502886781|8.1598337854819|7.8781482605886|7.8651649056487|7.8529613347641|7.6805126768341|7.5501915196567|7.3459466011424|7.3075199898581|7.3075199898581|7.3075199898581|7.3075199898581|7.3075199898581|7.1072442064131|7.0158270740337|6.9509592968529|6.9509592968529|6.9388438019825|6.7148264551243|-7.4587161035953|-7.4587161035953|-7.4587161035953|-7.4587161035953||-7.4587161035953|-7.4587161035953|-7.4587161035953|-7.4587161035953|-7.4587161035953|-7.4587161035953|-7.4587161035953|-7.4587161035953|-7.4587161035953|-7.4587161035953||-7.4587161035953|-7.4587161035953|-7.4587161035953|-7.4587161035953|-7.4587161035953|-7.4587161035953|-7.4587161035953|-7.4587161035953|-7.4587161035953|-7.4587161035953|-7.7574623394474|-8.0922404664185|-8.0922404664185|-8.0922404664185||-8.0922404664185|-8.0922404664185|-8.0922404664185|-8.0922404664185|-8.0922404664185|7.3916784400526|7.3916784400526|7.3174925811419|7.3174925811419|7.3174925811419|7.2233249089595|7.0680553174162|-7.7707420571379|-7.7707420571379|-7.7707420571379|-7.7707420571379|-7.7707420571379|-7.7707420571379|-7.7707420571379|-7.7707420571379|-7.7707420571379|-7.7707420571379|-7.7707420571379|-7.7707420571379|7.0312410737513|7.0312410737513|7.0312410737513|7.0312410737513|7.0312410737513|7.0156888144975|7.0156888144975|7.0156888144975|7.0156888144975|7.0156888144975|-7.8010762152712||-7.8010762152712|-7.8010762152712|-7.8010762152712|-7.8010762152712|-7.8010762152712|-7.8010762152712|-7.8010762152712|-7.8010762152712|-7.8195293145754|-7.884476948378|-7.9261965228424|-8.0719962068516|-8.2114767523113|-8.2114767523113|-8.2887539304746|-8.2887539304746|-8.2887539304746|-8.3209926715914|-8.3209926715914|-8.6088809030391|-8.9598673203629|8.3147698760867|8.3147698760867|8.3147698760867|8.3147698760867|8.3147698760867|8.3147698760867|8.3147698760867|8.3147698760867|8.3147698760867|8.3147698760867
02895|21085|/equities/quantum-corp|R2000VALUE|0.30574463517746|0.3018409815026|0.3018409815026|0.3018409815026|0.3018409815026|0.3018409815026|0.3018409815026|0.3018409815026|0.3018409815026|0.3018409815026|0.2727344181353|0.25488372634151|0.25488372634151|0.24433103744959|0.2362511449917|0.22296424199869|0.22296424199869|0.22296424199869|0.22296424199869||0.22296424199869|0.22296424199869|0.22296424199869|0.22296424199869|0.22296424199869|0.22296424199869|0.22296424199869|0.22296424199869|0.22296424199869||0.21992937662507|0.21992937662507|0.21992937662507|0.21992937662507||0.21992937662507|0.20860269286818|0.20860269286818|0.20860269286818|0.20860269286818|-0.35922447188458|-0.35922447188458|-0.35922447188458|-0.35922447188458|-0.36472163894398|-0.37017961617557|-0.37870135779179|-0.37870135779179|-0.40273483290713|-0.41487206236566|-0.42899672373627|-0.43997514363717|-0.43997514363717|-0.43997514363717|-0.45278349150761|-0.47304277872095||-0.48062531986777|-0.48582257373404|-0.50600256612359|-0.50600256612359|-0.53973063484893|-0.57548886391539|-0.57548886391539|-0.57548886391539|-0.57548886391539|-0.57622935828841|-0.57622935828841|-0.57622935828841|-0.57622935828841|-0.57641342947031|-0.57641342947031|-0.57641342947031|-0.57641342947031|-0.60873158517971|-0.61713509695943|-0.62471678673356|-0.63491577810379|-0.63491577810379|-0.66476147877212|-0.68627475816934|-0.70967703085176|-0.73888883115735|-0.73888883115735|-0.73888883115735|-0.73888883115735|-0.73888883115735|-0.73888883115735|-0.73888883115735|-0.73888883115735|-0.73888883115735|-0.73888883115735|-0.73888883115735|-0.75458758210569|0.6063415002955|0.6063415002955|0.6063415002955|0.6063415002955|0.6063415002955|0.6063415002955|0.6063415002955|0.6063415002955|0.6063415002955|0.6063415002955|0.6063415002955|0.6063415002955|0.55046830377458|-0.74958175580592|-0.74958175580592|-0.74958175580592|-0.74958175580592|-0.74958175580592|-0.74958175580592|-0.74958175580592||-0.74958175580592|-0.74958175580592|-0.74958175580592|-0.74958175580592|-0.75751863100894|-0.77867048474458|-0.77867048474458|-0.81108827431882|-0.81108827431882|-0.82058143770126|-0.82940160737465|-0.85344621987288|-0.87225135003135|-0.88670153126237|-0.89972390516066|-0.9213154545919|-0.94433936382841|-0.98943819498034|-1.0991869082607|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286||0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286||0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.99263517033286|0.98931841242552|0.98931841242552|0.98931841242552||0.93700289953072|0.93700289953072|0.93700289953072|0.93700289953072|0.93700289953072|-1.0546201055389|-1.0546201055389|-1.0546201055389|-1.059524747412|-1.059524747412|-1.059524747412|-1.0644386042937|-1.0853484427249|-1.0874149440964|-1.1003277334063|-1.1112935023652|-1.1112935023652|-1.1282705418651|-1.128856164701|-1.1434957324213|-1.1497848168502|-1.1497848168502|-1.1514775505209|-1.169608409818|-1.1961214713059|-1.1961214713059|-1.216423884785|-1.2185795482032|-1.2185795482032|-1.2185795482032|-1.2185795482032|-1.2185795482032|-1.2185795482032|-1.2185795482032|-1.2185795482032||-1.2185795482032|-1.2185795482032|-1.2185795482032|-1.2185795482032|-1.2185795482032|-1.2185795482032|-1.2185795482032|-1.2185795482032|-1.2351932108274|-1.2351932108274|-1.2351932108274|-1.2351932108274|-1.2351932108274|-1.2351932108274|-1.2351932108274|-1.2458341182002|-1.2458341182002|-1.2458341182002|-1.2897045911162|-1.2968622443075|-1.2968622443075|-1.2968622443075|-1.319013628363|-1.3194595475985|-1.3806290459723|-1.3806290459723|-1.4180655956369|-1.4242062436321|-1.4768680716862|-1.5299644961744|-1.5621827989584
02896|16241|/equities/home-bancorp|R2000VALUE|-40.452630583563|-40.452630583563|-40.452630583563|-41.166809470696|-41.72145611185|38.344373557474|38.344373557474|38.344373557474|38.344373557474|38.344373557474|-42.829532111123|-42.829532111123|-42.829532111123|-42.829532111123|-42.829532111123|-42.829532111123|-42.829532111123|-42.829532111123|-43.467813770457||39.784373070555|39.784373070555|39.784373070555|39.784373070555|39.784373070555|39.784373070555|39.784373070555|39.784373070555|39.784373070555||39.784373070555|39.784373070555|39.393191842854|39.276879766053||38.690994123463|38.690994123463|38.690994123463|38.574115369354|38.574115369354|38.130418139072|36.919909085799|36.362121359031|36.271436981922|36.271436981922|36.271436981922|35.675939956736|35.675939956736|35.675939956736|35.675939956736|35.675939956736|35.675939956736|35.675939956736|35.675939956736|35.675939956736|35.675939956736||35.675939956736|35.675939956736|35.675939956736|35.675939956736|35.345728952001|35.345728952001|34.613584816798|34.161297903731|34.161297903731|34.161297903731|34.161297903731|34.161297903731|33.941999047718|33.941999047718|32.582667025948|31.940742767546|31.926504045952|31.926504045952|31.926504045952|31.926504045952|31.926504045952|31.862604902395|31.862604902395|31.58284330737|-33.443837559686|-33.443837559686|-33.443837559686|-33.443837559686|-33.443837559686|-33.443837559686|-33.443837559686|-33.443837559686|-33.443837559686|-33.443837559686|-33.443837559686|-33.443837559686|-33.443837559686|-33.653382907006|-33.653382907006|-33.653382907006|-33.809869909389|-33.873358962103|-33.873358962103|-34.063732197069|-34.283175099981|-34.406997872625|-34.406997872625|-34.406997872625|-34.406997872625|-34.406997872625|-34.406997872625|-34.406997872625|-34.406997872625|-34.406997872625|-34.406997872625|-34.406997872625|-34.406997872625||-34.406997872625|-34.406997872625|-34.406997872625|-34.406997872625|-34.406997872625|-34.406997872625|-34.406997872625|-34.406997872625|-34.406997872625|-34.932774015306|-35.281416411795|-35.592129278622|-35.734588782481|-36.18626018861|33.519205390837|33.519205390837|33.519205390837|33.519205390837|33.519205390837|33.519205390837|33.519205390837|33.519205390837|33.519205390837|33.519205390837|33.519205390837|33.519205390837|33.131135166629|33.131135166629|33.131135166629|33.131135166629|33.131135166629|33.131135166629|33.131135166629|32.342398211035|32.342398211035|32.342398211035|32.342398211035|32.342398211035|31.524095166523|31.524095166523|31.524095166523|31.524095166523|31.524095166523||31.524095166523|31.524095166523|31.524095166523|31.524095166523|31.524095166523|31.524095166523|31.524095166523|31.524095166523|31.524095166523|31.524095166523||31.524095166523|31.524095166523|31.524095166523|31.523996579205|31.427113069966|31.427113069966|31.427113069966|31.126237354758|29.456930436561|29.177701197145|28.737599278024|28.655279965675|28.655279965675|28.655279965675||28.655279965675|28.655279965675|28.655279965675|28.655279965675|28.419483868586|28.34000387932|28.060283457186|27.846133072666|-31.236112519015|-31.236112519015|-31.236112519015|-31.236112519015|-31.236112519015|-31.236112519015|-31.236112519015|-31.236112519015|-31.236112519015|-32.581741460948|-32.789401408465|-33.515168701337|-33.515168701337|-33.515168701337|-33.515168701337|-34.067965969692|-34.902586828073|-34.902586828073|-34.902586828073|-34.902586828073|-34.902586828073|-34.902586828073|-35.472595729651|-35.474961913284|-35.474961913284|-35.474961913284|-35.474961913284||-35.664401863081|-35.788224589011|-36.133029499739|-36.516340745505|-36.516340745505|-36.516340745505|-36.516340745505|-36.516340745505|-36.516340745505|-36.516340745505|-36.516340745505|-36.516340745505|-36.516340745505|-36.516340745505|-36.516340745505|-36.516340745505|-36.516340745505|-37.169343940781|-37.169343940781|-38.276772596622|-38.940580052562|-39.243699253077|-40.124666413196|-40.299834391664|-40.299834391664|-40.299834391664|-40.299834391664|-40.299834391664|-40.299834391664|-40.299834391664|-40.299834391664
02897|1010528|/equities/guaranty-bancshares-inc|R2000VALUE|-32.300591502846|-32.300591502846|-32.473435651661|-32.922706351678|-33.477451150065|-33.841112675055|-33.841112675055|-34.635689857697|31.121087385693|31.121087385693|31.121087385693|31.121087385693|31.121087385693|31.121087385693|31.121087385693|31.121087385693|31.121087385693|31.121087385693|31.121087385693||31.121087385693|31.121087385693|31.121087385693|31.121087385693|31.121087385693|31.121087385693|31.121087385693|31.121087385693|31.121087385693||31.121087385693|31.121087385693|31.121087385693|31.121087385693||30.704085116577|30.704085116577|30.704085116577|30.003684403219|30.003684403219|29.733537861283|29.189486605785|28.364430541089|28.203810606059|28.079790020051|28.057049935823|28.057049935823|28.057049935823|27.82838905494|27.789322091921|27.384246828141|27.378721702694|27.378721702694|27.378721702694|27.378721702694|27.378721702694||27.378721702694|27.378721702694|27.378721702694|27.378721702694|27.378721702694|27.302467863426|27.158126449333|27.158126449333|27.158126449333|27.158126449333|27.158126449333|27.158126449333|27.07614264045|27.07614264045|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.075117162809|-30.199035482458|-30.199035482458|-30.199035482458|-30.51115028599|-31.079612543617||-31.32075642072|-31.32075642072|-31.617506752663|-31.632458040162|-31.632458040162|-31.632458040162|-32.203536576428|-32.203536576428|-32.203536576428|29.99819126065|29.99819126065|29.99819126065|29.99819126065|29.99819126065|29.99819126065|29.99819126065|29.99819126065|29.99819126065|29.99819126065|29.99819126065|29.817433992308|29.665483438618|29.129425750449|29.014917411489|28.905463896507|28.706069639782|28.527856274291|28.360395559386|28.353142445567|28.353142445567|28.353142445567|28.353142445567|28.157381368216|26.782646206282|26.109606031204|25.511112899644|25.511112899644|25.511112899644|25.45801172968|25.45801172968|25.45801172968|25.45801172968|25.45801172968||25.45801172968|25.411211923702|25.411211923702|25.411211923702|25.411211923702|25.411211923702|25.411211923702|25.411211923702|25.411211923702|25.411211923702||25.411211923702|25.126347811071|25.073719641729|24.721354110555|24.622785122039|24.622785122039|24.622785122039|24.622785122039|23.683094058702|23.10239335461|23.10239335461|23.10239335461|23.10239335461|23.10239335461||23.10239335461|23.10239335461|23.10239335461|23.10239335461|22.105992968033|-24.730019348172|-24.730019348172|-24.730019348172|-24.730019348172|-24.730019348172|-24.730019348172|-24.84502131995|-25.191135380626|-25.258369593009|-25.258369593009|-25.258369593009|-25.258369593009|-25.80374458563|-26.245270604686|-26.465314222904|-26.465314222904|-26.465314222904|-26.465314222904|-26.478682440223|-27.220853412705|-27.220853412705|-27.220853412705|-27.220853412705|-27.365392990197|-28.580435562228|-28.897706349796|-29.215230447391|-29.496215055703|-29.496215055703|-29.496215055703||-29.496215055703|-29.496215055703|-29.523015868132|-30.255573258869|-30.308348114991|-30.308348114991|-30.308348114991|-30.308348114991|-30.308348114991|-30.308348114991|-30.308348114991|-30.308348114991|-30.308348114991|-30.308348114991|-30.308348114991|-30.308348114991|-30.308348114991|-30.308348114991|-30.308348114991|-31.10372006419|-31.848577679557|-32.258762424924|-32.258762424924|-32.258762424924|-32.716957906592|-32.790509492941|-33.135010594336|-33.546122412117|-33.705691713129|-33.780028641988|-33.780028641988
02898|949584|/equities/farmland-partners-inc|R2000VALUE|-11.624679222718|-11.624679222718|-11.624679222718|-11.652288996897|-11.652288996897|-11.780260231453|-11.891344337947|-11.893252992484|-11.893252992484|-11.893252992484|-11.893252992484|-11.893252992484|-11.893252992484|-11.893252992484|-11.893252992484|-11.893252992484|-11.893252992484|-11.893252992484|-12.042781352834||-12.118792086271|-12.118792086271|-12.194124731121|-12.381805191103|-12.659783426991|-12.7633706906|-12.935411967454|-13.098235489724|12.149474931337||12.149474931337|12.149474931337|12.149474931337|12.01903065893||12.01903065893|12.01903065893|12.01903065893|12.01903065893|12.01903065893|12.01903065893|12.010589432417|11.871698850297|11.871698850297|11.871698850297|11.871698850297|11.871698850297|11.871698850297|11.871698850297|11.871698850297|11.871698850297|11.871698850297|11.871698850297|11.847999036205|11.827220744438|11.736078547711||11.60119846052|11.432442057862|11.284935859325|11.189651069247|11.161278893774|10.917560076521|10.702677647059|10.381044370531|10.381044370531|10.381044370531|10.381044370531|10.381044370531|10.381044370531|10.381044370531|10.03838261697|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.870099982816|-10.890803892293|-10.890803892293|-10.890803892293|-10.890803892293|-10.890803892293|-10.890803892293|-11.004226506726|-11.061822848281|-11.061822848281|-11.147006961043|-11.147006961043|-11.147006961043|-11.147006961043|-11.147006961043|-11.147006961043|-11.147006961043|-11.147006961043|-11.278919083471|-11.369909929561|-11.506511555035|-11.637413453646||-11.637413453646|-11.637413453646|-11.637413453646|-11.637413453646|-11.637413453646|-11.637413453646|-11.637413453646|-11.637413453646|-11.637413453646|-11.637413453646|-11.653792380831|-11.765325174886|-11.824505376911|-11.824505376911|-12.038339561992|-12.119266080385|-12.151406976388|-12.173077101878|-12.173077101878|-12.173077101878|-12.173077101878|-12.173077101878|-12.232586007838|-12.537873751062|-12.565414700395|-12.829071876613|-13.518969294326|12.49602858568|12.449298405657|12.449298405657|12.372720426994|12.241607329823|12.241607329823|12.067697151477|11.750800088137|-12.557061956122|-12.557061956122|-12.557061956122|-12.557061956122|-12.557061956122|-12.557061956122|-12.557061956122|-12.557061956122||-12.557061956122|-12.557061956122|-12.557061956122|-12.557061956122|-12.557061956122|-12.557061956122|-12.557061956122|-12.572012898871|-12.708903468924|11.793545106217||11.793545106217|11.692828393826|11.632431481557|11.619468183735|11.482800466311|11.482800466311|11.464236261536|11.464236261536|11.090262574277|11.082513723463|11.023904387256|10.750171467221|10.660468839447|10.590242728967||10.501507588727|10.501507588727|10.501507588727|10.487953208665|10.356614773782|10.282905200357|-10.886339386304|-10.886339386304|-10.886339386304|-10.886339386304|-10.886339386304|-10.886339386304|-10.886339386304|-10.886339386304|-10.886339386304|-10.886339386304|-10.886339386304|-10.886339386304|-10.886339386304|-10.973865950379|-10.973865950379|-10.973865950379|-10.973865950379|10.269467139053|10.269467139053|10.269467139053|10.269467139053|10.269467139053|10.269467139053|10.269467139053|10.269467139053|10.269467139053|10.269467139053|10.269467139053|10.140240960438||10.01749002174|9.7513774416563|9.6457863057245|9.6457863057245|9.5961514804749|-10.677603892709|-10.677603892709|-10.677603892709|-10.677603892709|-10.677603892709|-10.677603892709|-10.677603892709|-10.677603892709|-10.677603892709|-10.677603892709|-10.755670843549|-10.854604823037|-10.854604823037|-10.854604823037|-11.216071665998|-11.46163544469|-11.646427894222|-11.698697859035|-11.752277187213|-11.752277187213|-11.752277187213|-11.752277187213|-11.752277187213|-11.752277187213|-11.752277187213|-12.47586303696
02899|1165658|/equities/american-outdoor-brands|R2000VALUE|8.2877813403337|8.2877813403337|8.2877813403337|8.2877813403337|8.2877813403337|8.2877813403337|8.2877813403337|8.2877813403337|8.2877813403337|8.2877813403337|8.1494847718247|8.1494847718247|8.1060539902331|8.1060539902331|8.1060539902331|7.9528378050726|7.8872077074072|7.8872077074072|7.650669372349||7.6026440067082|7.4720775238735|7.4720775238735|7.4720775238735|7.4720775238735|7.4720775238735|7.4720775238735|7.4720775238735|7.4720775238735||7.4720775238735|7.4720775238735|7.4720775238735|7.4720775238735||7.4720775238735|7.4720775238735|-8.6799069911012|-8.6799069911012|-8.6799069911012|-8.6799069911012|-8.6799069911012|-8.6799069911012|-8.6799069911012|-8.8507856825732|-9.0480950915971|-9.1199862875455|-9.1199862875455|-9.1199862875455|-9.3611300844501|-9.3611300844501|-9.3611300844501|-9.3611300844501|-9.3611300844501|-9.3611300844501|-9.3611300844501||-9.3611300844501|-9.3611300844501|-9.3611300844501|-9.3611300844501|-9.3611300844501|-9.3611300844501|-9.3611300844501|-9.3611300844501|-9.3611300844501|-9.3909035067147|-9.3909035067147|-9.3909035067147|-9.3909035067147|-9.3909035067147|-9.3909035067147|-9.3909035067147|-9.3909035067147|-9.3909035067147|-9.5432263856007|-9.8630294805184|-9.88690029611|-9.88690029611|8.9292176923003|8.9292176923003|8.9292176923003|8.9292176923003|8.9292176923003|8.9292176923003|8.9292176923003|8.9292176923003|8.9292176923003|8.9292176923003|8.9292176923003|8.9292176923003|8.9292176923003|8.9292176923003|8.9292176923003|8.9292176923003|8.9292176923003|8.9292176923003|8.9292176923003|8.9292176923003|8.9292176923003|8.8836126474754|8.8836126474754|8.8836126474754|8.8836126474754|8.8836126474754|8.8836126474754|8.8836126474754|8.8836126474754|8.8836126474754|8.8836126474754|8.8836126474754|8.8836126474754|8.8836126474754|8.8836126474754||8.8836126474754|8.8836126474754|8.7129287253947|8.7129287253947|8.5745093146403|8.5745093146403|8.5745093146403|8.5745093146403|8.5745093146403|8.5745093146403|8.5745093146403|8.5745093146403|8.5745093146403|8.5745093146403|8.5745093146403|8.5745093146403|8.5745093146403|8.5745093146403|8.5745093146403|8.5745093146403|8.5745093146403|8.5745093146403|8.5745093146403|8.3155273639978|8.1299437280567|8.1299437280567|8.1299437280567|8.1299437280567|8.1299437280567|8.1299437280567|8.1299437280567|8.1299437280567|8.1299437280567|8.025370200062|8.025370200062|8.025370200062|8.025370200062|7.8432556077111|7.8024517292122|7.8024517292122|7.8024517292122|7.8024517292122|7.8024517292122||7.8024517292122|7.4564359181833|7.4323844372908|-8.5051759789712|-8.5051759789712|-8.5051759789712|-8.5051759789712|-8.5051759789712|-8.5051759789712|-8.5051759789712||-8.5051759789712|-8.5051759789712|-8.5051759789712|-8.5051759789712|-8.5051759789712|-8.5051759789712|-8.5051759789712|-8.5051759789712|-8.5051759789712|-8.5051759789712|-8.5051759789712|-8.5051759789712|-8.5699731586517|-8.6433035000762||-8.7236708385636|-9.0590784530827|-9.0908331183676|-9.0908331183676|-9.0908331183676|-9.0908331183676|-9.0908331183676|-9.0908331183676|-9.0908331183676|-9.0908331183676|-9.0908331183676|-9.2990811167033|-9.486079381337|-9.4933223587375|-9.4933223587375|-9.6881358736203|-9.7315502891069|-9.7315502891069|-9.7315502891069|-9.7315502891069|-9.7315502891069|-9.7315502891069|-9.8616614616718|-9.9022011532614|-10.007446370106|-10.127716238876|-10.127716238876|-10.127716238876|-10.127716238876|-10.127716238876|-10.127716238876|-10.127716238876|-10.127716238876|-10.127716238876|-10.127716238876||-10.127716238876|-10.127716238876|-10.127716238876|-10.127716238876|-10.127716238876|-10.127716238876|-10.127716238876|-10.127716238876|-10.127716238876|-10.209439895307|-10.213938204049|-10.213938204049|-10.419930899142|-10.425479001468|-10.509470063725|-10.509470063725|-10.509470063725|-10.509967148612|-10.750168729602|-10.750168729602|-10.750168729602|-10.750168729602|-10.750168729602|-10.750168729602|-10.750168729602|-10.750168729602|-10.750168729602|-10.750168729602|-10.788848692376|-10.849972159717|-10.849972159717
02900|15757|/equities/century-bancorp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02901|24326|/equities/teekay-tankers-ltd|R2000VALUE|56.118000087432|56.118000087432|56.118000087432|56.118000087432|56.118000087432|56.118000087432|56.118000087432|56.118000087432|54.570397758144|53.753220875681|53.551954495645|53.551954495645|53.551954495645|52.812926337193|52.812926337193|52.812926337193|50.667795442951|50.562081483426|50.562081483426||50.263424718184|49.516458229936|49.516458229936|49.516458229936|49.516458229936|49.516458229936|49.442174386887|48.299592821926|48.299592821926||48.299592821926|48.299592821926|48.299592821926|48.299592821926||48.299592821926|47.156298511227|47.156298511227|46.030590419662|-51.487309724199|-51.487309724199|-51.487309724199|-51.487309724199|-52.021852306509|47.425396913637|47.425396913637|47.425396913637|47.425396913637|47.425396913637|47.425396913637|47.425396913637|47.425396913637|47.425396913637|47.425396913637|47.425396913637|47.425396913637||47.273224943372|47.273224943372|47.273224943372|47.273224943372|47.273224943372|47.273224943372|47.273224943372|47.273224943372|46.882473964925|46.869932619991|46.440679635124|46.440679635124|46.440679635124|46.315924973052|46.315924973052|45.722971115688|44.400401768996|44.400401768996|44.400401768996|43.083275143652|41.979107239014|40.416229197455|39.025595076389|39.025595076389|39.025595076389|39.025595076389|39.025595076389|38.375659076711|38.34684572434|-42.351963256278|-42.351963256278|-42.351963256278|-42.351963256278|-42.351963256278|-42.351963256278|-42.353568843646|-42.587228463683|-42.587228463683|-42.587228463683|-42.587228463683|-42.587228463683|-42.587228463683|-42.587228463683|-42.587228463683|-42.587228463683|-42.587228463683|-42.587228463683|-42.587228463683|-42.587228463683|-42.587228463683|-42.587228463683|-42.587228463683|-42.587228463683|-42.587228463683|-42.587228463683|-43.160255933904|-44.217782684061||40.53466803635|40.53466803635|40.53466803635|40.53466803635|40.53466803635|40.53466803635|40.53466803635|40.53466803635|40.53466803635|40.53466803635|40.53466803635|40.53466803635|40.53466803635|40.53466803635|40.53466803635|40.53466803635|40.53466803635|40.53466803635|39.845182736563|39.845182736563|39.845182736563|38.881671504129|38.881671504129|38.881671504129|38.738993304691|37.707769228045|36.522473468851|36.219663768423|36.206202568099|36.206202568099|36.206202568099|36.206202568099|36.206202568099|36.206202568099|36.206202568099|36.206202568099|36.206202568099|36.206202568099|35.320692766028|-39.632286145344|-39.632286145344|-39.632286145344|-39.632286145344||-39.632286145344|-39.632286145344|-39.632286145344|-39.632286145344|-40.078094352235|-41.294106444771|-41.394085365675|-41.394085365675|-41.394085365675|-41.394085365675||-41.394085365675|-41.394085365675|-41.394085365675|-41.394085365675|-41.394085365675|-41.394085365675|-41.394085365675|-41.394085365675|-41.394085365675|-41.74900071938|-41.74900071938|-41.74900071938|-41.74900071938|37.343095684436||37.343095684436|37.343095684436|37.343095684436|37.343095684436|37.343095684436|37.343095684436|37.343095684436|37.343095684436|37.343095684436|37.343095684436|37.343095684436|37.343095684436|-42.196418612584|-42.196418612584|-42.196418612584|-42.196418612584|-42.196418612584|-43.505465235295|-44.593446217182|-45.430337751929|-45.430337751929|-45.430337751929|-45.430337751929|-45.430337751929|-45.430337751929|-45.430337751929|-45.430337751929|-45.430337751929|-45.430337751929|-45.430337751929|-45.430337751929|-45.430337751929|-45.430337751929|-45.430337751929|-45.431716806392||-45.431716806392|-45.431716806392|-45.431716806392|-46.687183678923|-48.447968664129|-48.447968664129|-48.447968664129|-48.447968664129|-48.447968664129|-48.447968664129|-48.447968664129|-48.447968664129|-48.447968664129|-48.447968664129|-48.447968664129|-48.447968664129|41.591499324269|41.591499324269|41.591499324269|41.591499324269|41.591499324269|41.591499324269|41.591499324269|41.591499324269|41.591499324269|40.877494312151|40.877494312151|38.988603460373|38.062393042314|37.237991170605|35.549722914917
02902|1168392|/equities/blue-ridge-bankshares|R2000VALUE|-3.0095754117355|-3.1356393993547|-3.1795992653293|-3.2273325700145|-3.2585769338183|-3.2585769338183|-3.2585769338183|-3.3128633148993|2.5901737745121|2.5901737745121|2.5901737745121|2.5901737745121|2.5901737745121|2.5901737745121|2.5901737745121|2.5901737745121|2.5901737745121|2.5901737745121|2.5901737745121||2.5901737745121|2.5901737745121|2.5901737745121|2.5901737745121|2.5901737745121|2.5901737745121|2.5901737745121|2.5901737745121|2.5901737745121||2.5901737745121|2.5901737745121|2.5901737745121|2.5901737745121||2.5901737745121|2.5901737745121|2.5901737745121|2.3651931876954|2.2700180490399|-3.1602290263195|-3.1602290263195|-3.1602290263195|-3.1602290263195|-3.1602290263195|-3.2396988725684|-3.3229986535202|-3.343887367369|-3.3738716088548|-3.3738716088548|-3.3738716088548|-3.415865964737|-3.415865964737|-3.415865964737|-3.415865964737|-3.415865964737||-3.415865964737|-3.415865964737|-3.415865964737|-3.415865964737|-3.415865964737|-3.415865964737|-3.415865964737|-3.415865964737|-3.415865964737|-3.415865964737|-3.415865964737|-3.415865964737|-3.415865964737|-3.415865964737|-3.415865964737|-3.9136678190655|-4.1090670402875|-4.1090670402875|-4.1090670402875|-4.1090670402875|-4.1090670402875|-4.1090670402875|-4.1861855780671|-4.3963174064501|-4.6838903640766|-4.6838903640766|-4.6838903640766|-4.6838903640766|-4.6838903640766|-4.6838903640766|-4.6838903640766|-4.6838903640766|-4.6838903640766|-4.6838903640766|-4.6838903640766|-4.6838903640766|-4.6838903640766|-5.4537670717261|-6.0958522277432|-6.5581693337314|-6.7851881369344|-7.2707646538142|-7.4711906911566|-7.4711906911566|-7.5596563288056|-7.7905778069014|-7.7905778069014|-7.7905778069014|-8.1995309082131|-8.3391493710299|-8.3391493710299|-8.5782769424408|-8.5952689628567|-8.6468959272211|-8.6468959272211|-8.6468959272211|-8.6468959272211||-8.6468959272211|-8.6468959272211|-8.6468959272211|-8.6468959272211|-8.6468959272211|-8.6468959272211|-8.6468959272211|-8.6468959272211|-8.6493287815325|-8.7294977518093|-8.7294977518093|-8.7294977518093|-8.8016639917174|-8.8162934216172|-8.9317148164809|-9.038016420371|-9.049740797686|-9.1016399073517|-9.1016399073517|-9.1016399073517|-9.1016399073517|-9.1016399073517|-9.165711077045|-9.2474561885448|8.3334078672023|8.3334078672023|8.3334078672023|8.3334078672023|8.3334078672023|8.3334078672023|8.3334078672023|8.3334078672023|8.3334078672023|8.3334078672023|8.3334078672023|8.3334078672023|8.3334078672023|8.2613741928794|8.2613741928794|8.2613741928794|8.2613741928794|8.2613741928794|8.2613741928794||8.2613741928794|8.2613741928794|8.2613741928794|8.2613741928794|8.2613741928794|8.2613741928794|8.2613741928794|8.2613741928794|8.2613741928794|8.2613741928794||8.2613741928794|8.1707715650172|8.1707715650172|8.1707715650172|8.1707715650172|8.1707715650172|8.0022456005515|7.9340958943302|7.7728172794905|7.6430500236269|7.6430500236269|7.6430500236269|7.6430500236269|7.6430500236269||7.6430500236269|7.6430500236269|7.6430500236269|7.6034441752694|-8.8750794182974|-8.8750794182974|-8.8750794182974|-8.8750794182974|-8.8750794182974|-8.8750794182974|-8.8750794182974|-8.8750794182974|-8.8750794182974|-8.8750794182974|-8.8750794182974|-8.8750794182974|-8.8750794182974|-9.287816048856|-9.967106396617|-10.498771303423|-10.498771303423|-10.498771303423|-10.498771303423|-10.671412964141|-10.798236232638|-10.834212521314|-10.872369213898|-10.903145066994|-10.903145066994|-10.990694567117|-11.085755206663|-11.085755206663|-11.085755206663|-11.085755206663|-11.085755206663||-11.085755206663|-11.085755206663|-11.17250511549|-11.266673251706|-11.266673251706|-11.294637173102|-11.468760442245|-11.468760442245|-11.468760442245|-11.468760442245|-11.468760442245|-11.667789087812|-11.825533894409|-11.825533894409|-11.825533894409|-11.833004485076|-11.833004485076|-12.302782812059|-12.524203024903|-12.896753110929|-12.933123474242|-12.933123474242|-12.933123474242|-12.933123474242|-12.933123474242|-12.99847092112|-13.047162310536|-13.047162310536|-13.047162310536|-13.047162310536|-13.047402505804
02903|15456|/equities/artesian-resource|R2000VALUE|-38.053722815341|-38.053722815341|-38.440066512647|-38.440066512647|-38.440066512647|-39.033409737021|-39.690453474687|-39.711615607657|-39.783859340897|-39.783859340897|-39.783859340897|-39.783859340897|-39.783859340897|-39.783859340897|-39.783859340897|-39.783859340897|-39.783859340897|-39.871512616731|-40.627791313172||-41.291429841784|-41.444675591552|-41.626055108868|-41.626055108868|-41.910499339441|-41.910499339441|-42.929443312066|-43.642158667663|-44.547754040934||-45.314528720883|41.468571360934|41.468571360934|41.468571360934||41.468571360934|41.468571360934|41.468571360934|41.468571360934|41.468571360934|41.468571360934|41.468571360934|41.468571360934|41.468571360934|41.468571360934|41.468571360934|41.468571360934|41.212299647185|40.501443560756|40.199315900976|39.934273092551|39.934273092551|39.934273092551|39.934273092551|39.934273092551|39.672346901676||39.436797698097|39.432173887351|39.432173887351|39.432173887351|39.432173887351|39.24963587242|38.658375974584|38.658375974584|38.658375974584|38.658375974584|38.658375974584|38.658375974584|38.658375974584|38.658375974584|-42.088737622577|-42.088737622577|-42.088737622577|-42.088737622577|-42.088737622577|-42.088737622577|-42.088737622577|-42.467872133606|-42.737311564942|-43.165970496623|-43.395522943568|-43.664469471057|-43.990421947023|-43.990421947023|-43.990421947023|-43.990421947023|-43.990421947023|-43.990421947023|-43.990421947023|-43.990421947023|-43.990421947023|-43.990421947023|-43.990421947023|-44.266178431534|-44.712750238868|-45.22982038624|-45.22982038624|-45.746743457924|-45.879210862198|-46.589410367584|-47.326346043057|-48.199273245541|-48.234730325009|-48.234730325009|-48.234730325009|-48.234730325009|-48.234730325009|-48.234730325009|-48.234730325009|-48.234730325009|-48.234730325009|-48.234730325009|-48.23581291334||-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.449043944394|-48.566003060909|-48.725001892086|-48.815559582176|-49.113397602971|-49.460442866148|-50.142993862167|46.26209675066|46.26209675066|46.26209675066|46.26209675066|46.025903808844|-48.77035413474|-48.77035413474|-48.77035413474|-48.77035413474|-48.77035413474|-48.77035413474|-48.77035413474|-49.31034360955|-49.31034360955|-49.561493196198|-50.142770862258||-50.225857522396|-50.340397492942|-50.419051744206|-50.854502997645|-51.327226782119|-51.942471981353|-52.089415338643|-52.164416265435|-52.164416265435|-52.164416265435||-52.164416265435|-52.164416265435|-52.231570932541|-52.458968609874|-53.406777126575|-53.406777126575|-53.406777126575|-53.406777126575|-53.406777126575|-53.406777126575|-53.406777126575|-53.406777126575|-53.406777126575|-53.406777126575||-53.406777126575|-53.510860371352|-54.350879740814|-54.350879740814|-54.350879740814|-54.506445010613|-58.437311593003|-58.437311593003|-58.437311593003|-58.559478410372|-58.559478410372|-58.559478410372|-58.559478410372|-58.559478410372|-58.559478410372|-58.559478410372|-58.559478410372|-58.559478410372|-58.640530939775|54.379387792578|54.379387792578|54.379387792578|54.379387792578|54.379387792578|54.379387792578|54.379387792578|54.379387792578|54.379387792578|54.379387792578|54.379387792578|54.379387792578|54.379387792578|54.332656154622|54.004616483041|53.806239799204||53.447711630599|52.494347329422|-56.627353737586|-56.627353737586|-56.627353737586|-56.627353737586|-56.627353737586|-56.627353737586|-56.627353737586|-56.627353737586|-56.627353737586|-57.144835443224|-57.431757544458|-57.431757544458|-57.431757544458|-57.431757544458|-57.431757544458|-57.431757544458|-57.431757544458|-57.844575456977|-58.98841725919|-59.401019643119|-59.826687042769|-59.832429454124|-60.048556159794|-60.048556159794|-60.983396555383|-61.182664475396|56.712801369824|56.712801369824|56.712801369824
02904|24394|/equities/consolidated-tomoka-land|R2000VALUE|-17.258302571559|-17.258302571559|-17.258302571559|-17.258302571559|-17.258302571559|-17.380535995623|-17.380535995623|-17.380535995623|-17.380535995623|-17.380535995623|-17.380535995623|-17.380535995623|-17.380535995623|-17.380535995623|-17.380535995623|-17.380535995623|-17.386984202222|-17.476648698201|-17.682943434573||16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409||16.890378965409|16.890378965409|16.890378965409|16.890378965409||16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.890378965409|16.838198782637|16.644665110591|16.367672594097|16.367672594097|16.307414858106|16.184904779067|16.126560861392|16.012656979865||16.012656979865|16.012656979865|16.012656979865|16.012656979865|16.012656979865|16.012656979865|16.012656979865|16.012656979865|16.012656979865|16.012656979865|16.012656979865|16.012656979865|16.012656979865|16.012656979865|15.654619328519|-16.597902951738|-16.597902951738|-16.597902951738|-16.597902951738|-16.597902951738|-16.609949510967|-16.609949510967|-16.609949510967|-16.662331545124|-16.662331545124|-16.662331545124|-16.662331545124|-16.662331545124|-16.662331545124|-16.662331545124|-16.662331545124|-16.662331545124|-16.662331545124|-16.662331545124|-16.662331545124|-16.662331545124|-16.662331545124|-16.733755449605|-16.733755449605|-16.733755449605|-16.733755449605|-16.733755449605|-16.75472848079|-17.028031107025|-17.221700505236|-17.393705625862|-17.393705625862|-17.520784028735|-17.544167948639|-17.544167948639|-17.544167948639|16.991787856121|16.991787856121|16.991787856121|16.991787856121|16.991787856121|16.991787856121||16.991787856121|16.991787856121|16.960403276041|16.81911492409|16.614572472723|-17.259260013858|-17.259260013858|-17.259260013858|-17.259260013858|-17.325545552881|-17.341716611287|-17.598018685868|-17.873910206214|-18.002371754531|17.052719132932|17.052719132932|17.052719132932|17.052719132932|17.052719132932|17.052719132932|17.052719132932|17.052719132932|17.052719132932|17.052719132932|17.052719132932|17.052719132932|17.052719132932|17.052719132932|17.052719132932|17.032487887842|16.933320701897|16.83035669148|16.777912349834|16.635892147636|16.580189535991|16.580189535991|16.580189535991|16.580189535991|16.429769264676|16.429769264676|16.429769264676|16.378448223157|16.378448223157||16.347998856487|16.075326229667|16.036097618739|16.036097618739|16.036097618739|16.036097618739|16.036097618739|16.036097618739|16.036097618739|16.036097618739||16.036097618739|16.032053334374|16.032053334374|16.032053334374|16.032053334374|16.032053334374|16.032053334374|16.032053334374|15.907781767468|-16.775354547455|-16.775354547455|-16.775354547455|-16.778929917675|-16.778929917675||-16.778929917675|-16.804922440164|-16.996680482512|-16.996680482512|-16.996680482512|-16.996680482512|-16.996680482512|-16.996680482512|-16.996680482512|-16.996680482512|-16.996680482512|-17.056667045625|-17.178835437955|-17.178835437955|-17.322573289012|-17.331471795329|-17.331471795329|-17.394718475411|-17.394718475411|-17.455594273868|-17.455594273868|-17.455594273868|-17.455594273868|-17.455594273868|-17.455594273868|-17.455594273868|-17.455594273868|-17.455594273868|-17.491514859135|-17.491514859135|-17.491514859135|-17.551127841666|-17.695060772174|-17.695060772174|-17.695060772174||-17.695060772174|-17.695060772174|-17.695060772174|-17.695060772174|-17.695060772174|-17.695060772174|-17.695060772174|-17.695060772174|-17.695060772174|-17.695060772174|-17.695060772174|-17.695060772174|-17.695060772174|-17.695060772174|-17.695060772174|-17.8309874081|-17.8309874081|-17.8309874081|-17.8309874081|-18.121652446785|-18.374335433155|-18.598150413466|-18.903873229626|-18.903873229626|-18.903873229626|-18.903873229626|-18.903873229626|-19.191945363306|-19.191945363306|-19.191945363306|-19.910217498433
02905|15495|/equities/astronics-corp|R2000VALUE|16.67205091691|16.324431539759|16.324431539759|16.082701181024|15.874942057781|15.874942057781|15.874942057781|15.874942057781|15.874942057781|15.874942057781|15.874942057781|15.874942057781|15.76604678173|-17.261404892006|-17.261404892006|-17.261404892006|-17.261404892006|-17.261404892006|-17.261404892006||-17.261404892006|-17.261404892006|-17.261404892006|-17.261404892006|-17.446838957511|-17.697043108104|15.936646495986|15.936646495986|15.936646495986||15.936646495986|15.936646495986|15.936646495986|15.699702195247||15.410462622201|15.202848015934|15.202848015934|14.816220242348|-16.357334808267|-16.357334808267|-16.357334808267|-16.357334808267|-16.357334808267|-16.357334808267|-16.357334808267|-16.357334808267|-16.357334808267|-16.357334808267|-16.357334808267|-16.357334808267|-16.357334808267|-16.357334808267|-16.357334808267|-16.357334808267|-16.357334808267||-16.357334808267|-16.357334808267|-16.357334808267|-16.357334808267|-16.357334808267|-16.357334808267|-16.357334808267|-16.357334808267|-16.357334808267|-17.195649363108|15.113722243234|-16.254363728504|-16.254363728504|-16.254363728504|-16.254363728504|-16.254363728504|-16.254363728504|-16.254363728504|-16.254363728504|-16.538182100698|-16.624392389658|-16.624392389658|-16.624392389658|-16.628213696351|-16.820792998065|-16.836991775024|-16.883909828854|-16.883909828854|-16.894102675112|-16.894102675112|-16.894102675112|-16.894102675112|-16.894102675112|-16.894102675112|-16.894102675112|-16.894102675112|-16.894102675112|-16.894102675112|-16.894102675112|-16.894102675112|-16.894102675112|-16.894102675112|-17.046758711771|-17.428898984012|-17.578497972552|-17.890885319162|-17.890885319162|-17.890885319162|-17.948429396026|-17.948429396026|-17.948429396026|-18.336033505723|-18.398926596426|-18.602695629093|-18.800772955122|-18.88746901813|-18.88746901813||-18.88746901813|-18.88746901813|-18.88746901813|-18.88746901813|-18.88746901813|-18.88746901813|-19.078853197262|-19.269687099907|-19.269687099907|-19.269687099907|-19.269687099907|-19.581220118705|-19.68977755143|-19.808085320545|-20.127873074294|-20.39874843677|-20.824998157114|-20.87458056089|-21.524533151219|-21.663926308497|-21.668757431093|19.486972281137|19.486972281137|19.486972281137|19.486972281137|19.486972281137|19.486972281137|19.486972281137|19.486972281137|19.486972281137|19.486972281137|19.486972281137|19.486972281137|18.2968409291|17.744936818896|17.744936818896|17.744936818896|17.744936818896|17.744936818896|17.744936818896|17.744936818896|17.744936818896|17.744936818896||17.744936818896|17.744936818896|17.744936818896|17.556602340074|17.078369411198|16.999024823817|16.999024823817|16.999024823817|16.897249808479|16.59934453184||16.59934453184|16.59934453184|16.59934453184|16.59934453184|16.143716803464|15.92887410203|15.92887410203|15.92887410203|15.397005332575|15.397005332575|15.397005332575|15.397005332575|15.397005332575|15.397005332575||15.397005332575|15.397005332575|15.397005332575|15.397005332575|15.397005332575|15.218337974135|14.958709991844|14.325788167749|14.279468103313|14.279468103313|14.279468103313|14.279468103313|14.279468103313|14.279468103313|14.279468103313|14.279468103313|14.279468103313|14.279468103313|14.279468103313|14.279468103313|14.279468103313|14.279468103313|14.279468103313|14.279468103313|14.279468103313|14.279468103313|14.279468103313|14.169219659757|14.169219659757|13.67080503949|13.67080503949|13.67080503949|13.408116780481|13.075129732778|12.375143988585||-14.417539084561|-14.417539084561|-14.417539084561|-14.417539084561|-14.417539084561|-14.417539084561|-14.417539084561|-14.417539084561|-14.417539084561|-14.417539084561|-14.684488151479|-14.778966220119|-14.778966220119|-14.778966220119|-14.778966220119|-15.038877944272|-15.038877944272|-15.643475722517|-15.652611413759|-15.759384617634|13.374315190696|13.374315190696|13.374315190696|13.374315190696|13.374315190696|13.374315190696|13.239648113014|13.239648113014|13.142981177661|13.142981177661|13.142981177661
02906|1169506|/equities/bolt-biotherapeutics|R2000VALUE|0.98549488985702|0.98549488985702|0.98549488985702|0.98549488985702|0.98549488985702|0.98549488985702|0.98549488985702|0.98549488985702|0.98549488985702|0.98549488985702|0.98549488985702|0.98549488985702|0.98549488985702|0.98549488985702|0.98549488985702|0.98549488985702|0.98549488985702|0.98549488985702|0.98549488985702||0.98549488985702|0.98549488985702|0.98549488985702|0.98549488985702|0.98549488985702|0.98549488985702|0.98549488985702|0.96332769486821|0.95869745914049||0.93961386883598|-1.0704691532236|-1.0704691532236|-1.0704691532236||-1.0704691532236|-1.0704691532236|-1.0704691532236|-1.0704691532236|-1.0704691532236|-1.0704691532236|-1.0704691532236|-1.0704691532236|-1.0704691532236|-1.0704691532236|-1.0769990652779|-1.0816688181302|-1.0816688181302|-1.0816688181302|-1.0816688181302|-1.0816688181302|-1.086409787485|-1.0975308174814|-1.0975308174814|-1.0975308174814|-1.0975308174814||-1.0975308174814|-1.1091398094457|-1.1257331192691|-1.1257331192691|-1.1368646025877|-1.1515214490113|-1.1515214490113|-1.1515214490113|-1.1648238254054|-1.1653023580623|-1.1653023580623|-1.1653023580623|-1.1653023580623|-1.1653023580623|-1.1653023580623|-1.1703859446129|-1.1731843780236|-1.173538199261|-1.1805725530288|-1.1806783404495|-1.1806783404495|-1.1914552077869|-1.1914552077869|-1.1914552077869|-1.1914552077869|-1.1914552077869|-1.1914552077869|-1.1914552077869|-1.1914552077869|-1.2070002307737|-1.223321311778|-1.223321311778|-1.223321311778|-1.2292459034325|-1.2342517026644|-1.2342517026644|-1.2342517026644|-1.2342517026644|-1.2342517026644|-1.2342517026644|-1.2342517026644|-1.2525074557442|0.98671827925402|0.98671827925402|0.98671827925402|0.98671827925402|0.98671827925402|0.98671827925402|0.98671827925402|0.98671827925402|-1.2384252899438|-1.2384252899438|-1.2384252899438|-1.2384252899438|-1.2649818812807|-1.2649818812807|-1.2838687537997||-1.2875635010837|-1.2875635010837|-1.2875635010837|-1.2927724614716|-1.2927724614716|-1.2927724614716|-1.3110230435855|-1.3110230435855|-1.3110230435855|-1.3335089606187|-1.3354988542024|-1.3474987377528|-1.3883319750763|-1.4253688670239|-1.4286931926499|-1.4391924600348|-1.4518805190971|-1.4822839680701|-1.5010932555231|-1.5106591439283|-1.5268434590803|-1.5318648831495|-1.5318648831495|-1.5318648831495|-1.5318648831495|-1.5318648831495|-1.5632275824688|-1.5685861844644|-1.5689846364243|-1.592703095829|-1.592703095829|-1.592703095829|-1.592703095829|-1.592703095829|-1.592703095829|-1.6446701064766|-1.6715151377748|-1.6715151377748|-1.6715151377748|-1.6715151377748|-1.6715151377748|-1.6715151377748|-1.6715151377748||-1.6715151377748|-1.6715151377748|-1.6715151377748|-1.6927945755401|-1.7164383952792|-1.777709272722|-1.8085658387117|-1.8169063123523|-1.8169063123523|-1.8169063123523||-1.8169063123523|-1.8169063123523|-1.8598958951962|-1.9471554146298|-1.9471554146298|-1.9574381569134|-1.9574381569134|-1.9574381569134|1.5924114041882|1.5924114041882|1.5924114041882|1.5924114041882|1.5924114041882|1.5924114041882||1.5924114041882|1.5924114041882|1.5924114041882|1.5924114041882|1.5682349197684|1.5660929702762|1.5660929702762|1.5660929702762|1.5660929702762|1.5660929702762|1.4334366876818|1.33432411032|1.3333434035499|1.3333434035499|1.3333434035499|1.3333434035499|1.3333434035499|1.3333434035499|1.3278115334005|1.3278115334005|1.3278115334005|1.3278115334005|1.3278115334005|1.3278115334005|1.3278115334005|1.3278115334005|1.3278115334005|-1.6061581185661|-1.6061581185661|-1.6061581185661|-1.6061581185661|-1.6061581185661|-1.6061581185661|-1.6061581185661|-1.6061581185661||-1.6061581185661|-1.6061581185661|-1.6061581185661|-1.6061581185661|-1.6061581185661|-1.6061581185661|-1.6061581185661|-1.6061581185661|-1.6286519983181|-1.6286519983181|-1.6633532962862|-1.6633532962862|-1.6633532962862|-1.6633532962862|-1.6633532962862|-1.6633532962862|-1.6633532962862|-1.6633532962862|-1.6633532962862|-1.6633532962862|-1.6633532962862|1.4034173324154|1.4034173324154|1.4034173324154|1.4034173324154|1.3774303478716|1.3671448741487|1.3184609185911|1.3062787730669|1.2836431153587|1.2700687528359
02907|20652|/equities/newpark-resources-inc|R2000VALUE|-6.6040928358193|-6.6040928358193|-6.6040928358193|-6.6040928358193|-6.6040928358193|-6.6896721267073|-6.6896721267073|-6.6896721267073|-6.6896721267073|-6.6896721267073|-6.6896721267073|-6.6896721267073|-6.6896721267073|-6.6896721267073|-6.6896721267073|-6.6896721267073|-6.6896721267073|-6.6896721267073|-6.8533804860487||-6.8533804860487|-6.8533804860487|-6.8533804860487|-6.915624022824|-6.915624022824|-7.0259712805819|-7.2138569212039|-7.25673682308|-7.25673682308||-7.3085965802913|-7.3990514394019|-7.3990514394019|-7.3990514394019||-7.3990514394019|-7.3990514394019|-7.3990514394019|-7.3990514394019|-7.3990514394019|-7.3990514394019|-7.3990514394019|-7.3990514394019|-7.49255698217|6.8058260572294|6.8058260572294|6.8058260572294|6.8058260572294|6.8058260572294|6.6497768482287|6.6497768482287|6.6497768482287|6.6497768482287|6.6497768482287|6.6497768482287|6.6497768482287||6.6497768482287|6.6497768482287|6.6497768482287|6.6497768482287|6.6497768482287|6.6497768482287|6.6497768482287|6.6497768482287|6.6497768482287|6.6497768482287|6.6497768482287|6.6497768482287|6.6497768482287|6.6497768482287|6.6497768482287|6.4928077945797|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.4377714321156|6.1653237790024|6.0127208729757|5.9891342344298|5.9757045311414|5.863422061119|5.863422061119|5.863422061119|5.863422061119|5.863422061119|5.863422061119|5.863422061119|5.863422061119|5.6913023537105|5.6253359390305|5.5823122689097|5.5823122689097|5.5823122689097||5.5823122689097|5.422736109293|5.4058178144434|5.3154363055736|5.3035943296846|5.3035943296846|5.2409380572036|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032|5.0660785210032|4.9928653253338|4.9154058841888|4.8804507154032|4.8513144391778|4.8513144391778|4.8513144391778|4.8190873228477|4.8190873228477|4.8190873228477|4.8190873228477|4.7289859015596|4.7204988049474|4.7204988049474|4.7204988049474|4.7204988049474||4.7204988049474|4.7204988049474|4.7204988049474|4.4944431568744|4.3388256525069|4.1950840392675|4.1382624075467|4.1382624075467|4.1382624075467|4.1382624075467||3.9391802599755|3.8190636978567|3.8190636978567|3.8190636978567|3.8190636978567|3.8190636978567|3.8190636978567|3.7967376296189|3.5913752256131|3.5568054184093|3.3770560804091|-3.9784861813992|-3.9784861813992|-4.1772068486181||-4.2197524885702|-4.2197524885702|-4.2197524885702|-4.2197524885702|-4.2197524885702|-4.2197524885702|-4.2197524885702|-4.2197524885702|-4.2475027883901|-4.332401082305|-4.332401082305|-4.332401082305|-4.332401082305|-4.332401082305|-4.332401082305|-4.332401082305|-4.332401082305|-4.332401082305|-4.332401082305|-4.4003202418604|-4.4003202418604|-4.4003202418604|-4.4003202418604|-4.4003202418604|-4.4003202418604|-4.4003202418604|-4.4003202418604|-4.4003202418604|-4.4003202418604|-4.4431336566385|-4.4588455406463|-4.4588455406463|-4.4588455406463|-4.4588455406463|-4.4588455406463||-4.4588455406463|-4.4588455406463|-4.4588455406463|-4.4588455406463|-4.4588455406463|-4.4588455406463|-4.4588455406463|-4.4588455406463|-4.4588455406463|-4.4588455406463|-4.6200389397469|-4.6200389397469|-4.6200389397469|-4.6200389397469|-4.6200389397469|-4.6736545046532|-4.8007269921528|-4.8796852651253|-4.8796852651253|-4.8796852651253|-4.8796852651253|-4.8796852651253|-4.8796852651253|-4.8796852651253|-4.8796852651253|-4.8796852651253|-4.8796852651253|-4.8796852651253|-4.8796852651253|-4.8796852651253|-4.8939900727471
02908|995704|/equities/jounce-therapeutics-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8135088369172|1.8135088369172|1.8135088369172|1.8135088369172|1.8135088369172|1.8135088369172|1.8135088369172|1.7762986868533|1.7681096494101|1.7601861887179|1.7601861887179|1.7601861887179|1.7601861887179|1.7368735265954|1.7259706404721|1.7044118010242|1.6932353270539|1.6780392475138||1.676710255412|1.6674558271608|1.6371731481774|1.6132479400352|1.5947199233059|1.5705221303838|1.5539134617798|1.5176816247296|1.5035350546122|1.2779323940523|1.2779323940523|1.2779323940523|1.2779323940523|1.2779323940523|1.1843692930813|1.1643448048015|1.1643448048015|-1.295267184468|-1.295267184468|-1.295267184468|0.93269319355732|0.93269319355732|0.93269319355732|0.93269319355732|0.93269319355732|0.93269319355732|0.93269319355732|0.93269319355732|0.93269319355732|0.93269319355732|0.93269319355732
02909|17198|/equities/summit-financial|R2000VALUE|-29.441904751517|-29.441904751517|-29.827166363108|-30.228773748994|-30.383636752897|28.057217502505|28.057217502505|28.057217502505|28.057217502505|28.057217502505|28.057217502505|28.057217502505|-30.01335647261|-30.01335647261|-30.01335647261|-30.01335647261|-30.01335647261|-30.01335647261|-30.224284677107||-30.68880862905|-30.68880862905|-30.908120999882|-31.119933854815|28.589595101255|28.589595101255|28.589595101255|28.589595101255|28.589595101255||28.589595101255|28.589595101255|28.589595101255|28.36288332716||27.667092479769|27.335547051685|27.335547051685|26.302274158549|25.79308163121|25.447475309169|25.447475309169|24.809417480668|24.75018527159|24.388538860048|24.159488173288|23.459986231903|23.261096025153|23.007329182178|23.007329182178|22.198143222101|22.133202526019|22.133202526019|21.744668824856|21.684248667497|21.451141919845||21.194602743513|21.125113875476|20.943692236361|20.943692236361|20.943692236361|20.943692236361|20.943692236361|-22.463192067989|-22.463192067989|-22.551880397674|-22.670422384337|-22.693802009242|-22.833113072335|-22.923658196899|-22.923658196899|-22.923658196899|-22.940381011812|-22.940381011812|-22.987089432443|-23.307908755308|-23.307908755308|-23.307908755308|-23.307908755308|-23.433953344373|-23.433953344373|-23.433953344373|-23.433953344373|-23.433953344373|-23.433953344373|-23.433953344373|-23.433953344373|-23.433953344373|-23.433953344373|-23.433953344373|-23.433953344373|-23.433953344373|-23.433953344373|-23.735504322083|-24.144086780251|-24.144086780251|-24.144086780251|-24.27676226265|-24.530292369334|-24.727030490735|-24.806877161505|23.3272710762|23.3272710762|23.3272710762|23.3272710762|23.3272710762|23.3272710762|23.3272710762|23.3272710762|23.3272710762|23.3272710762|23.3272710762|23.3272710762||23.3272710762|23.3272710762|23.3272710762|23.3272710762|23.3272710762|22.73363356696|22.331631051808|22.331631051808|22.331631051808|22.331631051808|22.331631051808|22.331631051808|22.331631051808|22.240830231472|22.240830231472|22.240830231472|21.927055783586|21.731728389877|21.678893911272|21.678893911272|21.554745535092|21.554745535092|21.350685861706|21.350685861706|21.350685861706|21.350685861706|21.350685861706|21.115207119119|21.024119292511|20.684020372247|20.562800350029|20.47672350124|20.432525340224|19.806916439428|19.656707984779|19.656707984779|19.656707984779|19.656707984779|19.656707984779|19.656707984779|19.656707984779|19.656707984779|19.656707984779||19.656707984779|19.656707984779|19.656707984779|19.479880024013|19.479880024013|19.479880024013|19.371881109267|19.371881109267|19.371881109267|19.371881109267||19.371881109267|19.371881109267|19.371881109267|19.371881109267|19.371881109267|19.371881109267|19.371881109267|19.371881109267|18.153201851348|17.768001857841|17.737780482067|-19.842921493458|-19.842921493458|-19.842921493458||-19.842921493458|-19.842921493458|-19.842921493458|-19.842921493458|-19.842921493458|-19.842921493458|-19.842921493458|-19.842921493458|-19.842921493458|-19.842921493458|-19.842921493458|-19.842921493458|-19.842921493458|-19.842921493458|-19.842921493458|-19.842921493458|-19.953802583402|-20.430891034543|-20.449120103435|-20.449120103435|-20.449120103435|-20.449120103435|-20.449120103435|-20.722311821271|-20.722311821271|-20.722311821271|-20.900141440816|-21.025152019743|-21.025152019743|-21.165657895675|-21.188508238914|-21.465386406716|-21.659696172936|-21.800577784084|-21.800577784084||-21.800577784084|-21.862863488223|-22.487625911529|-23.097362123921|-23.110402622703|-23.42333533187|-23.42333533187|-23.42333533187|-23.42333533187|-23.42333533187|-23.833150830747|-23.911560013352|-23.911560013352|-23.911560013352|-23.911560013352|-23.911560013352|-23.911560013352|-24.022529722803|-24.022529722803|-24.811144962965|-25.420715904963|-25.905239847779|-26.104711086087|24.975661107024|24.975661107024|24.975661107024|24.975661107024|24.975661107024|24.975661107024|24.975661107024|24.975661107024
02910|1167138|/equities/sqz-biotechnologies-co|R2000VALUE|0.02070050312324|0.02070050312324|0.02070050312324|0.02070050312324|0.018700859560669|0.018700859560669|0.018700859560669|0.018700859560669|0.018700859560669|0.018700859560669|0.018700859560669|0.018700859560669|0.018700859560669|0.018700859560669|0.018700859560669|0.018700859560669|0.014500957142812|-0.040727767215343|-0.040727767215343||-0.040727767215343|-0.041287526836582|-0.041287526836582|-0.041287526836582|-0.041287526836582|-0.041287526836582|-0.041287526836582|-0.041287526836582|-0.041287526836582||-0.041287526836582|-0.041287526836582|-0.0414305855768|-0.042596144119102||-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.042596144119102|-0.045606827085849|-0.047729807959678||-0.051033120196515|-0.054481245333351|-0.062479160610198|-0.068055364840003|-0.068055364840003|-0.068055364840003|-0.068055364840003|-0.068055364840003|-0.068055364840003|-0.068055364840003|-0.068055364840003|-0.068055364840003|-0.068055364840003|-0.068055364840003|-0.068055364840003|-0.068055364840003|-0.068055364840003|-0.068055364840003|-0.068504615358881|-0.068504615358881|-0.068504615358881|-0.07572734992109|-0.083363722627938|-0.091015248031615|-0.093683608738582|-0.09887067427845|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593|-0.10186307420593||-0.10186307420593|-0.10186307420593|-0.11407008342457|-0.12980008936604|-0.13501245771208|-0.13501245771208|-0.14223606160789|-0.15846427496642|-0.15846427496642|-0.16394972079293|-0.16394972079293|-0.17783301928855|-0.18753669048589|-0.19411827636326|-0.19411827636326|-0.19411827636326|-0.19411827636326|-0.19411827636326|-0.19411827636326|-0.19411827636326|-0.19411827636326|-0.19411827636326|-0.19411827636326|-0.19411827636326|-0.19411827636326|-0.21018697293892|-0.22759663655575|-0.24221848496923|-0.2636872085612|-0.26654133726944|-0.279768159045|-0.3013535044571|-0.31650389104311|-0.33639321400859|-0.3496591258285|-0.36683886486139|-0.36683886486139|-0.36683886486139|-0.36683886486139|-0.38532096879181|-0.41952328948507|-0.44460447877727|-0.44460447877727||-0.44460447877727|-0.44460447877727|-0.45506051845112|-0.46873390913846|-0.5237598909365|-0.60356654043848|-0.61040729577733|-0.63627754442597|-0.63627754442597|-0.63627754442597||-0.63627754442597|-0.6425861516783|-0.65281792583172|-0.65937741939641|-0.65937741939641|-0.65937741939641|-0.65937741939641|-0.65937741939641|-0.67687286710562|-0.67687286710562|-0.67687286710562|-0.67687286710562|-0.67746986587645|-0.68296653517751||-0.70425496803719|-0.70425496803719|-0.71061664606684|-0.71262963376171|-0.72303290788472|-0.73098100031018|-0.75309001631869|-0.75376668712975|-0.76049611222435|-0.76049611222435|-0.76049611222435|-0.76889816327919|-0.76889816327919|-0.76889816327919|-0.76889816327919|-0.76889816327919|-0.76889816327919|-0.76889816327919|-0.76889816327919|-0.76889816327919|-0.76889816327919|-0.76889816327919|-0.76889816327919|-0.76889816327919|-0.76889816327919|-0.76889816327919|-0.76889816327919|-0.76889816327919|-0.76889816327919|-0.76889816327919|-0.76889816327919|-0.76889816327919|-0.77322017599069|-0.78191129751694|-0.79529032980613||-0.79782259436904|-0.80452507703899|-0.82307840765483|-0.82307840765483|-0.82307840765483|-0.82307840765483|-0.82307840765483|-0.82307840765483|-0.82307840765483|-0.82307840765483|-0.82307840765483|-0.82307840765483|-0.82307840765483|-0.82307840765483|-0.85099092335703|-0.85099092335703|-0.85099092335703|-0.87315659292542|-0.89756285225907|-0.95734761131647|-0.96860561701642|-0.96860561701642|-0.96860561701642|-0.96860561701642|-0.96860561701642|-0.96860561701642|-0.96860561701642|-0.96860561701642|-0.97238631946431|-0.97238631946431|-0.97238631946431
02911|945635|/equities/great-ajax-corp|R2000VALUE|-5.3301175492211|-5.4992749047725|-5.8908611483539|5.1519509928797|5.1519509928797|5.1519509928797|5.1519509928797|5.1288348455533|5.0197663593408|4.8939294603265|4.8503564880023|4.8503564880023|4.8503564880023|4.8503564880023|4.8503564880023|4.810444982565|4.810444982565|4.810444982565|4.810444982565||4.810444982565|4.810444982565|4.810444982565|4.810444982565|4.810444982565|4.810444982565|4.810444982565|4.810444982565|4.810444982565||4.810444982565|4.810444982565|4.7480500094499|4.7065430531784||4.7065430531784|4.6311590285085|4.5676765807229|4.5104156043876|4.5104156043876|4.5104156043876|4.5104156043876|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637||-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-4.9915960424637|-5.0728845456679|-5.1954270843487|-5.2815855083445|-5.2989837127238|-5.7266488028136|6.2137133905752|6.2137133905752|6.2137133905752|6.2137133905752|6.2137133905752|6.2137133905752|6.2137133905752|6.2137133905752|6.1769316802934|6.1648070143134|-6.5749215465986|-6.5749215465986|-6.5749215465986|-6.5749215465986|-6.5749215465986|-6.5749215465986|-6.5749215465986|-6.6516461485186|-6.7296736365732|-6.8029921533366|-6.8029921533366|-6.8411024413395|6.5032994058044|6.5032994058044|6.4969129947859|6.4969129947859|6.4690699740734|-6.7774241759502|-6.7774241759502|-6.7774241759502|-6.7774241759502|-6.7774241759502|-6.7774241759502|-6.7774241759502||-6.7774241759502|-6.7774241759502|-6.7774241759502|-6.7774241759502|-6.7774241759502|-6.7774241759502|-6.7774241759502|-6.7774241759502|-6.7774241759502|-6.8404712758818|-6.8483014462567|-6.8820017309296|-6.9016682805074|-6.9835701983784|-6.9933892931777|-7.1460790900086|-7.1460790900086|-7.1460790900086|-7.1460790900086|-7.1460790900086|-7.1460790900086|-7.1460790900086|6.7157306464704|6.7157306464704|6.7157306464704|6.7157306464704|6.7157306464704|6.7157306464704|6.7157306464704|6.7157306464704|6.7157306464704|6.7047005529969|6.6963337125347|6.6340374617627|6.573380002864|6.573380002864|6.5626441477491|6.4854380288337|6.405036491446|6.405036491446|6.405036491446|6.405036491446|6.405036491446||6.405036491446|5.6867070929787|5.4691169205833|5.4691169205833|5.4691169205833|5.4691169205833|5.4691169205833|5.4691169205833|5.4691169205833|5.4691169205833||5.4691169205833|5.4691169205833|5.4474966463699|5.4269405666605|5.3449342321042|-5.857046137318|-5.857046137318|-5.857046137318|-5.857046137318|-5.857046137318|-5.857046137318|-5.857046137318|-5.857046137318|-5.857046137318||-5.857046137318|-5.857046137318|-5.9406791587046|-5.9406791587046|-5.9406791587046|-5.9406791587046|-5.9406791587046|-5.9406791587046|-5.9406791587046|-6.055198817272|-6.1346653620612|-6.2499061602367|-6.351365415404|-6.351365415404|-6.3620727240485|-6.5277084177778|-6.6566094895255|-6.7734550657152|-6.7949501609669|-7.0183393181413|-7.0183393181413|-7.0183393181413|-7.0183393181413|-7.0183393181413|-7.0183393181413|-7.0183393181413|-7.0183393181413|-7.0183393181413|-7.0183393181413|-7.0183393181413|-7.0183393181413|-7.0183393181413|-7.0183393181413|-7.0183393181413|-7.0183393181413||-7.0183393181413|-7.0183393181413|-7.0183393181413|-7.0183393181413|-7.0183393181413|-7.0183393181413|-7.0183393181413|-7.0183393181413|-7.0183393181413|-7.0183393181413|-7.0183393181413|-7.0183393181413|-7.0183393181413|-7.0183393181413|-7.1639047398666|-7.2535607300974|-7.6027951464362|-7.6564509350218|-7.6564509350218|-7.9616619699705|-8.0875909983569|-8.1642680101321|-8.3591365739953|-8.5635740674482|-8.8353598026154|-9.0053999057211|-9.0404445982418|8.3013906881569|8.3013906881569|8.3013906881569|8.3013906881569
02912|958240|/equities/provident-bancorp-inc|R2000VALUE|-10.891077888839|-10.891077888839|-10.891077888839|-11.127581253013|-11.127581253013|-11.282512654155|-11.605769463479|10.550332945439|10.550332945439|10.543425632685|10.340473149849|10.142748115938|10.035275775504|9.8988408031081|9.8988408031081|9.8988408031081|9.8988408031081|9.8988408031081|9.8988408031081||9.8988408031081|9.8988408031081|9.8988408031081|9.8988408031081|9.8988408031081|9.8988408031081|9.8988408031081|9.7109340497758|9.7093709121044||9.5831905614331|9.5552351812025|9.5552351812025|9.4500613308928||9.4500613308928|9.4500613308928|9.3895126555785|9.3807159010406|9.3807159010406|9.3807159010406|9.3807159010406|9.3807159010406|9.3807159010406|9.3807159010406|9.3807159010406|9.3807159010406|9.3807159010406|9.3807159010406|9.3807159010406|9.2544068300984|9.1418804763143|9.1418804763143|9.1418804763143|9.1418804763143|9.1418804763143||9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0798450743374|9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841||9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841|9.0712068113841|8.8424523708067|8.5871695276589|8.5690777297915|8.3589752510853|8.3412653226994|8.3412653226994|8.2618095221518|8.2618095221518|8.0486769480173|7.9579341611088|7.9579341611088|7.856038274679|7.7036357807816|7.7036357807816|7.7036357807816|7.53738005658|7.53738005658||7.3643111443079|7.2564568757521|7.2362793504693|7.2362793504693|7.2362793504693|7.2362793504693|7.2362793504693|7.2362793504693|7.2362793504693|7.2362793504693||7.2362793504693|7.2362793504693|7.2362793504693|7.2362793504693|7.1175325247422|7.0982334566889|7.0982334566889|7.0982334566889|7.0614645615326|7.0614645615326|7.0614645615326|7.0614645615326|7.0614645615326|7.0614645615326||6.9077772323412|6.9077772323412|6.9077772323412|6.9077772323412|6.8403081567334|6.7382426281724|6.7382426281724|6.7382426281724|6.7382426281724|6.7382426281724|6.5372698329062|6.4644110492171|6.1482345319789|-7.3145051759013|-7.3145051759013|-7.3145051759013|-7.3145051759013|-7.7283390143987|6.4523470064548|6.4523470064548|6.4523470064548|6.4523470064548|6.4523470064548|6.4523470064548|6.4523470064548|6.4523470064548|6.4523470064548|-7.5628652978161|-7.5628652978161|-7.5628652978161|-7.5628652978161|-7.5628652978161|-7.5628652978161|-7.607796171889|-7.607796171889||-7.607796171889|-7.607796171889|-7.8569960103932|-8.0729813706363|-8.0729813706363|-8.1427571123933|-8.3369522167681|-8.5149470516309|-8.5382617537432|-8.5382617537432|-8.5382617537432|-8.5382617537432|-8.5382617537432|-8.5382617537432|-8.5382617537432|-8.5382617537432|-8.5382617537432|-8.5382617537432|-8.5382617537432|-9.2625129028882|8.469403371762|8.469403371762|8.469403371762|8.469403371762|8.469403371762|8.469403371762|8.469403371762|8.469403371762|8.469403371762|8.469403371762|8.469403371762
02913|1129489|/equities/south-plains-financial-inc|R2000VALUE|-28.377097412167|-28.377097412167|-28.377097412167|-29.271775347456|-29.296545346482|-29.296545346482|-29.296545346482|-29.296545346482|-29.296545346482|-29.296545346482|-29.296545346482|-29.296545346482|-29.296545346482|-29.296545346482|-29.296545346482|-29.296545346482|-29.296545346482|-29.296545346482|-29.296545346482||27.67317542684|27.67317542684|27.67317542684|27.67317542684|27.67317542684|27.67317542684|27.67317542684|27.67317542684|27.67317542684||27.67317542684|27.67317542684|27.67317542684|27.539792710983||27.539792710983|27.539792710983|27.539792710983|27.539792710983|27.121317265242|27.121317265242|27.121317265242|26.371852527956|25.994835044388|25.930373246409|25.849303836003|25.632003910426|25.117321578533|25.002721466836|25.002721466836|25.002721466836|25.002721466836|25.002721466836|25.002721466836|25.002721466836|25.002721466836||25.002721466836|25.002721466836|25.002721466836|24.99524663799|24.845917448817|24.845917448817|24.845917448817|-27.0139805107|25.412398338679|25.412398338679|25.412398338679|25.412398338679|25.412398338679|25.412398338679|25.034331428081|25.010924669405|24.935471689591|24.7227456436|-26.660153492785|-26.660153492785|-26.660153492785|-26.660153492785|-26.988782468213|-27.415637368518|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612||25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.364528228612|25.200910471988|25.200910471988|25.200910471988|25.200910471988|25.200910471988|24.975074566824|24.975074566824|24.971748976159|24.767499027702|24.436666658689|24.429711928546|24.429711928546|24.414829554602|24.414829554602|23.951480474389|23.951480474389|23.951480474389|23.719978639722|23.456643233962|23.40404726208|22.953387008119|22.585706536426|22.244699827994|22.244699827994|21.846889036855|21.548577301451|21.548577301451|21.548577301451|21.548577301451|21.548577301451||21.548577301451|21.548577301451|21.548577301451|21.548577301451|21.548577301451|21.548577301451|21.548577301451|21.548577301451|21.548577301451|21.548577301451||21.548577301451|21.529508805507|21.529508805507|21.250287400609|21.067761888728|21.067761888728|21.067761888728|20.760845703797|20.326254932622|20.326254932622|20.270839153108|20.186180771572|20.186180771572|20.186180771572||20.186180771572|20.186180771572|20.186180771572|20.186180771572|20.186180771572|20.186180771572|19.76225650441|-21.735098819615|-21.735098819615|-21.735098819615|-21.735098819615|-21.735098819615|-21.735098819615|-21.735098819615|-21.735098819615|-21.735098819615|-21.735098819615|-22.098516923265|-22.098516923265|-22.373391598728|-22.373391598728|-22.373391598728|-22.373391598728|-22.672658781505|-22.988961225057|-22.988961225057|-23.100364679791|-23.100364679791|-23.234606830545|-23.234606830545|-23.26710383675|-23.26710383675|-23.26710383675|-23.26710383675|-23.26710383675||-23.26710383675|-23.26710383675|-23.497226792149|-23.867752054855|-24.082502448475|-24.390469113893|-24.39216607578|-24.764634911301|-25.069159350869|-25.069159350869|-25.071968684538|-25.071968684538|-25.071968684538|-25.071968684538|-25.071968684538|-25.071968684538|-25.071968684538|-25.071968684538|-25.071968684538|-25.949132532923|-26.870147805577|-27.268947289129|-27.31640749258|-27.652728286057|-27.652728286057|-27.652728286057|-28.007477140724|-28.300451331998|-28.601323075826|-28.601323075826|-28.649324070445
02914|16752|/equities/northrim-bancorp|R2000VALUE|-51.499403151763|-51.499403151763|-51.499403151763|-52.340446852857|-52.652720344524|-54.483578457281|-54.613419601039|-56.448275750774|-56.448275750774|-56.448275750774|-56.448275750774|-56.448275750774|-56.448275750774|-56.448275750774|-56.448275750774|-56.448275750774|-56.448275750774|-56.448275750774|-56.757525755187||-56.849508057127|-56.849508057127|-56.849508057127|-56.849508057127|-58.12945298143|-59.141267235497|-59.421472796047|54.726434330029|54.726434330029||54.726434330029|54.726434330029|54.726434330029|54.235480206855||54.015536513205|53.997260639265|52.716457125429|51.865419481231|51.865419481231|51.865419481231|51.865419481231|51.865419481231|51.865419481231|51.244910661858|50.54101418619|49.928903676455|48.899892278716|48.804879343294|48.440421806202|46.40657884371|45.854810945323|45.577394354396|45.577394354396|45.577394354396|45.36987118963||45.36987118963|45.329302313632|44.560890306705|44.070032572705|44.070032572705|44.070032572705|42.268412139635|40.658871987048|40.658871987048|40.658871987048|40.658871987048|40.658871987048|40.572082681328|39.728402635422|38.429623947426|38.429623947426|38.376364202338|38.376364202338|38.376364202338|38.376364202338|38.376364202338|38.376364202338|38.376364202338|38.376364202338|38.376364202338|38.376364202338|38.311814276198|-40.956625045113|-40.956625045113|-40.956625045113|-40.956625045113|-40.956625045113|-40.956625045113|-40.956625045113|-40.956625045113|-40.956625045113|-41.161853857363|-41.209885545011|-41.209885545011|-41.209885545011|-41.209885545011|-41.209885545011|-41.670305829839|-41.811131801424|-42.253010792001|-42.503345112518|-42.854272847391|-43.286823983941|-43.286823983941|-43.286823983941|-43.286823983941|-43.286823983941|-43.286823983941|-43.286823983941|-44.092028242519|-44.928364654571|-45.220403161109||-45.220403161109|-45.220403161109|-45.672584640183|-45.672584640183|-45.672584640183|-45.672584640183|-46.263932230049|-46.263932230049|-46.516035082134|-47.029204688903|-47.755784708522|-48.493649489639|-49.177942495609|45.917382052643|45.917382052643|45.917382052643|45.917382052643|45.917382052643|45.917382052643|45.917382052643|45.735147479621|45.115964045621|44.461626810605|43.914247694789|43.914247694789|43.294842791629|43.294842791629|42.32093501099|41.719095389137|40.98649657224|40.679995462347|40.127062081615|40.127062081615|38.873958851805|-41.622494178901|-41.622494178901|-41.622494178901|-41.622494178901|-41.622494178901|-41.622494178901|-41.622494178901|-41.622494178901|-41.622494178901||-41.622494178901|-41.622494178901|-41.622494178901|-41.622494178901|-41.653204148064|-41.653204148064|-42.696893048562|38.088508694859|38.088508694859|38.088508694859||38.088508694859|38.088508694859|38.088508694859|37.102232925861|36.933590351176|36.802027309176|36.802027309176|36.743085000511|36.568076766858|35.964032613359|35.964032613359|-39.604590147848|-39.604590147848|-39.604590147848||-39.604590147848|-39.604590147848|-39.604590147848|-39.604590147848|-39.604590147848|-39.604590147848|-39.604590147848|-39.604590147848|-39.604590147848|-39.604590147848|-39.626209808848|-39.883012534801|-40.752235573336|-41.016419907195|-42.037117531083|-42.037117531083|-42.037117531083|-42.270748162332|-42.270748162332|-42.270748162332|-42.976386626631|-45.412390748254|-45.412390748254|-45.896545877713|-47.359079880469|-47.53731085962|-47.981455349325|-48.013576135958|-48.013576135958|-48.401729806622|-48.433868443922|-48.561671052172|-48.561671052172|-48.561671052172|-48.561671052172||-48.561671052172|-48.72865760083|-49.968089578928|-49.968089578928|-49.968089578928|-49.968089578928|-49.968089578928|-49.968089578928|-49.968089578928|-49.968089578928|-49.968089578928|-49.968089578928|-49.968089578928|-49.968089578928|-49.968089578928|-49.968089578928|-49.968089578928|-51.067393218516|-51.067393218516|-52.202659513154|-52.966286449077|-53.128654246466|-54.04048625151|-54.04048625151|-54.04048625151|-54.04048625151|-54.36593011599|-54.36593011599|-54.36593011599|-54.36593011599|-54.36593011599
02915|976068|/equities/aeglea-bio-therapeutics-inc|R2000VALUE|21.558077143204|21.558077143204|21.558077143204|21.558077143204|21.558077143204|21.558077143204|21.558077143204|21.558077143204|21.558077143204|21.558077143204|21.127586257206|20.884550915514|20.884550915514|20.765612242789|18.767902928559|16.446281413202|16.383801679562|16.383801679562|16.383801679562||16.383801679562|16.383801679562|16.383801679562|16.383801679562|16.383801679562|15.388946882829|15.107475143415|15.107475143415|15.107475143415||15.107475143415|14.748027966798|13.741901030892|13.741901030892||13.741901030892|13.741901030892|13.741901030892|13.741901030892|13.741901030892|13.741901030892|13.741901030892|13.741901030892|13.741901030892|13.741901030892|13.741901030892|13.741901030892|13.741901030892|12.558113583967|12.558113583967|12.558113583967|12.076336748126|12.076336748126||-12.366184593919|-12.366184593919||-12.366184593919|-12.366184593919|-12.366184593919|-12.366184593919|-12.366184593919|-12.366184593919|-12.366184593919|-12.366184593919|-12.366184593919|-12.861316179438|-13.200907203007|-13.954896525596|-14.805841081725|-14.805841081725|-14.805841081725|-14.805841081725|-14.805841081725|-14.805841081725|-14.805841081725|-14.805841081725|-14.805841081725|-14.805841081725|-14.805841081725|-14.805841081725|-14.805841081725|-14.805841081725|-14.805841081725|-14.805841081725|-14.805841081725|-14.805841081725|-14.805841081725|-14.805841081725|-14.805841081725|-14.805841081725|-14.805841081725|-14.805841081725|-15.452879183145|-15.689912645375|-15.689912645375|-15.689912645375|-16.161853305008|-16.312479873928|-16.312479873928|-16.312479873928|-16.312479873928|-16.885377932956|11.396330120675|11.396330120675|11.396330120675|11.396330120675|11.396330120675|11.396330120675|11.396330120675|11.396330120675|11.396330120675|11.396330120675|11.251866820247||10.951306118842|10.951306118842|10.951306118842|10.951306118842|10.951306118842|10.951306118842|10.951306118842|10.951306118842|10.951306118842|10.951306118842|10.951306118842|10.951306118842|10.951306118842|10.951306118842|10.951306118842|10.951306118842|10.951306118842|10.951306118842|10.951306118842|10.951306118842|10.951306118842|10.951306118842|10.951306118842|10.951306118842|10.951306118842|10.951306118842|10.951306118842|10.951306118842|10.951306118842|10.951306118842|10.951306118842|10.951306118842|10.951306118842|10.951306118842|9.1598959126692|8.3737734863737|8.1921373550074|7.6155971094388|6.6545524116377|6.2153239421908|6.2153239421908|6.1056058266287|6.1056058266287||6.1056058266287|5.418469369486|5.418469369486|5.418469369486|5.418469369486|5.418469369486|5.418469369486|-12.00246592371|-3.9886111919126|-3.9886111919126||-3.9886111919126|-3.9886111919126|-3.9886111919126|-3.9886111919126|-3.9886111919126|-3.9886111919126|-3.9886111919126|-3.9886111919126|-3.9886111919126|-4.0263409619519|-4.0263409619519|-4.1549900510784|-4.1640741666742|-4.1640741666742||-4.2973044537381|-4.3954314786804|-4.3954314786804|-4.5614239196658|-4.5986932097408|-4.6037171437707|-4.6037171437707|-4.6037171437707|-4.6300189577172|-4.7133545436936|-4.946060516048|-5.1331228300472|-5.212806022773|-5.212806022773|-5.2799511889725|-5.3208901330397|-5.33332256968|-5.4775806764229|-5.6862535834146|-5.6862535834146|-5.6909428113566|-5.6909428113566|-5.6939919650407|-5.8045466012261|-5.9325913243853|-5.9325913243853|-5.9325913243853|-6.1135412584557|-6.1135412584557|-6.1135412584557|-6.4414347951957|-6.6293719946619|-6.9618022639748|-8.0893358079588|-8.2506509719067||-8.5066674746598|-8.9241307353008|-9.1051451205135|-9.4903279409277|-9.760642142811|-10.004769241058|-10.103076708806|-10.388585316353|-10.726761432945|-10.913623699942|-11.217489976874|-11.217489976874|-11.217489976874|-11.217489976874|-11.733877733009|-11.939336885956|-11.939336885956|-12.843707576887|-12.934674915888|-13.104251253153|-13.104251253153|-13.104251253153|-13.104251253153|-13.104251253153|-13.104251253153|-13.104251253153|-13.104251253153|-13.104251253153|-13.104251253153|-13.104251253153|10.547445230308
02916|15330|/equities/acacia-research-corp|R2000VALUE|3.8728298600736|-4.2889337155631|-4.2889337155631|-4.2889337155631|-4.3593709174584|3.8273259051685|3.8273259051685|3.8273259051685|3.8273259051685|3.8273259051685|3.736143004262|3.736143004262|3.7012699173154|3.6586071515068|3.6586071515068|3.6586071515068|3.6586071515068|3.6586071515068|3.6586071515068||3.6586071515068|3.6586071515068|3.6586071515068|3.6586071515068|3.6586071515068|3.6586071515068|3.6586071515068|3.6586071515068|3.6586071515068||3.6586071515068|3.6586071515068|3.6290080043988|3.6110195570184||3.6110195570184|3.6110195570184|3.6110195570184|3.6110195570184|3.6110195570184|3.6110195570184|3.6110195570184|3.6110195570184|3.6110195570184|3.6110195570184|3.6110195570184|3.6110195570184|3.6110195570184|3.6110195570184|3.4991882833059|-3.7825391295844|-3.7825391295844|-3.7825391295844|-3.7825391295844|-3.7825391295844|-3.7825391295844||-3.7825391295844|-3.7825391295844|-3.7825391295844|-3.7825391295844|-3.7825391295844|-3.7825391295844|-3.7825391295844|-3.7825391295844|-3.7825391295844|-3.7825391295844|-3.7825391295844|-3.7825391295844|-3.7825391295844|-3.7825391295844|-3.7825391295844|-3.7825391295844|-3.7825391295844|-3.7825391295844|-3.7825391295844|-3.7825391295844|-3.7825391295844|-3.7825391295844|-3.7825391295844|-3.7825391295844|-3.7825391295844|-3.8103211989329|-3.8238321237722|-3.8238321237722|-3.8238321237722|-3.8238321237722|-3.8238321237722|-3.8238321237722|-3.8238321237722|-3.8238321237722|-3.8238321237722|-3.8373579772489|-3.8453611221995|-3.8453611221995|-3.8453611221995|-3.8453611221995|-3.876186618477|-3.876186618477|-3.9174295766153|-3.9266716220316|-3.9266716220316|-3.9266716220316|-3.9266716220316|-3.9266716220316|-3.9266716220316|-3.9266716220316|-3.9266716220316|-3.9266716220316|-3.9266716220316|-3.9266716220316|-3.9266716220316|-4.0153627371719|-4.0632143258972||-4.0649925511387|-4.0649925511387|-4.0649925511387|-4.0649925511387|-4.0649925511387|-4.0649925511387|-4.0649925511387|-4.0649925511387|-4.0649925511387|-4.0649925511387|-4.0649925511387|-4.0649925511387|-4.0649925511387|-4.0649925511387|-4.0649925511387|-4.0649925511387|-4.0649925511387|-4.0649925511387|-4.0649925511387|-4.0649925511387|-4.1505473765297|-4.2383859590869|-4.2860628121406|-4.2860628121406|-4.2866823503154|-4.2866823503154|-4.3176327527768|-4.3176327527768|-4.3262586396278|-4.343482363195|-4.343482363195|-4.343482363195|-4.343482363195|-4.343482363195|-4.343482363195|-4.343482363195|-4.343482363195|-4.343482363195|-4.343482363195|-4.343482363195|-4.343482363195|-4.343482363195|-4.4804570568558||-4.4804570568558|-4.4804570568558|-4.4804570568558|-4.4804570568558|-4.4988408765259|-4.6292677412499|4.1252864679224|4.1252864679224|4.1252864679224|4.1252864679224||4.1252864679224|4.1252864679224|4.1252864679224|4.1252864679224|4.1252864679224|4.0958471014331|4.0958471014331|4.054274553969|3.9661384897259|3.8734871366319|3.7830411304696|3.7828237866542|3.6305453522701|-4.1337994527283||-4.1337994527283|-4.1337994527283|-4.1439148144583|-4.1439148144583|-4.1439148144583|-4.1439148144583|-4.1439148144583|-4.1439148144583|-4.1439148144583|-4.1439148144583|-4.1439148144583|-4.1439148144583|-4.1439148144583|-4.1439148144583|-4.1439148144583|-4.1439148144583|-4.1439148144583|-4.1439148144583|-4.1439148144583|-4.1439148144583|-4.1439148144583|-4.1439148144583|-4.1439148144583|-4.1626830847904|-4.1972873241932|-4.1972873241932|-4.1972873241932|-4.1972873241932|-4.1972873241932|-4.1972873241932|-4.1972873241932|-4.1972873241932|-4.3082384921496|-4.3082384921496|-4.3082384921496||-4.3082384921496|-4.3413761299391|-4.3606808530546|-4.3606808530546|-4.3606808530546|-4.3606808530546|-4.3606808530546|-4.3606808530546|-4.3606808530546|-4.4374230688652|-4.5588033934258|-4.6226864284961|4.1053399542963|4.1053399542963|4.1053399542963|4.1053399542963|4.1053399542963|4.1053399542963|4.1053399542963|4.1053399542963|4.1053399542963|4.1053399542963|4.1053399542963|4.1053399542963|4.085932914857|4.0024255828106|3.9986975499892|3.9986975499892|3.9986975499892|3.9986975499892|3.9986975499892
02917|24438|/equities/biotime|R2000VALUE|-1.1954528536929|-1.1954528536929|-1.1954528536929|-1.1954528536929|-1.1954528536929|-1.1954528536929|-1.1954528536929|-1.1954528536929|0.96928789150949|0.96928789150949|0.96928789150949|0.96928789150949|0.96928789150949|0.96928789150949|0.96928789150949|0.96928789150949|0.96928789150949|0.96928789150949|0.96928789150949||0.96928789150949|0.96928789150949|0.96928789150949|0.96928789150949|0.94412942956662|0.94412942956662|0.94412942956662|0.92961431618853|0.92961431618853||0.92961431618853|0.92961431618853|0.91790475973734|-1.139295632742||-1.139295632742|-1.139295632742|-1.139295632742|-1.139295632742|-1.139295632742|-1.139295632742|-1.1409538497432|-1.1409538497432|-1.1475653463642|-1.1475653463642|-1.1475653463642|-1.1475653463642|-1.1475653463642|-1.1475653463642|-1.1475653463642|-1.1475653463642|-1.1475653463642|-1.1475653463642|-1.1475653463642|-1.1475653463642|-1.1475653463642||-1.1475653463642|-1.1475653463642|-1.1475653463642|-1.1475653463642|-1.1720725854283|-1.1914695523453|-1.1983494948758|-1.2190327590719|-1.2580364551826|-1.2641674452529|-1.2641674452529|-1.2641674452529|-1.2641674452529|1.1110711028431|1.1110711028431|1.1110711028431|1.1110711028431|1.1110711028431|1.1110711028431|1.1110711028431|1.1110711028431|1.1110711028431|1.1110711028431|1.1110711028431|1.1110711028431|1.1110711028431|1.1110711028431|1.1110711028431|1.1110711028431|1.1110711028431|1.1110711028431|1.1110711028431|1.1076804159422|1.1076804159422|1.0746449561405|-1.2817038045636|-1.2817038045636|-1.3301708503831|-1.3301708503831|-1.3301708503831|-1.3301708503831|-1.3301708503831|-1.3301708503831|-1.3843564241317|-1.4259515834282|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767||1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767||1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767|1.2882207080767||1.2882207080767|1.2882207080767|1.2535785155214|1.2276595054641|-1.4242135476914|-1.4242135476914|-1.4242135476914|-1.4242135476914|-1.4242135476914|-1.4242135476914|-1.4242135476914|-1.4242135476914|-1.4310706204669|-1.4356304238481||-1.4356304238481|-1.457367196154|1.3011870657031|1.3011870657031|1.3011870657031|1.3011870657031|1.3011870657031|1.3011870657031|1.3011870657031|1.3011870657031|1.3011870657031|1.3011870657031|1.3011870657031|1.3011870657031|1.3011870657031|1.3011870657031|1.3011870657031|1.3011870657031|1.3011870657031|1.3011870657031|1.3011870657031|1.3011870657031|1.3011870657031|1.3011870657031|1.3011870657031|1.3011870657031|1.3011870657031|1.3011870657031|1.3011870657031|1.3011870657031|1.3011870657031|1.3011870657031|1.3011870657031|1.3011870657031|1.3011870657031||1.3011870657031|1.3011870657031|1.3011870657031|1.3011870657031|1.2339245450302|1.2207161134928|1.2178496841033|1.2178496841033|1.2178496841033|1.2178496841033|1.2178496841033|1.2178496841033|1.2178496841033|1.2178496841033|1.2178496841033|1.2178496841033|1.2178496841033|1.2178496841033|1.2178496841033|1.2178496841033|1.2178496841033|1.2178496841033|1.2178496841033|1.2178496841033|1.2178496841033|1.2178496841033|1.2178496841033|1.2178496841033|1.2178496841033|1.2178496841033|1.2178496841033
02918|20494|/equities/hersha-hospitality-trust|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9151045247247|9.9134496499355||9.8841821788175|9.8841821788175|9.8841821788175|9.8841821788175|9.8841821788175|9.8841821788175|9.8841821788175|9.8752243222551|9.8752243222551|9.8715728170288|9.8715728170288|9.8645162316688|9.8645162316688|9.8645162316688|9.8589071402426|9.854896877593|9.8404894973836|9.8404894973836|9.8299889725669|9.8291542444212|9.8266715367614|9.8266715367614|9.8229681474167|9.8177421338247|9.8132002862499|9.8132002862499|9.8085559244737|9.8083951601038|9.8009948342652|9.7949943111573|9.7883270632596|9.78091901004|9.7712035314523|9.7712035314523|9.7712035314523|9.7712035314523|9.7712035314523|9.7712035314523|9.7712035314523|9.7712035314523|9.7712035314523|9.7712035314523|9.7712035314523|9.7346704421533|9.7201894056016|9.7046547743141|9.6940606802106|9.6775438600852|9.6775438600852|9.6483820074216|9.6337579216576|9.6225090519164|9.6011212154201|9.5723568382055|9.5492855114176|9.5186505894345|9.4985009940115||9.4672229854759|9.4341370362371|9.3945968171325|9.3462185352341|9.2930207218611|6.0275381840706|6.0275381840706|6.0275381840706|6.0275381840706|5.9717925006557|5.9717925006557|5.9717925006557|5.9717925006557|5.9717925006557|5.9717925006557|5.9717925006557|5.9717925006557|5.9717925006557|5.9254987561026|5.9254987561026|5.9254987561026|5.9254987561026|5.9254987561026|5.9254987561026|5.9254987561026|5.9254987561026|5.9254987561026|5.9254987561026|5.9254987561026|5.9254987561026|5.9254987561026|5.9254987561026|5.9254987561026|5.8324955209645|5.8324955209645|5.8324955209645|5.8324955209645|5.8324955209645|5.8163838899303|5.6954263886002|5.6549184013503|5.5860163169493|5.5860163169493||5.5860163169493|-6.2240162382723|-6.2240162382723|-6.2240162382723|-6.2240162382723|-6.2240162382723|-6.2240162382723|-6.3511293740407|5.8343717430243|5.8343717430243||5.8343717430243|5.8343717430243|5.8343717430243|5.8343717430243|5.8343717430243|5.8343717430243|5.8343717430243|5.8343717430243|5.6897129321771|-6.2924952251843|-6.2924952251843|-6.2924952251843|-6.2924952251843|-6.2924952251843||-6.2924952251843|-6.2924952251843|-6.4282777290798|-6.50866452646|-6.5574048248898|-6.6469344491929|-6.6469344491929|-6.6469344491929|-6.6469344491929|-6.674094053901|-6.7012154225914|-6.7062075163265|-6.7062075163265|-6.7062075163265|-6.7062075163265|-6.7062075163265|-6.7062075163265|-6.7062075163265|-6.7062075163265|-6.8615780828011|-6.8615780828011|-6.8615780828011|-6.8615780828011|-6.8615780828011|-6.8756790631134|-6.8756790631134|-6.8756790631134|-6.8756790631134|-6.8756790631134|-6.8756790631134|-6.8756790631134|-6.8756790631134|-6.8756790631134|-6.8756790631134|-6.8756790631134||-6.8756790631134|-6.8756790631134|-6.8756790631134|-6.8756790631134|-6.8756790631134|-6.8756790631134|-6.8756790631134|-6.8756790631134|-6.8756790631134|-6.8756790631134|-6.9604765036722|-7.0618458698216|-7.2552179705238|-7.2735753998862|-7.3150838465279|-7.5985603826509|-7.5985603826509|-7.8889560188702|-7.9488177791625|-8.2265977346665|-8.5631640182343|-8.7157378181713|-8.846653009443|-9.054614545006|-9.2974256717354|-9.2974256717354|-9.3488060327802|-9.3563930895149|-9.3563930895149|-9.3563930895149|-9.4381521735579
02919|31020|/equities/caesarstone-sdot-yam-ltd|R2000VALUE|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888||-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888||-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888||-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888||-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3078584033888|-4.3643982364779|-4.4598870226681|-4.5409854859047|-4.5683171715927|-4.6961466566934|-4.75165216307|-4.8368355232273|-4.8645397113202|-4.8739329362841|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.0755708688081|4.016189998342|-4.6405132881369|-4.6405132881369|-4.6405132881369|-4.6405132881369|-4.6405132881369||-4.6405132881369|-4.6405132881369|-4.6405132881369|-4.6405132881369|-4.6763126869219|-4.6763126869219|-4.7709030861344|-4.8704477675188|-4.9571642221597|-5.0712936257419|-5.1814373174307|-5.2491860565209|-5.3708099681977|-5.3708099681977|-5.4981220650279|-5.6184690978355|-5.7460478914896|5.075592821076|5.075592821076|5.075592821076|5.075592821076|5.075592821076|5.075592821076|5.075592821076|5.075592821076|5.075592821076|5.075592821076|5.075592821076|5.075592821076|5.075592821076|5.075592821076|5.075592821076|5.075592821076|5.0274364343777|4.9121517728318|4.8657241210396|4.8274711353972|4.7210792152301|4.6734211277317|4.5643567322968|4.5364034942255|4.5364034942255|4.5364034942255||4.5364034942255|4.524838139436|4.524838139436|4.524838139436|4.524838139436|4.524838139436|4.2981532434858|4.230731442771|4.230731442771|4.230731442771||4.230731442771|4.230731442771|4.230731442771|4.230731442771|4.230731442771|4.230731442771|4.230731442771|4.230731442771|4.2028336257614|4.2028336257614|4.2028336257614|4.2028336257614|4.2028336257614|4.2028336257614||4.1787042320743|4.1210188274577|4.1210188274577|4.1210188274577|4.1210188274577|4.1210188274577|4.0849708854042|4.0154446690659|4.0154446690659|4.0154446690659|4.0154446690659|4.0154446690659|4.0154446690659|4.0154446690659|4.0154446690659|4.0154446690659|3.9957342492922|3.9957342492922|3.9249188619611|3.9249188619611|3.7604655643036|3.5888505401137|3.5068820069752|3.5068820069752|-4.1227202231063|-4.1227202231063|-4.1227202231063|-4.1652446250533|-4.2655495251124|-4.2756106152474|-4.3947662544765|-4.3947662544765|-4.4647748727823|-4.4647748727823|-4.4647748727823||-4.4647748727823|-4.5347497749356|-4.6458330869706|-4.7399304328515|-4.7399304328515|-4.7399304328515|-4.7399304328515|-4.8610335917555|-4.9544820091551|-5.0010912706924|-5.0242678645002|-5.072720472752|-5.072720472752|-5.072720472752|-5.1213558434766|-5.3468420799036|-5.3468420799036|-5.4732198213687|-5.4732198213687|-5.4732198213687|-5.4732198213687|-5.4732198213687|-5.5913473989796|-5.5913473989796|-5.5913473989796|-5.5913473989796|-5.9514804577641|-6.461494999441|-6.4849196369663|-6.4849196369663|-6.496725610158
02920|940762|/equities/el-pollo-loco-holdings-inc|R2000VALUE|8.8513666972611|8.8513666972611|8.8513666972611|8.8513666972611|8.8513666972611|8.8513666972611|8.8513666972611|8.8513666972611|8.8513666972611|8.8513666972611|8.8513666972611|8.6012523290287|8.5575636356816|8.4737234287775|8.4737234287775|8.4737234287775|8.4737234287775|8.4737234287775|8.4737234287775||8.4737234287775|8.4737234287775|8.4737234287775|8.4737234287775|8.4737234287775|8.4737234287775|8.4737234287775|8.4737234287775|8.4737234287775||8.4737234287775|8.4737234287775|8.4737234287775|8.4737234287775||8.4737234287775|8.4737234287775|8.4737234287775|8.4737234287775|8.4737234287775|8.4737234287775|8.4737234287775|8.1762629768628|8.1762629768628|8.1389423171316|8.1389423171316|8.1389423171316|8.1389423171316|8.1389423171316|8.1389423171316|8.1389423171316|8.1389423171316|8.1389423171316|8.1389423171316|8.1389423171316|8.1389423171316||8.1389423171316|8.1389423171316|8.1389423171316|8.1389423171316|8.1389423171316|8.1389423171316|8.0212724421496|8.0212724421496|8.0212724421496|8.0212724421496|8.0212724421496|8.0212724421496|8.0212724421496|8.0212724421496|-8.7732547800571|-8.7732547800571|-8.7732547800571|-8.7732547800571|-8.8030604301592|-8.8145121930596|-8.850233271906|-8.850233271906|-8.850233271906|-8.850233271906|-8.8955917692587|-8.8955917692587|-8.8955917692587|-8.8955917692587|-8.8955917692587|-9.0560356507627|-9.0560356507627|-9.0560356507627|-9.0560356507627|-9.2217055835026|-9.3078523788061|-9.3078523788061|-9.3932717096607|-9.3932717096607|-9.3932717096607|-9.3932717096607|-9.3932717096607|-9.3932717096607|-9.4550555914763|-9.4550555914763|-9.5130397710671|-9.5605425728533|-9.5605425728533|-9.6400471675366|-9.7622746348348|-9.7907100459635|-9.7907100459635|-9.926899885767|-9.950705966005|-9.950705966005|-9.950705966005|-10.11384021866|-10.202600448526||-10.313444898301|-10.360119700178|-10.360119700178|-10.360119700178|-10.407911114941|-10.457238221181|-10.457238221181|-10.584987454958|-10.66054138138|9.84266109641|9.84266109641|9.84266109641|9.84266109641|9.84266109641|9.84266109641|9.84266109641|9.84266109641|9.84266109641|9.84266109641|9.84266109641|9.84266109641|9.84266109641|9.84266109641|9.84266109641|9.84266109641|9.7262905458124|9.5439339058832|9.4188150716309|9.3332583842787|9.3332583842787|9.3332583842787|9.2580646870437|9.0970672959755|9.0970672959755|9.0970672959755|9.0970672959755|9.0970672959755|8.9992411263199|8.6116570507389|-9.7445223805986|-9.7445223805986|-9.7445223805986|-9.7445223805986||-9.7445223805986|-9.7445223805986|-9.7445223805986|-9.9987037448455|-9.9987037448455|-9.9987037448455|-9.9987037448455|-9.9987037448455|-9.9987037448455|-9.9987037448455||-9.9987037448455|-9.9987037448455|-9.9987037448455|-9.9987037448455|-9.9987037448455|-9.9987037448455|-9.9987037448455|-9.9987037448455|-9.9987037448455|-9.9987037448455|-9.9987037448455|-9.9987037448455|-9.9987037448455|-10.152679905094||-10.152679905094|-10.152679905094|-10.330755534875|-10.454917394571|-10.577828465247|-10.577828465247|-10.577828465247|-10.577828465247|-10.577828465247|-10.577828465247|-10.577828465247|-10.596475824541|-10.619695226874|-10.619695226874|-10.63488927652|9.1572578492759|9.1572578492759|9.1572578492759|9.0080640650456|8.7378486369125|-9.9231496536595|-9.9231496536595|-9.9362029396289|-9.9362029396289|-10.024947625928|-10.087620849144|-10.087620849144|-10.178999642465|-10.178999642465|-10.178999642465|-10.309583217936|-10.321711556212|-10.321711556212|-10.321711556212|-10.321711556212||-10.321711556212|-10.324124354009|-10.556249320379|-10.728536849982|-10.728536849982|-10.728536849982|-10.728536849982|-11.545596076125|-11.609551483916|-11.674501585217|-12.06055760301|-12.078651396324|-12.078651396324|-12.078651396324|-12.078651396324|-12.078651396324|-12.078651396324|-12.078651396324|-12.078651396324|-12.281278945659|11.731452191478|11.731452191478|11.731452191478|11.731452191478|11.731452191478|11.731452191478|11.731452191478|11.731452191478|11.731452191478|11.731452191478|11.731452191478
02921|1089602|/equities/amalgamated-bank|R2000VALUE|-26.280476804977|-26.518028520219|-26.759477163545|-27.377751590137|25.033089967536|25.033089967536|25.033089967536|25.033089967536|25.033089967536|-26.989212752173|-26.989212752173|-26.989212752173|-26.989212752173|-26.989212752173|-26.989212752173|-26.989212752173|-26.989212752173|-27.105235577501|-27.440270273753||25.37850081934|25.37850081934|25.37850081934|25.37850081934|25.37850081934|25.37850081934|25.37850081934|25.37850081934|25.37850081934||25.37850081934|25.37850081934|25.37850081934|24.998367601119||24.975588127041|24.975588127041|24.975588127041|24.443987312211|24.038277188956|24.038277188956|24.038277188956|23.299729497365|22.419700153594|21.361333537901|21.268148290675|20.857281451806|20.857281451806|20.447535573756|20.394484055611|19.695537263125|19.278653230899|19.220169798791|19.120220963676|19.120220963676|19.120220963676||19.120220963676|19.120220963676|19.120220963676|19.120220963676|18.804779968743|18.804779968743|18.804779968743|17.796714948141|17.796714948141|17.70118382079|17.47544349396|17.47544349396|17.391049742298|17.082659270584|16.493239325747|16.046233529497|16.046233529497|15.798593064865|14.816214584334|-17.28922857606|-17.28922857606|-17.28922857606|-17.392476339733|-17.784973854926|-17.893501645903|-17.893501645903|-17.893501645903|-17.893501645903|-17.893501645903|-17.893501645903|-17.893501645903|-17.893501645903|-17.893501645903|-17.893501645903|-17.893501645903|-17.893501645903|-18.160557515732|-18.441811617878|-18.441811617878|-18.441811617878|-18.441811617878|-18.441811617878|-18.441811617878|-18.441811617878|-18.441811617878|-18.699525702474|-18.699525702474|-18.846618316159|-18.846618316159|-18.846618316159|-18.846618316159|-18.846618316159|-18.846618316159|-18.846618316159|-18.859021025218|-18.912188706057|-18.912188706057||-18.912188706057|-18.912188706057|-18.912188706057|-18.912188706057|-18.912188706057|-19.09243253564|-19.135758652678|-19.318065182357|-19.683404940134|18.26162875354|18.26162875354|18.26162875354|18.26162875354|18.26162875354|18.26162875354|18.26162875354|18.26162875354|18.26162875354|18.26162875354|18.26162875354|18.26162875354|18.26162875354|18.26162875354|18.26162875354|18.26162875354|18.26162875354|18.26162875354|18.26162875354|18.184032367994|17.924480040129|17.628311880491|17.377013268362|16.943346940026|16.338163334512|15.980737958113|15.533597824485|15.367331369619|15.227033994707|15.059655526441|15.059655526441|15.059655526441|15.059655526441|15.059655526441||15.059655526441|15.059655526441|15.059655526441|15.059655526441|15.059655526441|15.059655526441|15.059655526441|15.059655526441|15.059655526441|15.059655526441||15.059655526441|15.059655526441|15.059655526441|14.887373344944|14.741694263377|14.741694263377|14.741694263377|14.741694263377|13.89577050094|-16.068992218008|-16.068992218008|-16.068992218008|-16.068992218008|-16.196208386459||-16.196208386459|-16.196208386459|-16.196208386459|-16.196208386459|-16.196208386459|-16.196208386459|-16.196208386459|-16.196208386459|-16.196208386459|-16.196208386459|-16.196208386459|-16.314120668877|-16.74568912134|-16.851960197668|-16.851960197668|-16.851960197668|-16.851960197668|-17.24051180546|-17.517790801708|-17.925878215039|-18.167086998847|-18.285096080465|-18.365106484805|-18.746784949208|-19.165871699546|-19.170969097586|-19.334133458106|-19.339943775872|-19.339943775872|-19.339943775872|-19.402159038892|-19.416287969341|-19.583653740077|-19.797538443835|-19.831096733097||-19.831096733097|-20.144973732067|-20.144973732067|-20.144973732067|-20.144973732067|-20.549414715318|-20.83990498069|-20.848226552574|-21.067625676369|-21.067625676369|-21.440197818662|-21.440197818662|-21.440197818662|-21.440197818662|-21.440197818662|-21.440197818662|-21.440197818662|-21.677404813297|-21.677404813297|-22.511560895187|-23.528400397016|-23.898778994562|-24.498921376336|-24.559912237711|-24.610042867168|-24.610042867168|-24.610042867168|-24.610042867168|-24.610042867168|-24.610042867168|-24.610042867168
02922|1081658|/equities/kezar-life-sciences|R2000VALUE|0.80750526658701|0.7875391727466|0.78459956466643|0.78459956466643|0.77286984117787|0.77286984117787|0.76790540187405|0.76180597774238|-0.98039105363078|-0.98039105363078|-0.98039105363078|-0.98039105363078|-0.9925678287103|0.81104153508377|0.81104153508377|0.81104153508377|0.81104153508377|0.81104153508377|0.81104153508377||0.81104153508377|0.81104153508377|0.81104153508377|0.81104153508377|0.81104153508377|0.81104153508377|0.81104153508377|0.81104153508377|0.81104153508377||0.81104153508377|0.81104153508377|0.7533211588245|-0.94144691907404||-0.94144691907404|-0.94144691907404|-0.94144691907404|-0.94144691907404|-0.94144691907404|-0.94144691907404|-0.94144691907404|-0.94144691907404|-0.94144691907404|-0.94144691907404|-0.94144691907404|-0.94144691907404|-0.94144691907404|-0.94144691907404|-0.94144691907404|-0.94144691907404|-0.94144691907404|-0.94144691907404|-0.94144691907404|-0.94144691907404|-0.94144691907404||-0.94144691907404|-0.94144691907404|-0.94144691907404|-0.94144691907404|-0.94144691907404|-0.94144691907404|-0.94144691907404|-0.94144691907404|-0.96925209719867|-0.98438149014027|-0.98438149014027|-0.98438149014027|-0.98438149014027|-0.98438149014027|-0.98438149014027|-0.98438149014027|-0.99175166663098|-1.0111185298647|-1.0204316925434|-1.0996518975527|-1.1178353998431|-1.1702060305816|-1.1991373704089|-1.1991373704089|-1.1991373704089|-1.1991373704089|-1.1991373704089|-1.1991373704089|-1.1991373704089|-1.1991373704089|-1.1991373704089|-1.1991373704089|-1.1991373704089|-1.2299764006978|-1.2299764006978|-1.2644182112091|-1.3599591416643|-1.4254879799734|-1.4341192197585|-1.4341192197585|-1.4341192197585|-1.4448966298607|-1.4448966298607|-1.4448966298607|-1.4483168821898|-1.4483168821898|-1.4972853706243|-1.5227989037345|-1.5227989037345|-1.5227989037345|-1.5492210078582|-1.5696899613125|-1.5807666138789|-1.6477962948637|-1.699788857041|-1.699788857041|-1.699788857041||-1.699788857041|-1.699788857041|-1.699788857041|-1.699788857041|-1.699788857041|-1.699788857041|-1.699788857041|-1.699788857041|-1.699788857041|-1.699788857041|-1.7594875633034|-1.8627639875714|-1.9818382731563|-1.9818382731563|-1.9859313558082|-2.1388126225979|-2.3425464315806|-2.3425464315806|-2.4053294044505|-2.4453660229589|-2.50957319248|-2.5145259511502|-2.5247510155077|-2.5724705692665|-2.5724705692665|-2.5724705692665|-2.600522862158|-2.6069698579684|-2.6244108685272|-2.7214798422043|-2.7214798422043|-2.7214798422043|-2.7214798422043|-2.7449775372815|-2.8085861112091|-2.8188309422614|-2.8188309422614|-2.8188309422614|-2.8188309422614|-2.8188309422614|-2.8188309422614|-2.8188309422614|-2.8489787039361||-2.8612671931369|-2.8612671931369|-2.8612671931369|-2.8737865872568|-2.8737865872568|-2.8963721926058|-2.8963721926058|-2.9370801774489|-3.0461398445221|-3.0461398445221||-3.0461398445221|-3.0461398445221|-3.0461398445221|-3.0461398445221|-3.0461398445221|-3.0934887685877|2.4369093890053|2.4369093890053|2.4369093890053|2.4369093890053|2.4369093890053|2.4369093890053|2.4369093890053|2.4369093890053||2.4369093890053|2.4369093890053|2.4369093890053|2.4369093890053|2.3627403039526|2.3627403039526|2.3627403039526|2.3627403039526|2.3627403039526|2.2567892890055|-2.9239382180017|-2.9239382180017|-2.9239382180017|-2.9239382180017|-2.9239382180017|-2.9239382180017|-2.9239382180017|-2.9239382180017|-2.9239382180017|-2.9239382180017|-2.9239382180017|-2.9754868384248|-2.9897076284495|-3.0345361801879|-3.0900402568994|-3.1472669600578|-3.1569633482928|-3.1935024579795|-3.1935024579795|-3.1935024579795|-3.1935024579795|-3.2645092344617|-3.2645092344617|-3.2952880833254|-3.3726532960054||-3.4798925876747|-3.5671030415573|-3.9159477301746|-4.0271642018589|-4.1726823834614|-4.2885359159262|-4.3364288002419|-4.4840999635878|-4.4840999635878|-4.4840999635878|-4.7126110695934|-4.7879011789004|-4.8648901691083|-5.017655768885|-5.1335063542413|-5.4205625681399|-6.0281476035855|-6.0281476035855|-6.0281476035855|-6.0281476035855|-6.4933586402229|-6.5543371384296|-6.5543371384296|-6.5543371384296|-6.5543371384296|-6.5543371384296|-6.9112077228397|-7.1240217646662|-7.1240217646662|-7.1322465429376|-7.2291626676001
02923|102889|/equities/cymabay-therapeu|R2000VALUE|22.40074194126|21.559990969551|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851||21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851|21.214638500851||21.214638500851|21.214638500851|20.87737621802|20.030524195763||19.578604527682|19.393844201854|19.393844201854|19.393844201854|18.664710054048|18.664710054048|18.136168958856|18.136168958856|18.136168958856|18.136168958856|18.136168958856|18.136168958856|17.507409945807|17.431567182895|16.873963557743|16.397608334958|16.397608334958|15.600445784204|15.600445784204|15.600445784204|15.600445784204||15.58159423006|15.58159423006|15.376216095161|15.329128019756|15.259587756733|14.602874640999|14.274027060996|14.124197038416|14.124197038416|14.124197038416|14.124197038416|14.124197038416|14.093761683986|14.093761683986|14.030847180205|13.838163495414|13.554071559236|13.362301709172|12.674650631811|12.674650631811|12.674650631811|12.590722943307|-15.434832063952|-15.434832063952|-15.434832063952|-15.434832063952|-15.434832063952|-15.434832063952|-15.434832063952|-15.434832063952|-16.10203575165|-16.223236089468|-16.223236089468|-16.223236089468|-16.223236089468|-16.373596197499|-16.822884778328|-17.051358364725|-17.051358364725|-17.051358364725|-17.051358364725|-17.051358364725|-17.051358364725|14.457100784233|14.457100784233|14.457100784233|14.457100784233|14.457100784233|14.457100784233|14.457100784233|14.457100784233|14.457100784233|13.677889624625|13.291542785465|11.918381180034|11.908794315735|11.908794315735||11.908794315735|11.636616397875|11.602907049411|11.375452160563|-13.912667054972|-13.912667054972|-13.912667054972|-13.912667054972|-13.912667054972|-13.912667054972|-13.912667054972|-13.912667054972|11.741381066123|11.741381066123|11.741381066123|11.741381066123|11.057090221819|11.020862055173|11.020862055173|11.020862055173|11.020862055173|11.020862055173|11.020862055173|11.020862055173|10.739346292671|10.262273712353|10.038285159098|10.038285159098|10.038285159098|10.038285159098|10.038285159098|10.038285159098|10.038285159098|10.038285159098|10.038285159098|9.8622170013702|9.7562657260431|9.7562657260431|9.7562657260431|9.7562657260431|9.7562657260431|9.7562657260431|9.7562657260431||9.7562657260431|9.1309119224033|-8.6461882621389|-8.6461882621389|-8.6461882621389|-8.8511200514482|-9.2273560726031|-9.3538686292502|-9.3538686292502|-9.3538686292502||-9.3538686292502|-9.6081879422767|-9.9135419843046|-9.9557889568077|-9.9557889568077|-9.9557889568077|-9.9557889568077|-9.9557889568077|-9.9557889568077|-9.9557889568077|-9.9557889568077|-9.9557889568077|-9.9557889568077|-9.9557889568077||-9.9557889568077|-9.9557889568077|-9.9944876683273|-10.341652341741|-10.517669991274|-10.583521820461|-10.73724643539|-10.91471859427|9.4421009003064|9.4421009003064|9.4421009003064|9.4421009003064|9.4421009003064|9.4421009003064|9.4421009003064|9.4421009003064|9.4421009003064|9.4421009003064|9.4421009003064|9.4421009003064|9.1456680760275|8.9293295904167|8.9293295904167|8.9293295904167|8.9293295904167|8.9056771115205|8.6657524457399|8.6050881827839|8.6050881827839|8.1445430610984|7.8999735890702|7.8999735890702|7.8999735890702|7.8999735890702|7.8999735890702||7.8999735890702|7.8999735890702|7.8999735890702|7.8999735890702|7.8999735890702|7.8999735890702|7.8999735890702|7.8999735890702|7.8999735890702|7.8999735890702|7.8999735890702|7.8999735890702|7.8999735890702|7.8999735890702|7.8999735890702|7.8999735890702|7.8999735890702|7.8999735890702|7.8999735890702|7.8999735890702|7.8999735890702|7.8094150820127|7.7037942982107|7.2754715919925|7.2598071778791|7.2598071778791|7.2598071778791|7.2598071778791|7.2598071778791|7.2598071778791|7.2598071778791
02924|16836|/equities/orrstown-financial|R2000VALUE|-28.053557694313|-28.053557694313|-28.316174096925|-28.544638495824|-28.728486861544|-29.04276269206|-29.475848338434|27.602643545405|27.602643545405|27.602643545405|27.602643545405|27.524047383485|27.316164344348|27.310425629177|27.310425629177|27.310425629177|27.310425629177|27.310425629177|27.310425629177||27.310425629177|27.310425629177|27.310425629177|27.310425629177|27.310425629177|27.310425629177|27.310425629177|27.310425629177|27.310425629177||27.310425629177|27.252695152007|26.877995672979|26.779439810424||26.468265298902|26.272544898857|26.272544898857|26.272544898857|25.811439450438|25.639931925861|24.421034663615|22.875720316323|22.875720316323|22.875720316323|22.875720316323|22.844768285365|22.844768285365|22.844768285365|22.844768285365|22.336964553827|21.962182197565|21.897662637865|21.897662637865|21.897662637865|21.897662637865||21.897662637865|21.897662637865|21.897662637865|21.897662637865|21.897662637865|21.897662637865|21.08823680683|20.524854689723|20.524854689723|20.524854689723|20.524854689723|20.524854689723|20.524854689723|20.524854689723|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|20.113322910327|19.89647058277|19.86607778104|19.324530893253|-22.062979041567|-22.062979041567|-22.062979041567|-22.748309995322|21.326835160998||21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.326835160998|21.318211879495|21.107677270325|21.107677270325|21.107677270325|21.107677270325|21.107677270325|20.391974874505|19.90774954267|19.17583188423|18.940596102301|18.940596102301|18.556382012739|18.556382012739|18.173931875086|18.173931875086|18.173931875086|18.173931875086|18.173931875086|18.173931875086|18.173931875086|18.173931875086|18.173931875086|18.173931875086||18.173931875086|18.173931875086|18.173931875086|18.173931875086|18.173931875086|18.173931875086|18.173931875086|18.173931875086|18.173931875086|18.173931875086||18.173931875086|18.173931875086|18.173931875086|18.173931875086|18.173931875086|18.173931875086|18.173931875086|18.173931875086|17.356590154277|16.868568311634|16.868568311634|16.513964956008|16.339174494493|16.339174494493||16.339174494493|16.339174494493|16.214092927231|16.00316959515|15.479911127519|-17.702170504607|-17.702170504607|-17.702170504607|-17.702170504607|-17.702170504607|-17.702170504607|-17.702170504607|-18.186815743433|-18.186815743433|-18.353128650438|-18.371797802991|-18.636820001675|-19.338800186662|-19.927757523595|-19.927757523595|-19.927757523595|-19.927757523595|-19.927757523595|-20.10306472043|-20.346044674408|-20.346044674408|-20.346044674408|-20.346044674408|-20.37504984592|-20.743665660472|-21.109628850719|-21.216888888997|-21.216888888997|-21.428135287519|-21.428135287519||-21.727543462642|-21.727543462642|-21.842070382313|-22.035210695625|-22.035210695625|-22.13756772187|-22.262552533948|-22.262552533948|-22.498391772204|-22.594199719694|-22.594199719694|-22.594199719694|-22.594199719694|-22.594199719694|-22.594199719694|-22.594199719694|-22.594199719694|-23.4399839275|-23.4399839275|-23.758316661795|-24.142296015262|-24.142296015262|-24.142296015262|-24.234193893538|-24.651149945331|-24.651149945331|-24.94869995655|-25.116056130345|-25.201729639829|-25.312160448301|-25.466667550657
02925|31038|/equities/howard-bancorp-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02926|1008978|/equities/pcsb-financial-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02927|20945|/equities/safe-bulkers-inc|R2000VALUE|3.7999556933981|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173||3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7954876828173|3.7034902051749|3.7034902051749||3.7034902051749|3.7034902051749|3.7034902051749|3.7034902051749||3.6944336047506|3.6104559761155|3.6104559761155|3.6104559761155|3.6104559761155|3.6104559761155|3.6104559761155|3.6104559761155|3.6104559761155|3.6104559761155|3.6104559761155|3.6104559761155|3.6104559761155|3.6104559761155|3.6104559761155|3.6007843527383|3.4964270231003|3.4119712298127|3.4119712298127|3.4119712298127|3.3738568033347||3.3345632647551|3.3078643710248|3.3078643710248|3.3078643710248|3.2448493408752|3.1637215401941|3.0549682672613|-3.3822806788321|-3.3822806788321|-3.3822806788321|-3.3822806788321|-3.3822806788321|-3.3822806788321|-3.3822806788321|-3.3822806788321|-3.3822806788321|-3.4264230013816|3.1503540639958|3.1503540639958|3.1503540639958|3.1503540639958|3.1503540639958|3.1503540639958|3.1503540639958|3.1503540639958|3.1503540639958|3.088726852214|3.0863631013098|3.0772723626319|3.0772723626319|3.0772723626319|3.0772723626319|3.0772723626319|3.075471702782|3.075471702782|3.075471702782|3.075471702782|3.075471702782|3.075471702782|3.075471702782|3.075471702782|-3.25369645514|-3.25369645514|-3.25369645514|-3.25369645514|-3.25369645514|-3.25369645514|-3.25369645514|-3.25369645514|-3.25369645514|-3.25369645514|-3.25369645514|-3.2718195784662|-3.2718195784662|-3.2718195784662|-3.3336071986167|-3.3336071986167||-3.3336071986167|-3.3336071986167|-3.3336071986167|-3.3336071986167|-3.3336071986167|-3.3336071986167|-3.3903967162204|-3.4021575738139|-3.4457082935115|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4547828930882|-3.4612054239175||-3.4612054239175|-3.4612054239175|-3.4612054239175|-3.4612054239175|-3.509117114374|-3.5260088250335|-3.5260088250335|-3.5509409122923|-3.5509409122923|-3.5509409122923||-3.5509409122923|-3.5509409122923|-3.5509409122923|-3.5509409122923|-3.5509409122923|-3.5509409122923|-3.5509409122923|-3.5509409122923|-3.5509409122923|-3.5509409122923|-3.5509409122923|-3.5509409122923|-3.5509409122923|-3.674100987697||-3.7484186647207|-3.7484186647207|-3.7484186647207|-3.7484186647207|-3.7484186647207|-3.7484186647207|-3.7484186647207|-3.7484186647207|-3.7484186647207|-3.7484186647207|-3.7484186647207|-3.7484186647207|-3.7484186647207|-3.7484186647207|-3.7484186647207|-3.7484186647207|-3.7484186647207|-3.8682429258327|3.5165257153169|3.5165257153169|3.5165257153169|3.5165257153169|3.5165257153169|3.5165257153169|3.5165257153169|3.5165257153169|3.5165257153169|3.5165257153169|3.5165257153169|3.5165257153169|3.5165257153169|3.4514174392108|-3.8132604061434|-3.8132604061434|-3.8132604061434||-3.8132604061434|-3.8132604061434|-3.8132604061434|-3.8132604061434|-3.8132604061434|-3.8132604061434|-3.8132604061434|-3.8132604061434|-3.8132604061434|-3.8132604061434|-3.8132604061434|-3.8132604061434|-3.8132604061434|-3.8132604061434|-3.8132604061434|3.3915776245732|3.3915776245732|3.3915776245732|3.3915776245732|3.3915776245732|3.3915776245732|3.3915776245732|3.3915776245732|3.3915776245732|3.3915776245732|3.3915776245732|3.3915776245732|3.3915776245732|3.3750863332372|3.2598180394284|3.1781313000909
02928|16659|/equities/mid-penn-bancorp|R2000VALUE|-22.842468754991|-22.842468754991|-22.932743938482|-23.410548536552|-23.457282586044|-23.457282586044|-23.457282586044|-23.811425680525|22.258773776415|22.258773776415|22.258773776415|22.258773776415|22.258773776415|22.258773776415|22.258773776415|22.258773776415|22.258773776415|22.258773776415|22.258773776415||22.258773776415|22.258773776415|22.258773776415|22.258773776415|22.258773776415|22.258773776415|22.258773776415|22.258773776415|22.258773776415||22.258773776415|22.258773776415|22.20530485723|22.011369002785||22.011369002785|22.011369002785|22.011369002785|22.011369002785|22.011369002785|22.011369002785|21.337298354535|21.064503880966|21.064503880966|20.798893421478|20.486547224596|20.429497975855|20.185552670723|19.548198357495|19.548198357495|19.548198357495|19.548198357495|19.548198357495|19.548198357495|19.548198357495|19.548198357495||19.51657341364|19.51657341364|19.51657341364|19.51657341364|19.511879748805|19.511879748805|19.022089343052|18.928714139979|18.928714139979|18.928714139979|18.928714139979|18.928714139979|18.690793840665|18.301854602252|-20.161757818509|-20.161757818509|-20.161757818509|-20.161757818509|-20.161757818509|-20.161757818509|-20.161757818509|-20.381396575822|-20.524935400104|-20.68067239348|-20.931302532266|-21.116474675244|-21.116474675244|-21.116474675244|-21.116474675244|-21.116474675244|-21.116474675244|-21.116474675244|-21.116474675244|-21.116474675244|-21.116474675244|-21.116474675244|-21.145338963954|-21.145338963954|-21.25162422571|-21.25162422571|-21.25162422571|-21.387360492386|-21.451309752364|-21.451309752364|-21.678676684586|-21.912418135766|-21.927442719278|-22.185248138438|-22.268665881492|-22.268665881492|-22.268665881492|-22.369907374224|-22.504341120015|-22.576212347095|-22.778570003581|-22.816076632704|-22.816076632704||-22.816076632704|-22.816076632704|-22.816076632704|-22.816076632704|-22.816076632704|-22.816076632704|-22.816076632704|-22.816076632704|-23.104535263356|-23.104535263356|-23.104535263356|-23.104535263356|-23.104535263356|-23.588373362551|-24.063748239952|-24.484163893017|22.531553728413|22.531553728413|22.531553728413|22.531553728413|22.531553728413|22.531553728413|22.531553728413|22.531553728413|22.531553728413|22.531553728413|22.531553728413|22.368791349542|-24.632742093892|-24.632742093892|-24.632742093892|-24.632742093892|-24.632742093892|-24.632742093892|-24.632742093892|-24.632742093892|-24.632742093892|-24.632742093892|-24.632742093892|-24.632742093892|-24.632742093892|-24.632742093892|-24.978941498091||-24.978941498091|-25.314417733482|22.534615153697|22.534615153697|22.534615153697|22.534615153697|22.534615153697|22.534615153697|22.534615153697|22.534615153697||22.534615153697|22.534615153697|22.534615153697|22.534615153697|22.534615153697|22.534615153697|22.534615153697|22.534615153697|21.211794873771|20.615882790416|20.589315322075|20.07161613637|20.07161613637|20.07161613637||19.800684676499|19.776400678357|19.776400678357|19.666928945869|18.828765324851|-21.703176315559|-21.703176315559|-21.703176315559|-21.703176315559|-21.703176315559|-21.703176315559|-21.703176315559|-21.703176315559|-22.011775835662|-22.011775835662|-22.011775835662|-22.011775835662|-22.547528435024|-23.578364876941|-24.236160657963|-24.236160657963|-24.236160657963|-24.326401920408|-25.091557206148|-25.292602114022|-25.292602114022|-25.680946089758|-25.756606660434|-25.933094537489|-25.933094537489|-26.24455021513|-26.555610854234|-26.730122785663|-26.984608108732|-26.984608108732||-27.043542790118|-27.109213855203|-27.754127001692|-28.139029688227|-28.292255289674|-28.336568800167|-28.336568800167|-28.416931964243|-28.818621719428|-28.818621719428|-28.873907442643|-28.873907442643|-28.873907442643|-28.873907442643|-28.873907442643|-28.873907442643|-28.873907442643|-28.898089444874|-28.898089444874|-29.808432407113|-30.417147551347|-30.967386363136|-31.15570643013|-31.310785744646|-31.36031635388|-31.698963039278|-31.774403644004|-32.089649873395|-32.089649873395|-32.089649873395|30.53252110983
02929|30911|/equities/radiant-logistics-inc|R2000VALUE|-6.5737459420734|-6.5737459420734|-6.5737459420734|-6.5737459420734|-6.5737459420734|-6.6790192314514|-6.6790192314514|-6.6790192314514|-6.6790192314514|-6.6790192314514|-6.6790192314514|-6.6790192314514|-6.6790192314514|-6.6790192314514|-6.6790192314514|-6.6790192314514|-6.6790192314514|-6.6790192314514|-6.6790192314514||-6.7626860899047|-6.7626860899047|-6.7626860899047|-6.8796732207488|6.2723413640063|6.2723413640063|6.2723413640063|6.2723413640063|6.2723413640063||6.2723413640063|6.2723413640063|6.2723413640063|6.2723413640063||6.1647793113966|6.085877080734|6.0659077917817|6.0060086819069|5.9087144647283|5.9087144647283|5.8794048135195|5.7545965783551|5.7545965783551|5.7545965783551|5.7545965783551|5.6837411864128|5.6837411864128|5.6837411864128|5.6837411864128|5.6837411864128|5.6837411864128|5.6837411864128|5.6837411864128|5.6837411864128|5.6837411864128||5.6186513882573|5.5997107355962|5.5997107355962|5.5997107355962|5.5997107355962|5.5997107355962|5.5997107355962|5.5892344792702|5.5892344792702|5.5892344792702|5.5892344792702|5.5892344792702|5.5892344792702|5.5892344792702|-6.1349187207479|-6.1349187207479|-6.1349187207479|-6.1349187207479|-6.1349187207479|-6.1349187207479|-6.1349187207479|-6.1871318631987|-6.2099850766769|-6.2444724631432|-6.2658102272728|-6.2658102272728|-6.2658102272728|-6.2658102272728|-6.2658102272728|-6.2658102272728|-6.3181224662705|-6.3270645767872|-6.3270645767872|-6.3417381876513|-6.3451417393215|-6.3451417393215|-6.3451417393215|-6.3534907970967|-6.3689215417221|-6.3689215417221|-6.3689215417221|-6.3689215417221|-6.3689215417221|-6.3689215417221|-6.3689215417221|-6.5038015307668|-6.5570019021833|-6.6361131419963|-6.8095700730026|-6.9150781354574|-7.2110526998382|-7.2110526998382|-7.2110526998382|-7.2110526998382|-7.2110526998382|-7.2110526998382|-7.2110526998382||-7.2110526998382|-7.2110526998382|-7.2110526998382|-7.2110526998382|-7.2110526998382|-7.2110526998382|-7.2110526998382|-7.2110526998382|-7.2110526998382|-7.2110526998382|-7.2110526998382|-7.2110526998382|-7.2110526998382|-7.4506141564958|-7.7028547284462|6.9961982779182|6.9961982779182|6.9961982779182|6.9961982779182|6.9961982779182|6.9961982779182|6.9961982779182|6.9961982779182|6.9961982779182|6.9961982779182|6.8933274666104|6.8933274666104|6.8933274666104|6.8933274666104|6.8933274666104|6.8933274666104|6.8933274666104|6.8933274666104|6.8933274666104|6.6611972826094|6.4563303277857|6.4048114138584|6.3170127424643|6.2672364483327|6.1907793427011|6.1324881607184|6.1011950570604|6.1011950570604||6.1011950570604|6.1011950570604|6.1011950570604|6.1011950570604|6.1011950570604|6.1011950570604|6.1011950570604|6.0396612571633|6.0034282314047|6.0034282314047||6.0034282314047|6.0034282314047|6.0034282314047|6.0034282314047|5.9812444054354|5.9812444054354|5.9812444054354|5.9812444054354|5.9686595827251|5.9686595827251|5.9686595827251|5.9686595827251|5.9686595827251|5.9686595827251||5.9686595827251|5.9686595827251|5.9686595827251|5.9686595827251|5.9686595827251|5.9686595827251|5.9686595827251|5.9686595827251|5.9686595827251|5.9686595827251|5.9686595827251|5.9686595827251|5.9686595827251|5.9686595827251|5.9686595827251|5.9686595827251|5.9686595827251|5.9686595827251|5.9686595827251|5.9686595827251|5.8957327372397|5.8854318116193|5.8854318116193|5.8854318116193|5.8854318116193|5.8819605707784|5.8819605707784|5.8819605707784|5.8819605707784|5.8819605707784|5.8819605707784|5.7832894987154|5.6688676454795|5.6688676454795|5.6688676454795||5.6453400099738|5.6453400099738|5.6453400099738|5.6453400099738|5.6300333036829|5.4855923403026|5.354547128492|-5.9179038595531|-5.9179038595531|-5.9179038595531|-5.9179038595531|-5.9179038595531|-5.9179038595531|-5.9179038595531|5.3001310216067|5.3001310216067|5.3001310216067|5.3001310216067|5.3001310216067|5.3001310216067|5.3001310216067|5.3001310216067|5.3001310216067|5.3001310216067|5.3001310216067|5.267128774007|5.267128774007|5.267128774007|5.267128774007|5.267128774007|5.267128774007
02930|17140|/equities/comscore|R2000VALUE|16.608020482909|16.608020482909|16.608020482909|16.608020482909|16.608020482909|16.608020482909|16.608020482909|16.608020482909|16.210775022966|16.210775022966|16.210775022966|16.210775022966|16.210775022966|16.210775022966|16.210775022966|16.210775022966|16.210775022966|16.210775022966|16.210775022966||16.167260626137|15.031266825266|14.963630827342|14.262922878701|13.50158057791|13.175675081398|13.175675081398|13.081776953511|13.081776953511||-16.834106584427|-16.834106584427|-16.834106584427|-16.834106584427||-16.834106584427|-16.834106584427|-16.834106584427|-16.834106584427|-16.834106584427|11.68599224528|11.44376956578|10.700076862131|10.631289431322|10.631289431322|10.631289431322|10.631289431322|10.631289431322|10.631289431322|10.631289431322|10.631289431322|10.631289431322|10.631289431322|10.631289431322|10.631289431322|10.631289431322||10.607987930232|10.556750316568|10.556750316568|10.556750316568|10.556750316568|10.556750316568|10.556750316568|10.556750316568|10.556750316568|10.556750316568|10.556750316568|10.556750316568|10.556750316568|10.389166641178|10.34345223245|10.34345223245|10.34345223245|10.298280364241|-12.905078049911|-12.905078049911|-12.905078049911|-12.905078049911|-12.905078049911|-12.905078049911|-12.905078049911|-12.905078049911|-13.666975520731|-13.740083825456|-13.781870351751|-13.819189215721|-13.847706086444|-13.847706086444|-13.847706086444|-13.847706086444|-13.87945138857|-13.947056790692|-14.062147764839|-14.062147764839|-14.062147764839|-14.062147764839|-14.062147764839|-14.062147764839|-14.258386775826|-14.398207157823|-14.49589736591|-14.529629839277|-14.529629839277|-14.529629839277|-15.187033428986|-15.48069117861|-15.48069117861|-15.48069117861|-15.48069117861|-15.48069117861|-15.542545777747|-16.061717543546|-16.719574647418||-16.929082929283|-17.020744820178|-17.020744820178|-17.121901482763|-17.121901482763|-17.121901482763|-17.121901482763|-17.121901482763|-17.121901482763|-17.121901482763|-17.121901482763|-17.121901482763|-17.121901482763|-17.121901482763|-17.121901482763|-17.121901482763|-17.121901482763|-17.121901482763|-17.121901482763|-17.121901482763|-17.121901482763|-17.121901482763|-17.121901482763|-17.121901482763|-17.121901482763|-17.121901482763|-17.121901482763|-17.121901482763|-17.121901482763|-17.121901482763|-17.121901482763|-17.587829235677|-17.587829235677|-17.616921773094|-18.127151473983|-18.127151473983|-18.127151473983|-18.127151473983|-18.127151473983|-18.127151473983|-18.127151473983|-18.127151473983|-19.083613060828||-19.180903433557|-19.632002564266|-19.79955876756|-19.846691007088|-19.846691007088|-20.521211485808|-20.574051533149|-20.574051533149|-20.627169249241|-20.722663162101||-20.722663162101|-20.722663162101|-21.051293529789|-21.180592450799|-21.180592450799|-21.180592450799|-21.180592450799|-21.180592450799|-21.180592450799|-21.180592450799|-21.180592450799|-21.180592450799|-21.180592450799|-21.180592450799||-21.180592450799|-21.180592450799|-21.180592450799|-21.180592450799|-21.180592450799|-21.180592450799|-21.180592450799|-21.180592450799|-21.180592450799|-21.180592450799|-21.180592450799|-21.180592450799|-22.520214832824|-22.852576384459|-22.852576384459|-22.852576384459|-22.852576384459|-22.852576384459|-23.114639849038|-23.710711261268|-23.793470302034|-23.793470302034|-24.164965963815|20.131086798924|20.131086798924|20.131086798924|20.131086798924|20.131086798924|20.131086798924|20.131086798924|20.131086798924|20.131086798924|20.131086798924|20.131086798924|20.131086798924||20.131086798924|20.131086798924|20.131086798924|20.131086798924|19.301206876192|18.619098287674|18.619098287674|18.619098287674|18.619098287674|18.619098287674|18.619098287674|18.619098287674|18.432331409556|-23.802924733094|-23.802924733094|-23.802924733094|-23.802924733094|-23.814360411886|-24.404844372276|-24.916493195962|-26.178767437338|-26.178767437338|-26.178767437338|-26.178767437338|-26.178767437338|-26.178767437338|-26.178767437338|-26.178767437338|-26.386518737342|-26.896909365682|-27.07612221509
02931|16683|/equities/matrix-service-co|R2000VALUE|10.387691077477|9.1732343136011|-9.8877721864747|-9.8877721864747|-9.8877721864747|-10.03419124625|-10.216878912425|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442||9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442||9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442||9.1825689487442|9.1825689487442|9.1825689487442|9.1825689487442|9.164543276891|-10.466488622257|-10.466488622257|-10.466488622257|-10.466488622257|-10.688187253287|-10.797986123088|-10.956651313573|-11.25775277056|-11.25775277056|-11.25775277056|-11.25775277056|-11.25775277056|-11.25775277056|-11.288614240374|-11.392904987033|-11.532727389529||-11.755307838867|-11.80389213082|-11.80389213082|-11.80389213082|-11.80389213082|-12.203768671849|-12.614465012924|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.823702550538|10.649669674379|10.24742536371|10.24742536371|10.24742536371|10.24742536371|10.24742536371|10.24742536371|10.24742536371|10.24742536371|10.24742536371|10.24742536371|10.24742536371|9.7210285909199|9.2672541679302|8.9641709395426|8.9641292435347|8.7469990366497|8.3774989041795|8.1249991426987|8.064999316591|8.0061099512246|7.8797885841339|7.8797885841339|7.8797885841339|7.2969872097406|7.1818515463319|7.1818515463319|7.1818515463319|7.1818515463319|7.1818515463319||7.1818515463319|7.1818515463319|7.0987737094524|7.0439424421128|7.0212367801464|6.8061685063879|6.5581313480315|6.4896127768554|6.1045697870296|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.7509548783188|5.4716165198093|5.3289685661269|5.1908319677658|5.1908319677658|5.1908319677658||5.1908319677658|5.1908319677658|5.1908319677658|5.1908319677658|5.1908319677658|5.1908319677658|5.1908319677658|5.1908319677658|5.1908319677658|5.1908319677658||5.1908319677658|5.1908319677658|5.1908319677658|5.1908319677658|5.1908319677658|5.1908319677658|5.1908319677658|5.1908319677658|5.0654669416126|5.0654669416126|5.0654669416126|5.0654669416126|5.0654669416126|5.0654669416126||5.0654669416126|5.0654669416126|5.0654669416126|5.0654669416126|5.0654669416126|5.0654669416126|5.0654669416126|5.0654669416126|5.0654669416126|5.0288521594666|4.7823427962121|4.7823427962121|4.7823427962121|4.7823427962121|-5.5237760289173|-5.5237760289173|-5.5237760289173|-5.5237760289173|-5.5237760289173|-5.5237760289173|-5.5237760289173|-5.5456399104838|-5.5924332563352|-5.8249259728273|-5.8344459202652|-5.8344459202652|-5.9432731101651|-5.9686366926453|-6.0032075920393|-6.0101475412843|-6.0101475412843|-6.0101475412843|-6.0101475412843|-6.0101475412843|-6.0101475412843||-6.0101475412843|-6.0101475412843|-6.0101475412843|-6.0101475412843|-6.0101475412843|-6.0101475412843|-6.0101475412843|-6.0101475412843|-6.0101475412843|-6.0976639782055|-6.1335157061797|-6.3500175371415|-6.446686229733|-6.6118735578627|-6.7748761471743|-6.821684552192|-6.838538594775|-7.233376153898|-7.2948622533478|-7.555380127486|-7.555380127486|-7.555380127486|-7.555380127486|-7.555380127486|-7.555380127486|-7.555380127486|-7.555380127486|-7.555380127486|-7.6075061781128|-7.6075061781128|-7.7702846508246
02932|48365|/equities/ashford-hsy-prm|R2000VALUE|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.4751532910278|-2.5115591417872|2.2446161429161||2.2446161429161|2.2446161429161|2.2446161429161|2.2446161429161|2.2446161429161|2.2446161429161|2.2446161429161|2.2446161429161|2.2446161429161||2.2446161429161|2.2446161429161|2.2446161429161|2.2446161429161||2.1667957217687|2.1257902518974|2.1257902518974|2.1257902518974|2.1257902518974|2.1257902518974|2.1257902518974|1.9816890575341|-2.4736276136795|-2.4736276136795|-2.4736276136795|-2.4736276136795|-2.4736276136795|-2.4736276136795|-2.4736276136795|-2.4736276136795|-2.4736276136795|-2.4736276136795|-2.4736276136795|-2.5221834117685|-2.5221834117685||-2.5221834117685|-2.5221834117685|-2.5221834117685|-2.5221834117685|-2.5221834117685|-2.5221834117685|-2.5221834117685|-2.5221834117685|-2.6152039031755|-2.8785597329417|2.5165137874055|2.5165137874055|2.5165137874055|2.5165137874055|2.5165137874055|2.5165137874055|2.5165137874055|2.5165137874055|2.5165137874055|2.5165137874055|2.5165137874055|2.5165137874055|2.5165137874055|2.5165137874055|2.5165137874055|2.5165137874055|2.5165137874055|2.4951986562731|2.4951986562731|2.4951986562731|2.4951986562731|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.467514380324|2.3759905197258|2.3759905197258|2.3759905197258|2.3759905197258|2.3476377345128||2.3476377345128|2.3476377345128|2.3476377345128|2.3413253732305|2.2229957171531|-2.7236632470836|-2.7236632470836|-2.7236632470836|-2.7236632470836|-2.8207370180277|-2.9530410919353|-3.0328235266126|-3.147004168406|-3.147004168406|-3.2800047189824|-3.3905607760871|-3.4390872997664|-3.4390872997664|-3.6062081701913|-3.7368979329708|-3.7575283220819|-3.7575283220819|-3.931008924548|-3.931008924548|-3.931008924548|-3.931008924548|-3.931008924548|-3.9452877856009|-3.9753198730408|-4.0292442096007|-4.1219380048394|-4.162408845014|-4.2016302054677|-4.2016302054677|-4.2016302054677|-4.2016302054677|-4.2016302054677|-4.2016302054677|-4.2016302054677|-4.2016302054677|-4.2016302054677|-4.2016302054677|3.8117704941775||3.8117704941775|3.8117704941775|3.8117704941775|3.8117704941775|3.8117704941775|3.8117704941775|3.8117704941775|3.8117704941775|3.8117704941775|3.8117704941775||3.8117704941775|3.8117704941775|3.8117704941775|3.8117704941775|3.7922433197124|3.7922433197124|3.7922433197124|3.7805337249399|3.7805337249399|3.7805337249399|3.7805337249399|3.7036707996395|3.6468429930621|3.6468429930621||3.6468429930621|3.6468429930621|3.6468429930621|3.6468429930621|3.6468429930621|3.6468429930621|3.5778808072335|3.5562782843712|3.5562782843712|3.5562782843712|3.5562782843712|3.5562782843712|3.489753784935|-4.0207065418488|-4.0207065418488|-4.0207065418488|-4.0207065418488|-4.0207065418488|-4.0207065418488|-4.0207065418488|-4.0207065418488|-4.0207065418488|-4.0214739193659|-4.1135821861405|-4.1770767599441|-4.1770767599441|-4.2378107039789|-4.2378107039789|-4.2378107039789|-4.2378107039789|-4.2378107039789|-4.2378107039789|-4.2378107039789|-4.2378107039789|-4.2690738615357||-4.2690738615357|-4.2690738615357|-4.2690738615357|-4.2690738615357|-4.2690738615357|-4.2690738615357|-4.2690738615357|-4.2690738615357|-4.3554306188438|-4.3554306188438|-4.4149229304894|-4.5232477736588|-4.6058921549197|-4.6058921549197|-4.6571023434926|-4.7710657878335|-4.7710657878335|-4.8281364700451|-4.8281364700451|-5.0298738238165|-5.1897237546258|-5.1897237546258|-5.1897237546258|-5.1897237546258|-5.1897237546258|-5.1897237546258|-5.2410709335862|-5.3748769403906|-5.3748769403906|-5.3748769403906|-5.3748769403906
02933|28172|/equities/eros-international-plc|R2000VALUE||||||||-0.0083875446796416|-0.0093083829776607||-0.010331536642126|||-0.011618374055426|-0.012998193400758||-0.013431325945535|-0.014979251049195||||||||-0.016521390057742|-0.018345988953328||-0.020373321059535||-0.022625912288653|-0.025128791432118|-0.02790976825819|-0.031449742534396||-0.03413304721625|||-0.037914496907226|-0.042116107674976|-0.046784564083588||-0.051971737870934||-0.057735264301319|-0.064139182557303|-0.071254647286173||-0.07916071920714||-0.08794524356377|-0.097705826182248|0.291515764579|-0.0026271599273272|-0.0026271599273272|-0.0026271599273272||-0.0026271599273272|-0.0026271599273272|-0.0026271599273272|-0.0040301776721947|-0.005589086277603|-0.0073212069502789||-0.019145785254484|-0.019292906615587|-0.019292906615587||-0.019292906615587||-0.019292906615587|||||||-0.019292906615587|-0.0097640814876884|-0.0097640814876884|-0.010271201651414|-0.010834668499997|-0.011360742946072|-0.012056381030743|-0.012829312235933|-0.013688124686145|-0.014642360741935|-0.015752622941212|-0.016519287842199|-0.016519287842199|-0.017788097581995||-0.019197886181769|-0.020764317959295|-0.022937610604558|-0.022937610604558|-0.022937610604558|-0.02491956731795|-0.027121741443941|-0.02738733488373|-0.02738733488373|-0.030308149873892|-0.033731277636259|-0.03745697515196|-0.042566636072173||-0.042566636072173|-0.058474040700033|-0.063082267341829|-0.068202519166047||-0.073891687859622|-0.080212986408039|-0.087236651461835||-0.095040723743832|-0.10271191500436||-0.11234657214263|-0.1230517467407|-0.13494638518301|-0.1481626501189|-0.16284738893656|-0.18166376487909|-0.20062640522087|-0.22058489472132|-0.24276099416625|-0.26740110466063|-0.29477900520993|-0.32419889454525|-0.35483210551221|-0.38881345060803|-0.42624827893617|0.98820195688372||-0.11330897387816|-0.12587663764296||0.17315962441519|0.17315962441519|0.17315962441519|0.17017736013019|0.16686373314685|0.16318192538759|0.1590910278773|0.15454558619919|0.14949509544574|0.14388343905302|0.13764826528333|0.13072029442812|0.12921222255833|0.12921222255833|0.12921222255833|0.12921222255833|0.12921222255833|0.12921222255833|0.12921222255833|0.12134691362256||0.11260768147171|0.10289742352632|0.092108248031442|0.088436622475176|0.088436622475176|0.088436622475176|0.088436622475176|0.088436622475176|0.076040691307948|0.063293121304431||0.063293121304431|0.063293121304431|0.044214575982006|0.024682863990368|0.010203177112013|-0.10800758545952|-0.16705287126626|0.19659712481811|0.19659712481811|0.19659712481811|0.19659712481811|0.19659712481811|0.19659712481811|0.1945406730501||0.1945406730501|0.1945406730501|0.1945406730501|0.1945406730501|0.1945406730501||0.1945406730501|0.18615630385259|0.18350700500915|0.18056333962756|0.17960973697477||0.17960973697477|0.17960973697477|0.17960973697477|0.17960973697477|0.17960973697477|0.16956637488001|0.16507375059518|0.16189568666287|0.16189568666287|0.16189568666287||0.16189568666287|0.15210631685861|0.13519298849292|0.13519298849292|0.1291033208126|0.11233703292677|0.074818923487364|0.066465469879242||0.057267177085456|0.052963387865924|0.052963387865924||0.052963387865924|0.052963387865924|0.043535047535424|0.043535047535424|-0.012710796462479|-0.012710796462479|-0.012710796462479||-0.012710796462479|-0.012710796462479|-0.012710796462479|-0.012710796462479|-0.012710796462479|-0.012710796462479|-0.012710796462479|-0.012710796462479|-0.012710796462479|-0.012710796462479|-0.012710796462479|-0.088567551202775|-0.088567551202775|-0.097313945777385|-0.10202660670438|-0.11286289634922|-0.12869210698131|-0.13027544104627|-0.13027544104627|-0.13812826782833|-0.15229807591681|-0.17441452882005|
02934|1129393|/equities/red-river-bancshares-inc|R2000VALUE|-54.879060042241|-54.879060042241|-54.879060042241|-55.198398020906|-55.379476772811|-55.379476772811|-55.379476772811|-55.379476772811|-55.379476772811|-55.379476772811|-55.379476772811|-55.656690186687|-55.656690186687|-55.656690186687|-55.656690186687|-55.656690186687|-55.656690186687|-56.104377078157|-56.358504455538||-56.358504455538|-56.358504455538|-56.358504455538|-56.457782287567|-57.124480480583|-57.755595148307|-57.840305474844|54.032003028032|54.032003028032||54.032003028032|54.032003028032|54.032003028032|53.023892092304||52.300436310853|51.785510727851|51.785510727851|51.785510727851|51.76661907828|51.76661907828|51.315131469966|50.221632682248|50.221632682248|49.99457076931|49.99457076931|49.99457076931|49.99457076931|49.99457076931|49.99457076931|48.55838991695|48.029855797615|47.915951911968|47.898811400567|47.898811400567|47.898811400567||47.386540075599|47.386540075599|47.386540075599|47.294507274328|47.294507274328|47.294507274328|46.886829015611|46.078699982827|45.851887928849|45.502962283644|45.502962283644|45.502962283644|45.266726154258|44.988449805389|44.988449805389|44.988449805389|44.988449805389|44.988449805389|44.988449805389|44.988449805389|44.988449805389|44.988449805389|44.988449805389|44.988449805389|44.988449805389|44.988449805389|44.988449805389|44.988449805389|44.988449805389|44.988449805389|-47.805422484257|-47.805422484257|-47.805422484257|-47.805422484257|-47.805422484257|-47.805422484257|-47.805422484257|-47.805422484257|-47.805422484257|-47.805422484257|-47.805422484257|-47.805422484257|-47.805422484257|-47.805422484257|-48.188527093307|-48.978918060082|-49.038232702262|-49.038232702262|-49.038232702262|-49.038232702262|-49.038232702262|-49.038232702262|-49.038232702262|-49.038232702262|-49.038232702262|-49.396090077302|-49.650101077713||-49.685111774512|-49.849012124878|-49.868376509166|-49.868376509166|-49.868376509166|-49.868376509166|-49.868376509166|-50.037084755872|-50.235652695733|-50.43327315187|-50.43327315187|48.380916857306|48.380916857306|48.380916857306|48.380916857306|48.380916857306|48.380916857306|48.380916857306|48.380916857306|48.380916857306|48.380916857306|48.380916857306|48.380916857306|48.380916857306|48.380916857306|48.380916857306|48.380916857306|48.380916857306|48.380916857306|48.380916857306|48.380916857306|48.380916857306|47.585463920769|-51.479857319744|-51.479857319744|-51.48928713153|-52.026430069851|-52.271589636192|-52.643433861584|-52.783870608535|-52.783870608535|-53.305409439103|-54.01106110092||-54.01106110092|-54.873679908073|-55.327394722842|-55.327394722842|50.583372007897|50.583372007897|50.583372007897|50.583372007897|50.583372007897|50.539078760854||50.539078760854|50.539078760854|50.539078760854|50.539078760854|50.395089309207|49.891210945437|49.839676971778|48.636305618666|47.982007980769|47.150762330569|47.150762330569|47.150762330569|47.150762330569|47.150762330569||47.150762330569|47.150762330569|47.150762330569|47.150762330569|45.388622878963|44.314580095007|43.943719699615|-46.499667103952|-46.499667103952|-46.714631327728|-46.725534713643|-46.792667174165|-46.792667174165|-46.792667174165|-46.792667174165|-46.792667174165|-46.792667174165|-46.994787139442|-46.994787139442|-47.571152071982|-47.834755126377|-47.834755126377|-48.116950555797|-48.535686170314|-48.535686170314|-48.795179432469|-48.840643849458|-48.94515966319|-49.489343790466|-49.498539374556|-49.498539374556|-49.498539374556|-49.498539374556|-49.498539374556|-49.498539374556||-49.498539374556|-49.498539374556|-49.498539374556|-49.498539374556|-49.498539374556|-49.498539374556|-49.498539374556|-49.498539374556|-49.498539374556|-49.498539374556|-49.498539374556|-49.864486083152|-50.651373925874|-50.858854653743|-50.858854653743|-51.292359470377||-51.292359470377|-51.292359470377|-51.666514634037|-52.399607856873|-52.399607856873|-52.399607856873|-52.399607856873|-52.399607856873|-52.399607856873|-52.399607856873|-52.399607856873|-52.399607856873|-52.399607856873|-52.399607856873
02935|20707|/equities/ocwen-financial-corp|R2000VALUE|-31.316181246948|-31.316181246948|-31.316181246948|-31.316181246948|-31.316181246948|-31.316181246948|-31.316181246948|-31.637836054331|-31.637836054331|-31.637836054331|-31.637836054331|-31.637836054331|-31.637836054331|-31.637836054331|-31.637836054331|-31.637836054331|-31.637836054331|-31.637836054331|-31.637836054331||-31.942413051788|-31.942413051788|-31.942413051788|28.669654938002|28.669654938002|28.669654938002|28.669654938002|28.669654938002|28.669654938002||28.669654938002|28.669654938002|28.234060707378|27.751734034538||27.489149270587|26.900245519986|26.900245519986|26.465828096988|25.777586261567|25.590980309177|24.675204801997|24.675204801997|24.675204801997|24.675204801997|24.675204801997|24.675204801997|24.675204801997|24.675204801997|24.675204801997|24.269382042881|24.269382042881|24.269382042881|24.269382042881|24.269382042881|24.269382042881||23.942446290706|23.942446290706|23.619107735658|23.093452149524|22.838693984785|22.838693984785|22.838693984785|22.838693984785|22.838693984785|22.838693984785|22.838693984785|22.838693984785|22.838693984785|22.838693984785|-25.024584434438|-25.024584434438|-25.024584434438|-25.024584434438|-25.024584434438|-25.024584434438|-25.024584434438|-25.024584434438|-25.024584434438|-25.024584434438|-25.054774343823|-25.054774343823|-25.054774343823|-25.054774343823|-25.054774343823|-25.054774343823|-25.054774343823|-25.054774343823|-25.054774343823|-25.054774343823|-25.054774343823|-25.054774343823|-26.127527726861|-27.749289026743|-27.749289026743|-27.749289026743|-27.749289026743|-28.033623317967|-28.033623317967|-28.033623317967|-28.745970200709|-29.147169238743|-29.147169238743|-29.147169238743|-29.147169238743|-29.147169238743|-29.402411388487|-29.676844940285|-29.7245508407|-30.165334301353|-30.500093545252|-31.10369935492|-32.096383476917||-32.096383476917|-32.096383476917|-32.096383476917|-32.096383476917|-32.364556635964|-32.364556635964|-32.364556635964|-32.364556635964|-33.029507254614|-33.240812924484|-33.240812924484|-33.436181548547|-33.796311911953|-33.820347530988|-34.520435897672|-35.083201611664|-36.242402408549|31.34212105006|31.34212105006|31.34212105006|31.34212105006|31.34212105006|31.34212105006|31.226152726153|31.226152726153|31.226152726153|31.226152726153|31.226152726153|31.226152726153|31.003782188605|30.213090803569|29.840101562546|29.206224161835|28.381038969253|28.381038969253|28.381038969253|28.381038969253|28.381038969253|28.381038969253|28.381038969253|28.381038969253|28.381038969253|28.381038969253||28.381038969253|28.381038969253|28.381038969253|28.381038969253|28.381038969253|28.381038969253|28.381038969253|28.381038969253|27.934488739675|27.577535504592||27.577535504592|27.577535504592|27.307595441716|27.307595441716|27.307595441716|27.111112168516|26.827141394312|26.374779292935|26.110190087623|26.110190087623|24.5841009154|-28.921678176378|-28.921678176378|-29.037531021409||-29.362534658967|-29.409483424887|-29.847203139977|26.785515128512|26.785515128512|26.785515128512|26.785515128512|26.785515128512|26.785515128512|26.785515128512|26.785515128512|26.785515128512|26.785515128512|26.785515128512|26.785515128512|26.785515128512|26.785515128512|26.785515128512|26.785515128512|26.785515128512|26.785515128512|26.785515128512|26.785515128512|26.785515128512|26.785515128512|26.785515128512|26.785515128512|26.779093249515|26.779093249515|26.373436486142|26.179929666406|25.834328047309|25.828519149923|-28.940248597403|-28.940248597403||-28.940248597403|-28.940248597403|-28.940248597403|-28.940248597403|-28.940248597403|-28.940248597403|-28.940248597403|-28.940248597403|-28.940248597403|-28.940248597403|-28.940248597403|-28.940248597403|-28.940248597403|-28.940248597403|-29.144497186259|-29.144497186259|-29.144497186259|-31.573052492755|-32.134503354648|-32.261670631412|-33.453800883827|-33.86866772499|-34.940464155832|-35.54204234196|-35.54204234196|-35.54204234196|-36.036313894868|-36.728167389457|33.33720664198|32.971696209188|32.858065191857
02936|17201|/equities/smith-micro-software|R2000VALUE|0.71992587110031|0.71992587110031|0.71992587110031|0.71992587110031|0.71992587110031|0.71992587110031|0.71992587110031|0.71992587110031|0.69442873818597|0.67281880132832|0.67281880132832|0.67281880132832|0.67281880132832|0.67281880132832|0.67281880132832|0.67281880132832|0.67281880132832|0.67281880132832|0.67281880132832||0.67281880132832|0.67281880132832|0.67281880132832|0.67281880132832|0.67281880132832|0.67281880132832|0.67281880132832|0.67281880132832|0.67281880132832||0.65241866915443|0.65241866915443|0.65241866915443|0.65241866915443||-0.85721295240311|-0.85721295240311|-0.85721295240311|-0.85721295240311|-0.85721295240311|-0.85721295240311|-0.85721295240311|-0.85721295240311|-0.85721295240311|-0.85721295240311|-0.85721295240311|-0.85721295240311|-0.85721295240311|-0.85721295240311|-0.85721295240311|-0.85721295240311|-0.85721295240311|-0.86617552972268|-0.88047279623296|-0.90105867283373|-0.92284297166963||-0.94387553928847|-0.98622835343143|-1.0039204035099|-1.0142226852637|-1.0667362784525|-1.1029792301279|-1.1283686202225|-1.1283686202225|-1.1283686202225|-1.1377539978487|-1.2379933778956|-1.2398702675713|-1.2398702675713|-1.2398702675713|-1.2398702675713|-1.2398702675713|-1.2398702675713|-1.2398702675713|-1.2398702675713|-1.2398702675713|-1.2447003252653|-1.2744893042409|-1.288321418692|-1.3348015161899|-1.3920017384321|-1.3920213457916|-1.3920213457916|-1.3920213457916|-1.3920213457916|-1.3920213457916|-1.3920213457916|-1.3920213457916|-1.3920213457916|-1.3920213457916|-1.3920213457916|-1.3920213457916|-1.3920213457916|-1.3920213457916|-1.3920213457916|-1.3920213457916|-1.423357075781|-1.4351189934881|-1.4479155963959|-1.5238506536022|-1.5403896548499|-1.6004810232868|-1.6004810232868|-1.6549789595328|1.2741480396052|1.2741480396052|1.2741480396052|1.2741480396052|1.2741480396052|1.2741480396052|1.2741480396052|1.2741480396052|1.2741480396052||1.2741480396052|1.2741480396052|1.2713803418095|1.2713803418095|1.2713803418095|1.2713803418095|1.2713803418095|1.2713803418095|1.2713803418095|1.2713803418095|1.2713803418095|1.2713803418095|1.2713803418095|1.2713803418095|1.2713803418095|1.2713803418095|1.1115337751105|-1.2567859650103|-1.2567859650103|-1.2567859650103|-1.2567859650103|-1.2567859650103|-1.2567859650103|-1.2567859650103|-1.2567859650103|-1.2567859650103|-1.2567859650103|-1.2567859650103|-1.2567859650103|-1.2567859650103|-1.2567859650103|-1.2567859650103|-1.2567859650103|-1.2567859650103|-1.2567859650103|-1.2567859650103|-1.2567859650103|-1.2567859650103|-1.2567859650103|-1.2567859650103|-1.2567859650103|-1.2567859650103|-1.2567859650103||-1.2567859650103|-1.2567859650103|-1.2567859650103|-1.2742110704748|-1.2742110704748|-1.2985678486656|1.0952827454694|1.0952827454694|1.0952827454694|1.0952827454694||1.0952827454694|1.0952827454694|1.0952827454694|1.0952827454694|1.0952827454694|1.0952827454694|1.0952827454694|1.0952827454694|1.0952827454694|1.0952827454694|1.0952827454694|1.0952827454694|1.0952827454694|1.0952827454694||1.0952827454694|1.0952827454694|1.0952827454694|1.0952827454694|1.0952827454694|1.0952827454694|1.0952827454694|1.0952827454694|1.0952827454694|1.0952827454694|1.0952827454694|1.0952827454694|1.0952827454694|1.0859140887402|-1.3300824368173|-1.3300824368173|-1.3300824368173|-1.3300824368173|-1.3300824368173|-1.3300824368173|-1.3300824368173|-1.3300824368173|-1.3300824368173|-1.3300824368173|-1.3300824368173|-1.3300824368173|-1.3300824368173|-1.3300824368173|-1.3300824368173|-1.3300824368173|-1.3300824368173|-1.3300824368173|-1.3300824368173|-1.3300824368173|-1.3300824368173||-1.3300824368173|-1.3300824368173|-1.3300824368173|-1.3300824368173|-1.3300824368173|-1.3300824368173|-1.3300824368173|-1.3300824368173|-1.3757637898319|-1.4004209052846|-1.4595654556014|-1.4595654556014|-1.4595654556014|-1.4595654556014|-1.5011615895406|-1.5368461833149|-1.5776068420046|-1.7076020341045|-1.7080134264767|-1.8539038026929|-1.9310042289231|-1.9605602850885|-2.0772892159853|-2.0869880365701|-2.107207375467|-2.107207375467|-2.2157860328755|-2.3453177931134|-2.5520197023091|-3.1405775402583|-3.3173084230994
02937|1073373|/equities/surface-oncology-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.92296324658719|0.92296324658719|0.92296324658719||0.92296324658719|0.90267074682496|0.90267074682496|0.85456195118452|0.8349509269639|0.8349509269639|0.8349509269639|0.8349509269639|0.8349509269639|0.8349509269639|0.8349509269639|0.8349509269639|0.8349509269639|0.8349509269639|0.8349509269639|0.8349509269639|0.8349509269639|0.8349509269639|0.8349509269639|0.8349509269639|0.8349509269639|0.81833859680418|0.81833859680418|0.81833859680418|0.81833859680418|0.81833859680418|0.81833859680418|0.81833859680418|0.81833859680418|0.81833859680418|0.81833859680418|0.81833859680418|0.81833859680418|0.81833859680418|0.81833859680418|0.81833859680418|0.81833859680418|0.81833859680418|0.81833859680418|0.81250954665877|0.76112174102705|0.74516303019437|0.73452557542493||0.71471729122456|0.68581922013292|0.68217397583219|0.68217397583219|0.68217397583219|0.68217397583219|0.68217397583219|0.68217397583219|0.68217397583219|0.68217397583219||0.68217397583219|0.68217397583219|0.68217397583219|0.68217397583219|0.68217397583219|0.68217397583219|0.68217397583219|0.68217397583219|0.68217397583219|0.68217397583219|0.68217397583219|0.68217397583219|0.68217397583219|0.68217397583219||0.68217397583219|0.68217397583219|0.68217397583219|0.68217397583219|0.65274885575741|0.58022654366459|-0.69333389898242|-0.69333389898242|-0.69333389898242|-0.69333389898242|-0.69333389898242|-0.69333389898242|-0.69333389898242|-0.69333389898242|-0.69333389898242|-0.69333389898242|-0.69333389898242|-0.69333389898242|-0.69333389898242|-0.69333389898242|-0.69333389898242|-0.72133213171365|-0.74265789532001|-0.76073100327712|-0.76247890524579|-0.77251492194875|-0.77251492194875|-0.77251492194875|-0.77251492194875|-0.77251492194875|-0.77251492194875|-0.77251492194875|-0.77251492194875|-0.77251492194875|-0.77251492194875||-0.77251492194875|-0.77251492194875|-0.77251492194875|-0.77251492194875|-0.77251492194875|-0.77251492194875|-0.77877213284422|-0.80449124756842|-0.80510138343206|-0.81100155656461|-0.8325636692857|-0.8325636692857|-0.86062627125838|-0.87548523504632|-0.87548523504632|-0.87548523504632|-0.87548523504632|-0.87548523504632|-0.87548523504632|-0.87575138720488|-0.87575138720488|-0.87575138720488|-0.88283627051159|-0.88283627051159|-0.8983066212719|-0.8983066212719|-0.8983066212719|-0.8983066212719|-0.8983066212719|-0.8983066212719|-0.94850182661142
02938|17609|/equities/olympic-steel|R2000VALUE|63.573884183533|63.573884183533|63.573884183533|63.573884183533|63.573884183533|63.573884183533|63.573884183533|63.573884183533|63.573884183533|62.782652517565|-68.308118265112|-68.308118265112|-68.308118265112|-68.308118265112|-68.308118265112|-68.308118265112|-68.308118265112|-68.308118265112|-68.308118265112||-68.308118265112|-68.308118265112|-68.500130566446|-69.53569932391|62.441593991529|62.441593991529|62.441593991529|62.441593991529|62.441593991529||62.441593991529|62.441593991529|62.441593991529|61.384147708958||61.104206157333|59.26161456175|58.710130851218|56.895143050561|55.76349122724|53.17165796184|52.613691530609|52.613691530609|52.613691530609|52.613691530609|52.613691530609|52.613691530609|52.613691530609|52.613691530609|52.613691530609|52.12215869734|50.772848668772|50.772848668772|49.902618524849|49.902618524849|49.902618524849||49.902618524849|49.902618524849|49.902618524849|49.902618524849|49.902618524849|49.519018938607|47.714455868133|47.714455868133|47.714455868133|47.714455868133|47.714455868133|47.714455868133|47.714455868133|47.714455868133|47.714455868133|-53.255906044091|-53.255906044091|-53.255906044091|-53.255906044091|-53.255906044091|-53.255906044091|-53.255906044091|-53.255906044091|-53.901004511609|-54.838059432523|-55.924826486633|-55.924826486633|-55.924826486633|-56.087031319987|50.5684765694|50.5684765694|50.5684765694|50.5684765694|50.5684765694|50.5684765694|50.5684765694|50.5684765694|50.5684765694|50.5684765694|49.835530055613|-54.732796709115|-54.732796709115|-54.732796709115|-54.732796709115|-54.732796709115|-54.732796709115|-54.732796709115|-54.732796709115|-54.732796709115|-54.732796709115|-54.732796709115|-54.732796709115|-54.732796709115|-54.732796709115|-55.209491774301|49.701195947454|49.701195947454||49.701195947454|-53.794632108244|-53.794632108244|-53.794632108244|-53.794632108244|-53.794632108244|-54.658479433625|-55.013392523566|-55.013392523566|-55.013392523566|-55.013392523566|-55.013392523566|-55.013392523566|-55.013392523566|-55.585389924686|-55.585389924686|-56.17599087362|-56.525326576048|-56.525326576048|-56.525326576048|-56.525326576048|-56.525326576048|50.870320606878|50.870320606878|50.870320606878|50.732011356377|50.732011356377|50.732011356377|49.935569275776|49.451548026803|49.451548026803|49.451548026803|48.888104781842|48.670250743998|47.888057119729|47.729328323148|47.729328323148|47.501754735071|45.62806232567|44.707675467671|44.707675467671|44.707675467671|44.707675467671||44.707675467671|43.737973860835|42.783221434592|42.513460382555|42.513460382555|42.513460382555|42.513460382555|42.513460382555|42.513460382555|42.513460382555||42.513460382555|42.513460382555|42.513460382555|42.513460382555|42.513460382555|42.513460382555|42.513460382555|42.2288460563|41.569420309377|-47.103642750097|-47.103642750097|-47.103642750097|-47.103642750097|-47.750351101471||-47.750351101471|-47.750351101471|-47.750351101471|-47.750351101471|-47.750351101471|-47.750351101471|-47.750351101471|-47.750351101471|-47.750351101471|-48.559835599874|-49.097874084021|-49.438838975193|-50.735397357148|-50.970717980245|-51.48352464021|-51.48352464021|-51.48352464021|-53.263522316653|-53.263522316653|-53.942866144895|-53.942866144895|-54.481517591211|-55.196131377455|-55.201304874881|-55.201304874881|-55.201304874881|-55.201304874881|-55.201304874881|-55.201304874881|-55.201304874881|-55.201304874881|-55.201304874881|-55.201304874881|-55.201304874881|-55.201304874881||-55.201304874881|-55.201304874881|-55.6556137811|-55.6556137811|-55.6556137811|-55.6556137811|-55.6556137811|-55.6556137811|-55.6556137811|-55.6556137811|-55.6556137811|-55.6556137811|-55.6556137811|-55.6556137811|-55.6556137811|-56.32846077403|-56.473289155525|47.837701488157|47.837701488157|47.837701488157|47.837701488157|47.837701488157|47.837701488157|47.837701488157|47.837701488157|47.837701488157|45.970578803641|43.694566973217|43.694566973217|43.694566973217|43.694566973217
02939|1046340|/equities/atlantic-acquisition|R2000VALUE|-5.0137540506108|-5.0137540506108|-5.1358154004132|-5.2600726491119|-5.3867474006178|-5.4780527669591|-5.737966305729|-5.737966305729|-5.912184934612|5.2241395762654|5.2241395762654|5.2241395762654|5.2241395762654|5.0040437701777|4.9401673814876|4.9401673814876|4.9401673814876|4.9401673814876|4.9401673814876||4.9401673814876|4.8879639595993|4.8774748432811|4.8774748432811|4.8774748432811|4.8774748432811|4.8774748432811|4.8452199185434|4.8452199185434||4.8452199185434|4.8452199185434|4.8452199185434|4.7463554767042||4.6981660571976|4.6981660571976|4.6981660571976|4.6641235946313|4.6641235946313|4.6641235946313|4.6641235946313|4.4779151676645|4.3932389946503|4.354710125451|4.2430114475938|4.2138380018898|4.2138380018898|4.2138380018898|4.2004644305649|4.1402379838562|3.9797091846042|3.9246769088698|3.8468630466409|3.8306808376254|3.8179789543087||3.8137781602071|3.8137781602071|3.8137781602071|3.8137781602071|3.8137781602071|3.8137781602071|3.7910037550579|3.6569852698358|-4.4551299210889|-4.4551299210889|-4.4551299210889|-4.4551299210889|-4.4551299210889|-4.4551299210889|-4.4551299210889|-4.4551299210889|-4.4551299210889|-4.4551299210889|-4.4551299210889|-4.4551299210889|-4.4551299210889|-4.4551299210889|-4.4551299210889|-4.4551299210889|-4.4551299210889|-4.4551299210889|-4.4551299210889|-4.4551299210889|-4.4551299210889|-4.4551299210889|-4.6179219612924|-4.6687521812482|-4.6957583278222|-4.6957583278222|-4.6957583278222|-4.6957583278222|-4.6957583278222|-4.6957583278222|-4.7619779331786|-4.7619779331786|-4.7619779331786|-4.7619779331786|-4.7619779331786|-4.7619779331786|-4.8140865678371|-4.8202962472241|-4.8463513933068|-5.0048347670111|-5.0835000210673|-5.0835000210673|-5.1416667229236|-5.1946172755524|-5.1946172755524|-5.1946172755524|-5.2067498063801|-5.2067498063801|-5.3005534834869||-5.3005534834869|-5.3005534834869|-5.3005534834869|-5.3005534834869|-5.3005534834869|-5.3005534834869|-5.3005534834869|-5.3005534834869|-5.3005534834869|-5.3267258214959|-5.3580288940015|-5.4071987793779|-5.430554116869|-5.4722822916773|4.8322749495932|4.8322749495932|4.8322749495932|4.8322749495932|4.8322749495932|4.8097999493754|4.7766331478927|4.7495922562119|4.7245468029972|4.6544965516193|4.6144129446991|4.5855700364651|4.5257894561551|4.5257894561551|4.5257894561551|4.5257894561551|4.5257894561551|4.4095717056881|4.237051408513|4.237051408513|4.2110285529462|4.2110285529462|4.2110285529462|4.2110285529462|4.2110285529462|4.2110285529462|4.1903094195621|4.050968593935|4.050968593935||4.0041321058846|3.9912576697244|3.9269531062326|3.7743923190657|3.6897568228651|3.6897568228651|3.6897568228651|3.6897568228651|3.6897568228651|3.6897568228651||3.6713075376008|3.5970610336578|3.5970610336578|3.5934012947387|3.496249625427|3.496249625427|3.496249625427|3.4171929420431|-4.1036685553913|-4.1036685553913|-4.1036685553913|-4.1036685553913|-4.1036685553913|-4.1036685553913||-4.1036685553913|-4.1036685553913|-4.1036685553913|-4.1036685553913|-4.1036685553913|-4.1036685553913|-4.1036685553913|-4.1036685553913|-4.1149651137649|-4.1149651137649|-4.1149651137649|-4.1149651137649|-4.1149651137649|-4.1149651137649|-4.1538500617675|-4.1709444733385|-4.2476660379573|-4.2494132036372|-4.2494132036372|-4.2494132036372|-4.2494132036372|-4.2494132036372|-4.2494132036372|-4.2494132036372|-4.3510372690708|-4.3510372690708|-4.3623136339751|-4.3775486745401|-4.378892876259|-4.4029888103451|-4.4029888103451|-4.4029888103451|-4.4029888103451|-4.4029888103451|-4.4029888103451||-4.4029888103451|-4.4029888103451|-4.4029888103451|-4.4029888103451|-4.4029888103451|-4.4029888103451|-4.4029888103451|-4.4029888103451|-4.4029888103451|-4.4029888103451|-4.4029888103451|-4.4029888103451|-4.4029888103451|-4.4029888103451|-4.4029888103451|-4.4029888103451|-4.4029888103451|-4.4917145023186|-4.4917145023186|-4.4952384641257|-4.6793479240926|-4.6793479240926|-4.6793479240926|-4.7109422327183|-4.7605457027634|-4.7605457027634|-4.8035896442422|-4.852388463869|-4.8943204995154|-5.06368954934|-5.2127015615376
02940|17507|/equities/vera-bradley|R2000VALUE|7.1783427761886|7.1386734489948|7.1386734489948|7.1386734489948|7.1386734489948|7.1386734489948|7.1386734489948|7.1386734489948|7.1386734489948|-7.8548866014233|-7.8548866014233|-7.8548866014233|-7.8548866014233|-7.8548866014233|-7.8548866014233|-7.8548866014233|-7.8548866014233|-7.8548866014233|-7.8548866014233||-7.8709094412227|-7.8709094412227|-7.9049511785272|-7.9049511785272|-7.9049511785272|-7.9049511785272|-7.9937651174727|-7.9937651174727|-7.9937651174727||-7.9937651174727|-7.9937651174727|-7.9937651174727|-7.9937651174727||-7.9937651174727|-7.9937651174727|-7.9937651174727|-7.9937651174727|-7.9937651174727|-7.9937651174727|-7.9937651174727|-7.9937651174727|-7.9937651174727|-7.9937651174727|-7.9937651174727|-7.9937651174727|-7.9937651174727|-7.9937651174727|7.0166930518208|7.0166930518208|7.0166930518208|7.0166930518208|7.0166930518208|7.0166930518208|7.0166930518208||7.0166930518208|7.0166930518208|7.0166930518208|7.0013255898222|6.8348698782902|6.8348698782902|6.8320372363394|6.8320372363394|6.8320372363394|6.8320372363394|6.8320372363394|6.8320372363394|6.8320372363394|6.6838088674155|6.6838088674155|6.6838088674155|6.6838088674155|6.6525653383033|6.5867393569699|6.563599330027|6.5351105330598|6.4587340220491|6.2735932783594|6.2273260439227|6.218612116157|6.218612116157|6.2115135386906|-6.9884299173684|-6.9884299173684|-6.9884299173684|-6.9884299173684|-6.9884299173684|-6.9884299173684|-6.9884299173684|-6.9884299173684|-6.9884299173684|-6.9884299173684|-6.9884299173684|-6.9884299173684|-6.9884299173684|-6.9884299173684|-6.9884299173684|-6.9884299173684|-6.9884299173684|-7.0226997948058|-7.2576231544851|-7.2576231544851|-7.2708728468419|-7.2708728468419|-7.2708728468419|-7.2708728468419|-7.2708728468419|-7.2708728468419|-7.2708728468419|6.5633517413341|6.5633517413341|6.5633517413341||6.5633517413341|6.5633517413341|6.5176132949418|6.3866114555893|6.3866114555893|6.3866114555893|6.3866114555893|6.3866114555893|6.3866114555893|6.3866114555893|6.3866114555893|6.3866114555893|6.3866114555893|6.3866114555893|6.3866114555893|6.3866114555893|6.3866114555893|6.3866114555893|6.3866114555893|6.3211870236527|6.3211870236527|6.2007632568292|6.200113547046|6.200113547046|6.0609482264066|5.8766092167458|5.8668257434778|5.8668257434778|5.8668257434778|5.8668257434778|5.8668257434778|5.8668257434778|5.8668257434778|5.8189731129466|5.7561374732566|5.7561374732566|5.7561374732566|5.7561374732566|5.6545141846146|5.6545141846146|5.6545141846146|5.6545141846146|5.6545141846146||5.6545141846146|5.6011880540807|5.6011880540807|5.6011880540807|5.6011880540807|5.6011880540807|5.6011880540807|5.6011880540807|5.470486736293|5.3444299168006||5.3247844644822|5.3247844644822|5.3247844644822|5.3247844644822|5.3247844644822|5.3247844644822|5.3247844644822|5.3247844644822|-5.3411065644323|-5.3411065644323|-5.3411065644323|-5.3411065644323|-5.3452242414524|-5.3452242414524||-5.4972830810137|-5.4972830810137|-5.5981287304848|-5.5981287304848|-5.5981287304848|-5.7065319026278|-5.7785585094445|-5.7785585094445|-5.7785585094445|-5.9014541229664|-5.9060609449624|-5.9060609449624|-5.9060609449624|-5.9060609449624|-5.9060609449624|-5.9060609449624|-5.9060609449624|-5.9060609449624|-5.9060609449624|-5.9060609449624|-5.9060609449624|-5.9060609449624|-5.9589566775691|-6.2599518109838|5.5613188117077|5.5613188117077|5.5613188117077|5.5613188117077|5.5613188117077|5.5613188117077|5.5613188117077|5.5613188117077|5.5613188117077|5.5613188117077|5.3853544227867||5.2771839422782|5.2771839422782|5.2771839422782|5.2771839422782|5.2771839422782|5.2771839422782|5.2771839422782|5.2771839422782|5.2771839422782|5.2771839422782|5.2771839422782|5.2771839422782|5.2771839422782|5.1543615841257|5.1543615841257|5.1543615841257|5.1543615841257|5.1543615841257|5.1543615841257|5.1543615841257|5.1543615841257|5.1543615841257|5.1543615841257|5.1543615841257|5.1543615841257|5.1543615841257|5.1543615841257|5.1543615841257|5.1543615841257|5.1543615841257|5.1543615841257
02941|31035|/equities/fs-bancorp-inc|R2000VALUE|-36.191581583675|-36.191581583675|-36.191581583675|-36.788978206511|-37.214978336621|-37.647413138302|34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.810660513927||34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.810660513927|34.618554116165|34.618554116165|34.618554116165||34.618554116165|34.618554116165|34.618554116165|34.618554116165||34.282593070283|34.282593070283|34.282593070283|34.106850847949|33.918521121389|33.918521121389|32.88113552028|31.699594878422|31.244548796798|30.846605394094|30.846605394094|30.581228783626|30.329419828012|29.871877591427|29.645442663096|29.231759985233|29.231759985233|29.231759985233|29.231759985233|29.231759985233|29.231759985233||29.019573591313|28.923061556975|28.923061556975|28.820625511981|28.462623616032|28.462623616032|28.141204350792|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.517214822294|-30.881628406844|-31.349371741179|-31.349371741179|-31.349371741179|-31.349371741179|-31.349371741179|-31.349371741179|-31.349371741179|-31.349371741179|-31.349371741179|-31.349371741179|-31.349371741179|-31.349371741179|-31.349371741179|-31.349371741179|-31.349371741179|-31.349371741179|-31.349371741179|-31.538190971882|-32.127434557313||-32.335754580991|-32.335754580991|-32.542505153568|-33.178472713796|-33.20194721682|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|30.506802404343|29.854236113163|29.831929828428|29.638809894746|29.03145495965|28.752727313328|28.714940498853|28.714940498853|28.714940498853|28.714940498853|28.714940498853|28.714940498853|28.714940498853|28.714940498853|28.714940498853|28.714940498853||28.714940498853|28.714940498853|28.714940498853|28.714940498853|28.714940498853|28.714940498853|28.714940498853|28.714940498853|28.714940498853|28.714940498853||28.714940498853|28.714940498853|28.714940498853|28.411969315073|28.411969315073|28.411969315073|28.398020783024|28.345633867667|27.94148220319|27.663313275117|26.828959126757|26.677925527055|26.677925527055|26.677925527055||26.677925527055|26.677925527055|26.677925527055|26.677925527055|26.677925527055|26.677925527055|26.677925527055|26.677925527055|26.677925527055|26.677925527055|26.677925527055|26.677925527055|26.677925527055|26.677925527055|26.677925527055|26.677925527055|26.677925527055|26.677925527055|26.677925527055|26.677925527055|-29.996412599748|-29.996412599748|-29.996412599748|-30.655780408852|-31.29285557852|-31.372044194628|-31.372044194628|-31.372044194628|-31.372044194628|-31.372044194628|-31.372044194628|-31.372044194628|-31.372044194628|-31.372044194628|-31.372044194628||-31.608382557155|-31.769869431656|-32.341521272837|-32.70835676213|-32.80085660734|-32.80085660734|-32.80085660734|-32.80085660734|-32.80085660734|-32.80085660734|-32.80085660734|-32.80085660734|-32.80085660734|-32.80085660734|-32.80085660734|-32.80085660734|-32.80085660734|-33.757646261743|-34.032101934808|-35.008047017408|-35.675607585192|-36.185120157931|-36.595688242089|-36.931876706162|35.062182523935|35.062182523935|35.062182523935|35.062182523935|35.062182523935|35.062182523935|35.062182523935
02942|16523|/equities/landec-corp|R2000VALUE|6.9604922972374|6.2955471632937|6.2494971087751|6.221108044869|6.0284402450793|6.0284402450793|6.0284402450793|6.0284402450793|6.0284402450793|6.0284402450793|6.0284402450793|6.0284402450793|6.0284402450793|6.0284402450793|6.0284402450793|6.0284402450793|6.0284402450793|6.0284402450793|6.0284402450793||6.0284402450793|6.0284402450793|6.0284402450793|6.0284402450793|5.9771999077524|5.7718888605662|-6.7782204703726|-6.7782204703726|-6.7782204703726||-6.7782204703726|-6.7782204703726|-6.7782204703726|-6.7782204703726||-6.7782204703726|-6.7782204703726|-6.7782204703726|-6.7782204703726|-6.7782204703726|-6.7782204703726|-6.7782204703726|-6.7782204703726|-6.7782204703726|-7.0919115892426|-7.5910128610416|-7.7700891553793|-7.7700891553793|-7.7700891553793|-7.7700891553793|-7.7700891553793|-7.7700891553793|-7.7700891553793|-7.7700891553793|-7.7700891553793|-7.7700891553793||-7.7700891553793|-7.7700891553793|-7.7700891553793|-7.7700891553793|-7.7700891553793|-7.7700891553793|-7.7700891553793|-7.7700891553793|-7.7700891553793|-7.7700891553793|-7.7700891553793|-7.7700891553793|-7.7700891553793|-7.7700891553793|-7.7700891553793|-7.7700891553793|-7.7700891553793|-7.9868901635043|-7.9868901635043|-7.9868901635043|-7.9868901635043|-7.9868901635043|-7.9868901635043|-7.9868901635043|-7.9868901635043|-7.9868901635043|-7.9868901635043|-7.9868901635043|-7.9868901635043|-7.9868901635043|-7.9868901635043|-7.9868901635043|-7.9868901635043|-7.999877892692|-8.0654200301779|-8.1840777911757|-8.2078641032747|-8.5545157432083|-8.6130439851907|-8.6130439851907|-8.6945904119715|-8.6945904119715|-8.6945904119715|-8.6945904119715|-8.6945904119715|-8.6945904119715|-8.6945904119715|-8.6945904119715|-8.6945904119715|-8.6945904119715|-8.6945904119715|-8.6945904119715|-8.8500337450487|-8.9528152245926|-9.1236833222097|-9.3063148268269|-9.3697944756136||-9.382321555944|-9.8258508147425|-9.8258508147425|-9.8258508147425|-9.8258508147425|-9.8324706629993|-9.8324706629993|-10.312190223191|-10.596118628697|-10.596118628697|-10.596118628697|-10.760509954246|9.2396467785543|9.2396467785543|9.2396467785543|9.2396467785543|9.2396467785543|9.2396467785543|9.1607182931575|9.0802984714147|8.9825268594304|8.9825268594304|8.9825268594304|8.9825268594304|8.9825268594304|8.970351647249|8.970351647249|8.970351647249|8.970351647249|8.970351647249|8.970351647249|8.970351647249|8.970351647249|8.970351647249|8.6370569323072|8.5150208589188|8.5150208589188|8.3067117396054|8.1541245450639|8.0973603449556|7.9675146718777|7.9675146718777|7.9675146718777||7.9675146718777|7.9675146718777|7.5927944337833|7.3009934067183|7.2280721958027|7.2280721958027|7.2280721958027|6.9929434643367|6.9929434643367|6.9929434643367||6.9929434643367|6.9929434643367|6.9929434643367|6.8982701153864|6.8286339277812|6.6212597417377|6.4445109949667|6.3942695265148|6.3942695265148|6.2531350724901|6.2531350724901|6.1990462475687|6.1990462475687|6.1990462475687||6.1990462475687|6.1990462475687|5.6856064988143|5.538196134674|4.2881369121126|4.2881369121126|4.1990410229952|3.7694898867377|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366||-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-4.5541564609366|-5.6930870032807|-5.6930870032807|-5.6930870032807|-5.6930870032807|-5.6930870032807|-6.0553744608054|-6.2045824852132|-6.265647394408|-6.4046080983891|-6.494742278392|-6.6378692831539|-6.7467993062893|-6.7867272330463|-6.7867272330463|-6.7867272330463|-6.9669193639954
02943|48416|/equities/first-bank|R2000VALUE|-14.478781083291|-14.478781083291|-14.478781083291|-14.478781083291|-14.478781083291|-14.822511994249|13.462116261887|13.462116261887|13.462116261887|13.327982739372|13.327982739372|13.196459715948|13.196459715948|13.110233140638|12.800259723322|-14.530895022349|-14.530895022349|-14.530895022349|-14.873216606727||13.772312994695|13.772312994695|13.772312994695|13.772312994695|13.772312994695|13.772312994695|13.772312994695|13.772312994695|13.772312994695||13.772312994695|13.772312994695|13.743125195742|13.630139292876||13.426265969983|13.269739803464|13.181377976902|13.12041981327|12.935466264216|12.740205609906|12.740205609906|12.615228321936|12.553587068879|12.536207744107|12.330230735657|12.042756370833|12.012507178309|11.946674905356|11.73019423544|11.474892167822|11.474892167822|11.474892167822|11.474892167822|11.474892167822|11.474892167822||11.474892167822|11.474892167822|11.474892167822|11.474892167822|11.474892167822|11.474892167822|11.233235655642|11.111796103906|11.111796103906|11.111796103906|11.111796103906|11.111796103906|11.111796103906|11.111796103906|10.506879076904|-11.589050635668|-11.589050635668|-11.589050635668|-11.589050635668|-11.589050635668|-11.589050635668|-11.660750399003|11.034396500428|11.034396500428|11.034396500428|11.034396500428|11.034396500428|10.863975117302|10.863975117302|10.863975117302|10.863975117302|10.85384975285|10.656765893771|-11.281217163388|-11.281217163388|-11.281217163388|-11.281217163388|-11.311907999587|-11.32807623613|-11.32807623613|-11.377862577837|-11.435858546806|-11.436566219301|-11.436566219301|-11.519517962106|-11.555201949264|-11.555201949264|-11.555201949264|-11.555201949264|-11.555201949264|-11.555201949264|-11.676613001454|-11.733459000706|-11.783591476634|-11.783591476634|-11.931212813275|-12.07523579798||-12.215817877561|-12.218131167922|-12.272923212618|-12.281303915017|-12.410163151592|-12.410163151592|11.559447257746|11.559447257746|11.559447257746|11.559447257746|11.559447257746|11.559447257746|11.559447257746|11.559447257746|11.559447257746|11.559447257746|11.559447257746|11.559447257746|11.559447257746|11.559447257746|11.46754444689|11.46754444689|11.46754444689|11.46754444689|11.46754444689|11.46754444689|11.287550063602|11.100610622291|10.903456352954|10.636551184425|10.636551184425|10.634089491211|10.634089491211|10.634089491211|10.634089491211|10.634089491211|10.522321035953|10.065356840129|10.037817930056|10.037817930056|10.037817930056|10.037817930056|10.037817930056||10.037817930056|10.037817930056|10.037817930056|10.037817930056|10.037817930056|10.037817930056|10.037817930056|10.037817930056|10.037817930056|10.037817930056||10.037817930056|10.032019587438|9.9669662803203|9.9171844952404|9.9010133733883|9.9010133733883|9.9010133733883|9.5922373655256|9.4770310333218|9.4770310333218|9.4770310333218|9.4770310333218|9.4770310333218|9.4770310333218||9.4770310333218|9.4770310333218|9.4770310333218|9.3894288198645|9.0052213289666|8.8524674418158|8.8429594906851|-10.385859363934|-10.385859363934|-10.385859363934|-10.385859363934|-10.385859363934|-10.385859363934|-10.385859363934|-10.385859363934|-10.385859363934|-10.385859363934|-10.385859363934|-10.385859363934|-10.660782027488|-10.660782027488|-10.660782027488|-10.660782027488|-10.660782027488|-10.748646656942|-10.962579851097|-10.995922120353|-11.02984219218|-11.02984219218|-11.125657777265|-11.211286417064|-11.242207279268|-11.308340856834|-11.360934546042|-11.401603821112||-11.401603821112|-11.401603821112|-11.426782002265|-11.536305138867|-11.536305138867|-11.81533876768|-11.932598976198|-12.11872159541|-12.147989044223|-12.147989044223|-12.357685823837|-12.357685823837|-12.357685823837|-12.357685823837|-12.357685823837|-12.357685823837|-12.357685823837|-12.36558798262|-12.36558798262|-13.072653595039|-13.680526220609|-13.902806718934|-14.003674462756|-14.099348695463|-14.099348695463|-14.099348695463|-14.152946721609|-14.152946721609|-14.152946721609|-14.152946721609|-14.152946721609
02944|993273|/equities/gty-technology-holdings-inc-a|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02945|1089261|/equities/mesa-air-group-inc|R2000VALUE|0.67557335383721|0.67557335383721|0.67557335383721|0.67557335383721|0.67557335383721|0.67557335383721|0.67557335383721|0.67557335383721|0.67557335383721|0.67557335383721|0.67557335383721|0.67557335383721|0.67557335383721|0.67557335383721|0.65140048818613|-0.98307169524801|-0.98307169524801|-0.99744630685529|-1.1336403481506||-1.1814170338867|-1.2031911686789|-1.2204624133785|-1.2280354630166|-1.2280354630166|-1.2280354630166|-1.2280354630166|-1.2699727428416|-1.3175864823401||-1.3175864823401|-1.3175864823401|-1.3175864823401|-1.3175864823401||-1.3175864823401|-1.3175864823401|-1.3175864823401|-1.3175864823401|-1.3175864823401|0.84092837361463|0.84092837361463|0.84092837361463|0.84092837361463|0.84092837361463|0.84092837361463|0.79954124782272|0.79954124782272|0.70143470933909|0.69881630794732|0.54422944163979|0.54422944163979|0.54422944163979|0.54422944163979|0.54422944163979|0.51192159758344||0.46187399279558|0.42313209484491|0.42313209484491|0.42084250566692|0.42084250566692|0.42084250566692|-0.65423774665643|-0.65423774665643|-0.65423774665643|-0.65423774665643|-0.65423774665643|-0.65423774665643|-0.65423774665643|-0.65423774665643|-0.65423774665643|-0.65423774665643|-0.70140944196172|-0.72261937209178|-0.73616597661496|-0.77175665242937|-0.79571293507978|-0.84184772013474|-0.85805302459717|-0.89228114705087|-0.93406238733399|-0.98135266567455|-0.99971380787115|-0.99971380787115|-1.0431876012244|-1.0642342754486|-1.0642342754486|-1.0642342754486|-1.0681348957253|-1.0681348957253|-1.0945331926293|-1.1061424243392|-1.1076693488427|-1.1447214666056|-1.1447214666056|-1.1472238636731|-1.1530042993492|-1.1666214518487|-1.2219405232469|-1.318356133015|-1.3566178685107|-1.4147134636261|-1.4147134636261|-1.4702371131952|-1.4974583887181|-1.4974583887181|-1.4974583887181|-1.51971346865|-1.51971346865|-1.5711594635678|-1.5773993856855|-1.6415548001338|-1.6567275959704||-1.7185861886049|-1.7397402591732|-1.7843558398912|-1.814508738318|-1.814508738318|-1.814508738318|-1.8933429676062|-1.9267700002995|-1.975400015867|-1.9933223030703|-2.0739913673022|-2.1229451140599|-2.1229451140599|-2.1229451140599|-2.1229451140599|-2.1229451140599|-2.1229451140599|-2.3632655662319|-2.3632655662319|-2.4049173043857|-2.4469803623237|-2.5361115989727|2.091600719978|2.091600719978|2.091600719978|2.091600719978|2.091600719978|2.091600719978|2.091600719978|2.091600719978|2.091600719978|2.091600719978|2.091600719978|2.091600719978|2.091600719978|2.091600719978|2.091600719978|2.091600719978|2.091600719978|2.0457448395642|2.0457448395642|2.0457448395642|2.0457448395642||2.0457448395642|2.0004776619709|1.9266544289884|1.9266544289884|1.9266544289884|1.9266544289884|1.9266544289884|1.9266544289884|1.9266544289884|1.9266544289884||1.9266544289884|1.8232473835897|1.8232473835897|1.686385894876|-1.9907985186024|-1.9907985186024|-1.9907985186024|-1.9907985186024|-1.9907985186024|-1.9907985186024|-1.9907985186024|-1.9907985186024|-1.9907985186024|-1.9907985186024||-1.9907985186024|-1.9907985186024|-1.9907985186024|-1.9907985186024|-1.9907985186024|-1.9907985186024|-1.9907985186024|-1.9907985186024|-1.9907985186024|-1.9907985186024|-1.9907985186024|-1.9907985186024|-2.223109441272|-2.4098786285597|-2.4098786285597|-2.4098786285597|-2.4218873738574|-2.4218873738574|-2.4218873738574|-2.4218873738574|-2.4218873738574|-2.4218873738574|-2.4621858860968|-2.466873251279|-2.5654147983479|-2.5849052801052|-2.6207959017362|-2.6207959017362|-2.6207959017362|-2.6906065235762|-2.7084818136432|-2.7084818136432|-2.7084818136432|-2.7084818136432|-2.7084818136432||-2.7084818136432|-2.7084818136432|-2.81053532624|-2.8291675288421|-2.8291675288421|-2.8291675288421|-2.8291675288421|-2.8291675288421|-2.8291675288421|-2.8291675288421|-2.973524976543|-3.0155166660982|-3.0895267694621|-3.0895267694621|-3.3042497858138|-3.3042497858138|-3.3042497858138|-3.618588737286|-3.7777429461886|3.0309012247962|3.0309012247962|3.0309012247962|2.8882237356947|2.8706818203183|2.7882645674237|2.7882645674237|2.7882645674237|2.7882645674237|2.7882645674237|2.7882645674237|2.7882645674237
02946|20279|/equities/ashford-hospitality-trust-inc|R2000VALUE|1.368503463028|1.368503463028|1.368503463028|1.368503463028|1.368503463028|1.368503463028|1.368503463028|-1.6705517506621|-1.6705517506621|-1.6705812262838|-1.6705812262838|-1.6705812262838|-1.6705812262838|-1.6705812262838|-1.6705812262838|-1.6705812262838|-1.6705812262838|-1.7089791019034|-1.8141434677521||-1.9012705560172|-1.9469672370448|-2.0449636234723|-2.1074595797815|-2.1554081936484|-2.1554081936484|-2.1554081936484|-2.1971202779484|-2.2920781162792||-2.3385720132621|-2.3385720132621|-2.3385720132621|-2.3385720132621||-2.3385720132621|-2.3385720132621|-2.3385720132621|-2.401468872895|-2.5051468167656|-2.5051468167656|-2.5461997115015|-2.5461997115015|-2.594110802743|-2.6001729693767|-2.6001729693767|-2.6001729693767|-2.6001729693767|-2.6001729693767|-2.6001729693767|-2.6001729693767|-2.6001729693767|-2.6001729693767|-2.6001729693767|-2.6001729693767|-2.6001729693767||-2.6001729693767|-2.6001729693767|-2.6001729693767|-2.6001729693767|-2.6001729693767|-2.6001729693767|-2.6001729693767|-2.6001729693767|-2.6396366586019|-2.7351963641168|2.0385339395461|2.0385339395461|2.0385339395461|2.0385339395461|-2.4463689992557|-2.4463689992557|-2.4463689992557|-2.4463689992557|-2.4463689992557|-2.5361712188334|-2.6052568059068|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.6547043738704|-2.7357826561775|-2.9119807317352|-3.0772008713192|-3.1386215213358|-3.1386215213358|-3.1386215213358|-3.1386215213358|-3.1386215213358|-3.1386215213358|-3.1386215213358|-3.1386215213358|-3.1386215213358|-3.1386215213358|-3.182287311609|-3.182287311609||-3.182287311609|-3.182287311609|-3.182287311609|-3.182287311609|-3.182287311609|-3.182287311609|-3.182287311609|-3.2390397817208|-3.2390397817208|-3.3572664161869|-3.4858516344702|-3.5398947330904|-3.5398947330904|-3.5398947330904|-3.5398947330904|-3.5398947330904|-3.6662719219473|-3.7553021344373|-3.8548301097231|-3.9828447099612|-4.1612161923433|-4.2646847752492|-4.2957862683242|-4.2957862683242|-4.2957862683242|-4.2957862683242|-4.2957862683242|-4.2957862683242|-4.2957862683242|-4.2957862683242|-4.2957862683242|-4.2957862683242|-4.2957862683242|-4.2957862683242|-4.2957862683242|-4.2957862683242|-4.2957862683242|-4.2957862683242|-4.2957862683242|-4.2957862683242|-4.2957862683242|-4.2957862683242|-4.2957862683242||-4.2957862683242|-4.2957862683242|-4.2957862683242|-4.2957862683242|-4.3521514278987|-4.4135881718429|-4.4135881718429|-4.4135881718429|-4.5134312639007|-4.7993681706068||3.7290661871909|3.7290661871909|3.7290661871909|3.7290661871909|3.7290661871909|3.7290661871909|3.7290661871909|3.7290661871909|3.7290661871909|3.7290661871909|3.5378515257304|3.5015435769184|3.5015435769184|3.5015435769184||3.5015435769184|3.5015435769184|3.5015435769184|3.5015435769184|3.3805696356657|3.3805696356657|3.3805696356657|3.3805696356657|3.3805696356657|3.3805696356657|3.3805696356657|3.3805696356657|3.3805696356657|3.3805696356657|3.3805696356657|3.3805696356657|3.3189661887358|2.945795671484|2.7557970956779|2.7557970956779|2.6657628584643|2.6657628584643|2.6657628584643|2.6657628584643|-3.432669948596|-3.432669948596|-3.432669948596|-3.432669948596|-3.432669948596|-3.432669948596|-3.432669948596|-3.432669948596|-3.432669948596|-3.432669948596|-3.4746831512653||-3.4904958598435|-3.4904958598435|-3.4904958598435|-3.4904958598435|-3.4904958598435|-3.4904958598435|-3.4904958598435|-3.4904958598435|-3.4904958598435|-3.4904958598435|-3.6424954459204|-3.7838837223068|-3.8779120083227|-3.8779120083227|-4.0682356220235|-4.1469284143436|-4.2149206627727|-4.514078417235|-4.5259371232251|-4.8323301155545|-5.1401558009759|-5.3109509777112|-5.5027231718747|-5.6761312777961|-5.7215881327009|-5.7215881327009|-5.8667646756013|-6.1911273124306|-6.2817621587344|-6.2817621587344|-6.4497356015916
02947|15508|/equities/aviat-networks|R2000VALUE|31.923636792026|31.923636792026|31.923636792026|-32.551995339106|-32.551995339106|-32.551995339106|-32.804594786208|-32.804594786208|-32.804594786208|-32.804594786208|-32.804594786208|-32.804594786208|-33.225426126544|-33.225426126544|-33.225426126544|-33.225426126544|-33.332784574367|-33.373928176409|-33.373928176409||-33.373928176409|-33.373928176409|-33.373928176409|-33.373928176409|-33.373928176409|-33.373928176409|-33.675675404343|-34.352417641517|30.898863647752||30.898863647752|30.898863647752|30.898863647752|30.898863647752||30.898863647752|30.898863647752|30.898863647752|30.898863647752|30.898863647752|30.898863647752|30.898863647752|29.819630755391|29.819630755391|29.819630755391|29.096812501447|28.620238887548|28.620238887548|28.600812002823|28.600812002823|28.600812002823|28.600812002823|28.600812002823|28.42979160592|28.130397140176|28.130397140176||28.130397140176|28.130397140176|28.130397140176|28.130397140176|28.130397140176|28.130397140176|28.130397140176|28.130397140176|28.130397140176|28.130397140176|28.130397140176|28.130397140176|28.130397140176|28.130397140176|27.384886118208|-27.68262030857|-27.68262030857|-27.68262030857|-27.68262030857|-27.68262030857|-27.988312374411|-28.292679546863|-28.292679546863|-28.6035327366|-28.710592421227|-29.280936091403|-29.352451951979|-29.352451951979|-29.988278662362|-30.724753789546|-31.373060363799|-31.720652932206|-31.720652932206|-31.720652932206|-32.1741261684|-32.721250556475|-33.175834362779|-33.478014067904|-33.478014067904|-33.478014067904|-34.255294353979|-34.76424419567|-34.76424419567|-34.76424419567|-34.76424419567|-34.76424419567|-34.76424419567|-35.064536167225|-35.064536167225|-35.064536167225|-35.064536167225|32.471059900246|32.471059900246|32.471059900246|32.471059900246|32.471059900246|32.471059900246||32.471059900246|30.913068035932|30.837037209255|30.837037209255|30.837037209255|29.736617118763|29.38427494041|-29.940771856525|-29.940771856525|-30.141968610793|-30.573853681385|-31.149837915434|-31.355375652328|-31.689444918709|-31.689444918709|-31.877716165204|-32.189684767877|-32.23442559791|-32.23442559791|-32.402694973156|-32.487374181125|-32.487374181125|-32.660808073114|-32.660808073114|-32.660808073114|-32.685898448174|-33.010997296644|-33.280552759516|-33.326306877295|-33.326306877295|-33.326306877295|-33.459785843072|-33.748011882329|-33.748011882329|-33.748011882329|-33.797792124774|31.157476151538|31.157476151538|31.157476151538|31.157476151538|31.157476151538|31.157476151538|31.157476151538||31.157476151538|31.157476151538|30.612462941675|30.612462941675|30.612462941675|30.612462941675|30.612462941675|30.612462941675|30.612462941675|30.612462941675||30.612462941675|30.612462941675|30.612462941675|30.32329065697|30.110083688496|30.110083688496|30.110083688496|29.902316955724|29.05368445096|28.567761025799|28.453956482557|-31.305738308048|-31.305738308048|-31.305738308048||-31.305738308048|-31.305738308048|-31.305738308048|-31.305738308048|-31.305738308048|-31.305738308048|-31.305738308048|-31.305738308048|-31.305738308048|-31.305738308048|-31.305738308048|-31.305738308048|-31.305738308048|-31.305738308048|-31.305738308048|-31.305738308048|-31.305738308048|-34.001049937073|-34.001049937073|-34.001049937073|-34.001049937073|-34.001049937073|-34.001049937073|-34.275922286581|-34.713523745615|-34.727248483321|-34.738653294931|-35.028238208967|-35.41059632641|-35.813774801426|-36.328455105019|-36.343398002749|-36.343398002749|-36.343398002749|-36.343398002749||-36.409534988542|-36.602011532407|-37.0386355131|-37.220704684558|-37.389115053087|-37.48637694595|-37.48637694595|-37.748720222019|-37.748720222019|-37.748720222019|-37.863034927308|-37.863034927308|-37.863034927308|-37.863034927308|-37.863034927308|-37.863034927308|-37.863034927308|-37.966099293952|-37.966099293952|-38.008007272429|-38.008007272429|-38.008007272429|-38.008007272429|-38.008007272429|-38.008007272429|-38.008007272429|-38.008007272429|-38.008007272429|-38.008007272429|-38.008007272429|-38.20326608928
02948|20460|/equities/park-electrochemical-corp|R2000VALUE|-15.488017824284|-15.488017824284|-15.488017824284|-15.488017824284|-15.488017824284|-15.775664200376|14.46746374118|14.46746374118|14.46746374118|14.46746374118|14.46746374118|14.292181502312|-15.16100498743|-15.16100498743|-15.16100498743|-15.16100498743|-15.16100498743|-15.16100498743|-15.16100498743||-15.16100498743|-15.16100498743|-15.16100498743|-15.16100498743|-15.16100498743|-15.16100498743|-15.392383380148|-15.726537487477|-15.90952166565||-15.90952166565|-15.90952166565|-15.90952166565|-15.90952166565||-15.90952166565|-15.90952166565|-15.988391063927|14.539987954016|14.539987954016|14.539987954016|14.539987954016|14.539987954016|14.539987954016|14.539987954016|14.539987954016|14.539987954016|14.539987954016|14.539987954016|14.539987954016|14.339701856664|14.339701856664|14.339701856664|14.339701856664|14.339701856664|14.339701856664||14.339701856664|14.339701856664|14.339701856664|14.339701856664|14.339701856664|14.339701856664|14.134380461431|-15.411703849406|-15.411703849406|-15.411703849406|-15.411703849406|-15.411703849406|-15.411703849406|-15.411703849406|-15.411703849406|-15.411703849406|-15.411703849406|-15.411703849406|-15.411703849406|-15.411703849406|-15.411703849406|-15.411703849406|-15.411703849406|-15.648559385506|-15.801177296338|-15.957574563222|-16.016550960631|-16.016550960631|-16.016550960631|-16.016550960631|-16.016550960631|-16.016550960631|-16.016550960631|-16.016550960631|14.808305033171|14.808305033171|14.808305033171|14.808305033171|14.808305033171|14.808305033171|14.808305033171|14.723950130105|14.655778282616|14.560865050922|14.47443006282|14.47443006282|14.47443006282|14.459233101264|14.203314472189|13.692016576121|13.404956683395|13.116945760486|-14.188810843339|-14.188810843339|-14.231178409646|-14.293059904867|-14.293059904867||-14.418933253886|-14.418933253886|-14.418933253886|-14.418933253886|-14.418933253886|-14.418933253886|-14.418933253886|-14.567597819039|-14.645753649284|-14.82694824913|13.846849805133|13.846849805133|13.846849805133|13.846849805133|13.846849805133|13.846849805133|13.846849805133|13.846849805133|13.846849805133|13.846849805133|13.846849805133|13.846849805133|13.739935443413|13.739935443413|13.739935443413|13.739935443413|13.739935443413|13.739935443413|13.739935443413|13.739935443413|13.739935443413|13.739935443413|13.739935443413|13.739935443413|13.388817360679|13.254939554452|13.254939554452|13.254939554452|13.254939554452|13.254939554452|13.254939554452|13.254939554452|13.254939554452||13.254939554452|13.254939554452|13.254939554452|13.254939554452|13.254939554452|13.254939554452|13.254939554452|13.254939554452|13.254939554452|13.062155350843||12.905588954465|12.801075721497|12.801075721497|12.801075721497|12.74375365024|12.74375365024|12.74375365024|12.74375365024|12.74375365024|12.74375365024|12.74375365024|12.365914797841|-13.235533063458|-13.235533063458||-13.235533063458|-13.235533063458|-13.235533063458|-13.235533063458|-13.235533063458|-13.235533063458|-13.235533063458|-13.235533063458|-13.235533063458|-13.235533063458|-13.235533063458|-13.235533063458|-13.3761484544|-13.419609537888|-13.692179667182|-13.692179667182|-13.692179667182|-13.7383306569|-13.7383306569|-13.7383306569|-13.7383306569|-13.7383306569|-13.7383306569|-13.798144824653|-13.909372019932|-13.980457862401|-13.990993105685|-13.990993105685|-13.990993105685|-13.990993105685|-13.990993105685|-13.990993105685|-13.990993105685|-13.990993105685|-13.990993105685||-13.990993105685|-13.990993105685|-13.990993105685|-13.990993105685|-13.990993105685|-13.990993105685|-13.990993105685|-13.990993105685|-13.990993105685|-13.990993105685|-14.12749257277|-14.301658844402|-14.355597318753|-14.355597318753|-14.42621953128|-14.591615858323|-14.627195136025|-14.802401933497|-14.802401933497|-15.044890520115|-15.273767653593|-15.510852751343|-15.681382003988|-16.081044124942|14.36885928376|14.140870244212|14.140870244212|13.987651196793|13.775422971802|13.775422971802|13.775422971802
02949|1129463|/equities/acamar-partners-a|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02950|16577|/equities/macatawa-bank-cor|R2000VALUE|-10.667722522585|-10.667722522585|-10.667722522585|-10.86469195879|-11.041879744403|-11.264311096262|10.497001272482|10.497001272482|10.497001272482|10.497001272482|10.497001272482|10.497001272482|-11.294657607983|-11.294657607983|-11.294657607983|-11.294657607983|-11.294657607983|-11.294657607983|-11.384619072754||-11.588542454133|10.740860634549|10.740860634549|10.740860634549|10.740860634549|10.740860634549|10.740860634549|10.740860634549|10.740860634549||10.740860634549|10.740860634549|10.740860634549|10.550311597965||10.41871932851|10.41871932851|10.41871932851|10.279553998955|10.279553998955|10.279553998955|10.10716556338|9.8922727243494|9.7569696259048|9.722744128389|9.6663823097755|9.6234246440643|9.6234246440643|9.5704720492621|9.4060800865248|9.3181952192048|9.3181952192048|9.3181952192048|9.3181952192048|9.3181952192048|9.3181952192048||9.3181952192048|9.3181952192048|9.3181952192048|9.3181952192048|9.3181952192048|9.3181952192048|9.1035504554885|9.0655203995516|9.0655203995516|9.0655203995516|9.0655203995516|9.0655203995516|9.0655203995516|9.036134209612|8.7070931487381|8.599020328025|8.545744725841|8.4669386775159|-8.8281427911738|-8.8281427911738|-8.8281427911738|-8.9132144773249|-9.0791273474963|-9.2722542000748|-9.2722542000748|-9.2722542000748|-9.2722542000748|-9.2722542000748|-9.2722542000748|-9.2722542000748|-9.2722542000748|-9.2722542000748|-9.2722542000748|-9.2722542000748|-9.2722542000748|-9.2722542000748|-9.2722542000748|-9.3352824000227|-9.33590383634|-9.33590383634|-9.3476714569665|-9.3574124926038|-9.4037914931451|-9.4195871537897|-9.4195871537897|-9.4195871537897|-9.4195871537897|-9.4195871537897|-9.4195871537897|-9.4195871537897|-9.4195871537897|-9.4534305142002|-9.512074223104|-9.512074223104|-9.5423048237329|-9.5454626956653|-9.5454626956653||-9.5454626956653|-9.5454626956653|-9.5454626956653|-9.5454626956653|-9.5454626956653|-9.5454626956653|-9.5454626956653|-9.5454626956653|-9.5454626956653|-9.6310695452902|-9.6578549591935|-9.7065061693099|-9.79917315694|-9.8229704350487|-9.8483003477538|9.4450146526896|9.4450146526896|9.4450146526896|9.4450146526896|9.4450146526896|9.4450146526896|9.4450146526896|9.4450146526896|9.4450146526896|9.4450146526896|9.4450146526896|9.4450146526896|9.3889046610288|9.2273945213349|9.2087718514371|9.1986351043833|9.1566720572724|9.0819912583314|8.8658791814339|8.7897346285325|8.7897346285325|8.7897346285325|8.7319275833215|8.6953436088717|8.6953436088717|8.6953436088717|8.6953436088717|8.6953436088717||8.6953436088717|8.6953436088717|8.6953436088717|8.6783371733788|8.6783371733788|8.6783371733788|8.6783371733788|8.6783371733788|8.6783371733788|8.6783371733788||8.6783371733788|8.6732678588971|8.6732678588971|8.6392092899862|8.5623798624891|8.5623798624891|8.5623798624891|8.4743107972562|-9.5137925336|-9.5137925336|-9.5137925336|-9.5137925336|-9.5137925336|-9.5137925336||-9.5137925336|-9.5137925336|-9.5137925336|-9.5137925336|-9.5137925336|-9.5137925336|-9.5137925336|-9.5137925336|-9.5137925336|-9.5137925336|-9.5425586932525|-9.5425586932525|-9.746006994419|-9.746006994419|-9.746006994419|-9.746006994419|-9.746006994419|-9.9907520931879|-10.146541751258|-10.146541751258|-10.146541751258|-10.146541751258|-10.146541751258|-10.22166820459|9.5988755807378|9.5988755807378|9.5988755807378|9.5988755807378|9.5988755807378|9.5988755807378|9.5988755807378|9.5988755807378|9.5988755807378|9.5988755807378|9.5988755807378||9.5988755807378|9.5988755807378|9.5988755807378|9.5988755807378|9.5988755807378|9.5988755807378|9.5988755807378|9.5988755807378|9.5988755807378|9.5988755807378|9.5988755807378|9.5988755807378|9.5988755807378|9.5988755807378|9.5988755807378|9.5988755807378|9.5988755807378|9.5988755807378|-9.8250119163008|-10.721124114086|-11.031804867906|10.457323611439|10.457323611439|10.457323611439|10.457323611439|10.457323611439|10.457323611439|10.442581720552|10.405091201156|10.320076913582|10.320076913582
02951|29685|/equities/teekay-corp|R2000VALUE|-8.8685619439096|-8.9442355462148|-9.042484264488|-9.213921631834|8.2698692726418|8.2698692726418|8.2698692726418|8.2698692726418|8.1365212784127|8.0875236575157|7.9983592634235|7.9328989060758|7.8419605926273|7.6966277056267|7.6966277056267|7.6556974443386|7.4643856720339|7.4039243048452|7.4039243048452||7.4039243048452|7.0961180697459|7.0961180697459|7.0961180697459|7.0961180697459|7.0961180697459|7.0961180697459|7.0961180697459|7.0961180697459||7.0961180697459|7.0961180697459|7.0961180697459|7.0961180697459||7.0961180697459|6.9592755382346|6.8561394021563|6.6318216639152|-7.1350473002001|-7.1350473002001|-7.1350473002001|-7.1350473002001|-7.1619969557176|-7.1713853092602|-7.1744879375773|-7.1744879375773|-7.3433201722389|6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193||6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193|6.7435278282193|6.6172531032593|6.4668978214298|6.4425219989159|6.4425219989159|6.2928851445931|6.2928851445931|6.1615389541805|6.1595095435742|6.1595095435742|6.1595095435742|6.1595095435742|6.0705496034018|6.0705496034018|6.0705496034018|6.0007105360419|5.8982281194835|5.8982281194835|5.8982281194835|-6.3141658160709|-6.3141658160709|-6.3141658160709|-6.3672302133618|-6.3672302133618|-6.3672302133618|-6.3672302133618|-6.3672302133618|-6.3672302133618|-6.3672302133618|-6.3672302133618|-6.3672302133618|-6.3672302133618|-6.3672302133618|-6.3672302133618|-6.3672302133618|-6.3995559253293|-6.3995559253293|-6.4928400823361|-6.5349452144661|-6.5349452144661|-6.5349452144661|-6.6543833554628|-6.828353676624||-7.0092151798881|-7.0496835088373|6.4210283574285|6.4210283574285|6.4210283574285|6.4210283574285|6.4210283574285|6.4210283574285|6.4210283574285|6.2928093337154|6.2170104608641|6.1808448219416|6.1492554747448|6.1492554747448|6.1492554747448|6.1492554747448|6.1492554747448|6.1492554747448|-6.7368662594034|-6.7368662594034|-6.7368662594034|-6.7368662594034|-6.7368662594034|-6.7368662594034|-6.7368662594034|-6.7368662594034|-6.7368662594034|-6.7391390224074|-6.7391390224074|-6.7391390224074|-6.7391390224074|-6.8082103353711|-6.9260152613054|6.2550860191643|6.2550860191643|6.2550860191643|6.2550860191643|6.2234288879301|6.0954764891627|6.0327516185975|5.9212847913374|5.9212847913374|5.9212847913374||5.7643833121845|5.6296501003327|5.6296501003327|5.6296501003327|5.6296501003327|5.6296501003327|5.6296501003327|5.6296501003327|5.6296501003327|5.6296501003327||5.6296501003327|5.6296501003327|5.5752170971833|5.5523757844908|5.5523757844908|5.5523757844908|5.4210580397126|5.4210580397126|5.4210580397126|5.4210580397126|5.4210580397126|5.4210580397126|5.4210580397126|5.4210580397126||5.4210580397126|5.4210580397126|5.4210580397126|5.4210580397126|5.4210580397126|5.4210580397126|5.4210580397126|5.4210580397126|5.4210580397126|5.4210580397126|5.4210580397126|5.2203369194134|-5.7179437138078|-5.7179437138078|-5.7179437138078|-5.7179437138078|-5.7179437138078|-5.9396597784357|-6.0487885123709|-6.1989318139265|-6.2977018099041|-6.3053799184397|-6.4122469589684|5.6958749427973|5.6958749427973|5.6958749427973|5.6958749427973|5.6958749427973|5.6958749427973|5.5737497160367|5.5667769363988|5.5667769363988|5.5667769363988|5.5667769363988|5.5667769363988||5.5667769363988|5.5667769363988|5.5667769363988|5.5667769363988|5.5667769363988|5.5667769363988|5.5667769363988|5.5667769363988|5.5667769363988|5.5667769363988|5.5667769363988|5.5667769363988|5.5667769363988|5.5667769363988|5.5667769363988|5.5667769363988|5.5667769363988|5.5667769363988|5.5667769363988|5.5667769363988|5.5667769363988|5.5667769363988|5.5667769363988|5.5667769363988|5.5667769363988|5.518675271801|5.518675271801|5.4135279833519|5.2350033322135|5.0612260013995|4.9385845826927
02952|100168|/equities/levy-acquisition|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02953|1061436|/equities/fts-international-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02954|24401|/equities/virnetx-holding-corp|R2000VALUE|6.504296385748|6.504296385748|6.504296385748|6.504296385748|6.4875681262356|6.3803351755915|6.3803351755915|5.9081723288229|-7.003294287895|-7.003294287895|-7.003294287895|-7.0099444493657|-7.0099444493657|-7.0099444493657|-7.1196048640548|-7.1845611624518|-7.2111287439972|-7.2774211129778|-7.2813190577027||-7.2813190577027|-7.2813190577027|-7.2813190577027|-7.2813190577027|-7.3464656270871|-7.6265786927419|-7.8516484412305|-7.9782762696073|-8.2169467756303||-8.2169467756303|-8.2169467756303|-8.2169467756303|-8.2169467756303||-8.2169467756303|-8.2169467756303|-8.2169467756303|-8.2169467756303|-8.3582366775033|6.6504787276121|6.6504787276121|6.6504787276121|6.6504787276121|6.6504787276121|6.6504787276121|6.6329829911636|6.6329829911636|6.6329829911636|6.6329829911636|6.6329829911636|6.6329829911636|6.6329829911636|6.6329829911636|6.6329829911636|6.6329829911636||6.3505370065291|6.2078184998387|6.0459595428964|5.8580864661706|5.8580864661706|5.8580864661706|5.6405291044432|5.6405291044432|5.6405291044432|5.6405291044432|5.6405291044432|4.7533658040583|3.7326285323633|-4.9839703480975|-4.9839703480975|-5.1201005424146|-5.2260726519298|-5.4485806566556|-5.5978174587179|-5.7282860698621|-6.0471125085173|-6.0471125085173|-6.0471125085173|-6.0471125085173|-6.0471125085173|-6.0471125085173|-6.0471125085173|-6.0471125085173|-6.0471125085173|-6.0471125085173|-6.1430033056601|-6.1430033056601|-6.3588923446187|-6.5997692205121|-6.6014930055968|-6.6014930055968|-6.8714367599875|-6.9598946341925|-6.9598946341925|-6.9598946341925|-6.9598946341925|-6.9598946341925|-6.9598946341925|-6.9598946341925|-6.9598946341925|-6.9598946341925|-7.2196606804986|-7.3858297600716|-7.3858297600716|-7.3858297600716|-7.3858297600716|-7.6249470787019|-7.6249470787019|-7.6249470787019|-7.6249470787019|-7.9549411222637|-8.319267821014||-8.4247010721837|-8.4247010721837|-8.4634457179876|-9.0282731397254|-9.2470815560666|-9.4424365501622|-9.4424365501622|-9.4424365501622|-9.4424365501622|-9.4424365501622|-9.4594848399935|-9.5752052472231|-9.6646237106232|-9.6646237106232|-10.062582304203|8.3736521753322|8.3736521753322|8.3736521753322|8.3736521753322|8.3736521753322|8.3736521753322|8.3736521753322|8.3736521753322|8.3736521753322|8.3736521753322|8.3736521753322|8.3736521753322|8.3736521753322|8.3736521753322|8.3736521753322|8.3736521753322|8.3736521753322|8.3736521753322|8.3736521753322|8.3736521753322|8.3736521753322|8.3736521753322|8.3736521753322|8.3736521753322|8.3736521753322|8.3736521753322|8.3736521753322|8.3736521753322||8.3736521753322|8.3736521753322|8.3736521753322|8.3736521753322|8.3736521753322|8.3736521753322|8.3736521753322|8.3736521753322|8.3736521753322|8.3736521753322||8.3736521753322|-10.597752923891|-10.597752923891|-10.597752923891|-10.597752923891|-10.597752923891|-10.597752923891|-10.597752923891|-10.597752923891|-10.597752923891|-10.597752923891|-10.597752923891|-10.597752923891|-10.597752923891||-10.597752923891|-10.597752923891|-10.597752923891|-10.597752923891|-10.597752923891|-10.597752923891|-10.597752923891|-10.597752923891|-10.597752923891|-10.597752923891|-10.597752923891|-10.597752923891|-10.597752923891|-10.597752923891|-10.597752923891|-11.090947728604|-11.775231570925|-11.775231570925|-12.171924532482|-12.597108882771|-12.597108882771|-12.597108882771|-12.597108882771|-12.597108882771|-12.597108882771|-12.597108882771|-12.597108882771|-12.597108882771|-12.597108882771|-12.597108882771|-12.597108882771|-12.597108882771|-12.597108882771|-12.597108882771|-12.597108882771||-12.597108882771|-12.597108882771|-12.597108882771|-12.597108882771|-12.597108882771|-12.597108882771|10.593699840093|10.563713591599|10.563713591599|10.563713591599|10.563713591599|10.563713591599|10.563713591599|10.563713591599|10.563713591599|10.563713591599|10.563713591599|10.563713591599|10.563713591599|10.563713591599|10.563713591599|10.563713591599|10.563713591599|10.563713591599|10.563713591599|10.563713591599|10.563713591599|10.563713591599|10.422248409086|10.325661268123|10.325661268123
02955|16946|/equities/powell-industries|R2000VALUE|124.28501736024|116.69613558825|112.42626430786|107.74230715739|105.24095987729|100.78411853966|100.78411853966|97.922311021849|-85.288095871874|-85.288095871874|-85.288095871874|-86.254554766492|-87.165614677884|-88.088954889532|-88.088954889532|-88.088954889532|-88.966105941549|-88.966105941549|-88.966105941549||-89.776489756744|-89.776489756744|-90.072994471383|-90.072994471383|-92.07385153328|-93.07372256953|81.318169183119|81.318169183119|81.318169183119||81.318169183119|81.318169183119|81.318169183119|81.318169183119||81.318169183119|81.318169183119|81.318169183119|81.318169183119|79.874602010728|79.874602010728|79.874602010728|79.874602010728|79.874602010728|79.874602010728|79.874602010728|79.874602010728|79.874602010728|79.874602010728|78.923444830578|77.62736630036|77.62736630036|77.62736630036|77.62736630036|77.62736630036|77.62736630036||77.62736630036|77.62736630036|77.62736630036|77.62736630036|77.62736630036|77.62736630036|76.925653718065|76.738402652827|76.738402652827|75.93489000542|74.600986928222|-82.841423253296|-82.841423253296|-82.841423253296|-82.841423253296|-82.841423253296|-82.841423253296|-82.841423253296|-82.841423253296|-83.443512629665|-84.265123468255|-84.265123468255|-84.265123468255|-85.407916711012|-87.408795752171|-90.972230852628|78.600278946983|78.600278946983|78.600278946983|78.600278946983|78.600278946983|77.841646085434|77.184253147634|76.202548077371|76.202548077371|76.202548077371|76.202548077371|76.202548077371|76.202548077371|76.202548077371|-84.60177908716|-84.60177908716|-84.60177908716|-84.60177908716|-85.266978696291|77.345335613971|77.345335613971|77.345335613971|77.345335613971|77.345335613971|77.345335613971|77.345335613971|77.345335613971|77.345335613971|77.345335613971|77.345335613971|77.345335613971||77.345335613971|77.345335613971|77.345335613971|74.820924797858|74.009363429641|73.865591621325|73.865591621325|73.865591621325|73.865591621325|73.865591621325|73.865591621325|73.865591621325|73.865591621325|73.865591621325|73.865591621325|73.865591621325|73.865591621325|73.865591621325|73.865591621325|73.865591621325|73.865591621325|73.865591621325|71.39343749144|57.075528419028|57.075528419028|57.075528419028|57.075528419028|57.075528419028|57.075528419028|57.075528419028|57.075528419028|57.075528419028|57.075528419028|56.215363277341|-63.352424822745|-63.352424822745|-63.352424822745|-63.352424822745|-63.352424822745|-63.352424822745|-63.352424822745|-63.352424822745|-63.352424822745||-63.352424822745|-63.352424822745|-63.352424822745|-63.352424822745|-63.352424822745|-63.352424822745|-63.352424822745|-63.352424822745|-63.352424822745|-63.352424822745||-63.352424822745|56.737162414795|56.737162414795|56.737162414795|56.737162414795|56.737162414795|56.737162414795|56.737162414795|55.684620980428|53.951012751701|53.951012751701|53.394956387468|53.394956387468|53.394956387468||53.394956387468|52.879204877724|52.879204877724|52.879204877724|52.879204877724|52.879204877724|52.879204877724|50.861336532025|50.717145631819|50.717145631819|47.896316632197|47.142017479921|46.967429150505|46.967429150505|45.789365756692|44.662906633684|43.915174045903|43.667971865714|-42.890220185867|-42.890220185867|-42.890220185867|-42.890220185867|-42.890220185867|-42.890220185867|-42.890220185867|-42.890220185867|-43.286644958513|-43.332661362304|-43.332661362304|-43.332661362304|-43.332661362304|-43.332661362304|-43.332661362304|-43.332661362304|-43.332661362304||-43.332661362304|-43.450733736504|-45.289704617912|-45.364999038333|-45.364999038333|-45.364999038333|-45.364999038333|-45.364999038333|-45.364999038333|-45.364999038333|-45.950180330046|-45.950180330046|-45.950180330046|-45.950180330046|-45.950180330046|-46.36186566857|-46.384850242707|-46.550863854889|-46.550863854889|42.512759770336|42.512759770336|41.147388916034|41.147388916034|41.147388916034|41.147388916034|40.85754828203|40.85754828203|40.85754828203|40.85754828203|40.85754828203|40.85754828203
02956|1073036|/equities/homology-medicines-inc|R2000VALUE|0.56812707923923|0.56527135110079|0.56527135110079|0.56527135110079|0.56399799210272|0.56399799210272|0.54083109809781|0.54044809148964|0.54044809148964|0.54044809148964|0.54044809148964|-0.67360472994396|-0.67360472994396|-0.67360472994396|-0.67360472994396|-0.67360472994396|-0.67360472994396|-0.67360472994396|-0.67360472994396||-0.67360472994396|-0.67360472994396|-0.67360472994396|-0.67360472994396|-0.67360472994396|-0.67360472994396|-0.67360472994396|-0.67360472994396|-0.67360472994396||-0.67360472994396|-0.67360472994396|-0.67360472994396|-0.67360472994396||-0.67360472994396|-0.67360472994396|-0.67396638478779|-0.68004115989373|-0.68004115989373|-0.68004115989373|-0.68355449440775|-0.68355449440775|-0.68355449440775|-0.70041606826581|-0.70685722374672|-0.70685722374672|-0.70685722374672|-0.71128578477164|-0.72208615282755|-0.72208615282755|-0.72914575911872|-0.73819527667223|-0.74688363452154|-0.77953182414061|-0.80183027138187||-0.8046612215249|-0.82988468609565|-0.85310520620603|-0.88738913107204|-0.97563236475308|-1.1420581718321|-1.1943283254416|-1.1943283254416|-1.1943283254416|-1.1943283254416|-1.1943283254416|-1.1943283254416|-1.1943283254416|-1.1943283254416|-1.1943283254416|-1.1986370279294|-1.2178100579045|-1.2178100579045|-1.2178100579045|-1.2186778643685|-1.2270048006765|-1.2270048006765|-1.2344497954836|-1.253783183558|-1.253783183558|-1.253783183558|-1.253783183558|-1.253783183558|-1.253783183558|-1.253783183558|1.0579295377838|1.0579295377838|1.0579295377838|1.0579295377838|1.0579295377838|1.0579295377838|1.0579295377838|1.0579295377838|1.0579295377838|1.0579295377838|1.0579295377838|1.0579295377838|1.0579295377838|1.0579295377838|1.0579295377838|1.0579295377838|1.0577642908934|1.0577642908934|1.0415409576923|1.0415409576923|1.0415409576923|1.0415409576923|1.0415409576923|1.0415409576923|1.0415409576923|1.0415409576923|1.0415409576923||1.0415409576923|1.0415409576923|1.0415409576923|1.0415409576923|1.0415409576923|1.0415409576923|1.0415409576923|1.0415409576923|1.0415409576923|1.0415409576923|1.0415409576923|1.0415409576923|1.0415409576923|1.0415409576923|1.0415409576923|1.0415409576923|1.0415409576923|1.0415409576923|1.0415409576923|1.0415409576923|1.0415409576923|1.0415409576923|1.0415409576923|1.0415409576923|1.0089344726702|0.94659383944899|0.86082642558506|0.86082642558506|0.86082642558506|0.86082642558506|0.86082642558506|0.84147384302804|-1.0349291013222|-1.0349291013222|-1.0349291013222|-1.0349291013222|-1.0349291013222|-1.0349291013222|-1.0349291013222|-1.0349291013222|-1.0349291013222|-1.0368305001893|-1.0368305001893||-1.0368305001893|-1.0368305001893|-1.0368305001893|-1.0368305001893|-1.0600394677496|-1.0753438551532|-1.1228153958703|0.92039194482718|0.92039194482718|0.92039194482718||0.92039194482718|0.92039194482718|0.92039194482718|0.92039194482718|0.92039194482718|0.91408549169869|-1.1143957567233|-1.1143957567233|-1.1143957567233|-1.1143957567233|-1.1143957567233|-1.1143957567233|-1.1143957567233|-1.1143957567233||-1.1143957567233|-1.1143957567233|-1.1143957567233|-1.1143957567233|-1.1143957567233|-1.1143957567233|-1.1143957567233|-1.1143957567233|-1.1143957567233|-1.1143957567233|-1.1143957567233|-1.1143957567233|-1.1143957567233|-1.1143957567233|-1.1143957567233|-1.1143957567233|-1.1143957567233|-1.1143957567233|-1.1143957567233|-1.1307446679943|-1.1307446679943|-1.1307446679943|-1.1307446679943|-1.1826607211291|-1.1930379641717|-1.1930379641717|-1.2153032998979|-1.2329370027051|-1.2338795065495|-1.2338795065495|-1.2338795065495|-1.2338795065495|-1.2671993970396|-1.2671993970396|-1.2913326686756||-1.299991919612|-1.3168354056666|-1.3275949184972|-1.3663276671124|-1.3669141737491|-1.3669141737491|-1.3669141737491|-1.3669141737491|-1.3669141737491|-1.3669141737491|-1.4204602305393|-1.4296579940792|-1.4296579940792|-1.4296579940792|-1.4419089239699|-1.4963690837056|-1.4963690837056|-1.5942989543445|-1.6597766628274|-1.6762094771779|-1.6762094771779|-1.6762094771779|-1.6762094771779|-1.6762094771779|-1.6762094771779|-1.6762094771779|-1.6762094771779|-1.6762094771779|-1.6762094771779|-1.6762094771779|-1.6762094771779
02957|20915|/equities/brt-realty-trust|R2000VALUE|-17.482509558405|-17.558344038554|-17.67910908223|-17.67910908223|-17.67910908223|-17.96428307958|-18.136981216487|-18.512534900304|-18.650593964917|-18.870014416317|-18.870014416317|-18.870014416317|-18.870014416317|-18.870014416317|-18.870014416317|-18.870014416317|-18.870014416317|-19.210294232478|-19.6119937739||-19.865491688446|18.287138467268|18.287138467268|18.287138467268|18.287138467268|18.287138467268|18.287138467268|18.287138467268|18.287138467268||18.287138467268|18.287138467268|18.287138467268|18.287138467268||18.287138467268|18.287138467268|18.287138467268|18.287138467268|18.287138467268|18.287138467268|18.287138467268|17.814095380053|17.814095380053|17.814095380053|17.814095380053|17.660798363903|17.660798363903|17.602650754514|17.602650754514|17.179662617117|16.936202693945|16.871630537252|16.560196549486|16.560196549486|16.235040407259||16.180738394356|16.180738394356|16.180738394356|16.180738394356|16.180738394356|16.180738394356|16.180738394356|-17.349008414186|-17.349008414186|-17.349008414186|-17.349008414186|-17.349008414186|-17.349008414186|-17.349008414186|-17.349008414186|-17.349008414186|-17.349008414186|-17.519804368458|-17.610460477892|16.494001094157|16.494001094157|16.494001094157|16.494001094157|16.494001094157|16.494001094157|16.494001094157|16.494001094157|16.473962161343|16.473962161343|16.282660546181|-17.509455912437|-17.509455912437|-17.509455912437|-17.509455912437|-17.509455912437|-17.509455912437|-17.539394318093|-17.842122434498|-18.253357435731|-18.317619457806|-18.36582687824|-18.36582687824|-18.452586369702|-18.748428562161|-18.939365416629|-19.05725037592|-19.05725037592|-19.05725037592|-19.05725037592|-19.05725037592|-19.05725037592|-19.147600566207|-19.151601273549|-19.28400098696|-19.330556571646|-19.36839568633|-19.525439024172||-19.824694604357|-19.824694604357|-19.824694604357|-19.824694604357|-19.824694604357|-19.824694604357|-19.824694604357|-19.824694604357|-19.886043194734|-19.886043194734|-19.895048172168|-20.02060851222|-20.249887434131|-20.249887434131|-20.249887434131|-20.420737324009|-20.420737324009|-20.420737324009|-20.420737324009|-20.420737324009|-20.420737324009|-20.420737324009|-20.555263159285|-20.609946543311|-20.609946543311|-20.609946543311|19.14146149546|19.14146149546|19.14146149546|19.14146149546|19.14146149546|19.138410155053|19.138410155053|18.958232420545|18.903592235359|18.686214056846|18.62201578426|18.62201578426|18.62201578426|18.62201578426|18.62201578426|18.524878101841|18.524878101841||18.524878101841|18.524878101841|18.524878101841|18.524878101841|18.524878101841|18.524878101841|18.524878101841|18.524878101841|18.524878101841|18.524878101841||18.524878101841|18.524878101841|18.524878101841|18.524878101841|18.524878101841|18.524878101841|18.524878101841|18.524878101841|17.96630899696|17.898676790445|17.509641026622|17.017396207657|-18.459532624028|-18.459532624028||-18.459532624028|-18.459532624028|-18.459532624028|-18.459532624028|-18.459532624028|-18.459532624028|-18.459532624028|-18.459532624028|-18.459532624028|-18.459532624028|-18.459532624028|-18.459532624028|-18.562134278449|-18.562134278449|-18.562134278449|-18.562134278449|-18.562134278449|-18.562134278449|-18.619038065973|-18.716431044542|-18.952198427649|-18.952198427649|-19.147720038595|-19.43802228206|-19.672743988547|-19.672743988547|-19.793603897662|-19.896782451836|-19.985874591006|-19.985874591006|-19.985874591006|-20.09986107629|-20.239678730362|-20.378643633915|-20.439099446483||-20.45619863001|-20.5713037812|-20.5713037812|-20.5713037812|-20.5713037812|-20.5713037812|-20.5713037812|-20.5713037812|-20.5713037812|-20.5713037812|-20.657953072569|-20.657953072569|-20.657953072569|-20.657953072569|-20.657953072569|-20.670481153087|-21.267756828287|-21.797910106303|-21.797910106303|-22.056011080876|20.43987698499|20.43987698499|20.43987698499|20.43987698499|20.43987698499|20.43987698499|20.43987698499|20.43987698499|20.43987698499|20.360067943231|20.360067943231
02958|1129485|/equities/postal-realty-trust-inc|R2000VALUE|-14.697433399055|-14.697433399055|-14.697433399055|-14.697433399055|-14.697433399055|-14.697433399055|-14.697433399055|-14.697433399055|-14.697433399055|-14.697433399055|-14.697433399055|-14.697433399055|-14.697433399055|-14.697433399055|-14.697433399055|-14.697433399055|-14.697433399055|-14.697433399055|14.09087845543||14.09087845543|14.09087845543|14.09087845543|14.09087845543|14.09087845543|14.09087845543|14.09087845543|14.09087845543|14.09087845543||14.09087845543|14.09087845543|14.09087845543|14.09087845543||14.09087845543|14.09087845543|14.09087845543|14.09087845543|14.09087845543|14.09087845543|14.09087845543|14.043263232973|14.043263232973|14.043263232973|14.043263232973|14.043263232973|14.043263232973|13.943070186803|13.765633174258|13.506536453385|13.493705895804|13.493705895804|13.493705895804|13.493705895804|13.457337281009||13.457337281009|13.457337281009|13.457337281009|13.457337281009|13.457337281009|13.457337281009|13.397763248837|13.186862747832|13.186862747832|13.186862747832|13.186862747832|13.186862747832|13.186862747832|13.186862747832|13.186862747832|13.186862747832|13.186862747832|13.186862747832|13.186862747832|13.186862747832|13.186862747832|13.186862747832|13.186862747832|13.186862747832|13.186862747832|13.186862747832|13.186862747832|-13.785647056934|-13.785647056934|-13.785647056934|-13.785647056934|-13.785647056934|-13.785647056934|-13.785647056934|-13.840058277709|-13.840058277709|-13.88006528071|-13.928594409917|-13.928594409917|-13.928594409917|-13.928594409917|-14.1006102159|-14.175261611671|-14.300823868348|-14.393971060199|-14.585149286316|-14.585149286316|-14.590165613014|-14.60729379658|-14.60729379658|-14.60729379658|-14.62008174265|-14.72175803013|-14.843058955088|-14.910652998807|-14.910652998807|-14.976236797838||-15.001207309872|-15.001207309872|-15.001207309872|-15.001207309872|-15.001207309872|-15.001207309872|-15.001207309872|-15.001207309872|-15.001207309872|-15.03634114388|-15.112045713303|-15.253939359318|-15.331043527006|14.554063765624|14.554063765624|14.554063765624|14.554063765624|14.554063765624|14.554063765624|14.554063765624|14.554063765624|14.554063765624|14.554063765624|14.554063765624|14.554063765624|14.554063765624|14.554063765624|14.554063765624|14.554063765624|14.554063765624|14.554063765624|14.554063765624|14.331181809217|14.294885769415|14.294885769415|14.294885769415|14.294885769415|14.294885769415|14.294885769415|14.294885769415|14.294885769415|14.294885769415|14.294885769415||14.294885769415|14.294885769415|14.294885769415|14.294885769415|14.294885769415|14.294885769415|14.294885769415|14.294885769415|14.294885769415|14.294885769415||14.294885769415|14.294885769415|14.294885769415|14.294885769415|14.294885769415|14.294885769415|14.294885769415|14.294885769415|14.222373431711|14.222373431711|14.222373431711|14.222373431711|14.222373431711|14.222373431711||14.222373431711|14.222373431711|14.222373431711|14.222373431711|14.222373431711|14.222373431711|14.222373431711|14.222373431711|14.222373431711|14.222373431711|14.222373431711|14.222373431711|14.222373431711|14.222373431711|14.222373431711|14.222373431711|14.222373431711|14.222373431711|14.222373431711|14.222373431711|14.184859162998|-15.288486976928|-15.288486976928|-15.288486976928|-15.288486976928|-15.288486976928|-15.288486976928|-15.288486976928|-15.288486976928|-15.288486976928|-15.288486976928|-15.288486976928|-15.288486976928|-15.288486976928|-15.288486976928||-15.288486976928|-15.288486976928|-15.288486976928|-15.288486976928|-15.288486976928|-15.288486976928|-15.288486976928|-15.288486976928|-15.380521121225|-15.380521121225|-15.451467636118|-15.456708854567|-15.456708854567|-15.456708854567|-15.456708854567|-15.456708854567|-15.456708854567|-15.456708854567|-15.456708854567|-15.456708854567|-15.456708854567|-15.456708854567|-15.456708854567|-15.456708854567|-15.456708854567|-15.456708854567|-15.456708854567|-15.649704896534|-15.649704896534|-15.759116291034|-15.951277296027
02959|949628|/equities/xbiotech-inc|R2000VALUE|4.7510696868694|4.5950773270699|4.5811305610971|4.4702449737475|4.2812723780656|4.1062923383657|4.1062923383657|4.1062923383657|4.1062923383657|4.1062923383657|4.1062923383657|4.1062923383657|4.1062923383657|4.1062923383657|4.1062923383657|4.1062923383657|4.1062923383657|4.1062923383657|4.1062923383657||3.7807495805186|3.7807495805186|3.7807495805186|3.7807495805186|3.7807495805186|3.7807495805186|3.7807495805186|3.7807495805186|3.7807495805186||3.7807495805186|3.7807495805186|3.7807495805186|3.7807495805186||3.7807495805186|3.7807495805186|3.7807495805186|3.7807495805186|3.7807495805186|3.7807495805186|3.7302679386215|3.7302679386215|3.7302679386215|3.5930756028578|3.5556394983316|3.5234884342644|-4.1584723644492|-4.1584723644492|-4.1584723644492|-4.1584723644492|-4.1584723644492|-4.1584723644492|-4.1584723644492|-4.1584723644492|-4.1584723644492||-4.2582066550957|-4.2582066550957|-4.3167162864876|-4.3167162864876|-4.3167162864876|-4.3167162864876|-4.3928986712321|-4.3928986712321|-4.3928986712321|-4.3928986712321|3.8395152222785|3.8395152222785|3.8395152222785|3.8395152222785|3.8395152222785|3.7726058575481|-4.2204220099301|-4.2204220099301|-4.2204220099301|-4.2204220099301|-4.2204220099301|-4.2204220099301|-4.2204220099301|-4.2204220099301|-4.3506161277494|-4.3506161277494|-4.4123512843142|-4.4411817865102|-4.4411817865102|-4.4411817865102|-4.4411817865102|-4.4411817865102|-4.4411817865102|-4.4411817865102|-4.4411817865102|-4.4411817865102|-4.4411817865102|-4.7085353088079|-4.7090142229087|-4.7090142229087|-4.8461269779213|-4.8531966919377|-5.005329873239|-5.2141529784993|-5.2141529784993|-5.2141529784993|-5.2141529784993|-5.2141529784993|-5.393758825284|-5.4978220833449|-5.4978220833449|-5.5314689624208|-5.66218762794|-5.6768752777893||-5.7098613275773|-5.9059570645499||-5.9655079416884|4.8597941306702|4.8597941306702|4.8597941306702|4.8597941306702|4.8597941306702|4.8308825125817|4.7720916393205|-5.6758602447553|-5.6758602447553|-5.6758602447553|-5.6758602447553|-5.6758602447553|-5.8406388833836|-5.8921865086857|-5.8921865086857|-5.8921865086857|-5.8921865086857|4.8119445267169|4.8119445267169|4.8119445267169|4.8119445267169|4.8119445267169|4.8119445267169|4.8119445267169|4.8119445267169|4.8119445267169|4.8119445267169|4.8119445267169|4.8119445267169|4.8119445267169|4.8119445267169|4.8119445267169|4.8119445267169|4.8119445267169|4.8119445267169|4.8119445267169|4.8119445267169|4.8119445267169|4.8119445267169|4.8119445267169|4.8119445267169|4.8119445267169||4.8119445267169|4.8119445267169|4.8119445267169|4.8029415743401|4.8029415743401|4.802042217081|4.802042217081|4.802042217081|4.802042217081|4.802042217081||4.802042217081|4.802042217081|4.7622691735352|4.4559286798033|4.4559286798033|4.4559286798033|4.4559286798033|4.4559286798033|4.4559286798033|4.4559286798033|4.4559286798033|4.4559286798033|4.4559286798033|4.4559286798033||4.4559286798033|4.4559286798033|4.4559286798033|4.4559286798033|4.2301985384129|4.0929482116857|3.9410758431928|3.7368063193975|-3.6340002465411|-3.6340002465411|-3.6340002465411|-3.6340002465411|-3.6340002465411|-3.6340002465411|-3.6340002465411|-3.6340002465411|-3.6340002465411|-3.6340002465411|-3.6340002465411|-3.6340002465411|-3.6340002465411|-3.6340002465411|-3.6340002465411|-3.8038892136861|-3.8259880793149|-3.8422806798061|-3.8422806798061|-3.8422806798061|-3.8422806798061|-3.8422806798061|-3.8422806798061|-3.8422806798061|-3.8422806798061|-3.8422806798061|-3.8422806798061||-3.8422806798061|-3.8422806798061|-3.8422806798061|-3.8422806798061|-3.8422806798061|-3.8422806798061|-3.8422806798061|-3.8422806798061|-3.8506947445576|-3.8506947445576|-3.8506947445576|-3.8506947445576|-3.8506947445576|-3.8506947445576|-3.8506947445576|-3.8506947445576|-3.8506947445576|-3.8506947445576|-3.8506947445576|-3.9524386908947|-3.9642346953093|-3.9642346953093|-3.9957906430476|-3.9957906430476|-3.9957906430476|-3.9957906430476|-4.0217501682403|-4.0217501682403|-4.04199466908|-4.1549717077947|-4.2262009643891
02960|16973|/equities/psivida-corp|R2000VALUE|24.451012745882|24.451012745882|23.462236235964|22.986214899869|22.986214899869|22.986214899869|22.061422851186|21.034069196495|20.724097312861|20.724097312861|20.383997349135|19.15447146141|19.15447146141|18.788375175472|18.788375175472|18.788375175472|18.788375175472|18.788375175472|18.788375175472||18.788375175472|18.788375175472|18.788375175472|18.788375175472|18.788375175472|18.788375175472|18.788375175472|18.788375175472|18.788375175472||18.788375175472|18.788375175472|18.788375175472|18.439306140471||17.133117331982|16.867059935667|16.867059935667|16.867059935667|16.867059935667|16.867059935667|16.867059935667|16.867059935667|16.867059935667|16.867059935667|16.867059935667|16.867059935667|16.867059935667|16.867059935667|16.867059935667|5.9384236597668|5.9384236597668|5.9384236597668|5.9384236597668|5.9384236597668|5.9384236597668||5.9384236597668|5.9384236597668|5.9384236597668|5.9384236597668|5.9384236597668|5.9384236597668|5.9384236597668|5.9384236597668|5.9384236597668|5.9384236597668|5.9384236597668|5.9384236597668|5.9384236597668|5.8560263871761|-7.6370241096355|-7.6370241096355|-7.6370241096355|-7.7355825294761|-7.7928694475258|-8.172021599673|-8.7552461580687|-8.8507975036045|-8.8507975036045|-9.2592195067295|-9.4016327365116|-9.6290362128368|-9.9499157772294|-9.9499157772294|-9.9499157772294|-10.214364747465|-10.214364747465|-10.214364747465|-10.214364747465|-10.214364747465|-10.214364747465|-10.214364747465|-10.214364747465|-10.383906973071|-10.383906973071|-10.536563092544|-10.79895889105|-11.068287683213|-11.324208101392|-11.63963974155|-11.63963974155|-12.416266792759|-12.964462617751|-13.302246052188|-13.302246052188|-13.302246052188|-13.302246052188|-13.302246052188|-13.302246052188|-13.302246052188|-13.302246052188|-13.548051364071|-13.644502064527||-13.968391097189|-14.534322964484|-14.773914694051|-14.956571975527|-15.217695857351|-15.217695857351|-15.217695857351|-16.227594747562|11.782872327972|11.758007668575|11.418675858271|11.418675858271|11.418675858271|11.418675858271|11.418675858271|11.14686272596|10.687019485618|10.220048763572|10.220048763572|10.220048763572|10.220048763572|10.025876683459|9.9237981010191|9.9237981010191|9.664280050397|9.664280050397|9.664280050397|9.664280050397|9.664280050397|9.664280050397|9.664280050397|9.664280050397|9.664280050397|8.8358054882951|8.6250893547212|8.4940104433867|7.7702060749103|7.1007011786621|7.0241123719923|6.7849280602832|6.7849280602832|6.7849280602832|6.7849280602832||6.7849280602832|6.7849280602832|6.3509419237132|5.9332689482366|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312||5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312||5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|5.6697901265312|4.2125446814617|3.7522717602077|3.4794686775542|3.3444093312529|2.9336271777978|2.6145635595179|2.5217372698095|2.4263748242355|2.3154164369345||2.2283976883767|2.2283976883767|2.2283976883767|2.2283976883767|2.2283976883767|2.2283976883767|2.2075753709871|-3.0992986319217|-3.0992986319217|-3.0992986319217|-3.1686650777032|-3.2169407614533|-3.2169407614533|-3.2169407614533|-3.2566639298352|-3.2566639298352|-3.3601820594903|-3.5590519074595|-3.5590519074595|-3.7579369579318|-3.7579369579318|-4.0609909599095|-4.1211398241818|-4.1211398241818|-4.1211398241818|-4.1230120538562|-4.1230120538562|-4.2467314371466|-4.2467314371466|-4.3390571683644|-4.5639325743893
02961|1163124|/equities/nkarta-inc|R2000VALUE|8.2781753757698|7.4839944551502|7.1859636693948|7.1859636693948|7.1859636693948|7.1859636693948|7.1859636693948|7.1859636693948|7.1859636693948|7.1859636693948|7.1859636693948|7.1859636693948|7.1859636693948|7.1859636693948|7.1859636693948|7.1859636693948|7.1859636693948|7.1859636693948|7.1859636693948||7.1859636693948|7.1859636693948|7.1859636693948|7.1859636693948|5.2116258044765|4.7579716155737|4.7579716155737|4.7579716155737|4.7579716155737||4.5160143019497|4.5160143019497|4.1947379776438|3.8660977889652||3.3123310329246|3.0609232586543|3.0360258599034|2.7730842320909|2.5906490185515|2.4940545800279|2.3664493696503|2.2275301827094|2.2275301827094|2.2183668230531|2.2178700954528|2.2178700954528|2.2148555816115|2.2072950006526|2.1308388578672|2.0292655216079|-2.6940060604824|-2.6940060604824|-2.6940060604824|-2.6940060604824|-2.6940060604824||-2.6940060604824|-2.6940060604824|-2.6940060604824|-2.6940060604824|-2.6940060604824|-2.6940060604824|-2.6940060604824|-2.6940060604824|-2.7930954051695|-2.7930954051695|-2.7930954051695|-2.7930954051695|-2.7930954051695|-2.7930954051695|-2.7930954051695|-2.8135893358877|-2.888721586829|-2.9152462168596|-2.987189228405|-2.987189228405|-3.0429880498398|-3.0933200251779|-3.1970723284307|2.0494041984378|2.0494041984378|2.0494041984378|1.6348935569987|-1.6852489709582|-1.6852489709582|-1.6852489709582|-1.6852489709582|-1.6852489709582|-1.6852489709582|-1.6986099282598|-1.7067888621595|-1.7125431502424|-1.7244479550876|-1.7282310276073|-1.8509177994775|-1.9251482880435|-1.9251482880435|-1.9251482880435|-1.9251482880435|-1.9441156429448|-1.9441156429448|-1.9441156429448|-1.9441156429448|-1.9441156429448|-1.9854062908666|-1.9902613495397|-1.9902613495397|-1.9902613495397|-1.9902613495397|-1.9902613495397|-1.9902613495397|-2.0353859299723|-2.0353859299723||-2.0353859299723|-2.0570954872837|-2.0764053296945|-2.0764053296945|-2.0764053296945|-2.0764053296945|-2.1514636121034|-2.1514636121034|-2.1514636121034|-2.1831373000409|-2.2568692194385|-2.2967014959028|-2.2967014959028|-2.3599711071036|-2.3599711071036|-2.4066344511268|-2.4868160234289|-2.4981290749264|-2.506125363255|-2.506125363255|-2.506125363255|-2.506125363255|-2.506125363255|-2.506125363255|-2.506125363255|-2.506125363255|-2.506125363255|-2.5126394127745|-2.555821415996|-2.5882460378005|-2.5917850451206|-2.5917850451206|-2.6092718590727|-2.6092718590727|-2.6092718590727|-2.6675242372609|-2.7483602837563|-2.797622569826|-2.8254140840932|-2.9040297342136|-2.9040297342136|-2.9607941323734|-3.1351602269783||-3.2501780670632|-3.3643644564404|-3.590404999814|-3.8701723025481|-4.8307468677273|4.1585687397673|4.1585687397673|4.1585687397673|4.1585687397673|4.1585687397673||4.1585687397673|4.1585687397673|4.1585687397673|4.1585687397673|4.1585687397673|4.1585687397673|4.1585687397673|4.1585687397673|4.1419366199237|4.1419366199237|4.1232063222846|4.1232063222846|4.1232063222846|4.1232063222846||4.1232063222846|4.1232063222846|4.1232063222846|4.1232063222846|4.1232063222846|4.1232063222846|4.1232063222846|4.1232063222846|4.1232063222846|4.1232063222846|4.1232063222846|4.1232063222846|4.1232063222846|4.1232063222846|4.1232063222846|4.1232063222846|4.1232063222846|4.1232063222846|4.1232063222846|4.1232063222846|3.9642569940311|3.8347300866161|3.76013424143|3.76013424143|3.76013424143|3.76013424143|3.76013424143|3.76013424143|3.6306421960921|3.6306421960921|3.4905414808162|3.2011238853543|-4.097865305218|-4.097865305218|-4.097865305218||-4.097865305218|-4.097865305218|-4.1516263154575|-4.1516263154575|-4.1516263154575|-4.1516263154575|-4.1516263154575|-4.1516263154575|-4.1516263154575|-4.1516263154575|-4.3020847138905|-4.3960996002117|-4.6285635266235|-4.6285635266235|-4.6285635266235|-4.6285635266235|-4.6402651108559|-4.7618657826472|-4.7618657826472|-4.7618657826472|-5.0630851781743|-5.0630851781743|-5.0630851781743|-5.0630851781743|-5.0630851781743|-5.0630851781743|-5.0630851781743|-5.1177615629719|-5.1364015988824|-5.2576685406894|-5.5410205234124
02962|1163026|/equities/akouos-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02963|15905|/equities/donegal-group-(a)|R2000VALUE|-15.160079678346|-15.160079678346|-15.296199278092|-15.398555230272|-15.532005468091|14.485782084956|14.485782084956|14.485782084956|14.485782084956|14.281424718978|14.200471460689|14.047468675363|13.82496448489|13.76440563171|13.662672837232|-14.416015834853|-14.416015834853|-14.416015834853|-14.416015834853||-14.416015834853|-14.416015834853|-14.470573075662|13.798705875153|13.798705875153|13.798705875153|13.798705875153|13.798705875153|13.798705875153||13.798705875153|13.798705875153|13.798705875153|13.798705875153||13.798705875153|13.798705875153|13.798705875153|13.798705875153|13.798705875153|13.798705875153|13.798705875153|13.798705875153|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814||13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|13.796210949814|-14.787470339017|-14.787470339017|-14.787470339017|-14.787470339017|-14.787470339017|-14.787470339017|-14.787470339017|-14.787470339017|-14.787470339017|-14.787470339017|-14.813856122976|-15.064562000705|-15.122291209381|14.40620933759|14.40620933759|14.40620933759|14.40620933759|14.40620933759|14.40620933759|14.40620933759|14.21412119587|-15.076741250283|-15.076741250283|-15.076741250283|-15.076741250283|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244||-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.093393475244|-15.259992606584|-15.338571963418|-15.338571963418|-15.446190394415|-15.456470476567|-15.456470476567|-15.484549371718||-15.484549371718|-15.484549371718|-15.484549371718|-15.484549371718|14.315692248826|14.315692248826|14.315692248826|14.315692248826|14.315692248826|14.315692248826||14.315692248826|14.315692248826|14.315692248826|14.315692248826|14.217952687658|14.217952687658|14.200225943898|14.068583720895|-15.171182288987|-15.171182288987|-15.171182288987|-15.171182288987|-15.171182288987|-15.171182288987||-15.171182288987|-15.171182288987|-15.171182288987|-15.171182288987|-15.171182288987|-15.171182288987|-15.171182288987|-15.171182288987|-15.171182288987|-15.171182288987|-15.171182288987|-15.171182288987|-15.311615062004|-15.311615062004|-15.311615062004|-15.311615062004|-15.311615062004|-15.311615062004|-15.311615062004|-15.365194506387|-15.371717645449|-15.371717645449|-15.371717645449|-15.371717645449|-15.371717645449|-15.371717645449|-15.371717645449|-15.371717645449|-15.371717645449|-15.371717645449|-15.371717645449|-15.371717645449|-15.371717645449|-15.371717645449|-15.371717645449||-15.371717645449|-15.371717645449|-15.371717645449|-15.371717645449|-15.371717645449|-15.371717645449|-15.371717645449|-15.371717645449|-15.371717645449|-15.371717645449|-15.371717645449|-15.371717645449|-15.371717645449|-15.371717645449|-15.371717645449|-15.371717645449|-15.371717645449|-15.371717645449|-15.371717645449|-15.47141552108|14.650137471154|14.650137471154|14.650137471154|14.650137471154|14.650137471154|14.650137471154|14.635153080572|14.612226305613|14.612226305613|14.532173802315|14.532173802315
02964|31073|/equities/trovagene-inc|R2000VALUE|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228|1.4467246672228||1.4467246672228|1.4467246672228|1.4467246672228|1.4286051481648|1.3228457915542|1.3228457915542|1.3097731523776|1.2763796390252|1.2763796390252||1.2763796390252|1.2763796390252|1.2763796390252|1.2465329370186||1.2349866321004|1.1828350943897|1.1725556764972|1.1046998398373|1.1046998398373|1.1046998398373|1.1046998398373|1.1046998398373|1.1046998398373|1.1046998398373|1.1046998398373|1.1046998398373|1.1046998398373|1.0568887742437|1.0093208586813|0.99222320049351|0.9798091024088|0.96898785894968|0.93904913214815|0.93904913214815|0.92922128072461||-1.2133092547662|-1.2133092547662|-1.2133092547662|-1.2133092547662|-1.2133092547662|-1.2133092547662|-1.2133092547662|-1.2133092547662|-1.2133092547662|-1.2619529873065|-1.2619529873065|-1.2619529873065|-1.2619529873065|-1.2619529873065|-1.2619529873065|-1.2619529873065|-1.2619529873065|-1.2619529873065|-1.2619529873065|-1.2619529873065|-1.2619529873065|-1.2668866614426|-1.3253629781499|-1.3740755493656|-1.4133283623077|-1.4222068132307|-1.4222068132307|-1.4222068132307|-1.4222068132307|-1.4646742875208|-1.5424158501216|-1.5596286773227|-1.5623651941112|-1.573183538681|-1.5835372564591|-1.6350413491766|-1.6878237978662|-1.7353597301074|-1.8070663034726|-1.8767404026245|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758||1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.5695410509758|1.4622462095257|1.4622462095257|1.4622462095257|1.4622462095257|1.4622462095257|1.3813846377792|-1.6720712702603|-1.6720712702603|-1.6720712702603|-1.6720712702603|-1.6720712702603|-1.6720712702603|-1.6720712702603|-1.6720712702603|-1.6720712702603|-1.6720712702603|-1.6728569513262|-1.6880316444644|-1.6880316444644|-1.6880316444644|-1.6880316444644|-1.6880316444644|-1.6936237077012|-1.6936237077012||-1.6936237077012|-1.7028922012541|-1.7028922012541|-1.7028922012541|-1.7028922012541|-1.7028922012541|-1.7028922012541|-1.7348802410997|1.5142250033277|1.5142250033277||1.5142250033277|1.5142250033277|1.5142250033277|1.5142250033277|1.5142250033277|1.5142250033277|1.5142250033277|1.5142250033277|1.5142250033277|1.5142250033277|1.5142250033277|1.5142250033277|1.5142250033277|1.5142250033277||1.5142250033277|1.5142250033277|1.5142250033277|1.5142250033277|1.5142250033277|1.5142250033277|1.5142250033277|1.5142250033277|1.5142250033277|1.5142250033277|1.5142250033277|1.5142250033277|1.5142250033277|1.5142250033277|1.5142250033277|1.5142250033277|1.4996943972793|1.4807215423812|1.4507791225102|1.4507791225102|1.3531434937745|-1.7137945369048|-1.7137945369048|-1.7137945369048|-1.7137945369048|-1.7137945369048|-1.7137945369048|-1.7669939283048|-1.7897154825169|-1.801503985855|-1.801503985855|-1.801503985855|-1.801503985855|-1.8338933186763|-1.8487703752776||-1.8545838210605|-1.8622930947964|-1.8872010468176|-1.8872010468176|-1.8872010468176|-1.8872010468176|-1.8872010468176|-1.8872010468176|-1.8872010468176|-1.9199456173767|-1.9622396052534|-2.0748662088375|-2.0858816151994|-2.0858816151994|-2.0858816151994|-2.0858816151994|-2.0858816151994|-2.0858816151994|-2.0858816151994|-2.0858816151994|-2.0858816151994|-2.0858816151994|-2.0858816151994|-2.0858816151994|-2.0858816151994|-2.0858816151994|-2.0858816151994|-2.0858816151994|-2.0858816151994|-2.0910491554686|-2.0910491554686
02965|992681|/equities/citius-pharmaceuticals-inc|R2000VALUE|-0.73855568645517|-0.73855568645517|-0.73855568645517|-0.73855568645517|-0.76116189226089|-0.77070208572213|-0.77671344173025|-0.77740031706044|-0.77740031706044|-0.77740031706044|-0.77740031706044|-0.77740031706044|-0.77740031706044|-0.80936702673908|-0.82670779565171|-0.85193049529635|-0.85193049529635|-0.85193049529635|-0.85193049529635||-0.85193049529635|-0.85254571736402|-0.85254571736402|-0.86855076088449|-0.87565641749723|-0.87845465606535|-0.87845465606535|-0.87845465606535|-0.87845465606535||-0.87845465606535|-0.87845465606535|-0.88339695906591|-0.88339695906591||-0.88339695906591|-0.88339695906591|0.76611188083684|0.76611188083684|0.76611188083684|0.76611188083684|0.76611188083684|0.76611188083684|0.76611188083684|0.76611188083684|0.76611188083684|0.76123453875156|0.73170505850152|0.70530358212656|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777||-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.79163055208777|-0.8128871489569|-0.8128871489569|-0.8128871489569|-0.8128871489569|-0.8128871489569|-0.83709683561815|-0.85232981867805|-0.86408870559285|-0.88812077091082|-0.90053973646014|-0.92331081133252|-0.93417690174528|-0.93417690174528|-0.94525768113079|-0.99253077255292|-1.0471129852613|-1.0471129852613|-1.0471129852613|-1.0484588662872|-1.0758751072865||-1.0758751072865|-1.0867481944181|-1.0867481944181|-1.0867481944181|-1.0867481944181|-1.0867481944181|-1.0867481944181|-1.0867481944181|-1.0921090871336|-1.1050976275959|-1.1050976275959|-1.109775102752|-1.1168445984716|-1.1462550836796|-1.1623958093168|-1.1623958093168|-1.1623958093168|-1.1623958093168|-1.1717855617884|-1.1717855617884|-1.1848946460894|-1.1848946460894|-1.1848946460894|-1.2268607195672|-1.2299785444534|-1.3006031767572|-1.3006031767572|-1.3331702104371|-1.3440373926449|-1.3440373926449|-1.3778192697949|-1.3964658179754|-1.399340216992|-1.399340216992|-1.399340216992|-1.399340216992|-1.399340216992|-1.399340216992|-1.399340216992|-1.399340216992|-1.399340216992|-1.399340216992|-1.399340216992||-1.399340216992|-1.399340216992|-1.399340216992|-1.399340216992|-1.399340216992|-1.399340216992|-1.399340216992|-1.399340216992|-1.399340216992|-1.399340216992||-1.399340216992|-1.399340216992|-1.399340216992|-1.399340216992|-1.399340216992|-1.399340216992|-1.399340216992|-1.399340216992|-1.399340216992|-1.399340216992|-1.399340216992|-1.399340216992|-1.399340216992|-1.403663293665||-1.403663293665|-1.4179592310779|-1.431899163391|-1.4504435297138|-1.5018650554161|-1.5148457066195|-1.5148457066195|-1.5609396713726|-1.6059160671533|-1.6059160671533|-1.6059160671533|-1.6059160671533|-1.6059160671533|-1.6219956567884|-1.6597173998754|-1.6813526893104|-1.7031696796909|1.3455165971548|1.3455165971548|1.3455165971548|1.3455165971548|1.3455165971548|1.3455165971548|1.3455165971548|1.3455165971548|1.3455165971548|1.3455165971548|1.3455165971548|1.3455165971548|1.3361295648449|1.278455019884|1.248816709709|1.2447963544526|1.1892181114795|1.1374646310941||1.0798551048323|1.0402001501768|1.038622379485|1.0339026121997|-1.1960900669256|-1.1960900669256|-1.1960900669256|-1.1960900669256|-1.1960900669256|-1.1960900669256|-1.2074131722363|-1.2074131722363|-1.2074131722363|-1.2074131722363|-1.2358792164336|-1.2358792164336|-1.2490046927676|-1.2606256763739|-1.2606256763739|-1.2606256763739|-1.2606256763739|-1.2606256763739|-1.2606256763739|-1.2606256763739|-1.3074396496131|-1.3615496098017|-1.3846044171268|-1.3846044171268|-1.3923715803816|-1.3960462316091|1.1408358556105
02966|16622|/equities/maiden-holdings|R2000VALUE|-1.9717117157067|-1.9717117157067|-1.9717117157067|-1.9717117157067|-1.9717117157067|-1.9717117157067|-1.9717117157067|-1.9717117157067|-1.9717117157067|-1.9717117157067|-2.0063463081348|-2.0439958560718|-2.0932787312681|-2.1227145954923|-2.1227145954923|-2.1230162100611|-2.1416846532091|-2.1988162220037|-2.254518032131||-2.2918354059407|-2.2918354059407|-2.2918354059407|-2.321483780405|-2.3744264327387|-2.4296405274449|-2.5568227457535|2.0992649972765|2.0992649972765||2.0992649972765|2.0992649972765|2.0992649972765|2.0992649972765||2.0992649972765|2.0992649972765|2.0992649972765|2.0992649972765|2.0900165703924|2.0627961585953|2.0353291376911|1.9604789450448|1.9604789450448|1.9604789450448|1.8741432643247|1.7979369799641|1.7540966714254|1.706774071944|1.6341933918135|1.5046593361581|1.4957326113609|1.4594276282711|1.4594276282711|1.4594276282711|1.4594276282711||1.4594276282711|1.4594276282711|1.4594276282711|1.4594276282711|1.4594276282711|1.4594276282711|1.4594276282711|-1.764531579199|-1.764531579199|-1.764531579199|-1.764531579199|-1.764531579199|-1.764531579199|-1.764531579199|-1.764531579199|-1.764531579199|-1.764531579199|-1.764531579199|-1.764531579199|-1.764531579199|-1.764531579199|-1.764531579199|-1.764531579199|-1.764531579199|-1.764531579199|-1.764531579199|-1.764531579199|-1.764531579199|-1.764531579199|-1.764531579199|-1.764531579199|-1.764531579199|-1.764531579199|-1.790590706338|-1.8189896310584|-1.8438773315501|-1.8809748271385|-1.9644164817509|1.7067780002915|1.7067780002915|1.7067780002915|1.7067780002915|1.7067780002915|1.7067780002915|1.7067780002915|1.7067780002915|1.7067780002915|1.7067780002915|1.7067780002915|1.7067780002915|1.7067780002915|1.7067780002915|1.7067780002915|1.7067780002915|1.7067780002915|1.7067780002915|1.7067780002915||1.7067780002915|1.7067780002915|1.7067780002915|1.7067780002915|1.7067780002915|1.7067780002915|1.7067780002915|1.7067780002915|1.7067780002915|1.7067780002915|1.7067780002915|1.7067780002915|1.7067780002915|1.7067780002915|1.7067780002915|-1.9669761788731|-1.9669761788731|-1.9669761788731|-1.9669761788731|-1.9669761788731|-1.9669761788731|-1.9669761788731|-1.9669761788731|-1.9669761788731|-1.9669761788731|-1.9669761788731|-1.9669761788731|-1.9669761788731|-1.9669761788731|-1.9669761788731|-1.9669761788731|-1.9669761788731|-1.9669761788731|-1.9669761788731|-1.9669761788731|-1.9669761788731|-2.0167513105478|-2.0733966456036|-2.0733966456036|-2.1329407544246|-2.1816008456671|-2.2472369581597|-2.2472369581597||-2.2472369581597|-2.2472369581597|-2.2472369581597|-2.2472369581597|-2.2472369581597|-2.2472369581597|-2.2472369581597|-2.2472369581597|-2.2472369581597|-2.2472369581597||-2.2472369581597|-2.2472369581597|-2.2472369581597|-2.2472369581597|-2.2472369581597|-2.2472369581597|-2.2472369581597|-2.2472369581597|-2.2472369581597|-2.2472369581597|-2.2472369581597|-2.2472369581597|-2.2472369581597|-2.2472369581597||-2.2472369581597|-2.2472369581597|-2.2472369581597|-2.2472369581597|-2.2472369581597|-2.2472369581597|-2.2472369581597|-2.2472369581597|-2.2472369581597|-2.2832409574077|-2.3391247077103|-2.3391247077103|-2.3745830106863|-2.3879669781946|-2.3879669781946|-2.3879669781946|-2.3879669781946|-2.3879669781946|-2.3879669781946|-2.3879669781946|-2.3879669781946|-2.3879669781946|-2.3879669781946|-2.3879669781946|-2.3879669781946|-2.3879669781946|-2.3879669781946|-2.3879669781946|-2.3879669781946|-2.3879669781946|-2.3879669781946|-2.3879669781946|-2.3879669781946|-2.3879669781946|-2.3879669781946||-2.3879669781946|-2.3879669781946|-2.3879669781946|-2.3879669781946|-2.3879669781946|-2.402185558878|-2.4196506469367|-2.4346118601293|-2.4744165936062|-2.4744165936062|-2.4744165936062|-2.4744165936062|-2.4989713051375|-2.4989713051375|-2.616634631428|-2.6837607890068|-2.7072341872254|2.2872575040981|2.2872575040981|2.2872575040981|2.2586194537663|2.2468158542701|2.2468158542701|2.2468158542701|2.2468158542701|2.2451212203236|2.2451212203236|2.2451212203236|2.2451212203236|2.2451212203236|2.2451212203236
02967|1034513|/equities/industrea-acquisition-a|R2000VALUE|7.5954587179296|7.5954587179296|7.5954587179296|7.5954587179296|7.5954587179296|7.5954587179296|7.5954587179296|7.5954587179296|7.5954587179296|7.5954587179296|7.5954587179296|7.5954587179296|7.5954587179296|7.5954587179296|7.5954587179296|7.5954587179296|7.5954587179296|7.5954587179296|7.5954587179296||7.5954587179296|7.5954587179296|7.5954587179296|7.5954587179296|7.5954587179296|7.5954587179296|7.5954587179296|7.5954587179296|7.5954587179296||7.5954587179296|7.5954587179296|7.5437561448089|7.5437561448089||7.5437561448089|7.5437561448089|7.5437561448089|7.5437561448089|7.5437561448089|7.4686185977715|7.3451319427245|7.1629807894547|7.1629807894547|7.1629807894547|7.1629807894547|6.9622932128812|6.9622932128812|6.9622932128812|6.9622932128812|6.9307707517486|6.9307707517486|6.9307707517486|6.9307707517486|6.9307707517486|6.9307707517486||6.9307707517486|6.9307707517486|6.9307707517486|6.9307707517486|6.9307707517486|6.7225232090267|-7.5477629912057|-7.5477629912057|-7.5477629912057|-7.5477629912057|-7.5477629912057|-7.6748703571604|-7.6748703571604|-7.6748703571604|-7.6748703571604|-7.6748703571604|-7.6748703571604|-7.6748703571604|-7.6748703571604|-7.8466892609382|-8.2085438182381|-8.6006040496326|-8.7806714290487|-8.8674123015787|-9.0115694433214|8.0498326013076|8.0498326013076|8.0498326013076|8.0498326013076|8.0498326013076|8.0498326013076|8.0498326013076|8.0498326013076|8.0498326013076|8.0498326013076|8.0498326013076|8.0498326013076|8.0498326013076|8.0498326013076|8.0498326013076|8.0498326013076|8.0498326013076|8.0498326013076|7.8721919798838|7.6335469113441|7.5844963244434|7.5283787380688|7.5283787380688|7.5283787380688|7.5283787380688|7.5283787380688|7.5283787380688|7.2870875609178|7.0850972877894|-7.6767054192608|-7.6767054192608|-7.6767054192608||-7.6767054192608|-7.6767054192608|-7.6767054192608|-7.6767054192608|-7.6767054192608|-7.6767054192608|-7.867895006293|-7.9976612982418|-8.0374015367987|-8.1665572896007|-8.1772747320602|-8.3500164926791|7.8990705519672|7.8990705519672|7.8990705519672|7.8990705519672|7.8990705519672|7.8990705519672|7.8990705519672|7.8990705519672|7.8990705519672|7.8990705519672|7.8990705519672|7.8990705519672|7.8990705519672|7.8990705519672|7.8990705519672|7.8990705519672|7.8990705519672|7.8990705519672|7.8990705519672|7.8990705519672|7.8678563998536|7.8009511548497|7.741349435013|7.741349435013|7.741349435013|7.6584436365427|7.6151156368588|7.5701729393375|7.4637563131055|7.4637563131055|7.4637563131055||7.4637563131055|7.4447291583707|7.2802548111468|7.1517442532148|7.0633103127574|6.9586558071877|6.8885064089856|6.8733404438321|6.8249338512757|6.7592600589702||6.6375114924057|-7.4243556708954|-7.4243556708954|-7.4243556708954|-7.4243556708954|-7.4243556708954|-7.4243556708954|-7.4243556708954|-7.4243556708954|-7.4243556708954|-7.4243556708954|-7.4243556708954|6.6919930879028|6.6919930879028||6.6919930879028|6.6919930879028|6.6919930879028|6.6919930879028|6.6919930879028|6.6919930879028|6.6919930879028|6.5427699026963|-7.1104486161195|-7.1104486161195|-7.1104486161195|-7.1104486161195|-7.1104486161195|-7.1104486161195|-7.1104486161195|-7.1104486161195|-7.1104486161195|-7.1104486161195|-7.1104486161195|-7.1104486161195|-7.1104486161195|-7.1104486161195|-7.1104486161195|-7.1104486161195|-7.1104486161195|-7.1104486161195|-7.1371653536649|-7.1485169706181|-7.1856598038892|-7.1856598038892|-7.1856598038892|-7.1856598038892|-7.1856598038892|-7.1856598038892|-7.1856598038892||-7.1856598038892|-7.2723996793142|-7.4265557786062|-7.4265557786062|-7.4265557786062|-7.4850620451056|-7.6097911400357|-7.6333644887067|-7.6333644887067|-7.6333644887067|-7.6333644887067|-7.6333644887067|-7.6333644887067|-7.6333644887067|-7.8154050531494|-7.8321164650506|-7.8823517210822|-8.0637366398299|-8.0637366398299|-8.2585327664672|7.4131006653453|7.4131006653453|7.4131006653453|7.4131006653453|7.4131006653453|7.4131006653453|7.4131006653453|7.4131006653453|7.4131006653453|7.4131006653453|7.4131006653453
02968|16780|/equities/northwest-pipe-co|R2000VALUE|28.539116427196|28.539116427196|28.539116427196|28.539116427196|28.539116427196|28.539116427196|28.539116427196|28.539116427196|28.539116427196|27.815130071389|-30.350311684678|-30.350311684678|-30.350311684678|-30.350311684678|-30.350311684678|-30.350311684678|-30.607012563359|28.142804962058|28.142804962058||28.142804962058|28.142804962058|28.142804962058|28.142804962058|28.142804962058|28.142804962058|28.142804962058|28.142804962058|28.142804962058||28.142804962058|28.142804962058|28.142804962058|27.744228422265||27.424124219427|27.424124219427|27.424124219427|27.164090536599|27.164090536599|27.164090536599|26.541511851952|-28.476544777914|-28.476544777914|-28.476544777914|-28.476544777914|-28.476544777914|-28.476544777914|-28.476544777914|-28.476544777914|-28.476544777914|-28.476544777914|-28.476544777914|-28.476544777914|-28.72466380714|-28.72466380714||-28.72466380714|-28.72466380714|-28.72466380714|-28.72466380714|-28.72466380714|-28.72466380714|-28.72466380714|-28.72466380714|-28.72466380714|-28.72466380714|-28.72466380714|-28.72466380714|-29.312563737679|-29.312563737679|-29.312563737679|-29.312563737679|-29.312563737679|-29.312563737679|-29.312563737679|-29.312563737679|-29.312563737679|-29.312563737679|-29.345981315826|-29.695287250264|-29.695287250264|-30.2185574889|-31.40273129938|-31.482477585452|-31.708359206139|-31.840674185276|-31.840674185276|-31.840674185276|-31.840674185276|-31.840674185276|-31.840674185276|-31.840674185276|-32.38107721459|-32.38107721459|-32.38107721459|-32.38107721459|-32.38107721459|-32.38107721459|-32.38107721459|-32.38107721459|-32.38107721459|-33.030084950516|-33.190866674614|-33.190866674614|-33.190866674614|-33.190866674614|-33.190866674614|-33.375962802251|-33.624707988848|-33.624707988848|-34.120786141411|31.368235336879|31.368235336879||31.368235336879|30.831927338286|30.505954224829|30.505954224829|30.505954224829|30.505954224829|30.505954224829|30.505954224829|30.505954224829|30.505954224829|30.505954224829|30.505954224829|30.505954224829|30.505954224829|30.505954224829|30.505954224829|30.505954224829|30.505954224829|30.505954224829|30.505954224829|30.505954224829|30.505954224829|30.505954224829|30.505954224829|30.505954224829|30.283284142022|30.275036443609|30.27170691373|30.04605331705|30.04605331705|30.04605331705|29.317836234812|28.955930336586|28.943810578045|28.939990200019|28.939990200019|28.939990200019|28.939990200019|28.546697001195|28.546697001195|28.546697001195|28.546697001195|28.546697001195||28.546697001195|28.546697001195|28.546697001195|28.546697001195|28.546697001195|28.546697001195|28.546697001195|28.546697001195|28.546697001195|28.546697001195||28.546697001195|28.356409251739|28.356409251739|28.356409251739|27.733787205539|27.489208277421|27.062200474098|27.062200474098|26.246333359959|-28.603656895713|-28.603656895713|-28.603656895713|-28.603656895713|-28.603656895713||-28.603656895713|-28.603656895713|-28.603656895713|-28.603656895713|-28.603656895713|-28.603656895713|-28.603656895713|-28.603656895713|-28.603656895713|-28.667950983132|-28.903002707257|-29.070001778883|-29.259449623596|-29.259449623596|-29.40542928085|-29.40542928085|-29.40542928085|-29.935958564595|-29.935958564595|-29.935958564595|-29.935958564595|-29.935958564595|-30.389397820186|-31.119886619461|-31.419243320286|-31.419243320286|-31.43027007189|-31.577522141035|-31.87802076966|-31.87802076966|-31.87802076966|-31.87802076966|-32.124774393318|-32.124774393318|-32.124774393318||-32.184193753399|-32.418059083265|-33.887843472474|-34.399825580377|-34.525640460992|-34.525640460992|-34.525640460992|-34.525640460992|-34.525640460992|-34.525640460992|-34.898490240335|-36.15221023798|-36.616654140305|-36.616654140305|-36.616654140305|-37.649059647268|-40.244511253244|-40.776247478609|-40.776247478609|37.608951977179|37.608951977179|37.608951977179|37.608951977179|37.608951977179|37.608951977179|36.703282704272|36.3341007526|36.3341007526|36.239022817356|36.164123609554|36.164123609554
02969|1052355|/equities/fidelity-d-d|R2000VALUE|-51.277592505907|-51.277592505907|-51.277592505907|-51.902325354124|-53.415363216958|47.483998164214|47.483998164214|47.483998164214|47.483998164214|46.487775229389|-52.666471975424|-52.666471975424|-52.666471975424|-52.666471975424|-52.666471975424|-52.666471975424|-52.666471975424|-54.584903620617|-54.584903620617||-55.701762633726|-55.701762633726|-55.970293527626|-56.611436532364|-58.821041396841|-60.480879151804|54.229530329219|54.229530329219|54.229530329219||54.229530329219|54.229530329219|54.229530329219|54.229530329219||54.229530329219|54.229530329219|54.229530329219|54.229530329219|54.229530329219|54.229530329219|53.3455891021|52.878873069579|52.878873069579|52.418194461194|51.966327111288|50.875032633376|50.875032633376|50.045593917185|49.501769900116|48.472168461657|48.472168461657|48.472168461657|48.281600614798|48.281600614798|48.281600614798||48.281600614798|48.281600614798|48.281600614798|48.281600614798|47.972900445093|47.972900445093|47.417112410984|45.734568769095|44.798038463192|44.457862665304|44.457862665304|44.457862665304|44.457862665304|43.274848516395|-47.282697412229|-47.282697412229|-47.282697412229|-47.282697412229|-47.282697412229|-47.282697412229|-47.282697412229|-47.282697412229|-47.282697412229|-47.282697412229|-47.282697412229|-47.282697412229|-47.282697412229|-47.282697412229|-47.282697412229|-47.282697412229|-47.282697412229|-47.282697412229|-47.282697412229|-47.282697412229|-47.282697412229|-47.282697412229|-47.504384275781|-48.011004982869|-48.011004982869|-48.011004982869|-48.011004982869|-48.011004982869|-48.011004982869|-48.011004982869|-48.011004982869|-48.011004982869|-48.011004982869|-48.011004982869|-48.011004982869|-48.011004982869|-48.011004982869|-48.011004982869|-49.086951956131|-49.49321027962|-49.49321027962|-49.641958078303|-49.641958078303||-49.641958078303|-49.641958078303|-49.641958078303|-49.641958078303|-49.641958078303|-49.641958078303|-50.030663118144|-50.030663118144|-50.350737688034|45.958823896224|45.958823896224|45.958823896224|45.958823896224|45.958823896224|45.958823896224|45.958823896224|45.958823896224|45.958823896224|45.958823896224|45.958823896224|44.839785037045|44.839785037045|44.839785037045|44.839785037045|44.58254033725|44.15059917945|43.669000080099|43.573513514344|43.573513514344|43.573513514344|43.573513514344|43.573513514344|-48.915335811735|-48.915335811735|-48.915335811735|-48.915335811735|44.654626522588|44.654626522588|44.654626522588|44.654626522588|44.654626522588|44.654626522588|44.654626522588||44.654626522588|44.654626522588|44.654626522588|44.654626522588|44.654626522588|44.654626522588|44.654626522588|44.654626522588|44.654626522588|44.421717178079||44.099407526357|43.98383834241|43.354175221899|42.304082698269|40.718425559384|39.769917169524|38.071019772372|36.866041483627|-41.780375063139|-41.780375063139|-41.780375063139|-41.780375063139|-41.780375063139|-41.780375063139||-41.780375063139|-41.780375063139|-42.743403995007|-42.743403995007|-42.743403995007|-42.743403995007|-42.743403995007|-42.743403995007|-42.743403995007|-42.743403995007|-42.743403995007|-43.329338272379|-44.329266239058|-44.994738553245|-45.313134008817|-45.313134008817|-45.841815531443|-46.201441637805|-46.201441637805|-46.201441637805|-46.201441637805|-46.201441637805|-46.988823431654|-47.016203136998|-47.016203136998|-47.448557769543|-47.697287148111|-47.71718554222|-47.71718554222|-47.71718554222|-47.71718554222|-47.71718554222|-48.205760263993|-48.237421052928|-48.237421052928|||-48.370364320217|-48.370364320217|-48.370364320217|-48.370364320217|-48.370364320217|-48.370364320217|-48.370364320217|-48.370364320217|-48.370364320217|-48.370364320217|-48.370364320217|-48.370364320217|-48.370364320217|-48.370364320217|-48.370364320217|-48.370364320217|-48.370364320217|-48.370364320217|-50.449294765722|47.724466317667|47.724466317667|47.724466317667|47.724466317667|47.724466317667|47.724466317667|47.724466317667|47.724466317667|47.724466317667|47.724466317667|47.724466317667
02970|101858|/equities/castlight-h|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02971|50995|/equities/labstyle|R2000VALUE|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6628630327382|1.6611647762536|1.6611647762536|1.6611647762536||1.6611647762536|1.6611647762536|1.6611647762536|1.3862942498788|1.293929228855|1.293929228855|1.293929228855|1.293929228855|1.293929228855||1.2694213894483|1.2582459943688|1.2354444264379|1.2354444264379||1.2298359490492|1.2298359490492|1.2298359490492|1.2298359490492|1.2298359490492|1.2298359490492|1.2298359490492|1.2298359490492|1.2298359490492|1.2298359490492|1.2298359490492|1.1809209108178|1.1809209108178|1.1682454612326|0.98527276808153|-1.5061308338341|-1.5061308338341|-1.5061308338341|-1.5061308338341|-1.5061308338341|-1.5061308338341||-1.5326731353002|-1.5703845041032|-1.5703845041032|-1.5703845041032|-1.5703845041032|-1.6284605614604|-1.6477784108521|-1.6514940413371|-1.6514940413371|-1.6514940413371|-1.6514940413371|-1.6514940413371|-1.6514940413371|-1.6514940413371|-1.6514940413371|-1.9423045187675|-2.0685827698402|-2.1800920197359|-2.2239910705213|-2.3711012384763|-2.652334665973|-2.9464829759675|-3.2333422454284|-3.3313801721386|-3.3522169245793|-3.3522169245793|-3.3522169245793|-3.3522169245793|-3.3522169245793|-3.5002410029387|2.695886488969|2.695886488969|2.695886488969|2.695886488969|2.695886488969|2.695886488969|2.695886488969|2.695886488969|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896||-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.3826582140896|-3.485175696476|-3.7135287031682|-3.8583651234874|-3.9170723016801|-4.0767469732566|-4.1228691521745|-4.1228691521745|-4.1482379903905|-4.2580723653758|-4.2580723653758|-4.2580723653758|-4.2580723653758|-4.2580723653758|-4.2580723653758|-4.2580723653758|-4.2580723653758|-4.2580723653758|-4.2580723653758|-4.2580723653758|-4.2580723653758|-4.2580723653758|-4.2580723653758|-4.2580723653758|-4.2580723653758|-4.2580723653758|-4.2580723653758|-4.2580723653758|-4.2580723653758|-4.2580723653758|-4.2580723653758|-4.2580723653758||-4.2580723653758|-4.2580723653758|-4.2580723653758|-4.2580723653758|-4.2580723653758|-4.2580723653758|3.6174198414273|3.6174198414273|3.6174198414273|3.6174198414273||3.6174198414273|3.6174198414273|3.6174198414273|3.6174198414273|3.516927430518|3.4743862389276|3.4677296183666|3.4677296183666|3.4495277164336|3.3361082869499|3.2832447161431|3.2832447161431|3.2832447161431|3.2832447161431||3.2832447161431|3.2832447161431|3.2832447161431|3.2832447161431|-4.0345596660888|-4.0345596660888|-4.0345596660888|-4.0345596660888|-4.0345596660888|-4.0345596660888|-4.0345596660888|-4.0345596660888|-4.0345596660888|-4.0345596660888|-4.0345596660888|-4.0345596660888|-4.0345596660888|-4.0345596660888|-4.0345596660888|-4.0345596660888|-4.0345596660888|-4.0345596660888|-4.0345596660888|-4.1122886725837|-4.2408761788931|-4.3136286976591|-4.3136286976591|-4.3136286976591|-4.3136286976591|-4.4738706485712|-4.6381337449811|-4.6381337449811|-4.6381337449811|-4.6381337449811|-4.6381337449811||-4.652370815571|-4.670412002996|-4.7576799249157|-4.9304205941724|-4.9304205941724|-4.9304205941724|-4.9304205941724|-4.9304205941724|-4.9304205941724|-4.9304205941724|-4.9304205941724|-4.9304205941724|-4.9304205941724|-4.9304205941724|-5.0176394303162|-5.1264774489755|-5.1316323812271|-5.1316323812271|-5.1316323812271|-5.277439322064|-5.277439322064|-5.277439322064|-5.277439322064|-5.277439322064|-5.277439322064|-5.277439322064|-5.5104879692634|-5.5138756252484|-5.5272784737698|-5.5373760360205|-5.6137514796217
02972|15683|/equities/ceco-environmenta|R2000VALUE|-20.573657805959|-20.573657805959|-20.573657805959|-20.573657805959|-20.573657805959|-20.573657805959|-20.573657805959|-20.573657805959|-20.573657805959|-20.573657805959|-20.573657805959|-20.573657805959|-20.573657805959|-20.573657805959|-20.573657805959|-20.573657805959|-20.573657805959|-20.573657805959|-20.573657805959||-20.807305149858|-20.807305149858|-20.807305149858|-20.807305149858|19.149852410374|19.149852410374|19.149852410374|19.149852410374|19.149852410374||19.149852410374|19.149852410374|19.149852410374|19.149852410374||19.149852410374|19.047458727253|19.047458727253|19.047458727253|18.472175155627|18.247439768269|18.247439768269|18.175647142788|18.175647142788|18.175647142788|18.175647142788|18.175647142788|18.175647142788|18.175647142788|18.175647142788|18.175647142788|18.175647142788|18.175647142788|18.175647142788|18.175647142788|17.743524740427||17.478027341862|17.435507370331|17.435507370331|17.435507370331|17.435507370331|17.435507370331|17.155564177144|16.85513729827|16.85513729827|16.046284515568|16.046284515568|16.046284515568|14.857265202667|14.857265202667|14.857265202667|14.857265202667|14.857265202667|14.857265202667|14.857265202667|14.857265202667|14.857265202667|14.857265202667|14.857265202667|14.857265202667|14.857265202667|14.857265202667|14.857265202667|14.857265202667|14.857265202667|14.857265202667|14.857265202667|14.774184033237|14.657597217213|14.657597217213|14.657597217213|14.657597217213|14.657597217213|14.657597217213|14.657597217213|14.657597217213|14.657597217213|14.657597217213|14.657597217213|14.433740214282|14.433740214282|14.433740214282|14.433740214282|14.250267960157|13.719742061392|13.435824925917|12.913693912843|12.856326641881|12.501418858541|12.501418858541|12.501418858541|12.501418858541|12.501418858541||12.501418858541|11.961470485124|11.961470485124|11.961470485124|11.961470485124|11.961470485124|11.961470485124|11.961470485124|11.961470485124|11.961470485124|11.961470485124|11.961470485124|11.961470485124|11.961470485124|11.961470485124|11.961470485124|11.961470485124|11.961470485124|11.961470485124|-13.110218568876|-13.110218568876|-13.110218568876|-13.335151855842|-13.335151855842|-13.335151855842|-13.335151855842|-13.46850246047|12.103134786017|12.103134786017|12.103134786017|12.103134786017|12.103134786017|12.103134786017|12.103134786017|12.103134786017|12.103134786017|12.103134786017|12.103134786017|12.103134786017|12.103134786017|12.103134786017|12.103134786017|12.103134786017||12.103134786017|11.873358113868|11.873358113868|11.873358113868|11.873358113868|11.873358113868|11.873358113868|11.873358113868|11.873358113868|11.873358113868||11.873358113868|11.873358113868|11.873358113868|11.601509314227|11.354071013847|11.300712286012|11.190236023816|11.16859566255|10.621661063128|-12.424994778822|-12.424994778822|-12.424994778822|-12.424994778822|11.035778493967||11.035778493967|11.035778493967|11.035778493967|11.035778493967|11.035778493967|11.035778493967|10.608643288178|-12.695603532379|-12.695603532379|-12.695603532379|-12.695603532379|-12.695603532379|-12.695603532379|-12.695603532379|-12.695603532379|-12.695603532379|-12.695603532379|-12.695603532379|-12.695603532379|-12.695603532379|-12.695603532379|-12.695603532379|-12.954559876726|-13.445943914305|-13.852955654388|-13.852955654388|-14.123839567243|-14.288155235779|-14.377482320844|-14.377482320844|-14.377482320844|-14.377482320844|-14.377482320844|-14.377482320844|-14.377482320844||-14.377482320844|-14.604980682862|-15.028867270695|-15.545135897781|-15.739462025062|-15.807699869154|-15.807699869154|-15.807699869154|-15.807699869154|-15.807699869154|-15.85715386635|-15.85715386635|-15.85715386635|-15.85715386635|-15.85715386635|-15.943781717684|-16.111702292127|13.79730224034|13.79730224034|13.79730224034|13.79730224034|13.79730224034|13.79730224034|13.79730224034|13.79730224034|13.79730224034|13.79730224034|13.33450247867|13.315558402882|12.964886715806|12.964886715806
02973|20449|/equities/independence-holding-comp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02974|16744|/equities/nn|R2000VALUE|3.976287614756|3.976287614756|3.976287614756|3.976287614756|3.976287614756|3.976287614756|3.8253265472831|3.8253265472831|3.8253265472831|3.8097849259312|3.5380945878487|3.4558312291866|3.4558312291866|3.4558312291866|3.4558312291866|3.4558312291866|3.4558312291866|3.4558312291866|3.4558312291866||3.4558312291866|3.414145469436|3.414145469436|3.414145469436|3.414145469436|3.414145469436|3.414145469436|3.3835351300837|3.3835351300837||3.3835351300837|3.3835351300837|3.2981945621307|3.14415518303||3.0089724092492|2.7933026583999|2.6647806335389|2.5560216169053|2.5560216169053|2.5560216169053|2.5376240655772|2.5368000062852|2.5368000062852|2.5368000062852|2.5368000062852|2.5368000062852|2.5368000062852|2.3958888089821|2.1804931203707|2.0263034017201|2.0153097373056|2.0153097373056|2.0153097373056|2.0153097373056|2.0153097373056||2.0153097373056|2.0153097373056|2.0153097373056|2.0153097373056|2.0153097373056|2.0153097373056|2.0153097373056|1.9158663067341|1.808457086828|1.8043079225516|1.7443708951944|-2.0327132445978|-2.0327132445978|-2.0327132445978|-2.0327132445978|-2.0327132445978|-2.0327132445978|-2.0327132445978|-2.0327132445978|-2.0563480569705|-2.0701172362362|-2.0701172362362|-2.0701172362362|-2.0701172362362|-2.0701172362362|-2.0701172362362|-2.0701172362362|-2.0701172362362|-2.0701172362362|-2.0701172362362|-2.0701172362362|-2.0701172362362|-2.0701172362362|-2.0701172362362|-2.117451500881|-2.117451500881|-2.117451500881|-2.1677739156488|-2.2631320380221|-2.2631320380221|-2.2631320380221|-2.281813352533|-2.3186814644025|-2.3279682903474|-2.3363425300061|-2.4091716450903|-2.4091716450903|-2.4091716450903|-2.4091716450903|-2.4091716450903|-2.4091716450903|-2.4091716450903|-2.4091716450903|-2.4091716450903|-2.4591340894137|-2.4591340894137|-2.5012101591333||-2.5292991290865|-2.5292991290865|-2.5292991290865|-2.5292991290865|-2.5292991290865|-2.5292991290865|-2.5292991290865|-2.5292991290865|-2.5292991290865|-2.6142212296391|-2.6813570420901|-2.772113221769|-2.8783759870843|-2.9341731776481|-3.0785258069838|-3.110402269521|-3.110402269521|-3.1251691131224|-3.2451879347286|2.5334973968061|2.5334973968061|2.5334973968061|2.5334973968061|2.5334973968061|2.5334973968061|2.5334973968061|2.5334973968061|2.5334973968061|2.5334973968061|2.5334973968061|2.5334973968061|2.3688858258495|2.1982065425724|2.1137308170156|2.1137308170156|2.1137308170156|2.1137308170156|2.1137308170156|2.1137308170156|2.1137308170156|2.1137308170156|2.1137308170156|2.1137308170156||2.0449674714226|1.9961251272778|1.9589389842992|1.9308545106257|1.8317882610256|1.7940649236909|1.7940649236909|1.7940649236909|1.7784054373891|1.746673264522||1.746673264522|1.7321370734314|1.6697498346267|1.6697498346267|1.6697498346267|1.6697498346267|1.6697498346267|1.6349887080654|1.5546374594353|1.4740582743378|1.4241091784605|1.3912324504464|1.3835585578981|1.3835585578981||1.357516645245|1.357516645245|1.2511296524518|1.0795884677562|1.068117841351|1.068117841351|1.068117841351|1.068117841351|1.068117841351|1.068117841351|1.068117841351|1.068117841351|0.99796429857937|0.88075143713996|-1.2063941350281|-1.2418601833781|-1.2687247950984|-1.2687247950984|-1.2687247950984|-1.2687247950984|-1.2687247950984|-1.2687247950984|-1.2933413402082|-1.2933413402082|-1.2933413402082|-1.2933413402082|-1.3020006144973|-1.3020006144973|-1.3020006144973|-1.3020006144973|-1.3020006144973|-1.3222895358373|-1.3397661220552|-1.3491924264346|-1.3491924264346||-1.3491924264346|-1.3491924264346|-1.3491924264346|-1.3491924264346|-1.3491924264346|-1.3491924264346|-1.384269354334|-1.4386326577823|-1.4801584577738|-1.4808705290356|-1.5802339139027|-1.6357543206262|-1.6548739903159|-1.6548739903159|-1.6548739903159|-1.7154156160561|-1.8048562089832|-1.8292422145276|-1.8292422145276|-1.9274913171561|-2.1437347376381|-2.1482087115475|-2.1482087115475|-2.1482087115475|-2.1482087115475|-2.1482087115475|-2.1666207688857|-2.2440231197199|1.9030766216903|1.9030766216903|1.9030766216903
02975|1166560|/equities/oncorus-inc|R2000VALUE|||||||||||||||||||||||||||||||0.10809313995381|0.093992375723075|0.023880421547208|-0.014577309300925||-0.015085899248085|-0.015650999189375|-0.01627888801303|-0.016976542261535|-0.017751713648764|-0.018613015190129|-0.019570016902756|-0.020633352139009|-0.021814835734846|-0.023127595285775|-0.029586216897275|0.017307926854592|0.017307926854592|0.017307926854592|0.017307926854592|0.017307926854592|0.017307926854592|0.017307926854592|0.017307926854592|0.017307926854592|||0.017307926854592|0.017307926854592||-0.027435635785159|-0.028261817588735|-0.029179797370487|-0.030199774905767|-0.0313330832783|-0.032592314803336|-0.033991460942266|-0.034354140009369|-0.034354140009369|-0.034354140009369||||-0.034354140009369||-0.034354140009369|-0.034354140009369|||-0.034354140009369|-0.034354140009369|-0.034354140009369|-0.034354140009369|-0.034354140009369|-0.034354140009369|-0.034354140009369|-0.034354140009369|-0.034354140009369|-0.035597686074647|-0.035597686074647|-0.035597686074647|-0.035597686074647|0.021558125217791|0.021558125217791|0.021558125217791|0.021558125217791|0.020620139205384|0.019577932524932|0.018419925102208|0.017438542091021|0.017438542091021|0.017438542091021|0.017438542091021|0.017438542091021|0.017438542091021|0.017438542091021|0.017438542091021|0.017438542091021|0.017438542091021|0.017438542091021|0.017438542091021|0.017438542091021|0.017438542091021|0.017438542091021||0.017438542091021|0.017438542091021|0.017438542091021|0.017438542091021|0.017438542091021|-0.040385397288232|-0.040385397288232|-0.040385397288232|-0.040385397288232|-0.040385397288232|-0.040385397288232|-0.040385397288232|-0.040385397288232|-0.040385397288232|-0.043761552567314|-0.045290614038188|-0.046989571228048|-0.048877301439003|-0.050974779451176|-0.058305310464052|-0.062561456120839|-0.065068284678051|-0.06785364974162|-0.070948499812252|-0.071170986478792|-0.071170986478792|-0.077848444296485|-0.077848444296485|-0.077848444296485|-0.077848444296485|-0.077848444296485|-0.077848444296485|-0.087053827915|-0.08837193371714|-0.08837193371714|-0.08837193371714|-0.08837193371714|-0.093746593118386|-0.099718436897548|-0.10743269727595|-0.10743269727595|-0.10743269727595|-0.11659188623469||-0.12121320638934|-0.1213480057416|-0.13038667314556|-0.14042963692774|-0.14658848568637|-0.15565387314629|-0.16161271685461|-0.16161271685461|-0.16161271685461|-0.16161271685461||-0.16161271685461|-0.16161271685461|-0.17111968681326|-0.17439965556188|-0.18289406045855|-0.20658228761157|-0.22427476353338|-0.2357941817011|-0.23614354095145|-0.24175949103616|-0.25741054166779|-0.31149917358458|-0.31149917358458|-0.31149917358458||-0.33061812029209|-0.33061812029209|-0.35353410677441|-0.35353410677441|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847||0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847|0.29229561580847
02976|20960|/equities/futurefuel-corp|R2000VALUE|5.3971215101113|5.2793017594935|-5.8431115660482|-5.8431115660482|-5.8431115660482|-5.9634870900106|-5.9634870900106|-5.9634870900106|-5.9634870900106|-5.9634870900106|-5.9634870900106|-5.9634870900106|-5.9634870900106|-5.9634870900106|-5.9634870900106|-5.9634870900106|-6.0199858229902|-6.0277620997193|-6.1591801341113||-6.1748826630979|-6.1748826630979|-6.1932030925121|-6.2818922476599|-6.3453674629598|-6.3453674629598|-6.3453674629598|-6.3453674629598|-6.3453674629598||-6.3453674629598|-6.3453674629598|-6.3453674629598|-6.3453674629598||-6.3453674629598|-6.3453674629598|-6.3453674629598|-6.3453674629598|-6.3453674629598|-6.3453674629598|-6.3453674629598|-6.3453674629598|-6.3453674629598|-6.3475647011778|-6.3475647011778|-6.3475647011778|-6.3475647011778|-6.3475647011778|-6.3475647011778|-6.3475647011778|-6.3475647011778|-6.3475647011778|-6.3475647011778|-6.3475647011778|-6.3475647011778||-6.3475647011778|-6.3475647011778|-6.3475647011778|-6.3475647011778|-6.3475647011778|-6.3475647011778|-6.3475647011778|-6.3475647011778|-6.3475647011778|-6.8261830585291|-6.9496476404193|-6.9998214109505|-6.9998214109505|-6.9998214109505|-6.9998214109505|-6.9998214109505|-7.0375719909115|-7.0375719909115|-7.0375719909115|-7.0375719909115|-7.0375719909115|-7.1184134885385|-7.1185150858114|-7.1500165458465|6.6148310663177|6.6148310663177|6.6148310663177|6.6148310663177|6.6148310663177|6.6148310663177|6.6148310663177|6.6148310663177|6.6148310663177|6.6148310663177|6.6148310663177|6.6148310663177|6.6148310663177|6.6148310663177|6.6148310663177|6.6148310663177|6.5470002861167|6.5470002861167|6.5470002861167|6.5470002861167|6.5470002861167|6.5470002861167|6.5470002861167|6.5470002861167|6.5470002861167|6.4733336470022|-7.2954538016173|-7.2954538016173|-7.2954538016173|-7.2954538016173|-7.2954538016173|-7.5263376135134|-7.6048194720241||-7.9175773808131|-7.9361969838285|-8.0968480092684|-8.0968480092684|-8.2009854648338|-8.2009854648338|-8.2377614813631|-8.3391793919476|-8.4285327541466|-8.4319808072112|-8.477756507558|-8.6513962032203|-8.7404404748153|-8.9888225251515|-9.0304377910629|-9.0304377910629|-9.8418414986945|9.304531480929|9.304531480929|9.304531480929|9.0888590477725|9.0888590477725|9.0888590477725|9.0888590477725|9.0888590477725|9.0888590477725|9.0888590477725|9.0888590477725|8.9226216367903|8.8858291136412|8.8858291136412|8.8709206566975|8.7526894659648|8.6671889685706|8.6671889685706|8.6671889685706|8.6671889685706|8.55464897146|-9.2772378175991|-9.2772378175991|-9.2772378175991|-9.2772378175991|-9.2772378175991||-9.2772378175991|-9.2772378175991|-9.2772378175991|-9.2772378175991|-9.2816568118578|-9.2816568118578|-9.2816568118578|-9.2868402514464|8.4098467767226|8.4098467767226||8.4098467767226|8.4098467767226|8.4098467767226|8.4098467767226|-9.2514772311154|-9.2514772311154|-9.2514772311154|-9.2514772311154|-9.2514772311154|-9.2514772311154|-9.2514772311154|-9.2514772311154|-9.4813801861806|8.7938594746492||8.7938594746492|8.7938594746492|8.7938594746492|8.7938594746492|8.7938594746492|8.7938594746492|8.5859552409805|8.4627280264604|8.2785869207104|8.2328742440232|8.0754160810057|7.9157914615638|7.9157914615638|7.3476589820985|7.3476589820985|7.3476589820985|7.3476589820985|7.3476589820985|7.3476589820985|7.3476589820985|7.3476589820985|7.3476589820985|7.3476589820985|7.3476589820985|7.3476589820985|7.3476589820985|7.3476589820985|7.3476589820985|7.3476589820985|7.3476589820985|7.3476589820985|7.3476589820985|-8.0876400526484|-8.0876400526484|-8.0876400526484||-8.0876400526484|-8.0876400526484|-8.0876400526484|-8.0876400526484|-8.0876400526484|-8.0876400526484|-8.09508992738|-8.09508992738|-8.09508992738|-8.09508992738|-8.1720944676849|-8.3323050907423|-8.3854074923553|-8.3854074923553|-8.4471194444274|-8.4565054676385|-8.4565054676385|-8.8922906890145|-8.8922906890145|-8.9872674693257|-9.3508526737591|-9.3529142202161|-9.3731547264282|-9.3822324232397|8.6006047497485|8.6006047497485|8.6006047497485|8.6006047497485|8.6006047497485|8.6006047497485|8.6006047497485
02977|1076698|/equities/us-xpress-enterprises-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0936320176123|6.0936320176123|6.0887580569584|6.0825405837084|6.0825405837084|6.0764696658131|6.0764696658131|6.0731106025785|6.0731106025785||6.0645671401653|6.0499596196233|6.0499596196233|6.0438438872296|6.0342707876584|6.0325231026964|6.0305812305164|6.0284235947609|6.0260262216991|6.0212361859032|6.0212361859032|6.0088491709375|6.0088491709375|6.0088491709375||6.0088491709375|5.9914992155127|5.9788879356442|5.9737642828688|5.9730714497815|5.9700793621551|5.9667548203481|5.9630608850069|5.9539563979647|5.9521741186109|5.9521741186109|5.9521741186109|5.9521741186109|5.949282845629|5.949282845629|5.949282845629|5.949282845629|5.949282845629|5.9458698263574|5.9415221469059|5.9355800699806|5.9184220975875|5.9160248644086|5.9149714290032|5.9149714290032|5.9008348053174|5.8709272880772|5.8582526864187|5.8508364030141|5.8375962120977|5.8267734429005|5.8169704168774|5.8060781657405|5.7939756644774|5.7821951456653||5.7763280678444|5.7725869338438|5.7595410259482|5.7450455727309|5.7289395136005|5.7277105431166|5.7102338054011|5.6780376145387|5.667263873103|5.6614042472869|5.644893852873|5.6187706170296|5.5680786170137|-1.7674121471802|-1.7674121471802|-1.7674121471802|-1.7674121471802|-1.7674121471802|-1.7674121471802|-1.7674121471802|-1.7674121471802|-1.7674121471802|-1.7674121471802|-1.7674121471802|-1.7674121471802|-1.7674121471802|-1.7674121471802|-1.7674121471802|-1.7674121471802|-1.7674121471802|-1.7674121471802
02978|15889|/equities/daktronics|R2000VALUE|-8.2250016140502|-8.2250016140502|-8.2250016140502|-8.2866685575424|-8.4051873624522|-8.6198972530054|-8.6228120681951|-8.6228120681951|-8.6228120681951|-8.6228120681951|-8.6228120681951|-8.6228120681951|-8.6228120681951|-8.6228120681951|-8.6228120681951|-8.7466314983233|-8.7466314983233|-8.7466314983233|-8.974090385422||-9.0221954454732|-9.0221954454732|-9.0221954454732|-9.0343424465202|-9.0343424465202|-9.0343424465202|-9.4191990451472|-9.4191990451472|-9.4191990451472||-9.4191990451472|-9.4191990451472|-9.6727215533408|-9.7586519193818||-9.7956572056004|-9.8449891493574|-9.8449891493574|-9.8449891493574|-9.8677656833613|-9.890851041154|-9.9187045834246|-9.9187045834246|-9.9187045834246|-10.124393862903|-10.331227501749|-10.331227501749|-10.420392178296|-11.337079682614|-12.052496292989|-12.052496292989|-12.052496292989|10.740321876738|10.740321876738|10.740321876738|10.740321876738||10.535913310817|10.103237190038|9.9469297088845|9.7171499638274|9.6857322474707|9.6857322474707|9.0847022026103|8.7946691479198|8.7884715890346|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.6699324055573|8.1149250052661|8.0281547274568|8.0281547274568|8.0281547274568|7.6976250324708||7.6976250324708|7.6976250324708|7.6976250324708|7.6976250324708|7.6665164269852|7.4617348553789|7.3833408416981|7.3833408416981|7.3833408416981|7.3833408416981|7.3833408416981|7.3833408416981|7.3833408416981|7.3833408416981|7.2253784936528|7.1054206470495|7.0539173660284|6.9372635481099|-7.8281242492614|-7.8281242492614|-7.8281242492614|-7.8281242492614|-7.8281242492614|-7.8281242492614|-7.8281242492614|-7.8281242492614|-7.8281242492614|-7.8281242492614|-7.8281242492614|-7.8281242492614|-7.8281242492614|-7.8281242492614|-7.9193826387125|-8.0800651000112|-8.0800651000112|-8.0900722793042|6.654169732737|6.654169732737|6.0093975692659|6.0093975692659|6.0093975692659|6.0093975692659|6.0093975692659||6.0093975692659|6.0093975692659|6.0093975692659|6.0093975692659|6.0093975692659|6.0093975692659|6.0093975692659|6.0093975692659|6.0093975692659|6.0093975692659||6.0093975692659|6.0093975692659|6.0093975692659|6.0093975692659|6.0093975692659|6.0093975692659|6.0093975692659|6.0093975692659|5.810441748927|5.6681457825727|5.6681457825727|5.6681457825727|5.6681457825727|5.6681457825727||5.4819730992921|5.3037254010977|5.2406055852884|5.2406055852884|5.1683029506817|5.1683029506817|5.1351143358167|4.9704606265951|4.7416227626722|-5.4694755877835|-5.4694755877835|-5.4694755877835|-5.4694755877835|-5.4694755877835|-5.4694755877835|-5.4694755877835|-5.4694755877835|-5.4694755877835|-5.4694755877835|-5.5277506340193|-5.528827880715|-5.528827880715|-5.7995308228054|-5.9262585683524|5.1150064416207|5.1150064416207|5.1150064416207|5.1150064416207|5.1150064416207|5.1150064416207|5.1150064416207|5.1150064416207|5.1150064416207|4.99960723933|4.9883053455108||4.9883053455108|4.9883053455108|4.9883053455108|4.9883053455108|4.9303391678855|4.7848213760638|4.7509125966258|4.5726803958887|4.5118673046953|4.5043104641895|4.5043104641895|4.5043104641895|4.3253448796781|4.2174052477448|4.0891391171977|4.0223770024561|3.9559744333982|3.9138603183693|3.8104446489951|3.8104446489951|3.7560497477475|3.6961498960959|3.6961498960959|3.6961498960959|3.6746554358256|3.6367395257081|3.6367395257081|3.5926103167099|3.5706670264051|3.5706670264051|3.5706670264051
02979|100200|/equities/celladon-corp|R2000VALUE|-7.4564512622167|-7.6121681941669|-7.7906010831095|-7.7906010831095|-7.7906010831095|-7.7906010831095|-7.7906010831095|-7.7906010831095|-7.7906010831095|-7.8872843544458|-7.9978159843522|-8.0326177211424|-8.6535751391142|-8.9518613339231|-9.2387345632762|-9.3663717200194|-9.6709685248174|-9.821076411013|-9.9123069114202||-10.156847314694|-10.156847314694|-10.156847314694|-10.156847314694|-10.156847314694|-10.156847314694|-10.156847314694|-10.156847314694|-10.156847314694||-10.156847314694|-10.156847314694|-10.156847314694|-10.409219217144||-10.51963249825|-10.95648052055|-11.266367295918|-11.441558162295|-11.441558162295|-11.894786640365|-12.047737005265|-12.047737005265|-12.370874434612|7.7554109352931|7.7554109352931|7.7554109352931|7.7554109352931|7.7554109352931|7.7554109352931|7.7554109352931|7.7554109352931|7.7554109352931|7.7554109352931|7.7554109352931|7.7554109352931||7.7554109352931|7.7554109352931|7.7554109352931|6.9670254385799|6.9670254385799|6.9670254385799|6.9670254385799|6.9670254385799|6.9670254385799|6.9670254385799|6.9670254385799|6.9670254385799|6.9670254385799|5.9568057762616|-11.645725857377|-11.645725857377|-11.645725857377|-11.645725857377|-11.645725857377|-11.907255023242|-11.907255023242|-11.907255023242|-11.907255023242|-11.907255023242|-11.907255023242|-11.907255023242|-11.907255023242|-11.907255023242|-11.907255023242|-12.815616388587|-13.036240440241|-13.17587863696|-13.555198688114|-13.985331450131|-14.293552533952|-14.293552533952|-14.293552533952|-15.313836830819|-15.735138242579|-15.735138242579|-15.735138242579|-17.72265361982|-18.369004453083|-19.034504745691|-19.342950077287|-20.020833407764|-20.595036995548|-21.10987473874|-22.797082650978|-23.684898368025|-23.684898368025|-26.95744872523|-26.95744872523|-28.046832672232|20.186299234179|20.186299234179|20.186299234179||20.186299234179|18.898733687292|18.898733687292|18.898733687292|18.898733687292|18.898733687292|18.898733687292|18.866593122361|17.037048180764|-24.051965053731|-24.051965053731|-24.051965053731|-24.051965053731|-24.051965053731|-24.427571199397|-24.6172453541|-25.551755805894|-25.551755805894|-25.551755805894|-25.551755805894|-25.551755805894|-25.551755805894|-25.551755805894|-25.928339212122|-26.147602469261|-26.147602469261|-26.147602469261|-26.147602469261|-26.147602469261|-26.147602469261|-26.147602469261|-26.147602469261|-26.147602469261|-26.147602469261|-26.147602469261|-26.147602469261|-26.147602469261|-26.147602469261|-26.147602469261|-26.147602469261|-26.147602469261|-26.147602469261|-26.147602469261||-26.147602469261|-26.147602469261|-26.147602469261|-29.381891575715|-31.625047197233|-33.48860771379|-34.594848623506|-34.594848623506|-35.733720239259|-36.319134006078||-36.510592947597|-37.303159619034|-37.360135679702|-37.360135679702|-37.828388723626|29.747666033753|29.747666033753|29.747666033753|29.747666033753|29.747666033753|29.747666033753|29.747666033753|29.747666033753|29.747666033753||29.747666033753|29.747666033753|29.747666033753|29.747666033753|29.747666033753|29.747666033753|29.747666033753|29.747666033753|29.747666033753|26.644654450747|26.644654450747|26.644654450747|26.644654450747|26.644654450747|26.644654450747|26.644654450747|26.644654450747|25.423505767553|24.696655962801|24.696655962801|24.696655962801|24.696655962801|24.696655962801|24.696655962801|24.696655962801|24.696655962801|24.696655962801|24.696655962801|24.696655962801|24.696655962801|24.696655962801|24.696655962801|23.483842243311|-31.777459525473|-31.777459525473||-34.097287495277|-35.025708656997|-35.864376257342|-35.864376257342|-36.321473331895|-36.929858759207|-37.561343381982|-38.389936974955|-39.869613839903|-39.869613839903|-40.166236879338|-41.812486862595|-43.424984428016|-44.914795783233|-44.914795783233|-48.080328944736|-48.122586360036|-49.769541332522|-51.81615699375|-52.090175242825|-57.444639836862|-61.609724988764|-61.609724988764|-61.609724988764|-65.571913602425|-65.820183094423|-69.53353744975|54.441419818707|54.441419818707|54.441419818707|54.441419818707
02980|16495|/equities/lifetime-brands|R2000VALUE|7.3125168214618|7.3125168214618|7.3125168214618|7.3125168214618|7.3125168214618|7.3125168214618|7.0010857990912|6.7267618898475|6.5761727393234|6.5761727393234|6.5761727393234|6.5761727393234|6.5761727393234|6.5463932845714|6.5463932845714|6.5463932845714|6.5463932845714|6.5463932845714|6.5463932845714||6.5463932845714|6.1543925176861|5.9201034732292|5.9201034732292|5.9201034732292|5.9201034732292|5.9201034732292|5.9201034732292|5.9201034732292||5.9201034732292|5.6345594666213|-6.6202156843039|-6.6202156843039||-6.6202156843039|-6.6202156843039|-6.6202156843039|-6.6202156843039|-6.6202156843039|-6.8091289270026|5.9476368429831|5.9476368429831|5.9476368429831|5.9476368429831|5.9476368429831|5.9476368429831|5.9476368429831|5.9476368429831|5.9476368429831|5.9476368429831|5.9476368429831|5.9476368429831|5.9476368429831|5.9476368429831|5.9476368429831||5.9476368429831|5.9476368429831|5.7729299071289|5.6047625898404|5.6047625898404|5.4294583399078|5.4024795388866|5.4024795388866|5.4024795388866|5.4024795388866|5.003866020804|4.9350789299336|4.8400328922382|-5.6330582413487|-5.6330582413487|-5.6330582413487|-5.6330582413487|-5.6330582413487|-5.6330582413487|-5.6330582413487|-5.6330582413487|-5.6330582413487|-5.6330582413487|-5.6330582413487|-5.6330582413487|-5.6330582413487|-5.6330582413487|-5.6330582413487|-5.6330582413487|-5.7536759413406|-5.86130651248|-5.8734349543573|-5.9044389785133|-5.9218160502162|-5.9218160502162|-5.9218160502162|-6.0675732948214|-6.2789704112907|-6.3399669361004|-6.341735420225|-6.341735420225|-6.341735420225|-6.3863725768172|-6.408386215749|-6.4102070962749|-6.4479119394067|-6.4479119394067|-6.4479119394067|-6.4479119394067|-6.548790889078|-6.6114083841181|-6.6114083841181|-6.6707314467802|-6.8060459004921|-7.0927846020109|-7.1769825954842|6.1649069803654||6.1649069803654|6.1649069803654|6.1649069803654|6.1649069803654|6.1649069803654|6.1649069803654|6.1649069803654|6.1649069803654|6.1649069803654|6.1649069803654|6.1649069803654|6.1649069803654|6.1649069803654|6.1649069803654|6.1649069803654|6.1649069803654|6.1649069803654|5.9229744559857|5.4533160931901|5.2311956890243|5.1003364251713|5.1003364251713|5.1003364251713|5.1003364251713|5.1003364251713|5.1003364251713|5.1003364251713|5.1003364251713|5.1003364251713|5.1003364251713|5.1003364251713|5.1003364251713|5.1003364251713|5.1003364251713|5.1003364251713|5.1003364251713|5.1003364251713|5.1003364251713|5.1003364251713|5.1003364251713|5.1003364251713|5.1003364251713|5.1003364251713||4.858707075501|4.7157178698769|4.7157178698769|4.7157178698769|4.7157178698769|4.428575151363|-5.2640626627845|-5.2640626627845|-5.2640626627845|-5.5105752104567||-5.6550087215512|-5.6550087215512|-5.6550087215512|-5.6550087215512|-5.6550087215512|-5.6550087215512|-5.6550087215512|-5.6550087215512|-5.6550087215512|-5.6550087215512|-5.6550087215512|-5.6550087215512|-5.6550087215512|-5.6550087215512||-5.6550087215512|-5.6550087215512|-5.6550087215512|-5.6550087215512|-5.6550087215512|-5.6550087215512|-5.6550087215512|-5.6550087215512|-5.6550087215512|-5.6550087215512|-5.6550087215512|-5.6550087215512|-5.6550087215512|-5.6550087215512|-5.6550087215512|-5.6550087215512|-5.6550087215512|-5.6550087215512|-5.6550087215512|-5.6550087215512|-5.6550087215512|-5.6550087215512|-5.6550087215512|-5.8231299573513|-5.8231299573513|-5.9295662436587|-5.9564626783908|-5.9755212380981|-5.9755212380981|-5.9755212380981|-5.9755212380981|-6.1033571113586|-6.241785246955|-6.4044837762103|-6.4749821611229||-6.5519412831006|-6.6151428280602|-6.6151428280602|-6.6151428280602|-6.6151428280602|-6.6151428280602|-6.6151428280602|-6.6151428280602|-6.6151428280602|-6.6151428280602|-6.6889152540762|-6.6889152540762|-6.6889152540762|-6.6889152540762|-6.6889152540762|-6.7269226990363|-6.8915751998315|-7.1550684790417|-7.1550684790417|-7.2489648241251|-7.2986300691226|-7.2986300691226|-7.4819002134114|-8.0876667745146|-8.4004630255736|-8.5671809699841|-8.5772626475937|-8.5772626475937|-8.5772626475937|-8.5772626475937|-8.5772626475937
02981|1080088|/equities/avrobio|R2000VALUE|-1.3733308440241|-1.3733308440241|-1.3733308440241|-1.3733308440241|-1.3733308440241|-1.3733308440241|-1.3733308440241|-1.3733308440241|-1.3733308440241|1.2885191582061|1.2885191582061|1.2885191582061|1.2885191582061|1.2885191582061|1.2885191582061|1.2885191582061|1.2885191582061|1.2885191582061|1.2885191582061||1.2885191582061|1.2885191582061|1.2885191582061|1.2885191582061|1.2885191582061|1.2885191582061|1.2692211341977|1.2692211341977|-1.4489318531114||-1.4489318531114|-1.4489318531114|-1.4489318531114|-1.4489318531114||-1.4489318531114|-1.4489318531114|-1.4489318531114|-1.4489318531114|-1.4489318531114|-1.4489318531114|-1.4489318531114|-1.4489318531114|-1.4489318531114|-1.4489318531114|-1.4489318531114|-1.4489318531114|-1.4489318531114|-1.4489318531114|-1.4489318531114|-1.4489318531114|-1.4489318531114|-1.4489318531114|-1.4489318531114|-1.4515909664452|-1.4684344124595||-1.474211669238|-1.474211669238|-1.5130129525745|-1.5147877244405|-1.5147877244405|-1.5559227039855|-1.5559227039855|-1.5559227039855|-1.6288968531589|1.4217979462075|1.4217979462075|1.4217979462075|1.4217979462075|1.4217979462075|1.4217979462075|1.4217979462075|1.4076885593717|1.4076885593717|1.4076885593717|1.4076885593717|1.4074317230985|1.4021719851767|1.4021719851767|1.4021719851767|1.4021719851767|1.4021719851767|1.4021719851767|1.4021719851767|1.4021719851767|1.4021719851767|1.4021719851767|1.4021719851767|1.4021719851767|1.4021719851767|1.4021719851767|1.4021719851767|1.4021719851767|1.4021719851767|1.4021719851767|1.4021719851767|1.4021719851767|1.4021719851767|1.4021719851767|1.4021719851767|1.4021719851767|1.4021719851767|1.4021719851767|1.4021719851767|1.4021719851767|1.4021719851767|1.4021719851767|1.4021719851767|1.4021719851767|1.4021719851767|1.389491078884|1.3811456005116|1.3726618069564||1.3626348696106|1.3626348696106|1.3626348696106|1.3626348696106|1.3626348696106|1.3626348696106|1.3626348696106|1.3626348696106|1.3626348696106|1.3626348696106|1.3626348696106|1.3626348696106|1.3626348696106|1.3626348696106|1.3626348696106|1.3626348696106|1.3626348696106|1.3257054644551|1.304457575305|1.304457575305|1.304457575305|1.304457575305|1.304457575305|1.304457575305|1.304457575305|1.304457575305|1.265508406939|1.2633542255112|1.2633542255112|1.2633542255112|1.2633542255112|1.2633542255112|1.2633542255112|1.2633542255112|1.2178935425755|1.1859928719728|1.1711032183666|1.1573368743282|-1.1009012220964|-1.1009012220964|-1.1009012220964|-1.1009012220964|-1.1009012220964||-1.1009012220964|-1.1009012220964|-1.1009012220964|-1.119862473526|-1.1526638374487|-1.1664931526625|-1.1967585772104|-1.2380215128072|-1.315679469573|1.0023398170402||1.0023398170402|1.0023398170402|1.0023398170402|1.0023398170402|1.0023398170402|1.0023398170402|1.0023398170402|1.0023398170402|1.0023398170402|1.0023398170402|1.0023398170402|1.0023398170402|1.0023398170402|1.0023398170402||1.0023398170402|1.0023398170402|1.0023398170402|1.0023398170402|1.0023398170402|-0.87904844866337|-0.87904844866337|-0.87904844866337|-0.8941669109199|-0.8941669109199|-0.94582988517522|-0.98051343897536|-0.98051343897536|-0.98085329148181|-0.98085329148181|-0.98085329148181|-0.98085329148181|-1.0266814354725|-1.101701611023|-1.1716003464312|-1.1716003464312|-1.1716003464312|-1.1751559593778|-1.1938899268156|-1.1966780229041|-1.1966780229041|-1.1966780229041|-1.2237978129065|-1.25808090617|-1.2888676397198|-1.2939335841654|-1.2939335841654|-1.2939335841654|-1.2939335841654|-1.3055333216394||-1.3055333216394|-1.3136807304185|-1.3375906096081|-1.3659500828694|-1.3688966079892|-1.3688966079892|-1.3688966079892|-1.3688966079892|-1.3688966079892|-1.3688966079892|-1.5004628846316|-1.5731445593249|-1.5731445593249|-1.5731445593249|-1.5731445593249|-1.5731445593249|-1.5731445593249|-1.5731445593249|-1.5731445593249|-1.6472661277332|1.2068231958937|1.2068231958937|1.2068231958937|1.2068231958937|1.2068231958937|1.2068231958937|1.2068231958937|1.2068231958937|1.2068231958937|1.2068231958937|1.2068231958937
02982|1096079|/equities/capital-bancorp|R2000VALUE|-22.995082835082|-22.995082835082|-22.995082835082|-23.502515240647|-23.580644417844|-23.618981892358|-23.699703276699|-24.319668836666|-24.96463274434|-25.04387053937|-25.04387053937|-25.04387053937|-25.214903890336|-25.214903890336|-25.214903890336|-25.214903890336|-25.353226833039|-25.594690725201|22.88860171628||22.88860171628|22.88860171628|22.88860171628|22.88860171628|22.88860171628|22.88860171628|22.88860171628|22.88860171628|22.88860171628||22.88860171628|22.88860171628|22.811250490318|22.811250490318||22.635322776514|22.332580371122|22.297982792875|22.297982792875|22.297982792875|22.297982792875|22.297982792875|21.320480457965|21.172094297594|21.172094297594|21.172094297594|20.72928889613|20.697699158508|20.590430698667|20.590430698667|20.254088889531|19.784266589937|19.69977349579|19.245104464554|19.052411417643|19.052411417643||19.052411417643|19.052411417643|19.052411417643|19.052411417643|19.052411417643|19.052411417643|19.052411417643|18.886185083495|18.886185083495|18.886185083495|18.886185083495|18.886185083495|18.886185083495|18.886185083495|18.823101774753|18.823101774753|18.823101774753|18.823101774753|18.823101774753|18.823101774753|18.823101774753|18.823101774753|18.823101774753|18.823101774753|18.823101774753|18.823101774753|18.823101774753|18.555668159658|-19.836082130989|-19.836082130989|-19.836082130989|-19.836082130989|-19.836082130989|-19.836082130989|-19.836082130989|-19.836082130989|-19.836082130989|-19.836082130989|-19.836082130989|-19.836082130989|-19.836082130989|-19.836082130989|-20.010647939665|-20.176830793998|-20.232134112294|-20.232134112294|-20.232134112294|-20.232134112294|-20.232134112294|-20.232134112294|-20.232134112294|-20.232134112294|-20.232134112294|-20.342926511693|-20.420787736705|-20.420787736705|-20.420787736705||-20.420787736705|-20.420787736705|-20.571430865185|19.21844761773|19.21844761773|19.21844761773|19.21844761773|19.21844761773|19.21844761773|19.21844761773|19.21844761773|19.21844761773|19.21844761773|19.21844761773|19.21844761773|19.21844761773|19.21844761773|19.21844761773|19.21844761773|19.21844761773|19.21844761773|19.21844761773|19.21844761773|19.21844761773|19.21844761773|19.21844761773|19.21844761773|18.884942085699|18.494935811842|18.428816704049|18.262019161929|18.091132804805|17.976814134313|17.539792969705|17.070098993082|17.070098993082|17.070098993082|17.070098993082|17.070098993082|17.070098993082|17.070098993082|17.070098993082|17.070098993082||17.070098993082|17.070098993082|17.070098993082|17.070098993082|17.070098993082|17.070098993082|17.070098993082|17.070098993082|17.070098993082|17.070098993082||17.070098993082|17.070098993082|17.070098993082|17.070098993082|17.070098993082|17.070098993082|17.070098993082|17.070098993082|16.221775713782|15.778394676619|15.778394676619|15.778394676619|15.778394676619|15.778394676619||15.778394676619|15.778394676619|15.778394676619|15.778394676619|15.259843904508|-17.453191874555|-17.453191874555|-17.453191874555|-17.453191874555|-17.453191874555|-17.453191874555|-17.507435876055|-17.628311807066|-17.628311807066|-17.628311807066|-17.628311807066|-17.633101973434|-17.686238023847|-17.686238023847|-17.716066469978|-17.716066469978|-17.716066469978|-17.716066469978|-17.716066469978|-17.716066469978|-17.716066469978|-17.716066469978|-17.716066469978|-17.716066469978|-17.716066469978|-17.716066469978|-17.716066469978|-17.716066469978|-17.716066469978|-17.716066469978||-17.716066469978|-17.875074031431|-18.420637371892|-18.421606837541|-18.421606837541|-18.421606837541|-18.421606837541|-18.421606837541|-18.421606837541|-18.421606837541|-18.421606837541|-18.421606837541|-18.421606837541|-18.421606837541|-18.421606837541|-18.421606837541|-18.421606837541|-18.421606837541|-18.421606837541|-19.48067401386|-20.251304663295|-20.472559651925|-20.746177259633|-21.107420249723|-21.289910417953|-21.378233386586|-21.626926688695|-21.872867986388|-22.059738620352|-22.059738620352|-22.222210124942
02983|1153038|/equities/hbt-financial-inc|R2000VALUE|-20.737290964227|-20.737290964227|-20.737290964227|-20.78193052149|-20.78193052149|-20.78193052149|-20.78193052149|-20.78193052149|-20.78193052149|-20.78193052149|-20.78193052149|-20.78193052149|-20.78193052149|-20.78193052149|-20.78193052149|-20.78193052149|-20.78193052149|-20.78193052149|-20.78193052149||-21.187567991683|-21.187567991683|-21.387854252335|20.229967465389|20.229967465389|20.229967465389|20.229967465389|20.229967465389|20.229967465389||20.229967465389|20.229967465389|20.229967465389|19.897185076595||19.895904909109|19.895904909109|19.895904909109|19.895904909109|19.895904909109|19.895904909109|19.895904909109|19.01489415272|18.769436672684|18.769436672684|18.63825154675|18.434001809444|18.434001809444|18.355680949999|18.355680949999|18.265893330639|18.265893330639|18.265893330639|18.265893330639|18.265893330639|18.265893330639||18.265893330639|18.265893330639|18.265893330639|18.265893330639|18.265893330639|18.265893330639|17.784881024962|17.712475467473|17.712475467473|17.712475467473|17.712475467473|17.712475467473|17.712475467473|17.518862062858|-18.837193170015|-18.837193170015|-18.837193170015|-18.837193170015|-18.837193170015|-18.837193170015|-18.837193170015|-18.837193170015|-18.837193170015|-18.837193170015|-18.837193170015|-18.837193170015|-18.837193170015|-18.837193170015|-18.837193170015|-18.837193170015|-18.837193170015|-18.837193170015|-18.837193170015|-18.837193170015|-18.837193170015|-18.837193170015|-18.837193170015|-18.963379079965|-18.963379079965|-18.963379079965|-18.963379079965|-18.963379079965|-18.963379079965|-19.092087620792|-19.200930456648|-19.31325536782|-19.519727877052|-19.888031300871|-19.902830499209|-19.902830499209|-19.902830499209|-19.902830499209|-19.902830499209|-19.902830499209|-19.902830499209|-19.902830499209|-19.902830499209||-19.902830499209|-19.902830499209|-19.902830499209|-19.902830499209|-19.902830499209|-19.902830499209|-19.902830499209|-20.01814438877|-20.078494676588|-20.174591330015|-20.174591330015|-20.174591330015|-20.289544188671|18.847870239461|18.847870239461|18.847870239461|18.847870239461|18.847870239461|18.847870239461|18.847870239461|18.847870239461|18.817922787363|18.693011875708|18.693011875708|18.693011875708|18.693011875708|18.693011875708|18.693011875708|18.693011875708|18.693011875708|18.693011875708|18.693011875708|18.541956499505|18.2221749395|-19.478155473643|-19.478155473643|-19.478155473643|-19.478155473643|-19.478155473643|-19.478155473643|-19.478155473643|-19.478155473643|-19.478155473643||-19.478155473643|-19.478155473643|-19.478155473643|-19.478155473643|-19.478155473643|-19.554452264963|-19.554452264963|17.963333957111|17.963333957111|17.963333957111||17.963333957111|17.963333957111|17.963333957111|17.963333957111|17.963333957111|17.963333957111|17.963333957111|17.963333957111|17.038704519709|16.878561581991|16.722900214551|-18.642978141104|-18.642978141104|-18.642978141104||-18.642978141104|-18.642978141104|-18.642978141104|-18.642978141104|-18.642978141104|-18.642978141104|-18.642978141104|-18.642978141104|-18.642978141104|-18.642978141104|-18.642978141104|-18.642978141104|-18.642978141104|-18.744975987844|-19.086422975732|-19.086422975732|-19.086422975732|-19.166009995027|-19.166009995027|-19.307789692927|-19.568654892233|-19.65803789804|-19.670393787167|-19.670393787167|-20.188215399607|-20.24968375191|-20.31508044234|-20.31508044234|-20.31508044234|-20.328978421855|-20.476920845959|-20.723245358967|-20.766772615141|-21.207929507237|-21.207929507237||-21.234355456717|-21.234355456717|-21.305542650621|-21.305542650621|-21.305542650621|-21.305542650621|-21.73449155004|-21.941220272486|-21.941220272486|-21.941220272486|-22.170805796266|-22.170805796266|-22.170805796266|-22.170805796266|-22.170805796266|-22.170805796266|-22.170805796266|-22.729760839469|-22.729760839469|21.143898470583|21.143898470583|21.143898470583|21.143898470583|21.140999139881|20.987872768789|20.987872768789|20.987872768789|20.924301864206|20.872241690244|20.872241690244|20.872241690244
02984|1152989|/equities/frequency-therapeutics-inc|R2000VALUE|47.032401665662|47.032401665662|47.032401665662|47.032401665662|45.526278823188|41.123086445388|39.373229442765|37.866949653678|37.866949653678|37.866949653678|37.866949653678|37.866949653678|37.866949653678|37.866949653678|37.866949653678|37.866949653678|37.866949653678|37.866949653678|37.866949653678||37.866949653678|37.866949653678|37.866949653678|37.866949653678|37.866949653678|37.055558486154|37.055558486154|37.055558486154|37.055558486154||37.055558486154|37.055558486154|37.055558486154|37.055558486154||37.055558486154|37.055558486154|37.055558486154|36.43400005575|36.43400005575|36.43400005575|36.43400005575|36.43400005575|36.43400005575|36.43400005575|36.43400005575|36.43400005575|36.43400005575|36.43400005575|36.43400005575|28.846891872044|26.551238929944|26.551238929944|26.551238929944|26.551238929944|26.551238929944||26.551238929944|26.551238929944|26.551238929944|26.551238929944|26.551238929944|26.551238929944|26.551238929944|26.551238929944|25.384439718228|25.384439718228|18.577376325375|10.416529822622|-17.008171887828|-17.008171887828|-17.008171887828|-17.008171887828|-17.008171887828|-17.008171887828|-18.38258864609|-18.38258864609|-19.194543014275|-19.726318866513|-19.726318866513|-19.774798638845|-19.965331668351|-21.516202258505|-21.599999864449|-21.599999864449|-21.599999864449|-21.599999864449|-21.599999864449|-21.599999864449|-21.599999864449|-21.599999864449|-22.239444370126|-24.133271450307|-25.286135614476|-26.346255174204|-26.346255174204|-26.346255174204|-26.346255174204|-26.346255174204|-26.346255174204|-26.346255174204|-26.346255174204|-26.346255174204|-26.346255174204|-26.346255174204|-26.988741480917|-26.988741480917|-27.52110130214|-28.054834174043|-28.837593713211|-29.242326169992|-29.783139129242|22.413610308894|22.413610308894||22.413610308894|22.413610308894|22.413610308894|22.413610308894|22.413610308894|22.413610308894|22.413610308894|22.413610308894|22.413610308894|22.413610308894|22.413610308894|22.413610308894|22.413610308894|22.413610308894|22.413610308894|22.413610308894|22.413610308894|22.413610308894|22.413610308894|22.413610308894|22.413610308894|-35.390730812796|-35.390730812796|-35.390730812796|-35.390730812796|-35.390730812796|-35.390730812796|25.192687337794|25.192687337794|25.192687337794|25.192687337794|25.192687337794|25.192687337794|25.192687337794|25.192687337794|25.192687337794|-20.800965668761|-20.800965668761|-20.800965668761|-20.800965668761|-20.800965668761|-20.800965668761|-20.800965668761||-20.800965668761|-20.803017591993|-20.980297379537|-21.126676388783|-21.126676388783|-21.21491688733|-21.235559194077|-21.235559194077|-21.235559194077|-21.93589922321||-22.079798771511|-22.079798771511|-22.079798771511|-22.079798771511|-22.079798771511|-22.079798771511|-22.079798771511|-22.079798771511|-22.079798771511|-22.079798771511|-22.079798771511|-22.163665852691|-22.337405824821|-22.436006281289||-22.941149879277|-22.941149879277|-23.005720960631|-23.01004197498|-23.01004197498|-23.01004197498|-23.01004197498|-23.01004197498|-23.01004197498|-23.660601800237|-24.053446974527|-24.489051090126|-24.489051090126|-24.489051090126|-24.489051090126|-24.489051090126|-24.489051090126|-24.489051090126|-24.489051090126|-24.489051090126|-24.489051090126|-24.489051090126|-24.489051090126|-25.750334565777|-27.360441830121|-27.360441830121|-27.360441830121|-28.68549108766|-29.829434185806|-29.970759583384|-30.185566161375|-30.54701828769|-30.731686960891|-31.527217256292|-31.527217256292||-31.527217256292|-31.563574538478|-33.564804962221|-34.190900930039|-34.190900930039|-34.190900930039|-34.190900930039|-34.447845012388|-34.447845012388|-34.447845012388|-36.245383190271|-38.783758824795|-40.185843248864|-41.947048156019|-44.670554232327|-46.99167058173|-48.434078186785|-51.45453131865|-51.613090125174|-52.763989015255|-55.630265496212|-57.838630117794|-60.493753660409|-63.275282794335|-64.868369771483|-67.712633028563|-71.827648682656|-76.307387187815|-80.436541904715|-82.857824499637|-86.987304880917
02985|16192|/equities/greenlight-reinsu|R2000VALUE|10.984540826868|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216||-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216||-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216||-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216||-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.55261033216|-11.653188205222|-11.653188205222|-11.653188205222|-11.653188205222|-11.653188205222|-11.653188205222|10.869372009442|10.869372009442|10.869372009442|10.709301868197|10.665252225396|10.631548403248|10.631548403248|10.631548403248|10.631548403248|10.631548403248|10.631548403248|10.631548403248|10.631548403248|10.631548403248|10.631548403248|10.631548403248|10.631548403248|10.536749353358|10.536749353358|10.536749353358|10.536749353358|10.536749353358|10.431387996618|10.380987061332|10.380578803621|10.380578803621|10.380578803621|10.380578803621|10.380578803621|10.380578803621|10.380578803621|10.380578803621|10.380578803621|10.380578803621|10.380578803621|10.380578803621|10.380578803621|10.380578803621|10.380578803621|-11.367251341123|-11.367251341123|-11.367251341123|-11.367251341123|-11.413890300612|-11.490989881998|-11.692210681179||10.777390442927|10.777390442927|10.777390442927|10.777390442927|10.777390442927|10.777390442927|10.777390442927|10.777390442927|10.777390442927|10.777390442927|10.777390442927|10.777390442927|10.777390442927|10.777390442927|10.777390442927|10.777390442927|10.777390442927|10.777390442927|10.777390442927|10.669667255701|10.376019225983|10.002798807255|9.8874145813677|9.8874145813677|9.8874145813677|9.8874145813677|9.8874145813677|9.8874145813677|9.8874145813677|9.8874145813677|9.8874145813677|9.8874145813677|9.8874145813677|9.8874145813677|9.8874145813677|9.8874145813677|9.8874145813677|9.8874145813677|9.8874145813677|9.8874145813677|9.8874145813677|9.8874145813677|9.8874145813677||9.8874145813677|9.8874145813677|9.6501829699116|9.5179728608484|9.5179728608484|9.5179728608484|9.5179728608484|9.5179728608484|9.5179728608484|9.5179728608484||9.5179728608484|9.5179728608484|9.5179728608484|9.5179728608484|9.5179728608484|9.5179728608484|9.5179728608484|9.5179728608484|9.5179728608484|9.5179728608484|9.5179728608484|9.5179728608484|9.5179728608484|9.5179728608484||9.5179728608484|9.5179728608484|9.5179728608484|9.5179728608484|9.5179728608484|9.5179728608484|9.5179728608484|9.5179728608484|9.5179728608484|9.5179728608484|9.5179728608484|9.5179728608484|9.5179728608484|9.5179728608484|9.3826935186015|9.3826935186015|9.3826935186015|9.3826935186015|9.3826935186015|9.3826935186015|9.3826935186015|9.3826935186015|9.3826935186015|9.3826935186015|9.3826935186015|9.3826935186015|9.3826935186015|9.3406728433207|9.3406728433207|9.3406728433207|9.3406728433207|9.3406728433207|9.2524141389612|-10.067211982953|-10.067211982953||-10.067211982953|-10.067211982953|-10.120989916239|-10.120989916239|-10.120989916239|-10.1744332551|9.3637667918429|9.3637667918429|9.3637667918429|9.3637667918429|9.3637667918429|9.3637667918429|9.3637667918429|9.3637667918429|9.3637667918429|9.3637667918429|9.3637667918429|9.3637667918429|9.3637667918429|9.3637667918429|9.3637667918429|9.214207572432|9.0674506851359|9.0674506851359|9.0674506851359|9.0674506851359|9.0674506851359|9.0674506851359|9.0674506851359|9.0674506851359|9.0674506851359
02986|16923|/equities/preformed-line-pr|R2000VALUE|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583|-134.24421353583||-134.24421353583|-134.24421353583|-134.24421353583|-137.37795504754|-137.37795504754|-137.37795504754|-137.37795504754|-137.37795504754|-137.37795504754||-137.37795504754|-137.37795504754|-137.37795504754|-137.37795504754||-137.37795504754|-137.37795504754|-137.37795504754|-137.37795504754|-137.37795504754|-137.37795504754|-137.37795504754|-137.37795504754|-137.37795504754|-137.37795504754|-137.37795504754|-137.37795504754|-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172||-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172|-138.12818378172|-146.00872298039|-150.97955996756|-150.97955996756|-150.97955996756|-151.22722612227|-153.59812064529|-154.58461820153|-157.71550842013|-157.71550842013|-159.09834221432|-163.39426685515|-164.46069763182|-164.46069763182|-164.46069763182|-167.91919335258|-172.1755668393|-172.1755668393|-172.1755668393|-172.1755668393|-172.1755668393|-172.1755668393|-172.1755668393|-172.1755668393|-172.1755668393|-172.1755668393|-172.1755668393|-172.1755668393|-172.1755668393|-172.1755668393|-172.1755668393|-172.1755668393|-178.34119582079|-178.86465893743|-180.36597377787|-180.36597377787|-180.36597377787|-180.36597377787|-180.36597377787|-180.36597377787|-180.36597377787|-180.36597377787|-180.36597377787|-180.36597377787||-180.36597377787|-180.36597377787|-180.36597377787|-180.36597377787|-180.36597377787|-180.36597377787|-180.36597377787|-180.36597377787|-180.36597377787|-180.36597377787|-181.19663929421|-182.12348688397|159.24251254712|159.24251254712|159.24251254712|159.24251254712|159.24251254712|159.24251254712|159.24251254712|159.24251254712|159.24251254712|159.24251254712|159.24251254712|155.54053212577|155.54053212577|155.54053212577|155.54053212577|155.54053212577|155.54053212577|155.54053212577|155.54053212577|155.54053212577|155.31780604714|155.03200763457|-175.71042854296|-175.71042854296|-175.71042854296|-175.71042854296|-175.71042854296|-175.71042854296|-175.71042854296|-175.71042854296|-175.71042854296||-175.71042854296|-175.71042854296|-180.56576440739|156.83013720208|156.83013720208|156.83013720208|156.83013720208|156.83013720208|156.83013720208|156.83013720208||156.83013720208|156.83013720208|156.83013720208|156.83013720208|149.17431423062|147.3424812113|147.3424812113|142.52220829711|140.63708425223|140.63708425223|140.63708425223|140.63708425223|140.63708425223|140.63708425223||140.63708425223|139.67523847571|139.67523847571|139.67523847571|138.31860569838|136.74430489724|136.74430489724|136.74430489724|136.74430489724|136.74430489724|136.74430489724|136.74430489724|136.74430489724|136.74430489724|136.74430489724|136.74430489724|126.13811689157|119.84845906833|119.84845906833|119.84845906833|119.84845906833|119.84845906833|119.84845906833|119.84845906833|119.84845906833|119.84845906833|119.84845906833|119.84845906833|117.84940361027|117.40123180365|117.40123180365|117.40123180365|117.40123180365|117.40123180365|117.40123180365||117.40123180365|117.40123180365|117.40123180365|117.40123180365|117.40123180365|115.87357970316|114.36959829418|112.49091752467|112.45830401775|111.32255130569|111.32255130569|111.32255130569|109.39506102447|108.69206661762|108.69206661762|108.69206661762|108.69206661762|108.69206661762|108.69206661762|108.69206661762|108.69206661762|107.92380401361|107.46571468499|103.69412702087|99.913464583327|91.274751280601|87.021343565497|87.021343565497|87.021343565497|87.021343565497|87.021343565497
02987|998045|/equities/ni-holdings-inc|R2000VALUE|13.268326617848|13.137262716968|13.07622569477|13.013028128008|12.987150500195|12.987150500195|12.987150500195|12.987150500195|12.987150500195|12.887284553071|12.887284553071|12.850042599244|12.850042599244|12.64449206304|12.52499072763|12.37026731408|12.313007187038|12.313007187038|12.313007187038||12.313007187038|12.300349933242|12.300349933242|12.300349933242|12.300349933242|12.300349933242|12.300349933242|12.300349933242|12.300349933242||12.300349933242|12.300349933242|12.300349933242|12.300349933242||12.300349933242|12.300349933242|12.300349933242|12.300349933242|12.300349933242|12.300349933242|12.300349933242|12.240637445099|12.240637445099|12.240637445099|12.240637445099|12.240637445099|12.240637445099|12.240637445099|12.240637445099|12.240637445099|12.207374837273|12.201821506605|12.201821506605|12.193675011296|12.193675011296||12.193675011296|12.193675011296|12.193675011296|12.193675011296|12.193675011296|12.109639081579|11.977099322855|-13.006150403812|-13.006150403812|-13.006150403812|-13.006150403812|-13.006150403812|-13.006150403812|-13.006150403812|-13.006150403812|-13.006150403812|-13.006150403812|-13.006150403812|-13.006150403812|-13.006150403812|-13.006150403812|-13.006150403812|-13.014056010594|-13.152795875836|-13.152795875836|-13.152795875836|-13.152795875836|-13.152795875836|-13.152795875836|-13.152795875836|-13.152795875836|-13.152795875836|-13.152795875836|-13.152795875836|-13.152795875836|-13.152795875836|-13.152795875836|-13.152795875836|-13.152795875836|-13.152795875836|-13.152795875836|-13.152795875836|-13.152795875836|-13.152795875836|-13.152795875836|-13.152795875836|-13.152795875836|-13.152795875836|-13.152795875836|-13.152795875836|-13.152795875836|-13.152795875836|-13.152795875836|-13.152795875836|-13.152795875836|-13.152795875836|-13.203106602882||-13.273385605713|-13.273385605713|-13.273385605713|-13.273385605713|-13.273385605713|-13.273385605713|-13.466539578857|-13.546154981655|-13.569338910891|-13.701060810592|-13.701060810592|-13.718111981844|-13.739186547878|-13.739186547878|-13.739186547878|-13.809974059664|-13.896648946959|-13.939054771219|-14.035700001717|-14.035700001717|-14.035700001717|-14.241173061324|-14.241173061324|13.713309471486|13.713309471486|13.713309471486|13.713309471486|13.713309471486|13.713309471486|13.713309471486|13.713309471486|13.713309471486|13.713309471486|13.713309471486|13.713309471486|13.713309471486|13.713309471486|13.713309471486|13.713309471486|13.713309471486|13.713309471486|13.713309471486|13.713309471486||13.713309471486|13.713309471486|13.364788047338|13.309087772909|13.309087772909|13.309087772909|13.309087772909|13.309087772909|13.309087772909|13.309087772909||13.309087772909|13.309087772909|13.309087772909|13.309087772909|13.309087772909|13.309087772909|13.309087772909|13.309087772909|12.647875648675|-13.86921940299|-13.86921940299|-13.86921940299|-13.86921940299|-13.86921940299||-13.86921940299|-13.86921940299|-13.86921940299|-13.86921940299|-13.86921940299|-13.86921940299|-13.86921940299|-13.86921940299|-13.86921940299|-13.86921940299|-13.86921940299|-13.86921940299|-13.86921940299|-13.86921940299|-13.86921940299|-13.86921940299|-13.86921940299|-13.86921940299|-13.86921940299|12.810986047868|12.810986047868|12.810986047868|12.810986047868|12.810986047868|12.810986047868|12.810986047868|12.810986047868|12.810986047868|12.810986047868|-13.687206476596|-13.687206476596|-13.687206476596|-13.687206476596|-13.687206476596|-13.687206476596||-13.687206476596|-13.687206476596|-13.687206476596|-13.687206476596|-13.687206476596|-13.687206476596|-13.687206476596|-13.687206476596|-13.687206476596|-13.687206476596|-13.687206476596|-13.687206476596|-13.687206476596|-13.687206476596|-13.704698902048|-13.704698902048|-13.704698902048|-13.704698902048|-13.704698902048|-14.07585443729|13.348441987555|13.348441987555|13.348441987555|13.348441987555|13.348441987555|13.348441987555|13.348441987555|13.348441987555|13.281046608335|13.237406621371|13.237406621371
02988|1169488|/equities/afc-gamma|R2000VALUE|-12.199883399592|-12.199883399592|-12.287093041326|-12.359682881274|-12.359682881274|-12.599207740367|-12.599207740367|-12.599207740367|-12.599207740367|-12.599207740367|-12.599207740367|-12.599207740367|-12.599207740367|-12.599207740367|-12.599207740367|-12.599207740367|-12.599207740367|-12.718136051562|-12.955873784386||-12.995712779548|-12.995712779548|-12.995712779548|-12.995712779548|-13.033014534344|-13.165635018719|-13.165635018719|-13.199333355573|-13.388870422208||-13.472078102787|12.090706508887|12.090706508887|11.974117775241||11.684575632192|11.623972763593|11.522192175714|11.387539788618|11.387539788618|11.387539788618|11.387539788618|11.387539788618|11.387539788618|11.387539788618|11.387539788618|10.985599911362|10.814310987956|10.806812719246|10.799791922989|10.696655599754|10.696655599754|10.696655599754|10.667414067313|10.667414067313|10.63464919519||10.521299695434|10.425610594686|-11.40808221942|-11.40808221942|-11.40808221942|-11.40808221942|-11.40808221942|-11.40808221942|-11.40808221942|-11.40808221942|-11.40808221942|-11.40808221942|-11.40808221942|-11.40808221942|-11.40808221942|-11.40808221942|-11.544346990914|-11.555238599928|-11.555238599928|-11.555238599928|-11.591887442438|-11.824369448388|-11.972821732323|-12.20369076283|-12.243441394125|-12.243441394125|-12.243441394125|-12.243441394125|-12.243441394125|-12.243441394125|-12.243441394125|-12.243441394125|-12.243441394125|-12.243441394125|-12.243441394125|-12.243441394125|-12.243441394125|-12.761101090416|-13.019890241607|-13.041567145435|12.251257273122|12.251257273122|12.251257273122|12.251257273122|12.251257273122|12.251257273122|12.251257273122|12.251257273122|12.251257273122|12.251257273122|12.251257273122|12.251257273122|12.251257273122|12.251257273122|12.251257273122|12.251257273122|12.251257273122||12.251257273122|12.251257273122|12.199730551424|-13.446073124165|-13.446073124165|-13.446073124165|-13.446073124165|-13.446073124165|-13.446073124165|-13.446073124165|-13.446073124165|-13.721925759045|-14.141192683133|-14.141192683133|-14.207358269239|-14.207358269239|-14.207358269239|-14.207358269239|13.036959486683|13.036959486683|13.036959486683|13.036959486683|13.036959486683|13.036959486683|13.036959486683|13.036959486683|13.036959486683|13.007770994724|12.525879307391|12.235906420242|12.235906420242|12.235906420242|12.235906420242|12.161788655147|12.161788655147|12.161788655147|12.161788655147|12.161788655147|12.161788655147|12.161788655147|12.161788655147|12.161788655147|12.161788655147||12.161788655147|12.161788655147|12.161788655147|12.161788655147|12.009241356767|12.009241356767|12.009241356767|12.009241356767|11.834156952872|11.812005262172||11.812005262172|11.812005262172|11.633339330659|11.485376434311|11.317640548265|11.305981745985|11.305981745985|11.305981745985|10.913868337502|10.761520074065|10.713088854877|10.470745596704|10.470745596704|10.470745596704||10.470745596704|10.470745596704|10.470745596704|10.470745596704|10.148606655131|-11.646001222978|-11.646001222978|-11.646001222978|-11.646001222978|-11.646001222978|-11.646001222978|-11.646001222978|-12.128458621632|-12.128458621632|-12.256182726679|-12.256182726679|-12.408770093717|-12.563421709304|-12.563421709304|-12.563421709304|-12.563421709304|-12.563421709304|-12.563421709304|-12.563421709304|-12.563421709304|-12.563421709304|-12.563421709304|-12.563421709304|-12.563421709304|-12.563421709304|-12.563421709304|-12.563421709304|-12.563421709304|-12.563421709304|-12.669913114182||-12.809620072655|-12.809620072655|-13.162911391051|-13.448789887728|-13.531433746883|-13.644370526813|-13.698444764981|-13.698444764981|-13.698444764981|-13.698444764981|-13.81401945659|-13.81401945659|-13.81401945659|-13.81401945659|-13.85865552236|-14.000364695672|-14.000364695672|-14.407364040103|-14.407364040103|-15.05096006999|-15.598289284547|-16.034765863241|-16.446254488644|-16.446254488644|-16.460837784539|-16.530813307115|-16.530813307115|-16.530813307115|-16.542015334576|-16.581683234605|-16.637880556465
02989|16914|/equities/park-ohio-holding|R2000VALUE|-26.218245736404|-26.218245736404|-26.218245736404|-26.218245736404|-26.883605788862|24.402381375987|24.402381375987|24.402381375987|24.402381375987|24.402381375987|24.402381375987|24.402381375987|24.402381375987|24.402381375987|24.402381375987|24.402381375987|24.402381375987|24.402381375987|24.402381375987||24.402381375987|24.402381375987|24.402381375987|24.402381375987|24.402381375987|24.402381375987|24.402381375987|24.402381375987|24.402381375987||24.402381375987|24.277245896347|24.060829261152|23.990529358642||23.990529358642|23.711143613145|23.190159188692|-25.5562156204|-25.5562156204|-25.5562156204|-25.5562156204|-25.5562156204|-25.5562156204|-25.5562156204|-25.5562156204|-25.5562156204|-25.5562156204|-25.5562156204|-25.5562156204|-25.5562156204|-25.5562156204|-25.5562156204|-25.778790711214|-25.778790711214|-25.778790711214||-25.821988687305|22.654014175218|22.654014175218|22.654014175218|22.654014175218|22.654014175218|22.654014175218|22.654014175218|22.654014175218|22.654014175218|22.654014175218|22.654014175218|22.654014175218|22.654014175218|22.289460995773|21.18452866629|21.18452866629|21.18452866629|21.18452866629|21.18452866629|21.18452866629|21.18452866629|21.18452866629|21.18452866629|21.18452866629|21.18452866629|20.891787058964|20.891787058964|20.576985260794|20.02442815232|19.333997911079|18.821086982735|18.406253712656|18.406253712656|18.406253712656|18.406253712656|18.406253712656|18.406253712656|18.406253712656|18.406253712656|18.356304055322|18.012004514391|17.653832395202|17.653832395202|17.500167342004|17.500167342004|17.500167342004|17.500167342004|17.500167342004|17.500167342004|17.500167342004|17.500167342004|17.500167342004|17.500167342004|17.500167342004|17.500167342004|17.500167342004||17.500167342004|17.500167342004|17.500167342004|17.500167342004|17.500167342004|17.500167342004|17.500167342004|17.500167342004|17.500167342004|17.500167342004|17.500167342004|17.500167342004|17.500167342004|17.500167342004|17.500167342004|17.500167342004|17.500167342004|17.500167342004|17.500167342004|17.500167342004|17.500167342004|17.500167342004|17.500167342004|17.294909042557|17.294909042557|16.997748951603|16.792883275942|16.792883275942|16.792883275942|16.792883275942|16.792883275942|16.777091740453|16.759536309873|16.759536309873|16.759536309873|16.759536309873|16.759536309873|16.56868487227|16.56868487227|16.56868487227|16.56868487227|16.56868487227|16.56868487227||16.56868487227|16.528538077275|16.362264890583|16.350572342245|16.339881505447|16.339881505447|16.339881505447|16.339881505447|16.067118209686|15.594443155754||15.552025717087|15.435228781429|15.435228781429|15.234698777428|15.193689248513|15.193689248513|15.193689248513|14.804098656388|14.506286708378|14.506286708378|14.506286708378|13.982294476848|13.982294476848|13.982294476848||13.982294476848|13.982294476848|13.982294476848|13.982294476848|13.982294476848|13.982294476848|13.982294476848|13.982294476848|13.982294476848|13.982294476848|13.791438381784|13.313632215518|13.276902160665|13.133929609135|13.133929609135|13.133929609135|12.405199711936|-13.397359693774|-13.397359693774|-13.397359693774|-13.397359693774|-13.397359693774|-13.397359693774|-13.397359693774|-13.397359693774|-13.397359693774|-13.397359693774|-13.397359693774|-13.397359693774|-13.397359693774|-13.397359693774|-13.397359693774|-13.397359693774|-13.397359693774|-13.397359693774||-13.397359693774|-13.397359693774|-13.397359693774|-13.397359693774|-13.397359693774|-13.397359693774|-13.397359693774|-13.397359693774|-13.397359693774|-13.397359693774|-14.08373317534|-14.259703952011|-14.614997989596|-14.614997989596|-14.614997989596|-14.85941123602|-14.85941123602|-15.121517813175|-15.129553331235|12.685506364269|12.685506364269|12.685506364269|12.685506364269|12.685506364269|12.685506364269|12.685506364269|12.685506364269|12.685506364269|12.685506364269|12.685506364269|12.685506364269
02990|940832|/equities/avalanche-biotec|R2000VALUE|1.6978831339527|1.6978831339527|1.6978831339527|1.4659811974288|1.3816457259127|1.0116230368027|0.8422922292693|0.8158802698435|0.79875588531645|0.78250653672386|-0.95459491213245|-0.95459491213245|-0.95459491213245|-0.95459491213245|-0.95459491213245|-0.95459491213245|-0.95459491213245|-0.95459491213245|-0.95459491213245||-0.95459491213245|-0.95459491213245|-0.95459491213245|-0.95459491213245|-0.95459491213245|-0.95459491213245|-0.95459491213245|-0.95459491213245|-0.95459491213245||-0.95459491213245|-0.96288324947802|-1.0037091711677|-1.0130694732876||-1.0130694732876|-1.0130694732876|-1.0294432832656|-1.0294432832656|-1.0294432832656|-1.0294432832656|-1.0294432832656|-1.0294432832656|-1.0294432832656|-1.0294432832656|-1.0294432832656|-1.0294432832656|-1.0294432832656|-1.0294432832656|-1.0294432832656|-1.0294432832656|-1.0583147786124|-1.070071938089|-1.1132665535383|-1.1367119871436|-1.1401577319103||-1.1606595757074|-1.1606595757074|-1.1609290009263|-1.1609290009263|-1.1609290009263|-1.168748905871|-1.1929983827082|-1.1929983827082|-1.1929983827082|-1.1929983827082|-1.1929983827082|-1.1929983827082|-1.1929983827082|-1.1929983827082|-1.1929983827082|-1.1929983827082|-1.2291648523242|-1.2506831538049|-1.2808111150485|-1.2808111150485|-1.2808111150485|-1.2808111150485|-1.2808111150485|-1.2808111150485|-1.2808111150485|-1.2808111150485|-1.2808111150485|-1.2808111150485|-1.3236789791033|-1.343859970376|-1.4087110623222|-1.4557723612085|-1.4557723612085|-1.5397248831607|-1.6113609105588|-1.618345442772|-1.6394393878514|-1.8165993378487|-1.8298026059828|-1.8298026059828|-1.8298026059828|-1.8298026059828|-1.8298026059828|-1.8298026059828|-1.8298026059828|-1.8298026059828|-1.8298026059828|-1.8298026059828|-1.8801266314024|-1.8801266314024|-1.9126406644709|-1.9689218542636|-1.9689218542636|-1.9689218542636|-1.9689218542636|-1.9689218542636|-1.9689218542636||-1.9689218542636|-1.9689218542636|-1.9689218542636|-1.9689218542636|-1.9689218542636|-1.9689218542636|-1.9806212155826|-1.9806212155826|-1.9806212155826|-2.0379790761744|-2.0802434394398|-2.1330483235296|-2.2183314205735|-2.2803682355449|-2.3415900273083|-2.3415900273083|-2.3415900273083|-2.3415900273083|-2.3415900273083|-2.3415900273083|-2.3415900273083|-2.3415900273083|-2.3415900273083|-2.3415900273083|-2.3415900273083|-2.3415900273083|-2.3415900273083|-2.3415900273083|-2.3415900273083|1.8188590166377|1.8188590166377|1.8188590166377|1.8188590166377|1.7496877905844|1.6807643171945|1.5894620767835|1.5894620767835|1.5210689363218|1.4284099536182|1.3926777924698|1.2296204734353|1.2296204734353|1.2296204734353||1.2296204734353|1.2296204734353|1.2296204734353|1.2296204734353|1.2296204734353|1.2296204734353|1.2296204734353|1.2296204734353|1.2084672173424|1.1975377722327||1.1975377722327|1.1975377722327|1.1975377722327|1.1975377722327|1.1975377722327|1.1975377722327|1.1789308768449|1.1032564818791|1.0508404705184|0.93358920503777|0.93358920503777|0.93358920503777|0.91843247732764|0.79798101408885||0.76005023633558|0.74438358807377|-0.92663867925187|-0.92663867925187|-0.92663867925187|-0.92663867925187|-0.92663867925187|-0.94618829262013|-0.9747647816578|-0.983173024119|-0.983173024119|-0.983173024119|-0.983173024119|-0.983173024119|-0.983173024119|-0.983173024119|-0.983173024119|-0.98714591359185|-0.98714591359185|0.7756188397742|0.7756188397742|0.7756188397742|0.7756188397742|0.7756188397742|0.7756188397742|0.7756188397742|0.7434653777918|0.73315970961949|0.73315970961949|0.68851079945985|-0.8585804399035|-0.8585804399035|-0.8585804399035|-0.8585804399035|-0.8585804399035||-0.8585804399035|0.69200189211964|0.69200189211964|0.69200189211964|0.69200189211964|0.69200189211964|0.69200189211964|0.69200189211964|0.69200189211964|0.69200189211964|0.69200189211964|0.69200189211964|0.69200189211964|0.69200189211964|0.69200189211964|0.69200189211964|0.69200189211964|0.69200189211964|0.69200189211964|0.69200189211964|0.69200189211964|0.69200189211964|0.65522431443134|0.64823255616205|0.63838061445043|0.6223673528332|0.61290813550888|0.59637016902961|0.57832243321779|0.5737610542544|0.5737610542544
02991|1121798|/equities/monocle-acquisition-corp|R2000VALUE|-10.011069758678|-10.011069758678|-10.011069758678|-10.011069758678|-10.011069758678|-10.258966375219|-10.722185056328|-10.942427600886|-11.296900249951|-11.296900249951|-11.296900249951|-11.296900249951|-11.652759905525|-11.652759905525|-11.652759905525|-11.652759905525|-11.652759905525|-11.87195525773|-12.407172315734||-12.454015852353|-12.454015852353|-12.454015852353|-12.850512267639|-12.879547279731|-13.145608073755|-13.430674904236|-13.731861716784|-14.246512499426||-14.371681097453|-14.510756787663|-14.815840625106|-14.884823215603||-14.947744496809|-14.947744496809|-14.980271692791|-15.100301923265|-15.341446388551|-15.605218716009|-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784||-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784|-15.661719574784|-15.912966161144|-16.073629014108|14.633667816645|14.633667816645|14.633667816645|14.633667816645|14.436746505903|14.436746505903|14.436746505903|14.436746505903|14.436746505903|14.436746505903|14.436746505903|14.436746505903|14.436746505903|14.436746505903|14.436746505903|14.436746505903|14.436746505903|14.436746505903|14.436746505903|14.436746505903|14.436746505903|14.224718416186|-15.800689852112|-15.800689852112|-15.800689852112|-15.800689852112|-16.017433603464|-16.341037123136|14.552595021247|14.552595021247|14.552595021247|14.552595021247|14.552595021247|14.552595021247|14.552595021247|14.552595021247|14.552595021247|14.552595021247|14.552595021247|14.552595021247|14.552595021247|14.552595021247|14.552595021247|14.038437607022|13.729244046413|13.729244046413|13.230271080029||12.998634527008|12.90570502577|12.614672505169|12.41408023493|11.881762847222|11.881762847222|11.881762847222|11.870700164241|11.870700164241|-13.139067028214|-13.139067028214|-13.139067028214|-13.139067028214|-13.139067028214|-13.139067028214|-13.139067028214|-13.206463070103|-13.783014477832|-15.393714067841|-15.393714067841|-15.393714067841|-15.393714067841|-15.64338278495|14.102385394374|14.102385394374|14.102385394374|14.102385394374|14.102385394374|14.102385394374|14.102385394374|-15.24371161834|-15.24371161834|-15.24371161834|-15.24371161834|-15.24371161834|-15.24371161834|-15.24371161834|-15.24371161834|-15.24371161834|-15.286256953252|-15.330285995286|-15.557262015653|-15.788624313487||-15.942915787314|-15.966870370845|-15.966870370845|-15.966870370845|-16.028189411142|-16.201968260649|-16.201968260649|-16.201968260649|-16.201968260649|-16.201968260649||-16.201968260649|-16.201968260649|-16.219815170371|-16.513394368582|-16.526549247562|-16.550184100422|-16.550184100422|-16.550184100422|-16.550184100422|-16.550184100422|-16.755366335132|-16.755366335132|-16.899851385994|-17.18008768479||-17.18008768479|-17.18008768479|-17.18008768479|-17.18008768479|-17.18008768479|-17.18008768479|-17.18008768479|-17.18008768479|-17.18008768479|-17.18008768479|-17.18008768479|-17.18008768479|-17.18008768479|-17.618194280816|-17.618194280816|-17.618194280816|-17.618194280816|-17.813460983205|-17.813460983205|-17.813460983205|-17.813460983205|16.379684481492|16.379684481492|16.379684481492|16.379684481492|16.25909300366|16.228323672031|16.228323672031|16.203137951663|16.192504555507|16.192504555507|16.192504555507|-17.69488164383|-17.69488164383|-17.69488164383||-17.69488164383|-17.69488164383|-17.69488164383|-17.69488164383|-17.69488164383|-17.69488164383|-17.69488164383|-17.69488164383|-17.69488164383|-17.69488164383|-17.69488164383|-17.69488164383|-17.69488164383|-17.69488164383|-17.69488164383|-17.69488164383|-17.69488164383|-18.332646120454|-18.546551639134|-19.075613797036|-19.579569724232|-19.806189752321|-20.064655225255|18.990241665926|18.990241665926|18.697489998171|18.433044510229|18.215605185146|18.155561894967|17.924385450673|17.924385450673
02992|20884|/equities/mistras-group-inc|R2000VALUE|7.397141087586|7.3164194195372|7.3164194195372|7.3164194195372|7.3164194195372|7.3164194195372|7.3164194195372|7.3164194195372|7.3164194195372|7.3164194195372|7.3164194195372|7.3164194195372|7.3164194195372|7.3164194195372|7.1304657292478|7.0636555386693|7.0636555386693|7.0636555386693|7.0636555386693||7.0636555386693|7.0636555386693|7.0636555386693|7.0636555386693|7.0636555386693|6.7857283964323|6.5775849632562|6.5775849632562|6.5775849632562||6.5775849632562|6.5775849632562|6.5028944073056|6.3437714905578||6.2658572562357|6.1026190527965|6.0987268505628|6.0987268505628|6.0393572160412|6.0393572160412|5.9907812395182|5.9907812395182|5.9907812395182|5.9907812395182|5.9907812395182|5.9907812395182|5.9907812395182|5.9907812395182|5.9907812395182|5.9907812395182|5.9907812395182|5.9907812395182|5.9907812395182|5.9907812395182|5.9907812395182||5.9267095284523|5.9267095284523|5.9267095284523|5.9267095284523|5.9267095284523|5.9267095284523|5.6570105769967|5.3724507997141|5.3003005661021|5.2056119085959|5.1985077727295|5.1621420768077|5.1157130827699|5.1135701460081|-5.8232413783987|-5.8232413783987|-5.8232413783987|-5.8232413783987|-5.8232413783987|-5.8232413783987|-5.8232413783987|-5.8232413783987|-5.8397125684906|-5.8610250823635|-5.8610250823635|-5.8610250823635|-5.8610250823635|-5.8610250823635|-5.8610250823635|-5.8610250823635|-5.8610250823635|-5.8610250823635|-5.8610250823635|-5.8610250823635|-5.8610250823635|-5.8610250823635|-5.8610250823635|-5.9043007499402|-5.9043007499402|-5.9043007499402|-5.9043007499402|-5.9043007499402|-5.9043007499402|-5.9043007499402|-5.9043007499402|-5.9043007499402|-5.9043007499402|-5.9043007499402|-5.9043007499402|-5.9043007499402|-5.9043007499402|-5.9043007499402|-5.9043007499402|-5.9043007499402|-5.9425565011441|-5.9786128740773|-6.0146090232767||-6.0146090232767|-6.0146090232767|-6.1362324780267|-6.1380359934482|-6.150873321815|-6.2276371259641|-6.3779297955777|-6.4256406575988|-6.4256406575988|-6.4704123019454|-6.4704123019454|-6.4704123019454|-6.4704123019454|-6.4704123019454|-6.4704123019454|-6.4704123019454|-6.4704123019454|-6.4704123019454|-6.4704123019454|-6.7086802852681|-7.0613114185389|-7.879234612789|7.1066387971082|7.1066387971082|7.1066387971082|7.1066387971082|7.1066387971082|7.1066387971082|7.1066387971082|7.1066387971082|7.1031576208676|7.1031576208676|7.1031576208676|7.1031576208676|7.0160303816585|7.0160303816585|7.0160303816585|7.0160303816585|7.0047561841307|6.9574745796711|6.9574745796711|6.9195597258166|-7.8797344627748||-7.8797344627748|-7.8797344627748|-7.8797344627748|-7.8797344627748|-7.8797344627748|-7.8797344627748|-7.8797344627748|-7.8797344627748|-7.8797344627748|-7.8797344627748||-7.8797344627748|-7.8797344627748|-7.8797344627748|-7.8797344627748|-7.8797344627748|-7.8797344627748|-7.8797344627748|-7.8797344627748|-7.8797344627748|-7.8797344627748|-7.8797344627748|-7.8849398744054|-7.8849398744054|-7.8849398744054||-7.8849398744054|-7.8849398744054|-7.8849398744054|-7.8849398744054|-7.8849398744054|-7.8849398744054|-7.8849398744054|-7.8849398744054|-7.8849398744054|-8.054533403099|-8.054533403099|-8.054533403099|-8.1208706354437|-8.2487449883684|-8.3187046338636|-8.3187046338636|-8.3187046338636|7.2298224030487|7.1768265570516|7.1768265570516|7.1768265570516|7.1768265570516|7.1768265570516|7.1768265570516|7.1768265570516|7.1768265570516|7.1768265570516|7.1768265570516|7.1768265570516|7.1358683998182|6.9199427426738|6.7588252293713|6.7070990329475|6.7070990329475|6.6312951754016||6.6312951754016|6.4701336517356|6.4701336517356|6.1758152527304|5.9942393879859|5.8936992332635|5.8583770510552|5.7633333614576|5.7633333614576|5.4587035368006|5.371893188481|5.1629785464559|5.1629785464559|5.1629785464559|5.1629785464559|5.1629785464559|5.1629785464559|5.1629785464559|5.1493667700372|5.1493667700372|5.1493667700372|4.9916361321483|4.9916361321483|4.9916361321483|4.9916361321483|4.9916361321483|4.9916361321483|4.9916361321483|4.9916361321483|4.9916361321483|4.9916361321483
02993|41341|/equities/tonix-pharm|R2000VALUE|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38837426264476|-0.38924470674532|-0.38924470674532|-0.38924470674532|-0.40604411210767|-0.42016567285582|-0.42465638961964||-0.42465638961964|-0.445540416534|-0.45797824726641|-0.495348064614|-0.51554228532388|-0.539313650993|-0.55681516491427|-0.59168907793643|-0.59519701647025||-0.59519701647025|-0.61728556506349|-0.6297450733683|-0.64086429008259||-0.64086429008259|-0.66169367044517|-0.8048040724391|0.47051226459975|0.47051226459975|0.39684139979145|-0.54572371103133|-0.54572371103133|-0.54572371103133|-0.54572371103133|-0.55072634924082|-0.55733673121348|-0.55733673121348|-0.55733673121348|-0.55733673121348|-0.55733673121348|-0.55733673121348|-0.55733673121348|-0.55733673121348|-0.55733673121348|-0.55733673121348||-0.55733673121348|-0.55733673121348|-0.55733673121348|-0.55733673121348|-0.55733673121348|-0.55733673121348|-0.55733673121348|-0.56073670636007|-0.56073670636007|-0.58310744773887|-0.60506382266176|-0.61014870448788|-0.61255894050479|-0.61255894050479|-0.61255894050479|-0.61255894050479|-0.64491741247971|-0.64491741247971|-0.64491741247971|-0.64491741247971|-0.64491741247971|-0.65139433162692|-0.65139433162692|-0.67215479432745|-0.67759977909374|-0.6969330976677|-0.69761407488717|-0.71529429283555|-0.71853825364898|-0.71853825364898|-0.71853825364898|-0.71853825364898|-0.71853825364898|-0.71853825364898|-0.71853825364898|-0.71853825364898|-0.71853825364898|-0.72197584547809|-0.72640093872075|-0.87127327929078|-0.92119108281678|-0.92119108281678|-0.93491232220934|-0.95466274764565|-0.95466274764565|-0.98815860181415|-1.0001817547543|-1.0305019708985|-1.0320110636869|-1.0320110636869|-1.0363122708178|-1.0489858594842|-1.0539676246055|-1.0759302241943|-1.0796011469256|-1.0872452568727|-1.0872452568727||-1.1007532313878|-1.1007532313878|-1.1007532313878|-1.1095144929482|-1.1095144929482|-1.122354997749|-1.1368944430295|-1.1551771687074|-1.163941282542|-1.1672360789279|-1.1672360789279|-1.2039565291117|-1.2311461364904|-1.2620162382144|-1.2620162382144|-1.300168065497|-1.3274309257037|-1.3274309257037|-1.3767213870559|-1.3767213870559|-1.3767213870559|-1.4156404258447|-1.4491782720042|-1.5346425501453|-1.6007139514936|-1.6163488108861|-1.857348187616|-1.857348187616|-1.857348187616|-1.857348187616|-1.857348187616|-1.857348187616|-1.857348187616|-1.857348187616|-1.857348187616|-1.857348187616|-1.857348187616|-1.857348187616|-1.857348187616|-1.857348187616|-1.857348187616|-1.857348187616|-1.857348187616||-1.857348187616|-1.857348187616|-1.857348187616|-1.857348187616|-1.857348187616|-1.9607757350366|-2.0293896750787|-2.0752108247389|-2.1851216539955|-2.1851216539955||-2.1851216539955|-2.1851216539955|-2.1851216539955|-2.1851216539955|-2.2162463582463|-2.2310104639088|-2.2310104639088|-2.2310104639088|-2.2310104639088|-2.2310104639088|-2.2310104639088|-2.2310104639088|-2.2310104639088|-2.2310104639088||-2.2344560855798|-2.3303122977605|-2.4056247715808|-2.5191664031818|-2.5191664031818|-2.5451849027557|-2.6271777069219|-2.7309218512209|-2.7309218512209|-2.7766208131411|-2.7766208131411|-2.8018675335357|-3.0672306294916|-3.4491070611132|-3.4491070611132|-3.4491070611132|-3.4491070611132|-3.4491070611132|-3.4491070611132|-3.4491070611132|-3.4491070611132|-3.4491070611132|-3.4527894504482|-3.5786256666111|-3.6743755997471|-3.7531256875784|-3.836077076571|-3.9461534513573|-3.9461534513573|-3.9560372447019|-4.0845898627181|-4.1847527423323|-4.3374334881505|-4.3779469408151|-4.4165034600493||-4.5145567813033|-4.5145567813033|-4.515722795605|-4.6007633843147|-4.6007633843147|-4.6007633843147|-4.6007633843147|-4.6007633843147|-4.7309146764238|-4.7545285757338|-4.9139205676488|-4.9711017572061|-4.9711017572061|-5.0885505503168|-5.1579096147737|-5.1579096147737|-5.3365661644628|-5.4431446491024|-5.4431446491024|-5.4431446491024|-5.6034593646549|-5.7154410221867|-5.9887886156299|-6.0718285977565|-6.0718285977565|-6.0718285977565|-6.0831997042607|-6.0831997042607|-6.0831997042607|-6.2819579183736|-6.5311336053388
02994|1121155|/equities/tcr2-therapeutics-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.9124027959389|-1.9124027959389||-2.0015586340739|1.6832270583768|1.6832270583768|1.6832270583768|1.6832270583768|1.6832270583768|1.6832270583768|1.6832270583768|1.6832270583768|1.6832270583768|1.6777258105265|1.6777258105265|1.6777258105265|1.6773157834991|1.6773157834991|1.5959064099506|1.5293404033135|1.5211837810886|1.5098565582155|1.5098565582155|1.4708982821009|1.4708982821009|1.4704425396413|1.4320587348902|1.4320587348902|1.4130971608294|1.4130971608294|1.3359795034686|1.3359795034686|1.3359795034686|1.2655495008671|1.2580298420084|1.2580298420084|1.2580298420084|1.2580298420084||1.2580298420084|1.2580298420084|1.2580298420084|1.2580298420084|1.2580298420084|1.2580298420084|1.2580298420084|1.2580298420084|1.2580298420084|1.2580298420084|1.2580298420084|1.2580298420084|1.2580298420084|1.2580298420084|1.2580298420084|1.2580298420084|1.2580298420084|1.2580298420084|1.2580298420084|1.2580298420084|1.2580298420084|1.2580298420084|1.2580298420084|1.2189220980684|-1.4055956788854|-1.4055956788854|-1.4055956788854|-1.4055956788854|-1.4055956788854|-1.4055956788854|-1.42732856097
02995|17495|/equities/village-super-market|R2000VALUE|-26.439481243262|-26.439481243262|-26.439481243262|25.046583801916|25.046583801916|25.046583801916|25.046583801916|25.046583801916|25.046583801916|25.046583801916|25.046583801916|25.046583801916|25.046583801916|24.940276523885|24.882366901442|24.882366901442|24.882366901442|24.882366901442|24.882366901442||24.882366901442|24.882366901442|24.882366901442|24.882366901442|24.882366901442|24.882366901442|24.882366901442|24.882366901442|24.882366901442||24.778830850932|24.778830850932|24.778830850932|24.778830850932||24.778830850932|24.778830850932|24.778830850932|24.778830850932|24.778830850932|24.778830850932|24.778830850932|24.778830850932|24.778830850932|24.778830850932|24.778830850932|24.778830850932|24.778830850932|24.778830850932|24.778830850932|24.315368692978|23.885408870493|23.523788231517|23.450319574834|23.32567934166|23.32567934166||23.167541492637|23.167541492637|23.167541492637|23.167541492637|23.167541492637|23.167541492637|23.167541492637|23.024783655951|23.024783655951|23.024783655951|23.024783655951|23.024783655951|23.024783655951|23.024783655951|23.024783655951|23.024783655951|23.024783655951|23.024783655951|23.024783655951|23.024783655951|23.024783655951|23.024783655951|23.024783655951|23.024783655951|22.881737228842|22.676508665513|22.676508665513|22.676508665513|22.676508665513|22.533078044654|22.533078044654|22.533078044654|22.533078044654|22.533078044654|22.533078044654|21.933974418377|-23.267330930374|-23.267330930374|-23.267330930374|-23.267330930374|-23.267330930374|-23.267330930374|-23.267330930374|-23.267330930374|-23.267330930374|-23.267330930374|-23.267330930374|-23.267330930374|-23.267330930374|-23.267330930374|-23.267330930374|-23.267330930374|-23.267330930374|-23.267330930374|-23.267330930374|-23.267330930374|-23.459766597375||-23.803074645581|-24.037860128154|-24.201000922096|-24.201000922096|-24.486111580412|-24.486687377048|-24.486687377048|-24.486687377048|-24.588542199744|22.972431509053|22.972431509053|22.972431509053|22.972431509053|22.972431509053|22.972431509053|22.972431509053|22.972431509053|22.972431509053|22.972431509053|22.972431509053|22.652702693978|22.572446696006|22.385217949244|22.30984417252|22.30984417252|22.30984417252|22.30984417252|22.30984417252|22.282820681636|22.282820681636|22.127578077388|22.096753660917|21.791393668651|21.752501532678|21.752501532678|21.752501532678|21.752501532678|21.752501532678|21.553334815904|21.335328729241|21.335328729241|21.335328729241|21.335328729241||21.335328729241|21.290920530523|20.991347180972|20.991347180972|20.991347180972|20.991347180972|20.991347180972|20.991347180972|20.943461587688|20.943461587688||20.943461587688|20.943461587688|20.943461587688|20.943461587688|20.943461587688|20.633411861116|20.633411861116|20.633411861116|19.814347241382|-21.904908275762|-21.904908275762|-21.904908275762|-21.991375079295|-21.991375079295||-21.991375079295|-21.991375079295|-21.991375079295|-21.991375079295|-21.991375079295|-21.991375079295|-21.991375079295|-21.991375079295|-21.991375079295|-22.191879458417|-22.191879458417|-22.191879458417|-22.252088965298|-22.327875920271|-22.582212811765|-22.582212811765|-22.582212811765|-22.876248855719|-22.876248855719|-23.032845571697|-23.032845571697|-23.032845571697|-23.032845571697|-23.032845571697|-23.032845571697|-23.032845571697|-23.032845571697|-23.032845571697|-23.032845571697|-23.032845571697|-23.032845571697|-23.049828930101|-23.069253413104|-23.172503966118|22.004936598356||22.004936598356|22.004936598356|22.004936598356|22.004936598356|22.004936598356|22.004936598356|22.004936598356|22.004936598356|22.004936598356|22.004936598356|22.004936598356|22.004936598356|22.004936598356|22.004936598356|22.004936598356|22.004936598356|22.004936598356|22.004936598356|22.004936598356|22.004936598356|22.004936598356|22.004936598356|22.004936598356|-23.482138014415|-23.482138014415|-23.482138014415|-23.482138014415|-23.482138014415|-23.482138014415|-23.482138014415|-23.509942002406
02996|16665|/equities/marlin-business-s|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02997|52760|/equities/ptgi-holding|R2000VALUE|-1.1573730968049|-1.1573730968049|-1.1573730968049|-1.1573730968049|-1.1573730968049|-1.1573730968049|-1.1573730968049|-1.1573730968049|-1.1573730968049|-1.1573730968049|-1.1573730968049|-1.1573730968049|-1.1573730968049|-1.1573730968049|-1.1573730968049|-1.1573730968049|-1.1573730968049|0.9885167982636|0.9885167982636||0.9885167982636|0.9885167982636|0.9885167982636|0.9885167982636|0.9885167982636|0.9885167982636|0.9885167982636|0.9885167982636|0.9885167982636||0.9885167982636|0.9885167982636|0.9885167982636|0.9885167982636||0.9885167982636|0.9885167982636|0.9885167982636|0.9885167982636|0.9885167982636|0.9885167982636|0.9885167982636|0.9885167982636|0.9885167982636|0.9885167982636|0.9885167982636|0.9885167982636|0.95059640169784|-1.2849174757838|-1.2849174757838|-1.2849174757838|-1.2849174757838|-1.2849174757838|-1.3054416003095|-1.312456445254|-1.312456445254||-1.312456445254|-1.312456445254|-1.312456445254|-1.3682849786426|-1.3978385397503|-1.3978385397503|-1.3978385397503|-1.3978385397503|-1.3978385397503|-1.3978385397503|-1.4353881105895|-1.4353881105895|-1.4353881105895|-1.4720978521766|-1.4834920458729|-1.4933481656395|-1.4933481656395|-1.530395288701|-1.530395288701|-1.530395288701|-1.5876614665932|-1.6223071522124|-1.6339717618486|-1.6339717618486|-1.6505242179788|-1.7014769526495|-1.7102493525472|-1.7102493525472|-1.7102493525472|-1.7102493525472|-1.7102493525472|-1.7102493525472|-1.7102493525472|-1.7797214853462|-1.80882650583|-1.80882650583|-1.80882650583|-1.80882650583|-1.80882650583|-1.80882650583|-1.80882650583|-1.80882650583|-1.80882650583|-1.80882650583|-1.80882650583|-1.80882650583|-1.80882650583|-1.80882650583|-1.80882650583|-1.80882650583|-1.80882650583|-1.80882650583|-1.80882650583|-1.8531406121013|1.4722532893629|1.4722532893629|1.4722532893629||1.4722532893629|1.4722532893629|1.4722532893629|1.4722532893629|1.4722532893629|1.4722532893629|1.4722532893629|1.4722532893629|1.4722532893629|1.4722532893629|1.4722532893629|1.4722532893629|1.4722532893629|1.4722532893629|1.4722532893629|1.4722532893629|1.3797259093888|-1.7746215198092|-1.7746215198092|-1.7746215198092|1.5230708036242|1.5230708036242|1.5230708036242|1.5230708036242|1.5230708036242|1.5230708036242|1.5230708036242|1.5230708036242|1.5230708036242|1.5230708036242|1.5230708036242|1.5230708036242|1.5230708036242|1.5230708036242|1.5230708036242|1.5230708036242|1.5230708036242|1.5145231191117|1.4616923402634|1.4569097541528|1.4569097541528|1.4569097541528|1.4569097541528||1.4569097541528|1.4569097541528|1.4569097541528|1.4569097541528|1.4569097541528|1.4569097541528|1.4569097541528|1.4569097541528|1.4569097541528|1.4569097541528||1.4569097541528|1.4569097541528|1.4465664517832|1.4425738599513|1.3439708911284|-1.7899883931751|-1.7899883931751|-1.7899883931751|-1.7899883931751|-1.7899883931751|-1.7899883931751|-1.7899883931751|-1.7899883931751|-1.8727649191877||-1.8955721303115|-1.9424578927501|-2.0678865868233|-2.1051517546599|-2.1412797835607|-2.2420161132812|-2.2420161132812|-2.2420161132812|-2.2700178760952|-2.5089087639325|-2.5837875443557|-2.8514305174195|-2.9909928519528|-2.9909928519528|-2.9909928519528|-2.9909928519528|-2.9909928519528|-3.0636143506678|-3.0806826288074|-3.1435362293289|-3.1841718742776|-3.1841718742776|-3.1841718742776|-3.1851909237359|-3.224934334805|-3.2421492948029|-3.2821596392257|-3.2821596392257|-3.3351773562545|-3.3410303661685|-3.3519781772142|-3.3582286988978|-3.3582286988978|-3.3582286988978|-3.3582286988978||-3.3582286988978|-3.3582286988978|-3.3760595890421|-3.4290051562409|-3.4334570074794|-3.4334570074794|-3.4655077087346|2.8882039380792|2.8882039380792|2.8882039380792|2.8882039380792|2.8882039380792|2.8882039380792|2.8882039380792|2.8882039380792|2.8882039380792|2.8882039380792|2.8882039380792|2.8882039380792|2.8882039380792|2.8882039380792|2.8472197178464|2.8472197178464|2.8472197178464|2.8472197178464|2.6176886429898|2.5771741119316|2.5771741119316|2.5771741119316|2.5771741119316|2.5771741119316
02998|16106|/equities/flexsteel-industries|R2000VALUE|28.087150718381|27.291380195275|26.122900093546|25.628184043202|25.628184043202|25.628184043202|25.628184043202|25.628184043202|25.628184043202|25.628184043202|25.628184043202|25.628184043202|25.628184043202|25.628184043202|25.628184043202|23.930481710736|23.004529200995|21.423609957656|21.01789986818||19.502666655833|-19.596199515898|-19.596199515898|-19.596199515898|-19.596199515898|-19.596199515898|-19.596199515898|-19.596199515898|-19.596199515898||-19.596199515898|-19.596199515898|-19.596199515898|-19.596199515898||-19.596199515898|-19.596199515898|-19.596199515898|-19.596199515898|-19.596199515898|-19.596199515898|17.127126479178|17.127126479178|17.127126479178|17.127126479178|17.127126479178|16.855341516931|16.855341516931|16.335378526537|16.290713024966|16.290713024966|16.290713024966|16.290713024966|16.290713024966|16.290713024966|16.290713024966||16.290713024966|16.290713024966|16.290713024966|-18.541074412168|-18.541074412168|-18.541074412168|-18.541074412168|-18.541074412168|-18.541074412168|-18.541074412168|-19.009527145824|-19.570030780856|-20.784478713212|-21.040035094286|-21.040035094286|-21.040035094286|-21.040035094286|-21.439738908257|-21.439738908257|-21.513298029717|-21.513298029717|-21.513298029717|-21.513298029717|-21.513298029717|-21.862143688702|-21.862143688702|-21.862143688702|-21.862143688702|-21.862143688702|-21.8705155908|-22.221627188936|-22.249586477561|-22.286839554677|-22.286839554677|-22.286839554677|-22.286839554677|-22.286839554677|-22.286839554677|-22.286839554677|-22.286839554677|-22.286839554677|-22.286839554677|-22.286839554677|-22.286839554677|-22.286839554677|-22.286839554677|-22.286839554677|-22.286839554677|-22.286839554677|-22.286839554677|-22.286839554677|-22.691599605226|-23.175666753609|-23.715824701344|19.849427681199|19.849427681199|19.849427681199||19.849427681199|19.849427681199|19.849427681199|19.849427681199|19.849427681199|19.849427681199|19.849427681199|19.849427681199|19.849427681199|19.849427681199|19.080668381808|19.080668381808|19.080668381808|19.080668381808|19.080668381808|19.080668381808|19.080668381808|19.080668381808|19.080668381808|19.050977864151|19.050977864151|19.050977864151|19.050977864151|19.050977864151|19.050977864151|19.050977864151|19.050977864151|19.050977864151|19.050977864151|19.050977864151|18.812109592099|18.648960475738|18.648960475738|18.616696640071|18.616696640071|18.567712883314|18.567712883314|18.567712883314|18.222659645434|17.867132568752|17.793757333132|17.584823854878|17.584823854878||17.539803990737|17.398620191565|17.217158932311|17.217158932311|17.217158932311|17.217158932311|17.217158932311|17.217158932311|17.217158932311|17.217158932311||17.217158932311|17.217158932311|17.217158932311|17.217158932311|17.217158932311|17.217158932311|17.097033382607|17.097033382607|17.097033382607|17.097033382607|17.097033382607|-18.556612356425|-18.556612356425|-18.556612356425||-18.556612356425|-18.556612356425|-18.556612356425|-18.556612356425|-18.556612356425|-18.556612356425|-18.556612356425|-18.556612356425|-18.556612356425|-18.556612356425|-18.556612356425|-18.556612356425|-18.556612356425|-18.643326003275|-18.643326003275|-18.643326003275|-18.643326003275|-18.907029053592|-19.231421785248|-19.246894006884|-19.246894006884|-19.246894006884|-19.796792518457|-19.796792518457|-19.796792518457|-19.796792518457|-19.796792518457|-19.99565163581|-19.99565163581|-20.270996527853|-20.589362763496|-20.589362763496|-20.589362763496|-20.906493344938|-21.129436668461||19.047398185565|19.047398185565|19.047398185565|19.047398185565|19.047398185565|19.047398185565|19.047398185565|19.047398185565|19.047398185565|19.047398185565|19.047398185565|19.047398185565|19.047398185565|19.047398185565|18.477384510071|18.477384510071|18.477384510071|18.477384510071|18.477384510071|18.477384510071|18.477384510071|18.477384510071|18.477384510071|18.477384510071|18.477384510071|18.477384510071|18.477384510071|18.45050030707|18.45050030707|18.45050030707|18.45050030707
02999|31034|/equities/fiesta-restaurant-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4338987703315|8.4304431671557|8.4273375457522|8.4273375457522|8.4159305300974|8.4143674336829|8.4076305454482|8.4073675016021|8.3970590642763|8.3970590642763|8.3922876309104|8.3828185685469|8.3828185685469|8.3828185685469|8.3714647434369|8.3710718841702|8.3656357362701|8.356817518653|8.3542418866042|8.3491573232946|8.3451752020846|8.3313057504241|8.3305981307124|8.3305981307124|8.3305981307124|8.3239980967945|8.3116650881707|8.3093495702677|8.2864998552461|8.2843959997812|8.2843959997812|8.2843959997812|8.2843959997812|8.2798846243399|8.2407538580895|8.2407538580895|8.2407538580895|8.2407538580895|8.2175042019951||8.2027826162033|8.198925107922|8.1732502979325|8.163611363734|8.1534572170457|8.1124528830008|8.076614373785|8.0684605106841|8.0394004169582|8.0137782431839|7.9753094091679|7.9403438451847|7.9059370759418|7.8560410874078|7.8017125015997|7.7574581973578|7.7110648014839|7.6556276059477|7.6025647440477|7.6025647440477|-8.346139227177|-8.346139227177|-8.346139227177|-8.3973770790909|-8.439863462538|-8.4760595635124|-8.4760595635124|-8.4760595635124|-8.4760595635124|-8.4760595635124|-8.4760595635124|-8.4760595635124|-8.4760595635124|-8.4760595635124|-8.4760595635124|-8.4760595635124|-8.4760595635124|-8.4760595635124|-8.4760595635124|-8.4760595635124|-8.4760595635124|-8.4760595635124|-8.7283773240721||-8.8543080287151|-8.9997865841315|-9.1236520790971|7.9063652615192|7.9063652615192|7.9063652615192|7.9063652615192|7.9063652615192|7.9063652615192|7.9063652615192||7.9063652615192|7.9063652615192|7.7897507990337|7.4095375494869|7.4095375494869|7.2950419272219|7.1083800356956|7.0376445233129|-8.1691636719689|-8.1691636719689|-8.1691636719689|-8.1691636719689|-8.1691636719689|-8.1691636719689||-8.1691636719689|-8.1691636719689|-8.1691636719689|-8.3587444127503|-8.3587444127503|-8.3587444127503|-8.3587444127503|-8.3587444127503|-8.3587444127503|-8.3587444127503|-8.3587444127503|-8.3587444127503|-8.3587444127503|-8.3587444127503|-8.3587444127503|-8.3587444127503|-8.3587444127503|-8.3587444127503|-8.3587444127503|-8.3587444127503|-8.3587444127503|-8.3587444127503|-8.3587444127503|-8.6274273462763|-8.8971080019744|-8.8971080019744|-8.8971080019744|-8.8971080019744|-8.8971080019744|-8.8971080019744|-8.8971080019744|-8.8971080019744|-8.8971080019744|-8.8971080019744|-8.8971080019744||-8.8971080019744|-8.8971080019744|-8.8971080019744|-8.8971080019744|-8.8971080019744|-8.8971080019744|-8.8971080019744|-8.8971080019744|-8.8971080019744|-8.8971080019744|-8.8971080019744|-8.8971080019744|-8.8971080019744|-8.8971080019744|-8.8971080019744|-8.8971080019744|-8.8971080019744|-8.8971080019744|-8.8971080019744|-8.8971080019744|-8.8971080019744|-8.8971080019744|-8.8971080019744|-8.8971080019744|-8.8971080019744|-8.8971080019744|-8.8971080019744|8.0401247690734|8.0401247690734|8.0401247690734|8.0401247690734
03000|976457|/equities/secureworks-corp|R2000VALUE|6.5816838250044|6.5816838250044|6.5816838250044|6.5816838250044|6.5816838250044|6.5816838250044|6.5816838250044|6.5816838250044|6.5816838250044|6.5816838250044|6.5816838250044|6.5816838250044|6.5816838250044|6.5816838250044|6.0735375335352|5.9959928021186|5.9959928021186|5.9266478055487|5.9266478055487||5.8908859351253|5.8908859351253|5.8420017165697|5.8420017165697|5.8420017165697|5.8420017165697|5.8420017165697|5.8420017165697|5.8420017165697||5.67333527878|5.4587059161738|5.3419029758833|5.3419029758833||5.3419029758833|5.3419029758833|5.3419029758833|5.3419029758833|5.3419029758833|5.3024851546094|-6.4229451743688|-6.4229451743688|-6.4229451743688|-6.4229451743688|-6.4229451743688|-6.4229451743688|-6.4229451743688|-6.4229451743688|-6.4229451743688|-6.4229451743688|-6.4229451743688|-6.4229451743688|-6.4229451743688|-6.4229451743688|-6.4229451743688||-6.4229451743688|-6.4229451743688|-6.4229451743688|-6.4229451743688|-6.4229451743688|-6.4229451743688|-6.4229451743688|-6.4229451743688|-6.4229451743688|-6.4229451743688|-6.4229451743688|-6.4229451743688|-6.4229451743688|-6.4229451743688|-6.4229451743688|-6.4229451743688|-6.4229451743688|-6.4229451743688|5.4953084208669|5.4953084208669|5.4953084208669|5.4953084208669|5.4953084208669|5.4953084208669|5.4953084208669|5.4953084208669|-6.4227188791673|-6.4227188791673|-6.4227188791673|-6.4561208316397|-6.5503389334043|-6.5503389334043|-6.5503389334043|-6.5503389334043|-6.5503389334043|-6.5503389334043|-6.5503389334043|-6.5503389334043|-6.5503389334043|-6.5503389334043|-6.5503389334043|-6.5503389334043|-6.5503389334043|-6.6639247322476|-6.6639247322476|-6.7625772052778|-6.8247496088067|-6.8247496088067|-6.9266663347924|-7.0862960854332|-7.1482591306286|-7.1482591306286|-7.1482591306286|-7.2312928819751|-7.2312928819751|6.3342965139644|6.3342965139644||6.3342965139644|-7.0386479965609|-7.0386479965609|-7.0386479965609|-7.0386479965609|-7.0484976362036|-7.0608308393477|-7.1027584706476|-7.1027584706476|-7.1027584706476|-7.1027872468289|-7.173629988703|-7.3257226196739|-7.3257226196739|-7.5191360544069|-7.5690401208515|-7.6778221541108|-7.7464690664809|-7.7660768009338|-7.7679559357514|-7.7679559357514|-7.7679559357514|-7.7679559357514|-7.7679559357514|-7.7679559357514|-7.7679559357514|-7.7679559357514|-7.7679559357514|-7.7679559357514|-7.7679559357514|-7.7679559357514|-7.7679559357514|-7.7679559357514|-7.7679559357514|-7.7679559357514|-7.7679559357514|-7.7679559357514|-7.7679559357514|-7.7679559357514|-7.7679559357514|-7.7679559357514|-7.7679559357514|-7.9643956431139||-8.1094448178322|-8.1094448178322|-8.1094448178322|-8.1094448178322|-8.1633983264343|-8.1633983264343|-8.1633983264343|-8.1633983264343|-8.1633983264343|-8.1633983264343||-8.1633983264343|-8.1633983264343|-8.1633983264343|-8.1633983264343|-8.1633983264343|-8.3326648219841|-8.5157383795599|-9.3380424309681|-9.3808808115798|-9.4218594270912|-9.4218594270912|-9.4218594270912|-9.4625360643189|-9.4625360643189||-9.4625360643189|-9.4625360643189|-9.4625360643189|-9.4625360643189|-9.4625360643189|-9.4625360643189|-9.4625360643189|-9.4625360643189|-9.4625360643189|-9.4625360643189|-9.4625360643189|-9.5859950554946|-9.6931441622478|-9.6931441622478|-9.6931441622478|-9.8857948727939|-9.8857948727939|8.7396387783824|8.7396387783824|8.7396387783824|8.7396387783824|8.7396387783824|8.7396387783824|8.7396387783824|8.6619092323315|8.3260103704678|8.0691779456919|7.7613092354476|7.6211763942175|7.6163788265176|7.6163788265176|7.6163788265176|7.6163788265176|7.6163788265176|7.6163788265176||7.6163788265176|7.6163788265176|7.6163788265176|7.5509210633114|7.3962458556311|7.3381543924954|7.3381543924954|7.3381543924954|7.3381543924954|7.3381543924954|7.3381543924954|7.2079487432536|7.1404987032211|-8.0040616651751|-8.0040616651751|-8.0040616651751|-8.0040616651751|-8.0040616651751|-8.0040616651751|-8.2275684564618|7.3981542045342|7.3981542045342|7.3981542045342|7.3981542045342|7.3981542045342|7.3981542045342|7.3981542045342|7.3981542045342|7.3981542045342|7.3981542045342|7.3981542045342
03001|20546|/equities/oil-dri-corp-of-america|R2000VALUE|-68.593292073789|-68.593292073789|-68.593292073789|-68.593292073789|-69.305974143945|-70.211616032878|-70.62818727842|-71.497426884605|65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204||65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204|65.709481636204||65.709481636204|65.709481636204|65.709481636204|65.709481636204||65.709481636204|65.709481636204|64.849429041719|63.389398052268|62.23301723486|62.070330537467|62.070330537467|59.408697036802|57.40077347656|-60.971135323024|-60.971135323024|-60.971135323024|-60.971135323024|-60.971135323024|-60.971135323024|-60.971135323024|-60.971135323024|-61.626263080676|-61.995469057643|-61.995469057643|-61.995469057643||-61.995469057643|-61.995469057643|-61.995469057643|-61.995469057643|-61.995469057643|-61.995469057643|-61.995469057643|-61.995469057643|-61.995469057643|-61.995469057643|-61.995469057643|-61.995469057643|-61.995469057643|-61.995469057643|-61.995469057643|-61.995469057643|-61.995469057643|-61.995469057643|-61.995469057643|-62.113853626873|-62.586193064215|-63.243669720052|-63.243669720052|-64.225717050497|-64.225717050497|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-65.483083837427|-66.420093449395|-67.57320669894|-67.752920985272|-68.296025037822|63.434384121931|63.434384121931||63.434384121931|63.434384121931|63.352845229486|63.352845229486|63.352845229486|63.352845229486|63.352845229486|63.352845229486|63.352845229486|63.352845229486|63.352845229486|63.352845229486|63.352845229486|62.195936244703|60.275492307552|60.275492307552|60.258833828542|60.258833828542|60.041482862469|59.778869558967|59.690086443233|59.690086443233|59.518708210309|59.246825065578|59.246825065578|59.246825065578|58.976473108889|58.618859255712|58.145122912638|58.041197886193|57.903576442627|57.869530118204|57.078735682719|57.078735682719|57.078735682719|57.078735682719|56.640827546907|56.199542560393|56.027220768193|55.926887093331|55.926887093331|53.766819170609|52.926741683367||52.175267841952|51.685853590057|50.963909467677|50.963909467677|50.963909467677|50.963909467677|50.963909467677|50.963909467677|50.963909467677|49.769257369549||46.562229596808|45.274698746684|45.178710441698|45.178710441698|45.178710441698|41.040401119777|-41.878032361211|-41.878032361211|-41.878032361211|-41.878032361211|-41.878032361211|-41.878032361211|-41.878032361211|-41.914434497822||-42.779024580953|-42.779024580953|-42.800028778709|-43.254474615165|-44.250192913827|39.582961449639|39.582961449639|39.582961449639|39.582961449639|39.582961449639|39.582961449639|39.582961449639|39.582961449639|39.582961449639|39.582961449639|39.582961449639|39.582961449639|39.582961449639|39.582961449639|39.582961449639|39.582961449639|39.582961449639|39.582961449639|39.582961449639|39.582961449639|39.582961449639|38.627734274352|38.307759279106|37.868722042426|37.868722042426|37.868722042426|37.868722042426|37.644914504537|36.768237719546|36.636095507951||36.453901167282|36.133102429217|36.133102429217|36.073230968919|35.551666086478|-40.65732572277|-40.65732572277|-40.65732572277|-40.65732572277|-40.65732572277|-40.65732572277|-40.879251455815|36.963349474572|36.963349474572|36.963349474572|36.963349474572|36.93430973412|36.93430973412|36.930205412721|35.899421978897|35.865964564915|35.865964564915|35.865964564915|35.865964564915|35.865964564915|35.865964564915|35.865964564915|35.865964564915|35.865964564915|35.865964564915|35.865964564915
03002|40992|/equities/hemisphere-media-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03003|1169484|/equities/sensei-biotherapeutics|R2000VALUE|0.60346934627911|0.60235230965244|0.60235230965244|0.60235230965244|0.59700304845929|0.59700304845929|0.59700304845929|0.59700304845929|0.59700304845929|0.59700304845929|0.59700304845929|0.59700304845929|0.59700304845929|0.59700304845929|0.59700304845929|0.59700304845929|0.59700304845929|0.59700304845929|0.59700304845929||0.59700304845929|0.59368673607111|0.58394081111749|0.56625646480807|0.5548065606669|0.5548065606669|0.5548065606669|0.5548065606669|0.5283048430936||0.5283048430936|0.5283048430936|0.52335836380088|0.52335836380088||0.52335836380088|0.52335836380088|0.52335836380088|0.52335836380088|0.52335836380088|0.52335836380088|0.52335836380088|0.52335836380088|0.52335836380088|0.52335836380088|0.52335836380088|0.52335836380088|0.52335836380088|0.52335836380088|0.52335836380088|0.52335836380088|0.52335836380088|0.52335836380088|0.52335836380088|0.52335836380088|0.52335836380088||0.52335836380088|0.52335836380088|0.52335836380088|0.52335836380088|0.52335836380088|0.52335836380088|0.52335836380088|0.52335836380088|0.52335836380088|0.52335836380088|0.52335836380088|0.52335836380088|0.52335836380088|0.52335836380088|0.52335836380088|0.46297320159899|-0.738748518005|-0.738748518005|-0.75915394599237|-0.77869327062808|-0.78877028816764|-0.82408363282487|-0.86208534829172|-0.86208534829172|-0.918639301792|-0.918639301792|-0.95199151208723|-0.95199151208723|-0.95199151208723|-0.95199151208723|-0.95199151208723|-0.95199151208723|-0.95199151208723|-0.95199151208723|-0.95199151208723|-0.96242944919097|-0.99353272741622|-1.0370808058931|-1.0389870067387|-1.0538424131554|-1.0538424131554|-1.0538424131554|-1.0538424131554|-1.0538424131554|-1.0538424131554|-1.0538424131554|-1.0538424131554|-1.0538424131554|-1.0538424131554|-1.0538424131554|-1.1115893618906|-1.1115893618906|-1.1678770898276|-1.1807741833682|-1.1807741833682|-1.2158151715333|-1.2158151715333||-1.2158151715333|-1.2158151715333|-1.2158151715333|-1.2158151715333|-1.2297668871976|-1.2297668871976|-1.2652965450394|-1.2683265003139|-1.2683265003139|-1.2683265003139|-1.2683265003139|-1.2825850747883|-1.2962056092487|-1.3542173496073|-1.3789414356357|-1.4182683108257|-1.448075916812|-1.4533332409366|-1.4533332409366|-1.4533332409366|-1.4533332409366|-1.4542592037502|-1.4554325491774|-1.4554325491774|-1.4554325491774|-1.4554325491774|-1.4554325491774|-1.4554325491774|-1.4554325491774|-1.4554325491774|-1.4554325491774|-1.4554325491774|-1.4554325491774|-1.4678753996986|-1.4678753996986|-1.4678753996986|-1.4678753996986|-1.4678753996986|-1.4678753996986|-1.4678753996986|-1.4678753996986|-1.4678753996986|-1.4678753996986||-1.4678753996986|-1.5015282393713|-1.5312071310993|-1.5312071310993|-1.5312071310993|-1.5329791769621|-1.5329791769621|-1.5329791769621|-1.5329791769621|-1.5329791769621||-1.5329791769621|-1.5566435506208|-1.5940483731543|-1.6167204162054|-1.6258004794046|-1.6564449744671|-1.6709814593196|-1.6709814593196|-1.7142750100016|-1.7142750100016|-1.7142750100016|-1.736804556445|-1.736804556445|-1.736804556445||-1.736804556445|-1.7693390326595|1.4184669223269|1.4184669223269|1.4184669223269|1.4184669223269|1.4184669223269|1.4184669223269|1.4184669223269|1.4184669223269|1.4184669223269|1.4184669223269|1.4184669223269|1.4184669223269|1.4184669223269|1.4184669223269|1.4184669223269|1.4184669223269|1.4184669223269|1.4184669223269|1.4184669223269|1.4184669223269|1.4184669223269|1.4184669223269|1.4184669223269|1.4184669223269|1.4184669223269|1.3929854528595|1.368872697319|1.3426363282352|-1.6632508646462|-1.6632508646462|-1.6632508646462|-1.6632508646462|-1.6632508646462||-1.6632508646462|-1.6632508646462|-1.6632508646462|-1.6632508646462|-1.6632508646462|-1.6632508646462|-1.6632508646462|-1.6632508646462|-1.6863898845749|-1.6870999040689|-1.7217777307923|-1.7643474534811|-1.7722803594728|-1.7722803594728|-1.7722803594728|-1.8069782458036|-1.8082279836157|-1.8082279836157|-1.8082279836157|1.3339093941292|1.3339093941292|1.3339093941292|1.3339093941292|1.3339093941292|1.3339093941292|1.3339093941292|1.3339093941292|-1.6596813393527|-1.6596813393527|-1.6596813393527|-1.6596813393527
03004|1163254|/equities/poseida-therapeutics-inc|R2000VALUE|2.8810199908468|2.8810199908468|2.8810199908468|2.8810199908468|2.7597898950516|2.7597898950516|-3.4652582068129|-3.4652582068129|-3.4652582068129|-3.4652582068129|-3.4652582068129|-3.4652582068129|-3.4652582068129|-3.4652582068129|-3.4652582068129|-3.4652582068129|-3.4652582068129|-3.4652582068129|-3.6486203956255||-3.6691625283519|-3.6691625283519|-3.6691625283519|-3.6691625283519|-3.6691625283519|-3.6691625283519|-3.6691625283519|-3.6691625283519|-3.6691625283519||-3.6691625283519|-3.6691625283519|-3.6691625283519|-3.6691625283519||-3.6691625283519|-3.6691625283519|-3.6691625283519|-3.6691625283519|-3.6691625283519|-3.6691625283519|-3.6691625283519|-3.6691625283519|-3.6691625283519|2.5074153051505|2.5074153051505|2.4521725162013|2.4385250921761|2.2284501521361|2.1142223773811|2.08184480942|2.08184480942|2.0634386702457|2.0518431347474|2.0518431347474|2.0518431347474||2.0041980524708|1.9850089307019|1.9127077079356|-2.4892754581038|-2.4892754581038|-2.4892754581038|-2.4892754581038|-2.4892754581038|-2.4892754581038|-2.4892754581038|-2.4892754581038|-2.4892754581038|-2.4892754581038|-2.4892754581038|-2.4892754581038|-2.4892754581038|-2.4892754581038|-2.4892754581038|-2.4892754581038|-2.6297505725826|2.0306790420829|2.0306790420829|2.0306790420829|2.0306790420829|2.0306790420829|2.0306790420829|2.0306790420829|2.0306790420829|2.0306790420829|2.0306790420829|2.0306790420829|2.0306790420829|2.0306790420829|2.0306790420829|2.0306790420829|2.0306790420829|2.0306790420829|2.0306790420829|2.0306790420829|2.0306790420829|2.0306790420829|1.7474210868742|-2.3221344634627|-2.3221344634627|-2.3221344634627|-2.3221344634627|-2.3851493447726|1.9950773357977|1.9950773357977|1.9950773357977|1.9950773357977|1.9950773357977|1.9950773357977|1.9950773357977|1.9950773357977|1.9950773357977|1.9950773357977||1.9950773357977|1.9950773357977|1.9950773357977|1.9950773357977|1.9950773357977|1.9950773357977|1.9950773357977|1.9950773357977|1.9950773357977|1.9950773357977|1.9950773357977|1.9950773357977|1.9950773357977|1.9950773357977|1.9950773357977|1.9950773357977|1.9950773357977|1.7441802167421|-2.0203553213538|-2.0203553213538|-2.0203553213538|-2.0220614024733|-2.0667349507118|-2.130260996212|-2.1640876722795|-2.1640876722795|-2.1712085287287|-2.2074538977625|-2.2943932713935|-2.3776878883902|-2.3776878883902|-2.3776878883902|-2.3776878883902|-2.3776878883902|-2.3776878883902|-2.3776878883902|-2.3776878883902|-2.3776878883902|-2.3776878883902|-2.3776878883902|-2.3776878883902|-2.3776878883902|-2.3880038662145||-2.3880038662145|-2.3880038662145|-2.3880038662145|-2.5406153779769|-2.6612392908494|-2.8525714494798|-2.8525714494798|-2.8525714494798|-2.8525714494798|-2.8525714494798||-2.8525714494798|-2.8525714494798|-2.8525714494798|-2.8525714494798|-2.8525714494798|-2.9211904978325|-3.0212757397258|-3.0212757397258|-3.0212757397258|-3.0212757397258|-3.0212757397258|-3.0212757397258|-3.1605872946712|-3.1605872946712||-3.165652548575|-3.2963360805243|-3.4335949153611|-3.4335949153611|-3.4335949153611|-3.4335949153611|-3.4945443306708|2.6171091857359|2.6171091857359|2.6171091857359|2.6171091857359|2.6171091857359|2.6171091857359|2.5048435863307|2.4684371878097|2.4210414676081|-3.04272293763|-3.04272293763|-3.04272293763|-3.04272293763|-3.04272293763|-3.04272293763|-3.04272293763|-3.04272293763|-3.04272293763|-3.04272293763|-3.04272293763|-3.04272293763|-3.04272293763|-3.04272293763|-3.1385809416753|-3.2184231938236|-3.3382481271816|-3.4463867009561|-3.5893185470811||-3.6697985170408|-3.7214426329979|-3.8929919325918|-4.0183243711359|-4.1943882791606|-4.2876536943744|-4.3296152461713|-4.419016876612|-4.5858520167778|-4.7631689991896|-4.9524099789664|-5.0488805307834|-5.0488805307834|-5.0488805307834|-5.2862339564925|-5.4012154019282|-5.5656171017671|-5.7313794243219|-5.7313794243219|-5.978199215717|-6.4296655875521|-6.5662952244367|-6.573398229257|-6.573398229257|-6.573398229257|-6.573398229257|-7.0176646408943|-7.1851828029319|-7.3933084729164|-7.5789317293133|-8.0154797946045
03005|1153684|/equities/89bio-inc|R2000VALUE|-10.083636849895|-10.083636849895|-10.083636849895|-10.083636849895|-11.381818870455|9.8522945436844|9.8522945436844|9.8522945436844|9.8522945436844|9.8522945436844|9.8522945436844|9.8522945436844|9.8522945436844|9.8522945436844|9.8522945436844|9.8522945436844|9.8522945436844|9.8522945436844|9.8522945436844||9.8522945436844|9.8522945436844|9.8522945436844|9.7642160028228|9.7091284427388|9.6992264353901|9.6992264353901|9.6992264353901|9.6992264353901||9.6471961961487|9.6054960341696|9.5213842492903|9.494871892488||9.2470794672834|8.9280239139057|8.9280239139057|8.9280239139057|8.8215118261591|8.8215118261591|8.7495462466628|8.1967186452449|8.1388892980411|8.1388892980411|8.1388892980411|8.1388892980411|8.1388892980411|7.8932102357894|-9.1216670349934|-9.1216670349934|-9.1216670349934|-9.1216670349934|-9.1216670349934|-9.1216670349934|-9.1216670349934||-9.1216670349934|-9.1216670349934|-9.1216670349934|-9.1216670349934|-9.1216670349934|-9.1216670349934|-9.1216670349934|-9.1216670349934|-9.1216670349934|-9.1216670349934|-9.1216670349934|-9.1216670349934|-9.1216670349934|-9.1216670349934|-9.1216670349934|-9.1216670349934|-9.1216670349934|-9.1216670349934|-9.1221299784822|-9.3661611496787|-9.534764634154|-9.534764634154|-9.534764634154|-9.9264053885382|-10.167672694198|-10.315747142358|-10.961941454724|-11.349379113333|-11.853198955475|-12.586887754797|-13.384320247834|-14.769883302257|-17.039645402837|-17.039645402837|-17.039645402837|-17.039645402837|-17.039645402837|-17.905717285925|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406||-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-17.952110310406|-18.047293682349|-18.047293682349|-18.047293682349|-18.047293682349|-18.489259370447|-19.056400546631|-19.354888449334|-20.063714886399|-20.326877806685|-20.341398581423|-20.882109068674|-21.234859665286|-21.234859665286|-21.747317755192|-21.747317755192|-21.747317755192|-21.747317755192|-21.747317755192|-21.747317755192|-21.747317755192||-21.747317755192|-21.747317755192|-21.747317755192|-21.747317755192|-21.747317755192|-22.229199447217|-22.229199447217|-22.229199447217|-22.229199447217|19.049093704751||19.049093704751|19.049093704751|19.049093704751|19.049093704751|17.616903708302|17.012425764758|16.967950989095|16.742145937115|16.449607656433|15.986229576484|15.358599625048|15.304182831153|15.304182831153|15.304182831153||15.304182831153|15.304182831153|15.304182831153|15.304182831153|15.304182831153|15.304182831153|15.304182831153|15.304182831153|15.304182831153|15.304182831153|15.207178014275|15.207178014275|15.207178014275|14.562976406412|14.203812120575|13.953903798232|13.953903798232|13.953903798232|13.953903798232|13.953903798232|13.953903798232|13.953903798232|13.953903798232|13.953903798232|13.953903798232|13.953903798232|13.953903798232|13.953903798232|13.940449639569|13.167482239682|12.368094696912|12.368094696912|12.368094696912|12.368094696912|12.368094696912||12.368094696912|12.368094696912|12.368094696912|12.368094696912|12.368094696912|12.368094696912|12.368094696912|12.368094696912|12.197772526339|12.197772526339|11.15636383118|-14.640639439756|-14.640639439756|-15.101141845017|-15.101141845017|-15.101141845017|-15.101141845017|-15.101141845017|-15.101141845017|-15.101141845017|12.103513686672|12.103513686672|12.103513686672|12.103513686672|12.103513686672|12.103513686672|12.103513686672|12.103513686672|12.103513686672|12.103513686672|12.103513686672
03006|17502|/equities/voxx--international|R2000VALUE|-9.754348129181|-9.754348129181|-9.754348129181|-9.754348129181|-9.754348129181|-9.754348129181|-9.754830989736|-10.078145832373|-10.094916929798|-10.094916929798|-10.094916929798|-10.094916929798|-10.276018529023|-10.313468584677|-10.313468584677|-10.313468584677|-10.313468584677|-10.313468584677|-10.313468584677||-10.848854154636|-11.189956435493|-11.189956435493|-11.189956435493|-11.189956435493|-11.189956435493|-11.275796529244|-11.623573696824|9.9903343742534||9.9903343742534|9.9903343742534|9.9903343742534|9.9903343742534||9.9903343742534|9.9903343742534|9.9903343742534|9.9903343742534|9.9903343742534|9.9903343742534|9.9903343742534|9.9903343742534|9.9903343742534|9.9903343742534|9.9903343742534|9.9903343742534|9.9903343742534|9.9903343742534|9.9903343742534|9.9903343742534|9.9903343742534|9.9903343742534|9.8627269075363|9.6776075678897|9.5911202408444||9.5911202408444|9.4254114867991|9.1048591874933|9.1048591874933|8.9666786751747|8.9666786751747|8.5996428155899|8.2751530416937|8.2751530416937|8.2751530416937|8.2751530416937|8.2751530416937|8.2751530416937|8.2751530416937|8.0595426774721|8.0595426774721|8.0595426774721|8.0595426774721|8.0595426774721|8.0595426774721|8.0595426774721|8.0595426774721|8.0595426774721|8.0595426774721|8.0595426774721|8.0595426774721|8.0595426774721|7.9456025998571|7.8953481329785|7.8953481329785|7.742853232369|-8.4457804782184|-8.4457804782184|-8.4457804782184|-8.4457804782184|-8.4457804782184|-8.5053117653829|-8.7075231405579|-8.7075231405579|-8.7075231405579|-8.7075231405579|-8.8016922840899|-8.8696579811115|-8.9454419315032|-8.9454419315032|-8.9585140840741|-8.9585140840741|-8.9585140840741|-9.0331532121118|-9.0331532121118|-9.0331532121118|-9.0331532121118|-9.0331532121118|-9.0331532121118|-9.0331532121118|-9.0331532121118|-9.0331532121118||-9.0331532121118|-9.0331532121118|-9.0331532121118|-9.0331532121118|-9.0331532121118|-9.0331532121118|-9.0331532121118|-9.0331532121118|-9.0331532121118|-9.0331532121118|-9.0331532121118|-9.0331532121118|-9.0331532121118|-9.3251705037683|-9.432411497073|-9.5437906773406|-9.8396086083908|-9.8396086083908|-10.048526060477|-10.193073603727|-10.467026654457|-10.50021313013|-10.50021313013|-10.50021313013|-10.50021313013|-10.50021313013|-10.796348130055|-10.983442663427|-11.117158067751|-11.23656494146|-11.520627254969|-11.91236368233|-12.060569541894|-12.060569541894|-12.060569541894|-12.060569541894|-12.060569541894|-12.060569541894|-12.144244160081|11.247290965185|11.247290965185|11.057823468431|10.932026122658||10.831699116545|10.831699116545|10.570220929072|10.2814121574|10.176430800859|10.176430800859|10.176430800859|10.176430800859|10.176430800859|10.176430800859||10.176430800859|10.176430800859|10.125201069982|10.053556587598|9.9908964394438|9.8459212866962|9.8459212866962|9.5454681281183|8.9644094445014|-10.950753237394|-10.950753237394|-10.950753237394|-10.950753237394|-10.950753237394||-10.950753237394|-10.950753237394|-10.950753237394|-10.950753237394|-10.950753237394|-10.950753237394|-10.950753237394|-11.262592079007|-11.987324822571|-13.703416308459|-13.740162606955|-13.740162606955|-14.228921726799|-14.228921726799|-14.228921726799|-14.228921726799|-14.228921726799|-14.228921726799|-14.228921726799|-14.228921726799|-14.228921726799|-14.228921726799|-14.257968244129|-14.382187164684|-14.921902167422|12.923145521298|12.923145521298|12.841828015794|12.407309217971|12.209578756101|12.209578756101|12.16203234329|12.078469622291|12.008676648313|11.374679377968||11.374679377968|11.374679377968|11.374679377968|11.349065837259|11.012345853773|10.921624426154|10.921624426154|10.868733434652|10.868733434652|10.726220904565|10.726220904565|10.726220904565|10.726220904565|10.726220904565|10.726220904565|10.726220904565|10.726220904565|10.726220904565|10.726220904565|10.726220904565|10.726220904565|10.726220904565|10.726220904565|10.726220904565|10.721078831593|10.414532032985|10.287273684865|10.287273684865|10.060825656659|9.8989177531739|9.8449086421883
03007|1156575|/equities/black-diamond-therapeutics-inc|R2000VALUE|3.349013023013|3.349013023013|3.349013023013|3.349013023013|3.349013023013|3.349013023013|3.2002920623556|2.8743911844641|2.5257680396405|2.4185391991602|2.4185391991602|2.4185391991602|2.4185391991602|2.4185391991602|2.4185391991602|2.4185391991602|2.4185391991602|2.4185391991602|2.4185391991602||2.4185391991602|2.4185391991602|2.4185391991602|2.4185391991602|2.4185391991602|2.4185391991602|2.4185391991602|2.4185391991602|2.4185391991602||2.4185391991602|2.4185391991602|2.4185391991602|2.4185391991602||2.4185391991602|2.4185391991602|2.4185391991602|2.4185391991602|2.4185391991602|2.4185391991602|2.4185391991602|2.4185391991602|2.4185391991602|2.4185391991602|2.1672656634634|1.9558506783716|1.8995963139452|1.8995963139452|1.8995963139452|1.8460545189963|1.8460545189963|1.8460545189963|1.8460545189963|1.8460545189963|1.8460545189963||1.8081160130088|1.7076289987106|1.6787544594361|1.6375049999637|1.6311167005347|1.6267963651868|-2.2397957538419|-2.2397957538419|-2.2397957538419|-2.3129342520744|-2.3129342520744|-2.3577019534405|-2.3577019534405|-2.3577019534405|-2.3577019534405|-2.3577019534405|-2.3577019534405|-2.3577019534405|-2.4202243511208|-2.5291382079134|-2.5879313090123|-2.7088126582875|-2.7139584270864|-2.7588427428569|-2.8639917643165|-2.9288797810448|-2.9556997964529|-2.9793386536337|-3.0657430575399|-3.1062349672714|-3.1062349672714|-3.1062349672714|-3.1062349672714|-3.1062349672714|-3.1062349672714|-3.2135943831778|-3.3042714928893|-3.4808572900856|-3.5635891358749|-3.5635891358749|-3.5981546155497|-3.6393383732421|-3.7809549317038|-3.7809549317038|-3.7809549317038|-3.7809549317038|-3.7809549317038|-3.7809549317038|-3.7809549317038|-3.7809549317038|-3.7809549317038|-3.7809549317038|-3.7809549317038|-3.7809549317038|-3.7809549317038|-3.7809549317038|-3.7809549317038||-3.7809549317038|-3.7809549317038|-3.7809549317038|-3.7809549317038|-3.7809549317038|-3.7809549317038|-3.7809549317038|-3.7809549317038|-3.7809549317038|-3.8551294241025|-3.8551294241025|-3.9012548695752|-3.954172029622|-4.0474134049235|-4.1299039082856|-4.2257955433816|-4.2257955433816|-4.2691949872938|-4.3383888394704|-4.3383888394704|-4.5507153439378|-4.628389231348|-4.6753491737047|-4.8479069738449|-4.8479069738449|-4.8479069738449|-4.9320689339175|-4.9329432269748|-5.0865814046524|-5.4872905100344|3.7845613548829|3.7845613548829|3.7845613548829|3.7845613548829|3.7845613548829|3.7845613548829|3.7845613548829|3.7845613548829|3.7845613548829|3.7845613548829|3.7845613548829|3.7845613548829|3.7845613548829||3.7845613548829|3.7845613548829|3.7845613548829|3.7845613548829|3.4161792937996|-2.3064675459065|-2.3483472542407|1.8575736583924|1.8575736583924|1.8575736583924||1.8575736583924|1.8575736583924|1.8575736583924|1.8575736583924|1.8575736583924|1.8575736583924|1.8575736583924|1.8575736583924|1.8575736583924|1.8312596680561|1.7236218586939|1.5109282946996|1.5109282946996|1.5109282946996||1.5109282946996|1.5109282946996|1.5109282946996|1.5109282946996|1.5109282946996|1.5109282946996|1.5109282946996|1.5109282946996|1.5109282946996|1.5109282946996|1.5109282946996|1.5109282946996|1.5109282946996|1.5109282946996|1.5109282946996|1.4776147180588|-1.7602672930539|-1.7602672930539|-1.7602672930539|-1.7602672930539|-1.7602672930539|-1.7936302882632|-1.805144811361|-1.8418275655297|-1.8799584509033|-1.8965538012869|-1.9167264222973|-1.9176223197747|-1.9176223197747|-1.9176223197747|-1.9543026464039|-1.956299565316|-1.956299565316|-1.9608883439178|-2.0251537626181||-2.142815596341|-2.142815596341|-2.142815596341|-2.142815596341|-2.142815596341|-2.142815596341|-2.142815596341|-2.142815596341|-2.142815596341|-2.142815596341|-2.142815596341|-2.142815596341|-2.142815596341|-2.142815596341|-2.142815596341|-2.142815596341|-2.142815596341|-2.142815596341|-2.142815596341|-2.142815596341|-2.3017558121862|-2.3017558121862|-2.3017558121862|-2.4064175778166|-2.4437984473536|-2.4437984473536|-2.4437984473536|-2.4437984473536|-2.5836648948799|-2.6932388420249|-2.9648343157063
03008|1163279|/equities/trean-insurance-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1067807713451|6.102534060048|6.1000377650249|6.0989308087018|6.0952139357517|6.0952139357517|6.0952139357517|6.0907933954608|-6.1306826814564||-6.1306826814564|-6.1306826814564|-6.1306826814564|-6.1306826814564|-6.1306826814564|-6.1306826814564|-6.1306826814564|-6.1306826814564|-6.1306826814564|-6.1306826814564|-6.1306826814564|-6.1306826814564|-6.1306826814564|-6.1306826814564|-6.1306826814564|-6.1306826814564|-6.1306826814564|6.0568391898248|6.0568391898248|6.0568391898248|6.0568391898248|6.0568391898248|6.0568391898248|6.0499255069696|6.0499255069696|6.0499255069696|6.0499255069696|6.0499255069696|6.0499255069696|6.0499255069696|6.0499255069696
03009|16702|/equities/natures-sunshine|R2000VALUE|16.799780102985|16.799780102985|16.799780102985|16.799780102985|16.799780102985|16.799780102985|16.799780102985|16.799780102985|16.799780102985|16.799780102985|16.799780102985|16.479170510819|16.479170510819|16.479170510819|16.479170510819|16.479170510819|16.479170510819|16.479170510819|16.479170510819||16.402360364494|16.402360364494|16.402360364494|16.402360364494|16.402360364494|16.402360364494|16.402360364494|16.402360364494|16.402360364494||16.402360364494|16.402360364494|16.402360364494|16.402360364494||16.402360364494|16.192759049786|16.192759049786|16.192759049786|-17.617667059734|-17.617667059734|-17.617667059734|-17.617667059734|-17.617667059734|-17.931297466308|-18.252274059752|-18.308638386704|-18.499041456622|-18.574540828853|-18.574540828853|-18.574540828853|-18.574540828853|-18.868182731087|-18.868182731087|-18.868182731087|-18.868182731087||-18.868182731087|-18.868182731087|-18.868182731087|-18.868182731087|-18.868182731087|-18.868182731087|-18.868182731087|-18.868182731087|-19.117214282811|-19.139749509825|17.158574436724|17.158574436724|17.158574436724|17.158574436724|17.158574436724|17.158574436724|17.158574436724|17.158574436724|17.158574436724|17.158574436724|17.158574436724|16.788415536417|16.360188832628|16.360188832628|16.360188832628|16.360188832628|15.427699794093|15.342214192346|15.342214192346|15.342214192346|15.342214192346|15.342214192346|15.342214192346|15.342214192346|15.342214192346|15.342214192346|15.342214192346|15.342214192346|15.342214192346|15.180949411343|15.179944154897|15.023029323037|15.023029323037|15.023029323037|15.023029323037|15.023029323037|15.023029323037|15.023029323037|15.023029323037|15.023029323037|15.023029323037|15.023029323037|15.023029323037|15.023029323037|15.023029323037|15.023029323037|15.023029323037||15.023029323037|15.023029323037|15.023029323037|15.023029323037|14.745963276189|14.745963276189|14.745963276189|14.745963276189|14.745963276189|14.745963276189|14.745963276189|14.745963276189|14.745963276189|14.745963276189|14.745963276189|14.067736666248|13.343735210151|12.72004361414|12.72004361414|12.616374988376|12.616374988376|12.616374988376|12.616374988376|12.616374988376|12.616374988376|12.616374988376|12.616374988376|12.616374988376|12.616374988376|12.616374988376|12.616374988376|12.616374988376|12.282083532345|12.158931702521|12.104340785241|12.064982941975|12.064982941975|12.013985006803|12.013985006803|12.013985006803|12.013985006803|12.013985006803|12.013985006803||12.013985006803|12.013985006803|12.013985006803|11.728138491836|11.640632679097|11.640632679097|11.52816929192|11.52816929192|11.52816929192|11.52816929192||11.52816929192|11.18074374034|11.005270956115|10.886967921871|10.866630846282|10.513928521593|10.513928521593|10.513928521593|10.513928521593|10.513928521593|9.9958089335311|9.820366108686|9.820366108686|9.820366108686||9.820366108686|9.820366108686|9.820366108686|9.820366108686|9.5992188961012|9.5992188961012|9.5992188961012|9.4480210973933|9.3524119637732|9.3524119637732|9.3524119637732|9.3243306722684|9.3243306722684|9.3243306722684|9.3243306722684|9.3243306722684|9.3243306722684|9.3243306722684|9.3243306722684|9.3243306722684|9.3243306722684|9.2521787306796|9.2521787306796|9.2521787306796|9.2521787306796|9.2521787306796|9.2521787306796|9.2521787306796|9.2521787306796|9.2521787306796|9.2521787306796|9.2521787306796|9.2521787306796|9.2521787306796|8.9610599940829||8.9610599940829|8.9610599940829|8.9610599940829|8.9610599940829|8.9610599940829|8.9610599940829|8.9610599940829|8.9610599940829|8.9610599940829|8.9610599940829|8.9610599940829|8.9610599940829|8.8353000157202|8.3362388073432|8.1438546643243|-10.248224852475|-10.248224852475|-10.248224852475|-10.248224852475|-10.248224852475|-10.816917072835|9.1267863037286|9.1267863037286|9.1267863037286|9.1267863037286|9.1267863037286|9.1267863037286|9.1267863037286|9.096613425053|9.096613425053|8.9651264813618
03010|1167743|/equities/silverback-therapeutics-inc|R2000VALUE|5.8384908734638|5.6563192588404|5.6563192588404|5.6563192588404|5.6563192588404|5.6563192588404|5.6563192588404|5.6563192588404|5.6563192588404|5.6563192588404|5.6563192588404|5.6563192588404|5.6563192588404|5.6563192588404|5.3445213086423|5.2419681291908|5.1405200937423|5.0616113851504|5.0465942957318||5.0465942957318|5.0065081593645|5.0065081593645|5.0065081593645|4.9255646331721|4.8496159342761|4.8496159342761|4.8496159342761|4.8496159342761||4.8496159342761|4.8496159342761|4.7512398061747|4.6039984795648||4.6039984795648|4.6039984795648|4.6039984795648|4.6039984795648|4.6039984795648|4.6039984795648|4.6039984795648|4.5864994498048|4.5864994498048|4.5864994498048|4.5864994498048|4.5793819658002|4.5793819658002|4.558757754613|4.4069529600155|4.2127254613253|4.1944169874558|4.1826855469158|4.0786784543385|4.0505712399201|4.0505712399201||4.0505712399201|4.0505712399201|4.0505712399201|3.8178568558909|3.618958882959|3.618958882959|3.3441210107355|-4.2015086637388|-4.2015086637388|-4.2015086637388|-4.2015086637388|-4.2015086637388|-4.2015086637388|-4.2015086637388|-4.2015086637388|-4.2367812615377|-4.2367812615377|-4.2367812615377|-4.2368246641972|-4.2368246641972|-4.2368246641972|-4.2864719328194|-4.3305244111252|-4.359471509107|-4.3988572196254|-4.5837303351572|-4.7452502726637|-4.748366991582|-4.9320744186668|-5.0320272213914|-5.1406485314745|-5.1406485314745|-5.1406485314745|-5.1406485314745|-5.1406485314745|-5.1406485314745|-5.1406485314745|-5.1406485314745|-5.1406485314745|-5.1406485314745|-5.1406485314745|-5.1406485314745|-5.1406485314745|-5.1406485314745|-5.1406485314745|-5.1406485314745|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806||-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4947140293806|-7.4952332921344|-7.4952332921344|-7.6363114663215||-7.6363114663215|-7.6363114663215|-7.6363114663215|-7.6363114663215|-7.6363114663215|-7.6363114663215|-7.6876354824002|-7.6876354824002|-7.6876354824002|-7.745135876826||-7.745135876826|-7.745135876826|-7.9973733925064|6.1684296314289|6.1684296314289|6.1684296314289|6.1684296314289|6.1684296314289|6.1684296314289|6.1684296314289|6.1684296314289|6.1684296314289|6.1684296314289|6.1684296314289||6.1684296314289|6.1684296314289|6.1684296314289|6.1684296314289|6.1307478935179|6.1307478935179|6.1307478935179|6.1307478935179|5.7191088421269|5.7191088421269|5.7191088421269||-6.1665458830282|-6.7742174899231|-7.1531027657516|-7.1531027657516|-7.1531027657516|-7.1531027657516|-7.1531027657516|-7.1531027657516|-7.1531027657516|-7.1531027657516|-7.1531027657516|-7.1531027657516|-7.1531027657516|-7.1531027657516|-7.1531027657516|-7.1531027657516|-7.1531027657516|-7.1531027657516|-7.1531027657516|-7.1531027657516|-7.1531027657516|-7.1987688019843|-7.1987688019843||-7.2063194502248|-7.2063194502248|-7.6125770662508|-8.0317522258981|-8.145879801261|-8.145879801261|-8.145879801261|-8.145879801261|-8.7154221094842|7.5014921603438|7.5014921603438|7.5014921603438|7.5014921603438|7.5014921603438|7.5014921603438|7.5014921603438|7.5014921603438|7.5014921603438|7.5014921603438|7.5014921603438|7.5014921603438|7.5014921603438|7.4729946559344|7.4729946559344|7.4729946559344|7.4622046439336|7.4622046439336|7.204756509518|7.204756509518|7.204756509518|7.204756509518
03011|1163753|/equities/pioneer-bancorp-inc|R2000VALUE|-10.509285067852|-10.509285067852|-10.509285067852|-10.509285067852|-10.509285067852|-10.509285067852|-10.509285067852|-10.509285067852|-10.509285067852|-10.509285067852|-10.509285067852|-10.509285067852|-10.756339684614|-10.756339684614|-10.756339684614|-10.756339684614|-10.756339684614|-10.768432029835|-10.768432029835||-10.797818371238|-10.797818371238|-10.810908684667|-10.817515991264|-10.817515991264|9.6126826515378|9.6126826515378|9.6126826515378|9.6126826515378||9.6126826515378|9.6126826515378|9.6126826515378|9.6126826515378||9.0569532759618|9.0569532759618|8.654353977092|8.2790430131311|8.2229179176719|8.2229179176719|8.1054195891435|8.1054195891435|8.1054195891435|8.1054195891435|8.1054195891435|8.1054195891435|8.1054195891435|8.1054195891435|7.7823790810285|-8.73543610978|-8.73543610978|-8.73543610978|-8.73543610978|-8.73543610978|-8.73543610978||-8.73543610978|-8.73543610978|-8.73543610978|-8.73543610978|-8.73543610978|-8.73543610978|-8.73543610978|-8.73543610978|-8.8336668419898|-8.8336668419898|-8.8336668419898|-8.8336668419898|-8.8336668419898|-8.8336668419898|-8.8336668419898|-8.8336668419898|-8.8336668419898|-8.85963012643|-8.9141727664753|-8.9141727664753|-8.9390805273899|-9.08647823661|-9.200820237723|-9.2760005899013|-9.2760005899013|-9.2893028573982|-9.2893028573982|-9.2893028573982|-9.3526578279179|-9.3526578279179|-9.4406266796051|-9.4406266796051|-9.4697045803504|-9.4697045803504|-9.4697045803504|-9.4697045803504|-9.4697045803504|-9.4697045803504|8.5231006941875|8.5231006941875|8.5231006941875|8.5231006941875|8.5231006941875|8.5231006941875|8.5231006941875|8.5231006941875|8.5231006941875|8.5231006941875|8.4973744255521|-9.3179375448236|-9.3179375448236|-9.4130174518827|-9.4130174518827|-9.4130174518827|-9.4130174518827|-9.4130174518827|-9.5159079102679||-9.6425996466652|-9.6425996466652|-9.6425996466652|-9.7032157428195|-9.7032157428195|-9.8496840272933|-9.8767824686345|-9.8767824686345|-9.9001022431067|9.0755683432115|9.0755683432115|9.0755683432115|9.0755683432115|9.0755683432115|9.0755683432115|9.0755683432115|9.0755683432115|9.0755683432115|9.0755683432115|9.0755683432115|9.0755683432115|9.0755683432115|9.0755683432115|9.0755683432115|9.0755683432115|9.0755683432115|9.0161807802735|9.0161807802735|9.0161807802735|9.0161807802735|9.0031237367588|8.9299733025299|8.9299733025299|8.726081144199|8.5878678023652|8.5345900779687|8.5345900779687|8.4294186064849|8.4294186064849|8.4294186064849|8.319909884891|8.2925142835286|8.2925142835286||8.2925142835286|8.2925142835286|8.2925142835286|8.2925142835286|8.2925142835286|8.2925142835286|8.2925142835286|8.2925142835286|8.2925142835286|8.2925142835286||8.2925142835286|8.2925142835286|8.2925142835286|8.2925142835286|8.2925142835286|8.2925142835286|8.2925142835286|8.2905721212655|-9.1878730912366|-9.1878730912366|-9.1878730912366|-9.1878730912366|-9.1878730912366|-9.1878730912366||-9.1878730912366|-9.1878730912366|-9.1878730912366|-9.1878730912366|-9.1878730912366|-9.1878730912366|-9.1878730912366|-9.1878730912366|-9.1878730912366|-9.1878730912366|-9.1878730912366|-9.2475757222881|-9.4598840719583|-9.5092879550487|-9.5092879550487|-9.5092879550487|-9.5092879550487|-9.5092879550487|-9.5092879550487|-9.5092879550487|-9.5092879550487|-9.5092879550487|-9.5092879550487|-9.5092879550487|-9.5092879550487|-9.5092879550487|-9.5092879550487|-9.5092879550487|-9.5092879550487|-9.5092879550487|-9.5092879550487|-9.5092879550487|-9.5975424202317|-9.7156693032781|-9.7156693032781||-9.8071375603784|-9.8071375603784|-9.9425751098117|-10.274361068244|-10.343734456693|-10.383488656851|-10.408236823449|-10.418852260785|-10.438724971565|-10.497195006247|-10.53966077261|-10.65906756115|-10.731185994679|-10.755847125061|-10.755847125061|-10.875385713586|-10.988206174648|-11.216340200411|-11.324267219953|-11.587141645674|-11.664223711496|11.064564839901|11.064564839901|11.064564839901|11.064564839901|11.064564839901|11.064564839901|11.064564839901|11.064564839901|11.064564839901|11.064564839901
03012|1061143|/equities/restorbio|R2000VALUE|2.3231232399948|2.3231232399948|2.3231232399948|2.3231232399948|2.2272975875462|2.2272975875462|2.2272975875462|2.2272975875462|2.2272975875462|2.2272975875462|2.2272975875462|2.2272975875462|2.2272975875462|2.2272975875462|2.2272975875462|2.2272975875462|2.2272975875462|2.2272975875462|2.2272975875462||2.2272975875462|2.2272975875462|2.2272975875462|2.1225528533287|1.6772809486729|1.6003121249258|1.5875690107411|1.5289740119533|1.5289740119533||1.3794155887052|1.3371284064633|1.2802815433986|1.2364239225396||1.2204034307115|1.2204034307115|1.2204034307115|1.2204034307115|1.2204034307115|1.2204034307115|1.1805370956122|1.0644856525195|-1.4184723980957|-1.4184723980957|-1.4184723980957|-1.4184723980957|-1.4184723980957|-1.4184723980957|-1.4184723980957|-1.4184723980957|-1.4184723980957|-1.4184723980957|-1.4271915762218|-1.4624351427061|-1.4813946005484||-1.4827494750178|-1.4947217250043|-1.5343575856396|-1.5343575856396|-1.5343575856396|-1.5622867392018|-1.5622867392018|-1.5622867392018|-1.6328741628278|1.2153302786276|1.2153302786276|1.2153302786276|1.2153302786276|1.2153302786276|-1.5828837720062|-1.5828837720062|-1.5828837720062|-1.5828837720062|-1.5828837720062|-1.5828837720062|-1.5828837720062|-1.5828837720062|-1.5828837720062|-1.5828837720062|-1.5828837720062|-1.5828837720062|-1.5828837720062|-1.5828837720062|-1.5828837720062|-1.5828837720062|-1.5828837720062|-1.5828837720062|-1.5828837720062|-1.6108007921474|-1.6108007921474|-1.6108007921474|-1.6646231560461|-1.7033145657902|-1.7822940075535|-1.7878745101072|-1.7878745101072|-1.7878745101072|-1.7878745101072|-1.8775272327637|-1.926974649559|-2.0243985282123|-2.0243985282123|-2.0243985282123|-2.0243985282123|-2.0243985282123|-2.0243985282123|-2.0332205744518|-2.0736283827637|-2.14423238331|-2.14423238331|-2.14423238331|-2.14423238331||-2.14423238331|-2.14423238331|-2.14423238331|-2.14423238331|-2.14423238331|-2.202480379011|-2.2763670917636|-2.3609634699961|-2.3949593970666|-2.4602660613468|-2.531823358846|-2.6227814995715|-2.7433683434536|-2.7882425696111|-2.8167172117797|-2.8167172117797|-2.8167172117797|-2.8167172117797|-2.906146928532|-2.9757742184876|-3.1058602618375|-3.162622456992|-3.1981916485498|-3.3546574577435|-3.3843717865578|-3.3843717865578|-3.3843717865578|-3.3843717865578|-3.4251353136292|-3.7235615641531|-3.8971127702854|-4.1019475011983|-4.1366685722531|-4.1366685722531|-4.1366685722531|-4.1366685722531|-4.1366685722531|-4.1366685722531|-4.1366685722531|-4.1366685722531|-4.1366685722531|-4.1366685722531|-4.1366685722531||-4.1366685722531|-4.1366685722531|-4.2301873205173|-4.230763726551|-4.8458985610347|-5.5181729283886|-5.5181729283886|-5.5181729283886|-5.5181729283886|-5.5181729283886||-5.8251518132457|-5.8251518132457|-6.0618854498608|-6.2681839969139|-6.3574974010535|-6.3574974010535|-6.3574974010535|-6.3574974010535|-6.3574974010535|-6.3574974010535|-6.3574974010535|-6.3574974010535|-6.8258304276011|-6.8363035928104||-6.8363035928104|-6.8363035928104|-7.1539485731494|6.0884285099269|6.0884285099269|6.0884285099269|6.0884285099269|6.0884285099269|6.0884285099269|6.0884285099269|6.0884285099269|6.0884285099269|6.0884285099269|5.62936498136|-6.71035225127|-6.71035225127|-6.71035225127|-6.71035225127|-6.71035225127|-6.71035225127|-6.71035225127|-6.71035225127|-6.71035225127|-6.71035225127|-6.71035225127|-6.71035225127|-6.71035225127|-6.71035225127|-6.71035225127|-6.71035225127|-6.71035225127|-6.71035225127|-6.71035225127|-6.8453915619614|-6.8861784287116||-6.8861784287116|-6.8861784287116|-6.9149206024432|-7.1949115177022|-7.2720829390856|-7.2720829390856|-7.2720829390856|-7.2720829390856|-7.4794234051347|-7.4794234051347|-7.6560258615944|-8.100028831532|-8.2664210606177|-8.5009821189185|-8.5009821189185|-8.5009821189185|-8.5009821189185|-8.5009821189185|-8.5009821189185|-8.5009821189185|-8.8249801278931|-8.9166446925117|-8.9307916633825|-8.9307916633825|-8.9307916633825|-8.9307916633825|-9.1681020251623|-9.3544962631468|-9.3544962631468|-9.4266627350123|-9.4459619628721
03013|21030|/equities/invacare-corp|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.025313608548361|-0.025904010168737|-0.026564715623456|-0.026564715623456|-0.026564715623456|-0.026564715623456|-0.029849683925481|-0.030444093942613|-0.030713430536186|-0.030713430536186|-0.030713430536186|-0.030713430536186|-0.030713430536186|-0.030713430536186|-0.030713430536186|-0.030713430536186|-0.031959367114247|-0.033715267693436|-0.033715267693436|-0.034516963103787||-0.035463293260996|-0.035959214583774|-0.040386041579115|-0.040386041579115|-0.040386041579115|-0.040386041579115|-0.040386041579115|-0.040386041579115|-0.045540047446578|-0.045998336698544|-0.045998336698544|-0.045998336698544|-0.045998336698544|-0.045998336698544|-0.045998336698544|-0.048831485778569|-0.05281276173943|-0.056403069571248|-0.063670076533983|-0.068133419081377|-0.073037132082497|-0.078152370041021|-0.083224853974426|-0.087472060704223|-0.091580067357243|-0.097811184788544|-0.10379020348445|-0.11382244869107|-0.1226916096584|-0.13121289971399|-0.14034766680171
03014|102927|/equities/vital-thera|R2000VALUE|-1.3996492535919|-1.3996492535919|-1.3996492535919|-1.3996492535919|-1.3996492535919|-1.3996492535919|-1.3996492535919|-1.3996492535919|-1.3996492535919|-1.3996492535919|-1.3996492535919|-1.4140547415779|-1.4461719350866|-1.4585243945708|-1.493310491839|-1.5084894284043|-1.5302660050693|-1.5672399669558|1.2296231777253||1.2296231777253|1.2296231777253|1.2296231777253|1.2296231777253|1.2296231777253|1.2296231777253|1.2296231777253|1.2296231777253|1.2296231777253||1.2296231777253|1.2296231777253|1.2030646967427|1.1773005548147||1.1773005548147|1.1773005548147|1.1773005548147|1.1773005548147|1.1773005548147|1.1248672541675|1.0951302577718|-1.3098080113784|-1.3098080113784|-1.3098080113784|-1.3098080113784|-1.3098080113784|-1.3098080113784|-1.3098080113784|-1.3098080113784|-1.3098080113784|-1.3098080113784|-1.3098080113784|-1.3098080113784|-1.3098080113784|-1.3098080113784||-1.3098080113784|-1.3098080113784|-1.3098080113784|-1.3098080113784|-1.3098080113784|-1.3098080113784|-1.3098080113784|-1.3445588797613|-1.353677375562|-1.353677375562|-1.353677375562|-1.353677375562|-1.353677375562|-1.353677375562|-1.353677375562|-1.353677375562|-1.3657525595107|-1.385836256442|-1.4178513695769|-1.4575903537067|-1.4678781631028|-1.5509757799612|-1.5597231146125|-1.5597231146125|-1.6096924075846|-1.6214300976953|-1.6214300976953|-1.6214300976953|-1.6214300976953|-1.6214300976953|-1.6214300976953|-1.6214300976953|-1.6214300976953|-1.6214300976953|-1.6214300976953|-1.6214300976953|-1.6214300976953|-1.6416042864863|-1.6416042864863|-1.6416042864863|-1.6416042864863|-1.6416042864863|-1.6416042864863|-1.6416042864863|-1.6492925773519|-1.6492925773519|-1.6492925773519|-1.6775473698927|-1.7278303487381|-1.7798114996576|-1.7809016948964|-1.8557241234543|-1.8654656711952|-1.8942062726435|-1.9218958274984|-1.9382175688902|-2.0084775132134||-2.0084775132134|-2.0084775132134|-2.0437013770095|-2.0437013770095|-2.0437013770095|-2.0437013770095|-2.0658891585176|-2.0658891585176|-2.0658891585176|-2.0658891585176|-2.0658891585176|-2.1357824633193|-2.1852471441772|-2.2968912887072|-2.3649680600669|-2.4084923318256|-2.4664359745305|-2.5027065604839|-2.5280073119438|-2.5683414420857|1.9471732850387|1.9471732850387|1.9471732850387|1.9471732850387|1.9471732850387|1.9471732850387|1.9471732850387|1.9471732850387|1.9471732850387|1.9471732850387|1.9471732850387|1.9471732850387|1.9471732850387|1.9120499227211|1.9120499227211|1.9120499227211|1.9120499227211|1.9120499227211|1.9120499227211|1.9120499227211|1.9120499227211|1.9120499227211|1.9120499227211||1.9120499227211|1.9120499227211|1.6539442377803|1.3571602787703|-1.8034632195992|-1.8034632195992|-1.8509813536055|-1.9583126691588|1.5537615644604|1.5537615644604||1.5537615644604|1.5537615644604|1.5537615644604|1.5537615644604|1.5537615644604|1.5537615644604|1.5537615644604|1.5537615644604|1.5537615644604|1.5537615644604|1.5537615644604|1.5537615644604|1.5537615644604|1.5537615644604||1.5537615644604|1.5537615644604|1.5537615644604|1.5537615644604|1.4683462367753|1.4103846336184|-1.8231436089261|-1.8231436089261|-1.8231436089261|-1.8231436089261|-1.8231436089261|-1.8231436089261|-1.8231436089261|-1.8231436089261|-1.8231436089261|-1.8231436089261|-1.8231436089261|-1.8231436089261|-1.8231436089261|-1.8231436089261|-1.8231436089261|-1.8231436089261|-1.8231436089261|-1.8231436089261|-1.8231436089261|-1.8231436089261|-1.8231436089261|-1.8231436089261|-1.8231436089261|-1.8231436089261|-1.8231436089261|-1.8231436089261|-1.8231436089261|-1.8231436089261|-1.8231436089261||-1.8786363264192|-1.8786363264192|-1.8786363264192|-1.8786363264192|-1.8786363264192|-1.8786363264192|-1.909318177818|-1.9431312602083|-1.9466127325625|-1.9466127325625|-2.0256808123688|-2.1707564748769|-2.1925071850358|-2.2022302100988|-2.2725057546664|-2.3063952530279|-2.3168199351315|-2.3168199351315|-2.3168199351315|-2.4392635043336|-2.4392635043336|-2.4392635043336|-2.4392635043336|-2.4392635043336|-2.4392635043336|-2.4448268728894|-2.4448268728894|-2.4448268728894|-2.4448268728894|-2.4775853639887|-2.5154140599037
03015|30798|/equities/ibio-inc|R2000VALUE|-1.2704716333044|-1.2704716333044|-1.2704716333044|-1.2790462450068|-1.2927680496684|-1.3014478224639|-1.3351198057471|-1.3545775656499|-1.3758151359185|-1.3758151359185|-1.3758151359185|-1.3758151359185|-1.3758151359185|-1.3758151359185|-1.3758151359185|-1.3983056619018|-1.421772958421|-1.4611032490192|-1.5151147913335||-1.6062385651136|-1.6502151459085|-1.7025501230941|-1.7300556676902|-1.7583951638051|-1.7797334774676|-1.8349705321196|-1.8651894907822|-1.9596550112157||-2.0023944317399|-2.0447665260528|-2.0447665260528|-2.0896739216088||-2.1375099322794|-2.220277709166|-2.313364181695|-2.3354046187772|-2.3387828692212|-2.4192031803412|-2.466336840025|-2.5269909364553|-2.6532565998337|-2.8384628745474|-3.0671809616528|-3.3113121658389|-3.4136801394957|-3.5518667800711|-4.793720668663|-4.793720668663|-5.3883563215086|-5.8564903663871|-6.3584113040762|-6.6304034968851|-6.6304034968851||-6.6304034968851|-6.6304034968851|-6.6893371498848|-6.8519098214486|-6.8519098214486|-6.9366324834824|-6.9366324834824|-6.9366324834824|-6.9366324834824|-6.9366324834824|-6.9366324834824|-6.9366324834824|-6.9366324834824|-6.9366324834824|-6.9366324834824|-7.0125264715266|-7.0125264715266|-7.0903626891321|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|5.393994549589|-7.7635703827398|-7.7635703827398|-7.7635703827398|-7.7635703827398|-7.7635703827398|-8.142411552696||-8.4627904746583|-8.6392005917817|-9.0624005526734|-9.1621118883769|-9.4374576785477|-9.5538418798879|-9.6787131129851|-10.488903502529|-10.509448347164|-11.089720286344|-11.524577764907|-11.721824521683|-11.721824521683|-12.209804767659|-12.662005870787|-12.662005870787|-13.720118170809|9.6102321989535|9.6102321989535|9.6102321989535|9.6102321989535|-11.763741982513|-11.906380031433|-12.025311520724|-12.059027175144|-12.059027175144|-12.281141365055|-12.472378982972|-12.819309779749|-13.082011033811|-13.191789787917|-13.326433307494|-13.402575995408|-13.402575995408|-13.647862198047|-13.887624054145|-14.147360409842|-14.351900248114|-14.566556140653|-14.772290929997|-14.772290929997|-14.772290929997|-15.197879085766||-15.263257980625|-15.263257980625|-15.368842602085|-15.501269923659|-16.519410993227|-16.781051745152|-16.781051745152|-16.781051745152|-17.292501624134|-17.670557163056||-18.154730211691|-18.16525622098|-18.30160537582|-18.30160537582|-18.30160537582|-18.30160537582|-18.30160537582|-18.30160537582|-18.30160537582|-18.30160537582|-18.30160537582|-18.30160537582|-18.30160537582|-18.571672501623||-19.289191844794|-20.445769074596|-21.585299336288|-22.472170233035|-22.872656159163|-23.185506295893|-23.378672970372|-23.599748281459|-23.618386961596|-24.364874868015|-25.515527120806|-26.1190296451|-27.054477722528|-27.571642804016|-28.168492025655|-28.309434990664|-28.932706308122|-29.703006161314|-30.05889509901|-30.065440058538|-30.539377291808|-31.988198050536|-32.701024475255|-32.701024475255|-32.701024475255|-32.701024475255|-32.701024475255|-32.701024475255|-32.701024475255|-33.145583407259|-34.339536419816|-35.899485313569|-37.593873354764|-38.515414817434|-40.283793351498||-42.226437353918|-45.827485693637|29.669525029221|29.669525029221|29.669525029221|29.669525029221|29.669525029221|29.669525029221|29.669525029221|29.669525029221|29.669525029221|29.669525029221|29.669525029221|24.34491547165|23.834044932968|23.834044932968|23.834044932968|23.834044932968|23.834044932968|23.834044932968|23.834044932968|23.834044932968|19.861384603323|19.697882526042|19.697882526042|19.697882526042|19.697882526042|19.697882526042|19.697882526042|19.697882526042|19.697882526042
03016|1131052|/equities/replay-acquisition|R2000VALUE|-1.0253832820992|-1.0253832820992|-1.0253832820992|-1.0253832820992|-1.0541814205757|-1.1068182850007|-1.1425036052999|-1.1759651281367|-1.2053352324394|-1.2053352324394|-1.2053352324394|-1.2053352324394|-1.2053352324394|-1.2053352324394|-1.2053352324394|-1.2053352324394|-1.2196484769083|-1.272831631446|0.92548856550301||0.92548856550301|0.92548856550301|0.92548856550301|0.92548856550301|0.92548856550301|0.92548856550301|0.92548856550301|0.92548856550301|0.92548856550301||0.92548856550301|0.92548856550301|0.92548856550301|0.91665393570888||0.89628207528842|0.8886468260846|0.84238530853958|0.73652984960664|-1.097295372812|-1.097295372812|-1.097295372812|-1.097295372812|-1.097295372812|-1.097295372812|-1.097295372812|-1.097295372812|-1.097295372812|-1.097295372812|-1.097295372812|-1.097295372812|-1.097295372812|-1.097295372812|-1.097295372812|-1.097295372812|-1.097295372812||-1.097295372812|-1.097295372812|-1.097295372812|-1.097295372812|-1.097295372812|-1.097295372812|-1.097295372812|-1.097295372812|-1.1255951031098|-1.1255951031098|-1.1958714573526|-1.2701945311551|-1.2701945311551|-1.2701945311551|-1.2701945311551|-1.2701945311551|-1.2701945311551|-1.2701945311551|-1.2701945311551|-1.2701945311551|-1.2932717079061|-1.3175241874476|-1.318642785375|-1.318642785375|-1.3412089338917|-1.3412089338917|-1.3412089338917|-1.3412089338917|-1.3589709854808|-1.3901844859881|-1.412516097312|-1.4133512025462|-1.4470568437694|-1.4906187211273|-1.5251319049463|-1.5268132552687|-1.5414591878855|-1.5555608507361|-1.5555608507361|-1.5555608507361|-1.5555608507361|-1.5555608507361|-1.5628454151381|-1.5660274131575|-1.5660274131575|-1.5660274131575|-1.5660274131575|-1.5660274131575|-1.5660274131575|-1.5660274131575|-1.5680623070007|-1.5680623070007|-1.5680623070007|-1.5680623070007|-1.578380314907|-1.6267447652647|-1.6707608702259||-1.7158453533469|-1.741494802349|-1.7835075763578|-1.7835075763578|-1.7835075763578|-1.7835075763578|-1.7872306668885|-1.8480341063746|-1.8517045496579|-1.8935606213274|-1.9089562596946|-1.9710625412363|-1.9800771823512|-1.9800771823512|-2.0184190462018|1.6728821880703|1.6728821880703|1.6728821880703|1.6728821880703|1.6728821880703|1.6728821880703|1.6728821880703|1.6728821880703|1.6728821880703|1.6728821880703|1.6728821880703|1.6728821880703|1.6728821880703|1.670839641713|1.670839641713|1.670839641713|1.6682724096647|1.6682724096647|1.6682724096647|1.6682724096647|1.6682724096647|1.6682724096647|1.6434193030851|1.6186535171836|1.6186535171836|1.5666165603654|1.5666165603654|1.5666165603654||1.5548497700864|1.5548497700864|1.5548497700864|1.5548497700864|1.5548497700864|1.4842107918719|1.436545275633|1.4332947984718|1.4142600024888|1.4142600024888||1.4142600024888|1.4142600024888|1.4142600024888|1.4142600024888|1.4142600024888|1.4142600024888|1.4142600024888|1.4142600024888|1.2825111178501|-1.7062542003599|-1.7062542003599|-1.7062542003599|-1.7062542003599|-1.7062542003599||-1.7062542003599|-1.7062542003599|-1.7062542003599|-1.7062542003599|-1.7062542003599|-1.7062542003599|-1.7062542003599|-1.7062542003599|-1.7469491078022|-1.7570545820796|-1.8140106894797|-1.9145118503908|1.568641567261|1.568641567261|1.568641567261|1.568641567261|1.568641567261|1.568641567261|1.568641567261|1.568641567261|1.568641567261|1.568641567261|1.568641567261|1.568641567261|1.568641567261|1.568641567261|1.568641567261|1.568641567261|1.568641567261|1.568641567261|1.568641567261|1.568641567261|1.568641567261|1.568641567261|1.568641567261||1.568641567261|1.2401127948043|-1.433686175072|-1.433686175072|-1.433686175072|-1.4424290945395|-1.4682545452498|-1.4997272656122|-1.5285858496205|-1.5862065337517|-1.6081489987719|-1.6081489987719|-1.6081489987719|-1.6081489987719|-1.6196100124107|-1.6284555868293|-1.6634645939234|-1.6634645939234|-1.6634645939234|-1.7076974618851|-1.7076974618851|-1.7076974618851|-1.7076974618851|-1.7076974618851|-1.7076974618851|-1.7076974618851|-1.7076974618851|-1.7076974618851|-1.7079416699342|-1.7232185146468|-1.7487205224189
03017|20854|/equities/crawford---comp-a|R2000VALUE|-13.266440809247|-13.266440809247|-13.266440809247|-13.266440809247|-13.428796642816|11.830766307636|11.830766307636|11.830766307636|11.830766307636|11.830766307636|11.830766307636|11.830766307636|11.830766307636|11.830766307636|11.778699001242|11.778699001242|11.778699001242|11.778699001242|11.778699001242||11.778699001242|11.778699001242|11.778699001242|11.778699001242|11.778699001242|11.778699001242|11.778699001242|11.778699001242|11.778699001242||11.778699001242|11.512002290239|11.512002290239|11.246113579527||11.172731338889|10.99934560607|10.943093374312|10.943093374312|10.706587397323|10.465490037112|10.465490037112|10.43700397333|10.43700397333|10.43700397333|10.43700397333|10.43700397333|10.277226795979|10.19080809998|10.175875021876|10.171974962113|10.171974962113|10.171974962113|10.171974962113|10.171974962113|10.171974962113||9.8785832912366|9.8684654155681|9.8684654155681|9.7063502116677|9.5614749453845|9.5614749453845|9.5614749453845|9.4727496065898|9.3563886128314|9.0923755922194|9.0120073177044|9.0120073177044|-9.6014629676659|-9.6014629676659|-9.6014629676659|-9.6014629676659|-9.6014629676659|-9.6014629676659|-9.6014629676659|-9.6200702025542|-9.6200702025542|-9.6200702025542|-9.6200702025542|-9.6634115459796|-9.7571241858134|-9.7930715856087|-9.7930715856087|-9.7930715856087|-9.9424339176122|-9.9424339176122|-9.9613686076633|-9.9613686076633|-9.9613686076633|-9.9613686076633|-9.9613686076633|-9.9613686076633|-9.9613686076633|-10.097075991259|-10.347306892194|-10.606730113336|-10.68987230229|-10.694657835498|9.9058507909437|9.9058507909437|9.9058507909437|9.9058507909437|9.9058507909437|9.9058507909437|9.9058507909437|9.9058507909437|9.9058507909437|9.9058507909437|9.9058507909437|9.9058507909437|9.9058507909437|9.9058507909437|9.9058507909437||9.9058507909437|9.9058507909437|9.7059455436755|9.4621616516167|9.4435126156337|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.252172259204|-10.810747230177|-10.988504263408|-10.988504263408|-10.988504263408|-10.988504263408|-10.988504263408|-10.988504263408|-10.988504263408|-10.988504263408|-11.091115947838|9.9366253129569|9.9366253129569|9.9366253129569|9.9366253129569|9.9366253129569|9.9366253129569|9.9366253129569||9.9366253129569|9.836694795989|9.5076056018992|9.5076056018992|9.5076056018992|9.5076056018992|9.5076056018992|9.5076056018992|9.5076056018992|9.5076056018992||9.4823392779213|9.1622118559971|9.1622118559971|9.1622118559971|9.1622118559971|9.1622118559971|9.1622118559971|9.1622118559971|9.0795904891904|9.003507333677|9.003507333677|8.7819519635494|8.7755024826587|8.6938030478487||8.6938030478487|8.6938030478487|8.6938030478487|8.6938030478487|8.6938030478487|8.6938030478487|8.6938030478487|8.6938030478487|8.6938030478487|8.6938030478487|8.5919636576823|8.5919636576823|8.5919636576823|8.5919636576823|8.4094044731118|8.0886660202849|8.0561623158839|7.9873139132821|7.984840907685|7.984840907685|7.984840907685|7.984840907685|7.984840907685|7.984840907685|7.984840907685|7.984840907685|7.984840907685|7.984840907685|7.984840907685|7.984840907685|7.984840907685|7.984840907685|7.984840907685|7.984840907685|7.984840907685||7.984840907685|7.9409763425859|7.9409763425859|7.76544767487|7.76544767487|7.76544767487|7.76544767487|7.76544767487|7.3993583373223|7.0187557625555|7.0187557625555|7.0187557625555|6.9792618936723|6.6291800015972|6.5253648209864|6.5253648209864|6.5253648209864|6.5146607743694|6.2881342952995|6.1011268370183|6.0257185822098|5.7943648635644|5.1720276474178|-6.188089680549|-6.188089680549|-6.188089680549|-6.2289885148699|-6.3072095828249|-6.340232950338|-6.5158392537717|5.7518809300581
03018|1129438|/equities/mayville-engineering-co-inc|R2000VALUE|-13.915352878369|-13.915352878369|-13.915352878369|-13.915352878369|-13.915352878369|-14.4109473862|-14.460774915941|-14.698661770564|12.779589437928|12.779589437928|12.779589437928|12.779589437928|12.779589437928|12.779589437928|12.779589437928|12.779589437928|12.779589437928|12.779589437928|12.779589437928||12.779589437928|12.779589437928|12.779589437928|12.779589437928|12.779589437928|12.779589437928|12.779589437928|12.779589437928|12.779589437928||12.779589437928|12.580015632274|12.440350926322|12.177890420404||12.098211315436|12.019802535814|12.019802535814|12.019802535814|12.019802535814|11.580224952479|11.352095245486|11.352095245486|11.352095245486|11.352095245486|11.352095245486|11.352095245486|11.352095245486|11.352095245486|11.170244348452|11.099324141811|11.099324141811|11.099324141811|11.099324141811|11.099324141811|11.036519633288||11.036519633288|11.036519633288|11.036519633288|10.87369967672|10.726860409661|10.726860409661|10.726860409661|10.726860409661|10.726860409661|10.726860409661|10.726860409661|10.726860409661|10.726860409661|10.726860409661|10.726860409661|10.726860409661|10.726860409661|10.726860409661|10.726860409661|10.726860409661|10.726860409661|10.726860409661|10.726860409661|10.726860409661|10.726860409661|10.726860409661|10.725072946465|-12.066671210684|-12.066671210684|-12.066671210684|-12.066671210684|-12.066671210684|-12.066671210684|-12.066671210684|-12.066671210684|-12.066671210684|-12.066671210684|-12.066671210684|-12.066671210684|-12.066671210684|-12.066671210684|-12.066671210684|-12.066671210684|-12.066671210684|-12.066671210684|-12.066671210684|-12.066671210684|-12.066671210684|-12.066671210684|-12.066671210684|-12.066671210684|-12.066671210684|-12.32134027631|-12.542089357982|-12.762685143863|-12.762685143863|-12.762685143863||-12.762685143863|-12.762685143863|-12.762685143863|-12.762685143863|-12.762685143863|-12.762685143863|-12.982839359083|-12.986332382475|-12.986332382475|-12.986332382475|-12.986332382475|-12.986332382475|-12.986332382475|-12.986332382475|-12.986332382475|-12.986332382475|-12.986332382475|-12.986332382475|-12.986332382475|-12.986332382475|-12.986332382475|-12.986332382475|-12.986332382475|-12.986332382475|-12.986332382475|-12.986332382475|-12.986332382475|-12.986332382475|-12.986332382475|-12.986332382475|-12.986332382475|-12.986332382475|-12.986332382475|-12.986332382475|-12.986332382475|-12.986332382475|-13.394258726212|-13.480565940122|-13.480565940122|-13.516739857175|-13.737515487762|-13.737515487762|-14.616128010321||-15.03757521494|-15.03757521494|-15.190308845874|-15.190308845874|13.045968880443|13.045968880443|13.045968880443|13.045968880443|13.045968880443|12.967825150114||12.967825150114|12.967825150114|12.967825150114|12.967825150114|12.967825150114|12.314249859498|12.280783611587|11.59930955707|11.237890312823|11.237890312823|11.237890312823|11.237890312823|11.237890312823|11.237890312823||11.237890312823|11.237890312823|11.237890312823|11.237890312823|10.923211227691|10.755123388807|10.463859783323|9.9748440171957|-12.157406879604|-12.157406879604|-12.157406879604|-12.157406879604|-12.157406879604|-12.157406879604|-12.157406879604|-12.63578475972|-13.040316518368|-13.562296479082|-13.758247373792|-13.758247373792|-13.758247373792|-13.758247373792|-13.758247373792|-13.816919483843|-14.210044028696|-14.569004140889|-14.837701754593|-14.837701754593|-14.837701754593|-14.837701754593|-14.837701754593|-14.900779623481|-15.332239158352|-15.332239158352|-15.332239158352||-15.332239158352|-15.332239158352|-15.389582567726|-15.389582567726|-15.389582567726|-15.389582567726|-15.389582567726|-15.389582567726|-15.389582567726|-15.389582567726|-15.600647428868|-15.696830514667|-15.838700192502|-15.954111356792|-16.357553093026|-16.357553093026|-16.357553093026|-16.357553093026|-16.463947552652|-17.123645522227|14.243327510737|14.243327510737|14.243327510737|14.243327510737|14.243327510737|14.243327510737|14.243327510737|14.243327510737|14.243327510737|14.243327510737|14.243327510737
03019|16229|/equities/gtx|R2000VALUE|-10.399455842101|-10.399455842101|-10.399455842101|-10.399455842101|-10.399455842101|-10.399455842101|-10.399455842101|-10.399455842101|-10.399455842101|-10.399455842101|-10.399455842101|-10.399455842101|-10.399455842101|-10.399455842101|-10.752884026725|-11.088048930918|-11.396048598034|-11.396048598034|-11.396048598034||-11.396048598034|-11.396048598034|-11.542120726619|-11.671594523248|-11.671594523248|-12.550638436009|-13.962376089813|7.6655521572393|7.6655521572393||7.6655521572393|7.6655521572393|7.6655521572393|7.6655521572393||7.6655521572393|7.1472800242418|6.3154420963371|6.3154420963371|6.3154420963371|6.3154420963371|6.3154420963371|6.3154420963371|6.3154420963371|6.3154420963371|5.5447079695253|5.5447079695253|5.5447079695253|5.5098612231044|5.5098612231044|5.5098612231044|5.5098612231044|5.5098612231044|5.5098612231044|5.5098612231044|5.3160147874738||5.3160147874738|5.3160147874738|5.3160147874738|5.3160147874738|5.3160147874738|5.3160147874738|5.3160147874738|5.3160147874738|5.3160147874738|5.3160147874738|5.3160147874738|5.3160147874738|5.3160147874738|5.1863496269545|-7.1188352122434|-7.1188352122434|-7.1188352122434|-7.1188352122434|-7.1188352122434|-7.1188352122434|-7.1188352122434|-7.1188352122434|-7.1188352122434|-7.1188352122434|-7.1188352122434|-7.1188352122434|-7.1188352122434|-7.1188352122434|-7.1188352122434|-7.1188352122434|-7.1188352122434|-7.1369947873363|-7.3588829264386|-7.4809666751029|-7.4809666751029|-7.5636617017847|-7.5636617017847|-7.5636617017847|-7.5636617017847|-7.5636617017847|-7.5636617017847|-7.5636617017847|-7.5636617017847|-7.5636617017847|-7.5636617017847|-7.5636617017847|-7.5636617017847|-7.5636617017847|-7.5636617017847|-7.5636617017847|-7.5636617017847|-7.5636617017847|-7.5636617017847|-7.5636617017847|-7.5636617017847|-7.7272683330225|-7.8275203117449||-7.9782448486839|-8.1181609582409|-8.2155842201538|-8.2155842201538|-8.2155842201538|-8.2155842201538|-8.2155842201538|-8.2155842201538|-8.2155842201538|-8.3617601810371|-8.3926237878303|-8.3926237878303|-8.3926237878303|-8.3926237878303|-8.3926237878303|-8.3926237878303|-8.6029004399151|-8.6029004399151|-8.6029004399151|-8.8145561818911|7.0749005159389|7.0749005159389|7.0749005159389|7.0749005159389|7.0749005159389|7.0749005159389|7.0749005159389|7.0749005159389|7.0749005159389|7.0749005159389|7.0749005159389|7.0749005159389|7.0749005159389|7.0749005159389|7.0749005159389|7.0749005159389|7.0749005159389|6.6193337264603|6.3119964397942|6.3119964397942|6.3119964397942|6.3119964397942|6.3119964397942||6.3119964397942|6.3119964397942|6.3119964397942|6.3119964397942|6.3119964397942|6.3119964397942|6.3119964397942|6.3119964397942|6.3119964397942|6.3119964397942||6.3119964397942|5.8471068052225|-7.3092256294202|-7.3092256294202|-7.3092256294202|-7.3092256294202|-7.3092256294202|-7.3092256294202|-7.3092256294202|-7.3092256294202|-7.3092256294202|-7.3092256294202|-7.4595376957727|-7.4595376957727||-7.5593755498278|-7.7343060191856|-7.7528133482254|-7.7528133482254|-7.7528133482254|-7.7965415805438|-7.7965415805438|-7.7965415805438|-7.7965415805438|-7.8384584931506|-7.8384584931506|-8.2043984761915|-8.2105538437854|-8.4667823656942|-8.7173711328742|-8.7173711328742|-8.7173711328742|-8.7173711328742|-8.7173711328742|-8.7173711328742|-8.7173711328742|-8.835523449606|-9.1078038604462|-9.3860876462419|-9.6169862638535|-9.6312067917786|-9.9303410242887|-10.292381543041|-10.292381543041|-10.292381543041|-10.292381543041|-10.493090729052|-10.643323320078|-10.992042296382|-11.052224893539||-11.885027562213|-12.717586396615|-13.192095966781|12.550879951726|12.550879951726|12.550879951726|12.550879951726|12.550879951726|12.550879951726|12.550879951726|11.667879954602|-17.267186187408|-17.267186187408|-17.765206785889|-17.947118410238|-18.48479830862|-19.067887275759|-19.602911481564|-19.602911481564|-19.602911481564|-21.085901482574|-21.509334387241|-21.637186237883|-21.637186237883|-21.637186237883|-21.637186237883|-21.637186237883|-21.880972168343|-21.880972168343|-21.880972168343|-22.228303244265
03020|15609|/equities/bassett-furniture|R2000VALUE|-16.749033313284|-16.749033313284|-16.749033313284|-16.749033313284|-16.749033313284|-16.749033313284|-16.749033313284|-16.749033313284|-16.749033313284|-16.749033313284|-16.749033313284|-16.749033313284|-16.749033313284|-16.749033313284|-16.749033313284|-16.749033313284|-16.749033313284|-16.749033313284|-16.749033313284||-16.749033313284|-16.749033313284|-16.8185598297|-16.8185598297|-17.175072078692|-17.307447200337|-17.425594370784|-17.425594370784|-17.425594370784||-17.425594370784|-17.425594370784|-17.425594370784|-17.425594370784||-17.425594370784|-17.425594370784|-17.425594370784|-17.425594370784|-17.425594370784|-18.016772156757|15.942844270283|15.942844270283|15.942844270283|15.942844270283|15.942844270283|15.804036874602|15.804036874602|15.439901955735|15.41155797443|15.051731125086|14.946273422498|14.946273422498|14.821514796179|14.821514796179|14.821514796179||14.821514796179|14.821514796179|14.821514796179|14.821514796179|14.821514796179|14.821514796179|14.821514796179|14.821514796179|14.821514796179|14.821514796179|14.821514796179|14.821514796179|14.821514796179|14.777516257941|14.607168131603|-15.550014551312|-15.550014551312|-15.550014551312|-15.550014551312|-15.550014551312|-15.550014551312|-15.550014551312|-15.550014551312|-15.550014551312|-15.550014551312|-15.550014551312|-15.550014551312|-15.550014551312|-15.550014551312|-15.550014551312|-15.550014551312|-15.550014551312|-15.550014551312|-15.550014551312|-15.550014551312|-15.550014551312|-15.550014551312|-15.550014551312|-15.550014551312|-15.550014551312|-15.550014551312|-15.550014551312|-15.585488486986|-15.642356184645|-15.642356184645|-15.642356184645|-15.642356184645|-15.642356184645|-15.642356184645|-15.642356184645|-15.727062255722|-16.084790899336|-16.599767952031|-16.618631500741|-16.710316747004|-16.710316747004|-16.710316747004||-16.789330210481|-16.865672539664|-16.865672539664|-16.865672539664|-17.066581036198|-17.290861407915|-17.290861407915|-17.290861407915|-17.290861407915|-17.319378844013|-17.383199046177|-17.554109862693|15.980217949744|15.980217949744|15.980217949744|15.980217949744|15.980217949744|15.980217949744|15.980217949744|15.980217949744|15.86797101431|15.658079474781|15.658079474781|15.658079474781|15.610666003066|15.398063960332|15.398063960332|15.398063960332|15.05007067285|14.77269859363|14.77269859363|14.77269859363|14.77269859363|14.77269859363|14.77269859363|14.77269859363|14.77269859363|14.77269859363|14.77269859363|14.77269859363|14.77269859363|14.612165557558|14.413517169616||13.979463926577|13.938848247819|13.846276114045|13.797751397621|13.685890165448|13.572558164662|13.572558164662|13.572558164662|13.572558164662|13.572558164662||13.572558164662|13.572558164662|13.572558164662|13.572558164662|13.572558164662|13.572558164662|-14.796395070511|-14.796395070511|-14.796395070511|-14.796395070511|-14.796395070511|-14.796395070511|-14.97377232176|-15.028129721813||-15.116904038055|-15.116904038055|-15.116904038055|-15.116904038055|-15.116904038055|-15.360075910516|-15.360075910516|-15.360075910516|-15.360075910516|-15.526698203335|-15.526698203335|-15.526698203335|-15.720300445157|-15.720300445157|-15.773184097694|-15.802395531785|-15.802395531785|-15.802395531785|-15.802395531785|-15.802395531785|-15.802395531785|-15.899306453215|-16.025240855142|-16.025240855142|-16.164533779273|-16.386560569482|-16.432755720038|-16.725839945364|-17.061488836659|-17.418876402525|-17.592084770895|-17.782871596788|-17.971110588208|-17.971110588208|-18.172899941487||-18.671554914098|-19.377327988524|-19.585547100592|-19.764976505852|-19.764976505852|-19.764976505852|-19.764976505852|-19.764976505852|-19.764976505852|-19.764976505852|-19.764976505852|-19.764976505852|-19.764976505852|-19.764976505852|-19.827073419995|18.054247768983|18.054247768983|18.054247768983|18.054247768983|18.054247768983|18.054247768983|18.054247768983|18.054247768983|18.054247768983|18.054247768983|18.054247768983|18.054247768983|18.054247768983|18.054247768983|18.054247768983|18.054247768983
03021|1072329|/equities/lazydays|R2000VALUE|-5.7173946191151|-5.7173946191151|-5.7173946191151|-5.7173946191151|-5.7173946191151|-5.7173946191151|-5.7173946191151|-5.7173946191151|-5.7173946191151|-5.7173946191151|-5.7173946191151|-5.7173946191151|-5.7173946191151|-5.7173946191151|-5.7173946191151|-5.7173946191151|-6.0698829546327||-6.7025977654318||-6.7858865043698|-6.9362070054012|-7.0346745352169|-7.1890828455179|-7.239067529385|-7.239067529385|-7.239067529385|-7.601741709913|6.259718202534||6.259718202534|6.259718202534|6.259718202534|6.259718202534||6.259718202534|6.259718202534|6.259718202534|6.259718202534|6.259718202534|6.259718202534|6.259718202534|6.2466336761028|6.2466336761028|6.2466336761028|6.1079258161685|5.9246400680697|5.8412110106323|5.8215674312218|5.5664474071512|5.3491449048795|-7.2143455106169|-7.2143455106169|-7.2143455106169|-7.2143455106169|-7.2143455106169||-7.2528576438318|-7.2528576438318|-7.2528576438318|-7.2528576438318|-7.2528576438318|-7.2528576438318|-7.2528576438318|-7.2528576438318|-7.2528576438318|-7.2528576438318|-7.2528576438318|-7.2528576438318|-7.5058119229194|-7.5058119229194|-7.7612492159704|-7.7612492159704|-7.8277767847754|-7.9669743059716|-8.0421935715765|-8.266469452628|-8.266469452628|-8.266469452628|-8.266469452628|-8.266469452628|-8.475329310735|-8.475329310735|-8.475329310735|-8.475329310735|-8.475329310735|-8.475329310735|-8.475329310735|-8.475329310735|-8.475329310735|-8.4759213472295|-8.5863947658948|-8.5863947658948|-8.5863947658948|-8.5863947658948|-8.5863947658948|-8.5863947658948|-8.5863947658948|-8.5863947658948|-8.5863947658948|-8.5863947658948|-8.5863947658948|-8.7677110863186|-9.1424345652767|-10.085682462819|-10.719836472546|-11.249818112094|-11.505739783219|-11.505739783219|-11.505739783219|-11.505739783219|-11.664155641057|-11.924616830059|-12.319313929068||-12.319313929068|-12.319313929068|-12.319313929068|-12.319313929068|-12.319313929068|-12.319313929068|-12.319313929068|-12.340393922932|-12.340393922932|-12.441844219787|-12.441844219787|-12.592604896341|-13.025314833542|11.916543819422|11.916543819422|11.916543819422|11.916543819422|11.826194628504|11.826194628504|11.826194628504|11.826194628504|11.741565819611|11.710172622325|11.702136747177|11.686262969767|11.638069661232|11.520494337184|11.175549369502|11.011721723|10.905802321345|10.680891487235|-11.884282235139|-11.884282235139|-11.884282235139|-11.884282235139|-11.884282235139|-11.884282235139|-11.884282235139|-11.884282235139|-11.884282235139|-11.884282235139|-11.884282235139|-11.884282235139||-11.884282235139|-11.884282235139|-11.884282235139|-12.088646389636|-12.302280937233|-12.302280937233|-12.302280937233|-12.302280937233|-12.302280937233|-12.302280937233||-12.302280937233|-12.302280937233|-12.302280937233|-12.302280937233|-12.302280937233|-12.302280937233|-12.302280937233|-12.302280937233|-12.302280937233|-12.302280937233|-12.302280937233|-12.302280937233|-12.302280937233|-12.302280937233||-12.302280937233|-12.302280937233|-12.302280937233|-12.302280937233|-12.302280937233|-12.302280937233|-12.302280937233|-12.302280937233|-12.302280937233|-12.302280937233|-12.302280937233|-12.302280937233|-12.302280937233|-12.306423808246|-12.5888037164|-12.648115789338|-12.793461812253|11.161843662154|11.161843662154|11.161843662154|11.161843662154|11.161843662154|11.161843662154|11.161843662154|11.161843662154|11.10538183836|10.935980496449|10.882756005441|10.774750827324|10.560856155302|10.172618234319|-11.954343645957|-11.954343645957|-11.954343645957|-11.954343645957||-11.954343645957|-12.357048133111|-12.863387058285|-12.925429924889|-13.016313270182|-13.016313270182|-13.016313270182|-13.165903360149|-13.183781127687|-13.230449703942|-13.230449703942|-13.230449703942|-13.230449703942|-13.230449703942|-13.230449703942|-13.230449703942|-13.230449703942|-13.587722014067|-13.640802487927|12.194249497332|12.194249497332|12.194249497332|12.194249497332|12.194249497332|12.194249497332|-12.976909281308|-12.976909281308|-12.976909281308|-12.976909281308|-12.976909281308|-13.244352212797
03022|1043280|/equities/mustang-bio|R2000VALUE|-1.5514604548947|-1.5514604548947|-1.5514604548947|-1.5514604548947|-1.5514604548947|-1.5514604548947|-1.5514604548947|-1.5514604548947|-1.5514604548947|-1.5514604548947|-1.5514604548947|-1.5514604548947|-1.5514604548947|-1.5514604548947|-1.5514604548947|-1.5514604548947|-1.5514604548947|-1.5514604548947|-1.5514604548947||-1.5514604548947|-1.5514604548947|-1.5514604548947|-1.5771782442747|-1.606763211643|-1.606763211643|-1.6180702158205|-1.6184113432293|-1.6411110063478||-1.6411110063478|-1.6411110063478|-1.6411110063478|-1.6411110063478||-1.6434567129264|-1.713285271288|-1.7675724603082|-1.8370583760899|-1.8739727097392|-1.8739727097392|-1.8739727097392|-1.8739727097392|-1.8739727097392|-1.8739727097392|-1.8739727097392|-1.8739727097392|-1.8739727097392|-1.8739727097392|-1.8977474391063|-1.9157240198963|-1.9157240198963|-1.9399266427218|-1.9884508596917|-1.9884508596917|-1.9884508596917||-1.9884508596917|-1.9884508596917|-1.9884508596917|-1.9884508596917|-1.9884508596917|-1.9884508596917|-1.9884508596917|-1.9884508596917|-1.9884508596917|-1.9884508596917|-1.9884508596917|-1.9884508596917|-1.9884508596917|-1.9884508596917|-1.9884508596917|-1.9884508596917|-1.9884508596917|-1.9884508596917|-1.9884508596917|-1.9884508596917|-1.9884508596917|-2.0430319308082|-2.0430319308082|-2.0572576852684|-2.1041751605542|-2.1567738588825|-2.1567738588825|-2.1567738588825|-2.1710598729468|-2.2307998430306|-2.3450775556624|-2.3786161967339|-2.3786161967339|-2.4239069033797|-2.4648965055342|-2.4897295098167|-2.5523604994197|-2.5915562118843|-2.6206068160087|-2.6824908788502|-2.7444565224978|-2.7729571978619|-2.8355880304092|-2.8355880304092|-2.9363366413904|-2.9985075315715|-3.0040248854161|-3.138116622766|-3.1634628649112|-3.2260697677794|-3.3200774143209|-3.3992138781007|-3.3994825845215|-3.3994825845215|-3.4938195684722|-3.6007216880907|-3.8671907926257||-3.9363582125499|-3.9363582125499|-3.9363582125499|-3.9363582125499|-3.9363582125499|-3.9363582125499|-4.0185035457428|-4.042532186721|-4.042532186721|-4.3232801015888|-4.4114224177504|-4.7288027451993|-4.9064476541414|-5.0219971660921|-5.4227303668469|-5.6861890073849|-5.8073561822126|-5.8073561822126|-5.8073561822126|-5.8073561822126|-5.8073561822126|-5.8073561822126|-5.8073561822126|-5.8073561822126|-5.8073561822126|-5.8073561822126|-5.8073561822126|-5.8445455933887|-6.0014506606347|-6.1598338052174|-6.1895377022845|-6.4483751304528|-6.5509726214829|-6.7821694136133|-6.7973381678783|-6.8629647273181|-6.9767463995055|-6.9767463995055|-7.0214959066262|-7.2505136793472|-7.2505136793472|-7.2979485796135|-7.5991096547623||-7.6424994790311|-7.8104765459043|-7.8104765459043|-8.0383963368714|6.2109281500045|6.2109281500045|6.2109281500045|6.2109281500045|6.2109281500045|6.2109281500045||6.2109281500045|5.5423588708444|5.5367580317916|5.5367580317916|5.445842175954|5.2644267865625|5.2644267865625|5.2644267865625|5.2644267865625|5.2644267865625|5.2644267865625|5.2644267865625|5.2644267865625|4.7593631025384||4.2926258506852|4.0187508466595|3.9013900362511|3.796016902311|3.796016902311|3.796016902311|3.796016902311|3.796016902311|3.796016902311|3.796016902311|3.796016902311|-4.5982739302199|-4.5982739302199|-4.5982739302199|-4.5982739302199|-4.5982739302199|-4.5982739302199|-4.5982739302199|-4.5982739302199|-4.5982739302199|-4.5982739302199|-4.5982739302199|-4.5982739302199|-4.5982739302199|-4.5982739302199|-4.5982739302199|-4.5982739302199|-4.5982739302199|-4.5982739302199|-4.5982739302199|-4.5982739302199|-4.5982739302199|-4.5982739302199|-4.8512876136083|-5.0078307106516||-5.2304173392743|-5.6587749104467|-6.3319720008602|-6.8346687739353|-6.8346687739353|-6.8346687739353|-6.8346687739353|-6.9508904195692|-6.9508904195692|-7.025461671183|-7.1616828508082|-7.1616828508082|-7.1616828508082|-7.1616828508082|-7.6128421433439|-7.8507134790409|-8.0614317120434|-8.4720627931887|-8.5430698293375|-8.8195499466445|-9.3492497919429|-9.5538888770594|-9.9720987830177|-10.163520586708|-10.163520586708|-10.163520586708|-10.163520586708|-10.163520586708|-10.163520586708|-10.685314509845|8.3987138334251
03023|16478|/equities/kvh-industries|R2000VALUE|4.7017098844263|4.7017098844263|4.7017098844263|4.7017098844263|4.7017098844263|4.7017098844263|4.7017098844263|4.7017098844263|4.7017098844263|4.7017098844263|4.7017098844263|4.6835261292814|4.6835261292814|4.6835261292814|4.6835261292814|4.6835261292814|4.6835261292814|4.6835261292814|4.6835261292814||4.6835261292814|4.6835261292814|4.6835261292814|4.6835261292814|4.6835261292814|4.6835261292814|4.6835261292814|4.6835261292814|4.6835261292814||4.5764901845057|4.5708569042262|4.5708569042262|4.5708569042262||4.5708569042262|4.5708569042262|4.5708569042262|4.5708569042262|4.5708569042262|4.5708569042262|4.5708569042262|4.5708569042262|4.5708569042262|4.5708569042262|4.5708569042262|-5.138086603079|-5.138086603079|-5.138086603079|-5.138086603079|-5.138086603079|-5.138086603079|-5.138086603079|-5.138086603079|-5.138086603079|-5.138086603079||-5.138086603079|-5.138086603079|-5.138086603079|-5.138086603079|-5.138086603079|-5.138086603079|-5.138086603079|-5.138086603079|-5.138086603079|-5.138086603079|-5.138086603079|-5.138086603079|-5.138086603079|-5.138086603079|-5.138086603079|-5.138086603079|-5.138086603079|-5.138086603079|-5.2151068498001|-5.2151068498001|-5.2511812258779|-5.2511812258779|-5.2674235556986|-5.3426928756928|-5.4282756644593|-5.4338837815772|-5.4525157167766|-5.4525157167766|-5.4525157167766|-5.4850175065303|-5.6427351925688|-5.6427351925688|-5.6427351925688|-5.6427351925688|-5.6427351925688|-5.6427351925688|-5.7418170741219|-5.7550744007052|-5.7861937891577|-5.9167824305544|-5.9167824305544|-5.9209195019415|-5.9770439070254|-6.0460561111931|-6.0460561111931|-6.0460561111931|-6.0460561111931|-6.0460561111931|-6.0460561111931|-6.0460561111931|-6.0725175027499|-6.0725175027499|-6.0725175027499|-6.0986192628686|-6.1895285297346|-6.1895285297346|-6.1895285297346||-6.1895285297346|-6.1895285297346|-6.2558648507807|-6.3461982265549|-6.3461982265549|-6.3461982265549|-6.4959979869079|-6.6236090237511|-6.6473432442229|-6.7648259424149|-6.7837474580384|-6.7837474580384|-7.0186972613441|-7.0912917184948|-7.2084795422156|-7.4221496258399|-7.6729663383322|-8.4142791177782|-9.1811579692291|-9.1811579692291|-9.1811579692291|-9.1811579692291|-9.1811579692291|-9.247953625512|-9.2641148258049|-9.2712387165315|-9.3639159291858|-9.4565960642532|-9.4565960642532|-9.4565960642532|-9.4565960642532|-9.4565960642532|-9.4565960642532|-9.4565960642532|-9.4565960642532|-9.4565960642532|-9.5017513960419|-9.6380569371711|-9.7217857476882|-9.8897064125992|-9.952451855657|-9.9671682325971|-10.05982377525||-10.05982377525|-10.05982377525|-10.05982377525|-10.05982377525|-10.05982377525|-10.05982377525|-10.05982377525|-10.05982377525|-10.05982377525|-10.05982377525||-10.05982377525|-10.05982377525|-10.05982377525|-10.05982377525|-10.05982377525|-10.05982377525|-10.05982377525|-10.05982377525|-10.05982377525|-10.05982377525|-10.05982377525|-10.05982377525|-10.05982377525|-10.05982377525||-10.05982377525|-10.153692430873|-10.339658837208|-10.388509543614|-10.515570706895|-10.515570706895|-10.515570706895|-10.581877207525|-10.581877207525|-10.746086987621|-10.746086987621|-10.746086987621|-10.945096025607|-11.185662280344|-11.369045837526|-11.369045837526|-11.369045837526|-11.369045837526|-11.369045837526|-11.605050572426|10.407977588187|10.407977588187|10.407977588187|10.407977588187|10.407977588187|10.407977588187|10.407977588187|10.407977588187|10.407977588187|10.407977588187|10.407977588187|10.407977588187|10.407977588187|10.407977588187|10.407977588187||10.407977588187|10.407977588187|10.407977588187|10.193863982636|9.9479181612937|9.9479181612937|9.9074374545542|9.9074374545542|9.9074374545542|9.4529529532821|9.3539919080738|-10.660273537611|-10.660273537611|-10.660273537611|-10.660273537611|-10.660273537611|-10.660273537611|-10.660273537611|-10.660273537611|-10.660273537611|-10.660273537611|-10.660273537611|-10.660273537611|-10.660273537611|-10.660273537611|-10.660273537611|-10.660273537611|-10.786298860006|-10.786298860006|-10.786298860006|-10.786298860006
03024|16124|/equities/republic-first|R2000VALUE|-0.10125791399807|-0.11706435004738|-0.12851594310383|-0.14218438060891|-0.15303820141831|-0.16332022424847|-0.17474469405976|-0.1876219115109|-0.1876219115109|-0.1876219115109|-0.1876219115109|-0.1876219115109|-0.1876219115109|-0.20124656850687|-0.20517754792914|-0.20517754792914|-0.20517754792914||-0.20517754792914|||-0.20517754792914|-0.20517754792914|-0.20517754792914|-0.20517754792914|-0.20517754792914|-0.22153060930603|-0.24470067821867|-0.26733408564552||-0.29192675995577|-0.31186306689692|-0.32662563107507|-0.35290559486047||-0.35290559486047|-0.35290559486047|-0.35290559486047|-0.35290559486047|-0.35290559486047|-0.37413990486912|-0.37413990486912|-0.37413990486912|-0.37413990486912|-0.40448010047163|-0.40448010047163|-0.40448010047163|-0.40448010047163|-0.40448010047163|-0.40448010047163|-0.40448010047163|-0.40448010047163|-0.4210889981564|-0.43816543079221|-0.43816543079221|-0.46276285180894||-0.46276285180894|-0.46276285180894|-0.46276285180894|-0.46276285180894|-0.46276285180894|-0.47640316683052|-0.50989240088394|-0.522102669884|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.52530135791694|-0.54200150631308|-0.59537930169222|-0.59537930169222|-0.59537930169222|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935||-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935|-0.59965381946935||-0.68928757339466|-0.87424145215515|-0.87424145215515|-0.90915716879637|-0.97295239228971|-1.0196693336408|-1.0435325906719|-1.0486698854663|-1.0486698854663|-1.1112498562312|0.83675270187005|0.83675270187005|0.83675270187005|0.83675270187005|0.83675270187005|0.83675270187005|0.83675270187005|0.78941572493033|-0.94888156492886|-0.94888156492886|-0.94888156492886|-0.94888156492886|-0.94888156492886|-0.95991287120379|-0.96874206141407|-0.9764689645919|-0.98896551703444|-0.99675610633946|-1.028706801956|-1.0646742130044|-1.0867102670143|-1.1038336574446|-1.1148151655342|-1.1250723985992|-1.1514415440915||-1.1652128263709|-1.1847420185139|-1.208418922218|-1.2312023942513|-1.2312023942513|-1.2539251787479|-1.2539251787479|-1.2826946259666|-1.2978551389033|-1.3715057440658||-1.3966730179676|-1.4346366460995|-1.4784851798169|-1.483511343016|-1.483511343016|-1.5592673338669|1.1151712521409|1.1151712521409|1.1151712521409|1.1151712521409|1.1151712521409|1.1151712521409|1.1151712521409|1.1151712521409||1.1151712521409|1.0896188435847|1.0896188435847|1.0159097775148|0.91612314764943|0.91612314764943|0.79791459975735|0.69879397350434|-1.105310995974|-1.105310995974|-1.105310995974|-1.105310995974|-1.105310995974|-1.105310995974|-1.105310995974|-1.105310995974|-1.105310995974|-1.1950900141816|-1.3367222486183|-1.423858046338|-1.508466740946|-1.508466740946|-1.539685205729|-1.5846502428928|-1.5872088212425|-1.5872088212425|-1.5872088212425|-1.5985653818377|-1.6017393470614|-1.6208215158083|-1.6436906502091|-1.6541006482798|-1.6599678244812|-1.6599678244812|-1.6599678244812||-1.6599678244812|-1.6599678244812|-1.6599678244812|-1.6599678244812|-1.6599678244812|-1.6599678244812|-1.6599936972658|-1.6599936972658|-1.6599936972658|-1.6599936972658|-1.7461040362826|-1.84696721607|-1.84696721607|-1.84696721607|-1.9592635452035|-2.0056817597022|-2.0264463828526|-2.0279734437319|-2.0279734437319|-2.0279734437319|-2.0279734437319|-2.1108037569624|-2.1728563042144|-2.1728563042144|-2.1728563042144|-2.1728563042144|-2.2526180845344|-2.2730423258239|-2.3051803560714|-2.3118670882627|-2.3247857456869
03025|1097779|/equities/legacy-housing-corporation|R2000VALUE|23.196719708336|22.980243327764|22.866381780469|22.783201367948|22.538441386509|22.538441386509|22.538441386509|22.538441386509|22.538441386509|22.538441386509|22.538441386509|22.538441386509|22.538441386509|22.538441386509|22.538441386509|22.538441386509|22.538441386509|22.538441386509|22.538441386509||22.538441386509|22.538441386509|22.538441386509|22.538441386509|22.538441386509|22.538441386509|22.538441386509|22.538441386509|22.538441386509||22.538441386509|22.538441386509|22.538441386509|22.538441386509||22.538441386509|22.538441386509|22.538441386509|22.270666080966|22.270666080966|22.270666080966|21.449516992055|20.558260744277|20.558260744277|20.558260744277|20.516544501917|20.516544501917|20.516544501917|20.516544501917|20.516544501917|20.513938339702|20.266876653557|20.255084510301|20.255084510301|20.255084510301|20.255084510301||19.914538378687|19.755834334932|19.755834334932|19.755834334932|19.755834334932|19.755834334932|18.969971279129|18.519413634389|17.609428685026|-19.566686403688|-19.566686403688|-19.566686403688|-19.566686403688|-19.566686403688|-19.566686403688|-19.566686403688|-19.566686403688|-19.566686403688|-19.566686403688|-19.566686403688|-19.566686403688|-19.701317323508|-19.972018998268|-20.481877723941|-20.481877723941|-20.481877723941|-20.481877723941|-20.481877723941|-20.481877723941|-20.481877723941|-20.481877723941|-20.481877723941|-20.481877723941|-20.481877723941|-20.577506810071|-20.577506810071|-20.577506810071|-21.025563431715|-21.54173702767|-21.832526222049|-21.832526222049|-21.832526222049|-22.060524403884|-22.060524403884|-22.060524403884|-22.705527239193|-22.70841930216|-23.097909240103|-23.097909240103|-23.097909240103|-23.097909240103|-23.185993358648|-23.185993358648|-23.252769970404|21.097406120623|21.097406120623|21.097406120623||21.097406120623|20.650727929368|20.09192094725|-22.437428155302|-22.437428155302|-22.437428155302|-22.437428155302|-22.437428155302|-22.437428155302|-22.747420698138|-22.944284528533|-22.944284528533|-23.372537500372|-23.433931861443|-23.686034876023|-24.056982258861|-24.207758510449|22.182499632069|22.182499632069|22.182499632069|22.182499632069|22.182499632069|22.182499632069|22.182499632069|22.182499632069|22.182499632069|22.182499632069|22.182499632069|22.182499632069|22.182499632069|22.182499632069|22.182499632069|22.182499632069|22.122221982952|22.007558231585|22.007558231585|21.364951991407|21.364951991407|21.364951991407|21.364951991407|21.364951991407|21.364951991407|21.364951991407||21.364951991407|21.364951991407|21.364951991407|20.809335601957|20.602095803322|20.234083715082|20.163215584963|20.163215584963|19.468017626039|19.377341420763||19.377341420763|19.377341420763|19.377341420763|19.377341420763|18.871085146809|18.871085146809|18.871085146809|18.810094811016|-21.195243653093|-21.195243653093|-21.195243653093|-21.195243653093|-21.330826874612|-21.941251564951||-22.146679879263|-22.550265419301|-22.781684464676|20.551795839634|20.551795839634|20.551795839634|20.551795839634|20.551795839634|20.551795839634|20.551795839634|20.551795839634|20.551795839634|20.551795839634|20.551795839634|20.486698837205|20.486698837205|20.486698837205|20.486698837205|20.318776478609|20.318776478609|20.318776478609|20.318776478609|20.318776478609|20.318776478609|20.295312427193|20.295312427193|20.295312427193|20.295312427193|20.295312427193|20.295312427193|20.295312427193|20.295312427193|20.295312427193|20.295312427193|20.295312427193||20.295312427193|20.295312427193|20.295312427193|20.295312427193|19.938124363853|19.341804602889|19.0831157931|18.892906322337|18.632435281429|18.632435281429|18.632435281429|18.632435281429|18.632435281429|18.632435281429|18.632435281429|18.420350029902|-21.089427448327|-21.089427448327|-21.089427448327|-21.452140782734|-21.704622528331|-21.704622528331|-21.704622528331|-21.704622528331|-21.704622528331|-21.704622528331|-21.704622528331|-21.704622528331|-21.704622528331|-21.704622528331|-21.723113922151
03026|1174322|/equities/angel-oak-mortgage|R2000VALUE|-11.065644934997|-11.065644934997|-11.084050023142|10.299419320654|10.299419320654|10.299419320654|10.299419320654|10.299419320654|10.299419320654|10.272688032334|10.253542398021|10.164690532987|10.164690532987|10.164690532987|10.164690532987|10.164690532987|10.164690532987|10.164690532987|10.164690532987||10.164690532987|10.164690532987|10.164690532987|10.164690532987|10.164690532987|10.164690532987|10.164690532987|10.164690532987|10.164690532987||10.164690532987|10.164690532987|10.164690532987|10.164690532987||10.164690532987|10.164690532987|10.164690532987|10.164690532987|10.164690532987|10.064655823514|9.8801731478344|9.6340545348707|9.6340545348707|9.6340545348707|9.6340545348707|9.6340545348707|9.6340545348707|9.6340545348707|9.5406161604528|9.4251171112801|9.4251171112801|9.3353965548173|9.3280038043418|9.3280038043418|9.3280038043418||9.3280038043418|9.3280038043418|9.3280038043418|9.1382370176755|9.0744412412072|8.774742313597|8.774742313597|8.5413801894954|8.4120889489708|8.3368153378762|8.0458173007211|7.8685527080122|-8.8800656324121|-8.8800656324121|-8.8800656324121|-8.8800656324121|-8.8800656324121|-8.8800656324121|-8.8800656324121|-8.8800656324121|-8.8800656324121|-8.8800656324121|-8.8800656324121|-8.8800656324121|-8.8800656324121|-8.8800656324121|-8.8800656324121|-8.8800656324121|-8.8800656324121|-8.8800656324121|-8.8800656324121|-8.8800656324121|-8.8800656324121|-8.8800656324121|-8.8800656324121|-8.8800656324121|-8.9440672403676|-9.1064305842036|-9.2349226276206|-9.2570248489167|-9.3151392279494|-9.4973766868234|-9.642640915725|-9.6814211572803|-9.6814211572803|-9.7389997639744|-9.7389997639744|-9.7389997639744|-9.7389997639744|-9.7389997639744|-9.7389997639744|-9.7389997639744|-9.7389997639744|-9.7389997639744|-9.7389997639744|-9.7389997639744|-9.7389997639744||-9.7389997639744|-9.7389997639744|-9.7389997639744|-9.7389997639744|-9.7389997639744|-9.7389997639744|-9.7389997639744|-9.7389997639744|-9.7389997639744|-10.06646645494|9.0860539038413|9.0860539038413|9.0860539038413|9.0860539038413|9.0860539038413|8.9561710975162|8.8088011897926|8.733330333115|8.733330333115|8.733330333115|8.733330333115|8.733330333115|8.733330333115|8.733330333115|8.733330333115|8.7264781394284|8.7114491421844|8.7114491421844|8.6300770396288|8.5812462826896|8.4944176166508|8.4736331030731|8.4736331030731|8.2062591496446|7.9330660969392|7.8730442207997|7.8730442207997|7.7561603301041|7.6235113401405|7.5022522427862|7.5022522427862|7.5022522427862|7.5022522427862||7.5022522427862|7.4708358422722|7.4148174011934|7.2217299068606|7.2217299068606|7.2217299068606|7.2217299068606|7.2217299068606|7.2217299068606|7.2217299068606||7.2217299068606|7.2217299068606|7.2217299068606|7.2217299068606|7.2217299068606|7.2217299068606|7.2217299068606|7.2217299068606|7.2217299068606|7.2217299068606|7.2217299068606|7.2217299068606|7.2217299068606|7.2217299068606||7.2217299068606|7.2217299068606|7.2217299068606|7.2217299068606|7.2217299068606|7.2217299068606|7.2217299068606|7.1660166569908|7.1660166569908|7.1660166569908|7.1660166569908|7.1660166569908|7.1660166569908|7.1660166569908|7.1660166569908|7.1660166569908|7.1660166569908|7.1660166569908|7.1660166569908|7.1660166569908|7.1660166569908|7.1660166569908|7.1660166569908|7.1660166569908|7.1660166569908|7.1660166569908|7.1660166569908|7.1660166569908|7.1660166569908|7.1660166569908|7.1660166569908|-7.9727393481958|-7.9727393481958|-7.9727393481958|-7.9727393481958||-7.9727393481958|-7.9727393481958|-7.9727393481958|-7.9727393481958|-7.9727393481958|-7.9727393481958|-7.9727393481958|-7.9727393481958|-7.9727393481958|-7.9727393481958|-7.9727393481958|-7.9727393481958|-7.9727393481958|-7.9727393481958|-7.9727393481958|-7.9727393481958|-7.9727393481958|-7.9727393481958|-7.9727393481958|-7.9727393481958|-7.9727393481958|-7.9727393481958|-7.9727393481958|-7.9727393481958|-7.9727393481958|-7.9727393481958|-7.9727393481958|-7.9727393481958|-7.9727393481958|-7.9727393481958|-7.9727393481958
03027|20673|/equities/biglari-holdings-inc|R2000VALUE|-163.27790384901|-163.97227065444|-165.57641566992|-165.86601642768|-167.47613450508|-167.47613450508|-167.47613450508|-167.47613450508|-167.47613450508|-167.47613450508|-167.47613450508|-167.47613450508|-167.47613450508|-167.47613450508|-167.47613450508|-167.47613450508|-168.68376246007|-170.37806204195|-173.57062995031||-176.00243382045|-176.00243382045|-176.00243382045|-176.00243382045|-176.00243382045|-176.00243382045|-176.00243382045|-176.33441845121|-176.6432214969||159.25241812027|159.25241812027|159.25241812027|159.25241812027||159.25241812027|159.25241812027|159.25241812027|159.25241812027|159.25241812027|159.25241812027|159.25241812027|157.17602155779|149.59335155591|140.12482939942|-155.61395241914|-155.61395241914|-155.61395241914|-155.61395241914|-155.61395241914|-155.61395241914|-155.61395241914|-155.61395241914|-155.61395241914|-155.61395241914|-155.61395241914||-155.61395241914|-155.61395241914|-155.61395241914|-155.61395241914|-155.61395241914|-155.61395241914|-155.61395241914|-155.61395241914|-157.53777034743|-160.06917516902|-162.04176354783|-162.04176354783|-162.04176354783|-162.04176354783|-162.04176354783|-162.04176354783|-162.04176354783|-162.04176354783|-162.04176354783|-163.68362707978|-164.44670244948|-164.44670244948|-164.60384371108|-164.60384371108|-164.60384371108|-164.60384371108|-164.60384371108|-164.60384371108|-164.60384371108|-165.96760307226|-171.20900022623|-171.97012854354|-171.97012854354|-174.44765847721|-174.44765847721|-175.85683942943|-177.64927467935|-178.62347076206|-178.62347076206|-178.62347076206|-178.62347076206|-178.62347076206|-180.07135823334|-181.02046906611|-181.02046906611|-181.8119279031|-181.8119279031|-182.45711868383|-185.35735287245|-189.78927405207|-191.07646457717|-193.33938738555|-195.87931640115|-197.64527999115|-197.64527999115|-197.64527999115|-198.3264035372||-198.3264035372|-198.3264035372|-198.3264035372|-198.3264035372|-198.3264035372|-198.3264035372|-198.3264035372|-198.3264035372|-198.3264035372|-198.3264035372|-198.38682780311|-199.46065571923|-199.46065571923|-201.1057321034|-204.059694233|-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504||-206.99904014504|-206.99904014504|-206.99904014504|-206.99904014504|-211.08448782934|-211.74124558783|-211.74124558783|-212.91769698832|-213.17521650232|-215.41430305814||196.92693318459|196.92693318459|196.92693318459|196.92693318459|196.92693318459|196.92693318459|196.92693318459|196.92693318459|196.92693318459|196.92693318459|196.89075543187|194.4452878822|193.38913296637|193.38913296637||190.2440358155|187.49003823521|183.2961484406|180.78984127813|180.24429046637|180.13143785271|179.67159968254|176.44789135055|174.41200353919|174.13498218293|174.13498218293|174.13498218293|174.13498218293|174.13498218293|174.13498218293|174.13498218293|170.26645796675|170.26645796675|165.42661012962|161.94321564002|-176.70847846114|-176.70847846114|-176.70847846114|-176.70847846114|-176.70847846114|-176.70847846114|-176.70847846114|-176.70847846114|-176.70847846114|-176.70847846114|-176.70847846114|-176.70847846114|-176.70847846114|-177.79655424998|-177.79655424998||-177.79655424998|-178.65308954394|-178.65308954394|-178.65308954394|-178.65308954394|-178.65308954394|-179.62201354136|-179.62201354136|-179.7133480402|-179.74816771041|-181.68462488928|-184.00550602088|-184.00550602088|-184.00550602088|170.56638510443|170.56638510443|170.56638510443|170.56638510443|170.56638510443|170.56638510443|170.56638510443|169.77821035095|169.45016468573|169.28800932037|169.28800932037|167.98829627319|167.98829627319|167.98829627319|167.98829627319|161.09839930706|161.09839930706
03028|1137408|/equities/atreca-inc|R2000VALUE|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947|0.18107671848947||0.18107671848947|0.1458908050371|-0.17589910338181|-0.18243789311204|-0.18633654808506|-0.19437949257874|-0.20555499124618|-0.21667222143976|-0.22465246570076||-0.2328305243283|-0.24148946656446|-0.26246051687511|-0.31529089153896||-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.31529089153896|-0.32098029793509|-0.32098029793509|-0.32098029793509||-0.33455588024201|-0.33930381813569|-0.33930381813569|-0.33930381813569|-0.33930381813569|-0.35052550178412|-0.35052550178412|-0.35052550178412|-0.35052550178412|-0.35052550178412|-0.35052550178412|-0.35052550178412|-0.35052550178412|-0.35052550178412|-0.35052550178412|-0.35052550178412|-0.3621338916779|-0.37257098218472|-0.3846622105072|-0.39534134783459|-0.41402927199019|-0.43618251972743|-0.44400097458857|-0.44400097458857|-0.44400097458857|-0.44400097458857|-0.45577886898537|-0.48411539748001|0.30943531460614|0.30943531460614|-0.31304838968831|-0.31304838968831|-0.31537042738682|-0.32981158827947|-0.34789064730987|-0.34898406494309|-0.35818230116423|-0.36786922044286|-0.39024357140869|-0.39127062858045|-0.39768809357175|-0.39768809357175|-0.41919676936212|-0.44895752079556|-0.45596483745042|-0.45596483745042|-0.46437205978967|-0.46869116700069|-0.47242353168213|-0.47818170054183|-0.48318032717206|-0.48318032717206|-0.48318032717206|-0.48318032717206|-0.50747813720944|-0.52008683305583|-0.53196313062864||-0.53494572679063|-0.53494572679063|-0.53494572679063|-0.54623670906515|-0.54623670906515|-0.56676856048341|-0.58482616717545|-0.62135129035543|-0.64255700079414|-0.67039111221071|-0.67232344674|-0.70147050339788|-0.74414777610931|-0.78014196294583|-0.87922443767429|-0.98000492012105|-1.0926776479306|-1.121160093112|-1.121160093112|-1.1326334478273|-1.1531467238672|-1.1531467238672|-1.1531467238672|-1.1581161712195|-1.1581161712195|-1.1581161712195|-1.1581161712195|-1.1581161712195|-1.1581161712195|-1.1581161712195|-1.1581161712195|-1.1581161712195|-1.1581161712195|-1.1581161712195|-1.1581161712195|-1.1581161712195|-1.1581161712195|-1.1581161712195|-1.1581161712195|-1.1581161712195|-1.1581161712195|-1.1581161712195|-1.1581161712195||-1.1581161712195|-1.1581161712195|-1.1581161712195|-1.1581161712195|-1.1581161712195|-1.1581161712195|-1.1778122026154|-1.2214267871162|-1.2214267871162|0.99454839416003||0.99454839416003|0.99454839416003|0.99454839416003|0.99454839416003|0.99454839416003|0.97134259881416|0.93843183744329|0.93843183744329|0.93843183744329|0.93843183744329|0.93843183744329|0.93843183744329|0.93843183744329|0.93843183744329||0.93843183744329|0.93843183744329|0.93843183744329|0.93843183744329|0.90921865821302|0.88452093971498|-1.1438383365327|-1.1438383365327|-1.1438383365327|-1.1438383365327|-1.1438383365327|-1.1438383365327|-1.1438383365327|-1.1438383365327|-1.1438383365327|-1.1438383365327|-1.1438383365327|-1.1438383365327|-1.1438383365327|-1.1438383365327|-1.1438383365327|-1.1438383365327|-1.1438383365327|-1.1522259706318|-1.2097343630327|-1.2143437406236|-1.2264263917797|-1.2294158992936|-1.2294158992936|-1.2594898903557|-1.2669182055375|-1.2669182055375|-1.2669182055375|-1.2936757927891|-1.3024619625406||-1.3718789696198|-1.3718789696198|-1.4364822175217|-1.4472913572206|-1.5130515572113|-1.5565684479269|-1.5565684479269|-1.5565684479269|-1.5565684479269|-1.5565684479269|-1.5889649106168|-1.6550665512243|-1.6740351136701|-1.7278001767813|-1.7286446406243|-1.8080698438652|-1.8080698438652|-1.8080698438652|-1.8080698438652|-1.8080698438652|-1.8080698438652|-1.8080698438652|-1.8080698438652|-1.8080698438652|-1.8080698438652|-1.8080698438652|-1.8080698438652|1.3027739916512|1.3027739916512|1.3027739916512|1.3027739916512
03029|1163487|/equities/inozyme-pharma-inc|R2000VALUE|4.7114488711883|4.6908865628532|4.6908865628532|4.6908865628532|4.6908865628532|4.6908865628532|4.6908865628532|4.6908865628532|4.5276519653854|4.2651686798264|4.0047541868609|3.9004044810845|3.8712825554293|3.7936474766645|3.7890713538015|3.7890713538015|3.7890713538015|3.7890713538015|3.7890713538015||3.7890713538015|3.7890713538015|3.7890713538015|3.7890713538015|3.7146840750708|3.7146840750708|3.7146840750708|3.7146840750708|3.7146840750708||3.7146840750708|3.7146840750708|3.6699267161703|3.6387572302659||3.491997031618|3.486782652427|3.486782652427|3.486782652427|3.3193614545296|3.3193614545296|3.3038960897073|3.2152730081055|3.2152730081055|3.2152730081055|3.2152730081055|3.2152730081055|3.1736367381914|3.1463452240694|3.1463452240694|3.0942534969751|3.0942534969751|3.0940732029368|3.0940732029368|3.0940732029368|3.0940732029368||3.0940732029368|3.0940732029368|2.8095257577288|-3.4291012372236|-3.4291012372236|-3.4291012372236|-3.4291012372236|-3.4291012372236|-3.4291012372236|-3.4291012372236|-3.4291012372236|-3.4291012372236|-3.4291012372236|-3.4291012372236|-3.4291012372236|-3.4291012372236|-3.4291012372236|-3.4291012372236|-3.4291012372236|-3.5870014523644|-3.6394460041411|-3.6777172995064|-3.6777172995064|-3.7280748102901|-3.8453608325055|-4.0337343139704|-4.1880382347169|-4.2589313109785|-4.2719181334607|-4.3954423440422|-4.6617679882864|-4.6617679882864|-4.6617679882864|-4.6617679882864|-4.6617679882864|-4.6617679882864|-4.8591866149748|-4.9853460270977|-4.9853460270977|-4.9853460270977|-4.9853460270977|-4.9853460270977|-4.9853460270977|-4.9853460270977|-4.9853460270977|-4.9853460270977|-4.9853460270977|-4.9853460270977|-5.1581619535128|-5.2351799313934|-5.3620052409074|-5.4010189970279|-5.4010189970279|-5.4010189970279|-5.4010189970279|-5.4010189970279|-5.5136323990583||-5.6156479241837|-5.6156479241837|-5.6156479241837|-5.6156479241837|-5.6156479241837|-5.6156479241837|-5.6156479241837|-5.6156479241837|-5.6156479241837|-5.6156479241837|-5.6459975907526|-5.6561085062249|-5.7134539901132|-5.8957097595395|-5.9745061360098|-5.9745061360098|-5.9954067824392|-6.1712357024239|-6.1712357024239|-6.1818567148516|-6.1818567148516|-6.1818567148516|-6.1906407002684|-6.4757117302414|-6.4935686622722|-6.4995209414278|-6.9727509240877|-7.2099399545205|5.6328325922416|5.6328325922416|5.6328325922416|5.4759641416786|5.0690269743864|-6.3186999626207|-6.3186999626207|-6.3186999626207|-6.3186999626207|-6.3186999626207|-6.3186999626207|-6.3186999626207|-6.3186999626207|-6.3186999626207|5.3270372613842||5.3270372613842|5.3270372613842|5.3270372613842|5.3270372613842|5.3270372613842|5.3270372613842|5.3270372613842|5.3270372613842|5.3270372613842|5.3270372613842||5.3270372613842|5.3270372613842|5.3270372613842|5.3270372613842|5.3270372613842|5.3270372613842|5.3270372613842|5.3270372613842|5.3270372613842|5.3270372613842|5.3270372613842|5.3270372613842|5.3270372613842|5.3270372613842||5.3270372613842|5.3270372613842|5.3270372613842|5.3270372613842|5.3270372613842|5.3270372613842|5.3270372613842|5.3270372613842|5.3270372613842|5.1179434870761|5.1179434870761|5.1179434870761|5.1179434870761|4.7982709247846|4.6069674843968|4.5027416408527|4.4498129951013|4.4498129951013|4.4498129951013|4.4498129951013|4.4498129951013|4.4498129951013|4.4498129951013|4.4498129951013|4.4498129951013|4.4498129951013|4.4498129951013|4.4498129951013|4.1418587749813|4.0772558681036|4.0772558681036|4.0772558681036|4.0772558681036|4.0772558681036|4.0772558681036||4.0772558681036|4.0772558681036|4.0772558681036|4.0772558681036|3.892506254146|3.5383405557711|3.202322627818|2.8792474023892|2.767774898961|2.5907832065719|2.4555147929874|2.1859542522442|2.1859542522442|2.1859542522442|2.1859542522442|2.1859542522442|2.1859542522442|2.1859542522442|2.1859542522442|2.1859542522442|2.1859542522442|2.1859542522442|2.1859542522442|2.0726382372128|2.0588746334145|2.0588746334145|2.0588746334145|2.0588746334145|2.0588746334145|2.0588746334145|2.0588746334145
03030|1072283|/equities/gordon-pointe-a|R2000VALUE|3.1525567801121|3.1525567801121|3.1525567801121|3.1525567801121|3.1525567801121|3.1525567801121|3.1525567801121|3.1525567801121|3.1525567801121|3.1525567801121|3.1525567801121|3.1525567801121|3.1525567801121|3.1525567801121|3.1525567801121|-3.7627298764214|-3.7627298764214|-3.7627298764214|-3.7627298764214||-3.7627298764214|-3.7627298764214|-3.7627298764214|-3.7627298764214|-3.7627298764214|-3.7627298764214|-3.7627298764214|-3.7627298764214|-3.7627298764214||-3.7627298764214|-3.7627298764214|-3.7627298764214|-3.7627298764214||-3.7627298764214|-3.7627298764214|-3.7627298764214|-3.7627298764214|-3.7627298764214|-3.7627298764214|-3.7627298764214|-3.7627298764214|-4.0208110469166|3.0968879328919|3.0968879328919|3.0968879328919|3.0968879328919|2.9689290283796|2.9689290283796|2.9689290283796|2.9689290283796|2.9689290283796|2.8921432361201|2.8662702888467|2.7475226554846||-3.5959625299569|-3.5959625299569|-3.5959625299569|-3.5959625299569|-3.5959625299569|-3.5959625299569|-3.5959625299569|-3.5959625299569|-3.5959625299569|-3.5959625299569|-3.5959625299569|-3.5959625299569|-3.5959625299569|-3.5959625299569|-3.5959625299569|-3.644936090906|-3.6715956597412|-3.7563261432515|-3.7563261432515|-3.7970957008851|-3.8356618978196|-3.941290945655|-3.9446379433688|-3.9446379433688|-3.9446379433688|-4.1401531972947|-4.2913257720804|-4.4487397011492|-4.4649885690183|-4.7366595837772|-4.8312216305402|-6.0848718160056|-6.0848718160056|-6.0886934855425|-6.0886934855425|-6.6925260335034|-7.1032732360701|-7.2153925490755|-7.2385530551692|-7.3137258418838|-7.3137258418838|-7.3137258418838|-7.3137258418838|-7.3137258418838|-7.3137258418838|-7.6432065045877|-7.8282681610898|-8.037342405619|-8.1199160306566|-8.1199160306566|-8.1199160306566|-8.1793291004623|-8.3036990598534|-8.3351099442216|-8.6265778487228|-8.8229254821166|-8.8544005397541||-9.120533784626|-9.1866097807863|-9.2218185663469|-9.2218185663469|-9.2218185663469|-9.2218185663469|-9.2218185663469|-9.2218185663469|-9.2218185663469|-9.2679439562641|-9.2679439562641|-9.5188264601852|-9.7903736954955|-10.221965194414|-10.307854564923|-10.307854564923|-10.581950196445|-11.025316671994|-11.61503485007|-11.908288354818|10.281967385472|10.281967385472|10.281967385472|10.281967385472|10.281967385472|10.281967385472|10.281967385472|10.281967385472|10.281967385472|10.281967385472|10.281967385472|9.6535417590555|9.1311570840872|-10.898223053371|-10.898223053371|-10.898223053371|-10.898223053371|-10.898223053371|-10.898223053371|-10.898223053371|-10.898223053371|-11.178191700417|9.3750424907028||9.3750424907028|9.3750424907028|9.3750424907028|9.3750424907028|9.3571095463449|9.3571095463449|8.1608325107025|7.9977252862108|7.8677277456006|7.2092760282843||7.0202834035592|7.0202834035592|7.0202834035592|6.8922869790082|6.7018964958896|6.7018964958896|6.7018964958896|6.7018964958896|6.48960740839|-7.6979170655427|-7.6979170655427|-7.6979170655427|-7.6979170655427|-7.8366049247536||-7.8366049247536|-7.8784293494264|-7.8784293494264|-7.8784293494264|-7.8784293494264|-7.8784293494264|-7.8784293494264|-7.8784293494264|-7.8784293494264|-7.9973485401192|-7.9973485401192|-7.9973485401192|-8.2207763913515|-8.4503069987168|-8.5173692030234|-8.84396556158|-9.1255172705114|-9.2947342025349|-9.2947342025349|-9.2947342025349|-9.2947342025349|-9.2947342025349|-9.4407434051908|-9.5113597786978|-9.5113597786978|-9.5113597786978|-9.5113597786978|-9.5113597786978|-9.5581772500227|-9.6616301198745|-9.7113172367706|-9.7530301760185|-9.8483002661057|-9.9208394154782|-10.115821798957||-10.115821798957|-10.115821798957|-10.115821798957|-10.115821798957|-10.115821798957|-10.115821798957|-10.115821798957|-10.115821798957|-10.115821798957|-10.115821798957|-10.115821798957|-10.115821798957|-10.18933530242|-10.307377872541|-10.582709058208|-10.683670980051|-10.804286866623|-10.804286866623|-10.804286866623|-10.838540771756|-11.303984248145|-11.737737906756|-11.758042455583|-12.028552453682|-12.142080696606|-12.221194910283|-12.221194910283|-12.221194910283|-12.436783677849|-12.436783677849|-12.726584919334
03031|17310|/equities/carrols-restauran|R2000VALUE|9.1780107420706|9.1583451608842|9.1387167882064|9.1169074852311|9.0926749263697|9.0607497465272|9.0241666647746|8.9929632448437|8.956070505169|8.9100789345933|8.8578652052562|8.8092946110479|8.7581051255059|8.6990056462632|8.6283394437748|8.5570438285357|8.5056039381564|8.4451155186296|8.3667944802841||7.2658827982568|6.9415369786844|6.8819759187653|6.8819759187653|6.8819759187653|6.8819759187653|6.7464650881983|6.7464650881983|6.7464650881983||6.7464650881983|6.7464650881983|6.7464650881983|6.7464650881983||6.7464650881983|6.7464650881983|6.7464650881983|6.7464650881983|6.7464650881983|6.7464650881983|6.7464650881983|6.7464650881983|6.736668616984|6.736668616984|6.736668616984|6.736668616984|6.736668616984|6.736668616984|6.736668616984|6.736668616984|6.736668616984|6.736668616984|6.736668616984|6.736668616984|6.736668616984||6.736668616984|6.736668616984|6.736668616984|6.736668616984|6.736668616984|6.736668616984|6.736668616984|6.736668616984|6.736668616984|6.3818541174174|5.4037266180516|-6.2150191975341|-6.2150191975341|-6.2150191975341|-6.2150191975341|-6.2150191975341|-6.2150191975341|-6.2150191975341|-6.2150191975341|-6.2150191975341|-6.2150191975341|-6.2150191975341|-6.2150191975341|-6.2150191975341|-6.3352992217525|-6.456180561715|-6.456180561715|-6.456180561715|-6.4785338387817|-6.6450375700361|-6.791969569064|-6.791969569064|-6.791969569064|-6.791969569064|-6.791969569064|-6.791969569064|-6.791969569064|-6.791969569064|-6.791969569064|-6.791969569064|-6.791969569064|-6.791969569064|-6.791969569064|-6.791969569064|-6.791969569064|-6.791969569064|-6.791969569064|-6.791969569064|-6.9032994989298|-7.1203391409389|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753||6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|6.1340473080753|5.2033857929572|5.0728012839804|4.9484428886575|4.9484428886575|4.9484428886575|4.9484428886575|4.9484428886575|4.9484428886575|-5.7821688320024|-5.7821688320024|-5.7821688320024|-5.7821688320024|-5.7821688320024|-5.7821688320024|-5.7821688320024|-5.7821688320024|-5.7821688320024|-5.7821688320024|-5.7821688320024|-5.7821688320024|-5.7821688320024|-5.7821688320024|-5.7821688320024|-5.7821688320024|-5.7821688320024|-5.7821688320024||-5.7821688320024|-5.7821688320024|-5.7821688320024|-5.7821688320024|-5.7821688320024|-5.9332929348265|-6.0404572835824|4.804798588916|4.804798588916|4.804798588916||4.804798588916|4.804798588916|4.804798588916|4.804798588916|4.6984050099305|4.6984050099305|4.6360277140859|4.5476258290787|4.5476258290787|4.5476258290787|4.5476258290787|4.5476258290787|4.5476258290787|4.5476258290787||4.5476258290787|4.5476258290787|4.5476258290787|4.5476258290787|4.2780954322306|4.146900503981|4.146900503981|4.146900503981|3.9987783356374|3.9177426942924|3.9113140513212|3.5075711596575|3.4006515982885|3.4006515982885|3.4006515982885|3.4006515982885|3.4006515982885|3.2501685357909|3.0411340072838|3.0411340072838|2.9923017761222|2.9923017761222|2.9923017761222|2.9923017761222|2.9923017761222|-3.7120185001412|-3.7120185001412|-3.7120185001412|-3.7120185001412|-3.7120185001412|-3.7120185001412|2.8790031698001|2.7451813117942|2.56763495519|2.4167609911741||2.2958454800515|2.2098284377951|2.1675871096605|1.9734301525745|1.9210867169235|1.9210867169235|1.9210867169235|1.9210867169235|1.9210867169235|1.9210867169235|1.9210867169235|1.9210867169235|1.9210867169235|1.9210867169235|1.9210867169235|1.9210867169235|1.9210867169235|1.9210867169235|1.9210867169235|1.9210867169235|1.9210867169235|1.9210867169235|1.9210867169235|1.8275866188586|1.8275866188586|1.8275866188586|1.8275866188586|1.8275866188586|1.8275866188586|1.8275866188586|1.8275866188586
03032|1061145|/equities/solid-biosciences|R2000VALUE|5.6296113884245|5.6296113884245|5.6296113884245|5.6296113884245|5.6296113884245|5.6296113884245|5.6296113884245|5.6296113884245|5.6296113884245|5.5663344767132|5.4651060066408|5.4651060066408|5.4651060066408|5.4651060066408|5.4651060066408|5.4651060066408|5.4651060066408|5.4651060066408|5.1784514279042||4.8533472644822|4.8533472644822|4.8533472644822|4.6535516152578|4.6535516152578|4.6276407835518|4.6276407835518|4.6276407835518|4.6276407835518||4.6276407835518|4.6276407835518|4.5893230568076|3.8492477879154||3.3719293845027|3.3719293845027|3.3719293845027|3.3666103694537|3.3064278801268|3.3064278801268|3.3064278801268|3.3064278801268|3.3064278801268|3.3064278801268|3.3064278801268|3.1285535052955|2.4173038089209|2.3282597952345|2.1018221039749|2.0915189737718|1.9699321846875|1.9603547138976|1.9603547138976|1.9603547138976|-3.0489299138118||-3.0489299138118|-3.0489299138118|-3.0489299138118|-3.0489299138118|-3.0489299138118|-3.0489299138118|-3.0489299138118|-3.0627886807178|-3.1019875247451|-3.2383193924661|2.1314906441687|2.1314906441687|2.1314906441687|2.1314906441687|1.919611834102|-2.449241157405|-2.449241157405|-2.449241157405|-2.449241157405|-2.5961865601623|-2.5961865601623|-2.6928016805741|-2.6987971841809|-2.6987971841809|-2.6987971841809|-2.6987971841809|-2.6987971841809|-2.6987971841809|-2.7232024337977|-2.7894694701533|-2.875543755039|-2.9075486193591|-2.9156595877468|-2.923477324254|-2.9517080611726|-3.0041199996229|-3.0273555201685|-3.0609827328393|-3.0609827328393|-3.0609827328393|-3.0609827328393|-3.1338696003699|-3.229799522376|-3.2669130801859|-3.2669130801859|-3.3843479288621|-3.4492755083026|-3.625840683506|-3.625840683506|-3.7139785897922|-3.7139785897922|-3.7139785897922|-3.7139785897922|-3.7139785897922|-3.8260871715227|-3.8853747256243|-3.9598606700857||-3.9701984511432|-3.9701984511432|-4.0610759905772|-4.1009733601628|-4.1230593836107|-4.1620077082665|-4.1620077082665|-4.1620077082665|-4.1620077082665|-4.1620077082665|-4.1620077082665|-4.1620077082665|-4.2249842569601|-4.2249842569601|-4.2601046877185|-4.2671330854936|-4.2832757284955|-4.29118979537|-4.3027663690459|-4.3570264630126|-4.3570264630126|-4.4941959174261|-4.5807734895399|-4.710042813161|-4.8541030649112|-4.9562255015822|-5.036056159917|-5.170423744987|-5.1883623792195|-5.1883623792195|-5.2891854584495|-5.2891854584495|-5.2891854584495|-5.3871507976099|-5.5620394916053|-5.6185330782461|-5.6911478477637|-5.7273862050551|-5.8048738557517|-5.9293041845626|-5.9588379220241|-6.0860889325353|-6.0860889325353||-6.0860889325353|-6.0860889325353|-6.1227544821868|-6.2094604480674|-6.3178615822185|-6.5121349508883|-6.6757056376803|-7.0207840757754|5.6549299599361|5.6549299599361||5.6549299599361|5.6549299599361|5.6549299599361|5.6549299599361|5.6549299599361|5.6099221310827|5.5677147041393|5.5677147041393|5.5429938248609|5.5303621787886|5.5303621787886|5.5303621787886|5.4666249331826|5.4666249331826||5.4666249331826|5.4666249331826|5.4666249331826|5.4666249331826|5.4666249331826|5.4666249331826|5.4666249331826|5.4666249331826|5.4666249331826|5.4666249331826|5.4666249331826|5.3795829941822|5.0967590996505|4.7247321814167|4.4778681706337|4.4778681706337|4.4581867004929|4.3006697659086|4.3006697659086|4.3006697659086|4.3006697659086|4.3006697659086|4.3006697659086|4.3006697659086|4.3006697659086|4.3006697659086|4.3006697659086|4.3006697659086|4.3006697659086|4.3006697659086|4.3006697659086|4.3006697659086|3.9435220034466|-4.9143195500709|-4.9143195500709||-4.9143195500709|-4.9143195500709|-4.9143195500709|-4.9143195500709|-4.9143195500709|-4.9143195500709|-4.9143195500709|-4.9143195500709|-4.9143195500709|-4.9143195500709|-4.9143195500709|-5.0154107269024|-5.0324063098403|-5.1716958721449|-5.7177287958253|-5.8291428775907|-6.0679367086755|-6.1622830764893|-6.1622830764893|-6.1622830764893|-6.3694214100814|-6.3694214100814|-6.3694214100814|-6.3694214100814|-6.4832459815317|-6.5530513003991|-6.7639457070746|-6.9382728828234|-7.1841921556043|-7.37999701368|-7.7017190176821
03033|1168308|/equities/insu-acquisition|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03034|1086972|/equities/retail-value|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03035|1008760|/equities/emerald-expositions-events-inc|R2000VALUE|5.7917572579626|5.6718210193198|5.6718210193198|5.6718210193198|5.6371901005154|5.6345443427171|5.593543735929|5.593543735929|5.593543735929|5.593543735929|5.593543735929|5.533402549413|5.533402549413|5.533402549413|5.533402549413|5.533402549413|5.533402549413|5.533402549413|5.533402549413||5.533402549413|5.533402549413|5.533402549413|5.533402549413|5.533402549413|5.533402549413|5.533402549413|5.533402549413|5.533402549413||5.533402549413|5.533402549413|5.533402549413|5.0311027756302||4.9469569286245|4.9469569286245|4.9469569286245|4.9469569286245|4.8380333916809|4.8380333916809|4.835037127299|4.7323913476676|4.6371460647285|4.6233785542422|4.6233785542422|4.6233785542422|4.6233785542422|4.6233785542422|4.6233785542422|4.6233785542422|4.6233785542422|4.6233785542422|4.6233785542422|4.6233785542422|4.6233785542422||4.6233785542422|4.6233785542422|4.6233785542422|4.6233785542422|4.6233785542422|4.6233785542422|4.501365095661|-5.4716763094411|-5.4716763094411|-5.4716763094411|-5.4716763094411|-5.4716763094411|-5.4716763094411|-5.4716763094411|-5.4716763094411|-5.4716763094411|-5.4716763094411|-5.4716763094411|-5.4716763094411|-5.6340850542371|-5.6844889003242|4.8967743608668|4.8967743608668|4.8967743608668|4.8967743608668|4.8967743608668|4.8967743608668|4.8967743608668|4.8967743608668|4.749266144668|4.480762266489|4.4119581639459|4.3705090615143|4.0278436445516|3.9190484708461|3.9097508434789|3.9097508434789|3.7925010526994|3.7320623491449|3.6431026297855|-4.3575133431858|-4.3575133431858|-4.3575133431858|-4.3771260302272|-4.4519179045057|-4.5183461760204|-4.5183461760204|-4.5183461760204|-4.5183461760204|-4.5183461760204|-4.5183461760204|-4.5183461760204|-4.5183461760204|-4.5183461760204|-4.5183461760204|-4.5183461760204|-4.5183461760204||-4.5183461760204|-4.5183461760204|-4.5183461760204|-4.5183461760204|-4.5183461760204|-4.6154701925843|-4.6154701925843|-4.6154701925843|-4.6154701925843|-4.6398002281817|-4.6851115640703|-4.7409570677085|-4.8030933780919|-4.8030933780919|-4.8030933780919|-4.8030933780919|-4.8030933780919|-4.8485207473184|-4.9208341188079|-4.9208341188079|-5.0157780206423|4.3695952822644|4.3695952822644|4.3695952822644|4.3695952822644|4.2695503157464|4.2115195512236|4.2115195512236|4.2115195512236|4.1233021908092|4.1233021908092|4.1233021908092|3.9920025592697|3.9199828149818|3.9199828149818|3.9199828149818|3.9199828149818|3.9199828149818|3.9199828149818|3.9199828149818|3.9199828149818|3.9199828149818|3.9199828149818||3.9199828149818|3.9199828149818|3.9199828149818|3.9199828149818|3.9199828149818|3.9199828149818|3.9199828149818|3.9199828149818|3.9116475849177|3.7504415014083||3.673823778132|3.6470265303491|3.5389184989795|3.5172606991492|3.5172606991492|3.5172606991492|3.5172606991492|3.5126672902331|3.3976860883749|3.3585399392486|-3.8029258871072|-3.8029258871072|-3.8029258871072|-3.8029258871072||-3.8029258871072|-3.8029258871072|-3.8373842795683|-3.8809824607983|-3.8887693509144|-3.9365312855577|-3.9365312855577|-3.9365312855577|-3.9365312855577|-3.9365312855577|-3.9365312855577|-3.995034805176|-4.0353514849371|-4.0353514849371|-4.0898617410346|-4.0898617410346|-4.0898617410346|3.4337487871937|3.4337487871937|3.4337487871937|3.4337487871937|3.4337487871937|3.4337487871937|3.4337487871937|3.4337487871937|3.4337487871937|3.4337487871937|3.4337487871937|3.4337487871937|3.4337487871937|3.3935431435695|3.3856035023917|3.3705290519148|3.3705290519148|-3.9809050714315||-3.9809050714315|-3.9809050714315|-3.9809050714315|-3.9809050714315|-3.9809050714315|-3.9809050714315|-3.9809050714315|-3.9809050714315|-3.9809050714315|-3.9809050714315|-3.9809050714315|-3.9809050714315|-3.9993389354084|-4.0756542269758|-4.1165468877668|-4.1165468877668|-4.1165468877668|-4.1165468877668|3.474686998305|3.474686998305|3.474686998305|3.474686998305|3.474686998305|3.474686998305|3.474686998305|3.474686998305|3.474686998305|3.474686998305|3.474686998305|3.474686998305|3.474686998305
03036|41224|/equities/naturl-grcrs-vit|R2000VALUE|14.83945008735|-15.865617734658|-15.865617734658|-16.1190192241|-16.43670709101|-16.43670709101|-16.43670709101|-16.527222286836|15.005545105584|15.005545105584|15.005545105584|15.005545105584|15.005545105584|15.005545105584|15.005545105584|15.005545105584|15.005545105584|15.005545105584|15.005545105584||15.005545105584|15.005545105584|15.005545105584|15.005545105584|15.005545105584|15.005545105584|15.005545105584|15.005545105584|15.005545105584||15.005545105584|15.005545105584|15.005545105584|14.871461765825||14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825|14.871461765825||14.871461765825|14.512736100686|14.368039787624|12.813377156096|11.993640564662|11.993640564662|11.993640564662|-13.296796497921|-13.296796497921|-13.296796497921|-13.296796497921|-13.296796497921|-13.296796497921|-13.296796497921|-13.296796497921|-13.296796497921|-13.296796497921|-13.296796497921|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731||12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.1287448731|12.01923118789|12.01923118789|12.01923118789|12.01923118789|12.01923118789|12.01923118789|11.949779444913|11.949779444913|11.949779444913|11.949779444913|11.949779444913|11.949779444913|11.949779444913|11.949779444913|11.949779444913|11.949779444913|11.949779444913|11.949779444913|11.949779444913|11.949779444913|11.949779444913|11.949779444913|11.673666139421|11.525127945705|11.525127945705|11.525127945705|11.525127945705|11.525127945705|11.525127945705|11.338219866006|11.330397632998|11.330397632998|11.330397632998||11.179886106299|11.154317753896|10.887923824566|10.887923824566|10.887923824566|10.887923824566|10.76991532884|10.589350950298|10.52145537239|10.52145537239||10.52145537239|10.460528149668|10.449523250662|10.449523250662|10.449523250662|10.449523250662|10.449523250662|10.449523250662|10.449523250662|10.449523250662|10.449523250662|10.449523250662|10.449523250662|10.449523250662||10.449523250662|10.449523250662|10.449523250662|10.360702000641|10.360702000641|10.360702000641|10.17858003089|9.962866130904|9.8356341867935|9.8356341867935|9.8356341867935|9.8356341867935|9.8356341867935|9.8356341867935|9.8356341867935|9.62914933422|-11.440344659721|-11.684963955886|-11.684963955886|-11.684963955886|-11.684963955886|-11.684963955886|-11.684963955886|-11.684963955886|-11.684963955886|-11.684963955886|-11.684963955886|-11.831204483251|-11.922026869699|-11.951432103115|-11.951432103115|-11.951432103115|-11.951432103115|10.774403377778|10.774403377778||10.774403377778|10.774403377778|10.774403377778|10.774403377778|10.774403377778|10.486003341947|10.289926094782|10.091773557411|9.9697464358923|9.9697464358923|9.9697464358923|9.9697464358923|9.9697464358923|9.9697464358923|9.9697464358923|9.9697464358923|9.9697464358923|9.9697464358923|9.9697464358923|9.9697464358923|9.9697464358923|9.9211793074678|9.9211793074678|9.9211793074678|9.9211793074678|9.7840879371509|9.7467551851743|9.7467551851743|9.7467551851743|9.7467551851743|9.7467551851743
03037|989653|/equities/cogint-inc|R2000VALUE|-0.68629242046395|-0.68767976370747|-0.68767976370747|-0.68767976370747|-0.72318199671303|-0.73883210162594|-0.73883210162594|-0.73883210162594|-0.73883210162594|-0.73883210162594|-0.73883210162594|-0.73883210162594|-0.73883210162594|-0.73883210162594|-0.74929119525435|0.6136865212954|0.6136865212954|0.6136865212954|0.6136865212954||0.6136865212954|0.6136865212954|0.60220726159291|0.5917140712018|0.57432590145482|0.56382320345126|0.55080393407982|0.55080393407982|0.55080393407982||0.55080393407982|0.55080393407982|0.55080393407982|0.55080393407982||0.55080393407982|0.55080393407982|0.55080393407982|0.55080393407982|0.50319989932222|0.50319989932222|-0.61426677907835|-0.61426677907835|-0.61426677907835|-0.61426677907835|-0.61426677907835|-0.61426677907835|-0.61799643332573|-0.62080372922916|-0.62080372922916|-0.62080372922916|-0.62080372922916|-0.62080372922916|-0.62080372922916|-0.62080372922916|-0.62080372922916||-0.62080372922916|-0.62080372922916|-0.62080372922916|-0.62080372922916|-0.62080372922916|-0.63004097070185|0.50116713873809|0.50116713873809|0.50116713873809|0.50116713873809|0.50116713873809|0.50116713873809|0.48266349492543|0.45380386111994|-0.52481027111154|-0.52481027111154|-0.52481027111154|-0.52481027111154|-0.52481027111154|-0.52481027111154|-0.52481027111154|-0.52481027111154|-0.52481027111154|-0.52481027111154|-0.52481027111154|-0.52481027111154|-0.52481027111154|-0.52481027111154|-0.52481027111154|-0.52481027111154|-0.52481027111154|-0.52481027111154|-0.52481027111154|-0.52481027111154|-0.52481027111154|-0.52481027111154|-0.54169475055117|-0.55779416270145|-0.56474907372933|-0.57429898088224|-0.58091553388974|-0.59247836237639|-0.60487598087489|-0.60875385233759|-0.61914316955539|-0.62132551810296|-0.62132551810296|-0.66005006624043|-0.66005006624043|-0.71042785261273|-0.72236368176214|-0.72236368176214|-0.72236368176214|0.5844999054207|0.5844999054207|0.5844999054207|0.5844999054207||0.5844999054207|0.5844999054207|0.5844999054207|0.5844999054207|0.5844999054207|0.5844999054207|0.5844999054207|0.5844999054207|0.5844999054207|0.5844999054207|0.5803340257162|0.5803340257162|-0.71757320457532|-0.71757320457532|-0.71757320457532|-0.71757320457532|-0.71757320457532|-0.71757320457532|-0.71757320457532|-0.71757320457532|-0.71757320457532|-0.71757320457532|-0.71757320457532|-0.71757320457532|-0.71757320457532|-0.71757320457532|-0.71757320457532|-0.71757320457532|-0.71757320457532|-0.71757320457532|-0.71757320457532|-0.71757320457532|-0.71757320457532|-0.71757320457532|-0.71757320457532|-0.71757320457532|-0.71757320457532|-0.71757320457532|-0.71757320457532|-0.71757320457532|-0.71757320457532|-0.71757320457532|-0.71757320457532||-0.71757320457532|-0.71757320457532|-0.71757320457532|-0.73347023784931|-0.73484598964594|-0.73484598964594|-0.74727886551113|-0.76559115911089|-0.76559115911089|-0.76559115911089||-0.76559115911089|-0.76559115911089|-0.76559115911089|-0.76559115911089|-0.76559115911089|-0.76559115911089|-0.76559115911089|-0.76559115911089|-0.76559115911089|-0.76559115911089|-0.76559115911089|-0.76559115911089|-0.76559115911089|-0.76711003900811||-0.76711003900811|-0.76711003900811|-0.76711003900811|-0.76711003900811|-0.76711003900811|-0.76711003900811|-0.76711003900811|-0.76711003900811|-0.79880560902804|-0.85119448547525|-0.85119448547525|-0.85119448547525|-0.85119448547525|-0.85119448547525|-0.85119448547525|-0.85119448547525|-0.85699385343837|-0.87215984131283|-0.88462759681748|-0.89194179716162|-0.89206865366358|-0.89850142078216|-0.89850142078216|-0.92084045958315|-0.93108384423559|-0.9499709519314|-0.9545455147345|-0.95863403483885|-0.95863403483885|-0.95863403483885|-0.95863403483885|-0.95863403483885|-0.95863403483885|-0.95863403483885|-0.96398225542194||-1.0211469643236|-1.0631389760684|-1.0631389760684|-1.0631389760684|-1.0631389760684|-1.0631389760684|-1.0631389760684|-1.0631389760684|-1.0631389760684|-1.0631389760684|-1.0631389760684|-1.0631389760684|-1.0631389760684|-1.0991654819593|-1.1275868687746|-1.1910300921199|-1.4809223226703|-1.5388025765062|-1.5836695768701|1.3509048680283|1.3509048680283|1.3509048680283|1.3509048680283|1.3509048680283|1.3509048680283|1.3509048680283|1.3509048680283|1.3509048680283|1.3509048680283|1.3509048680283|1.3509048680283
03038|21142|/equities/startek-inc|R2000VALUE|||||||||||||||||||||||||||4.2923319803902|4.2923319803902|4.2923319803902||4.2923319803902|4.290356149765|4.290356149765|4.290356149765||4.290356149765|4.290356149765|4.290356149765|4.290356149765|4.290356149765|4.290356149765|4.2830734677802|4.2691480790785|4.2684979875012|4.2666644210201|4.2630067135738|4.2630067135738|4.2630067135738|4.2630067135738|4.2630067135738|4.2630067135738|4.2630067135738|4.2630067135738|4.2630067135738|4.2630067135738|4.2630067135738||4.2630067135738|4.2630067135738|4.2630067135738|4.2630067135738|4.2630067135738|4.2627850931934|4.2453168147197|4.2349073879576|4.2305637987296|4.2206264504503|4.217363040614|4.207069786575|4.1867442221405|4.1763827106425|4.166021021862|4.166021021862|4.166021021862|4.166021021862|4.166021021862|4.1453010601679|4.1392233948883|4.1362458789867|4.1362458789867|4.1362458789867|4.1108286209153|4.0975873809442|4.0911689822546|4.0911689822546|4.0911689822546|4.0254654690813|4.0099616100601|3.9721797892575|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288||-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.369260191288|-3.3986224458907|-3.3989165695476|-3.3989165695476|-3.431633718229|-3.431633718229|-3.431633718229|2.9848397078447|2.9848397078447|2.88787739057|2.88787739057|2.88787739057|2.88787739057|2.88787739057|2.88787739057|2.88787739057|2.88787739057|2.88787739057|2.88787739057|2.858236032268|2.8405434490349|2.8405434490349|2.8405434490349|2.8228260279923|2.7970288993285|2.7793249526531|2.7793249526531|2.7793249526531|-3.2300793274068|-3.2300793274068|-3.2300793274068|-3.2300793274068|-3.2300793274068|-3.2300793274068|-3.2300793274068|-3.2334846640916|-3.2334846640916|-3.2334846640916||-3.2334846640916|-3.2334846640916|-3.2334846640916|-3.2334846640916|-3.2334846640916|-3.2334846640916|-3.2334846640916|-3.2334846640916|-3.2334846640916|-3.2334846640916||-3.2334846640916|-3.2334846640916|-3.2334846640916|-3.2334846640916|-3.2334846640916|-3.2334846640916|-3.2334846640916|-3.2334846640916|-3.2334846640916|-3.2334846640916|-3.3444274691842|-3.3843637868322|-3.3943175757387|-3.3943175757387||-3.3943175757387|-3.3943175757387|-3.3943175757387|-3.3943175757387|-3.3943175757387|-3.4459084100699|-3.4665055681629|-3.4665055681629|-3.4665055681629|-3.4665055681629|-3.4665055681629|-3.4665055681629|-3.4665055681629|-3.4665055681629|-3.4665055681629|-3.4665055681629|-3.4665055681629|-3.4665055681629|-3.4665055681629|-3.4665055681629|-3.4665055681629|-3.4665055681629|-3.4665055681629|-3.4665055681629|-3.5755618070411|-3.7428463802125|-3.8403849055796|-3.8943164801629|-3.9987183517915|3.5090487490283|3.5090487490283|3.5090487490283|3.5090487490283|3.5090487490283|3.5090487490283||3.5090487490283|3.5090487490283|3.5090487490283|3.5090487490283|3.5090487490283|3.5090487490283|3.5090487490283|3.5090487490283|3.5090487490283|3.5090487490283|3.5090487490283|3.5090487490283|3.5090487490283|-3.94891409897|-3.94891409897|-3.94891409897|-3.94891409897|-3.94891409897|-3.94891409897|-4.0807378956918|-4.1151634260668|-4.1151634260668|-4.1151634260668|-4.1151634260668|-4.1151634260668|-4.1151634260668|-4.1151634260668|-4.1151634260668|-4.1151634260668|-4.1440704845338|-4.2235568618126
03039|40101|/equities/united-insurance-holdings-corp|R2000VALUE|10.090327246413|10.090327246413|10.090327246413|10.090327246413|10.090327246413|10.090327246413|10.090327246413|10.090327246413|10.090327246413|10.090327246413|10.090327246413|10.090327246413|10.090327246413|10.090327246413|10.090327246413|10.090327246413|10.090327246413|9.1538576367005|8.752374793553||8.752374793553|8.752374793553|8.752374793553|8.752374793553|8.752374793553|8.752374793553|8.752374793553|8.752374793553|8.752374793553||8.752374793553|8.752374793553|8.752374793553|8.2771219693551||7.9702688812028|7.8277482796324|7.8277482796324|7.8277482796324|7.8277482796324|7.8277482796324|7.8277482796324|7.7892657381001|7.7892657381001|7.7892657381001|7.7892657381001|7.7892657381001|7.7892657381001|7.7892657381001|7.7892657381001|7.7892657381001|7.7892657381001|7.7892657381001|7.7892657381001|7.7892657381001|7.7892657381001||7.7892657381001|7.7892657381001|7.7892657381001|7.7892657381001|7.7892657381001|7.7892657381001|7.109184011453|-8.0347956191239|-8.1255602694429|-8.1255602694429|-8.1255602694429|-8.1255602694429|-8.1566996677984|-8.1566996677984|-8.1566996677984|-8.1566996677984|-8.1566996677984|-8.1566996677984|-8.1566996677984|-8.3222420370777|-8.3222420370777|-8.3222420370777|-8.3884470360023|-8.3884470360023|-8.6131746919666|-8.6182161339691|-8.6746844989912|-8.6964007786341|-8.6964007786341|-8.7947008004264|-8.9130231557162|-8.9130231557162|-9.0511439688165|-9.0511439688165|-9.0511439688165|-9.0511439688165|-9.0511439688165|-9.173493187423|7.3160854393297|7.3160854393297|7.3160854393297|7.1556505686767|6.736000988961|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332||6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332|6.7037011705332||6.7037011705332|6.7037011705332|6.7037011705332|5.2285567480649|4.6314520789877|4.4098425031316|4.4098425031316|4.3842693038132|4.3446018925599|4.3446018925599|4.202829668955|4.202829668955|4.0387581283124|4.0387581283124|3.9721125121803|-4.9395811157894|-4.9395811157894|-4.9395811157894|-4.9395811157894|-4.9395811157894|-4.9395811157894|-4.9395811157894|-4.9395811157894|-4.9395811157894|-4.9395811157894|-4.9395811157894|-4.9395811157894|-5.081979005146|-5.3105321643617||-5.4489247796565|-5.6504720579286|-5.702291969094|-5.702291969094|-5.702291969094|-5.702291969094|-5.702291969094|-5.702291969094|-5.702291969094|-5.702291969094||-5.702291969094|-5.702291969094|-5.953657710589|-6.1285086075873|4.6544907455785|4.6544907455785|4.6544907455785|4.6544907455785|4.6544907455785|4.6544907455785|4.6544907455785|4.6544907455785|4.6544907455785|4.6544907455785||4.6544907455785|4.6544907455785|4.6544907455785|4.6544907455785|4.5549899610262|4.097716414529|3.9873087931046|3.9873087931046|3.5844599194404|3.2258400802382|3.2258400802382|3.2258400802382|3.2258400802382|3.2258400802382|3.2258400802382|3.0376484883206|3.0376484883206|3.0376484883206|3.0376484883206|2.8474761393751|2.3866401410859|2.0373778714914|1.8679197777398|1.6837998086753|1.5708886047803|-2.84866340658|-2.84866340658|-2.84866340658|-3.3057370903418|2.6008476678613|2.593441798078|2.5586797945885|2.5561418407234|2.5561418407234|2.3851576373613||2.3396167779705|2.3396167779705|2.3396167779705|2.2487409142146|2.1963786844291|2.0549818679003|1.919957708905|1.8521751823136|1.828198227182|1.828198227182|1.828198227182|1.828198227182|1.828198227182|1.828198227182|1.828198227182|1.828198227182|1.828198227182|1.828198227182|1.828198227182|1.828198227182|1.828198227182|1.6679465680987|1.6679465680987|1.6679465680987|1.0318141711678|-2.5254197648377|-2.5254197648377|-2.5254197648377|-2.5254197648377|-2.5254197648377|-2.5254197648377
03040|1156304|/equities/velocity-financial-llc|R2000VALUE|14.311870250152|14.120959430537|14.120959430537|14.120959430537|14.120959430537|14.120959430537|14.120959430537|14.120959430537|14.120959430537|14.02328873299|13.950320780524|13.873556044641|13.813562485101|13.813562485101|13.766552921271|13.742940705267|13.742940705267|13.742940705267|13.742940705267||13.742940705267|13.742940705267|13.742940705267|13.742940705267|13.742940705267|13.742940705267|13.742940705267|13.742940705267|13.742940705267||13.742940705267|13.742940705267|13.628668843814|13.628668843814||13.628668843814|13.628668843814|13.628668843814|13.628668843814|13.628668843814|13.628668843814|13.628668843814|13.628668843814|13.628668843814|13.628668843814|13.628668843814|13.628668843814|13.628668843814|13.628668843814|13.628668843814|13.628668843814|13.628668843814|13.628668843814|13.628668843814|13.628668843814|13.628668843814||13.628668843814|13.628668843814|13.628668843814|13.628668843814|13.628668843814|13.628668843814|13.628668843814|12.403789416149|12.403789416149|11.914765613162|11.703628505693|11.255143339354|11.0568260958|10.95425079158|-12.400306812645|-12.400306812645|-12.400306812645|-12.400306812645|-12.400306812645|-12.400306812645||-12.400306812645|-12.400306812645|-12.400306812645|-12.512841189041|-12.534115413093|-12.534115413093|-12.534115413093|-12.534115413093|-12.534197024808|-12.534197024808|-12.534197024808|-12.534197024808|-12.534197024808|-12.534197024808|-12.534197024808|-12.534197024808|-12.534197024808|-12.616414094071|-12.616414094071|-12.616414094071|-12.616414094071|-12.616414094071|-12.616414094071|-12.616414094071|-12.616414094071|-12.616414094071|-12.616414094071|-12.616414094071|-12.616414094071|-12.719348987055|-12.832331639873|-13.19592431557|-13.372345223984|-13.372345223984|-13.553161001825|11.80643692528||11.80643692528|11.80643692528|11.80643692528|11.80643692528|11.80643692528|11.80643692528|11.80643692528|11.80643692528|11.80643692528|11.80643692528|11.80643692528||11.80643692528||11.80643692528|11.80643692528|11.80643692528|11.80643692528|11.80643692528|11.425230385772|11.425230385772|10.805563410995|10.805563410995|10.791516760347|10.791516760347|10.791516760347|10.791516760347|10.791516760347|10.765374107888|10.75414738524|10.75414738524|10.75414738524|10.75414738524|10.75414738524|10.75414738524|10.75414738524|10.75414738524|10.75414738524|10.75414738524|10.75414738524|10.75414738524|10.75414738524|10.75414738524||10.75414738524|10.75414738524|10.75414738524|10.75414738524|10.75414738524|10.75414738524|10.262585903406|10.134736380586|10.134736380586|10.134736380586||10.134736380586|9.9991139790124|9.9991139790124|9.9991139790124|9.9544536621408|9.9544536621408|9.9544536621408|9.845503651548|9.0483377636015|8.5892639889253|-9.4071698682168|-9.4071698682168|-9.4071698682168|-9.4071698682168||-9.4071698682168|-9.4071698682168|-9.4071698682168|-9.4071698682168|-9.4071698682168|-9.4071698682168|-9.4071698682168|-9.4071698682168|-9.4071698682168|-9.4071698682168|-9.4071698682168|-9.4071698682168|-9.4071698682168|-9.4071698682168|-9.4071698682168|-9.4071698682168|-9.4071698682168|-9.4071698682168|-9.4071698682168|-9.4071698682168|-9.4071698682168|-9.4071698682168|-9.4071698682168|-9.4071698682168|-9.4557601849807|-9.4557601849807|-9.4557601849807|-9.4557601849807|-9.4557601849807|-9.4557601849807|-9.4557601849807|-9.4557601849807|-9.4557601849807|-9.4557601849807|-9.4557601849807||-9.4557601849807|-9.4557601849807|-9.4557601849807|-9.4557601849807|-9.4557601849807|-9.4557601849807|-9.4557601849807|-9.4557601849807|-9.4557601849807|-9.4557601849807|-9.4557601849807|-9.4557601849807|-9.4557601849807|-9.4557601849807|-9.4557601849807|-9.4557601849807|-9.4557601849807|-9.4557601849807|-9.4557601849807|-9.5680668001454|-9.8456295999201|-10.049866362006|-10.205034807424|-10.317827996391|-10.451148891618|-10.451148891618|-10.458865801681|-10.54028823492|-10.54028823492|-10.54028823492|-10.70032085442
03041|961750|/equities/associated-capital-group-inc|R2000VALUE|-34.768542571946|-34.768542571946|-34.768542571946|-34.967826732976|-35.343138678187|-35.645153874947|-35.80074974651|-35.926965677681|-35.930958855528|-35.930958855528|-35.930958855528|-35.930958855528|-35.930958855528|-35.930958855528|-35.930958855528|-35.930958855528|-36.0416975158|-36.15299734998|-36.266663179665||-36.622957876291|-36.626632523098|-36.626632523098|-36.626632523098|-36.869591421064|34.092730508669|34.092730508669|34.092730508669|34.092730508669||34.092730508669|34.092730508669|34.092730508669|34.092730508669||34.092730508669|34.092730508669|34.092730508669|33.454701090768|33.210410471255|-35.043336254176|-35.043336254176|-35.043336254176|-35.043336254176|-35.043336254176|-35.043336254176|-35.043336254176|-35.043336254176|-35.043336254176|-35.043336254176|-35.157688923312|-35.157688923312|-35.157688923312|-35.157688923312|-35.157688923312|-35.157688923312||-35.157688923312|-35.157688923312|-35.157688923312|-35.157688923312|-35.157688923312|-35.313280070653|-35.313280070653|-35.313280070653|-35.313280070653|-35.313280070653|-35.313280070653|-35.313280070653|-35.313280070653|-35.313280070653|-35.313280070653|-35.313280070653|-35.313280070653|-35.313280070653|-35.314201740016|-35.657405011287|-35.657405011287|-35.657405011287|-35.657405011287|-35.754338918384|-36.095932521485|-36.439369773493|-36.57582947014|-36.57582947014|-36.724807487574|-36.754787377347|-36.79964020156|-36.79964020156|-36.79964020156|-37.153487230927|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793||34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.740885946793|34.718400802132|34.718400802132|34.718400802132|34.718400802132|-36.76239509398|-36.76239509398|-36.76239509398|-36.76239509398|-36.76239509398|-36.76239509398|-36.76239509398|-36.76239509398|-36.76239509398|-36.76239509398|-36.76239509398|-36.76239509398|-36.788771733247||-37.168352868445|-37.168352868445|-37.168352868445|-37.168352868445|-37.168352868445|-37.168352868445|-37.172779315645|-37.172779315645|-37.566421978931|-38.066347058065||-38.066347058065|-38.066347058065|-38.141988674155|-38.141988674155|-38.141988674155|-38.569433335188|-38.968814138707|-39.318126100232|-39.324586649658|-39.652317228055|-40.016463162872|-40.469961672329|36.858691356183|36.858691356183||36.781879369419|36.299865448917|36.242623807915|36.242623807915|36.242623807915|36.085693679395|35.944105927748|35.169560556724|34.985594172723|34.985594172723|34.985594172723|34.985594172723|34.985594172723|34.985594172723|34.985594172723|34.985594172723|34.985594172723|34.985594172723|34.985594172723|34.985594172723|34.827816428351|34.595905133539|34.562282796759|-37.381514816968|-37.381514816968|-37.381514816968|-37.381514816968|-37.381514816968|-37.381514816968|-37.381514816968|-37.381514816968|-37.381514816968|-37.381514816968|-37.381514816968|-38.015016535353||-38.449230855587|-38.449230855587|-38.449230855587|-38.449230855587|-38.449230855587|-38.449230855587|-38.449230855587|-38.449230855587|-38.449230855587|-38.449230855587|-38.449230855587|-38.449230855587|-38.449230855587|-38.449230855587|-38.449230855587|-38.449230855587|-38.449230855587|-38.449230855587|-38.449230855587|-38.749701493186|-38.90955585543|-38.90955585543|-38.90955585543|-38.90955585543|-39.080751184461|-39.080751184461|-39.080751184461|-39.129375298837|-39.129375298837|-39.129375298837|-39.129375298837
03042|1169946|/equities/talis-biomedical|R2000VALUE|6.905170684585|6.905170684585|6.905170684585|6.905170684585|6.905170684585|6.905170684585|6.905170684585|6.905170684585|6.905170684585|6.905170684585|6.905170684585|6.905170684585|6.905170684585|6.905170684585|6.905170684585|6.905170684585|6.905170684585|6.905170684585|6.905170684585||6.905170684585|6.905170684585|6.905170684585|6.905170684585|6.905170684585|6.905170684585|6.905170684585|6.905170684585|6.905170684585||6.905170684585|6.905170684585|6.905170684585|6.905170684585||6.905170684585|6.905170684585|6.905170684585|6.905170684585|6.905170684585|6.905170684585|6.905170684585|6.905170684585|6.905170684585|6.905170684585|6.905170684585|6.905170684585|6.6919121008549|6.544291199656|6.544291199656|6.4839125357421|6.4065694502494|6.2430797157343|6.2430797157343|6.0096715619891|5.833766829949||5.833766829949|5.833766829949|5.833766829949|5.833766829949|5.833766829949|5.833766829949|5.8206299808085|4.7084407656096|4.7084407656096|4.7084407656096|4.7084407656096|4.7084407656096|4.5599231817879|4.2068480229552|-5.6158426094451|-5.6158426094451|-5.6158426094451|-5.6158426094451|-5.6158426094451|-5.745723803887|-5.745723803887|-5.9228580391079|-5.9228580391079|-6.0839647358953|-6.1577387194169|-6.2572950824162|-6.2572950824162|-6.2572950824162|-6.2572950824162|-6.2572950824162|-6.2572950824162|-6.3866323896098|-6.3866323896098|-6.3866323896098|-6.5194413869301|-6.637474003624|-6.6635264458381|-6.7783125310168|-6.8054362832424|-6.8648034083077||-6.8648034083077|-6.8648034083077|-6.8648034083077|-6.9421646579338|-6.9421646579338|-6.999627641421|-7.1276563959391|-7.1276563959391|-7.1276563959391|-7.1276563959391|-7.1276563959391|-7.1276563959391|-7.1276563959391|-7.1276563959391|-7.2567291874655|-7.4242644761009||-7.4242644761009|-7.4242644761009|-7.5826401937013|-7.5826401937013|-7.5826401937013|-7.5826401937013|-7.5826401937013|-7.7447009366242|-7.7447009366242|-7.8191841489174|-7.9641601648704|-8.0012890593625|-8.3653432546299|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227||-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227||-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227||-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.3767893267227|-8.4186968215396|-8.4186968215396|-8.6274455950938|-8.6274455950938|-8.6274455950938|-8.6274455950938|-8.6274455950938|-8.6274455950938|-8.6274455950938|-8.6274455950938|-8.6274455950938|-8.6274455950938|-8.6274455950938|-8.6274455950938|-8.6274455950938|-8.6274455950938|-8.6274455950938|-8.6274455950938|-8.6274455950938|-8.6274455950938|-8.6274455950938|-8.6274455950938|-8.6274455950938|-8.6274455950938|-8.6274455950938|-8.6274455950938|-8.6274455950938|-8.6274455950938|-8.8718814671737||-8.8718814671737|-8.8718814671737|-8.8718814671737|-8.9769428931775|-8.9769428931775|-8.9769428931775|-8.9926196199798|-8.9926196199798|-8.9926196199798|-9.0346993718041|-9.3355105754946|-9.5082937137107|-9.5082937137107|-9.5567707900449|-9.84587696385|-9.84587696385|-9.84587696385|-9.84587696385|-9.84587696385|-9.84587696385|-9.84587696385|-9.84587696385|-9.84587696385|-9.84587696385|-9.84587696385|-9.84587696385|-9.84587696385|-9.84587696385|-9.84587696385|-9.84587696385|-9.84587696385
03043|1082076|/equities/lf-capital-acquisition|R2000VALUE|-12.96892864369|-12.96892864369|-12.96892864369|-13.107698357355|-13.328547729202|-13.328547729202|-13.328547729202|-13.328547729202|-13.328547729202|-13.328547729202|-13.328547729202|-13.328547729202|-13.328547729202|-13.328547729202|-13.328547729202|-13.328547729202|-13.328547729202|-13.328547729202|-13.474811835178||-13.474811835178|-13.474811835178|-13.474811835178|-13.474811835178|-13.474811835178|-13.474811835178|12.365473828211|12.365473828211|12.365473828211||12.365473828211|12.365473828211|12.365473828211|12.16024905829||11.930554089594|11.604504516443|11.543893949544|11.372155834145|11.372155834145|11.372155834145|11.372155834145|10.896265358845|10.896265358845|10.896265358845|10.796961143193|10.629957069487|10.373841300641|10.209545575948|10.01060598357|9.7139565466014|9.5227514900728|9.465279861508|9.3075327831487|9.2594810545422|9.1307348211581||9.0719445502289|8.9144710738932|8.7810795792248|8.7039773208461|8.697351851128|8.6466802646302|8.3335834663867|8.0837818430263|8.0265352247378|7.8828167383561|7.6775741516097|7.4142494133825|7.2903828243326|7.2903828243326|-8.0019507885065|-8.0019507885065|-8.0019507885065|-8.0019507885065|-8.0019507885065|-8.0019507885065|-8.0019507885065|-8.1411123069822|-8.1411123069822|-8.1542620991237|-8.1542620991237|-8.1542620991237|-8.3902911449546|-8.4844902119233|-8.6883223941142|-8.8953583428391|-8.9928946837379|-8.9928946837379|-8.9928946837379|-8.9928946837379|-9.1882164593751|-9.2372571225757|-9.3606854805013|-9.6913172281076|-9.9472000469617|-9.9472000469617|-9.9472000469617|-9.9472000469617|-10.061333271072|-10.08658465756|-10.08658465756|-10.206033886006|-10.206033886006|-10.206033886006|-10.206033886006|-10.206033886006|-10.206033886006|-10.206033886006|-10.206033886006|-10.206033886006|-10.206033886006|-10.353926222115|-10.731029184427||-10.799172016532|-10.799172016532|-10.819635281464|-10.845384664361|-10.845384664361|-10.845384664361|-10.95539360027|-11.121560490922|-11.121560490922|10.334446303518|10.334446303518|10.334446303518|10.334446303518|10.334446303518|10.334446303518|10.334446303518|10.334446303518|10.334446303518|10.334446303518|10.334446303518|10.109407019252|9.5709964959645|9.5709964959645|9.3380526930281|9.3380526930281|9.3380526930281|9.3380526930281|9.3380526930281|9.3380526930281|9.3380526930281|9.3380526930281|9.3380526930281|9.3380526930281|9.3380526930281|9.3380526930281|9.3380526930281|9.3380526930281|9.3380526930281|9.1183917688207|8.7109909771632|8.5326719962617|8.5326719962617|8.5326719962617||8.4670801386856|8.0045335276947|7.704481493988|7.4916462231106|7.328272957319|7.249805190899|7.249805190899|7.249805190899|7.249805190899|7.0271122479972||7.0271122479972|7.0271122479972|7.0271122479972|7.0271122479972|7.0271122479972|6.7369798581398|6.5438667050773|6.3202597674263|6.3202597674263|6.3202597674263|6.3202597674263|6.3202597674263|6.3202597674263|6.3202597674263||6.2747466954679|6.2747466954679|6.2747466954679|6.2747466954679|6.2747466954679|6.1328959634007|6.0398846125273|5.8111275272672|-6.8782207025331|-6.8782207025331|-6.8782207025331|-6.8782207025331|-6.8782207025331|-6.8782207025331|-6.8782207025331|-6.8782207025331|-6.8782207025331|-6.8782207025331|-6.8782207025331|-6.8782207025331|-6.8782207025331|-6.8782207025331|-6.8782207025331|-6.8782207025331|-6.8782207025331|-6.8782207025331|-6.8782207025331|-6.8782207025331|-6.9231324822489|-6.9231324822489|-6.9231324822489|-6.9231324822489|-6.9231324822489|-6.9231324822489|-6.9231324822489||-6.9231324822489|-6.9231324822489|-6.9231324822489|-6.9231324822489|-6.9231324822489|-6.9512359202773|-7.0780401032137|-7.1484003653811|-7.1484003653811|-7.1484003653811|-7.1484003653811|-7.1484003653811|-7.1484003653811|-7.1484003653811|6.0755183603435|6.0755183603435|6.0755183603435|6.0755183603435|6.0755183603435|6.0755183603435|6.0755183603435|6.0755183603435|6.0755183603435|6.0431653183428|6.0431653183428|6.0431653183428|6.0431653183428|6.0431653183428|6.0431653183428|6.0431653183428|6.0431653183428
03044|958191|/equities/stonemor-partners-lp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03045|1167742|/equities/sigilon-therapeutics-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.691171682701|20.691171682701|20.691171682701|20.691171682701|20.691171682701|20.691171682701|20.691171682701|20.691171682701|20.691171682701|20.691171682701|20.691171682701|20.691171682701|20.691171682701|20.691171682701|20.691171682701|20.691171682701|20.691171682701|20.691171682701|20.691171682701|20.691171682701|20.691171682701|20.691171682701|20.691171682701|20.691171682701|20.691171682701|20.691171682701|20.691171682701||20.691171682701|20.691171682701|20.691171682701|-5.484849700681|-5.484849700681|-5.6134442591575|-6.0002378913989|-6.1836698290629|-6.2748264505582|-6.2748264505582||-6.2748264505582|-6.2748264505582|-6.2748264505582|-6.2748264505582|-6.2748264505582|-6.4459180251445|-6.5960202631779|-6.8128002150664|-7.0069999676953|-7.0654001745924|-7.3511223300016|-7.4453525790148|-7.7660362200134|-8.4889293198445||-8.9788101784232|-9.2183333175608|-9.2183333175608|-9.2183333175608|-9.2183333175608|-9.2183333175608|-9.2183333175608|-9.2183333175608|-9.4784815330448|-9.686646278163|-9.7669298996089|-10.381532575197|-10.539425537357|-10.539425537357|-10.539425537357|-10.539425537357|-10.671669644478|-10.671669644478|-10.671669644478|-10.671669644478|-10.671669644478|-10.671669644478|-10.671669644478|-10.671669644478|-10.671669644478|-10.671669644478|-10.671669644478|-10.671669644478|-11.643777417213|-12.70456585358|-12.70456585358|-13.062759645987|-13.062759645987|-13.062759645987|-13.404266313501||-14.314262659227|-15.058219678838|-15.964145033049|-16.677063880682|-17.086782705254|-17.64226946507|-18.044760435533|-18.622117274019|-19.04518047914|-19.04518047914|-19.04518047914|-19.04518047914|-19.04518047914|-19.04518047914|-19.04518047914|-19.04518047914|-19.04518047914|-19.04518047914|-19.04518047914|10.798426448766|10.798426448766|10.798426448766|10.747522518947|10.747522518947|10.747522518947|10.747522518947|10.461136471247|8.9295960388971|8.1017732048909|7.9186367353775|7.2397573972677
03046|17355|/equities/team|R2000VALUE|-7.2518452992921|-7.2518452992921|-7.2518452992921|-7.2518452992921|-7.2518452992921|-7.2518452992921|-7.2518452992921|-7.2518452992921|-7.2518452992921|-7.2518452992921|-7.2518452992921|-7.2518452992921|-7.2518452992921|-7.2518452992921|-7.2518452992921|-7.3777114937576|-7.3796918408957|-7.3796918408957|-7.3796918408957||-7.3796918408957|-7.3796918408957|-7.3796918408957|-7.3796918408957|-7.3796918408957|-7.3796918408957|-7.3796918408957|-7.3796918408957|-7.3796918408957||-7.3796918408957|-7.3796918408957|-7.3796918408957|-7.3796918408957||-7.3796918408957|-7.3952133144369|-7.4767516639157|-7.4767516639157|-7.4767516639157|-7.8776905673627|-7.8776905673627|-7.8776905673627|-7.8776905673627|-7.8776905673627|-7.8776905673627|-7.8776905673627|-7.8776905673627|-7.8776905673627|-7.8776905673627|-7.8776905673627|-7.8776905673627|-7.8776905673627|-7.8776905673627|-7.8776905673627|-7.8776905673627||-7.8776905673627|-7.8776905673627|-7.8776905673627|-7.8776905673627|-7.8776905673627|-7.8776905673627|-8.3811226308217|-8.4068029125389|-9.0829807834686|7.2393197389222|7.2393197389222|7.2393197389222|7.2393197389222|7.2393197389222|7.2393197389222|7.2393197389222|7.2393197389222|7.0360799622895|7.0360799622895|7.0360799622895|7.0360799622895|7.0360799622895|7.0360799622895|7.0360799622895|7.0360799622895|6.9478330112241|-8.6416893245616|-8.6416893245616|-8.6416893245616|-8.6416893245616|-8.6416893245616|-8.6416893245616|-8.6416893245616|-8.6416893245616|-8.6416893245616|-8.6416893245616|-8.6416893245616|-8.939704577331|-9.3501661346335|-9.3501661346335|-10.003517712264|8.21601164085|8.21601164085|8.21601164085|8.21601164085|8.21601164085|8.21601164085|8.21601164085|8.21601164085|8.21601164085|8.21601164085|8.21601164085|8.21601164085|8.21601164085|8.21601164085|8.21601164085|8.21601164085||8.21601164085|8.21601164085|8.21601164085|8.21601164085|8.21601164085|8.21601164085|8.21601164085|8.21601164085|8.21601164085|8.21601164085|8.21601164085|8.21601164085|8.21601164085|8.21601164085|8.21601164085|8.1882961827552|7.5667254828295|7.5667254828295|7.5667254828295|7.5667254828295|7.5667254828295|7.3365653369117|7.3365653369117|7.3365653369117|7.3365653369117|7.3365653369117|7.3365653369117|7.3365653369117|7.3365653369117|7.3365653369117|7.3365653369117|7.3365653369117|7.3365653369117|7.3365653369117|7.3365653369117|7.3365653369117|7.3365653369117|7.3365653369117|7.3365653369117|7.3365653369117|7.3365653369117|7.3365653369117|7.3365653369117||6.7228500946019|5.927611018072|5.3827520156104|5.3827520156104|5.3827520156104|5.3827520156104|5.3827520156104|5.3827520156104|5.3827520156104|5.3827520156104||5.3827520156104|5.3827520156104|5.3827520156104|5.3827520156104|5.3827520156104|5.3827520156104|5.3827520156104|5.3827520156104|5.3686460630109|5.3686460630109|5.3686460630109|5.3686460630109|5.3686460630109|5.3686460630109||4.9882183225078|4.3913536238585|-5.0069784660853|-5.0069784660853|-5.0069784660853|-5.0069784660853|-5.0069784660853|-5.0069784660853|-5.0069784660853|-5.3188983356199|-5.6569670879352|-5.6569670879352|-5.9262967864129|-6.0058853404889|-6.1033034669482|-6.1033034669482|-6.176170519891|-6.2150912625835|-6.2150912625835|-6.2150912625835|-6.2617678756234|-6.4080755837225|-6.5837070097481|-6.5837070097481|-6.7616751534893|-6.7616751534893|-6.8968245622929|-6.8968245622929|-6.8968245622929|-6.8968245622929|-6.8968245622929|-7.0240655507217|-7.0240655507217|-7.0240655507217|-7.0240655507217||-7.0240655507217|-7.0240655507217|-7.0240655507217|-7.1953726968909|-7.2713918378777|-7.334879814566|-7.8578610011613|-8.1710034190661|-8.1710034190661|-8.1710034190661|-8.1710034190661|-8.1710034190661|-8.5618548730576|-8.5618548730576|-8.9786764957906|-8.9786764957906|-8.9786764957906|-8.9786764957906|-8.9786764957906|-8.9786764957906|-8.9786764957906|-8.9786764957906|-8.9786764957906|-8.9786764957906|-8.9786764957906|-8.9786764957906|-8.9786764957906|-8.9786764957906|-8.9786764957906|-8.9786764957906|-8.9786764957906
03047|20885|/equities/nl-industries-inc|R2000VALUE|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003||5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003|5.0730523191003||5.0730523191003|5.0730523191003|4.9967247205872|4.9802497711334||4.8602775298394|4.8511806023162|4.7758340583953|4.7637034229948|4.7637034229948|4.7637034229948|4.7637034229948|4.7637034229948|4.7637034229948|4.7395141878972|4.7395141878972|4.7395141878972|4.7395141878972|4.7395141878972|4.7395141878972|4.7395141878972|4.7395141878972|4.7395141878972|4.7395141878972|4.7395141878972|4.6433992959007||-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2309013410955|-5.2324455507544|-5.2324455507544|-5.2324455507544|-5.2324455507544|-5.2324455507544|-5.2404953647484|-5.3055505144188|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.3235641845972|-5.4934046410754||-5.5740606148193|-5.6843972896839|-5.6843972896839|-5.6843972896839|-5.6843972896839|-5.718851613315|-5.718851613315|-5.718851613315|-5.7671460832843|-5.8512736918406|-5.8780816530604|-5.8994398358931|-5.8994398358931|-5.8994398358931|-5.8994398358931|-5.8994398358931|-5.8994398358931|-5.8994398358931|-5.9787723757017|-6.0771525145889|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014||-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014||-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014||-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1165396423014|-6.1891886361078|-6.1894610379011|-6.1894610379011|-6.2585632268625|-6.2585632268625|-6.268164492443|-6.268164492443|-6.4046271385912|-6.5001412036424|-6.5345513425938|-6.5895903466666|-6.7538225251794|-6.7538722522107|-6.7538722522107|-6.7538722522107|-6.7538722522107|-6.7538722522107|-6.7538722522107|-6.7538722522107|-6.7538722522107|-6.7538722522107|-6.7538722522107|-6.7538722522107|-6.7538722522107|-6.7538722522107|-6.7538722522107|-6.7538722522107|-6.7538722522107|-6.7538722522107|-6.7538722522107|-6.7538722522107||-6.7538722522107|-6.7538722522107|-6.7538722522107|-6.7538722522107|-6.7538722522107|-6.7538722522107|-6.7538722522107|-6.816802634911|-6.8582730848661|-6.8582730848661|-6.8582730848661|-7.0380811778562|-7.0450699052827|-7.0450699052827|-7.0450699052827|-7.0450699052827|-7.0450699052827|-7.0868332873468|-7.1342590926626|-7.4308436047742|6.6732764517069|6.6732764517069|6.6732764517069|6.6732764517069|6.6732764517069|6.6196189375726|6.6196189375726|6.6196189375726|6.6196189375726|6.6196189375726|6.6196189375726
03048|16857|/equities/prime-acquisition|R2000VALUE|-14.821683096338|-14.821683096338|-14.821683096338|-14.821683096338|-14.821683096338|-14.821683096338|-14.931534663854|-14.931534663854|-14.931534663854|-14.931534663854|-14.931534663854|-14.931534663854|-14.931534663854|-14.931534663854|-14.931534663854|-14.931534663854|-15.168314564887|-15.168314564887|-15.659178696166||13.344355730212|13.344355730212|13.344355730212|13.344355730212|13.344355730212|13.344355730212|13.344355730212|13.344355730212|-15.148016319504||-15.148016319504|-15.148016319504|-15.148016319504|-15.148016319504||-15.148016319504|-15.148016319504|-15.148016319504|-15.148016319504|-15.148016319504|-15.148016319504|-15.148016319504|-15.148016319504|-15.148016319504|-15.968907049222|-16.431563142189|-16.459514515541|-16.773905004553|-16.993228026553|-17.358031401285|-17.693973471996|-17.803281389206|-17.814757597148|-17.978064920835|-18.085071566296|-18.217146458685||-18.217146458685|-18.369758602922|-18.369758602922|-18.369758602922|-18.369758602922|-18.416390183391|-18.416390183391|-18.416390183391|-18.416390183391|15.775133516315|15.775133516315|15.775133516315|15.775133516315|15.775133516315|15.775133516315|15.564322625388|15.564322625388|15.564322625388|15.564322625388|15.564322625388|15.564322625388|15.564322625388|15.564322625388|15.564322625388|15.517064154871|15.517064154871|15.075348709168|15.001775792508|14.680018163687|-17.27089335328|-17.27089335328|-17.27089335328|-17.27089335328|-17.27089335328|-17.33988181094|-17.499313205918|15.14700625476|15.14700625476|15.14700625476|15.14700625476|15.10833966|14.953710415442|14.842244198389|14.842244198389|14.234462434946|14.234462434946|14.200513502954|14.025570389295|13.856188929373|13.361321091976|13.155283149621|13.155283149621|13.155283149621|13.155283149621|13.155283149621|13.155283149621|13.155283149621||13.015314879838|12.479238632458|12.423598107516|11.942907775875|11.942907775875|11.942907775875|11.942907775875|11.942907775875|11.942907775875|11.942907775875|11.942907775875|11.942907775875|11.942907775875|11.942907775875|11.942907775875|11.942907775875|11.942907775875|11.942907775875|11.714427649725|11.714427649725|11.714427649725|11.512427597089|11.512427597089|11.512427597089|11.512427597089|11.277717297217|11.277717297217|11.277717297217|11.277717297217|11.118625716852|11.118625716852|11.118625716852|11.118625716852|11.118625716852|11.118625716852|11.118625716852|11.118625716852|-13.562605661498|-13.562605661498|-13.562605661498|-13.562605661498|-13.562605661498|-13.562605661498||-13.562605661498|-13.562605661498|-13.562605661498|-13.562605661498|-13.763472709773|-14.825525824359|-15.036695021315|-15.652994440577|12.759532377902|12.759532377902||12.759532377902|12.759532377902|12.220594840055|12.220594840055|12.220594840055|12.220594840055|12.220594840055|12.063437996976|-15.600666979297|-15.600666979297|-15.600666979297|-15.600666979297|-15.65629665426|-16.461240896158||-17.058823197609|-17.315462528966|-17.315462528966|-17.315462528966|-17.315462528966|-17.315462528966|-17.315462528966|-17.315462528966|-17.39798051704|-17.703589565104|-18.757371671272|-19.017613418977|-19.394420069617|-19.394420069617|-19.394420069617|-19.394420069617|-19.394420069617|-20.377132965638|-21.786257930942|-22.483044378644|-22.483044378644|-22.483044378644|-22.546138596409|-23.518670426335|-24.064055295483|-24.930593455911|-24.930593455911|-24.930593455911|-24.930593455911|-24.930593455911|-24.930593455911|-24.930593455911|-24.930593455911|-24.930593455911|-24.930593455911||-24.930593455911|-24.930593455911|-24.930593455911|-24.930593455911|-24.930593455911|-24.930593455911|-24.930593455911|-24.930593455911|-24.930593455911|-24.930593455911|-25.331821085215|-25.745840524303|-25.74850406601|-25.74850406601|-25.839826053535|-25.871204981287|-25.871204981287|-26.670685349521|-26.670685349521|-27.158122233348|-29.649012453407|25.932255755916|25.932255755916|25.932255755916|25.932255755916|25.932255755916|25.932255755916|25.932255755916|25.932255755916|25.932255755916|25.932255755916
03049|29712|/equities/valhi-inc|R2000VALUE|-15.030125400308|-15.119552850547|-15.119552850547|-15.119552850547|-15.119552850547|-15.293126106066|-15.445643147778|-15.445643147778|-15.445643147778|-15.445643147778|-15.445643147778|-15.445643147778|-15.445643147778|-15.445643147778|-15.445643147778|-15.445643147778|-15.505991569948|-15.505991569948|-16.248323510964||-16.359905571211|-16.359905571211|-16.496830036571|-16.496830036571|-16.496830036571|-16.496830036571|-16.496830036571|-16.663144326133|-17.092382987255||14.991751861043|14.991751861043|14.991751861043|14.991751861043||14.181101957369|13.609557645639|-15.39259105512|-15.39259105512|-15.39259105512|-15.39259105512|-15.39259105512|-15.39259105512|13.488557455633|13.488557455633|13.488557455633|13.488557455633|13.19899715063|12.926507935227|12.576386622569|12.576386622569|12.576386622569|12.576386622569|12.307095770462|11.990662685614|11.924069262855||11.845077410133|11.746068997286|11.582081842314|-13.161817970641|-13.161817970641|-13.161817970641|-13.161817970641|-13.161817970641|-13.161817970641|-13.161817970641|-13.161817970641|-13.161817970641|-13.161817970641|-13.161817970641|-13.161817970641|-13.161817970641|-13.20168711385|-13.568797843947|-13.568797843947|-13.680343213511|-13.680343213511|11.822628232571|11.822628232571|11.822628232571|11.822628232571|11.822628232571|11.822628232571|11.822628232571|11.822628232571|11.822628232571|11.822628232571|11.822628232571|11.822628232571|11.822628232571|11.822628232571|11.822628232571|11.822628232571|11.822628232571|11.822628232571|11.822628232571|-13.590464614748|-13.590464614748|-13.590464614748|-13.590464614748|-13.590464614748|-13.590464614748|-13.590464614748|-13.590464614748|-13.590464614748|-13.590464614748|-13.590464614748|-13.590464614748|-13.590464614748|-13.590464614748|-13.590464614748|-14.063294753895|-14.134540616671||-14.134540616671|-14.134540616671|-14.134540616671|-14.134540616671|-14.134540616671|-14.134540616671|-14.134540616671|-14.134540616671|-14.232943855577|-14.232943855577|-14.232943855577|-14.380571509791|-14.443715461742|-14.443715461742|-14.443715461742|-14.443715461742|-14.843017296274|-14.898352574727|-15.125669531713|-15.506905348975|-15.608105747654|13.948487428811|13.948487428811|13.948487428811|13.948487428811|13.948487428811|13.948487428811|13.948487428811|13.794479957319|13.789889299314|13.632826242232|13.632826242232|13.33915893808|-14.62055960235|-14.62055960235|-14.62055960235|-14.62055960235|-14.62055960235|-14.62055960235|-14.62055960235|-14.62055960235|-14.62055960235|-14.630483053903||-14.630483053903|-14.630483053903|-14.630483053903|-14.630483053903|-14.630483053903|-14.630483053903|-14.630483053903|-14.630483053903|-14.630483053903|-14.630483053903||-14.630483053903|-14.630483053903|-14.630483053903|-14.630483053903|-14.630483053903|-14.630483053903|-14.630483053903|-14.630483053903|-14.630483053903|-14.630483053903|-14.630483053903|-14.630483053903|-14.652292197258|-14.981990806826||-15.044086722168|-15.044086722168|-15.044086722168|-15.044086722168|-15.044086722168|-15.044086722168|-15.044086722168|-15.044086722168|-15.044086722168|-15.340929750638|-15.884660725281|-16.241445493351|-16.490494833666|-17.050594288197|-17.162127130657|-17.337602715733|-17.337602715733|-17.337602715733|-17.337602715733|-17.570181599046|-17.570181599046|-17.570181599046|-18.036312993792|-18.596459318563|-19.078776237607|-19.078776237607|-19.156924430132|-19.171304242108|-19.171304242108|-19.171304242108|-19.171304242108|-19.171304242108|-19.171304242108|-19.171304242108|-19.171304242108||-19.171304242108|-19.455181200678|-19.455181200678|-19.905003324229|-19.905003324229|-19.905003324229|-19.905003324229|-19.905003324229|-19.905003324229|-19.905003324229|-20.152956659289|-20.152956659289|-20.152956659289|-20.152956659289|-20.152956659289|-21.018673665757|-21.449104582198|-22.547005638953|-23.142783784729|-24.712536758694|-25.875886434221|-26.382908537885|-26.382908537885|-26.382908537885|-26.382908537885|-26.382908537885|-26.382908537885|-26.382908537885|-26.382908537885|-26.382908537885|-26.382908537885
03050|1166745|/equities/spruce-biosciences-inc|R2000VALUE|3.0390754798337|2.8828616384316|2.7037350870557|2.5370836254563|2.5370836254563|2.5370836254563|2.5370836254563|2.5370836254563|2.5370836254563|2.5370836254563|2.2070372233354|2.1137771048173|2.1137771048173|2.1137771048173|2.1137771048173|2.1137771048173|2.1137771048173|2.1137771048173|2.1137771048173||2.1137771048173|2.1137771048173|2.1137771048173|2.1137771048173|2.1137771048173|2.1137771048173|2.1137771048173|2.1137771048173|2.1137771048173||2.1137771048173|2.1137771048173|1.8339189200516|1.5954655573231||1.4905171444529|1.3600736425927|1.3600736425927|1.3600736425927|1.3600736425927|1.3600736425927|1.3600736425927|1.3600736425927|1.2925040905797|1.2678071802443|1.2678071802443|1.2678071802443|1.2678071802443|1.2678071802443|1.2325746820576|1.1734662636791|1.1132070140346|1.0835633825709|1.0717370456512|1.0391078465575|1.0314975704743||1.022219435594|1.0157994475867|1.0019905754698|1.0019905754698|0.9041562354976|-1.328695681797|-1.328695681797|-1.328695681797|-1.328695681797|-1.3474396170361|-1.3891229638327|-1.3891229638327|-1.3934700101469|-1.4249371503441|-1.4249371503441|-1.4249371503441|-1.4249371503441|-1.4249371503441|-1.4301968321369|-1.4571520007502|-1.502996693811|-1.5584518829553|-1.6158788274797|-1.6158788274797|-1.7193097749322|-1.8870109097791|-1.9937171286801|-1.9937171286801|-2.0463523805649|-2.1253915628362|-2.1510406159215|-2.3205117476045|-2.4305686765312|-2.4567428091498|-2.496381028861|-2.5004233214262|-2.5482480496171|-2.6241643925511|2.1903326917621|2.1903326917621|2.1903326917621|2.1903326917621|2.1903326917621|2.1903326917621|2.1903326917621|2.1903326917621|2.1903326917621|2.1903326917621|2.1903326917621|2.1903326917621|2.1903326917621|2.1903326917621|2.0001638687359|2.0001638687359|1.9916637729697|1.9916637729697|1.9916637729697||1.9728478199083|1.9728478199083|1.9728478199083|1.9728478199083|1.9728478199083|1.9728478199083|1.9728478199083|1.9728478199083|1.9728478199083|1.9728478199083|1.9728478199083|1.9689780096708|1.9689780096708|1.9689780096708|1.9689780096708|1.9689780096708|1.9689780096708|1.9689780096708|1.9689780096708|1.9689780096708|1.9689780096708|1.9598868136602|-2.3555648381228|-2.3555648381228|-2.3555648381228|-2.3555648381228|-2.3555648381228|-2.3555648381228|-2.3555648381228|-2.3555648381228|-2.3555648381228|-2.3555648381228|-2.3555648381228|-2.3555648381228|-2.3555648381228|2.0475218510711|2.0475218510711|2.0475218510711|2.0475218510711|2.0475218510711|2.0475218510711|2.0475218510711|2.0475218510711||2.0475218510711|2.0475218510711|2.0475218510711|2.0475218510711|2.0475218510711|2.0475218510711|2.0475218510711|2.0475218510711|2.0475218510711|2.0475218510711||2.0475218510711|2.0475218510711|2.0475218510711|2.0475218510711|2.0475218510711|2.0475218510711|2.0475218510711|2.0475218510711|2.0475218510711|2.0475218510711|2.0475218510711|2.0475218510711|2.0475218510711|2.0475218510711||2.0475218510711|2.0475218510711|2.0475218510711|2.0333574056718|1.9748416609337|1.9324666696867|1.9324666696867|1.9324666696867|1.9324666696867|1.9324666696867|1.9324666696867|1.9324666696867|1.9324666696867|1.9324666696867|1.9324666696867|1.9324666696867|1.8597827827229|-2.3475398979974|-2.3475398979974|-2.3475398979974|-2.3475398979974|-2.3475398979974|-2.3475398979974|-2.3475398979974|-2.3475398979974|-2.3475398979974|-2.3475398979974|-2.3475398979974|-2.3475398979974|-2.3475398979974|-2.3475398979974|-2.3539332176129|-2.3657813364576|-2.4646959828349|-2.558895473901||-2.5681658512278|-2.5681658512278|-2.5681658512278|-2.5681658512278|-2.5681658512278|-2.5681658512278|-2.6187454071225|-2.6876060528426|-2.7175382384141|-2.7175382384141|-2.7428202903358|-2.743583722919|-2.7882263616388|-2.8098690587876|-2.8098690587876|-2.8143878069849|-2.8176531755628|-2.8758000637035|-2.8758000637035|-2.8758000637035|-2.9228630220053|-2.9228630220053|-2.9228630220053|-2.9228630220053|-2.9228630220053|-2.9228630220053|-2.9228630220053|-2.9228630220053|-2.9228630220053|-3.0198477810354|-3.187353181147
03051|1169333|/equities/home-point-capital|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2937437216351|2.2937437216351|2.2813819293523|2.2809799252113|2.2800832388755|2.2797369424895|2.2791521620304|2.2785024059647|2.2777804547807|2.2769782867984|2.2760869890402|2.2750966581979|2.2739962905953|2.2727736599257|2.271415181404|2.2699057608243|2.2682286268468|2.267851107525|2.267851107525||2.267851107525|2.267851107525|2.267851107525|2.267851107525|2.267851107525|2.267851107525|2.267851107525|2.2592790184277|2.2564211352951|2.2532457095922||2.2497174588111|2.2457971801656|2.2414413150038|2.2366014648241|2.2312238535133|2.2252487298346|2.2186097035249|2.2112330076253|2.1980366836164|2.1922629817959|2.1858477575511|2.1787197306123|2.1657997054487|2.1486663468049||2.1410182192774|2.1155757059489|2.1078618886112|2.0854021048147|2.0593356794338|2.0364840898492|2.0133156548582|1.982572954081|1.9623032733053|1.9325591904422|1.8967324343544|1.8591471476932|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677||1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.6212101529677|1.5775779431218|-1.8762556945772|-1.8762556945772|-1.8762556945772|-1.8762556945772|-1.9201062956884|-1.9509570244765|-1.9705300401555|-2.0218111222437|-2.1131234837297
03052|24437|/equities/compx-intl|R2000VALUE|-27.320237315054|-27.320237315054|-27.320237315054|-27.320237315054|-27.320237315054|-27.320237315054|-27.320237315054|-27.320237315054|-27.320237315054|-27.320237315054|-27.320237315054|-27.320237315054|-27.320237315054|-27.923704083067|-27.923704083067|-27.923704083067|22.354646979833|22.354646979833|22.354646979833||22.354646979833|22.354646979833|22.354646979833|22.354646979833|22.354646979833|22.354646979833|22.354646979833|22.354646979833|22.354646979833||21.838974318711|21.838974318711|-25.046262375112|-25.046262375112||-25.046262375112|-25.046262375112|-25.046262375112|-25.046262375112|-25.046262375112|-25.046262375112|-25.056181183122|-25.405428611197|20.882635544413|20.882635544413|20.882635544413|20.882635544413|20.882635544413|20.882635544413|20.882635544413|20.882635544413|20.882635544413|20.867996473217|20.867996473217|20.156989701483|19.162233811719||19.097542653212|19.097542653212|19.097542653212|19.097542653212|19.097542653212|19.097542653212|18.401714521126|18.100794692256|17.662333548826|17.662333548826|17.662333548826|17.662333548826|17.352749145524|17.352749145524|-19.265661718294|-19.265661718294|-19.265661718294|-19.265661718294|-19.265661718294|-19.265661718294|-19.265661718294|-19.265661718294|-19.651148951655|-19.651148951655|-19.651148951655|-20.12466647654|-20.12466647654|-20.12466647654|-20.12466647654|-20.12466647654|-20.12466647654|-20.12466647654|-20.146729530226|-20.146729530226|-20.146729530226|-20.146729530226|-20.146729530226|-20.146729530226|-20.146729530226|-20.146729530226|-20.146729530226|-20.146729530226|-20.146729530226|-20.426366026016|-20.430979179908|-20.525154987495|-20.593555679499|-20.973928494121|-21.286032618047|-21.661701561081|-22.441023589359|-22.705271669214|-23.378078509244|-23.835624695894|-23.835624695894|-24.620489015709|-25.036032348353||-25.139480331957|-25.289978269537|-25.805253721829|-26.181042344966|-26.181042344966|-26.181042344966|-26.693380735096|-28.352645553678|22.404264080268|22.404264080268|22.096732855472|22.096732855472|-24.686511966584|-24.686511966584|-24.686511966584|-24.686511966584|-24.686511966584|-24.686511966584|-24.686511966584|-24.686511966584|-24.686511966584|-24.686511966584|-25.124786241184|22.180418441119|22.180418441119|22.180418441119|22.180418441119|22.180418441119|22.180418441119|22.180418441119|22.180418441119|22.114853697156|21.476781877252|21.059252131099|21.059252131099|20.987164123699|20.987164123699|20.673911739108|20.004300727576|19.819223022162|19.588581720656|19.387330828797|19.387330828797||19.387330828797|19.238436698951|19.238436698951|19.238436698951|19.238436698951|19.238436698951|19.238436698951|19.238436698951|19.238436698951|19.238436698951||18.8452801175|18.513722213095|18.513722213095|18.025801429026|18.020499470456|18.020499470456|18.020499470456|17.101111255999|17.052309416872|17.052309416872|17.052309416872|17.052309416872|17.052309416872|17.052309416872||17.052309416872|17.052309416872|17.052309416872|17.052309416872|17.052309416872|17.052309416872|17.052309416872|17.052309416872|17.052309416872|17.052309416872|17.052309416872|17.052309416872|17.052309416872|17.052309416872|17.052309416872|17.052309416872|17.052309416872|17.052309416872|16.820876144016|16.820876144016|16.77255578457|16.77255578457|16.77255578457|16.77255578457|16.77255578457|16.77255578457|16.77255578457|16.77255578457|16.77255578457|16.77255578457|16.77255578457|16.77255578457|16.77255578457|16.77255578457|16.77255578457||16.77255578457|16.77255578457|16.77255578457|16.575617529934|-18.952773050792|-18.952773050792|-18.952773050792|-18.952773050792|-18.952773050792|-18.952773050792|-18.952773050792|-18.952773050792|-18.952773050792|-18.952773050792|-18.952773050792|-19.047344672247|-19.047344672247|-19.337050636129|-19.577832654136|-19.788421184844|-19.788421184844|-19.788421184844|-19.788421184844|-19.788421184844|-19.788421184844|-19.788421184844|-19.788421184844|-19.788421184844|-19.788421184844|-19.788421184844|-19.788421184844
03053|348|/equities/adidas-salomon|STOXX600/DAX/EAFAGROWTH|163.12171106861|163.12171106861|163.12171106861|163.12171106861|163.12171106861|163.12171106861|163.12171106861|163.12171106861|163.12171106861|-178.82332202813|-178.82332202813|-178.82332202813|-178.82332202813|-178.82332202813|-178.82332202813|-178.82332202813|-179.07035628316|-180.72483434674|-184.88426706522|-185.9370597614|-185.9370597614|-185.9370597614|-185.9370597614|-185.9370597614|-185.9370597614|-185.9370597614|-186.61785123229|-192.78538679944|-196.29487371297||-196.75874487395|-197.32193678215|-197.44534940281|||-197.44534940281|185.92823758523|185.92823758523|185.92823758523|185.92823758523|185.92823758523|185.92823758523|185.23690896428|185.23690896428|185.23690896428|185.23690896428|185.23690896428|185.23690896428|183.66212405537|183.19679450298|181.70200304747|180.96333349812|178.58703484654|173.72116200261|173.52456494457|173.52456494457|173.52456494457|172.99840186577|171.26045082389|167.78494271502|164.65104769849|164.47771335118|164.47771335118|163.82136938033|163.82136938033|163.82136938033|163.82136938033|163.82136938033|163.82136938033|163.82136938033|163.82136938033|163.82136938033|163.82136938033|163.82136938033|163.82136938033|163.82136938033|163.82136938033|163.82136938033|163.82136938033|163.82136938033|163.82136938033|163.82136938033|163.82136938033|156.322123875|156.322123875|156.322123875|156.322123875|154.71448055826|154.71448055826|-169.01330736226|-169.01330736226|-169.01330736226|-169.01330736226|-169.01330736226|-169.01330736226|-169.01330736226|-169.01330736226|-172.27922924963|-174.21913771063|-176.40126476719|-177.1091925351|-180.090203891|-180.45356245593|-181.39395597859|-185.25876240934|-185.25876240934|-185.25876240934|-185.25876240934|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|172.78662444178|170.89568979621|170.89568979621|170.89568979621|170.89568979621|164.57580920749|164.57580920749|164.57580920749|164.57580920749|164.57580920749|164.57580920749|164.57580920749|164.57580920749|164.57580920749|164.57580920749|164.57580920749|164.57580920749|164.57580920749|164.57580920749|164.57580920749|164.57580920749|164.57580920749|164.57580920749|164.57580920749|164.57580920749|164.57580920749|164.57580920749|164.57580920749|163.17029070884|163.17029070884|163.17029070884|163.17029070884|163.17029070884|162.24143849512|159.70270475966|153.72856749011|-163.40869571618|-163.40869571618|-163.40869571618|-163.40869571618|-163.40869571618|-163.40869571618|-163.40869571618|-165.11077172946|-166.72740689668|-166.72740689668|-166.72740689668|-166.72740689668|-169.49489149952|156.43725866251|156.43725866251|156.43725866251|156.43725866251|156.43725866251|156.43725866251|156.43725866251|156.43725866251|156.43725866251|156.43725866251|156.43725866251|156.43725866251|153.42251559289|152.28898291061|152.28898291061|152.28898291061||152.28898291061|152.28898291061|152.28898291061|152.28898291061|152.28898291061|152.28898291061|152.28898291061|152.28898291061|152.28898291061|152.28898291061|152.28898291061|152.28898291061|152.28898291061|152.21331251407|||149.96256932444|149.69729094182|147.83032581182|147.51814409728|142.15237836302|135.86152934433|-152.73410406804|-152.73410406804|-152.73410406804|-152.73410406804|-152.73410406804|-152.73410406804|-152.73410406804|-152.73410406804|-152.73410406804|-152.73410406804|-152.73410406804|-152.73410406804|-152.73410406804|-152.73410406804|-152.73410406804|-152.73410406804|-152.73410406804|-152.73410406804|-152.73410406804|-152.73410406804|-152.73410406804|-152.73410406804|-152.73410406804|-152.73410406804|-153.07840510622
03054|347|/equities/allianz-ag|STOXX600/DAX/EAFAVALUE|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|239.62750429087|238.11945633284|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974||237.63332431974|237.63332431974|237.63332431974|||237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974|237.63332431974|236.77869148456|236.04298867343|234.19221421478|233.08302054138|232.1922511495|228.60804699933|226.38117333558|225.30129455092|224.7247396114|224.7247396114|224.7247396114|224.7247396114|224.7247396114|223.17192222041|222.56325606684|220.24806551778|219.12285057532|217.48926858358|-227.33812474789|-227.33812474789|-227.33812474789|-227.33812474789|-227.33812474789|-227.33812474789|-227.33812474789|-227.33812474789|-227.33812474789|-227.33812474789|-227.33812474789|-227.33812474789|-227.33812474789|-227.33812474789|-227.33812474789|-227.33812474789|-227.33812474789|-227.33812474789|-227.33812474789|-228.77847618065|-229.84749085135|-229.84749085135|-229.84749085135|-229.84749085135|-229.84749085135|-229.84749085135|-229.84749085135|-229.84749085135|-229.84749085135|-229.84749085135|-229.84749085135|-229.84749085135|-232.04721256569|-234.21911744359|225.12334092525|225.12334092525|225.12334092525|225.12334092525|225.12334092525|225.12334092525|225.12334092525|225.12334092525|225.12334092525|225.12334092525|225.12334092525|221.0898313883|218.76647253864|218.18218814922|217.76709170531|217.76709170531|217.76709170531|217.76709170531|217.76709170531|217.76709170531|217.76709170531|217.76709170531|217.76709170531|217.52454498289|215.61060299342|214.35376299156|214.35376299156|214.35376299156|214.35376299156|214.35376299156|214.35376299156|214.35376299156|214.35376299156|214.35376299156|214.35376299156|213.89307253375|210.68674471659|-219.23343488436|-219.23343488436|-219.23343488436|-219.23343488436|-219.23343488436|-221.02047031964|211.98244432639|211.98244432639|211.98244432639|210.02216629663|208.54495692154|208.54495692154|206.85982008211|206.85982008211|204.28868643699|-212.4338350775|-212.4338350775|-212.4338350775|-212.4338350775|-212.4338350775|-212.4338350775|-212.4338350775|-212.4338350775|-212.4338350775|-213.80425797592|-214.35320228961|-214.35320228961|-214.35320228961|-214.35320228961|-214.35320228961|-214.35320228961|-214.35320228961|-214.35320228961|-214.35320228961|-214.35320228961|-214.35320228961|-214.35320228961|-214.35320228961|-214.35320228961|-214.35320228961|-214.35320228961|-214.35320228961|-214.35320228961|-214.35320228961|-214.35320228961|-214.35320228961|-214.35320228961|-214.35320228961|-214.35320228961|-214.35320228961|-214.4480093257|-214.57901175563|-214.57901175563|-214.57901175563|-214.57901175563|-217.9127852447|-219.46191658022|-219.46191658022|-219.46191658022|-219.46191658022|-219.46191658022|-220.62156617909|-222.67446835577|-222.67446835577|-223.74940758877|-225.03822370296|-225.69798062375|-225.69798062375|-225.69798062375|216.95935590574|216.95935590574|216.95935590574||216.95935590574|216.18261801213|214.40847191777|214.40385548237|214.02094646695|213.44271677074|212.5307970901|210.98977861356|208.84455160381|208.84455160381|208.84455160381|208.78838660189|207.46487349348|206.38874052715|||203.81527369499|-215.64977880799|-215.64977880799|-215.64977880799|-215.64977880799|-215.64977880799|-215.64977880799|-215.64977880799|-215.64977880799|-215.64977880799|-215.64977880799|-215.64977880799|-215.64977880799|-215.64977880799|-219.30528106614|-219.30528106614|-221.6530888867|-223.80556842041|-223.80556842041|-223.80556842041|-223.80556842041|-223.80556842041|-223.80556842041|-223.80556842041|-223.80556842041|-223.80556842041|-223.80556842041|-223.80556842041|-223.80556842041|-223.80556842041|215.84331355214
03055|345|/equities/basf-ag|STOXX600/DAX/EAFAVALUE|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.855288665746|-45.856498798292|-45.856498798292|-45.909441507041|-46.609100699623|-47.143723567547|-47.568579868278|-47.913146129142|-48.108217573707|-48.747461478517|46.612736594036|46.612736594036|46.612736594036|46.612736594036|46.612736594036||46.500821311556|46.342299999222|46.166382487398|||46.166382487398|46.166382487398|46.022090999928|45.759368937388|45.759368937388|45.759368937388|45.759368937388|44.427909260739|43.280456098969|42.680285082255|42.680285082255|42.411148930031|42.122671438354|42.122671438354|42.122671438354|42.122671438354|42.122671438354|42.122671438354|42.122671438354|42.122671438354|42.122671438354|42.011029281609|42.011029281609|42.011029281609|42.011029281609|42.011029281609|42.011029281609|42.011029281609|41.291461530598|41.291461530598|41.291461530598|41.291461530598|41.025742430249|41.025742430249|41.025742430249|41.025742430249|40.405002843251|40.405002843251|40.405002843251|-42.986115416096|-42.986115416096|-42.986115416096|-42.986115416096|-43.19846233638|-43.270512096439|-43.549181082021|-43.693571811304|-43.693571811304|-43.693571811304|-43.693571811304|-43.693571811304|-43.693571811304|-43.693571811304|-43.693571811304|-43.693571811304|-44.211383437651|-44.211383437651|-44.484146965307|-44.484146965307|-44.766725373721|-44.766725373721|-44.766725373721|-44.766725373721|-45.138863272641|-45.669013018049|-46.032515625862|-46.978562872425|-46.978562872425|-46.978562872425|-46.978562872425|-46.978562872425|-46.978562872425|-46.978562872425|-47.009565312206|-47.009565312206|-47.009565312206|-47.383486919507|-47.383486919507|-47.383486919507|-47.383486919507|-47.383486919507|-47.383486919507|-47.383486919507|-47.383486919507|-47.383486919507|-47.414982880602|-47.699774477515|-47.699774477515|-47.699774477515|-47.699774477515|-47.699774477515|-48.005304678318|-48.124505316811|-48.515839774958|46.163262469851|46.163262469851|46.163262469851|46.163262469851|46.163262469851|46.163262469851|46.163262469851|46.163262469851|46.163262469851|46.163262469851|46.163262469851|45.56056775791|45.006463895711|44.756904693084|44.744336335346|44.64294687574|44.64294687574|44.349383950949|43.84292753617|43.215459891679|43.215459891679|43.215459891679|43.215459891679|43.215459891679|42.293777408573|-45.305514175013|-45.305514175013|-45.305514175013|-45.305514175013|-45.305514175013|-45.305514175013|-45.305514175013|-45.305514175013|-45.305514175013|-45.305514175013|-45.305514175013|-45.305514175013|-45.518811934174|-45.518811934174|-46.462011912334|-47.709914093001|-47.709914093001|-47.709914093001|-47.709914093001|-47.709914093001|-47.709914093001|-47.709914093001|-47.709914093001|-47.709914093001|-47.709914093001|-47.709914093001|-47.709914093001|-47.709914093001|-47.990461646168|-48.751862441332|-48.751862441332|-48.751862441332|-48.751862441332|-49.440679668089|-49.844293383474|-49.844293383474|-49.844293383474|-49.844293383474|-49.844293383474|-49.844293383474|-49.844293383474|-49.844293383474|-49.844293383474|-49.844293383474|-49.844293383474|-49.844293383474|-49.844293383474|-49.844293383474|-49.844293383474|-49.844293383474||-49.844293383474|47.758105855175|47.758105855175|47.758105855175|47.758105855175|47.758105855175|47.758105855175|47.659004005004|47.38833891927|46.862600613289|46.407739670075|46.407739670075|46.407739670075|46.407739670075|||46.407739670075|46.407739670075|46.407739670075|45.615823568014|-48.60162452978|-48.60162452978|-48.60162452978|-48.60162452978|-48.60162452978|-48.60162452978|-48.60162452978|-48.60162452978|-48.60162452978|-48.60162452978|-48.60162452978|-48.60162452978|-48.998194634054|-49.37132637935|-49.923142888337|-50.574602208965|-51.227347698763|-51.227347698763|-51.319276110944|-51.439714815468|-51.439714815468|-51.439714815468|-51.758256467589|-51.758256467589|-52.10056425069|-53.227292653965|51.050110158137
03056|346|/equities/bayer-ag|STOXX600/DAX/EAFAVALUE|-30.471743467631|-31.0622148284|-31.353040643306|-31.353040643306|-31.353040643306|-31.353040643306|-31.35921207597|-32.403013930609|-33.305293862345|-33.406992082598|-34.222769133253|-34.71918844294|-34.875534905828|-34.875534905828|-34.875534905828|-34.875534905828|-35.225036291984|-35.481710068283|33.282099742402|33.282099742402|33.282099742402|33.282099742402|33.282099742402|33.282099742402|33.239831733162|32.871481365026|32.832477827934|32.364974838791|32.001084705522||-33.868425266159|-33.868425266159|-33.868425266159|||-33.868425266159|-33.868425266159|-33.868425266159|-33.868425266159|-33.868425266159|-33.868425266159|-33.868425266159|-33.868425266159|-34.283806262428|-34.689107784784|-34.689107784784|-34.689107784784|-34.689107784784|-34.689107784784|-34.689107784784|-34.689107784784|-34.689107784784|-34.689107784784|-35.218731122057|-36.374145301227|-37.222385176955|-37.375982665285|-38.261370764027|-39.135411909167|-40.460454599663|-42.901282728599|-42.901282728599|-42.901282728599|-42.901282728599|-42.901282728599|-42.901282728599|-42.901282728599|-42.901282728599|-42.901282728599|-42.901282728599|-42.901282728599|-42.901282728599|-42.901282728599|-43.025534333622|-43.025534333622|-43.096182587014|-43.096182587014|-43.482425427289|-43.56870505821|-43.56870505821|-44.219670693204|-44.554079921295|-45.394943387481|-45.394943387481|-45.848550327589|-46.114126739417|-46.114126739417|-46.114126739417|-46.114126739417|-46.114126739417|-46.404863526992|-46.688135026624|-46.688135026624|-46.950149614204|-47.85460798673|-48.069888273043|-48.069888273043|-48.472651763274|-48.859891144781|-49.556546759107|-50.326998577624|-50.733607886134|-51.066708320819|-51.066708320819|-51.069637866617|-51.069637866617|-51.069637866617|-51.737654787303|-52.086629815555|-52.086629815555|-52.086629815555|-52.270702940067|-52.332446634593|-52.477828188583|-52.477828188583|-52.477828188583|-52.477828188583|-52.477828188583|-52.477828188583|-52.477828188583|-52.477828188583|-52.920712848559|-52.920712848559|-53.064124632825|-53.132916928386|-53.585464160813|50.473466807061|50.473466807061|50.473466807061|50.473466807061|50.473466807061|50.473466807061|50.473466807061|50.473466807061|50.473466807061|50.473466807061|50.473466807061|50.473466807061|50.473466807061|50.131629022684|49.337920330991|49.050646959296|49.050646959296|49.050646959296|49.050646959296|49.050646959296|49.050646959296|49.050646959296|48.382385239062|-51.0463551826|-51.0463551826|-51.0463551826|-51.0463551826|-51.0463551826|-51.0463551826|-51.0463551826|-51.696227107525|-52.090083749881|-52.090083749881|-52.090083749881|-52.090083749881|-52.090083749881|-52.090083749881|-52.386759289757|-52.572510940781|-52.711122758908|-52.736248925575|-53.246387220365|-53.532097632071|-53.614949254055|-53.614949254055|-53.614949254055|-53.614949254055|-53.614949254055|-53.666055710072|-54.136726201634|-54.776918637599|-54.997923812559|-54.997923812559|-55.218325945481|-55.218325945481|-55.218325945481|-55.818137642127|-56.459008581599|-56.459008581599|-56.459008581599|-56.459008581599|-57.019453242047|-57.045503407301|-57.356538405727|-57.356538405727|-57.356538405727|-57.356538405727|-57.368872366215|-57.368872366215|-57.961526775652|-59.029473093146|-60.464532024576|-60.464532024576|-60.464532024576|-60.464532024576|-60.464532024576|-60.464532024576|-60.87114708392||58.554384490738|58.554384490738|58.554384490738|58.554384490738|58.554384490738|58.554384490738|58.554384490738|58.554384490738|58.554384490738|58.404314964888|58.195348918303|57.403339806386|57.403339806386|57.403339806386|||56.992600802126|56.121174704811|-59.151729047518|-59.151729047518|-59.151729047518|-59.151729047518|-59.151729047518|-59.151729047518|-59.151729047518|-59.151729047518|-59.952597023064|-59.952597023064|-59.952597023064|-59.952597023064|-60.150367873458|-60.150367873458|-60.594546438774|-60.594546438774|-60.594546438774|-60.670615933237|-60.670615933237|-60.670615933237|-60.670615933237|-60.670615933237|-60.670615933237|-60.670615933237|-60.717904803816|-61.100452367535|57.442385240315|57.442385240315|57.442385240315
03057|6283|/equities/beiersdorf|STOXX600/DAX/EAFAGROWTH|135.0358810916|135.0358810916|135.0358810916|135.0358810916|131.17597458257|-137.95034081505|-137.95034081505|-137.95034081505|-137.95034081505|-137.95034081505|-137.95034081505|-137.95034081505|-138.85959632916|-138.85959632916|-138.85959632916|-138.85959632916|-138.85959632916|-138.85959632916|-139.59677641174|-141.59641925252|134.30676638908|133.83806766213|132.50896457766|131.88219371476|131.16501981839|131.16501981839|131.16501981839|131.16501981839|131.16501981839||131.16501981839|131.16501981839|131.16501981839|||131.16501981839|131.16501981839|131.16501981839|131.16501981839|131.16501981839|131.16501981839|131.16501981839|131.16501981839|129.84724407311|127.94971529771|127.44162273173|127.44162273173|126.65458912059|126.28287510524|125.27264070124|124.614038781|124.3540677775|124.3540677775|124.24514951101|124.24514951101|122.75294017119|122.64493242152|121.43603627823|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-125.83841216221|-126.89558643359|-126.89558643359|-126.89558643359|-126.89558643359|121.30419019875|121.30419019875|121.30419019875|121.30419019875|121.30419019875|120.11576773521|119.15010391429|119.15010391429|119.15010391429|119.15010391429|119.15010391429|119.15010391429|117.8667841615|117.71306155844|117.71306155844|117.71306155844|117.71306155844|117.71306155844|117.71306155844|116.93673625173|116.90748718251|116.63054326363|116.60060133744|116.52341669019|116.52341669019|116.52341669019|116.52341669019|116.52341669019|116.52341669019|116.52341669019|116.52341669019|116.52341669019|116.52341669019|116.52341669019|115.53435111505|115.52905876915|115.52905876915|115.52905876915|115.52905876915|115.52905876915|114.22298073231|114.22298073231|114.22298073231|114.22298073231|-117.80220174309|-117.80220174309|-117.80220174309|-117.80220174309|-117.80220174309|-117.80220174309|-118.99688963886|-119.52987813945|-119.86933397734|-119.86933397734|-119.86933397734|-119.86933397734|-120.45481273294|-120.74979328182|-121.64699304398|-122.41766654398|-122.41766654398|-122.41766654398|-122.41766654398|-122.41766654398|-122.41766654398|-122.41766654398|-122.41766654398|-122.41766654398|-122.41766654398|-122.41766654398|-122.41766654398|-122.41766654398|-122.41766654398|-122.41766654398|-122.41766654398|-122.41766654398|-122.41766654398|-122.41766654398|-122.41766654398|-122.74185171553|-124.3909466049|-124.77049766878|-125.1122007377|-125.1122007377|-125.1122007377|-125.76077758019|-127.74919932046|-127.74919932046|-127.74919932046|-127.74919932046|-128.23522401031|122.9952038792|122.9952038792|122.9952038792|122.52522627813|122.41267239102|122.41267239102|122.41267239102|122.41267239102|122.41267239102|122.41267239102|122.41267239102|122.41267239102|122.41267239102|122.41267239102|122.41267239102|121.71039548931||121.71039548931|121.13654545742|120.14461386718|120.14461386718|120.14461386718|119.69956952242|118.69674323564|118.01304905685|116.49513041922|116.49513041922|116.49513041922|116.49513041922|116.47198133532|116.47198133532|||116.47198133532|116.47198133532|116.47198133532|115.41886848944|114.34873861227|113.64535793151|113.64535793151|113.27817793782|113.23686378195|112.3076240508|111.28347226958|110.67330786234|110.14264778351|110.14264778351|110.14264778351|110.14264778351|110.14264778351|110.14264778351|110.14264778351|110.14264778351|110.14264778351|110.14264778351|110.14264778351|110.14264778351|110.14264778351|110.14264778351|110.14264778351|110.14264778351|110.14264778351|110.14264778351|110.14264778351
03058|652|/equities/bay-mot-werke|STOXX600/DAX/EAFAVALUE|96.971078413333|95.179533130157|93.613373789774|-98.521617388098|-98.521617388098|-98.521617388098|-98.521617388098|-98.521617388098|-98.521617388098|-98.521617388098|-98.521617388098|-98.521617388098|-98.764190516179|-98.764190516179|-98.764190516179|-98.764190516179|-99.06632257535|-99.536471325313|-101.23552127034|-102.28947104514|-103.53623831362|-103.53623831362|98.734510144966|98.734510144966|98.734510144966|98.734510144966|98.734510144966|98.734510144966|98.734510144966||98.734510144966|98.734510144966|98.734510144966|||98.734510144966|98.734510144966|98.734510144966|98.734510144966|98.734510144966|98.734510144966|97.329453054818|96.606736932458|96.606736932458|96.064150689114|94.872386585859|94.043763517437|93.771402331521|92.078782792809|91.370630986082|91.370630986082|91.370630986082|90.148481111381|90.053235742865|90.053235742865|90.053235742865|90.053235742865|90.053235742865|90.053235742865|90.053235742865|89.723917227629|89.723917227629|89.723917227629|87.833797275627|-93.331006360269|-93.331006360269|-93.331006360269|-93.331006360269|-93.331006360269|-93.331006360269|-93.331006360269|-93.331006360269|-93.331006360269|-93.331006360269|-94.337181197568|-94.337181197568|-94.337181197568|-97.026315595225|-98.237569492741|-98.380633532652|-99.563482058985|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|94.028061085386|93.507844904444|-100.1178895458|-100.1178895458|-100.1178895458|-100.1178895458|-100.1178895458|-100.1178895458|-100.1178895458|-100.1178895458|-100.13437076455|-100.13437076455|-100.13437076455|-100.13437076455|-100.88430145985|-102.22798621928|-102.22798621928|-102.22798621928|-102.22798621928|-102.27220585914|-103.90189248293|-104.34095879249|-104.34095879249|-104.34095879249|-104.34095879249|-105.61828741158|-106.28976158659|-106.31251424728|-106.85945907101|-107.65106641435|-109.15784943527|-109.61761382361|-110.58068024604|-111.41822714691|-111.41822714691|-111.41822714691|-111.98625752726|-111.98625752726|-111.98625752726|-111.98625752726|-111.98625752726|-111.98625752726|-111.98625752726|-111.98625752726|-111.98625752726|-111.98625752726|-111.98625752726|-111.98625752726|-111.98625752726|-111.98625752726|-112.46950312917|-112.46950312917|-112.46950312917|-113.61964360057|-113.61964360057|107.47325761159|107.47325761159|107.47325761159|107.47325761159|107.47325761159|107.47325761159|107.47325761159|107.47325761159|107.47325761159|107.47325761159|107.47325761159|107.47325761159|107.47325761159|107.47325761159|107.47325761159|107.47325761159|107.47325761159|105.83917254695|104.02352374669|103.08724894652|102.35138697237|-107.0108225367|-107.0108225367|-107.0108225367|-107.0108225367|-107.0108225367|-107.0108225367|-107.0108225367|-107.0108225367|-107.0108225367|-107.0108225367|-107.0108225367|-107.0108225367|-107.0108225367|-107.0108225367|-107.0108225367|-107.0108225367|-107.04979986853|-108.1020021936|-108.83611451484|101.88092821026|101.88092821026|101.88092821026|101.24547595872|98.264970354388|98.21481310431|98.21481310431|98.21481310431||98.21481310431|98.21481310431|98.21481310431|98.21481310431|98.21481310431|98.21481310431|98.21481310431|98.21481310431|98.21481310431|97.819402983942|97.819402983942|96.821559803528|96.445067821655|-101.75371385894|||-101.75371385894|-101.75371385894|-101.75371385894|-101.75371385894|-101.75371385894|-101.75371385894|-101.75371385894|-101.75371385894|-101.75371385894|-101.75371385894|-101.75371385894|-101.75371385894|-101.75371385894|-101.75371385894|-101.75371385894|-101.75371385894|-101.75371385894|-101.75371385894|-101.75371385894|96.446658396486|96.446658396486|96.446658396486|96.446658396486|96.392952044544|95.551704100732|95.551704100732|95.551704100732|95.551704100732|95.551704100732|95.551704100732|95.551704100732
03059|14145|/equities/brenntag-ag|STOXX600/DAX/EAFAVALUE|-83.062396489627|-83.062396489627|-83.062396489627|-83.062396489627|-83.062396489627|-83.062396489627|-83.062396489627|-83.062396489627|-83.062396489627|-83.062396489627|-83.062396489627|-83.062396489627|-83.062396489627|-83.684217858652|-83.684217858652|-83.684217858652|-83.684217858652|-83.684217858652|80.256064027455|80.256064027455|80.256064027455|80.256064027455|80.256064027455|80.256064027455|80.256064027455|80.256064027455|80.256064027455|80.256064027455|80.256064027455||80.005632393786|79.794034738484|79.410037750605|||79.184487813715|78.518319759109|78.018133438669|77.711129380531|77.711129380531|77.711129380531|77.711129380531|76.436809965048|75.919788833099|75.485323689202|75.386058441295|75.386058441295|75.386058441295|75.386058441295|75.386058441295|75.386058441295|74.758956078571|74.203327848524|74.203327848524|74.203327848524|74.203327848524|73.63925245295|72.941391393984|72.214878953657|72.144307998773|71.691449805494|70.936058543784|70.298954564843|69.111059169542|68.596417935247|68.596417935247|68.596417935247|68.596417935247|68.596417935247|68.596417935247|68.596417935247|68.444908494811|-71.372271001472|-71.372271001472|-71.372271001472|-71.372271001472|-71.372271001472|-71.372271001472|-71.372271001472|-71.372271001472|-71.372271001472|-71.848080992846|-72.826754861572|-73.747506995442|-74.480561887161|-74.596911958439|-74.596911958439|-74.596911958439|-74.596911958439|-74.596911958439|-74.596911958439|-74.596911958439|-74.596911958439|-75.871013168475|-76.280391960179|-76.280391960179|-76.280391960179|-76.770439020832|-77.096038253263|-77.408933223569|73.913122818353|73.913122818353|73.913122818353|73.215686526485|73.215686526485|73.215686526485|72.156161078051|72.156161078051|72.156161078051|72.156161078051|72.156161078051|72.156161078051|72.156161078051|72.156161078051|72.156161078051|72.019068356173|71.441184807504|70.652430429155|70.097141784754|69.745716247655|69.130517371026|69.130517371026|69.043904816141|68.981006131161|68.514455037634|68.072656849923|68.072656849923|67.827397907114|67.675994860172|67.179081419442|-70.788025801539|-70.788025801539|-70.788025801539|-70.788025801539|-70.788025801539|-70.788025801539|-71.565543133826|-71.565543133826|-71.565543133826|-71.565543133826|-71.565543133826|-71.565543133826|-71.565543133826|-71.565543133826|-71.565543133826|-71.565543133826|-71.565543133826|-71.565543133826|-71.849490014282|-72.382736492682|-72.382736492682|-72.382736492682|-72.382736492682|-72.382736492682|-72.382736492682|-72.382736492682|-73.005260362149|-73.880288748742|-74.283621232136|-74.283621232136|-74.283621232136|-74.283621232136|-74.283621232136|-74.283621232136|-74.283621232136|-74.310691851625|-74.607437577788|-75.430484841205|-75.742758934076|-76.31056673975|-76.31056673975|-77.221739058707|-77.223255738706|-77.223255738706|-77.223255738706|-77.223255738706|72.895352054385|72.895352054385|72.895352054385|72.895352054385|72.895352054385|72.895352054385|72.895352054385|72.895352054385|72.895352054385|72.895352054385|72.895352054385|72.895352054385|72.895352054385|72.895352054385|72.895352054385|72.693468641133|72.693468641133|72.693468641133|72.693468641133|72.693468641133|72.693468641133|71.441315594178|71.441315594178|71.441315594178|71.441315594178|71.441315594178|71.441315594178|71.441315594178||71.441315594178|71.441315594178|71.441315594178|71.441315594178|70.772571288724|70.149102848718|70.149102848718|69.335664186157|67.898515287679|-71.477919804588|-71.477919804588|-71.477919804588|-71.477919804588|-71.477919804588|||-71.477919804588|-71.560140238027|-71.560140238027|-71.560140238027|-71.560140238027|-71.560140238027|-71.560140238027|-71.560140238027|-71.560140238027|-71.560140238027|-71.560140238027|-71.560140238027|-71.560140238027|-71.560140238027|-71.886221297263|-71.886221297263|-72.353480330807|-72.353480330807|-73.36164240451|69.176014128973|69.176014128973|69.176014128973|69.176014128973|69.176014128973|69.176014128973|69.176014128973|69.176014128973|69.176014128973|69.176014128973|69.176014128973|69.176014128973
03060|353|/equities/continental-ag|STOXX600/DAX/EAFAVALUE|70.94491810988|70.94491810988|70.94491810988|70.94491810988|70.94491810988|70.94491810988|70.084616610033|70.084616610033|70.084616610033|69.852910938774|-76.213136315958|-76.213136315958|-76.213136315958|-76.213136315958|-76.213136315958|-76.213136315958|-76.213136315958|-76.213136315958|-77.085704406782|-78.070501944514|-78.070501944514|-78.372136461005|73.969311783854|73.969311783854|73.969311783854|73.969311783854|73.969311783854|73.969311783854|73.969311783854||73.481457893654|73.041619610571|72.575136528835|||72.480152088653|72.059199105382|72.059199105382|71.637998327811|71.519128745966|71.519128745966|69.769031465244|68.745594806353|68.221971181782|68.221971181782|68.044412881966|67.796925488367|67.796925488367|66.834851720062|66.834851720062|66.834851720062|66.684281536966|66.578089816735|66.437749315418|66.437749315418|66.437749315418|64.974167533624|64.484627931104|64.224995205577|64.224995205577|64.224995205577|64.104438540864|63.747156935189|61.762396526837|59.519326422506|59.223983367644|59.223983367644|58.297364737499|-64.048901136106|-64.048901136106|-64.048901136106|-64.048901136106|-64.048901136106|-64.048901136106|-64.048901136106|-64.048901136106|-64.048901136106|-64.907666903277|-65.396298441114|-65.671443127727|-65.991604221238|-67.890667796547|-68.570629085117|-68.570629085117|-68.570629085117|-68.748490789972|-68.748490789972|-68.748490789972|-68.748490789972|-68.748490789972|-68.748490789972|-68.748490789972|-68.748490789972|-68.748490789972|-68.748490789972|-68.748490789972|-68.748490789972|-68.748490789972|-68.748490789972|-68.748490789972|-69.463878502937|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.01874277941|-70.66860456325|-71.476224155971|-72.094697338286|-72.406326883306|-73.182585205491|68.692458842736|68.692458842736|68.692458842736|68.692458842736|68.692458842736|68.692458842736|68.692458842736|68.692458842736|68.692458842736|68.692458842736|68.692458842736|68.692458842736|68.692458842736|68.021615900973|67.372910727372|66.762121877527|66.366797033787|-71.279042679479|-71.279042679479|-71.279042679479|-71.279042679479|-71.279042679479|-71.279042679479|-71.279042679479|-71.279042679479|-71.279042679479|-71.279042679479|-71.279042679479|-71.529715313329|-71.529715313329|-71.529715313329|-71.529715313329|-71.529715313329|-71.529715313329|-71.665243322997|67.144499737201|67.144499737201|67.144499737201|67.144499737201|67.144499737201|66.607223252651|66.336910808746|65.335454928283|64.313838944837|-68.98532059703|-68.98532059703|-68.98532059703|-68.98532059703|-68.98532059703|-68.98532059703|-68.98532059703|-69.089244768727|63.949977769989|63.949977769989|63.949977769989|63.949977769989|63.949977769989|63.949977769989|63.949977769989|63.949977769989|63.064424610291|-68.356544662638|-68.356544662638|-68.356544662638|-68.356544662638|-68.356544662638|-68.356544662638|-68.356544662638|-68.356544662638|-68.356544662638|-68.356544662638|-68.646163817682|-68.646163817682||-68.646163817682|-69.446127163086|-69.446127163086|-70.014590407647|-71.078398595455|-71.078398595455|-71.078398595455|-71.078398595455|-71.078398595455|-71.078398595455|-71.078398595455|-71.078398595455|-71.078398595455|-71.078398595455|||-71.078398595455|-72.263057496963|-72.263057496963|-72.263057496963|-72.263057496963|-72.263057496963|-72.263057496963|-72.263057496963|-72.263057496963|-72.263057496963|-72.263057496963|-72.263057496963|-72.263057496963|-72.263057496963|-73.99562324729|-75.26179953909|-76.707552500301|-78.435061741464|-79.574510045176|71.531712890989|71.531712890989|70.61412236572|67.266697228699|67.266697228699|65.336226068508|65.336226068508|65.336226068508|65.336226068508|65.336226068508|65.336226068508|65.336226068508
03061|958839|/equities/covestro-ag|DAX/STOXX600/EAFAVALUE|-50.094399816571|-50.094399816571|-50.094399816571|-50.094399816571|-50.094399816571|-50.094399816571|-50.382836539873|-50.382836539873|-50.382836539873|-50.382836539873|-50.382836539873|-50.382836539873|-50.382836539873|-50.382836539873|-50.382836539873|-50.694262830559|-51.029892299577|-51.029892299577|-51.579880129413|-52.735979913689|-52.744422990986|-53.123247233705|-53.739162753772|51.139851149953|51.139851149953|51.139851149953|51.139851149953|51.139851149953|51.139851149953||51.139851149953|51.139851149953|51.139851149953|||51.139851149953|51.139851149953|51.139851149953|51.139851149953|49.669834941666|49.0387050245|48.339674377197|48.024713060612|48.024713060612|48.024713060612|48.024713060612|47.660793433978|47.296991068338|47.248138035049|47.248138035049|46.327931285688|-50.576392046069|-50.576392046069|-50.576392046069|-50.576392046069|-50.576392046069|-50.576392046069|-50.69574554292|-50.69574554292|-50.69574554292|-50.69574554292|-50.69574554292|-50.69574554292|-50.69574554292|-50.69574554292|-50.729252048869|-50.729252048869|-50.729252048869|-50.729252048869|-50.729252048869|-50.729252048869|-50.729252048869|-50.729252048869|-50.729252048869|-50.729252048869|-50.729252048869|-50.729252048869|-50.729252048869|-50.729252048869|-50.729252048869|-50.729252048869|-50.729252048869|-50.729252048869|-51.145281258048|-51.543642722701|-52.416270268333|-52.839411392769|-52.839411392769|-52.839411392769|-52.839411392769|-52.924344847557|-52.993161755532|49.06611411875|49.06611411875|49.06611411875|49.06611411875|49.06611411875|49.06611411875|49.06611411875|49.06611411875|49.06611411875|49.06611411875|49.06611411875|49.06611411875|49.06611411875|49.06611411875|49.06611411875|49.06611411875|49.06611411875|48.963461005086|45.989341419478|45.989341419478|45.989341419478|45.989341419478|45.989341419478|45.989341419478|45.858157760059|45.407396773668|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.181130410616|45.06181335602|45.049793033178|44.915326414699|44.607585176489|44.547511764835|44.547511764835|44.475011715702|44.416680107968|44.101311112396|44.018627764661|44.018627764661|44.018627764661|44.018627764661|44.018627764661|44.018627764661|44.018627764661|44.018627764661|44.018627764661|44.018627764661|44.018627764661|44.018627764661|44.018627764661|44.018627764661|44.018627764661|43.079587964967|42.238987848444|40.961097422886|39.317884753863|37.87209552757|37.87209552757|37.87209552757|37.87209552757|37.87209552757|37.509553527744|36.509504106212|-39.226746120435|-39.226746120435|-39.226746120435|-39.226746120435|-39.226746120435|-39.226746120435|-39.226746120435|-39.689163780192|37.400736880825|37.400736880825|37.400736880825|37.400736880825|37.400736880825|37.400736880825|37.400736880825|37.400736880825|37.321372853966|36.506446427128|36.506446427128|36.506446427128|36.506446427128|36.506446427128|36.506446427128|36.506446427128|36.303830007736|35.745920238698|35.644944683606|35.644944683606|35.644944683606||35.644944683606|-39.285069975963|-39.285069975963|-39.381189489486|-39.532105263189|-39.532105263189|-39.532105263189|-39.532105263189|-39.532105263189|-39.532105263189|-39.532105263189|-39.571957315152|-39.571957315152|-39.571957315152|||-39.571957315152|-39.924988933684|-39.924988933684|-39.924988933684|-39.924988933684|-39.924988933684|-39.924988933684|-39.924988933684|-39.924988933684|-39.924988933684|-39.924988933684|-39.924988933684|-39.924988933684|-39.924988933684|-39.924988933684|-39.924988933684|-39.924988933684|-40.456652319301|-41.631839394424|-42.686486376495|-43.404677519056|-43.404677519056|-43.406187186893|-43.406187186893|-43.406187186893|-43.406187186893|-44.057587008764|-44.057587008764|-44.057587008764|-44.057587008764|40.966968718153
03062|355|/equities/daimler|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|61.550714975263|61.036440915122|61.036440915122|60.840128867243|60.840128867243|60.840128867243|-63.127257439179|-63.127257439179|-63.127257439179|-63.127257439179|-63.127257439179|-63.127257439179|-63.127257439179|-63.127257439179|-63.127257439179|-63.206398960267|-63.232109489611|-63.41567425217|-64.32574933862|-64.571389451019|-65.047807620046|61.576875383732|61.576875383732|61.576875383732|61.576875383732|61.576875383732|61.576875383732|61.576875383732|61.576875383732||61.576875383732|61.576875383732|61.576875383732|||61.576875383732|61.576875383732|61.576875383732|61.576875383732|61.576875383732|61.576875383732|60.660972470572|60.284103899005|60.284103899005|59.955670388543|59.642966623663|59.296629132561|59.112366135178|58.030407410262|57.532672755583|57.059636505295|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-59.74821712184|-60.334686614938|-61.54631694364|-62.423687018812|-64.854651598865|-65.056277333293|-65.266421064837|-66.12935567907|-66.775396411193|-67.014860606201|-67.014860606201|-67.014860606201|-67.014860606201|-67.014860606201|-67.014860606201|-67.014860606201|-67.014860606201|-67.627621836141|-68.070028863664|-68.070028863664|-68.640050435343|-68.640050435343|-68.640050435343|-68.640050435343|-68.640050435343|-68.640050435343|-68.640050435343|-68.640050435343|-68.640050435343|-68.640050435343|-68.640050435343|-68.640050435343|-68.640050435343|-68.640050435343|-68.640050435343|-68.640050435343|-68.640050435343|-68.640050435343|-69.146169795238|-69.774226976573|-69.774226976573|-69.875808107787|-70.144790397676|-70.369473533218|-70.369473533218|-70.369473533218|-70.369473533218|-70.369473533218|-70.395986038425|-70.395986038425|-70.395986038425|-70.395986038425|-70.395986038425|-71.392208794729|-72.1330048552|-72.313341033773|-72.825375755977|-73.630758293016|-73.630758293016|-73.630758293016|-73.630758293016|-73.630758293016|-73.630758293016|-73.630758293016|-73.630758293016|-73.630758293016|-73.630758293016|-73.630758293016|-73.630758293016|-73.630758293016|-74.386862822942|-74.386862822942|-74.481514688523|-74.905567959714|-75.455389464218|-75.455389464218|-75.455389464218|-75.455389464218|-75.455389464218|-75.455389464218|-75.455389464218|-75.455389464218|-75.455389464218|-75.455389464218|-75.455389464218|-75.455389464218|-75.455389464218|-75.455389464218|-75.455389464218|-75.455389464218|-75.455389464218|-75.455389464218|-75.844323542735|72.130977587668|72.130977587668|72.130977587668|72.130977587668|71.958305735023|71.5377829686|71.5377829686|70.015160918628|70.015160918628|69.60629036735|69.583656658845|68.59572894277|68.402200430286|68.402200430286|67.93966560193|-71.49402461015|-71.49402461015|-71.49402461015|-71.49402461015|-71.49402461015|-71.49402461015|-71.49402461015|-71.49402461015|-71.49402461015|-71.49402461015|-71.49402461015|-71.49402461015|-71.49402461015|-71.53807770796|-71.53807770796|-71.53807770796|-71.53807770796|-71.53807770796|-71.53807770796|-71.53807770796|-71.53807770796|-72.688139201702|-72.688139201702||-72.688139201702|-72.688139201702|-72.688139201702|-72.688139201702|-72.688139201702|-72.688139201702|-72.688139201702|-72.688139201702|-72.688139201702|-72.688139201702|-72.688139201702|-72.688139201702|-72.688139201702|-72.688139201702|||-72.688139201702|-74.383487544128|-74.434632531755|-74.434632531755|-74.434632531755|-74.434632531755|-74.434632531755|-74.434632531755|-74.434632531755|-74.434632531755|-74.434632531755|-74.434632531755|-74.434632531755|-74.434632531755|-75.670841077661|-75.670841077661|-76.772046676052|71.546575258384|71.546575258384|71.546575258384|71.546575258384|71.546575258384|71.512308012788|71.399229989388|71.319006691434|71.319006691434|71.319006691434|71.319006691434|71.319006691434|71.319006691434|71.319006691434
03063|1014089|/equities/delivery-hero-ag|STOXX600/DAX/EAFAGROWTH|-22.49463710587|-22.49463710587|-22.49463710587|-22.49463710587|-22.49463710587|-23.962097483661|-25.426169172955|-25.426169172955|-25.440147686817|-25.440147686817|-25.440147686817|-25.440147686817|-25.440147686817|-25.440147686817|-25.440147686817|-25.761628485644|-25.761628485644|-25.761628485644|-26.084031688863|-26.804757766916|-27.630137135586|-27.630137135586|-27.630137135586|-27.630137135586|-27.630137135586|-27.812929870906|-28.076033117841|-28.111981500597|-28.79914486564||-28.897627416636|-28.897627416636|-28.897627416636|||-29.54597427159|-31.838860318721|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|28.086035766689|27.984760326907|26.477420294192|26.477420294192|24.014766610946|24.014766610946|24.014766610946|24.014766610946|24.014766610946|23.503352603742|23.358724975397|23.133582432855|-26.876920087026|-26.876920087026|-26.876920087026|-26.876920087026|-26.876920087026|-26.876920087026|-27.895638738213|-27.895638738213|-27.895638738213|-28.52626491712|-29.203905065042|-30.01795086064|-30.763278581457|-30.833512532672|-30.833512532672|-30.833512532672|-30.833512532672|-30.833512532672|-30.833512532672|-30.833512532672|-30.833512532672|-30.833512532672|-31.463838043758|-31.463838043758|-31.463838043758|-31.463838043758|-32.572042402238|-32.939214106633|-33.561617191133|-33.561617191133|-33.561617191133|-33.561617191133|-33.561617191133|-33.561617191133|-33.561617191133|-33.561617191133|-33.561617191133|-34.095408235983|-34.45128757313|-35.527542345559|-36.42060326739|-37.163168686451|-38.063244044583|-38.192307882077|-38.192307882077|-38.192307882077|-38.340898863217|-38.640214762743|-38.640214762743|-38.798294104531|-39.604869158419|-39.604869158419|-39.706785935129|-39.706785935129|-40.528648343313|-41.731197241688|-41.731197241688|-41.731197241688|-41.731197241688|-41.731197241688|-41.731197241688|-41.731197241688|-41.731197241688|-42.842718419923|-42.88369551987|-42.88369551987|-43.191885114715|38.036400428942|38.036400428942|38.036400428942|38.036400428942|38.036400428942|38.036400428942|38.036400428942|38.036400428942|38.036400428942|38.036400428942|38.036400428942|38.036400428942|38.036400428942|38.036400428942|38.036400428942|38.036400428942|38.036400428942|38.036400428942|38.036400428942|38.036400428942|38.036400428942|36.405168762396|34.64240820164|34.616286831371|33.909206793564|33.196329983208|-37.93295178687|-37.93295178687|-37.93295178687|-37.93295178687|-37.93295178687|-37.93295178687|-37.93295178687|-37.93295178687|-37.93295178687|-37.93295178687|-37.93295178687|-37.93295178687|-37.93295178687|-38.271056973|-38.697843378407|-39.074921096933|-39.074921096933|-39.074921096933|-39.776301557899|-40.081776894882|-40.081776894882|-40.081776894882|-40.081776894882|-40.081776894882|-40.794197812958|36.858118871053|36.858118871053|36.858118871053|35.986522095292|35.913912659319|35.810457527011|35.303287412689|34.683120911021|34.683120911021|34.683120911021|34.683120911021|34.683120911021|33.469302275335|32.448667846956|31.583799506601||30.800055770274|29.427138177786|29.427138177786|29.427138177786|29.427138177786|29.427138177786|29.427138177786|-33.877969360838|-33.877969360838|-33.877969360838|-33.877969360838|-33.877969360838|-33.877969360838|-33.877969360838|||-33.877969360838|-33.877969360838|-34.117357162018|-34.117357162018|-34.117357162018|-34.117357162018|-34.117357162018|-34.155952669271|-34.565502512332|-35.120557957088|-35.485619842118|-35.854021932357|-35.919101917294|-35.919101917294|-36.669000108537|-37.098334161768|-37.791483075894|-39.031647531498|-39.602386731029|-40.375430286064|-41.362699283642|-41.751333198594|-42.392592493745|-42.70981892077|-42.70981892077|-42.70981892077|-42.910044541463|-42.910044541463|-42.910044541463|-43.699493901051|-44.850114182823
03064|352|/equities/deutsche-bank|STOXX600/DAX/EAFAVALUE|-12.533749690981|-12.626054992644|-12.915838442873|11.855412568151|11.855412568151|11.855412568151|-12.494539738442|-12.494539738442|-12.494539738442|-12.494539738442|-12.494539738442|-12.494539738442|-12.494539738442|-12.494539738442|-12.494539738442|-12.494539738442|-12.494539738442|-12.494539738442|-12.513710605596|-12.775789750389|-12.919210448057|12.1033995694|12.1033995694|12.1033995694|11.961221437331|11.905671363117|11.905671363117|11.905671363117|11.905671363117||11.853515368922|11.853515368922|11.853515368922|||11.764572971644|11.668636129501|11.63326226142|11.53297086479|11.53297086479|11.53297086479|11.34218995573|11.309382585855|11.309382585855|11.277313819827|11.102460030385|11.010234666544|11.010234666544|10.989993378799|10.989993378799|10.919548455522|10.90083142524|10.667420696439|10.667420696439|10.667420696439|10.667420696439|10.667420696439|10.667420696439|10.667420696439|10.625578799978|10.445531808817|10.309479885061|10.19897744916|10.076197229736|10.039461585303|10.039461585303|10.039461585303|10.039461585303|10.039461585303|10.039461585303|10.039461585303|9.8584016919358|9.7773347033641|9.7344580480457|9.7344580480457|9.7344580480457|9.5089537643724|9.3855592435525|-10.199600199204|-10.219889882915|-10.288044138874|-10.383493604622|-10.538113024904|9.8390354878599|9.8390354878599|9.8390354878599|9.8390354878599|9.8390354878599|9.8390354878599|9.8390354878599|9.8390354878599|9.8390354878599|9.8390354878599|9.8390354878599|9.8390354878599|9.8390354878599|9.6982482496653|9.6982482496653|9.6982482496653|9.6982482496653|9.6982482496653|9.6982482496653|9.6982482496653|9.6982482496653|9.6982482496653|9.6982482496653|9.5844982535479|-10.1499597177|-10.1499597177|-10.1499597177|-10.1499597177|-10.1499597177|-10.203510613915|-10.408792580033|-10.408792580033|-10.408792580033|-10.408792580033|-10.408792580033|-10.408792580033|-10.408792580033|-10.408792580033|-10.408792580033|-10.408792580033|-10.416281185884|-10.416281185884|-10.416281185884|-10.48689006378|-10.48689006378|-10.531078770242|-10.531078770242|-10.531078770242|-10.531078770242|-10.531078770242|-10.531078770242|9.7450241627221|9.7450241627221|9.7450241627221|9.7450241627221|9.7450241627221|9.7450241627221|9.7450241627221|9.7450241627221|9.7450241627221|9.7450241627221|9.589360137993|9.5531777234142|9.4540864992214|9.3025960445484|9.0856625239143|9.0127004654919|-9.7575858709116|-9.7575858709116|-9.7575858709116|-9.7575858709116|-9.7575858709116|-9.7575858709116|-9.7575858709116|-9.7575858709116|-9.7575858709116|-9.7575858709116|-9.7575858709116|-9.7575858709116|-9.7575858709116|-9.7575858709116|-9.7575858709116|-9.8664842310767|-9.9406488938708|-10.023258679637|-10.023258679637|-10.14300896672|-10.157009940982|-10.262671658474|-10.262671658474|-10.262671658474|-10.262671658474|-10.262671658474|-10.262671658474|-10.262671658474|-10.262671658474|-10.262671658474|-10.262671658474|-10.262671658474|-10.31330193091|-10.33631974675|-10.33631974675|-10.33631974675|-10.33631974675|-10.33631974675|-10.33631974675|-10.33631974675|-10.33631974675|-10.33631974675|-10.33631974675|-10.353904785237|-10.353904785237|-10.353904785237|-10.353904785237|-10.353904785237|-10.353904785237|-10.353904785237|-10.353904785237|-10.353904785237|-10.353904785237|-10.353904785237||-10.353904785237|-10.353904785237|-10.353904785237|-10.380173256942|-10.380173256942|-10.380173256942|-10.380173256942|-10.380173256942|-10.380173256942|-10.380173256942|-10.380173256942|-10.380173256942|-10.380173256942|-10.380173256942|||-10.380173256942|-10.380173256942|-10.380173256942|-10.380173256942|-10.380173256942|-10.380173256942|-10.380173256942|-10.380173256942|-10.380173256942|-10.380173256942|-10.700031820978|-10.700031820978|-10.700031820978|-10.700031820978|-11.119924192126|-11.306360064276|-11.506333852512|-11.506333852512|-11.506333852512|-11.680481990953|-12.168587724907|-12.168587724907|-12.168587724907|-12.168587724907|-12.168587724907|-12.168587724907|-12.168587724907|-12.168587724907|-12.168587724907|-12.168587724907|-12.168587724907
03065|359|/equities/dt-boerse|STOXX600/DAX/EAFAGROWTH|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|182.54312750176|181.78680426628|180.84644664162|180.27339515413|180.27339515413|180.10099834563|179.89767632485|179.89767632485|179.89767632485|179.89767632485|179.89767632485|179.89767632485|179.89767632485|179.89767632485|179.89767632485||179.89767632485|179.35297250748|178.51440609826|||177.65211517429|176.94402516788|175.62390956289|175.52774518867|175.52774518867|175.52774518867|175.52774518867|175.52774518867|175.52774518867|174.99472145393|173.64840763558|173.64840763558|173.64840763558|172.52879151756|170.97643925806|169.70159442845|167.8712139971|167.52913802277|167.08596659456|167.08596659456|166.50384956768|166.37094260775|165.30382613698|163.4625812058|161.93342203612|160.65935849608|159.34766384924|159.34766384924|159.03629299628|158.48332073707|158.48332073707|158.48332073707|155.87591311687|153.52323221889|-163.33198622103|-163.33198622103|-163.33198622103|-163.33198622103|-163.33198622103|-163.39386662769|-163.43020960202|-163.43020960202|-163.43020960202|-164.63351016058|-164.63351016058|-164.63351016058|-164.63351016058|-164.97890000888|-166.09600475705|-166.25389468312|-166.31342995231|-166.31342995231|-166.31342995231|-166.31342995231|-166.31342995231|-166.31342995231|-166.31342995231|-166.31342995231|159.60994240624|159.60994240624|159.60994240624|159.60994240624|159.60994240624|159.60994240624|159.60994240624|159.60994240624|159.60994240624|159.60994240624|159.31059777666|-166.50139463992|-166.50139463992|-166.50139463992|-166.50139463992|-166.50139463992|-166.50139463992|-166.50139463992|-166.50139463992|-166.74877334801|-168.25141415296|-168.89046016995|-169.04420428054|-169.04420428054|-169.04420428054|-169.04420428054|-169.04420428054|-169.04420428054|-169.04420428054|-169.04420428054|-169.04420428054|-169.04420428054|-169.94355810766|-172.44006727674|-174.90563200291|167.88491077123|167.88491077123|167.88491077123|167.88491077123|167.88491077123|167.88491077123|167.88491077123|167.88491077123|167.88491077123|167.88491077123|167.88491077123|167.88491077123|167.88491077123|164.93601078124|161.41779586045|-168.75722573608|-168.75722573608|-168.75722573608|-168.75722573608|-168.75722573608|-168.75722573608|-168.75722573608|-168.75722573608|-168.75722573608|-168.75722573608|-168.75722573608|-169.68580959473|-169.9814464586|-173.53772439085|163.33373203011|163.33373203011|163.33373203011|163.33373203011|163.33373203011|163.33373203011|163.33373203011|163.33373203011|163.33373203011|163.33373203011|163.33373203011|163.33373203011|163.33373203011|163.33373203011|-170.05246372885|-170.05246372885|-170.05246372885|-170.05246372885|-170.05246372885|-170.05246372885|-170.59163348616|-170.64225203422|-170.64225203422|-170.64225203422|-170.64225203422|-170.64225203422|-172.18861777945|-172.46557955883|-172.46557955883|-173.04508076931|-175.07786921688|-176.07267302225|-176.07267302225|-176.07267302225|-176.07267302225|-176.07267302225|-181.35297307648|-183.07552920091|-183.83668826143|-184.03799526471|-184.54849744566|-184.54849744566|-184.54849744566|-184.54849744566|-184.54849744566|-184.54849744566|-184.93885701914||-184.93885701914|-184.93885701914|175.5011060059|175.5011060059|174.69011914067|174.01124399825|173.8007755082|173.8007755082|173.8007755082|173.8007755082|173.8007755082|173.8007755082|173.7008654057|171.84653025336|||171.84653025336|171.84653025336|171.84653025336|171.84653025336|171.84653025336|171.84653025336|171.84653025336|170.42670282464|169.66577650817|168.75774796549|168.75774796549|167.55027806034|164.26143091774|161.59047506756|-173.22760345416|-173.22760345416|-173.22760345416|-173.22760345416|-173.22760345416|-173.22760345416|-173.22760345416|-173.22760345416|-174.57871692222|-174.57871692222|-174.57871692222|-174.57871692222|-174.75088335606|-174.75088335606|-174.80017925253|-174.80017925253|-174.80017925253
03066|354|/equities/deutsche-post|STOXX600/DAX/EAFAVALUE|-44.99114814961|-44.99114814961|-45.105718996393|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-45.744146702962|-46.210554417524|-46.210554417524|-46.210554417524|-46.210554417524|-46.210554417524|-46.210554417524|-46.210554417524|-46.210554417524|-46.36144925108|-46.708275911437|44.586601023859||44.586601023859|44.586601023859|44.586601023859|||44.586601023859|44.586601023859|44.586601023859|44.586601023859|44.586601023859|44.586601023859|44.586601023859|44.586601023859|44.535388899055|44.075153086148|43.79517059587|43.20463519916|42.878484046294|42.305814411721|42.100352025122|41.63900007152|41.156389807589|40.730157215206|39.990286970835|39.990286970835|39.57420810141|39.361618290101|38.995411830649|38.901011102183|38.595846194672|38.415661726448|38.18129084955|37.845047880658|37.330050072679|36.74811255668|36.370401458987|35.929612774593|-38.460763633272|-38.460763633272|-38.460763633272|-38.460763633272|-38.460763633272|-38.460763633272|-38.460763633272|-38.460763633272|-38.460763633272|-38.460763633272|-39.104461762663|-39.501877722258|-39.501877722258|-39.501877722258|-40.12882255075|-40.12882255075|-40.12882255075|-40.12882255075|-40.12882255075|-40.12882255075|-40.12882255075|-40.12882255075|-40.12882255075|-40.12882255075|-40.12882255075|-40.12882255075|-40.158691867166|-40.188641090688|-40.188641090688|-40.188641090688|-40.435711034467|-40.966068197544|-41.436744823782|-41.585271560184|-41.99141196303|-42.125180976175|-42.817700033478|-43.04621790939|-43.04621790939|-43.04621790939|-43.04621790939|-43.479913769836|-43.479913769836|-43.479913769836|-43.590180355834|-43.686035746256|-43.889760778921|-44.363485164525|-44.363485164525|-44.363485164525|-44.363485164525|-44.363485164525|-44.363485164525|-44.363485164525|-44.954424773191|-45.060473665634|-45.148178715981|-45.148178715981|-45.148178715981|-45.575199599042|-45.964109521193|-46.074009053225|-46.227787989504|-46.264241331046|-46.264241331046|-46.264241331046|-46.264241331046|-46.27347278892|-46.27347278892|-46.27347278892|-46.27347278892|-47.649134957117|44.577348352227|44.382553909672|44.382553909672|44.382553909672|44.382553909672|44.382553909672|44.102560306537|43.958679915521|43.909087235235|43.687041024923|43.56893943239|43.56893943239|43.284933550367|43.019640523365|43.019640523365|43.019640523365|43.019640523365|43.019640523365|43.019640523365|43.019640523365|42.707933406223|42.451035159815|42.180660892853|42.180660892853|42.180660892853|42.180660892853|42.180660892853|42.180660892853|42.180660892853|42.180660892853|42.180660892853|41.84934518219|41.669829446751|41.01508890995|40.524265150324|-42.880313648207|-42.880313648207|-42.880313648207|-42.880313648207|-42.880313648207|-42.880313648207|-42.880313648207|-42.880313648207|-42.880313648207|-42.880313648207|-42.880313648207|-42.880313648207|-42.880313648207|-42.880313648207|-42.880313648207|-42.880313648207|-42.880313648207|-42.880313648207|-42.880313648207|-43.143127827096|-43.465139605654|-43.723490002037|-43.942208875419|-44.323881665232|41.67240069707|41.67240069707|41.67240069707|41.67240069707|41.67240069707|41.67240069707||41.67240069707|41.67240069707|41.67240069707|41.67240069707|41.67240069707|41.404105567144|41.404105567144|41.385116576273|41.177352480445|40.973722833565|40.704969187766|40.388578172293|40.235364856286|40.030321385972|||40.030321385972|40.030321385972|40.030321385972|39.946169438324|39.946169438324|39.73741082611|39.189350158116|39.189350158116|39.189350158116|39.189350158116|39.189350158116|-42.502336612807|-42.502336612807|-42.502336612807|-42.502336612807|-42.502336612807|-42.502336612807|39.646676278674|39.646676278674|39.646676278674|39.646676278674|39.646676278674|39.646676278674|39.646676278674|39.646676278674|39.646676278674|39.646676278674|39.646676278674|39.646676278674|39.646676278674|39.646676278674
03067|656|/equities/dt-telekom|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-23.012410265433|-23.112121800832|-23.359995947272|22.519432806078|22.519432806078|22.519432806078|22.519432806078|22.519432806078|22.519432806078|22.519432806078|22.519432806078|22.519432806078|22.519432806078|22.467147375812|22.396830163256|22.229810699109|21.959233690505|21.897325228767|21.897325228767|21.8425837613|21.747033280225|21.747033280225|21.747033280225|21.693954169303|21.693954169303|21.693954169303|21.64217216389|-22.389942605221|-22.389942605221||-22.389942605221|-22.389942605221|-22.39490240679|||-22.39490240679|-22.39490240679|-22.39490240679|-22.39490240679|-22.488781172543|-22.716145098772|-22.996767346438|22.14747550152|22.14747550152|22.08469546793|21.942143004591|21.942143004591|21.942143004591|21.79015895333|21.648233111325|21.466647659875|21.2582203935|21.190065066458|21.190065066458|21.190065066458|21.050071787438|20.922858211289|20.843730578698|20.784606669025|20.784606669025|20.645397316169|20.629576565015|20.629576565015|20.629576565015|20.629576565015|20.574261048679|20.574261048679|20.489685184677|20.489685184677|20.489685184677|20.45548368264|20.13637093227|19.853744810609|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.592263504693|-20.613276964784|-20.613276964784|-20.613276964784|-20.613276964784|-20.630974458721|-20.87441558205|20.010874066966|20.010874066966|20.010874066966|20.010874066966|20.010874066966|20.010874066966|20.010874066966|19.835971605135|19.801198313944|19.801198313944|19.638277184425|19.28041832917|19.130861305812|19.130861305812|19.083798381825|19.083798381825|19.083798381825|18.996331927003|-19.697852830788|-19.697852830788|-19.697852830788|-19.697852830788|-19.697852830788|-19.697852830788|-19.697852830788|-19.697852830788|-19.697852830788|-19.697852830788|-19.697852830788|-19.697852830788|-19.697852830788|-19.697852830788|-19.697852830788|-19.697852830788|-19.697852830788|-19.712726200842|-19.902029237507|-19.923810121482|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.133278165473|-20.303739129942|-20.303739129942|-20.303739129942|-20.580488164603|-20.863654515677|-21.154837711578|-21.766597650587|-21.925891968129|-21.925891968129|-21.998490859533|-22.119340274393|-22.119340274393|-22.222941385371|-22.222941385371|-22.222941385371|-22.222941385371|-22.222941385371|-22.222941385371|-22.222941385371|-22.222941385371|-22.222941385371|-22.222941385371|-22.222941385371|-22.222941385371|-22.294379219592|-22.350698772603|-22.382684632503|-22.382684632503|-22.439927759395|-22.616864405987||21.841940967072|21.841940967072|21.841940967072|21.841940967072|21.841940967072|21.841940967072|21.841940967072|21.841940967072|21.841940967072|21.841940967072|21.841940967072|21.841940967072|21.841940967072|21.841940967072|||21.841940967072|21.841940967072|21.631045756328|21.532272799796|21.435580235925|21.321478188266|21.105253550995|21.05611488288|20.934453218596|20.934453218596|20.934453218596|20.934453218596|20.934453218596|20.849880492105|20.849880492105|20.849880492105|20.742922557078|20.712756320171|20.712756320171|20.712756320171|20.712756320171|20.59972908357|20.564700469476|20.47689816618|20.47689816618|20.47689816618|20.47689816618|20.47689816618|20.370043237187|20.370043237187|20.370043237187
03068|9251|/equities/e.on|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-12.557909000464|-12.731010636299|-12.7589328895|-12.7589328895|-12.874369582643|-12.877179341522|12.227375245467|12.227375245467|12.227375245467|12.227375245467|12.227375245467|12.227375245467|12.227375245467|12.227375245467|12.227375245467|12.227375245467|12.227375245467|12.227375245467|12.227375245467|12.227375245467|12.220243746218|12.220243746218|12.220243746218|12.204159743451|12.107955198446|-12.526867177947|-12.526867177947|-12.526867177947|-12.526867177947||-12.528185768109|-12.560761578857|-12.626679720679|||-12.671549390617|-12.671549390617|-12.748363216796|-12.748363216796|-12.843181354114|12.273696020419|12.273696020419|12.131051517387|12.057835023558|12.040691325885|12.040691325885|11.988823040571|11.83369250678|11.678269231573|11.606687956668|11.555764654849|11.515326692702|11.515326692702|11.460640697614|11.341267352784|11.242241123742|11.131934937974|11.076038635595|11.023905669739|11.023905669739|10.949339878879|10.877450711911|10.877450711911|10.877450711911|10.877450711911|10.877450711911|10.877450711911|10.877450711911|10.877450711911|10.877450711911|10.877450711911|10.877450711911|10.731057016259|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.348688816723|-11.697709427605|-11.803653582537|-11.803653582537|-11.807670549777|11.332247876472|11.332247876472|11.332247876472|11.332247876472|11.332247876472|11.166942277823|11.131966162212|11.131966162212|11.052460071981|11.052460071981|11.052460071981|10.999399526848|-11.537625425446|-11.537625425446|-11.537625425446|-11.537625425446|-11.537625425446|-11.537625425446|-11.537625425446|-11.537625425446|-11.537625425446|-11.537625425446|-11.537625425446|-11.537625425446|-11.537625425446|-11.537625425446|-11.537625425446|-11.537625425446|-11.537625425446|-11.537625425446|-11.572107705429|-11.572107705429|-11.572107705429|-11.572107705429|-11.572107705429|-11.572107705429|-11.572107705429|-11.63456430364|-11.652571253515|-11.754199839404|-11.754199839404|-11.754199839404|-11.754199839404|-11.754199839404|-11.754199839404|-11.754199839404|-11.754199839404|-11.754199839404|-11.754199839404|-11.754199839404|-11.754199839404|-11.754199839404|-11.754199839404|-11.754199839404|-11.754199839404|-11.754199839404|-11.754199839404|11.26708212067|11.26708212067|11.26708212067|11.26708212067|11.250091077766|11.139267976506|-11.674615648753|-11.674615648753|-11.674615648753|-11.674615648753|-11.674615648753|-11.674615648753|-11.674615648753|-11.674615648753|-11.674615648753|-11.674615648753|-11.674615648753|-11.801517463797|-11.806619216006|-11.806619216006|-11.806619216006|-11.806619216006|-11.806619216006|-11.806619216006|-11.84366631925|-11.84366631925|-11.863903203685|-11.863903203685|-11.863903203685|-11.863903203685|-11.863903203685|-11.890336244245|-11.890336244245|-11.890336244245|-11.890336244245|-11.890336244245|-11.95704022264|11.75766865256|11.75766865256|11.75766865256|11.75766865256|11.75766865256|11.75766865256|11.75766865256|11.676020638177|11.668912640356|11.580000852446|11.580000852446|11.580000852446||11.580000852446|11.580000852446|11.580000852446|11.580000852446|11.580000852446|11.580000852446|11.446667431572|11.400741522818|11.356286301343|11.356286301343|11.356286301343|11.356286301343|11.343095900977|11.269273310198|||11.134192075215|11.086880142912|10.924170231439|10.924170231439|10.924170231439|10.867134279252|10.684871296354|10.568745246936|10.515273323113|10.44752862725|10.44752862725|10.342809706632|10.20367731618|10.056372162397|10.056372162397|10.056372162397|9.9877751897833|9.9877751897833|9.9877751897833|9.9877751897833|9.9877751897833|9.9877751897833|9.9877751897833|9.9877751897833|9.9877751897833|9.9877751897833|9.9877751897833|9.9877751897833|9.9877751897833|9.9633614300645|9.8792908190529
03069|653|/equities/fresenius-medi|STOXX600/DAX/EAFAVALUE|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-37.502784049795|-38.448648121938|-38.761276513321|36.649824900036|36.649824900036|36.649824900036|36.649824900036|36.649824900036|36.649824900036|36.649824900036|36.649824900036|36.649824900036||36.649824900036|36.649824900036|36.649824900036|||36.649824900036|36.649824900036|36.649824900036|36.649824900036|36.649824900036|36.649824900036|36.649824900036|35.869662478388|35.869662478388|35.792343338911|35.792343338911|35.792343338911|35.792343338911|35.792343338911|35.792343338911|35.103715694154|34.693017098864|34.47668679286|34.210762374147|33.854735657621|33.655260612621|33.161401697943|33.006153954432|33.006153954432|33.006153954432|33.006153954432|32.051980276369|32.051980276369|31.066644319189|-34.069612616868|-34.069612616868|-34.069612616868|-34.069612616868|-34.069612616868|-34.1698099469|-34.1698099469|-34.1698099469|-34.1698099469|-34.388158544941|-34.388158544941|-34.511843611845|-34.813159547523|-35.638511642566|-36.035567372762|-36.565630481997|-36.730700967885|-36.921333840795|-37.096482545477|-37.336647332092|-37.348947434243|-37.348947434243|-37.431665167172|-37.431665167172|-41.678121284637|-41.678121284637|-41.678121284637|-41.857371794335|-41.857371794335|40.384930423412|40.384930423412|40.384930423412|40.384930423412|40.384930423412|40.384930423412|40.384930423412|40.384930423412|40.384930423412|40.372700589137|-42.603507442015|-42.603507442015|-42.603507442015|-42.603507442015|-42.603507442015|-42.603507442015|-42.603507442015|-43.251675520492|-43.410750612233|-44.466388526464|-46.170432637029|-46.754977394393|-46.754977394393|-46.821206500564|-46.821206500564|-47.057591833067|-47.057591833067|-47.057591833067|-47.057591833067|-47.057591833067|-47.057591833067|-47.06343482754|-47.623816636109|-48.154242147896|-48.624712005692|-48.760236757151|-49.423946896725|45.719505205897|45.719505205897|45.719505205897|45.719505205897|45.719505205897|45.719505205897|45.719505205897|45.719505205897|45.719505205897|45.719505205897|45.719505205897|45.719505205897|45.719505205897|45.719505205897|45.719505205897|45.719505205897|45.719505205897|45.406115310222|44.813462752799|43.959403058666|43.200449860513|43.176055392093|42.613948884349|41.483657381559|41.483657381559|41.483657381559|41.483657381559|41.483657381559|41.483657381559|41.483657381559|41.483657381559|41.483657381559|41.483657381559|41.483657381559|41.483657381559|41.335727609556|40.539761736852|40.539761736852|40.539761736852|40.539761736852|40.539761736852|40.539761736852|40.125159784549|-43.188036057923|-43.188036057923|-43.188036057923|-43.188036057923|-43.188036057923|-43.188036057923|-43.188036057923|-43.188036057923|-43.188036057923|-43.211150166694|-43.676401053524|-43.676401053524|-43.676401053524|-44.793778431256|40.704285343056|40.704285343056|40.704285343056|40.704285343056|40.704285343056|40.704285343056|40.704285343056|40.704285343056|40.704285343056|40.704285343056|40.062066685469|40.062066685469|40.062066685469|40.062066685469|40.062066685469|40.062066685469|40.062066685469||40.062066685469|39.352686218804|39.352686218804|39.352686218804|39.352686218804|39.352686218804|39.352686218804|39.352686218804|39.352686218804|39.352686218804|39.352686218804|37.860291804288|37.860291804288|37.839768027171|||37.225854024738|36.504838847948|36.422332198327|36.422332198327|-39.547446740367|-39.547446740367|-39.547446740367|-39.547446740367|-39.547446740367|-39.547446740367|-39.547446740367|-39.547446740367|-39.547446740367|-39.547446740367|-39.547446740367|-39.547446740367|-39.547446740367|-39.547446740367|-39.547446740367|-39.547446740367|-39.547446740367|-39.547446740367|-39.547446740367|-39.547446740367|-39.547446740367|-39.547446740367|-40.202900103112|36.674227360063|36.674227360063|36.674227360063|36.674227360063
03070|6284|/equities/fresenius-ag|STOXX600/DAX/EAFAVALUE|-26.935985886501|-27.131651069772|-27.271111938262|-27.271111938262|-27.292345970763|-27.628162138874|-27.71018075194|-27.906907620249|-27.906907620249|-27.906907620249|-27.906907620249|-27.906907620249|-27.906907620249|-27.906907620249|-27.906907620249|-27.906907620249|-28.077675570181|-28.222973864532|-28.564414917602|-29.286757214942|-29.286757214942|-29.286757214942|-29.286757214942|-29.286757214942|-29.286757214942|-29.286757214942|-29.286757214942|-29.286757214942|-29.286757214942||-29.286757214942|-29.286757214942|-29.286757214942|||-29.286757214942|-29.286757214942|-29.286757214942|-29.286757214942|-29.509174382331|27.784625770654|27.784625770654|27.784625770654|27.784625770654|27.784625770654|27.784625770654|27.784625770654|27.784625770654|27.784625770654|27.784625770654|27.574582896857|27.26509225173|27.025103752295|26.721780556749|26.568646822054|26.405717436559|26.144685921942|25.990762800944|25.684736352245|25.554150798895|25.379057490139|24.817284464073|24.755317024866|24.189240354608|23.56764284606|-25.898271569051|-25.898271569051|-25.898271569051|-25.898271569051|-25.898271569051|-25.898271569051|-25.898271569051|-25.898271569051|-26.093080529944|-26.237310737786|-26.412567821275|-26.748964644285|-27.117738459741|-27.256024625002|-27.256024625002|-27.256024625002|-27.256024625002|-27.328361169164|-27.54384939819|-27.54384939819|-27.54384939819|-27.54384939819|-27.54384939819|-29.467609751549|-29.617344710923|-29.699827668509|-29.783429955063|-29.783429955063|-30.367144106293|-30.689048871359|-30.965862720789|-30.965862720789|-31.317069761821|29.33493793918|29.33493793918|29.33493793918|29.33493793918|29.177709033239|28.734676813801|28.416863944486|28.348736792091|-29.56947881777|-29.56947881777|-29.56947881777|-29.56947881777|-29.56947881777|-29.56947881777|-29.757754559858|28.346537760325|28.346537760325|28.255252043291|28.255252043291|28.255252043291|28.255252043291|28.157502562784|28.082817357798|28.082817357798|28.082817357798|28.082817357798|28.082817357798|28.082817357798|28.082817357798|28.082817357798|28.082817357798|28.016441408522|28.016441408522|27.403824028845|27.139140435136|27.139140435136|27.139140435136|27.139140435136|27.139140435136|27.139140435136|27.139140435136|27.139140435136|27.139140435136|27.139140435136|26.386654294078|26.386654294078|26.386654294078|26.386654294078|25.630171471772|25.067968666485|24.922186758707|24.776873909312|24.557638206833|24.448191662166|24.448191662166|24.448191662166|24.448191662166|24.448191662166|24.448191662166|24.448191662166|24.448191662166|24.152991634313|-25.896363856582|-25.896363856582|-25.896363856582|-25.896363856582|-26.421515917545|-26.453970184744|-26.453970184744|-26.865522745385|-26.951967672358|-26.951967672358|-26.951967672358|-26.951967672358|-26.951967672358|-26.951967672358|-27.314965199376|-27.459863028828|-27.459863028828|-27.459863028828|-27.459863028828|-27.608859122786|-27.608859122786|-27.608859122786|-27.864842588143|26.137034625375|26.137034625375|26.137034625375|26.137034625375|26.137034625375|26.137034625375|26.137034625375|26.137034625375|26.137034625375|26.137034625375|26.137034625375|26.137034625375|26.137034625375|26.137034625375|26.137034625375|24.891149329436|24.480443714925|24.480443714925|24.480443714925|24.480443714925|24.480443714925||24.480443714925|24.374249387265|24.374249387265|24.374249387265|24.374249387265|24.289024926672|24.289024926672|24.289024926672|24.257805084133|24.247412909873|24.247412909873|23.899962631119|23.899962631119|23.899962631119|||23.761069738482|-25.431698923249|-25.431698923249|-25.431698923249|-25.431698923249|-25.431698923249|-25.431698923249|-25.431698923249|-25.431698923249|-25.431698923249|-25.431698923249|-25.431698923249|-25.431698923249|-25.431698923249|-25.431698923249|-25.431698923249|-25.586332671001|-25.587591665933|-25.620102584306|-25.702890806666|-25.956545756118|-26.140051230078|-26.542278987705|-26.905310664507|-27.195344856417|-27.353716138376|-27.970796641789|-28.546996497536|-28.833328882218|-28.977587663863|-29.250652803021
03071|6334|/equities/heidelbergcement-ag-exch|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|81.676355976863|81.676355976863|81.676355976863|81.288173934932|81.180384002897|81.180384002897|81.180384002897|81.180384002897|81.169317389829|81.119494868102|81.119494868102|81.119494868102|81.119494868102|81.119494868102|81.119494868102|81.119494868102|81.119494868102|81.119494868102|81.119494868102|81.119494868102|81.119494868102|81.060549683904|80.577281258212|78.409199261783|78.134292638866|78.134292638866|78.134292638866|78.134292638866|78.134292638866||78.134292638866|78.134292638866|78.134292638866|||78.134292638866|78.134292638866|78.134292638866|78.134292638866|78.134292638866|78.134292638866|77.255879760415|76.775423871842|75.627138839129|74.882372045918|74.263750447613|73.060831694451|72.378703917229|71.863003030048|71.833337005229|71.813707546229|70.656340921184|69.768153442564|68.877949676715|-72.805558396551|-72.805558396551|-72.805558396551|-72.805558396551|-72.805558396551|-72.805558396551|-72.805558396551|-72.805558396551|-72.805558396551|-72.805558396551|-72.805558396551|-72.805558396551|-72.805558396551|-72.805558396551|-72.805558396551|-72.805558396551|-73.201975374261|-73.201975374261|-73.201975374261|-73.201975374261|-73.201975374261|-73.201975374261|-73.201975374261|-73.21219055392|-73.224660579117|-73.47961901708|-74.150686677778|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.739533414123|-75.979007206783|-75.979007206783|-75.979007206783|-75.979007206783|-75.979007206783|-75.979007206783|-75.979007206783|-75.979007206783|-75.979007206783|-75.979007206783|-75.979007206783|-75.979007206783|-76.421125052621|72.999743687205|72.999743687205|72.999743687205|72.999743687205|72.999743687205|72.999743687205|72.999743687205|72.999743687205|72.999743687205|72.999743687205|72.999743687205|72.999743687205|72.999743687205|72.851939769908|71.851040306273|71.816843606685|71.816843606685|71.816843606685|71.816843606685|71.418825787348|71.418825787348|70.906473232687|69.381632567975|69.355149535706|68.687611059956|68.687611059956|68.687611059956|68.348077198274|-73.283737129824|-73.283737129824|-73.283737129824|-73.283737129824|-73.283737129824|-73.283737129824|-73.283737129824|-73.283737129824|-73.283737129824|-73.283737129824|-73.283737129824|-73.283737129824|-73.283737129824|-73.849706803049|-75.808185861188|71.650793200402|71.650793200402|71.650793200402|71.384213056463|70.391375918322|70.391375918322|70.068369128287|70.068369128287|70.068369128287|70.068369128287|70.068369128287|70.068369128287|70.068369128287|70.068369128287|70.068369128287|70.068369128287|69.365969580611|69.256630069901|68.83181352846|68.194237287753|67.05803781959|66.849402080071|66.849402080071|66.849402080071|66.849402080071|66.849402080071|66.849402080071|66.849402080071|66.849402080071|66.849402080071|66.849402080071|66.849402080071|66.849402080071|66.849402080071|66.849402080071|66.849402080071|66.849402080071|66.849402080071|66.849402080071|66.849402080071|66.849402080071|66.849402080071|66.849402080071|66.849402080071|66.849402080071|66.849402080071|66.849402080071||66.849402080071|66.849402080071|66.849402080071|66.849402080071|66.849402080071|66.849402080071|66.849402080071|66.849402080071|66.668220769578|65.711358665552|64.865952835178|63.271061113251|62.992524799772|62.992524799772|||62.992524799772|62.992524799772|62.992524799772|62.243855422745|62.243855422745|61.113177133942|60.161304077996|-65.117029756364|-65.117029756364|-65.117029756364|-65.117029756364|-65.117029756364|-65.117029756364|-65.117029756364|-65.117029756364|-65.117029756364|-66.056697626971|-66.21117918398|-66.21117918398|62.333668091573|62.333668091573|62.333668091573|62.333668091573|62.333668091573|62.333668091573|61.647000292541|61.647000292541|61.188866888589|61.188866888589|61.188866888589|61.188866888589
03072|1054774|/equities/hellofresh-se|STOXX600/DAX/EAFAGROWTH|11.238896625091|11.238896625091|11.238896625091|11.238896625091|-13.60876480571|-13.60876480571|-13.60876480571|-13.60876480571|-13.60876480571|-13.60876480571|-13.60876480571|-13.60876480571|-13.60876480571|-13.60876480571|-13.60876480571|-13.864183600651|-13.985845002272|-13.985845002272|-13.985845002272|-14.444549623174|-14.803388930076|-15.028641286101|-15.028641286101|-15.028641286101|-15.028641286101|-15.028641286101|-15.164601130184|-15.512889644499|-15.864877776962||-15.903475051303|-15.98898540491|-15.98898540491|||-15.98898540491|-16.238039610056|-16.534400306695|-16.534400306695|-16.56766688664|-16.58979605813|-16.58979605813|-16.58979605813|-16.58979605813|-16.58979605813|-16.58979605813|-16.58979605813|-16.58979605813|-16.58979605813|-16.58979605813|-16.58979605813|-16.828661962562|-17.133791654433|-17.314490655093|-17.904156211381|-17.980131747994|-17.980131747994|-18.477646539247|-19.408773896469|-19.912804494714|-20.088948658677|-20.361054662833|-22.666182403061|-22.666182403061|-22.666182403061|-22.972423849606|-23.412138632164|-24.085709019089|-24.313010873159|-24.438255928883|-24.438255928883|-24.438255928883|-24.438255928883|-24.779174008777|-25.442415306756|-25.724349840691|-26.08483331315|-27.407549529958|-27.407549529958|-27.407549529958|-27.798388540401|-27.870432601652|-27.992702416007|-28.291669090373|-28.291669090373|-28.936298272988|-29.106719229388|-29.106719229388|-29.106719229388|-29.106719229388|-29.659689079576|-30.099098985784|-30.494554114995|-30.682282633978|-31.235785928062|-31.235785928062|-31.235785928062|-31.831984907048|-32.691649973014|-33.839611966984|30.1096331676|30.1096331676|30.1096331676|30.1096331676|30.1096331676|30.1096331676|29.883481458399|28.977200776971|27.916333815165|27.332879034069|27.332879034069|27.332879034069|27.332879034069|27.332879034069|26.824866152899|26.622073121752|26.210082102578|25.002868388275|24.622632157118|24.253480632339|24.130654167287|24.130654167287|23.804059478037|23.331733037357|23.199148497454|23.114054398925|22.727114817747|22.727114817747|22.727114817747|22.727114817747|22.727114817747|22.727114817747|22.727114817747|22.727114817747|22.727114817747|22.727114817747|22.727114817747|22.727114817747|22.727114817747|22.727114817747|22.211794373337|21.50032636517|21.32498129564|21.32498129564|21.32498129564|21.32498129564|21.32498129564|21.32498129564|21.32498129564|21.32498129564|21.32498129564|21.32498129564|21.32498129564|21.32498129564|21.32498129564|21.32498129564|21.32498129564|21.32498129564|21.32498129564|20.490534980622|19.733746514309|19.733746514309|19.420273764916|18.786415930134|17.855761716814|17.855761716814|17.098067387444|-20.668527498533|-20.668527498533|-20.781554594799|-20.781554594799|-20.781554594799|-20.781554594799|-20.845538010873|-20.845538010873|-20.845538010873|-21.154765198273|-21.638905072259|-22.36767156924|-23.106857706057|-23.753175657046|-24.299691729411|-24.299691729411|-24.299691729411|-24.299691729411|-24.299691729411|-24.299691729411|-24.299691729411|-24.684656837101|-25.207397384241|-25.63784962404|-25.63784962404|-25.63784962404|-25.969832746058|22.436769988002|22.436769988002|22.436769988002|22.436769988002|22.436769988002|22.436769988002|22.436769988002|22.436769988002|22.436769988002|22.436769988002||22.436769988002|22.436769988002|21.838208882655|21.838208882655|21.838208882655|21.428010746997|21.057201429044|21.057201429044|21.057201429044|21.057201429044|21.057201429044|20.811333810659|20.182511237634|20.182511237634|||19.073346247687|18.343389705393|18.343389705393|17.888210300575|17.454678221953|16.193809372862|-19.741418407697|-19.741418407697|-19.741418407697|-19.741418407697|-19.741418407697|-19.741418407697|-19.741418407697|-19.741418407697|-20.215187865649|-21.236373373209|-21.236373373209|-22.043749010495|-22.059906091136|-22.059906091136|-22.675451267474|18.941514387716|18.941514387716|18.941514387716|-22.673931862851|-22.673931862851|-23.723258206071|-23.75525688441|-23.75525688441|-23.956952670232|-24.607169366562
03073|357|/equities/henkel-hgaa-vz|STOXX600/DAX/EAFAVALUE|-73.566937212407|-73.566937212407|-73.566937212407|-73.566937212407|-73.566937212407|-73.566937212407|-73.566937212407|-73.929338587986|-73.929338587986|-73.929338587986|-73.929338587986|-73.929338587986|-74.356594014151|-74.356594014151|-74.939490259697|72.016168305334|72.016168305334|72.016168305334|72.016168305334|72.016168305334|72.016168305334|71.407962054077|71.294621850772|71.294621850772|71.294621850772|71.294621850772|71.294621850772|71.294621850772|71.207359143928||71.207359143928|71.207359143928|71.207359143928|||71.207359143928|71.207359143928|71.207359143928|71.207359143928|71.207359143928|71.207359143928|71.207359143928|71.207359143928|71.207359143928|70.569505220768|70.569505220768|70.569505220768|70.569505220768|70.569505220768|70.569505220768|70.100557439986|69.527311657174|69.527311657174|69.527311657174|69.527311657174|69.527311657174|69.527311657174|69.527311657174|69.527311657174|69.527311657174|69.527311657174|69.527311657174|69.527311657174|68.897011172223|67.928901234653|67.449887107243|66.829877242368|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.307080979254|-69.818976661791|-70.185161251626|-70.185161251626|-70.63462410459|-71.040692652697|-71.225211820596|-71.301346789459|-72.025938893534|-72.04326725136|-72.581977594765|69.713724120326|69.713724120326|69.713724120326|69.713724120326|69.713724120326|69.713724120326|69.713724120326|69.713724120326|69.713724120326|69.713724120326|69.713724120326|69.713724120326|69.545251616579|69.453609635147|69.31956712594|69.149518774509|68.948913007311|68.948913007311|68.799134301512|68.799134301512|-71.347794218575|-71.347794218575|-71.347794218575|-71.347794218575|-71.347794218575|-71.347794218575|-71.347794218575|-71.583103466602|-71.956780222358|-72.157534682422|-72.748367613851|-73.057834628531|-73.057834628531|-73.057834628531|-73.057834628531|-73.090583459617|-73.090583459617|-73.090583459617|-73.090583459617|-73.090583459617|-73.090583459617|-73.090583459617|-73.090583459617|-73.090583459617|-73.090583459617|-73.090583459617|-73.090583459617|-73.393982825546|-73.911089298757|-74.537877371611|-75.060833750956|-75.060833750956|-75.060833750956|-75.060833750956|-75.060833750956|-75.060833750956|-75.060833750956|-75.060833750956|-75.376480962162|-75.92516221103|-75.92516221103|-76.737958792149|-77.268842356402|-77.641449085733|-77.641449085733|-77.641449085733|-77.641449085733|-77.641449085733|-77.641449085733|-77.641449085733|-77.641449085733|-77.641449085733|-77.641449085733|-77.641449085733|-77.963832978695|-78.837592368093|74.922356830439|74.922356830439|74.922356830439|74.922356830439|74.922356830439|74.922356830439|74.922356830439|74.607061636007|74.065627057858|73.588471473927|72.759409442737|-75.858150711903|-75.858150711903|-75.858150711903|-75.858150711903|-75.858150711903|-75.858150711903|-75.858150711903|-75.858150711903|-75.858150711903||-75.858150711903|-75.858150711903|-75.858150711903|-75.858150711903|72.841615695654|72.841615695654|72.841615695654|72.841615695654|71.832903988824|71.703226654248|70.960252753581|70.500715152833|70.500715152833|70.500715152833|||70.248571069609|70.006193010421|69.580211048228|68.321347745372|68.17372293838|67.183022079293|67.095584191022|66.222868695455|-69.255744308507|-69.255744308507|-69.255744308507|-69.255744308507|-69.255744308507|-69.255744308507|-69.520829247408|-69.57869704451|-69.704109014028|-69.991232780344|-70.007294713834|66.880380063171|66.880380063171|66.880380063171|66.880380063171|66.880380063171|66.570424615138|66.287091041725|66.287091041725|66.287091041725|66.287091041725|66.025546104722|66.025546104722
03074|659|/equities/infineon-tech|STOXX600/DAX/EAFAGROWTH|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-35.635712682338|-36.098845865032|-36.76066165688|-37.324346073495|-37.53360640736|-37.53360640736|-37.53360640736|-37.53360640736|-37.53360640736|-37.53360640736|-38.494284812295|36.579126348585||36.579126348585|36.579126348585|36.579126348585|||36.579126348585|36.579126348585|36.579126348585|36.579126348585|36.579126348585|36.579126348585|35.763194603489|35.103270365978|34.97363580839|34.710982366581|34.429147557174|34.161014237711|34.161014237711|33.367548536751|33.367548536751|33.273387034174|33.138763727343|32.491683657077|31.570481281708|31.244145902473|30.861655006692|30.861655006692|30.861655006692|30.861655006692|30.794338608103|30.593711217594|30.385233490944|28.927204336591|27.429670137241|-30.584200885187|-30.584200885187|-30.584200885187|-30.584200885187|-30.584200885187|-30.584200885187|-30.584200885187|-30.584200885187|-30.584200885187|-30.720778918145|-31.471389142971|-31.471389142971|-31.471389142971|-31.471389142971|-31.766820104366|-31.920911638213|-32.179624707912|-33.076356093121|-33.076356093121|-33.076356093121|-33.076356093121|-33.076356093121|-33.076356093121|-33.076356093121|-33.076356093121|-33.076356093121|-33.076356093121|-33.076356093121|-33.076356093121|-33.076356093121|-33.076356093121|-33.076356093121|-33.076356093121|-33.076356093121|-33.127895002048|-33.272382661679|-33.527926044308|-33.543714494321|-33.543714494321|-33.543714494321|-34.153571308557|-34.520988593136|-34.520988593136|-34.520988593136|-34.578534004667|-34.578534004667|-34.578534004667|-34.891982155352|-34.935739083281|-34.935739083281|-34.935739083281|-34.935739083281|-34.935739083281|-34.935739083281|-34.935739083281|-34.935739083281|-34.935739083281|-34.935739083281|-34.935739083281|-34.935739083281|-34.935739083281|-34.935739083281|-35.756654045307|-36.390170703688|-36.787133148819|-36.8365365438|-37.691429501588|-38.163195249059|-38.163195249059|-38.163195249059|-38.899385475029|-38.969871334356|-39.159580235263|36.266627765266|36.266627765266|36.102089008323|35.455316493925|35.455316493925|35.455316493925|35.455316493925|35.455316493925|35.455316493925|35.455316493925|35.455316493925|35.455316493925|35.455316493925|35.455316493925|35.022851888799|-38.443561077149|-38.443561077149|-38.443561077149|-38.443561077149|-38.443561077149|-38.443561077149|-38.443561077149|-38.443561077149|-38.443561077149|-38.443561077149|-38.443561077149|-38.443561077149|35.663950170068|35.663950170068|35.663950170068|35.663950170068|35.663950170068|35.663950170068|35.663950170068|35.663950170068|35.663950170068|35.449390637641|34.481268180481|33.93529707974|33.297551547882|33.17089039683|-36.455647717934|-36.455647717934|-36.455647717934|-36.455647717934|-36.455647717934|-36.455647717934|-36.455647717934|-36.455647717934|-36.455647717934|33.682048558818|33.682048558818|33.682048558818|33.682048558818|32.786999755023|-35.642506506169|-35.642506506169|-35.642506506169|-35.642506506169|-35.642506506169|-35.642506506169|-35.642506506169|-35.642506506169|-35.642506506169|-35.642506506169|-35.930094375156|-35.930094375156||-35.930094375156|-36.013158522207|-36.264344650461|-36.803436126922|33.906554010222|33.906554010222|33.906554010222|33.906554010222|33.906554010222|33.660716180839|33.660716180839|33.660716180839|33.660716180839|33.660716180839|||33.660716180839|33.660716180839|33.660716180839|33.660716180839|33.660716180839|33.369129106775|-36.992045220534|-36.992045220534|-36.992045220534|-36.992045220534|-36.992045220534|-36.992045220534|-36.992045220534|-36.992045220534|-36.992045220534|-36.992045220534|-37.531437141807|33.439591116563|33.439591116563|33.439591116563|33.439591116563|33.439591116563|33.439591116563|33.439591116563|33.439591116563|33.439591116563|33.439591116563|33.439591116563|33.439591116563|33.439591116563|33.439591116563
03075|1097708|/equities/linde-plc|STOXX600/DAX|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916||367.29974335916|367.29974335916|367.29974335916|||367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|367.29974335916|365.01455424315|365.01455424315|365.01455424315|365.01455424315|365.01455424315|365.01455424315|365.01455424315|362.38562565916|361.86311935239|361.86311935239|361.86311935239|361.86311935239|360.51736433034|359.34705927113|358.61194503622|358.61194503622|358.61194503622|355.41327294063|355.0064096313|354.01266753467|353.0307308545|349.01470230578|348.49690806599|346.81533708848|346.81533708848|346.81533708848|346.01338368038|346.01338368038|-366.0004254342|-366.0004254342|-366.0004254342|-366.0004254342|-366.0004254342|-366.0004254342|-366.0004254342|-366.25667922891|-366.25667922891|-367.07977906884|-367.07977906884|-367.07977906884|-367.07977906884|-367.07977906884|-367.07977906884|-367.07977906884|-367.07977906884|-367.07977906884|-367.07977906884|-367.07977906884|-367.07977906884|-367.07977906884|-367.07977906884|-367.07977906884|-367.07977906884|-367.07977906884|-367.07977906884|350.49847562231|350.49847562231|350.49847562231|350.49847562231|350.49847562231|350.49847562231|350.49847562231|347.30901692578|347.30901692578|347.30901692578|347.30901692578|345.19168819335|345.19168819335|345.19168819335|345.19168819335|344.72132835285|341.49730795274|341.49730795274|338.79700680187|338.49323541651|338.49323541651|335.49915866128|335.49915866128|335.49915866128|335.49915866128|335.49915866128|335.49915866128|335.49915866128|335.49915866128|335.49915866128|335.49915866128|335.49915866128|335.49915866128|335.49915866128|335.49915866128|335.49915866128|335.49915866128|335.49915866128|335.49915866128|335.49915866128|331.84629079226|330.75144302981|328.88582859959|328.88582859959|328.88582859959|-351.22282829722|-351.22282829722|-351.22282829722|-351.22282829722|-351.22282829722|-351.22282829722|-351.22282829722|-351.22282829722|-351.22282829722|-351.22282829722|-351.51148436291|-352.05719738782|-352.41355536581|333.45924269173|333.45924269173|333.45924269173|333.45924269173|329.4372024848|329.4372024848|329.4372024848|329.4372024848|329.4372024848|329.4372024848|329.4372024848|329.4372024848|329.4372024848|329.4372024848|329.4372024848|329.4372024848|326.76946338603|326.76946338603|326.76946338603|326.76946338603|326.76946338603|326.76946338603|326.76946338603|326.76946338603|326.76946338603|326.76946338603|326.76946338603|326.76946338603|326.76946338603|326.76946338603|326.76946338603|326.76946338603|326.76946338603|326.62439223339|322.63267804307|321.65521031406|321.65521031406|321.65521031406|319.48356226844|319.12339166979|318.73270671509|318.73270671509|318.73270671509|318.73270671509|318.73270671509|318.73270671509|318.73270671509||316.92680073247|316.92680073247|316.92680073247|316.92680073247|-335.12882665024|-335.12882665024|-335.12882665024|-335.12882665024|-335.12882665024|-335.12882665024|-335.12882665024|-335.12882665024|-335.12882665024|-335.12882665024|||-335.12882665024|-335.12882665024|-335.12882665024|-335.12882665024|-335.12882665024|-335.12882665024|-335.12882665024|-335.12882665024|-335.12882665024|-335.12882665024|-335.12882665024|-335.12882665024|-335.12882665024|-335.12882665024|-338.72171271713|-338.72171271713|-339.20189352467|-340.83011568861|-340.83011568861|317.23598868008|317.23598868008|317.23598868008|317.23598868008|317.23598868008|313.66221201813|312.34690054694||306.83599842673|306.83599842673|296.2649950448|296.2649950448
03076|658|/equities/merck-kgaa|STOXX600/DAX/EAFAGROWTH|146.28017711833|146.28017711833|146.28017711833|146.28017711833|146.28017711833|146.28017711833|146.28017711833|146.28017711833|146.28017711833|146.28017711833|146.28017711833|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965||-150.18460741965|-150.18460741965|-150.18460741965|||-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-150.18460741965|-153.10789035126|-156.13655009054|-157.28151371611|-157.28151371611|-157.28151371611|152.26498696393|150.79960805818|150.79960805818|150.79960805818|150.79960805818|150.79960805818|150.79960805818|150.79960805818|150.79960805818|150.79960805818|150.79960805818|147.72734432137|145.59704059932|143.68560371767|143.25623025244|141.90121283729|141.90121283729|141.90121283729|141.90121283729|-152.04281666816|-152.04281666816|-152.04281666816|-152.04281666816|-152.04281666816|-152.04281666816|-152.04281666816|-152.04281666816|-156.16798425678|-156.16798425678|-156.76967114318|-156.76967114318|-156.76967114318|-156.76967114318|-156.76967114318|-156.76967114318|-158.15519151543|-159.54743332172|-159.84437374831|-164.08701891776|-164.08701891776|-164.08701891776|-164.08701891776|-164.08701891776|-164.08701891776|-164.08701891776|-164.68279557621|-165.59581971937|-165.59581971937|-165.59581971937|-167.0454519037|-167.0454519037|-168.52105218064|-168.52105218064|-168.52105218064|-168.52105218064|-168.52105218064|-168.52105218064|-168.52105218064|-168.52105218064|-168.52105218064|-171.30116485105|162.17254555287|162.17254555287|162.17254555287|162.17254555287|162.17254555287|160.96950014501|159.54666750595|159.09906517317|157.9211889511|155.34576143221|154.70790856143|154.70790856143|154.70790856143|154.70790856143|154.70790856143|154.70790856143|154.70790856143|154.70790856143|154.70790856143|154.70790856143|154.70790856143|154.70790856143|154.70790856143|152.72545446577|152.21951974325|152.21951974325|152.21951974325|152.21951974325|152.21951974325|152.21951974325|152.21951974325|151.26058105288|151.10620100033|148.07912002152|146.83347395401|146.83347395401|-155.37274898296|-155.37274898296|-155.37274898296|-155.37274898296|-155.37274898296|-155.37274898296|-155.37274898296|-155.37274898296|-155.37274898296|-155.50027596957|-156.59753139821|-157.7111536231|-157.7111536231|-158.78739867898|-161.03787565589|-161.03787565589|-161.03787565589|-161.03787565589|-162.13097583321|-164.48514853305|-164.48514853305|-164.48514853305|-164.48514853305|-166.23626953569|-169.75974799755|-171.14909258882|-171.14909258882|-171.14909258882|-171.14909258882|-171.14909258882|-171.14909258882|-171.14909258882|-171.14909258882|-171.14909258882|-171.14909258882|-171.14909258882|-171.14909258882|-171.14909258882|-171.14909258882|-171.14909258882|-171.14909258882|-171.14909258882|-171.14909258882|-171.14909258882|-171.14909258882|-171.14909258882|-171.14909258882|-171.14909258882|-171.19374293531|-171.19374293531|-171.19374293531|-171.19374293531|-171.19374293531|-171.19374293531|-171.19374293531|-171.19374293531|-171.19374293531|-171.19374293531|-171.19374293531||-171.19374293531|-171.19374293531|-171.19374293531|-171.19374293531|-171.19374293531|-171.19374293531|-171.19374293531|-174.35971640707|-176.08024214772|-177.5921691642|-177.5921691642|-177.5921691642|-180.65795726089|165.28893963756|||165.28893963756|-174.92996377974|-174.92996377974|-174.92996377974|-174.92996377974|-174.92996377974|-174.92996377974|-174.92996377974|-174.92996377974|-174.92996377974|-174.92996377974|-175.14875432959|-175.14875432959|-175.14875432959|-177.48518322121|-177.48518322121|-177.6363121471|-180.47646251886|-181.69884402188|-183.32649217085|-185.4155500778|-187.61727718605|-188.30841009718|-188.30841009718|-188.30841009718|-188.30841009718|-189.16211385309|-191.48568036357|-193.57339044398|-193.57339044398|-193.57339044398
03077|6321|/equities/mtu-aero-eng|STOXX600/DAX/EAFAGROWTH|205.62435016602|205.62435016602|205.62435016602|205.62435016602|205.62435016602|205.62435016602|205.62435016602|205.62435016602|205.62435016602|205.62435016602|205.62435016602|205.62435016602|205.62435016602|200.51039059923|199.72680797627|199.72680797627|199.72680797627|194.4675633525|194.4675633525|194.4675633525|192.4806286599|191.61736263453|190.08596000869|189.68718338232|186.08297984049|184.36126915683|184.36126915683|184.36126915683|184.36126915683||184.03196861202|183.87996495493|181.88884282915|||181.33824194698|181.33824194698|181.33824194698|181.33824194698|181.33824194698|181.33824194698|181.33824194698|181.33824194698|181.33824194698|181.33824194698|181.33824194698|181.33824194698|180.8276697373|180.8276697373|180.8276697373|180.8276697373|178.81749045108|178.81749045108|178.78777984498|178.78777984498|178.78777984498|177.66975640056|177.41361584926|176.35816264771|176.35816264771|174.14518394097|172.5224282965|171.60035401729|171.60035401729|171.60035401729|169.47539691293|168.96988274614|168.27151468643|168.27151468643|168.27151468643|168.06001258833|167.10279312115|164.28365495449|163.03589741637|163.03589741637|163.03589741637|163.03589741637|161.93988754407|-176.54631916171|-176.54631916171|-176.54631916171|-177.09590695837|-179.00378262709|-179.09905371917|-179.09905371917|-179.09905371917|-179.09905371917|-179.09905371917|-179.09905371917|-179.09905371917|-179.09905371917|-179.88380316278|-179.88380316278|-179.88380316278|-179.88380316278|-179.88380316278|-179.88380316278|-179.88380316278|-179.88380316278|-179.88380316278|-179.88380316278|-179.88380316278|-184.00144490689|-185.91827211877|-192.64252355915|-196.44817309329|-196.44817309329|-196.44817309329|-196.50630564104|-214.79033909252|204.07439123319|204.07439123319|204.07439123319|204.07439123319|204.07439123319|204.07439123319|203.88266252066|-212.87946071162|-212.87946071162|-212.87946071162|-212.87946071162|-212.87946071162|-212.87946071162|-212.87946071162|-212.87946071162|-212.87946071162|-214.81606525331|-217.32896003623|-219.24883990706|-220.32648675112|-222.30166177913|-224.75740062047|-226.58599865491|-226.65110707343|-227.99926332497|-227.99926332497|-227.99926332497|-227.99926332497|-227.99926332497|-227.99926332497|-227.99926332497|-227.99926332497|-228.67695992814|-236.67439178213|-237.06510263816|-237.06510263816|-237.06510263816|-237.06510263816|-237.06510263816|-237.06510263816|-237.06510263816|-237.06510263816|-237.06510263816|-237.06510263816|-237.06510263816|-237.06510263816|-242.01678240449|225.1460140913|225.1460140913|225.1460140913|225.1460140913|225.1460140913|225.1460140913|225.1460140913|225.1460140913|225.1460140913|225.1460140913|225.1460140913|224.75668469726|221.89076213107|216.99373271977|216.99373271977|216.99373271977|216.99373271977|-230.07738755498|-230.07738755498|-230.07738755498|-230.07738755498|-230.07738755498|-230.07738755498|-230.07738755498|-230.07738755498|-230.89708914529|-234.07455332821|-234.56844081627|-234.56844081627|-234.56844081627|-234.87049674708|-239.64542554861|-239.64542554861|-239.64542554861|-239.64542554861|-239.64542554861|-239.64542554861|-239.64542554861|-239.64542554861|-239.64542554861|-239.64542554861|-239.64542554861|-241.00046554148|-242.67274406817|-247.91972190435|231.93507740358|231.93507740358||231.93507740358|231.93507740358|231.93507740358|231.93507740358|231.93507740358|230.51674877118|228.94166004451|228.94166004451|228.6351773186|-234.60295648966|-234.60295648966|-234.60295648966|-234.60295648966|-234.60295648966|||-234.60295648966|-234.60295648966|-234.60295648966|-234.60295648966|-234.60295648966|-234.60295648966|-234.60295648966|-234.60295648966|-234.60295648966|-234.60295648966|-234.60295648966|-234.60295648966|-234.60295648966|-234.60295648966|-234.60295648966|-234.60295648966|-234.60295648966|-234.60295648966|-234.60295648966|-234.60295648966|-234.60295648966|-234.60295648966|-234.60295648966|-234.60295648966|-234.60295648966|-234.60295648966|-234.60295648966|-234.60295648966|-234.60295648966|-234.60295648966|-234.60295648966
03078|662|/equities/muench.-rueck|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|384.40400277255|384.40400277255|383.43223106726|381.31358159763|380.85672460684|380.85672460684|380.85672460684|380.85672460684|380.85672460684|380.85672460684|380.85672460684|380.85672460684|379.34258250031|379.34258250031|379.34258250031|377.91398089498|374.62108445797|370.71231911617|-391.54108888232|-391.54108888232|-391.54108888232|-391.54108888232|-391.54108888232|-391.54108888232|-391.54108888232|-391.54108888232|-391.54108888232|-391.54108888232|-391.54108888232||-391.54108888232|-394.14009435004|-396.44561561559|||-396.44561561559|-396.44561561559|-396.44561561559|-396.44561561559|-397.03955866468|-399.03285075969|-404.19510969671|383.44955223202|379.99396523502|379.255440452|379.255440452|379.255440452|379.20050973617|377.41403673524|377.41403673524|377.41403673524|374.85513486678|374.85513486678|374.85513486678|373.4007929791|373.4007929791|370.00900981909|370.00900981909|366.87274535075|366.87274535075|366.87274535075|366.87274535075|366.87274535075|366.87274535075|366.87274535075|366.87274535075|366.87274535075|366.87274535075|366.87274535075|366.87274535075|366.87274535075|366.87274535075|366.64192774975|366.33015468854|366.33015468854|366.33015468854|366.33015468854|366.33015468854|366.33015468854|366.33015468854|366.33015468854|366.33015468854|366.33015468854|366.33015468854|366.33015468854|366.33015468854|366.33015468854|362.90090513656|362.90090513656|362.90090513656|362.90090513656|362.90090513656|362.90090513656|362.90090513656|362.90090513656|362.90090513656|362.90090513656|362.90090513656|362.90090513656|362.90090513656|362.90090513656|362.90090513656|362.90090513656|362.90090513656|362.38013484681|362.38013484681|359.3779418491|357.13659832463|356.37954216517|352.19949807632|345.96055443539|345.58561528449|345.58561528449|345.58561528449|345.58561528449|345.58561528449|345.58561528449|344.97845769729|343.72606071725|341.8900742453|340.35564008484|340.1062609965|339.92540025471|339.92540025471|339.92540025471|339.49986834289|339.49986834289|334.26096211276|334.22124885571|334.22124885571|334.22124885571|334.22124885571|334.20108313676|334.20108313676|334.20108313676|334.20108313676|334.20108313676|334.20108313676|334.20108313676|334.20108313676|334.20108313676|330.95678345491|325.63305702683|-343.00392575101|-343.00392575101|-343.00392575101|-343.00392575101|-343.00392575101|-343.00392575101|-343.00392575101|-343.00392575101|-343.00392575101|-343.00392575101|-343.00392575101|-343.00392575101|-343.00392575101|-346.25992631731|329.33583773951|329.33583773951|329.33583773951|328.39538170873|323.36709316106|322.64676441453|321.99266445344|321.99266445344|321.99266445344|321.99266445344|321.99266445344|321.99266445344|321.99266445344|321.99266445344|321.99266445344|321.99266445344|321.99266445344|321.99266445344|321.99266445344|321.99266445344|321.99266445344|321.99266445344|321.99266445344|321.57164238153|321.57164238153|321.57164238153|321.57164238153|321.57164238153|321.57164238153|321.57164238153|321.57164238153|321.57164238153|321.57164238153|321.57164238153|321.57164238153|321.57164238153|321.57164238153|321.57164238153|321.57164238153|321.57164238153|321.57164238153|321.57164238153|321.57164238153|321.57164238153|321.57164238153|321.57164238153|321.57164238153||321.57164238153|319.26292682421|319.0396268523|319.0396268523|319.0396268523|318.87181236085|317.10758624404|316.98554033202|316.98554033202|316.98554033202|316.98554033202|316.98554033202|313.26171317544|311.45747942888|||308.29162719474|-328.05356679409|-328.05356679409|-328.05356679409|-328.05356679409|-328.05356679409|-328.05356679409|-328.05356679409|-328.05356679409|-328.05356679409|-328.05356679409|-328.05356679409|-328.05356679409|-328.05356679409|-328.05356679409|-328.05356679409|-330.28729338612|-331.3358757757|-337.57876340801|315.01696704427|315.01696704427|314.16330383663|314.08145447179|313.45716349731|-330.55888392897|-330.55888392897|-330.55888392897|-330.55888392897|-330.55888392897|-330.55888392897|-330.55888392897
03079|356|/equities/porsche|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|43.97467521476|43.97467521476|43.97467521476|43.97467521476|43.97467521476|43.97467521476|-46.66708315027|-46.66708315027|-46.66708315027|-46.66708315027|-46.66708315027|-46.66708315027|-46.66708315027|-46.66708315027|-46.66708315027|-46.713412442328|-46.713412442328|-46.713412442328|-47.360457065504|-47.731619122737|-48.35624255418|45.778763273038|45.778763273038|45.778763273038|45.778763273038|45.778763273038|45.778763273038|45.778763273038|45.778763273038||45.778763273038|45.778763273038|45.778763273038|||45.778763273038|45.778763273038|45.778763273038|45.778763273038|45.778763273038|45.778763273038|45.026959183787|44.435936860801|44.435936860801|44.30603994767|44.079487635473|44.07492214586|44.07492214586|43.563562103486|43.563562103486|43.563562103486|43.563562103486|43.563562103486|43.563562103486|43.563562103486|43.563562103486|43.563562103486|43.563562103486|43.563562103486|43.563562103486|43.321419746265|43.321419746265|43.321419746265|42.122133500692|-45.153993927987|-45.153993927987|-45.153993927987|-45.153993927987|-45.153993927987|-45.153993927987|-45.153993927987|-45.153993927987|-45.153993927987|-45.153993927987|-45.363324416513|-45.482624717252|-45.482624717252|-46.145139159645|-46.513487963638|-47.265542724355|-47.98282467284|-48.454663826566|-48.454663826566|-48.454663826566|-48.454663826566|-48.454663826566|-48.454663826566|-48.454663826566|-48.454663826566|-48.454663826566|-48.760547136385|-48.760547136385|-48.760547136385|-49.300934942126|-49.300934942126|-49.300934942126|-49.300934942126|-50.09326103833|-50.340766476781|-50.340766476781|-50.340766476781|-50.340766476781|-50.340766476781|-50.340766476781|-50.340766476781|-50.340766476781|-50.340766476781|-50.340766476781|-50.340766476781|-50.340766476781|-50.340766476781|-50.748075431354|-50.903241691481|-50.903241691481|-51.066658072539|-51.066658072539|-51.066658072539|-51.066658072539|-51.066658072539|-51.066658072539|-51.066658072539|-51.556059984597|-51.556059984597|-51.57252476331|-51.57252476331|-51.57252476331|-52.393918912901|-52.519907546588|-52.943230709045|-53.358034858669|-53.840038045209|-54.012263545241|-54.13696125795|-54.139955613896|-54.968838689376|-55.178690495375|-55.178690495375|-55.373944554814|-55.373944554814|-55.373944554814|-55.373944554814|-55.373944554814|-55.373944554814|-55.373944554814|-55.373944554814|-55.373944554814|-55.373944554814|-55.373944554814|-55.373944554814|-55.373944554814|-55.373944554814|-55.373944554814|-55.373944554814|-55.373944554814|-55.373944554814|-55.373944554814|-55.373944554814|-56.005493042743|-56.536103007833|-57.142338379268|-57.510455717683|-57.510455717683|-57.510455717683|-57.510455717683|-57.510455717683|-57.682728888856|-57.74747628886|55.359735195082|55.359735195082|55.359735195082|55.359735195082|55.359735195082|55.359735195082|54.278596127741|53.677329395339|52.769254205541|52.464725809976|51.748204309746|51.748204309746|51.748204309746|51.748204309746|51.748204309746|51.748204309746|51.748204309746|51.748204309746|51.748204309746|51.748204309746|51.748204309746|51.748204309746|50.740225349316|50.43136123645|49.407516399069|-52.990275209797|-52.990275209797|-52.990275209797|-52.990275209797|-52.990275209797|-52.990275209797|-52.990275209797|-52.990275209797|-52.990275209797|-52.990275209797|-52.990275209797|-52.990275209797||-52.990275209797|-53.014748698751|-53.095277713714|-53.74864125139|-53.964496787762|-53.964496787762|-54.760550375753|-55.341723623069|-55.800057674272|-55.800057674272|-55.800057674272|-55.800057674272|-55.800057674272|-55.800057674272|||-55.800057674272|-55.941931129002|-55.941931129002|-55.941931129002|-55.941931129002|-55.941931129002|-55.941931129002|-55.941931129002|-55.941931129002|-55.941931129002|-55.941931129002|-55.941931129002|-55.941931129002|-55.941931129002|-57.628812763982|-57.809792383835|-58.926435108897|-59.672706625988|55.096609394606|55.096609394606|55.096609394606|55.096609394606|54.978455535633|54.21161756699|51.711797610308|-56.335861005866|-56.335861005866|-56.335861005866|-56.576512856046|-57.172792375926|53.732547305597
03080|958793|/equities/puma-se-cfd|STOXX600/DAX/EAFAGROWTH|-42.315931790444|-42.315931790444|-42.315931790444|-42.315931790444|-42.315931790444|-42.315931790444|-42.315931790444|-42.616034288508|-42.939481491626|-43.363780311515|-43.363780311515|-43.363780311515|-46.88086711452|-47.497737243411|-47.497737243411|-48.073597513566|-48.214752487354|-48.214752487354|-50.007501500638|-51.267814570542|-51.267814570542|-51.267814570542|-51.267814570542|-51.267814570542|-51.267814570542|-51.608682771387|-52.559092993937|-54.377325794655|-55.254970447465||-55.254970447465|-55.267188275572|-55.647987803614|||-56.439986609525|-57.899979809357|-57.899979809357|-57.899979809357|-57.899979809357|-58.914647674792|-58.914647674792|-58.914647674792|-59.635164473049|-60.551295622181|55.758322370361|55.758322370361|55.758322370361|55.758322370361|55.743694557427|54.972991587584|54.239991322562|52.915543811636|52.462901550302|52.462901550302|52.462901550302|52.462901550302|52.462901550302|52.462901550302|52.462901550302|52.462901550302|52.462901550302|52.462901550302|52.462901550302|52.462901550302|52.462901550302|52.462901550302|51.976559168508|51.449064048952|51.449064048952|51.449064048952|50.923404041072|-55.009333031065|-55.009333031065|-55.009333031065|-55.009333031065|-55.009333031065|-55.009333031065|-55.009333031065|-55.009333031065|-55.167592358464|-55.809024299115|-55.809024299115|-55.809024299115|-56.364474045932|-57.508303257823|-59.293357643064|-59.293357643064|-59.293357643064|-59.293357643064|-59.293357643064|-59.815658959357|-59.815658959357|-59.815658959357|-59.815658959357|-59.815658959357|-59.815658959357|-60.868508878249|-61.787232468413|-62.772479664272|-63.473867454999|-63.864294730814|-63.959009490376|-63.959009490376|-64.997735842256|-64.997735842256|-64.997735842256|-64.997735842256|-65.001808322795|-65.001808322795|-65.001808322795|-65.001808322795|-65.001808322795|-65.001808322795|-65.001808322795|-65.001808322795|-65.001808322795|-65.001808322795|-65.001808322795|-65.001808322795|-65.001808322795|-65.001808322795|-65.001808322795|60.355386765291|60.355386765291|60.355386765291|60.355386765291|60.355386765291|60.355386765291|60.355386765291|60.009323154875|59.760356729768|58.827064957379|58.510070233608|57.773411438493|57.318234202628|55.910730333819|55.910730333819|55.910730333819|55.910730333819|55.431921609788|55.383246775632|54.248113366398|54.248113366398|54.248113366398|54.248113366398|54.248113366398|54.248113366398|52.604572000805|52.010583677782|52.010583677782|51.995092805771|50.505657867754|49.660585416905|49.660585416905|49.660585416905|49.660585416905|49.660585416905|49.660585416905|49.560647555581|49.022944102012|48.903880101324|48.903880101324|48.029865244892|47.265512347549|47.265512347549|44.553348409169|-52.085168773341|47.596226160096|47.596226160096|47.596226160096|47.596226160096|47.596226160096|46.89580837043|46.202009156367|44.604455050518|-48.540877511962|-48.540877511962|-48.540877511962|-48.540877511962|-48.540877511962|-48.540877511962|-49.057085861612|-49.090827162767|-49.090827162767|-49.090827162767|-49.262028358274|-50.638366537948|-51.832071972842|-52.170637449683|-53.065152204767|-53.384059098843|-53.436176038984|-54.791863257359|-55.193475274917|-55.193475274917|-55.193475274917|-55.193475274917|-55.76593357225|-55.76593357225|-55.76593357225|-55.76593357225|-56.862146124793|-57.325120543198||-57.325120543198|-57.964990707239|52.781987232496|52.781987232496|52.764429139351|51.958125882593|51.958125882593|51.958125882593|51.958125882593|51.958125882593|51.958125882593|51.958125882593|51.958125882593|51.958125882593|||51.958125882593|51.958125882593|51.958125882593|51.958125882593|51.958125882593|-56.578270218845|-56.578270218845|-56.578270218845|-56.578270218845|-56.578270218845|-56.578270218845|-56.578270218845|-56.578270218845|-56.578270218845|-56.578270218845|-56.578270218845|-56.578270218845|-57.473635009125|-57.900703963521|-57.988561375145|-58.458402562145|-58.966001219224|-60.402224534828|-61.790248652386|-61.791170745337|-61.791170745337|-64.692035303447|-64.692035303447|-64.692035303447|-64.692035303447|-64.692035303447
03081|6336|/equities/qiagen|STOXX600/DAX/EAFAGROWTH|-41.989238379447|-41.989238379447|-41.989238379447|-41.989238379447|-41.989238379447|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|39.627143885392|38.850437192672|38.003633106807|37.959285846762|37.959285846762|37.959285846762||37.954465119565|37.954465119565|37.954465119565|||37.954465119565|37.954465119565|37.954465119565|37.954465119565|37.954465119565|37.954465119565|37.954465119565|37.142754257123|37.142754257123|36.968325377001|36.968325377001|36.877617041815|36.488631957828|36.488631957828|36.488631957828|35.948741429447|35.720845003259|35.621602132731|35.573121221484|35.573121221484|35.501392319933|35.43898429157|35.18662706218|34.556551041447|34.333021971004|34.333021971004|34.333021971004|34.333021971004|34.126259290084|34.126259290084|34.126259290084|34.126259290084|34.126259290084|33.879442922991|33.879442922991|33.529484581861|-36.221896568957|-36.221896568957|-36.221896568957|-36.221896568957|-36.819904980861|-36.996748908585|-37.239452768505|-37.404569229748|-37.486260291897|-37.559833814659|-38.055227599717|-38.699104517871|-38.699104517871|-38.699104517871|-38.812377313964|-38.970865510865|-38.970865510865|-38.970865510865|-38.970865510865|-38.970865510865|-38.970865510865|-38.970865510865|-38.970865510865|-38.970865510865|-38.970865510865|-38.970865510865|-38.970865510865|-38.970865510865|-38.970865510865|-39.15660166626|-39.618695098877|-39.639493340387|-39.703204863749|-40.433955874136|-40.829120481282|-40.829120481282|-40.829120481282|-40.829120481282|-40.829120481282|-40.829120481282|-41.060550305876|-41.674723092752|-42.449430509891|40.888115658729|40.888115658729|40.888115658729|40.554017347725|40.175586164695|39.908609006914|-41.444528230766|-41.444528230766|-41.444528230766|-41.444528230766|-41.444528230766|-41.444528230766|-41.719437953211|-42.12764673363|-42.173910401618|-42.173910401618|-42.245105397211|-42.780772566251|-43.132275280457|-43.132275280457|-43.627451668295|41.365932932836|41.365932932836|41.365932932836|41.365932932836|41.365932932836|41.365932932836|41.365932932836|40.711799082207|40.580042557636|-42.418407232593|-42.418407232593|-42.418407232593|-42.418407232593|-42.418407232593|-42.442794653592|-42.442794653592|-42.442794653592|-42.442794653592|-42.442794653592|-42.442794653592|-42.442794653592|-42.442794653592|-42.442794653592|-42.442794653592|-42.442794653592|-42.442794653592|-42.442794653592|-42.744099348582|-42.817090749687|-42.817090749687|-42.817090749687|-42.817090749687|41.232758356334|41.232758356334|41.232758356334|41.232758356334|41.232758356334|41.232758356334|41.232758356334|41.232758356334|41.232758356334|41.232758356334|41.232758356334|41.232758356334|41.232758356334|41.232758356334|41.232758356334|41.232758356334|41.232758356334|41.232758356334|41.178069425384|41.178069425384|41.178069425384|41.178069425384|40.178700088914|40.178700088914|39.879798703123|39.798864605899|39.798864605899|39.706249928999|39.674116494391|39.674116494391|39.672119476137|39.672119476137|39.672119476137|39.672119476137|39.211322097577|-41.658376649845|-41.658376649845||-41.658376649845|-41.658376649845|-41.814124376496|-42.515360813362|-42.796866290021|-42.897778475999|-42.937133114337|-43.279402936829|-43.63307568162|-43.63307568162|-43.63307568162|-43.63307568162|-43.63307568162|-43.63307568162|||-43.63307568162|-43.63307568162|-43.63307568162|-43.836772219258|-43.836772219258|-44.263446030702|-44.299906185033|-44.458291231653|-44.458291231653|-44.458291231653|-44.458291231653|-44.873432650975|-44.873432650975|-44.873432650975|-44.873432650975|-44.873432650975|-44.873432650975|-44.873432650975|-44.873432650975|-44.873432650975|-44.873432650975|-44.873432650975|-44.873432650975|-44.873432650975|-44.873432650975|-44.873432650975|-45.257953978039|-45.6112596199|-45.833095939632|-45.993399734492|-46.060344611269
03082|6306|/equities/rwe-st-a|STOXX600/DAX/EAFAVALUE|-35.195839129113|-35.562146470162|-35.562146470162|-35.960162795488|-36.494397508882|-36.494397508882|-36.575443015918|-36.931603045844|-37.175114944669|-37.286791407501|-38.80865900984|-38.810175397557|-39.225194165621|-39.336636298366|-39.336636298366|-39.336636298366|-39.336636298366|-39.752375648493|-40.393194249465|-41.197439462161|-41.352708690934|-42.064121530644|40.206277783365|40.206277783365|40.206277783365|40.206277783365|40.206277783365|40.206277783365|40.206277783365||40.206277783365|40.206277783365|40.206277783365|||40.206277783365|40.206277783365|40.206277783365|40.206277783365|40.206277783365|40.206277783365|40.206277783365|39.018554231821|39.018554231821|38.842842740407|38.842842740407|38.770935132095|38.259375335982|37.972081875591|37.860646274122|37.646275231609|37.539352672788|37.539352672788|37.134280806882|36.650310761512|36.532568462227|36.526974978115|36.526974978115|36.526974978115|36.526974978115|36.526974978115|36.294415913318|36.000461854642|35.102734978669|34.673271962599|34.673271962599|34.673271962599|34.673271962599|34.673271962599|34.673271962599|34.633079127687|34.220089148832|33.778999539747|33.778999539747|33.593886927912|33.213763744908|32.911959258801|32.709399320556|32.147004893867|-34.879518321065|-34.879518321065|-34.879518321065|-34.879518321065|-34.879518321065|-34.879518321065|-34.879518321065|-34.879518321065|-34.879518321065|-34.879518321065|-34.879518321065|-34.879518321065|-35.351687328582|-35.607985700241|-35.687763652395|-36.87099974515|-36.87099974515|-36.87099974515|-37.141666230912|-37.500184599288|-38.013480185812|-38.013480185812|-38.013480185812|-38.013480185812|-38.013480185812|-38.013480185812|-38.013480185812|-38.013480185812|-38.013480185812|-38.59275711835|-38.926841378801|-38.926841378801|-38.926841378801|-38.926841378801|-38.926841378801|-39.690937705165|-39.962151734173|-40.11400729404|-40.11400729404|-40.11400729404|-40.11400729404|-40.11400729404|-40.11400729404|-40.11400729404|-40.11400729404|-40.11400729404|-40.11400729404|-40.11400729404|-40.11400729404|-40.11400729404|-40.11400729404|-40.11400729404|-40.11400729404|-40.11400729404|-40.11400729404|-40.11400729404|-40.191120902544|-40.229022970736|-40.437804953853|-40.666213829616|-40.666213829616|-40.666213829616|-40.666213829616|-40.666213829616|-40.666213829616|-40.666213829616|-40.666213829616|-40.666213829616|-40.666213829616|-40.666213829616|-40.666213829616|-40.666213829616|-40.666213829616|-40.666213829616|-40.666213829616|-40.666213829616|-41.001350437379|-41.1246930482|-41.1246930482|-41.1246930482|-41.1246930482|-41.1246930482|-41.1246930482|-41.1246930482|-41.1246930482|-41.1246930482|-41.1246930482|-41.1246930482|-41.1246930482|-41.1246930482|-41.1246930482|-41.1246930482|-41.1246930482|-41.1246930482|-41.1246930482|-41.1246930482|-41.1246930482|-41.1246930482|-41.1246930482|-41.1246930482|-41.1246930482|-41.1246930482|-41.176463368683|-41.176463368683|-41.176463368683|-41.176463368683|-41.176463368683|-42.072738491991|-42.688597188502|40.366928020321|40.366928020321|40.366928020321|40.366928020321|40.366928020321|40.366928020321|40.366928020321|40.271190099894|40.271190099894|40.271190099894|40.271190099894|40.271190099894|40.271190099894|40.271190099894|40.271190099894|40.271190099894||40.271190099894|40.271190099894|39.674097940855|39.280664997556|38.993168607732|38.993168607732|38.750742558396|38.71047611135|38.71047611135|38.71047611135|38.71047611135|38.71047611135|38.71047611135|38.283304637205|||-40.720029113699|-40.720029113699|-40.720029113699|-40.720029113699|-40.720029113699|-40.720029113699|-40.720029113699|-40.720029113699|-40.720029113699|-40.720029113699|-40.720029113699|-40.720029113699|-40.720029113699|-40.720029113699|-40.720029113699|-40.720029113699|-40.720029113699|-40.720029113699|-40.720029113699|-40.720029113699|-40.720029113699|-40.720029113699|-41.161698074262|-41.350221337125|-41.423916956581|-41.423916956581|-41.550930422457|-41.550930422457|-41.550930422457|-41.550930422457|-41.550930422457
03083|663|/equities/sap-ag|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|160.78227776832|160.78227776832|159.43475690756|158.75528257063|156.54862587162|156.54862587162|154.87979439153|154.87979439153|154.87979439153|152.97644306171|152.80747952334|152.80747952334|152.80747952334|143.75528477877|143.75528477877|142.07475862734|140.01750829742|138.21243317068|138.21243317068|138.21243317068|137.06381599043|-142.60177363461|-142.60177363461|-142.60177363461|-142.60177363461|-142.60177363461|-143.25196307572|-144.06329942713|-144.27691974682||-144.27691974682|-144.27691974682|-144.27691974682|||-144.27691974682|-144.27691974682|-146.63323911077|-148.09265152474|-148.09265152474|-148.92072313649|142.44805239579|142.44805239579|142.44805239579|142.44805239579|142.44805239579|142.44805239579|142.44805239579|141.30561340011|140.69512650874|140.59347637392|139.81608357139|138.09564468273|136.10849626206|135.72267257691|135.72267257691|135.72267257691|134.90742187501|133.93824259441|132.56583432799|131.40202956338|130.97225968197|129.92917311804|129.5779739289|128.7944132386|127.94045962872|126.85384304856|125.48426154295|124.09140463051|123.11339473573|123.11339473573|123.11339473573|120.90044339329|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-127.61954842241|-128.08394114873|-128.66215840867|-129.91105521817|-129.91105521817|-130.66561618005|125.34233391959|125.34233391959|125.34233391959|125.34233391959|125.34233391959|125.34233391959|125.34233391959|125.34233391959|125.34233391959|123.82037176775|123.15593197616|123.15593197616|123.15593197616|123.15593197616|123.15593197616|121.94658843976|121.83462700334|121.83462700334|121.83462700334|121.83462700334|121.83462700334|120.82508823316|120.82508823316|120.82508823316|120.82508823316|120.82508823316|120.39453773411|120.15170966157|-126.44818084456|-126.44818084456|-126.44818084456|-126.44818084456|-126.44818084456|-126.44818084456|-126.44818084456|-126.44818084456|-126.44818084456|-126.44818084456|-126.44818084456|-126.44818084456|-126.44818084456|-126.81353344098|-127.89615084479|-128.33905312032|122.92709015658|122.92709015658|122.56898719791|122.23912133115|122.23912133115|121.23013611786|120.66647375299|120.66647375299|120.66647375299|120.66647375299|120.66647375299|120.66647375299|120.66647375299|120.66647375299|120.66647375299|120.66647375299|120.66647375299|120.66647375299|120.66647375299|120.66647375299|120.66647375299|120.66647375299|120.66647375299|120.66647375299|120.66647375299|119.60873001241|119.60873001241|119.44525494204|118.74292460896|118.74292460896|118.74292460896|118.74292460896|118.74292460896|118.74292460896|118.74292460896|118.74292460896|118.74292460896|118.74292460896|118.74292460896|118.74292460896|118.74292460896|118.74292460896|118.74292460896|118.74292460896|118.74292460896|117.20213669116|116.99315735367|116.99315735367|116.99315735367|116.99315735367|116.99315735367|116.8001774314|116.62096250829|116.62096250829|116.51586307465|116.51586307465|116.51586307465|116.49130865894||116.49130865894|115.36285234187|115.36285234187|115.03428422846|112.88031389357|111.75021893749|111.75021893749|111.75021893749|111.75021893749|111.75021893749|111.75021893749|111.75021893749|111.75021893749|111.75021893749|||111.75021893749|111.75021893749|110.75135376464|110.56817152777|110.29019613044|109.29577286791|107.94560872608|107.94560872608|107.94560872608|107.28956923544|106.9450740291|106.58785920157|105.68896521188|105.68896521188|105.68896521188|105.68896521188|105.68896521188|105.68896521188|105.68896521188|105.68896521188|105.68896521188|105.68896521188|105.68896521188|105.68896521188|105.68896521188|105.68896521188|105.68896521188|105.68896521188|105.68896521188|105.68896521188|105.68896521188
03084|19900|/equities/sartorius-ag-vz|STOXX600/DAX/EAFAGROWTH|312.81146980084|312.81146980084|305.25929244431|305.25929244431|305.25929244431|305.25929244431|305.25929244431|305.25929244431|298.92209922738|298.92209922738|298.92209922738|-326.83624878149|-326.83624878149|-326.83624878149|-326.83624878149|-327.04582553683|-329.46831733575|-329.46831733575|-332.80368796312|-343.28185856037|-347.87933431401|-347.87933431401|315.21797463583|315.21797463583|315.21797463583|315.21797463583|315.21797463583|315.21797463583|315.21797463583||315.21797463583|315.21797463583|315.21797463583|||315.21797463583|315.21797463583|315.21797463583|310.57082516043|310.57082516043|310.57082516043|302.96758690244|284.79733064843|284.63036535264|277.33372537826|270.52081852196|261.39535967772|260.7087729297|260.7087729297|260.7087729297|260.7087729297|260.59863862306|258.43737590876|257.1196034289|257.1196034289|251.60512000726|250.37791518819|246.7754508086|244.17826918187|240.38698237276|237.26331035666|232.60964753957|232.60964753957|217.34320598855|-265.38657554564|-265.38657554564|-265.38657554564|-265.38657554564|-265.38657554564|-265.38657554564|-265.38657554564|-265.38657554564|-265.38657554564|-265.38657554564|-265.38657554564|-265.38657554564|-265.38657554564|-276.0739757107|-278.93144672867|-278.93144672867|-293.13493504521|-301.69189685064|-301.69189685064|-306.76877427848|-316.9319744723|-328.40219250177|-343.87465614202|-343.87465614202|-343.87465614202|-343.87465614202|-343.87465614202|-343.87465614202|-343.87465614202|-343.87465614202|-350.11834101966|-350.11834101966|-350.11834101966|-350.11834101966|-350.11834101966|-350.11834101966|-353.87593582262|-362.89703844427|-362.89703844427|-362.89703844427|-362.95494132344|-362.95494132344|-362.95494132344|-362.95494132344|-364.84993209115|-375.97770435801|343.39923369523|343.39923369523|343.39923369523|343.39923369523|343.39923369523|339.71633495661|339.71633495661|337.40127288496|337.40127288496|337.40127288496|337.40127288496|337.40127288496|337.40127288496|337.40127288496|337.40127288496|337.40127288496|337.40127288496|335.31809013857|332.82629148258|332.82629148258|332.82629148258|332.82629148258|332.82629148258|332.82629148258|332.82629148258|332.82629148258|332.82629148258|332.82629148258|332.82629148258|332.82629148258|330.18553799481|330.18553799481|315.35059641568|315.25565887635|315.25565887635|296.97297261761|-335.22742458164|-335.22742458164|-335.22742458164|-335.22742458164|-337.95304664132|-337.95304664132|-337.95304664132|-337.95304664132|-337.95304664132|-337.95304664132|-337.95304664132|-337.95304664132|-337.95304664132|-337.95304664132|-337.95304664132|-337.95304664132|-337.95304664132|-339.12004877193|-343.72321015769|-343.72321015769|-343.72321015769|-343.72321015769|-344.02579075952|-349.37864893962|324.6070601246|314.42450446787|-343.94807113413|-343.94807113413|-343.94807113413|-343.94807113413|-343.94807113413|-343.94807113413|-343.94807113413|-343.94807113413|-343.94807113413|-343.94807113413|-343.94807113413|-347.36957354021|-347.36957354021|-347.36957354021|-353.88286287997|-360.38095604284|-366.24042728047|-366.24042728047|-366.24042728047|-366.24042728047|-366.24042728047|-374.00603641515|-380.71780738836|-384.3420143128|-388.78450023168|-388.78450023168|-388.78450023168|-388.78450023168|-388.78450023168|-388.78450023168|-388.78450023168|-388.78450023168||-388.78450023168|-388.78450023168|-388.78450023168|-388.78450023168|-388.78450023168|-388.78450023168|-394.2383390161|-416.10792130897|-416.10792130897|-416.10792130897|-416.10792130897|-416.10792130897|-416.10792130897|-416.10792130897|||-416.10792130897|-416.10792130897|-416.10792130897|-419.78100977419|-420.43995864755|-420.43995864755|-420.43995864755|-420.43995864755|-420.43995864755|-420.43995864755|-420.99996490353|-426.0586617535|-426.0586617535|-426.0586617535|-429.12365151257|-429.12365151257|-434.18793880785|-434.18793880785|-434.18793880785|-434.18793880785|-434.18793880785|-434.18793880785|-434.18793880785|-434.18793880785|-434.18793880785|-434.18793880785|-442.13660104898|-449.64067732655|413.97069439261|413.97069439261|413.97069439261
03085|350|/equities/siemens|STOXX600/DAX/EAFAVALUE|161.59595415761|161.59595415761|161.59595415761|161.59595415761|161.59595415761|161.59595415761|161.59595415761|161.59595415761|161.59595415761|159.39439479698|159.14155591185|158.52061561142|157.20735023854|-166.26849295068|-166.26849295068|-166.26849295068|-166.26849295068|-166.26849295068|-167.73070936225|-167.73070936225|-167.73070936225|-167.73070936225|-167.73070936225|-167.73070936225|-167.82950862865|-167.82950862865|-170.26617048314|-170.26617048314|163.12026071019||163.12026071019|162.61473771673|162.15415023809|||161.12362485666|161.12362485666|161.12362485666|160.62290174081|160.62290174081|160.62290174081|159.39544488671|157.43426007109|157.43426007109|156.10362528515|155.35402995957|154.1811499266|153.31127491573|150.73029942622|150.27921978754|148.71358910448|147.08731546277|145.39257399103|144.01507109029|143.51453397917|143.37503134595|142.57670176676|141.16300755796|140.76334827539|139.98371535536|139.62857427858|138.5406332045|131.06292110342|127.16436085058|124.84334784413|124.84334784413|124.84334784413|-130.33432488364|-130.33432488364|-130.33432488364|-130.33432488364|-130.33432488364|-130.33432488364|-130.33432488364|-130.33432488364|-130.33432488364|-131.33480522282|-134.59383058115|-134.59383058115|-135.24982038653|-135.77757184943|-137.50840926656|130.18839663821|130.18839663821|130.18839663821|130.18839663821|130.18839663821|129.80155032826|-137.99171503412|-137.99171503412|-137.99171503412|-137.99171503412|-137.99171503412|-137.99171503412|-137.99171503412|-137.99171503412|-137.99171503412|-137.99171503412|-137.99171503412|-139.65079390592|-140.44088116825|-141.49776430415|-141.49776430415|-141.49776430415|-141.49776430415|-141.49776430415|-141.49776430415|-141.49776430415|-143.1464415172|-143.1464415172|-143.1464415172|-143.53970882545|-143.53970882545|-143.53970882545|-143.53970882545|-143.53970882545|-143.53970882545|-143.53970882545|-143.53970882545|-143.53970882545|-143.53970882545|-143.53970882545|-143.53970882545|-143.53970882545|-143.53970882545|-143.53970882545|-146.25745065621|-147.19383301129|-148.91634397583|-148.91634397583|-149.24927044|-151.06585502719|-155.95438865495|-155.95438865495|145.69914864851|145.69914864851|145.69914864851|145.69914864851|145.69914864851|145.69914864851|145.13349500578|144.41276853262|-152.43097910309|-152.43097910309|-152.43097910309|-152.43097910309|-152.43097910309|-152.43097910309|-152.43097910309|-152.43097910309|-152.43097910309|-152.43097910309|-152.43097910309|-152.43097910309|-152.43097910309|-152.43097910309|-153.92331180996|-156.24478934017|-158.55531843732|-161.15924325067|-161.56770768674|-161.56770768674|-164.9747217695|-164.9747217695|-164.9747217695|-164.9747217695|157.46947982703|157.46947982703|157.46947982703|157.46947982703|157.46947982703|157.3527506501|156.74084161724|154.98426897223|151.81918506816|150.41201729388|150.41201729388|150.41201729388|150.41201729388|150.41201729388|150.41201729388|150.41201729388|150.41201729388|150.41201729388|150.41201729388|150.41201729388|150.41201729388|150.41201729388|150.41201729388|150.41201729388|150.41201729388|147.26002104647|144.52779709374|142.8085162379|142.8085162379|142.09343578267|142.09343578267|142.09343578267|142.09343578267|142.09343578267|140.35159738249|-149.84609449|-149.84609449|-149.84609449||-149.84609449|-149.84609449|-149.84609449|-149.84609449|-149.84609449|-149.84609449|-149.84609449|-149.84609449|-149.84609449|-149.84609449|-149.84609449|-149.84609449|-149.84609449|-149.84609449|||-149.84609449|-149.84609449|-149.84609449|-149.84609449|-149.84609449|-149.84609449|-149.84609449|-149.84609449|-149.84609449|-149.84609449|-149.84609449|-149.84609449|-149.84609449|-149.84609449|-150.83296596379|-150.83296596379|-151.95207483237|-151.95207483237|-151.95207483237|142.87822485929|142.87822485929|141.26579868534|140.61755262146|140.61755262146|140.61755262146|140.61755262146|140.61755262146|140.61755262146|140.61755262146|140.61755262146|140.61755262146
03086|1166602|/equities/siemens-energy-ag|DAX/EAFAGROWTH/EAFAVALUE|13.07542670451|13.07542670451|13.07542670451|12.717973796112|12.697405910765|12.697405910765|12.533784442781|12.504760271574|12.30556721849|12.17368539354|12.043204589102|12.043204589102|12.043204589102|10.960226795644|10.958690679947|10.958690679947|10.958690679947|10.958690679947|10.958690679947|10.958690679947|10.958690679947|10.849101266242|10.734321852496|10.734321852496|10.654795810795|10.654795810795|10.654795810795|10.654795810795|10.654795810795||10.539624405025|10.539624405025|10.248749044337|||10.171265422613|10.171265422613|10.171265422613|10.171265422613|10.171265422613|10.171265422613|10.171265422613|10.171265422613|10.171265422613|10.171265422613|10.171265422613|10.171265422613|10.171265422613|9.8555726070208|9.8203581725009|9.7440344451944|9.7440344451944|9.7440344451944|9.7440344451944|9.7440344451944|9.7440344451944|9.7440344451944|9.7440344451944|9.7440344451944|9.7440344451944|9.0794830983524|8.7991477323511|8.7126644797831|8.0509602965811|7.5295666524546|-9.7393067252024|-9.7393067252024|-9.7393067252024|-9.7393067252024|-9.7393067252024|-9.7393067252024|-9.7393067252024|-9.7393067252024|-9.7393067252024|-9.7393067252024|-9.7393067252024|-10.825007771053|-11.889619599697|-11.889619599697|-11.889619599697|-12.214299214015|-12.533943666495|-12.630585498636|-12.630585498636|-12.630585498636|-12.630585498636|-12.630585498636|-12.630585498636|-12.630585498636|-12.630585498636|-12.630585498636|-12.854817676351|-12.906741512932|-13.126658003769|-13.287675408781|-13.287675408781|-13.287675408781|-13.302972241972|-13.326913962468|-13.411992396965|-13.411992396965|-13.465440625299|-13.465440625299|-13.465440625299|-13.465440625299|-13.465440625299|-13.465440625299|-13.465440625299|-13.465440625299|-13.465440625299|-13.465440625299|-13.603822993293|-13.882858275324|-13.944842761258|-14.27732525214|-14.286907513606|-14.286907513606|-14.286907513606|-14.286907513606|-14.286907513606|-14.286907513606|-14.407097298476|-14.407097298476|-14.407097298476|-14.407097298476|-14.710941215988|-14.981045931176|-15.061440275329|-15.273822464565|-15.469193970249|-15.469193970249|-15.622437939694|-16.054930936022|-16.335479165363|-16.883047122293|-16.883047122293|-16.883047122293|-16.883047122293|-16.883047122293|-16.981141972539|-16.981141972539|-16.981141972539|-16.981141972539|-16.981141972539|-16.981141972539|-16.981141972539|-17.22793544663|-17.338539164739|-17.352640885725|-17.352640885725|-17.607138540131|-17.607138540131|-17.607138540131|-17.607138540131|-17.607138540131|-17.607138540131|-18.068765218371|-18.597428840578|-18.597428840578|-18.597428840578|-18.597428840578|-18.597428840578|-18.597428840578|-18.597428840578|-18.597428840578|-20.071586973336|-24.428132252311|-24.428132252311|-24.428132252311|22.668549445959|22.668549445959|22.668549445959|22.668549445959|22.668549445959|22.668549445959|22.668549445959|22.668549445959|22.668549445959|22.668549445959|22.668549445959|22.668549445959|22.668549445959|22.668549445959|22.668549445959|22.513943146436|22.275837162574|22.275837162574|22.275837162574|22.275837162574|22.275837162574|22.275837162574|22.202041338373|21.694489583361|21.289432853447|21.011277302177|21.011277302177|21.011277302177|21.011277302177|21.011277302177|21.011277302177|20.74614146957|20.74614146957|20.74614146957|20.728491717016||20.305545097629|19.86840202479|19.86840202479|19.86840202479|19.86840202479|19.86840202479|19.86840202479|19.86840202479|19.86840202479|19.86840202479|19.828224522851|19.628027446825|19.425585755329|19.213984181064|||19.096829819442|19.096829819442|19.096829819442|18.900367021297|-20.998978601016|-20.998978601016|-20.998978601016|-20.998978601016|-20.998978601016|-20.998978601016|-20.998978601016|-20.998978601016|-20.998978601016|-20.998978601016|-20.998978601016|-20.998978601016|-20.998978601016|18.613614313089|18.613614313089|18.613614313089|18.613614313089|18.613614313089|18.613614313089|18.613614313089|18.10984986831|17.921820517543|17.921820517543|17.786087404456|17.786087404456|17.786087404456|17.786087404456
03087|1072226|/equities/siemens-healthineers-ag|STOXX600/DAX/EAFAGROWTH|51.328401605216|50.918612065579|50.918612065579|50.918612065579|50.918612065579|50.918612065579|50.918612065579|50.918612065579|50.918612065579|50.918612065579|50.918612065579|50.918612065579|50.918612065579|50.918612065579|50.918612065579|50.918612065579|50.918612065579|50.918612065579|50.918612065579|50.918612065579|50.918612065579|50.918612065579|50.918612065579|50.918612065579|50.918612065579|50.918612065579|50.918612065579|50.918612065579|50.918612065579||50.918612065579|50.918612065579|50.769978680918|||50.769978680918|50.769978680918|50.769978680918|50.769978680918|50.769978680918|50.769978680918|50.769978680918|50.511087592784|50.407872630249|50.407872630249|50.407872630249|50.407872630249|50.407872630249|50.407872630249|50.407872630249|50.407872630249|50.050970555555|49.234411134997|48.86877981856|48.86877981856|48.635311197732|48.544789075293|47.91976541881|47.252516792927|46.930574680604|46.836194013266|46.31468659113|46.31468659113|45.630414717254|45.630414717254|45.630414717254|45.630414717254|45.630414717254|45.630414717254|45.630414717254|45.630414717254|45.630414717254|45.630414717254|45.630414717254|45.630414717254|45.630414717254|45.630414717254|45.630414717254|45.630414717254|45.630414717254|45.630414717254|45.630414717254|45.630414717254|45.630414717254|45.630414717254|45.630414717254|45.630414717254|45.630414717254|45.630414717254|45.630414717254|45.630414717254|45.630414717254|45.630414717254|45.630414717254|45.630414717254|45.630414717254|44.955460805426|44.679212322365|44.679212322365|44.369678857736|43.783533920637|-47.162839703901|-47.162839703901|-47.162839703901|-47.162839703901|-47.162839703901|-47.162839703901|-47.162839703901|-47.162839703901|-47.162839703901|-47.162839703901|-47.162839703901|-47.162839703901|-47.865932046421|-47.885638790568|-47.885638790568|-47.885638790568|-47.885638790568|-47.885638790568|-47.885638790568|-47.885638790568|-48.330965453488|-48.330965453488|-48.330965453488|-48.363295058522|-48.535882186132|-49.250980376356|-49.457755193835|-49.872504668904|-50.536118036589|-50.947907454527|-51.41545487196|-51.961059154744|-52.233400306961|-52.536248459929|-52.536248459929|-52.536248459929|-53.34138559248|49.801707728361|49.801707728361|49.801707728361|49.801707728361|49.191896950376|48.824173177107|-52.298978005024|-52.298978005024|-52.298978005024|-52.298978005024|-52.298978005024|-52.298978005024|-52.298978005024|-52.298978005024|-52.298978005024|-52.298978005024|-52.298978005024|-52.298978005024|-52.463864178759|-52.915379032507|-52.915379032507|-52.915379032507|-52.915379032507|-52.915379032507|-52.915379032507|-52.915379032507|-53.018750739379|-53.018750739379|-53.018750739379|-53.544167810328|-54.370187235814|-54.702427600205|-54.916331401062|-54.916331401062|-55.13085692635|-55.13085692635|-55.13085692635|-55.13085692635|-55.3309508773|-55.782168862147|-56.096932975043|-56.096932975043|-56.096932975043|-56.096932975043|-56.096932975043|-56.096932975043|-56.096932975043|-56.096932975043|-56.096932975043|-56.096932975043|-56.964834965289|-56.964834965289|-56.964834965289|-56.964834965289|-56.964834965289|-57.22483340883|-57.22483340883|-57.22483340883|-57.22483340883|-57.22483340883|54.371178159265|54.371178159265|54.371178159265|54.371178159265|53.989973359029|53.989973359029||53.989973359029|53.989973359029|53.989973359029|53.989973359029|53.947749355016|52.149719691473|51.526238446279|51.526238446279|51.526238446279|51.526238446279|51.526238446279|51.526238446279|51.526238446279|51.359154600616|||51.012394263475|50.130436502263|49.681597800569|49.643997717253|49.461106353724|48.41900789045|-52.136278183953|-52.136278183953|-52.136278183953|-52.136278183953|-52.136278183953|-52.136278183953|-52.136278183953|-52.136278183953|-52.136278183953|-52.136278183953|-52.136278183953|-52.136278183953|-52.136278183953|-52.136278183953|-52.136278183953|-52.136278183953|-52.136278183953|-52.136278183953|-52.136278183953|-52.136278183953|-52.508641028317|-52.508641028317|-52.508641028317|-52.508641028317|-53.143489387203
03088|6328|/equities/symrise-ag|STOXX600/DAX/EAFAGROWTH|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-98.247490443036|-99.070547462884|-99.185053906378|-100.31561563803|-100.51179820512|-100.89644507804|-101.78160433679|-102.14794350559|-102.14794350559|-102.14794350559|-102.14794350559|-102.14794350559|-102.14794350559|-102.14794350559|-103.23771965166|-103.65635376132|-104.57594469031||-104.59869730865|-104.59869730865|-104.76633329298|||-104.93259376846|-105.19399753502|-105.67702724386|-105.67702724386|-105.67702724386|-105.67702724386|101.81663627703|101.77126524271|100.98473424185|100.50248749243|100.25831638428|100.23063372502|100.23063372502|99.770151550339|99.527945658417|98.567158112759|96.904780338487|96.904780338487|96.904780338487|96.846978238645|96.310463674057|96.310463674057|95.131070833724|92.588967355667|92.163148874389|92.163148874389|92.163148874389|92.163148874389|90.470166518011|90.248965192755|90.248965192755|90.248965192755|90.248965192755|90.248965192755|90.248965192755|90.248965192755|90.248965192755|90.134406767903|90.134406767903|88.500500656717|88.500500656717|87.686665754001|87.686665754001|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.025801052064|-94.243007766267|-94.243007766267|-94.243007766267|-94.243007766267|-95.598897416349|-96.390617814766|92.079119224837|92.079119224837|92.079119224837|92.079119224837|92.079119224837|92.079119224837|92.079119224837|91.512352541079|90.262613273318|89.157347759335|88.292156883631|-93.072053157861|-93.072053157861|-93.072053157861|-93.072053157861|-93.234501321642|-94.606109256577|-95.479012404362|-95.965569083866|-97.012856979036|-97.679897464874|-97.679897464874|-97.679897464874|-98.06988924252|-98.117651390885|-98.209610435538|-98.956232783057|-100.6558137965|94.293066981428|94.293066981428|94.030075288473|93.433970796465|92.410738448967|92.410738448967|92.410738448967|92.410738448967|92.410738448967|-97.42293452213|-97.42293452213|-97.42293452213|-97.42293452213|-97.42293452213|-97.42293452213|-97.42293452213|-97.42293452213|-97.42293452213|-97.42293452213|-97.42293452213|-97.42293452213|-97.42293452213|-97.42293452213|-97.42293452213|-97.42293452213|-97.42293452213|-97.42293452213|-97.42293452213|-97.42293452213|-97.42293452213|-97.42293452213|-97.42293452213|-97.42293452213|-97.42293452213|-97.42293452213|-97.42293452213|-97.42293452213|-99.393258613456|-101.96250867193|-104.26889874478|-105.09655419477|-105.18894917312|-105.55900542353|-105.55900542353|-105.55900542353|-107.42501075637|-107.78056759172|-107.78056759172|-108.20224710518|-108.20224710518|-109.83860594491|-109.97514534689|-109.97514534689|-109.97514534689|-110.99460305877|105.30156884139|105.30156884139|105.30156884139|105.30156884139|105.30156884139|105.30156884139|105.30156884139|105.09896877017|104.33885098345|104.33885098345|104.22357767461||104.22357767461|103.17619936597|103.03466757284|103.01193678215|103.01193678215|102.18826656689|101.12307591295|100.15063608858|99.709040946133|98.92671301008|98.435234728133|97.619704660084|97.000560564644|97.000560564644|||95.672846258621|93.354634218517|93.354634218517|93.354634218517|93.354634218517|-99.40774851627|-99.40774851627|-99.40774851627|-99.40774851627|-99.40774851627|-99.40774851627|-99.40774851627|-99.40774851627|-99.40774851627|-99.40774851627|-99.40774851627|-99.40774851627|-99.564011830691|-99.564011830691|-100.71205690876|-100.71205690876|-100.71205690876|-101.5122843691|-101.65132552752|-101.65132552752|-101.65132552752|-101.79661670292|-101.79661670292|-101.79661670292|-101.79661670292|-101.79661670292
03089|22402|/equities/volkswagen-vz|STOXX600/DAX/EAFAVALUE|112.48314987968|112.48314987968|112.48314987968|112.48314987968|112.48314987968|112.48314987968|111.40794178458|110.68660266103|108.86178109052|108.74574991149|108.74574991149|108.74574991149|108.74574991149|-113.79511784894|-113.79511784894|-113.79511784894|-114.70235050368|-115.21594734377|110.33644056394|110.33644056394|110.33644056394|110.33644056394|110.33644056394|110.33644056394|110.33644056394|110.33644056394|110.33644056394|110.33644056394|110.33644056394||110.33644056394|110.33644056394|110.33644056394|||110.33644056394|110.33644056394|110.33644056394|110.33644056394|110.33644056394|110.33644056394|109.59144022536|109.59144022536|109.59144022536|108.81159891102|107.43177407553|106.78419360375|105.6791061743|102.79422956109|102.79422956109|102.79422956109|102.79422956109|102.79422956109|102.79422956109|102.79422956109|102.79422956109|102.79422956109|102.79422956109|102.79422956109|102.79422956109|102.79422956109|102.79422956109|102.79422956109|100.76247539122|-106.03857013302|-106.03857013302|-106.03857013302|-106.03857013302|-106.03857013302|-106.03857013302|-106.03857013302|-106.03857013302|-106.03857013302|-106.03857013302|-106.23507745086|-106.54213235774|-106.54213235774|-108.14459077957|-108.65509501698|-108.80955220596|-110.68395001509|-112.17918147514|-112.17918147514|-112.17918147514|-112.17918147514|-112.17918147514|-112.17918147514|-112.17918147514|-112.17918147514|-112.17918147514|106.23047487191|106.23047487191|106.23047487191|106.23047487191|106.23047487191|106.23047487191|106.23047487191|106.23047487191|106.23047487191|106.23047487191|106.09386615678|105.12318568676|104.53963653369|-111.66247524849|-111.66247524849|-111.66247524849|-111.66247524849|-111.66247524849|-111.66247524849|-111.66247524849|-111.66247524849|-112.43275117468|-113.00315486736|-113.00315486736|-114.12905514844|-114.77784022366|-116.78431964056|-116.78431964056|-116.78431964056|-116.78431964056|-116.78431964056|-118.47257439446|-118.83952349371|-119.43210342122|-119.43210342122|-119.43210342122|-120.1512261253|-121.08913939324|-122.21015572908|-122.57795318368|-122.91946025758|-122.91946025758|-122.91946025758|-122.91946025758|-124.2616212199|-124.6470684149|-124.6470684149|-125.78118558483|-126.74354220052|-126.99322401767|-126.99322401767|-126.99322401767|-127.68208244567|-127.68208244567|-127.68208244567|-127.68208244567|-127.68208244567|-127.68208244567|-127.68208244567|-127.68208244567|-127.68208244567|-127.68208244567|-127.68208244567|-127.68208244567|-127.68208244567|-127.68208244567|-128.16897846068|-128.72792120998|-128.72792120998|-128.72792120998|-128.72792120998|-128.72792120998|-128.72792120998|-128.72792120998|-129.20546797718|-129.35941186443|-130.1060162175|-132.98545383086|125.84600821218|125.84600821218|125.84600821218|125.84600821218|125.84600821218|124.1033417459|122.27815212096|119.59683570691|118.82204140368|116.84338345729|116.51486889745|-123.81765057703|-123.81765057703|-123.81765057703|-123.81765057703|-123.81765057703|-123.81765057703|-123.81765057703|-123.81765057703|-123.81765057703|-123.81765057703|-123.81765057703|-123.81765057703|-123.81765057703|-123.81765057703|-125.22627594361|-127.41253103028|-128.05989216881|-128.05989216881|-128.05989216881|-128.05989216881|-128.05989216881|-128.05989216881|-128.05989216881|-128.05989216881|-128.05989216881||-128.05989216881|-128.05989216881|-128.05989216881|-128.57321155421|-129.53569501555|-129.53569501555|-130.65299663186|-130.72717234053|-130.72717234053|-130.72717234053|-130.72717234053|-130.72717234053|-130.72717234053|-130.72717234053|||-130.72717234053|-130.72717234053|-130.72717234053|-130.72717234053|-130.72717234053|-130.72717234053|-130.72717234053|-130.72717234053|-130.72717234053|-130.72717234053|-131.68768446504|-131.68768446504|-131.68768446504|-131.68768446504|-134.2296484053|-136.54072041643|-139.42521202579|-139.42521202579|129.61578957956|129.61578957956|129.61578957956|129.61578957956|129.61578957956|129.61578957956|125.79438190991|125.79438190991|125.79438190991|125.79438190991|125.79438190991|125.79438190991|125.79438190991
03090|49817|/equities/deutsche-annington-immobilien-se|DAX/STOXX600/EAFAVALUE|-28.710436023503|-29.173816536565|26.719961028732|26.719961028732|26.719961028732|26.719961028732|26.719961028732|26.719961028732|-28.534743996284|-28.534743996284|-28.534743996284|-28.534743996284|-28.534743996284|-28.534743996284|-28.534743996284|-28.534743996284|-28.534743996284|-28.534743996284|-28.844168581293|-28.844168581293|-28.844168581293|-28.844168581293|27.038949132871|27.038949132871|27.038949132871|27.038949132871|27.038949132871|27.038949132871|27.038949132871||27.038949132871|26.955498193052|26.762219930519|||26.651718508503|26.651718508503|26.651718508503|26.651718508503|26.651718508503|26.651718508503|26.651718508503|25.130718589264|25.130718589264|25.130718589264|25.130718589264|25.130718589264|25.130718589264|25.084686889072|24.66854142019|23.945600603121|23.894556891143|23.888951817287|23.242723614125|23.219692925776|23.041683281211|23.041683281211|23.041683281211|23.041683281211|23.041683281211|22.69075869272|22.391431098487|22.391431098487|21.544275480785|21.544275480785|21.544275480785|21.544275480785|21.544275480785|21.544275480785|21.544275480785|21.544275480785|20.519749436421|-22.352362482301|-22.352362482301|-22.352362482301|-22.352362482301|-22.352362482301|-22.352362482301|-22.352362482301|-22.352362482301|-22.525957894051|-23.152176035471|-24.110194882891|21.749098176527|21.749098176527|21.749098176527|21.749098176527|21.749098176527|21.749098176527|21.749098176527|21.749098176527|21.749098176527|21.749098176527|21.749098176527|21.749098176527|21.749098176527|21.749098176527|21.749098176527|21.749098176527|21.749098176527|21.749098176527|21.749098176527|21.69066574261|21.470220774744|21.470220774744|21.470220774744|21.283578469063|20.966824669044|20.966824669044|20.732029113947|20.480281877148|20.480281877148|20.457535796285|20.284180129163|20.284180129163|20.121867140788|19.869852552434|-21.038401578099|-21.038401578099|-21.038401578099|-21.038401578099|-21.038401578099|-21.038401578099|-21.038401578099|-21.038401578099|19.400947205533|19.400947205533|19.400947205533|19.400947205533|19.400947205533|19.400947205533|19.400947205533|19.400947205533|19.400947205533|19.400947205533|19.400947205533|19.400947205533|19.400947205533|19.400947205533|19.400947205533|19.400947205533|19.400947205533|19.076026805292|19.076026805292|19.076026805292|18.784538920586|18.784538920586|18.427264725571|17.542163375154|17.542163375154|17.542163375154|17.454903076242|17.010969464035|17.010969464035|17.010969464035|17.010969464035|17.010969464035|17.010969464035|17.010969464035|16.965442974407|16.965442974407|16.965442974407|16.965442974407|16.965442974407|16.965442974407|16.965442974407|16.965442974407|16.965442974407|16.965442974407|16.965442974407|16.965442974407|16.965442974407|16.965442974407|16.965442974407|16.965442974407|16.690491816555|-18.669884654111|-18.669884654111|-18.669884654111|-18.669884654111|-18.669884654111|-18.669884654111|-18.669884654111|-19.095402481843|-19.095402481843|-19.095402481843|-19.095402481843|-19.095402481843|-19.095402481843|-19.095402481843|-19.213225632563|-19.350250329855|17.420777562998|17.420777562998|17.420777562998|17.420777562998|17.420777562998|17.420777562998|17.420777562998|17.420777562998|17.420777562998|17.420777562998|17.420777562998|17.420777562998||17.420777562998|17.320404610691|17.320404610691|17.161582290786|17.161582290786|17.161582290786|17.161582290786|17.161582290786|17.161582290786|16.788425352461|16.661583797012|-19.107117205336|-19.107117205336|-19.107117205336|||-19.107117205336|-19.107117205336|-19.107117205336|-19.107117205336|-19.107117205336|-19.107117205336|-19.107117205336|-19.107117205336|-19.492907556643|-19.871007743533|-20.558342738345|-20.94426959907|-21.785854698938|-22.070438687352|-22.070438687352|-22.591598104932|-22.760109132636|-22.992294551547|-22.992294551547|-23.350883008833|-24.331536295011|-24.763032589127|-24.763032589127|-24.763032589127|-24.763032589127|-24.763032589127|-25.571147664575|-26.037941968207|-26.38437921445|-26.901878743076|-26.901878743076
03091|942333|/equities/zalando-se|STOXX600/DAX/EAFAGROWTH|16.858841337711|16.813990078535|16.66111667904|16.66111667904|16.66111667904|16.66111667904|16.66111667904|16.66111667904|16.66111667904|16.650129829875|16.251810642338|-18.791696793449|-18.791696793449|-18.791696793449|-18.791696793449|-18.791696793449|-18.806330052362|-18.928700490513|-19.881055350346|-20.426449982372|-20.902166278326|-21.568415344453|-21.568415344453|-21.568537921935|-21.568537921935|-21.623096805181|-22.576496818955|-23.164718764022|20.483287541446||20.483287541446|20.483287541446|20.483287541446|||20.483287541446|20.483287541446|20.483287541446|20.008097666697|-23.129319537426|-23.129319537426|-23.129319537426|-23.129319537426|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.514700802544|20.31343621474|20.31343621474|20.31343621474|20.31343621474|20.31343621474|20.31343621474|20.31343621474|20.31343621474|20.31343621474|20.31343621474|20.31343621474|20.31343621474|20.31343621474|20.31343621474|20.31343621474|20.31343621474|-22.916782259068|-22.916782259068|-22.916782259068|-22.916782259068|-22.916782259068|-22.916782259068|-22.916782259068|-22.916782259068|-22.916782259068|-22.916782259068|-22.916782259068|-22.916782259068|-22.916782259068|-22.916782259068|-23.478313731064|-23.478313731064|-23.478313731064|-23.478313731064|-23.943682775354|-24.429091463989|-25.252879366285|-25.943755186274|-26.330283735277|-26.558004435789|-26.558004435789|-27.264572796687|-27.264572796687|-27.264572796687|-27.442858891867|-27.960813434505|-27.960813434505|-28.719237124018|-29.205822313401|-29.205822313401|-29.205822313401|-29.205822313401|-29.205822313401|-29.205822313401|-29.205822313401|-29.205822313401|-29.205822313401|-29.205822313401|-29.458977932514|-29.458977932514|-29.716643062765|-29.727936655873|-29.937707484424|-30.669674834344|-30.700749247971|-31.108055902524|-31.611728060029|28.014164696412|28.014164696412|28.014164696412|28.014164696412|28.014164696412|28.014164696412|28.014164696412|28.014164696412|28.014164696412|28.014164696412|28.014164696412|28.014164696412|28.014164696412|28.014164696412|27.540738911846|27.220820898722|26.647022135732|26.628914285234|25.146570550657|25.143670650798|25.143670650798|25.143670650798|24.245190086716|-27.277517942253|-27.277517942253|-27.277517942253|-27.628353069958|24.702454439817|24.702454439817|24.702454439817|24.702454439817|24.702454439817|24.702454439817|24.702454439817|24.073282524412|-27.133659808626|-27.133659808626|-27.133659808626|-27.133659808626|-27.133659808626|-27.133659808626|-27.133659808626|-27.133659808626|-27.133659808626|-27.133659808626|-27.133659808626|-27.151288315974|-28.198098815505|-28.328442217051|-29.312713756758|-29.681499116458|-29.681499116458|-29.847777279259|-30.830863961513|-31.022070470712|-31.040633695282|-31.53903814704|-32.22615206408|-33.206280312798|-33.619201114731|-33.973608542967|-33.973608542967|-33.973608542967|-34.506786824916|-35.215755969864|-35.215755969864|-35.215755969864|-35.271952450918|-36.057724330874|-36.356359002824|-36.752064808469|-37.457295638832|-38.895371075409|-38.895371075409||-38.895371075409|-38.895371075409|-38.895371075409|-38.895371075409|-38.895371075409|-38.895371075409|-38.895371075409|-38.895371075409|-38.895371075409|-38.895371075409|-38.895371075409|-38.895371075409|-38.895371075409|-38.895371075409|||-38.895371075409|-38.895371075409|-38.895371075409|-38.895371075409|-38.895371075409|-38.895371075409|-38.895371075409|-38.895371075409|-38.895371075409|-38.895371075409|-38.895371075409|-38.895371075409|-38.895371075409|-38.895371075409|-40.043190236375|-40.118546216009|-40.391161724724|-40.544335184761|-40.544335184761|-40.738151349699|-41.410387795735|-41.410387795735|-41.410387795735|-41.410387795735|-41.410387795735|-41.410387795735|-41.792701783946|-41.792701783946|-42.696889735119|-42.922724284121|-42.922724284121
03092|19756|/equities/3u-holding-ag|DAXCLASSIC|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.8452912880478|1.833101373414|1.7990015408504|-2.0408860108832|-2.0408860108832|-2.0408860108832|-2.0523733785395|-2.1118873323765|-2.1118873323765|-2.1118873323765|-2.1248747801082|-2.1543053228873|-2.1681170286093|-2.1920580747875|-2.1920580747875|-2.2106200857463|-2.2160204561204|-2.2160204561204|-2.2160204561204|-2.2160204561204|-2.2160204561204|-2.2160204561204|-2.2160204561204|-2.2160204561204||-2.2160204561204|-2.2160204561204|-2.2160204561204|||-2.2181771461956|-2.2181771461956|-2.2181771461956|-2.2181771461956|-2.2257524005564|-2.2613915461072|-2.2848661423917|-2.2848661423917|-2.2934148241751|-2.2934148241751|-2.2934148241751|-2.2934148241751|-2.2934148241751|-2.2934148241751|-2.2934148241751|-2.2934148241751|-2.3710164681267|-2.373907249856|-2.4010080426799|-2.4050099591986|-2.4050099591986|-2.431677723436|-2.4559431562135|-2.4559431562135|-2.4559431562135|-2.4559431562135|-2.4559431562135|-2.4559431562135|-2.4559431562135|-2.4559431562135|-2.4559431562135|-2.4559431562135|-2.4559431562135|-2.4559431562135|-2.4559431562135|2.2610270684874|2.2610270684874|2.2610270684874|2.2610270684874|2.2610270684874|2.2610270684874|2.2610270684874|2.2610270684874|2.2610270684874|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.3956888562408|-2.4357653730409|-2.4608504102514|-2.4731671330979|-2.4859471156335|-2.4859471156335|-2.4924101316828|-2.4924101316828|-2.4924101316828|-2.4924101316828|-2.4924101316828|-2.4924101316828|-2.5149001505528|-2.5398890604083|-2.55376564016|-2.5660091162988|-2.5660091162988|-2.5660091162988|-2.6655657822632|2.4386891053222|2.4386891053222|2.4386891053222|2.4386891053222|2.4386891053222|2.4386891053222|2.4386891053222|2.4386891053222|2.4386891053222|2.4386891053222|2.4386891053222|2.4386891053222|2.4386891053222|2.4386891053222|2.4386891053222|2.4386891053222|2.4386891053222|2.4386891053222|2.4386891053222|2.4386891053222|2.4296545370974|2.4251716782161|2.3990796329256|2.3878662323153|2.3520734680136|2.3239705973687|2.1588563051292|-2.4242467125934|-2.4242467125934|-2.4242467125934|-2.4242467125934|-2.4580518891062|-2.4828354307508|-2.5114838092962|-2.5605375468112|-2.5961528287306|-2.6235031536304|-2.6411146379271|-2.66869641211|-2.66869641211|-2.66869641211|-2.7224403582941|-2.7771559780317|-2.8007288713674|-2.8246987549707|-2.8257764277904|-2.8847515647112|-2.959168375035|-3.0279648441958|-3.0794055085367|-3.1148949443175|-3.2048832772919|-3.2815369498673|-3.3489299363497|-3.3710333049963|-3.4405926797865|-3.4878806906804|-3.4943117386615|-3.6153464589424|-3.634033479455|-3.634033479455|-3.634033479455|-3.634033479455|-3.6639260342418|-3.8760289936925|-3.9822570937344|-3.9822570937344|-3.9822570937344|-3.9822570937344|-5.5913969562527|-5.6326631226006|-5.7151812886598|-5.764645851917|-5.7792124968265|-5.7792124968265|-5.7792124968265|-5.7991250070703|-5.8360815150893|-5.8360815150893||-5.8360815150893|-5.8360815150893|-5.8667572453459|-5.8686191985828|-5.8769780314627|-5.8769780314627|-5.8769780314627|-5.8769780314627|-5.8769780314627|-5.8769780314627|-5.8769780314627|-5.8769780314627|-5.8921979441315|-5.9791087854869|||-6.0067878022201|5.4257915268996|5.409768503094|5.28529833995|5.1414427143854|5.0538252837704|5.0053611869333|4.9992903465163|4.9936560783266|4.9129511684708|4.8743902147404|4.8456669310719|4.8456669310719|4.8340743625594|4.7545271277906|4.7391730307226|4.7391730307226|4.7391730307226|4.7218587926897|4.6831766556669|4.6213074206168|4.3342303433743|4.2980336788327|4.2633707659145|4.1604120352423|4.1328900073176|4.1328900073176|4.1328900073176|4.1192729349661|4.1192729349661|4.1192729349661
03093|6325|/equities/aareal-bank|DAXCLASSIC/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||-33.302719373415||-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.302719373415|-33.40750980784|-33.40750980784|-33.40750980784|-33.40750980784|-33.438898938778|-33.490614518564|-33.490614518564|-33.580079077989|-33.580079077989|-33.627864836884|-33.636516358271|-33.6484781158|-33.6484781158|-33.685156019718|-33.685156019718|-33.685156019718|-33.685156019718|-33.685156019718|-33.685156019718|-33.685156019718|-33.685156019718|-33.685156019718|-33.685156019718|-33.685156019718|-33.685156019718|-33.685156019718|-33.685156019718|-33.808505120311|-33.853895892075|-33.901550228255|-33.955417528587|-33.955417528587|-33.955417528587|-34.001440013433|-34.001440013433|-34.159932627705|-34.297138514376|-34.297138514376|-34.305190309098|-34.305190309098|-34.305190309098|-34.305190309098|-34.305190309098|-34.305190309098|-34.305190309098|-34.305190309098|-34.305190309098|-34.305190309098|-34.305190309098|-34.305190309098|-34.305190309098|-34.305190309098|-34.305190309098|-34.305190309098|-34.305190309098|-34.305190309098|-34.305190309098|-34.305190309098|-34.305190309098|-34.305190309098|-34.305190309098|-34.305190309098|-34.305190309098|-34.33651271547|-34.33651271547|-34.33651271547|-34.426680201569|32.961173052271|32.961173052271|32.961173052271|32.95130199269|32.774416862247|32.774416862247|32.774416862247|32.774416862247|32.774416862247|32.774416862247|32.774416862247|32.341018608673|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581||-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|||-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581|-33.189488032581
03094|1174918|/equities/about-you-holding-ag|DAXCLASSIC|-4.5277374959064|-4.5277374959064|-4.5277374959064|-4.5277374959064|-4.6283749977828|-4.6286020474111|-4.6286020474111|-4.6286020474111|-4.6286020474111|-4.6286020474111|-4.648003750355|-4.648003750355|-4.648003750355|-4.648003750355|-4.648003750355|-4.648003750355|-4.648003750355|-4.648003750355|-4.648003750355|-4.648003750355|-4.648003750355|-4.648003750355|-4.648003750355|-4.6722264348478|-4.6796962220371|-4.6963290990393|-4.7370322745156|-4.7420358040942|-4.7440564708157||-4.7440564708157|-4.7440564708157|-4.7440564708157|||-4.7440564708157|-4.7440564708157|-4.7440564708157|-4.7440564708157|-4.7440564708157|-4.7440564708157|-4.7440564708157|-4.7440564708157|-4.7978403917334|-4.9337115145813|-4.9968660821015|-4.9968660821015|4.1516553464095|4.1516553464095|4.1516553464095|4.1516553464095|4.1516553464095|4.1516553464095|4.1516553464095|4.1516553464095|4.1516553464095|4.1516553464095|4.1516553464095|4.1516553464095|4.1136172151743|4.0547794775951|4.0547794775951|4.0547794775951|3.8550884675966|-4.6168505927101|-4.6168505927101|-4.6168505927101|-4.6168505927101|-4.6168505927101|-4.6168505927101|-4.6168505927101|-4.6168505927101|-4.6168505927101|-4.6168505927101|-4.6168505927101|-4.7674081777074|-4.7674081777074|-5.0291141424947|-5.0291141424947|-5.0291141424947|-5.1824600866959|-5.3392888629354|-5.506765480827|-5.5168504405803|-5.5196116421826|-5.593901790315|-5.6987243108552|-5.7263603400964|-5.8136508843855|-5.8136508843855|-5.8136508843855|-5.8136508843855|-5.832778893307|-5.8917240922481|-5.8917240922481|-5.8917240922481|-5.8917240922481|-6.0430264279611|-6.1833627009134|5.5680140514096|5.5680140514096|5.5680140514096|5.5680140514096|5.5680140514096|5.5680140514096|5.5680140514096|5.5680140514096|5.5680140514096|5.5680140514096|5.5680140514096|5.5680140514096|5.5680140514096|5.5680140514096|5.5680140514096|5.5680140514096|5.5680140514096|5.4966825135241|5.4102026762443|5.3518915244691|-6.1244505051286|-6.1244505051286|-6.1244505051286|-6.1244505051286|-6.1244505051286|-6.1244505051286|-6.1244505051286|-6.1507721245915|-6.1507721245915|-6.1766910619902|-6.2168790308819|-6.3237546249877|-6.496949412718|5.7971219319789|5.7971219319789|5.7971219319789|5.7971219319789|5.7971219319789|5.7971219319789|5.7971219319789|5.7971219319789|5.7971219319789|5.7971219319789|5.7971219319789|5.6368020396198|5.5167244121725|5.4380689409281|5.4380689409281|5.4380689409281|5.3956320580405|5.3642369710567|5.3642369710567|5.2469299593637|4.7072001076484|-5.0105556010379|-5.0354637333362|-5.0354637333362|-5.0653225157659|-5.0653225157659|-5.0653225157659|-5.0653225157659|-5.0653225157659|-5.0653225157659|-5.0653225157659|-5.0653225157659|-5.0653225157659|-5.0653225157659|-5.0653225157659|-5.0653225157659|-5.0653225157659|-5.0653225157659|-5.0653225157659|-5.0653225157659|-5.0653225157659|-5.0653225157659|-5.0653225157659|-5.0653225157659|-5.0653225157659|-5.0653225157659|-5.0653225157659|-5.0653225157659|-5.0653225157659|-5.0653225157659|-5.0653225157659|-5.0653225157659|-5.0653225157659|-5.0984696783402|-5.122077376509|-5.1649751209156|-5.2360926997681|-5.2360926997681|-5.3748806728279|-5.379533954611|-5.3820376883509|-5.4602438651193|-5.4602438651193|-5.6184755920041|-5.6184755920041|-5.6184755920041|5.1538265253452|5.1538265253452|5.1431403188074|5.114600343634|5.0487229240485|5.0299698922974||5.0299662057937|4.8549626871812|4.8515894379718|4.8515894379718|4.8104432579693|4.8104432579693|4.8104432579693|4.8104432579693|4.8104432579693|4.7749367286559|4.6932630593905|4.6554265715069|4.6554265715069|4.6554265715069|||4.6554265715069|4.6554265715069|4.6554265715069|4.5165850296491|-5.2368349276135|-5.2368349276135|-5.2368349276135|-5.2487051710099|-5.3504811138474|-5.3504811138474|-5.3504811138474|-5.3504811138474|-5.3660903606771|-5.3978780545524|-5.4635840362153|-5.4635840362153|-5.4978792802898|-5.4978792802898|-5.4978792802898|-5.6795882799458|-5.7228758973359|-5.8126397312216|-5.8382812647106|-5.8382812647106|-5.8382812647106|-5.8382812647106|-5.9619790611534|-5.9991719028425|-5.9991719028425|-6.0363018271076|-6.2175950293613
03095|962888|/equities/estavis-ag?cid=962888|DAXCLASSIC|0.96379431067484|0.96379431067484|0.96379431067484|-1.0607477588593|-1.0607477588593|-1.0855530481801||-1.1206144736062|-1.1286844700205|-1.1286844700205|-1.1286844700205|-1.1286844700205|-1.1286844700205|-1.1646795621194|-1.1646795621194|-1.1646795621194|-1.1646795621194|-1.1646795621194|-1.1665376955176|-1.1665376955176|-1.1665376955176|-1.1665376955176|-1.1665376955176|-1.1665376955176|-1.1665376955176|-1.1679075415026|-1.1679075415026|-1.1679075415026|-1.1679075415026||-1.1764988322249|-1.1764988322249|-1.1764988322249|||-1.1764988322249|-1.1764988322249|-1.1764988322249|-1.1764988322249|-1.1764988322249|-1.1764988322249|-1.1764988322249|-1.1764988322249|-1.2008601575621|-1.2008601575621|-1.2008601575621|-1.2008601575621||-1.2008601575621|-1.2008601575621|-1.2008601575621|-1.2008601575621|-1.2008601575621||-1.2008601575621|-1.2209557459893|-1.2465873493969|-1.2465873493969|-1.2465873493969|-1.2465873493969|-1.2465873493969|-1.2465873493969|-1.2465873493969|-1.2465873493969|-1.3384303996099|-1.3854782127818|-1.4844202358944|1.4210861588428||1.4210861588428|-1.4552640177941|-1.4552640177941|-1.4969600679848|-1.4979753909255|-1.4979753909255|-1.5044170946705|-1.5115745432761|-1.5195272639489|-1.5283636202521|-1.5381817939223|-1.5590908066366|1.4575982752359|1.4575982752359|1.4575982752359|1.4462203121755|1.4335781309972|1.4045312773266|-1.497087878717|-1.497087878717|-1.497087878717|-1.497087878717|-1.497087878717|-1.515653193806|-1.5596146327637|-1.643460702276|-1.7449563204975|-1.7885262671483|-1.7885262671483|-1.8239181376576|-1.8244973625785|-1.8244973625785|-1.8244973625785|-1.8244973625785|-1.8244973625785|-1.8244973625785|-1.8244973625785|-1.8244973625785|-1.8244973625785|-1.8244973625785|1.670289739341|1.670289739341|1.670289739341|1.670289739341|1.6346166137261|1.6346166137261|1.6346166137261|1.6346166137261|1.6346166137261|1.6346166137261|1.6346166137261|1.6346166137261|1.6346166137261|1.6346166137261|1.6062406967529|1.5509761695077|1.5509761695077|-1.6811376408284|-1.6873707148854|-1.6873707148854|-1.6873707148854|-1.6873707148854|-1.6873707148854|-1.6873707148854|-1.6873707148854|-1.6873707148854|-1.6873707148854|-1.6998563578199|-1.702587531764|-1.702587531764|-1.702587531764|-1.7206528173097|-1.7507253472681|-1.7713615634569|-1.7804017109483|-1.832668501228|-1.9740761055879|1.804359792081|1.7903997748069|1.7748886445024|1.7333384604091|1.7333384604091|1.7333384604091|1.7205108525659|1.7205108525659|1.7205108525659|1.7205108525659|1.7205108525659|1.7205108525659|1.7205108525659|1.7205108525659|1.7205108525659|1.6897664794099|1.6897664794099|1.6347405059218|1.616379133815|1.616379133815|1.616379133815|1.616379133815|1.616379133815|1.5426256996701|1.5426256996701|1.5426256996701|1.4834729744671|1.4605256267916|1.4200284225556|1.4016982761591|1.3617055637641|1.3617055637641|1.3617055637641|1.2874505832243|1.2605007240561|-1.5184397759076|-1.5184397759076|-1.5184397759076|-1.5184397759076|-1.5184397759076|-1.5184397759076|-1.5184397759076|-1.5504886510235|-1.6462193418304|-1.6462193418304|-1.6462193418304|-1.6462193418304|-1.6462193418304|-1.6462193418304|-1.6462193418304|-1.6813548062422|-1.6935712245732|-1.6935712245732|-1.6935712245732|-1.6935712245732|-1.6935712245732|-1.6935712245732|-1.6935712245732||-1.715930593687|-1.715930593687|-1.715930593687|-1.715930593687|-1.715930593687|-1.715930593687|-1.715930593687|-1.715930593687|-1.715930593687|-1.715930593687|-1.715930593687|-1.715930593687|-1.715930593687|-1.715930593687|||-1.715930593687|-1.715930593687|-1.715930593687|-1.715930593687|-1.715930593687|-1.7782562382549|-1.8316126526543|-1.8316126526543|-1.8896488238094|-1.8896488238094|-1.8896488238094|-1.8896488238094|-1.9362765140796|-1.9572548478063|-1.9572548478063|-2.0169498687779|-2.0371665563622|-2.0807405474494|-2.1114136667014|-2.1114136667014|-2.1114136667014|-2.1756088200322|-2.1756088200322|-2.1756088200322|-2.1756088200322|-2.1756088200322|-2.2278987305154|-2.2798874794101|-2.3176527485423|-2.318503205994|-2.4005590997572
03096|19760|/equities/ad-pepper-media-international|DAXCLASSIC|-2.3395359640428||-2.3550400077313|-2.3570864508439|-2.3570864508439|-2.3636434718216|-2.3636434718216|-2.3636434718216|-2.3636434718216|-2.3932362944997|-2.3932362944997|-2.3932362944997|-2.3932362944997||-2.3932362944997|2.2985213604421|2.2985213604421|2.2985213604421|2.2985213604421|2.2985213604421|2.2985213604421|2.2985213604421|2.2985213604421|2.2985213604421|2.2985213604421|2.2985213604421|2.2985213604421|2.2985213604421|2.2985213604421||2.2985213604421|2.2985213604421|2.2985213604421|||2.2985213604421|2.2985213604421|2.2985213604421||2.2394682132371|2.2209714906707|2.2209714906707|2.2209714906707|2.2188601448209|2.2188601448209|2.2188601448209||2.2188601448209|2.2188601448209|2.2188601448209|2.2188601448209|2.1809558155438|2.143402202912|2.143402202912|2.130446893184|2.1160521045975|2.0822865511228|2.0822865511228|2.0701068273357|2.0701068273357|2.0270463796707|2.0270463796707||2.0270463796707|1.9998558529353|1.9998558529353|1.9998558529353|1.9998558529353|1.9998558529353|1.9998558529353|1.9998558529353|1.9998558529353|1.9998558529353|-2.1542546214898|-2.1542546214898|-2.1542546214898|-2.1542546214898|-2.1542546214898|-2.1542546214898|-2.2191717560909|-2.2446352834858|-2.3018171119864|-2.3753522820136|-2.3903914233999|-2.4071015804958|-2.4323791828253|-2.4323791828253|-2.4323791828253|-2.4323791828253|-2.4323791828253|-2.4323791828253|-2.4323791828253|-2.4323791828253|-2.4323791828253|-2.4323791828253|-2.4323791828253|-2.4323791828253|-2.4323791828253|-2.4504213163696|2.3055642105263|2.3055642105263|2.3055642105263|2.3055642105263|-2.484928636957|-2.4877529691036|-2.4877529691036|-2.4877529691036|-2.4877529691036|-2.4877529691036|-2.521947736031|-2.5499420502519|2.4231115047254|2.4231115047254|2.4231115047254|2.4231115047254|2.4231115047254|2.4231115047254|2.4231115047254|2.4231115047254|2.4231115047254|2.4231115047254|2.4231115047254|2.4231115047254|2.4231115047254|2.4231115047254|2.4231115047254|2.4231115047254|2.4231115047254|2.4079016782749|2.3910018711078|2.33651173281|2.33651173281|2.33651173281|2.33651173281|2.33651173281|2.33651173281|2.33651173281|2.33651173281|2.33651173281|-2.5797805762697|-2.5797805762697|-2.5797805762697|-2.5797805762697|-2.5797805762697|-2.5797805762697|-2.5797805762697|-2.5797805762697|2.3256898968615|2.3256898968615|2.261877705565|2.2581746898167|2.2581746898167|2.2581746898167|2.2581746898167|2.2581746898167|2.2453179210541|2.2453179210541|2.2453179210541|2.2453179210541|2.2453179210541|2.2453179210541|2.2453179210541|2.2453179210541|2.2453179210541|2.2453179210541|2.2453179210541|2.2453179210541|2.2453179210541|2.2453179210541|2.2453179210541|2.2453179210541|2.2453179210541|2.2340962320342|2.2340962320342|2.2134402493386|2.1249334259992|-2.2759466645031|-2.2759466645031|-2.2759466645031|-2.2759466645031|-2.2759466645031|-2.2759466645031|-2.2759466645031|-2.2759466645031|-2.2759466645031|-2.2759466645031|-2.2759466645031|-2.2759466645031|-2.2759466645031|-2.2759466645031|-2.2759466645031|-2.2759466645031|-2.2759466645031|-2.2759466645031|-2.2759466645031|-2.2866074240769|-2.3270462678496|-2.3270462678496|2.0417706771528|2.0417706771528|2.0417706771528|2.0417706771528|2.0097452053135|-2.2105911106085||-2.2105911106085|-2.2105911106085|-2.2105911106085|-2.2573233743746|-2.3270259588117|-2.4383622241411|2.286816994446|2.286816994446|2.286816994446|2.286816994446|-2.4578560519935|-2.4578560519935|-2.4578560519935|-2.4578560519935|||-2.4578560519935|-2.4578560519935|-2.4578560519935|-2.4578560519935|-2.4578560519935|-2.5109511402714|-2.5411799155127|-2.5411799155127|-2.5411799155127|-2.5411799155127|-2.5657554690982|-2.583409349961|-2.583409349961|-2.583409349961|-2.5909430393949|-2.5909430393949|-2.5909430393949|-2.5909430393949|-2.5909430393949|2.332760460629|2.332760460629|2.332760460629|2.332760460629|2.332760460629|2.332760460629|2.332760460629|2.332760460629|2.332760460629|2.332760460629|2.332760460629|2.332760460629
03097|49818|/equities/adler-real|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5336545528616|8.4298244081846|8.4298244081846|8.4298244081846|8.4298244081846|-8.6162477404268|-8.6162477404268|-8.6162477404268|-8.6162477404268|-8.6162477404268|-8.6162477404268|-8.6162477404268|-8.6162477404268|-8.6162477404268|-8.6162477404268|-8.6162477404268|-8.6162477404268|-8.6162477404268|-8.6162477404268|8.4599231288319|8.4599231288319|8.4599231288319|8.4599231288319|8.4599231288319|8.441979260338|8.441979260338|8.441979260338|8.441979260338|8.441979260338|8.4285748045804|8.4285748045804|8.4285748045804|8.4285748045804|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5448852028933|-8.5522043693319|-8.5522043693319|-8.6380047785193|8.237497821616|8.237497821616|8.237497821616|8.237497821616|8.237497821616|8.237497821616|8.237497821616|8.237497821616|8.237497821616|8.237497821616|8.237497821616|8.237497821616|8.237497821616|8.237497821616|8.237497821616|8.237497821616|8.237497821616|8.237497821616|8.1856970200048|8.1856970200048|8.1856970200048|8.1856970200048|8.1856970200048|8.1856970200048|8.1856970200048|8.1856970200048|8.1856970200048|8.1856970200048|8.1856970200048|8.1856970200048|8.1856970200048|8.1856970200048|8.0984594026529|8.0984594026529|8.0984594026529|8.0693998512651|8.0023452245926|8.0023452245926|7.973717314638|7.9343308106225|7.9343308106225|7.9343308106225|7.8425897641492|7.8063024004024|7.8063024004024|7.8063024004024|7.8063024004024|7.8063024004024|7.8063024004024|7.8063024004024|7.8063024004024|7.8063024004024|7.8063024004024|7.8063024004024||7.8063024004024|7.7614473722292|7.7327190396866|7.6596881016185|7.5085709539791|7.5085709539791|7.5085709539791|7.5085709539791|7.5085709539791|7.3261897793236|7.3235442628267|7.1361605315079|6.7835116020695|6.5594572084762|||6.5325751537944|6.5325751537944|6.5325751537944|6.5239724842338|6.4566360014046|6.4085130456823|6.4085130456823|6.4085130456823|6.3761255745245|6.3656950266442|6.3607721893082|6.3385350336931|6.3385350336931|6.3385350336931|-4.8627386501208|-4.8775853063277|-4.8775853063277|-4.8775853063277|-4.8775853063277|-5.0289837150233|-5.2360932063678|-5.2423989360248|-5.2423989360248|-5.3138693195635|-5.3138693195635|-5.3138693195635|-5.3138693195635|-5.3138693195635|-5.3138693195635|-5.3282670143585|-5.3282670143585
03098|962340|/equities/ado-properties-sarl|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-0.33938298361297|-0.3528811036083|-0.37321232408647|-0.38688035640854|-0.40793374549171|-0.41924859495981|-0.43413178194478|-0.4501686545314|-0.46436515970381|-0.48253846368858|-0.48253846368858|-0.48399830583808|-0.48834111776466|-0.48834111776466|0.43982455531299|0.43982455531299|0.43982455531299|0.43982455531299|0.43982455531299|0.43982455531299|0.43982455531299|0.43982455531299|0.43982455531299|0.43982455531299|0.43982455531299|0.43766620202794|0.42362911551014|0.41489346655227|0.41235383386984||0.40797648093849|0.40014051686558|0.33523270712148|||0.33523270712148|0.33523270712148|0.33523270712148|0.33523270712148|0.33523270712148|0.33523270712148|0.33523270712148|0.33523270712148|0.33523270712148|0.33523270712148|0.33523270712148|0.31569190903781|0.29746877798635|0.27593197534701|0.27209504531515|0.27209504531515|-0.36393450644236|-0.36393450644236|-0.36393450644236|-0.36393450644236|-0.36393450644236|-0.36393450644236|-0.3645494463998|-0.38891049093205|-0.41856720951088|-0.43990800675294|-0.44807557592283|-0.4669506365446|-0.468311834047|-0.47449237311788|-0.47449237311788|-0.47974708405807|-0.48068776263959|-0.48068776263959|-0.48536417367466|-0.49994909136833|-0.50217666135823|-0.50217666135823|-0.51569630157721|-0.51772678974363|-0.51772678974363|-0.51772678974363|-0.51772678974363|-0.51772678974363|-0.51772678974363|-0.51772678974363|-0.51772678974363|-0.51772678974363|-0.51772678974363|-0.51772678974363|-0.51772678974363|-0.51772678974363|-0.52582978245388|-0.52691641428674|-0.52691641428674|-0.52691641428674|-0.52691641428674|-0.52691641428674|-0.52691641428674|-0.52691641428674|-0.52691641428674|-0.52691641428674|-0.5408404516799|-0.55343760251051|-0.55343760251051|-0.55405288768086|-0.56545877933803|-0.57145652543251|-0.57145652543251|-0.5815683660766|-0.58665372904368|-0.58880414097649|-0.59167127508965|-0.5971458510011|-0.60723983584174|-0.60976649752732|-0.61414055119484|-0.62457838864822|-0.63412600658226|-0.64108444807582|-0.65546607041417|-0.65895117282932|-0.662736087934|-0.662736087934|-0.662736087934|-0.662736087934|-0.68156784761374|-0.69168651422333|-0.69867947057961|-0.70200495207838|-0.70625551303815|-0.71570055971092|-0.7163339509958|-0.72892749812832|-0.72892749812832|-0.72892749812832|-0.72892749812832|-0.72892749812832|-0.74603070475152|-0.74603070475152|0.56990995209608|0.56990995209608|0.56990995209608|0.56990995209608|0.56990995209608|0.56990995209608|0.56990995209608|0.56990995209608|0.56657400924964|0.56657400924964|0.55524890178888|0.53460986475645|0.50537206575273|0.48155228677722|0.4630025314328|0.4618083456089|0.45068124405775|0.45068124405775|0.45068124405775|0.45068124405775|0.45068124405775|0.45068124405775|0.45068124405775|0.45068124405775|0.42167360774051|0.39880227799342|0.39880227799342|0.39880227799342|0.39880227799342|0.39880227799342|0.39880227799342|0.39880227799342|0.39880227799342|0.39880227799342|0.39880227799342|0.39880227799342|0.39880227799342|0.39880227799342|0.39880227799342|0.39880227799342|0.39880227799342|0.39880227799342|0.39880227799342|0.39880227799342|0.39880227799342|0.39501366411234|-0.61339591504705|-0.61339672129824|-0.61339672129824|-0.61339672129824|-0.61339672129824|-0.61339672129824|-0.61339672129824|-0.61339672129824|-0.61339672129824|-0.61339672129824|-0.61339672129824|-0.61339672129824|-0.61339672129824|-0.61339672129824|-0.61339672129824|-0.61339672129824|-0.64120748883568|-0.67435275455407|-0.70838639791467|-0.72683489218529|-0.72929430720073|-0.75668811430382|-0.80863124551427||-0.84793981397167|-0.84793981397167|-1.0189791486357|-1.0189791486357|-1.0189791486357|-1.0189791486357|-1.0189791486357|-1.0189791486357|-1.0189791486357|-1.0189791486357|-1.0189791486357|-1.0189791486357|-1.0189791486357|-1.0189791486357|||-1.0189791486357|-1.0504238687514|-1.0504238687514|-1.0504238687514|-1.0504238687514|-1.0504238687514|-1.0504238687514|-1.0883043135271|-1.1273103516483|-1.1613375187987|-1.1613375187987|-1.1613375187987|-1.1613375187987|-1.1613375187987|-1.1613375187987|-1.1613375187987|-1.1613375187987|-1.1613375187987|-1.1720138822523|-1.2161961350577|-1.2161961350577|-1.2243454082403|-1.2243454082403|-1.2243454082403|-1.2243454082403|-1.2243454082403|-1.2243454082403|-1.2530344546323|-1.2530344546323|-1.2962048981461|-1.3241721495293
03099|1081899|/equities/akasol|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03100|953064|/equities/sixt-leasing-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03101|19200|/equities/alstria-office-reit-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|3.317038864844|3.2880988992507|3.2826837464682|3.2826837464682|-3.6183912673612|-3.6183912673612|-3.6183912673612|-3.6183912673612|-3.6183912673612|-3.6183912673612|-3.6183912673612|-3.6183912673612|-3.6183912673612|-3.6183912673612|-3.6183912673612|-3.6183912673612|-3.6518236971585|-3.7150819408329|-3.7550910564961|-3.789545612501|-3.8281061704146|-3.8759643657692|-3.8759643657692|-3.9007937227894|-3.9383818877195|-3.9626465519771|-3.9947525929596|-3.9947525929596|-3.9947525929596||-3.9947525929596|-3.9947525929596|-3.9947525929596|||-3.9947525929596|-3.9947525929596|-3.9947525929596|-3.9947525929596|-3.9947525929596|-3.9947525929596|-3.9947525929596|-3.9947525929596|-3.9963918605542|-4.0254352400806|-4.1138169710401|-4.2859076995058|-4.4347317815321|-4.4347317815321|-4.4824798240151|4.0275224167013|3.8975246965779|-4.3569600222555|-4.3569600222555|-4.3569600222555|-4.3569600222555|-4.3569600222555|-4.3569600222555|-4.3802333670686|3.7761296345316|3.7395883747297|3.6481535377721|3.5721151235611|-3.8201620518773|-3.8201620518773|-3.8201620518773|-3.8201620518773|-3.8201620518773|-3.8201620518773|-3.8201620518773|-3.8201620518773|-3.8201620518773|-3.8201620518773|-3.8640689385831|-3.8656321910685|-3.8984802197158|-3.9103723170226|-3.9103723170226|-3.9103723170226|-3.9103723170226|-3.9103723170226|-3.9103723170226|-3.9103723170226|-3.9103723170226|-3.9103723170226|-3.9103723170226|-3.9103723170226|-3.9577455500198|-3.9577455500198|-3.9577455500198|-3.9577455500198|-3.9736061603308|-4.104976741679|-4.104976741679|-4.1999741441756|-4.22222120462|-4.22222120462|-4.2980234457182|-4.4194705302105|-4.5307101001915|-4.5307101001915|-4.5307101001915|-4.5307101001915|-4.5307101001915|-4.5307101001915|-4.7105112065404|-4.834734544658|-4.9602605076888|-4.9650437474078|-4.9650437474078|-4.9822708368109|-5.0275233586416|-5.0641924363358|-5.1816596309485|-5.1816596309485|-5.1816596309485|-5.1832328416839|-5.193869734024|-5.2231884269968|-5.257987078589|-5.2949856216839|-5.2984253434453|-5.2984253434453|-5.2984253434453|-5.2984253434453|-5.2984253434453|-5.2984253434453|-5.2984253434453|-5.2984253434453|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|4.8397409388188|-5.3953872268473|-5.3953872268473|-5.3953872268473|-5.3953872268473|-5.3953872268473|-5.3953872268473|-5.3953872268473|-5.4259858203237|-5.4649843719607|-5.5860935876773|-5.7273261226997|-5.8159179331842|-5.82102021928|-5.8389113717098|-5.8726791863992|-5.887976832451|-5.9688629257034|-6.0419298674529|-6.0419298674529|-6.1421444179687|-6.2062714367082|-6.2719681824766|-6.3216312555828|-6.3223680554008|-6.3709646130243|-6.4348794322798|-6.4348794322798|-6.4348794322798|-6.4348794322798|-6.4348794322798||-6.4348794322798|-6.4348794322798|-6.4348794322798|-6.4348794322798|-6.4348794322798|-6.4348794322798|-6.4348794322798|-6.4348794322798|-6.4348794322798|-6.4348794322798|-6.4348794322798|-6.4348794322798|-6.4425673256181|-6.4425673256181|||-6.4950749090273|-6.6317497018265|-6.874721818863|-6.9096909956784|-6.951323239522|-7.0078590893268|-7.0484544727007|-7.0664571108859|-7.0664571108859|-7.0664571108859|-7.2352300024078|-7.404422320265|-7.5182469833101|-7.528885707613|-7.7044056629044|-7.7044056629044|-7.7044056629044|-7.7044056629044|-7.7044056629044|-7.7044056629044|-7.7044056629044|-7.7044056629044|-7.7044056629044|-7.7044056629044|-7.7696171044091|-7.8570748698689|7.3829298497525|7.3829298497525|7.3829298497525|7.3829298497525|7.3829298497525
03102|1056289|/equities/softmatic-ag?cid=1056289|DAXCLASSIC|-24.849489872037|-24.849489872037|-25.277211392785|-25.613568849989|-25.637298446704|-25.702553702514|-26.213948198072|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.523823238098|23.280936838229||23.280936838229|23.280936838229|23.280936838229|||23.280936838229|23.280936838229|23.280936838229|23.280936838229|23.167111984131|23.167111984131|23.167111984131|23.167111984131|23.167111984131|23.167111984131|23.167111984131|23.167111984131|22.785679939982|22.645200230012|22.339135766189|22.339135766189|22.11570689431|21.989674538939|21.710749699637|21.661943941166|21.441048442048|21.160615803963|21.160615803963|21.160615803963|21.160615803963|21.160615803963|21.160615803963|21.12846213156|20.820513521897|20.506126495718|20.312361607418|20.052624580446|20.041417488703|20.041417488703|20.041417488703|20.041417488703|20.041417488703|20.041417488703|19.55713090328|-21.671916287168|-21.671916287168|-21.671916287168|-21.671916287168|-21.711528993307|19.647887655831|19.647887655831|19.647887655831|19.647887655831|19.647887655831|19.647887655831|19.647887655831|19.647887655831|19.647887655831|-20.413583721916|-20.413583721916|-20.413583721916|-20.413583721916|-20.413583721916|-20.509537447602|-20.543972599364|-20.543972599364|-20.543972599364|-20.543972599364|-20.543972599364|-20.543972599364|-20.543972599364|-20.543972599364|-20.543972599364|-20.543972599364|-20.543972599364|-20.543972599364|-20.543972599364|-20.843302633869|-20.948113656163|-20.997903850475|-21.053227242275|-21.156363602528|-21.318181695815|-21.609090052574|-21.626767276094|-21.698477866676|-21.698477866676|-21.820530496733|-22.211700530733|-22.39633464359|-22.5353143596|-22.5353143596|-22.5353143596|-22.5353143596|-22.5353143596|-22.728126939066|20.559772595773|20.559772595773|20.559772595773|19.999747180287|19.224718940859|18.408020642736|-19.391087475377|-19.433918549672|-19.433918549672|-19.433918549672|-19.433918549672|-19.433918549672|18.826376224593|18.826376224593|18.826376224593|18.565417264386|18.494908198697|18.494341383358|18.396490849809|18.33221180103|18.26079063572|18.202275183216|18.202275183216|18.202275183216|18.202275183216|18.140063298725|18.140063298725|18.140063298725|18.140063298725|18.140063298725|18.063957970433|18.037731586885|18.028680844306|18.028680844306|17.679089805814|-18.637852089233|-18.637852089233|-18.67296566471|-18.67296566471|-19.031073193909|-19.073414490357|-19.129787871965|-19.129787871965|-19.129787871965|-19.129787871965|-19.129787871965|-19.129787871965|-19.129787871965|-19.129787871965|-19.129787871965|-19.129787871965|-19.129787871965|-19.129787871965|-19.302542736937|-19.402825411612|-19.464249991106|-19.529722318304|-19.719136672166|-19.843484513128|-19.964983640074|-19.986093081765|-20.06788088407|-20.19764546913|-20.294605462221|-20.355117710065|-20.791797434435|-21.135330715826|19.782508654337|19.782508654337|19.782508654337|19.782508654337|19.447230757321|18.994145858117|18.693332635963|18.693332635963|18.693332635963|18.693332635963|18.693332635963||18.693332635963|18.693332635963|18.693332635963|18.693332635963|18.693332635963|18.693332635963|18.693332635963|18.693332635963|18.693332635963|18.693332635963|18.693332635963|18.693332635963|18.693332635963|18.693332635963|||18.693332635963|18.693332635963|18.693332635963|18.693332635963|18.693332635963|18.693332635963|18.693332635963|18.693332635963|18.693332635963|18.693332635963|18.693332635963|18.693332635963|18.693332635963|18.693332635963|18.693332635963|18.693332635963|18.693332635963|18.693332635963|18.693332635963|18.693332635963|18.693332635963|18.693332635963|18.693332635963|18.693332635963|18.693332635963|18.474873545516|18.474873545516|18.474873545516|17.695024258627|17.695024258627|17.695024258627
03103|19201|/equities/amadeus-fire-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-116.41478335816|-116.58309287449|-116.71192050139|-116.71192050139|-116.71192050139|-118.22706362838|-118.22706362838|-118.57451446447|-118.98279664686|-119.11421561429|-119.32114062605|-119.32114062605|-119.32114062605|-119.32114062605|-119.32114062605|-119.32114062605|-119.32114062605|-119.32114062605|-119.46793614822|-119.78659207509|-121.94640912154|-121.94640912154|-123.90712217863|-125.10057879159|-125.10057879159|-125.10057879159|-125.834117529|-125.834117529|-125.834117529||-125.834117529|-125.834117529|-125.834117529|||-125.834117529|-125.834117529|-125.834117529|-125.834117529|-125.834117529|-125.834117529|-125.834117529|-125.834117529|-125.834117529|-125.834117529|-125.834117529|-125.834117529|118.33005040971|118.33005040971|118.33005040971|118.33005040971|118.33005040971|118.33005040971|116.60005584125|116.00006119812|114.68896036241|114.25440184379|112.14987680383|112.14987680383|111.55541612779|110.50602215831|108.61780324584|108.02561791508|108.02561791508|108.02561791508|108.02561791508|108.02561791508|106.70375999058|106.70375999058|106.70375999058|106.70375999058|103.74862695894|-112.20149528361|-112.20149528361|-112.20149528361|-112.20149528361|-112.20149528361|-112.20149528361|-112.20149528361|-112.20149528361|-112.20149528361|-112.20149528361|-112.77943411774|107.18905679817|107.18905679817|107.18905679817|107.18905679817|107.18905679817|106.45450763829|106.09939038469|106.09939038469|105.42154605867|104.75959380666|104.75959380666|104.75959380666|104.75510855295|102.62789610335|102.47543926712|100.05048900706|-108.3883447|-109.68704873419|-110.88560529656|104.52778225349|104.52778225349|104.52778225349|104.52778225349|104.52778225349|104.52778225349|104.52778225349|104.52778225349|104.52778225349|104.52778225349|104.52778225349|104.52778225349|104.52778225349|104.52778225349|103.97531488655|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.59969298613|103.44410331792|102.98233210319|-112.7457014927|-112.7457014927|-112.7457014927|-112.7457014927|-112.7457014927|-112.7457014927|-112.7457014927|-112.7457014927|-112.90633719593|-113.65148738391|-115.83498343899|-116.99394327397|-116.99394327397|-116.99394327397|-118.44882653813|-118.54313991976|-118.75572826774|-118.75572826774|-120.10636406376|-121.46262614412|-122.49180758974|-124.1464551663|-126.72939318812|-126.90908723862|-126.90908723862|-126.90908723862|-126.90908723862|-126.90908723862|-126.90908723862|-126.90908723862|-126.90908723862|-126.90908723862|-126.90908723862|-126.90908723862|-126.90908723862|-126.90908723862|-126.90908723862|-126.90908723862|-127.55453985036|-128.90504749948|-130.42782707936|-131.06425392106|-133.28250622169|-136.33611810887|-136.69568441405|-137.17255400741|-137.17255400741|-137.17255400741|-137.17255400741|-137.17255400741|-137.17255400741|-137.17255400741|-137.17255400741|-137.17255400741|-137.17255400741|-137.17255400741||-137.17255400741|-137.17255400741|-137.17255400741|-137.17255400741|127.38241969859|127.38241969859|127.38241969859|127.38241969859|127.38241969859|127.38241969859|127.38241969859|127.38241969859|127.38241969859|127.38241969859|||127.38241969859|127.38241969859|127.38241969859|127.38241969859|127.38241969859|127.38241969859|124.41936469617|124.41936469617|124.41936469617|120.04373143053|116.92637393581|-126.87069463876|-126.87069463876|-126.87069463876|-126.87069463876|-126.87069463876|-126.87069463876|-126.87069463876|-129.97854561438|121.39337116218|121.39337116218|121.39337116218|121.39337116218|121.39337116218|121.39337116218|121.39337116218|121.39337116218|121.39337116218|121.39337116218|121.39337116218|121.39337116218
03104|961763|/equities/aroundtown-property-holdings-plc?cid=961763|DAXCLASSIC/EAFAGROWTH/EAFAVALUE|-2.0498239303888|-2.0652765924468|-2.1886684292703|-2.2781871550778|-2.2951801412082|-2.3072472007158|-2.3072472007158|-2.327833667361|-2.327833667361|-2.327833667361|-2.3393317232397|-2.3393317232397|-2.3393317232397|-2.3854242441684|-2.4037552905044|-2.4037552905044|-2.4037552905044|-2.4037552905044|-2.4623947620349|-2.5420080261762|-2.5420080261762|-2.5420080261762|2.1962961517925|2.1962961517925|2.1962961517925|2.1962961517925|2.1962961517925|2.1962961517925|2.1962961517925||2.1962961517925|2.1595513382614|2.1061485131746|||2.1061485131746|2.1061485131746|2.1061485131746|2.0950538670758|2.0204677081083|2.0204677081083|2.0041794680589|2.0041794680589|2.0041794680589|2.0041794680589|2.0041794680589|2.0041794680589|2.0041794680589|1.962237633707|1.962237633707|1.962237633707|1.962237633707|1.962237633707|1.962237633707|1.962237633707|1.962237633707|1.901174956567|1.901174956567|1.901174956567|1.901174956567|1.901174956567|1.901174956567|1.901174956567|1.901174956567|1.901174956567|1.901174956567|1.901174956567|1.901174956567|1.901174956567|1.901174956567|1.901174956567|1.836749984166|-2.230336637082|-2.230336637082|-2.230336637082|-2.230336637082|-2.230336637082|-2.230336637082|-2.3094017580508|-2.316668644587|-2.3431596193488|-2.4756676344817|1.9818893644329|1.9705992112686|1.8743325085694|1.8095915948081|1.7958809577126|1.7958809577126|1.7958809577126|1.7278953749492|1.6820504156036|1.652000469994|1.6465276564068|1.6465276564068|1.6465276564068|1.6465276564068|1.6465276564068|1.6465276564068|1.6465276564068|1.6465276564068|1.6465276564068|1.6465276564068|1.6068085128408|1.5270927939526|1.4352975657375|1.4222750190001|1.4051705555621|1.4051705555621|1.4051705555621|1.4051705555621|1.4051705555621|1.4051705555621|1.4051705555621|1.4051705555621|1.4051705555621|1.4051705555621|1.4051705555621|1.338155137851|1.338155137851|1.338155137851|1.338155137851|1.338155137851|1.338155137851|1.338155137851|1.338155137851|1.338155137851|1.338155137851|1.338155137851|1.338155137851|1.338155137851|1.338155137851|1.338155137851|1.2883390114861|1.2633752901561|1.2633752901561|1.2528337062737|1.2443152137753|1.2357897883248|1.2357897883248|1.2357897883248|1.2286664114558|1.2286664114558|1.2041571191243|1.2023637482772|1.2023637482772|1.1857422476503|1.1857422476503|1.1771580980324|1.1437241736153|1.1437241736153|1.1437241736153|1.1437241736153|1.1029156979697|1.0500174161215|1.0048218789955|1.0048218789955|1.0048218789955|1.0048218789955|1.0048218789955|0.97082234474338|0.97082234474338|0.97082234474338|0.97082234474338|0.97082234474338|0.95537802514378|0.95537802514378|0.95537802514378|0.95537802514378|0.95537802514378|0.95537802514378|0.95537802514378|0.95537802514378|0.95537802514378|0.95537802514378|0.95537802514378|0.95537802514378|0.92308670875036|0.88748529218527|-1.0913217180371|-1.0913217180371|-1.0913217180371|-1.0913217180371|-1.0913217180371|-1.0913217180371|-1.0913217180371|-1.0913217180371|-1.1168019168244|-1.1480811590911|-1.1480811590911|-1.1480811590911|-1.1587623550893|-1.169608230326|-1.1846146262723|-1.1937391626107|-1.1937391626107|-1.1937391626107|-1.232187998214|-1.2356811562276|-1.2612845940828|-1.2763995642397|-1.3117494709992|-1.3254161220682|-1.3633791122053|-1.4143583471488||-1.4143583471488|-1.4143583471488|-1.4143583471488|-1.4143583471488|-1.4706758917384|-1.4834732215728|-1.5341925136607|-1.5589916366517|-1.5754366630413|-1.5754366630413|-1.5754366630413|-1.5754366630413|-1.5754366630413|-1.5754366630413|||-1.576485169607|-1.6245390780299|-1.7233212466073|-1.7733291514529|-1.7945420046257|-1.7945420046257|-1.7945420046257|-1.87176888073|-1.9082987317831|-1.9604429745443|-2.0611866540122|-2.1724295623223|-2.2913106157957|-2.3380118359657|-2.4257075112762|-2.5293973929023|-2.5891164130215|-2.5891164130215|-2.5891164130215|-2.5891164130215|-2.6936665525783|-2.6936665525783|-2.6936665525783|-2.6936665525783|-2.6936665525783|-2.6936665525783|-2.7130459510645|-2.7130459510645|-2.7130459510645|-2.7130459510645|-2.7130459510645
03105|962860|/equities/artnet-ag?cid=962860|DAXCLASSIC|7.3078581279648|7.3078581279648|7.3078581279648|7.3078581279648|7.3078581279648|7.3078581279648|7.3078581279648||7.3078581279648|7.3078581279648|7.3078581279648|7.3078581279648|7.3078581279648|7.3078581279648|7.3078581279648|7.3078581279648|7.3078581279648|7.3078581279648|7.3078581279648|7.3078581279648|7.3078581279648|7.3078581279648||7.1837313115743|7.0208125843104|-7.5505401924441|-7.5505401924441|-7.650600388667|-7.8034448392094||-7.8378948938332||-7.8378948938332|||-7.9055487605227|-7.9055487605227|-7.9055487605227|-8.0060075627908|-8.0060075627908|-8.0060075627908|-8.0060075627908|-8.0060075627908|-8.0060075627908|-8.0060075627908|-8.0060075627908|-8.0060075627908|-8.0060075627908|-8.0060075627908|-8.2455637838161|-8.2906479450374|-8.2906479450374|-8.2906479450374||-8.2906479450374|7.5056422884837|7.5056422884837|7.5056422884837|7.5056422884837|7.3868249716113|6.8020277356384|6.6411421933967|-6.9237310975572|-7.0867050010212|-7.0867050010212|6.8046850532358|6.8046850532358|6.6718723873369|6.6354137637077|6.5949041818974|6.4748937261764|6.4582150393795|6.2285725202904|-6.6409843245507|-6.6409843245507|-6.6409843245507|-6.7149826993943|-6.8194251049891|-6.8660279633088|-6.8844758008898|-7.0216396886972|-7.3740442151126|-7.7350490219391|-7.7525295130751|-7.7525295130751|-7.8028106548545|-7.8864561560151|-7.918284628391|-7.9536495976975|-7.9851161770437|-7.9851161770437|-7.9851161770437|-8.1556845298977|-8.2285386049716|-8.3219612895668|-8.3219612895668|7.8413444718619|7.8413444718619|7.8413444718619|7.8413444718619|7.8413444718619|-8.284616872017|-8.4222797532364|-8.4222797532364|-8.4222797532364|-8.4813167300305|-8.4813167300305|-8.4813167300305|-8.5070183769951|-8.5466871279357|-8.5907635178696|-8.6397372844629|-8.6441528667799|-8.712534394013|-8.712534394013|-8.8444829673094|-9.0660919845681|8.5505034142829|8.5505034142829|8.5234609864496|8.5234609864496|8.4775460562765|8.4775460562765|8.4775460562765|8.4775460562765|8.4775460562765|8.4775460562765|8.4775460562765|8.4775460562765|8.4775460562765|8.4611624436974|8.1957365359862|8.029304161729|8.029304161729|8.027004920842|7.9911165363279|7.9512405535343|7.8569337152511|7.7483748946992|7.7483748946992|7.6704169417319|-8.0060412096565|-8.0060412096565|-8.0060412096565|-8.0060412096565|-8.0060412096565|-8.0872679471512|-8.1900182824146|-8.1900182824146|-8.1900182824146|-8.1900182824146|-8.1900182824146|-8.1900182824146|-8.1900182824146|-8.1900182824146|-8.1900182824146|-8.1900182824146|-8.1900182824146|-8.1900182824146|-8.1900182824146|-8.1900182824146|-8.1900182824146|-8.1900182824146|-8.3228620487981|-8.3228620487981|-8.433735842896||-8.4632542871552|-8.4632542871552|-8.5385854125412|-8.5385854125412|-8.6484284268918|-8.7649200080834|-8.8332444958115|-9.3341607840221|8.5859125181284|8.5859125181284|8.4926801306502|8.2279778169808|7.7199757548634|-8.0917490931851|-8.0917490931851|-8.0917490931851|-8.0917490931851|-8.0917490931851|-8.0917490931851|-8.0917490931851|-8.0917490931851|-8.0917490931851|-8.0917490931851|-8.0917490931851|-8.0917490931851|-8.1713879872806|-8.3820977000668|-8.4038242857488|-8.4038242857488|-8.459804592401|-8.5942270069986|-8.6435856057173|-8.7317619536724|-8.7658465410169|-9.0064963792095|8.3881162538664|8.3881162538664||8.3881162538664|8.3881162538664|8.3881162538664|8.3871807981588|8.3871807981588|8.3413119767615|8.1903462381836|7.9956934471957|7.9956934471957|7.9956934471957|7.9956934471957|7.9956934471957|7.828548168698|7.759497880449|||7.7209838394794|7.7209838394794|7.7209838394794|7.5370525532958|7.5370525532958|7.5370525532958|7.5370525532958|7.5370525532958|7.0822804166208|-7.3297065964477|-7.3297065964477|-7.3297065964477|-7.3297065964477|-7.3297065964477|-7.3297065964477|-7.3297065964477|7.0867493037305|7.0867493037305|7.0867493037305|7.0867493037305|7.0867493037305|7.0867493037305|7.0867493037305|7.0867493037305||7.0652664085913|7.0652664085913|7.0652664085913|6.9110696900392|6.9110696900392|6.7834105876314
03106|1034495|/equities/aumann-ag?cid=1034495|DAXCLASSIC|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.300339609818|-17.534246175913|-17.534246175913|-17.841384800968|-18.01487160689|-18.297430259198|-18.297430259198|-18.297430259198|-18.297430259198|-18.447145813273|-18.655716544573|-18.767462763725|-18.990514262449|-19.308915572471|-19.308915572471|-19.308915572471|-19.308915572471|-19.308915572471|-19.308915572471|-19.308915572471|-19.308915572471|-19.308915572471|-19.645462518607|17.130416604136||17.130416604136|17.06379627768|16.938484552517|||16.938484552517|16.938484552517|16.912759439829|16.636400903467|16.264888566074|16.066543147892|15.897195969461|15.897195969461|15.897195969461|15.897195969461|15.897195969461|15.897195969461|15.897195969461|15.897195969461|15.897195969461|15.897195969461|15.730217998159|15.705797161142|15.393824217103|15.393824217103|15.157582518549|14.855092416308|14.453435776523|14.443816791962|14.089176569392|14.089176569392|14.089176569392|14.089176569392|14.089176569392|13.151328923292|13.151328923292|12.941476638656|12.673863101382|12.51526274551|12.51526274551|12.499953727529|12.499953727529|-13.426109779323|-13.426109779323|-13.426109779323|-13.426109779323|-13.448545622025|-13.448545622025|-13.448545622025|-13.779495317841|-14.088328183917|-14.208142136233|-14.339046953671|-14.356847920232|-14.356847920232|-14.620942502345|-14.936148744668|-14.936148744668|-14.936148744668|-14.971276024807|-15.644750519846|14.319165737261|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.301398406838|14.160180218763|14.160180218763|14.160180218763|14.160180218763|14.160180218763|14.160180218763|14.160180218763|14.160180218763|14.160180218763|14.160180218763|14.160180218763|14.160180218763|13.6757556418|13.237506387346|-14.220440562003|-14.220440562003|-14.220440562003|-14.220440562003|-14.220440562003|-14.389185790948|-14.389185790948|-14.432428762573|-14.649665411188|-14.649665411188|-14.821054135893|-14.821054135893|-14.821054135893|-14.821054135893|-14.821054135893|-15.009406213544|-15.009406213544|-15.009406213544|-15.009406213544|-15.009406213544|-15.009406213544|-15.009406213544|-15.009406213544|-15.009406213544|-15.009406213544|-15.009406213544|-15.009406213544|-15.009406213544|-15.009406213544|-15.009406213544|-15.009406213544|-15.009406213544|-15.009406213544|-15.009406213544|-15.009406213544|-15.013785128883|-15.104205296096|-15.206847904248|-15.206847904248|-15.206847904248|-15.206847904248|-15.206847904248|-15.206847904248|-15.206847904248|-15.206847904248|-15.206847904248|-15.206847904248|-15.433164064667|-15.589149472848|-15.589149472848|-15.589149472848|-15.589149472848|-15.589149472848|-15.657944252906|-15.924381947978|-16.063757658517|-16.086397118607|-16.109330278016|-16.483700599248|-16.685222773612|-16.864691792661|-16.976162864757|-16.976162864757|-17.185735916641|-17.370818270077|15.759263445074|15.759263445074|15.759263445074|15.759263445074|15.759263445074|15.759263445074|15.664020490029|15.664020490029|15.664020490029|15.664020490029||15.664020490029|15.664020490029|15.664020490029|15.664020490029|15.664020490029|15.479532417665|15.479532417665|15.470657612819|15.470657612819|15.329619277339|14.810689251534|14.528751623621|14.528751623621|14.516390442837|||14.406530721675|14.406530721675|14.11058977764|14.015761948367|14.015761948367|14.015761948367|14.015761948367|14.015761948367|14.015761948367|14.015761948367|14.015761948367|14.015761948367|14.015761948367|14.015761948367|14.015761948367|14.015761948367|14.015761948367|14.015761948367|14.015761948367|14.015761948367|14.015761948367|13.761958229034|13.16995325297|12.345503756402|12.225028349093|12.225028349093|12.225028349093|12.225028349093|12.225028349093|12.225028349093|12.225028349093
03107|6311|/equities/aurubis-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-67.877891826732|-68.846546703029|-69.359956387695|-69.359956387695|-69.359956387695|-70.419952423502|-70.675899136078|-70.675899136078|-70.675899136078|-70.675899136078|-70.675899136078|-70.675899136078|-70.675899136078|-70.675899136078|-71.138239173605|-71.138239173605|-71.138239173605|-71.138239173605|-72.674707497175|-74.317451994745|-74.483836007481|-74.8331536456|-75.180174209901|-76.137000934367|-76.137000934367|-76.845557204093|-77.620614995785|-78.055128722531|-79.969890739089||-79.969890739089|-79.969890739089|-79.969890739089|||-79.969890739089|-79.969890739089|-79.969890739089|-79.969890739089|-79.969890739089|-79.969890739089|-79.969890739089|-79.969890739089|-79.969890739089|-80.77987941279|-80.910981109562|-81.063152417809|-81.063152417809|-81.063152417809|-81.463769287868|75.319538459808|75.319538459808|75.319538459808|75.319538459808|75.319538459808|75.319538459808|75.319538459808|75.319538459808|75.319538459808|75.319538459808|75.319538459808|75.319538459808|75.319538459808|73.629133178968|73.629133178968|73.629133178968|73.629133178968|73.629133178968|73.629133178968|73.629133178968|73.629133178968|73.16569980226|72.349261008198|72.349261008198|71.821405528315|70.919336661506|68.914821581497|68.665356058162|68.53893930602|68.53893930602|68.53893930602|68.53893930602|68.53893930602|68.53893930602|68.53893930602|67.355111277249|-73.348538216546|-73.348538216546|-73.348538216546|-73.348538216546|-73.348538216546|-73.348538216546|-73.348538216546|-73.911449686637|-73.911449686637|-73.911449686637|-73.911449686637|-73.911449686637|-74.680499465322|-74.888491931914|-74.888491931914|-74.888491931914|-74.888491931914|-74.888491931914|-74.888491931914|-75.088093212111|-75.088093212111|-75.088093212111|-75.890216239049|-75.890216239049|-75.890216239049|-75.890216239049|-75.890216239049|-75.890216239049|-75.890216239049|-75.890216239049|-78.765846088426|-78.765846088426|-78.765846088426|-78.765846088426|-78.765846088426|-78.765846088426|-78.765846088426|-78.765846088426|-78.765846088426|-78.765846088426|-80.094376302669|-80.094376302669|-81.376885739017|-81.376885739017|-82.822096655819|-84.10375270526|-84.10375270526|-84.10375270526|-85.850748997723|78.842208068512|78.842208068512|78.842208068512|78.842208068512|78.842208068512|77.923320258656|77.923320258656|77.923320258656|77.923320258656|77.923320258656|77.923320258656|77.923320258656|77.923320258656|77.923320258656|77.923320258656|77.923320258656|77.923320258656|76.013689532323|-83.54246974817|-83.54246974817|-83.54246974817|-83.54246974817|76.523900569521|76.523900569521|76.523900569521|76.523900569521|76.523900569521|76.523900569521|76.523900569521|76.523900569521|76.523900569521|76.523900569521|76.523900569521|76.523900569521|76.523900569521|76.523900569521|76.421113430525|76.421113430525|74.022798744505|74.022798744505|74.022798744505|74.022798744505|73.716441065807|71.919379029825|71.601534086415|69.653925796294|-77.161698122643|-77.161698122643|-79.018552113267|-79.207498041162|-79.207498041162|-79.207498041162|-79.904991855631|-81.657772000642|-81.714189670717|-82.719097294449|-83.163821755661|-83.163821755661|-84.054250464189|-85.129167911463|-85.2779646682|-87.461068344034|-88.321378263341|-88.321378263341|-88.321378263341|-88.321378263341|-88.321378263341|-88.321378263341|-88.321378263341||-88.321378263341|-88.321378263341|-88.321378263341|-88.321378263341|-88.321378263341|-88.321378263341|-88.321378263341|-88.321378263341|-88.321378263341|-88.321378263341|-88.321378263341|-88.321378263341|-88.321378263341|-88.321378263341|||-88.321378263341|-88.86597308462|-90.873302240561|-91.028517450714|-91.028517450714|-91.028517450714|-91.028517450714|-91.028517450714|-91.028517450714|-91.028517450714|-91.028517450714|-91.028517450714|-91.028517450714|-91.028517450714|-91.028517450714|-91.028517450714|-93.223906956143|-93.804451907646|-93.804451907646|-94.234945682432|-97.689939291108|-98.026599653152|-99.234797940883|-99.234797940883|-99.234797940883|-99.234797940883|-99.234797940883|-99.234797940883|-99.234797940883|-99.515329027874|-102.02276255532
03108|1169593|/equities/auto1-group?cid=1169593|DAXCLASSIC|-4.3486016680585|-4.3486016680585|-4.3486016680585|-4.3486016680585|-4.3486016680585|-4.5132366008948|-4.5132366008948|-4.5242628860685|-4.5857442558808|-4.5857442558808|-4.589549190579|-4.7343323967833|-4.9052582606098|-4.9150091922307|-4.9543990068991|-4.9627212212438|-5.0305789494906|-5.127087728226|-5.4332642732327|-5.7250712909373|-5.8510791767606|-5.9968102231035|-6.2340115722031|-6.5984573823446|-6.6691746427212|-6.7664379133601|-6.7664379133601|-6.793405391629|5.6745705793645||5.5146338090131|5.4073709497661|5.3975234572325|||5.2375814985604|5.0315351564985|4.9665943604157|4.6601048555027|-5.5267003199748|-5.5267003199748|-5.5267003199748|-5.5267003199748|-5.6881112943415|-5.9302348704607|-6.1032608186173|-6.2080675931957|-6.3384085333112|-6.4541204942335|-6.6229634389305|5.6717371954929|5.6717371954929|5.6717371954929|5.6717371954929|5.6717371954929|5.6717371954929|5.6717371954929|5.6717371954929|5.6717371954929|5.6717371954929|5.6717371954929|5.6717371954929|5.6717371954929|5.6023172800153|5.6023172800153|5.6023172800153|5.6023172800153|5.6023172800153|5.5595276405302|5.5595276405302|5.4868085174525|-6.2378156741436|-6.2378156741436|-6.2378156741436|-6.2378156741436|-6.2378156741436|-6.2431284939774|-6.4145504439984|-6.4145504439984|-6.4145504439984|-6.4725003733805|-6.6462226459904|-6.7870293895587|-6.7870293895587|-6.7870293895587|-6.7870293895587|-6.7870293895587|-6.7870293895587|-6.7870293895587|-6.7870293895587|-6.7870293895587|-6.7870293895587|-6.7870293895587|-6.8045884282704|-6.9112998664292|-6.9112998664292|-6.9112998664292|-6.9865551458368|-7.1241722886837|-7.3204135171878|-7.4525705699907|-7.5377497244582|-7.5377497244582|-7.5377497244582|-7.6762773779482|-7.7890860534873|-7.8392066665454|-8.0077853410291|-8.1083148400047|-8.1083148400047|-8.247461230673|-8.2546237123428|-8.2983595676354|-8.3198358840568|-8.3198358840568|-8.3198358840568|-8.3198358840568|-8.3198358840568|-8.3198358840568|-8.3198358840568|-8.3509290557021|-8.4248734235464|-8.4248734235464|-8.4248734235464|-8.4248734235464|-8.4969703885911|-8.6753004627094|-8.7878892506344|-8.975877347388|-9.1006412669444|-9.2850458538558|-9.5086067954728|-9.5927851774107|-9.8108724596114|-9.9007069076585|8.7777350779896|8.7777350779896|8.7777350779896|8.7777350779896|8.7777350779896|8.5830309092416|8.5830309092416|8.4311451580142|8.3712419524133|8.3712419524133|8.200397240078|8.200397240078|8.0885837620806|8.0885837620806|8.0885837620806|8.0885837620806|7.8772596151084|7.8772596151084|7.8772596151084|7.8772596151084|7.8772596151084|7.8772596151084|7.8772596151084|7.8772596151084|7.7045107716157|7.521617815062|7.521617815062|-8.4349684904351|-8.4349684904351|-8.4349684904351|-8.5096319726589|7.6319230394546|7.6319230394546|7.6319230394546|7.6319230394546|7.6319230394546|7.6319230394546|7.6319230394546|7.6319230394546|7.6319230394546|7.6319230394546|7.2447248589603|7.2447248589603|7.2447248589603|7.2447248589603|7.2447248589603|7.2355964345649|7.2355964345649|7.2355964345649|7.2355964345649|7.1432150774441|7.1432150774441|7.1432150774441|7.1432150774441|7.1432150774441|7.1432150774441|6.9703311155064|6.9703311155064|6.9703311155064|6.9703311155064|6.9703311155064|6.9703311155064|6.9703311155064|6.9703311155064|6.9703311155064|6.9703311155064|6.8950343606453|6.3410062616555|6.3410062616555||6.3410062616555|-7.0857100791354|-7.0857100791354|-7.0857100791354|-7.0857100791354|-7.0857100791354|-7.0857100791354|-7.0857100791354|-7.0857100791354|-7.0857100791354|-7.0857100791354|-7.0857100791354|-7.0857100791354|-7.0857100791354|||-7.0857100791354|-7.0857100791354|-7.0857100791354|-7.0857100791354|-7.0857100791354|-7.0857100791354|-7.0857100791354|-7.0857100791354|-7.2496776919254|-7.360474994965|-7.4924723342476|-7.5555248741107|-7.5915121565872|-7.5915121565872|-7.935846833235|-7.9828853914539|-8.0019209371563|-8.0019209371563|-8.0019209371563|-8.0535234330491|-8.0958766295005|-8.0958766295005|-8.0958766295005|-8.0958766295005|-8.0958766295005|-8.0958766295005|-8.0958766295005|-8.0958766295005|-8.0958766295005|-8.0958766295005|-8.0958766295005
03109|993977|/equities/aves-one-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03110|49821|/equities/bastei-lueb|DAXCLASSIC|6.1079383181802|6.1079383181802|6.0338202104824|5.9786986954709|5.9786986954709|5.9786986954709|5.9786986954709|5.9786986954709|5.9786986954709|5.9786986954709|5.9786986954709|5.9786986954709|5.9786986954709|5.9786986954709|5.9786986954709|5.9786986954709|5.9786986954709|5.9786986954709|5.9786986954709|5.9786986954709|5.9786986954709|5.7152207303599|5.669717250115|5.669717250115|5.6193998552887|5.6193998552887|5.6193998552887||5.6193998552887||5.6193998552887|5.6193998552887|5.6193998552887|||5.6193998552887|5.6193998552887|5.6193998552887|5.6193998552887|5.6193998552887|5.6193998552887|5.6193998552887|5.6193998552887|5.6193998552887|5.6187031859636|5.6187031859636|5.58744776188|5.5638309048134|5.5136082362745|5.5136082362745|5.5136082362745|5.5136082362745|5.410627579936|5.410627579936|5.3951414693821|5.3446018021889||5.3366862379744|5.3366862379744|5.3366862379744|5.3366862379744|5.3366862379744|5.3366862379744|5.3360324802754|5.3360324802754|5.3122580253149|5.2025089752966|5.1756684294803|5.1756684294803|5.1756684294803|5.1756684294803|5.1756684294803|5.1756684294803|5.1756684294803|5.1756684294803|5.1756684294803|5.1756684294803|5.1756684294803|5.1756684294803|5.1756684294803|5.1756684294803|5.1507426093533|5.1058552381083|5.1058552381083|4.8342837091601|-5.1568677149142|-5.1568677149142|-5.1568677149142|-5.2132935742201|-5.2132935742201|4.9443985694637|4.9443985694637|4.9443985694637|4.8738051534762|4.8738051534762|4.8738051534762|4.8738051534762|4.8738051534762|4.8738051534762|4.8738051534762|4.8738051534762|4.8738051534762|4.8738051534762|4.8738051534762|-5.2163851848368|-5.2163851848368|-5.2163851848368|-5.2667150393768|-5.2667150393768|-5.2667150393768|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|-5.275326028717|5.016269323375|5.016269323375|5.016269323375|5.016269323375|5.008048327796|5.008048327796|4.8743179515625|4.8743179515625|4.8743179515625|4.8743179515625|4.8743179515625|4.8743179515625|4.8743179515625|4.7853532053392|4.7712990382052|4.7712990382052|4.7712990382052|4.7712990382052|4.7712990382052|4.7712990382052|4.7712990382052|4.7712990382052|4.7292325324833|4.7292325324833|4.7292325324833|4.7292325324833|4.7292325324833|4.5824806499282|4.5038032531493|4.5038032531493|4.4786702526668|4.4651888888256|4.4049213082895|4.4049213082895|4.4049213082895|4.4049213082895|4.4049213082895|4.2788014578936|4.2675571627217|4.2295079702356|4.1984470808265|4.1984470808265|4.1984470808265|4.1516078803006|-4.5569039689828|-4.5569039689828|-4.5687820500057|-4.5808688077575|-4.6436270102201|-4.6436270102201|-4.6436270102201|-4.6436270102201|-4.6436270102201|-4.6436270102201|-4.6436270102201|-4.6436270102201|-4.6436270102201|-4.6436270102201|-4.6436270102201|-4.6436270102201|-4.6436270102201|-4.6436270102201|-4.6436270102201|-4.6706966674259|-4.7007740643213|-4.7607394011124|-4.7607394011124|-4.7607394011124||-4.7607394011124|-4.7607394011124|-4.7717770862119|-4.7717770862119|-4.8153078608531|-4.8201892166659|-4.8201892166659|-4.8201892166659|-4.9059126030424|-4.9059126030424|-4.9366822874372|-4.9366822874372|-4.9700925309489|-4.9700925309489|||-4.9700925309489|-4.9700925309489|-4.9700925309489|-4.9700925309489|-4.9700925309489|-4.9700925309489|-4.9700925309489|-4.9700925309489|-4.9700925309489|-4.9700925309489|-4.9700925309489|-4.9700925309489|-4.9700925309489||-4.9700925309489|-4.9700925309489|-4.9700925309489|-4.9700925309489|-4.9700925309489|-5.0139919076837|-5.0205462546787|4.7487557099851|4.7487557099851|4.7487557099851|4.7487557099851|4.7487557099851|4.7487557099851|4.7487557099851|4.7487557099851|4.7487557099851|4.7487557099851
03111|6326|/equities/bauer-ag|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-6.3005090203375|-6.3238991594414|6.1943067566665|6.1943067566665|6.1943067566665|6.1943067566665|6.1943067566665|6.1943067566665|6.1943067566665|6.1943067566665|6.1943067566665|6.1943067566665|6.1943067566665|6.1943067566665|6.1943067566665|6.1943067566665|6.1943067566665|6.1943067566665|6.1943067566665|6.1943067566665|6.1943067566665|6.1943067566665|6.1943067566665|6.1943067566665|6.1943067566665|6.1943067566665|6.1943067566665|6.1943067566665|6.1943067566665|6.1770074915127|6.1708469304795|6.1708469304795|6.1708469304795|6.1442743576627|6.1194744597076|6.1194744597076||6.1149715858697|6.1055239525105|6.0850265916482|6.068913133128|6.068913133128|6.068913133128|6.068913133128|6.068913133128|6.068913133128|6.01768126221|5.9807569421166|5.9752854414376|5.9325393645402|5.9162708125215|||5.9162708125215|5.9162708125215|5.9162708125215|-6.3985210343572|-6.3985210343572|-6.3985210343572|-6.3985210343572|-6.3985210343572|-6.3985210343572|-6.3985210343572|-6.3985210343572|-6.3985210343572|-6.3985210343572|-6.3985210343572|-6.3985210343572|-6.3985210343572|-6.3985210343572|-6.3985210343572|-6.3985210343572|-6.3985210343572|-6.3985210343572|-6.3985210343572|-6.3985210343572|-6.3985210343572|-6.3985210343572|-6.3985210343572|-6.3985210343572|-6.3985210343572|-6.3985210343572|-6.3985210343572|-6.3985210343572
03112|962864|/equities/baywa-ag-na?cid=962864|DAXCLASSIC|-38.246199724932|-38.961355919038|-38.961355919038|-39.529285159812|-39.635918351338|-39.635918351338|-39.635918351338||-40.073346180088|-40.073346180088|-40.073346180088|-41.348161320297|-41.397957488792|-41.745076304466|-41.745076304466|-41.745076304466|-41.745076304466|-41.745076304466||||-41.745076304466||-41.745076304466|-41.745076304466|-42.379727250762|-42.379727250762|-42.379727250762|-42.379727250762||-42.379727250762|-42.463954454939|-42.463954454939|||-42.463954454939|-42.463954454939|-42.463954454939|-42.463954454939|-42.463954454939||-42.463954454939|-42.463954454939|-43.63389602301||||||-43.63389602301|42.678745128197|42.678745128197|42.678745128197|-43.902210633368|-43.902210633368|-43.902210633368|-43.902210633368|-44.224680176941|||-45.099644386732|-46.638495882312|-47.853882957344|-48.082092259597|-48.33565815099|-48.617398030316|46.621731184693|||46.621731184693|45.44040736295|45.44040736295|-46.343732618137|-46.343732618137|-46.343732618137|-46.343732618137|-46.499495373891|-46.499495373891|-46.499495373891|-46.799439389094|-46.922031273308|-46.922031273308|-46.922031273308|44.222510638511|44.222510638511|44.222510638511|44.222510638511|44.222510638511|-46.808321512765|-47.425912791961|-48.651013196038|-49.045570387362|-50.950634441904||48.131965044693||48.131965044693|48.131965044693|48.131965044693|48.131965044693|48.131965044693|48.131965044693|48.131965044693|48.131965044693|46.702185078413|46.002426169482|45.962255151879||45.962255151879|-48.276925114538|-48.276925114538|-48.276925114538|-48.276925114538|-48.276925114538|-48.276925114538||-48.276925114538|-48.276925114538|-48.276925114538|||||-48.276925114538|||-48.276925114538|-48.276925114538|-49.374361492689||-51.804845679133||48.93906120423|-52.268143450726|-52.268143450726|-52.268143450726|-52.268143450726|-52.268143450726|-52.268143450726||-52.268143450726|47.850439534377|47.850439534377|-50.809969674592|-50.809969674592|-50.809969674592|-50.809969674592|-50.809969674592|-52.756752769452|-52.756752769452|-52.945374608901|-52.945374608901|-53.994536046228|-53.994536046228|-53.994536046228|-53.994536046228|-53.994536046228|-53.994536046228|-53.994536046228|-53.994536046228|-53.994536046228|-53.994536046228|-53.994536046228|-53.994536046228|-53.994536046228||-55.238374105252|-55.381941955223||-55.381941955223|-56.513268330511|-57.203594294813|-57.203594294813|-57.203594294813|-57.203594294813|-57.203594294813|-57.203594294813|-57.203594294813||-57.203594294813|-57.203594294813|-57.203594294813|-57.203594294813|-57.203594294813|-57.718016696597|-57.718016696597|-57.908907016808|-57.971205613324|-57.971205613324|-57.971205613324|-58.479117178596|-58.972615313118|-58.972615313118|-58.972615313118|-58.972615313118|-58.972615313118|-58.972615313118|-58.972615313118|-58.972615313118|-58.972615313118|-58.972615313118|-58.972615313118||-58.972615313118||-58.972615313118|-58.972615313118|-58.972615313118|-58.972615313118|-58.972615313118|-58.972615313118|-59.925128803855|-61.539032046669|-61.838309614591|-61.838309614591|56.903320450925|56.903320450925|||||56.460890199106|56.460890199106|55.997395434695|55.997395434695|54.852659771528|54.033057405752|54.033057405752|54.033057405752|54.033057405752|54.033057405752|54.033057405752|54.033057405752|54.033057405752|54.033057405752|-56.702826450709|-56.702826450709|-56.702826450709|-56.702826450709||-56.702826450709|-56.702826450709|-56.702826450709|-56.702826450709|-56.702826450709|-56.702826450709|-56.702826450709|-56.702826450709|-56.702826450709|||-56.702826450709
03113|40204|/equities/baywa-ag-vna|DAXCLASSIC/MSCI_EU_SMALLCAP|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.547760262957|-30.661399592813|-31.040443886051|-31.453271323585|-31.931412836075|-32.287681628333|29.606608738643|29.606608738643|29.606608738643|29.209082348066|29.209082348066|29.209082348066|29.209082348066|29.209082348066||29.209082348066|29.110091349502|28.850101732567|||28.710449598947|28.710449598947|28.710449598947|-31.287415680591|-31.287415680591|-31.287415680591|-31.287415680591|-31.287415680591|-31.287415680591|-31.287415680591|-31.287415680591|-31.287415680591|-31.287415680591|-31.287415680591|-31.287415680591|-31.287415680591|-31.287415680591|-31.287415680591|-31.287415680591|-31.55823917886|-31.645265584747|-32.03918404663|-32.340760390895|-33.047853090314|-33.047853090314|-33.070497267957|-33.070497267957|-33.427773620753|30.944452619455|30.944452619455|30.944452619455|30.944452619455|30.944452619455|30.944452619455|30.944452619455|30.944452619455|-32.964991273102|-32.964991273102|-32.964991273102|-32.964991273102|-32.964991273102|-32.964991273102|-32.977768568658|-33.090455413923|-33.090455413923|-33.438216793519|-33.438216793519|-33.649958719419|-33.649958719419|-34.007952902917|-34.007952902917|-34.007952902917|-34.007952902917|-34.007952902917|-34.007952902917|-34.007952902917|32.145533429705|32.145533429705|32.145533429705|32.145533429705|32.145533429705|32.145533429705|32.145533429705|32.145533429705|32.061702243698|32.061702243698|32.061702243698|31.788171294476|31.788171294476|31.788171294476|31.745192319315|31.07643812475|31.07643812475|31.07643812475|31.07643812475|31.07643812475|31.07643812475|31.07643812475|31.07643812475|31.07643812475|30.629374380216|30.36041415544|30.278238967741|30.114709328374|-32.657146773269|-32.657146773269|-33.096830193124|-33.177033018097|-33.225040193233|-33.225040193233|-33.755600765715|-34.056222522004|-34.315248369888|-34.822495963524|-35.074997719074|-35.466663793221|-35.618515071488|-36.081684387631|-37.365758565738|-38.629090709518|-38.629090709518|-38.629090709518|-38.629090709518|-38.629090709518|-38.629090709518|-38.629090709518|-38.629090709518|-38.629090709518|-38.629090709518|-38.629090709518|-38.629090709518|-38.629090709518|-38.629090709518|-38.629090709518|-38.629090709518|-38.764632901003|-38.764632901003|-38.764632901003|-38.764632901003|-38.764632901003|-38.764632901003|-38.764632901003|-38.938481340199|-39.039977613852|-39.127753540063|-39.165335167774|-39.165335167774|-39.165335167774|-39.165335167774|-39.165335167774|-39.165335167774|-39.358708157946|-39.428275293312|-39.428275293312|-39.428275293312|-39.428275293312|-39.428275293312|-39.428275293312|-39.428275293312|-39.428275293312|-39.428275293312|-39.428275293312|-39.428275293312|-39.428275293312|-39.428275293312|-39.428275293312|-39.428275293312|-39.428275293312|-39.428275293312|-39.428275293312|-39.428275293312|-39.428275293312|-39.428275293312|-39.428275293312|-39.428275293312|-39.428275293312|-39.428275293312|-39.428275293312|-39.428275293312|-39.428275293312|-39.428275293312|-40.370306220542|-40.399657792222|-40.399657792222|-40.399657792222|-40.399657792222|-40.49684055025|-40.50482482573|-41.089289413811||-41.089289413811|-41.335319663553|-41.342021254995|-41.485635229105|-41.485635229105|-41.485635229105|-41.485635229105|-41.485635229105|-41.485635229105|-41.485635229105|-41.485635229105|-41.485635229105|-41.485635229105|-41.697926676002|||-41.747696942452|-42.833553599388|-43.050419111274|-43.050419111274|-43.050419111274|-43.050419111274|-43.050419111274|-43.050419111274|-43.050419111274|-43.050419111274|-43.050419111274|-43.050419111274|-43.050419111274|-43.050419111274|-43.050419111274|-43.050419111274|-43.050419111274|-43.050419111274|-43.050419111274|40.563047408831|40.563047408831|40.563047408831|40.563047408831|40.563047408831|40.563047408831|40.563047408831|40.563047408831|40.462669456628|-42.401855908614|-42.401855908614|-42.65908269674
03114|1054775|/equities/befesa-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-34.758969742651|-35.054795412571|-35.054795412571|-35.054795412571|-35.054795412571|-35.054795412571|32.188711710443|32.188711710443|32.188711710443|32.188711710443|32.188711710443|32.188711710443||32.188711710443|31.946021378298|31.946021378298|||31.946021378298|31.946021378298|31.946021378298|31.946021378298|31.667802213469|31.667802213469|30.803114757316|29.598292856766|29.598292856766|29.591434829051|29.294927138548|29.292121025785|29.292121025785|29.292121025785|29.292121025785|29.292121025785|28.935829029241|28.935829029241|28.567588869906|28.33509780762|28.257461145932|28.257461145932|28.257461145932|28.257461145932|28.257461145932|28.257461145932|28.257461145932|28.257461145932|26.268290179101|25.252544872327|25.218326206025|25.218326206025|-28.945816775947|-28.945816775947|-28.945816775947|-28.945816775947|-28.945816775947|-28.945816775947|-28.945816775947|-28.945816775947|-28.945816775947|-28.945816775947|-28.945816775947|-29.414464516882|-29.414464516882|-29.764961184664|-30.350300183282|-30.350300183282|-30.350300183282|-30.350300183282|-30.350300183282|-30.350300183282|-30.350300183282|-30.350300183282|-30.350300183282|-30.350300183282|-30.350300183282|-30.350300183282|-30.771444071648|-31.17628872754|-31.17628872754|-31.17628872754|-31.626988123543|-31.751338618802|-31.751338618802|-31.751338618802|-31.751338618802|-32.831487171967|-32.967208536818|-33.615187992216|-33.615187992216|-33.615187992216|-33.615187992216|-33.974653100041|-34.812536085421|31.612966341106|31.612966341106|31.612966341106|31.612966341106|31.612966341106|31.612966341106|31.191071186163|-33.962715878023|-33.962715878023|-33.962715878023|-33.962715878023|-34.084432050908|-34.084432050908|-34.084432050908|-34.084432050908|-34.433814072305|-35.288681480282|-36.207425935394|33.073739108602|33.073739108602|33.073739108602|33.073739108602|33.073739108602|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-36.076881903424|-37.063203089782|-37.502447173936|-38.121540243664|-38.121540243664|-38.313931128756|-38.327034022804|-38.327034022804|-38.327034022804|-38.327034022804|-38.327034022804|-38.327034022804|-38.327034022804|-38.327034022804|-38.327034022804|-38.850037921795|-40.016709395392|-40.027939383036|-40.027939383036|-40.027939383036|-40.871044759227|-41.403263432834|-41.403263432834|-41.61045903219|-41.61045903219|-41.61045903219|-41.61045903219|-41.61045903219|-41.61045903219|-41.61045903219|-41.61045903219|-41.61045903219|-41.61045903219|-41.61045903219|-41.61045903219|-41.986900191047|-41.986900191047||-41.986900191047|-41.986900191047|-41.986900191047|-42.572339280266|-42.572339280266|-42.572339280266|-42.572339280266|-42.572339280266|-42.572339280266|-42.572339280266|-42.572339280266|-42.572339280266|-42.572339280266|-42.572339280266|||-42.572339280266|-43.612600785514|-45.23733401963|-45.25381624932|-45.25381624932|-45.25381624932|-45.25381624932|-45.433128809873|-45.459034257403|-46.112259658697|-47.469177017083|-48.479083548508|-49.080094349078|-49.303439047261|-50.043646871147|-50.043646871147|-50.043646871147|-50.043646871147|-50.043646871147|-50.539710905324|-50.539710905324|-50.539710905324|-50.539710905324|-50.539710905324|-50.539710905324|-51.890789988053|46.745534346606|46.745534346606|46.745534346606|46.745534346606|46.745534346606
03115|39127|/equities/bertrandt|DAXCLASSIC/MSCI_EU_SMALLCAP|-51.375447703934|-51.375447703934|-51.375447703934|-51.375447703934|-51.878276879629|-52.364750181128|-53.0499674766|-53.0499674766|-53.0499674766|49.881013644631|49.881013644631|49.881013644631|49.881013644631|49.881013644631|49.881013644631|49.881013644631|49.881013644631|49.881013644631|49.881013644631|49.881013644631|49.762238145862|49.185820077298|48.323132698666|48.203480818681|48.148115943503|48.148115943503|48.148115943503|48.148115943503|48.148115943503||48.148115943503|48.148115943503|47.544995011559|||47.544995011559|47.544995011559|47.544995011559|47.544995011559|47.544995011559|47.544995011559|47.122216637124|46.494131122683|45.064994406601|45.064994406601|45.064994406601|44.333328220469|43.909252349118|43.451945189613|-48.291311618172|-48.291311618172|-48.291311618172|-48.291311618172|-48.291311618172|45.080325315593|45.080325315593|45.080325315593|45.080325315593|45.080325315593|45.080325315593|45.080325315593|43.908695218958|43.81720579249|43.81720579249|43.81720579249|43.81720579249|43.81720579249|43.81720579249|43.81720579249|43.81720579249|43.080229845117|42.461365477321|-46.191956689035|-46.191956689035|-46.191956689035|-46.191956689035|-46.191956689035|-46.191956689035|43.82234032598|43.82234032598|43.82234032598|43.82234032598|43.82234032598|43.82234032598|43.483155705828|43.470171480596|43.447413264844|43.108237596721|42.300770209119|-44.945028783244|-44.945028783244|-44.945028783244|-44.945028783244|-44.945028783244|-44.945028783244|-44.945028783244|-44.945028783244|-44.945028783244|-44.945028783244|-44.945028783244|-44.945028783244|-44.945028783244|-44.945028783244|-44.945028783244|-45.797255729483|-46.910839317956|-47.300933253675|-47.581590851048|-48.048990470281|-48.24887851224|-48.457086176184|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.4581743024|-48.84519341502|-49.064103158684|-49.637892864779|-49.964325108611|-49.986219299771|-49.986219299771|-49.986219299771|-49.986219299771|-49.986219299771|-50.055967603568|-50.055967603568|-50.055967603568|-50.055967603568|-50.055967603568|-50.055967603568|-50.055967603568|-50.055967603568|-50.055967603568|-50.055967603568|-50.055967603568|-50.055967603568|-50.055967603568|-50.055967603568|-50.055967603568|-50.101712371484|-50.101712371484|-50.101712371484|-50.101712371484|-50.101712371484|-50.101712371484|47.285831052911|47.285831052911|47.285831052911|47.285831052911|47.285831052911|47.285831052911|47.285831052911|47.285831052911|47.285831052911|47.285831052911|47.285831052911|47.285831052911|46.484257149311|46.315961335995|46.315961335995|46.315961335995|46.315961335995|46.315961335995|46.315961335995|46.315961335995|46.315961335995|46.315961335995|46.315961335995|46.315961335995|46.315961335995|46.315961335995|46.315961335995|46.315961335995|46.315961335995|46.315961335995|46.315961335995|46.315961335995|46.315961335995|46.315961335995|46.315961335995|46.315961335995|46.315961335995|46.315961335995|46.315961335995|46.315961335995|46.315961335995||46.315961335995|46.315961335995|46.315961335995|46.315961335995|46.315961335995|46.315961335995|46.315961335995|46.315961335995|46.315961335995|46.315961335995|46.315961335995|45.673290330942|45.550583177527|45.550583177527|||45.550583177527|-50.417459379052|-50.417459379052|-50.417459379052|-50.417459379052|-50.417459379052|-50.417459379052|-50.417459379052|-50.417459379052|-50.417459379052|-50.417459379052|-50.417459379052|-50.417459379052|-50.417459379052|-50.417459379052|-50.417459379052|46.813306284472|46.813306284472|46.813306284472|46.813306284472|46.813306284472|46.813306284472|46.813306284472|46.25922928974|45.978648807654|45.978648807654|45.978648807654|45.978648807654|45.978648807654|45.978648807654|45.978648807654
03116|964570|/equities/bet-at-home-com-ag|DAXCLASSIC|-2.9685004184421|-2.9685004184421|-3.0955559754566|-3.1545067390022|-3.2477861020077|-3.2477861020077|-3.252603100797|-3.252603100797|-3.252603100797|-3.252603100797|-3.252603100797|-3.252603100797||-3.252603100797|-3.252603100797|-3.252603100797|-3.252603100797|-3.252603100797|-3.299003427846|-3.3375351262469|-3.3375351262469|-3.3404755372053|-3.3404755372053|-3.3416606644389|-3.3416606644389|-3.3416606644389|-3.4285118027525|-3.4472353639422|-3.4585948853822||-3.4770308077006|-3.4770308077006|-3.4800342784621|||-3.5350380855907|-3.5411581647383|-3.5411581647383|-3.5673979931393|-3.6083308950518|-3.6083308950518|-3.6237009515867|-3.6258585530033|-3.6258585530033|-3.6258585530033|-3.6427777178879|-3.6427777178879|-3.6427777178879|-3.6427777178879|-3.6701542666004|-3.6701542666004|-3.6701542666004|-3.6701542666004|-3.6701542666004|-3.6701542666004|-3.7390602750299|-3.8039559702871|-3.8437095290316|-3.8437095290316|-3.8437095290316|-3.8437095290316|-3.8437095290316|-3.8437095290316|-3.8437095290316|-3.8768994152428|-3.895678415696|-3.895678415696|-4.0021034411008|-4.0021034411008|-4.0021034411008|-4.0152069968044|-4.0152069968044|-4.0152069968044|-4.0152069968044|-4.0413666367603|-4.0413666367603|-4.0471389325906|-4.0471389325906|-4.0471389325906|-4.0471389325906|-4.0471389325906|-4.0471389325906|-4.0923821704525|-4.0923821704525|-4.0923821704525|-4.0923821704525|-4.1083021232809|-4.1083021232809|-4.1083021232809|-4.1858912120622|-4.1941879452345|-4.1941879452345|-4.1941879452345|-4.1941879452345|-4.1941879452345|-4.1941879452345|-4.1941879452345|-4.1941879452345|-4.1941879452345|-4.1941879452345|-4.1941879452345|-4.2552088169121|-4.2658620717941|-4.2658620717941|-4.2658620717941|-4.2658620717941|-4.2658620717941|-4.326218609259|-4.326218609259|-4.326218609259|-4.326218609259|-4.326218609259|-4.326218609259|-4.326218609259|-4.326218609259|-4.326218609259|-4.326218609259|-4.326218609259|-4.326218609259|-4.326218609259|-4.326218609259|-4.3708872096596|-4.3708872096596|-4.3880088276404|-4.3880088276404|-4.4283430782444|-4.49302196474|-4.49302196474|-4.49302196474|-4.49302196474|-4.49302196474|-4.49302196474|-4.49302196474|-4.49302196474|-4.49302196474|3.988251980966|3.988251980966|3.988251980966|3.988251980966|3.988251980966|3.988251980966|-4.2214307402715|-4.2214307402715|-4.2214307402715|-4.2214307402715|-4.2214307402715|-4.2214307402715|-4.2214307402715|-4.2214307402715|-4.2214307402715|-4.2214307402715|-4.2883961804589|-4.2883961804589|-4.2883961804589|-4.3171068968465|-4.3660399274353|-4.3660399274353|-4.3660399274353|-4.3660399274353|-4.3660399274353|-4.3660399274353|-4.3660399274353|-4.3660399274353|-4.3744889184638|-4.5883209622352|-4.7237913535516|-4.7237913535516|-4.8114347376735|-4.9054831043781|-4.931899929351|-4.931899929351|-4.931899929351|-4.931899929351|-4.931899929351|-4.931899929351|-4.931899929351|-4.931899929351|-4.931899929351|-4.931899929351|-4.931899929351|-4.931899929351|-4.931899929351|-4.931899929351|-4.931899929351|-4.931899929351|-4.931899929351|-4.931899929351|-4.931899929351|-4.931899929351|-4.931899929351|-4.931899929351|-4.931899929351|-4.931899929351|-4.931899929351|-5.1903699654935|-5.1903699654935|-5.2576333437361|-5.3202881118885|-5.3202881118885|-5.3680979169333|-5.503713105584|-5.503713105584|-5.503713105584|-5.503713105584||-5.503713105584|-5.503713105584|-5.503713105584|-5.6930145405673|4.8593449981457|4.8593449981457|4.8593449981457|4.8593449981457|4.8593449981457|4.8500068145533|4.8500068145533|4.8500068145533|4.7406685598368|-5.4216583386444|||-5.5573982017331|-5.7393314592367|-5.7414792900091|-5.8090480969283|-5.8090480969283|-5.9217202316758|-6.3063558617164|-6.6359510199814|-6.6753071797018|-6.6753071797018|-6.6753071797018|-6.6753071797018|-6.6753071797018|-6.6753071797018|-6.6753071797018|-6.6753071797018|-6.6817992513716|-6.6817992513716|-6.7686658507519|-6.8246286849107|-6.8906985631613|-6.9515413461678|-6.9515413461678|-6.989490369796|-7.0316558456413|-7.0357289155315|-7.1141432744475|-7.1496033913793|-7.1628927662309|-7.1721029761031|-7.3517809446868
03117|1174916|/equities/bike24-holding-ag|DAXCLASSIC|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|-2.126594093643|1.6687849302008|1.6687849302008|1.6687849302008|1.6687849302008|1.6687849302008|1.6687849302008|1.6687849302008|1.6687849302008|1.6687849302008|1.6687849302008|1.6147609837535|1.4054011777245|-1.6536617917193||-1.6536617917193|-1.6536617917193|-1.6536617917193|||-1.6536617917193|-1.6536617917193|-1.6536617917193|-1.6536617917193|-1.6536617917193|-1.6536617917193|-1.6536617917193|-1.6536617917193|-1.6536617917193|-1.6536617917193|-1.6536617917193|-1.6536617917193|-1.6536617917193|-1.6536617917193|-1.6667352696672|-1.7032613909261|-1.7085218678295|-1.7085218678295|-1.7085218678295|-1.7085218678295|-1.7085218678295|-1.7085218678295|-1.7085218678295|-1.7085218678295|-1.7085218678295|-1.7085218678295|-1.7085218678295|-1.7085218678295|-1.7085218678295|-1.7085218678295|-1.7085218678295|-1.7808387127649|-1.7808387127649|-1.7808387127649|-1.7808387127649|-1.7808387127649|-1.7808387127649|-1.7808387127649|-1.824506403698|-1.824506403698|-1.824506403698|-1.824506403698|-1.8511181889788|-1.8650201756442|-1.8692446769039|-1.8731607199555|-1.9117341373635|-1.9262601506128|-1.9642890505674|-1.9683212166232|-1.9969124667294|-2.0297314611049|-2.0297314611049|-2.0335904786953|-2.0418400997449|-2.0418400997449|-2.1419334670492|-2.1464816354588|-2.2293129124989|-2.2832806216113|-2.2832806216113|-2.2832806216113|-2.2832806216113|-2.2998673238613|-2.3601858658104|-2.4554843552145|-2.4610936649676|-2.5526040139061|-2.6017823817843|-2.67494559704|-2.67494559704|-2.67494559704|-2.67494559704|-2.7409127294404|-2.7409127294404|-2.7409127294404|-2.7409127294404|-2.7409127294404|-2.7409127294404|-2.7409127294404|-2.7409127294404|-2.7409127294404|-2.7409127294404|-2.7409127294404|-2.8099029924453|-2.866558859302|-2.9016703457691|-2.9016703457691|-2.9016703457691|-2.9016703457691|-2.9016703457691|-2.9016703457691|-2.9016703457691|-2.9016703457691|-2.9016703457691|-2.9016703457691|-2.9016703457691|-2.9293151852351|-2.9293151852351|-3.0481280217415|-3.1084756994519|-3.1194174051587|-3.1427468526271|-3.1427468526271|-3.1427468526271|-3.1630520144995|-3.2531944734819|-3.2531944734819|-3.2531944734819|-3.2531944734819|-3.2531944734819|-3.2531944734819|-3.3143827366572|-3.317647449147|2.7931005844107|2.7931005844107|2.7931005844107|2.7931005844107|2.7931005844107|2.7931005844107|2.7931005844107|2.7931005844107|2.7931005844107|2.7931005844107|2.7931005844107|2.7931005844107|2.7931005844107|2.7931005844107|2.7931005844107|2.7931005844107|2.7931005844107|2.7931005844107|2.7931005844107|2.7931005844107|2.7931005844107|2.7931005844107|2.7931005844107|2.7931005844107|2.7931005844107|2.7931005844107|2.7931005844107|2.7931005844107|2.7931005844107|2.7931005844107|2.7931005844107|2.7003842233013|2.7003842233013|2.7003842233013|2.7003842233013|2.7003842233013|2.7003842233013|2.7003842233013|2.7003842233013|2.686019007624|-3.1205627771801|-3.1205627771801|-3.1205627771801|-3.1205627771801|-3.1205627771801|-3.1205627771801|-3.1205627771801|-3.1806252104912|-3.2106946952777|-3.2285496932088|-3.2716544674601|-3.2716544674601|-3.2716544674601|-3.2716544674601|-3.3377941662018||-3.3377941662018|-3.3377941662018|-3.3578744621786|-3.3578744621786|-3.3578744621786|-3.3578744621786|-3.3578744621786|-3.3578744621786|-3.3578744621786|-3.3578744621786|-3.3578744621786|-3.3578744621786|-3.3629931780184|-3.3629931780184|||-3.4563813311617|-3.4920902895442|-3.4942671113005|-3.4964078590595|-3.6123976757485|-3.6179417957154|-3.7243796707621|-3.7248663638952|-3.7261232796851|-3.7261232796851|-3.7261232796851|-3.7555360082658|-3.7555360082658|-3.7555360082658|-3.8636512098348|-3.9299061882025|-3.9299061882025|-3.9299061882025|-3.9299061882025|-3.9716601948326|-3.9716601948326|-3.9716601948326|-3.9716601948326|-3.9716601948326|-3.9716601948326|-3.9716601948326|-3.9716601948326|-3.9716601948326|-3.9716601948326|-3.9716601948326|-4.0344310434192
03118|6300|/equities/bilfinger---berg|DAXCLASSIC/MSCI_EU_SMALLCAP|-40.067574017662|-40.067574017662|-40.067574017662|-40.067574017662|-40.619526643906|37.204790593946|37.204790593946|37.204790593946|37.16865719884|36.422953384114|36.17772586367|36.173737602732|36.173737602732|36.151929092961|35.925477770255|35.266086555505|35.156762203667|35.08818891978|35.08818891978|35.08818891978|35.08818891978|34.256877247225|33.578751581389|-36.092601880736|-36.092601880736|-36.092601880736|-36.092601880736|-36.092601880736|-36.092601880736||-36.092601880736|-36.092601880736|-36.092601880736|||-36.092601880736|-36.092601880736|-36.092601880736|-36.092601880736|-36.092601880736|-36.092601880736|-36.092601880736|-36.407333914115|-36.627038496152|-37.184486938202|34.508140882284|34.508140882284|34.508140882284|34.508140882284|34.508140882284|34.508140882284|34.508140882284|34.508140882284|34.508140882284|34.508140882284|34.508140882284|34.508140882284|34.508140882284|34.508140882284|34.508140882284|34.361268927025|34.280296671575|34.068109048943|33.63234298929|33.599248193521|33.599248193521|33.599248193521|33.599248193521|33.599248193521|33.599248193521|33.599248193521|33.599248193521|32.920276084232|32.323707787922|32.323707787922|32.323707787922|32.323707787922|32.323707787922|32.323707787922|32.323707787922|32.323707787922|32.323707787922|32.323707787922|32.323707787922|32.323707787922|32.323707787922|32.323707787922|32.030787804316|31.634207569438|31.190232421378|31.098036184818|30.958791665245|30.958791665245|30.958791665245|30.958791665245|-32.990931573489|-32.990931573489|-32.990931573489|-33.309923559403|-33.949916846196|31.946274350975|31.946274350975|31.946274350975|31.946274350975|31.946274350975|31.946274350975|31.946274350975|31.353228515196|31.353228515196|31.353228515196|31.34803320943|30.609988521482|-32.742888139239|-32.742888139239|-32.742888139239|-32.742888139239|-32.742888139239|-32.742888139239|-32.742888139239|-32.742888139239|-32.742888139239|-33.213812620246|-33.213812620246|-33.215077367344|-33.215077367344|-33.26675146478|-33.648543098323|-33.648543098323|-33.648543098323|-33.648543098323|-33.648543098323|-33.648543098323|-33.648543098323|-33.648543098323|-34.256158540373|-34.330176139016|-34.335750341569|-34.713057147303|-34.912806388334|-34.912806388334|-34.912806388334|-35.388674493847|33.500785977106|33.500785977106|33.500785977106|33.500785977106|33.500785977106|33.500785977106|33.500785977106|33.500785977106|33.500785977106|33.396431347243|33.362703789611|33.362703789611|33.362703789611|33.362703789611|33.362703789611|33.362703789611|33.362703789611|33.096337094725|32.724488559109|32.724488559109|-32.822140971844|-32.822140971844|-32.822140971844|-33.172378213344|-33.483753795026|-34.046391401686|-34.182658312495|-34.301059302204|-34.301059302204|-34.525572285058|-34.525572285058|-34.525572285058|-34.525572285058|-34.525572285058|-34.525572285058|-34.803967883192|-35.128854356433|-35.348927556515|-35.348927556515|-35.348927556515|-35.348927556515|-35.937698217499|-36.17521820716|-36.266910772102|-36.559898619936|-37.180999178672|-37.774445210324|-37.789002112219|-37.789002112219|-37.789002112219|-37.842719771329|-37.842719771329|-38.368577032026|-38.89841782245|-39.159354492392|35.833683430198|35.833683430198|35.833683430198|35.833683430198|35.833683430198|35.833683430198|35.833683430198||35.732978859481|-38.691134303878|-38.870148599226|-39.451275865324|-39.529196465553|-39.696884063153|37.358510792858|37.358510792858|37.358510792858|37.358510792858|37.116122153739|37.108481536343|37.108481536343|37.108481536343|||37.108481536343|37.108481536343|37.108481536343|37.108481536343|37.108481536343|37.108481536343|36.406170656206|36.406170656206|36.406170656206|36.406170656206|36.406170656206|36.406170656206|36.077144588614|36.077144588614|36.077144588614|36.077144588614|36.077144588614|36.077144588614|36.077144588614|36.077144588614|36.077144588614|36.077144588614|35.845806914789|35.845806914789|35.845806914789|35.759803425565|35.759803425565|35.759803425565|35.759803425565|35.600892423805|34.753214490873
03119|19781|/equities/biotest-ag-st|DAXCLASSIC|-42.745743069396||-42.745743069396||-42.745743069396|-42.745743069396|-42.745743069396|-42.745743069396|-42.745743069396|-42.745743069396|-42.745743069396|-42.745743069396|-42.745743069396||-42.745743069396|-42.745743069396|-42.745743069396|-42.745743069396|-42.745743069396|-42.745743069396|-42.745743069396|-42.745743069396|-42.745743069396|-42.745743069396|-42.756392794565|-42.756392794565|-42.756392794565|-42.756392794565|-42.756392794565||-42.877052811598|42.251587077647|42.251587077647|||42.04771791143|42.04771791143|42.04771791143|42.042411459746|42.042411459746|42.042411459746||-42.583383415214||-42.583383415214|-42.583383415214|-42.870424957266|42.399227211537|42.399227211537|42.399227211537|42.399227211537|42.354696986479|-42.729699804404|-42.729699804404|-42.729699804404|-42.729699804404|-42.729699804404|-42.729699804404|-42.729699804404|-42.729699804404|-42.729699804404|-42.729699804404|-42.729699804404|-42.729699804404|-42.729699804404|-42.729699804404|-42.729699804404|-42.729699804404|-42.810777560448|-42.812178486463|-42.812178486463|-42.812178486463|-42.935753153293|-43.022844108492|-43.022844108492|-43.022844108492|42.332862675951|42.332862675951|42.332862675951|42.332862675951|42.332862675951|42.332862675951|42.332862675951|42.332862675951|42.332862675951|42.332862675951|42.332862675951|42.332862675951|42.332862675951|42.332862675951|42.332862675951|42.332862675951|42.332862675951|42.029063403558|42.029063403558|42.029063403558|42.029063403558|42.029063403558|42.029063403558|42.029063403558|42.029063403558|42.029063403558|42.029063403558|42.029063403558|42.029063403558|41.645191476413|41.645191476413|-42.642711436046|-42.799329502283|-42.799329502283|-42.799329502283|-42.852506178584|-42.852506178584|-42.852506178584|-42.852506178584|-42.852506178584|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|42.381632950671|-42.568309583144|-42.587010478395|-42.607789250897|-42.630876775899|-42.642629885268|-42.642629885268|-42.642629885268|-42.669588591867|-42.69954271031|-42.732825064136|-42.763640347449|-42.763640347449|-42.763640347449|-42.763640347449|-42.763640347449|42.325080658433|42.325080658433|42.325080658433|42.325080658433|42.325080658433|42.325080658433|42.325080658433|42.325080658433|42.325080658433|42.325080658433|42.325080658433|42.325080658433|42.325080658433|42.325080658433|42.325080658433|42.325080658433|42.325080658433|42.325080658433|42.325080658433|42.325080658433|42.325080658433|42.325080658433|42.325080658433|42.325080658433|42.325080658433|42.325080658433|42.325080658433|42.325080658433|42.325080658433|42.325080658433|42.325080658433|42.325080658433|42.325080658433|42.280346925167|42.280346925167|42.085034367037|42.085034367037|42.085034367037|42.085034367037|42.085034367037|42.085034367037|42.085034367037|42.085034367037|42.085034367037|42.085034367037|42.085034367037|42.085034367037|42.085034367037|42.085034367037|42.085034367037||41.574255055622|41.574255055622|41.574255055622|41.548502485388|41.548502485388|41.548502485388|41.45388957354|41.282099950011|-42.186555187244|-42.518394991577|-42.698217123549|-42.849862934033|-42.849862934033|-42.849862934033|||-42.849862934033|-42.849862934033|-42.849862934033|-42.849862934033|-42.849862934033|-42.849862934033|-42.849862934033|-42.849862934033|42.563507156124|42.563507156124|42.563507156124|42.563507156124|42.563507156124|42.563507156124|-42.782695551734|-42.782695551734|-42.880774149211|-42.891770014714|-42.891770014714|-42.891770014714|-42.891770014714|-42.891770014714|-42.891770014714|-42.891770014714|-42.891770014714|-42.891770014714|-42.891770014714|-42.891770014714|-42.891770014714|-42.891770014714|-42.891770014714
03120|19203|/equities/biotest-ag-vz|DAXCLASSIC|-30.653882013011|-30.653882013011|-30.898522046136|-30.898522046136|-30.898522046136|-30.898522046136|-30.898522046136|-30.898522046136||-30.898522046136|-30.898522046136|-30.898522046136|-30.898522046136|-30.898522046136|-30.898522046136|-30.898522046136|-30.898522046136|-30.898522046136|-31.087247904724|-31.103631464305|-31.103631464305|-31.103631464305|-31.49831048508|-31.49831048508|-31.587011141463|30.693145675447|30.693145675447|30.693145675447|30.693145675447||30.693145675447|30.693145675447|30.693145675447|||30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447||30.693145675447|30.693145675447|30.693145675447|30.693145675447||30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|30.693145675447|-31.897796058081|-31.897796058081|-31.897796058081|-31.897796058081|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.020190526716|-32.333545368768|-32.588931265198|-32.588931265198|-32.588931265198|-32.588931265198|-32.588931265198|31.338859666843|31.338859666843|31.338859666843|31.338859666843|31.338859666843|31.338859666843|31.338859666843|31.338859666843|31.338859666843|31.338859666843|31.338859666843|31.338859666843||31.338859666843|-32.035786921734|-32.035786921734|-32.035786921734|-32.035786921734|-32.035786921734|-32.035786921734|-32.035786921734|-32.035786921734|-32.035786921734|-32.239763373527|-32.267068130268|-32.267068130268|-32.267068130268|||-32.267068130268|-32.485631446588|-33.028479236748|-33.542754749883|-33.632920606657|-33.632920606657|-33.632920606657|-33.632920606657|-34.336580020105|-34.46957481175|-34.46957481175|-34.46957481175|-34.46957481175|-34.46957481175|-34.46957481175|-34.46957481175|-34.46957481175|-34.46957481175|-34.46957481175|-34.46957481175|-34.46957481175|-34.46957481175|-34.46957481175|-34.46957481175|-34.46957481175|-34.46957481175|-34.46957481175|-34.46957481175|-34.46957481175|-34.46957481175|-34.46957481175
03121|19783|/equities/bmw-ag-vz|DAXCLASSIC/EAFAVALUE|91.38008882507|89.680650096296|88.072943110333|87.778622467476|87.778622467476|87.778622467476|-91.803013153998|-91.803013153998|-91.803013153998|-91.803013153998|-91.803013153998|-91.803013153998|-91.803013153998|-91.803013153998|-91.803013153998|-91.803013153998|-91.803013153998|-92.339457110263|88.028366538678|88.028366538678|88.028366538678|88.028366538678|88.028366538678|88.028366538678|88.028366538678|88.028366538678|88.028366538678|88.028366538678|88.028366538678||88.028366538678|88.028366538678|88.028366538678|||88.028366538678|88.028366538678|88.028366538678|88.028366538678|88.028366538678|88.028366538678|87.467927709903|87.467927709903|87.467927709903|87.075470994673|85.922745464866|85.691938981551|85.410488350676|84.061657622442|83.392473978007|83.392473978007|83.216637499028|82.086680833252|82.086680833252|82.086680833252|82.086680833252|82.086680833252|82.086680833252|82.086680833252|82.086680833252|82.086680833252|82.086680833252|82.086680833252|-86.4941644579|-86.4941644579|-86.4941644579|-86.4941644579|-86.4941644579|-86.4941644579|-86.4941644579|-86.4941644579|-86.4941644579|-86.4941644579|-86.876850330148|-87.799279755259|-88.322568738784|-88.322568738784|-89.822298937733|-90.983107387683|-91.000676061998|-91.98660628788|-91.98660628788|-91.98660628788|-91.98660628788|-91.98660628788|-91.98660628788|-91.98660628788|-91.98660628788|-91.98660628788|-91.98660628788|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.141149471589|-92.8679389406|-94.37826743929|-94.455531206526|-94.455531206526|-94.455531206526|-94.455531206526|-95.702408113499|-95.702408113499|-95.702408113499|-95.702408113499|-95.702408113499|-96.908228015921|-97.714698897492|-97.735778926358|-98.195310935428|-99.275345229496|-100.66983032159|-101.11370001824|-102.74300078321|-103.30540264093|-103.30540264093|-103.30540264093|-103.30540264093|-103.30540264093|-103.30540264093|-103.30540264093|-103.30540264093|-103.30540264093|-103.30540264093|-103.30540264093|-103.30540264093|-103.30540264093|-103.30540264093|-103.30540264093|-103.31433728495|-103.53814923276|99.002346465584|99.002346465584|99.002346465584|99.002346465584|99.002346465584|99.002346465584|99.002346465584|99.002346465584|99.002346465584|99.002346465584|99.002346465584|99.002346465584|99.002346465584|99.002346465584|99.002346465584|99.002346465584|99.002346465584|99.002346465584|99.002346465584|99.002346465584|99.002346465584|99.002346465584|98.324835509721|97.555369397736|-101.60180933557|-101.60180933557|-101.60180933557|-101.60180933557|-101.60180933557|-101.60180933557|-101.60180933557|-101.60180933557|-101.60180933557|-101.60180933557|-101.60180933557|-101.60180933557|-101.60180933557|-101.60180933557|-101.60180933557|-101.60180933557|-101.60180933557|-101.60180933557|-101.8714565975|-103.04328502356|-104.51197946004|98.464467605705|97.704962819544|97.416624168254|96.296244837286|93.61527297391|92.818890585339|92.818890585339|92.818890585339||92.818890585339|92.818890585339|92.818890585339|92.818890585339|92.818890585339|92.818890585339|92.818890585339|92.818890585339|92.818890585339|92.818890585339|92.818890585339|91.726549163831|91.723940124526|90.430743874059|||90.430743874059|90.430743874059|90.430743874059|-94.785843775709|-94.785843775709|-94.785843775709|-94.785843775709|-94.785843775709|-94.785843775709|-94.785843775709|-94.785843775709|-94.785843775709|-94.785843775709|-94.785843775709|-94.785843775709|-94.785843775709|-94.785843775709|-94.785843775709|-96.106904021554|89.550167817238|89.550167817238|89.550167817238|89.550167817238|89.444630060332|88.166259352517|88.030794675049|88.030794675049|88.030794675049|88.030794675049|88.030794675049|88.030794675049
03122|963035|/equities/borussia-dortmund-gmbh---co-kgaa?cid=963035|DAXCLASSIC/MSCI_EU_SMALLCAP|3.6029840198962|3.6029840198962|3.6029840198962|3.6029840198962|3.6029840198962|3.6029840198962|3.6029840198962|3.6029840198962|3.5947045184736|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901|-3.8151554658901||-3.8151554658901|-3.8210060546676|-3.8334884456823|||-3.8334884456823|-3.8334884456823|-3.8334884456823|-3.8334884456823|-3.8334884456823|-3.8334884456823|-3.8334884456823|-3.8334884456823|-3.8685983079483|-3.870854733196|-3.870854733196|-3.870854733196|-3.870854733196|-3.870854733196|-3.870854733196|-3.870854733196|-3.870854733196|-3.870854733196|-3.870854733196|-3.870854733196|-3.870854733196|-3.870854733196|-3.8851163628003|-3.9004337913407|-3.9004337913407|3.6034830380575|3.6034830380575|3.6034830380575|3.6034830380575|3.6034830380575|3.6034830380575|3.6034830380575|3.6034830380575|3.6034830380575|3.6034830380575|3.6034830380575|3.5447033168095|-3.8089912380498|-3.8089912380498|-3.8089912380498|-3.8089912380498|-3.8089912380498|-3.8089912380498|-3.8089912380498|-3.8089912380498|-3.8089912380498|-3.8469347915961|-3.8863164674257|-3.9240944560926|-3.9240944560926|-3.994549399897|-4.0717585193333|-4.0717585193333|-4.0924487436771|-4.0924487436771|-4.1366096828778|-4.1742887203781|-4.1754464959745|-4.1754464959745|-4.1754464959745|-4.1754464959745|-4.1754464959745|-4.1754464959745|-4.222718342106|-4.2774649284068|-4.3187838363283|-4.3187838363283|-4.3334675408726|-4.3334675408726|-4.394130532093|-4.4551449530072|-4.4571057947418|-4.4590061938256|-4.4750069551434|-4.4963965341743|-4.5062739501723|-4.5466931804826|-4.6274370070751|-4.6985409918157|4.3052662484647|4.3052662484647|4.3052662484647|4.2727959280545|4.1954220814135|4.1954220814135|4.1954220814135|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4413866569275|-4.4776515750614|-4.4837674982419|-4.4837674982419|-4.5516860625336|-4.5874289827424|-4.6049918730598|-4.6049918730598|-4.6049918730598|-4.6049918730598|-4.6049918730598|-4.644990383296|-4.644990383296|-4.6966559475316|-4.706750028093|-4.706750028093|-4.706750028093|-4.706750028093|-4.7725002685733|-4.823457033981|-4.823457033981|-4.8407856441748|-4.9342062977963|-5.0470430530975|-5.0470430530975|-5.0470430530975|-5.0470430530975|-5.0470430530975|-5.0470430530975|-5.0470430530975|-5.0470430530975|-5.0470430530975|-5.0470430530975|-5.0780967508248|-5.0780967508248|-5.0780967508248|-5.0780967508248|-5.2284411362467|-5.2763233904108|5.2801963748684|5.1013292142805|5.0275880571931|5.0084312488337|4.6679792194123|4.1829972845435|4.1829972845435|4.1829972845435|4.1829972845435|4.1829972845435|4.1829972845435|4.1829972845435|4.1829972845435|4.1405526114967|4.121966820601|4.121966820601|4.121966820601|4.121966820601|4.121966820601||4.121966820601|4.0719077119599|4.0485085126835|3.9636523749453|3.9636523749453|-4.1832769264037|-4.1832769264037|-4.1832769264037|-4.1832769264037|-4.1832769264037|-4.1832769264037|-4.1832769264037|-4.1832769264037|-4.1832769264037|||-4.1832769264037|-4.1971417279123|-4.1971417279123|-4.1971417279123|-4.1971417279123|-4.1971417279123|-4.1971417279123|-4.1971417279123|-4.1971417279123|-4.1971417279123|-4.1971417279123|-4.1971417279123|-4.1971417279123|-4.1971417279123|-4.1971417279123|-4.1971417279123|-4.2186072779142|-4.2186072779142|-4.2374524487878|-4.2941693082811|-4.3260769198737|-4.4623078715362|4.1324355721962|4.1126223334315|4.1126223334315|4.1126223334315|4.1126223334315|4.1126223334315|4.1126223334315|4.1126223334315|4.1126223334315
03123|963713|/equities/brain-biotechnology-research|DAXCLASSIC|-3.8172477765955|-3.8172477765955|-3.9641642354238|3.3991562839187|3.3991562839187|3.3991562839187|3.3991562839187|3.3991562839187|3.3991562839187|3.3991562839187|3.3991562839187|3.3991562839187|3.3991562839187|3.3991562839187|3.3991562839187|3.3991562839187|3.3991562839187|3.3991562839187|3.3991562839187|3.3991562839187|3.3991562839187|-3.9025550717411|-3.9025550717411|-3.9025550717411|-3.9025550717411|-3.9025550717411|-3.9025550717411|-3.9025550717411|-3.9025550717411||-3.9025550717411|-3.9025550717411|-3.9025550717411|||-3.9025550717411|-3.9025550717411|-3.9072834511926|-3.951831469851|-3.951831469851|-3.9910926739774|-3.9910926739774|-3.9910926739774|-4.0289918758695|-4.0644354398851|-4.0660394359303|-4.1287002390362|-4.1287002390362|-4.1287002390362|-4.1287002390362|-4.1287002390362|-4.1287002390362|-4.1287002390362|-4.1287002390362|-4.1287002390362|-4.1630002067859|3.582461299222|3.582461299222|3.582461299222|3.582461299222|3.582461299222|3.582461299222|3.582461299222|3.582461299222|3.5132576775044|3.5132576775044|3.5132576775044|3.5132576775044|3.5132576775044|-3.9396736081182|-3.9396736081182|-3.9396736081182|-3.9396736081182|-4.0274982358863|-4.0274982358863|-4.2405536600672|-4.3406152536165|-4.3801279917571|-4.4001421680288|-4.4668996333124|-4.4668996333124|-4.4668996333124|-4.4668996333124|-4.4668996333124|-4.4668996333124|-4.4668996333124|-4.5543328919943|-4.5883927655755|-4.5883927655755|-4.5883927655755|-4.5883927655755|-4.5883927655755|-4.5883927655755|-4.5883927655755|-4.5883927655755|-4.5883927655755|-4.6565476603572|-4.6972752089042|-4.7261423381192|-4.7261423381192|-4.784046971359|-4.8122744687819|-4.833239918435|-4.833239918435|-4.839710956905|-4.8432232407554|-4.8432232407554|-4.8619148497034|-4.8726831016992|4.4920229081801|4.4920229081801|4.4920229081801|4.4920229081801|4.4920229081801|4.4920229081801|4.4920229081801|4.4920229081801|4.4920229081801|4.4920229081801|4.4672474998558|4.3649269037164|4.3649269037164|4.3649269037164|4.3649269037164|4.3649269037164|4.3649269037164|4.3649269037164|4.3649269037164|4.3649269037164|4.3649269037164|4.3349176810911|4.3349176810911|4.3349176810911|4.3349176810911|4.3349176810911|4.3349176810911|4.3349176810911|4.3349176810911|4.267130923131|4.1209955758763|-4.6396317289628|-4.6396317289628|-4.6396317289628|-4.6396317289628|-4.6396317289628|-4.6396317289628|-4.6396317289628|-4.6396317289628|-4.6396317289628|-4.6396317289628|-4.6396317289628|-4.6396317289628|-4.6396317289628|-4.6396317289628|-4.6471244236031|-4.6471244236031|-4.6471244236031|-4.6471244236031|-4.6471244236031|-4.6471244236031|-4.6471244236031|-4.6545825424237|-4.6778696579451|-4.7042998519998|-4.8442220916859|-4.9311414314548|-4.9311414314548|-4.9311414314548|-5.0257126571117|-5.0607918634876|-5.1519911702986|-5.1726434329552|-5.1726434329552|-5.1873814109743|-5.1920904587574|-5.2045447772153|-5.2161607417142|-5.2390673593984|-5.280074697546|-5.2967495452605|-5.3346289778004|-5.3346289778004|-5.3611783228723|-5.3611783228723|-5.3611783228723|-5.3611783228723|-5.3611783228723|-5.5985314804545|-5.67722377175|-5.67722377175|-5.67722377175|-5.67722377175|-5.67722377175|-5.67722377175|-5.7624708479632|-5.8223098023425|-5.8223098023425|-5.9609998871381|-5.9609998871381|-6.004444194005|5.4114128711383|5.4114128711383|5.4114128711383|5.4114128711383||5.4114128711383|5.4114128711383|5.4114128711383|5.319347898448|5.2448308912521|5.1042565998773|-5.946774090962|-5.946774090962|-5.946774090962|-5.946774090962|-6.0466521618274|-6.0466521618274|-6.0466521618274|-6.0466521618274|||-6.0466521618274|-6.1973913110525|-6.2337681625982|-6.2552980156629|-6.2958869638144|-6.4198741848931|-6.4810791554845|-6.4810791554845|-6.7489767408809|6.183864693507|6.183864693507|6.183864693507|6.183864693507|6.183864693507|6.183864693507|6.183864693507|6.183864693507|6.1661963301946|6.1661963301946|6.1661963301946|6.1661963301946|6.1661963301946|6.1661963301946|6.1661963301946|6.1661963301946|6.1661963301946|6.1661963301946|6.0643423397825|6.0643423397825|6.0643423397825|6.0643423397825
03124|1081719|/equities/capsensixx-ag|DAXCLASSIC||-16.087114500214|-16.087114500214|-16.1856831171|-16.195203421059|-16.205781536569|-16.217534998246|-16.380594018641|-16.445104338|-16.450115973496|-16.455684457381|-16.461871661698|-16.468746333161|-16.476384857009|-16.484872105729|-16.494302382085|16.483955102721|16.483955102721|16.483955102721|16.483955102721|16.483955102721|16.483955102721|16.483955102721|16.483955102721|16.47106118286|16.456734605237|16.440816185655|16.423129052787|16.303476301464||16.28164033496|16.157377768485|-16.402913675343|||-16.425459554499|-16.517176180753|16.420911774656|16.420911774656|16.420911774656|16.420911774656|16.420911774656|16.420911774656|16.220878041846|16.220878041846|15.917643137621|-15.702936989121|-15.51895877382|-15.521065304244|-15.523405893605|-15.52600654845|-15.528896164944|-15.532106849938|-15.535674277709|-15.539638086343|-15.544042318159|-15.548935909065|-15.554373232295|-15.56041470255|-15.567127447277|-15.617956200626|-15.617956200626|-15.617956200626|-15.617956200626|-15.617956200626|15.691159734697|15.690177504189|15.689086136958|15.687873506702|15.686526139751|15.68502906536|15.683365649371|15.681517409383|15.679463809396|15.677182031632|15.674646723006|15.671829713422|15.668699702773|15.665221913163|15.661357702485|15.657064135064|15.652293504598|15.649630460671|15.649630460671|15.649630460671|15.649630460671|15.649630460671|15.649630460671|15.649630460671|15.649630460671|15.649630460671|15.649630460671|15.649630460671|15.649630460671|15.649630460671|15.649630460671|15.649630460671|15.649630460671|15.649630460671|15.649630460671|15.610700617821|15.589667331941|15.566297014298|15.540329994693|15.529419415693|15.529419415693|14.877132408597|14.691258634437|13.984731635902|13.344146527023|-13.30650383767|-13.318337618604|-13.331486264086|-13.346095870177|-13.362328765834|-13.380365316564|-13.450406119221|-13.622673402223|-13.636303780248|-13.65144864472|-13.668276271911|-13.686973635457|-13.707748483841|-13.730831648712|-13.75647960968|-13.784977344089|-13.816641493432|-13.851823881591|-13.89091542399|-13.9343504711|-13.982611634556|-14.102902070486|-14.225446321129|-14.350496187872|-14.728328694973|-15.509254656537|-15.85472722661|-15.860808008374|-15.867564432556|-15.875071570536|-15.883412834959|-15.892680906539|-15.902978763851|-15.914420827531|-15.927134231619|-15.941260236162|-15.956955796765|-15.974395308546|-15.993772543858|-16.015302805316|-16.039225318047|-16.064617154434|-16.064617154434|-16.064617154434|-16.064617154434|15.979094274186|15.979094274186|15.979094274186|15.979094274186|15.979094274186|15.979094274186|15.979094274186|15.979094274186|15.979094274186|15.860104515975|15.789005971425|15.398895025775|14.959883478533|-15.311240960878|-15.629156432463|-15.865729581331|-15.873032846952|-15.881147586532|-15.95683024904|-15.963144763541|-15.970160890764|-15.977956587679|-15.985484888644|-15.985484888644|-15.985484888644|-15.985484888644|-15.99498325199|-16.005536989041|-16.017263363542|-16.028728368299|-16.028728368299|-16.028728368299|-16.028728368299|15.983325666293|15.983325666293|15.983325666293|15.983325666293|15.983325666293|15.983325666293|15.983325666293|15.983325666293|15.983325666293|15.959250655555|15.932500643623|15.902778408143|15.869753702055|15.833059584179|15.830319023768|15.830319023768||15.683687740609|15.276319722384|-15.095092685744|-15.095092685744|-15.095092685744|-15.095092685744|-15.095092685744|-15.095092685744|-15.150102941774|-15.166781046416|-15.251979194775|-15.267324091987|-15.267324091987|-15.267324091987|||-15.26953603848|-15.26953603848|15.180573861541|15.180573861541|15.180573861541|15.180573861541|15.180573861541|15.180573861541|15.180573861541|15.180573861541|15.180573861541|15.077965740054|-15.269830509702|-15.269830509702|-15.269830509702|-15.322033878476|-15.3355932195|-15.35065915397|-15.500732287337|-15.511924806093|15.562064721897|15.562064721897|15.562064721897|15.562064721897|15.562064721897|-15.521525173626|-15.521525173626|-15.612806087557|-15.614228943789|-15.615809895158|-15.61756650779
03125|661|/equities/metro-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-2.3815574540175|-2.3815574540175|-2.3967745688566|-2.3967745688566|-2.4578605522721|2.1970258591154|2.1970258591154|2.1970258591154|2.1970258591154|2.1970258591154|2.1970258591154|2.1970258591154|2.1578084860807|2.1578084860807|2.1578084860807|2.1578084860807|2.1578084860807|2.1578084860807|2.1578084860807|2.1578084860807|2.1578084860807|2.1578084860807|2.1578084860807|2.1578084860807|2.11998775945|2.11998775945|2.11998775945|2.11998775945|2.11998775945||2.11998775945|2.0645418933795|2.0476657848319|||2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|2.0476657848319|1.7100729656176|-2.0145086581151|-2.0145086581151|-2.0145086581151|-2.0145086581151|-2.0145086581151|-2.0145086581151|-2.0145086581151|-2.0145086581151|-2.0145086581151|-2.0693985085399|-2.0752206224767|-2.101745157172|-2.1432131363278|-2.1432131363278|-2.1432131363278|-2.1432131363278|-2.1432131363278|-2.1432131363278|-2.1432131363278|-2.1432131363278|-2.1432131363278|-2.1432131363278|-2.1432131363278|-2.1432131363278|-2.1432131363278|-2.1432131363278|-2.164459064418|-2.1820486053045|-2.1820486053045|-2.1820486053045|-2.1820486053045|-2.1820486053045|-2.1820486053045|-2.1918872643637|-2.2130970148166|-2.2411077384507|-2.2582864567478|-2.2691498924268|-2.2691498924268|-2.2691498924268|-2.2691498924268|-2.3578332584184|-2.3744814573704|-2.3984239696329|-2.4286789681985|-2.4286789681985|-2.4286789681985|-2.4286789681985|-2.4776433205686|-2.5281591389005|-2.5949545539557|-2.6339494693211|-2.6351661403899|-2.6444069367784|-2.678340976121|-2.6820455841245|-2.6947173997232|-2.7563526282122|-2.7697251515709|2.4898421886811|2.4898421886811|2.4898421886811|2.4898421886811|2.4898421886811|2.4898421886811|2.4898421886811|2.4898421886811|2.4898421886811|2.4898421886811|2.4898421886811|2.4898421886811|2.4898421886811|2.4898421886811|2.4898421886811|2.4898421886811|2.4898421886811|2.4898421886811|2.4898421886811|2.4640012171912|2.4640012171912|2.4640012171912|2.4640012171912|2.4640012171912|2.4640012171912|2.4640012171912|2.4628285894482|2.4628285894482|2.3529205862779|2.2218007979678|2.1403138406507|2.1403138406507|2.1403138406507|2.1403138406507|2.1403138406507|2.1403138406507|2.1157932157243|-2.3432542761421|-2.3432542761421|-2.3432542761421|-2.3432542761421|-2.3432542761421|-2.3432542761421|-2.3432542761421|-2.3432542761421|-2.3432542761421|-2.3665048237482|-2.4186171542014|-2.4186171542014|-2.4186171542014|-2.4186171542014|-2.4186171542014|-2.4186171542014|-2.4186171542014|-2.4186171542014|-2.4186171542014|-2.4446166380517|-2.4446166380517|-2.4446166380517|-2.4446166380517|-2.4522037656372|-2.4522037656372|-2.4522037656372|-2.4924485453042|-2.5351651121149|-2.5988210838236|-2.5988210838236|-2.6374417782698|-2.6374417782698|-2.6374417782698|-2.7090464831364|2.3560979793035|2.3560979793035|2.3560979793035|2.3560979793035|2.3560979793035|2.3560979793035|2.3560979793035|2.3560979793035|2.3560979793035|2.3560979793035||2.3293311937609|2.3292568242063|2.2291742469988|2.1991991989439|2.1991991989439|2.1991991989439|2.1991991989439|2.0936780570252|2.0936780570252|2.0699756276059|-2.487971354959|-2.487971354959|-2.487971354959|-2.487971354959|||-2.487971354959|-2.5515207204005|-2.5515207204005|-2.5515207204005|-2.5515207204005|-2.5515207204005|-2.5515207204005|-2.5515207204005|-2.5515207204005|-2.5515207204005|-2.5515207204005|-2.5515207204005|-2.5515207204005|-2.5515207204005|-2.6141490225906|-2.6141490225906|-2.6397201277584|2.2832816731382|2.2832816731382|2.2832816731382|2.2832816731382|2.2832816731382|2.2832816731382|2.2832816731382|2.2742019374557|2.2567662972966|2.2567662972966|2.2567662972966|2.2567662972966|2.2567662972966|2.2567662972966
03126|19866|/equities/metro-ag-vz|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03127|19206|/equities/cewe-color-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|96.717794859045|96.717794859045|96.717794859045|96.717794859045|96.717794859045|96.717794859045|96.717794859045|96.717794859045|96.717794859045|96.319775117363|96.299746739562|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538|95.942989885538||95.942989885538|95.942989885538|95.483937960752|||95.483937960752|94.653079531212|94.653079531212|94.653079531212|94.653079531212|94.653079531212|93.973534566334|93.973534566334|93.973534566334|93.973534566334|93.973534566334|93.973534566334|93.973534566334|93.973534566334|93.973534566334|93.973534566334|93.973534566334|93.973534566334|92.387258933839|92.091398052437|90.718220397348|90.409133774831|90.276813779489|90.202016497338|89.957798057887|89.266871281412|89.266871281412|89.266871281412|86.30208335535|85.84675741876|85.522722685614|85.522722685614|85.522722685614|85.522722685614|85.522722685614|-89.145597714726|-89.145597714726|-89.145597714726|-89.145597714726|-89.145597714726|-89.145597714726|-89.145597714726|-89.145597714726|-89.145597714726|-89.145597714726|-90.23955606812|86.310845721974|86.310845721974|86.310845721974|86.310845721974|86.310845721974|86.310845721974|86.310845721974|86.310845721974|86.310845721974|86.310845721974|86.310845721974|86.310845721974|86.310845721974|-90.378750725443|-90.378750725443|-90.378750725443|-90.378750725443|-90.378750725443|-90.378750725443|-90.378750725443|-90.378750725443|-90.378750725443|-90.378750725443|-90.378750725443|-90.378750725443|-90.378750725443|-90.378750725443|-90.426388338599|-91.557098153999|-91.635663089676|-92.011849572839|-92.442754111364|-92.442754111364|-92.442754111364|-92.442754111364|-92.442754111364|-92.442754111364|-92.442754111364|-92.442754111364|-92.442754111364|-92.442754111364|-92.836391592108|-93.751542992153|-93.890605020036|-95.022896501212|-95.210981300324|-95.210981300324|-95.933312179252|-95.933312179252|-95.933312179252|-97.0314525516|-98.046063307387|91.987053284167|91.987053284167|91.987053284167|91.987053284167|91.987053284167|91.987053284167|91.987053284167|91.987053284167|91.987053284167|91.987053284167|91.987053284167|91.987053284167|91.987053284167|91.987053284167|91.987053284167|91.987053284167|91.987053284167|91.987053284167|91.987053284167|90.630059119859|88.957012725469|88.957012725469|88.957012725469|88.957012725469|88.126626525719|88.126626525719|88.126626525719|84.407362552041|83.897068654557|83.635627599844|81.950698265642|-87.254690070689|-87.254690070689|-87.338546218409|-87.959497069798|-89.576603542088|-89.576603542088|-89.576603542088|-90.096227259899|-90.801364045966|-91.501513487352|-91.901682754637|-92.018535292018|-92.465038789498|-93.938105633236|-93.938105633236|-93.938105633236|-93.938105633236|-93.938105633236|-93.938105633236|-93.938105633236|-93.938105633236|-94.159003207393|-95.632226888016|-97.141366260664|-98.190966653284|-98.190966653284|-98.190966653284|-98.190966653284|-98.190966653284|-98.190966653284|-98.190966653284|-98.190966653284|-98.190966653284|-98.190966653284|-98.190966653284|-98.190966653284|-98.190966653284|-98.190966653284|-98.190966653284|-98.190966653284||-98.190966653284|-98.581444080298|93.89277399207|93.89277399207|93.89277399207|93.89277399207|93.89277399207|93.89277399207|93.89277399207|93.89277399207|93.89277399207|93.575306131055|92.642354378496|92.642354378496|||91.22857934701|91.22857934701|91.22857934701|91.22857934701|91.22857934701|91.22857934701|91.22857934701|91.22857934701|91.22857934701|91.22857934701|91.22857934701|91.22857934701|91.22857934701|91.22857934701|91.22857934701|91.22857934701|91.22857934701|91.22857934701|91.22857934701|91.22857934701|91.22857934701|91.22857934701|91.22857934701|91.22857934701|91.22857934701|91.22857934701|91.22857934701|91.22857934701|91.22857934701|91.22857934701|91.22857934701
03128|358|/equities/commerzbank-ag|STOXX600/DAXCLASSIC/EAFAVALUE|-11.167649171871|-11.167649171871|-11.457101308188|-11.457101308188|-11.457101308188|-11.457101308188|-11.457101308188|-11.481976969842|-11.481976969842|-11.543983575007|-11.543983575007|-11.595259529905|-11.669177062596|-11.67936315281|-11.779232209923|-11.779232209923|-11.779232209923|-11.779232209923|-11.950535343755|11.005229731905|11.005229731905|11.005229731905|11.005229731905|11.005229731905|11.005229731905|10.78747746294|10.469141237661|-11.264222834826|-11.264222834826||-11.264222834826|-11.264222834826|-11.264222834826|||-11.264222834826|-11.264222834826|-11.264222834826|-11.264222834826|-11.268024681145|-11.390860873388|-11.535123858106|10.809252142465|10.809252142465|10.809252142465|10.809252142465|10.809252142465|10.809252142465|10.71555770719|10.69312030832|10.666999740856|10.666999740856|10.568611166496|10.446244645836|10.446244645836|10.446244645836|10.446244645836|10.446244645836|10.446244645836|10.446244645836|10.231660287382|10.067678205175|9.9371424692675|9.8566263715187|9.8566263715187|9.7585274222389|9.7585274222389|9.7585274222389|9.7585274222389|9.7585274222389|9.7469750513517|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.6882800581164|9.603366958003|9.1873477475726|9.1873477475726|9.1873477475726|9.1873477475726|9.1873477475726|9.1873477475726|-9.9870344288441|-9.9870344288441|-9.9870344288441|-9.9870344288441|-9.9870344288441|-9.9870344288441|-9.9870344288441|-9.9870344288441|-9.9870344288441|-9.9870344288441|-10.264594145096|-10.646771399486|-10.734319187685|-10.734319187685|-10.734319187685|-10.734319187685|-10.734319187685|-10.734319187685|-10.734319187685|-10.781965389831|-10.86646440455|-10.86646440455|-10.86646440455|-10.86646440455|-10.901283693272|-10.901283693272|-10.974223095883|-10.974223095883|-10.974223095883|-10.974223095883|-10.974223095883|-10.974223095883|-11.484303375868|10.420264459071|10.420264459071|10.420264459071|10.420264459071|10.420264459071|10.420264459071|10.420264459071|10.420264459071|10.420264459071|10.420264459071|10.420264459071|10.300849411684|10.260120459226|10.260120459226|10.260120459226|10.260120459226|10.137633557482|9.9865373454308|9.7467076868719|9.5155090326409|9.4977284490957|9.4977284490957|9.4977284490957|9.4977284490957|9.4977284490957|9.4977284490957|9.4977284490957|9.4977284490957|9.4977284490957|9.4977284490957|9.4977284490957|9.4977284490957|9.4977284490957|-10.328378625141|-10.328378625141|-10.328378625141|-10.328378625141|-10.328378625141|-10.328378625141|-10.328378625141|-10.328378625141|-10.328378625141|-10.328378625141|-10.328378625141|-10.328378625141|-10.328378625141|-10.328378625141|-10.438725202503|-10.438725202503|-10.438725202503|-10.438725202503|-10.438725202503|-10.438725202503|-10.438725202503|-10.438725202503|-10.438725202503|-10.438725202503|-10.438725202503|-10.611669465119|-10.611669465119|-10.611669465119|-10.611669465119|-10.611669465119|-10.611669465119|-10.611669465119|-10.611669465119|-10.611669465119|-10.824131288137|-10.824131288137||-10.824131288137|-10.824131288137|-10.824131288137|-10.824131288137|-10.824131288137|-10.824131288137|-10.824131288137|-10.824131288137|-10.824131288137|-10.824131288137|-10.824131288137|-10.824131288137|-10.824131288137|-10.824131288137|||-10.824131288137|-10.824131288137|-10.824131288137|-10.824131288137|-10.824131288137|-10.824131288137|-10.824131288137|-10.824131288137|-10.824131288137|-10.824131288137|-10.948207408461|-10.948207408461|-10.948207408461|-10.948207408461|-11.379674680005|-11.522750014475|-11.788611273425|-11.806678670929|-12.189421011657|10.769128163046|10.769128163046|10.769128163046|10.769128163046|10.671531393998|10.402570947751|10.402570947751|10.402570947751|10.402570947751|10.402570947751|10.402570947751|10.402570947751
03129|1056259|/equities/corestate-capital?cid=1056259|DAXCLASSIC/MSCI_EU_SMALLCAP|-0.47894983131992|-0.47894983131992|-0.47894983131992|-0.47894983131992|-0.47894983131992|-0.47894983131992|-0.47894983131992|-0.47894983131992|-0.47894983131992|-0.47894983131992|-0.47894983131992|-0.47894983131992|-0.47894983131992|-0.47894983131992|-0.47894983131992|-0.47894983131992|-0.47894983131992|-0.47894983131992|-0.47894983131992|-0.47894983131992|-0.47894983131992|-0.47894983131992|-0.47894983131992|-0.47894983131992|-0.47894983131992|-0.47894983131992|-0.47894983131992|-0.47894983131992|-0.47894983131992||-0.47894983131992|-0.47894983131992|-0.47894983131992|||-0.47894983131992|-0.47894983131992|-0.48588869957248|-0.4894318805593|-0.50322411107588|-0.50322411107588|-0.50322411107588|-0.51833235442162|-0.51995262138844|-0.52133624347051|-0.5353210066524|-0.5353210066524|-0.5353210066524|-0.5353210066524|-0.5353210066524|-0.5353210066524|-0.5353210066524|-0.5353210066524|-0.5353210066524|-0.54302333679099|-0.57252261976277|-0.57252261976277|-0.57438624611469|-0.58750821273884|-0.58750821273884|-0.58750821273884|-0.60028481957305|-0.60028481957305|-0.60684424668538|-0.61749360163993|-0.61804843500794|-0.63449827118649|-0.64744252942153|-0.65908191910134|-0.65908191910134|-0.65908191910134|-0.65908191910134|-0.65908191910134|-0.65908191910134|-0.65908191910134|-0.65908191910134|-0.66083479197936|-0.66083479197936|-0.66083479197936|-0.66083479197936|-0.66083479197936|-0.66083479197936|-0.66083479197936|-0.66083479197936|-0.66083479197936|-0.66083479197936|-0.66083479197936|-0.66083479197936|-0.69459420742941|-0.71872742311395|-0.71872742311395|-0.72453411781445|-0.72453411781445|-0.72453411781445|-0.72453411781445|-0.72453411781445|-0.72453411781445|-0.72453411781445|-0.72453411781445|-0.72453411781445|-0.72453411781445|-0.72926010316891|-0.78634458919678|0.57752803128396|0.57752803128396|0.57752803128396|0.46858668505522|0.41242965260449|0.39118542965142|0.39118542965142|0.39118542965142|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|0.38046777070117|-0.48379197151809|-0.48379197151809|-0.48379197151809|-0.48379197151809|-0.48379197151809|-0.48379197151809|-0.48379197151809|-0.48379197151809|-0.48379197151809|-0.48379197151809|-0.48379197151809|-0.48379197151809|-0.48379197151809|-0.48379197151809|-0.48379197151809|-0.48379197151809|-0.4886474911243|-0.4886474911243|-0.49467700718475|-0.49467700718475|-0.49467700718475|-0.49467700718475|-0.49634718999951|-0.49634718999951|-0.49634718999951|-0.49634718999951|-0.49634718999951|-0.49634718999951|-0.49634718999951|-0.49634718999951|-0.49634718999951|-0.49634718999951|-0.49634718999951|-0.49634718999951|-0.51338576724893|-0.51822815600556|-0.51822815600556|-0.51822815600556|-0.51822815600556|-0.51822815600556|-0.51822815600556|-0.51822815600556|-0.51822815600556|-0.51822815600556|-0.51822815600556|-0.51822815600556|-0.51822815600556|-0.51822815600556|-0.51822815600556|-0.51822815600556|-0.51822815600556||-0.51822815600556|-0.51822815600556|-0.51822815600556|-0.51822815600556|-0.51822815600556|-0.51822815600556|-0.51822815600556|-0.51822815600556|-0.51822815600556|-0.51822815600556|-0.51822815600556|-0.51822815600556|-0.51822815600556|-0.51822815600556|||-0.51822815600556|-0.51822815600556|-0.51822815600556|-0.51822815600556|-0.51822815600556|-0.51822815600556|-0.51822815600556|-0.55008683506561|-0.60292981072613||||0.56702636708809|0.56702636708809|0.56702636708809|0.56702636708809|0.56702636708809|0.56702636708809|0.56702636708809|0.56702636708809|0.56702636708809|0.56702636708809|0.56702636708809|0.56702636708809|0.56702636708809|0.56702636708809|0.56702636708809|0.56702636708809|0.56702636708809|0.56702636708809|0.56702636708809
03130|1088691|/equities/creditshelf-aktiengesellschaft|DAXCLASSIC||||-1.8893842708888|-2.0870936426656|-2.1751040306507||||||-4.0901155898768|-4.3845730302287|-4.3984144526006|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177|4.3938816494177||4.3938816494177|4.3938816494177|4.3920907120384|||4.3078786378081|-4.3436065185003|-4.3436065185003|-4.3473406089602|-4.3751801680802|-4.3751801680802|-4.3751801680802|-4.3751801680802|-4.3751801680802|-4.3751801680802|-4.3751801680802|-4.3751801680802|-4.3815360545783|-4.3815360545783|-4.3815360545783|4.2694043583706|4.2611466055621|4.2611466055621|4.2611466055621|4.2611466055621|4.2479406601311|4.2302970717132|4.2302970717132|4.213663400299|4.1751815622456|-4.2737265877509|-4.2737265877509|-4.3908072370715|-4.4075636221774|-4.4261818278507|-4.4468687230432|-4.4698541621459|-4.4953935389268|-4.5237706242389|-4.5486600588547|-4.5486600588547||-4.5486600588547|-4.5486600588547|-4.5486600588547|-4.5486600588547|-4.7716787242579|-4.7716787242579|-4.840754100977|4.6913844244363|4.5637600837684|-4.5835059147146|-4.5835059147146|-4.5878594422015|-4.5878594422015|-4.5878594422015|-4.5878594422015|-4.5878594422015|-4.5878594422015|-4.602066042652|-4.6178511542637|-4.6353901671655|-4.6548779592787|-4.6765310616267|-4.7005900642355|-4.7273222893565|-4.7570247617131|-4.790027508776|-4.8266972277348|-4.8674413599112|-4.912712617885|-4.9830139965602|-4.9855711560325|-5.0861901288646|-5.1390002398601|-5.1390002398601|-5.2100002665112|-5.3866668695421|-5.5740744531387|-5.8378604187164|-6.2642893541294||-6.4825435996538|-6.569492909697|-6.6242354669725|-6.6242354669725|-6.6242354669725|-6.6242354669725|-6.6242354669725|-6.6242354669725|-6.6242354669725|-6.6242354669725|-6.6242354669725|-6.6242354669725|-6.6242354669725|-6.6242354669725|-6.6242354669725|||||-9.3324837462278|-9.8083151464299|-10.156461464546|-10.396068082012|-10.473409001206|-10.559343355866|-10.663159337278|9.8379529822392|9.8379529822392|9.8379529822392|||||9.8379529822392|||||9.3310582757573|8.9662375568025|||||||||||||-9.8153862370247|-9.8153862370247|-10.033762443197|-10.309736238732|-10.460817746337|-10.56271870961|-10.56271870961|-10.56271870961|-10.56271870961|-10.56271870961|-10.56271870961|-10.56271870961|-10.797465254093|-10.963537847584|-10.963537847584|-11.037264253901|-11.252515689318|-11.336128543687||-11.762365048541||-12.11373868851|-12.259709950599||-12.827455596033|-13.086061667406|-13.249459300762|-13.249459300762|-13.321621402905|-13.451801230296|-13.557556816587|-13.669507658756|-13.688341525171|-14.098157303172||-14.942397268434||-15.524885663081|-15.766539689224|-16.023933115183||-16.101142604245|-16.101142604245|-16.101142604245|-16.190158427968|-16.244620496713|-16.371800827409|-16.435334231484|-16.505926902678|-16.651029489202|-16.80114417359|-16.940391187397|-16.940391187397|-16.940391187397|-16.940391187397|||-16.940391187397|-16.940391187397|-16.940391187397||-16.940391187397||-17.917100725932|-18.086627108302|-18.086627108302|-18.086627108302|-18.262919009225|-18.658799132259|-18.854221300451|-19.037203701555|-19.037203701555|-19.037203701555||-19.596892154017|-19.940991070314|-20.42887968757|-20.655407737535|-20.655407737535|-20.821489880166|-20.821489880166|-21.001655973418|-21.046284372524|-21.229204053035|-21.263214804938|-21.263214804938|-21.314683201369|-21.371870308514
03131|19212|/equities/cts-eventim-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|62.55485547813|62.55485547813|60.594281872469|60.434096422321|60.434096422321|60.434096422321|59.865662776239|58.711848588793|-62.764359805159|-62.764359805159|-62.764359805159|-62.764359805159|-62.764359805159|-62.764359805159|-63.254846516773|-63.297340253161|-63.297340253161|-63.721589087388|-63.721589087388|-63.721589087388|-63.721589087388|-63.721589087388|-63.843332100826|60.328903025733|60.328903025733|60.328903025733|60.328903025733|60.328903025733|60.328903025733||60.328903025733|60.328903025733|60.328903025733|||60.256392531628|60.256392531628|60.256392531628|60.256392531628|60.256392531628|60.256392531628|60.256392531628|60.009926564655|60.009926564655|60.009926564655|60.009926564655|60.009926564655|60.009926564655|60.009926564655|60.009926564655|59.416586936802|58.702247370744|58.702247370744|58.702247370744|58.702247370744|58.702247370744|58.702247370744|58.702247370744|58.702247370744|58.702247370744|58.702247370744|58.702247370744|58.702247370744|58.483049751944|58.447593661526|58.447593661526|58.322327901234|56.538698091893|55.679108397595|55.034390869984|55.034390869984|54.182658980565|-58.277645713507|-58.277645713507|-58.277645713507|-58.277645713507|-58.277645713507|-58.277645713507|-58.277645713507|-58.277645713507|-58.541828824877|53.113359468708|53.113359468708|53.113359468708|53.113359468708|53.113359468708|53.113359468708|52.337067093595|51.760630358307|51.414308491188|51.414308491188|51.414308491188|-56.662460621857|-56.662460621857|-56.662460621857|-56.662460621857|-56.662460621857|-56.662460621857|-56.662460621857|-57.67618613658|-57.67618613658|-57.731876536847|-58.483489603467|-58.483489603467|-58.98443073108|-59.268422353444|-59.268422353444|-59.268422353444|-60.085255921693|-60.085255921693|-60.085255921693|-60.085255921693|-60.711394536066|-61.174964381386|-61.174964381386|-61.174964381386|-61.174964381386|-61.174964381386|-61.174964381386|-61.174964381386|-61.466625479779|-63.07680668204|-63.22294049663|-63.22294049663|-63.22294049663|-63.22294049663|-63.22294049663|-63.22294049663|-63.22294049663|-63.22294049663|-63.22294049663|-63.22294049663|-63.22294049663|-63.22294049663|-63.22294049663|-63.22294049663|-63.22294049663|-64.297711747694|-65.408569329102|60.527466635669|60.527466635669|60.527466635669|60.527466635669|60.527466635669|60.152737145915|59.591932620488|59.063256729402|58.920286695999|58.008649765167|56.498500968255|-61.446167173209|-61.446167173209|-61.446167173209|-61.446167173209|-61.446167173209|-61.446167173209|-61.869034201792|-61.869034201792|-62.187369545799|-62.187369545799|-62.187369545799|-62.187369545799|-62.187369545799|-62.187369545799|-62.187369545799|-62.187369545799|-62.187369545799|-62.187369545799|-63.227633379678|-64.536259014054|-66.376399497902|-67.323776117868|-68.43753037619|-70.42781114763|-74.45034779648|66.121835612147|65.001034370284|65.001034370284|63.615037934892|62.930595840472|61.845108947774|61.418579475644|61.418579475644|61.418579475644|61.418579475644|61.418579475644|61.418579475644|61.418579475644|61.418579475644|60.328975033498|59.848863309993|57.548735612381|-60.394439702557|-60.394439702557|-60.394439702557|-60.394439702557|-60.394439702557|-60.394439702557|-60.394439702557|-60.394439702557|-60.394439702557|-60.394439702557|-60.394439702557|-60.394439702557||-60.394439702557|-60.394439702557|-60.394439702557|-60.394439702557|-60.394439702557|-60.394439702557|-60.394439702557|-60.394439702557|-60.394439702557|-60.394439702557|-60.394439702557|-60.394439702557|-60.394439702557|-60.394439702557|||-60.563268031596|-60.697752201607|-60.697752201607|-60.697752201607|-60.697752201607|-60.697752201607|-60.697752201607|-60.978058722339|-61.072844508314|-62.466778446955|-62.466778446955|-62.466778446955|-62.466778446955|-62.466778446955|-62.466778446955|-62.466778446955|-62.466778446955|-63.379755737298|-63.91639407687|-64.319674903492|-64.319674903492|-64.319674903492|-64.319674903492|-64.319674903492|-64.627415160713|-65.041573714744|-66.393413331256|-66.623713639907|-66.623713639907|-66.623713639907|61.916934786666
03132|23008|/equities/delticom-ag?cid=23008|DAXCLASSIC|2.1717816180354|2.1717816180354|2.1717816180354|2.1717816180354|2.1717816180354|2.1717816180354|2.1591873269975|2.1591873269975|2.1591873269975|2.1591873269975|2.0863192591071|-2.1057369652316|-2.1057369652316|-2.1057369652316|-2.1057369652316|-2.1057369652316|-2.1057369652316|-2.1057369652316|-2.1310966481683|-2.1789962704443|-2.2131670685167|-2.2131670685167|-2.2131670685167|-2.2218136043862|-2.2218136043862|-2.2218136043862|-2.2711263766926|-2.2711263766926|-2.2711263766926||-2.2711263766926|-2.2711263766926|-2.2973165898462|||-2.2973165898462||-2.3010696119904|-2.3010696119904|-2.3228552547693|-2.3550804849623|-2.3550804849623|-2.3550804849623|-2.3550804849623|-2.3895337312484|-2.4317041733822|-2.4457824206971|-2.4603138076622|-2.4614598074841|2.1739335943938|2.1132595461475|2.0878114245539|2.0878114245539|2.0878114245539|2.0127760782374|2.0127760782374|2.0127760782374|2.0127760782374|2.0127760782374|2.0127760782374|2.0127760782374|2.0127760782374|2.0127760782374|2.003640070506|1.9407111041503|-2.1203766920115|-2.1203766920115|-2.1203766920115|-2.1203766920115|-2.1203766920115|-2.1203766920115|-2.1203766920115|-2.1203766920115|-2.1203766920115|-2.1203766920115|-2.1203766920115|-2.1203766920115|-2.1203766920115|-2.1203766920115|-2.1203766920115|-2.1504184976712|-2.1934947585597|-2.1934947585597|-2.1934947585597|-2.1934947585597|-2.1934947585597|-2.1934947585597|-2.1934947585597|-2.1934947585597|-2.1934947585597|-2.1934947585597|-2.1934947585597|-2.3088206523159|-2.3088206523159|-2.3964673405995|-2.432186061156|-2.5096511774728|2.2998049033509|2.2998049033509|2.2998049033509|2.2998049033509|2.2998049033509|2.2998049033509|2.2998049033509|2.2998049033509|2.2998049033509|2.2998049033509|2.2920054343924|2.1894505584223|2.1411874266459|2.1411874266459|2.1411874266459|2.1218748988921|2.0165276066258|2.0146636025643|2.0146636025643|2.0109426701187|2.0109426701187|1.9738251990873|1.9586160636451|1.9586160636451|1.9586160636451|1.9586160636451|1.9586160636451|1.9586160636451|1.9586160636451|1.9586160636451|1.9373510520222|1.911112481253|1.911112481253|1.8606806396297|-2.0398987921205|-2.0398987921205|-2.0398987921205|-2.0398987921205|-2.0398987921205|-2.0398987921205|-2.0398987921205|-2.0949228789863|1.8520088310525|1.8520088310525|1.8520088310525|1.8520088310525|1.8404723398183|1.8404723398183|1.8404723398183|1.8404723398183|1.8404723398183|1.8238825680803|1.8238825680803|1.8238825680803|1.8238825680803|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.8027055984879|1.7752283950806|1.7352537270122|1.6625041692051|1.6358076626618|1.6358076626618|-1.8480868837442|-1.8480868837442|-1.8480868837442|-1.8480868837442|-1.8784299251333|-1.8911073304304|-1.8911073304304|-1.8911073304304|-1.8911073304304||-1.8911073304304|-1.8911073304304|-1.8911073304304|-1.8911073304304|-1.8911073304304|-1.8911073304304|-1.9178969901015|-1.9429410609062|-1.9766011340149|-1.9947853736828|-1.9947853736828|-2.0072614807498|-2.0186561655866|-2.0186561655866|||-2.0312846117402|-2.0700489305267|-2.0700489305267|-2.0700489305267|-2.0700489305267|-2.0907703261328|-2.0907703261328|-2.136411525668|-2.1721238779374|-2.2195820993128|-2.2525912860965|-2.2856570062743|-2.3221188317522|-2.350054188126|-2.350054188126|-2.3639491217596|-2.3835545996012|-2.4285708869872|-2.4285708869872|-2.4285708869872|-2.4285708869872|-2.4285708869872|-2.4617453510427|-2.4969392015828|-2.562829071126|-2.562829071126|-2.562829071126|-2.562829071126|-2.562829071126|2.1683892010642|2.1683892010642
03133|964642|/equities/demire-deutsche-mittelstand-re|DAXCLASSIC|-0.89807258250189|-0.92646955452442|-0.9349661591106|-0.95983474299414|-0.95983474299414|-0.96814972212031|-1.0426663629447|-1.0882485563601||-1.0882485563601|-1.0882485563601|-1.0882485563601|-1.0882485563601|-1.0882485563601|-1.0882485563601|-1.0882485563601|-1.0882485563601|-1.0882485563601|-1.1234171120915|-1.1234171120915|-1.1234171120915|-1.1395360778942|-1.1395360778942|-1.1395360778942|-1.1395360778942|-1.1395360778942|-1.1395360778942|-1.1395360778942|-1.1395360778942||-1.1395360778942|-1.1395360778942|-1.1395360778942|||-1.1395360778942||-1.1395360778942|-1.1395360778942|-1.1395360778942|-1.1395360778942|-1.1395360778942|-1.1395360778942|-1.1395360778942|-1.1395360778942|-1.1395360778942|-1.1395360778942|-1.1395360778942|-1.1395360778942|-1.1444845410601|-1.1794273293036|-1.1865858607841|-1.2231738192719|-1.2231738192719|-1.2231738192719|-1.2231738192719|-1.2468597538915|-1.2853997490634|-1.2871108609029|-1.2936706308414|-1.2936706308414|||-1.2936706308414|-1.2936706308414|-1.3023122311524|-1.3023122311524|-1.3023122311524|-1.3164579935528|-1.3364639233232|-1.3364639233232|-1.3364639233232|-1.3364639233232|-1.3364639233232|-1.341071030683|-1.3584122494268|1.2684308604612|1.260478730137|1.2166430035508|-1.3201602272571|-1.3201602272571|-1.3201602272571|-1.3201602272571|-1.3201602272571|-1.3290669181149|-1.3539632269852|-1.3682924717789|-1.373658309394|-1.3878371335268|-1.3878371335268|-1.3878371335268|-1.4242635410362|-1.4297080811813|-1.4297080811813|-1.4485645224601|-1.4517383034527|-1.4930425546235|-1.5000472887431|-1.511163656808|-1.5115601002153|-1.5115601002153|-1.5256223346322|-1.5512470300032|-1.5941634040224|-1.601848196227|1.5237567524083|1.5237567524083|1.5237567524083|1.5237567524083|1.5237567524083|1.5237567524083|1.5237567524083|1.5237567524083|1.5237567524083|1.5237567524083|-1.6198887372744|-1.6198887372744|-1.6198887372744|-1.6198887372744|-1.6198887372744|-1.6226541625936|-1.6423935081649|-1.6791919591471|-1.6791919591471|-1.6791919591471|-1.6791919591471|-1.6791919591471|-1.6791919591471|-1.6791919591471|-1.6791919591471|-1.6791919591471|-1.75965773424|-1.8018419274632|-1.816491035283|-1.8377678765857|-1.9025198369119|-1.9600220818093|1.847195046089|1.847195046089|1.835772268134|1.7880802067978|1.7727534362395|1.7727534362395|1.7276585539574|1.7276585539574|1.6538993675025|1.6538993675025|-1.7689011915653|-1.7689011915653|-1.7689011915653|-1.7689011915653|-1.7689011915653|-1.7693346721297|-1.7814829727418|-1.7944255295072|-1.824361688856|-1.8437352720938|-1.8769280252679|-1.9538088835857|-2.0286765272509|-2.0890850684258|1.9874257485547|1.9874257485547|1.9349175471375|1.9254639433831|1.8949599582851|1.8766221822302|1.8624687479627|1.8624687479627|1.8624687479627|1.8624687479627|1.8624687479627|1.8560763781481|1.8445293048148|1.8316992233335|1.7757768907082|-1.884976096256|-1.884976096256|-1.884976096256|-1.884976096256|-1.884976096256|-1.884976096256|-1.884976096256|-1.884976096256|-1.884976096256|-1.884976096256|-1.9344766648995|-1.9344766648995|-2.0060852073285|-2.0178724684818|-2.0324646036696|-2.0324646036696|-2.0324646036696|-2.0324646036696|-2.0324646036696|-2.0324646036696|-2.0324646036696|-2.0324646036696|-2.0795102397909|-2.0795102397909|-2.0795102397909|-2.0795102397909|-2.1116780219597|2.003690964853||-2.0743401900657|-2.0743401900657|-2.0743401900657|-2.0743401900657|-2.0743401900657|-2.0743401900657|-2.0743401900657|-2.0743401900657|-2.0792667618204|-2.1158520238056|-2.1407432017078|-2.1407432017078|-2.2180479430877|-2.2378310521138|||-2.2664789446738|-2.2894210957318|-2.3426901127265|-2.3448026270246|-2.3448026270246|-2.3614096570374|-2.3614096570374|-2.3614096570374|-2.4182329098782|-2.4752587521961|-2.5169543121579|-2.5271713307966|-2.5793473371593|-2.5793473371593|-2.5798303825687|-2.6030004680685|-2.6030004680685|-2.6200005147779|-2.6222228047941|-2.6341364513606|-2.6450363046456|-2.6450363046456|-2.6450363046456|-2.6450363046456|-2.6450363046456|-2.6705958850437|-2.703995414051|-2.7099949203957|-2.7553023746265|-2.7553023746265|2.5751731671331
03134|1061941|/equities/dermapharm-holding-se|DAXCLASSIC/MSCI_EU_SMALLCAP|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.213725847846|-41.920806455221|-42.285340997473|-42.529927385315|-42.529927385315|-42.988809519856|39.771720998166|39.771720998166|39.771720998166|39.771720998166|39.771720998166|39.771720998166|39.771720998166|39.771720998166|39.771720998166|39.771720998166|39.771720998166|39.771720998166||39.706365123948|39.706365123948|39.706365123948|||39.706365123948|39.706365123948|39.706365123948|39.706365123948|39.706365123948|39.706365123948|39.706365123948|39.706365123948|39.706365123948|39.706365123948|38.77071636909|38.77071636909|38.77071636909|38.77071636909|38.77071636909|38.77071636909|38.77071636909|38.77071636909|38.309029175835|38.309029175835|38.027810814201|37.397568122346|37.272853206483|36.930949660239|36.658831353648|36.498519237454|-39.089303028047|-39.089303028047|-39.089303028047|-39.089303028047|-39.089303028047|-39.089303028047|-39.089303028047|-39.089303028047|-39.089303028047|-39.089303028047|-39.089303028047|-39.089303028047|-39.089303028047|-39.089303028047|-39.572558733556|-39.907288600707|-40.231431380139|-40.387146622192|-40.434607883572|-40.812897784047|-40.923700976436|-40.923700976436|-41.149140559748|-41.149140559748|-41.149140559748|-41.149140559748|-41.149140559748|-41.149140559748|-41.149140559748|-41.149140559748|-41.149140559748|-41.149140559748|-41.741088839764|-41.741088839764|-41.741088839764|-41.741088839764|-41.741088839764|-41.741088839764|-42.298990007235|-43.026655351667|-44.039615378941|-44.552904696559|-44.961006371285|-46.204451048932|-46.35376532647|-46.35376532647|-46.56529451049|-46.601437734638|-46.9571532928|-47.94461437983|-48.376237623368|-48.548650657015|-48.548650657015|-48.548650657015|-48.548650657015|-48.548650657015|44.885745929815|44.885745929815|44.885745929815|44.865119373771|44.865119373771|44.514575547612|43.582862609664|43.533181024966|43.269113783701|43.269113783701|42.584570201088|-44.405607891769|-44.405607891769|-44.405607891769|-44.937342220645|-45.031490915462|-45.127214239091|-45.144920344041|-45.144920344041|-45.144920344041|-45.144920344041|-45.144920344041|-45.144920344041|-45.144920344041|-45.144920344041|-45.144920344041|-45.144920344041|-45.144920344041|-45.144920344041|-45.144920344041|-45.144920344041|-45.144920344041|-45.144920344041|-45.726578177|-46.541562320471|-46.541562320471|-46.541562320471|-46.656249966739|-46.656249966739|-47.083412269889|-47.083412269889|-47.083412269889|-47.083412269889|-47.083412269889|-47.083412269889|-47.083412269889|-47.083412269889|-47.511568815773|-47.867123783451|-47.867123783451|-48.797915128449|44.815374925886|44.815374925886|44.815374925886|44.815374925886|44.815374925886|44.815374925886|44.815374925886|44.815374925886|44.815374925886|44.815374925886|44.815374925886|44.815374925886|44.815374925886|43.885973801386|43.781898224811|43.781898224811|43.781898224811|43.019520605331|43.019520605331|43.019520605331|43.019520605331|42.695380173627|42.695380173627|42.695380173627|42.695380173627|42.695380173627|42.695380173627|42.171911037219|42.171911037219|42.171911037219|42.171911037219|42.171911037219|42.171911037219|42.171911037219|42.171911037219|42.171911037219||42.171911037219|42.171911037219|42.171911037219|42.171911037219|42.044347750095|41.877345575408|41.877345575408|41.120383701408|39.671536191397|39.321707972877|39.134119096721|38.110132923087|37.305700238503|37.257532888917|||37.257532888917|36.181705481771|-39.82234472171|-39.82234472171|-39.82234472171|-39.82234472171|-39.82234472171|-39.82234472171|-39.82234472171|-39.82234472171|-39.82234472171|-39.82234472171|-39.82234472171|-39.82234472171|-39.82234472171|-39.82234472171|-39.82234472171|-39.82234472171|-39.82234472171|-39.82234472171|-39.82234472171|-39.82234472171|-39.82234472171|-39.82234472171|-39.82234472171|-39.82234472171|-39.82234472171|-39.82234472171|-39.82234472171|-39.82234472171|-39.82234472171
03135|19208|/equities/deutsche-beteiligungs-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-28.744309331038|-29.057565902183|-29.115822866755|-29.115822866755|-29.328691883437|-29.370666065192|-29.370666065192|-29.370666065192|-29.370666065192|-29.370666065192|-29.370666065192|-29.370666065192|-29.370666065192|-29.370666065192|-29.370666065192|-29.370666065192|-30.306294907438|27.675557307434|27.675557307434|27.675557307434|27.675557307434|27.675557307434|27.675557307434|27.675557307434|27.315192786794|27.315192786794|27.199069560953|27.199069560953|27.199069560953||27.199069560953|26.787854686256|-29.274882293916|||-29.274882293916|-29.274882293916|-29.274882293916|-29.274882293916|-29.274882293916|-29.274882293916|-29.274882293916|-29.274882293916|-29.274882293916|-29.274882293916|-29.274882293916|-29.274882293916|-29.274882293916|-29.31375787123|-29.637509106089|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-29.758904992894|-30.918228003003|-31.381363917962|-32.312627741115|-32.90847475928|-33.00108255724|-33.067869974285|-33.164655233496|-33.164655233496|-33.485981872643|-33.485981872643|-33.485981872643|-33.485981872643|-33.517336664681|-33.517336664681|-33.517336664681|-33.517336664681|-33.517336664681|-33.517336664681|-33.517336664681|-33.55259790474|31.072710563674|31.072710563674|31.072710563674|31.072710563674|31.072710563674|30.5045705278|30.5045705278|30.5045705278|30.5045705278|30.5045705278|30.5045705278|30.5045705278|30.46964145329|30.46964145329|30.46964145329|30.46964145329|30.46964145329|30.46964145329|30.46964145329|30.264706322013|30.264706322013|30.264706322013|30.264706322013|30.264706322013|29.994117309053|29.904575296463|29.611126449066|29.611126449066|29.611126449066|29.611126449066|29.538427432326|29.538427432326|29.395474734072|29.314416265227|29.288389736081|29.288389736081|29.288389736081|29.288389736081|29.109321123654|29.057578941512|28.96397706792|28.933799594876|28.933799594876|28.933799594876|28.933799594876|28.933799594876|28.748666597999|28.723583714184|28.723583714184|28.723583714184|28.165286318206|28.165286318206|28.165286318206|28.165286318206|27.733691594106|27.733691594106|27.733691594106|27.482026496912|-29.441540163728|-29.441540163728|-29.441540163728|-29.441540163728|-29.441540163728|-29.441540163728|-29.441540163728|-29.441540163728|-29.665600690546|-29.881223688857|-30.029137410871|-30.076404017862|-30.076404017862|-30.278601369754|-30.278601369754|-30.278601369754|-30.278601369754|-30.278601369754|-30.278601369754|-30.278601369754|-30.278601369754|-30.278601369754|-30.278601369754|-30.278601369754|-30.278601369754|-30.278601369754|28.251905095122|28.251905095122|28.251905095122|28.251905095122|28.251905095122|28.251905095122|28.251905095122|28.079894528943|27.694327339152|27.224252471901|26.994721573535|26.994721573535|26.994721573535|26.987854422125|26.987854422125|26.987854422125|-29.189097867526|-29.189097867526|-29.189097867526|-29.189097867526|-29.189097867526|-29.189097867526||-29.189097867526|-29.189097867526|-29.189097867526|-29.189097867526|-29.189097867526|-29.189097867526|-29.189097867526|-29.189097867526|-29.189097867526|-29.267559626779|-29.267559626779|-29.267559626779|-29.267559626779|-29.267559626779|||-29.267559626779|-29.267559626779|-29.267559626779|-29.267559626779|-29.267559626779|-29.267559626779|-29.267559626779|-29.580622358544|-29.829841819264|-29.829841819264|-29.829841819264|-29.829841819264|-29.829841819264|-29.829841819264|-30.012276337538|-30.012276337538|-30.012276337538|-30.012276337538|-30.012276337538|-30.471973178557|-31.713303616501|-31.967558810951|-32.49451059527|29.34190240419|29.34190240419|29.34190240419|29.34190240419|29.34190240419|29.34190240419|29.34190240419|29.34190240419
03136|23007|/equities/dt-euroshop-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|-20.380596370826|-20.448144112264|-20.448144112264|-20.560159323651|-20.622399036573|-20.733775978273|-21.136932278594|-21.136932278594|-21.136932278594|-21.136932278594|-21.136932278594|-21.136932278594|-21.136932278594|-21.136932278594|-21.136932278594|-21.136932278594|-21.187703133646|-21.189670034055|-21.717409924008|-22.059900949771|-22.137667654151|-22.235187210633|-22.617823700348|-22.617823700348|21.021551692116|21.021551692116|21.021551692116|21.021551692116|21.021551692116||20.60727891616|20.596976700668|20.485156354645|||20.485156354645|20.222396013184|19.763773623488|19.531970862307|-20.354795267847|-20.354795267847|-20.354795267847|-20.354795267847|-20.354795267847|-20.354795267847|-20.354795267847|-20.354795267847|-20.354795267847|-20.354795267847|-20.354795267847|-20.354795267847|-20.354795267847|-20.354795267847|-20.354795267847|-20.354795267847|-20.354795267847|-20.354795267847|-20.354795267847|-20.633105916742|18.2195998993|18.2195998993|18.2195998993|18.2195998993|18.2195998993|18.2195998993|18.2195998993|18.2195998993|18.2195998993|18.2195998993|17.695111787593|-18.878980997937|-18.878980997937|-18.878980997937|-19.123312609877|17.623641933943|17.623641933943|17.623641933943|17.623641933943|17.623641933943|17.623641933943|17.623641933943|17.623641933943|17.623641933943|-19.273202818625|-19.273202818625|-19.273202818625|-19.273202818625|-19.273202818625|-19.273202818625|-19.273202818625|-19.273202818625|-19.273202818625|-19.273202818625|-19.273202818625|-19.273202818625|-19.273202818625|-19.273202818625|-19.372448199317|-19.569386315925|-19.823762814848|-20.135292707382|-20.552547228003|-20.863942318122|-20.867712211786|-21.256347126628|-21.514857668479|-21.514857668479|-21.514857668479|-21.514857668479|-21.514857668479|-21.514857668479|-21.514857668479|-22.00206512301|-22.468405764289|-22.576006510729|-22.831674261087|-22.968527126305|-23.262251853935|22.300630648803|22.300630648803|22.300630648803|22.300630648803|22.300630648803|22.23958914354|22.215829155607|22.215829155607|22.215829155607|22.12314327311|21.960052820776|21.960052820776|21.72383016021|21.72383016021|21.5125890669|21.361210922043|20.940234930031|20.902482115181|20.902482115181|20.902482115181|20.672201777997|20.623780349776|20.623780349776|20.623780349776|20.623780349776|20.369173843533|20.369173843533|20.194041560793|20.194041560793|20.18622016752|20.18622016752|20.18622016752|20.18622016752|20.18622016752|20.18622016752|19.865734179328|19.865734179328|19.865734179328|19.810320854126|19.810320854126|19.810320854126|19.810320854126|19.810320854126|19.810320854126|19.810320854126|19.810320854126|19.810320854126|19.810320854126|19.810320854126|19.810320854126|19.810320854126|19.810320854126|19.810320854126|19.810320854126|19.810320854126|19.810320854126|19.810320854126|19.657893671913|19.657893671913|19.657893671913|19.657893671913|19.657893671913|19.657893671913|19.657893671913|19.657893671913|19.657893671913|19.657893671913|19.657893671913|19.657893671913|19.657893671913|19.657893671913|19.657893671913|19.657893671913|19.419881624561|19.197090884691|19.196768412596|19.051964267102|18.982733132639|18.982733132639|18.982733132639|18.982733132639|18.982733132639|18.982733132639|18.862325829977|18.862325829977|18.852129605957||18.852129605957|18.74903409078|-19.923358241719|-19.923358241719|-19.923358241719|-19.923358241719|-19.923358241719|-19.923358241719|-19.923358241719|-19.923358241719|-19.923358241719|-19.923358241719|-19.923358241719|-19.923358241719|||-19.923358241719|-19.923358241719|-19.923358241719|-19.923358241719|-19.923358241719|-19.923358241719|-19.923358241719|-19.923358241719|-20.062063844118|-20.348960195551|-20.479954916647|-20.695505996999|-20.717393271001|-20.717393271001|-20.717393271001|-20.717393271001|-20.717393271001|-20.717393271001|-20.717393271001|-21.042103202114|-21.543447714127|20.284648755587|20.284648755587|20.284648755587|20.284648755587|20.284648755587|20.284648755587|20.284648755587|20.284648755587|20.284648755587|20.284648755587
03137|1056151|/equities/deutsche-industrie-grundbesitz|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03138|962341|/equities/deutsche-konsum-grundbesitz-ag|DAXCLASSIC|-3.6880543762096|-3.6880543762096|-3.6880543762096|-3.6880543762096|-3.6880543762096|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.1655152124131|3.0605724698928|3.0034138633837|2.9716157689151|2.9716157689151|2.9716157689151|2.9716157689151|2.9716157689151|2.9716157689151|2.9716157689151||2.9716157689151|2.9716157689151|-3.252349375894|||-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.252349375894|-3.5131659499035|-3.5336212347662|-3.5336212347662|-3.5336212347662|-3.5336212347662|-3.5336212347662|-3.5336212347662|-3.5336212347662|-3.5336212347662|-3.5336212347662|-3.5336212347662|-3.5336212347662|-3.5336212347662|-3.7134680958495|-3.7388533985069|-3.7876148263007|-3.8403084505119|-3.8403084505119|-3.8403084505119|-3.928120479376|-3.9601340265086|-3.9951488674802|-4.1240541605069|-4.1500602726488|-4.2450669478872|-4.3334077145765|-4.3621197437919|-4.4334664053031|-4.5149626937518|-4.6305141015195|-4.6706832831731|-4.6706832831731|-4.6706832831731|-4.6706832831731|-4.6706832831731|-4.6706832831731|-4.6706832831731|-4.6706832831731|-5.8902037481059|-6.3724484288681|-6.3932694491031|5.8218546821083|5.8218546821083|5.8218546821083|5.8218546821083|5.8218546821083|5.8218546821083|5.8218546821083|5.8218546821083|5.8218546821083|5.8218546821083|5.8218546821083|5.8218546821083|5.8218546821083|5.8218546821083|5.8218546821083|5.8044508022162|5.8044508022162|5.8044508022162|5.7630325560367|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.3806503073813|-6.5196114929121|-6.7768227484862|-6.7768227484862|-6.7768227484862|-6.7768227484862|-6.7942473785789|-6.9358304227625|-6.9588440492748|-6.9588440492748|-6.9588440492748|-6.9588440492748|-6.9588440492748|-6.9588440492748|-6.9809377276233|-7.0010418189159|-7.0100466159307|-7.1107983092863|-7.1107983092863|-7.151093713836|-7.151093713836|-7.151093713836|-7.151093713836|-7.151093713836|-7.151093713836|-7.151093713836|-7.151093713836|-7.151093713836|-7.151093713836|-7.151093713836|-7.151093713836|-7.151093713836|-7.151093713836|-7.151093713836|-7.151093713836|-7.1589929443775|-7.229992030084|-7.3844356250099|-7.5049361728371|-7.5049361728371|-7.5049361728371|-7.5049361728371|-7.5049361728371|-7.5049361728371|-7.5049361728371|-7.5049361728371|-7.6488180185623|-7.7053532363383|-7.7259479630223|-7.9110532986048|-7.9767259212471|-8.0241399707769|6.8540279765108|6.8540279765108|6.8540279765108|6.8540279765108|6.8540279765108||6.8540279765108|6.8540279765108|6.8540279765108|6.8540279765108|6.8540279765108|6.8528670316539|6.8528670316539|6.8528670316539|6.8528670316539|6.7465190893634|6.667431161019|6.667431161019|6.6405778979034|6.6405778979034|||6.6405778979034|-7.3898018573539|-7.3898018573539|-7.3898018573539|-7.3898018573539|-7.3898018573539|-7.3898018573539|-7.4831131801358|-7.4934594217662|-7.5216214727168|-7.6162459133736|-7.7347177398063|-7.9419087184642|-8.1498982920884|-8.1878493744809|-8.1878493744809|-8.1878493744809|-8.1878493744809|-8.1878493744809|7.5991787669099|7.5991787669099|7.5991787669099|7.5991787669099|7.5991787669099|7.5991787669099|7.5991787669099|7.5991787669099|7.5991787669099|7.5991787669099|7.5613092048341|7.4258991991341
03139|958262|/equities/deutsche-pfandbriefbank-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-5.1789246445748|-5.2004717065066|-5.4233576669924|-5.6303417301435|-5.902101871731|-5.9363908911954|-5.9363908911954|-6.017480790164|-6.017480790164|-6.017480790164|-6.017480790164|-6.017480790164|-6.017480790164|-6.017480790164|-6.017480790164|-6.017480790164|-6.017480790164|-6.017480790164|-6.161923129852|-6.3004702809734|5.8217894964531|5.8217894964531|5.8217894964531|5.8217894964531|5.8217894964531|5.8217894964531|5.8217894964531|5.8217894964531|5.8217894964531||5.8217894964531|5.8217894964531|5.8217894964531|||5.8217894964531|5.8217894964531|5.8217894964531|5.7933772066252|5.7647557968731|-6.2841412040554|-6.2841412040554|-6.2841412040554|-6.2841412040554|-6.2841412040554|-6.2841412040554|-6.2841412040554|-6.2841412040554|-6.2841412040554|-6.2841412040554|-6.2934904068667|-6.3747113247666|-6.4369016245508|-6.4710018718137|-6.5294762934829|-6.5294762934829|-6.5294762934829|-6.5294762934829|-6.5294762934829|-6.5294762934829|-6.5294762934829|-6.5294762934829|-6.5294762934829|-6.5294762934829|-6.5294762934829|-6.5294762934829|-6.5294762934829|-6.5294762934829|6.2322823955216|6.2322823955216|6.195313739953|6.0881264741527|5.905172134235|-6.3538048274051|-6.3538048274051|-6.3538048274051|-6.3538048274051|-6.3538048274051|-6.3624750869671|-6.3624750869671|-6.4630278500362|-6.5508645014016|-6.7359603992268|-6.7988451974441|-6.844827865765|-6.8504457292387|-6.8504457292387|-6.8504457292387|-6.8504457292387|-6.9293841849245|-6.9448711088937|-6.9573568957427|-6.9692854238195|-7.0450393968868|-7.0742822470227|-7.0742822470227|-7.0742822470227|-7.0942026312659|-7.2385584707072|-7.3331205971827|-7.4123563377714|-7.4880538346312|-7.4880538346312|-7.4880538346312|-7.5193628561092|-7.5193628561092|-7.5193628561092|-7.5193628561092|-7.5193628561092|-7.5193628561092|-7.5193628561092|-7.5657492712997|-7.5657492712997|-7.5657492712997|-7.5657492712997|-7.5657492712997|-7.5657492712997|-7.5657492712997|-7.5657492712997|-7.5657492712997|-7.5657492712997|-7.5657492712997|-7.5657492712997|-7.5719470528448|-7.5719470528448|-7.5719470528448|-7.7250887645719|-7.7250887645719|-7.7470432402291|-7.7652385442833|-7.7652385442833|-7.8261789665129|7.2683480795985|7.2683480795985|7.2683480795985|7.2612200110892|7.1598408916965|7.1598408916965|7.1598408916965|7.1598408916965|7.1167675896237|7.0783527078176|6.9081695810451|6.8146329208098|6.7876946538419|6.7876946538419|6.7177163858911|6.6796849325521|6.6614562644382|6.6614562644382|6.6614562644382|6.6614562644382|6.5882846927003|-6.9285205671715|-6.9285205671715|-6.9285205671715|-6.9285205671715|-6.9285205671715|-6.9285205671715|-6.9285205671715|-6.9285205671715|-6.9285205671715|-6.9285205671715|-6.9285205671715|-6.9285205671715|-7.046411839848|-7.0949019499678|-7.2427183693891|-7.2427183693891|-7.2919361966928|-7.2919361966928|-7.3107624736186|-7.3755694193703|-7.384521568601|-7.4342547826618|-7.4342547826618|-7.4847273752259|-7.6258082572141|-7.78117563366|-7.9345138730213|-7.9345138730213|-7.9345138730213|-8.086682074777|-8.2368689306485|-8.3554099409567|-8.4326776496554|-8.7392956956261|-8.7392956956261|-8.7392956956261|-8.7392956956261|-8.7392956956261|-8.7392956956261|-8.7392956956261|-8.7392956956261|-8.7975135375023|-8.7975135375023|-8.7975135375023|-8.7975135375023|-8.7975135375023|-8.7975135375023|-8.7975135375023|-8.7975135375023|-8.7975135375023|-8.7975135375023||-8.7975135375023|-8.7975135375023|-8.7975135375023|-8.7975135375023|-8.7975135375023|-8.7975135375023|-8.7975135375023|-8.7975135375023|-8.7975135375023|-8.7975135375023|-8.7975135375023|-8.7975135375023|-8.7975135375023|-8.7975135375023|||-8.7975135375023|-8.8319594649209|-9.0711344532239|-9.0711344532239|-9.0711344532239|-9.0711344532239|-9.0711344532239|-9.1042344673818|-9.1042344673818|-9.1042344673818|-9.4172047094444|-9.7434674976103|-9.7434674976103|-9.7434674976103|-9.9701359001428|-9.9701359001428|-9.9701359001428|-9.9701359001428|-9.9701359001428|9.2547264824715|9.2547264824715|9.2547264824715|9.2547264824715|9.2547264824715|9.1041407331722|8.9442167616794|8.9442167616794|8.8874631299917|8.8227363575768|8.8144294938855|8.733532556937
03140|22138|/equities/deutsche-wohnen-ag-exch|STOXX600/DAXCLASSIC|-22.119729903175|-22.734144213943|-22.822382188669|-23.100569240134|-23.100569240134|-23.100569240134|-23.100569240134|-23.100569240134|-23.100569240134|-23.100569240134|-23.100569240134|-23.100569240134|-23.100569240134|-23.100569240134|-23.234034316384|-23.234034316384|-23.242264885769|-23.242264885769|22.166120837295|22.166120837295|22.166120837295|22.166120837295|22.166120837295|22.166120837295|22.166120837295|22.166120837295|22.166120837295|22.166120837295|22.166120837295||22.166120837295|21.999023673892|21.792247928911|||21.765292784224|21.765292784224|21.765292784224|21.618103394519|21.576383050428|21.576383050428|21.576383050428|21.091337616722|21.091337616722|21.091337616722|21.091337616722|21.091337616722|21.091337616722|21.091337616722|20.94815278879|20.794613158605|20.646237995781|20.394708265372|19.812726013833|19.812726013833|19.761296781545|19.761296781545|19.761296781545|19.761296781545|19.761296781545|19.761296781545|19.761296781545|19.761296781545|19.761296781545|19.761296781545|19.761296781545|19.761296781545|19.761296781545|19.761296781545|19.761296781545|19.761296781545|18.639218578345|-21.176242880574|-21.176242880574|-21.176242880574|-21.176242880574|-21.176242880574|-21.260414872791|-21.260414872791|-21.260414872791|-21.394349400893|-22.039567261438|-22.039567261438|-22.393663795765|-22.393663795765|-22.644899367799|-22.644899367799|-22.644899367799|-22.644899367799|-22.644899367799|-22.842111269092|-23.037900994724|-23.194849168315|-23.194849168315|-23.194849168315|-23.194849168315|-23.194849168315|-23.835387718959|21.800385672022|21.800385672022|21.751340873654|21.751340873654|21.410377722775|20.564865145192|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-21.87492280722|-22.020468772786|-22.078299378175|-22.470333680863|-22.577037291786|20.70010058638|20.70010058638|20.70010058638|20.70010058638|20.70010058638|20.70010058638|20.70010058638|20.70010058638|20.70010058638|20.70010058638|20.70010058638|20.70010058638|20.70010058638|20.70010058638|20.70010058638|20.70010058638|20.70010058638|20.501222475332|20.44580306826|20.347457407253|20.347457407253|20.347457407253|20.347457407253|20.347457407253|20.347457407253|20.347457407253|20.347457407253|20.347457407253|20.347457407253|20.347457407253|20.336063171247|20.104429388777|20.104429388777|20.104429388777|20.104429388777|20.104429388777|20.104429388777|20.104429388777|20.104429388777|20.104429388777|20.104429388777|20.104429388777|20.104429388777|20.104429388777|20.104429388777|19.792698913963|19.544109086362|18.97901029517|18.934455764843|18.637172368448|18.069636401513|-20.331815645884|-20.331815645884|-20.331815645884|-20.35424065346|-20.623600480231|-20.694555105518|18.99113459148|18.99113459148|18.99113459148|18.99113459148|18.99113459148|18.99113459148|18.99113459148|18.99113459148|18.99113459148|18.99113459148|18.99113459148|18.99113459148|18.99113459148|18.99113459148|18.99113459148|18.99113459148|18.99113459148|18.99113459148|18.99113459148||18.99113459148|18.99113459148|18.99113459148|18.99113459148|18.99113459148|18.99113459148|18.99113459148|18.99113459148|18.99113459148|18.594594473729|18.112327358336|17.3059188759|17.170465248125|-19.31454064443|||-19.31454064443|-19.31454064443|-19.31454064443|-19.31454064443|-19.31454064443|-19.31454064443|-19.31454064443|-19.385878214067|-19.71847537803|-20.193027748524|-20.560308630664|-20.886732718899|-21.257758826629|-21.363897556084|-22.050719413512|-22.58135473436|20.414494638624|20.414494638624|20.414494638624|20.414494638624|20.414494638624|20.414494638624|20.414494638624|20.341660637527|-22.782456604456|-22.782456604456|-23.101063427898|21.398694494988|21.398694494988|21.398694494988|21.398694494988
03141|6327|/equities/deutz|DAXCLASSIC/MSCI_EU_SMALLCAP|5.2981409279948|5.2981409279948|5.2981409279948|5.2981409279948|5.2981409279948|5.2981409279948|5.156545741519|5.1042174842188|5.0235750704153|4.9952094807197|4.9952094807197|4.9952094807197|4.8877325868131|4.7641473186813|4.6370526301421|-4.8362901002077|-4.8362901002077|-4.8362901002077|4.520913672699|4.520913672699|4.520913672699|4.520913672699|4.520913672699|4.520913672699|4.520913672699|4.520913672699|4.520913672699|4.520913672699|4.520913672699||4.4686216369253|4.4686216369253|4.450579724376|||4.3312426781848|4.3312426781848|4.3312426781848|4.2738251130001|4.2428209801535|4.2428209801535|4.1096419116109|4.1096419116109|4.1096419116109|4.1096419116109|4.1096419116109|4.1096419116109|4.1096419116109|4.1096419116109|4.1096419116109|4.1096419116109|4.0578242695166|4.0245826151452|3.9888830050002|3.9888830050002|3.9888830050002|3.9888830050002|3.9888830050002|3.9888830050002|3.9888830050002|3.9364254589622|3.9156951502236|3.8801056362161|3.8727968994259|3.8727968994259|3.8727968994259|3.8727968994259|3.7306925558586|3.7306925558586|3.7306925558586|3.6873250033611|-4.0101837019896|-4.0101837019896|-4.0101837019896|-4.0101837019896|-4.0101837019896|-4.0101837019896|-4.0448707850747|-4.0513009398041|-4.0587788388528|-4.0660875423526|-4.097430611515|-4.1460340297486|-4.2190377354916|-4.2593751616274|-4.2700807750814|-4.2700807750814|-4.2700807750814|-4.2700807750814|-4.2700807750814|-4.2938673695583|-4.2948115809781|-4.2948115809781|-4.307869666078|-4.307869666078|-4.307869666078|-4.307869666078|-4.307869666078|-4.3379664876487|-4.3627263540302|-4.3627263540302|-4.3627263540302|-4.3627263540302|-4.3627263540302|-4.3627263540302|-4.3627263540302|-4.3627263540302|-4.3627263540302|-4.4219182590947|-4.4226151047794|-4.4226151047794|-4.4332390161188|-4.4469126879714|-4.4469126879714|-4.4469126879714|-4.4469126879714|-4.4469126879714|-4.4469126879714|-4.4469126879714|-4.4469126879714|-4.4469126879714|-4.4937919973821|-4.5099913411108|-4.5101014301476|-4.5526681128803|-4.5642979877595|-4.6729978739557|-4.7629977795082|-4.8286640481372|-4.9422934669277|-5.0291036122398|-5.1512265198051|-5.2035849880972|-5.2235388570139|-5.2560408027506|-5.2560408027506|-5.2560408027506|-5.2617118790785|-5.3154577099659|-5.3368330658257|-5.3368330658257|-5.3368330658257|-5.3368330658257|-5.3561580079058|-5.3561580079058|-5.487505079342|-5.487505079342|-5.487505079342|-5.487505079342|-5.487505079342|-5.487505079342|-5.487505079342|-5.487505079342|-5.487505079342|-5.487505079342|-5.487505079342|-5.487505079342|-5.487505079342|-5.487505079342|-5.487505079342|-5.487505079342|-5.487505079342|-5.487505079342|-5.487505079342|-5.487505079342|-5.4875055430477|-5.5830617876125|-5.6572907469087|-5.7875452065262|-5.8769666363416|-5.8769666363416|-5.8769666363416|-5.8769666363416|-5.8769666363416|-5.8769666363416|-5.9005185685354|-5.9280761703074|-5.9634889359606|-5.9634889359606|-5.9956089017746|-5.9956089017746|-5.9956089017746|-5.9956089017746|-5.9956089017746|-5.9956089017746|-5.9956089017746|-5.9956089017746|-5.9956089017746|-5.9956089017746|-5.9956089017746|-5.9956089017746|-5.9956089017746|-5.9956089017746|-6.0737319520179|5.5325622749979|5.5325622749979|5.5325622749979|5.5325622749979|5.5325622749979|5.5325622749979|5.5325622749979|5.5325622749979|5.5325622749979|5.5325622749979||5.5325622749979|5.5325622749979|5.5325622749979|5.5325622749979|5.5325622749979|5.5325622749979|5.5325622749979|5.5325622749979|5.5325622749979|-5.9922137614031|-5.9922137614031|-5.9922137614031|-5.9922137614031|-5.9922137614031|||-5.9922137614031|-5.9922137614031|-5.9922137614031|-5.9922137614031|-5.9922137614031|-5.9922137614031|-5.9922137614031|-5.9922137614031|-5.9922137614031|-5.9922137614031|-5.9922137614031|-5.9922137614031|-5.9922137614031|-5.9922137614031|-5.9922137614031|-5.9922137614031|-6.1006569529783|-6.1006569529783|-6.1006569529783|5.6129044118278|5.6129044118278|5.6129044118278|5.6129044118278|5.5851714945229|5.5551906798054|5.4318784313918|5.3993092728457|5.3274199335774|5.3274199335774|5.3274199335774|5.3199111453913
03142|1114558|/equities/dfv-deutsche-familienversicherung|DAXCLASSIC||-6.6853406584396|-6.6853406584396|-6.6853406584396|-6.6853406584396|-6.6853406584396|-6.6853406584396|-6.6853406584396|-6.74148958658|6.3282220469622|6.3282220469622|6.3282220469622|6.3282220469622|6.3282220469622|6.3282220469622|6.3282220469622|6.3282220469622|6.3282220469622|6.3282220469622|6.3282220469622|6.3282220469622|6.3282220469622|6.3282220469622||6.3282220469622|6.3282220469622|6.3282220469622|6.3282220469622|6.3282220469622||6.3282220469622|6.3282220469622|6.3282220469622|||6.3282220469622|6.3282220469622|6.3282220469622|6.3282220469622|6.3282220469622|6.3282220469622|6.2743482190773|6.2743482190773|6.2505281754893|6.2505281754893|6.2505281754893|6.2505281754893|6.2505281754893||6.2505281754893|6.2505281754893|6.2505281754893||6.2505281754893|6.1806321325971|-6.6567241329851|-6.6567241329851|-6.6567241329851|-6.7863601467016|-6.8034784807748|-6.8034784807748|-6.8034784807748|-6.8034784807748|-6.8034784807748|-6.8218250556721|-6.8218250556721|-6.8853612524419|-6.9115122801892||-6.9287825375907|-6.9287825375907|-6.9287825375907|-7.0086472332602|-7.0307191809157|-7.0896879787952|-7.1592192955133|-7.1592192955133|-7.1592192955133|-7.1592192955133|-7.3324658680091|-7.3561308707879|-7.3561308707879|-7.3657009961523|-7.3796147354361|-7.3796147354361|-7.3796147354361|-7.3796147354361|-7.3796147354361|-7.3796147354361|-7.3796147354361|-7.3796147354361|-7.3796147354361|-7.3796147354361|-7.3796147354361|-7.3796147354361|-7.3796147354361|-7.3796147354361||-7.3796147354361|-7.3796147354361|-7.3796147354361|-7.3796147354361|-7.3796147354361|-7.3796147354361|-7.3796147354361|-7.3796147354361|-7.4513763125439|-7.4513763125439|-7.4529334272008|-7.4529334272008|-7.5121482969502|-7.5334980886489|-7.5672200698886|-7.5769111866458|-7.6521234771392|-7.7220903570375|-7.7220903570375|-7.7220903570375|-7.7220903570375|-7.7334337427573|-7.7532230459511|-7.7532230459511|-7.7532230459511|-7.7532230459511|-7.7532230459511|-7.7532230459511|-7.7532230459511|-7.7532230459511|-7.7532230459511|-7.7532230459511|-7.7532230459511|-7.7532230459511|-7.7532230459511|-7.7532230459511|-7.7532230459511|-7.7769144997398|-7.8352030924563|-7.8352030924563|-7.9268922730292|-7.9809916465376|-8.0334161736363|-8.0334161736363|-8.0334161736363|-8.0334161736363|-8.0334161736363|-8.0334161736363|-8.0334161736363|-8.0437359978516|-8.0437359978516|-8.0437359978516|-8.0437359978516|-8.0437359978516|-8.0437359978516|-8.0437359978516|-8.0437359978516|-8.0437359978516|-8.0437359978516|-8.0437359978516|-8.0437359978516|-8.0437359978516|-8.0437359978516|-8.0437359978516|-8.0437359978516|-8.0437359978516|-8.0574844865622|-8.1707257214738|-8.1707257214738|-8.1707257214738|-8.1707257214738|-8.1707257214738|-8.1707257214738|-8.1707257214738|-8.1707257214738|-8.1707257214738|-8.1707257214738|-8.1707257214738|-8.1707257214738|-8.1707257214738|-8.2043596439948|-8.2043596439948|-8.2043596439948|-8.2043596439948|-8.2043596439948|-8.2043596439948|-8.2043596439948|-8.2881774563911|-8.3024192804895|-8.3871325910977|-8.4107808022945|-8.4107808022945|-8.4278063349557|-8.4278063349557|-8.4278063349557|-8.5082795625646|-8.5082795625646|-8.5149230205234|-8.5149230205234|-8.5149230205234|-8.5149230205234|-8.5149230205234|-8.5149230205234|-8.5149230205234|-8.5149230205234|-8.5149230205234||-8.5149230205234|-8.5380526553909|-8.5380526553909|-8.5380526553909|-8.5380526553909|-8.5380526553909|-8.5380526553909|-8.5380526553909|-8.5380526553909|-8.5380526553909|-8.5380526553909|-8.5380526553909|-8.7767248696|-9.0263611548378|||-9.1548456873313|-9.2609400446565|-9.3166000771689|-9.5443217392446|-9.5443217392446|-9.5443217392446|-9.5443217392446|-9.5443217392446|-9.5443217392446|-9.5443217392446|-9.5443217392446|-9.5443217392446|-9.5443217392446|-9.5443217392446|-9.5443217392446|-9.5443217392446|-9.5443217392446|-9.5443217392446|-9.5443217392446|9.0068452438668|9.0068452438668|9.0068452438668|9.0068452438668|9.0068452438668|9.0068452438668|9.0068452438668|9.0068452438668|9.0068452438668|9.0068452438668|9.0068452438668|9.0068452438668
03143|19207|/equities/dic-asset-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-2.1363603298378|-2.1794003849241|-2.2378893367684|-2.4250992792885|-2.6064436389385|-2.6794150890671|-2.6794150890671|-2.6794150890671|-2.6794150890671|-2.6931987835199|-2.6931987835199|-2.6931987835199|-2.6931987835199|-2.8308320722349|-3.2412578487139|-3.4284331940467|-3.4284331940467|-3.4284331940467|-3.5243700900403|-3.5440224186941|-3.6208581810046|-3.7009535370987|-3.7495178720079|-3.7495178720079|-3.7495178720079|-3.7495178720079|-3.7495178720079|-3.7495178720079|-3.7495178720079||-3.7495178720079|-3.7495178720079|-3.7495178720079|||-3.7495178720079|-3.7495178720079|-3.7495178720079|-3.7495178720079|-3.7495178720079|-3.7495178720079|-3.7495178720079|-3.7495178720079|-3.8594278292186|-3.8594278292186|-3.8594278292186|-3.8714516423998|-3.8714516423998|-3.8714516423998|-3.8714516423998|-3.8714516423998|-4.0627239967781|-4.15067789454|-4.15067789454|-4.1893643129615|-4.2137381488249|-4.3677646246403|-4.3852939701577|-4.544014742258|3.7362015575144|3.7362015575144|3.7362015575144|3.7362015575144|3.7362015575144|3.7362015575144|3.7362015575144|3.7362015575144|3.7362015575144|3.7362015575144|3.7362015575144|3.7362015575144|3.5518904228976|-4.0830205799815|-4.0830205799815|-4.0830205799815|-4.0830205799815|-4.0830205799815|-4.0830205799815|-4.0830205799815|-4.0830205799815|-4.0830205799815|-4.0830205799815|-4.0830205799815|-4.0830205799815|-4.0830205799815|-4.0830205799815|-4.0830205799815|-4.0830205799815|-4.0830205799815|-4.0830205799815|-4.0830205799815|-4.0889119309051|-4.234346579828||-4.2608937638807|-4.2608937638807|-4.2608937638807|-4.3015486816353|-4.3942205751148|-4.4505701619112|-4.4505701619112|-4.4505701619112|-4.4505701619112|-4.4505701619112|-4.4505701619112|-4.4505701619112|-4.4505701619112|-4.4505701619112|-4.5703557418147|-4.5920598446831|-4.5920598446831|-4.5920598446831|-4.5920598446831|-4.5920598446831|-4.5920598446831|-4.5920598446831|-4.5920598446831|-4.5920598446831|-4.5920598446831|-4.5920598446831|-4.5920598446831|-4.6081065404869|-4.6081065404869|-4.6081065404869|-4.6822648619865|-4.6822648619865|-4.6822648619865|-4.6822648619865|-4.6822648619865|-4.6822648619865|-4.6822648619865|-4.6822648619865|-4.6822648619865|-4.6822648619865|-4.6822648619865|-4.6822648619865|-4.6980720201305|-4.7659130007218|-4.8835146063114|-4.984738653848|-5.0194316903192|-5.0206216585301|-5.0206216585301|-5.0206216585301|-5.0206216585301|-5.0206216585301|-5.0206216585301|-5.0206216585301|-5.0206216585301|-5.0940240501985|-5.1655821137544|-5.1920355484349|-5.2053174360442|-5.3609082813448|4.8858354627359|4.8858354627359|4.8858354627359|4.8858354627359|4.8820391826352|-5.3611259690863|-5.3611259690863|-5.3611259690863|-5.3611259690863|-5.3611259690863|-5.3759733826962|-5.4319146905836|-5.5968493923541|-5.624832840429|-5.720369705079|-5.884201195451|-5.884201195451|-5.884201195451|-5.884201195451|-5.884201195451|-5.884201195451|-5.884201195451|-5.884201195451|-5.884201195451|-5.884201195451|-5.884201195451|-5.884201195451|-5.884201195451|-5.8952232760548|-6.0313594255579|-6.1092880736604|-6.1219866817543|-6.2283186719759|-6.3681319870268|-6.5373687388406|-6.550965243126|-6.6138504407418|-6.7387224459661|-6.7546916299411|-6.9029906649664|-6.9483231062443|-7.1725808773604|-7.2492359962688|-7.2492359962688|-7.3246248440285|-7.3246248440285|-7.3246248440285|-7.3246248440285|-7.360081873991|-7.360081873991||-7.360081873991|-7.360081873991|-7.360081873991|-7.360081873991|-7.5373132611402|-7.5786813525235|-7.7313124634464|-7.7675693805173|-7.8261134965634|-7.8261134965634|-7.8261134965634|-7.8261134965634|-7.8767926277292|-7.9853253962345|||-8.0614725353262|-8.3049693639567|-8.5499661030031|-8.7799624670056|-8.8027358837158|-9.0467110998873|-9.0467110998873|-9.428012040748|8.590312287007|8.590312287007|8.590312287007|8.590312287007|8.590312287007|8.590312287007|8.590312287007|8.590312287007|8.590312287007|8.590312287007|8.590312287007|8.590312287007|8.590312287007|8.590312287007|8.590312287007|8.590312287007|8.3982158687842|8.3982158687842|8.3982158687842|8.3982158687842|8.3982158687842|8.3982158687842|8.3982158687842
03144|6315|/equities/gildemeister|DAXCLASSIC|43.38426807713|43.297243027916|43.297243027916|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.287248502363|43.24694176315|43.124378846738|43.099310635034|43.072733286158|43.072733286158|43.072733286158|43.072733286158|43.072733286158||43.072733286158|43.072733286158|42.98979297481|||42.98979297481|42.927521315155|42.927521315155|42.908667800527|42.908667800527|42.881852518299|42.873781115448|42.873781115448|42.873781115448|42.873781115448|42.873781115448|42.873781115448|42.873781115448|42.873781115448|42.873781115448|42.873781115448|42.831980076802|42.807756361445|42.78084112216|42.750935300732|42.717706610256|42.630786606|42.597884585737|42.597884585737|42.585739145964|42.585739145964|42.585739145964|42.585739145964|42.585739145964|42.585739145964|42.585739145964|42.585739145964|42.585739145964|42.585739145964|42.585739145964|42.585739145964|42.585739145964|42.585739145964|42.585739145964|42.585739145964|42.306378058029|42.28503154069|42.28503154069|42.243733574033|42.243733574033|42.243733574033|42.243733574033|42.243733574033|42.198362783237|42.198362783237|42.198362783237|42.198362783237|42.198362783237|42.198362783237|42.198362783237|42.198362783237|42.198362783237|42.198362783237|42.198362783237|42.198362783237|42.198180997419|42.179105904736|42.179105904736|42.179105904736|42.179105904736|42.179105904736|42.179105904736|42.160431156579|42.160431156579|42.160431156579|42.160431156579|42.160431156579|42.160431156579|42.160431156579|42.160431156579|42.160431156579|42.160431156579|42.160431156579|42.160431156579|42.160431156579|42.160431156579|42.160431156579|42.160431156579|42.160431156579|42.160431156579|42.127634456705|42.127634456705|42.127634456705|42.127634456705|42.127634456705|42.127634456705|42.127634456705|42.098070756071|42.098070756071|42.098070756071|42.098070756071|42.098070756071|42.098070756071|42.098070756071|42.098070756071|42.098070756071|42.098070756071|42.098070756071|42.098070756071|42.098070756071|42.098070756071|42.098070756071|42.098070756071|42.098070756071|42.098070756071|42.098070756071|-42.817375113932|-42.817375113932|-42.817375113932|-42.817375113932|-42.817375113932|-42.817375113932|-42.817375113932|-42.817375113932|-42.817375113932|-42.817375113932|-42.817375113932|-42.817375113932|-42.817375113932|-42.817375113932|-42.817375113932|-42.86512468475|-42.86512468475|-42.86512468475|-42.966804272796|-42.990894060295|-43.01766049085|-43.047400969244|-43.080445945237|-43.11716258523|-43.1551291681|-43.1551291681|-43.1551291681|-43.1551291681|-43.1551291681|-43.183476471974|-43.20540418763|-43.20540418763|-43.20540418763|-43.20540418763|-43.20540418763|-43.20540418763|-43.20540418763|-43.225999538395|-43.225999538395|-43.225999538395|-43.269752516537|-43.269752516537|-43.461253325483|42.393051606261|42.393051606261|42.393051606261|42.393051606261|42.393051606261|42.393051606261|42.393051606261|42.393051606261|42.393051606261|42.393051606261|42.393051606261|42.393051606261|42.393051606261|42.393051606261|42.393051606261||42.393051606261|42.393051606261|42.393051606261|42.393051606261|42.393051606261|42.393051606261|42.393051606261|42.393051606261|42.393051606261|42.393051606261|42.393051606261|41.970063730545|41.970063730545|41.970063730545|||41.970063730545|41.970063730545|41.970063730545|41.970063730545|41.970063730545|41.970063730545|41.970063730545|41.970063730545|41.970063730545|41.835530588306|41.835530588306|41.835530588306|41.835530588306|41.835530588306|41.835530588306|41.835530588306|41.835530588306|41.782703041803|41.782703041803|41.782703041803|41.782703041803|41.782703041803|41.782703041803|41.782703041803|41.782703041803|41.782703041803|41.782703041803|41.782703041803|41.782703041803|41.782703041803|41.747448417623
03145|32558|/equities/duerr|DAXCLASSIC/MSCI_EU_SMALLCAP|-22.295459561186|-22.295459561186|-22.295459561186|-22.295459561186|-22.660511127928|20.472587551647|20.472587551647|20.472587551647|20.472587551647|20.472587551647|20.472587551647|20.472587551647|20.465098025594|19.804087972623|-21.602198514453|-21.602198514453|-21.602198514453|-21.602198514453|-21.602198514453|-21.602198514453|-21.602198514453|-21.602198514453|-21.602198514453|-21.602198514453|-21.602198514453|-21.602198514453|-21.602198514453|-22.260220431742|20.295310762793||20.223678565986|20.066393906402|20.066393906402|||19.920437872992|19.842639820794|19.842639820794|-21.294817937687|-21.294817937687|-21.294817937687|-21.294817937687|-21.294817937687|-21.294817937687|-21.294817937687|-21.294817937687|-21.294817937687|-21.294817937687|-21.294817937687|-21.294817937687|-21.294817937687|-21.294817937687|-21.294817937687|-21.294817937687|-21.472629324889|-21.472629324889|-21.472629324889|-21.472629324889|-21.472629324889|-21.472629324889|-21.472629324889|-21.472629324889|-21.472629324889|-21.472629324889|-21.472629324889|-21.472629324889|-21.472629324889|-21.472629324889|-21.472629324889|-21.472629324889|-21.472629324889|-21.472629324889|-21.472629324889|-21.611809907463|-21.748351165755|-21.748351165755|-21.748351165755|-21.748351165755|-21.945945604094|-22.502161087204|-22.75684564821|-25.130180561887|-25.130180561887|-25.320200615842|-25.368001387869|-25.638520444226|-25.638520444226|-25.638520444226|-25.638520444226|-25.638520444226|-25.74279977303|-25.914222521046|-26.335583738901|-26.335583738901|-26.851789726449|-26.851789726449|-26.851789726449|-26.894210247676|-26.906900834685|-27.229013736902|-27.229013736902|-27.546682048571|-27.559666338684|-27.559666338684|-27.559666338684|-27.559666338684|-27.559666338684|-27.630741003621|-28.08264429612|-28.08264429612|-28.144049035653|-28.167212853459|-28.167212853459|-28.167212853459|-28.167212853459|-28.167212853459|-28.167212853459|-28.167212853459|-28.167212853459|-28.167212853459|-28.167212853459|-28.167212853459|-28.167212853459|-28.167212853459|-28.278014591036|-28.467793812021|-29.001992717566|-29.25443545004|-29.607151780087|27.496583065516|27.496583065516|27.496583065516|27.496583065516|27.496583065516|27.496583065516|27.496583065516|-29.437443720002|-29.437443720002|-29.557161519793|-29.557161519793|-29.557161519793|-29.557161519793|-29.557161519793|-29.557161519793|-29.557161519793|-29.557161519793|-29.557161519793|-29.557161519793|-29.557161519793|-29.557161519793|-29.557161519793|-30.038965870161|-30.038965870161|-30.105883829411|-30.105883829411|-30.229870946999|-30.295411913257|-30.543791180034|-30.559768020201|-31.104907899956|-31.104907899956|-31.104907899956|29.25067388551|29.25067388551|29.25067388551|29.25067388551|29.25067388551|29.25067388551|29.25067388551|29.25067388551|29.25067388551|29.25067388551|28.881858635132|27.802066061435|-29.485072060042|-29.485072060042|-29.485072060042|-29.485072060042|-29.485072060042|-29.485072060042|-29.485072060042|-29.485072060042|-29.485072060042|-29.508672693782|-29.508672693782|-29.508672693782|-29.508672693782|-30.118525270415|-30.512806631672|-30.557113406916|-30.557113406916|-30.557113406916|-30.557113406916|-30.746792949857|-31.209769316979|-31.497521158135|-31.647246621357|-32.691384710985|-33.016880131818|-33.016880131818|-33.016880131818|-33.016880131818|-33.016880131818|-33.016880131818||-33.016880131818|-33.016880131818|-33.016880131818|-33.016880131818|-33.497434891248|-33.497434891248|-33.497434891248|-33.497434891248|-33.569280043057|-33.569280043057|-33.569280043057|-33.569280043057|-33.569280043057|-33.569280043057|||-33.569280043057|-34.588166322888|-34.588166322888|-34.588166322888|-34.588166322888|-34.588166322888|-34.588166322888|-34.588166322888|-34.588166322888|-34.588166322888|-34.588166322888|-34.588166322888|-34.588166322888|-34.588166322888|-34.687242013659|-34.687242013659|-35.262490994893|-35.397213149029|-35.654681814995|33.564441633928|33.564441633928|33.564441633928|33.564441633928|33.564441633928|33.564441633928|33.564441633928|33.564441633928|33.564441633928|33.564441633928|33.564441633928|33.564441633928
03146|1072321|/equities/dws-group-gmbh-co.-kgaa|DAXCLASSIC|-37.513068180747|-37.526743126652|-37.715271420767|-38.106966066681|-38.201934214387|-38.201934214387|-38.987706259394|36.050327217685|35.93925212501|35.913398008269|35.913398008269|35.552589710753|35.552589710753|35.292455989393|35.292455989393|34.849396739042|34.404885858999|34.146926162902|34.146926162902|34.146926162902|34.146926162902|34.146926162902|34.146926162902|34.146926162902|33.265474794378|33.263757440255|33.263757440255|33.263757440255|33.263757440255||33.122786512108|33.122786512108|33.090874555079|||32.852082652481|32.72120350669|32.663558629598|32.5350666614|32.263409359767|31.859341868111|30.917045655458|30.528939740094|30.428816038189|30.428816038189|30.157573176554|30.077302351187|29.992558151031|29.783380537313|29.783380537313|29.783380537313|29.783380537313|29.122645516176|28.756272893238|28.615274047028|28.615274047028|28.611772624642|28.611772624642|28.611772624642|28.611772624642|28.189746741885|27.84416313131|27.760181956372|27.185757165575|-29.024542157564|-29.024542157564|-29.024542157564|-29.024542157564|-29.024542157564|-29.024542157564|-29.024542157564|-29.024542157564|-29.024542157564|-29.024542157564|-29.024542157564|-29.046157855362|-29.099065483246|-29.943405986532|-30.437116809139|-30.570130025291|-30.919033115599|-31.573370793896|-32.222634690158|-32.280704384768|-32.325226127797|-32.601032775467|-32.601032775467|-32.601032775467|-32.601032775467|-32.601032775467|-32.601032775467|-32.601032775467|-32.601032775467|-32.874634857156|31.458022040611|31.458022040611|31.458022040611|31.458022040611|31.458022040611|31.458022040611|31.458022040611|31.458022040611|31.458022040611|31.434063605656|31.434063605656|31.434063605656|31.306684022236|31.306684022236|31.306684022236|31.184094858488|30.972117472851|30.972117472851|30.972117472851|30.801241928961|30.792287785987|30.792287785987|30.792287785987|30.792287785987|30.632543094931|30.609492734602|30.498139680083|30.498139680083|30.465710547959|30.426345722979|30.356574630538|30.356574630538|30.356574630538|30.356574630538|30.356574630538|30.356574630538|30.205082575259|30.108980779048|29.996146731472|29.996146731472|29.996146731472|29.996146731472|29.996146731472|29.996146731472|29.996146731472|29.996146731472|29.791274870872|29.445860586166|28.388734298282|28.269704241811|27.968561061288|27.905068062042|27.72451967475|27.246133955289|26.966814844662|-28.69439857731|-28.69439857731|-28.69439857731|-28.69439857731|-28.69439857731|-28.69439857731|-28.69439857731|-28.966358505356|-28.966358505356|-28.966358505356|-28.966358505356|-28.966358505356|-28.966358505356|-28.966358505356|-28.966358505356|-29.040397046526|-29.480442124958|-29.82382401532|-29.976471043363|-30.301634895288|-30.856260312357|-31.420289795441|30.106557066005|30.106557066005|30.039507317059|30.020563893311|29.809514580824|29.631682672609|29.513483253027|29.513483253027|29.513483253027|29.513483253027|29.513483253027|29.513483253027|29.513483253027|29.513483253027|29.513483253027|29.513483253027|29.513483253027|29.513483253027|29.513483253027|29.21720368653|28.945781255093|28.879430103073|28.879430103073|28.879430103073|28.879430103073|28.879430103073|28.879430103073|28.879430103073|28.879430103073|28.879430103073|28.879430103073|28.879430103073|28.879430103073||28.879430103073|28.879430103073|28.879430103073|28.879430103073|28.879430103073|28.699048571834|28.699048571834|28.586721796735|28.501912111423|28.43101341899|28.254458349896|28.09717699549|27.843529770346|27.457255652184|||-29.184310813579|-29.184310813579|-29.184310813579|-29.184310813579|-29.184310813579|-29.184310813579|-29.184310813579|-29.184310813579|-29.184310813579|-29.184310813579|-29.184310813579|-29.184310813579|-29.184310813579|-29.184310813579|-29.978123554293|-30.284581803286|-30.547313212249|-30.599236063266|-30.808041206227|-31.334490051122|-31.956714122857|-31.956714122857|-31.956714122857|-31.956714122857|-31.956714122857|-31.956714122857|-31.956714122857|-31.956714122857|-31.956714122857|-31.961746543235|-31.961746543235
03147|964658|/equities/edag-engineering-group-ag|DAXCLASSIC|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.872709926093|12.825232700203||12.622481297225|12.599979240332|12.488865515296|||12.323739948874|12.143044302867|-13.17116265196|-13.17116265196|-13.17116265196|-13.17116265196|-13.17116265196|-13.17116265196|-13.17116265196|-13.17116265196|-13.17116265196|-13.17116265196|-13.17116265196|-13.17116265196|-13.320736725004|-13.383925848929|-13.383925848929|-13.383925848929|-13.383925848929|-13.476584414341|-13.53509423876|-13.731202917853|12.420725380954|12.420725380954|12.420725380954|12.420725380954|12.420725380954|12.420725380954|12.420725380954|12.420725380954|12.136917259491|11.779866479826|11.779866479826|11.779866479826|11.779866479826|11.701378073457|11.701378073457|11.651531076169|11.484521947155|11.484521947155|11.484521947155|11.484521947155|11.484521947155|11.310580026055|11.009712128843|11.009712128843|11.009712128843|10.958286485805|10.958286485805|10.895318148019|10.819797751509|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.747189486316|10.685766180678|10.653786260838|10.653786260838|10.653786260838|10.653786260838|10.653786260838|10.653786260838|10.653786260838|10.653786260838|10.653786260838|10.653786260838|10.653786260838|10.626429538986|10.612130296375|-11.136242043306|-11.136242043306|-11.136242043306|-11.136242043306|-11.136242043306|-11.136242043306|-11.136242043306|-11.181935773216|-11.249373049562|-11.255876383717|-11.255876383717|-11.255876383717|-11.255876383717|-11.255876383717|-11.255876383717|-11.255876383717|-11.255876383717|-11.2809003863|-11.2809003863|-11.2809003863|-11.2809003863|-11.2809003863|-11.28374381844|-11.28374381844|-11.28374381844|-11.28374381844|-11.28374381844|-11.28374381844|-11.28374381844|-11.28374381844|-11.295362770604|-11.295362770604|-11.330958432674|-11.384398322104|-11.4145394241|-11.4145394241|-11.4145394241|-11.4145394241|-11.4145394241|-11.4145394241|-11.4145394241|-11.4145394241|-11.4145394241|-11.4145394241|-11.4145394241|-11.4145394241|-11.4145394241|-11.4145394241|-11.4145394241|-11.4145394241|-11.4145394241|-11.4145394241|-11.4145394241|-11.4145394241|-11.4145394241|-11.4145394241|-11.4145394241|-11.4145394241|-11.4145394241|-11.4145394241|-11.4145394241|-11.4145394241|-11.4145394241|-11.4145394241|-11.4145394241|-11.4145394241|-11.4145394241|-11.431075739623|-11.431075739623|-11.431075739623|-11.431075739623|-11.431075739623||-11.431075739623|-11.431075739623|-11.431075739623|-11.431075739623|-11.431075739623|-11.431075739623|-11.431075739623|-11.501195298037|-11.618945766231|-11.618945766231|-11.618945766231|-11.618945766231|-11.618945766231|-11.618945766231|||-11.618945766231|-11.618945766231|-11.618945766231|-11.618945766231|-11.618945766231|-11.618945766231|10.615321435873|10.615321435873|10.615321435873|10.615321435873|10.615321435873|10.615321435873|10.615321435873|10.615321435873|10.615321435873|10.615321435873|10.615321435873|10.615321435873|10.615321435873|10.615321435873|10.615321435873|10.615321435873|10.615321435873|10.615321435873|10.615321435873|10.615321435873|10.615321435873|10.615321435873|10.615321435873|10.615321435873|10.615321435873
03148|962884|/equities/einhell-germany-ag?cid=962884|DAXCLASSIC|-162.85439252814|-163.26624707769|-163.26624707769|-163.26624707769|-166.17660460832|-166.17660460832|-166.17660460832|-166.17660460832|-166.17660460832|-166.17660460832|155.04759845057|155.04759845057|155.04759845057|155.04759845057|155.04759845057|155.04759845057|155.04759845057|155.04759845057|155.04759845057|155.04759845057|155.04759845057|155.04759845057|155.04759845057|155.04759845057|155.04759845057|155.04759845057|154.95288699776|154.469876646|154.22208295818||153.12453933287|152.6717073181|152.30211179378|||152.30211179378|151.43965051942|151.43965051942|150.64405460682|149.20129945943|149.20129945943|147.65699787349|147.50740677891|147.50740677891|147.40823128023|146.72025629986|146.13361811096|145.58179637518|145.45313868497|145.45313868497|145.45313868497|145.45313868497|145.45313868497|145.45313868497|145.45313868497|145.45313868497|141.65903806658|137.53226672247|136.69140933438|135.40156134945|134.79061592267|134.6340231172|130.59335901912|129.6177522518|129.6177522518|129.6177522518|-141.67527932531|-141.67527932531|-141.67527932531|-141.67527932531|-141.67527932531|-141.67527932531|-141.67527932531|-141.67527932531|-141.67527932531|-141.67527932531|-141.67527932531|-141.67527932531|-142.57318305241|-142.57318305241|-143.35251222927|-143.35251222927|-143.35251222927|-145.02501918297|-145.70259961662|-145.70259961662|-145.70259961662|-145.70259961662|-145.70259961662|-145.70259961662|-145.70259961662|-145.70259961662|-147.24733002514|-148.7264027129|137.30502594601|137.30502594601|137.30502594601|137.30502594601|137.30502594601|137.30502594601|137.30502594601|137.30502594601|137.30502594601|137.30502594601|137.30502594601|137.30502594601|137.30502594601|136.58335843231|136.48780896689|-149.39571742416|-149.39571742416|-149.39571742416|-149.39571742416|-149.39571742416|-149.39571742416|-149.39571742416|-149.39571742416|-149.39571742416|-149.39571742416|-149.39571742416|-149.39571742416|-149.39571742416|-149.39571742416|-150.5174609224|-151.23267409733|-151.23267409733|-155.78107432882|146.38221402238|146.38221402238|146.38221402238|146.38221402238|145.41357554408|144.70396740141|144.41551984352|143.75057573895|143.52035668454|143.52035668454|143.52035668454|143.52035668454|143.52035668454|143.52035668454|143.300399707|142.83382811743|142.83382811743|141.43758154133|140.76623545398|140.76623545398|140.76623545398|139.64694402972|139.64694402972|139.64694402972|139.64694402972|137.70771999668|137.67346812583|137.67346812583|137.67346812583|137.67346812583|137.67346812583|137.67346812583|137.67346812583|137.67346812583|-152.41042986294|-152.41042986294|-152.41042986294|-152.41042986294|-153.26714208811|-155.11904947724|-157.86560188362|146.2183677402|146.2183677402|146.2183677402|146.2183677402|146.2183677402|144.72041402557|143.73953337027|143.73953337027|143.73953337027|143.73953337027|143.70312790018|143.70312790018|142.20347069747|-156.3747295685|-156.3747295685|-160.23858857898|-160.64393655494|-160.64393655494|-164.81548014432|-169.27276029355|155.81674525866|155.81674525866|155.81674525866|155.81674525866|153.67583305919|153.67583305919|153.67583305919|153.67583305919|153.67583305919|153.67583305919|153.67583305919|153.67583305919|153.67583305919|153.67583305919|153.67583305919|153.67583305919||153.67583305919|153.67583305919|153.67583305919|153.67583305919|153.67583305919|149.92886314187|-165.24024431589|-165.24024431589|-165.24024431589|-165.24024431589|-165.24024431589|-165.24024431589|-165.24024431589|-165.24024431589|||-165.24024431589|-165.24024431589|-165.24024431589|-165.24024431589|-165.24024431589|-165.24024431589|-165.24024431589|-165.24024431589|-165.24024431589|-165.24024431589|-165.24024431589|-165.24024431589|-165.24024431589|-165.24024431589|-165.98048400392|-165.98048400392|-165.98048400392|-165.98048400392|-165.98048400392|-168.97831555991|-170.54256589311|-171.16951325092|-174.91056858338|-176.16730029094|-176.20454018515|-176.20454018515|-176.20454018515|-176.20454018515|-176.20454018515|-176.20454018515|160.65565258841
03149|6293|/equities/elringklinger|DAXCLASSIC/MSCI_EU_SMALLCAP|-5.2789383060163|-5.2789383060163|-5.3729315473444|-5.3958129566915|-5.4647363735578|-5.614707266108|-5.6275914843655|-5.6275914843655|-5.6275914843655|-5.6275914843655|-5.6275914843655|-5.6275914843655|-5.6275914843655|-5.6275914843655|-5.6275914843655|-5.6663794446628|-5.6917337224122|-5.6917337224122|-5.8057617714691|-5.8057617714691|-5.8057617714691|-5.8057617714691|-5.8057617714691|-5.8057617714691|-5.8057617714691|-5.8057617714691|-5.8700691178691|-5.8700691178691|-5.8700691178691||-5.8700691178691|-5.8700691178691|-5.8700691178691|||-5.8700691178691|-5.8700691178691|-5.8700691178691|-5.8700691178691|-6.0031321264253|-6.0105998334224|-6.0105998334224|-6.0105998334224|-6.0981482675702|5.3868137856767|5.3868137856767|5.3868137856767|5.3868137856767|5.3868137856767|5.3868137856767|5.3868137856767|5.3868137856767|5.3868137856767|5.3868137856767|5.3868137856767|5.3868137856767|5.3868137856767|5.3868137856767|5.3868137856767|5.3868137856767|5.3868137856767|5.2934040251093|4.9211878190349|4.9211878190349|4.9211878190349|4.9211878190349|4.9211878190349|4.9211878190349|4.9211878190349|4.9211878190349|4.9211878190349|-5.5489016002847|-5.5489016002847|-5.5489016002847|-5.5489016002847|-5.5489016002847|-5.5489016002847|-5.5489016002847|-5.5489016002847|-5.5489016002847|-5.6726127936258|-5.713736621739|-5.875600737556|-5.875600737556|-5.8887230226554|-5.8891366134261|-5.9812629101646|-6.0516809752663|-6.079791266619|-6.079791266619|-6.0886570158919|-6.195452260013|-6.2146691470627|-6.2847030326121|-6.2847030326121|-6.2847030326121|-6.2847030326121|-6.2847030326121|-6.2847030326121|-6.2847030326121|-6.2847030326121|-6.2847030326121|-6.2847030326121|-6.2847030326121|-6.2847030326121|-6.2847030326121|-6.2847030326121|-6.2847030326121|-6.2847030326121|-6.2847030326121|-6.2847030326121|-6.3909264554043|-6.3909264554043|-6.3909264554043|-6.3909264554043|-6.3909264554043|-6.3909264554043|-6.3909264554043|-6.3909264554043|-6.3909264554043|-6.393529466949|-6.4850325365443|-6.5898837417306|-6.5898837417306|-6.5898837417306|-6.5898837417306|-6.6812596685292|-6.8122330116566|-6.8880367463756|-7.0542122338937|-7.0542122338937|-7.2085689675727|-7.2806320865859|-7.472924625422|-7.832416308749|-7.9332404543165|-8.1736004804244|-8.3103893040143|-8.428765879574|-8.4318099445062|-8.4318099445062|-8.4813702246237|-8.4813702246237|-8.5293001224253|-8.7091465067271|-8.7091465067271|-8.7091465067271|-8.7686700819411|-8.7686700819411|-8.7686700819411|-8.7686700819411|-8.7686700819411|-8.7686700819411|-8.7686700819411|-8.7686700819411|-8.8443558479325|-8.8847637303685|-8.8847637303685|-8.8847637303685|-8.8847637303685|-8.8847637303685|-8.8847637303685|-8.8847637303685|-8.8847637303685|-8.8847637303685|-8.8847637303685|-8.8847637303685|-8.8847637303685|-9.0155152927123|-9.0155152927123|-9.0155152927123|-9.0155152927123|-9.0155152927123|-9.0155152927123|-9.0155152927123|-9.0383501196661|-9.1851111677795|-9.3509563635355|-9.4127298141591|-9.5310887523352|-9.5378763618137|-9.5859737332292|-9.8694156469711|-10.154628204174|-10.270574189437|-10.270574189437|-10.270574189437|-10.398824534329|-10.398824534329|-10.398824534329|-10.398824534329|-10.398824534329|-10.398824534329|-10.5661936706|-10.804312870052|-10.804312870052|-10.912569811109|9.4235664731962|9.4235664731962|9.4235664731962|9.2178514143607|9.0767514115854|9.0767514115854|9.0767514115854||8.8066682690033|8.7592037624884|8.7592037624884|8.7592037624884|8.7592037624884|8.7592037624884|8.7592037624884|8.7592037624884|8.7592037624884|8.7592037624884|8.7592037624884|8.7592037624884|8.7592037624884|8.7592037624884|||8.658211667456|8.658211667456|8.658211667456|8.4038461657782|8.2220511406019|7.862556454137|-9.1162324051829|-9.1162324051829|-9.1162324051829|-9.1162324051829|-9.1162324051829|-9.1162324051829|-9.1162324051829|-9.1162324051829|-9.4063057081164|-9.4063057081164|-9.4392281788655|-9.4471982605003|-9.4507762201122|8.3741445498335|8.3741445498335|8.3741445498335|8.3741445498335|8.3741445498335|8.2751605197972|8.0835932121829|8.0835932121829|8.0444980739757|8.0444980739757|7.9727756843748|7.8078066889647
03150|955862|/equities/elumeo-se|DAXCLASSIC||2.5197266615172|2.4991448783444|2.4991448783444|2.4991448783444|-2.6770586583297|-2.6770586583297|-2.6770586583297|-2.6770586583297|-2.7622873356255|-2.7773352441026|-2.7773352441026|-2.7773352441026|-2.7842194902302|-2.7842194902302|-2.7842194902302|-2.7842194902302||-2.7842194902302|-2.8357994410066|-2.8397771619722|-2.8522940601755|-2.8522940601755|-2.8522940601755|-2.8522940601755|-2.8522940601755|-2.8936600912333|-2.9218445341588|-2.9531604626444||-3.0024005416|-3.0526673664609|2.8224031380787|||2.8224031380787|2.8224031380787|2.8224031380787||2.7226701105054|2.6473736959682|2.6473736959682|2.6473736959682|2.6473736959682|2.6473736959682|2.6473736959682|2.6249057370922|2.6249057370922|2.6054508242895|2.5838342545088|-2.7484483083549|-2.7484483083549||-2.7484483083549|-2.7484483083549|-2.7484483083549|-2.7484483083549|-2.7484483083549|-2.8582759389682|2.5952489365689|2.5424988523183||2.4938876380586|2.3643195750607|2.3270217182783|-2.4651733694229|-2.4651733694229|-2.4651733694229|-2.4651733694229|-2.5068592824046|-2.5229126570038|-2.5229126570038|-2.5887919661527|-2.5938172572342|-2.5938172572342|-2.6064636170298|-2.6171817977594|-2.6613130789517|-2.7393988245209|-2.7393988245209|-2.772665354221|-2.7940726242782|-2.811738303904|-2.811738303904|-2.811738303904|-2.811738303904|-2.811738303904|-2.811738303904|-2.811738303904|-2.8214053739788|-2.8214053739788|-2.8380313819429|-2.8380313819429|-2.8911459651016|-2.9207975470018|-2.9207975470018|-3.0053306909613|-3.1025070491902|-3.1025070491902|-3.1572300398209|2.7620436334345|2.7620436334345|2.7620436334345|2.652270783289||2.6410853602725|2.6410853602725|2.6410853602725|2.6410853602725|2.6410853602725|2.6410853602725|2.6410853602725|2.618253472685|2.618253472685|2.5330289745027|2.5330289745027|2.458307223518|2.458307223518|2.4403414119165|2.4138783820962|2.4138783820962|2.3709760516324|2.3510844276391|2.2834300796952|2.2834300796952|2.2834300796952|2.2834300796952|2.1126689542334|2.1126689542334|2.1126689542334|-2.5792842753389|-2.5792842753389|-2.5792842753389|-2.5792842753389|-2.6925380635768|-2.7505978796779|-2.807330883642|-2.8092567403007|2.5362479109663|2.5362479109663|2.5362479109663|2.5362479109663|2.5362479109663|2.5362479109663|2.5362479109663|2.5362479109663|2.5045035762427|2.5045035762427|2.4761149665644|-2.705782848061|-2.705782848061|-2.705782848061|-2.705782848061|-2.705782848061|-2.705782848061|-2.705782848061|-2.705782848061|||-2.705782848061|-2.705782848061|-2.705782848061|2.4633276892776|2.4633276892776|2.4633276892776|2.4633276892776|2.4633276892776|2.4633276892776|2.4633276892776|2.4633276892776|2.4633276892776|2.4633276892776|2.4633276892776|2.4633276892776|2.4620222536199|2.4620222536199|2.4620222536199|2.4620222536199|2.4620222536199|2.4620222536199|2.2489137613633|-2.4435883946199|-2.4435883946199|-2.4435883946199|-2.4435883946199|-2.4435883946199|-2.5150981685607|-2.5567757311891|-2.5675286124626|-2.6294763695839|-2.6774298624251|-2.6774298624251|-2.6774298624251|-2.7557158445691|-2.7557158445691|-2.7674620654158|-2.9038467568349|-2.9310107344232|-2.9310107344232|-2.9310107344232|-2.9624823986555|-2.9624823986555|-2.9899782912556|-2.9899782912556||-3.0055314453248|-3.0705904598372|-3.1306560431738|-3.307703851675|3.038291640127|3.038291640127|3.038291640127|3.038291640127|3.038291640127|3.038291640127|3.038291640127|3.038291640127|2.9236573456|2.7329527270209|||2.6677251669446|2.6008057431688|2.5142286702781|-2.7541903737751|-2.8574338360592|-2.9015931204473|-2.9398798143712|-2.9398798143712|-2.9398798143712|-2.9398798143712|-2.9887553228104|-3.0108392518056|-3.0342658406378|-3.0525176134243|-3.0807008290161|-3.0807008290161|-3.1030009613953|-3.191482607048|-3.191482607048|-3.1921193146715|-3.1921193146715|-3.1921193146715|-3.1921193146715|-3.1921193146715|-3.1921193146715|-3.1921193146715|-3.2367992162715|-3.2681102355333|3.0161595313428|3.0161595313428|3.0161595313428
03151|49819|/equities/capital-sta|DAXCLASSIC/MSCI_EU_SMALLCAP|-13.413110526441|-13.657895093263|-13.657895093263|-13.657895093263|-13.944454015671|-13.944454015671|-13.944454015671|-13.944454015671|-13.944454015671|-13.944454015671|-13.944454015671|-13.944454015671|-14.161270628961|-14.161270628961|-14.423266105926|-14.423266105926|-14.441962327202|-14.741624820718|-15.190971838643|-15.535801979359|-15.554184620451|-15.554184620451|-15.554184620451|-15.554184620451|-15.554184620451|-15.580938153884|-15.580938153884|-15.865208737741|14.273599827866||14.273599827866|14.098722365808|13.944413718594|||13.703515168708|13.675016849881|13.466129852275|13.208755149819|13.191116958169|13.091240994697|-14.719922263593|-14.719922263593|-14.719922263593|13.345867165849|13.345867165849|13.044852160663|13.005669592984|12.684355152058|12.634283423874|12.561981016235|12.489053038752|12.489053038752|12.489053038752|12.489053038752|12.489053038752|12.489053038752|12.489053038752|12.489053038752|12.489053038752|12.489053038752|12.489053038752|12.489053038752|11.830501306997|-13.145725166263|-13.145725166263|-13.145725166263|-13.145725166263|-13.145725166263|-13.145725166263|-13.145725166263|-13.145725166263|-13.145725166263|-13.145725166263|-13.145725166263|-13.145725166263|-13.145725166263|-13.145725166263|-13.145725166263|-13.145725166263|-13.145725166263|-13.454971855947|-13.459135870215|-13.471539448893|-13.481956302496|-13.481956302496|-13.481956302496|-13.481956302496|-13.481956302496|-13.481956302496|-13.481956302496|-13.481956302496|-13.481956302496|-13.726618196536|-13.955858415597|-13.955858415597|-13.955858415597|-13.955858415597|-13.955858415597|-14.010120544426|-14.155846887132|-14.155846887132|-14.155846887132|-14.155846887132|-14.155846887132|-14.155846887132|-14.155846887132|-14.155846887132|-14.155846887132|-14.185852685284|-14.185852685284|-14.185852685284|-14.201225455945|-14.45413958623|13.453481991043|13.453481991043|13.453481991043|13.453481991043|13.453481991043|-14.488863806282|-14.488863806282|-14.488863806282|-14.488863806282|-14.488863806282|-14.552733391344|-14.552733391344|-14.693713563239|-14.693713563239|-14.70357030581|-14.928966826318|-15.256907589036|-15.387108198897|-15.387108198897|-15.519286597322|-15.585041007014|-15.646434104677|-15.758815752395|14.56335035647|14.56335035647|14.56335035647|14.56335035647|14.56335035647|14.56335035647|14.305666831744|-15.416007499863|-15.416007499863|-15.416007499863|-15.416007499863|-15.416007499863|-15.416007499863|-15.416007499863|-15.416007499863|-15.416007499863|-15.416007499863|-15.416007499863|-15.416007499863|-15.416007499863|-15.634452692854|-15.889004684917|-15.889004684917|-15.889004684917|-15.905278205206|-15.905278205206|-15.905278205206|-15.908364507148|-16.041515902887|-16.17362894417|-16.3951429195|-16.440558375363|-16.440558375363|-16.440558375363|-16.440558375363|-16.440558375363|-16.440558375363|-16.440558375363|-16.440558375363|-16.440558375363|-16.440558375363|-16.440558375363|-16.440558375363|-16.440558375363|-16.440558375363|-16.475342897844|-16.547058149881|-16.547058149881|-16.547058149881|-16.814509494114|15.244018397439|15.244018397439|15.244018397439|15.244018397439|15.244018397439|15.244018397439|15.244018397439|-16.564513551717|-16.564513551717|-16.564513551717|-16.564513551717|-16.564513551717|-16.564513551717|-16.564513551717|-16.564513551717|-16.564513551717|-16.70685123595||-16.70685123595|-16.70685123595|-16.70685123595|-16.730866145602|-16.730866145602|-16.739102905266|-16.739102905266|-16.739102905266|-16.739102905266|-16.739102905266|-16.739102905266|-16.739102905266|-16.739102905266|-16.739102905266|||-16.739102905266|-16.739102905266|-16.739102905266|-16.739102905266|-16.739102905266|-16.739102905266|-16.739102905266|-17.700496694767|-17.700496694767|-17.821107887917|-17.907701982636|-17.907701982636|-17.907701982636|-17.907701982636|-18.071434063722|-18.071434063722|-18.071434063722|-18.071434063722|-18.071434063722|-18.296832820281|-18.296832820281|-18.450646687994|-18.849608316962|-19.091304422657|-19.091304422657|-19.091304422657|-19.565707982554|17.459158218449|17.459158218449|17.459158218449|17.459158218449
03152|1176374|/equities/deutsche-technologie-beteiligungen?cid=1176374|DAXCLASSIC|-0.67001777212843|-0.67001777212843|-0.67001777212843||-0.67001777212843|-0.69446419257835|-0.71723975172401|-0.71723975172401|-0.74582193549872|0.54503466358891|0.54503466358891|0.45281625314013|0.44479583947147|0.42838427588106|0.39448252667719|0.33596610292895|0.33596610292895|0.30940676911124|0.28389642617711|0.26121824242019|-0.33181160404573|-0.33181160404573|-0.33181160404573|-0.33181160404573|-0.33181160404573|-0.33181160404573|-0.33181160404573|-0.33181160404573|-0.33181160404573||-0.33181160404573|-0.33181160404573|-0.33181160404573|||-0.33181160404573|-0.33181160404573|-0.33181160404573|-0.33181160404573|-0.33800631499456|-0.33800631499456|-0.33800631499456|-0.34633916881398|-0.34633916881398|-0.34633916881398|-0.34633916881398|-0.34649468391744|-0.34649468391744||-0.34649468391744|-0.34649468391744|-0.35113684943743|-0.35113684943743|-0.35113684943743|-0.35113684943743|-0.35892983152279|||0.25274462750877|0.16693848759294|-0.28955742449598|-0.28955742449598|0.27549174559297|0.2627686044925|0.25974289480773|0.25900771074041|0.25900771074041|0.25900771074041|0.25900771074041|0.25900771074041|0.25900771074041|0.25900771074041|0.25900771074041|0.25900771074041|0.25900771074041|0.25900771074041|0.25900771074041|0.25900771074041|0.25900771074041|0.25900771074041|0.21867522489743||||-0.23191643211889|-0.25927953748482|-0.25927953748482||-0.33979989531587|-0.33979989531587|-0.33979989531587|-0.33979989531587||||-0.33979989531587|-0.36901222375379|-0.36901222375379|-0.37334691382499|-0.37816323612632|-0.38351470535002|-0.40446078286129|-0.44375267932668|-0.44375267932668|-0.44375267932668|-0.44375267932668|-0.44375267932668|-0.44375267932668|-0.44375267932668|-0.44375267932668|-0.44375267932668|-0.44694742571264|-0.47938602512577|-0.51598446507696|-0.52331607363228|-0.53146230536042|-0.54484701109526|-0.55827446064019|-0.56741606615941|-0.5775734056252|-0.5883992521873|-0.5883992521873|-0.59366582818726|-0.65385092836728|-0.66538991908354|-0.70321102583985|-0.7032900203663|-0.75325926897921|-0.75325926897921|-0.77199484313191|-0.77199484313191|-0.77199484313191|-0.78554982835121|-0.80061092303933|-0.81593946562802|-0.81593946562802|-0.82596622725772|-0.82596622725772|-0.82596622725772|-0.82596622725772|0.64834907035142|0.64834907035142|0.64834907035142|0.64834907035142|0.64834907035142|0.64834907035142|0.64834907035142|0.64834907035142|0.48705450340675|0.31061614933462|-0.37657135297356|-0.37657135297356|-0.37657135297356|-0.37657135297356|-0.38736544056163|-0.38736544056163|-0.38736544056163|-0.38736544056163|-0.38736544056163|-0.38736544056163|-0.38736544056163|-0.38736544056163|-0.44807271939103|-0.4883030021807|-0.50411444843041|-0.51368273563106|-0.52586971131652|-0.53963301311697|-0.54065805797181|-0.54065805797181|-0.58773116242446||-0.70214573952398||-0.99127302802096|-1.1280811830416|-1.1373124171247|-1.1386804634718|-1.1618671609724|-1.1654079571658|1.133479743923|1.133479743923|1.133479743923|1.133479743923|1.133479743923|1.133479743923|1.133479743923|1.133479743923|1.133479743923|1.133479743923|1.133479743923|1.1160886085975|1.0878761252813|1.0854179153898|1.0526865996761|1.0505389978173|1.0505389978173|1.0122655817405|-1.1114192355302|-1.1114192355302|-1.1114192355302|-1.1114192355302|-1.1649102357391|-1.1777286710272||-1.1777286710272|-1.2196985816436|-1.2279984261678|-1.252604164171|-1.252604164171|-1.252604164171|-1.2851157800884|-1.2922416150976|-1.2922416150976|-1.3350639181929|-1.3350639181929|-1.3350639181929|-1.3972932848221|-1.4225481453743|||-1.4711645911365|-1.5190717324316|-1.5856352497802|-1.6288862875384|-1.6288862875384|-1.6288862875384|-1.6288862875384|-1.6487625231657|-1.6552916886976|-1.6975462836878|-1.7071330701982|-1.7071330701982|-1.7071330701982|-1.7071330701982|-1.7071330701982|-1.7223700721699|-1.7648556651493|-1.7826174168477|-1.792908234584|-1.7971202611788|-1.8140225012946|-1.8166916723437|-1.8285462983656|-1.8417181050565|-1.8589112449313|-1.8589112449313|-1.8758163600087|-1.8758163600087|-1.9031292761829|-1.9056991499295|-1.9171593387467
03153|41033|/equities/evonik-industries-ag|STOXX600/DAXCLASSIC/EAFAVALUE|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.797223537558|-17.801332604891|-17.801332604891|-17.801332604891|-17.801332604891|-18.125925209794|-18.206028358443|-18.259754172413|-18.405560907886|-18.525066518304|-18.965074379706|17.780104254862|17.780104254862|17.780104254862|17.780104254862|17.780104254862||17.780104254862|17.682893752147|17.611826577771|||17.559251536912|17.485062893019|17.485062893019|17.300069923518|-18.252986572409|-18.252986572409|-18.252986572409|-18.252986572409|-18.252986572409|-18.252986572409|-18.252986572409|-18.252986572409|-18.252986572409|-18.284197666224|-18.284197666224|-18.284197666224|-18.401052742066|-18.516447469992|-18.531053142859|-18.640039193223|-18.640039193223|-18.640039193223|-18.725320961288|17.396256433347|17.396256433347|17.396256433347|17.396256433347|17.396256433347|17.03167352237|16.98379230943|16.98379230943|16.98379230943|16.837842076644|16.837842076644|16.837842076644|16.837842076644|16.487325025516|16.365082344431|16.165925115367|-16.968055482726|-16.968055482726|-16.968055482726|-16.977005583292|-17.120839231815|-17.149543039894|-17.387548173904|-17.571443148719|-17.730214300273|-17.818777671852|-17.818777671852|-17.818777671852|-17.818777671852|-17.818777671852|-17.818777671852|-17.818777671852|-17.818777671852|-17.818777671852|-17.818777671852|-17.818777671852|-18.196224295116|-18.196224295116|-18.196224295116|-18.360215889348|17.347995539599|17.347995539599|17.347995539599|17.347995539599|17.347995539599|17.347995539599|17.347995539599|17.347995539599|-18.172247291012|-18.172247291012|-18.172247291012|-18.172247291012|-18.172247291012|-18.172247291012|-18.172247291012|-18.172247291012|-18.172247291012|-18.172247291012|-18.172247291012|-18.172247291012|-18.172247291012|-18.172247291012|-18.172247291012|-18.176107698462|-18.310398108189|-18.430719382702|-18.478298830918|-18.500609371322|-18.618456175214|-18.633839503798|-18.703155190716|17.748571975822|17.748571975822|17.748571975822|17.748571975822|17.748571975822|17.748571975822|17.748571975822|17.748571975822|17.748571975822|17.748571975822|17.748571975822|17.584688443454|17.584688443454|17.399097833933|17.322330379819|17.177034590349|17.175593294154|17.138436968074|17.079153895824|17.079153895824|17.079153895824|17.079153895824|17.079153895824|16.709060536986|16.340931432008|-17.983305206804|-17.983305206804|-17.983305206804|-17.983305206804|-17.983305206804|-17.983305206804|-17.983305206804|-17.983305206804|-17.983305206804|-17.983305206804|-17.983305206804|-17.983305206804|-18.124512249193|-18.124512249193|-18.443901969284|-18.878780419396|-19.16503382476|-19.236534470099|-19.236534470099|-19.236534470099|-19.236534470099|-19.236534470099|-19.236534470099|-19.236534470099|-19.236534470099|-19.236534470099|-19.236534470099|-19.236534470099|18.675331329957|18.675331329957|18.675331329957|18.675331329957|18.675331329957|18.675331329957|-20.130496934407|-20.130496934407|-20.130496934407|-20.130496934407|-20.130496934407|-20.130496934407|-20.130496934407|-20.130496934407|-20.130496934407|-20.130496934407|-20.130496934407|-20.130496934407|-20.130496934407|-20.130496934407|-20.130496934407|-20.130496934407||-20.130496934407|-20.130496934407|-20.130496934407|-20.130496934407|-20.130496934407|-20.130496934407|-20.130496934407|-20.130496934407|-20.130496934407|-20.130496934407|-20.130496934407|-20.130496934407|-20.130496934407|-20.130496934407|||-20.130496934407|-20.199106669569|-20.199106669569|-20.199106669569|-20.199106669569|-20.199106669569|-20.199106669569|-20.199106669569|-20.199106669569|-20.236229976177|-20.253458664086|-20.253458664086|-20.253458664086|-20.253458664086|-20.2688427736|-20.338158904362|-20.63323149289|-20.77331261729|-21.072042618779|-21.072042618779|-21.072042618779|-21.072042618779|-21.072042618779|-21.072042618779|-21.072042618779|-21.072042618779|-21.072042618779|-21.072042618779|-21.072042618779|-21.072042618779|-21.072042618779
03154|949641|/equities/ferratum-oyj|DAXCLASSIC|-4.7856153686141|-4.7856153686141|-4.7856153686141|-4.7856153686141|-4.7856153686141|4.3778696384805|4.3778696384805|4.3778696384805|4.3778696384805|4.3778696384805|4.3778696384805|4.3778696384805|4.3778696384805|4.3778696384805|4.3778696384805|4.315410703065|4.2442321529543|4.2442321529543|4.2442321529543|4.2442321529543|4.2247025161491|4.1240774944371|4.1240774944371|4.0933849462356|4.0933849462356|4.0933849462356|3.8861773556373|3.8861773556373|3.8861773556373||3.8861773556373|3.8397503846694|3.8397503846694|||3.8397503846694|3.8397503846694||3.8397503846694|3.8397503846694|3.8397503846694|3.7963894731258|3.7248773714408|3.6597472661297|3.6597472661297|3.6597472661297|3.6597472661297|3.6597472661297|3.6597472661297|3.6597472661297|3.5369722540929|3.5369722540929|3.3644136251955|3.3350802698619|3.3350802698619|3.3350802698619|3.1300891680725|2.9112103033075|2.9035669883102|2.7817411246134|2.7797123129979|2.5785691402372|-2.9885565103797|-2.9885565103797|-3.0150627230834|-3.0856251424365|-3.1802237171331||-3.1802237171331|-3.1802237171331|-3.1802237171331|-3.1802237171331|-3.1802237171331|-3.1802237171331|-3.1802237171331|-3.192470830723|-3.2160133903953|-3.2160133903953|-3.3022370940814|-3.3948518319562|-3.3948518319562|-3.3948518319562|-3.468804861649|-3.468804861649|-3.468804861649|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.1796417425248|3.177780056274|3.177780056274|3.177780056274|-3.4703585982187|-3.4703585982187|-3.4703585982187|-3.4703585982187|-3.4703585982187|-3.4703585982187|-3.4703585982187|-3.4703585982187|-3.4703585982187|-3.4703585982187|-3.4703585982187|-3.4703585982187|-3.4703585982187|-3.4703585982187|-3.4703585982187|-3.4703585982187|-3.5382132969705|-3.5382132969705|-3.5382132969705|-3.5382132969705|-3.5546814559132|-3.6307571329707|-3.6830634715418|-3.7026619971218|-3.7026619971218|-3.7026619971218|-3.7026619971218|-3.7026619971218|-3.7026619971218|-3.7026619971218|-3.7026619971218|-3.7026619971218|-3.7026619971218|-3.7026619971218|-3.7026619971218|-3.7026619971218|-3.7138709572856|-3.7138709572856|-3.7138709572856|-3.7876342830729|-3.7918159495538|-3.8686843460076|-3.9056025971428|-3.9056025971428|-3.9056025971428|-3.9595585917384|-3.9811833933732|-3.9811833933732|-4.0213148677505|3.7021711174714|3.7021711174714|3.7021711174714|3.7021711174714|3.7021711174714|3.7021711174714|3.7021711174714|3.7021711174714|3.7021711174714|3.7021711174714|3.7021711174714|3.7021711174714|3.7021711174714|3.7021711174714|3.7021711174714|3.7021711174714|3.5679680179741|-4.1233688646791|3.7258613114381|3.7258613114381|3.7258613114381|3.7258613114381|3.7258613114381|3.7258613114381|3.7258613114381|3.7258613114381|3.7258613114381|3.7258613114381|3.7258613114381|3.7258613114381|3.7258613114381|3.7258613114381|3.7258613114381|3.7258613114381|3.7258613114381||-4.1742451332204|-4.1742451332204|-4.1742451332204|-4.1891612898632|-4.2179570475468|-4.2921745025725|-4.3613049678902|-4.3855196233961|-4.3855196233961|-4.3855196233961|-4.3855196233961|-4.3855196233961|-4.3855196233961|-4.3855196233961|||-4.3855196233961|-4.3855196233961|-4.3855196233961|-4.3855196233961|3.7182895478412|3.7182895478412|3.7182895478412|3.7182895478412|3.7182895478412|3.7182895478412|3.7182895478412|3.7182895478412|3.7182895478412|3.7182895478412|3.7182895478412|3.5464328590151|3.4785120422987|3.4785120422987|3.4785120422987|3.4785120422987|3.4785120422987|3.4785120422987|3.4785120422987|3.4785120422987|3.4785120422987|3.4785120422987|3.4785120422987|3.4785120422987|3.4785120422987|3.4785120422987|3.4785120422987
03155|23018|/equities/fielmann-ag-exch|DAXCLASSIC|-47.221351064759|-47.811501623875|-48.101667114635|-48.188520957519|-48.418356314289|-48.684837967144|-49.289315079366|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.501141056218||46.501141056218|46.501141056218|46.501141056218|||46.501141056218|46.501141056218|46.501141056218|46.501141056218|46.035819240937|46.035819240937|46.035819240937|45.579814232151|45.579814232151|45.579814232151|45.579814232151|45.579814232151|45.579814232151|45.579814232151|45.579814232151|45.579814232151|45.579814232151|45.09201546594|44.523350195581|44.254834339016|44.040412799068|44.040412799068|43.888235400725|43.196928579066|42.729543169896|42.729543169896|42.522824667736|41.5964739045|40.440525500917|39.942806527508|39.143116312439|38.345385810376|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.458978129414|-42.621087234315|-42.966762084759|-43.477515453538|-43.723904974417|-44.304338648536|-44.507044901029|-44.571159271814|-44.931289783691|-45.204841349807|-45.204841349807|-45.204841349807|-45.734267047474|42.59682348406|42.59682348406|42.59682348406|42.59682348406|42.59682348406|42.59682348406|41.97869192931|-45.87701006098|-46.01112058608|-46.310395817308|-46.310395817308|-47.06932704134|-47.38505736784|-47.38505736784|-47.38505736784|-47.503739893523|-47.503739893523|-47.503739893523|-47.503739893523|-47.503739893523|-47.503739893523|-47.503739893523|-47.503739893523|-47.503739893523|-47.505268057284|-47.801407875945|-47.876922566128|-47.876922566128|-47.978802741051|-48.782003469468|46.343417034303|46.343417034303|46.343417034303|46.343417034303|46.343417034303|46.343417034303|46.343417034303|46.343417034303|46.343417034303|46.343417034303|46.343417034303|46.343417034303|46.122686873712|45.624096882385|-49.122712672169|-49.122712672169|-49.122712672169|-49.122712672169|-49.122712672169|-49.785235259726|-50.816927854434|47.46541384872|47.46541384872|47.46541384872|47.46541384872|47.46541384872|47.46541384872|47.46541384872|47.46541384872|47.46541384872|47.46541384872|47.46541384872|47.178238118315|46.608597451475|46.334554122583|46.269877846879|46.269877846879|46.269877846879|46.269877846879|46.269877846879|46.269877846879|46.269877846879|46.269877846879|46.269877846879|46.269877846879|46.269877846879|46.269877846879|46.269877846879|46.269877846879|46.269877846879|46.269877846879|46.269877846879|46.269877846879|46.269877846879|45.988751552549|45.729725888533|45.037473523134|44.45894620578|44.45894620578|44.45894620578|44.203774534619|44.203774534619|44.203774534619|44.203774534619|44.203774534619||44.203774534619|42.507524369995|40.146138587307|40.050156503597|38.417950424529|38.254796175076|38.254796175076|38.254796175076|38.254796175076|38.254796175076|37.991995868764|37.639995002837|37.42443784088|37.261598516505|||36.757331981705|36.541768651006|36.541768651006|36.429014341141|36.429014341141|36.429014341141|36.429014341141|36.429014341141|36.429014341141|36.429014341141|36.429014341141|36.429014341141|36.429014341141|36.429014341141|36.429014341141|36.429014341141|35.581127952763|35.292752987322|35.292752987322|35.292752987322|35.292752987322|34.676391343471|34.524879804581|34.047644473148|33.734050380999|32.979751643727|-35.176114069723|-35.176114069723|-35.176114069723|-35.176114069723|-35.176114069723
03156|964687|/equities/fintech-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-10.510360140865|-10.566288995814|-10.62898768327|-10.656986383833|-10.738602433573|-10.738602433573|-10.738602433573|-10.738602433573|-10.738602433573|-10.738602433573|-10.738602433573|-10.738602433573|-10.738602433573|-10.738602433573|-10.738602433573|-10.738602433573|-10.738602433573|-10.738602433573|-11.118891382627|10.38954867418|10.38954867418|10.38954867418|10.38954867418|10.38954867418|10.38954867418|10.38954867418|10.38954867418|10.38954867418|10.38954867418||10.38954867418|10.381720373977|10.269869051311|||10.269869051311|10.269869051311|10.269869051311|10.269869051311|10.231154869414|10.231154869414|10.231154869414|10.046283508249|10.0112146165|10.0112146165|9.9984623287246|9.9984623287246|9.9984623287246|9.9984623287246|9.9984623287246|9.9984623287246|9.9127922409019|9.9127922409019|9.8837556271447|9.8837556271447|9.7311869817926|9.7311869817926|9.7311869817926|9.7311869817926|9.6969475369978|9.6969475369978|9.6969475369978|9.6969475369978|9.4241081455601|9.1930092417811|9.1104543036459|8.9941718651452|8.8014129084126|8.7300776691809|8.7300776691809|8.7055305608528|8.6707014649463|8.5076098870703|8.5076098870703|8.5076098870703|8.5076098870703|8.5076098870703|8.5076098870703|8.5076098870703|8.5076098870703|8.5076098870703|8.5076098870703|8.1880108461853|7.7754565462002|7.674365464079|7.674365464079|7.674365464079|7.6720726658101|7.5919230970814|7.5919230970814|7.5919230970814|7.5919230970814|7.5919230970814|7.5919230970814|7.5919230970814|7.4494704441974|-8.265839081641|-8.265839081641|-8.3287099794502|-8.4393443747753|-8.5002717623439|-8.5145523158601|-8.5145523158601|-8.5145523158601|-8.5145523158601|-8.5145523158601|-8.5145523158601|-8.5145523158601|-8.5145523158601|-8.5145523158601|-8.5145523158601|-8.5145523158601|-8.6385023426006|-8.6443482937945|-8.6443482937945|-8.6443482937945|-8.6443482937945|-8.6443482937945|-8.6443482937945|-8.6443482937945|-8.6916094690045|-8.8650241993927|-8.8650241993927|-9.0010269640842|-9.1605860391103|-9.2643174240813|-9.5243526641776|-9.5699163755767|-9.5699163755767|-9.5699163755767|-9.5699163755767|-9.5699163755767|-9.5699163755767|-9.5699163755767|-9.5699163755767|-9.5699163755767|-9.5699163755767|-9.5699163755767|-9.5699163755767|-9.5699163755767|-9.5699163755767|-9.5699163755767|-9.5699163755767|-9.999239745073|8.7875505754806|8.7875505754806|8.7875505754806|8.7875505754806|8.7875505754806|8.7875505754806|8.7875505754806|8.51038962707|8.3289938460394|8.3289938460394|8.3289938460394|8.3289938460394|8.3289938460394|8.3289938460394|8.3289938460394|8.3289938460394|8.3289938460394|8.3289938460394|8.3289938460394|8.3289938460394|8.3289938460394|8.3289938460394|8.3289938460394|8.3289938460394|8.3289938460394|8.3289938460394|-9.1049434127635|-9.1049434127635|-9.1049434127635|-9.2649375533866|-9.3117081959829|-9.32123108261|-9.3864796995363|-9.5236438511964|-9.6029374598526|-9.6524135172317|-9.6524135172317|-9.6524135172317|-9.749015019994|-10.023673586205|-10.023673586205|-10.023673586205|-10.043526018279|9.1905045981126|9.1905045981126|9.1905045981126|9.1905045981126|9.0201161696863|8.977849527635|8.977849527635|8.977849527635|8.8727218800538|8.7786906752049|8.6161010036931|8.5984960130031|8.5984960130031|8.5984960130031|8.5984960130031|8.5984960130031|8.5984960130031||8.4868849704856|8.3500430434568|8.3500430434568|8.2317818292403|8.2317818292403|8.177027218139|8.177027218139|8.177027218139|8.1529191253316|8.0883539780126|8.0709490361198|7.6811655961126|-8.6605766034066|-8.6605766034066|||-8.6605766034066|-8.6605766034066|-8.6605766034066|-8.6605766034066|-8.6605766034066|-8.6605766034066|-8.6605766034066|-8.7854183488355|-8.8225757869599|-8.8431953360104|-8.9029759817853|-8.9029759817853|-8.9029759817853|-8.9029759817853|-9.1853067006815|7.8714693707129|7.8714693707129|7.8714693707129|7.8714693707129|7.8714693707129|7.8714693707129|7.8714693707129|7.8714693707129|7.5459658483554|7.3074064629927|7.114686729689|-8.2076089326006|-8.2076089326006|-8.2076089326006|-8.3051209387362|7.5198445635459
03157|19823|/equities/francotyp-postalia-holding-ag|DAXCLASSIC|-2.7813146528035|-2.7813146528035|-2.7813146528035|-2.7813146528035|-2.7813146528035|-2.7813146528035|-2.8192386159665|-2.87907889366|-2.87907889366|-2.87907889366|-2.87907889366|-2.87907889366|-2.87907889366|-2.9123098638306|-2.9142168740135|-2.9142168740135|-2.9142168740135|-2.9142168740135|-2.9142168740135|-2.9142168740135|-2.9142168740135|-2.9142168740135|-2.9142168740135|-2.9142168740135|-2.9142168740135|-2.9142168740135|-2.9142168740135|-2.9142168740135|-2.9142168740135||-2.9142168740135|-2.9142168740135|-2.953814690849|||-2.953814690849|-2.953814690849|-2.953814690849|-2.953814690849|-2.953814690849|-2.953814690849|-2.953814690849|-2.953814690849|-2.953814690849|-2.953814690849|-2.953814690849|-2.9631274469924|-2.99791949416|2.9390006014835|2.9390006014835|2.9390006014835|2.9390006014835|2.9390006014835|2.9390006014835|2.9390006014835|2.9390006014835|2.9390006014835|2.9340200125941|2.9340200125941|2.9340200125941|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0470904143045|-3.0567671757484|-3.0866261271224|-3.0866261271224|-3.0910199252158|-3.0910199252158|-3.1042054614734|-3.1042054614734|-3.1042054614734|-3.1042054614734|-3.1042054614734|-3.1135616789606|-3.1242736929172|-3.1242736929172|-3.1280818905559|-3.1321998896087|-3.1321998896087|-3.2081097605724|-3.2081097605724|-3.2081097605724|-3.2081097605724|-3.2081097605724|-3.2081097605724|-3.2081097605724|-3.2081097605724|-3.2081097605724|-3.2423441678174|-3.2503824266999|-3.2683023519598|-3.2683023519598|-3.2683023519598|-3.3181138245356|-3.3579042717364|-3.3654491950567|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|3.1983478806397|-3.4340701071212|-3.4340701071212|-3.4340701071212|-3.4340701071212|-3.4340701071212|-3.4340701071212|-3.4340701071212|-3.4340701071212|-3.4340701071212|-3.4340701071212|-3.4340701071212|-3.4340701071212|-3.4340701071212|-3.4340701071212|-3.4340701071212|-3.4790820322132|-3.4790820322132|-3.4790820322132|-3.4790820322132|-3.4790820322132|-3.4967578209877|-3.5147431412188|-3.5147431412188|-3.5147431412188|-3.5189763737814|-3.5189763737814|-3.5189763737814|-3.5189763737814|-3.5189763737814|-3.5189763737814|-3.5189763737814|-3.5189763737814|-3.5810848555185|-3.610094264836|-3.6267714011348|-3.63048626857|-3.63048626857|-3.63048626857|-3.63048626857|-3.63048626857|-3.63048626857|-3.63048626857|-3.63048626857|-3.63048626857|-3.63048626857|-3.6420899811945|-3.6420899811945|-3.6420899811945|-3.6420899811945|-3.6420899811945|3.5009158299796|3.5009158299796|3.5009158299796|3.5009158299796|3.5009158299796|3.5009158299796|3.5009158299796||3.5009158299796|3.5009158299796|3.5009158299796|-3.662469104137|-3.662469104137|-3.662469104137|-3.662469104137|-3.662469104137|-3.662469104137|-3.662469104137|-3.662469104137|-3.662469104137|-3.662469104137|-3.662469104137|||-3.662469104137|-3.662469104137|-3.662469104137|-3.662469104137|-3.662469104137|-3.662469104137|-3.662469104137|-3.662469104137|-3.662469104137|-3.662469104137|-3.662469104137|-3.662469104137|-3.662469104137|-3.662469104137|-3.662469104137|-3.662469104137|-3.662469104137|-3.662469104137|-3.662469104137|-3.662469104137|-3.662469104137|-3.662469104137|-3.662469104137|-3.668160688847|-3.668160688847|-3.668160688847|-3.6989359523722|-3.6989359523722|-3.6989359523722|-3.6989359523722|-3.6989359523722
03158|6289|/equities/fraport|DAXCLASSIC/MSCI_EU_SMALLCAP|51.66932068644|51.66932068644|51.66932068644|51.66932068644|-55.871574428476|-55.871574428476|-55.871574428476|-55.871574428476|-55.871574428476|-55.871574428476|-55.871574428476|-55.871574428476|-55.871574428476|-55.871574428476|-55.871574428476|-55.871574428476|-56.27959654998|-56.27959654998|-56.471078699599|-56.471078699599|-56.471078699599|-56.471078699599|-56.471078699599|-56.471078699599|-56.471078699599|-56.471078699599|-56.471078699599|-56.9700885545|53.367567120122||53.367567120122|53.367567120122|53.367567120122|||53.367567120122|53.367567120122|53.367567120122|53.367567120122|53.367567120122|53.367567120122|53.178410276358|52.742182824435|52.742182824435|52.742182824435|52.522425436778|52.197136746295|51.942376307258|51.313751410123|51.027500574982|49.59928890761|49.59928890761|49.59928890761|48.796987497103|48.44554112939|48.262821764725|48.125214747168|48.125214747168|47.90433883517|47.90433883517|47.680374143841|47.441527258823|47.428362832543|46.179041234371|46.179041234371|46.179041234371|46.179041234371|46.179041234371|46.179041234371|46.179041234371|46.179041234371|44.068933848669|-49.004220480109|-49.004220480109|-49.004220480109|-49.004220480109|-49.004220480109|-49.004220480109|-49.004220480109|-49.004220480109|-49.004220480109|-50.230244206482|-50.824717149794|-51.384130064713|-51.45458917272|-51.490205816945|-51.490205816945|-51.490205816945|-51.490205816945|-51.490205816945|-51.490205816945|-51.490205816945|-51.490205816945|-52.553560314929|-53.28993862623|-53.28993862623|-53.28993862623|-53.28993862623|-53.569090098585|49.53049817957|49.53049817957|49.53049817957|49.53049817957|49.53049817957|49.53049817957|49.53049817957|49.53049817957|49.53049817957|49.53049817957|48.70277495823|48.013188999989|48.013188999989|48.013188999989|48.013188999989|48.013188999989|47.273542477133|47.064559202433|47.064559202433|46.396411451467|46.396411451467|46.396411451467|46.396411451467|46.396411451467|46.191527034511|46.191527034511|46.191527034511|46.191527034511|46.191527034511|46.191527034511|46.191527034511|46.191527034511|45.984724317644|45.984724317644|-49.063490024499|-49.063490024499|-49.234987381754|-49.382210126252|-49.908009810283|46.265226948749|46.265226948749|46.265226948749|46.265226948749|46.265226948749|46.265226948749|46.265226948749|46.265226948749|46.265226948749|46.265226948749|46.265226948749|46.265226948749|46.265226948749|46.265226948749|46.265226948749|46.265226948749|46.265226948749|46.265226948749|46.265226948749|46.265226948749|46.265226948749|46.265226948749|46.265226948749|46.265226948749|46.265226948749|46.265226948749|46.265226948749|46.265226948749|46.265226948749|46.171109100116|-49.311631191543|-49.311631191543|-49.311631191543|-49.311631191543|-49.311631191543|-49.311631191543|-49.311631191543|-49.311631191543|-49.590700772925|46.203094119501|46.203094119501|46.203094119501|46.203094119501|46.203094119501|46.203094119501|46.203094119501|46.203094119501|46.203094119501|46.203094119501|46.203094119501|46.203094119501|46.203094119501|46.203094119501|46.203094119501|44.565738503008|44.565738503008|44.565738503008|44.565738503008|44.565738503008|44.565738503008|44.565738503008|44.565738503008|44.565738503008|44.565738503008|44.565738503008|44.565738503008||44.565738503008|-48.17304702838|-48.17304702838|-48.17304702838|-48.17304702838|-48.17304702838|-48.17304702838|-48.17304702838|-48.17304702838|-48.17304702838|-48.17304702838|-48.17304702838|-48.17304702838|-48.17304702838|||-48.17304702838|-48.17304702838|-48.17304702838|-48.17304702838|-48.17304702838|-48.17304702838|-48.17304702838|-48.17304702838|-48.411162864718|-48.787403225405|-50.616558418785|-50.977183914363|-50.977183914363|-50.977183914363|-52.645761066211|-52.792630675535|-52.792630675535|-52.792630675535|-52.792630675535|-52.792630675535|-52.792630675535|-52.792630675535|-52.792630675535|-52.792630675535|-52.792630675535|-52.792630675535|-52.792630675535|-52.792630675535|-52.792630675535|-52.792630675535|-52.792630675535
03159|1171960|/equities/friedrich-vorwerk-group-se|DAXCLASSIC|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.258071560629|14.123412868456|13.750794216318|13.750794216318|13.750794216318|13.750794216318|13.750794216318|13.750794216318|13.750794216318|13.750794216318|13.750794216318|13.750794216318|13.750794216318|13.750794216318|13.750794216318|13.500346592471|13.500346592471|13.500346592471|13.500346592471|13.500346592471|13.500346592471||13.500346592471|13.288699483926|13.288699483926|||13.071000469477|13.071000469477|13.071000469477|12.784445114435|12.503512730202|12.503512730202|12.493225632873|12.493225632873|11.893583998378|11.880648861656|11.519057359761|11.519057359761|11.519057359761|11.519057359761|11.519057359761|11.502670607003|11.502670607003|11.502670607003|11.502670607003|11.502670607003|11.502670607003|11.502670607003|11.502670607003|11.502670607003|11.502670607003|11.315396060954|11.315396060954|11.229328833698|10.484809304474|-12.55628471463|-12.55628471463|-13.149205473718|11.543436220076|11.543436220076|11.543436220076|11.469373149769|-12.864084678946|-12.864084678946|-12.864084678946|-12.864084678946|-12.864084678946|-12.864084678946|-12.864084678946|-12.864084678946|-12.864084678946|-12.864084678946|-12.864084678946|-12.864084678946|-12.864084678946|-12.864084678946|-13.063832806364|-13.063832806364|-13.063832806364|-13.063832806364|-13.063832806364|-13.081266487271|-13.081266487271|-13.081266487271|-13.180296514465|11.849912634117|11.849912634117|11.849912634117|11.849912634117|11.849912634117|11.849912634117|11.849912634117|11.849912634117|11.849912634117|11.849912634117|11.849912634117|11.849912634117|11.445479760073|11.445479760073|11.445479760073|11.445479760073|11.329623790541|11.329623790541|11.329623790541|11.329623790541|11.195137814194|10.745708284014|10.580787086082|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.334462924532|10.136069981844|10.106475955276|10.106475955276|10.106475955276|10.106475955276|10.103322869722|10.103322869722|10.103322869722|10.103322869722|10.103322869722|10.103322869722|10.103322869722|10.103322869722|10.103322869722|10.103322869722|10.103322869722|9.9225817059851|9.9137841381547|9.9137841381547|9.9137841381547|9.9137841381547|9.9137841381547|9.9137841381547|9.9137841381547|9.9137841381547|9.9137841381547|9.9137841381547|9.9137841381547|9.9137841381547|9.9137841381547|9.9137841381547|9.9137841381547|9.9137841381547|9.9137841381547|9.9137841381547|9.9137841381547||9.9137841381547|9.9137841381547|9.9137841381547|9.9137841381547|9.9137841381547|9.5016200697132|9.5016200697132|9.5016200697132|9.5016200697132|9.5016200697132|9.5016200697132|9.5016200697132|9.5016200697132|9.5016200697132|||9.3507683734601|9.3507683734601|9.3507683734601|-10.442626780779|-10.442626780779|-10.442626780779|-10.442626780779|-10.621366541682|-10.621366541682|-10.621366541682|-10.621366541682|-10.621366541682|-10.621366541682|-10.621366541682|-10.853415092198|-10.853415092198|-10.869350363113|-10.917963453401|-10.917963453401|-11.176625883435|-11.468241982812|-11.468241982812|-11.486936980378|-11.486936980378|-11.486936980378|-11.486936980378|-11.878818968811|-12.1149621234|-12.1149621234|-12.132179920945|-12.74464431634
03160|22584|/equities/fuchs-petrolub-l?cid=22584|DAXCLASSIC|31.717635756849|31.717635756849|31.717635756849|31.717635756849|31.717635756849|31.717635756849|31.717635756849|31.717635756849|31.717635756849|31.717635756849|31.717635756849|31.52609346104|31.52609346104|31.515424711392|31.515424711392|31.515424711392|31.472692894589|31.372436973398|31.361341325522|31.361341325522|31.28760045555|31.217445445257|31.217445445257|31.217445445257|31.217445445257|31.217445445257|31.217445445257|31.217445445257|31.217445445257||31.127367569104|31.127367569104|31.127367569104|||31.127367569104|31.033186357435|30.789652525514|30.717415071072|30.717415071072|30.717415071072|30.717415071072|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.607283624913|30.380313061901|30.042013220465|29.463349082377|28.837054175697|-30.441600070369|-30.441600070369|-30.776096725186|-30.776096725186|-30.776096725186|-30.998441377967|-31.025180941274|-31.025180941274|-31.025180941274|-31.025180941274|-31.025180941274|-31.025180941274|-31.025180941274|-31.025180941274|-31.025180941274|-31.025180941274|-31.025180941274|-31.025180941274|-31.025180941274|-31.025180941274|-31.025180941274|-31.025180941274|-31.025180941274|-31.025180941274|-31.025180941274|-31.147423352853|-31.620097076302|29.648859648479|29.640399673|29.480999657859|29.386200533088|29.386200533088|29.386200533088|29.386200533088|29.386200533088|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-30.741575570898|-31.039627171668|-31.039627171668|-31.039627171668|-31.039627171668|-31.039627171668|-31.039627171668|-31.039627171668|-31.039627171668|-31.039627171668|-31.039627171668|-31.039627171668|-31.039627171668|-31.039627171668|-31.106257526197|-31.106257526197|-31.106257526197|-31.106257526197|-31.106257526197|-31.106257526197|-31.106257526197|-31.106257526197|-31.39415778397|-31.39415778397|-31.39415778397|-31.39415778397|-31.39415778397|-31.39415778397|-31.39415778397|-31.39415778397|-31.39415778397|-31.39415778397|-31.39415778397|-31.39415778397|-31.39415778397|-31.39415778397|-31.39415778397|-31.39415778397|-31.39415778397|-31.39415778397|-31.39415778397|-31.676842363659|-32.352047028346||-32.525931612678|30.525555977621|30.525555977621|30.525555977621|30.525555977621|30.470061709923|30.213956862073|29.873842377774|29.532046577789|29.518295186012|29.518295186012|29.518295186012|29.518295186012|29.518295186012|||29.518295186012|29.518295186012|29.518295186012|29.470734105249|29.470734105249|-31.453632151211|-31.453632151211|-31.453632151211|-31.453632151211|-31.453632151211|-31.453632151211|-31.453632151211|-31.453632151211|-31.453632151211|-31.453632151211|-31.453632151211|-31.453632151211|-31.453632151211|-31.453632151211|-31.453632151211|-31.453632151211|-32.464069249092|30.172838270083|30.172838270083|30.172838270083|30.172838270083|30.172838270083|30.172838270083|30.172838270083|30.172838270083|30.172838270083
03161|14148|/equities/fuchs-petrolub-ag|STOXX600/DAXCLASSIC|-41.477912230641|-41.477912230641|-41.483237261409|39.696417671756|39.696417671756|39.696417671756|39.696417671756|39.696417671756|39.696417671756|39.696417671756|39.696417671756|39.12898336449|39.12898336449|39.12898336449|39.12898336449|39.12898336449|38.782204162177|38.746821841172|38.746821841172|38.746821841172|38.655359754487|-40.405196436081|-40.405196436081|-40.405196436081|-40.405196436081|-40.840217440034|38.68410346094|38.68410346094|38.68410346094||38.68410346094|38.581226847605|38.539138924232|||38.293259369433|38.293259369433|38.066740385177|38.066740385177|37.772347679357|37.772347679357|37.772347679357|37.498909749856|37.498909749856|37.498909749856|37.498909749856|37.498909749856|37.498909749856|37.498909749856|37.498909749856|37.498909749856|37.498909749856|37.498909749856|37.422120189524|37.402372477791|37.402372477791|37.319965907994|37.319965907994|37.268965044716|37.268965044716|37.268965044716|37.233306599161|37.233306599161|37.233306599161|37.233306599161|37.233306599161|37.233306599161|37.233306599161|37.233306599161|37.233306599161|37.233306599161|37.233306599161|36.277007315447|35.77556315825|35.0684029412|33.848227906198|-36.648751771562|-36.648751771562|-36.648751771562|-36.648751771562|-37.011945658385|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.080343027129|-37.819271903584|-38.081096971178|-38.081096971178|-38.081096971178|-38.081096971178|-38.081096971178|-38.081096971178|-38.081096971178|-38.081096971178|-38.081096971178|-38.457886099974|-38.534317837997|36.959288662129|36.959288662129|36.959288662129|36.868098225256|36.510109758002|36.440121597297|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.142122909514|36.064581841327|35.78842456484|35.346027243404|34.94780970974|34.764233604219|34.682482630176|34.321182611859|34.321182611859|34.321182611859|34.321182611859|34.321182611859|34.321182611859|34.321182611859|34.321182611859|33.60353658296|-35.34079499598|-35.34079499598|-35.34079499598|-35.34079499598|-35.34079499598|-35.34079499598|-35.34079499598|-35.34079499598|-35.34079499598|-35.34079499598|-35.34079499598|-35.34079499598|-35.34079499598|-35.34079499598|-35.34079499598|-35.34079499598|-35.34079499598|-35.34079499598|-35.34079499598|-35.34079499598|-35.34079499598|-35.34079499598|-36.40088404942|-36.428620907118|-36.428620907118|-36.52180141481|-36.957144079548|-36.957144079548|-36.957144079548|-36.957144079548|-36.957144079548|-36.957144079548|-36.957144079548|-36.957144079548|-36.957144079548|-36.957144079548|-36.957144079548|-36.957144079548|-36.957144079548|-36.957144079548|-36.957144079548|-38.095714897957|-38.56857357538||-39.029526186389|-39.344166299605|-39.344166299605|-39.344166299605|-39.344166299605|-39.344166299605|-39.344166299605|-39.344166299605|-39.344166299605|-39.427961054669|-39.435897615645|-39.435897615645|-39.435897615645|-39.435897615645|||-39.435897615645|-39.435897615645|-39.435897615645|-39.435897615645|-39.435897615645|-39.435897615645|-39.435897615645|-39.435897615645|-39.435897615645|-39.435897615645|-39.435897615645|-39.435897615645|-39.435897615645|-39.435897615645|-39.435897615645|-39.435897615645|-39.435897615645|-39.435897615645|-39.435897615645|37.123719832155|37.123719832155|37.123719832155|37.123719832155|37.123719832155|36.827465530736|36.43607573653|35.956748487163|35.805670231477|35.805670231477|35.805670231477|35.805670231477
03162|1131047|/equities/gateway-real-estate?cid=1131047|DAXCLASSIC||0.83482782755579|0.83482782755579|0.83482782755579|0.80589210710851|0.80589210710851|0.80589210710851|0.78710236838491|0.73031156581899|0.73031156581899|0.68145730343417|0.65939700434558|0.63905220704997|0.62200247996078|-0.6679599322774|-0.6679599322774|-0.67356656082228|-0.6863420154692|-0.6863420154692|-0.6863420154692|-0.6863420154692|-0.6863420154692|-0.6863420154692|-0.6863420154692|-0.72178027757907|-0.72178027757907|-0.7383089905524|-0.7383089905524|-0.75367665352023||-0.78602963753979|-0.79169960229971|-0.79577728343648|||-0.81141920699723|-0.85879913319092|-0.87644348264779|-0.89854831299347|-0.94739950878644|-0.94739950878644|-0.94739950878644||-0.94739950878644|-0.94739950878644|-0.99099942692148|-1.0249993894721|-1.037499295807|-1.0511103461585|-1.0856905125156|-1.0856905125156|-1.0856905125156|-1.0856905125156|-1.0856905125156|-1.0856905125156|-1.0856905125156|-1.0856905125156|-1.0856905125156|-1.0856905125156|-1.0856905125156|-1.0856905125156||-1.0856905125156|-1.0856905125156|-1.0856905125156|-1.0856905125156||-1.0856905125156||-1.0856905125156|-1.0856905125156|-1.0856905125156|-1.0856905125156|-1.0856905125156|-1.1091005760845||-1.2623339779307|-1.3494979082543|-1.3494979082543|-1.3494979082543|-1.4199977118658||-1.5344418904171|-1.5354910052469|-1.5716566550126|-1.6262851409768|-1.6780945981714|-1.7528828807642|-1.8443143442791|-1.9009047830018|-1.9921164340347|-2.023462686999|-2.0349585458784|-2.0377317319477|-2.0519241503173|-2.0743601643702|-2.091511298513|-2.1305681547584|1.9382576190695|1.9269528613338|-2.0199411229002|-2.0199411229002|-2.0199411229002|-2.0362703779907|-2.0362703779907|-2.0362703779907|-2.0825226416821|-2.1483584499618|-2.228176087832|-2.315751189099|-2.3330568010125|-2.4333962924517|-2.5172521675537|-2.5172521675537|-2.5172521675537|-2.5172521675537|-2.5172521675537|-2.5172521675537|-2.5172521675537|-2.5172521675537|-2.5347246422712|-2.5541385030685|-2.5757094595099|-2.6130106684526|-2.6389007300094|-2.6676674650726|-2.6996305040317|-2.7484783123817|-2.7971979855261|2.5731132296763|2.5612369144451|2.5435965684268|2.4206629491749|-2.7599223453686|-2.7599223453686|-2.8899136603855|-2.923143887185|-2.923143887185|-2.923143887185|-2.923143887185|-2.923143887185|-2.923143887185|-2.923143887185|-2.9268266091335|-2.9564740006116|-3.1794155244459|-3.2837951055754|-3.3042167680781|-3.3113519634715|-3.3326132789709|3.2759851332663|-3.2733498021234|-3.2926108753536|-3.3117898477287|-3.3175442763138|-3.3207851121398|-3.3207851121398|-3.3207851121398|-3.3207851121398|-3.3207851121398|-3.3675389764013|3.35829011629|3.3136554738987|3.1585062368168|3.0839937594494|3.0839937594494|3.0839937594494|3.0839937594494|3.0418055946686|3.0418055946686|3.0418055946686|3.0418055946686|3.0418055946686|3.0418055946686|3.0418055946686|3.0418055946686|3.0418055946686|3.0418055946686|3.0418055946686|3.0418055946686|3.0418055946686|3.0418055946686|3.0418055946686|-3.1172213054191|-3.1172213054191|-3.1172213054191|-3.1258014547042|-3.1580678529281|3.0407387578423|3.0221466414643|3.0221466414643|-3.0365036734262|-3.0427818572432|-3.0497576170398|-3.0575084612583|-3.06612051039|-3.0756894538696|-3.0863216132913|-3.09813512376|-3.1245945671206|-3.1384384079118|-3.1538204532353|-3.1709116147059|-3.1899017941177||-3.2110019934641|-3.2344466594045|3.0888178237109|3.0888178237109|3.0888178237109|3.0888178237109|3.0888178237109|3.0888178237109|3.0888178237109|3.0888178237109|3.0888178237109|3.0888178237109|3.0888178237109|3.0888178237109|||3.0888178237109|-3.3066819232298|-3.3066819232298|-3.3066819232298|-3.3066819232298|-3.3066819232298|-3.3066819232298|-3.3674243337129|-3.4212721706271|-3.4212721706271|-3.4212721706271|-3.4212721706271|-3.4212721706271|-3.4212721706271|-3.4212721706271|-3.4946570956707|-3.4946570956707|-3.5405984764561|-3.5405984764561|-3.5405984764561|-3.5405984764561|-3.5405984764561|-3.5405984764561|-3.5405984764561|-3.5405984764561|-3.5405984764561|-3.5405984764561|-3.5405984764561|-3.5405984764561|-3.5405984764561|-3.5405984764561
03163|6296|/equities/gea-group|STOXX600/DAXCLASSIC/EAFAGROWTH|35.630891789947|35.630891789947|35.630891789947|35.630891789947|35.630891789947|35.630891789947|35.630891789947|-37.309562045681|-37.309562045681|-37.309562045681|-37.309562045681|-37.309562045681|-37.309562045681|-37.309562045681|-37.309562045681|-37.309562045681|-37.309562045681|-37.309562045681|35.680296794432|35.680296794432|35.680296794432|35.680296794432|35.680296794432|35.680296794432|35.680296794432|35.680296794432|35.680296794432|35.680296794432|35.680296794432||35.680296794432|35.492550840927|35.26005786321|||34.991177277006|34.55575085154|34.191391632191|33.888767954632|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|-35.527239583583|33.073067587116|33.039310727725|33.039310727725|33.039310727725|32.933701236312|32.933701236312|32.933701236312|32.933701236312|31.561891033986|-33.614510459765|-33.614510459765|-33.614510459765|-33.614510459765|-33.614510459765|-33.817415916195|-33.817415916195|-33.817415916195|-33.842128554175|-34.110141744425|-34.351724777454|-34.351724777454|-34.351724777454|-34.351724777454|-34.351724777454|-34.464137565024|-34.682930322628|-35.144367796559|-35.641904604825|-35.641904604825|-35.641904604825|-35.641904604825|-35.795283767467|-35.795283767467|-35.795283767467|-35.826425416475|-36.285329409922|-36.285329409922|-36.285329409922|-36.382588462128|-36.498429700284|-36.72732096708|-36.72732096708|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-36.779114746227|-37.200127097384|-37.557920955304|-38.009910926426|-38.404344727821|-38.461097700697|36.864662522892|36.864662522892|36.864662522892|36.864662522892|36.864662522892|36.864662522892|36.864662522892|36.864662522892|36.864662522892|36.670178275218|36.477976327595|-38.142215443021|-38.142215443021|-38.142215443021|-38.142215443021|-38.142215443021|-38.142215443021|-38.142215443021|-38.142215443021|-38.142215443021|-38.142215443021|-38.142215443021|-38.142215443021|-38.142215443021|-38.142215443021|-38.142215443021|-38.260794428063|-39.000883927029|-39.632482812771|-39.632482812771|-39.632482812771|-39.632482812771|-39.632482812771|-39.632482812771|-39.632482812771|-39.632482812771|-39.632482812771|-40.244425771378|-40.421585080517|-40.705612737101|-40.705612737101|-40.705612737101|-40.705612737101|-40.705612737101|-40.705612737101|-40.705612737101|-40.705612737101|-40.705612737101|-40.705612737101|-40.705612737101|-40.705612737101|-40.705612737101|-40.705612737101|-40.705612737101|-40.705612737101|-40.705612737101|-40.910123169601|-41.35291662501|-41.962685376259|-42.035759799847|-42.275628840934|-42.275628840934|-42.445700314322|-42.552221784227|-42.552221784227|-42.64844466056|-42.64844466056|-42.64844466056|-42.934382023697|-43.285424513159|-43.919362062148|41.712320156382|41.712320156382|41.712320156382||41.712320156382|41.712320156382|41.712320156382|41.712320156382|41.712320156382|41.712320156382|41.712320156382|41.67317249192|41.67317249192|41.161234539116|41.161234539116|41.161234539116|41.161234539116|41.161234539116|||41.161234539116|41.161234539116|41.161234539116|41.161234539116|41.161234539116|41.161234539116|41.161234539116|41.161234539116|41.161234539116|41.161234539116|41.161234539116|41.161234539116|41.161234539116|41.161234539116|41.161234539116|41.161234539116|41.161234539116|41.161234539116|41.161234539116|41.161234539116|41.161234539116|41.161234539116|40.630261387388|40.029031387969|40.029031387969|40.029031387969|40.029031387969|40.029031387969|40.029031387969|40.029031387969|40.029031387969
03164|22460|/equities/gerresheimer-ag?cid=22460|DAXCLASSIC/MSCI_EU_SMALLCAP|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|-96.020179553163|87.68367334503|87.68367334503|87.68367334503|87.68367334503|87.68367334503|87.68367334503|87.68367334503|87.68367334503|87.68367334503|87.68367334503|87.68367334503||87.68367334503|87.68367334503|87.68367334503|||86.898526362778|86.047200764668|86.047200764668|-93.197593419331|-93.197593419331|-93.197593419331|-93.197593419331|-93.197593419331|-93.32511294008|-93.32511294008|-93.556945050213|-93.556945050213|-93.556945050213|-94.177620126362|-94.177620126362|-94.177620126362|-94.177620126362|-94.177620126362|-94.177620126362|-94.177620126362|-94.177620126362|-94.177620126362|-94.86680918625|-94.86680918625|-94.86680918625|-94.86680918625|-97.252012156679|-98.37785494684|-98.37785494684|-98.37785494684|-98.37785494684|-98.37785494684|-98.37785494684|-98.37785494684|-98.662772017069|-98.662772017069|-98.662772017069|-98.662772017069|-99.339190621451|-100.63541914513|-100.63541914513|-104.40046698838|95.153689973452|95.153689973452|95.153689973452|95.153689973452|95.153689973452|95.153689973452|-107.03394446625|-107.03394446625|-107.03394446625|-107.03394446625|-107.03394446625|-107.03394446625|-107.03394446625|-107.03394446625|-107.03394446625|-107.03394446625|-107.03394446625|-108.64048740879|-109.04885875921|-109.04885875921|-109.04885875921|-112.10151007154|-113.79037528155|-113.79037528155|-113.79037528155|-113.79037528155|-113.79037528155|-113.79037528155|-115.14486116963|-115.47762547154|-116.36958334864|-118.21064697836|-122.06738256453|-123.27460362347|114.00183200379|114.00183200379|114.00183200379|114.00183200379|112.62981477865|110.67756934837|109.20932911326|109.20932911326|109.20932911326|109.20932911326|109.20932911326|109.20932911326|109.20932911326|109.20932911326|109.20932911326|109.20932911326|109.20932911326|108.36592301714|106.87324745774|104.83138352103|102.82931646447|101.46034849066|100.19098167562|100.19098167562|100.19098167562|100.19098167562|100.19098167562|100.19098167562|99.542571599583|99.542571599583|99.542571599583|98.458408310789|98.057910581158|98.057910581158|97.286889459691|97.286889459691|97.286889459691|97.286889459691|97.286889459691|97.286889459691|97.286889459691|97.257272981814|97.257272981814|97.11919093045|-109.64407653986|-109.64407653986|-109.64407653986|-109.64407653986|-109.64407653986|-109.64407653986|-109.64407653986|-109.64407653986|-112.38786231344|101.67000776256|101.67000776256|101.67000776256|101.67000776256|101.67000776256|101.67000776256|101.67000776256|101.67000776256|101.67000776256|101.67000776256|101.67000776256|101.67000776256|101.67000776256|101.67000776256|101.67000776256|99.944453408596|98.888285718888|97.204096238104|97.204096238104|97.204096238104|96.176773513122|95.80555156599|95.80555156599|95.80555156599|95.80555156599|94.928390120252|92.953771801772|92.735980428052|92.735980428052|92.735980428052|92.735980428052|92.735980428052|91.184420917644|90.755610381422|90.755610381422|90.755610381422|90.755610381422|90.755610381422|89.878454114395|88.731614750179||87.787906719085|86.033783887091|84.618096005323|84.11641604327|84.11641604327|84.11641604327|84.11641604327|84.11641604327|84.11641604327|84.11641604327|84.11641604327|84.11641604327|84.11641604327|84.11641604327|||84.11641604327|84.11641604327|84.103112738722|84.103112738722|84.103112738722|84.103112738722|84.103112738722|84.103112738722|84.053457411785|83.1232848263|81.686978138842|81.239591403006|81.239591403006|81.239591403006|81.239591403006|81.239591403006|81.239591403006|81.239591403006|81.239591403006|81.239591403006|80.853983537067|80.853983537067|80.853983537067|80.853983537067|79.059981283997|77.061091671889|76.194915798881|76.194915798881|76.194915798881|74.47212518981|72.149154009323
03165|19214|/equities/gesco-ag|DAXCLASSIC|-17.875153285923|-17.957686608633|-17.957686608633|-17.957686608633|-18.13354099415|-18.192822860592|-18.219803729448|-18.422003974289|-18.430005115238|-18.675005217357|-18.892592939639|-18.892592939639|-18.892592939639|-18.892592939639|-18.892592939639|-18.892592939639|-18.892592939639|-18.892592939639|-18.892592939639|-19.238913930198|-19.238913930198|-19.238913930198|-19.288668622435|-19.288668622435|-19.288668622435|-19.288668622435|-19.288668622435|-19.288668622435|-19.288668622435||-19.288668622435|-19.288668622435|-19.288668622435|||-19.288668622435|-19.288668622435|-19.295742765468|-19.298817983399|-19.298817983399|-19.298817983399|-19.298817983399|-19.298817983399|-19.298817983399|-19.2995086413|-19.2995086413|-19.2995086413|-19.53834371891|-19.891189771327|-19.891189771327|-19.891189771327|-19.891189771327|-19.891189771327|-19.892988952699|-19.975543747017|-20.256159740101|-20.262398990669|-20.702665841887|-20.802961919384|-20.870508453425|-20.870508453425|-20.870508453425|-20.870508453425|-20.870508453425|-20.870508453425|-20.870508453425|-20.870508453425|-20.870508453425|-20.870508453425|-20.870508453425|20.260546290017|-21.661045073479|-21.661045073479|-21.661045073479|-21.661045073479|-21.661045073479|-21.661045073479|-21.719192385931|-21.719192385931|-21.731100830349|-21.731100830349|-21.901127430748|-21.901127430748|-21.901127430748|-21.901127430748|-21.901127430748|-21.901127430748|-21.901127430748|-21.901127430748|-21.901127430748|-21.901127430748|-21.901127430748|-22.445696297565|-22.630243400704|-22.630243400704|-22.630243400704|-22.67804803227|-22.836719717964|-23.329687982118|22.539330000927|22.539330000927|22.539330000927|22.539330000927|22.539330000927|22.539330000927|22.539330000927|22.539330000927|22.539330000927|22.539330000927|22.539330000927|22.271478329819|21.962753466679|21.944310418636|21.944310418636|21.944310418636|-23.288048340266|-23.288048340266|-23.288048340266|-23.288048340266|-23.288048340266|-23.288048340266|-23.288048340266|-23.288048340266|-23.288048340266|-23.747831107715|-24.008701379144|-24.078411014587|-24.078411014587|-24.078411014587|-24.078411014587|-24.078411014587|-24.078411014587|-24.078411014587|-24.078411014587|-24.078411014587|-24.164900364379|-24.216555451795|-24.307283453858|-24.349732157522|-24.349732157522|-24.538726474105|-24.538726474105|-24.538726474105|-24.591554800491|-24.591554800491|-24.591554800491|-24.591554800491|-24.591554800491|-24.591554800491|-24.881861427341|-24.881861427341|-24.881861427341|-24.881861427341|-24.881861427341|-24.881861427341|-25.072049691984|-25.072049691984|-25.468943996241|-25.587716123583|-25.705337226553|-25.705337226553|-25.705337226553|-25.705337226553|-25.705337226553|-25.844819161807|-26.038687173431|-26.1712187915|-26.1712187915|-26.318021472842|-26.342246144514|-26.436723913063|-26.436723913063|-26.517664548726|-26.517664548726|-26.517664548726|-26.517664548726|-26.517664548726|-26.517664548726|-26.517664548726|-26.517664548726|-26.517664548726|-26.517664548726|-26.517664548726|-26.630738493438|-26.76637587854|-26.76637587854|-26.76637587854|-26.841619349866|-26.841619349866|-26.841619349866|-26.841619349866|-26.841619349866|-26.841619349866|-26.901799468363|-27.096443578231|-27.696049395124|-27.740054650351|-27.866727876712|-28.179696877852|26.601048195072|26.601048195072|26.601048195072|26.601048195072|26.601048195072||26.601048195072|26.601048195072|26.601048195072|26.601048195072|26.601048195072|26.123386607907|25.980829107649|25.980829107649|25.980829107649|25.980829107649|25.980829107649|25.980829107649|25.980829107649|25.980829107649|||25.689810818972|25.633122729528|-26.776989896767|-26.776989896767|-26.776989896767|-26.776989896767|-26.776989896767|-26.776989896767|-26.776989896767|-26.776989896767|-26.776989896767|-26.776989896767|-26.776989896767|-26.776989896767|-26.776989896767|-26.776989896767|-26.776989896767|-26.776989896767|25.3396380749|25.3396380749|25.3396380749|24.910708463484|24.811122543438|24.811122543438|24.811122543438|24.616396655737|24.616396655737|24.616396655737|24.616396655737|24.371621912288|24.371621912288
03166|1137590|/equities/global-fashion-group-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|-0.31525214290425|-0.31525214290425|-0.31525214290425|-0.31525214290425|-0.31525214290425|-0.31525214290425|-0.31525214290425|-0.31621348913957|-0.32138701937877|-0.32138701937877|0.23049220898325|-0.21383400506246|-0.21383400506246|-0.21383400506246|-0.21727667772625|-0.21851194228476|-0.21851194228476|-0.22204533692154|-0.22204533692154|-0.22204533692154|-0.22204533692154|-0.22204533692154|-0.22498784097343|-0.22498784097343|-0.22498784097343|-0.22594204829036|-0.22604117195804|-0.22856796313214|-0.23347550800429||-0.23379501475213|-0.23430556470948|-0.23777840992695|||-0.24359026118774|-0.24359026118774|-0.24359026118774|-0.25060029261265|-0.25944477245713|-0.26920529869424|-0.27085033354082|-0.27191147949871|-0.27544133388549|-0.27544133388549|-0.28388070949189|-0.28388070949189|-0.28388070949189|-0.28890079633254|-0.29223184843695|-0.29223184843695|-0.29223184843695|-0.29223184843695|-0.30110626829497|-0.30110626829497|-0.30110626829497|-0.30110626829497|-0.30110626829497|-0.30110626829497|-0.30110626829497|-0.30110626829497|-0.30110626829497|-0.3041174221405|-0.3041174221405|-0.3041174221405|-0.3041174221405|-0.30677491298081|-0.30722135100412|-0.30722135100412|-0.30722135100412|-0.30722135100412|-0.31100748449587|-0.31100748449587|-0.31100748449587|-0.32771942234728|-0.33737714082767|-0.34220792784481|-0.34264213491578|-0.34356903421767|-0.34576560460735|-0.34605066205847|-0.35314517910599|-0.3554681100205|-0.3554681100205|-0.36348161950712|-0.36348161950712|-0.37039544769155|-0.37039544769155|-0.37039544769155|-0.37039544769155|-0.37601716858399|-0.37778575102767|-0.40007305785772|-0.40191451757878|-0.41192724969353|-0.4141064749378|-0.4141064749378|-0.42574050704837|-0.43162279471424|-0.43944754086895|-0.4506965691974|-0.4506965691974|-0.4506965691974|-0.4506965691974|-0.4506965691974|-0.4506965691974|-0.4506965691974|-0.46093898160838|-0.46093898160838|-0.47204329452673|-0.48650366654838|-0.48927011546295|-0.48927011546295|-0.48927011546295|-0.48927011546295|-0.48927011546295|-0.48927011546295|-0.48927011546295|-0.48927011546295|-0.48927011546295|-0.48927011546295|-0.48927011546295|-0.48927011546295|-0.48927011546295|-0.48927011546295|-0.48927011546295|-0.50945968316554|-0.50945968316554|-0.50945968316554|-0.53905520656107|-0.55845023270446|-0.58927804094772|-0.60908895065289|-0.60908895065289|-0.60971349171039|-0.60971349171039|-0.61760944946206|-0.63367714234631|-0.6488205313246|-0.6488205313246|-0.65195615419199|-0.66680131497703|-0.69344776894915|-0.69344776894915|-0.69344776894915|-0.69344776894915|-0.69344776894915|-0.69344776894915|-0.69344776894915|-0.69344776894915|-0.69344776894915|-0.69344776894915|-0.69344776894915|-0.69344776894915|0.56172185086127|0.56172185086127|0.56172185086127|0.56172185086127|0.56172185086127|0.56172185086127|0.56172185086127|0.56172185086127|0.56172185086127|0.56172185086127|0.56172185086127|0.56172185086127|0.56172185086127|0.56172185086127|0.56172185086127|0.56172185086127|0.56172185086127|0.56172185086127|0.56172185086127|0.56172185086127|0.56172185086127|-0.64408756526011|-0.64408756526011|-0.64408756526011|-0.64408756526011|-0.64408756526011|-0.64408756526011|-0.64408756526011|-0.64408756526011|-0.64408756526011|-0.64408756526011|-0.65623617207229|-0.67162353170382|-0.67491501649737|-0.69379631777014|-0.69379631777014|-0.7255514716595|-0.76175162919026|-0.76925182814577|-0.77266871791393|-0.81260411453811|-0.82091444400395|-0.82091444400395|-0.82091444400395|-0.82448825535338|-0.86368138588314|-0.88053488838281|-0.88551098227066|-0.90895665817308|-0.95156296682409||-0.95765329281547|-0.97833698303675|-1.0039855165744|-1.0118420314071|-1.0118420314071|-1.0118420314071|-1.0118420314071|-1.0118420314071|-1.0118420314071|-1.0118420314071|-1.0118420314071|-1.0118420314071|-1.0118420314071|-1.0118420314071|||-1.0118420314071|-1.020018933137|-1.0667066975206|-1.0667066975206|-1.0667066975206|-1.0667066975206|-1.0667066975206|-1.0667066975206|-1.0667066975206|-1.0942851850025|-1.1104002240226|-1.1189528426402|-1.1189528426402|-1.1189528426402|-1.1189528426402|-1.152392038689|-1.1728621824505|-1.1728621824505|-1.1728621824505|-1.1733011454457|-1.1733011454457|-1.1733011454457|-1.1733011454457|-1.1733011454457|-1.1733011454457|-1.1733011454457|-1.2015289782979|-1.2015289782979|-1.2015289782979|-1.228198892485|-1.2592209451848
03167|13151|/equities/grammer|DAXCLASSIC|9.6867181910802|9.6867181910802|9.6867181910802|9.6867181910802|9.6867181910802|-10.922569817755|-10.922569817755|-11.047299776313|-11.358111392389|-11.481234668504|-11.612482837848|-11.741648307567|-11.829609039895|-11.832898594132|-11.942109612614|-11.957899230487|-11.982591197528|-11.982591197528|-11.997651526091|-11.997651526091|-11.997651526091|-11.997651526091|-11.997651526091|-11.997651526091|-11.997651526091|-11.997651526091|-11.997651526091|-11.997651526091|-11.997651526091||-11.997651526091|-11.997651526091|-11.997651526091|||-11.997651526091|-11.997651526091|-11.997651526091|-11.997651526091|-11.997651526091|-12.275168521269|-12.322409001836|-12.500201709462|-12.500201709462|-12.500201709462|-12.500201709462|-12.500201709462|-12.500201709462|-12.661335900308|-12.674534364657|-12.674534364657|-12.674534364657|-12.718728059302|-12.718728059302|-12.718728059302|12.037838047362|12.032516406908|12.032516406908|11.886129563533|11.651255123574|11.616330271012|11.616330271012|11.616330271012|11.318145042268|10.981271749964|10.88474655839|-11.649649425464|-11.649649425464|-11.649649425464|-11.649649425464|-11.649649425464|-11.649649425464|-11.649649425464|-11.649649425464|-11.649649425464|-11.649649425464||-12.090808411136|-12.090808411136|-12.090808411136|-12.35645370538|-12.473400016564|-12.473400016564|-12.64266633539|-12.792314907439|-12.792314907439|-12.792314907439|-12.792314907439|-12.792314907439|-12.792314907439|-12.792314907439|-12.792314907439|-12.792314907439|-12.792314907439|-12.792314907439|-12.792314907439|-12.828605034302|-12.828605034302|-12.828605034302|-12.828605034302|-12.828605034302|-13.015116694184|-13.094574348366|-13.227304767939|-13.330338609851|-13.3635645497|-13.3635645497|-13.3635645497|-13.553960759127|-13.898845203148|-13.959827855148|-14.027586357371|-14.102873582063|-14.286526117521|-14.559291757425|-14.559291757425|-14.588015084012|-14.588015084012|-14.720016696435|-14.722240847992|-14.86915643419|-14.977096847632|-14.977096847632|-14.977096847632|-14.977096847632|-14.977096847632|-14.977096847632|-14.977096847632|-15.174552127099|-15.432835018608|-15.508706000086|-15.844699026916|-15.844699026916|-15.866172310868|-15.866172310868|-15.866172310868|-15.866172310868|-15.866172310868|-16.095747361756|-16.65083020062|14.423666844021|14.423666844021|14.325515034329|14.325515034329|13.595016270358|12.744463105421|12.29384760881|-13.380389559705|-13.380389559705|-13.380389559705|-13.380389559705|-13.380389559705|-13.380389559705|-13.380389559705|-13.380389559705|-13.380389559705|-13.605988887106|-13.661688137644|-13.661688137644|-13.661688137644|-13.661688137644|-13.778010074731|-13.778010074731|-13.933552757861|-13.933552757861|-13.933552757861|-14.276169688571|-14.57352225766|-14.579440959979|-14.579440959979|-14.579440959979|-14.579440959979|-14.579440959979|-14.616045352142|-14.678939205983|-14.782311105277|-14.782311105277|-14.782311105277|-14.782311105277|-14.782311105277|-14.782311105277|-14.782311105277|-15.158123439712|-15.675692392899|-16.06188024582|-16.413200474464|-16.7390056057|-16.7390056057|-16.7390056057|-16.7390056057|-16.7390056057|-16.7390056057|-17.12111721251|-17.55679713591|-17.601763517545|-17.601763517545|-17.601763517545|-17.601763517545|15.606803945727|15.606803945727|15.606803945727|15.606803945727|15.606803945727|15.606803945727||15.184146072194|15.184146072194|15.184146072194|15.184146072194|14.949051699953|14.660663317777|14.660663317777|14.660663317777|14.660663317777|14.167403855961|13.9526708557|13.841856262617|13.507618451044|13.486242850538|||13.392871167483|13.392871167483|13.392871167483|13.392871167483|13.044856895144|13.015916576805|13.015916576805|13.015916576805|13.015916576805|13.015916576805|13.015916576805|12.93261271399|12.93261271399|12.599713082019|12.599713082019|12.599713082019|12.599713082019|12.599713082019|12.599713082019|12.599713082019|12.599713082019|12.599713082019|12.599713082019|12.599713082019|12.599713082019|12.599713082019|12.599713082019|12.599713082019|12.599713082019|12.599713082019|12.574681647291
03168|962342|/equities/grand-city-properties-sa|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-9.4574143114071|-9.5301828055891|-9.6785359547439|-9.7094358138505|-9.7094358138505|-9.7094358138505|-9.7094358138505|-9.7094358138505|-9.7094358138505|-9.7094358138505|-9.7094358138505|-9.7094358138505|-9.7094358138505|-9.7113178231389|-9.9828530393343|-9.9931703234493|-10.021022547702|-10.126691700595|-10.165768545621|-10.230792840941|-10.230792840941|-10.230792840941|9.3613417698189|9.3613417698189|9.3613417698189|9.3613417698189|9.3613417698189|9.3613417698189|9.3613417698189||9.3613417698189|9.2387132195681|9.1832921800844|||9.1105132561151|9.1105132561151|9.1105132561151|9.0519142622407|9.0519142622407|9.0519142622407|8.9612939616768|8.7711731537566|8.7711731537566|8.7711731537566|8.7711731537566|8.7711731537566|8.7711731537566|8.7568588901874|8.676231614894|8.471034457908|8.471034457908|8.471034457908|8.3282520538323|8.3282520538323|8.2861137661396|8.2768485888693|8.2768485888693|8.2768485888693|8.2768485888693|8.2196552899603|8.2196552899603|8.2196552899603|8.0335677219619|8.0335677219619|8.0335677219619|8.0335677219619|8.0335677219619|8.0335677219619|8.0335677219619|8.0335677219619|7.8111865866173|-8.6596890093036|-8.6596890093036|-8.6596890093036|-8.6596890093036|-8.6596890093036|-8.8335432610189|-8.9034483002629|-8.9034483002629|-9.0004983000188|-9.1572208462191|8.1730152938398|8.1730152938398|8.1730152938398|8.1730152938398|8.1730152938398|8.1730152938398|8.1730152938398|8.1730152938398|8.1730152938398|8.1730152938398|8.1730152938398|8.1730152938398|8.1730152938398|8.1730152938398|8.1730152938398|8.1730152938398|8.1730152938398|8.1730152938398|8.1730152938398|8.0072384248875|7.7281016607432|7.7281016607432|7.7281016607432|7.7281016607432|7.6412239890792|7.5922722012879|7.5922722012879|7.5922722012879|7.488357878513|7.3748421677691|7.2915948038848|7.2915948038848|7.2915948038848|7.2915948038848|7.2106608688337|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.1327675623888|7.0169642019266|-7.9848548122001|-7.9848548122001|-7.9848548122001|-7.9848548122001|-7.9848548122001|-7.9848548122001|-7.9848548122001|7.0480761093295|7.0480761093295|7.0480761093295|7.0480761093295|7.0221611235353|7.0221611235353|7.0221611235353|7.0221611235353|7.0221611235353|7.0221611235353|7.0221611235353|7.0221611235353|7.0221611235353|7.0221611235353|7.0221611235353|7.0221611235353|7.0221611235353|7.0221611235353|7.0221611235353|7.0221611235353|7.0221611235353|7.0196431534051|7.0196431534051|6.8982633004659|6.8982633004659|6.7869022222953|6.7869022222953|6.7869022222953|6.7869022222953|6.7869022222953|6.7869022222953|6.7869022222953|6.7869022222953|6.7869022222953|6.7869022222953|6.7869022222953|6.7869022222953|6.7869022222953|6.7869022222953|6.7869022222953|6.7869022222953|6.7869022222953|6.7869022222953|6.7869022222953|6.7869022222953|6.7869022222953|6.7869022222953|6.7869022222953|6.7869022222953||6.7869022222953|6.7869022222953|6.7869022222953|6.7869022222953|6.7869022222953|6.7869022222953|6.7869022222953|6.7854469719415|6.7677187326755|6.6227430638567|6.3572147220257|-7.373761504571|-7.373761504571|-7.373761504571|||-7.373761504571|-7.373761504571|-7.373761504571|-7.373761504571|-7.373761504571|-7.373761504571|-7.373761504571|-7.5508463048056|-7.775106843215|-7.9403966090213|-8.1059961739657|-8.2902734482154|-8.6175261298666|-8.7189178775692|-9.1195592761216|-9.1195592761216|-9.4979363331121|-9.4979363331121|-9.4979363331121|-9.4979363331121|-9.8038178427266|-10.036742049593|-10.175180216486|-10.175180216486|-10.175180216486|-10.175180216486|-10.259644689223|-10.342660416122|-10.380574167577|-10.380574167577|-10.380574167577
03169|19213|/equities/grenkeleasing-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|21.842011472413|21.842011472413|21.842011472413|21.842011472413|-24.130652600068|-24.130652600068|-24.130652600068|-24.130652600068|-24.409058868376|-24.587842953964|-24.821192746337|-24.821192746337|-24.821192746337|-24.821192746337|-24.821192746337|-24.821192746337|23.064868493214|23.064868493214|23.064868493214|23.064868493214|23.064868493214|23.064868493214|23.064868493214|23.064868493214|23.064868493214|23.064868493214|23.064868493214|23.064868493214|23.064868493214||23.064868493214|23.064868493214|22.885965077231|||22.803850403704|22.753946222057|22.753946222057|22.753946222057|22.753946222057|22.753946222057|22.16844548038|22.16844548038|22.16844548038|22.16844548038|21.93160638601|21.668412484465|21.668412484465|21.668412484465|21.668412484465|21.636470597546|21.636470597546|21.636470597546|21.471600189778|21.471600189778|21.471600189778|21.471600189778|21.471600189778|21.471600189778|21.471600189778|21.471600189778|21.401777946257|21.371420554876|20.626578945318|20.210086975274|19.719542037312|19.6106024968|19.405204837465|19.405204837465|19.405204837465|19.405204837465|19.114115150928|-21.098052385569|-21.098052385569|-21.098052385569|-21.098052385569|-21.098052385569|-21.098052385569|-21.098052385569|-21.098052385569|-21.098052385569|-21.358946777185|-21.381051779677|-21.821168953499|-22.06963142457|-22.199023584538|-22.199023584538|-22.199023584538|-22.199023584538|-22.199023584538|-22.199023584538|-22.199023584538|-22.199023584538|-22.337804321904|-22.859710730833|-22.859710730833|-22.859710730833|-22.892542979504|-22.892542979504|-23.761159417127|-23.917954229751|-24.245437179195|-24.245437179195|-24.245437179195|-24.245437179195|-24.658563149548|-24.658563149548|-24.698403690233|-24.87025038458|-24.87025038458|-24.87025038458|-24.87025038458|-25.137747675304|-25.137747675304|-25.137747675304|-25.137747675304|-25.137747675304|-25.137747675304|-25.137747675304|-25.137747675304|-25.291941437593|-25.544717287753|-25.544717287753|-25.544717287753|-25.544717287753|-25.849686595836|-26.207984364737|-26.318808041371|-26.318808041371|-26.577690123832|-26.577690123832|-26.577690123832|-26.577690123832|-26.577690123832|-26.577690123832|-26.577690123832|-26.577690123832|-26.577690123832|-26.905767440041|-27.323785981082|-27.323785981082|-27.408994849993|-27.408994849993|25.598379534589|25.598379534589|25.598379534589|25.598379534589|25.598379534589|25.598379534589|25.598379534589|25.598379534589|25.598379534589|25.598379534589|25.598379534589|25.598379534589|25.598379534589|25.598379534589|25.284310678759|-28.274772132552|-28.274772132552|-28.274772132552|-28.274772132552|-28.446941038606|-28.446941038606|-28.782711502178|-29.125235129577|-29.457874458253|-29.457874458253|-29.457874458253|-29.457874458253|-29.457874458253|-29.457874458253|-29.457874458253|-29.457874458253|-29.457874458253|-29.457874458253|-30.069860212471|-30.224288190062|-30.224288190062|-30.224288190062|-30.224288190062|-30.224288190062|-30.796431661375|-31.247162055915|-31.247162055915|-31.247162055915|-31.432958284953|-31.769953374442|-32.071856486425|-32.071856486425|-32.08279398421|-32.08279398421|-32.08279398421|-32.533659812913|-32.795863368692|-32.795863368692|-32.795863368692|29.019895952576|29.019895952576|29.019895952576|29.019895952576|29.019895952576|29.019895952576|29.019895952576||29.019895952576|28.60363403851|28.60363403851|28.60363403851|28.60363403851|28.60363403851|28.60363403851|28.459200959604|28.459200959604|28.459200959604|28.459200959604|27.638000599986|26.878334487418|26.050927229435|||24.901030827132|23.448368496991|-25.949440718377|-25.949440718377|-25.949440718377|-25.949440718377|-25.949440718377|-25.949440718377|-25.949440718377|-25.949440718377|-26.729735729136|-26.729735729136|-26.729735729136|-26.729735729136|-27.351929210996|-27.420282993021|-27.420282993021|-27.726980908384|-27.978867989635|-28.640965123811|-28.914405553252|-28.978228481511|-29.50102236033|-29.50102236033|-30.798913767608|27.827394793112|27.827394793112|27.827394793112|27.827394793112|27.827394793112|27.827394793112
03170|19198|/equities/h-r-ag|DAXCLASSIC|4.7552167794839|4.7493418290458|4.7493418290458|4.7470268352338|4.7470268352338|4.7255855780518|4.6834283119744|4.66825371388|4.598059713878|4.5850661993444|4.5689622296691|4.5689041454851|4.5689041454851|4.5681534057854|4.5681534057854|4.567392508851|4.5586324590059|4.5586324590059|4.5496080590878|4.5496080590878|4.547897890055||4.5364786465519|4.5364786465519|4.5249762093087|4.4216404264789|4.376654559401|4.376654559401|4.3450058110302||4.3450058110302|4.3361175731095|4.3001308391792|||4.2733688427401|4.2733688427401|4.2733688427401|4.2254098867257|-4.7308986525368|-4.7308986525368|-4.7308986525368|-4.7771097930086|-4.8090108535701|-4.8104089823494|-4.8104089823494|-4.8104089823494|-4.8104089823494|-4.8104089823494|-4.8104089823494|-4.8104089823494|-4.8104089823494|-4.8504542076069|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9044948919939|-4.9120716580916|-4.9120716580916|-4.9120716580916|-4.9120716580916|-4.9120716580916|-4.9120716580916|-4.9120716580916|-4.9120716580916|-4.9120716580916|-4.9120716580916|-4.9120716580916|-4.9345242457444|-4.9416933541888|-4.9525844203829|-4.9525844203829|-4.9639828588565|-4.9722031648512|-4.9746950182349|-4.9746950182349|-4.9811457504339|-4.9811457504339|-4.9811457504339|-4.9888968610397|-4.9888968610397|-4.9888968610397|-4.9921076191389|-5.013822088278|-5.013822088278|-5.013822088278|-5.013822088278|-5.013822088278|-5.013822088278|-5.0153580613012|-5.0235900755128|-5.0235900755128|-5.0323223930156|-5.0353581487643|-5.067064636229|-5.100071555242|-5.1037541723401|-5.1037541723401|-5.1037541723401|-5.1037541723401|-5.1037541723401|-5.1037541723401|-5.1037541723401|-5.1037541723401|-5.1347267204027|-5.2296963326909|-5.2586095637225|-5.2586095637225|-5.2586095637225|-5.2973439501549|-5.3348266070447|-5.3361876482332|-5.3361876482332|-5.3361876482332|-5.3361876482332|-5.3492353400649|-5.3492353400649|-5.3492353400649|-5.3492353400649|-5.3492353400649|-5.3492353400649|-5.3492353400649|-5.3492353400649|-5.3492353400649|-5.3492353400649|-5.3492353400649|-5.3492353400649|-5.3492353400649|-5.3492353400649|-5.3492353400649|-5.3492353400649|-5.3492353400649|-5.3492353400649|-5.3492353400649|-5.3713726159667|-5.3981918092939|-5.4041875022395|-5.4041875022395|-5.4368750141444|-5.4379847469699|-5.4379847469699|-5.4379847469699|-5.4379847469699|-5.4379847469699|-5.4379847469699|-5.4771413880085|-5.4771413880085|-5.4854612632673|-5.4854612632673|-5.4854612632673|-5.5073541471544|-5.5073541471544|-5.5073541471544|-5.5073541471544|-5.5073541471544|-5.5073541471544|-5.5073541471544|-5.5073541471544|-5.5073541471544|-5.5073541471544|-5.5073541471544|-5.5073541471544|-5.5073541471544|-5.5073541471544|-5.5073541471544|-5.5073541471544|-5.5073541471544|-5.5073541471544|-5.5073541471544|-5.5326159871489|-5.5762398151192|-5.6380442941225|-5.6430176732026|-5.6430176732026|-5.6558243076844|-5.6558243076844|-5.6564714688772|-5.6623905080975|-5.6623905080975|-5.6623905080975|-5.6623905080975|-5.6623905080975|-5.6623905080975|-5.6623905080975|-5.6623905080975|-5.6623905080975|-5.6623905080975||-5.6623905080975|-5.7915451944339|-6.3172723121629|-6.3955372608204|-6.3955372608204|-6.3955372608204|-6.3955372608204|-6.3955372608204|-6.3955372608204|-6.3955372608204|-6.4061525438118|-6.424613963|-6.4637209996667|-6.4637209996667|||-6.4652456028689|5.9974136453612|5.9974136453612|5.9974136453612|5.9615704595759|5.7395228345874|-6.0432487578917|-6.0432487578917|-6.0432487578917|-6.0432487578917|-6.0432487578917|-6.0432487578917|-6.0432487578917|-6.0432487578917|-6.0432487578917|-6.0432487578917|-6.0432487578917|-6.0432487578917|-6.0432487578917|-6.0713874865161|-6.0738114869873|-6.0738114869873|-6.124235051239|-6.168438320499|-6.168438320499|-6.1738203688256|-6.2024542459847|-6.2024542459847|-6.2024542459847|-6.2024542459847|-6.2024542459847
03171|19215|/equities/hamborner-reit-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-6.7410104291103|-6.7410104291103|-6.7410104291103|-6.7783449244126|-6.8087166759288|-6.8091296060125|-6.8629220970516|-6.9029929354527|-6.9029929354527|-6.9029929354527|-6.9577701571626|-6.9853001703866|-7.007222345097|-7.007222345097|6.604225200008|6.604225200008|6.604225200008|6.604225200008|6.604225200008|6.604225200008|6.604225200008|6.604225200008|6.604225200008|6.5591391121796|6.5380097877084|6.5380097877084|6.5380097877084|6.5239006839048|6.5239006839048||6.4770358334478|6.4770358334478|6.4770358334478|||6.4770358334478|6.4770358334478|6.4770358334478|6.4294841301106|6.3987458002006|6.3987458002006|6.3736062857216|6.310529913473|6.310529913473|6.310529913473|6.30669990068|6.2857777331197|6.2754546547046|6.2754546547046|6.2754546547046|6.2754546547046|6.2754546547046|6.2754546547046|6.2754546547046|6.2754546547046|6.2754546547046|6.2754546547046|6.2754546547046|6.2754546547046|6.2754546547046|6.2754546547046|6.2754546547046|6.2754546547046|6.2458074331779|6.2458074331779|6.2458074331779|6.2458074331779|6.2437757618986|6.2437757618986|6.2437757618986|6.2308621282668|-6.5370952728178|-6.5370952728178|-6.5370952728178|-6.5370952728178|-6.5370952728178|-6.5384391019506|-6.5499324478223|-6.553990807248|-6.553990807248|-6.5788787626699|-6.6514754934591|-6.6514754934591|-6.6514754934591|-6.6514754934591|-6.6514754934591|-6.6514754934591|-6.6514754934591|-6.6514754934591|-6.6514754934591|-6.6514754934591|-6.6721947373595|-6.6768831347587|-6.7228483743668|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|6.2926257619626|-6.7370175481778|-6.7370175481778|-6.7370175481778|-6.7370175481778|-6.7370175481778|-6.7370175481778|-6.7370175481778|-6.7370175481778|-6.7370175481778|-6.7370175481778|-6.7370175481778|-6.7370175481778|-6.7370175481778|-6.7370175481778|-6.7370175481778|-6.7370175481778|-6.7370175481778|-6.7370175481778|-6.7370175481778|-6.7370175481778|-6.7370175481778|-6.7370175481778|-6.7370175481778|-6.7711304692142|-6.8557833870086|-6.8557833870086|-6.8557833870086|-6.8557833870086|-6.8557833870086|-6.8557833870086|-6.8557833870086|-6.8557833870086|-6.9826348897646|-6.9826348897646|-6.9826348897646|-6.9826348897646|-6.9826348897646|-6.9826348897646|-6.9826348897646|-6.9826348897646|-6.9826348897646|-6.9826348897646|-6.9826348897646|-6.9826348897646|-6.9826348897646|-6.9826348897646|-6.9826348897646|-6.9826348897646|-6.9826348897646|-6.9826348897646|-6.9826348897646|-6.9826348897646|-6.9826348897646|-6.9826348897646|-7.0598579832592|-7.0598579832592|-7.1066776785884|-7.1066776785884|-7.1066776785884|-7.1696418428458|-7.2029352347097|-7.311039253522|-7.3272657355214|-7.3291839979914|-7.4235379853543|-7.4958218594922|-7.4958218594922|-7.4958218594922|-7.4958218594922|-7.4958218594922|-7.4958218594922|-7.4958218594922||-7.4958218594922|-7.4958218594922|-7.4958218594922|-7.4958218594922|-7.4958218594922|-7.4958218594922|-7.5059131274106|-7.5221255233422|-7.5378615377474|-7.5378615377474|-7.5378615377474|-7.5378615377474|-7.5378615377474|-7.5378615377474|||-7.5378615377474|-7.5378615377474|-7.5378615377474|-7.5378615377474|-7.5378615377474|-7.5378615377474|-7.5378615377474|-7.5378615377474|-7.5378615377474|-7.5378615377474|-7.6022238422149|-7.6022238422149|-7.6022238422149|-7.6022238422149|-7.6022238422149|-7.6022238422149|-7.6022238422149|-7.6022238422149|-7.6022238422149|7.1523779861482|7.1523779861482|7.1523779861482|7.1523779861482|7.1523779861482|7.1523779861482|7.1523779861482|7.1523779861482|7.1523779861482|7.1523779861482|7.1523779861482|7.1523779861482
03172|21613|/equities/hamburger-hafen-und-logistik?cid=21613|DAXCLASSIC/MSCI_EU_SMALLCAP|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.617954219298|16.528837589109|16.528708991833||16.518094906184|16.518094906184|16.518094906184|||16.518094906184|16.491228744538|16.491228744538|16.484698159995|16.452998328542|16.439998600588|16.435553733625|16.416171595032|16.412412374743|16.394903096367|16.377339948307|16.377339948307|16.377339948307|16.377339948307|16.377339948307|16.339267533235|16.175852662117|-16.710182153405|-16.710182153405|-16.727980361184|-16.733062373514|-16.733062373514|-16.757847374142|-16.771587930554|-16.771587930554|-16.771587930554|-16.771587930554|-16.80176542692|-16.82418365934|-16.833537954517|-16.918376492601|16.452899732569|16.452899732569|16.452899732569|16.430755158646|16.430755158646|16.430755158646|16.389727297075|16.365253332199|16.352504389089|16.324766593941|16.324766593941|16.324766593941|16.324766593941|16.324766593941|16.324766593941|16.324766593941|16.324766593941|16.324766593941|16.324766593941|16.299740214886|16.257489729526|16.234988372196|16.231097928538|16.223442227592|16.177775927721|16.177775927721|16.177775927721|16.177775927721|16.177775927721|16.177775927721|16.177775927721|16.177775927721|16.177775927721|16.177775927721|16.177775927721|16.177775927721|16.177775927721|16.177775927721|16.177775927721|16.177775927721|16.177775927721|15.993085088927|10.473428662837|10.283809114629|10.169788017465|10.067542436602|9.7994913821771|-10.792787259888|-10.871518361362|-10.871518361362|-10.871518361362|-10.871518361362|-10.871518361362|-10.871518361362|-10.919464468727|-11.182473982944|-11.182473982944|-11.182473982944|-11.182473982944|-11.359416102452|-11.621572864367|-11.808414552293|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-11.960811127702|-12.065414783283|-12.065414783283|-12.065414783283|-12.065414783283|-12.065414783283|-12.086191785831|-12.086191785831|-12.234657221921|-12.355174521481|-12.359082994499|-12.503425661765|-12.57491691029|-12.715463928778|-12.72940424239|12.126962835905|12.126962835905|12.126962835905|-12.686131833673|-12.686131833673|-12.686131833673|-12.686131833673|-12.686131833673|-12.686131833673|-12.686131833673|-12.686131833673|-12.686131833673|-12.686131833673|-12.686131833673|-12.686131833673|-12.686131833673|-12.762368280226|12.136240054704|12.136240054704|12.136240054704|12.136240054704|12.136240054704|12.136240054704|12.136240054704|12.136240054704|12.136240054704|12.136240054704|11.965822221545|11.903135619459|11.756967158028|11.756967158028|11.756967158028|11.756967158028||11.756967158028|11.756967158028|11.756967158028|11.756967158028|11.756967158028|11.756967158028|11.756967158028|11.756967158028|11.718852355423|11.594280430942|11.316978186666|11.127753224968|-12.090274737302|-12.090274737302|||-12.090274737302|-12.090274737302|-12.090274737302|-12.090274737302|-12.090274737302|-12.090274737302|-12.090274737302|-12.090274737302|-12.090274737302|-12.090274737302|-12.090274737302|-12.090274737302|-12.159194122888|-12.384660176808|-12.522361478707|-12.522361478707|-12.522361478707|-12.522361478707|-12.522361478707|-12.573157193161|-12.573157193161|-12.573157193161|-12.573157193161|-12.573157193161|-12.573157193161|-12.573157193161|-12.926841817407|12.442588445305|12.442588445305|12.442588445305|12.442588445305
03173|6298|/equities/hannover-rueck|STOXX600/DAXCLASSIC/EAFAVALUE|218.84666918956|218.84666918956|218.2574117365|216.83811728674|216.83811728674|216.83811728674|216.83811728674|216.83811728674|216.83811728674|216.83811728674|216.83811728674|216.83811728674|216.83811728674|216.83811728674|216.83811728674|216.3367963071|214.80198979327|214.68881936389|214.68881936389|214.68881936389|214.59843638744|214.59843638744|214.59843638744|214.59843638744|214.53715900145|-224.77457408032|-224.77457408032|-224.77457408032|-224.77457408032||-224.77457408032|-225.60508112467|-226.3334171988|||-226.90934803501|-226.92407763074|-226.92407763074|-226.92407763074|-227.42675021037|-228.50750735452|-234.60834167456|217.25739576579|213.06933066316|211.5104158682|211.5104158682|211.5104158682|211.5104158682|211.5104158682|209.7714960421|209.7714960421|209.01405689497|209.01405689497|209.01405689497|207.13784591113|206.32537959852|205.62265230592|205.1251660075|201.83908046243|-213.43729994306|-213.43729994306|-213.43729994306|-213.43729994306|-213.43729994306|-213.43729994306|-213.43729994306|-213.43729994306|-214.68510713848|-214.68510713848|-214.68510713848|-214.68510713848|-214.68510713848|-214.68510713848|-214.68510713848|-214.68510713848|-214.68510713848|-214.68510713848|-214.68510713848|-214.68510713848|-214.68510713848|-215.19060072601|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|205.22162571568|201.25736343219|199.35263519104|199.26403214993|196.11003894344|192.87782308277|190.32535067329|190.31291830223|190.31291830223|190.31291830223|190.31291830223|190.31291830223|190.31291830223|190.31291830223|190.31291830223|190.31291830223|190.31291830223|190.31291830223|190.31291830223|190.31291830223|190.31291830223|190.31291830223|190.31291830223|190.31291830223|190.31291830223|190.31291830223|190.31291830223|189.10337586839|189.10337586839|189.10337586839|189.10337586839|189.10337586839|189.10337586839|189.10337586839|189.10337586839|189.10337586839|187.39187539206|187.39187539206|187.39187539206|185.88286610721|-195.39911987173|-195.39911987173|-195.39911987173|-195.39911987173|-195.39911987173|-195.39911987173|-195.39911987173|-195.39911987173|-195.39911987173|-195.40169807554|-195.40169807554|-198.13799684446|-198.66791264248|-198.66791264248|-198.66791264248|-198.66791264248|-198.66791264248|-198.66791264248|-198.66791264248|-198.66791264248|-198.66791264248|-199.45114912156|-199.45114912156|-199.45114912156|-200.03004973256|-200.03004973256|-200.03004973256|-201.32784175681|-201.32784175681|-202.49759483125|-202.51955371196|-205.00228664936|-208.89142706727|194.40016716892|194.40016716892|194.40016716892|192.71129617618|191.60977861536|191.20530363865|190.5420070947|188.31890321449|187.41399018432|187.41399018432|187.41399018432|186.14054295382|184.60894051483|182.4821654524|182.28997107983|182.28997107983|182.28997107983|182.28997107983|182.28997107983|182.28997107983|182.28997107983|182.28997107983|182.28997107983|182.28997107983|182.28997107983|182.28997107983||182.28997107983|180.33174735529|180.33174735529|179.72972860847|178.7330261923|178.39502723759|176.42781414528|174.62604568832|174.62604568832|174.62604568832|174.62604568832|174.62604568832|173.18449707421|172.03277164468|||170.12808435238|168.55123189634|168.55123189634|168.55123189634|168.55123189634|167.28192704194|164.86325532058|-175.94698108015|-175.94698108015|-175.94698108015|-175.94698108015|-175.94698108015|-175.94698108015|-175.94698108015|-175.94698108015|-175.94698108015|-177.23831180265|-177.55646518789|-181.54329855268|-184.51755293017|-189.31025396829|-189.31025396829|-189.31025396829|-189.31025396829|-189.31025396829|-189.31025396829|-189.31025396829|-189.31025396829|-189.31025396829|-189.31025396829|-189.31025396829
03174|960689|/equities/hapag-lloyd-ag|DAXCLASSIC|-151.27748063474|-153.80275549788|-155.95402792702|-155.95402792702|-155.95402792702|-155.95402792702|-161.11002306154|-164.055587283|-169.40065457118|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|140.23126829562|135.88474272023|124.73304068524|122.20894213245||122.20894213245|122.20894213245|122.20894213245|||122.20894213245|117.69327174873|113.67585342958|113.00651516997|112.46279234448|103.28571450563|-118.82353953844|-118.82353953844|-121.86504554225|-122.14449436877|-123.47745699859|-123.47745699859|-123.47745699859|-123.47745699859|-128.70828284131|-130.40920086819|-132.24355931766|-133.36735479929|-133.36735479929|-135.70832687922|-135.70832687922|-135.70832687922|-135.70832687922|-135.70832687922|-135.70832687922|-135.70832687922|-135.70832687922|-135.70832687922|-135.70832687922|-135.70832687922|-135.70832687922|-135.70832687922|-135.70832687922|-137.09813792515|-140.8868173737|-150.32424525626|-153.62314091651|-153.62314091651|-156.4534905854|-162.99277596375|-165.39539536013|-165.39539536013|-170.67266473256|-173.50296454388|-176.38107188497|-176.85119081375|-178.29577028351|-182.00465715762|-182.00465715762|-184.81074034766|-188.70637138238|-189.99676287457|-189.99676287457|-192.45576406728|-192.45576406728|-192.45576406728|-192.45576406728|-192.45576406728|-192.45576406728|-192.45576406728|-192.45576406728|-192.45576406728|-192.45576406728|-192.45576406728|-192.45576406728|-197.60640807958|-198.60666965026|-198.60666965026|-198.60666965026|-199.62675851694|-199.62675851694|-199.62675851694|-199.62675851694|-199.62675851694|-199.62675851694|-199.62675851694|-199.62675851694|-199.62675851694|-199.62675851694|-199.62675851694|-199.62675851694|-199.62675851694|-199.62675851694|-199.62675851694|-199.62675851694|-199.62675851694|-199.62675851694|-200.82972710786|-202.28884073892|-202.28884073892|-202.28884073892|-202.28884073892|-202.28884073892|-202.28884073892|-202.28884073892|-202.28884073892|-209.78205052127|-215.26894824494|-218.09883019647|-219.17092023647|-226.05854719407|-226.05854719407|-227.32785814464|-227.32785814464|-227.32785814464|-227.32785814464|-227.32785814464|-227.32785814464|-231.4753987862|-233.69926301654|-233.69926301654|207.54285163927|207.54285163927|207.54285163927|206.44761700154|204.57512288094|197.65013636483|197.00015575503|186.27239663971|-199.47819076301|-199.47819076301|-199.47819076301|-199.47819076301|-199.47819076301|-199.47819076301|-199.47819076301|-199.47819076301|-199.47819076301|-199.47819076301|-199.47819076301|-199.47819076301|-199.47819076301|-200.28688066007|-203.01875323721|-203.81126476158|-203.81126476158|-203.81126476158|-203.81126476158|-203.81126476158|-203.81126476158|-203.81126476158|-203.81126476158|-203.81126476158|-203.81126476158|-205.447236189|-205.447236189|-205.60708374932|-205.60708374932|-209.7134270663|-210.63816564571|-210.63816564571|-210.63816564571|-210.63816564571|-214.64795640322|-217.86996156212|-219.27772947414|-225.66695213444|-225.66695213444|-228.59661060049|-236.06290134538|-239.20877927265|-240.28198002137|-244.8744183465|-252.53268993388|-259.68076438915|-262.17862319959|-264.4484727649|-322.4872048462|-331.5968824056||-337.18544320566|-353.39492807899|-356.1647290763|-356.1647290763|-356.1647290763|-356.1647290763|-356.1647290763|317.54601024591|317.54601024591|300.24001104526|292.75557223616|278.02840817039|272.84370305293|272.84370305293|||271.87711570187|271.87711570187|271.87711570187|271.87711570187|271.87711570187|270.49678132185|268.2911032351|268.2911032351|267.16402719601|267.16402719601|267.16402719601|267.16402719601|267.16402719601|267.16402719601|267.16402719601|267.16402719601|267.16402719601|267.16402719601|267.16402719601|267.16402719601|263.9489252102|263.08138816881|263.08138816881|262.8015315591|255.70169868057|248.81300395932|248.44391412401|248.44391412401|248.44391412401|248.44391412401|248.44391412401
03175|19216|/equities/hawesko-holding-ag|DAXCLASSIC|-31.779135972595|-32.321342048089|-32.321342048089|-32.321342048089|-32.321342048089|-32.321342048089|-32.894867036863|-32.894867036863|-33.238741130878|-33.281824695622|-33.281824695622|-33.281824695622|-33.281824695622|-33.281824695622|-33.281824695622|-33.281824695622|-33.281824695622|-33.281824695622|-33.824251081717|30.216095570631|30.216095570631|30.216095570631|30.216095570631|30.216095570631|30.216095570631|-32.394963201367|-32.394963201367|-32.394963201367|-32.394963201367||-32.394963201367|-32.394963201367|-32.394963201367|||-32.460712625899|-32.460712625899|-32.460712625899|-32.460712625899|-32.460712625899|-32.460712625899|-32.460712625899|-32.460712625899||-32.460712625899|-32.460712625899|-32.911902748123|-33.418781848501|-33.898646349985|-34.098496008006|-34.780241660237|-34.780241660237|-34.87804611961|-35.120050099602|31.536316030443|31.536316030443|31.536316030443|31.536316030443|31.536316030443|31.536316030443|31.536316030443|31.536316030443|31.536316030443|31.536316030443|31.536316030443|31.536316030443|31.536316030443|31.536316030443|31.536316030443|31.536316030443|31.536316030443|31.536316030443|29.340351653563|-33.91072000346|-34.389689062276|-34.921877117332|-35.41319637318|-35.431329303533|-35.990443590051|-35.990443590051|-35.990443590051|-35.990443590051|-35.990443590051|-35.990443590051|-35.990443590051|-35.990443590051|-36.239380495158|-36.300876931927|-36.300876931927|-36.300876931927|-36.300876931927|-36.300876931927|-36.300876931927|-36.300876931927|-36.300876931927|-36.300876931927|-36.300876931927|-36.300876931927|-36.300876931927|-36.300876931927|-36.300876931927|-36.300876931927|-36.300876931927|-36.300876931927|-36.300876931927|-37.000974368808|-37.273306634423|-37.359228746093|-37.478797127772|-37.478797127772|-37.478797127772|-37.478797127772|-37.581996469552|-37.845639627739|-37.845639627739|-37.845639627739|-37.845639627739|-37.845639627739|-37.845639627739|-37.845639627739|-37.845639627739|-37.845639627739|-37.845639627739|-37.994617789817|-37.994617789817|-38.363725925464|-38.363725925464|-38.548584064928|-38.811546274442|-38.811546274442|-38.811546274442|-38.811546274442|-38.811546274442|-38.811546274442|-38.811546274442|-39.218385639476|-39.307267106962|-39.307267106962|-39.485851620515|-39.575857404273|-39.575857404273|-39.575857404273|-40.243877558959|-40.243877558959|-40.243877558959|-40.243877558959|-40.243877558959|-40.243877558959|-40.243877558959|-40.243877558959|-40.243877558959|-40.243877558959|-40.243877558959|-40.243877558959|-40.243877558959|-40.315417984075|-40.417132407368|-40.852369765375|-41.285964413853|-41.806627507973|-41.821372456134|-41.821372456134|-41.821372456134|-41.821372456134|-41.821372456134|-42.434857945509|-42.647972112903|-42.647972112903|-43.569971091228|-44.006337371373|-44.006337371373|-44.006337371373|-44.006337371373|-44.006337371373|-45.004241515301|41.2616811382|41.2616811382|41.2616811382|41.2616811382|41.2616811382|41.2616811382|41.2616811382|41.2616811382|41.2616811382|41.2616811382|41.2616811382|41.2616811382|41.2616811382|41.2616811382|41.2616811382|41.2616811382|41.2616811382|41.2616811382|41.2616811382|41.2616811382|41.2616811382|-44.972199167867|-44.972199167867|-44.972199167867|-44.972199167867|-44.972199167867|-44.972199167867|-44.972199167867|-44.972199167867||-44.972199167867|-44.972199167867|-45.155183150027|-45.155183150027|-45.214997278186|-45.214997278186|-45.214997278186|-45.214997278186|-45.214997278186|-45.214997278186|-45.214997278186|-45.214997278186|-45.214997278186|-45.214997278186|||-45.214997278186|-45.214997278186|-45.214997278186|-45.214997278186|-45.214997278186|-45.214997278186|-45.214997278186|-45.214997278186|-45.214997278186|-45.214997278186|-45.214997278186|-45.214997278186|-45.214997278186|-45.214997278186|-45.214997278186|-45.214997278186|-45.214997278186|-45.214997278186|-45.214997278186|-45.214997278186|-45.214997278186|-45.214997278186|-45.214997278186|-45.214997278186|-45.214997278186|-45.214997278186|-45.214997278186|-45.214997278186|-46.049995831353|42.658616068949|42.658616068949
03176|6324|/equities/heidelberg|DAXCLASSIC|-1.1557746940328|-1.1557746940328|-1.1616385671247|-1.1728206511723|-1.1853006478137|-1.1939492269283|-1.1939492269283|-1.1939492269283|-1.1939492269283|-1.1939492269283|-1.2068210225798|-1.2068210225798|-1.2068210225798|-1.2068210225798|-1.2068210225798|-1.2068210225798|-1.2068210225798|-1.2068210225798|-1.2466900791832|-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308||-1.2557572462308|-1.2557572462308|-1.2557572462308|||-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2557572462308|-1.2916191858437|1.1826114025498|1.1826114025498|1.1826114025498|1.1826114025498|1.1826114025498|1.1826114025498|1.1826114025498|1.1826114025498|1.1826114025498|1.1826114025498|1.1826114025498|1.1826114025498|1.1826114025498|1.1826114025498|1.1826114025498|1.1826114025498|1.1826114025498|1.1826114025498|1.1826114025498|1.1249571803306|1.1113453171742|1.1113453171742|1.1113453171742|1.1113453171742|1.1113453171742|1.1113453171742|1.1032170214137|-1.2200997434205|-1.2200997434205|-1.2200997434205|-1.2200997434205|-1.2200997434205|-1.2202774840534|-1.2284194515745|-1.228456138657|-1.228456138657|-1.2353401306453|-1.243766791642|-1.2644074967838|-1.2658972200792|-1.2666081253071|-1.2724930262635|-1.2724930262635|-1.2724930262635|-1.2724930262635|-1.2724930262635|-1.2724930262635|-1.2724930262635|-1.2724930262635|-1.2734367224982|-1.281282999968|-1.281282999968|-1.281282999968|-1.281282999968|-1.2903144523562|-1.3017382539048|-1.3080129528136|-1.3080129528136|-1.3080129528136|-1.3080129528136|-1.330125480238|-1.3376611986325|-1.3376611986325|-1.3376611986325|-1.3453939864727|-1.3453939864727|-1.3453939864727|-1.370882174449|-1.3729056324117|-1.3729056324117|-1.3729056324117|-1.3729056324117|-1.3729056324117|-1.3729056324117|-1.3729056324117|-1.3729056324117|-1.3729056324117|-1.3843718988367|-1.3843718988367|-1.3843718988367|-1.3843718988367|-1.3936354697489|-1.4214838214211|-1.4395375922313|-1.4505973805974|-1.473219241256|-1.5007871996117|-1.5007871996117|-1.5007871996117|-1.5007871996117|-1.5007871996117|-1.5007871996117|-1.5007871996117|-1.5244858276792|-1.5430018916239|-1.5430018916239|-1.5430018916239|-1.5430018916239|-1.5430018916239|-1.5430018916239|-1.5430018916239|-1.5430018916239|-1.5430018916239|-1.5430018916239|-1.5430018916239|-1.5430018916239|-1.5430018916239|-1.5430018916239|-1.5430018916239|-1.5430018916239|-1.5430018916239|-1.5430018916239|-1.5430018916239|-1.5698141015096|-1.5698141015096|-1.5698141015096|-1.5698141015096|-1.5698141015096|-1.5756552665061|-1.5756552665061|-1.5756552665061|-1.5756552665061|-1.6018391945435|-1.6428769074627|-1.6669187902023|-1.705965313493|-1.7063399231714|-1.7063399231714|-1.7661613512639|-1.7661613512639|-1.7661613512639|-1.7661613512639|-1.7661613512639|-1.786623701851|-1.7965791694271|-1.7965791694271|-1.7965791694271|-1.7965791694271|-1.8105324630326|1.6575507224215|1.6575507224215|1.6575507224215|1.6575507224215|1.6575507224215|1.6575507224215|1.6575507224215|1.6575507224215|1.6575507224215|1.6575507224215|1.6575507224215|1.6575507224215|1.6575507224215|1.6575507224215|1.6575507224215|1.6575507224215|1.6575507224215|1.6575507224215|1.6575507224215|1.6575507224215|1.6575507224215||1.6575507224215|1.6575507224215|-1.7740138076543|-1.7740138076543|-1.7740138076543|-1.7740138076543|-1.7740138076543|-1.7740138076543|-1.7740138076543|-1.7740138076543|-1.7740138076543|-1.7740138076543|-1.7740138076543|-1.7765709253152|||-1.779301030989|-1.8358873542586|-1.8358873542586|-1.8358873542586|-1.8358873542586|-1.8358873542586|-1.8358873542586|-1.8358873542586|-1.8358873542586|-1.8358873542586|-1.8358873542586|-1.8358873542586|-1.8358873542586|-1.8358873542586|-1.8682929891175|-1.8682929891175|-1.8755343523148|-1.8755343523148|-1.8755343523148|-1.8755343523148|-1.8755343523148|-1.8755343523148|-1.8755343523148|-1.8755343523148|-1.8755343523148|-1.8755343523148|-1.8755343523148|-1.8755343523148|-1.8972048656281|-1.8989498103257|-1.9093578009689
03177|942682|/equities/hella-kgaa-hueck---co|STOXX600/DAXCLASSIC|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.595171868178|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707|79.428926691707||79.428926691707|79.428926691707|79.428926691707|||79.428926691707|79.428926691707|79.428926691707|79.349696195578|79.349696195578|79.349696195578|78.960772872474|78.189749161961|78.177497882051|78.097215884706|77.824688639664|76.994093910878|76.106983026096|76.106983026096|76.106983026096|76.106983026096|76.106983026096|76.106983026096|75.409463909841|75.409463909841|75.409463909841|75.409463909841|75.409463909841|75.409463909841|74.321623090876|74.10736365227|73.645511473012|73.645511473012|72.906119705121|72.363800615591|72.363800615591|72.363800615591|72.363800615591|71.726444450266|70.784942431855|70.472157155593|69.902399976077|69.085999125708|68.814405981881|68.814405981881|68.814405981881|68.621477455285|68.621477455285|68.621477455285|68.621477455285|68.621477455285|68.621477455285|68.621477455285|68.401641786525|67.668492569338|67.65388241279|66.932090976369|66.363436622235|66.314929665032|64.988809891214|64.915341610898|64.628157345442|64.537227249916|64.537227249916|63.913591173816|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-68.314687860369|-69.027428243291|-69.049291866959|-69.049291866959|-69.624437106908|-69.624437106908|-70.632708829046|-70.636344160637|-71.429267898754|-72.465851694959|-73.162059897204|-73.318952050496|-74.248839765443|-74.392573878304|-74.392573878304|-74.392573878304|-74.392573878304|-74.392573878304|-74.392573878304|-74.392573878304|-74.392573878304|-74.392573878304|-74.392573878304|-74.392573878304|-74.392573878304|-74.392573878304|-74.392573878304|-74.392573878304|-74.392573878304|-74.392573878304|-74.392573878304|-74.392573878304|-74.392573878304|-74.392573878304|-74.392573878304|-74.392573878304|-74.392573878304|-74.392573878304|-74.392573878304|-74.392573878304|-74.392573878304|-74.392573878304|-74.392573878304|-74.392573878304|-74.392573878304|-74.763874765815|-74.763874765815|-74.763874765815|-74.763874765815|-74.763874765815|-74.763874765815|-74.763874765815|-74.763874765815|-74.763874765815|-74.763874765815|-74.763874765815|-74.763874765815|-74.763874765815|-74.763874765815|-74.763874765815|-74.763874765815|-74.763874765815|-74.763874765815|-74.763874765815|-74.763874765815|-74.763874765815|-75.88351692573|-75.88351692573|-75.88351692573|-75.88351692573|-75.88351692573|-75.88351692573|-75.88351692573|-75.88351692573|-75.88351692573|-75.88351692573|-75.88351692573|-76.4049582199|-76.4049582199|-76.4049582199|-78.644399717532|-80.010443876278||-80.744941285464|-81.271819115205|-81.271819115205|-81.271819115205|-81.271819115205|-81.271819115205|-81.271819115205|-81.271819115205|-81.271819115205|-81.271819115205|-81.271819115205|-81.271819115205|-81.271819115205|-81.271819115205|||-81.271819115205|-81.271819115205|-81.271819115205|-81.271819115205|-81.271819115205|-81.271819115205|-81.271819115205|-81.271819115205|-81.271819115205|-81.271819115205|-81.271819115205|-81.271819115205|-81.271819115205|-81.271819115205|-83.040909025982|-83.623232335862|-84.140076909773|-84.140076909773|-84.140076909773|78.503153711902|78.503153711902|78.503153711902|78.503153711902|78.272945940878|77.125164391608|77.125164391608|77.125164391608|76.677957722446|76.621761469549|76.621761469549|76.621761469549
03178|19834|/equities/henkel-ag---co.-st|DAXCLASSIC/EAFAVALUE|-65.512243980027|-65.512243980027|-65.512243980027|-65.512243980027|-65.512243980027|-65.512243980027|-65.594716754067|-65.76293244419|-65.76293244419|-65.76293244419|-65.76293244419|-65.76293244419|-66.102146838081|-66.254607012948|63.981208688679|63.981208688679|63.981208688679|63.981208688679|63.981208688679|63.981208688679|63.981208688679|63.734675388273|63.7042878939|63.7042878939|63.656867934783|63.656867934783|63.656867934783|63.656867934783|63.135407714402||62.751567501002|62.732320687551|62.732320687551|||62.732320687551|62.732320687551|62.732320687551|62.732320687551|62.732320687551|62.732320687551|62.732320687551|62.635910349177|62.335455078866|61.782727500891|61.756576717017|61.756576717017|61.662250651977|61.662250651977|61.662250651977|61.662250651977|60.823612996893|60.631821382697|60.631821382697|60.631821382697|60.631821382697|60.631821382697|60.631821382697|60.631821382697|60.631821382697|60.631821382697|60.344717235545|60.344717235545|60.089686944727|59.538540710613|59.08060207809|57.872735194511|-60.835146639151|-60.835146639151|-60.835146639151|-60.835146639151|-60.835146639151|-60.835146639151|-60.835146639151|-60.835146639151|-60.835146639151|-60.835146639151|-60.835146639151|-60.835146639151|-60.835146639151|-60.835146639151|-61.120162033817|-61.240180995487|-61.461311369497|-61.467013073584|-61.692231951403|-61.692231951403|-61.692231951403|-61.692231951403|-61.692231951403|-61.692231951403|-61.692231951403|-61.692231951403|-61.692231951403|-61.692231951403|-61.692231951403|-61.692231951403|-61.890257528808|-62.316952046847|-62.991058889468|-63.011176391266|-63.362417534349|-63.462684131726|-63.466318423068|-63.705909418304|-64.06767598704|-64.299639612608|62.043420856014|62.043420856014|62.043420856014|62.043420856014|62.043420856014|62.043420856014|62.043420856014|62.043420856014|62.043420856014|62.043420856014|62.043420856014|62.043420856014|61.916022478226|61.788914135963|61.751746553293|61.751746553293|61.743063414416|61.743063414416|61.743063414416|61.743063414416|61.636240847942|-64.359708903281|-64.359708903281|-64.359708903281|-64.359708903281|-64.359708903281|-64.359708903281|-64.359708903281|-64.378744558791|-64.378744558791|-64.378744558791|-64.378744558791|-64.378744558791|-64.378744558791|-64.378744558791|-64.378744558791|-64.378744558791|-64.378744558791|-64.378744558791|-64.378744558791|-64.378744558791|-64.378744558791|-64.378744558791|-64.378744558791|-64.378744558791|-64.378744558791|-64.378744558791|-64.378744558791|-64.864159323881|-65.470177679272|-65.872421720526|-66.52866001764|-66.52866001764|-66.52866001764|-66.52866001764|-66.52866001764|-66.52866001764|-66.52866001764|-66.52866001764|-66.88629066325|-67.316408909112|-67.316408909112|-68.310451071295|-68.612722547886|-68.962902093126|-68.962902093126|-68.962902093126|-69.395803693137|-69.395803693137|66.769981254963|66.769981254963|66.769981254963|66.769981254963|66.769981254963|66.769981254963|66.769981254963|66.769981254963|66.769981254963|66.769981254963|66.769981254963|66.769981254963|66.769981254963|66.769981254963|66.769981254963|66.652199919387|66.330220098147|65.871356614044|-69.4258933258|-69.4258933258|-69.4258933258|-69.4258933258|-69.4258933258|-69.4258933258|-69.4258933258|-69.4258933258|-69.4258933258|-69.4258933258||-69.4258933258|-69.4258933258|-69.4258933258|-69.4258933258|66.559759357183|66.559759357183|66.559759357183|66.547513991163|66.438781303591|66.438781303591|66.094789320687|66.094789320687|66.094789320687|66.094789320687|||65.881984505895|65.407759120998|64.703066961564|64.128357430786|64.128357430786|63.342618435058|63.325132018365|62.836892388531|62.836892388531|62.385979773905|62.385979773905|61.714975915911|-65.203198869812|-65.203198869812|-65.203198869812|-65.203198869812|-65.203198869812|-65.203198869812|-65.203198869812|-65.203198869812|-65.203198869812|-65.203198869812|-65.917444926487|63.239692472655|63.239692472655|63.239692472655|63.239692472655|63.239692472655|63.239692472655|63.016900255894|63.016900255894
03179|1173428|/equities/hgears-ag|DAXCLASSIC|-3.666929105235|-3.666929105235|-3.666929105235|-3.666929105235|-3.666929105235|-3.666929105235||-3.716032336501|-3.7317453000167|-3.7317453000167|-3.7317453000167|-3.7669392397248|-3.8035051472201|-3.8035051472201|-3.8036082160754|-3.8036082160754|-3.8036082160754|-3.8036082160754|-3.8036082160754|-3.8036082160754|-3.8036082160754|3.4863895302113|3.4863895302113|3.4863895302113|3.4863895302113|3.4863895302113|3.4863895302113|3.3959883986905|3.1955425539497||3.0749908556766|3.0749908556766|3.0188786840247|||3.0070872677484|2.7867636430174|2.7541819002794|2.7157576245916|2.5041751908872|2.4224168777039|2.3949076334161|2.3576751461209|2.2301945675944|2.1896605877451|1.9901784689748|1.9759787501409|1.9759787501409|1.9759787501409|-2.3891551884401|-2.3891551884401|-2.3891551884401|-2.3891551884401|-2.4373945563356|-2.4759939875117|-2.4822155596935|-2.5180172790116|-2.553352526937|-2.5953916886493|-2.6426575425648|-2.6742684330203|-2.6742684330203|-2.7218128533101|-2.7218128533101|-2.7379740229909|-2.7379740229909|-2.7379740229909|-2.7379740229909|-2.7379740229909|-2.7525774376306|-2.7525774376306|-2.7525774376306|-2.7756416021357|-2.8057128917918|-2.8313476654937|-2.8876086576173|-2.9978984178646|-3.0576648780089|-3.0790722180717|-3.1367469153264|-3.1578558792764|-3.1578558792764|-3.1578558792764|-3.2742842159993|-3.2825380389698|-3.3589311114955|-3.4088123763058|-3.4347915742633|-3.5123260225433|-3.5123260225433|-3.5123260225433|-3.5123260225433|-3.5123260225433|-3.5123260225433|-3.5123260225433|-3.5123260225433|-3.5123260225433|-3.5123260225433|-3.5123260225433|-3.585362271642|-3.6429163842723|-3.6429163842723|-3.6630480010063|-3.6630480010063|-3.6630480010063|-3.6630480010063|-3.6630480010063|-3.6630480010063|-3.6630480010063|-3.6630480010063|-3.6630480010063|-3.6630480010063|-3.7000532237193|-3.7411075282587|-3.7411075282587|-3.7411075282587|-3.7411075282587|-3.7411075282587|-3.8645638810808|-3.9600710457359|-3.9850787526804|-4.0111986405803|-4.1618874478288|-4.1859860738061|-4.3199845640684|-4.4466494817231|-4.4991799566737|-4.4991799566737|-4.4991799566737|-4.4991799566737|-4.4991799566737|-4.4991799566737|-4.4991799566737|-4.4991799566737|-4.4991799566737|-4.4991799566737|-4.4991799566737|-4.5390888555835|-4.5765293684504|-4.5765293684504|-4.658246304138|-4.658246304138|-4.7024959475282|-4.8688843151467|-4.9049804824537|-4.9049804824537|-4.9816453874052|-5.0457167559134|-5.3230187024526|4.7286186466182|4.7286186466182|4.6595763111076|4.5117513232718|4.4869461118392|4.4201803309451|4.4201803309451|4.4079784400739|4.2961462760018|4.2961462760018|4.2812735796026|4.1608592139408|-4.7904205073637|-4.7904205073637|-4.993800506517|-5.2325561416643|-5.3467156562212|-5.3467156562212|-5.3467156562212|-5.3467156562212|-5.4030173788471|-5.4622415182771|-5.4847128256362|-5.5463475766228|-5.6003862026053|-5.6867732210314|-5.6867732210314|-5.7166847326022|-5.7166847326022|-5.7166847326022|-5.7185384805182|-5.9283757800504|-6.194932553591|-6.194932553591|-6.194932553591|-6.2499457670435|-6.2499457670435|-6.2499457670435|-6.2499457670435|-6.2766065148496|-6.3016072332673|-6.3016072332673|-6.3016072332673|-6.3016072332673|-6.3016072332673|-6.3016072332673|-6.3016072332673|-6.3016072332673|-6.3016072332673|-6.3016072332673|-6.3016072332673|-6.3016072332673|-6.3016072332673|-6.3016072332673|-6.3016072332673||-6.3016072332673|-6.3016072332673|-6.3016072332673|-6.3016072332673|-6.3016072332673|-6.4155945293706|-6.4155945293706|-6.4155945293706|-6.4155945293706|-6.4155945293706|-6.4155945293706|-6.4155945293706|-6.4155945293706|-6.4155945293706|||-6.4155945293706|-6.5284385937895|-6.551849803704|-6.551849803704|-6.551849803704|-6.6576107181642|-6.7027859236619|-6.7027859236619|-6.7027859236619|-6.7027859236619|-6.7066506688926|-6.7066506688926|-6.7066506688926|-6.7066506688926|-6.7066506688926|-6.7066506688926|-6.7066506688926|-6.7066506688926|-6.7066506688926|-6.7066506688926|-6.7066506688926|-6.7066506688926|-6.8294453112105|-6.8294453112105|-6.9797591393359|-6.9797591393359|-6.9797591393359|-6.9797591393359|-6.9797591393359|-6.9797591393359|-6.9797591393359
03180|19218|/equities/highlight-communications-ag|DAXCLASSIC|2.4607878841383|2.4607878841383|2.4607878841383|2.4607878841383|2.4607878841383|2.4607878841383|2.4607878841383|2.4607878841383||2.4607878841383|2.4607878841383|2.4607878841383|2.4607878841383|2.4607878841383|2.4607878841383|2.4607878841383|2.4340591564864|2.4340591564864|2.38106074636|2.38106074636|2.3469886051875|2.3469886051875|2.3055428914738|2.3011640477711|2.3011640477711|2.2390710566368||2.2189678984579|2.1799644052647||2.1799604826131|2.1773778147335|-2.6606132576146|||-2.6606132576146|-2.6606132576146|-2.6606132576146|-2.6606132576146|-2.6606132576146|-2.6606132576146|-2.6606132576146|-2.6773481445487|-2.7222303052926|-2.7222303052926|-2.7222303052926|-2.7222303052926|-2.7222303052926||-2.7222303052926|-2.7222303052926|-2.8209766362319|-2.8209766362319||-2.8209766362319|-2.8209766362319||-2.8209766362319|-2.8209766362319|-2.8209766362319|-2.8209766362319|-2.8209766362319|-2.8568399401828|-2.8568399401828|-2.8568399401828|-2.8568399401828|-2.8742665949049|-2.8904846383405|-2.8904846383405|-2.8904846383405|-2.8904846383405|-2.8904846383405|-2.8904846383405||-2.8904846383405|-2.8904846383405|-2.9238081951289|-2.9238081951289|-2.9442313268614|-2.9469237145265|-2.9988040986415|-3.0186712281302|-3.0807457783041|-3.097217068532|-3.097217068532|-3.1095273110343|-3.1095273110343|-3.1242074955901|-3.1242074955901|-3.1242074955901|-3.1592684264782|-3.1592684264782|-3.2147427130411|-3.2732245733779|-3.2732245733779|-3.2732245733779|-3.2732245733779|-3.3355367008764|-3.3355367008764|-3.3355367008764||-3.3355367008764|-3.3355367008764|-3.3355367008764|-3.3355367008764|-3.3355367008764|-3.3355367008764|-3.3355367008764|-3.3355367008764|-3.3355367008764|-3.3355367008764|-3.4461519788722|-3.4501687631585|-3.4817264461985|-3.4817264461985|-3.4817264461985|-3.4817264461985|-3.4817264461985|-3.4817264461985|3.3306302549662|3.3306302549662|3.3306302549662|3.3306302549662|3.3306302549662|3.3306302549662|3.3306302549662|3.3306302549662|3.3306302549662|3.3306302549662|3.3189262139725|3.3189262139725|3.2865846938477|3.2428719011265|-3.4653562099382|-3.4653562099382|-3.4653562099382|-3.4653562099382|3.3694748188875|3.3694748188875|3.3694748188875|3.3694748188875|3.3694748188875|3.3694748188875|3.357194241089|3.3435491546463|3.3283879474877|3.3115421617559|3.3053606572627|3.3053606572627|3.301420923983|3.301420923983|-3.4563909459521|-3.4563909459521|-3.4563909459521|-3.4563909459521|-3.4563909459521|-3.4563909459521|-3.5004344834674|-3.5281016031703|-3.5281016031703|-3.5281016031703|-3.5281016031703|-3.5812806776198|-3.5812806776198|-3.5812806776198|-3.5812806776198|-3.5812806776198|-3.5812806776198|-3.5812806776198|-3.5812806776198|-3.5812806776198|-3.5812806776198|-3.5812806776198|-3.5812806776198|-3.5812806776198|-3.5812806776198|-3.6012033403776|-3.6012033403776|-3.6012033403776|-3.6012033403776|-3.6012033403776|-3.6012033403776|-3.6012033403776|-3.6097572248245|-3.6097572248245|-3.6152858117183|-3.6236509061478|-3.6284346040364|-3.6284346040364|-3.6284346040364|-3.6284346040364|-3.6560384362137|-3.6733760402374|-3.6840445227305|-3.6840445227305|-3.7178272347627|3.5592750402699|3.5592750402699|3.5592750402699|3.5592750402699|3.5592750402699|3.5592750402699|3.5592750402699|3.5592750402699||3.5592750402699|3.5592750402699|3.5592750402699|3.5592750402699|3.5592750402699|3.5592750402699|3.5592750402699|3.5592750402699|-3.6796944304296|-3.6796944304296|-3.6796944304296|-3.6796944304296|-3.6796944304296|-3.6796944304296|||-3.6796944304296|-3.6796944304296|-3.6796944304296|-3.6796944304296|-3.6796944304296|-3.6996604782551|-3.7085116552214|-3.718346296295|-3.7185985408119|-3.7185985408119|-3.7185985408119|-3.7185985408119|-3.7185985408119|-3.7185985408119|-3.7420204855843|-3.7420204855843|-3.7420204855843|-3.7420204855843|-3.7420204855843|-3.7420204855843|-3.7420204855843|-3.7689116771402|-3.7810129650635|-3.7882696671728|-3.7882696671728|-3.7882696671728|-3.7882696671728|-3.7882696671728|-3.7901365078694|-3.7901365078694|-3.7901365078694
03181|6305|/equities/hochtief|DAXCLASSIC/MSCI_EU_SMALLCAP|-105.42646558402|-106.64051646786|-107.72561234154|-107.72561234154|-107.72561234154|-107.72561234154|-107.72561234154|-109.0006812272|-109.96742367055|-112.21380195911|104.86814357254|104.86814357254|104.23683051503|102.21314196495|101.95944969459|101.95944969459|101.95944969459|101.95944969459|101.95944969459|101.95944969459|100.8160543685|100.49005956173|98.400069655312|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093||96.995510356093|96.995510356093|96.995510356093|||96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995510356093|96.995008539783|95.255567841648|94.050628561575|92.792368459259|92.488271135296|92.488271135296|92.488271135296|92.488271135296|92.488271135296|92.488271135296|92.488271135296|92.488271135296|92.488271135296|92.488271135296|-97.907560461785|-97.907560461785|-97.907560461785|-97.907560461785|-97.907560461785|-97.907560461785|-97.907560461785|-97.907560461785|-97.958398309047|-99.692732214622|-99.692732214622|-99.692732214622|-99.692732214622|-99.692732214622|-99.692732214622|-99.692732214622|-99.692732214622|-99.692732214622|-99.692732214622|-99.800252675671|-100.14750602473|-101.21945241015|94.627758996405|94.627758996405|94.627758996405|94.627758996405|94.627758996405|94.627758996405|94.627758996405|94.627758996405|94.627758996405|94.627758996405|94.627758996405|94.627758996405|94.627758996405|94.627758996405|93.716953507969|93.716055808143|93.276619987173|93.276619987173|93.276619987173|93.091216339392|93.091216339392|93.091216339392|91.51246310795|91.433292511709|91.167973171057|91.167973171057|91.167973171057|91.167973171057|89.986632702949|88.618479594259|87.721272620484|87.721272620484|87.556966950413|87.352188297903|86.264866818011|86.264866818011|86.264866818011|84.249848035773|84.065555884572|84.065555884572|84.065555884572|84.065555884572|84.065555884572|84.065555884572|84.009330899298|84.009330899298|83.932589803338|80.230651522345|76.688476993179|76.688476993179|76.688476993179|76.688476993179|-80.814312214614|-80.814312214614|-80.814312214614|-80.814312214614|-80.814312214614|-80.814312214614|-80.814312214614|-80.814312214614|77.491275925783|77.491275925783|77.491275925783|77.491275925783|77.491275925783|77.491275925783|77.491275925783|77.491275925783|77.491275925783|77.491275925783|77.491275925783|77.491275925783|77.491275925783|77.491275925783|77.491275925783|77.491275925783|77.491275925783|77.491275925783|77.491275925783|77.491275925783|77.013919530272|77.013919530272|76.322737382223|76.322737382223|75.803042383514|-80.077876898823|-80.077876898823|-80.077876898823|-80.077876898823|-80.077876898823|-80.077876898823|-80.077876898823|-80.124673657693|-80.124673657693|-80.124673657693|-80.124673657693|-80.124673657693|-80.124673657693|-80.433544898365|-80.433544898365|-80.433544898365|-80.433544898365|-80.433544898365|-80.433544898365|-80.433544898365|-80.433544898365|-80.433544898365|-80.433544898365|-80.690048615507||-81.888942312722|-81.946050404977|76.844959147249|76.844959147249|76.844959147249|76.717283007169|76.717283007169|76.717283007169|76.717283007169|76.717283007169|76.524760507504|76.01362151455|75.759577849962|75.171395176548|||75.171395176548|74.368219660275|74.134130582272|72.549034234615|72.243372728132|71.842636110278|70.432928299343|69.442147386775|69.259050515742|68.875991201512|68.875991201512|68.319992224499|66.787768222805|66.579131412145|66.579131412145|66.579131412145|66.579131412145|66.579131412145|66.579131412145|66.579131412145|66.579131412145|65.847921265095|65.285467241572|63.950520089784|61.928355909628|61.033156037383|61.033156037383|60.175727870787|59.809696015081|58.197442169941|55.417157407113
03182|1081564|/equities/home24|DAXCLASSIC/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.461581163514|7.3545345254611|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|7.3541636883454|-7.6359773240418|-7.6359773240418|-7.6359773240418|-7.6359773240418|-7.6359773240418|-7.6359773240418|-7.6359773240418|-7.6359773240418|-7.6359773240418|7.4504248616834|7.4504248616834|7.4504248616834|7.4504248616834|7.4504248616834|7.4504248616834|7.4504248616834|7.4371387426212|7.430788642604|7.430788642604|7.4286540420396|7.4162822731715|7.415313827592|7.4136819702585|7.4096466283223|7.405181125876|7.405181125876|7.3979789725903|7.395232860964|7.395232860964|7.395232860964|7.395232860964|7.395232860964|7.395232860964|7.395232860964|7.395232860964|7.395232860964|7.3503485011853|7.3503485011853|7.3503485011853|7.3503485011853|7.3503485011853|7.3503485011853|7.3503485011853|7.3503485011853|7.3337205038906|7.3263561048376|7.3181734392232|7.3090815885405|7.3009551186082|7.3009551186082|7.3009551186082|7.3009551186082|7.2966167814993|7.2828602711683|7.2828602711683|7.2578329663225|7.2578329663225|7.2578329663225|7.2420366186509|7.2144851307747|7.1933169211146|7.1625743006331|7.1423050402119|7.1058944329635|7.0676604757724|7.0335118251838|6.9850130829322|6.945014798322|6.90168315799|6.8340923458444|6.7329536198229||6.7329536198229|6.7010595267184|6.6222883534837|6.5377411143018|6.5377411143018|6.5377411143018|6.347490153493|6.2416554664919|6.1996172771796|5.5617970742499|-6.4980584114604|-6.4980584114604|-6.4980584114604|-6.4980584114604|||-6.4980584114604|-6.4980584114604|-6.4980584114604|-6.4980584114604|-6.4980584114604|-6.4980584114604|-6.4980584114604|-6.4980584114604|-6.6597869892709|-6.6710727846825|-6.6710727846825|-6.6710727846825|-6.8095251096844|-6.887036961178|-6.887036961178|-6.887036961178|-6.969485673485|-7.0183174711441|6.9203796555997|6.9203796555997|6.9066416572642|6.9066416572642|6.895157371529|6.8930433590373|6.8930433590373|6.8930433590373|6.8930433590373|6.8930433590373|6.8715659521195|6.8715659521195|6.8522955998418
03183|19217|/equities/hornbach-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-67.70515275893|-67.70515275893|-67.70515275893|-67.70515275893|-68.430814110428|64.023573982634|64.023573982634|64.023573982634|64.023573982634|64.023573982634|64.01230696828|63.935893155809|63.523213176458|62.525794537563|62.034488281607|62.034488281607|62.034488281607|62.034488281607|62.034488281607|62.034488281607|61.982760518789|61.416957318782|61.388290656937|61.359206161381|61.343064453499|61.343064453499|61.343064453499|61.343064453499|61.343064453499||61.145069495722|61.075088067168|61.075088067168|||59.958431609598|59.162142842044|58.735715328576|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|58.724213517426|57.946348522238|56.979274058929|56.518239710791|56.518239710791|55.475821943264|-59.128583556985|-59.128583556985|-59.128583556985|-59.128583556985|-59.128583556985|-59.128583556985|-59.128583556985|-59.512314088449|-59.913683846378|-60.564345485258|-60.564345485258|-60.564345485258|-60.915940953943|-61.601044232816|-62.580035553016|-62.580035553016|-62.580035553016|-62.661148876656|-63.508527036649|-63.508527036649|-63.508527036649|-63.508527036649|-63.814025739275|-63.814025739275|-63.814025739275|-63.814025739275|-63.814025739275|-63.814025739275|-63.814025739275|-63.814025739275|-64.068361127203|-64.9537368746|-65.818039361128|-66.89727239389|-66.89727239389|-67.574746553311|-70.352497992923|-71.111107863773|67.754716389635|67.754716389635|67.754716389635|67.754716389635|67.754716389635|67.754716389635|67.754716389635|67.754716389635|67.754716389635|67.754716389635|67.591348322739|-72.316210595066|-72.316210595066|-72.316210595066|-72.316210595066|-72.875568202609|-72.875568202609|-73.461741769175|-73.668507490458|-73.668507490458|70.338255619206|70.338255619206|70.338255619206|70.338255619206|70.338255619206|70.338255619206|70.338255619206|70.338255619206|70.338255619206|70.048065952899|69.366891817304|69.366891817304|69.366891817304|69.271545785502|68.823937727164|-73.081684008764|-73.081684008764|-73.081684008764|-73.081684008764|-73.081684008764|-73.081684008764|-73.081684008764|-73.081684008764|-73.081684008764|-73.495837599523|-73.495837599523|-73.495837599523|-73.495837599523|-73.8870427945|69.593255893377|69.593255893377|69.593255893377|69.593255893377|68.59250841316|67.738900186579|67.29877578104|66.628812095303|-71.513238806275|-71.513238806275|-71.513238806275|-71.513238806275|-71.917485867106|-72.07117655408|-72.07117655408|-72.07117655408|-72.07117655408|-72.07117655408|-72.07117655408|-72.07117655408|-72.07117655408|-72.07117655408|-72.07117655408|-72.07117655408|-72.07117655408|-72.07117655408|-72.07117655408|-72.07117655408|-72.07117655408|-72.07117655408|-72.07117655408|-72.93464027656|-73.594048142575|-73.789459673155|-73.789459673155|-73.789459673155|-73.789459673155|-73.789459673155|-76.477174193316|72.09485316729|72.09485316729|72.09485316729|72.09485316729|72.09485316729|71.780929728012|71.780929728012|71.780929728012|71.780929728012|71.780929728012||71.780929728012|71.780929728012|71.780929728012|71.780929728012|71.780929728012|71.780929728012|71.780929728012|71.780929728012|71.780929728012|71.14270122367|-75.571221545235|-75.571221545235|-75.571221545235|-75.571221545235|||-75.571221545235|-75.803871880434|-75.803871880434|-75.803871880434|-75.803871880434|-75.803871880434|-75.803871880434|-75.907077747872|-76.582864503387|-76.719851737026|-78.27470988876|-78.27470988876|-78.27470988876|-78.27470988876|-79.002861714091|-79.002861714091|-79.002861714091|-79.347626500357|-80.016805442427|-80.443674070144|-81.512413853301|-82.077667194142|-82.077667194142|-82.077667194142|-82.077667194142|-82.077667194142|-83.261473102026|77.828252631434|77.828252631434|77.828252631434|77.828252631434
03184|19836|/equities/hornbach-baumarkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|46.910384399772|46.910384399772|46.910384399772|46.889315957361|46.818280534588|46.818280534588|46.818280534588|46.818280534588|46.811097711582|46.811097711582|46.811097711582|46.811097711582|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747|46.501545163747||-47.572787199528|-47.572787199528|-47.572787199528|||-47.572787199528|-47.572787199528|-47.572787199528|-47.572787199528|-47.572787199528|-47.572787199528|-47.572787199528|46.549491482278|46.549491482278|46.549491482278|46.549491482278|46.549491482278|46.385755479445|46.385755479445|46.385755479445|46.273061474286|46.181179585415|46.120757807579|46.038748861779|46.038748861779|46.038748861779|46.038748861779|46.038748861779|45.743053570312|45.431170930378|45.279079744013|-46.727677308002|-46.727677308002|-47.114084414287|-47.411640076703|-47.411640076703|-47.411640076703|-47.560798054682|-47.560798054682|-47.560798054682|-47.560798054682|-47.560798054682|-47.560798054682|-47.560798054682|-47.560798054682|-47.560798054682|-47.560798054682|-47.560798054682|-47.628664420431|-47.63462810868|-47.637608615698|-47.637608615698|-47.637608615698|-47.637608615698|-47.637608615698|-47.637608615698|-47.637608615698|-47.637608615698|-47.637608615698|-47.637608615698|-47.637608615698|-47.637608615698|-47.637608615698|-47.637608615698|-47.736300607337|-47.736300607337|-47.736300607337|-47.736300607337|-47.736300607337|-47.736300607337|-47.736300607337|-47.736300607337|-47.736300607337|-47.736300607337|-47.736300607337|-47.736300607337|-47.736300607337|-47.736300607337|-47.736300607337|-47.736300607337|-47.736300607337|-47.747905177164|-47.747905177164|-47.747905177164|-47.747905177164|-47.756006896813|-47.819660362843|-47.819660362843|-47.819660362843|-47.819660362843|-47.819660362843|-47.819660362843|-47.819660362843|-47.819660362843|-47.819660362843|-47.819660362843|-47.866288910578|-47.902208847114|-47.902208847114|-47.960787184049|-48.161983259309|-48.221649973247|-48.242776426089|-48.242776426089|-48.373287744826|-48.373287744826|-48.373287744826|-48.645320648955|-48.869800509133|-49.13589004799|-49.241710756563|-49.241710756563|-49.241710756563|-49.241710756563|-49.241710756563|-49.241710756563|-49.241710756563|-49.241710756563|-49.241710756563|-49.241710756563|-49.241710756563|-49.241710756563|-49.241710756563|-49.241710756563|-49.241710756563|-49.241710756563|-49.241710756563|-49.241710756563|-49.241710756563|-49.241710756563|-49.241710756563|-49.241710756563|-49.241710756563|-49.241710756563|-49.241710756563|-49.535705029197|-49.535705029197|-49.535705029197|-49.535705029197|-49.535705029197|-49.736893374862|-49.87432681978|-50.049250411327|-50.065832985039|-50.328704715432|-50.49300371349|-50.794427380339|-50.794427380339|-50.794427380339|-50.794427380339|-50.794427380339|-50.794427380339|-50.794427380339|-51.021710476616|-51.021710476616|-51.021710476616|-51.642236032283|-51.642236032283|-51.674706448224|-52.465305187938|-52.465305187938|-52.465305187938|-52.894202612355|-52.894202612355|-53.160226184477|-53.31136060462|-53.449818845223|-53.449818845223|-53.449818845223|-53.449818845223|-53.449818845223|-53.449818845223|-53.449818845223|-53.449818845223||-53.449818845223|-53.449818845223|-53.449818845223|-53.610908344533|-53.986683951595|-53.986683951595|-53.986683951595|-53.986683951595|-54.140761599252|-54.273067299205|-54.281184955524|-54.547142424316|-54.547142424316|-54.713492515055|||-54.892769630715|-54.89601162133|-54.89601162133|-55.300567718305|-55.300567718305|-55.300567718305|-55.300567718305|-55.511743011251|-56.085270182043|-56.950300494544|54.198490228914|54.198490228914|54.198490228914|54.198490228914|54.198490228914|54.198490228914|54.198490228914|54.198490228914|54.198490228914|54.198490228914|54.198490228914|54.198490228914|54.198490228914|54.198490228914|54.167111661535|54.167111661535|54.167111661535|54.167111661535|54.167111661535|54.018660059806|54.018660059806
03185|6352|/equities/hugo-boss|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-61.90620001799|-61.90620001799|-61.90620001799|-61.90620001799|-61.960222233734|-62.379137663269|-62.699040788438|-64.06587284344|-64.06587284344|-64.06587284344|-64.06587284344|-64.06587284344|-64.540212163434|-64.540212163434|-65.02356837536|-65.336680150341|-65.336680150341|-65.336680150341|-67.1685319745|-67.592452155861|-67.592452155861|-67.592452155861|-67.592452155861|-67.592452155861|-67.592452155861|-67.592452155861|-68.092727143801|-69.304141847333|65.41325691366||65.41325691366|65.41325691366|65.41325691366|||65.41325691366|65.41325691366|65.41325691366|65.41325691366|65.41325691366|65.41325691366|65.41325691366|64.172050006887|64.172050006887|63.134499346438|61.511663210859|61.18464665706|61.18464665706|60.539814246229|60.539814246229|60.210903446467|59.732114465801|58.471239363449|57.764121899508|57.764121899508|57.189161777377|57.189161777377|56.995734214651|55.596805879283|55.596805879283|55.596805879283|55.596805879283|55.596805879283|55.596805879283|55.596805879283|55.596805879283|55.596805879283|55.175593243607|55.175593243607|55.175593243607|53.879549514992|-58.83910847334|-58.83910847334|-58.83910847334|-59.664564775404|-59.839517883655|-60.962796851657|-61.677553888452|-61.677595852201|-61.677595852201|-61.810661473081|-62.050675512646|-62.050675512646|-62.050675512646|-62.050675512646|-62.271862587768|-63.100725926993|-63.100725926993|-63.100725926993|-63.100725926993|-63.100725926993|-63.100725926993|-63.100725926993|-63.37969566941|-64.511882958145|-64.651337735117|-64.651337735117|-65.774821935164|-66.287578037566|-67.849532051424|-68.64836811527|-70.035017477747|-70.035017477747|-70.035017477747|-71.406323762917|-71.406323762917|-71.406323762917|-71.406323762917|-71.406323762917|-71.406323762917|-71.406323762917|-71.783693680259|-72.466734787868|-72.466734787868|-72.466734787868|-72.466734787868|-72.466734787868|-72.466734787868|-72.466734787868|-72.466734787868|-72.466734787868|-73.356372935956|-73.414831603804|-73.414831603804|-73.414831603804|-73.414831603804|-74.025085501273|-74.025085501273|-74.025085501273|-74.043426571509|-74.143682650864|-74.143682650864|-74.143682650864|-74.143682650864|-75.055203097993|70.779944234516|70.779944234516|70.779944234516|70.779944234516|70.779944234516|70.779944234516|70.779944234516|70.779944234516|70.779944234516|70.779944234516|70.779944234516|70.779944234516|70.779944234516|70.779944234516|70.779944234516|70.779944234516|70.779944234516|68.994384347759|67.330426493576|67.215004959964|67.215004959964|67.215004959964|67.215004959964|67.215004959964|67.215004959964|66.691122098392|66.192665487539|66.192665487539|66.192665487539|66.192665487539|66.192665487539|66.192665487539|66.192665487539|66.192665487539|66.192665487539|66.192665487539|66.192665487539|66.192665487539|65.698599646134|65.698599646134|64.575110989194|-68.429297324237|-68.429297324237|-68.429297324237|-68.429297324237|-68.429297324237|-68.429297324237|-68.657000934876|65.068322939208|65.068322939208|65.068322939208|65.068322939208|65.068322939208|65.068322939208|65.068322939208|65.068322939208|65.068322939208|65.068322939208|65.068322939208|65.068322939208|65.068322939208|65.068322939208|65.068322939208|65.068322939208|65.068322939208|65.068322939208|64.660243925685|64.660243925685|64.660243925685||64.660243925685|64.594734619556|64.594734619556|64.594734619556|64.594734619556|63.999001424406|63.999001424406|63.999001424406|63.999001424406|63.795187017179|63.795187017179|63.385759588587|62.824179168661|62.432923671421|||62.432923671421|62.432923671421|61.921030862262|61.363365658047|60.863740823801|59.226373776391|57.895971837524|56.217748605414|-61.959992025581|-61.959992025581|-61.959992025581|-61.959992025581|-61.959992025581|-61.959992025581|-61.959992025581|-62.321103412009|-63.207891179563|-63.563211336667|-64.251347955658|-65.320386710646|63.098787365813|63.098787365813|63.098787365813|63.098787365813|63.098787365813|62.378501116076|62.378501116076|62.057529810082|62.057529810082|61.581702315157|61.278554584522
03186|19837|/equities/hypoport-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|182.87296842161|182.87296842161|182.87296842161|182.87296842161|181.10619919344|181.10619919344|181.10619919344|177.67355126853|173.2039473798|171.54912522446|171.54912522446|171.54912522446|171.54912522446|163.14902870534|160.33781170711|-177.43379722068|-177.43379722068|-177.43379722068|-177.64865679685|-179.42716526483|-179.42716526483|-179.42716526483|-181.17948139927|-181.17948139927|-181.17948139927|-181.17948139927|163.50064332634|163.50064332634|163.50064332634||163.50064332634|163.50064332634|163.50064332634|||158.82980650038|158.82980650038|158.04979195165|156.07198529295|155.57714661321|155.57714661321|148.20239139884|139.28475764218|139.28475764218|139.28475764218|136.71083792517|133.21152824617|133.21152824617|132.11281526593|129.08645479444|122.81273823053|120.01324825854|120.01324825854|118.1704587928|118.1704587928|118.1704587928|118.1704587928|118.1704587928|118.1704587928|118.1704587928|115.96717219789|115.79651014843|115.79651014843|111.16834579617|111.00376954041|111.00376954041|111.00376954041|110.89786334533|110.89786334533|110.89786334533|110.89786334533|104.34207190958|-119.21780812671|-119.21780812671|-119.21780812671|-119.21780812671|-119.21780812671|-119.21780812671|-119.21780812671|-119.21780812671|-124.4364517787|-127.09605244562|-129.34005937494|-131.37229124613|-136.57476728832|-138.0931262622|-138.0931262622|-138.0931262622|-138.0931262622|-138.0931262622|-138.27569279513|-138.5396614587|-138.838514173|-143.52056740387|-146.27841195644|-146.96161799447|-146.96161799447|-151.91289854068|-153.70877869944|-157.27642603296|-159.60713545899|-168.43014576281|-172.61683371161|-172.65758623121|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-174.55900316534|-177.84888935418|-178.90988095966|-182.69430980381|-184.32701343626|-190.8811180312|-190.8811180312|-190.8811180312|-190.8811180312|-190.8811180312|-190.8811180312|-190.8811180312|-190.8811180312|-195.25678933534|165.19219620356|165.19219620356|165.19219620356|157.39132640239|154.1792571531|147.16028759063|146.49005677953|146.49005677953|146.49005677953|-167.51276225274|-167.51276225274|-167.51276225274|-167.51276225274|-167.51276225274|-167.51276225274|-167.51276225274|-167.51276225274|-167.51276225274|-167.51276225274|-167.51276225274|-167.51276225274|-167.51276225274|-167.51276225274|-167.51276225274|-167.51276225274|-167.51276225274|-167.51276225274|-173.81973075012|153.72798718181|153.72798718181|153.72798718181|153.72798718181|149.10332519442|149.00924716426|148.33067824379|148.33067824379|148.33067824379|148.33067824379|148.33067824379|148.33067824379|148.33067824379|148.33067824379|139.17297752185|133.81997010756|130.70552505441|128.75614149247|128.03499745391|128.03499745391|128.03499745391|128.03499745391|128.03499745391|128.03499745391|128.03499745391|128.03499745391|128.03499745391|128.03499745391|128.03499745391|127.01439986341|127.01439986341|127.01439986341|127.01439986341|127.01439986341|127.01439986341|127.01439986341|127.01439986341||127.01439986341|127.01439986341|127.01439986341|127.01439986341|127.01439986341|127.01439986341|127.01439986341|127.01439986341|127.01439986341|125.13266261543|123.60851079584|120.16500877408|-135.35198254144|-135.35198254144|||-135.35198254144|-135.35198254144|-135.35198254144|-135.35198254144|-135.35198254144|-135.35198254144|-135.35198254144|-135.35198254144|-138.45862207927|-138.45862207927|-140.4984644841|-140.56078967981|-140.56078967981|-140.56078967981|-142.61249259636|-142.61249259636|-142.61249259636|-142.61249259636|-142.61249259636|-144.05277022968|131.84156965511|131.84156965511|131.84156965511|131.84156965511|131.84156965511|131.84156965511|131.84156965511|131.84156965511|131.84156965511|131.84156965511|131.84156965511
03187|19219|/equities/indus-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|21.089269138639|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444|20.787742583444||20.787742583444|20.67299729772|20.67299729772|||20.67299729772|20.67299729772|20.67299729772|20.469997103431|20.430551602784|20.430551602784|20.162655982711|20.162655982711|20.162655982711|20.155729357112|19.784144259944|19.402939339737|19.402939339737|19.402939339737|19.402939339737|19.402939339737|19.402939339737|19.402939339737|19.098815690381|19.098815690381|19.098815690381|19.098815690381|19.098815690381|19.098815690381|19.098815690381|19.098815690381|18.904239295702|18.560266096041|18.382518537227|18.314571340232|18.314571340232|18.314571340232|18.314571340232|18.314571340232|18.314571340232|18.187855781613|-19.561288923027|-19.561288923027|-19.655877212685|-19.697639999568|-19.771822251413|-20.028691704111|-20.218546477774|-20.342278494044|-20.342278494044|-20.35253197794|-20.74059176053|-20.82756601882|-20.82756601882|-20.82756601882|-20.82756601882|-20.82756601882|-20.82756601882|-20.82756601882|-20.82756601882|-20.82756601882|-20.82756601882|-20.82756601882|-20.82756601882|-20.82756601882|-20.82756601882|-20.82756601882|-20.896184461118|-20.96687096225|-21.163745441555|-21.435272895097|-21.822525778081|-21.984290464751|-21.984290464751|-22.232545278726|-22.378972707868|-22.378972707868|-22.378972707868|-22.571079875231|-22.692692051699|-22.692692051699|-22.800213454355|-23.086348876015|-23.245942178319|-23.312158442151|-23.416288217584|-23.540320008639|-23.577755010964|-23.577755010964|-23.577755010964|-23.577755010964|-23.756796281575|-23.756796281575|-24.010329265328|-24.313679082565|-24.313679082565|-24.526310134125|-24.828853645377|-24.828853645377|-24.828853645377|-25.282170708206|-25.282170708206|-25.282170708206|-25.282170708206|-25.282170708206|-25.282170708206|-25.366385707839|-25.366385707839|-25.366385707839|-25.682095273318|-25.693994557396|-25.742773341245|-25.742773341245|-25.742773341245|-25.742773341245|-25.742773341245|-25.742773341245|-25.742773341245|-25.742773341245|-25.742773341245|-25.742773341245|-25.742773341245|-25.742773341245|-25.742773341245|-25.822526506921|-25.891696775776|-26.063737416359|-26.063737416359|-26.063737416359|-26.063737416359|-26.063737416359|-26.063737416359|-26.063737416359|-26.063737416359|-26.063737416359|-26.063737416359|-26.063737416359|-26.231719377673|-26.231719377673|-26.231719377673|-26.231719377673|-26.231719377673|-26.231719377673|-26.231719377673|-26.231719377673|-26.231719377673|-26.231719377673|-26.231719377673|-26.231719377673|-26.231719377673|-26.231719377673|-26.231719377673|-26.27968838815|-26.677431139726|-26.733257542472|-26.817507384465|-26.97778630063|-27.269761878087|25.42470173655|25.42470173655|25.42470173655|25.42470173655|25.42470173655|25.42470173655|25.42470173655|25.42470173655|25.42470173655|25.42470173655|25.42470173655|25.42470173655|25.42470173655|25.42470173655|25.42470173655|25.42470173655||25.42470173655|25.42470173655|25.42470173655|25.42470173655|25.42470173655|25.42470173655|25.42470173655|25.280224427228|25.003027501641|24.347808695434|24.155898465711|23.845441913161|23.339380475717|23.057645502838|||23.027772531632|23.027772531632|23.027772531632|22.853080760244|22.747868020009|21.97263087903|-24.176142063543|-24.176142063543|-24.176142063543|-24.176142063543|-24.176142063543|-24.176142063543|-24.176142063543|-24.176142063543|-24.176142063543|-24.176142063543|-24.176142063543|-24.336903466615|-24.336903466615|-24.624337608983|-24.996192838838|-24.996192838838|-24.996192838838|-24.996192838838|-24.996192838838|-24.996192838838|-25.034658646241|-25.171843236967|-25.360381014131|-25.82347037252|23.844254403481
03188|1064311|/equities/instone-real-estate|DAXCLASSIC/MSCI_EU_SMALLCAP|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.6267823070179|7.454202979791|7.3480034867788|7.274448213739|7.2399422965257|7.1866023365887|7.1328916355671|7.0554351591073|7.0189117210275|7.0189117210275|7.0189117210275|7.0189117210275|7.0189117210275|7.0189117210275|7.0189117210275|6.9049018243028|6.8958045380441|6.8958045380441|6.7775608055159|6.7339565745509|6.6649516149269||6.5549461095318|6.5099403029002|6.4988226499068|||6.4894722879065|6.4894722879065|6.4688581824449|6.4176200893353|6.3494691086932|6.3494691086932|5.9532991993344|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.943305455545|5.6431169630194|5.516796628756|5.266996454445|-5.854923503328|-5.854923503328|-5.854923503328|-5.854923503328|-5.854923503328|-5.854923503328|-5.854923503328|-5.854923503328|-5.854923503328|-5.8688390489477|-5.8688390489477|-5.8688390489477|-5.9641840011566|-5.9641840011566|-6.0546490650142|-6.2490542708464|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|5.4644504110767|-6.1420085312613|-6.1420085312613|-6.1420085312613|-6.1420085312613|-6.1420085312613|-6.1420085312613|-6.1420085312613|-6.4194538462701|-6.461615468456|-6.472290919662|-6.472290919662|-6.472290919662|-6.472290919662|-6.5403230437973|-6.6232884997444|-6.6232884997444|-6.6232884997444|-6.6232884997444|6.0577042797228|6.0577042797228|6.0577042797228|6.0577042797228|6.0577042797228|6.0577042797228|6.0577042797228|5.9580048696885|5.9272276711342|5.9108085446752|5.8625648610236|5.7472943059207|5.7262199080368|5.7262199080368|5.7262199080368|5.6678025502212|5.6678025502212|5.5386697206506|5.4423696005796|5.4423696005796|5.4376329276799|5.4212590956952|5.3825100289744|5.2244557127866|5.1733399626542|5.1733399626542|5.1292668180255|5.0955883675688|5.0955883675688|5.0955883675688|5.0955883675688|5.0955883675688|5.0955883675688|5.0955883675688|-5.7213101081512|-5.7213101081512|-5.7213101081512|-5.7213101081512|-5.7213101081512|-5.7213101081512|-5.8597890726352|5.1499109237362|5.1499109237362|5.1499109237362|5.1499109237362|5.1499109237362|5.1499109237362|5.1499109237362|4.951012051654|4.918902225574|4.7854471154568|4.777718962073|-5.6051729165318|-5.6051729165318|-5.6051729165318|-5.6218217003006|-5.6218217003006|-5.6218217003006|-5.7409129791412|-5.8671255832417|-5.8768060478351|-6.1525621980188|-6.2571978625934|-6.2571978625934|-6.2571978625934|-6.3329975403327|-6.5105530461755|-6.5256142308411|-6.7074870329944|-6.7074870329944|-6.9133190293939|-7.2025765202477|-7.2534185010012|-7.3132427089541|-7.4047141464914|-7.4657934674913|-7.4747704940035|-7.623078050105|-7.7542771311511||-7.7542771311511|-7.7542771311511|-7.8697524569553|-8.0297249182641|-8.0669167422122|-8.1743517079691|-8.2487243456686|-8.3035307406702|-8.3035307406702|-8.3035307406702|-8.3035307406702|-8.3035307406702|-8.3035307406702|-8.3035307406702|||-8.3394784926615|-8.4771981238482|-8.4845345462937|-8.4845345462937|-8.4845345462937|-8.4845345462937|-8.4845345462937|-8.5444829425965|-8.5722032610746|-8.8780036308337|-8.8909580433629|-8.8909580433629|-8.8909580433629|-8.8909580433629|-9.0910648995265|-9.106136176864|-9.106136176864|-9.106136176864|-9.106136176864|-9.2531839107667|-9.2531839107667|-9.2531839107667|-9.3902042944337|-9.4546710207623|-9.604223634304|-9.604223634304|-9.6552477959145|8.7918418164704|8.7918418164704|8.7918418164704|8.7918418164704
03189|1031264|/equities/jost-werke-f?cid=1031264|DAXCLASSIC/MSCI_EU_SMALLCAP|42.294396893136|42.240769939936|42.240769939936|42.240769939936|42.240769939936|42.240769939936|42.240769939936|42.240769939936|42.184188398296|41.607431129807|41.520954983527|41.520954983527|41.520954983527|41.520954983527|41.520954983527|41.520954983527|41.520954983527|41.520954983527|41.520954983527|41.520954983527|41.520954983527|41.520954983527|41.520954983527|41.520954983527|41.520954983527|41.520954983527|41.520954983527|41.520954983527|41.520954983527||41.520954983527|41.306658357333|41.306658357333|||41.306658357333|41.02961942217|40.540722808841|40.540722808841|40.540722808841|40.540722808841|-43.400161183436|-43.400161183436|-43.400161183436|-43.400161183436|-43.400161183436|-43.400161183436|-43.411290076662|-43.820879515993|-44.340797402032|-44.340797402032|-44.340797402032|-44.340797402032|-44.340797402032|-44.88144215121|-45.140490940038|-45.350545488931|-45.433939177833|-46.040253073547|-46.040253073547|-46.040253073547|-46.040253073547|-46.040253073547|-46.040253073547|-46.041949173448|-46.370960629358|-46.370960629358|-46.370960629358|-46.370960629358|-46.586285215513|-46.586285215513|-46.586285215513|-46.586285215513|-46.672264883421|-46.672264883421|-46.888083254626|-46.888083254626|-46.888083254626|-46.888083254626|-46.888083254626|-46.888083254626|-46.888083254626|-46.888083254626|-46.888083254626|-46.888083254626|-46.888083254626|-46.888083254626|-46.888083254626|-46.888083254626|-46.888083254626|-46.888083254626|-47.0089814788|-47.259978361251|-47.904411211157|-47.904411211157|-47.904411211157|-47.904411211157|-48.063233577039|-48.245260886381|-48.935164886178|-48.935164886178|-48.935164886178|-49.689431434381|-49.689431434381|-49.689431434381|-49.689431434381|47.14590276575|47.14590276575|47.14590276575|47.14590276575|47.14590276575|47.14590276575|47.14590276575|47.14590276575|47.14590276575|-49.420208429867|-49.420208429867|-49.420208429867|-49.420208429867|-49.420208429867|-49.547453217566|-49.599946027398|-49.690674729553|-49.690674729553|-49.761861531168|-50.285400514504|-50.555999045792|-50.722599345392|-50.722599345392|-50.722599345392|-51.233444140957|-52.603827925309|-52.986206938437|-52.986206938437|49.912621532553|49.912621532553|49.912621532553|49.912621532553|49.912621532553|49.912621532553|49.164023755517|49.026693951782|48.39077063368|-51.030836743149|-51.030836743149|-51.030836743149|-51.030836743149|-51.030836743149|-51.030836743149|-51.030836743149|-51.030836743149|-51.030836743149|-51.030836743149|-51.030836743149|-51.030836743149|-51.030836743149|-51.030836743149|-51.030836743149|-51.030836743149|-51.030836743149|-51.030836743149|-51.030836743149|-51.030836743149|-51.030836743149|-51.325929290755|48.324411078958|48.324411078958|48.324411078958|48.324411078958|48.324411078958|48.324411078958|48.324411078958|48.324411078958|48.043790257273|-51.147746957669|-51.147746957669|-51.147746957669|-51.147746957669|-51.147746957669|-51.147746957669|-51.147746957669|-51.147746957669|-51.147746957669|-51.147746957669|-51.147746957669|-51.147746957669|-51.147746957669|-51.147746957669|-51.147746957669|-51.147746957669|-51.147746957669|-51.147746957669|-51.147746957669|-51.147746957669|-51.147746957669|-51.147746957669|-52.341941954173|48.60846148591|48.60846148591|48.60846148591|48.60846148591|48.60846148591|48.60846148591|48.60846148591||48.60846148591|48.60846148591|48.60846148591|48.60846148591|48.483288813284|48.483288813284|48.348098384728|48.047885907348|-51.469416046086|-51.469416046086|-51.469416046086|-51.469416046086|-51.469416046086|-51.469416046086|||-51.885462231044|-52.650227183453|-52.650227183453|-52.650227183453|-52.650227183453|-52.650227183453|-52.650227183453|-52.650227183453|-52.650227183453|-52.650227183453||-52.943657739161|-52.943657739161|-52.943657739161|-53.001119281038|-53.001119281038|-53.995686691319|-54.503539157483|-54.75948850377|-55.343878022649|-55.454308023959|-55.464612416908|-55.464612416908|-55.464612416908|-55.464612416908|-55.464612416908|-55.464612416908|-55.464612416908|-55.464612416908|-55.464612416908|-55.464612416908
03190|19220|/equities/jungheinrich-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-32.793875050706|-32.793875050706|-32.793875050706|-32.793875050706|-32.793875050706|-32.793875050706|-32.793875050706|-32.793875050706|-32.793875050706|-33.532716973116|-33.532716973116|-33.532716973116|-33.532716973116|-33.532716973116|-33.532716973116|-33.532716973116|-33.711907103647|-33.773230344045|-33.8921511887|-33.8921511887|-33.8921511887|-33.8921511887|-33.8921511887|-33.8921511887|-33.8921511887|-33.955723788836|-34.110804693013|-35.023115838137|31.810119724317||31.810119724317|31.810119724317|31.810119724317|||31.810119724317|31.810119724317|31.643466843547|31.211629961797|30.824604268511|30.824604268511|29.587339237487|28.834986449215|28.834986449215|28.571095520625|28.48308204914|28.48308204914|28.063979790874|28.063979790874|28.063979790874|27.561088957464|27.257640314292|27.257640314292|26.77288906686|26.77288906686|26.600987674048|26.577764989326|26.397516040216|26.043907673503|25.877675091056|25.691763765663|25.691763765663|25.691763765663|25.691763765663|25.691763765663|25.691763765663|25.691763765663|25.186404421429|-27.314037776278|-27.314037776278|-27.314037776278|-27.314037776278|-27.314037776278|-27.314037776278|-27.850042316965|-28.132269194449|-28.156965470672|-28.274405612284|-28.525810429262|-28.525810429262|-28.745343734608|-29.330381872241|-29.562647503818|-29.594051646088|-29.617637421946|-29.617637421946|-29.617637421946|-29.617637421946|-29.617637421946|-29.617637421946|-29.617637421946|-30.091404452565|-30.091404452565|-30.249337742332|-30.264616959195|-30.264616959195|-30.264616959195|-30.264616959195|-30.264616959195|-30.550901987334|-30.550901987334|-30.550901987334|-30.550901987334|-30.550901987334|-30.864366168232|-30.864366168232|-30.864366168232|-30.864366168232|-31.657073253229|29.057491592454|29.057491592454|29.057491592454|29.057491592454|-31.249699343492|-31.249699343492|-31.249699343492|-31.249699343492|-31.249699343492|-31.249699343492|-31.249699343492|-31.249699343492|-31.249699343492|-31.249699343492|-31.249699343492|-31.249699343492|-31.249699343492|-32.125221823376|-32.575801847954|-32.603113066906|-32.652347869072|-33.07038552937|-34.267094799513|31.970990309141|31.970990309141|31.970990309141|31.970990309141|31.970990309141|31.970990309141|31.970990309141|31.970990309141|31.970990309141|31.970990309141|31.618000433091|31.618000433091|31.618000433091|31.618000433091|31.618000433091|31.618000433091|31.618000433091|31.618000433091|31.618000433091|31.618000433091|31.290000938976|31.273309532518|31.273309532518|31.273309532518|31.273309532518|31.273309532518|31.050345544147|30.768161910692|30.445746063602|30.445746063602|30.445746063602|30.445746063602|30.445746063602|30.445746063602|30.445746063602|30.445746063602|30.445746063602|30.445746063602|30.445746063602|30.445746063602|30.343051300459|-32.12285227457|-32.12285227457|-32.12285227457|-32.12285227457|-32.12285227457|-32.12285227457|-32.12285227457|-32.12285227457|-32.12285227457|-32.12285227457|-32.622187202736|-32.622187202736|-32.622187202736|-32.622187202736|-33.63909633244|-33.860108138068|-33.870119572727|-34.015124245533|-34.015124245533|-34.015124245533|-34.015124245533|-34.137930459016|-34.137930459016|-34.334359085404|-34.334359085404|-35.417065103676|31.519374332004|31.519374332004|31.519374332004|31.519374332004|31.519374332004||31.519374332004|30.943749384939|30.064167187015|29.791297247453|-33.138297881997|-33.138297881997|-33.138297881997|-33.138297881997|-33.138297881997|-33.138297881997|-33.138297881997|-33.512552727501|-33.705497869788|-33.705497869788|||-33.800553146268|-34.563948118317|-35.241417381042|-35.241417381042|31.435779863824|31.435779863824|-34.757019161094|-34.757019161094|-34.757019161094|-34.757019161094|-34.757019161094|-34.757019161094|-34.757019161094|-34.757019161094|-34.757019161094|-34.757019161094|-35.2711323885|-35.48570306079|-35.925224805059|-36.583582904805|-36.665146727532|-36.665146727532|-36.665146727532|-36.665146727532|34.291156367435|34.291156367435|34.291156367435|34.291156367435|34.291156367435|34.291156367435|34.291156367435
03191|6320|/equities/k-s-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.470230918684|-13.671645647462|-13.809295637789|-13.809295637789|-13.809295637789|-13.809295637789|-13.809295637789|-13.809295637789|-13.809295637789|-13.809295637789|-13.809295637789|-13.811995117071|-13.85416109496|-13.908234092192|-14.165260072766|-14.273344777489|-14.508438453039|-14.61871929023|-14.61871929023|-14.61871929023|-14.61871929023|-14.61871929023|-14.61871929023|-14.61871929023|-14.61871929023||-14.61871929023|-14.61871929023|-14.61871929023|||-14.61871929023|-14.61871929023|-14.61871929023|-14.61871929023|-14.61871929023|-14.61871929023|-14.61871929023|-14.61871929023|-14.656760680325|-14.656760680325|-14.656760680325|-14.656760680325|-14.656760680325|-14.656760680325|-14.795012142534|-14.810846278264|-15.171773960407|-15.548638187311|-15.558845482938|-15.558845482938|-15.558845482938|-15.558845482938|-15.558845482938|-15.558845482938|-15.558845482938|-15.558845482938|-15.558845482938|-15.558845482938|-15.558845482938|-15.558845482938|-15.814324840259|-15.814324840259|-15.814324840259|-16.107582975705|-16.540092443183|-17.04145391776|-17.04145391776|-17.04145391776|-17.227398675167|-17.227398675167|-17.227398675167|-17.227398675167|-17.227398675167|-17.403239941412|-17.403239941412|-17.403239941412|-17.403239941412|-17.403239941412|-17.403239941412|-17.403239941412|-17.403239941412|-17.403239941412|-17.403239941412|-17.403239941412|-17.403239941412|-17.403239941412|-17.421931990642|-17.421931990642|-17.771869298108|16.753790457648|16.753790457648|16.753790457648|16.753790457648|16.753790457648|16.753790457648|16.753790457648|16.753790457648|16.753790457648|16.627210029853|16.627210029853|16.627210029853|16.627210029853|16.627210029853|16.627210029853|16.627210029853|16.627210029853|16.627210029853|16.627210029853|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.595186731767|16.582292668618|16.582292668618|16.582292668618|16.582292668618|16.582292668618|16.582292668618|16.582292668618|16.582292668618|16.582292668618|16.582292668618|16.582292668618|16.582292668618|15.643936175547|15.308094710411|15.308094710411|15.308094710411|15.308094710411|15.308094710411|15.189827939208|14.963418665126|-16.408759630211|-16.408759630211|-16.408759630211|-16.408759630211|-16.408759630211|-16.408759630211|-16.408759630211|-16.408759630211|-16.408759630211|-16.408759630211|-16.408759630211|-16.408759630211|-16.408759630211|-16.408759630211|-16.408759630211|-16.408759630211|-16.408759630211|-16.408759630211|-16.408759630211|-16.408759630211|-16.408759630211|-16.408759630211|-16.408759630211|-16.408759630211|-16.408759630211|-16.408759630211|-16.408759630211|-16.633343630906|-17.299548552959|-17.521449157888|-17.521449157888|-17.714665701317|-17.932683735343|-18.249579595014|-18.249579595014|-18.489600172146|-18.489600172146|-18.489600172146|-18.489600172146|-18.489600172146|-18.489600172146|-18.687056848853|-19.046057621453|-19.046057621453|-19.199237230645|-19.199237230645|-19.205540316222|-19.295406496735|-19.295406496735||-19.295406496735|-19.454339305793|-19.606488113309|-19.781375969676|-19.930695839754|-20.013273155282|-20.38669227184|-20.454102447973|-20.738985283564|-20.738985283564|-20.792482410747|-20.853840773566|-20.853840773566|-20.853840773566|||-20.853840773566|-20.853840773566|-21.470946410102|-21.470946410102|-21.470946410102|-21.470946410102|-21.470946410102|-21.470946410102|-21.611075381195|-21.611075381195|-21.76713671117|-21.76713671117|-21.76713671117|-21.76713671117|-22.600430641229|-22.701169301877|-22.701169301877|-22.701169301877|-22.701169301877|20.78229137395|20.78229137395|20.78229137395|20.78229137395|20.78229137395|20.78229137395|20.78229137395|20.78229137395|20.635607542498|20.635607542498|20.414763171749|20.414763171749
03192|1129329|/equities/kap-beteiligungs-ag?cid=1129329|DAXCLASSIC|-12.924747146254|-12.924747146254|-12.938608078035|-13.281786552041|-13.563096433844|-13.792329264974|-13.958143500592|-13.968696010586|-13.968696010586|-14.069377743752|-14.069377743752|-14.188197175166|-14.216524051416|-14.216524051416|-14.216524051416|-14.216524051416|-14.216524051416|-14.216524051416|-14.216524051416|-14.216524051416|-14.216524051416|-14.216524051416|-14.216524051416|-14.216524051416|-14.216524051416|-14.216524051416|-14.216524051416|-14.216524051416|-14.216524051416||-14.216524051416|-14.216524051416|-14.216524051416|||-14.216524051416|-14.216524051416|-14.235579278498|-14.235579278498|-14.235579278498|-14.235579278498|-14.272865907383|13.948606044078|13.948606044078|13.948606044078|-14.030098347979|-14.030098347979|-14.030098347979|-14.030098347979|-14.030098347979|-14.030098347979|-14.030098347979|-14.030098347979|-14.030098347979|-14.030098347979|-14.030098347979|-14.030098347979|-14.030098347979|-14.030098347979|-14.030098347979|||-14.030098347979|-14.030098347979|-14.208580975095|-14.208580975095|-14.208580975095|-14.208580975095|-14.208580975095|-14.208580975095|-14.208580975095|-14.237754309079|-14.237754309079|-14.286393655562|-14.333819346692|-14.333819346692|-14.443132300141|-14.508188117878|-14.508188117878|-14.631320173361|-14.656424192682|-14.656424192682|-14.656424192682|-14.656424192682|-14.656424192682|-14.866424865704|-14.866424865704|-14.866424865704|-14.956080189435|-14.956080189435|-15.047434841774|-15.047434841774|-15.047434841774|-15.124927877477|-15.372142340399|14.695591261084|14.695591261084|14.695591261084|14.695591261084|14.695591261084|14.695591261084|14.695591261084|14.695591261084|14.695591261084|14.302008253411|14.302008253411|14.302008253411|14.302008253411|14.302008253411|14.302008253411|14.12531955899|14.12531955899|-14.942819187468|-14.942819187468|-14.942819187468|-14.942819187468|-14.942819187468|-14.942819187468|-14.942819187468|-15.064243870119|-15.90471477546|-16.123271693441|-16.123271693441|-16.123271693441|-16.303635532826|-16.492928221458|-16.681031865801|-16.801145415533|-16.856828324253|-16.91869822283|-16.963825717622|-16.963825717622|-17.082028405593|-17.2689209169|-17.598800679694|-17.687556395542|-17.786173857595|-17.895748815433|-18.017498768585|-18.419444178229|-18.554937891039|-18.705485507154|-19.335421199646|-19.335421199646|-19.335421199646|-19.335421199646|-19.335421199646|-19.922690518527|-20.258545274899|-20.69616308991|18.915374535279|18.915374535279|18.915374535279|18.915374535279|18.915374535279|18.281071335959|18.281071335959|18.281071335959|18.281071335959|18.281071335959|17.95674690371|17.95194121605|17.500207403394|17.500207403394|17.500207403394|17.500207403394|17.332354625915|17.332354625915|17.285949690314|17.156611529955|17.087791892197|17.087791892197|17.008657530841|16.892952578925|16.826942330774|16.826942330774|16.826942330774|16.826942330774|16.826942330774|16.826942330774|16.826942330774|16.557713912788|-17.369156748218|-17.369156748218|-17.369156748218|-17.369156748218|-17.369156748218|-17.369156748218|-17.487952239163|-17.542169154625|-17.602410171806|-17.66934463534|-17.727049531244|-17.885610569078|-18.034012675902|17.467554367788|17.467554367788|17.467554367788|17.467554367788|17.29728220702|17.243734958251|17.243734958251|17.243734958251|17.170816662665||16.98979690644|16.416440413758|-17.237288344387|-17.263319019039|-17.263319019039|-17.392575585798|-17.464300931993|-17.464300931993|-17.464300931993|-17.488112994369|-17.52421471064|-17.52421471064|16.602204117452|16.602204117452|||16.483963505604|16.483963505604|16.483963505604|16.483963505604|16.483963505604|16.483963505604|16.459958942044|16.411064473908|16.367981547829|16.367981547829|16.352446991128|16.352446991128|-17.567105759909|-17.567105759909|-17.567105759909|-17.567105759909|-17.760673882487|16.423954246789|16.423954246789|16.423954246789|16.423954246789|16.126616529127|16.062906851923|15.675451718608|15.264390798453|15.174323077603|-15.480420511059|-15.480420511059|-15.480420511059|-15.579223023878|-15.579223023878
03193|49816|/equities/kion-group-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|39.198219647014|39.198219647014|39.198219647014|39.198219647014|39.198219647014|39.198219647014|39.073029276966|39.073029276966|39.073029276966|39.073029276966|38.596144090359|37.986225888397|37.986225888397|37.287474523281|36.749454814671|36.749454814671|36.749454814671|36.749454814671|36.749454814671|36.749454814671|36.749454814671|36.749454814671|36.749454814671|36.749454814671|36.749454814671|36.749454814671|36.749454814671|36.749454814671|36.749454814671||36.34661603689|36.265453853722|36.265453853722|||36.225566432467|36.225566432467|36.225566432467|35.626718107063|35.626718107063|35.626718107063|34.416908863737|31.819900543108|31.730445047898|31.408169321847|31.408169321847|31.408169321847|31.408169321847|31.408169321847|31.408169321847|30.750744877736|30.295273527481|30.261412445018|30.008104775663|30.008104775663|30.008104775663|30.008104775663|30.008104775663|30.008104775663|30.008104775663|30.008104775663|30.008104775663|30.008104775663|28.344004390765|-32.679978572356|-32.679978572356|-32.679978572356|-32.679978572356|-32.679978572356|-32.679978572356|-32.679978572356|-32.679978572356|-32.679978572356|-32.964975793083|-33.097870470221|-33.097870470221|-35.010967812201|-36.434961514629|-36.643567615164|-36.643567615164|-36.643567615164|-36.643567615164|-36.643567615164|-36.643567615164|-36.643567615164|-36.643567615164|-36.643567615164|-36.643567615164|-36.643567615164|-36.643567615164|-36.918409300527|-37.507122623348|-37.856802635086|-37.916896224167|-37.916896224167|-37.916896224167|-37.916896224167|-37.916896224167|-37.916896224167|-38.684746206722|-38.684746206722|-39.121385191239|36.048231910795|36.048231910795|36.048231910795|36.048231910795|36.048231910795|36.048231910795|36.048231910795|36.048231910795|36.048231910795|36.048231910795|36.048231910795|36.048231910795|36.025812174578|34.447014095275|-37.414876641007|-37.414876641007|-37.414876641007|-37.414876641007|-37.414876641007|-37.927315663374|34.760380948557|34.760380948557|34.760380948557|34.760380948557|34.760380948557|34.760380948557|34.760380948557|34.760380948557|34.760380948557|34.760380948557|34.424017047409|34.424017047409|34.424017047409|34.424017047409|34.424017047409|34.424017047409|34.424017047409|34.424017047409|34.161129739024|33.335143594982|-36.868166532214|-36.868166532214|-36.868166532214|-36.868166532214|-36.868166532214|-36.868166532214|-36.868166532214|-36.868166532214|-36.868166532214|-36.868166532214|-36.868166532214|-36.868166532214|-36.868166532214|-36.868166532214|33.113531507917|33.113531507917|33.113531507917|33.113531507917|32.352812888299|30.279235974589|-33.893511665796|-33.893511665796|-33.893511665796|-33.893511665796|-33.893511665796|-33.893511665796|-34.450569352546|-35.687852657546|-36.056345705224|-36.056345705224|-36.056345705224|-36.056345705224|-36.056345705224|-36.056345705224|-36.056345705224|-36.056345705224|-36.056345705224|-36.056345705224|-36.056345705224|-36.056345705224|-36.178163479912|-36.518654568949|-36.518654568949|-36.518654568949|-36.518654568949|-37.19405845355|-38.118398917505|-38.186559020587|-38.186559020587|-38.186559020587|-38.186559020587|-38.556735474873|34.24457212864|34.24457212864|34.24457212864|34.24457212864|34.24457212864|34.24457212864|34.24457212864|34.24457212864|34.24457212864|33.916191169273||33.492457201431|33.492457201431|33.492457201431|33.492457201431|33.492457201431|33.492457201431|33.492457201431|32.645380917829|32.645380917829|31.76708999347|31.367090622338|31.367090622338|31.367090622338|31.367090622338|||31.367090622338|31.367090622338|31.367090622338|31.367090622338|31.367090622338|31.112321235242|30.113135816325|29.125151636059|-34.059449476181|-34.059449476181|-34.059449476181|-34.059449476181|-34.059449476181|-34.059449476181|-34.864388671383|-34.947653998782|-35.849615456716|-36.069573590111|-36.426748166427|-37.760831287553|-39.267588963167|-39.793988932124|35.678542394224|35.678542394224|35.678542394224|35.678542394224|35.678542394224|35.678542394224|35.678542394224|35.678542394224|35.678542394224
03194|6304|/equities/kloeckner|DAXCLASSIC/MSCI_EU_SMALLCAP|6.4548695184978|6.4475382689002|6.4475382689002|6.4475382689002|6.4475382689002|6.4475382689002|6.4475382689002|6.4475382689002|6.4475382689002|6.4475382689002|6.4475382689002|6.4475382689002|6.4475382689002|6.3486534890602|6.3197522506191|6.3197522506191|6.3197522506191|6.3197522506191|6.3197522506191|6.3197522506191|6.3197522506191|6.3197522506191|6.3197522506191|6.3197522506191|6.2633356104376|6.2334285853176|6.2034336644879|6.2034336644879|6.2034336644879||6.2034336644879|6.1369241763623|6.1369241763623|||5.9640823789737|5.9344530028039|5.9344530028039|5.9344530028039|5.9344530028039|5.8455034805596|5.7192309704636|5.7192309704636|5.7192309704636|5.7192309704636|5.7192309704636|5.6627543785953|5.6627543785953|5.6473065177341|5.6473065177341|5.6473065177341|5.6473065177341|5.6473065177341|5.6473065177341|5.6473065177341|5.6473065177341|5.6473065177341|5.6473065177341|5.6473065177341|5.6473065177341|5.6473065177341|5.5961740325712|5.5610268988899|-6.3034126781609|-6.3034126781609|-6.3034126781609|-6.3034126781609|-6.3034126781609|-6.3034126781609|-6.3034126781609|-6.3034126781609|-6.3034126781609|-6.3034126781609|-6.3034126781609|-6.3034126781609|-6.4223302204406|-6.4223302204406|-6.5427127485952|-6.5427127485952|-6.5427127485952|-6.7219033379777|-6.9054480282713|-6.9392507961368|-6.9392507961368|-6.9392507961368|-6.9392507961368|-7.1007441519527|-7.1007441519527|-7.1007441519527|-7.1007441519527|-7.1163822013833|-7.1409803848242|-7.2291448624902|-7.2634944686153|-7.3519381691856|-7.4004868059073|-7.4769299061998|-7.7001997400108|-7.75911089323|-7.8545677015299|7.3277098646796|7.3277098646796|7.3277098646796|7.3277098646796|7.3277098646796|7.3277098646796|7.3277098646796|7.3277098646796|7.3277098646796|7.3277098646796|7.3277098646796|7.3277098646796|7.3277098646796|7.3277098646796|7.3277098646796|7.2762465083349|7.2762465083349|7.2552739341775|-7.8955568374773|-7.8955568374773|-7.9647853177543|-8.1008726007139|-8.1226362261944|-8.1235014256348|-8.1235014256348|-8.2241682009023|-8.2721685420396|-8.2721685420396|-8.2721685420396|-8.3276871587305|-8.3385414443048|-8.3606014871632|-8.4487241533106|-8.4880264629596|-8.5928722445456|-8.5928722445456|-8.7840245635739|-8.8483606876522|8.3912953631059|8.3912953631059|8.3912953631059|8.3912953631059|8.3336615315164|8.3315681076805|-8.8080513739421|-8.8080513739421|-8.8080513739421|-8.8080513739421|-8.8080513739421|-8.8672796646571|-8.891699782104|-8.9070985001922|-8.9070985001922|-8.9428875360887|-9.0637641917777|-9.0689042421526|-9.080727348984|-9.2502524171281|-9.3730585082823|-9.4028998792876|-9.4028998792876|-9.4028998792876|-9.4028998792876|-9.4028998792876|-9.4028998792876|-9.4028998792876|-9.4028998792876|-9.4028998792876|-9.4028998792876|-9.4028998792876|-9.4028998792876|-9.4028998792876|-9.4028998792876|-9.4028998792876|-9.4028998792876|-9.4028998792876|-9.4028998792876|-9.4028998792876|-9.4028998792876|-9.4315945972289|-9.4315945972289|-9.4315945972289|-9.5289939100306|-9.6269741760477|-9.6269741760477|-9.6269741760477|-9.6269741760477|-9.709566803477|-9.709566803477|-9.7972964398306|-9.9483853570004|-10.051539393639|-10.140654903485|-10.140654903485|-10.140654903485|-10.140654903485|-10.140654903485|-10.262949579108|-10.334388751838|-10.373662831783|-10.373662831783|-10.373662831783|-10.373662831783|-10.373662831783||-10.373662831783|-10.373662831783|-10.373662831783|-10.373662831783|-10.402645185812|-10.402645185812|-10.402645185812|-10.402645185812|-10.402645185812|-10.402645185812|-10.402645185812|-10.402645185812|-10.402645185812|-10.402645185812|||-10.402645185812|-10.402645185812|-10.402645185812|-10.402645185812|-10.402645185812|-10.402645185812|-10.402645185812|-10.402645185812|-10.402645185812|-10.402645185812|-10.402645185812|-10.402645185812|-10.402645185812|-10.402645185812|-10.402645185812|-10.402645185812|-10.402645185812|-10.402645185812|-10.402645185812|-10.402645185812|-10.737383607608|9.8226429051856|9.8226429051856|9.8226429051856|9.8226429051856|9.8226429051856|9.8226429051856|9.8226429051856|9.8226429051856|9.8226429051856|9.8226429051856
03195|1176379|/equities/knaus-tabbert-ag?cid=1176379|DAXCLASSIC|-42.754325773971|-43.346474014671|-43.59071043557|-43.59071043557|-43.761898661389|-43.890999529907|-44.151611745534|-44.151611745534|-44.151611745534|-44.743457834122|-44.809398483565|-45.152107476449|-45.46345398079|-45.831614093103|-45.926793394396|-46.226991558416|42.126034032796|42.126034032796|42.126034032796|42.126034032796|42.126034032796|42.126034032796|42.126034032796|42.126034032796|42.126034032796|42.126034032796|42.126034032796|42.126034032796|42.126034032796||41.948373224442|41.820416558788|41.761572640257|||39.510080541855|-43.978008677559|-43.978008677559|-43.978008677559|-43.978008677559|-43.978008677559|-43.978008677559|-43.978008677559|-43.978008677559|-43.978008677559|-43.978008677559|-43.978008677559|-43.978008677559|-43.978008677559|-43.978008677559|-43.978008677559|-43.978008677559|-43.978008677559|-43.978008677559|-44.086052385239|-44.086052385239|-44.086052385239|-44.086052385239|-46.362415640224|-46.362415640224|-46.362415640224|-46.362415640224|-46.362415640224|-46.362415640224|-46.362415640224|-46.519350626588|-46.76725801031|-46.76725801031|-46.76725801031|-46.76725801031|-46.76725801031|-46.76725801031|-46.76725801031|-46.76725801031|-46.76725801031|-46.76725801031|-46.76725801031|-48.171136164592|-48.171136164592|-48.171136164592|-49.504040479579|-50.335042264636|-51.308380209269|-52.406535769902|-52.735038811854|-53.222264880263|-53.289987893297|-53.289987893297|-53.289987893297|-53.289987893297|-53.569430399155|-54.252143489227|-54.338491663784|-56.05943577538|-57.004928300227|-57.131207409414|-57.131207409414|-57.131207409414|-57.131207409414|-57.131207409414|-57.131207409414|-57.131207409414|-57.131207409414|-57.131207409414|-57.131207409414|-57.131207409414|-57.131207409414|-58.124629113498|-58.124629113498|-58.124629113498|-58.124629113498|-58.124629113498|-58.124629113498|-58.124629113498|-58.124629113498|-58.124629113498|-58.124629113498|-58.124629113498|-58.124629113498|-58.124629113498|-58.124629113498|-58.124629113498|-59.04707399688|-59.04707399688|-59.088360872801|-59.088360872801|-59.720401224092|-61.511556025562|-62.082805858864|-62.082805858864|57.361575174993|57.361575174993|57.361575174993|57.361575174993|57.361575174993|57.361575174993|57.361575174993|57.361575174993|57.361575174993|57.361575174993|57.361575174993|57.361575174993|57.361575174993|57.361575174993|57.361575174993|57.361575174993|57.361575174993|56.846195062736|56.217994938006|56.075550354973|56.054903912931|56.054903912931|56.054903912931|56.054903912931|56.054903912931|56.054903912931|56.054903912931|56.054903912931|56.054903912931|55.822116136981|54.53568294361|53.956315017572|53.840351714945|53.005945247915|51.384384837975|50.460428572617|49.861585777029|49.623984832482|47.454426574394|47.360474480175|-51.483056211443|-51.483056211443|-51.578981350848|-51.578981350848|-51.578981350848|-51.578981350848|-51.578981350848|-51.578981350848|-52.887757353197|47.218544878756|47.218544878756|47.218544878756|47.218544878756|47.218544878756|47.218544878756|47.218544878756|47.218544878756|47.218544878756|47.218544878756|47.218544878756|47.218544878756|47.218544878756|47.218544878756|47.218544878756|47.218544878756|47.218544878756|45.802186773358|45.802186773358|45.802186773358|44.066319569546|43.614687906683|43.614687906683|43.614687906683|43.614687906683||43.614687906683|43.614687906683|43.614687906683|43.614687906683|43.614687906683|43.614687906683|43.614687906683|43.614687906683|43.614687906683|43.614687906683|43.614687906683|43.614687906683|41.838544619282|40.548379858556|||39.977014563484|39.977014563484|39.957116566081|39.957116566081|-43.343121011372|-43.343121011372|-43.343121011372|-43.393719263194|-43.393719263194|-43.393719263194|-43.698576789563|-43.797705577977|-43.797705577977|-43.797705577977|-43.798369820501|-43.798369820501|-43.798369820501|-43.798369820501|-43.798369820501|-43.798369820501|-44.453743015821|-45.409713995782|-45.561375421172|-45.561375421172|-46.329306701693|-46.593452258296|-46.593452258296|-46.593452258296|-46.593452258296|-46.593452258296|-46.593452258296
03196|1096501|/equities/knorr-bremse|STOXX600/DAXCLASSIC/EAFAGROWTH|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-59.822606883509|-60.104024365746|-60.104024365746|-60.104024365746|56.946342306913|56.946342306913|56.946342306913|56.592601596847|56.246950267289|56.246950267289|56.246950267289|56.246950267289|56.246950267289|56.246950267289|56.246950267289||56.246950267289|56.245988214131|56.245988214131|||56.061711438051|56.061711438051|55.718570002307|55.350632835748|54.593340245352|54.593340245352|54.593340245352|54.593340245352|54.593340245352|54.593340245352|54.593340245352|54.593340245352|54.593340245352|54.593340245352|54.593340245352|54.593340245352|53.941487779734|53.396098974145|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-56.729025539219|-57.147453575285|-57.147453575285|-57.147453575285|-57.147453575285|-57.564946365524|-57.63216230623|-57.799069958176|-58.00563343945|-58.570704236989|-58.660783519751|-58.934792836514|-58.934792836514|-59.451993023916|-59.516965656553|-59.516965656553|-59.516965656553|-59.516965656553|-59.76329335137|-60.1503260816|-61.418141387664|-61.609412909447|-61.609412909447|-61.609412909447|-61.609412909447|-61.609412909447|-61.609412909447|-61.813346852121|-61.813346852121|-61.87423389839|-61.87423389839|-61.87423389839|-62.26093283288|-62.26093283288|-62.26093283288|-62.26093283288|-63.81770441921|-63.916339057369|-64.042600147904|-65.17233165896|-65.17233165896|-65.17233165896|-65.17233165896|-65.17233165896|-65.17233165896|-65.17233165896|-65.17233165896|-65.17233165896|-65.17233165896|-66.52727388142|-66.52727388142|-66.52727388142|-66.540304753499|-66.592559599564|-66.716469485205|-66.716469485205|-66.716469485205|-66.716469485205|-66.716469485205|-66.716469485205|-66.716469485205|-66.716469485205|-66.787703925113|-66.787703925113|-66.787703925113|-66.787703925113|-66.787703925113|-66.787703925113|-66.787703925113|-66.787703925113|-66.787703925113|-67.193003581343|-67.302228955057|-67.302228955057|-67.715810170468|-68.260569517731|-68.260569517731|-68.260569517731|-68.260569517731|-68.260569517731|-68.260569517731|-68.260569517731|-68.260569517731|-68.260569517731|-68.260569517731|-69.457299701504|-70.80811171193|65.619860676837|65.619860676837|64.682792368141|64.682792368141|-67.823141484661|-67.823141484661|-67.823141484661|-67.823141484661|-67.823141484661|-67.823141484661|-67.823141484661|-67.823141484661|-67.823141484661|-67.823141484661|-67.823141484661|-67.823141484661|-67.823141484661|-67.823141484661|-67.823141484661|-67.823141484661|-67.823141484661|-67.823141484661|-67.823141484661|-67.823141484661|64.277315638219|64.277315638219|64.277315638219|64.277315638219|64.277315638219|64.277315638219|64.277315638219|64.001464126015|63.297184040706|62.726663142948|62.726663142948|62.726663142948|62.275181592072|61.936865502558|60.164292527527|59.80366134786|59.707358256085|59.707358256085|59.510397053541|-63.466708191805|-63.466708191805||-63.466708191805|-63.466708191805|-63.466708191805|-63.466708191805|-63.466708191805|-63.466708191805|-63.466708191805|-63.466708191805|-63.466708191805|-63.466708191805|-63.466708191805|-63.466708191805|-63.466708191805|-63.466708191805|||-63.466708191805|-63.466708191805|-63.466708191805|-63.466708191805|-63.466708191805|-63.466708191805|-63.466708191805|-63.466708191805|-63.466708191805|-63.466708191805|-63.466708191805|-63.466708191805|-63.466708191805|-63.466708191805|-63.968564360862|-64.495070715222|-65.337855307562|-66.718728560323|-66.960810893238|61.088275471627|61.088275471627|61.088275471627|61.088275471627|61.088275471627|61.088275471627|61.088275471627|61.088275471627|61.088275471627|61.088275471627|61.088275471627|59.780207620943
03197|19232|/equities/koenig---bauer-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-11.69404679759|-11.757588645357|-11.757588645357|-11.932876238711|-12.306019977149|-12.306019977149|-12.400022245575|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604|11.144487681604||11.144487681604|11.144487681604|11.144487681604|||10.620541641686|-11.917228041825|-11.917228041825|-11.917228041825|-11.917228041825|-11.917228041825|-11.917228041825|-11.917228041825|-11.934697533909|-11.986597672699|-11.986597672699|-11.986597672699|-11.986597672699|-11.986597672699|-12.220245695837|-12.220245695837|-12.220245695837|-12.220245695837|-12.220245695837|-12.220245695837|-12.220245695837|-12.220245695837|-12.220245695837|-12.220245695837|-12.220245695837|-12.220245695837|-12.220245695837|-12.220245695837|-12.220245695837|-12.220245695837|-12.313213447241|-12.313213447241|-12.313213447241|-12.313213447241|-12.330158492671|-12.330158492671|-12.330158492671|-12.330158492671|-12.521307146533|-12.521307146533|-12.751452194302|-12.826058214074|-13.295118113331|-13.295118113331|-13.295118113331|-13.295118113331|-13.295118113331|-13.295118113331|-13.51117745192|-13.51117745192|-13.51117745192|-13.822419598711|-14.246021697933|-14.531878092179|-14.531878092179|-14.730975948317|-14.862194947119|-14.887994849809|-15.033491219294|-15.033491219294|-15.033491219294|-15.033491219294|-15.033491219294|-15.09943478771|-15.258272577018|-15.258272577018|-15.258272577018|-15.258272577018|-15.258272577018|-15.344944734248|-15.344944734248|-15.344944734248|-15.344944734248|-15.344944734248|-15.344944734248|-15.344944734248|-15.355494202146|-15.449437394153|-15.571597009247|-15.743312879359|-15.743312879359|-15.743312879359|-15.743312879359|-15.743312879359|-15.743312879359|-15.743312879359|-15.743312879359|-15.743312879359|-15.743312879359|-15.743312879359|-15.833680890175|-15.936312011185|-16.107013441129|-16.164459732951|-16.18957955624|-16.18957955624|-16.599532575357|-16.853991043112|-16.853991043112|-17.298878629496|-17.815420900771|-17.826022504644|-17.996691993957|-18.605214017503|-18.694681690658|-19.429647285105|18.357322640938|18.357322640938|18.357322640938|18.357322640938|18.357322640938|18.357322640938|18.357322640938|18.357322640938|18.357322640938|18.357322640938|18.357322640938|18.357322640938|18.357322640938|18.357322640938|18.357322640938|18.357322640938|18.357322640938|18.357322640938|18.357322640938|18.357322640938|18.357322640938|18.357322640938|18.357322640938|18.357322640938|18.357322640938|18.357322640938|18.357322640938|18.357322640938|18.357322640938|18.279248391834|18.239164523777|18.134626367022|17.720695895541|17.206328836402|17.08703217608|16.692258147203|-18.669702011212|-18.669702011212|-18.669702011212|-18.669702011212|-18.669702011212|-18.669702011212|-18.669702011212|-18.669702011212|-18.669702011212|-18.669702011212|-18.700564086334|-18.700564086334|-18.700564086334|-18.918405201586|-19.166005614236|-19.384451021569|-19.529390032442|-19.581716187393|-19.581716187393|-19.654128957231|17.979447224729|17.979447224729|17.979447224729|17.979447224729|17.979447224729|17.979447224729|17.979447224729||17.979447224729|17.979447224729|17.979447224729|17.979447224729|17.979447224729|17.979447224729|17.979447224729|17.979447224729|17.869386305404|17.76209294953|17.76209294953|17.76209294953|17.610103476468|17.601754180318|||17.601754180318|17.601754180318|17.601754180318|17.601754180318|17.415375758254|17.415375758254|-18.989611310677|-18.989611310677|-18.989611310677|-18.989611310677|-18.989611310677|-18.989611310677|-18.989611310677|-18.989611310677|-18.989611310677|-19.530137356068|-19.530137356068|17.571794514747|17.571794514747|17.571794514747|17.571794514747|17.571794514747|17.571794514747|17.571794514747|17.571794514747|17.571794514747|17.571794514747|17.452571086734|17.452571086734|17.452571086734|17.452571086734
03198|6295|/equities/krones|DAXCLASSIC/MSCI_EU_SMALLCAP|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.74032129432|110.53924808662|110.1007513636|110.1007513636|110.1007513636|109.81749837858|108.4527765696|107.47240436462|107.47240436462|107.47240436462|107.47240436462|107.47240436462|107.47240436462|107.47240436462|107.47240436462|107.47240436462|107.47240436462|107.47240436462|107.47240436462|107.47240436462||107.47240436462|107.47240436462|106.83045014174|||104.90605300037|104.27894447212|103.3654976726|102.55610793172|101.74827989014|101.74827989014|100.82031031088|99.484856688652|99.484856688652|99.484856688652|98.940567590172|98.940567590172|98.828412163451|98.628284634134|98.628284634134|98.236980637997|97.463311735226|97.192570968285|97.079730694043|97.079730694043|97.079730694043|96.126210497911|96.126210497911|95.573715044019|95.573715044019|94.865238005317|94.62498357168|94.62498357168|92.355539082059|92.323011283114|92.323011283114|92.323011283114|92.323011283114|92.323011283114|92.323011283114|89.295014147443|-96.102107942889|-96.102107942889|-96.102107942889|-96.102107942889|-96.102107942889|-96.102107942889|-96.216231810594|-96.681923640596|-96.916027454124|-97.106693695636|-98.304658729336|-98.885732260568|-98.998127914779|-98.998127914779|-99.777453555296|-99.777453555296|-99.777453555296|-99.777453555296|-99.777453555296|-99.777453555296|-99.777453555296|-99.777453555296|-99.777453555296|-99.777453555296|-99.777453555296|-99.777453555296|-99.777453555296|-99.777453555296|-100.80580306253|-100.80580306253|-101.48978397803|-101.67753614272|-101.80678442746|-101.80678442746|-101.80678442746|-101.80678442746|-101.80678442746|-101.80678442746|-101.80678442746|-101.80678442746|-101.80678442746|-101.80678442746|-101.80678442746|-101.80678442746|-101.80678442746|-101.80678442746|-101.80678442746|-101.80678442746|-101.80678442746|-101.80678442746|-101.98401718449|-101.98401718449|-101.98401718449|-101.98401718449|-103.25723775572|-103.71915577459|-104.7157260953|-104.83414205562|-105.83793951682|-107.32548741954|-108.22831927028|-108.85369121462|-109.48743408951|-109.76108875437|-109.76108875437|-109.76108875437|-109.9789850465|-113.08220442042|104.45325009181|104.45325009181|104.45325009181|104.45325009181|104.45325009181|104.45325009181|104.45325009181|104.45325009181|104.45325009181|103.70916575143|-111.11522520681|-111.11522520681|-111.70035251548|-111.70035251548|-111.70035251548|-111.70035251548|-111.70035251548|-113.73928201386|106.74244308452|106.74244308452|106.74244308452|106.74244308452|106.74244308452|106.74244308452|106.74244308452|106.74244308452|106.74244308452|106.74244308452|106.74244308452|106.74244308452|106.74244308452|106.56721619004|106.56721619004|-110.15036695371|-110.15036695371|-110.15036695371|-110.15036695371|-110.15036695371|-110.15036695371|-110.15036695371|-110.15036695371|-110.15036695371|-110.15036695371|-110.15036695371|-110.15036695371|-110.15036695371|-110.15036695371|-110.15036695371|-111.70596396007|-115.04084399596|-115.04084399596|-115.04084399596|-115.04084399596|-115.04084399596|-115.04084399596|-116.18982530584|-116.3275844361|-116.68620255541|-118.01244601222|-118.40827538142|-118.72030318191|111.7134795243|111.7134795243|111.7134795243|111.7134795243||111.7134795243|109.99275451837|108.15306066074|106.34228826671|106.273200449|106.273200449|104.64799821007|-111.87183645738|-111.87183645738|-111.87183645738|-111.87183645738|-111.87183645738|-111.87183645738|-111.87183645738|||-111.87183645738|-112.86870573376|-113.30992248416|-113.30992248416|-113.30992248416|-113.30992248416|-113.30992248416|-113.30992248416|-113.30992248416|-113.30992248416|-113.30992248416|-113.30992248416|-113.30992248416|-113.30992248416|-113.61348177916|-113.61348177916|-115.65387118664|-116.34874432183|-116.36642898542|109.20269534509|109.20269534509|109.20269534509|109.20269534509|109.20269534509|109.20269534509|109.20269534509|109.20269534509|109.20269534509|107.49188558173|106.10765098545|105.51960652639
03199|32433|/equities/kuka|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03200|19221|/equities/kws-saat-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-51.811450715237|-52.712723991797|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.472536536406|-53.952817356532|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051||-54.094631657051|-54.094631657051|-54.094631657051|||-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.094631657051|-54.116210989804|-54.116210989804|-54.504334896967|-54.504334896967|-54.504334896967|-54.815925883105|-55.056586052368|-55.085095698513|-55.181605166746|-55.181605166746|-55.181605166746|-55.181605166746|-55.181605166746|-55.289742057845|-55.289742057845|-55.289742057845|-55.289742057845|-55.289742057845|-55.289742057845|-55.289742057845|-55.289742057845|-55.289742057845|-55.289742057845|-55.418199689944|-55.418199689944|-55.497159414036|-55.497159414036|-55.613511222979|-56.187235243211|-56.198916584438|-56.198916584438|-56.198916584438|-56.198916584438|-56.198916584438|-56.198916584438|-56.198916584438|-56.198916584438|-56.198916584438|-56.198916584438|-56.198916584438|-56.198916584438|-56.198916584438|-56.198916584438|-56.198916584438|-56.198916584438|-56.198916584438|-56.198916584438|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.323335493197|-56.703705298227|-57.243004784896|-57.592229615664|-58.119143975018|-58.315765012928|-58.315765012928|-58.315765012928|-58.669471227323|-58.669471227323|-58.669471227323|-58.669471227323|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-58.762611700686|-59.819566860897|-60.243964026485|-60.548848282533|-60.759830619712|-61.883144963471|-62.046447191724|-62.046447191724|-62.046447191724|-62.046447191724|-62.046447191724|-62.046447191724|-62.046447191724|-62.046447191724|58.012744451951|58.012744451951|58.012744451951|58.012744451951|58.012744451951|58.012744451951|-61.237624874888|-61.237624874888||-61.237624874888|-61.237624874888|-61.237624874888|-61.768687368337|-61.768687368337|-61.768687368337|-62.270766285728|-62.597241588667|-62.597241588667|-62.793397221939|-62.793397221939|-62.793397221939|-62.793397221939|-62.793397221939|||-62.793397221939|-62.793397221939|-62.793397221939|-62.793397221939|-62.793397221939|-62.793397221939|-62.793397221939|-63.120439831831|-63.603628461275|-63.603628461275|-63.759936167158|-63.759936167158|-63.759936167158|-63.759936167158|-63.914426421907|-63.914426421907|-63.914426421907|-63.914426421907|-63.980155638445|-63.980155638445|-64.053894583075|-64.053894583075|-65.248771419888|-65.326413833174|-65.531212454726|-65.531212454726|-65.531212454726|-65.531212454726|-65.531212454726|-65.531212454726|-65.531212454726
03201|6281|/equities/lanxess|STOXX600/DAXCLASSIC/EAFAVALUE|-27.413218829884|-27.413218829884|-27.413218829884|-27.413218829884|-27.413218829884|-27.413218829884|-27.413218829884|-27.49968703351|-27.963130331835|-27.963130331835|-27.963130331835|-27.963130331835|-27.963130331835|-27.963130331835|-27.963130331835|-27.963130331835|-27.963130331835|-27.963130331835|-28.313252583563|-28.313252583563|-28.313252583563|-28.595681874619|-28.595681874619|26.273951164998|26.273951164998|26.273951164998|26.273951164998|26.273951164998|26.273951164998||26.273951164998|26.273951164998|25.928643592031|||25.928643592031|25.928643592031|25.928643592031|25.716657679309|25.716657679309|25.716657679309|25.471841963386|24.040379904217|23.807089486063|23.413433249725|22.9393701376|22.778187943993|22.392431472737|21.887829061745|21.887829061745|21.887829061745|21.887829061745|21.887829061745|21.887829061745|21.887829061745|21.887829061745|21.887829061745|21.887829061745|21.887829061745|21.887829061745|21.887829061745|21.887829061745|21.887829061745|21.174255102209|20.971816195125|20.971816195125|20.971816195125|20.769112286119|20.769112286119|20.769112286119|20.769112286119|-22.624648224893|-22.624648224893|-22.624648224893|-22.624648224893|-22.624648224893|-22.624648224893|-22.710036952886|-22.710036952886|-22.710036952886|-22.980040664577|-23.110045560094|-23.413636258468|-23.413636258468|-23.923484540897|-24.03882341102|-24.03882341102|-24.03882341102|-24.03882341102|-24.03882341102|-24.494804167253|-24.747559944239|-25.136739302377|-25.136739302377|-25.949245070533|-25.949245070533|-25.949245070533|-26.328050612428|-26.686722860312|-27.260802385515|-27.454225563679|-28.208583540027|-28.471279260792|-28.471279260792|-28.471279260792|-28.471279260792|-28.471279260792|-28.576977011537|-29.091640733983|-29.417086676936|-29.417086676936|-29.712444236745|-29.712444236745|-29.712444236745|-29.712444236745|-29.712444236745|-29.712444236745|-29.712444236745|-29.712444236745|-29.712444236745|-29.712444236745|-29.889866430913|-29.889866430913|-29.889866430913|-29.889866430913|-29.889866430913|-29.889866430913|-29.889866430913|-30.225407793958|-30.635453439243|-30.648088619982|-30.648088619982|-30.648088619982|-30.648088619982|-30.648088619982|-30.648088619982|28.570463293648|28.570463293648|28.570463293648|28.570463293648|28.141626589669|28.13125191041|27.988613661882|27.938459035155|27.760252362938|27.760252362938|27.760252362938|27.760252362938|27.387936668152|-30.155378100275|-30.155378100275|-30.155378100275|-30.155378100275|-30.155378100275|-30.155378100275|-30.155378100275|-30.155378100275|-30.155378100275|-30.155378100275|-30.155378100275|-30.155378100275|-30.155378100275|-30.155378100275|-30.155378100275|-30.155378100275|-30.155378100275|-30.17071344455|-30.17071344455|-31.010236338332|-34.58970830568|-35.196120081226|-35.196120081226|-35.424484488786|-35.424484488786|-35.424484488786|-35.926093469528|-36.199260292811|-36.199260292811|-36.199260292811|-36.199260292811|-36.199260292811|-36.199260292811|-36.260845778565|-37.225385266521|-37.342096308843|-37.387281722954|-37.387281722954|-37.439285136644|-37.439285136644|-37.439285136644|-37.439285136644|-37.439285136644|-37.439285136644|-37.973290401807|-37.973290401807|-37.973290401807|-37.973290401807|-37.973290401807|-37.973290401807|-37.973290401807|-37.973290401807|-37.973290401807|-37.973290401807|-37.973290401807||-37.973290401807|-37.973290401807|-37.973290401807|-38.195320295085|-38.517025177997|-38.53280299827|-39.126447504589|-39.338977475777|-39.338977475777|-39.338977475777|-39.338977475777|-39.338977475777|-39.338977475777|-39.338977475777|||-39.338977475777|-39.338977475777|-39.338977475777|-39.338977475777|-39.338977475777|-39.338977475777|-39.338977475777|-39.338977475777|-39.338977475777|-39.338977475777|-39.338977475777|-39.338977475777|-39.338977475777|-39.338977475777|-39.338977475777|-39.338977475777|-41.484420612801|-42.367134124426|-43.779593819146|-44.248437212313|-45.15159786896|-45.25899747959|-45.838886622491|-46.554053986927|-46.554053986927|-46.554053986927|-46.986859160759|-46.986859160759|-47.376509593701|-47.429142463649|44.345186255955
03202|40213|/equities/leg-immobilien-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|-77.320932729426|-77.320932729426|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-77.500620429298|-79.198960053954|-79.198960053954|-79.198960053954|-79.198960053954|-79.198960053954|-79.198960053954|-79.198960053954|-79.718849963649|74.678416754799|74.678416754799|74.678416754799||74.678416754799|74.241568170208|73.752856133402|||73.195078313351|73.195078313351|73.195078313351|72.970090693898|72.259504466646|72.259504466646|72.259504466646|68.469325061949|68.469325061949|68.469325061949|68.469325061949|68.469325061949|68.469325061949|68.26258192715|67.133977155519|65.621919432884|65.621919432884|65.621919432884|64.107555143634|64.107555143634|63.56059981448|63.56059981448|63.56059981448|63.56059981448|63.56059981448|62.588442814158|61.833829892793|61.757584056499|60.166209813889|59.511449306013|59.511449306013|59.511449306013|59.338858830097|59.338858830097|59.338858830097|58.843174019525|55.793525738925|-60.957397296364|-60.957397296364|-60.957397296364|-60.957397296364|-60.957397296364|-61.611521117066|-61.611521117066|-61.611521117066|-62.045023353204|-63.814470299201|-66.343858092048|-67.909354744934|-67.909354744934|-67.909354744934|-67.909354744934|-67.909354744934|-67.909354744934|-67.909354744934|-67.941057983474|-67.941057983474|-68.246730609554|-69.060728440351|-69.060728440351|-69.060728440351|-69.060728440351|-70.706363662157|-73.049298162895|66.561354699203|66.561354699203|66.561354699203|66.561354699203|66.561354699203|66.561354699203|66.561354699203|66.049281507144|64.825867764828|64.314295787147|63.482550535523|62.218392383084|61.143769382355|60.907520213522|60.678170705034|60.678170705034|59.971301529357|58.705893063489|-63.435247199566|-63.435247199566|-63.435247199566|-63.435247199566|-63.435247199566|-63.435247199566|-63.435247199566|-63.435247199566|-64.982497074903|59.087384762118|59.087384762118|59.087384762118|59.087384762118|59.087384762118|59.087384762118|59.046566087468|59.046566087468|59.046566087468|59.046566087468|59.046566087468|59.046566087468|59.046566087468|59.046566087468|59.046566087468|59.046566087468|57.797072492651|57.797072492651|57.797072492651|57.008234478578|57.008234478578|56.561369659222|53.645888707418|53.645888707418|53.286543737274|52.405049944831|50.778226098652|50.778226098652|50.778226098652|50.778226098652|50.778226098652|50.778226098652|50.778226098652|49.679589767567|49.679589767567|49.679589767567|49.679589767567|49.679589767567|49.679589767567|49.679589767567|49.679589767567|49.679589767567|49.679589767567|49.679589767567|49.679589767567|49.567890355754|49.567890355754|49.172951236389|49.172951236389|48.643280151842|48.235869013996|47.576520482402|-52.695479543649|-52.695479543649|-52.695479543649|-52.695479543649|-52.695479543649|-53.327757049096|-54.110285203206|-54.51198431358|-55.658870552483|50.257659564673|50.257659564673|50.257659564673|50.257659564673|50.257659564673|50.257659564673|50.257659564673|50.257659564673|50.257659564673|50.257659564673|50.257659564673|50.257659564673|50.257659564673|50.257659564673|50.257659564673|50.257659564673|50.257659564673||50.257659564673|-56.290176748976|-56.290176748976|-56.290176748976|-56.290176748976|-56.290176748976|-56.290176748976|-56.290176748976|-56.290176748976|-56.290176748976|-56.290176748976|-56.290176748976|-56.290176748976|-56.290176748976|||-56.290176748976|-56.290176748976|-56.290176748976|-56.290176748976|-56.290176748976|-56.290176748976|-56.290176748976|-57.234087811295|-58.318431706763|-58.889922296049|-59.627692499692|-59.870771927894|-61.431967571114|-62.803296436573|-64.30588591287|-66.113207739696|-66.129668494617|-66.129668494617|-66.129668494617|-66.826298471463|-69.382554950728|-74.286509881247|-74.286509881247|-74.286509881247|-74.286509881247|-74.286509881247|-74.286509881247|68.341346251745|68.341346251745|68.341346251745|68.341346251745
03203|19854|/equities/leifheit-ag|DAXCLASSIC|-16.324915131224|-16.324915131224|-16.444349827913|-16.460388782453|-16.580987536059|-16.942885871711|-16.942885871711|-16.989318313403|-17.049241955857|-17.084558537689|-17.084558537689|-17.165987660265|-17.165987660265|-17.165987660265|-17.165987660265|-17.165987660265|-17.165987660265|-17.165987660265|-17.165987660265|-17.165987660265|-17.165987660265|-17.165987660265|-17.165987660265|-17.165987660265|-17.320542257998|-17.463374065197|-17.463374065197|-17.463374065197|-17.463374065197||-17.463374065197|-17.463374065197|-17.463374065197|||-17.463374065197|-17.463374065197|-17.463374065197|-17.463374065197|-17.463374065197|-17.463374065197|-17.463374065197|-17.463374065197|-17.463374065197|-17.463374065197|-17.867637341593|-18.053851575145|-18.053851575145|-18.053851575145|-18.053851575145|-18.053851575145|-18.22927937959|16.123100531997|16.123100531997|16.123100531997|16.123100531997|16.123100531997|16.123100531997|16.123100531997|16.123100531997|16.123100531997|16.123100531997|16.123100531997|16.123100531997|15.947888441551|15.675431432182|-17.235684162825|-17.235684162825|-17.235684162825|-17.235684162825|-17.235684162825|-17.235684162825|-17.235684162825|-17.235684162825|-17.242426561481|-17.26102052398|-17.26102052398|-17.503911661522|-17.832124365056|-18.21624993029|-18.35694407029|-18.566048606712|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.666255211218|-18.768061239834|-18.802854423311|-18.802854423311|-19.117061169707|18.153627501581|18.153627501581|18.153627501581|18.153627501581|18.153627501581|18.153627501581|18.153627501581|18.153627501581|18.153627501581|18.153627501581|18.153627501581|18.153627501581|18.153627501581|18.006807762885|17.846453197029|17.801614451438|17.711550988544|17.711550988544|17.711550988544|17.711550988544|17.711550988544|17.711550988544|17.711550988544|17.711550988544|17.711550988544|17.711550988544|17.711550988544|17.711550988544|17.711550988544|17.711550988544|17.690913847103|17.690913847103|17.690913847103|17.575499281|17.575499281|17.575499281|17.478457986239|17.478457986239|17.478457986239|17.478457986239|17.478457986239|17.478457986239|17.478457986239|17.478457986239|17.478457986239|17.478457986239|17.478457986239|17.478457986239|17.478457986239|17.478457986239|17.478457986239|17.478457986239|17.478457986239|17.478457986239|17.478457986239|17.478457986239|17.478457986239|17.094700461704|17.094700461704|17.063556280488|16.748395379775|16.423887662671|16.423887662671|16.423887662671|16.423887662671|16.423887662671|16.423887662671|16.423887662671|16.420985889194|-17.574146719235|-17.574146719235|-17.574146719235|-17.574146719235|-17.574146719235|-17.574146719235|-17.574146719235|-17.574146719235|-17.574146719235|-17.574146719235|-17.574146719235|-17.574146719235|-17.574146719235|-17.602494027274|-17.602494027274|-17.602494027274|-17.602494027274|-17.602494027274|-17.602494027274|-17.602494027274|-17.602494027274||-17.602494027274|-17.602494027274|-17.672214748745|-17.841349975141|-17.879277856121|16.269641670595|16.269641670595|16.269641670595|16.269641670595|16.269641670595|16.269641670595|16.269641670595|16.269641670595|16.269641670595|||16.269641670595|16.269641670595|16.080158323061|15.889064040461|15.881182051013|-17.997183163581|-17.997183163581|-18.006314601996|-18.006314601996|-18.006314601996|-18.109957850812|-18.109957850812|-18.109957850812|-18.109957850812|-18.109957850812|-18.109957850812|-18.205228442361|-18.205228442361|-18.205228442361|-18.205228442361|-18.205228442361|-18.205228442361|-18.205228442361|-18.205228442361|-18.205228442361|-18.3546984134|-18.800775362152|-18.95086195855|-19.003179157097|-19.203318250672|-19.203318250672
03204|6339|/equities/leoni-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.13794284892105|-0.19486983224774|-0.1984442554417|-0.20036028656726|-0.20470032339696|-0.20880035333506|-0.20930039079843|-0.2111670964499|-0.21650788985907|-0.22240402219674|-0.22240402219674|-0.22240402219674|-0.22240402219674|-0.22240402219674|-0.22561558300677|-0.24117287623024|-0.25914763992734|-0.27386403454352|-0.29606004636606|-0.30265767239522|-0.30265767239522|-0.30265767239522|-0.31052519588549|-0.33428910853552|-0.33955267670613|-0.33955267670613|-0.33955267670613|-0.33955267670613|-0.34983631474952|-0.35527711060481|-0.35527711060481|-0.35527711060481|-0.35527711060481|-0.35527711060481|-0.35527711060481|-0.35527711060481|-0.35527711060481|-0.35527711060481|-0.35527711060481|-0.35527711060481|-0.35527711060481|-0.35527711060481|-0.35527711060481|-0.35527711060481|-0.35527711060481|-0.35527711060481|-0.35527711060481|-0.35527711060481|-0.3718356605684|-0.37276185677175|-0.37640204446983|-0.38678006681548|-0.39670007596132|-0.40502786547738|-0.407142063653|-0.40838007758671|-0.43003341368629|-0.43538475229451|-0.43538475229451|-0.43538475229451|-0.43538475229451|-0.43538475229451|-0.43538475229451|-0.43538475229451|-0.44301082573676|-0.4643453683273|-0.46537199223385|-0.46537199223385|-0.46537199223385|-0.46537199223385|-0.46537199223385|-0.48380220658631|-0.50403022906351|-0.52822801626576|-0.55150335041299|-0.55958705210701|-0.58595783389294|-0.60489759568466|-0.63513622073215||-0.6571233894067|-0.6571233894067|-0.6571233894067|-0.6571233894067|-0.6571233894067|-0.69905377048442|-0.74944862826212|-0.78947070106913|-0.84557855476989|-0.91047617186058|-1.0070846294799|-1.1040662582758|-1.2036847368482|-1.2278177768989|||-1.2278177768989|-1.2278177768989|-1.2278177768989|-1.2278177768989|-1.2278177768989|-1.2949364103657|-2.6766849384023|-3.202205424542|-3.2787837507932|-3.2895375890432|-3.3447082884773|-3.3687972038572|-3.3687972038572|-3.3687972038572|-3.3687972038572|-3.3687972038572|-3.3687972038572|-3.3687972038572|-3.3687972038572|-3.3776634103264|-3.4512927141681|-3.4978807863146|-3.5119258960496|-3.5119258960496|-3.5119258960496|-3.5119258960496|-3.522473238178|-3.5546369268584|-3.5731520204729|-3.6076135005097|-3.6946816008996
03205|19857|/equities/logwin-ag|DAXCLASSIC|266.82394016576|266.82394016576|266.82394016576|266.82394016576|266.82394016576|264.60211271024|264.60211271024|264.60211271024||262.22456967804|262.10229036768|262.10229036768|262.10229036768|260.78434833093|260.78434833093|260.78434833093|260.78434833093|260.78434833093|260.78434833093|260.78434833093|260.78434833093|258.31594258992|255.79549176658|254.55054640731|251.05616267479|247.1735140831|247.04053055515|247.04053055515|247.04053055515||247.04053055515|247.04053055515|247.04053055515|||247.04053055515|247.04053055515|247.04053055515|247.04053055515|247.04053055515|246.33490406211|-258.7327602565|-258.7327602565|-258.7327602565|-258.7327602565|-258.7327602565|-258.7327602565|-258.7327602565|-258.7327602565|-258.7327602565|-258.7327602565|-258.7327602565|-258.7327602565|-261.14751139611|-263.60834599568|-263.98333407481|-263.98333407481|-263.98333407481|-263.98333407481|-263.98333407481|-263.98333407481|-263.98333407481|-263.98333407481|-265.20370452756|-265.33744947507|-265.52771540132|-265.52771540132|-268.4752393348|-270.68548066025|-270.68548066025|-271.76164517805|-272.51293908672||261.87291470775|261.87291470775|259.42203914727|259.42203914727|259.42203914727|259.42203914727|259.42203914727|259.42203914727|259.42203914727|259.42203914727|259.42203914727|259.42203914727|259.42203914727|259.42203914727|258.60745573737|258.60745573737|257.92278486095|257.92278486095|255.3586498455|251.73183316166|251.03537017962|248.81707797736|240.79675330818|240.14413988664|240.14413988664|-251.12751122293|-251.12751122293|-251.12751122293|-251.12751122293|-255.69723469214|-256.33026076904|-256.81513675191|-256.81513675191|251.9756683995|251.9756683995|251.9756683995|251.9756683995|251.9756683995|251.9756683995|251.9756683995|251.9756683995|251.9756683995|251.9756683995|251.74158858582|251.74158858582|251.74158858582|251.74158858582|251.74158858582|251.74158858582|251.74158858582|251.74158858582|250.82398731757|249.80443035286|247.67158928095|247.13433370571|247.13433370571|247.13433370571|247.13433370571|247.13433370571|247.13433370571|247.13433370571|247.13433370571|247.13433370571|243.32728556243|243.32728556243|243.32728556243|243.32728556243|243.32728556243|243.32728556243|243.32728556243|243.32728556243|243.32728556243|243.32728556243|243.32728556243|243.32728556243|243.32728556243|243.32728556243|240.62627847214|-251.90082086641|-251.90082086641|-251.90082086641|-251.90082086641|-251.90082086641|-251.90082086641|-251.90082086641|-251.90082086641|-255.11332935625|-255.11332935625|-255.11332935625|-255.11332935625|-255.11332935625|-255.11332935625|-255.37671040858|-255.37671040858|-255.37671040858|-255.37671040858|-255.37671040858|-255.37671040858|-256.46340310323|-256.46340310323|-256.46340310323|-256.46340310323|-256.46340310323|-256.46340310323|-260.88669835834|-260.88669835834|-260.88669835834|-262.09633150927|-266.66259056585|-269.94146983439|-269.94146983439|-270.69317263505|-270.69317263505|-271.54796959449|-274.38663288277|-274.54070320308|-277.35889284331|-277.35889284331|-278.62099204812|-279.58147166435|-279.58147166435|-279.69410652235|-279.69410652235|-279.69410652235|-279.69410652235|-279.69410652235|-279.69410652235|-284.41702187516|-284.41702187516|-284.41702187516|-284.41702187516||-284.41702187516|-284.41702187516|-288.57446875017|-288.67637364757|-288.67637364757|-288.67637364757|-288.67637364757|-289.06959709577|-289.06959709577|-292.9662189953|-295.83020438313|-295.83020438313|-295.83020438313|-296.92244931459|||-298.2471659051|-298.94129545011|285.61139170081|285.61139170081|285.61139170081|285.16901646214|285.16901646214|285.16901646214|285.16901646214|283.8339421048|283.8339421048|283.8339421048|283.8339421048|283.8339421048|283.8339421048|283.8339421048|283.8339421048|283.8339421048|283.8339421048|283.8339421048|278.51103963556|-294.91876089816|-294.91876089816|-294.91876089816|-294.91876089816|-294.91876089816|-294.91876089816|-294.91876089816|-294.91876089816|-294.91876089816|-294.91876089816
03206|962919|/equities/ludwig-beck-ag?cid=962919|DAXCLASSIC|24.408532150117|24.318979607276|24.318979607276|24.318979607276|24.318979607276|24.187755331123|24.108615911365|23.787351966302|23.452019548493|23.452019548493|23.452019548493|23.452019548493|23.452019548493|23.452019548493|22.724465635174|20.982739742987|19.503043607862|-20.653509483287|-20.653509483287|-20.653509483287|-20.653509483287|-20.653509483287|-20.653509483287|-20.653509483287|-20.653509483287|-20.653509483287|-20.653509483287|-20.653509483287|-20.653509483287||-20.959455235743|-21.121616928603|-21.301796587337|||-21.385329096437|-21.511517468942|-21.511517468942|-21.73992868842|-21.73992868842|-21.73992868842|-21.73992868842|-21.73992868842|-21.73992868842|-21.816587410385|-23.573986541358||23.295569831433|23.039523264106|23.008053704466|23.008053704466|22.761017689092|22.761017689092|22.761017689092|22.761017689092|22.761017689092|22.445574531934|22.426467324258|22.426467324258|22.426467324258|22.426467324258|22.373479823519||22.373479823519|22.373479823519|22.344352548947|22.344352548947|22.344352548947|22.344352548947|22.344352548947|22.12389114564|22.12389114564|22.048768024372|21.965297889628|21.8361700316|21.8361700316|21.629078469865|21.076753495129|-22.248051460152|-22.542279251819|-22.980311297052|-23.433678307658|-23.58951036454|-23.58951036454|-23.58951036454|-23.58951036454|-23.58951036454|-23.627790192037|-23.627790192037|23.093821795866|23.093821795866|23.093821795866|23.093821795866|23.093821795866|23.093821795866|23.093821795866|23.041755468371|23.041755468371|22.979728255805|22.910809130731|22.834232325093|22.754607147072|22.754607147072|22.616230375341|22.506922596882|22.485468937501||21.617187157323|21.441319932595|21.423687711971|21.10085015976|21.10085015976|-22.354611654154|-23.282901414093|-23.792112809483|-24.602346930309|-25.38038638941|-25.889318083299|25.104834776868|25.104834776868|25.104834776868|25.104834776868|25.104834776868|24.905371592828|24.56152505167|-25.582068181239|-25.582068181239|-25.735631439644|-26.053865835939|-26.053865835939|-26.959850653315|-27.666481958378|-27.666481958378|-28.007201921663|-28.074668844233|-28.149632091533|27.461854443849|27.461854443849|27.461854443849|27.461854443849|27.461854443849|27.461854443849|27.461854443849|27.290949382054|26.389943482332|25.911047169293|25.52935375851|25.52935375851|25.52935375851|25.52935375851|25.454837424684|25.272041116742|25.046712754598|-25.948097257227|-26.075429280121|-26.075429280121|-26.19492121043|-26.549912879888|-26.578904408516|-26.578904408516|-26.821005576519|-26.890006111361|-26.966673372297|-27.38519159744|-27.439102347138|26.643084699428|26.643084699428|26.381204373876|-26.667649012976|-26.667649012976|-26.786276638699|-27.095862719961|-27.105848208305|-27.105848208305|-27.105848208305|-27.192110634467|-27.192110634467|-27.192110634467|-27.302345064637|-27.335938960708|-27.373265511897|-27.412023640337|-27.412023640337|-27.412023640337|-27.435581737826|-27.550646629675|-27.589607281535|-27.632896894712|-27.680996464909|27.23600986357|27.23600986357|27.23600986357|27.23600986357|27.23600986357|26.973345522036|26.926351834656|26.926351834656|26.60705704305|26.52105854879|26.52105854879|26.178954960352|26.106117056042|26.106117056042|25.962352114949||25.680392510398|25.18133799565|25.18133799565|25.18133799565|25.18133799565|25.18133799565|25.072933225155|-26.344667808671|-26.344667808671|-26.449630940909|-26.732923627953|-27.014359925699|-27.21896337986|-27.21896337986|||-27.776625680923|-27.838469264252|-27.838469264252|-27.838469264252|-27.838469264252|-27.838469264252|-27.838469264252|-27.838469264252|-27.838469264252|-27.838469264252|-27.838469264252|-27.998299436815|-28.286999098733|27.734568929138|27.734568929138|27.560632758077|27.245146915577|27.161274350641|27.068564109875|27.068564109875|27.068564109875|27.068564109875|-27.92381892726|-28.104242595535|27.596704204741|27.596704204741|27.596704204741|27.596704204741|27.52967125383|-28.092470797937|-28.092470797937
03207|349|/equities/dt-lufthansa|STOXX600/DAXCLASSIC/EAFAGROWTH/EAFAVALUE|7.3984425706568|7.3984425706568|7.3984425706568|7.3984425706568|7.3984425706568|7.3984425706568|-7.7966546170588|-7.7966546170588|-7.7966546170588|-7.7966546170588|-7.7966546170588|-7.7966546170588|-7.7966546170588|-7.7966546170588|-7.7966546170588|-7.7966546170588|-7.7966546170588|-7.7966546170588|-7.9292271791427|-8.0894192256893|-8.1699100907605|-8.1776088629978|-8.1776088629978|-8.1776088629978|-8.1776088629978|-8.1776088629978|-8.1776088629978|-8.2394541805339|-8.4263380175776||7.8522527845916|7.8522527845916|7.8522527845916|||7.8522527845916|7.8522527845916|7.8522527845916|7.8522527845916|7.8522527845916|7.8522527845916|7.8522527845916|7.8522527845916|7.8522527845916|7.8522527845916|7.8522527845916|7.8522527845916|7.8522527845916|7.7085031571451|7.6675590478119|7.4747876550022|7.3724013929728|7.3724013929728|7.3724013929728|7.3724013929728|7.3724013929728|7.3724013929728|7.3724013929728|7.3724013929728|7.3724013929728|7.2926123545306|7.219847194104|7.1911635307786|7.0277372364995|6.9600488573759|6.9600488573759|6.9600488573759|6.8196368425756|6.8196368425756|6.8196368425756|6.6811518900559|-7.1493311143012|-7.1493311143012|-7.1682566245498|-7.2096401592703|-7.2096401592703|-7.2096401592703|-7.2096401592703|-7.2096401592703|-7.2096401592703|-7.2633223953746|-7.4026917288592|-7.5022130619476|-7.6736809292314|-7.6983212589854|-7.6983212589854|-7.6983212589854|-7.6983212589854|-7.6983212589854|-7.6983212589854|-7.6983212589854|-7.6983212589854|-7.6983212589854|-7.8960792355663|-8.0552547831145|-8.083277274896|-8.083277274896|-8.1754190675962|-8.2130214365045|-8.4317461552134|-8.4371542165295|-8.4371542165295|-8.4371542165295|-8.4371542165295|-8.4912824575124|-8.5196570427842|-8.5196570427842|-8.5517705366034|-8.5517705366034|-8.5517705366034|-8.5517705366034|-8.5517705366034|-8.6526204557537|-8.6526204557537|-8.6526204557537|-8.6526204557537|-8.6526204557537|-8.6526204557537|-8.6526204557537|-8.6526204557537|-8.6526204557537|-8.8168005381822|-8.8309447406397|-8.9302717975627|-8.9776908878762|-8.9899903408111|-9.1488780568507|-9.1924199076126|-9.2096938631552|-9.2096938631552|-9.2096938631552|-9.2096938631552|-9.2096938631552|-9.2096938631552|-9.2096938631552|-9.2096938631552|-9.2096938631552|-9.3104987604157|-9.3104987604157|-9.3104987604157|-9.3104987604157|-9.3104987604157|-9.3104987604157|-9.3116721458661|-9.3116721458661|-9.3116721458661|-9.3116721458661|-9.3116721458661|-9.3116721458661|-9.4613017845405|-9.5315024376195|-9.5332933473343|-9.5332933473343|-9.6029364444257|-9.6029364444257|-9.6029364444257|-9.7484109835268|-9.7484109835268|-9.7484109835268|-9.7484109835268|-9.7484109835268|-9.7484109835268|-9.7484109835268|-9.7484109835268|-9.7484109835268|-9.7484109835268|-9.7484109835268|-9.7484109835268|-9.7484109835268|-9.7484109835268|-9.7484109835268|-9.7484109835268|-9.7484109835268|-9.7484109835268|-9.7484109835268|-9.7484109835268|-9.7484109835268|-9.7666124302223|-9.7666124302223|-9.8826678012683|-9.8826678012683|-9.8826678012683|-9.8826678012683|-9.8826678012683|-9.8826678012683|-9.8826678012683|-9.8826678012683|-9.8826678012683|-9.8826678012683|-9.8826678012683|-9.8826678012683|-9.8826678012683|-9.8826678012683|-9.8826678012683|-9.8826678012683|-9.9254642829711|-9.9998498344217|-10.079289983795|-10.079289983795|-10.129211027408|-10.159011663093|-10.212557602681|-10.212557602681|-10.281688986112||-10.281688986112|-10.281688986112|-10.281688986112|-10.402265294713|-10.435646852948|-10.435646852948|-10.435646852948|-10.435646852948|-10.435646852948|-10.435646852948|-10.435646852948|-10.595764275661|-10.595764275661|-10.595764275661|||-10.595764275661|-10.595764275661|-10.595764275661|-10.595764275661|-10.595764275661|-10.595764275661|-10.595764275661|-10.598751540379|-10.598751540379|-10.750057639233|-10.817059059571|-10.817059059571|-10.817059059571|-10.817059059571|-10.949288230947|-11.131336122617|-11.131336122617|-11.131336122617|-11.229151467333|10.118488214219|10.118488214219|10.118488214219|10.118488214219|9.9530982417136|9.5303310732344|9.3202531368377|9.3202531368377|9.3202531368377|9.3202531368377|9.3202531368377|9.3202531368377
03208|19863|/equities/masterflex-ag|DAXCLASSIC|-8.816891618777|-8.816891618777|-8.88014616399|-8.88014616399|-8.88014616399|-8.88014616399|-8.88014616399|-8.88014616399|-8.88014616399|-8.88014616399|-8.88014616399|-8.88014616399|8.2329100214729|8.2329100214729|8.2329100214729|8.2329100214729|8.2329100214729|8.2329100214729|8.2329100214729|8.2329100214729|8.2329100214729|8.1910113850445|8.0322345670959|7.9405694131199|7.9405694131199|7.9405694131199|7.9328545601438|-8.7798892598222|-8.7798892598222||-8.7798892598222|-8.7798892598222|-8.7798892598222|||-8.7798892598222|-8.7798892598222|-8.9071470961246|-8.9071470961246|-8.9331482835665|-8.9331482835665|-8.9331482835665|-8.9331482835665|-8.9331482835665|-9.0490536897332|8.3051409992516|8.3051409992516|8.3051409992516|8.3051409992516|8.3051409992516|8.3051409992516|8.3051409992516|8.3051409992516|8.3051409992516|8.3051409992516|8.3051409992516|8.3051409992516||8.3051409992516|8.3051409992516|8.3051409992516|8.3051409992516|8.3051409992516|8.3051409992516|8.3051409992516|8.3051409992516|8.3051409992516|8.3051409992516|8.3051409992516|8.3051409992516|8.3051409992516|8.2979346152743||8.0732607175465|7.8591786810155|-8.5058550838015|-8.5058550838015|-8.5058550838015|-8.5058550838015|-8.5058550838015|-8.9709501270212|-9.1178415709574|-9.1178415709574|-9.1178415709574|-9.1178415709574|-9.1178415709574|-9.1178415709574|-9.1178415709574|-9.1178415709574|-9.1178415709574|-9.174125009829|-9.174125009829|-9.2190277378362|-9.3135342086301|-9.3135342086301|-9.3135342086301|-9.3135342086301|-9.3135342086301|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.3148156403881|-9.4220175477511|-9.8222415417042|-9.9202689031326|-10.197739230699|-10.197739230699|-10.270821477646|-10.549801616397|-10.695736215556|-10.695736215556|-10.695736215556|-10.74081791556|-10.855353235272|-11.190392678609|10.598747438241|10.598747438241|10.598747438241|10.598747438241|10.598747438241|10.598747438241|10.598747438241|10.598747438241|10.598747438241|10.598747438241|10.598747438241|10.598747438241|10.598747438241|10.598747438241|10.598747438241|10.598747438241|10.598747438241|10.598747438241|10.537496878095|-11.358794322514|-11.358794322514|-11.358794322514|-11.358794322514|-11.358794322514|-11.358794322514|-11.358794322514|-11.358794322514|-11.358794322514|-11.358794322514|-11.358794322514|-11.358794322514|-11.358794322514|-11.358794322514|-11.358794322514|-11.358794322514|-11.358794322514|-11.358794322514|-11.358794322514|-11.534771193954|-11.760857094098|-11.925951945306|-11.944402595193|-11.944402595193|-11.944402595193|-11.944402595193|-11.944402595193|-12.31322484086|11.232223926126|11.232223926126|11.232223926126|11.232223926126|11.232223926126|11.232223926126|11.232223926126|11.232223926126|10.74482111067|10.74482111067|10.74482111067|10.74482111067|10.56091228161|10.255999914415|10.255999914415|10.255999914415|10.255999914415|10.184444868573||10.102599227717|10.102599227717|10.102599227717|10.039628456025|10.039628456025|9.9912536916784|9.9486151070122|9.8262390925624|9.7902659127158|9.7669621252398|9.681008122656|9.681008122656|9.681008122656|9.681008122656|||9.681008122656|9.681008122656|9.681008122656|9.681008122656|9.681008122656|9.3172307260536|8.8794638253655|8.8794638253655|8.8794638253655|8.8794638253655|8.8794638253655|8.8794638253655|8.8794638253655|8.8794638253655|8.8794638253655|8.8794638253655|8.8794638253655|8.8794638253655|8.8794638253655|8.8794638253655|8.8794638253655|8.8160712561569|8.8111901108381|8.6046555642681|8.5709767817649|8.5709767817649|8.5709767817649|8.5709767817649|8.5709767817649|8.5709767817649|8.5709767817649
03209|949642|/equities/max-automation-ag|DAXCLASSIC|5.8943627396743|5.8943627396743|5.8943627396743|5.8569910957392|5.8569910957392|5.8199898351095|5.8010999481835|5.7667778643147|5.7391192067328|5.7391192067328|5.7391192067328|5.6915899547126|5.6915899547126|5.6915899547126|5.5802345491959|5.5802345491959|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081||5.5627593944081|5.5627593944081|5.5627593944081|||5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5627593944081|5.5525213495089|5.5525213495089|5.5525213495089|5.5525213495089|5.5442815357866|5.5442815357866|5.5442815357866|5.4916538768956|5.4916538768956|5.4916538768956|5.4916538768956|5.4916538768956|5.4916538768956|5.4916538768956|5.4916538768956|5.4916538768956|5.4916538768956|5.4916538768956|5.4916538768956|5.4916538768956|5.4916538768956|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|-5.8235440325925|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942||5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.4721551515942|5.435600421551|5.435600421551|5.435600421551|||5.435600421551|5.435600421551|5.25955589361|5.1095065601116|5.078650016285|5.078650016285|4.9940123522441|4.9940123522441|4.9244581818758|4.8671757512819|4.8190841468983|4.7965236662853|4.7965236662853|4.782921138439|4.782921138439|4.782921138439|4.782921138439|4.782921138439|4.782921138439|4.782921138439|4.782921138439|4.782921138439|4.782921138439|4.782921138439|4.782921138439|4.7721347180047|4.6701498922417|4.6570807674005|4.6570807674005|4.6570807674005|4.6570807674005
03210|962922|/equities/mbb-industries-ag?cid=962922|DAXCLASSIC/MSCI_EU_SMALLCAP|90.817666633176|90.525185487058|90.422429081892|89.952699658049|89.569666541034|89.545264706707|89.545264706707|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943|88.319576426943||88.319576426943|88.319576426943|88.182865324506|||87.168332755986|87.168332755986|87.168332755986|85.737037328022|84.268929855843|82.693257006031|81.652339843932|81.652339843932|81.652339843932|81.652339843932|81.652339843932|81.652339843932|81.652339843932|81.652339843932|81.652339843932|81.652339843932|81.260385835814|81.260385835814|81.260385835814|81.260385835814|81.260385835814|81.260385835814|81.260385835814|80.594872303194|79.577640130991|78.754097604939|78.754097604939|78.754097604939|76.004551198956|75.048540754749|75.048540754749|75.048540754749|75.048540754749|75.048540754749|75.048540754749|75.048540754749|75.048540754749|73.287270302721|-76.76130954384|-76.76130954384|-76.76130954384|-76.76130954384|-76.76130954384|-76.76130954384|-76.76130954384|-77.034792281513|-77.794211442078|-78.256808362169|-78.256808362169|-78.256808362169|-78.695321466288|-78.695321466288|-78.695321466288|-78.695321466288|-78.695321466288|-79.344803070317|-79.925065292854|-79.925065292854|-80.037168313167|-80.037168313167|-80.037168313167|-80.037168313167|-80.037168313167|-81.219076581687|76.584672739654|76.584672739654|76.584672739654|76.584672739654|76.584672739654|76.584672739654|76.584672739654|76.462316517623|76.462316517623|76.462316517623|76.462316517623|76.462316517623|76.462316517623|75.452241220336|75.452241220336|73.585828664415|72.817584014063|72.147312773736|-77.357003980128|-77.357003980128|-77.357003980128|-77.357003980128|-78.013336399361|-78.370374285694|-78.711521982612|-78.808718240822|-78.808718240822|-78.808718240822|-78.808718240822|-78.873724923414|-78.873724923414|-78.876362467123|-79.788593126371|-79.788593126371|-79.788593126371|-79.788593126371|-79.788593126371|-79.788593126371|-80.626214584856|-81.873572015265|-82.081569447315|-82.081569447315|-82.340631447673|-82.756254790492|-82.823138439249|-82.823138439249|-82.823138439249|-82.823138439249|-82.823138439249|-82.823138439249|-82.823138439249|-82.823138439249|-82.823138439249|-82.823138439249|-82.823138439249|-82.823138439249|-82.823138439249|-82.823138439249|-82.823138439249|-82.823138439249|-82.823138439249|-82.823138439249|-82.823138439249|-82.823138439249|-82.823138439249|-83.0534854593|-83.335660427566|-83.335660427566|-83.335660427566|-83.335660427566|-83.335660427566|-83.335660427566|-83.335660427566|-83.335660427566|-83.335660427566|-83.335660427566|-83.335660427566|-83.335660427566|-83.335660427566|-83.335660427566|-83.335660427566|-83.335660427566|-83.335660427566|-83.507015307047|-83.507015307047|-83.507015307047|-83.507015307047|-83.507015307047|-83.730018279395|79.074936893865|79.074936893865|79.074936893865|79.074936893865|79.074936893865|79.074936893865|79.074936893865|79.074936893865|79.074936893865|79.074936893865|79.074936893865|79.074936893865|79.074936893865|79.074936893865|79.074936893865|79.074936893865||79.074936893865|79.074936893865|79.074936893865|79.074936893865|78.933260417961|78.270074062611|78.270074062611|77.638972367473|-82.6944935928|-82.6944935928|-82.6944935928|-82.6944935928|-82.6944935928|-82.6944935928|||-82.6944935928|-82.6944935928|-82.6944935928|-82.6944935928|-82.6944935928|-82.6944935928|-82.6944935928|-82.6944935928|-82.749373016315|-82.749373016315|-83.367125899651|-83.367125899651|-83.439664872903|-83.439664872903|-84.221851808515|-84.774278515673|-84.806326455587|-84.806326455587|-84.806326455587|-84.806326455587|-84.806326455587|-84.806326455587|-84.806326455587|-84.806326455587|-84.806326455587|-84.806326455587|-84.806326455587|-84.806326455587|-84.806326455587|-84.806326455587|-85.968139828039
03211|962923|/equities/mediclin-ag?cid=962923|DAXCLASSIC|-2.6757840203565|-2.6757840203565|-2.6757840203565|-2.6757840203565|-2.7069342774884|-2.7069342774884|-2.7069342774884|-2.7069342774884|-2.7069342774884|-2.7235860833764|-2.7235860833764|-2.7235860833764|-2.7317923965332|-2.7317923965332|-2.7317923965332|-2.7317923965332|-2.7628428229412|-2.7628428229412|-2.7628428229412|2.6946191248276|2.6573546128116|-2.7114203229905|-2.7114203229905|-2.7114203229905|-2.7349114964804|-2.769901627788|-2.7776684700218|-2.786298294726|-2.7878570475776||-2.7878570475776|-2.7878570475776|-2.7878570475776|||-2.7878570475776|2.6846033027217|2.6073370697813|2.5970411833477|2.5856013095326|-2.6855266101976|-2.6855266101976|-2.6855266101976|-2.6855266101976|-2.6855266101976|-2.6855266101976|-2.6855266101976|-2.6855266101976||-2.6855266101976|-2.6855266101976||-2.6855266101976|-2.6855266101976|-2.7061408369431|-2.7134898071696|-2.7216553296436|-2.7267350612723|-2.7267350612723|-2.7267350612723|-2.7267350612723|-2.7267350612723|-2.7267350612723|-2.7385945252405|-2.7590055323219|-2.7590055323219|-2.7934636761347|2.6640689910468|2.6640689910468|2.6640689910468|2.6640689910468|-2.6910343632636|-2.6928645338573|-2.6928645338573|-2.6928645338573|-2.6928645338573|-2.6928645338573|-2.6928645338573|-2.6928645338573|-2.6928645338573|-2.6928645338573|-2.7054050725873|-2.7104500711158|-2.7160556250364|-2.7222840182814|-2.7292044552204|-2.7321042582868|-2.7321042582868|-2.7534491536218|-2.8149434457441|-2.8210482741086|2.7649076971895|2.7649076971895|2.7649076971895|2.7649076971895|2.7649076971895|2.7649076971895|2.7649076971895|2.7476751841314|2.6974169189408|-2.7571455177742|-2.7571455177742|-2.7571455177742|-2.7571455177742|-2.7571455177742|-2.8457172112418|-2.8819079881192|-2.8910088809862|-2.9519605493794|-2.9519605493794|-2.9519605493794|-2.9519605493794|-2.9519605493794|-2.9519605493794|-2.9519605493794|-2.9519605493794|-2.9519605493794|-2.9627194491786|-2.9627194491786|-2.9627194491786|-2.9627194491786|-2.9627194491786|-2.9627194491786|-2.9852438599713|-2.9924931692688|-3.0005479573771|-3.0228310425595|-3.032034485375|-3.0555938535654|-3.0662153886119|2.9954714439387|2.9954714439387|2.9954714439387|2.9954714439387|2.9954714439387|2.9954714439387|2.9954714439387|2.9954714439387|2.9954714439387|2.9954714439387|-3.0738928499215|-3.0738928499215|-3.0738928499215|-3.0738928499215|-3.0738928499215|-3.0798809464765|-3.0863216740284|-3.0863216740284|-3.0863216740284|-3.0863216740284|-3.0863216740284|-3.0863216740284|-3.0863216740284|-3.0863216740284|-3.0863216740284|-3.0865699870098|-3.0865699870098|-3.1028024569838|3.0381288819527|3.0381288819527|3.0381288819527|3.0381288819527|3.0381288819527|3.0381288819527|3.0090321228477|3.0033690317442|2.9970767082958|2.9900852377976|2.9689836166264|-3.0444943511926|-3.0444943511926|-3.0444943511926|-3.0508647489702|-3.0508647489702|-3.0508647489702|-3.0508647489702|-3.0587386078476|-3.0710844710934|-3.0710844710934|-3.0710844710934|-3.0710844710934|-3.0710844710934|-3.0710844710934|-3.0710844710934|-3.0710844710934|-3.0710844710934|-3.1034028085505|-3.1034028085505|-3.1034028085505|-3.1034028085505|-3.1034028085505|-3.1034028085505|-3.1034028085505|-3.1034028085505|-3.1034028085505|-3.1034028085505|-3.1034028085505|-3.1034028085505|-3.1034028085505|-3.1034028085505|-3.1034028085505|-3.1034028085505|-3.1034028085505|-3.1034028085505||-3.1034028085505|-3.1034028085505|-3.1034028085505|-3.1171142296035|-3.1590709047134|-3.1590709047134|-3.1590709047134|-3.1590709047134|-3.1590709047134|-3.1590709047134|-3.1878565501963|-3.2042850600122|-3.2072655490443|-3.2072655490443|||-3.2699576046493|-3.2699576046493|-3.3110639680785|-3.3786336582769|-3.3786336582769|-3.3786336582769|3.2992960698219|3.1881065905991|-3.2948065892043|-3.2948065892043|-3.3050581392604|-3.3050581392604|-3.3050581392604|-3.3050581392604|-3.3074669501707|-3.3074669501707|-3.3074669501707|-3.3074669501707|-3.3074669501707|-3.3463617507718|-3.3463617507718|-3.3463617507718|-3.3463617507718|3.2751534841566|3.2057261623838|-3.2636880275077|-3.2636880275077|-3.2636880275077|-3.2636880275077|-3.2796533766131|-3.3473927249224
03212|993276|/equities/medios-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.777272004413|-15.80811356827|-15.80811356827|-16.176066160746|-16.176066160746|-16.29340659308|-16.362673983834|-16.496722672226|-16.496722672226|-16.496722672226|-16.496722672226|-16.583329405082|-16.583329405082|-16.583329405082||-16.583329405082|-16.583329405082|-16.583329405082|||-16.583329405082|-16.583329405082|-16.583329405082|-16.583329405082|-16.591477091327|-17.111641335504|-17.337379746985|-17.441531770043|-17.615035817151|16.362936560536|16.362936560536|16.362936560536|16.362936560536|16.362936560536|16.362936560536|16.362936560536|16.128679646413|16.128679646413|16.128679646413|16.128679646413|16.128679646413|16.128679646413|16.057421672522|15.964913037285|15.929902344793|15.893225543863|15.808796927231|15.808796927231|15.249774982418|15.048638398874|14.813874977887|14.813874977887|14.786527918511|14.665030319087|14.520033976096|14.233370830238|13.912634268536|13.682927068884|13.502140982079|13.465976258766|13.465976258766|13.256390691112|13.256390691112|13.11932312152|-14.816819314772|-14.816819314772|-14.816819314772|-14.816819314772|-14.816819314772|-15.097577603452|-15.266196868809|-15.321476517658|-15.321476517658|-15.321476517658|-15.321476517658|-15.425824670935|-15.425824670935|-15.425824670935|-15.975008123442|-15.975008123442|-15.975008123442|-15.975008123442|-16.030146197305|-16.030146197305|-16.030146197305|-16.030146197305|-16.030146197305|-16.030146197305|-16.030146197305|-16.030146197305|-16.030146197305|-16.030146197305|-16.104607030006|-16.256408046011|-16.256408046011|-16.256408046011|-16.256408046011|-16.256408046011|-16.256408046011|-16.256408046011|-16.256408046011|-16.256408046011|-16.388231514035|-16.609145798217|-16.644748304522|-16.644748304522|-16.817089538237|-16.817089538237|-16.817089538237|-16.894678144863|-16.894678144863|-17.314086946305|-17.740096551905|16.193985430244|16.193985430244|16.193985430244|16.193985430244|16.193985430244|16.193985430244|16.193985430244|16.193985430244|16.193985430244|16.193985430244|16.193985430244|16.193985430244|16.132206775351|15.877344266786|15.877344266786|15.877344266786|15.877344266786|15.877344266786|15.877344266786|15.877344266786|15.877344266786|15.877344266786|15.877344266786|15.491493269485|-17.021672351932|-17.021672351932|-17.021672351932|-17.021672351932|-17.021672351932|-17.021672351932|-17.021672351932|-17.021672351932|-17.021672351932|-17.021672351932|-17.184080397394|-17.224533596863|-17.778369999847|-18.264284358742|-18.264284358742|-18.440316344105|-18.594796022666|-18.657545150894|-18.657545150894|-18.657545150894|-18.657545150894|-18.657545150894|-18.657545150894|-18.657545150894|-18.657545150894|-18.657545150894|-18.717272720489|-18.854252969569|-18.854252969569|-18.854252969569|-18.854252969569|-18.854252969569|-18.854252969569|-18.854252969569|-18.854252969569|-18.854252969569|-18.854252969569|-18.854252969569|-18.854252969569|-18.854252969569|-18.854252969569|-18.986948502667|-19.038830665093|-19.070888989691|-19.070888989691|-19.070888989691|-19.070888989691|-19.070888989691|-19.070888989691|-19.070888989691|-19.289877142646|-19.823631031167||-19.823631031167|-19.823631031167|-19.934034275623|-20.540038664708|18.788493687809|18.788493687809|18.788493687809|18.788493687809|18.788493687809|18.788493687809|18.788493687809|18.788493687809|18.788493687809|18.788493687809|||18.788493687809|18.788493687809|18.788493687809|18.788493687809|18.788493687809|18.788493687809|18.788493687809|18.788493687809|18.788493687809|18.788493687809|18.788493687809|18.788493687809|18.788493687809|18.788493687809|18.788493687809|18.788493687809|18.788493687809|18.788493687809|18.788493687809|18.788493687809|18.788493687809|18.788493687809|18.788493687809|18.083880908953|17.495423855237|17.48126444926|17.48126444926|17.163268153027|17.163268153027|17.163268153027|17.163268153027
03213|1029194|/equities/metro-wholesale-de|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-6.1231550333076|-6.2968391441828|6.0515375455088|6.0515375455088|6.0515375455088|6.0515375455088|6.0515375455088|6.0515375455088|6.0515375455088|6.0515375455088|5.9817680589046|5.9817680589046|5.9817680589046|5.9817680589046|5.9817680589046|5.9817680589046|5.9817680589046|5.9817680589046|5.9817680589046|5.9817680589046|5.9733531995709|5.9423187716134|5.9423187716134|5.9403542659159|5.8972715641583|5.8972715641583|5.8972715641583|5.8972715641583|5.8847465013492||-6.4146203469582|-6.4146203469582|-6.4146203469582|||-6.4146203469582|-6.4146203469582|-6.4146203469582|-6.4146203469582|-6.4146203469582|-6.4146203469582|-6.4146203469582|-6.4146203469582|5.8682212036959|5.8682212036959|5.8682212036959|5.8682212036959|5.8682212036959|5.8682212036959|5.8682212036959|5.8682212036959|5.8682212036959|5.8682212036959|5.8682212036959|5.8682212036959|5.8682212036959|5.8682212036959|5.8682212036959|5.8682212036959|5.8682212036959|-6.4469443844547|-6.4469443844547|-6.4469443844547|-6.4469443844547|-6.4469443844547|-6.4469443844547|-6.4469443844547|-6.4469443844547|-6.4469443844547|-6.4469443844547|-6.4469443844547|-6.4469443844547|-6.4469443844547|-6.4469443844547|-6.4469443844547|-6.4721604504839|-6.5112894021422|-6.5150438903604|-6.6644930970706|-6.6685858861262|-6.6685858861262|-6.6685858861262|-6.6685858861262|-6.6685858861262|-6.6685858861262|-6.6959287740184|-6.7994110526047|-6.7994110526047|-6.7994110526047|-6.7994110526047|-6.8493978259606|-6.8493978259606|-6.8493978259606|-6.9032196466175|-6.9825083763879|-6.9825083763879|-6.9825083763879|-6.9825083763879|-7.0444536508765|-7.2080040046072|-7.3658376875295|-7.399366353869|-7.399366353869|-7.399366353869|-7.399366353869|-7.399366353869|-7.399366353869|-7.399366353869|-7.4446729712683|-7.4446729712683|-7.4446729712683|-7.5014479225308|-7.5014479225308|-7.569385621621|-7.569385621621|-7.569385621621|-7.569385621621|-7.569385621621|-7.569385621621|-7.569385621621|-7.569385621621|-7.569385621621|-7.569385621621|-7.569385621621|-7.569385621621|-7.6120948765828|-7.7045498925396|-7.7974279808349|-7.7974279808349|-7.7974279808349|-7.7974279808349|-7.8754189612044|-7.8754189612044|-7.8754189612044|-7.930743442815|-7.9583260867788|-8.0086956127699|7.6548819754429|7.6548819754429|7.6548819754429|7.6548819754429|7.5709799631776|7.5149451533383|7.5149451533383|7.5149451533383|7.4585499542097|7.456444291841|7.3646605595075|-7.6529982195509|-7.6529982195509|-7.6529982195509|-7.6529982195509|-7.6529982195509|-7.6529982195509|-7.6529982195509|-7.6529982195509|-7.6529982195509|-7.6529982195509|-7.6529982195509|-7.6529982195509|-7.6529982195509|-7.6529982195509|-7.6529982195509|-7.6529982195509|-7.6529982195509|-7.6529982195509|-7.6529982195509|-7.6529982195509|-7.6529982195509|-7.6529982195509|-7.6529982195509|-7.6529982195509|-7.6529982195509|-7.6529982195509|-7.6529982195509|-7.6529982195509|-7.6529982195509|-7.6529982195509|-7.6529982195509|-7.6529982195509|-7.6529982195509|-7.6529982195509|-7.6529982195509|-7.7280537139721|-7.8046382980347|-7.8046382980347|-7.8046382980347|-7.8048617080407|-7.8048617080407|-7.8701918568291|-7.8701918568291|-7.8701918568291|-7.8701918568291|-7.8701918568291|7.3238479385878|7.3238479385878|7.3238479385878|7.3238479385878|7.3238479385878|7.3238479385878|-7.9085432143366|-7.9085432143366|-8.0069924826264|-8.0445478408167||-8.0445478408167|-8.0445478408167|-8.0445478408167|-8.0445478408167|-8.0475124444633|-8.0475124444633|-8.0475124444633|-8.0475124444633|-8.0475124444633|-8.0475124444633|-8.0475124444633|-8.0475124444633|-8.0475124444633|-8.0475124444633|||-8.0475124444633|-8.0475124444633|-8.0475124444633|-8.0475124444633|-8.0475124444633|-8.0475124444633|-8.0475124444633|-8.0475124444633|-8.0859649524902|-8.0859649524902|-8.0859649524902|-8.0859649524902|-8.0859649524902|-8.0859649524902|-8.0859649524902|-8.2002386368883|-8.2347095319046|-8.3280108580339|-8.404456285343|-8.5371737521063|-8.7046371611369|-8.822374466659|-8.8593056241686|-8.9767284967298|-8.9970413551648|-8.9970413551648|-9.1175459077975|-9.2053284304033|-9.3186987391987|-9.3954982748604|-9.4806771973739
03214|1029195|/equities/metro-wholesale-pref-de|DAXCLASSIC|-7.5308175012216|-8.0453529804663|7.186617904414|7.186617904414|7.186617904414|7.186617904414|7.186617904414|7.186617904414|7.186617904414|7.186617904414|7.186617904414|7.186617904414|7.186617904414|7.186617904414|7.186617904414|7.186617904414|7.186617904414|7.1295756294873|6.9689728633725|6.8488587158878|6.8402578558401|6.8402578558401|6.6297775184116|6.6297775184116|6.6297775184116|6.607238868818|6.607238868818|6.607238868818|6.4802652243611||6.2879819227144|6.2879819227144|6.2713855993118|||6.2713855993118|6.2713855993118|6.2713855993118|6.2713855993118|6.2713855993118|6.0432062691413|-6.5347272552557|-6.5347272552557||-6.5347272552557|-6.5347272552557|-6.5347272552557|-6.5347272552557|-6.5347272552557|-6.5347272552557|-6.5969192890666|-6.6214259882067|-6.6214259882067|-6.6214259882067|-6.6214259882067|-6.6214259882067|-6.6214259882067|-6.633438033469||-6.633438033469||-6.633438033469|-6.633438033469|-6.633438033469|-6.633438033469|-6.633438033469|-6.633438033469|-6.633438033469|-6.633438033469|-6.633438033469|-6.633438033469|-6.633438033469|6.1406241847327|6.1312492107076|-6.3891982533408|-6.3891982533408|-6.4574425990795|-6.5382006265762|-6.5382006265762|-6.5757784951663|-6.6341984127336|-6.7217742141946|-6.7217742141946|-6.7217742141946|6.3535840581011|-6.6402598334533|-6.6402598334533|-6.6402598334533|-6.6402598334533|-6.6402598334533|-6.6402598334533|-6.7558444024437|-6.8645782919701|-6.8645782919701|-6.8645782919701|-6.8645782919701|-6.8645782919701|-6.8645782919701|-6.8645782919701|-6.9411981339781|-6.9640602497309|-6.9640602497309|-6.9640602497309|-6.9640602497309|-6.9640602497309|-6.9640602497309|-6.9640602497309|-6.9934002986716|-6.9982223898356|-7.0307577933719|-7.0307577933719|-7.0307577933719|-7.047849174126|-7.047849174126|-7.0670547703726|-7.0767896808527|-7.0767896808527|-7.0767896808527|-7.11309959241|-7.1673329864194|-7.1757195067319|-7.1757195067319|-7.2317144070805|-7.2317144070805|-7.2317144070805|-7.2317144070805|-7.2317144070805|-7.2317144070805|-7.2317144070805|-7.2317144070805|-7.2317144070805|-7.25084371882|-7.25084371882|-7.25084371882|-7.25084371882|-7.25084371882|-7.25084371882|-7.25084371882|-7.25084371882|-7.25084371882|-7.25084371882|-7.25084371882|-7.25084371882|-7.25084371882|-7.25084371882|-7.25084371882|-7.25084371882|-7.25084371882|-7.25084371882|-7.25084371882|-7.25084371882|-7.25084371882|-7.25084371882|-7.25084371882|-7.2730640802|-7.2730640802|-7.2730640802|-7.2730640802|-7.2730640802|-7.2730640802|-7.2730640802|-7.2730640802|-7.2730640802|-7.2730640802|-7.2730640802|-7.2730640802|-7.2730640802|-7.2730640802|-7.2730640802|-7.2730640802|-7.2730640802|-7.2730640802|-7.2730640802|-7.2730640802|-7.2730640802|-7.2730640802|-7.2730640802|-7.2730640802|-7.2730640802|-7.2730640802|-7.277866084173|-7.277866084173|-7.277866084173|-7.3531843101479|-7.3924270112754|-7.4138078114988|-7.4331040735599|-7.4331040735599|-7.4331040735599|-7.462916081879|-7.462916081879|-7.462916081879|-7.462916081879|-7.4810177151069|7.2655357449469|-7.3605157435805|-7.4144620432755|-7.4549578576508|-7.6221752596368|-7.623354555385|-7.623354555385|-7.623354555385|-7.6592828181239|-7.6882135636483||-7.6882135636483|-7.6882135636483|-7.703570684556|-7.7264134208195|-7.7264134208195|-7.7264134208195|-7.7264134208195|-7.7264134208195|-7.7264134208195|-7.7264134208195|-7.7264134208195|-7.7264134208195|-7.7264134208195|-7.7264134208195|||-7.7264134208195|-7.7264134208195|-7.7264134208195|-7.7264134208195|-7.7264134208195|-7.7264134208195||-7.7264134208195|||||-7.8876816210738||-7.9196460972882|-7.9996067959575|-8.24551705003|-8.24551705003|-8.24551705003|-8.3345889647828|-8.3345889647828|-8.5995435803055|-8.6300478079715|-8.7167197442495|-8.7796886471072|-8.7963788508748|-8.7963788508748|-8.7963788508748|-8.7963788508748||
03215|1174802|/equities/mister-spex-se|DAXCLASSIC|3.4268685557204|3.4268685557204|3.3565205311066|3.3050228859856|3.1816919938143|3.0055561304685|3.0055561304685|3.0055561304685|3.0055561304685|2.9788938529366|2.9788938529366|2.9788938529366|2.8448820784217|2.7867012961266|2.7867012961266|2.7867012961266|2.7867012961266|2.7867012961266|2.7867012961266|2.7867012961266|2.7867012961266|2.7867012961266|2.7867012961266|2.7867012961266|2.7867012961266|2.7867012961266|2.7867012961266|2.7867012961266|2.7867012961266||2.7867012961266|2.7867012961266|2.7507792825564|||2.7291411950098|-3.1235778905424|-3.1235778905424|-3.1235778905424|-3.1235778905424|-3.1235778905424|-3.1235778905424|-3.1235778905424|-3.1235778905424|-3.15282473687|-3.15282473687|-3.15282473687|-3.15282473687|-3.15282473687|-3.15282473687|-3.15282473687|-3.15282473687|-3.1792497118718|-3.1857488607611|-3.1857488607611|-3.1857488607611|-3.1857488607611|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2120874721205|-3.2228750076996|-3.2779167324422|-3.3218519720897|-3.3657431834844|-3.3657431834844|-3.3794367704024|-3.3974297480705|-3.4632553344438|-3.4872905773231|-3.4872905773231|-3.5033785151451|-3.5420871097742|-3.6725968077115|-3.6987186487441|-3.7060763897636|-3.7375848361892|-3.8220384991878|-3.9169873039716|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-3.9368898237605|-4.0234134419047|-4.0234134419047|-4.1265705805446|-4.2278159643432|-4.2278159643432|-4.2278159643432|-4.2578511795755|-4.2643532690879|-4.2643532690879|3.7712368219646|3.7712368219646|3.7712368219646|3.7185964418288|3.5967739106147|3.5114153757061|3.4201838191312|3.3618709043178|3.3132049673763|3.3132049673763|3.2941165758467|3.2490184123092|3.1515562804703|-3.5906236886081|-3.5906236886081|-3.5906236886081|-3.5906236886081|-3.5906236886081|-3.5906236886081|-3.5906236886081|-3.5906236886081|-3.5906236886081|-3.5906236886081|-3.6368041169971|-3.7717409052598|-3.7717409052598|-3.7717409052598|-3.813873062099|-3.813873062099|-3.813873062099|-3.813873062099|-3.813873062099|-3.813873062099|-3.813873062099|-3.813873062099|-3.813873062099|-3.813873062099|-3.813873062099|-3.813873062099|-3.813873062099|-3.813873062099|-3.813873062099|-3.813873062099|-3.813873062099|-3.813873062099|-3.813873062099|-3.813873062099|-3.813873062099|-3.8259699980031|-3.851077719928|-3.8581418554001|-3.8712114854235|-3.8712114854235|-3.8712114854235|-3.8712114854235|-3.8712114854235|-3.8712114854235|-3.8712114854235|-3.8823530000957|-3.8823530000957|-3.8823530000957|-3.8823530000957|-3.8823530000957|-3.9451143656078|-4.1072663710041|-4.1072663710041||-4.1072663710041|-4.1072663710041|-4.1072663710041|-4.1072663710041|-4.1072663710041|-4.1072663710041|-4.1072663710041|-4.1072663710041|-4.1072663710041|-4.1072663710041|-4.1072663710041|-4.1072663710041|-4.1072663710041|-4.1072663710041|||-4.1072663710041|-4.1072663710041|-4.1072663710041|-4.1072663710041|-4.1072663710041|-4.1072663710041|-4.1072663710041|-4.1072663710041|-4.1072663710041|-4.1427144924041|-4.1427144924041|-4.1427144924041|-4.1774605291018|-4.2091228450812|-4.2545684978682|-4.2545684978682|-4.2545684978682|-4.2945205685516|-4.3316894766379|-4.3676021634209|-4.3676021634209|-4.3676021634209|-4.4223782032678|-4.4223782032678|-4.4223782032678|-4.4223782032678|-4.4340315361762|-4.4630903689888|-4.4953782524032|-4.5184760320366|-4.5410844471919
03216|23634|/equities/mlp-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1648305369513|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137|5.1357130813137||5.1357130813137|5.0774588637369|4.9082876634617|||4.9064308219507|4.7910341480655|4.7061490194977|4.7052433223573|4.7052433223573|4.7052433223573|4.7052433223573|4.6989115485252|4.6989115485252|4.6877301897901|4.6877301897901|4.6773785739741|4.6773785739741|4.6773785739741|4.6773785739741|4.6509761710522|4.6108072487908|4.6078412497923|4.5639848281548|4.5639848281548|4.5639848281548|4.5639848281548|4.5639848281548|4.5639848281548|4.5639848281548|4.5639848281548|4.5639848281548|4.5639848281548|4.5444278241976|4.4810308087517|4.4651792453097|4.4651792453097|4.4651792453097|4.4651792453097|4.4651792453097|4.4651792453097|-4.7724513962399|-4.7724513962399|-4.7724513962399|-4.7724513962399|-4.7724513962399|-4.7724513962399|-4.7724513962399|-4.7724513962399|-4.7724513962399|-4.8230016446258|-4.8405574931199|-4.8826039709815|-4.8826039709815|-4.8826039709815|-4.8826039709815|-4.8826039709815|-4.8826039709815|-4.8826039709815|-4.8826039709815|-4.8995596742375|-4.9320108201485|-4.9430676860258|-4.9786863506553|-5.0028447742812|-5.0028447742812|-5.0028447742812|-5.0503828917998|-5.077369998457|-5.1046334736774|-5.1046334736774|-5.1046334736774|-5.1046334736774|-5.1046334736774|-5.1076483189209|-5.1128010155761|-5.1128010155761|-5.1128010155761|-5.1128010155761|-5.1128010155761|-5.1128010155761|-5.1128010155761|-5.1128010155761|-5.1128010155761|-5.1625568736487|-5.2128409135003|-5.2165997403992|-5.2165997403992|-5.2165997403992|-5.2242773261482|-5.2583637465828|-5.2630725865739|-5.2630725865739|-5.3069723836161|-5.3069723836161|-5.3438584000509|-5.4303980834662|-5.4332409829395|-5.4332409829395|-5.4332409829395|-5.4332409829395|-5.508601238385|-5.5735154968623|-5.5735154968623|-5.5735154968623|-5.5735154968623|-5.5735154968623|-5.6050172229745|-5.724463425316|-5.8338483552552|-5.8470059340971|-5.8470059340971|-5.8470059340971|-5.8470059340971|-5.8470059340971|-5.8470059340971|-5.8470059340971|-5.8470059340971|-5.8470059340971|-5.8470059340971|-5.874191167838|-5.874191167838|-5.874191167838|-5.874191167838|-5.874191167838|-5.896323657573|-5.957581732605|5.6173887508529|5.6173887508529|5.6173887508529|5.6173887508529|5.6173887508529|5.6173887508529|5.6173887508529|5.6173887508529|5.6173887508529|5.5782098789367|5.4896775637902|5.4229351133521|5.4229351133521|5.4182612465947|5.1136238362093|5.1134709280618|5.0288565602443|-5.3058355642051|-5.3058355642051|-5.3058355642051|-5.3058355642051|-5.3058355642051|-5.3058355642051|-5.3058355642051|-5.3058355642051|-5.3509284470578|-5.4215410966469|-5.4215410966469|-5.4215410966469|-5.4833790481966|-5.5139246915203|-5.5139246915203|-5.5560278069555|5.1789474588146|5.1789474588146|5.1789474588146|5.1789474588146|5.1789474588146|5.1054971330155|5.0772192867585|5.0752434898292|4.9991592752575|4.9823991841342|4.9537770291463|4.8969743804021|4.8955272652356|4.8794744784797||4.8077495953733|-5.1534120449886|-5.1534120449886|-5.1534120449886|-5.1534120449886|-5.1534120449886|-5.1534120449886|-5.1534120449886|-5.1534120449886|-5.1534120449886|-5.1534120449886|-5.1534120449886|-5.1534120449886|-5.1534120449886|||-5.1534120449886|-5.1534120449886|-5.1534120449886|-5.1534120449886|-5.1534120449886|-5.1534120449886|-5.1534120449886|-5.1562908368492|-5.1914886507608|-5.1914886507608|-5.1914886507608|-5.1914886507608|-5.1914886507608|-5.1914886507608|-5.275643568558|-5.275643568558|-5.275643568558|-5.275643568558|-5.324444130035|-5.324444130035|-5.324444130035|-5.324444130035|-5.324444130035|-5.324444130035|-5.324444130035|-5.324444130035|-5.324444130035|-5.324444130035|-5.324444130035|-5.324444130035|-5.3577158748792
03217|964815|/equities/mutares-ag|DAXCLASSIC|-38.409980278073|-38.619547503009|-38.619547503009|35.729527671567|35.729527671567|35.729527671567|35.521698430105|35.137999272925|34.486665858805|33.880452496991|33.880452496991|33.192169568258|33.149632768848|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821|33.020987230821||33.020987230821|32.495542003362|32.428378477856|||32.417641100138|32.305714113679|31.973014071215|31.767239467556|31.188598306372|31.134555665866|30.341171944821|29.764836263876|29.764836263876|29.764836263876|29.764836263876|29.764836263876|29.764836263876|29.764836263876|29.764836263876|29.330373075517|28.892081873187|28.770097736344|28.770097736344|28.770097736344|28.770097736344|28.770097736344|28.770097736344|28.770097736344|28.770097736344|28.770097736344|28.770097736344|28.465944256128|28.465944256128|28.465944256128|27.562160666057|27.338511872367|26.834457741927|26.34661892912|26.266813113626|26.266813113626|26.168681809567|25.827171530467|25.827171530467|25.827171530467|25.827171530467|25.827171530467|25.827171530467|25.827171530467|25.739596237204|25.739596237204|25.739596237204|25.739596237204|25.739596237204|25.739596237204|25.739596237204|25.739596237204|25.332884644426|24.979768125579|24.979768125579|24.979768125579|24.979768125579|24.979768125579|24.979768125579|24.979768125579|24.863631081101|23.784590853052|23.443989370483|23.359988210619|22.963876086275|22.481825525106|22.481825525106|22.481825525106|21.829415146879|21.829415146879|21.66601617289|21.434461566612|21.384213049231|-23.038612494142|-23.038612494142|-23.038612494142|-23.038612494142|-23.038612494142|-23.038612494142|-23.038612494142|-23.038612494142|-23.038612494142|-23.038612494142|-23.038612494142|-23.173459513619|-23.267731754465|-23.290363382268|-23.290363382268|-23.290363382268|-23.290363382268|-23.290363382268|-23.290363382268|-23.290363382268|-23.290363382268|-23.290363382268|-23.290363382268|-23.290363382268|-23.290363382268|-23.290363382268|-23.290363382268|-23.290363382268|-23.290363382268|-23.458163313129|-23.458163313129|-23.670181331876|-23.705756993032|-23.922538963042|-23.922538963042|-23.958377219|-24.296779111632|-24.296779111632|-24.296779111632|-24.91586521335|-25.078740312739|-25.181933087424|-25.580354551541|-25.580354551541|-25.580354551541|-25.580354551541|-25.580354551541|-25.580354551541|-25.580354551541|23.735524148722|23.735524148722|23.735524148722|23.735524148722|23.603360144054|23.565137967045|23.565137967045|23.565137967045|23.533627214086|23.533627214086|23.533627214086|23.533627214086|23.533627214086|23.533627214086|23.533627214086|23.533627214086|23.487362638725|23.172070255559|23.080952008911|23.080952008911|23.064138216673|23.064138216673|23.012931712136|22.688281362885|22.688281362885|22.688281362885|22.688281362885|22.688281362885|22.688281362885|22.688281362885|22.688281362885|22.688281362885|22.2971970389|22.2971970389|22.2971970389|22.024662740772|21.734130618911|21.734130618911|21.734130618911|21.734130618911|21.496256455162|21.356798476617|21.356798476617|20.507552909234|19.682962081724|19.682962081724|19.682962081724||19.682962081724|19.682962081724|19.682962081724|19.597792505107|19.597792505107|19.491992180967|19.361636741044|19.361636741044|19.361636741044|19.361636741044|19.361636741044|19.121262876062|19.043069353665|18.56452156765|||18.071286537522|-19.972789404281|-19.972789404281|-19.972789404281|-19.972789404281|-19.972789404281|-19.972789404281|-19.972789404281|-19.972789404281|-19.972789404281|-19.972789404281|-19.972789404281|-19.972789404281|-19.972789404281|-20.477543218807|-20.620602563438|-20.677165518813|-20.677165518813|-20.677165518813|19.385068444184|19.385068444184|19.385068444184|19.385068444184|19.385068444184|19.385068444184|19.385068444184|19.385068444184|19.385068444184|19.385068444184|19.385068444184|19.385068444184
03218|32557|/equities/mvv-energie|DAXCLASSIC|32.512156574578|32.470875941578|32.470875941578|32.470875941578|32.470875941578|32.170530705467|32.170530705467|32.170530705467|32.170530705467|32.170530705467|32.170530705467|31.994268225151|31.994268225151|31.994268225151|31.994268225151|31.994268225151|31.994268225151|31.994268225151|31.994268225151|31.994268225151|31.994268225151|31.994268225151|31.994268225151|31.994268225151|31.994268225151|31.994268225151|31.994268225151|31.994268225151|31.732466019492||31.732466019492|31.732466019492|31.732466019492|||31.732466019492|31.732466019492|31.732466019492|31.732466019492|31.25674620835|31.25674620835|30.751941375909|30.435490587219|30.210400776242|-31.307341744818|-31.307341744818|-31.307341744818|-31.307341744818|-31.307341744818|-31.307341744818|-31.307341744818|-31.307341744818|-31.307341744818|-31.307341744818|-31.307341744818|-31.307341744818|-31.307341744818|-31.307341744818|-31.785935377984|-31.857079754937|-31.857079754937|-31.857079754937|-31.857079754937|-31.857079754937|-31.857079754937|-31.857079754937|-31.857079754937|-31.857079754937|-31.857079754937|-31.857079754937|-31.857079754937|-31.857079754937|-31.857079754937|-31.857079754937|-31.857079754937|-31.857079754937|-31.857079754937|-31.874533718016|-31.971704660948|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|30.91144468575|-31.796848580844|-31.796848580844|-31.796848580844|-31.796848580844|-31.796848580844|-32.407609619042|-32.414011387185|-32.582235234927|-33.108039319461|31.384211435801|31.384211435801|-32.027256754361|-32.027256754361|-32.027256754361|-32.108062721317|-32.143286900542|-32.143286900542|-32.264763413559|-32.477514437714|-32.507426184052|-32.507426184052|-32.507426184052|-32.507426184052|-32.507426184052|-32.507426184052|-32.507426184052|-32.507426184052|-32.560050888963|-32.560050888963|-32.560050888963|-32.715114682617|-32.715114682617|-32.715114682617|-32.715114682617|-32.715114682617|-32.715114682617|-32.715114682617|-32.715114682617|-32.715114682617|-32.715114682617|-32.715114682617|-32.715114682617|-32.722349159919|-32.752609775026|-32.869566331924|-32.969249788006|-32.969249788006|-32.969249788006|-32.969249788006|-32.969249788006|-32.969249788006|-32.969249788006|-32.969249788006|-32.969249788006|30.842674580443|30.842674580443|30.842674580443|30.842674580443|30.530750211994|30.434049367798|-31.794335592329|-31.794335592329|-31.794335592329|-31.794335592329|-31.794335592329|-31.794335592329|-31.794335592329|-31.794335592329|-31.794335592329|-31.794335592329|-31.794335592329|-31.794335592329|-31.794335592329|-31.794335592329|-31.794335592329|-31.794335592329|-31.794335592329|-31.794335592329|-31.794335592329|-31.794335592329|-31.794335592329|-31.794335592329|-31.794335592329|-31.794335592329|-31.794335592329|-31.794335592329||-31.794335592329|-31.794335592329|-31.794335592329|-31.794335592329|-31.794335592329|-31.794335592329|-31.794335592329|-31.794335592329|-31.794335592329|-31.794335592329|-31.794335592329|-31.991275683108|-31.991275683108|-31.991275683108|||-31.991275683108|-31.991275683108|-31.991275683108|-31.991275683108|-31.991275683108|-31.991275683108|-31.991275683108|-31.991275683108|-32.145861615807|-32.405428261759|-32.405428261759|-32.405428261759|-32.405428261759|-33.060121366193|-33.060121366193|-33.060121366193|-33.56311368551|-33.56311368551|-34.175680791958|-34.63285829281|32.04882221989|32.04882221989|32.04882221989|32.04882221989|31.785833913496|31.785833913496|31.785833913496|31.612037215421|31.457819764029|31.310606455314|31.310606455314
03219|19223|/equities/norma-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.619183409684|-15.792426092952|-15.792426092952|-15.792426092952|-16.097695226503|-16.112071914134|-16.112071914134|-16.112071914134|-16.112071914134|-16.112071914134|-16.112071914134|-16.112071914134|-16.112071914134|-16.112071914134||-16.112071914134|-16.112071914134|-16.112071914134|||-16.112071914134|-16.112071914134|-16.112071914134|-16.112071914134|-16.112071914134|-16.112071914134|-16.112071914134|-16.112071914134|-16.136191335715|-16.239842710167|-16.239842710167|-16.239842710167|-16.239842710167|-16.239842710167|-16.462603155408|-16.621126785557|-16.621126785557|-16.621126785557|-16.621126785557|-16.621126785557|-16.621126785557|-16.621126785557|-16.725141038145|-16.98293430457|-17.28992676348|-17.302153166092|-17.302153166092|-17.302153166092|-17.302153166092|-17.302153166092|-17.302153166092|-17.302153166092|-17.302153166092|-17.302153166092|-17.43209624881|-17.43209624881|-17.43209624881|-17.43209624881|-17.43209624881|-17.43209624881|-17.43209624881|-17.43209624881|-17.43209624881|-17.43209624881|-17.43209624881|-17.43209624881|-17.43209624881|-17.43209624881|-17.848240880661|16.36377612493|16.36377612493|16.36377612493|16.36377612493|16.36377612493|16.36377612493|16.36377612493|16.36377612493|16.36377612493|16.36377612493|16.36377612493|16.36377612493|16.122119248143|16.122119248143|16.122119248143|16.122119248143|16.122119248143|16.122119248143|16.122119248143|15.940735632503|15.940735632503|15.940735632503|15.940735632503|15.940735632503|15.940735632503|15.940735632503|15.940735632503|15.940735632503|15.940735632503|15.892822085|15.892822085|15.828422547095|15.828422547095|-16.869517921668|-16.869517921668|-16.869517921668|-16.869517921668|-16.879016058246|-16.879016058246|-16.879016058246|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-16.945019713186|-17.354465898698|-17.455518122984|-17.815576099105|-17.863418922101|-17.96996024763|-17.96996024763|-18.001622556706|-18.106247026678|-18.10638478835|-18.199463562873|-18.199463562873|-18.199463562873|-18.199463562873|-18.199463562873|-18.300838805148|-18.300838805148|-18.300838805148|-18.300838805148|-18.300838805148|-18.300838805148|-18.300838805148|-18.300838805148|-18.300838805148|-18.300838805148|-18.300838805148|-18.300838805148|-18.300838805148|-18.386487802873|-18.789986434921|-18.890477116884|-18.890477116884|-19.106086766258|-19.442318001869|-20.027020074132|-20.287243950371|-20.342967839894|-20.342967839894|-20.342967839894|-20.487742048565|-20.676379634344|-20.723199475036|-21.276729257296|-21.276729257296|-22.039142563818|-22.986825257405|-23.107688872119|-23.107688872119|-23.107688872119|-23.107688872119||-23.107688872119|-23.107688872119|-23.284098060154|-23.773442064417|-23.836048111532|-23.926755736249|-23.926755736249|-23.926755736249|-23.926755736249|-23.926755736249|-23.926755736249|-23.926755736249|-23.926755736249|-23.926755736249|||-23.960840461405|-24.305379176308|-24.474864509557|-24.668738394815|-24.696354291122|-24.696354291122|-24.696354291122|-24.696354291122|-26.506356261687|24.168442939238|24.168442939238|24.168442939238|24.168442939238|24.168442939238|24.168442939238|24.168442939238|24.168442939238|24.168442939238|24.168442939238|24.168442939238|24.168442939238|24.092713804726|23.993016211727|23.977794930381|23.394163368392|23.394163368392|23.394163368392|23.35035699835|23.35035699835|23.35035699835|23.35035699835
03220|962933|/equities/ovb-holding-ag?cid=962933|DAXCLASSIC|18.817207470238|-19.020732337679|-19.020732337679|-19.242878539137|18.785690723998|18.785690723998|18.700767237988|18.645428523233|18.645428523233|18.645428523233|18.587566174611|18.587566174611|18.426152501556|18.426152501556|18.426152501556|18.320510751062|18.320510751062|18.320510751062|18.267234252617|18.208038143235|18.142264688365|18.121315117668|18.121315117668|18.038660474264||18.038660474264||17.977358600783|17.977358600783||17.841510425329|17.718344196478|17.664827435987|||17.427586442648|17.10287325296|16.797495482352|-17.932310571456|-17.932310571456|-17.932310571456|-17.932310571456||-17.932310571456|-17.932310571456|-17.932310571456|-18.097011025508|-18.2189018812|-18.304335974568|-19.010373008377|-19.161525501285|-19.346138916053|-19.451265292739|-19.504032930444|-19.504032930444|-19.685224431912|-19.685224431912|-19.783582786896|-20.059537150438|-20.060596388772|-20.583995627248|-20.816517495894|-20.816517495894|-20.816517495894|-20.816517495894|-20.816517495894|-20.816517495894|-20.816517495894|20.214175754389|20.214175754389|-20.493610881483|-20.493610881483|-20.502757745726|-20.502757745726|-20.502757745726|-20.549084069973|-20.549084069973|-20.587871104088|-20.63096780866|-20.812185606357|-20.857984049449|-20.908871208439|-21.061569609772|-21.061569609772|-21.15729969357|-21.188023842099|-21.188023842099|-21.297804396156|-21.542004842232|-21.571610544285|-21.571610544285|-21.63408657131|-21.63408657131|21.58434702492|21.560385668015|-21.666236917469|-21.695818839574|-21.728687641912|-21.765208533399|-21.805787301717|-21.850874822072|-21.85181840971|-21.85181840971|-21.85181840971|-21.859832924292|-21.859832924292|-21.859832924292|-21.910925513821|-21.967695057742|-22.030772328766|-22.100858185459|-22.178732313236|-22.331924665328|-22.513249967226|21.779978690312|21.779978690312|21.779978690312|21.779978690312|21.779978690312|21.779978690312|21.779978690312|21.779978690312|21.779978690312|21.779978690312|21.779978690312|21.779978690312|21.779978690312|21.779978690312|21.767874888635|21.767874888635|21.751876282892|21.751876282892|-22.599499431036|-22.599499431036|-22.599499431036|-22.599499431036|-22.599499431036|-22.599499431036|-22.742360088338|-22.742360088338|-22.742360088338|-22.742360088338|-22.742360088338|-22.742360088338|-23.13595535701|-23.173283814782|-23.229744571545|-23.229744571545|-23.229744571545|-23.256474676077|-23.256474676077|-23.307194169301|-23.363549161772|-23.426165820073|-23.495740838527|-23.739712339506|-23.94412433424|-24.24902631749|-24.298918215316|-24.354353657344|-24.388544282509|-24.388544282509|-24.388544282509|-24.388544282509|-24.501906135437|-24.501906135437|-24.579895790812|-24.595741699422|-24.595741699422|-24.595741699422|-24.817491370532|-24.908323745036|-25.375915081527|-25.384350493248|-25.493723554408|-25.537471103443|24.743484317319|24.743484317319|24.743484317319|24.743484317319|24.448315314735|24.387017016372|-24.931006615357|-24.931006615357|-24.931006615357|-24.931006615357|-24.931006615357|-25.295069886084|-25.295069886084|-25.391444595796|-25.391444595796|-25.479382841833|-25.843323019153|24.681009053881|24.514415849131|24.514415849131|24.514415849131|23.971573631942|-24.209123639813|-24.209123639813|-24.209123639813|-24.209123639813|-24.33211960571|-24.33211960571||-24.33211960571|-24.33211960571|-24.391244091116|-24.463264234667|-24.463264234667|-24.581702413227|23.847820354826|23.786467103303|23.218296823834|22.975886673767|22.706540579087|22.673933976764|22.637704418626|22.597449354029|||22.352721695212|-22.96364328143|-22.984602990996|-22.984602990996|-22.984602990996|-22.984602990996|-22.984602990996|-22.984602990996|-22.984602990996|-23.021732749335|-23.021732749335|-23.151348016378|-23.151348016378|-23.151348016378|-23.604636070114|23.388102707232|23.388102707232|23.388102707232|23.388102707232|23.388102707232|23.388102707232|23.388102707232|23.388102707232|-22.946551445496|22.903831133829|-22.906853532806|-22.918726232333|-22.931918120697|-22.946575774434|-22.962862056365|-22.97580942383
03221|19880|/equities/paragon-ag|DAXCLASSIC|-3.314240084861|-3.314240084861|-3.314240084861|-3.3347111264581|-3.5091235416591|-3.6362916993767|-3.6362916993767||-3.6362916993767|-3.6362916993767|-3.6362916993767|-3.6362916993767|-3.6362916993767|-3.8419777113591|-3.8419777113591|-3.8419777113591|-3.8888639828005|-4.019293337005|-4.1132634364744||-4.1132634364744|-4.1287521872722|-4.1287521872722|-4.1287521872722|-4.1287521872722|-4.1287521872722|-4.1287521872722|-4.1287521872722|-4.1287521872722||-4.1287521872722|-4.1287521872722|-4.1287521872722|||-4.1287521872722|-4.1287521872722|-4.1287521872722|-4.1287521872722|-4.1287521872722|-4.1287521872722|-4.1287521872722|-4.1287521872722||-4.1287521872722|-4.1287521872722||-4.218592962446|-4.218592962446|-4.218592962446|-4.218592962446|-4.218592962446|-4.218592962446|-4.218592962446|-4.218592962446|-4.218592962446|-4.218592962446|-4.4534367817664||-4.560785306426|-4.560785306426|-4.560785306426|-4.560785306426|-4.560785306426|-4.560785306426|-4.6490210120877|-4.6490210120877|-4.6490210120877|-4.6490210120877|-4.6490210120877|-4.6490210120877||-4.7088697239267|-4.7088697239267|-4.7088697239267|-4.7088697239267|-4.7088697239267|-4.7088697239267|-4.8258431630026|-4.8258431630026|-4.8258431630026|-4.8492703390001|-4.9575227843257|-5.0548159437627|-5.0548159437627|-5.0548159437627|-5.0548159437627|-5.1365757958961|4.583804552547|4.583804552547|4.583804552547|4.583804552547|4.583804552547|4.583804552547|4.5314493894488|4.4432772265441|-4.9373081821464|-4.9373081821464|-4.9373081821464|-4.9903938804123|-4.9903938804123|-4.9903938804123|-4.9903938804123|-5.0276598173218|-5.16184435485|-5.3748269412053|-5.417716668416|-5.417716668416|-5.417716668416|-5.417716668416|-5.417716668416|-5.417716668416|-5.417716668416|-5.417716668416|-5.4796851722939|-5.6211483171822|-5.6211483171822|-5.6211483171822|-5.6211483171822|-5.7479424665638|-5.9477136874936|5.6727109137519|5.6727109137519|5.6727109137519|5.6430121200332|-5.5302170087922|-5.5302170087922|-5.5302170087922|-5.555796655243|-5.6242184464859|-5.7157981996985|-5.7442202176487|-5.8024668788287|-5.8360743098097|-5.8482399522322|-5.8482399522322|-5.8602666390226|-5.9427562738426|-5.9427562738426|-5.9427562738426|-5.9427562738426|-5.9427562738426|-5.9427562738426|-5.9427562738426|-5.9427562738426|-5.9427562738426|-5.9427562738426|-5.9427562738426|-5.9427562738426|-5.972732002487|-5.972732002487|-5.972732002487|-5.972732002487|-5.972732002487|-6.0075512056646|-6.0075512056646|-6.0075512056646|-6.0075512056646|-6.0075512056646|-6.0075512056646|-6.0075512056646|-6.0075512056646|-6.0075512056646|-6.0296927799778|-6.0296927799778|5.7583067380085|5.7583067380085|5.7583067380085|5.7583067380085|5.7583067380085|5.7583067380085|5.7583067380085|5.7583067380085|5.7583067380085|5.7583067380085|5.7583067380085|5.7583067380085|5.7583067380085|5.7583067380085|5.7583067380085|5.7583067380085|5.7583067380085|5.4047854700237|5.3686504936383|5.3518338309577|5.3494244989117|5.3494244989117|5.1655857514402|5.1655857514402|5.1550443524516|5.1550443524516|5.0700494574613|4.9067451298438|4.9067451298438|4.9067451298438|4.9067451298438|4.6219388975261|-5.4535577280799|-5.4535577280799|-5.4535577280799|-5.4535577280799|-5.4535577280799|-5.4535577280799|-5.4535577280799||-5.4535577280799|-5.4535577280799|-5.4535577280799|-5.4535577280799|-5.4535577280799|-5.4535577280799|-5.4535577280799|-5.4535577280799|-5.4535577280799|-5.4535577280799|-5.4535577280799|-5.4883974904793|-5.4991028932289|-5.4991028932289|||-5.4991028932289|-5.4991028932289|-5.4991028932289|-5.4991028932289|-5.4991028932289|-5.4991028932289|-5.4991028932289|-5.4991028932289|-5.4991028932289|-5.4991028932289|-5.4991028932289|-5.6323364738574|-5.7403740622325|-5.753748838297|5.362449717173|5.362449717173|5.362449717173|5.362449717173|5.362449717173|5.362449717173|5.362449717173|5.362449717173|5.224943955352|4.8599377027375|-5.067317486993|-5.067317486993|-5.067317486993|-5.067317486993|-5.157574999323|-5.186750027858|-5.2666666622059
03222|19225|/equities/patrizia-immobilien-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-8.3500021339222|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.4484401223974|7.3710948194318|7.3710948194318|7.3710948194318|7.3710948194318|7.3710948194318|7.3710948194318|7.3710948194318|7.3710948194318||7.3710948194318|7.3556607790847|7.3501786730973|||7.3115709698297|7.3115709698297|7.3115709698297|7.3115709698297|7.3115709698297|7.3115709698297|6.9700787239712|-8.0957492365048|-8.0957492365048|-8.0957492365048|-8.1172293982528|-8.1172293982528|-8.1172293982528|-8.1172293982528|-8.1172293982528|-8.1172293982528|-8.1172293982528|-8.1449129240039|-8.1449129240039|7.2689000965767|7.2689000965767|7.2689000965767|7.2689000965767|7.2689000965767|7.2689000965767|7.2689000965767|7.2689000965767|7.2689000965767|7.2255335592198|7.2255335592198|7.2255335592198|7.2255335592198|7.2255335592198|7.2255335592198|7.2255335592198|7.2005923084603|-7.8839850438137|-7.8839850438137|-7.8839850438137|-7.8839850438137|-7.8839850438137|-7.8839850438137|-7.9442844261168|-7.9442844261168|-7.9442844261168|-7.9442844261168|-7.9669825886619|-8.0385093876883|-8.0385093876883|-8.0385093876883|-8.0385093876883|-8.0385093876883|-8.0385093876883|-8.0385093876883|-8.0385093876883|-8.0385093876883|-8.0385093876883|-8.0385093876883|-8.0438992391212|-8.1498687637663|-8.1498687637663|-8.1498687637663|-8.3104099844138|-8.5271221105964|-8.6129134170116|-8.790459420052|-8.7911578612601|-8.7911578612601|-8.7911578612601|-8.9379530965261|-8.9952474844105|-8.9952474844105|-8.9952474844105|-8.9952474844105|-8.9952474844105|-8.9952474844105|-8.9952474844105|-9.1458305530688|-9.3646304859001|-9.3646304859001|-9.3646304859001|-9.3646304859001|-9.3646304859001|-9.3646304859001|-9.3646304859001|-9.3646304859001|-9.4462556588737|-9.4530619237255|-9.4778466327798|-9.6776073888288|-9.9828963760255|-10.128316200155|-10.128316200155|-10.128316200155|-10.128316200155|-10.180909898101|-10.180909898101|-10.180909898101|-10.180909898101|-10.308789176211|-10.451432036543|-10.587712407799|-10.587712407799|-10.587712407799|-10.778568983841|-11.178965516409|-11.390344074784|-11.390344074784|-11.390344074784|-11.390344074784|-11.390344074784|-11.390344074784|-11.390344074784|-11.390344074784|-11.390344074784|10.006706353897|10.006706353897|10.006706353897|10.006706353897|10.006706353897|10.006706353897|10.006706353897|10.006706353897|9.8821063533173|9.8821063533173|9.4745626465862|9.1761803115281|9.0157559673954|8.8758465924974|8.8758465924974|8.8758465924974|8.8758465924974|8.8758465924974|8.8758465924974|8.6776072889694|8.5176014260167|8.5176014260167|8.505112947768|8.4596616768272|8.4596616768272|8.4596616768272|8.4596616768272|8.4596616768272|8.4596616768272|8.3546242209972|7.9234709709553|-9.0979340573998|-9.0979340573998|-9.0979340573998|-9.0979340573998|-9.0979340573998|-9.4163516209434|-9.4163516209434|-9.4163516209434|-9.4163516209434|-9.4163516209434|-9.623168115915|-9.8446310152623|-9.8903154842933|-9.8903154842933|-9.8903154842933|-9.8903154842933|-9.8903154842933|-9.8903154842933|-9.8903154842933|-9.8903154842933|-9.8903154842933|-9.8903154842933|-9.8903154842933||-9.8903154842933|-9.8903154842933|-9.8903154842933|-9.8903154842933|-9.8903154842933|-9.8903154842933|-9.8903154842933|-9.8903154842933|-9.9817362445184|-9.9817362445184|-9.9817362445184|-9.9817362445184|-10.163040547193|-10.166711971297|||-10.183013303561|-10.344459383005|-10.419594846001|-10.419594846001|-10.419594846001|-10.419594846001|-10.419594846001|-10.495105674787|-10.500006579229|-10.500006579229|-10.878340719881|-11.047600797749|-11.44370470412|-11.44370470412|-11.596339282807|-11.78132679906|-11.78132679906|-11.78132679906|-11.78132679906|-11.78132679906|-11.941473780368|-11.998304537374|-12.197139573302|-12.197139573302|-12.197139573302|-12.278777091485|-12.278777091485|-12.278777091485|-12.278777091485|-12.329752092871|-12.405743629002
03223|19224|/equities/cat-oil-ag|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1635899704425|2.1589999485565|2.1589999485565|2.1570858147174|2.1570858147174|2.1570858147174|2.1570858147174|2.1570858147174|2.1570858147174|2.1570858147174|2.1570858147174|2.1570858147174|2.1570858147174|2.1570858147174|2.1570858147174|2.1570858147174|2.153933086811|2.153933086811|2.1465923155|2.1360398826101|2.1360398826101|2.126710977499|2.096345546449|2.0881617097995|2.0850144233407|2.0850144233407|2.0800160132184|2.0744622241937|2.0582913570363|2.058101487685|2.0445572011214|2.0395572145918|2.0395572145918|2.0395572145918|2.0328413336519|2.0327726715718|2.0327726715718|2.0327726715718|2.0246575783695|2.0246575783695|2.007397301882|1.9782192264326|1.9435768032877|1.940712351957|1.940712351957|1.9163470481933|1.9126077995367|1.9006753084469|1.8296391431279|1.7318213519991|1.7228964319894|1.7228964319894|1.7228964319894|1.7228964319894|1.7228964319894|1.7228964319894|1.6955510948261|1.6955510948261|1.6911679014188|1.6222236560433|-1.895649788722|-1.895649788722|-1.895649788722|-1.895649788722|-1.895649788722|-1.9084997949165|-1.9466664787975|1.8466694952299||1.8466694952299|1.8466694952299|1.8466694952299|1.8466694952299|1.8466694952299|1.8466694952299|1.8466694952299|1.8466694952299|1.8466694952299|1.8466694952299|1.8466694952299|1.8466694952299|-1.9826918276829|-1.9826918276829|||-1.9826918276829|-1.9826918276829|-1.9826918276829|-1.9826918276829|-1.9826918276829|-1.9826918276829|-1.9826918276829|-1.9826918276829|-2.0029996253145|-2.0029996253145|-2.0029996253145|-2.0029996253145|-2.0029996253145|-2.0029996253145|-2.0029996253145|-2.0029996253145|-2.0029996253145|-2.0029996253145|-2.0029996253145|-2.0029996253145|-2.0029996253145|-2.0288884317301|-2.0288884317301|-2.0387648581821|-2.0597387419098|-2.0674874899513|-2.0710972147657|-2.0756635751408|-2.088676944279|-2.088676944279|-2.088676944279
03224|1162596|/equities/pharmasgp-holding-se|DAXCLASSIC|-22.298753340567|-22.298753340567|-22.404170230059|-22.552785494172|-22.552785494172|-22.552785494172|-22.552785494172|-22.552785494172|22.178184957671|22.178184957671|22.178184957671|22.178184957671|22.178184957671|22.178184957671|22.178184957671|22.178184957671|22.054849388079|22.054849388079|22.054849388079|21.988721372768|21.894100333051|21.894100333051|21.121221702183|20.733088801542|20.733088801542|20.733088801542|20.633298653682|20.633298653682|||20.633298653682||20.633298653682|||20.633298653682|20.264776832881|20.188640628724|18.904044083389|18.758387846751|18.758387846751|18.473208209986|-19.927311807839|-19.927311807839|-19.927311807839|-19.927311807839|-19.927311807839|-19.927311807839|-19.927311807839|-20.05256939593|-20.201071585922|-20.201071585922|-20.201071585922|-20.201071585922|-20.201071585922|-20.201071585922|-20.201071585922|-20.201071585922|-20.201071585922|-20.373412915633|-21.142680826635|-21.175447320523|-21.175447320523|-21.175447320523|-21.175447320523|-21.175447320523|-21.194941043392|-21.270841352787|-21.270841352787|-21.270841352787|-21.270841352787|-21.270841352787|-21.270841352787|-21.38128647079|-21.38128647079|-21.701429835844|-21.862698969894|-22.069665522104|20.933615893116|20.933615893116|20.933615893116|20.933615893116|20.933615893116|20.926237761964|20.773597598064|20.587331639383|-22.28415910568|-22.28415910568|-22.560175915186|-23.172418192166||-23.886020107554|-23.984466892135|-24.266074875607|23.317456732379|23.317456732379|23.317456732379|23.183897301723|23.183897301723|-24.108151545288|-24.108151545288|-24.366926252731|-24.366926252731|-24.366926252731|-24.366926252731|-24.366926252731|-24.366926252731|-24.440367009753|-24.440367009753||-24.440367009753|-24.72930962705|-24.72930962705|-24.72930962705|-24.915899564418|-25.19432044519|-25.19432044519|-25.410356156175|-25.994840745732|-26.216489187661|-26.646099372907|-26.806777102201|-27.140864167443|-27.189848990166|-27.21327258619|-27.21327258619|-27.21327258619|-27.21327258619|-27.359192016746|-27.432435489392|-27.513817125664|-27.604241165967|-27.704712321859|-27.816346939516|-27.94038540358|-28.144871568621|-28.240234619054|-28.240234619054|-28.240234619054|-28.240234619054|-28.240234619054|-28.240234619054|-28.322482698132|-28.683929205149|-28.683929205149|27.613443680434|27.613443680434|27.613443680434|27.613443680434|27.309382248619|26.759113006506|26.759113006506|26.553557054694|26.553557054694|26.553557054694|26.553557054694|26.553557054694|26.553557054694|26.553557054694|26.553557054694|26.553557054694|26.553557054694|26.553557054694|26.553557054694|26.553557054694|26.553557054694|26.438342544394|26.438342544394|26.428423791217|26.428423791217|26.428423791217|26.428423791217|26.428423791217|26.428423791217|26.428423791217|25.539264114207|25.539264114207|25.539264114207|25.169729132665|-27.103541947545|-27.103541947545|-27.103541947545|-27.103541947545|-27.103541947545|-27.103541947545|-27.103541947545|-27.103541947545|-27.103541947545|-27.392825339836|-28.158694292221|-28.804105150604|-29.215671817355|27.201197015728|27.201197015728|27.201197015728|27.201197015728|27.201197015728|27.201197015728|26.746342504083|26.746342504083|26.746342504083|26.746342504083|26.746342504083|26.746342504083||26.746342504083|26.746342504083|26.746342504083|26.746342504083|26.746342504083|26.746342504083|26.746342504083|26.746342504083|26.746342504083|26.746342504083|26.746342504083|26.746342504083|26.746342504083|26.746342504083|||26.746342504083|26.746342504083|26.746342504083|26.746342504083|26.746342504083|26.746342504083|26.746342504083|26.746342504083|26.746342504083|26.746342504083|26.746342504083|26.746342504083|26.746342504083|26.746342504083|26.746342504083|25.525114574622|25.525114574622|24.833460320577|-27.02234837306|-27.02234837306|-27.02234837306|-27.02234837306|-27.02234837306|-27.02234837306|-27.02234837306|-27.02234837306|-27.02234837306|-27.02234837306|-27.02234837306|-27.02234837306|-27.02234837306
03225|994481|/equities/procredit-holding-ag---co-kgaa|DAXCLASSIC|-7.9089007900555|-8.2739258626742|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.6582852866538|7.636154937436|7.636154937436|-8.344281882796|-8.344281882796|-8.344281882796|-8.344281882796|-8.344281882796|-8.4458685658081|-8.5665206668227|-8.6883564787274||-8.697723721914|-8.697723721914|-8.7819152402133|||-8.7838459897005|-8.7838459897005|-8.8603816232217|-8.8603816232217|-8.8603816232217|-8.8603816232217|-8.8926457786045|8.1010277337865|8.1010277337865|8.1010277337865|8.1010277337865|8.1010277337865|8.1010277337865|8.1010277337865|8.1010277337865|8.1010277337865|8.1010277337865|8.1010277337865|8.1010277337865|7.7878084256733|7.6042312068503|7.5378329327456|7.5378329327456|7.5378329327456|7.5378329327456|7.5378329327456|7.5378329327456|7.417592584066|7.3528801191432|7.0498667810341|7.0347737586523|7.0347737586523|6.8553042981387|6.6714493271776|6.6049434340737|6.5875846943176|6.5875846943176|6.258427363956|-6.8330749675913|-6.8330749675913|-6.8330749675913|-6.8330749675913|-6.8330749675913|-6.8656388571178|-6.9062653967975|-7.0002948387065|-7.0314387329859|-7.0871541509411|-7.105529179635|-7.105529179635|-7.105529179635|-7.105529179635|-7.105529179635|-7.1350324578443|-7.1475710657103|-7.1475710657103|-7.1550790233593|-7.161198978422|-7.168117620469|-7.168117620469|-7.168117620469|-7.168117620469|-7.2810095292561|-7.2810095292561|-7.281632482325|-7.281632482325|-7.281632482325|-7.281632482325|-7.281632482325|-7.4251472015237|-7.5357190524048|-7.5503143768342|-7.5503143768342|-7.5503143768342|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.5730025615726|-7.6300028525496|-7.633000032068|-7.633000032068|-7.633000032068|-7.633000032068|-7.633000032068|-7.633000032068|-7.633000032068|-7.633000032068|-7.6366667658761|-7.6818519864562|-7.7240149104157|-7.7240149104157|-7.767794618293|-7.8231049746102|-7.9217727436746|-7.9217727436746|7.3565878614925|7.3565878614925|7.3565878614925|7.3565878614925|7.3565878614925|7.3565878614925|7.3565878614925|7.2017641316015|7.1413635132351|7.1413635132351|7.1413635132351|6.8937371966617|6.809708197622|6.7630090268768|6.7133433854488|6.6837148706016|6.678572049836|6.6750800246438|6.6256444845421|6.5829187897124|6.5829187897124|6.5829187897124|6.5829187897124|6.5829187897124|6.5829187897124|6.5829187897124|6.5829187897124|6.5829187897124|6.5829187897124|6.1165763832108|5.9717517668423|5.9141687612199|5.9035209263324|-6.5384681568545|-6.5384681568545|-6.5384681568545|-6.5384681568545|-6.5384681568545|-6.5384681568545|-6.5384681568545|-6.5384681568545|-6.5384681568545|-6.5384681568545|-6.5384681568545|-6.5384681568545|-6.6005201721635|-6.7594667700095|-6.9016296893538|-7.0151440865664|-7.0340898757413|-7.0340898757413|-7.0340898757413|-7.0340898757413||-7.0340898757413|-7.0340898757413|-7.0340898757413|-7.0340898757413|6.1569021906267|6.1569021906267|6.1569021906267|6.1569021906267|6.1569021906267|6.1569021906267|6.1569021906267|5.9365577660015|5.6517309570766|5.5763677120713|||5.4448528025445|5.2776142197513|5.2073491235203|5.1522961940099|5.1522961940099|5.1522961940099|5.1522961940099|5.1522961940099|4.8303289772988|4.7503654296664|4.5670725565782|-5.3809196501144|-5.3809196501144|-5.3809196501144|-5.3809196501144|-5.4526882203826|-5.5142506687525|4.7561171331555|4.7561171331555|4.7561171331555|4.7561171331555|4.7561171331555|4.7561171331555|4.7561171331555|4.7371157838035|4.7371157838035|-5.2498696758537|-5.2498696758537|-5.2498696758537|-5.2498696758537|-5.2498696758537
03226|962938|/equities/progress-werk-oberkirch-ag?cid=962938|DAXCLASSIC|-30.122483162049|-30.282079018639|-30.282079018639|-30.479109645241|-30.479109645241|29.346077656886|29.346077656886|29.346077656886|29.251197311769|29.095304762741|29.095304762741|29.04975960213|29.04975960213|28.999733103183|28.992919440155|28.992919440155|28.992919440155||28.992919440155|28.992919440155|28.992919440155|28.992919440155|28.992919440155|28.992919440155|28.992919440155|28.992919440155|-30.770060556267|-30.770060556267|-30.770060556267||-30.770060556267|-30.770060556267|-30.788955495461|||-31.030791244046|-31.030791244046|-31.030791244046|-31.030791244046|-31.030791244046|-31.030791244046|-31.030791244046|-31.030791244046|-31.030791244046|-31.030791244046|-31.030791244046|-31.030791244046|-31.030791244046|-31.030791244046|-31.030791244046|-31.030791244046||-31.030791244046|29.190981338711|29.190981338711|29.190981338711|29.190981338711|29.190981338711|29.190981338711|29.190981338711|29.190981338711|29.123312471411|29.025901368483|28.790749009729|28.790749009729|28.790749009729|28.790749009729|28.790749009729|28.790749009729|28.790749009729|28.790749009729|28.790749009729|28.57061396105||28.57061396105|28.57061396105|28.57061396105|28.57061396105|28.57061396105|28.57061396105|28.57061396105|28.57061396105|28.57061396105|28.57061396105|28.57061396105|28.57061396105|28.57061396105|-30.113487617195|-30.113487617195|-30.113487617195|-30.113487617195|-30.113487617195|-30.581653374235|29.11400890522|29.11400890522|-30.551102212482|-30.896956944732|-30.896956944732|-30.896956944732|-30.896956944732|-30.896956944732|-30.896956944732|-30.896956944732|-31.218841049702|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.729743448945|30.499714604188|30.374173645206|30.374173645206|30.374173645206|30.374173645206|30.374173645206|30.374173645206|30.374173645206|30.374173645206|30.374173645206|30.200049417566|30.200049417566|30.200049417566|30.200049417566|30.200049417566|30.200049417566|30.200049417566|30.200049417566|29.636268301745|29.636268301745|29.636268301745|29.636268301745|29.636268301745|29.636268301745|29.636268301745|28.640296693135|28.048848639609|-29.526818361626|-29.526818361626|-29.526818361626|-29.526818361626|-29.526818361626|-29.526818361626|-29.526818361626|-29.526818361626|-29.526818361626|-29.663131915581|-29.818681612735|-29.818681612735|-30.109646681421|-30.2551628522|-30.308842556457|-30.308842556457|-30.432047412108|-30.791163494533|-30.865116052003|-30.865116052003|-30.865116052003|-30.865116052003|-30.983462364774|-31.023405511495|-31.023405511495|-31.023405511495|-31.14822891831|-31.275810439052|-31.342888758466|-31.342888758466|-31.342888758466|-31.342888758466|-31.342888758466|-31.342888758466|-31.536543022577|-31.588166360118|-31.588166360118|-31.588166360118|-31.588166360118|-31.588166360118|-31.588166360118|-31.59143775439|-31.59143775439|-31.59143775439|-31.59143775439|-31.59143775439|-31.59143775439|-31.59143775439|-31.59143775439|-31.612708764339|-31.636343219837|-31.754745092608||-31.754745092608|-31.800919627233|-31.800919627233|-31.962863826805|-31.962863826805|-32.131930940011|-32.131930940011|-32.356345111895|-32.356345111895|-32.356345111895|-32.356345111895|-32.356345111895|-32.356345111895|-32.356345111895|||-32.356345111895|-32.356345111895|-32.356345111895|-32.356345111895|-32.356345111895|-32.640383966287|-32.700426162967|-32.721399218962|-32.721399218962|-32.721399218962|-32.721399218962|-32.798023915493|-32.798023915493|-32.836693684485|-33.167623707571|-33.167623707571|-33.167623707571|-33.167623707571|-33.167623707571|-33.297360310862|-33.897066842526|-34.341184893151|31.287295996855|31.287295996855|31.287295996855|31.287295996855|31.287295996855|31.287295996855|31.287295996855|31.287295996855|31.287295996855
03227|23190|/equities/pro-sieben|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-6.3596406732782|-6.3596406732782|-6.3596406732782|5.7219729043079|5.7219729043079|5.7219729043079|5.7219729043079|5.677747631187|5.5143862566625|5.4293180661373|5.3664174174297|5.3664174174297|5.195241753153|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928|-6.0669128270928||-6.0669128270928|-6.0669128270928|-6.0669128270928|||-6.0669128270928|-6.2680140967705|-6.5969044362547|5.7351448867544|5.7351448867544|5.7351448867544|5.5162718134704|5.4545085260385|5.4545085260385|5.4245648725291|5.2910156575195|5.2910156575195|5.2910156575195|5.2910156575195|5.2910156575195|5.2910156575195|5.2910156575195|5.2910156575195|5.2910156575195|5.2910156575195|5.2910156575195|5.2910156575195|5.2910156575195|5.2910156575195|5.2910156575195|5.1769060125342|5.0166734578865|4.9225262141511|4.9040894581869|4.9040894581869|4.9040894581869|4.9040894581869|4.9040894581869|4.9040894581869|4.9040894581869|4.8828771990753|-5.5045088032375|-5.5045088032375|-5.5045088032375|-5.5045088032375|-5.5045088032375|-5.5045088032375|-5.7661211467992|-5.7899396362142|-5.7899396362142|-5.8755994838957|-5.9996660862239|-6.042628994018|-6.0763654338322|-6.0818505405278|-6.1057229173284|-6.2428034822257|-6.2847356795327|-6.2847356795327|-6.2847356795327|-6.3827063241553|-6.5024517287757|-6.5665018547405|-6.6906688730837|-6.7502357309085|-6.7502357309085|-6.7502357309085|-6.8849284455756|-7.0148095075267|-7.1708992525359|-7.1759625383159|-7.1759625383159|-7.1759625383159|-7.1759625383159|-7.3087362126002|-7.3930783328872|-7.3930783328872|-7.3930783328872|-7.4443048380831|-7.4443048380831|-7.4443048380831|-7.5468943806732|-7.6235494318101|-7.7400549719172|-7.8599941984624|-7.8599941984624|-7.8599941984624|-7.8599941984624|-7.8976468794397|-7.8976468794397|-7.9407190209022|-8.0694655450837|-8.1957394582978|-8.2947105812752|-8.3835672457708|-8.4318525084404|-8.5578363216087|-8.6898179094178|-8.8463530510933|-8.8463530510933|-8.8463530510933|-8.8463530510933|-8.8463530510933|-8.8463530510933|-8.8463530510933|-8.8463530510933|-9.3256145020625|8.261252045972|8.261252045972|8.261252045972|8.095391247386|7.9827064497003|-8.6291335834468|-8.6626877843076|-8.6626877843076|-8.6626877843076|-8.6626877843076|-8.6626877843076|-8.6626877843076|-8.6626877843076|-8.6626877843076|-8.6626877843076|-8.6626877843076|-8.6626877843076|-8.6626877843076|-8.7360972363346|-8.8875523627459|8.2929173663346|8.2929173663346|8.2929173663346|8.2929173663346|8.2929173663346|8.2929173663346|8.2185748103689|8.2117574246289|8.2117574246289|8.2117574246289|8.2117574246289|8.2117574246289|8.2117574246289|8.2117574246289|8.1430955796037|8.1430955796037|8.0835506550244|7.8528336542372|-8.4518681272797|-8.4518681272797|-8.4518681272797|-8.4518681272797|-8.4518681272797|-8.4518681272797|-8.4518681272797|-8.4518681272797|-8.6446742215078|-8.6446742215078|-8.6446742215078|-8.6446742215078|-8.6446742215078|-8.6446742215078|-8.6446742215078|-8.6446742215078|-8.6446742215078|-8.6446742215078|-8.6446742215078|-8.6446742215078|-8.6446742215078|-8.6446742215078|-8.6446742215078|-8.6446742215078|-8.6446742215078|-8.6446742215078|-8.6446742215078|-8.6446742215078|-9.0030826902302||-9.4709807872675|9.450021837431|9.450021837431|9.450021837431|9.450021837431|9.450021837431|9.450021837431|9.382468115707|9.2497429179039|9.1308254982461|9.109028209738|8.9523652543537|8.9377392651761|8.7258208992442|||-9.4196995056088|-9.4196995056088|-9.4196995056088|-9.4196995056088|-9.4196995056088|-9.4196995056088|-9.4196995056088|-9.4196995056088|-9.4196995056088|-9.4196995056088|-9.4196995056088|-9.4196995056088|-9.4196995056088|-9.4196995056088|-9.4196995056088|-9.4196995056088|-9.4196995056088|-9.4196995056088|-9.4196995056088|-9.456666129211|-9.6039622551638|-9.7572912912058|-9.8540344021337|-9.8540344021337|-9.8540344021337|-9.8540344021337|-9.8540344021337|9.2695072962683|9.2695072962683|9.2695072962683|9.2695072962683
03228|1097504|/equities/qingdao-haier-co|DAXCLASSIC|1.1170126811368|1.1170126811368|1.1170126811368|1.1113252325966|1.0973867232066|1.0973867232066|1.0973407620039|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692|-1.167347138692||-1.167347138692|-1.167347138692|-1.167347138692|||-1.167347138692|-1.167347138692|-1.175852397602|-1.1830359669981|-1.188790755398|-1.188790755398|-1.188790755398|-1.188790755398|1.0932780864403|1.0932780864403|1.0932780864403|1.0932780864403|1.0932780864403|1.0932780864403|1.0932780864403|1.0932780864403|1.0932780864403|1.0932780864403|1.0932780864403|1.0932780864403|1.0932780864403|1.0932780864403|1.0932780864403|1.0932780864403|1.0932780864403|1.0878137095678|1.0878137095678|1.0700596553207|1.0456774479946|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1261102301441|-1.1324532300959|-1.1324532300959|-1.1324532300959|-1.1371582526643|-1.1371582526643|-1.1420758519657|-1.1480398149499|-1.1514551937183|-1.1514551937183|-1.1514551937183|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.1598912351816|-1.187855590834|-1.187855590834|-1.187855590834|-1.187855590834|-1.187855590834|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1885171505465|-1.1984745763688|-1.1984829000796|-1.2098143423228|-1.2170270708566|-1.2177744869132|-1.2266938690498|-1.2329522805289|-1.2329522805289|-1.2329522805289|-1.2329522805289|-1.2378914441086|-1.2466814014701|-1.2466814014701|-1.2466814014701|-1.2466814014701|-1.2466814014701|-1.2466814014701|-1.2466814014701|-1.2466814014701|-1.2466814014701|-1.2466814014701||-1.2466814014701|-1.2466814014701|-1.2466814014701|-1.2466814014701|-1.2466814014701|-1.2526624200805|-1.2526624200805|-1.2526624200805|-1.2614916362215|-1.2617268122654|-1.2617268122654|-1.2617268122654|-1.2617268122654|-1.2617268122654|||-1.2617268122654|-1.2746742276594|-1.286368818968|-1.286368818968|-1.286368818968|-1.286368818968|-1.286368818968|-1.286368818968|-1.286368818968|-1.286368818968|-1.286368818968|-1.286368818968|-1.286368818968|-1.286368818968|-1.286368818968|-1.286368818968|-1.286368818968|-1.286368818968|-1.286368818968|-1.286368818968|-1.286368818968|-1.3143097911603|1.2440904569689|1.2440904569689|1.2440904569689|1.2440904569689|1.2440904569689|1.2440904569689|1.2440904569689|1.2440904569689|1.2440904569689
03229|19892|/equities/r.-stahl-ag|DAXCLASSIC|-21.330232359168|-21.330232359168|-21.330232359168||-21.330232359168|-21.330232359168|-21.330232359168|-21.330232359168|-21.422479869256|-21.680533039713|-21.705095846322|-21.705095846322|-21.705095846322||-21.705095846322|-21.866658586937|-21.866658586937|-21.866658586937|-21.866658586937|-21.866658586937|-21.917069449972|-21.917069449972|-21.917069449972|-21.917069449972|-21.917069449972|-21.917069449972|-21.917069449972||-21.917069449972||-21.917069449972|-21.917069449972|-21.917069449972|||-21.917069449972|-21.917069449972|-21.917069449972|-21.917069449972|-21.917069449972|-21.917069449972|-21.917069449972|-21.917069449972|-22.254249093497|-22.254249093497|-22.254249093497|-22.254249093497|-22.254249093497|-22.254249093497|-22.254249093497|-22.254249093497|-22.638053679427|-22.897837506356|-23.053153102732|-23.103502769311|-23.148337067321|22.025712545182|22.025712545182|22.025712545182|22.025712545182|22.025712545182|22.025712545182|22.025712545182|22.025712545182|21.984125940298|21.903819630228|21.903819630228|21.903819630228|21.903819630228|-24.107630302775|-24.107630302775|-24.13941122686|-24.13941122686|-24.13941122686|-24.421567351676|-24.701741968103|-24.735269213724|-24.807740248045|-24.807740248045|-24.919710623777|-25.033012376401|-25.059600269248|-25.059600269248|-25.059600269248|-25.059600269248|-25.059600269248|-25.059600269248|-25.059600269248|-25.059600269248|-25.059600269248|-25.059600269248|-25.059600269248|-25.059600269248|-25.382487260613|-25.382487260613|-25.382487260613|-25.382487260613|-25.613874394931|23.617834669104|23.617834669104|23.617834669104|23.617834669104|23.617834669104|23.051648052816|23.051648052816|22.71294192063|22.049987436311|22.049987436311|22.049987436311|21.944431332501|21.86047938549|21.711643676885|21.462612089481|21.462612089481|21.462612089481|21.329149557443|21.329149557443|-22.239024484387|-22.239024484387|-22.239024484387|-22.239024484387|-22.239024484387|-22.239024484387|-22.239024484387|-22.239024484387|-22.239024484387|-22.239024484387|-22.239024484387|-22.239024484387|-22.239024484387|-22.565582739238|-22.623295466601|-22.623295466601|-22.623295466601|-22.792550687987|-22.951120941212|-22.951120941212|-22.951120941212|-22.951120941212|-22.951120941212|-22.951120941212|-22.951120941212|-22.951120941212|-22.951120941212|21.301843862017|21.301843862017|21.301843862017|21.301843862017|21.005069391808|21.005069391808|21.005069391808|21.005069391808|21.005069391808|21.005069391808|21.005069391808|21.005069391808|21.005069391808|20.938965842548|20.865517454482|20.317242548572|19.308046047011|-21.754880479188|-21.754880479188|-21.905423856677|-22.36158172389|-22.923978824308|21.404804980864|21.404804980864|21.404804980864|21.404804980864|21.404804980864|21.404804980864|21.404804980864|21.404804980864|21.404804980864|21.404804980864|21.404804980864|21.404804980864|21.404804980864|21.404804980864|21.404804980864|21.404804980864|21.404804980864|21.030623751056|21.030623751056|20.797065982569|20.797065982569|20.630795841625|20.630795841625|20.630795841625|20.630795841625|20.630795841625|20.630795841625|20.500043249445|20.500043249445|20.500043249445|20.500043249445|20.500043249445|20.500043249445|20.500043249445|20.500043249445|20.500043249445|20.500043249445|20.500043249445||20.500043249445|20.500043249445|20.500043249445|20.500043249445|20.500043249445|20.500043249445|20.500043249445|20.500043249445|19.422270086426|-22.557231399169|-22.557231399169|-22.557231399169|19.708643358223|19.698492599055|||19.042768982301|18.980854276429|18.128726380413|17.365251851684|17.305835857|16.534261003696|-16.750911587596|-16.750911587596|-16.989902145465|-17.033224563687|-17.148027504913|-17.213013182206|-17.213013182206|-17.213013182206|-17.213013182206|-17.213013182206|-17.425569757404|16.596982823393|16.596982823393|16.596982823393|16.596982823393|16.596982823393|16.596982823393|16.596982823393|16.596982823393|16.596982823393|16.596982823393|16.596982823393|16.596982823393|16.596982823393|16.596982823393
03230|23066|/equities/rational-ag?cid=23066|DAXCLASSIC/EAFAGROWTH|705.21622271106|694.35135856784|691.6989496726|691.6989496726|691.6989496726|691.6989496726|691.6989496726|691.6989496726|691.6989496726|691.6989496726|691.6989496726|691.6989496726|691.6989496726|691.6989496726|681.443277414|671.85364157111|666.92071285679|665.05119319736|665.05119319736|665.05119319736|665.05119319736|652.39021466373|-689.28602398456|-689.28602398456|-689.28602398456|-689.28602398456|-704.02904195624|-704.02904195624|661.11846672069||661.11846672069|660.35385191188|653.53205767986|||652.19081195045|652.19081195045|645.9342355005|643.06581722277|641.12137928737|641.12137928737|626.32931031931|618.39367813256|611.21519792507|594.82244213896|579.27493570996|569.51041594044|569.51041594044|569.51041594044|569.51041594044|569.51041594044|569.51041594044|569.51041594044|569.51041594044|569.51041594044|569.51041594044|569.51041594044|569.51041594044|569.51041594044|569.51041594044|569.51041594044|569.51041594044|569.51041594044|551.51793315111|551.51793315111|551.51793315111|551.51793315111|528.85325905679|525.51019636641|-565.87749772831|-565.87749772831|-565.87749772831|-565.87749772831|-565.87749772831|-565.87749772831|-570.30833080924|-577.6481453436|-593.97016149289|-602.02240165876|-604.2193351764|-610.1424229852|-610.1424229852|-610.1424229852|-610.1424229852|-610.1424229852|-610.1424229852|-610.1424229852|-610.1424229852|-610.1424229852|-610.1424229852|-610.1424229852|-610.1424229852|-610.1424229852|-610.1424229852|-610.1424229852|-610.1424229852|-610.1424229852|-610.1424229852|-610.1424229852|-618.13046998356|-625.45052220395|-637.1394691155|-646.71052123944|-648.62280137716|-659.1642237524|-662.96024861378|-664.28916512642|-680.34907236269|-689.9711915141|-701.85687946011|-709.52701167915|-709.52701167915|-721.33556853239|664.95447564032|664.95447564032|664.95447564032|664.95447564032|659.64386182257|651.21540202508|647.04489113898|643.88736781753|643.88736781753|643.88736781753|640.79151979726|630.86113826784|630.86113826784|630.86113826784|628.75156140994|628.75156140994|628.75156140994|625.40080767255|625.40080767255|625.40080767255|625.40080767255|625.40080767255|625.40080767255|625.40080767255|625.40080767255|625.40080767255|625.40080767255|625.40080767255|625.40080767255|618.04729342291|618.04729342291|617.55254824767|613.99080030577|613.99080030577|613.82170433381|613.82170433381|613.82170433381|613.82170433381|613.82170433381|613.82170433381|613.82170433381|613.82170433381|613.82170433381|613.82170433381|613.82170433381|613.82170433381|613.82170433381|613.82170433381|610.69078259312|606.57458185097|606.57458185097|606.57458185097|606.57458185097|606.57458185097|606.57458185097|606.57458185097|603.70010105059|603.70010105059|-654.95029170571|-654.95029170571|-654.95029170571|-654.95029170571|-654.95029170571|-654.95029170571|-654.95029170571|-654.95029170571|-654.95029170571|-654.95029170571|-654.95029170571|-654.95029170571|-654.95029170571|-654.95029170571|-654.95029170571|-654.95029170571|-654.95029170571|-670.55587967301|-677.81208852557|-682.72097191436|-682.72097191436|-682.72097191436|-686.13441323818|-698.89934804242|-708.34540930106|-708.34540930106|-708.34540930106|-708.34540930106|-721.36818834164|645.46863049252|630.63181165836|618.05470575106|618.05470575106||611.56078416784|605.41225537427|605.41225537427|605.41225537427|601.5413948603|600.76176628608|600.76176628608|600.76176628608|600.76176628608|598.0130736512|587.70897072356|587.23218969284|573.92465521427|562.40286916674|||562.40286916674|562.40286916674|562.40286916674|562.40286916674|558.2654074803|-611.49107520602|-611.49107520602|-611.49107520602|-611.49107520602|-611.49107520602|-611.49107520602|-611.49107520602|-611.49107520602|-611.49107520602|-611.49107520602|-611.49107520602|-611.49107520602|-611.49107520602|-611.49107520602|-620.01786134003|588.14023573739|588.14023573739|588.14023573739|588.14023573739|588.14023573739|588.14023573739|588.14023573739|588.14023573739|588.14023573739|588.14023573739|588.14023573739
03231|665|/equities/rheinmetall|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|315.27049802685|313.75059770537|313.75059770537|313.10229101681|313.10229101681|313.10229101681|313.10229101681|313.10229101681|313.10229101681|313.10229101681|313.10229101681|313.10229101681|313.10229101681|313.10229101681|313.10229101681|313.10229101681|310.32476372745|305.21641227963|301.06823891801|300.13693077479|296.47436345853|291.44928459368|291.34825764579|291.34825764579|291.34825764579|289.11473105663|285.18301585773|282.86447020217|279.79386086645||274.48762962755|274.29737167818|271.52484724767|||270.91649863728|270.26285166349|270.26285166349|270.26285166349|270.26285166349|270.26285166349|270.26285166349|270.26285166349|269.55978703465|269.55978703465|269.55978703465|269.55978703465|269.55978703465|269.55978703465|269.55978703465|269.55978703465|269.55978703465|269.55978703465|269.55978703465|269.55978703465|269.55978703465|269.55978703465|269.55978703465|263.99420340818|260.4102344862|259.67248750962|258.83804564991|258.83804564991|258.83804564991|257.90892808215|253.3582801095|253.3582801095|253.3582801095|252.95289873819|252.95289873819|252.95289873819|252.95289873819|252.38520674474|252.38520674474|252.38520674474|252.38520674474|252.38520674474|252.38520674474|252.38520674474|252.38520674474|252.38520674474|252.38520674474|252.38520674474|252.38520674474|252.38520674474|251.77801359767|247.50334505101|240.59816947535|235.28685480307|-250.564372755|-250.564372755|-250.73626591947|-250.73626591947|-254.8236376156|-259.94292390231|-264.12711963966|248.00189872119|248.00189872119|248.00189872119|248.00189872119|248.00189872119|248.00189872119|248.00189872119|248.00189872119|247.95765914226|245.98071542607|-258.00735307313|-258.00735307313|-258.00735307313|-258.00735307313|-258.00735307313|-260.17484013876|-261.18871177392|-261.80569511157|-261.80569511157|-261.80569511157|-261.80569511157|-261.80569511157|-261.80569511157|-261.80569511157|-261.80569511157|-266.3335717252|-266.3335717252|-266.61508528956|-267.07954412048|-267.07954412048|-267.07954412048|-274.8494890591|250.94505839287|250.94505839287|250.94505839287|250.94505839287|250.94505839287|250.43895546528|248.85437326003|243.8665070704|243.8665070704|243.8665070704|242.66278597286|-259.41569819499|-259.41569819499|-259.41569819499|-259.41569819499|-259.41569819499|-259.41569819499|-259.41569819499|-259.41569819499|-259.41569819499|-259.41569819499|-259.41569819499|-259.41569819499|-259.41569819499|-259.41569819499|-259.41569819499|-259.41569819499|-259.41569819499|-262.56188281432|-265.03713689789|-265.03713689789|-265.03713689789|-265.03713689789|-265.03713689789|-265.03713689789|-265.03713689789|244.68867555164|244.68867555164|244.68867555164|244.68867555164|244.68867555164|244.68867555164|239.80409818781|-253.18191587527|-253.18191587527|-253.18191587527|-253.18191587527|-253.18191587527|-253.18191587527|-254.45791859195|-254.45791859195|-259.26333511084|-259.26333511084|-259.26333511084|-259.88148210016|-266.50292683911|-266.50292683911|-266.50292683911|-267.4202873951|-267.4202873951|-275.3614316258|258.01391876405|258.01391876405|258.01391876405|258.01391876405|258.01391876405|258.01391876405|258.01391876405|258.01391876405|258.01391876405|258.01391876405|258.01391876405|258.01391876405|258.01391876405|258.01391876405|258.01391876405||258.01391876405|258.01391876405|258.01391876405|258.01391876405|257.00795825535|257.00795825535|257.00795825535|257.00795825535|257.00795825535|257.00795825535|257.00795825535|257.00795825535|257.00795825535|257.00795825535|||257.00795825535|257.00795825535|257.00795825535|253.39772630857|250.6863469672|249.07018322608|249.07018322608|249.07018322608|241.63908942167|233.33787815244|-261.69815385068|-261.69815385068|-261.69815385068|-261.69815385068|-261.69815385068|239.91877319747|239.91877319747|239.91877319747|239.91877319747|239.91877319747|239.91877319747|239.91877319747|239.91877319747|235.90419040713|234.37526343737|234.37526343737|234.37526343737|234.37526343737|234.37526343737|234.37526343737|234.37526343737
03232|6314|/equities/rhoen-klinikum|DAXCLASSIC|-10.191621405738|-10.191621405738|-10.191621405738|-10.350260790728|-10.350260790728|-10.350260790728|-10.350260790728|-10.369734614583|-10.380200088172|-10.380200088172|-10.380200088172|-10.380200088172|-10.405778077078|-10.484198255486|-10.484248868824|-10.484248868824|-10.484248868824|-10.484248868824|-10.601541592016|-10.601541592016|-10.609310575638|-10.609310575638|-10.621455771298|-10.693284677765|-10.80364955719|-10.859610491944|-10.958650068473|-10.958650068473|-10.958650068473||-10.958650068473|-11.23183356836|-11.279815107745|||-11.327694101011|-11.327694101011|-11.327694101011|-11.327694101011|-11.327694101011|-11.327694101011|-11.453139589715|-11.453139589715|-11.453139589715|-11.453139589715|-11.453139589715|-11.453139589715|-11.453139589715|-11.453139589715|-11.534411901881|-11.534411901881|-11.534411901881|-11.534411901881|-11.534411901881|-11.534411901881|-11.534411901881|-11.534411901881|-11.592827306034|-11.592827306034|-11.592827306034|-11.592827306034|-11.592827306034|-11.592827306034|-11.592827306034|-11.592827306034|-11.592827306034|-11.592827306034|-11.592827306034|-11.636206409374|-11.636206409374|-11.689760857943|-11.689760857943|-11.812149187651|-11.812149187651|-11.812149187651|-11.812149187651|-11.819054441018|-11.898949442487|-12.015499073246|-12.106109996614|-12.184567182127|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.45199203877|11.446657714891|11.19073068836|-12.632521022926|-12.747245909517|-12.747798677842|-12.747798677842|-12.747798677842|-12.747798677842|-12.747798677842|-12.747798677842|-12.79755411828|-12.952837845621|-13.280930727652|-13.406589951704|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341||12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.465815908341|12.223128670485|12.053476194575|12.024931756956|12.024931756956|12.024931756956|12.024931756956|12.024931756956|12.024931756956|||12.024931756956|12.024931756956|-13.314112351107|-13.314112351107|-13.314112351107|-13.314112351107|-13.314112351107|-13.314112351107|-13.314112351107|-13.314112351107|-13.314112351107|-13.314112351107|-13.314112351107|-13.314112351107|-13.314112351107|-13.496235712555|-13.634149803351|-13.634149803351|-13.634149803351|-13.634149803351|-13.634149803351|-13.634149803351|-13.919507256734|-13.919507256734|-13.919507256734|-13.919507256734|-13.919507256734|-13.919507256734|-13.98834142816|-14.125934443341|-14.300536538184
03233|1176384|/equities/roy-ceramics-ag-de?cid=1176384|DAXCLASSIC||||||||||||||||||||||-0.084815895639223|-0.084815895639223|-0.084815895639223|-0.084815895639223|-0.084815895639223|-0.084815895639223|-0.084815895639223|-0.084815895639223||-0.084815895639223||-0.084815895639223|||-0.084815895639223|-0.084815895639223||||||||-0.084815895639223|-0.095842792201386|-0.095842792201386|-0.095842792201386|-0.12738087971547|-0.15347875461025|-0.18278859243034|-0.18278859243034|-0.18554287967018|-0.18860319882556|-0.19200355344265|-0.19578172523941|-0.19997969390248|-0.20235224318154|-0.20235224318154|-0.20235224318154|-0.20235224318154|-0.20235224318154|-0.20728026939374|-0.21275585407396|-0.21883983705198|-0.22559981813867|-0.22878990136349|-0.22878990136349|-0.23665544515146|-0.23777214747757|0.17950352358487|0.17950352358487|0.17950352358487|0.083615023258296|0.069683358473879|-0.069342104383143|-0.069342104383143|-0.069342104383143|-0.078206807630237|-0.078206807630237|-0.078206807630237|-0.078206807630237|-0.078206807630237|-0.078206807630237|-0.078206807630237|-0.078206807630237|-0.078206807630237|-0.078206807630237|-0.078206807630237|-0.078206807630237|-0.078206807630237|-0.078206807630237|-0.078206807630237|-0.078206807630237|-0.078206807630237|-0.079705935217749|-0.079705935217749|-0.081920906722373|-0.081920906722373|-0.094500268113925|-0.094500268113925|-0.094500268113925|-0.094500268113925|-0.094500268113925|-0.095055853175139|0.089981907106698|0.089981907106698|0.089981907106698|0.089981907106698|0.089981907106698|0.089981907106698|0.089981907106698|0.089981907106698|0.089981907106698|0.089981907106698|0.089981907106698|0.089981907106698|0.089981907106698|0.089981907106698|0.089981907106698|0.089981907106698|0.089981907106698|0.089981907106698|0.089981907106698|0.082940626686814|0.082940626686814|-0.11766589701728|-0.11766589701728|-0.15185099228174|-0.15261221410997|-0.15345801614133|-0.15439779617619|-0.15544199621491|-0.15660221848016|-0.15789135433043|-0.15932372749741|-0.16083175956829|-0.16083175956829|-0.16259084442836|0.15890254577211|0.15890254577211|0.15890254577211|0.15890254577211|0.15890254577211|0.15890254577211|0.15890254577211|0.1532250515864|0.15136116823065|0.14929018672427|0.14698909616161|0.14510163876976|0.14510163876976|0.14510163876976|0.14233515398994|-0.16123871602069|-0.17191199139619|-0.17191199139619|-0.17323555963861|-0.17368586456613|-0.17368586456613|-0.18353985355779|-0.1917109509473|0.1947656036345|0.19307289365572|0.17660234882192|0.17660234882192|0.17233594273811|0.17092882499965|0.16186536054779|-0.16737182492493|-0.16874647200636|-0.17027385765239|-0.17447095043046|0.16947672955877|0.16830747649279|0.16700830641948|0.14056477815534|0.13896086448459|-0.14777950195486|-0.14777950195486|-0.14777950195486|-0.14777950195486|0.12225500657618|0.13138333278166|0.13098148027246|0.13053497748447|0.13003886327559|0.12948762526572|0.12887513858808|0.12819459783516|0.12743844144301|0.12659826767397|0.12566474126392|0.1246274896972|0.12347498795639|0.12219443046661|0.1207715888113|-0.13006594710693|-0.13006594710693|-0.13618438534323|-0.13742709482581|-0.13880788313979|-0.14034209237755|0.14128657197223||-0.13468159332026|-0.1357573259114|-0.136952584346|-0.13828064927333|-0.13975627697037|-0.14139586330041|-0.14165654930172|-0.14165654930172|-0.14165654930172|-0.14165654930172|-0.14350727700191|-0.1597303116542|-0.16164478513068|-0.17404976324313|||-0.17449973673813|-0.17499970728813|0.18444477424955|0.18438308223459|0.17431453018688|0.17423836720545|0.17415374167053|0.17405971329839|0.17395523732935|0.1738391529193|0.17371017024147|0.17356685615499|0.17340761828113|0.17323068731017|0.17303409734243|0.17281566404495|0.17257296038108|0.17230328964345|0.17200365549053|0.17167072865394|0.17130080994663|0.17088978916073|0.17043309939861|0.16992566632959|-0.16563814163503|-0.16626460221406|-0.17362733976705|-0.17736370747468|-0.17762634196967|-0.17791815807521|-0.17824239819248
03234|41032|/equities/rtl-group-lu?cid=41032|DAXCLASSIC|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-36.690604575736|-37.135114228573|34.870921182382|34.870921182382|34.870921182382|34.870921182382|34.870921182382|34.143248080929|33.778051905853|33.752281353454|33.349850798806|33.349850798806||32.814146369708|32.814146369708|32.814146369708|||32.814146369708|32.814146369708|32.74460913739|32.2540093219|31.662233012221|31.314700490128|-33.933703291697|-33.933703291697|-34.384570843255|-34.384570843255|-34.386189732591|-34.423543172456|-34.498751220391|-34.498751220391|-34.498751220391|-34.498751220391|-34.820185107564|-34.820185107564|-34.901992004877|-34.901992004877|-34.901992004877|-34.901992004877|-34.901992004877|-34.901992004877|-34.901992004877|-34.901992004877|-34.901992004877|-34.901992004877|-34.901992004877|-34.972214771383|-35.044582998156|-35.044582998156|-35.185090660386|32.283837607696|32.283837607696|31.474669558057|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.472426623916|-33.555798749831|-33.555798749831|-33.555798749831|-33.588666205833|-33.820740864486|-34.171484189953|-34.171484189953|-34.171484189953|-34.171484189953|-34.171484189953|-34.525747254031|-34.525747254031|-34.525747254031|-34.525747254031|-34.525747254031|-34.525747254031|-34.525747254031|-34.720832138743|-34.957590612533|-35.473988145327|-35.731250728834|-35.731250728834|-35.731250728834|-35.731250728834|-35.731250728834|-35.731250728834|-35.813612582141|-36.310681053724|-36.324088093005|-36.355654606513|-36.359617111078|-36.390683568176|-36.788539264662|-37.300599149049|-37.828442312149|-38.378269540897|-39.034743798696|36.774451233443|36.774451233443|36.774451233443|36.774451233443|36.774451233443|36.774451233443|36.774451233443|36.774451233443|36.457171309321|36.139078418777|-38.3326545229|-38.3326545229|-38.3326545229|-38.3326545229|-38.3326545229|-38.3326545229|-38.3326545229|-38.3326545229|-38.3326545229|-38.3326545229|-38.3326545229|-38.3326545229|-38.3326545229|-38.542412756701|-38.542412756701|-38.792200524718|-38.792200524718|-38.792200524718|-38.792200524718|-38.792200524718|-38.792200524718|-38.792200524718|-38.792200524718|-38.792200524718|-38.792200524718|-38.792200524718|-38.984457844737|-38.984457844737|-38.984457844737|-38.984457844737|-38.984457844737|-38.984457844737|-38.984457844737|-38.984457844737|-38.984457844737|-38.984457844737|-38.984457844737|-38.984457844737|-38.984457844737|-38.984457844737|-38.984457844737|-38.984457844737|-39.423841337631|-39.532046693641|-39.54671816702|-39.819684927942|-40.425206653809|-40.790229471232|-41.16488486237|-41.16488486237|-41.16488486237|-41.16488486237|-41.395425912481|-41.612748654219|-41.612748654219|-42.097496385412|-43.018928137767|-43.018928137767|-43.018928137767|-43.604362902097|-44.299293130694|-45.039214657477|-45.938017684808||-47.192241702467|-47.88693368213|46.44896013545|46.44896013545|46.44896013545|46.44896013545|46.44896013545|46.402176139609|45.719086167829|45.22676202723|44.944178707827|44.886393785757|44.886393785757|-47.80205089833|||-47.80205089833|-47.80205089833|-47.80205089833|-47.80205089833|-47.80205089833|-47.80205089833|-47.80205089833|-47.809685198219|-47.809685198219|-47.809685198219|-47.809685198219|-47.809685198219|-47.809685198219|-47.809685198219|-47.896875462591|44.662004804662|44.662004804662|44.662004804662|44.662004804662|44.662004804662|44.662004804662|44.662004804662|44.662004804662|44.662004804662|44.662004804662|44.662004804662|44.662004804662|44.662004804662|44.662004804662|44.662004804662|44.022229247679
03235|32431|/equities/saf-holland|DAXCLASSIC/MSCI_EU_SMALLCAP|14.549867645133|14.549867645133|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.583287888185|-15.663741963633|-15.663741963633|-15.663741963633|-15.663741963633|-15.663741963633|-15.663741963633|-15.663741963633|-15.663741963633|-15.663741963633|-15.778046282936|14.508694662903||14.508694662903|14.508694662903|14.448783233348|||14.448783233348|14.448783233348|14.448783233348|14.320869898999|14.255148746599|14.255148746599|13.935720922803|13.836868497187|13.836868497187|13.836868497187|13.836868497187|13.788096629405|13.788096629405|13.788096629405|13.788096629405|13.788096629405|13.758440877359|13.523823686618|13.244803795305|13.184285509852|13.184285509852|13.184285509852|13.008094801138|12.956216403324|12.616351680047|12.207057665992|12.010688233287|12.010688233287|11.924098253152|11.798071147522|11.798071147522|11.798071147522|11.798071147522|11.798071147522|11.798071147522|11.798071147522|11.798071147522|11.798071147522|11.798071147522|11.798071147522|11.798071147522|11.798071147522|11.798071147522|11.798071147522|11.798071147522|11.798071147522|11.798071147522|11.798071147522|11.519417759535|11.519417759535|11.519417759535|11.519417759535|11.468430162737|11.468430162737|11.468430162737|11.468430162737|11.468430162737|11.468430162737|11.468430162737|11.468430162737|11.468430162737|11.468430162737|11.468430162737|11.468430162737|11.468430162737|11.468430162737|11.468430162737|11.43492267007|-12.330490762923|-12.330490762923|-12.330490762923|-12.330490762923|-12.330490762923|-12.330490762923|-12.330490762923|-12.330490762923|-12.423771656784|-12.423771656784|-12.423771656784|-12.423771656784|-12.423771656784|-12.423771656784|-12.423771656784|-12.445241131095|-12.445241131095|-12.445241131095|-12.445241131095|-12.553045870759|-12.617215674567|-12.617215674567|-12.617215674567|-12.617215674567|-12.71357265385|-12.813970151566|-13.032188802982|-13.424653748698|-13.479313161776|-13.479313161776|-13.479313161776|-13.479313161776|12.530698107817|12.530698107817|12.530698107817|12.530698107817|12.530698107817|12.530698107817|12.530698107817|12.530698107817|12.530698107817|12.530698107817|12.39133092997|12.333062561912|12.333062561912|12.12118070276|12.053309872211|12.053309872211|11.888677705727|11.848267657299|11.848267657299|11.848267657299|11.848267657299|11.848267657299|11.848267657299|11.848267657299|11.848267657299|11.731408762423|11.397676228911|-12.243609040478|-12.243609040478|-12.243609040478|-12.243609040478|-12.243609040478|-12.243609040478|-12.289565820936|-12.43173924579|-12.476932537707|-12.528258601993|-12.610287392768|-12.633811607078|-12.633811607078|-12.692568556153|-12.807761053439|-12.807761053439|-12.807761053439|-12.998841131906|-12.998841131906|-13.204823799907|-13.495914958118|-14.022834288528|12.547051480209|12.547051480209|12.547051480209|12.547051480209|12.547051480209|12.547051480209|12.385056922607|12.324508081732|12.13201924255|12.13201924255|12.13201924255|12.13201924255|12.13201924255|12.13201924255|12.13201924255|12.13201924255|11.567795586442|11.567795586442|11.567795586442|11.567795586442||11.567795586442|11.567795586442|11.567795586442|11.567795586442|11.567795586442|11.567795586442|11.567795586442|11.567795586442|11.567795586442|11.567795586442|11.314773320992|11.269748263711|11.071790081549|11.071790081549|||11.071790081549|11.071790081549|11.071790081549|10.723100033389|-11.834342386678|-11.834342386678|-11.834342386678|-11.871100578718|-11.871100578718|-11.871100578718|-11.955712373554|-11.955712373554|-11.955712373554|-11.955712373554|-12.309274900473|-12.309274900473|-12.401830787081|-12.401830787081|-12.401830787081|11.352125436165|11.352125436165|11.352125436165|11.262916651145|11.092129485227|11.079588749251|10.886765323569|10.845294831517|10.645796452252|10.645796452252|10.645796452252|10.645796452252
03236|6286|/equities/salzgitter|DAXCLASSIC/MSCI_EU_SMALLCAP|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-26.8349273374|-27.114364060022|-27.564848697028|-27.794276647923|-28.081418069598|-28.482686290473|-28.899860452392|26.856114385003|26.856114385003|26.856114385003|26.856114385003|26.856114385003||26.856114385003|26.856114385003|26.856114385003|||26.856114385003|26.856114385003|26.856114385003|26.625682510131|26.295904905699|26.295904905699|25.217869328847|25.217869328847|25.217869328847|25.217869328847|25.217869328847|25.217869328847|25.217869328847|25.217869328847|25.217869328847|25.217869328847|25.217869328847|25.217869328847|25.217869328847|25.217869328847|25.217869328847|25.217869328847|24.967995671175|24.967995671175|24.967995671175|24.967995671175|24.967995671175|24.967995671175|23.935550508391|23.14505578135|22.977571009826|22.977571009826|22.977571009826|22.977571009826|22.977571009826|22.977571009826|21.927299498664|-25.205869598905|-25.205869598905|-25.205869598905|-25.205869598905|-25.205869598905|-25.205869598905|-25.216999384257|-25.216999384257|-25.562693491441|-25.562693491441|-25.562693491441|-25.562693491441|-25.562693491441|-25.562693491441|-25.562693491441|-25.562693491441|-25.562693491441|-25.562693491441|-25.565214888765|-25.88023860423|-26.106931553596|-26.622144869426|-26.905921330055|-26.905921330055|-26.905921330055|-26.905921330055|-27.026490865692|-27.026490865692|-27.026490865692|-27.026490865692|-27.026490865692|-27.026490865692|-27.026490865692|-27.294556224474|-27.294556224474|-27.330617467704|-27.7962416986|-28.340175646736|-28.340175646736|-29.008801775689|-29.008801775689|-29.008801775689|-29.008801775689|-29.008801775689|-29.047537952872|-29.047537952872|-29.047537952872|-29.047537952872|-29.047537952872|-29.318477876805|-29.318477876805|-29.318477876805|-29.318477876805|-29.383864358424|-30.214293536608|-30.22588121567|-30.288757559038|-30.687508949943|-31.140564266517|-31.514409785183|-31.514409785183|-31.514409785183|-31.964900074967|-32.292110507762|-32.486790093091|-32.761806592153|-32.761806592153|-32.761806592153|-32.761806592153|-32.761806592153|-32.761806592153|-32.761806592153|-32.761806592153|-32.761806592153|-34.433117240454|-34.734574681946|-34.874414163396|-34.874414163396|-34.874854570413|-34.874854570413|-34.874854570413|-34.874854570413|-34.874854570413|-34.874854570413|-34.874854570413|-35.747616350413|32.395894953612|32.395894953612|32.395894953612|32.395894953612|32.395894953612|32.395894953612|32.395894953612|32.395894953612|32.395894953612|32.395894953612|32.395894953612|32.395894953612|32.395894953612|32.395894953612|32.395894953612|31.484327895777|31.095919087349|30.924593552173|30.924593552173|-33.693326516087|-33.693326516087|-33.693326516087|-33.693326516087|-33.693326516087|-33.910362503192|-34.43914030301|-34.43914030301|-34.43914030301|-34.945710905254|-35.194124601351|-35.919025207081|-36.555585199504|-37.040216778733|-37.040216778733|-37.040216778733|-37.040216778733|-37.040216778733|-37.040216778733|-37.040216778733|-37.776456323847|-37.776456323847|-37.776456323847|-37.776456323847|-37.776456323847|33.956617164556|33.956617164556||33.956617164556|33.956617164556|33.956617164556|33.956617164556|33.956617164556|33.956617164556|33.956617164556|33.956617164556|33.956617164556|33.800687366|33.666280882436|33.666280882436|32.981424058894|31.961581033048|||-36.694071266789|-36.694071266789|-36.694071266789|-36.694071266789|-36.694071266789|-36.694071266789|-36.694071266789|-36.694071266789|-36.694071266789|-36.694071266789|-37.57522534393|-37.57522534393|-37.57522534393|-37.57522534393|-38.899661982779|-38.899661982779|-40.616291854916|-41.239988077494|-41.239988077494|37.898327108586|37.898327108586|37.898327108586|37.898327108586|37.898327108586|37.898327108586|37.222996989842|37.222996989842|36.42672001063|36.42672001063|36.42672001063|36.42672001063
03237|963693|/equities/schaeffler-ag?cid=963693|DAXCLASSIC|5.8613686431282|5.8204094424108|5.8004549889939|5.7371722227089|5.6676910724631|5.579934659533|5.50687174326|5.4482985308854|5.4482985308854|5.3956095433995|5.3598438343257|5.3385800083534|5.3385800083534|5.3385800083534|5.3385800083534|5.3385800083534|5.3385800083534|5.3385800083534|5.3385800083534|5.3385800083534|5.3385800083534|5.3385800083534|5.3385800083534|5.2837000643827|5.2821064830227|5.2821064830227|5.2821064830227|5.2821064830227|5.2821064830227||5.2106737428686|5.175748592591|5.1294630400924|||5.1294630400924|5.1294630400924|5.0260699714321|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.3689078900024|-5.5925711992843|-5.5925711992843|-5.6125879439139|-5.6125879439139|-5.7239866954776|5.1772274430529|5.1772274430529|5.1772274430529|5.1772274430529|5.1772274430529|5.1772274430529|5.1772274430529|5.1772274430529|5.1772274430529|5.1772274430529|-5.4797148912838|-5.4797148912838|-5.4797148912838|-5.4797148912838|-5.4797148912838|-5.4797148912838|-5.4797148912838|-5.4797148912838|-5.4797148912838|-5.5549613071471|-5.5839511793975|-5.5839511793975|-5.5839511793975|-5.5839511793975|-5.5839511793975|-5.5839511793975|-5.5839511793975|-5.5839511793975|-5.5839511793975|-5.5839511793975|-5.5839511793975|-5.6393900626373|-5.6679331454382|-5.6860370009857|-5.7402640003581|-5.7402640003581|-5.7402640003581|-5.7402640003581|-5.7402640003581|-5.7402640003581|-5.7402640003581|-5.7402640003581|-5.7663514238573|-5.7663514238573|-5.7663514238573|-5.7663514238573|-5.8128905673797|-5.8648784315117|-5.9511460712819|-5.9511460712819|-6.0051625493796|-6.0411055417865|-6.0411055417865|-6.0411055417865|-6.0411055417865|-6.0411055417865|-6.0411055417865|5.5723173536071|5.5723173536071|5.5723173536071|5.5723173536071|5.5723173536071|5.5723173536071|5.5723173536071|5.5131306027051|5.4534784262574|5.3777537285394|-5.7780933779471|-5.7780933779471|-5.7780933779471|-5.7780933779471|-5.7780933779471|-5.7780933779471|-5.7780933779471|-5.7780933779471|-5.7780933779471|-5.8145484043484|-5.903942619576|-5.9468806704039|-6.0370896878237|-6.1653773323689|-6.1992480448452|-6.1992480448452|-6.1992480448452|-6.1992480448452|-6.1992480448452|-6.2049760993518|-6.2049760993518|-6.2049760993518|-6.2049760993518|-6.2049760993518|-6.2049760993518|-6.2049760993518|-6.2049760993518|-6.2049760993518|-6.2049760993518|-6.2049760993518|-6.2049760993518|-6.2049760993518|-6.2049760993518|-6.2049760993518|-6.2049760993518|-6.2619176635254|-6.4176386441224|-6.4176386441224|-6.4176386441224|-6.4176386441224|-6.4537653487515|-6.5224200426136|-6.5224200426136|-6.5224200426136|-6.5224200426136|-6.5224200426136|-6.5224200426136|-6.5224200426136|-6.5224200426136|-6.5351889860403|-6.6679877718037|-6.8547085081809|-6.9109673513887|-6.9109673513887|-6.9169082656964|-6.9960092720571|-7.119177016636||-7.1646413637756|-7.1989091621945|-7.1989091621945|-7.2440655747066|-7.3228504435895|6.7270159339275|6.7270159339275|6.7270159339275|6.7270159339275|6.693939459099|6.693939459099|6.6411478343019|6.6411478343019|6.6411478343019|||6.5354187861404|6.5354187861404|6.5354187861404|6.4482432090928|-7.0258224400778|-7.0258224400778|-7.0258224400778|-7.0258224400778|-7.0258224400778|-7.0258224400778|-7.0258224400778|-7.0258224400778|-7.0258224400778|-7.0258224400778|-7.0585459702422|-7.0585459702422|-7.1644957058087|-7.2344397695479|-7.3674328759442|6.6271796556199|6.6271796556199|6.6271796556199|6.6271796556199|6.6271796556199|6.5438107221087|6.489519347963|6.489519347963|6.4336324424846|6.3629250759663|6.2970575835309|6.2970575835309
03238|19233|/equities/schaltbau-holding-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03239|958843|/equities/scout24-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|64.45127329323|64.45127329323|64.45127329323|64.45127329323|64.45127329323|64.45127329323|64.45127329323|64.45127329323|64.179191106925|63.091326283492|62.911284940803|62.911284940803|62.911284940803|62.911284940803|62.911284940803|62.911284940803|62.911284940803|62.911284940803|62.911284940803|62.911284940803|62.911284940803|62.768096413175|62.248995319516|61.867771271766|60.810857485732|-65.236386166965|-65.236386166965|-65.236386166965|-65.236386166965||-65.236386166965|-65.236386166965|-65.236386166965|||-65.236386166965|-65.548207877913|-65.949118745369|-65.959530274126|-65.959530274126|-67.567257580992|63.225978562571|63.225978562571|62.722200284774|61.700223165944|61.501355072077|60.776926040841|60.776926040841|60.776926040841|60.776926040841|60.776926040841|59.73658455764|59.659981267262|59.659981267262|59.659981267262|58.905535080487|58.84392733315|58.782646331364|58.782646331364|58.782646331364|58.782646331364|58.50071627252|58.433019920109|57.903836869879|57.903836869879|57.903836869879|57.903836869879|56.625373892964|-61.749585538123|-61.749585538123|-61.749585538123|-61.749585538123|-61.749585538123|-61.749585538123|-61.749585538123|-61.749585538123|-62.753982337552|-63.82664784705|-64.375237763001|-64.375237763001|-64.375237763001|-66.470267521091|63.138513014492|63.138513014492|63.138513014492|63.138513014492|63.138513014492|63.138513014492|63.138513014492|63.138513014492|63.138513014492|63.138513014492|63.138513014492|63.138513014492|63.138513014492|63.138513014492|63.138513014492|63.138513014492|63.138513014492|63.138513014492|63.102076629466|63.102076629466|63.102076629466|62.602932457498|62.602932457498|62.602932457498|61.665482525882|60.991919038751|60.991919038751|60.991919038751|60.991919038751|60.991919038751|60.991919038751|60.991919038751|60.991919038751|60.827687049417|60.187430673737|59.982699824592|59.430777074254|58.946420353161|58.427801777682|58.427801777682|58.176901543085|58.176901543085|58.176901543085|58.176901543085|58.176901543085|58.176901543085|58.176901543085|58.176901543085|58.176901543085|58.176901543085|58.176901543085|58.176901543085|58.176901543085|57.257416012914|57.257416012914|57.257416012914|57.257416012914|57.257416012914|57.257416012914|57.257416012914|57.257416012914|57.257416012914|56.592683212659|56.08336692569|56.08336692569|56.08336692569|55.107072785137|-58.489993900122|-58.489993900122|-58.489993900122|-58.489993900122|-58.489993900122|-58.489993900122|-60.239868922074|-60.239868922074|-60.429506017783|-60.429506017783|-60.429506017783|-60.666712767883|-60.666712767883|-60.666712767883|-60.666712767883|-60.666712767883|-60.666712767883|57.758720394609|57.758720394609|57.758720394609|57.758720394609|57.758720394609|57.758720394609|57.758720394609|57.758720394609|57.758720394609|57.758720394609|57.758720394609|57.758720394609|57.758720394609|57.758720394609|57.758720394609|57.225243246818|56.359881806309|56.359881806309|56.359881806309|56.311056612771|56.311056612771|56.311056612771|56.311056612771|56.311056612771|56.183397185848|55.818217900115|55.698020355257|55.097924352615|55.097924352615|54.716583597361|54.625092148449|54.204215920351|54.204215920351|54.204215920351|54.204215920351|53.422634515321|53.422634515321|53.422634515321||53.422634515321|53.080705440879|52.992943959897|52.992943959897|52.992943959897|52.992943959897|52.992943959897|52.992943959897|52.821049378388|52.460054686856|51.721173501889|51.180615184476|51.180615184476|51.180615184476|||51.180615184476|51.180615184476|51.180615184476|51.180615184476|51.180615184476|50.808362748128|50.808362748128|50.808362748128|50.808362748128|50.708180085268|50.55242118951|-54.114837412171|-54.114837412171|-54.114837412171|-54.114837412171|-54.114837412171|-54.114837412171|-54.114837412171|-54.114837412171|-54.114837412171|-54.114837412171|-54.114837412171|-54.114837412171|-54.114837412171|-54.114837412171|-54.114837412171|-54.114837412171|-54.114837412171|-54.114837412171|-54.490901770273|-54.490901770273
03240|6317|/equities/sgl-carbon|DAXCLASSIC/MSCI_EU_SMALLCAP|-6.3379810846297|-6.3379810846297|-6.3379810846297|-6.3379810846297|-6.3379810846297|-6.3537360376411|-6.3537360376411|-6.3537360376411|-6.3845453824207|-6.3845453824207|-6.3845453824207|-6.3845453824207|-6.401455472097|-6.401455472097|-6.401455472097|-6.401455472097|-6.4530060271259|-6.4905623837572|-6.6128471608804|6.0584483836367|6.0584483836367|6.0584483836367|6.0584483836367|6.0584483836367|6.0584483836367|6.0584483836367|6.0584483836367|6.0584483836367|6.0584483836367||6.0584483836367|6.0313315892963|6.0051736021604|||6.0051736021604|6.0051736021604|5.9765821457534|5.91425760594|5.8209664714556|5.8209664714556|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|5.6951708093719|-6.2406370265277|-6.2406370265277|-6.2406370265277|-6.2406370265277|-6.2406370265277|-6.2406370265277|-6.2406370265277|-6.2406370265277|-6.2406370265277|-6.2406370265277|-6.2406370265277|-6.2406370265277|-6.2406370265277|-6.2432077044681|-6.3452954059051|-6.3452954059051|-6.3452954059051|-6.4743769763927|-6.4743769763927|-6.5743076402854|-6.6814531042522|-6.7778582965972|-6.7778582965972|-6.7778582965972|-6.7778582965972|-6.7778582965972|-6.7778582965972|-6.8473423758748|-6.914825125933|-6.9306390775578|-6.9748767231721|-6.9838649179179|-6.9838649179179|-6.9838649179179|-6.9838649179179|-6.9838649179179|-7.002349922573|-7.0631665891137|-7.0957122942666|-7.0957122942666|-7.0957122942666|-7.1763468473995|-7.2457675631944|-7.2457675631944|-7.2515651954182|-7.2515651954182|-7.2710371563179|-7.2710371563179|-7.3639301535535|-7.4082628771328|-7.4082628771328|-7.4082628771328|-7.4082628771328|-7.469059149015|-7.469059149015|-7.4961770812539|-7.5045086385619|-7.5045086385619|-7.54112095323|-7.553622767306|-7.553622767306|-7.553622767306|-7.7720806300382|-7.853978733193|-7.9469204787536|-7.9963923427201|-7.9963923427201|-7.9963923427201|-7.9963923427201|-7.9963923427201|-8.0236160166753|-8.0236160166753|-8.0236160166753|-8.0236160166753|-8.0236160166753|-8.1223511571899|-8.2190652112761|-8.2190652112761|-8.2190652112761|-8.2190652112761|-8.2679816975758|-8.2679816975758|-8.3119241677573|-8.3879713706232|-8.5903154375935|-8.5903154375935|-8.5903154375935|-8.5903154375935|-8.5903154375935|-8.5903154375935|-8.5903154375935|-8.5903154375935|-8.5903154375935|-8.5903154375935|-8.5903154375935|-8.5903154375935|-8.5903154375935|-8.5903154375935|-8.5903154375935|-8.5903154375935|-8.5903154375935|-8.5903154375935|-8.5903154375935|-8.5903154375935|-8.5903154375935|-9.0364617244827|-9.12551306535|-9.1518269948836|-9.1518269948836|-9.1518269948836|-9.1518269948836|-9.1518269948836|-9.2209184890187|-9.2241920797471|-9.2241920797471|-9.2241920797471|-9.2281792568904|-9.2281792568904|-9.2281792568904|-9.3307544840422|8.5231724033281|8.5231724033281|8.5231724033281|8.5231724033281|8.5231724033281|8.5231724033281|8.5231724033281|8.5231724033281|8.3775156578669|8.3775156578669|8.3775156578669|8.3775156578669|8.3775156578669|8.3775156578669|8.3775156578669|8.3775156578669|8.3775156578669|8.3775156578669|8.3775156578669|8.3775156578669|8.3336285574844||-8.9603346797652|-8.9603346797652|-9.1275938321955|8.339415873926|8.339415873926|8.339415873926|8.339415873926|8.339415873926|8.339415873926|8.339415873926|8.339415873926|8.339415873926|8.339415873926|8.339415873926|||8.339415873926|8.339415873926|8.339415873926|8.339415873926|8.339415873926|8.339415873926|8.0679624763254|-8.842233106105|-8.842233106105|-8.842233106105|-8.842233106105|-8.8800319077934|-8.8800319077934|-8.8800319077934|-9.1850348978535|-9.1955944199579|-9.4628826400987|8.463751994698|8.463751994698|8.463751994698|8.463751994698|8.4321320634918|8.4321320634918|8.3423691438124|8.3123059530277|8.3123059530277|8.3123059530277|8.3123059530277|8.3123059530277|8.3123059530277|8.3123059530277
03241|992973|/equities/shop-apotheke-europe-nv|DAXCLASSIC/MSCI_EU_SMALLCAP|128.83762779074|127.60292434512|126.95602416792|126.26502651416|-138.75215945458|-138.75215945458|-138.75215945458|-138.75215945458|-138.75215945458|-138.75215945458|-138.75215945458|-138.75215945458|-138.75215945458|-138.75215945458|-138.75215945458|-138.75215945458|-138.75215945458|-138.75215945458|-142.38295613633|-145.33383964285|-146.00227440415|-146.00227440415|127.54255967599|127.54255967599|124.53340472625|123.61238878522|123.61238878522|123.61238878522|123.61238878522||123.61238878522|123.61238878522|123.61238878522|||123.61238878522|123.61238878522|123.61238878522|122.9732674687|122.9732674687|122.9732674687|122.44823681003|122.44823681003|122.44823681003|122.44823681003|122.07025227156|119.89750930564|118.2805628434|117.19487984566|117.19487984566|117.19487984566|117.19487984566|117.18876047033|115.27639992919|114.96821926133|111.55326753427|111.55326753427|111.55326753427|111.55326753427|111.55326753427|107.08418682735|104.01298383785|-117.26055234877|-117.26055234877|-117.26055234877|-117.26055234877|-117.26055234877|-117.26055234877|-117.26055234877|-117.26055234877|-117.26055234877|-117.26055234877|-117.26055234877|-117.26055234877|-117.26055234877|-117.26055234877|-117.26055234877|-117.26055234877|-117.26055234877|-117.26055234877|-117.26055234877|-119.17839446561|104.31749233878|104.31749233878|104.31749233878|104.31749233878|104.31749233878|101.48332431224|99.95368944171|98.503630061244|98.503630061244|95.709591330527|-104.57368242488|-104.57368242488|-104.57368242488|-104.57368242488|-104.57368242488|-104.57368242488|-104.57368242488|-106.47742125442|-106.7945966712|-106.7945966712|-107.13055896132|-107.13055896132|-107.13055896132|-107.13055896132|-107.13055896132|-107.13055896132|-110.79339789648|-112.52240088274|-112.52240088274|-113.74989215853|-115.15824795617|-115.15824795617|-115.15824795617|-115.15824795617|-115.15824795617|-115.15824795617|-115.15824795617|-115.15824795617|-115.15824795617|-115.15824795617|-115.15824795617|-115.15824795617|-115.15824795617|-117.79472373209|104.30713315411|104.30713315411|104.18416740667|104.18416740667|104.18416740667|104.18416740667|104.18416740667|104.18416740667|104.18416740667|104.18416740667|102.24940590488|102.24940590488|102.24940590488|97.068603187294|97.068603187294|97.068603187294|97.068603187294|96.104007779991|95.141754231533|95.141754231533|95.141754231533|95.141754231533|95.141754231533|95.141754231533|95.141754231533|95.141754231533|95.141754231533|95.141754231533|95.141754231533|95.141754231533|91.179722770144|-99.79803267622|-99.79803267622|-99.79803267622|-99.79803267622|-99.79803267622|-99.79803267622|-99.79803267622|-100.56815250965|-100.56815250965|-100.56815250965||||||||-100.56815250965|-101.53794848756|90.670509596706|90.670509596706|90.670509596706|90.670509596706|90.670509596706|90.670509596706|90.670509596706|90.670509596706|90.670509596706|90.670509596706|90.670509596706|90.670509596706|90.670509596706|88.672784880401|87.221985370584|86.554178887762|86.554178887762|85.449605213465|85.449605213465|84.632893494833|84.017908582068|84.017908582068|84.017908582068|84.017908582068|84.017908582068|84.017908582068|84.017908582068|84.017908582068||84.017908582068|84.017908582068|81.409895271037|80.778293359226|80.778293359226|80.778293359226|80.778293359226|80.778293359226|80.731438252601|80.109374361208|78.11152917033|77.943922266757|76.656578736609|75.81842285296|||73.138249038554|72.788053961702|72.216348837688|72.216348837688|72.216348837688|68.160390004929|64.864183429154|64.864183429154|64.864183429154|64.864183429154|64.864183429154|64.864183429154|64.864183429154|64.864183429154|64.864183429154|64.864183429154|64.864183429154|64.864183429154|64.864183429154|64.864183429154|64.864183429154|64.864183429154|64.864183429154|64.864183429154|61.13908979989|-72.545552855823|-72.545552855823|-72.545552855823|-72.545552855823|-72.545552855823|-72.545552855823
03242|19230|/equities/sixt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-95.892342680161|-97.024480667359|-97.024480667359|-97.024480667359|-97.024480667359|-97.632999090803|-97.632999090803|-97.731105862339|-97.879441155349|-97.879441155349|-97.879441155349|-97.879441155349|-97.879441155349|-97.879441155349|-97.879441155349|-97.879441155349|-97.879441155349|-97.879441155349|-99.685493987307|-101.48450343867|-101.48450343867|-101.48450343867|-101.48450343867|-101.48450343867|-101.48450343867|-101.48450343867|-102.57943178772|-102.57943178772|94.852764370192||94.852764370192|93.550289421334|92.9058806952|||92.356534699175|91.096146613992|90.765162395809|89.6835120777|89.461743814429|89.461743814429|87.924160302437|87.225967654941|87.225967654941|87.225967654941|87.225967654941|87.225967654941|87.225967654941|87.225967654941|87.225967654941|87.225967654941|87.225967654941|87.225967654941|87.225967654941|87.225967654941|86.889964061046|86.466626225869|86.402771025066|86.402771025066|86.402771025066|86.402771025066|86.402771025066|86.402771025066|83.144744057527|82.096937756926|81.309182255835|81.309182255835|80.690761876736|-87.014260518431|-87.014260518431|-87.014260518431|-87.014260518431|-87.014260518431|-87.014260518431|-87.130254436275|-87.130254436275|-87.530843179248|-87.678711167996|-88.01600713105|-88.01600713105|-89.109448214052|-91.129943816395|-91.63749921608|-91.63749921608|-91.63749921608|-91.63749921608|-91.63749921608|-91.63749921608|-91.63749921608|-91.63749921608|-91.63749921608|-91.63749921608|-91.63749921608|-91.63749921608|-91.63749921608|-91.63749921608|-91.63749921608|-91.63749921608|-91.63749921608|-93.866665710873|-95.557406175872|-97.094341212666|-97.532523133328|-97.532523133328|-98.28058176788|-99.845163448753|-99.845163448753|-100.8501816945|-101.8858792713|-101.8858792713|-101.8858792713|-103.01208299296|-103.31028698672|-103.31028698672|-103.31028698672|-103.31028698672|-103.31028698672|-103.31028698672|-103.31028698672|-103.31028698672|-103.31028698672|-104.55982712612|-104.55982712612|-104.55982712612|-104.82203217464|-105.53559537416|-107.64510563221|-108.98900507121|-109.5016680628|-110.37963135043|-112.25778593583|-112.25778593583|-112.25778593583|-112.25778593583|-112.25778593583|-112.25778593583|-112.25778593583|-112.25778593583|-112.25778593583|-112.25778593583|-112.25778593583|-112.25778593583|-112.25778593583|-112.25778593583|-112.25778593583|-112.25778593583|-112.25778593583|-112.25778593583|-112.25778593583|-112.25778593583|-112.25778593583|-112.25778593583|-112.25778593583|-112.25778593583|-112.25778593583|-112.25778593583|-113.74753967439|106.74897054036|106.74897054036|106.74897054036|106.74897054036|106.74897054036|106.74897054036|106.74897054036|106.74897054036|106.74897054036|106.74897054036|106.74897054036|106.74897054036|106.74897054036|106.74897054036|106.74897054036|106.74897054036|104.8544088293|102.7993433132|-112.24174639769|-112.24174639769|-112.24174639769|-112.24174639769|-112.24174639769|-112.24174639769|-112.24174639769|-114.89083043279|-116.36203449238|-116.84016098197|-116.84016098197|-117.07240617735|-118.18751827839|-118.18751827839|-118.18751827839|-118.18751827839|-118.18751827839|-118.18751827839|-118.18751827839|-118.18751827839|-118.18751827839|-118.18751827839|-118.18751827839|-118.18751827839|-118.18751827839|-118.18751827839|-118.18751827839|-118.18751827839|-118.18751827839||-118.18751827839|-118.18751827839|-118.18751827839|-118.18751827839|-118.18751827839|-118.18751827839|-120.6027954592|-124.47532616872|-126.68924884022|-127.03250100017|-127.21388855909|-127.85690452526|-127.85690452526|-127.85690452526|||-127.85690452526|-128.4576741531|-129.13082535678|-129.13082535678|-129.13082535678|-129.13082535678|-129.13082535678|-129.13082535678|-129.13082535678|-129.13082535678|-129.13082535678|-129.13082535678|-129.13082535678|-129.13082535678|-131.50595569529|117.43432502745|117.43432502745|117.43432502745|117.43432502745|117.43432502745|117.43432502745|117.43432502745|116.17190294212|116.17190294212|116.17190294212|116.17190294212|116.17190294212|114.65211921208|113.03216080902|113.03216080902|113.03216080902
03243|19906|/equities/sixt-ag-vz|DAXCLASSIC/MSCI_EU_SMALLCAP|-66.522293101939|-67.202149612635|-67.202149612635|-67.202149612635|-67.202149612635|-67.307944437894|-67.597623359825|-67.597623359825|-67.597623359825|-67.597623359825|-67.597623359825|-67.597623359825|-67.597623359825|-67.597623359825|-67.597623359825|-67.597623359825|-67.597623359825|-67.597623359825|63.926742611772|63.926742611772|63.926742611772|63.926742611772|63.926742611772|63.926742611772|63.926742611772|63.926742611772|63.926742611772|63.926742611772|63.926742611772||63.468605106016|63.226227726031|62.023586447028|||61.653985110684|61.601006191841|61.601006191841|61.601006191841|60.761828756523|60.761828756523|60.761828756523|60.761828756523|60.761828756523|60.761828756523|60.761828756523|60.761828756523|60.761828756523|60.761828756523|60.761828756523|60.761828756523|60.761828756523|60.761828756523|60.761828756523|60.197497337383|60.197497337383|60.197497337383|60.197497337383|60.197497337383|60.197497337383|60.197497337383|60.124995091802|59.872216811055|57.546907652609|57.146563465058|56.285068015985|56.194521035013|55.732801531485|54.427778807429|54.427778807429|54.427778807429|-57.937413095642|-57.937413095642|-57.937413095642|-57.937413095642|-57.937413095642|-57.937413095642|-58.908234992744|-59.112636537612|-59.112636537612|-59.786262056629|-61.223625736546|56.77095608306|56.77095608306|56.77095608306|56.77095608306|56.77095608306|56.456619946957|55.662909102441|-59.949732278929|-59.949732278929|-59.949732278929|-59.949732278929|-59.949732278929|-59.949732278929|-59.949732278929|-59.949732278929|-59.949732278929|-59.949732278929|-61.166369410738|-61.97929739553|-62.660330397093|-62.783742676796|-62.783742676796|-62.924930422887|-62.924930422887|-62.924930422887|-62.924930422887|-63.61575149294|-63.61575149294|-63.61575149294|-63.773056069969|-63.775797195884|-63.775797195884|-63.775797195884|-63.970556414012|-63.970556414012|-63.970556414012|-63.970556414012|-63.970556414012|-63.970556414012|-64.678395973184|-64.753772455827|-64.881971472254|-65.141078862604|-65.340090337789|-66.827876584834|-67.730973898378|-68.273304077218|-68.614784554453|-69.927538054752|-69.964309077426|-69.964309077426|-69.964309077426|-69.964309077426|-69.964309077426|-69.964309077426|-69.964309077426|-71.215903128699|-72.079260936135|-72.079260936135|-72.079260936135|-72.079260936135|-72.079260936135|-72.079260936135|-72.079260936135|-72.079260936135|-72.079260936135|-72.079260936135|-72.079260936135|-72.079260936135|-72.079260936135|-72.079260936135|-72.079260936135|-72.695205852246|-72.695205852246|-72.695205852246|-72.695205852246|-72.695205852246|-72.695205852246|-72.695205852246|-72.695205852246|-72.695205852246|-72.695205852246|-72.695205852246|-72.695205852246|-72.695205852246|-72.695205852246|-72.695205852246|-72.695205852246|-72.695205852246|-72.695205852246|-72.695205852246|-72.695205852246|-72.695205852246|-72.695205852246|-72.695205852246|-72.695205852246|-72.695205852246|-72.695205852246|-72.695205852246|-72.695205852246|-73.811337547011|-76.034823820002|-76.805335223684|-76.805335223684|-77.539263394154|-79.89362319606|74.618195601112|73.80354888771|72.653943039024|72.059938405448|71.080791065347|71.080791065347|71.000881165544|69.899874229532|69.899874229532|69.899874229532|69.899874229532|69.572086885353|-75.01063799988|-75.01063799988|-75.01063799988|-75.01063799988||-75.01063799988|-75.01063799988|-75.01063799988|-75.01063799988|-75.01063799988|-75.01063799988|-76.306263766143|-77.012517330219|-77.982831840378|-77.982831840378|-77.982831840378|-77.982831840378|-77.982831840378|-77.982831840378|||-77.982831840378|-77.982831840378|-77.982831840378|-77.982831840378|-77.982831840378|-77.982831840378|-77.982831840378|-77.982831840378|-77.982831840378|-77.982831840378|-77.982831840378|-77.982831840378|-77.982831840378|-77.982831840378|-78.591149789147|70.970774289814|70.970774289814|70.970774289814|70.970774289814|70.970774289814|70.970774289814|70.970774289814|70.720044719836|70.720044719836|70.720044719836|70.720044719836|70.720044719836|68.188939425306|67.761416083734|67.761416083734|67.761416083734
03244|941175|/equities/stabilus|DAXCLASSIC/MSCI_EU_SMALLCAP|61.797874886815|61.797874886815|61.797874886815|61.797874886815|61.797874886815|61.797874886815|61.797874886815|61.797874886815|61.797874886815|61.797874886815|61.797874886815|61.797874886815|61.797874886815|61.689304412542|60.835341627|60.581568817631|60.581568817631|60.581568817631|60.581568817631|59.935075870637|59.051720635169|59.051720635169|59.051720635169|59.051720635169|59.051720635169|59.051720635169|59.051720635169|59.051720635169|59.051720635169||59.051720635169|59.051720635169|59.051720635169|||58.724133403294|58.093480753891|56.937200837656|56.841337103893|-60.394373215881|-60.394373215881|-60.394373215881|-60.394373215881|-60.394373215881|-60.394373215881|-60.394373215881|-60.394373215881|-60.394373215881|-60.402079994642|-60.586315357458|-60.586315357458|-60.586315357458|-60.586315357458|-60.586315357458|-60.586315357458|-60.586315357458|-61.232014986952|57.54442391803|57.54442391803|57.54442391803|57.54442391803|57.54442391803|57.54442391803|57.54442391803|57.54442391803|57.54442391803|57.54442391803|57.54442391803|57.54442391803|57.54442391803|57.54442391803|57.191028652479|57.099112221965|57.099112221965|57.099112221965|55.787902511236|55.569892314934|55.074879756529|54.352645148788|53.825798505072|53.825798505072|53.139774421325|52.713638627387|52.055299465026|52.055299465026|52.055299465026|50.182741784899|50.182741784899|50.182741784899|50.182741784899|50.182741784899|50.182741784899|50.182741784899|50.182741784899|50.182741784899|50.182741784899|50.163509556786|50.163509556786|50.163509556786|50.163509556786|50.163509556786|50.163509556786|50.163509556786|50.163509556786|50.163509556786|50.163509556786|50.163509556786|50.163509556786|50.163509556786|50.163509556786|50.163509556786|50.163509556786|49.928899973781|49.016731182127|-52.686413019443|-52.686413019443|-52.686413019443|-52.686413019443|-52.686413019443|-52.686413019443|-52.686413019443|-52.686413019443|-53.127125441525|-53.223470780026|-53.712192213945|-53.927435835658|51.155273775344|51.155273775344|51.155273775344|51.155273775344|51.155273775344|51.155273775344|51.155273775344|50.821017152592|50.821017152592|50.545892823265|-54.370067584599|-54.370067584599|-54.370067584599|-54.370067584599|-54.370067584599|-54.977962925814|-54.977962925814|-54.977962925814|-54.977962925814|-54.977962925814|-54.977962925814|-54.977962925814|-54.977962925814|-55.369957026268|-55.616632219642|-55.616632219642|-55.616632219642|-55.616632219642|-56.732369895875|-56.838744794991|-57.006939212113|-57.21882194019|-57.754246642596|-57.99666865406|-57.99666865406|-57.99666865406|-58.547210968371|-58.547210968371|-58.547210968371|-58.547210968371|-58.921900948811|-59.382667763286|-60.0401645934|-60.0401645934|-60.0401645934|-60.0401645934|-60.0401645934|-60.0401645934|-60.0401645934|-60.0401645934|-60.0401645934|-60.0401645934|-60.0401645934|-60.0401645934|-60.0401645934|-60.0401645934|-60.077959726852|-60.908843038923|-61.487719155622|-61.487719155622|-61.487719155622|-61.487719155622|-61.487719155622|-61.487719155622|-61.487719155622|-61.487719155622|-61.487719155622|-61.487719155622|-61.487719155622|-61.487719155622|-61.487719155622|-61.487719155622|-61.487719155622|-61.487719155622|-61.487719155622|-61.487719155622|-61.487719155622|-61.487719155622||-62.828021156868|-63.426261516364|-63.426261516364|60.008928842312|60.008928842312|60.008928842312|60.008928842312|59.952290446025|59.952290446025|59.952290446025|59.952290446025|59.952290446025|59.952290446025|59.952290446025|||59.952290446025|59.952290446025|59.952290446025|59.952290446025|59.952290446025|59.646991418977|59.593542789916|59.593542789916|59.593542789916|59.41504745958|58.950050783133|57.877833949168|-63.374194833576|-63.374194833576|-63.374194833576|-63.374194833576|-63.374194833576|-63.374194833576|-63.374194833576|-64.537997056974|-65.042217892555|-65.446910083457|-65.79404499234|-65.79404499234|-65.79404499234|-65.79404499234|-65.79404499234|-65.79404499234|-65.79404499234|-65.79404499234|-65.79404499234
03245|19227|/equities/stroeer-out-of-home-media-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-54.986307927872|-54.986307927872|-55.170897189009|51.825534729761|51.825534729761|51.825534729761|51.825534729761|51.825534729761|51.825534729761|51.825534729761|51.825534729761|51.825534729761|50.952204250752|-54.183386617293|-54.183386617293|-54.183386617293|-54.183386617293|-54.183386617293|-54.416966044583|-54.416966044583|-54.416966044583|-54.416966044583|-54.416966044583|-54.416966044583|-54.416966044583|-54.416966044583|-54.416966044583|-54.416966044583|-54.416966044583||-54.416966044583|-54.416966044583|-54.790403946541|||-54.790403946541|-54.790403946541|-54.790403946541|-54.790403946541|-54.790403946541|-55.024560377134|-55.024560377134|-55.024560377134|52.347825242507|52.347825242507|52.347825242507|52.347825242507|52.347825242507|51.777563096843|51.777563096843|51.566737706752|50.693596477079|50.345329925095|50.345329925095|50.345329925095|49.495413113734|49.495413113734|49.495413113734|49.014346547812|48.55483081152|48.022036947696|47.816400356608|47.816400356608|46.77044743467|46.391045993353|46.391045993353|45.656160824591|41.834624494772|41.79439097592|41.79439097592|41.79439097592|41.79439097592|41.79439097592|41.79439097592|41.79439097592|41.79439097592|41.79439097592|41.79439097592|41.79439097592|41.79439097592|41.79439097592|41.79439097592|41.559305386989|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.134844551452|-44.353861648371|-44.353861648371|-44.353861648371|-44.443059392495|-44.443059392495|-44.443059392495|-44.556733285633|-45.130814193849|-45.819795422161|43.204494046588|43.204494046588|43.204494046588|43.204494046588|43.204494046588|43.204494046588|42.986722645356|42.986722645356|42.986722645356|42.986722645356|42.986722645356|42.986722645356|41.957682297055|41.957682297055|41.763063162718|41.763063162718|41.485625075139|-44.000631486439|-44.000631486439|-44.000631486439|-44.000631486439|-44.000631486439|-44.000631486439|-44.000631486439|-44.000631486439|-44.000631486439|-44.000631486439|-44.000631486439|-44.000631486439|-44.000631486439|-44.000631486439|-44.000631486439|-44.000631486439|-44.000631486439|-45.37758235944|-45.37758235944|-45.37758235944|-45.37758235944|-45.37758235944|-45.37758235944|-45.37758235944|-45.37758235944|-45.37758235944|-45.37758235944|-45.983980814756|-46.837758664887|-46.953064208341|-47.099585916172|-47.099585916172|-47.298427795448|-47.540901937655|-47.540901937655|-47.540901937655|-47.753223408782|-47.782289493969|-47.782289493969|-47.782289493969|-47.782289493969|-47.782289493969|-47.866988275769|-48.273318712715|-48.485210317321|-48.485210317321|-48.485210317321|-49.031986978456|-49.031986978456|-49.031986978456|-49.031986978456|-49.031986978456|-49.248872309707|-49.733191523047|-50.012336818637|-50.012336818637|-50.127040536604|-50.394863855939|-50.394863855939|-50.796518074253|-50.874113186928|-50.874113186928|-50.874113186928|-50.874113186928||-50.874113186928|-50.874113186928|-50.970123618546|-51.136479888519|-51.136479888519|-51.136479888519|-51.311414824054|-51.311414824054|-51.311414824054|-51.311414824054|-51.311414824054|-51.311414824054|-51.328223039483|-51.328223039483|||-51.328223039483|-51.870245405672|-52.036614100652|-52.036614100652|-52.036614100652|-52.036614100652|-52.036614100652|-52.292906302564|-53.113230089736|-53.669143840551|-53.989048609998|-54.248611067257|-54.248611067257|-54.248611067257|-54.845782179819|-54.845782179819|-54.845782179819|-54.845782179819|-54.845782179819|51.129266913953|51.129266913953|51.129266913953|51.129266913953|51.129266913953|50.529739362468|50.0786918849|50.0786918849|49.780049341479|49.780049341479|49.780049341479|49.780049341479
03246|6322|/equities/suedzucker|DAXCLASSIC/MSCI_EU_SMALLCAP|-13.538215310326|-13.538215310326|-13.538215310326|-13.538215310326|-13.595794367515|-13.670882781041|-13.693203378267|-13.740781016423|-13.853089963147|-13.87881377917|-13.87881377917|-13.87881377917|-13.919351212637|-13.919351212637|-13.919351212637|-13.919351212637|-13.919834473019|-14.008704770809|-14.170067314755|-14.170067314755|-14.493963988237|13.643067251437|13.643067251437|13.643067251437|13.637602836968|13.637602836968|13.637602836968|13.637602836968|13.549003423454||-14.408463543906|-14.408463543906|-14.408463543906|||-14.408463543906|-14.408463543906|-14.408463543906|-14.408463543906|-14.408463543906|-14.451661779598|-14.451661779598|-14.451661779598|-14.451661779598|-14.451661779598|-14.481846705759|-14.53371831188|13.927017406456|13.927017406456|13.927017406456|13.927017406456|13.927017406456|13.927017406456|13.927017406456|13.927017406456|13.927017406456|13.927017406456|13.927017406456|13.927017406456|13.927017406456|13.927017406456|13.927017406456|13.927017406456|13.927017406456|13.719463776474|13.686097863076|13.686097863076|13.686097863076|13.686097863076|13.686097863076|13.686097863076|13.566006797833|13.566006797833|13.566006797833|13.566006797833|13.566006797833|13.566006797833|13.566006797833|13.566006797833|13.566006797833|13.566006797833|13.566006797833|13.566006797833|13.41056340964|13.199346105195|-14.392967849307|-14.392967849307|-14.392967849307|-14.392967849307|-14.392967849307|-14.517186753543|-14.531897341508|-14.531897341508|-14.655441535069|-14.809172071811|-14.809172071811|-14.809172071811|-14.949079952633|-14.990644677917|-15.013131820821|-15.013131820821|-15.013131820821|-15.013131820821|-15.013131820821|-15.614590604728|-15.644390996354|-15.644390996354|-15.644390996354|-15.654082979756|14.737418417998|14.428242741766|14.305824715498|14.305514736434|14.305514736434|14.305514736434|14.227590916119|14.227590916119|14.227590916119|14.227590916119|13.959545795081|-14.862919657176|-14.862919657176|-14.862919657176|-14.862919657176|-14.968799900949|-15.138666709198|-15.342962724117|-15.540514078568|-15.738348738828|-15.789831603543|-16.060924385407|-16.236582648333|-16.267313943501|-16.480348942672|-16.612609887559|-16.696399251073|-16.696399251073|-16.696399251073|-16.843684332224|-16.843684332224|-16.843684332224|-16.843684332224|-16.894649762414|-16.974055045735|-17.014122366593|-17.014122366593|-17.014122366593|-17.178469313169|-17.324965517813|-17.535517102142|16.350488242581|16.350488242581|16.350488242581|16.350488242581|16.350488242581|-17.165456359748|-17.165456359748|-17.165456359748|-17.165456359748|-17.165456359748|-17.165456359748|-17.165456359748|-17.253840730327|-17.355933504787|-17.431593715578|-17.449489236759|-17.449489236759|-17.449489236759|-17.449489236759|-17.449489236759|-17.449489236759|-17.449489236759|-17.449489236759|-17.449489236759|-17.449489236759|-17.449489236759|-17.449489236759|-17.449489236759|-17.449489236759|-17.449489236759|-17.449489236759|-17.522764816203|-17.690850141223|-17.815597612257|-17.815597612257|-17.815597612257|-18.44066342446|17.393909932391|17.393909932391|17.393909932391|17.393909932391|17.393909932391|17.393909932391|17.393909932391|17.393909932391|17.393909932391|17.393909932391|17.393909932391|17.393909932391|17.166010328152|16.870012225948|16.860599102128|16.860599102128|16.860599102128||16.860599102128|16.860599102128|16.860599102128|16.645122815489|16.645122815489|16.582866340654|16.582866340654|16.444297002175|16.136440460791|15.069379480801|-15.949720513451|-15.949720513451|-15.949720513451|-15.949720513451|||-15.949720513451|-15.949720513451|-16.014568171798|-16.014568171798|-16.014568171798|-16.014568171798|-16.014568171798|-16.014568171798|-16.014568171798|-16.014568171798|-16.014568171798|-16.014568171798|-16.014568171798|-16.014568171798|-16.0489649617|-16.083449583066|-16.083449583066|-16.083449583066|-16.259388266683|15.412481328454|15.412481328454|15.412481328454|15.412481328454|15.412481328454|15.412481328454|15.412481328454|15.412481328454|15.412481328454|15.412481328454|15.247201836337|15.177446166928
03247|19913|/equities/surteco-se|DAXCLASSIC||14.647435036534|14.647435036534|14.647435036534|14.647435036534|14.622146312922||14.622146312922|14.622146312922|14.622146312922|14.622146312922|14.587828017814|14.587828017814|14.587828017814|14.587828017814|14.587828017814|14.587828017814|14.587828017814|14.587828017814|14.587828017814|14.587828017814||14.587828017814|14.587828017814|14.587828017814|14.587828017814|14.587828017814|14.587828017814|14.587828017814||14.580920697962|13.923244955048|13.747519607221|||13.747519607221|13.747519607221|13.747519607221|13.747519607221|13.747519607221|13.373786068573|-14.851499586363|-14.851499586363|-14.851499586363|-14.851499586363|-14.851499586363||-14.851499586363|-14.851499586363|-14.851499586363|-15.118333106857|-15.464814934048|-15.465203325583|-15.465203325583|-15.761336848287|14.67519606468|14.67519606468|14.67519606468|14.67519606468|14.67519606468|14.67519606468|14.67519606468|14.67519606468|14.67519606468|14.439106770322|-15.569047331765|-15.569047331765|-15.569047331765|-15.569047331765|-15.569047331765|-15.569047331765|-15.569047331765|-15.569047331765|-15.569047331765|-15.569047331765|-15.569047331765|-15.569047331765|-15.865607658972|-16.195119610484|-16.37791086905|-16.590013989607|-16.590013989607|-16.62223779802|-16.758041934221|-17.164490889674|-17.259495632691|-17.259495632691|-17.259495632691|-17.259495632691|-17.259495632691|-17.259495632691|-17.259495632691|-17.259495632691|-17.259495632691|-17.259495632691|-17.443884205866|-17.504315826681|-17.671462453501|-17.979402662534|-18.23822554087|17.658767255475|17.658767255475|17.658767255475|17.658767255475|17.658767255475|17.658767255475|17.658767255475|17.658767255475|17.658767255475|17.658767255475|17.658767255475|17.658767255475|17.658767255475|17.658767255475|17.658767255475|17.658767255475|17.658767255475|17.658767255475|17.658767255475|17.4168286666|-18.78485414284|-18.866261946232|-18.866261946232|-18.866261946232|-18.950221670714|-18.950221670714|-18.950221670714|-19.011102867374|-19.011102867374|-19.011102867374|-19.011102867374|-19.011102867374|-19.011102867374|-19.011102867374|-19.011102867374|-19.011102867374|-19.011102867374|-19.011102867374|-19.011102867374|-19.011102867374|-19.0723490306|-19.0723490306|-19.452610606204|-19.72603141207|-19.72603141207|-19.72603141207|-19.72603141207|-19.72603141207|-19.72603141207|-19.72603141207|-19.72603141207|-19.72603141207|-19.72603141207|-19.72603141207|-19.72603141207|-19.72603141207|-19.72603141207|-19.72603141207|-19.72603141207|-19.72603141207|-19.72603141207|-19.72603141207|-19.72603141207|-19.72603141207|-19.72603141207|-20.095590182349|-20.235297392677|-20.235297392677|-20.255885758743|-20.299060898786|-20.299060898786|-20.299060898786|-20.299060898786|-20.299060898786|-20.299060898786|-20.299060898786|-20.299060898786|19.605763810336|19.605763810336|19.605763810336|19.605763810336|19.605763810336|19.605763810336|19.605763810336|19.605763810336|19.605763810336|19.605763810336|19.350848296681|19.315862542071|19.315862542071|19.195402654981|19.149075281337|19.149075281337|19.149075281337|19.149075281337|19.149075281337|19.149075281337|19.149075281337|19.149075281337|19.149075281337|19.149075281337|19.149075281337|19.149075281337|19.149075281337||19.149075281337|19.149075281337|19.149075281337|19.149075281337|19.149075281337|19.020234192805|19.020234192805|19.020234192805|19.020234192805|19.020234192805|19.020234192805|19.020234192805|19.020234192805|19.020234192805|||19.020234192805|-19.751566139885|-19.751566139885|-19.751566139885|-19.751566139885|-19.751566139885|-19.751566139885|-19.751566139885|-19.751566139885|-19.751566139885|-19.751566139885|-19.751566139885|-19.751566139885|-19.807296240802|-19.899549494713|-19.899549494713|-19.899549494713|-20.042014549203|-20.042014549203|-20.042014549203|-20.042014549203|-20.042014549203|-20.042014549203|-20.042014549203|-20.042014549203|-20.042014549203|-20.042014549203|-20.042014549203|-20.042014549203|-20.042014549203|-20.042014549203
03248|1172891|/equities/synlab-ag|DAXCLASSIC|11.442278726434|11.442278726434|11.442278726434|11.442278726434|11.442278726434|11.442278726434|11.37364335362|11.330158819798|11.320445658761|11.320445658761|11.320445658761|11.320445658761|11.267648334363|11.267648334363|11.234609412992|11.204440696774|11.204440696774|11.204440696774|11.204440696774|11.204440696774|11.204440696774|11.204440696774|11.157156475979|11.146304464877|11.146304464877|11.051472451175|11.051472451175|11.051472451175|11.051472451175||11.051472451175|11.051472451175|11.051472451175|||11.014644215102|11.014644215102|11.014644215102|11.014644215102|10.986802573387|10.986802573387|10.986802573387|10.916203825486|10.916203825486|10.916203825486|10.859750667575|10.859750667575|10.859750667575|10.859750667575|10.859750667575|10.859750667575|10.711034569181|10.711034569181|10.711034569181|10.711034569181|10.676150040535|10.376277716852|10.276975137103|10.270528561658|10.255587055492|10.164541035016|9.9900457915546|9.827828466548|9.7086982855681|9.6812845851706|9.6812845851706|9.6812845851706|9.6812845851706|9.6812845851706|9.6812845851706|9.6786495475555|9.6757217279832|9.6560856847044|9.6560856847044|9.6560856847044|9.6560856847044|9.6560856847044|9.6560856847044|9.6560856847044|9.6539012743215|9.6539012743215|9.6387795688024|9.6222552459893|9.6194503220648|9.5732778876722|9.5366980068882|9.5310531714448|9.4939479407214|9.474077172389|9.474077172389|9.474077172389|9.474077172389|9.4244131081911|9.4244131081911|9.4244131081911|9.3254590027434|-8.8014347825997|-8.9935392047027|-9.0200430712279|-9.1992142819891|8.7664234171453|8.7664234171453|8.7664234171453|8.7664234171453|8.7664234171453|8.7664234171453|8.7664234171453|8.7664234171453|8.7664234171453|8.7664234171453|8.7664234171453|8.7664234171453|8.7664234171453|8.7664234171453|8.7664234171453|8.7085260296467|8.7072513792915|8.7024250902332|8.7024250902332|8.7024250902332|8.7024250902332|8.7024250902332|8.7024250902332|8.7024250902332|8.7024250902332|8.7024250902332|8.7024250902332|8.7024250902332|8.7024250902332|8.7024250902332|8.7024250902332|8.612972197444|8.5258367608477|-9.1144605507615|-9.1144605507615|-9.1144605507615|-9.1144605507615|-9.1144605507615|-9.1144605507615|-9.1144605507615|-9.1144605507615|-9.1144605507615|-9.1144605507615|-9.1144605507615|-9.1144605507615|-9.1144605507615|-9.1144605507615|-9.1144605507615|-9.1144605507615|-9.1144605507615|-9.1144605507615|-9.1144605507615|-9.1144605507615|-9.1144605507615|-9.1144605507615|-9.2252336464726|-9.4050141942169|-9.4050141942169|-9.4050141942169|-9.4050141942169|-9.4050141942169|-9.4050141942169|-9.4050141942169|-9.4050141942169|-9.4050141942169|-9.4050141942169|-9.4050141942169|-9.4050141942169|-9.5318768847282|-9.5318768847282|-9.5318768847282|-9.5318768847282|-9.5318768847282|-9.5318768847282|-9.5318768847282|-9.5318768847282|-9.5318768847282|-9.5318768847282|-9.5318768847282|-9.5507026821245|-9.5507026821245|-9.5507026821245|-9.6568919453212|-9.7489096364353|-9.7489096364353|-9.7598996914066|-9.7718331324433|-9.7917592776456|9.2339838258982|9.2339838258982|9.2339838258982|9.2339838258982|9.2339838258982|9.2339838258982|9.2339838258982|9.2339838258982|9.2339838258982|9.2339838258982|9.1380374423398|9.1119862653297|9.0108177504586|9.0041225437338|9.0041225437338|9.0041225437338||8.9845830958677|8.9845830958677|8.9845830958677|8.9845830958677|8.9845830958677|8.9845830958677|8.9845830958677|8.9845830958677|8.9845830958677|8.9845830958677|8.9845830958677|8.9845830958677|8.9845830958677|8.9845830958677|||8.9845830958677|8.8753805917958|8.8753805917958|8.7972300310757|8.7972300310757|8.7060886775814|8.542320612996|8.5344112852708|8.5344112852708|8.5344112852708|8.4824014747027|8.4476685086758|8.2158864329223|8.2158864329223|8.1740406696404|8.051989734659|7.9647105937638|7.7838451338518|6.6101054563245|-7.5823868469138|-7.5823868469138|-7.5823868469138|-7.5823868469138|-7.5823868469138|-7.5823868469138|-7.5823868469138|-7.7223742754083|-7.8640269207536|-7.948085432536|-8.0770395390265|-8.1889326961033
03249|19234|/equities/tag-immobilien-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-12.916147745223|-13.038497700262|-13.19638667059|-13.24445502031|-13.24445502031|-13.24445502031|-13.24445502031|-13.24445502031|-13.24445502031|-13.24445502031|-13.24445502031|-13.24445502031|-13.24445502031|-13.24445502031|-13.24445502031|-13.24445502031|-13.24445502031|-13.294117151235|12.324226637514|12.324226637514|12.324226637514|12.324226637514|12.324226637514|12.324226637514|12.324226637514|12.324226637514|12.324226637514|12.324226637514|12.324226637514||12.324226637514|12.280807517007|12.162841927161|||11.956835802787|11.956835802787|11.956835802787|11.956835802787|11.956835802787|11.956835802787|11.956835802787|11.701919443577|11.701919443577|11.701919443577|11.701919443577|11.701919443577|11.701919443577|11.701919443577|11.701919443577|11.477029744453|11.477029744453|11.455209139861|11.455209139861|11.455209139861|11.26495470369|11.251616735857|11.232074282348|11.199751603971|11.199751603971|10.951113211192|10.941682970423|10.941682970423|10.42132640927|10.42132640927|10.42132640927|10.42132640927|10.366232401098|10.366232401098|10.366232401098|10.366232401098|9.7922027441803|9.3441139694655|9.1029004559973|-10.28272590188|-10.28272590188|-10.28272590188|-10.28272590188|-10.28272590188|-10.28272590188|-10.28272590188|-10.497918070995|-10.650636309887|-10.650636309887|-10.650636309887|-10.650636309887|-10.650636309887|-10.650636309887|-10.650636309887|-10.650636309887|-10.650636309887|-10.650636309887|-10.650636309887|-10.650636309887|-10.650636309887|-10.650636309887|-10.650636309887|-10.803151310048|-11.483945727968|10.51147944768|10.51147944768|10.51147944768|10.51147944768|10.51147944768|10.51147944768|10.51147944768|10.51147944768|10.364449610923|10.364449610923|10.187721374536|10.098023974128|9.8522484426443|9.7263874615502|9.5776523578246|9.5276694284633|-10.485384058036|-10.485384058036|-10.485384058036|-10.485384058036|-10.485384058036|-10.485384058036|-10.485384058036|-10.485384058036|-10.485384058036|-10.485384058036|9.5294582903226|9.5294582903226|9.5294582903226|9.5294582903226|9.5294582903226|9.5294582903226|9.3695252354917|9.3695252354917|9.3695252354917|9.3695252354917|9.3695252354917|9.3695252354917|9.3695252354917|9.3695252354917|9.3695252354917|9.3695252354917|9.3695252354917|9.0376665785717|9.0376665785717|9.0376665785717|9.0376665785717|9.0376665785717|9.0376665785717|8.5824079198756|8.3963550014161|8.3963550014161|8.3922049651686|8.3922049651686|8.3922049651686|8.3922049651686|8.3922049651686|8.3922049651686|8.3922049651686|8.3922049651686|7.9588945850337|7.7708106869778|7.7708106869778|7.7708106869778|7.7708106869778|7.7708106869778|7.7708106869778|7.7708106869778|7.7708106869778|7.7708106869778|7.7708106869778|7.7708106869778|7.7708106869778|7.7708106869778|7.7708106869778|7.7708106869778|7.7383451323069|7.6719392516389|7.5463768881973|7.3493074755333|7.1277859586767|6.9276856710681|6.9276856710681|6.9276856710681|6.9276856710681|6.9276856710681|6.9276856710681|6.9276856710681|6.9276856710681|6.9276856710681|6.9276856710681|6.9276856710681|6.9276856710681|6.9276856710681|6.9276856710681|6.9106879741534|6.9106879741534|6.9106879741534|6.9106879741534|6.9106879741534|6.9106879741534|6.9106879741534|6.9106879741534|6.9106879741534|6.9106879741534||6.9106879741534|6.9106879741534|6.9106879741534|6.9106879741534|6.9106879741534|6.9106879741534|6.9106879741534|6.9106879741534|6.9106879741534|6.7062088947147|6.4684540674256|6.1829488194835|6.1149434686647|5.7809371287013|||5.5343182288604|-6.6716980671567|-6.6716980671567|-6.6716980671567|-6.6716980671567|-6.6716980671567|-6.6716980671567|-6.6716980671567|-6.7057757880602|-6.8583620153438|-6.983457998277|-7.0724533176436|-7.3291147920836|-7.3992941879949|-7.643382075067|-7.7365751198977|-7.7365751198977|-7.7365751198977|-7.7365751198977|-7.7365751198977|-7.9884167967075|-8.2522703619363|-8.2522703619363|-8.2522703619363|-8.2522703619363|-8.2522703619363|-8.3114116160475|7.4678844178426|7.4678844178426|7.4678844178426|7.4678844178426
03250|19237|/equities/takkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.319317119554|13.167019121332|12.995576850224|12.952987403278|12.952987403278|12.952987403278|12.952987403278|12.952987403278|12.952987403278|12.952987403278|12.952987403278|12.952987403278|12.952987403278|12.952987403278|12.952987403278|12.876653056017|12.786280902085|12.756586688||12.756586688|12.756586688|12.756586688|||12.756586688|12.756586688|12.756586688|12.752874154998|12.662082534315|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.585596608427|12.404686856303|12.404686856303|-13.242633078332|-13.242633078332|-13.242633078332|-13.242633078332|-13.242633078332|-13.242633078332|-13.242633078332|-13.242633078332|-13.242633078332|-13.242633078332|-13.382144518216|-13.382144518216|-13.382144518216|-13.382144518216|-13.447441308858|-13.447441308858|-13.447441308858|-13.598109319707|-13.598109319707|-13.598109319707|-14.084566093043|12.728832995349|12.728832995349|12.728832995349|12.728832995349|12.728832995349|12.728832995349|12.410925003614|-13.46656051322|-13.46656051322|-13.46656051322|-13.46656051322|-13.46656051322|-13.46656051322|-13.46656051322|-14.110622942935|13.028625312716|13.028625312716|13.028625312716|13.028625312716|13.028625312716|13.028625312716|13.028625312716|13.028625312716|13.028625312716|13.028625312716|13.028625312716|13.028625312716|13.028625312716|12.899583886365|12.852870859813|12.805412043147|-13.490211959648|-13.490211959648|-13.490211959648|-13.490211959648|-13.490211959648|-13.490211959648|-13.532461534793|-13.532461534793|-13.532461534793|-13.532461534793|-13.532461534793|-13.532461534793|-13.532461534793|-13.532461534793|-13.532461534793|-13.532461534793|-13.532461534793|-13.532461534793|-13.532461534793|-13.532461534793|-13.532461534793|-13.616248844649|-13.616248844649|-13.874721101684|-14.035245422701|-14.234817563391|-14.234817563391|-14.234817563391|-14.234817563391|-14.234817563391|-14.234817563391|-14.234817563391|-14.234817563391|-14.234817563391|-14.234817563391|-14.234817563391|-14.234817563391|-14.234817563391|-14.234817563391|-14.234817563391|-14.234817563391|-14.234817563391|-14.234817563391|-14.234817563391|-14.234817563391|-14.234817563391|-14.234817563391|-14.234817563391|-14.234817563391|-14.332019500044|-14.548910595871|-14.561000449541|-14.561000449541|-14.58777841714|-14.65102607302|-14.65102607302|-14.65102607302|-14.706695414165|-14.707439529211|-14.801599144175|-14.801776911632|-14.869254413814|-14.869254413814|-14.869254413814|-14.869254413814|-14.869254413814|-14.869254413814|-14.869254413814|-14.936949429215|-14.992166132067|-15.11907375558|-15.133415256428|13.8684276624|13.867141622468|13.837077736568|13.837077736568|13.837077736568|13.837077736568|13.837077736568|13.837077736568|13.837077736568|13.837077736568|13.837077736568|13.837077736568|13.837077736568|13.837077736568|13.837077736568|13.837077736568|13.837077736568||13.837077736568|13.837077736568|13.837077736568|13.837077736568|13.837077736568|13.837077736568|13.837077736568|13.837077736568|13.837077736568|13.837077736568|13.837077736568|13.837077736568|13.837077736568|13.837077736568|||13.837077736568|13.837077736568|13.837077736568|-14.540093603508|-14.540093603508|-14.540093603508|-14.540093603508|-14.540093603508|-14.540093603508|-14.540093603508|-14.540093603508|-14.540093603508|-14.540093603508|-14.540093603508|-14.733392523008|-14.733392523008|-14.733392523008|13.826823508677|13.826823508677|13.826823508677|13.826823508677|13.826823508677|13.826823508677|13.826823508677|13.826823508677|13.826823508677|13.826823508677|13.826823508677|13.826823508677|13.826823508677|13.826823508677
03251|40219|/equities/talanx|DAXCLASSIC|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.500473351276|-67.581275912191|-67.581275912191||-67.581275912191|-67.920863226681|-68.370399770503|||-68.444890244543|-68.941546581122|-69.407465319982|-69.407465319982|-69.713766569784|65.658843710748|65.658843710748|65.658843710748|64.543158746128|64.077136740652|64.077136740652|64.077136740652|64.077136740652|64.077136740652|64.003256968469|64.003256968469|63.306397733656|62.869012938566|62.869012938566|62.554459583568|62.513290630234|62.060233829508|62.060233829508|61.422482117558|60.802759179963|60.264176697084|59.899083608332|59.098983440071|58.684982786874|57.519047016807|-61.141456564132|-61.141456564132|-61.141456564132|-61.141456564132|-61.141456564132|-61.141456564132|-61.141456564132|-61.141456564132|-61.141456564132|-61.141456564132|-61.141456564132|-61.141456564132|-61.141456564132|-61.141456564132|-61.141456564132|-61.879396606224|-62.452533849823|-62.452533849823|-62.452533849823|-62.885628931177|-62.885628931177|-62.885628931177|-62.885628931177|-62.885628931177|-62.885628931177|-62.885628931177|-62.885628931177|-62.885628931177|-62.885628931177|-62.885628931177|-62.885628931177|-62.885628931177|-62.885628931177|-63.442364843302|-63.60818159096|-63.742425303907|-64.191583162382|-65.885093801369|62.520770973559|62.520770973559|62.520770973559|62.520770973559|62.520770973559|62.520770973559|62.003634923692|61.2929256161|60.697693264037|59.779140891075|59.779140891075|59.779140891075|59.643490514755|59.050365591899|59.050365591899|59.050365591899|58.903183355216|58.55353820576|58.092820143852|57.715519440215|57.715519440215|56.989466044683|56.944093006357|56.944093006357|56.365659150266|55.897953255069|55.714394285825|55.338214135332|55.239683177916|54.09409144504|53.860103004322|53.597040374026|53.597040374026|53.412126581085|53.412126581085|53.412126581085|53.412126581085|53.412126581085|52.963474318068|52.487193050959|52.219100677281|51.938706423654|51.938706423654|50.912449547332|-53.655332137806|-53.655332137806|-53.655332137806|-53.655332137806|-53.655332137806|-53.655332137806|-53.655332137806|-53.655332137806|-53.655332137806|-53.655332137806|-53.655332137806|-53.655332137806|-53.655332137806|-53.655332137806|-53.655332137806|-53.655332137806|-53.655332137806|-53.655332137806|-53.655332137806|50.975246558338|50.975246558338|50.975246558338|50.975246558338|50.975246558338|50.303049866523|50.250612276755|49.903458509138|49.742914194661|49.742914194661|49.742914194661|49.742914194661|49.742914194661|49.742914194661|49.222682947139|48.650203274599|48.172446938478|47.749943331572|47.279936874015|46.700637522162|46.700637522162|46.700637522162|46.700637522162|46.700637522162|46.580707857809|45.784120901648|45.381247370578|45.107343041281|45.107343041281|44.628155747365|43.681285901545|43.63142908467|43.280075070724|43.280075070724|43.280075070724|43.280075070724|43.280075070724|43.280075070724||43.280075070724|43.280075070724|43.280075070724|43.280075070724|43.280075070724|43.280075070724|43.006750104014|42.590833448904|41.855372295929|41.800581638402|41.800581638402|41.799533941554|41.446149510594|41.331276649073|||40.823642882854|-43.523320589783|-43.523320589783|-43.523320589783|-43.523320589783|-43.523320589783|-43.523320589783|-43.523320589783|-43.523320589783|-43.523320589783|-43.523320589783|-43.523320589783|-43.523320589783|-43.523320589783|-43.523320589783|-43.523320589783|-43.523320589783|-43.860356236301|-45.428172960107|-45.845470784391|-45.845470784391|-45.845470784391|-45.845470784391|-45.845470784391|-45.845470784391|-45.845470784391|-45.845470784391|-45.845470784391|-45.845470784391|-45.845470784391|-45.845470784391
03252|664|/equities/thyssen-krupp|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-5.9379380451596|-5.9379380451596|-5.9379380451596|-5.9788200840857|-6.0234666119579|-6.1502179700361|-6.1502179700361|-6.1775049262558|-6.1775049262558|-6.1775049262558|-6.1813072163422|-6.1813072163422|-6.1813072163422|-6.1813072163422|-6.1813072163422|-6.1813072163422|-6.1813072163422|-6.1813072163422|-6.3023414036256|-6.54026830424|-6.5446139006882|-6.5446139006882|-6.5446139006882|-6.5446139006882|-6.5446139006882|-6.5446139006882|-6.5856821171739|-6.660647060286|-6.7501096916116||-6.7501096916116|-6.7501096916116|-6.7501096916116|||-6.7501096916116|-6.7501096916116|-6.7501096916116|-6.7501096916116|-6.7501096916116|-6.7501096916116|-6.7501096916116|-6.7501096916116|-6.8846771928908|-6.8943080872564|-6.9888980090914|-7.1629668492517|6.4713951882379|6.4713951882379|6.4713951882379|6.4713951882379|6.4713951882379|6.4713951882379|6.4598829268417|6.4598829268417|6.4598829268417|6.4598829268417|6.3643126847763|6.3643126847763|6.3643126847763|6.3643126847763|6.3643126847763|6.3643126847763|6.3643126847763|6.3643126847763|6.3643126847763|6.3643126847763|-6.8524256389638|-6.8524256389638|-6.8524256389638|-6.8524256389638|-6.8524256389638|-6.8524256389638|-6.8524256389638|-6.8524256389638|-6.8524256389638|-6.8524256389638|-6.9674728094759|-6.9757687146799|-6.9757687146799|-7.0706319605131|-7.1901468739265|-7.2152197949139|-7.2152197949139|-7.2152197949139|-7.2152197949139|-7.2152197949139|-7.2152197949139|-7.2152197949139|-7.2152197949139|6.6352512912863|6.6352512912863|6.6352512912863|6.6352512912863|6.6352512912863|6.5071680895613|-7.1500392058104|-7.1500392058104|-7.167821179784|-7.3274680364536|6.7537602001408|6.7537602001408|6.7537602001408|6.7537602001408|6.7537602001408|6.7537602001408|6.7537602001408|6.7537602001408|6.7537602001408|6.7537602001408|6.7537602001408|6.7537602001408|6.7537602001408|6.7537602001408|6.7537602001408|6.71962240603|6.6254225238129|6.6254225238129|6.6254225238129|6.6254225238129|6.6254225238129|6.6254225238129|6.6254225238129|6.6254225238129|6.6254225238129|6.6254225238129|6.6254225238129|6.5054696383261|-7.1349565094562|-7.1349565094562|-7.1349565094562|-7.1349565094562|-7.1349565094562|-7.1349565094562|-7.2548405931892|-7.3140453019078|-7.3546055862567|6.902577856421|6.902577856421|6.902577856421|6.902577856421|6.902577856421|6.902577856421|6.902577856421|6.902577856421|6.902577856421|6.902577856421|6.902577856421|6.902577856421|6.902577856421|6.902577856421|6.902577856421|6.834592995966|6.834592995966|6.834592995966|6.834592995966|6.834592995966|6.834592995966|6.834592995966|6.834592995966|6.834592995966|6.834592995966|6.834592995966|6.834592995966|6.834592995966|6.834592995966|6.834592995966|6.834592995966|6.834592995966|6.834592995966|6.834592995966|6.834592995966|6.834592995966|6.6682141466544|6.5229049704258|6.4717829516402|6.4546478115708|-7.065895399765|-7.065895399765|-7.065895399765|-7.065895399765|-7.065895399765|-7.1012397230327|-7.1012397230327|-7.1012397230327|-7.1012397230327|-7.1012397230327|-7.1012397230327|-7.1012397230327|-7.1012397230327|-7.1012397230327|-7.1012397230327|-7.1012397230327|-7.1012397230327|-7.1012397230327|-7.1012397230327|-7.1358734030835|-7.1358734030835|-7.1358734030835|-7.1358734030835|-7.1358734030835|-7.1358734030835|-7.1358734030835|-7.1358734030835||-7.1358734030835|-7.1358734030835|-7.1358734030835|-7.1358734030835|-7.7271926291908|6.8468335271207|6.8468335271207|6.8468335271207|6.8468335271207|6.6282592747308|6.4469549097062|6.3226164885628|-7.03185812029|-7.03185812029|||-7.03185812029|-7.0499053196524|-7.0499053196524|-7.0499053196524|-7.0499053196524|-7.0499053196524|-7.0499053196524|-7.0499053196524|-7.0499053196524|-7.0499053196524|-7.0499053196524|-7.0499053196524|-7.0499053196524|-7.0499053196524|-7.1365126921334|-7.1365126921334|-7.3485696661911|-7.4478552461158|-7.5101725923233|6.727804559387|6.727804559387|6.727804559387|6.727804559387|6.727804559387|6.7171164021639|-7.3317786740597|-7.3317786740597|-7.3317786740597|-7.3317786740597|-7.3317786740597|-7.3317786740597
03253|1137593|/equities/traton-se|DAXCLASSIC|21.945107525202|21.945107525202|21.84313618484|21.84313618484|21.84313618484|21.84313618484|21.604594514799|21.490661406994|21.396683899336|21.396683899336|21.396683899336|21.396683899336|21.357426554818|21.054919144466|20.946576327035|20.906197249834|20.840218424735|20.648420944705|20.648420944705|20.648420944705|20.551579094478|-21.595876695128|-21.595876695128|-21.595876695128|-21.595876695128|-21.595876695128|-21.6987530406|-21.93750303936|20.87803535566||20.87803535566|20.87803535566|20.87803535566|||20.664483813282|20.538314373224|20.471461224257|20.259402089317|20.086002673263|20.026669861602|19.92963311598|19.716533823395|19.716533823395|19.716533823395|19.667260032654|19.475844124688|19.394271881198|19.239191937022|19.036878399907|18.896542291498|18.896542291498|18.896542291498|18.595046816773|18.547273965353|18.395305257897|18.052561660453|17.815569719469|17.815569719469|17.773965553879|17.766461469999|17.766461469999|17.766461469999|-19.112543232582|-19.112543232582|-19.112543232582|-19.112543232582|-19.112543232582|-19.112543232582|-19.112543232582|-19.112543232582|-19.112543232582|-19.112543232582|-19.112543232582|-19.112543232582|-19.112543232582|-19.112543232582|-19.112543232582|-19.415047998055|-19.453941948794|-19.774935757211|-20.323261935503|-20.541547966842|-20.541547966842|-20.541547966842|-20.541547966842|-20.541547966842|-20.541547966842|-20.541547966842|-20.735052957407|18.921970963345|18.921970963345|18.921970963345|18.921970963345|18.921970963345|18.729968203291|-19.643448169177|-19.643448169177|-19.643448169177|-19.643448169177|-19.643448169177|-19.643448169177|-19.643448169177|-19.643448169177|-19.643448169177|-19.643448169177|-19.643448169177|-19.737110662152|-19.737110662152|-19.737110662152|-19.737110662152|-19.894012609775|-20.061680016314|-20.175630999476|-20.175630999476|-20.175630999476|-20.175630999476|-20.175630999476|-20.175630999476|-20.175630999476|-20.221811878317|-20.339235000736|18.956261189789|18.956261189789|18.956261189789|18.956261189789|18.956261189789|18.956261189789|18.956261189789|18.956261189789|18.956261189789|18.931982383331|18.931982383331|18.931982383331|18.931982383331|18.931982383331|18.931982383331|18.931982383331|18.899979972399|18.62331199597|18.549384521995|18.549384521995|18.549384521995|18.338287336637|18.338287336637|18.338287336637|18.338287336637|18.338287336637|18.338287336637|18.338287336637|18.338287336637|18.338287336637|-19.489798912275|-19.489798912275|-19.489798912275|-19.489798912275|-19.694776836223|-19.90975212078|-19.972308008407|-19.972308008407|-19.972308008407|-19.972308008407|-19.972308008407|-19.972308008407|-19.972308008407|-19.99647307349|-19.99647307349|-19.99647307349|-19.99647307349|-19.99647307349|-19.99647307349|-19.99647307349|-19.99647307349|-19.99647307349|-19.99647307349|-19.99647307349|-20.024534766477|-20.024534766477|-20.126150626388|-20.213827520789|-20.213827520789|-20.367585930759|-20.37954032149|-20.910733978294|-20.910733978294|-20.910733978294|-20.910733978294|-21.311371900795|19.666530207914|19.666530207914|19.666530207914|19.666530207914|19.666530207914|19.666530207914|19.666530207914|19.337322281371|19.337322281371|19.159283505821|19.159283505821|19.159283505821|19.159283505821|19.159283505821|19.159283505821|19.159283505821||19.159283505821|19.150475534168|19.150475534168|19.150475534168|19.150475534168|19.150475534168|19.150475534168|19.150475534168|19.150475534168|18.432750631667|17.719168267092|17.642963817209|17.134960309764|17.045251071383|||17.045251071383|17.045251071383|17.045251071383|-18.502986347512|-18.502986347512|-18.502986347512|-18.502986347512|-18.502986347512|-18.502986347512|-18.502986347512|-18.502986347512|-18.502986347512|-18.502986347512|-18.502986347512|-18.624488362358|-18.624488362358|-18.818321555506|16.863023619127|16.863023619127|16.863023619127|16.863023619127|16.863023619127|16.651138045469|15.466820745644|-16.271289479268|-16.271289479268|-16.271289479268|-16.271289479268|-16.271289479268|-16.271289479268|-16.271289479268
03254|989449|/equities/uniper-se|STOXX600/DAXCLASSIC/EAFAVALUE|50.641079529159|50.641079529159|50.641079529159|50.100087916446|48.996060230212|48.996060230212|48.996060230212|48.240074148242|48.240074148242|47.4108330645|47.4108330645|47.152999100751|47.152999100751|47.152999100751|47.152999100751|47.152999100751|47.152999100751|47.152999100751|47.152999100751|47.152999100751|47.152999100751|47.152999100751|47.152999100751|45.246665938768|44.414072654946|41.651191762535|41.387847590698|41.387847590698|41.387847590698||41.387847590698|41.387847590698|41.387847590698|||41.387847590698|41.387847590698|41.387847590698|41.387847590698|41.387847590698|-30.507669925411|-33.424077947624|-36.677808597891|-40.491509692767|75.67665892961|-87.256473313114|-87.256473313114|-87.47163789619|-87.651164588137|-87.651164588137|-87.651164588137|-89.14018541884|-91.276626573753|-91.276626573753|-91.276626573753|-91.276626573753|-92.312918754365|-94.471020482145|81.758010965817|81.758010965817|81.758010965817|81.758010965817|81.758010965817|81.758010965817|81.758010965817|81.758010965817|81.758010965817|81.758010965817|81.758010965817|81.758010965817|81.758010965817|81.758010965817|79.697793013777|-97.136319710442|-97.136319710442|-97.136319710442|-97.136319710442|-97.136319710442|-97.136319710442|-97.136319710442|-97.555827407715|-97.555827407715|-107.58425318387|-110.13361132571|-111.28845811364|-112.66273186468|-113.66525642368|-113.76064064366|-113.76064064366|-113.76064064366|-113.76064064366|-113.76064064366|-113.76064064366|-113.76064064366|-113.76064064366|-113.76064064366|-113.76064064366|-115.55737678058|-118.96152995965|-119.54836828334|-121.2359642676|-122.27774097428|-123.3060043814|-123.3060043814|-123.3060043814|-123.3060043814|-123.3060043814|-123.3060043814|-123.3060043814|-123.3060043814|-123.3060043814|-123.3060043814|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|116.48229061143|105.73213140736|105.73213140736|105.73213140736|105.73213140736|105.73213140736|-110.08874233817|-110.4395846707|-110.4395846707|-110.4395846707|-110.4395846707|-111.14509279004|-112.09677380181|-113.48085645677|-114.71650922564|-114.82211202196|-114.82211202196|-116.05371872648|-116.05371872648|-116.49203112115|-116.49203112115|-116.49203112115|-116.49203112115|-116.49203112115|-118.12892195902|-120.18991477977|-122.29101613374|-124.08113027515|-126.9457012382|-128.31967038212|-130.23296641308|-131.20930906377|-131.20930906377|-131.20930906377|-131.20930906377|-135.4436756355|-142.31083202918|-142.31083202918|-142.31083202918|-142.31083202918|-142.31083202918|-142.31083202918|-144.37425804756|120.22338649788|120.22338649788|103.55709809239|89.843438137192|77.754931331363|72.136593369077|71.970660028005|71.801838355091|69.206489197443|68.64609826056|68.219000423924|68.196666069578|67.767044136159|67.767044136159|67.767044136159|67.24937532647|67.24937532647|67.24937532647|66.058198486252|65.636934732927|65.636934732927|65.636934732927|-80.756889316366|-80.756889316366||-80.756889316366|-80.756889316366|-80.756889316366|-80.756889316366|-80.756889316366|-80.756889316366|-82.958768178937|69.083553585793|69.083553585793|69.083553585793|69.083553585793|69.083553585793|69.083553585793|69.083553585793|||69.083553585793|69.083553585793|68.799501932755|62.877228777822|59.534697472184|58.93855427275|56.44728076204|56.172508564092|56.172508564092|56.172508564092|56.172508564092|56.172508564092|56.172508564092|56.172508564092|56.172508564092|56.172508564092|56.172508564092|56.172508564092|55.613897683992|53.422107249249|-60.110217968653|-60.110217968653|-60.110217968653|-60.110217968653|-60.110217968653|-60.110217968653|-60.110217968653|-60.538021635159|-61.640025429311|-62.393360884524|-62.981510991891
03255|962961|/equities/united-labels-ag?cid=962961|DAXCLASSIC||-2.0180320906769|-2.0180320906769|-2.0180320906769|-2.0180320906769|-2.0180320906769|-2.0180320906769|-2.0180320906769|-2.0180320906769|-2.0180320906769|-2.0180320906769|1.8924946258327|1.8924946258327|1.8924946258327|1.8924946258327|1.8924946258327|1.8924946258327|1.8924946258327|1.8924946258327|1.8924946258327|1.8924946258327|1.8924946258327|1.8924946258327|1.8924946258327|1.8924946258327|1.8924946258327|1.8924946258327|1.8924946258327|1.8924946258327||1.8924946258327|1.8924946258327|1.8924946258327|||1.8924946258327|-2.1732681584573|-2.1732681584573|-2.1732681584573|-2.1732681584573|-2.1732681584573|-2.1732681584573|-2.1732681584573|-2.1732681584573|-2.1732681584573|-2.1732681584573|-2.1732681584573|-2.1732681584573|-2.1732681584573|-2.1732681584573|-2.1732681584573|-2.1919645283196|-2.2577384151323|2.0146500883269|2.0146500883269|2.0146500883269|2.0146500883269|2.0146500883269||2.0146500883269|1.8918334044536|-2.1801851019241||-2.2324278602973|-2.2682531685713|-2.3025035163963|-2.3272261378063|-2.3346957362242|-2.3985507925956|-2.4428342537316|2.1566600027023|2.1566600027023|2.1566600027023|2.1566600027023|2.1566600027023|2.1566600027023|2.1566600027023|2.1566600027023|2.1566600027023|1.7440667751032|1.6956297162063|1.6428153268117|1.6428153268117|-1.8072196141073|-1.8072196141073|-1.8372080469139|-1.8372080469139|-1.8372080469139|-1.8372080469139|-1.8372080469139|-1.8480089664467|-1.8544543517969|-1.8671715274279|-1.9113016674722|1.7429981419549|1.7388865693981|1.7388865693981|1.720600729687|-1.8803694872417|-1.8803694872417|-1.8803694872417|-1.8918759283654|-1.8918759283654|-1.9265288707539|-1.9383654061208|-1.9481837223249|1.8419548882917|1.8419548882917|1.8419548882917|1.8419548882917|1.8419548882917|1.8419548882917|1.8419548882917|1.8419548882917|1.8419548882917|-1.9422162496657|-1.9422162496657|-2.0004521490137|-2.0004521490137|-2.043835693046|-2.0587063293154|-2.0701138612787|-2.0701138612787|-2.0701138612787|-2.0701138612787|-2.0701138612787|-2.1167932348296|-2.1353258111791|-2.1359174625428|-2.1704638618398|-2.2279800890611|-2.2279800890611|-2.2510889899649|-2.2767655465247|-2.3252950347399|-2.3979534384417|-2.3979534384417|-2.3979534384417|-2.3979534384417|-2.3979534384417|-2.3979534384417|-2.3979534384417|-2.3979534384417|-2.3979534384417|-2.3979534384417|-2.3979534384417|-2.3979534384417|-2.3979534384417|-2.3979534384417|-2.3979534384417|-2.3979534384417|-2.3979534384417|-2.4199482596371|-2.4443869498541|2.2196213388971|2.2196213388971|2.2196213388971|2.2196213388971|2.2196213388971|2.1174338629868|2.1174338629868|2.0692133054125|2.0692133054125|2.0692133054125|2.0692133054125|-2.2230963061267|-2.2367736840705|-2.2719708708105|-2.365523155881|-2.4305812345093|-2.4646474636385|-2.4646474636385|-2.4646474636385|-2.4646474636385|-2.470984165668|-2.470984165668|-2.470984165668|-2.4777602010298|-2.4930670187792|-2.5268327463015|-2.5268327463015|-2.5268327463015|-2.5268327463015|-2.5887030482672|-2.6718922059163|-2.6798802393923|-2.6887558321433|-2.706133033343|-2.706133033343|-2.706133033343|-2.706133033343|-2.7334811439204|-2.7460901726272|-2.7601002045236|-2.7756669066308|-2.7929632423054|-2.812181393055|-2.8235349034247|2.6444154567605|2.6444154567605|2.6444154567605|2.6444154567605|2.6444154567605|2.6444154567605||2.6444154567605|2.6444154567605|2.6378560830799|2.6378560830799|2.6378560830799|2.6378560830799|2.5798400827743|2.5615311444661|2.5615311444661|-2.8782987394972|2.7892325772385|2.7892325772385|2.7892325772385|2.7892325772385|||2.7892325772385|2.7892325772385|2.7892325772385|2.7892325772385|2.7892325772385|2.7892325772385|2.7892325772385|2.7391759026615|2.7391759026615|2.7062667152725|2.7062667152725|2.6369630254465|-2.7539053398289|-2.7539053398289|-2.7539053398289|-2.7732281903335|-2.7858090908338|-2.8161167064716|-2.8161167064716|-2.8161167064716|-2.8369500990008|-2.8369500990008|-2.8369500990008|-2.9432778485721|-2.9547531746168|-2.9574118322168|-2.9574118322168|-2.9574118322168|-2.9882353617123|-3.0030066586046|-3.0030066586046
03256|991176|/equities/va-q-tec-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-26.352349130055|-26.352349130055|-26.352349130055|-26.385943456646|-26.474312777574|-26.474312777574|-26.484336964945|-26.484336964945|-26.546485389449|-26.587761840531|-26.639144196304|-26.639144196304|-26.639144196304|-26.639144196304|-26.639144196304|-26.639144196304|-26.639144196304|-26.639144196304|-26.639144196304|-26.639144196304|-26.639144196304|-26.639144196304|-26.639144196304|-26.639144196304|-26.639144196304|-26.639144196304|-26.639144196304|-26.639144196304|-26.639144196304|-26.639144196304|-26.639144196304|-26.639144196304|-26.657382609879|-26.691534813284|-26.751705284515|-26.793561745131|-26.876179801583|-27.098532053232|25.898852405284|25.873724788796|25.864784292688|25.864784292688|25.738649214097|25.53738852429|25.39987575663|25.372083580636|25.271760000281|25.204733121718|25.130258812203|25.072510151614|24.997233607757|24.913593003472|24.82065899871|24.71739899342|24.527664891269|24.508517308793|24.40946393075|23.332737128629|22.39470838694|22.11383676122|22.11383676122|21.809818687156|21.58968421857|21.58968421857|21.58968421857|21.58968421857|21.58968421857|21.58968421857|21.555796415825|21.555796415825|21.555796415825|21.555796415825|21.555796415825|21.555796415825|21.555796415825|21.555796415825|21.555796415825|21.555796415825|21.555796415825|21.545329817157|21.509293536996|21.509293536996|21.509293536996|21.509293536996|21.509293536996|21.509293536996|21.509293536996||21.509293536996|21.509293536996|21.509293536996|21.509293536996|21.477628551549|21.477628551549|21.477628551549|21.477628551549|21.477628551549|21.477628551549|21.477628551549|21.477628551549|21.477628551549|21.477628551549|||21.477628551549|21.477628551549|21.477628551549|21.477628551549|21.477628551549|21.477628551549|21.477628551549|-23.314804290049|-23.314804290049|-23.314804290049|-23.314804290049|-23.314804290049|-23.314804290049|-23.314804290049|-24.505336574175|-24.903152787529|-24.961608130062|-24.961608130062|-25.407342070037|-25.819269199828|24.80961927331|24.80961927331|24.80961927331|24.80961927331|24.80961927331|24.80961927331|24.79402249562|24.757246899464|24.671941359682|24.627156663651|24.530174388615
03257|19929|/equities/villeroy---boch-ag-vz|DAXCLASSIC|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.192291685963|17.060880498781|-18.18324838429|-18.18324838429||-18.18324838429|-18.18324838429|-18.18324838429|||-18.18324838429|-18.18324838429|-18.18324838429|-18.18324838429|-18.18324838429|-18.18324838429|-18.18324838429|-18.18324838429|-18.18324838429|-18.18324838429|-18.18324838429|-18.18324838429|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.301192664318|-18.359522662771|16.715333828833|16.715333828833|16.715333828833|16.715333828833|16.715333828833|16.715333828833|16.715333828833|16.715333828833|16.550492153119|16.550492153119|16.550492153119|16.258880360867|16.188735148638|16.188735148638|16.188735148638|16.188735148638|16.188735148638|16.188735148638|16.188735148638|16.188735148638|16.188735148638|16.188735148638|16.143499429983|16.143499429983|16.09555504936|16.022942050769|16.022942050769|16.022942050769|-18.007124695682|-18.007124695682|-18.007124695682|-18.007124695682|-18.007124695682|-18.007124695682|-18.007124695682|-18.007124695682|-18.007124695682|-18.007124695682|-18.007124695682|-18.007124695682|-18.007124695682|-18.124582698503|-18.446759041326|-18.765843082553|-18.837460901862|-18.837460901862|17.609179922217|17.609179922217|17.609179922217|17.609179922217|17.609179922217|17.609179922217|17.609179922217|17.609179922217|17.609179922217|17.609179922217|17.609179922217|17.609179922217|17.609179922217|17.574756061853|17.574756061853|17.574756061853|17.574756061853|17.371882410726|17.371882410726|17.371882410726|17.371882410726|17.371882410726|17.371882410726|17.371882410726|17.220964731751|17.220964731751|17.220964731751|17.220964731751|17.220964731751|17.220964731751|17.220964731751|17.220964731751|17.220964731751|17.220964731751|17.220964731751|-19.011941337293|-19.011941337293|-19.011941337293|-19.011941337293|-19.157712618185|-19.458568855208|-19.787299151864|-20.063665915028|-20.07074001155|-20.125884489898|-20.125884489898|-20.125884489898|-20.125884489898|-20.125884489898|-20.125884489898|-20.125884489898|-20.125884489898|-20.125884489898|-20.125884489898|-20.125884489898|-20.125884489898|-20.298204374185|-20.778560373376|-20.792845749402|-20.877771620343|-20.877771620343|-20.877771620343|-20.877771620343|-21.155857249973|-21.166934745274|-21.166934745274|-21.166934745274|-21.166934745274|-21.166934745274|-21.166934745274|-21.166934745274|-21.166934745274|-21.166934745274|-21.166934745274|-21.166934745274|-21.166934745274|-21.166934745274|-21.166934745274|-21.360482923148|-21.507078408162||-21.507078408162|-21.910642569772|-22.24237987014|-22.715152417728|20.835691298036|20.835691298036|20.679618002821|20.679618002821|20.679618002821|20.261176266772|20.261176266772|20.261176266772|20.261176266772|20.233578048062|||20.233578048062|20.233578048062|20.233578048062|19.976198551734|19.973041986312|19.973041986312|19.973041986312|19.973041986312|19.973041986312|19.973041986312|19.973041986312|19.973041986312|19.973041986312|19.973041986312|19.973041986312|19.973041986312|19.973041986312|19.973041986312|19.973041986312|19.973041986312|19.973041986312|19.819186344664|19.819186344664|19.443540510117|18.90948987954|18.331921125736|18.331921125736|18.331921125736|18.331921125736|18.331921125736|18.331921125736
03258|962966|/equities/vita-34-ag?cid=962966|DAXCLASSIC||-5.4037345399214|-5.4037345399214|4.996926740498|4.996926740498|4.996926740498|4.996926740498|4.9747262941762|4.9747262941762|4.9747262941762|4.9747262941762|4.9747262941762|4.9747262941762|4.9747262941762|4.9747262941762|4.9747262941762|4.9747262941762|4.9747262941762|4.9747262941762|4.9747262941762|4.9747262941762|4.9747262941762|4.9509411456902|4.9509411456902|4.9509411456902|4.9509411456902|4.7710455923962|4.7436016087898|4.7436016087898||4.7436016087898|4.6540018458243|4.6000020657509|||4.486669027643|4.4637434414937||4.4637434414937|4.4637434414937|4.3052703464378|4.2714114812071|4.1546751113943|4.1546751113943|4.1546751113943|4.1546751113943|4.1546751113943|4.1546751113943|4.1546751113943|4.1546751113943|4.1546751113943||-4.5441429967429|-4.5441429967429|-4.5441429967429|-4.5441429967429||-4.6923810767626||-4.8326456334299|-4.8443374381152|4.3854769793602|4.3854769793602|4.3854769793602|4.3854769793602|4.3854769793602|4.3854769793602|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7180477051705|-4.7654292383274|-4.7654292383274|-4.9037239006819|-4.9037239006819|-4.9037239006819|-4.9037239006819|-4.9037239006819|-4.9037239006819|-4.9037239006819|-4.9833625603681|-4.9833625603681|-5.0259584110053|-5.1125411949374|-5.1125411949374|4.6223412819037|4.6223412819037|4.6223412819037|4.6223412819037|4.6223412819037|4.6223412819037|4.6223412819037|4.6223412819037|4.6223412819037|4.6223412819037|4.6223412819037|4.6223412819037|4.497045842291|4.283611776464|-4.8621036286694|-4.866781923014|-4.8982492190306|-4.8982492190306|-5.1063880900216|-5.3220978820403|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3615270361487|-5.3883637041057|-5.4265151123432|-5.4520278801885|-5.4520278801885|-5.4520278801885|-5.4520278801885|-5.4520278801885|-5.6311420721441|-5.8146025121907|-5.9206693901728|-6.0896013462918|-6.0896013462918|-6.0896013462918|-6.20857698664|-6.20857698664|-6.20857698664|-6.20857698664|-6.2161967196391|-6.2191075393807|-6.2367859757886|5.6270014361937|5.6270014361937|5.6270014361937|-6.1535054539976|-6.1535054539976|-6.1535054539976|-6.1535054539976|-6.1535054539976|-6.1535054539976|-6.1535054539976|-6.2783393435276|-6.5759325615341|-6.5843695657975|-6.6048551154939|-6.6442834881508|-6.8292040855315|-6.8691156474116|-7.2126119832643|-7.2126119832643|6.9073924512471|6.9073924512471|6.8837694029902|6.8575215715937|6.8118885937179|6.8118885937179|6.8118885937179|6.8118885937179|6.8118885937179|6.8118885937179|6.8118885937179|6.7930501874796|6.7930501874796|6.7930501874796|6.7930501874796|6.7930501874796|6.7930501874796|6.7930501874796|6.7930501874796|6.7930501874796|6.7930501874796||6.7011668347111|6.6264931837225|6.6264931837225|6.6264931837225|6.6264931837225|6.6264931837225|6.5738815642622|6.4320906110634|6.23343390315|6.0452270430451|6.0452270430451|6.0058078150093|5.87667648637|5.87667648637|||5.7318625962701|-6.1690911707119|-6.1690911707119|-6.1690911707119|-6.2733224891385|-6.2733224891385|-6.4225804301059|5.9289022848148|5.9289022848148|5.9289022848148|5.9289022848148|5.9289022848148|5.9289022848148|5.9289022848148|5.9289022848148|5.9289022848148|5.9289022848148|5.9289022848148|5.9289022848148|5.9289022848148|5.9289022848148|5.9289022848148|5.8108876998723|5.8108876998723|5.8108876998723|5.8108876998723|5.8108876998723|5.8108876998723|5.8108876998723|-6.2781375671351|-6.2781375671351
03259|1177472|/equities/vitesco-technologies-ger?cid=1177472|DAXCLASSIC|81.438712453522|81.020789834832|80.65643450615|-82.643377970286|-82.643377970286|-82.643377970286|-82.643377970286|-82.643377970286|-82.665279363198|-82.665279363198|-83.550313285769|81.681404839106|81.681404839106|81.634895282926|80.897107395796|80.258800123137|80.258800123137|80.258800123137|80.258800123137|80.258800123137|79.447593733609|-82.913777401945|-82.913777401945|-82.913777401945|-82.913777401945|-82.913777401945|-82.913777401945|-82.913777401945|-82.913777401945||-82.913777401945|-82.913777401945|-84.354194061515|||-90.026884918475|-90.847696422382|-90.847696422382|-91.189109509569|-93.371232449326|92.003222979076|92.003222979076|92.003222979076|92.003222979076|91.978976236165|91.978976236165|91.828361494526|91.828361494526|91.59540047379|91.494891110743|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|91.420720893264|90.161911679771|89.658143775919|89.658143775919|89.658143775919|89.658143775919|89.658143775919|89.658143775919|89.511822348677|89.304806000484|89.280342797982|88.53371337227|88.137456081222|87.56384356586|86.979269272396|86.934389028787|86.934389028787|86.934389028787|86.271544891198|-75.341402872982|-75.341402872982|-75.341402872982|72.973888374917|72.973888374917|72.868209390235|-76.307543935167|-77.347272225869|-78.283079488026|75.356341738451|75.356341738451|75.356341738451|74.08482381475|73.697927376518|73.697927376518|-76.407604786647|-76.407604786647|-76.407604786647|-76.407604786647|-76.407604786647|-76.407604786647|73.08196988899|73.08196988899|72.73551904712|71.456135665419|70.713386302537|-74.62390556865|-74.908992110034|-74.908992110034|-74.908992110034|-75.559989198866|-76.41665653037|-77.537954158772|-78.286613697463|-78.607350078616|-80.266498900556|76.973826692152|76.973826692152|76.973826692152|76.973826692152|76.973826692152|74.894531167366|74.894531167366|74.894531167366|74.894531167366|74.722072568458|74.722072568458|74.722072568458|74.722072568458|74.722072568458|74.722072568458|74.722072568458|74.722072568458|74.722072568458|74.722072568458|74.722072568458|74.722072568458|74.722072568458|72.857858833253|72.725754942643|72.725754942643|72.258126430132|72.258126430132|72.258126430132|72.258126430132|70.800721914977|70.800721914977|70.800721914977|70.361726484467|70.361726484467|70.361726484467|69.546887044761|69.546887044761|69.405107085908|69.405107085908|68.105678524137|67.809780251613|67.809780251613|67.809780251613|67.809780251613|67.809780251613|67.302536156035|66.416702855799|65.176175357351|65.176175357351|64.534637929609|63.96348709708|63.862212124197|63.238568348717|62.323412836737|-63.165935377957|-63.165935377957|-63.165935377957|-63.165935377957|-63.165935377957|-63.373260768124|-63.8369559004|-63.858655953139|-63.858655953139|-63.858655953139|-63.858655953139|-64.026284773846|60.496312541483|60.496312541483|60.496312541483|60.496312541483|60.496312541483|59.829235945276|58.901926157797|-63.182129671757|-63.182129671757|-63.182129671757|-64.524587846006|-64.968987809513||-66.023874665735|-66.754306582872|62.279962219288|62.279962219288|62.279962219288|62.279962219288|62.279962219288|62.279962219288|62.279962219288|62.279962219288|62.279962219288|62.279962219288|62.279962219288|62.279962219288|||62.279962219288|62.279962219288|62.279962219288|62.279962219288|62.279962219288|62.279962219288|60.158295169461|59.561994039337|57.932771960144|-63.75931812821|-63.75931812821|-63.75931812821|-63.75931812821|-63.75931812821|-63.75931812821|-63.75931812821|-63.75931812821|-63.760354323499|-65.733726390327|-65.870806040725|-67.659639070016|-67.659639070016|-68.124600831648|-68.498280892347|-68.498280892347|-68.498280892347|64.405328601224|64.405328601224|64.405328601224|64.405328601224|62.500366044953
03260|351|/equities/volkswagen-ag|DAXCLASSIC/EAFAVALUE|125.63624696747|124.27361520148|123.79845760505|123.3300108755|123.3300108755|123.3300108755|122.4416680694|120.19352694356|118.71128291834|118.71128291834|118.71128291834|118.71128291834|118.71128291834|113.38753530437|-124.01739993259|-124.01739993259|-124.01739993259|-124.01739993259|-124.01739993259|-124.01739993259|-124.01739993259|-124.01739993259|-124.01739993259|-124.01739993259|-124.01739993259|-124.01739993259|-124.01739993259|-124.44619667739|-124.44619667739||-124.44619667739|-125.29299791886|118.53018778628|||118.53018778628|118.53018778628|118.53018778628|118.53018778628|118.53018778628|118.53018778628|118.53018778628|117.6338750912|117.6338750912|117.15430641983|116.62700526819|116.08000678602|115.65833917794|113.733863004|113.733863004|113.733863004|113.733863004|113.733863004|113.733863004|113.733863004|113.733863004|113.733863004|113.733863004|113.733863004|113.733863004|113.733863004|113.733863004|113.54873862085|110.72359778944|109.07614926645|109.07614926645|109.07614926645|109.07614926645|109.07614926645|109.07614926645|108.60961139807|-115.58654925083|-115.58654925083|-115.58654925083|-115.58654925083|-117.06425262644|-117.06425262644|-119.75750580048|-121.91667260302|-122.82130229884|-125.11533893936|-127.95037507341|-128.32584643147|-128.32584643147|-128.32584643147|-128.32584643147|-128.32584643147|-128.32584643147|-128.32584643147|-128.32584643147|-128.73149442432|-128.92962639122|-128.92962639122|-130.90514026515|122.09410296057|122.09410296057|122.09410296057|122.09410296057|122.09410296057|122.09410296057|122.09410296057|120.42400328952|118.73869631919|-129.31025249839|-129.31025249839|-129.31025249839|-129.31025249839|-129.31025249839|-129.31025249839|-129.31025249839|-129.31025249839|-130.43361168306|-132.3476687351|-132.3476687351|-133.9112975773|-135.74589111372|-137.80931972976|-138.35718607603|-138.35718607603|-139.08854330578|-139.77338195949|-140.55431406465|-140.55431406465|-140.55431406465|-140.55431406465|-140.55431406465|-141.92146007183|-143.0516197589|-144.16568590833|-145.21465202651|-146.27460793744|-147.04943410798|-147.04943410798|-147.04943410798|-149.77437106155|-150.45763281741|-150.95570499542|-152.159118357|-154.12402480476|-155.02114172372|-156.25126722557|-157.5986277075|-157.70403994139|-157.97133799609|-157.97133799609|-158.28205374675|-158.88202378066|-158.88202378066|-158.88202378066|-158.96335958675|-159.07076976386|-159.07076976386|-159.07076976386|-159.07076976386|-159.07076976386|-159.07076976386|-159.07076976386|-159.07076976386|-159.07076976386|-159.07076976386|-159.07076976386|-159.07076976386|-159.07076976386|-159.07076976386|-159.71752789382|-160.98057739341|-161.12286919581|151.60718678675|151.60718678675|151.60718678675|151.60718678675|151.60718678675|151.60718678675|148.94131458293|147.45424045998|144.51026666913|143.52530223301|-152.39066159749|-152.39066159749|-152.39066159749|-152.39066159749|-152.39066159749|-152.8146167069|-155.47862177784|-155.47862177784|-155.47862177784|-155.47862177784|-155.47862177784|-155.47862177784|-155.47862177784|-155.47862177784|-155.47862177784|-155.47862177784|-155.55957466689|-157.87838846682|-157.87838846682|-157.87838846682|-157.87838846682|-157.87838846682|-157.87838846682|-157.87838846682|-157.87838846682|-157.87838846682|-157.87838846682||-157.87838846682|-157.87838846682|-157.87838846682|-159.2843257745|-160.83898726018|-160.83898726018|-162.48219670755|-163.68299939348|-165.50726951877|-165.50726951877|-165.50726951877|-165.50726951877|-165.57354328553|-165.57354328553|||-165.57354328553|-167.15218946378|-167.15218946378|-167.15218946378|-167.15218946378|-167.15218946378|-167.15218946378|-167.15218946378|-167.15218946378|-167.15218946378|-170.25520552852|-170.25520552852|-170.25520552852|-170.25520552852|-174.92245736893|-179.65550767908|-183.09778512329|164.15551893012|164.15551893012|164.15551893012|164.15551893012|164.15551893012|164.10334419428|163.29261296787|159.03292365694|159.03292365694|159.03292365694|159.03292365694|159.03292365694|159.03292365694|159.03292365694
03261|6294|/equities/vossloh|DAXCLASSIC/MSCI_EU_SMALLCAP|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.5656300721|-42.584231179742|-42.584231179742|-42.584231179742|-42.635257290235|-42.664826175756|-42.664826175756|-42.664826175756|-42.664826175756|-42.664826175756|-42.664826175756|-42.664826175756|-42.664826175756|-42.664826175756|-42.664826175756|-42.664826175756|-43.16443129851|40.635089247821||40.380655440355|40.178504476575|40.145559427504|||39.839510305462|39.58556870149|39.570076080676|39.302861421766|38.845201749201|38.845201749201|38.50022302137|38.338218519065|38.338218519065|38.338218519065|38.338218519065|38.338218519065|38.338218519065|38.338218519065|38.338218519065|38.338218519065|38.338218519065|38.338218519065|38.338218519065|38.338218519065|38.338218519065|38.309132281247|38.281937248509|38.281937248509|38.281937248509|38.088262804129|37.961957993087|37.874397134313|37.27155245623|-39.146166555093|-39.146166555093|-39.146166555093|-39.146166555093|-39.146166555093|-39.146166555093|-39.146166555093|-39.146166555093|-39.146166555093|-39.262246890374|-39.262246890374|-39.262246890374|-39.262246890374|-39.262246890374|-39.262246890374|-39.262246890374|-39.262246890374|-39.262246890374|-39.262246890374|-39.262246890374|-39.262246890374|-39.518486730574|-39.518486730574|-39.518486730574|-39.518486730574|-39.518486730574|-39.518486730574|-39.577146014459|-39.577146014459|-40.363493452345|-40.9594373812|-41.442517235166|-41.442517235166|-41.538909437796|-41.631061298048|-41.631061298048|-41.915067388389|40.102109432522|40.102109432522|40.102109432522|40.102109432522|40.102109432522|40.102109432522|40.102109432522|40.102109432522|40.102109432522|40.102109432522|40.102109432522|40.102109432522|40.102109432522|40.102109432522|39.937172195431|39.937172195431|39.546858122079|-41.300948225137|-41.300948225137|-41.300948225137|-41.310940372159|-41.310940372159|-41.310940372159|-41.310940372159|-41.34271220279|39.934799142464|39.934799142464|39.934799142464|39.934799142464|39.934799142464|39.934799142464|39.934799142464|39.766442559145|39.496047203167|-41.082931079918|-41.082931079918|-41.082931079918|-41.082931079918|-41.082931079918|-41.082931079918|-41.082931079918|-41.082931079918|-41.082931079918|-41.082931079918|-41.082931079918|-41.082931079918|-41.149154196228|-41.149154196228|-41.149154196228|-41.149154196228|-41.149154196228|-41.149154196228|-41.149154196228|-41.149154196228|-41.149154196228|-41.149154196228|-41.149154196228|-41.149154196228|-41.149154196228|-41.149154196228|-41.149154196228|-41.149154196228|-41.149154196228|-41.149154196228|-41.149154196228|-41.149154196228|-41.149154196228|-41.149154196228|-41.149154196228|-41.149154196228|-41.149154196228|-41.149154196228|-41.149154196228|-41.149154196228|-41.149154196228|-41.293765247884|-41.293765247884|-41.293765247884|-41.377725283058|-41.377725283058|-41.377725283058|-41.377725283058|-41.377725283058|-41.377725283058|-41.428028388985|-41.970030144594|-42.969477472198|-43.224263250725|-43.224263250725|-43.224263250725|-43.224263250725|-43.224263250725|-43.224263250725|-43.224263250725|-43.224263250725|-43.224263250725|-43.224263250725|-43.224263250725|-43.224263250725|-43.224263250725|-43.224263250725|-43.224263250725|40.885629363978||40.885629363978|40.885629363978|40.885629363978|40.885629363978|40.885629363978|40.885629363978|40.885629363978|40.885629363978|40.885629363978|40.775699081381|40.654361638924|40.654361638924|40.654361638924|40.654361638924|||40.654361638924|40.654361638924|40.654361638924|40.127068530078|39.263409944106|38.501009141658|37.867611703892|37.867611703892|37.867611703892|37.867611703892|37.867611703892|37.867611703892|37.867611703892|36.687740529457|-41.086679293759|-41.086679293759|-41.418533142019|-41.662257944664|-41.805288724458|39.534203663068|39.534203663068|39.534203663068|39.534203663068|39.534203663068|39.534203663068|39.534203663068|39.534203663068|39.534203663068|39.534203663068|39.534203663068|39.534203663068
03262|6290|/equities/wacker-chemie|DAXCLASSIC/MSCI_EU_SMALLCAP|94.544403318172|94.544403318172|94.544403318172|94.544403318172|94.544403318172|-102.9780942483|-102.9780942483|-102.9780942483|-102.9780942483|-102.9780942483|-102.9780942483|-102.9780942483|-102.9780942483|-102.9780942483|-102.9780942483|-102.9780942483|-102.9780942483|-102.9780942483|-105.40899420262|-108.17944029173|-110.19160162962|-111.99066890121|-113.63685653872|-114.07692869988|-114.07692869988|-114.07692869988|-115.47992620299|-119.24435753105|-119.35792957363||-119.35792957363|-119.35792957363|-119.35792957363|||-119.35792957363|-119.35792957363|-119.35792957363|-119.35792957363|-119.35792957363|-119.35792957363|-119.35792957363|-119.35792957363|-119.35792957363|-119.35792957363|-119.35792957363|-119.73412934265|110.09576480325|110.09576480325|110.09576480325|110.09576480325|110.09576480325|110.09576480325|110.09576480325|110.09576480325|110.09576480325|110.09576480325|110.09576480325|110.09576480325|110.09576480325|110.09576480325|110.09576480325|110.09576480325|108.74430594008|108.74430594008|108.74430594008|108.74430594008|-121.0511314828|-121.0511314828|-121.0511314828|-121.0511314828|-121.0511314828|-121.0511314828|-121.0511314828|-121.0511314828|-121.0511314828|-121.0511314828|-121.0511314828|-123.44028393511|-123.44028393511|-125.83365458122|-129.62628151168|-132.41530923037|-133.28090084028|-134.47600373109|-136.22889422134|-136.89320313567|-136.89320313567|-136.89320313567|-136.89320313567|-137.59685277113|-137.59685277113|-137.59685277113|-139.19094837119|-141.56765764988|129.66403021717|129.66403021717|129.66403021717|129.66403021717|129.66403021717|129.66403021717|129.66403021717|129.66403021717|129.57334894276|129.57334894276|129.57334894276|128.81750459769|128.81750459769|128.81750459769|128.81750459769|128.81750459769|128.81750459769|128.81750459769|128.81750459769|128.81750459769|128.81750459769|128.81750459769|128.81750459769|128.81750459769|128.29447328388|128.29447328388|128.29447328388|128.29447328388|128.29447328388|128.29447328388|128.29447328388|128.29447328388|128.29447328388|128.29447328388|128.29447328388|128.29447328388|128.29447328388|127.31885360943|126.53542912234|126.53542912234|126.53542912234|126.53542912234|126.53542912234|126.53542912234|126.4532603448|125.6421938911|125.6421938911|125.6421938911|125.6421938911|125.6421938911|125.6421938911|125.6421938911|121.36567148933|121.36567148933|120.35576491603|120.35576491603|120.31474235597|117.01915919055|116.47131271033|116.47131271033|116.47131271033|116.47131271033|116.47131271033|116.47131271033|-128.10916527029|-128.10916527029|-128.10916527029|-128.10916527029|-128.10916527029|-128.10916527029|-128.10916527029|-128.10916527029|-128.10916527029|-131.04629949195|-131.7507876978|-131.7507876978|-131.7507876978|-131.7507876978|-131.7507876978|-131.7507876978|-131.7507876978|-135.48698463546|-136.66617845763|-136.66617845763|-136.66617845763|-136.66617845763|-136.66617845763|-140.16026294594|-140.16026294594|-140.16026294594|-140.16026294594|-140.16026294594|-142.50862108739|-143.78393196552|-143.78393196552|-143.78393196552|-143.78393196552|-146.34045457613|-146.34045457613|-146.34045457613|-146.34045457613|-146.34045457613|-146.34045457613|-146.34045457613|-146.34045457613|-146.34045457613|-146.34045457613|-146.34045457613|-149.43814681569||-149.43814681569|-149.43814681569|-151.42849544463|-155.09394938383|-155.09394938383|-155.09394938383|-155.09394938383|-155.09394938383|-155.09394938383|-155.09394938383|-155.09394938383|-155.09394938383|-155.09394938383|-155.09394938383|||-155.09394938383|-158.21827387185|-159.01169621465|-159.01169621465|-159.01169621465|-159.01169621465|-159.01169621465|-159.01169621465|-159.01169621465|-159.01169621465|-159.01169621465|-159.01169621465|-159.01169621465|-159.01169621465|-162.33091036752|143.31580231614|143.31580231614|143.31580231614|143.31580231614|143.31580231614|143.31580231614|143.31580231614|143.31580231614|143.31580231614|143.31580231614|143.31580231614|143.31580231614|143.31580231614|143.31580231614|143.31580231614|143.31580231614
03263|19239|/equities/wacker-neuson-se|DAXCLASSIC/MSCI_EU_SMALLCAP|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-17.818031104789|-18.037812321701|-18.328681726497|-18.376642780591|-18.376642780591|17.097179770505|17.097179770505|17.097179770505|17.097179770505|17.097179770505|17.097179770505|17.097179770505||17.047977844913|17.005530586993|16.931700113918|||16.822999613711|16.763084674113|16.763084674113|16.692900903912|16.692900903912|16.692900903912|-17.982976564275|-17.982976564275|-17.982976564275|-17.982976564275|-17.982976564275|-17.982976564275|-17.982976564275|-17.982976564275|-17.982976564275|-17.982976564275|-17.982976564275|-17.982976564275|-17.982976564275|-18.331328914621|-18.331328914621|-18.334809777978|-18.609095058568|-18.609095058568|-18.609095058568|-18.609095058568|-18.609095058568|-18.609095058568|-18.609095058568|-18.609095058568|-18.609095058568|-18.609095058568|-18.609095058568|-18.609095058568|-18.609095058568|-18.609095058568|-18.609095058568|-18.609095058568|-18.684300972284|-18.684300972284|-18.684300972284|-18.746914199916|-18.746914199916|-18.815819839302|-18.815819839302|-19.069799215334|-19.525332007957|-19.876854659602|-19.876854659602|-19.876854659602|-19.876854659602|-19.876854659602|-19.876854659602|-19.876854659602|-19.876854659602|-19.917616580907|-19.919773118221|-19.919773118221|-20.284193163142|-20.390389279842|-20.390389279842|-20.390389279842|-20.390389279842|-20.701543733279|-21.007271789621|-21.047228566756|-21.047228566756|-21.047228566756|-21.047228566756|-21.065809399939|-21.114207782687|-21.114207782687|-21.131293470899|-21.131293470899|-21.131293470899|-21.131293470899|-21.131293470899|-21.131293470899|-21.131293470899|-21.131293470899|-21.131293470899|-21.131293470899|-21.131293470899|-21.131293470899|-21.131293470899|-21.131293470899|-21.543102987651|-21.737337174287|-21.803152047121|-21.93961446652|-22.1756816216|-22.54964651749|-22.927385061819|-23.216540038407|-23.31559985194|-23.675665357746|21.990667640865|21.990667640865|21.990667640865|21.990667640865|21.990667640865|21.990667640865|21.990667640865|21.990667640865|21.959076576432|21.651751815169|21.540502470175|21.540502470175|21.540502470175|21.424562231355|21.424562231355|21.424562231355|21.424562231355|21.424562231355|21.045446756511|21.045446756511|20.650496883557|-22.732842634085|-22.732842634085|-22.732842634085|-22.732842634085|-22.744826314585|21.343413652608|21.343413652608|21.343413652608|21.343413652608|21.343413652608|21.343413652608|21.343413652608|21.343413652608|21.343413652608|21.343413652608|21.343413652608|21.343413652608|21.343413652608|21.343413652608|20.728793053306|20.223658672612|-21.704342334139|-21.704342334139|-21.704342334139|-21.940936583797|-22.030826625488|-22.030826625488|-22.030826625488|-22.030826625488|-22.030826625488|-22.231474303826|-22.512748505919|-22.541943843993|-22.889744874176|-22.889744874176|-23.166384083624|21.436107689528|21.436107689528|21.436107689528|21.436107689528|21.436107689528|21.436107689528|21.436107689528|21.436107689528|21.436107689528|21.436107689528|21.436107689528|21.436107689528|21.436107689528|20.759031621955|20.759031621955|20.759031621955||20.759031621955|20.759031621955|20.759031621955|20.759031621955|20.759031621955|20.759031621955|20.759031621955|20.546146331388|20.345719163239|19.859131937359|19.137923696674|18.742137885797|-20.09785974192|-20.09785974192|||-20.09785974192|-20.09785974192|-20.09785974192|-20.09785974192|-20.09785974192|-20.09785974192|-20.09785974192|-20.09785974192|-20.09785974192|-20.09785974192|-20.09785974192|-20.09785974192|-20.09785974192|-20.09785974192|-20.182727680376|-20.182727680376|-20.413030688156|-20.52824792375|-20.52824792375|19.089033029065|19.089033029065|19.089033029065|19.089033029065|19.089033029065|18.929414252666|18.929414252666|18.929414252666|18.718843714459|18.718843714459|18.718843714459|18.718843714459
03264|19932|/equities/washtec-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-33.496269657543|-33.496269657543|-33.496269657543|-33.496269657543|-33.496269657543|-33.496269657543|-33.496269657543|-33.496269657543|-33.496269657543|-33.496269657543|-33.496269657543|-33.496269657543|-33.496269657543|-33.496269657543|-33.496269657543|-33.496269657543|-33.496269657543|-33.496269657543|-33.496269657543|-33.496269657543|-33.496269657543|-33.496269657543|-33.496269657543|-33.725023566855|-33.725023566855|-33.795707786983|-33.795707786983|-34.054228802857|-34.054228802857||-34.054228802857|-34.318065841808|-34.318065841808|||-34.318065841808|-34.318065841808|-34.318065841808|-34.494740782291|-34.494740782291|-34.494740782291|-34.494740782291|-34.494740782291|-34.494740782291|-34.494740782291|-34.735823006663|32.683810500459|32.683810500459|32.683810500459|32.683810500459|32.683810500459|32.683810500459|32.683810500459|32.683810500459|32.683810500459|32.552544392867|32.552544392867|32.008381514332|31.976518464542|31.976518464542|31.976518464542|31.630581379497|31.630581379497|31.522740095585|31.522740095585|31.522740095585|31.522740095585|31.522740095585|31.522740095585|31.522740095585|30.041933926973|-31.701933555357|-31.701933555357|-31.857703399385|-31.908559692926|-31.951176843188|-32.473529825764|-32.937255870586|-32.971950331535|-33.482722378667|-33.657067417725|-33.657067417725|-33.841439464485|-33.841439464485|-34.584932568775|-34.641894273682|-34.641894273682|-34.703880368834|-34.703880368834|-34.730406209723|-34.730406209723|-34.844897187303|-35.077663117592|-35.354366207539|-35.354366207539|-35.354366207539|-35.354366207539|-35.354366207539|-35.354366207539|-35.354366207539|-35.354366207539|-35.354366207539|-35.354366207539|-35.354366207539|-35.354366207539|-35.708469151997|-35.708469151997|-35.708469151997|-35.708469151997|-35.708469151997|-35.708469151997|-35.862423686221|-35.862423686221|-35.862423686221|-35.862423686221|-35.862423686221|-35.862423686221|-35.862423686221|-35.862423686221|-35.862423686221|-35.862423686221|-35.862423686221|-35.862423686221|-35.862423686221|-35.862423686221|-35.862423686221|-35.862423686221|33.243963990907|33.243963990907|33.243963990907|-35.515477821292|-35.515477821292|-35.556764263505|-35.556764263505|-35.943317637132|-35.943317637132|-35.943317637132|-35.943317637132|-36.012019088187|-36.291555744028|-36.291555744028|-36.291555744028|-36.293395313528|-36.452751041355|-36.452751041355|-36.452751041355|-36.452751041355|-36.452751041355|-36.452751041355|-36.452751041355|-36.452751041355|-36.623458433669|-36.623458433669|-36.873288843942|-37.200877001895|-37.412085430504|-37.688427069321|-37.748253189342|-37.909169659368|-38.098049404876|-38.098049404876|-38.186720162251|-38.349132411589|-38.465702764314|-38.614670585837|36.444806494419|36.444806494419|36.444806494419|36.444806494419|36.444806494419|36.444806494419|36.31923041311|35.857478406331|35.713865150237|-38.028781600073|-38.028781600073|-38.028781600073|-38.028781600073|-38.028781600073|-38.028781600073|-38.028781600073|-38.028781600073|-38.028781600073|-38.439525582268|-38.439525582268|-38.439525582268|-38.439525582268|-39.46891845804|-39.668801591553|-39.668801591553|-39.668801591553|-39.668801591553|-39.668801591553|-40.15977869846|37.930522080458|37.930522080458|37.930522080458|37.930522080458|37.930522080458|37.930522080458|37.930522080458|37.930522080458|37.930522080458|37.930522080458||37.930522080458|37.930522080458|37.930522080458|37.930522080458|37.930522080458|37.930522080458|37.930522080458|37.919470329094|37.919470329094|37.812000156685|37.812000156685|37.651516537478|37.651516537478|37.651516537478|||37.651516537478|37.651516537478|37.651516537478|37.651516537478|37.651516537478|37.651516537478|37.651516537478|37.651516537478|37.651516537478|37.651516537478|37.651516537478|37.651516537478|37.651516537478|37.651516537478|37.651516537478|37.651516537478|37.651516537478|37.651516537478|37.651516537478|37.651516537478|37.651516537478|37.651516537478|37.651516537478|37.651516537478|37.196128850303|36.426253218477|36.418058919713|35.628400113633|35.193688024451|35.193688024451|35.193688024451
03265|1096426|/equities/westwing-group|DAXCLASSIC/MSCI_EU_SMALLCAP|7.5799928262142|7.5799928262142|7.5799928262142|7.5596207427276|7.5596207427276|7.5590232530449|7.5361369626626|7.4929299903031|7.2249222146269|-8.1301670109395|-8.1301670109395|-8.1301670109395|-8.1301670109395|-8.1301670109395|-8.3185396149281|-8.3185396149281|-8.3801723883627|-8.3801723883627|-8.5239558499353|-8.5239558499353|-8.5239558499353|-8.5239558499353|-8.6905062774041|8.2687216161597|8.2687216161597|8.2687216161597|8.2687216161597|8.2687216161597|8.2687216161597||8.2687216161597|8.2687216161597|8.2687216161597|||8.2687216161597|8.2687216161597|8.2510821208438|8.2510821208438|8.2510821208438|8.2510821208438|8.2510821208438|8.2510821208438|8.246758075233|8.2341418321701|8.2341418321701|8.2341418321701|8.2341418321701|8.2341418321701|8.1701573327484|8.1389354482245|8.1389354482245|8.1389354482245|8.1389354482245|8.1389354482245|8.1389354482245|8.1389354482245|8.1389354482245|8.1389354482245|8.1389354482245|8.1389354482245|8.1389354482245|8.0904837995714|8.0753355135543|8.0753355135543|8.0753355135543|8.0753355135543|7.6459281830901|7.6343643299865|-7.4540399321663|-7.4659750207397|-7.4659750207397|-7.5827500802646|-7.6130556246053|-7.6733951458678|-7.7065372566806|-7.7065372566806|-7.795041386775|-7.8300460361682|-7.9530200250898|-7.9530200250898|-7.9533578770585|-7.9533578770585|-8.0815086251307|-8.2005653520213|-8.3288687254158|-8.3288687254158|-8.3288687254158|-8.4642986219423|-8.5031095788762|-8.6878994621486|-8.8176660181914|-8.983517925147|-9.2972421030245|-9.4513797605525|8.7783839986676|8.7783839986676|8.7783839986676|8.7783839986676|8.7783839986676|8.7783839986676|8.7783839986676|8.7783839986676|8.7783839986676|8.7783839986676|8.7783839986676|8.7783839986676|8.7783839986676|8.7783839986676|8.7783839986676|8.7783839986676|8.7783839986676|8.7783839986676|8.7783839986676|8.7783839986676|8.7783839986676|8.7783839986676|8.7783839986676|8.7783839986676|8.7783839986676|8.7783839986676|8.7783839986676|8.7783839986676|8.7783839986676|8.7783839986676|8.6845352837429|8.6845352837429|8.6845352837429|8.6845352837429|8.6845352837429|8.2044838478152|7.8783148184953|-8.7536786627166|-8.7536786627166|-8.7536786627166|-8.7536786627166|-8.7536786627166|-8.7536786627166|-8.7536786627166|-8.781309612525|-8.8685371840704|-8.8685371840704|-8.8685371840704|-8.8685371840704|-8.9885798202458|-8.9885798202458|-8.9885798202458|-8.9885798202458|-8.9885798202458|-8.9885798202458|-8.9885798202458|-8.9885798202458|-8.9885798202458|-8.9885798202458|-8.9885798202458|-8.9885798202458|-9.3117549669414|-9.4648930321294|-9.4648930321294|-9.4648930321294|-9.4648930321294|-9.4648930321294|-9.4929520371603|-9.4929520371603|-9.4929520371603|-9.4929520371603|-9.4929520371603|-9.5371686355987|8.7600914525448|8.7600914525448|8.7600914525448|8.7600914525448|8.6734353753658|8.5960390537681|8.5781340503032|8.5781340503032|8.5462597104505|8.4980665547533|8.3956535195676|8.3956535195676|8.3956535195676|8.002393600606|7.8837705423027|7.8011181543107|7.8011181543107|7.8011181543107|7.7079095520173|7.6037881283401|7.5864310693342|7.5788122759482|7.5764583069109|7.5338429298691|7.4237145678525|7.4213496597083|7.3531657757|7.310183955744|6.8233252795841|-7.9291913235245|-7.9291913235245|-7.9291913235245|-7.9291913235245|-7.9291913235245|-7.9291913235245|-7.9291913235245||-7.9291913235245|-7.9291913235245|-7.9291913235245|-7.9291913235245|-7.9291913235245|-7.9291913235245|-7.9291913235245|-7.9291913235245|-7.9291913235245|-7.9291913235245|-7.9291913235245|-7.9291913235245|-8.0563237362501|-8.2568811582191|||-8.2568811582191|-8.3037568647181|-8.4150702402075|-8.4150702402075|-8.7356336299005|-8.7817699986994|-8.7817699986994|-8.9478000886241|-9.0939448417336|-9.3297771099063|-9.3297771099063|-9.459474577159|-9.5221943476137|-9.5587870501911|-9.5587870501911|-9.5587870501911|-9.5587870501911|-9.5587870501911|-9.5587870501911|-9.5587870501911|-9.5587870501911|-9.5587870501911|-9.5587870501911|-9.5587870501911|-9.5587870501911|-9.5587870501911|-9.7053732237406|-9.7053732237406|-9.7053732237406|-9.7053732237406|-9.872428975749
03266|953067|/equities/windeln-de-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03267|964973|/equities/wuestenrot-wuerttembergische-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-13.40970917428|-13.517454684713|-13.623838491946|-13.65648748666|-13.675286142401|-13.675286142401|-13.675286142401|-13.675286142401|-13.675286142401|-13.675286142401|-13.675286142401|-13.675286142401|-13.675286142401|-13.675286142401|-13.675286142401|-13.675286142401|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692||-13.734668319692|-13.734668319692|-13.734668319692|||-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.734668319692|-13.804075631025|-13.807862026297|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.810724080494|-13.840804485138|-13.877413495156|-13.877413495156|-13.917499950733|-13.917499950733|-13.917499950733|-13.917499950733|-13.917499950733|-13.917499950733|-13.917499950733|-13.935000131756|-14.322222018937|-14.736913867239|-14.861992241723|-14.861992241723|-14.967769280388|-14.9704877397|-14.9704877397|-14.9704877397|-14.9704877397|-14.9704877397|-14.9704877397|-14.9704877397|-14.9704877397|-14.9704877397|-14.9704877397|-14.9704877397|-14.9704877397|-15.138239775419|-15.138239775419|-15.138239775419|-15.138239775419|-15.138239775419|-15.294710594548|-15.439025074038|-15.439025074038|-15.603361189137|-15.63968136712|-15.63968136712|-15.63968136712|-15.63968136712|-15.63968136712|-15.63968136712|-15.63968136712|-15.63968136712|-15.63968136712|-15.63968136712|-15.68853492653|-15.772816286215|-15.805351850864|-15.873522427168|-15.873522427168|-15.873522427168|-15.873522427168|-15.873522427168|-15.873522427168|-15.873522427168|-15.873522427168|-15.873522427168|-15.873522427168|-15.873522427168|-15.953914433151|15.326397274341|15.326397274341|15.326397274341|15.326397274341|15.326397274341|15.326397274341|15.326397274341|15.326397274341|-15.976323463865|-15.976323463865|-15.976323463865|-15.976323463865|-15.976323463865|-15.976323463865|-15.976323463865|-15.976323463865|-15.976323463865|-15.976323463865|-15.976323463865|-15.976323463865|-15.976323463865|-15.976323463865|-15.976323463865|-15.976323463865|-15.976323463865|-15.976323463865|-15.976323463865|-15.976323463865|-15.976323463865|-15.990359626818|-16.11039939038|-16.186501253532|-16.186501253532|-16.186501253532|-16.186501253532|-16.186501253532|-16.186501253532|-16.280772548981|-16.280772548981|-16.280772548981|-16.280772548981|-16.280772548981|-16.334191805861|-16.415051291927|-16.415051291927|-16.46271694847|-16.46271694847|-16.46271694847|-16.46271694847|-16.465241206444|-16.592490157327|-16.720712541009|-16.720712541009|-16.720712541009|-16.750791627461|-16.789768623306|-16.843911511164|-16.843911511164|-16.873807763331|-16.873807763331|-16.873807763331|-16.873807763331|-16.873807763331|-16.873807763331|-16.873807763331|-16.873807763331|-16.873807763331|-16.873807763331|-16.873807763331|-16.873807763331|-16.873807763331|-16.873807763331|-16.873807763331|-16.873807763331|-16.873807763331|-16.966107860458|-16.966107860458||-16.966107860458|-16.966107860458|-16.966107860458|-16.966107860458|-16.966107860458|-16.966107860458|-16.966107860458|-16.966107860458|-16.966107860458|-16.966107860458|-16.966107860458|-16.966107860458|-16.966107860458|-16.966107860458|||-16.966107860458|-16.966107860458|-17.070625765397|-17.070625765397|-17.250763433398|-17.250763433398|-17.250763433398|-17.275068554995|-17.275068554995|-17.275068554995|-17.275068554995|-17.275068554995|-17.275068554995|-17.275068554995|-17.520075994198|-17.563417122832|-17.65046339352|-17.778293295249|-17.974769137021|16.925346936566|16.925346936566|16.712527321423|16.712527321423|16.667252062255|16.609542604584|16.609542604584|16.609542604584|16.609542604584|16.609542604584|16.609542604584|16.609542604584
03268|993600|/equities/tipp24?cid=993600|DAXCLASSIC/MSCI_EU_SMALLCAP|-31.508117516937|-31.945690899044|-31.945690899044|-31.945690899044|-31.945690899044|-31.945690899044|-31.945690899044|-31.945690899044|-31.945690899044|-31.950767072207|-32.061962904937|-32.124482936176|-32.124482936176|-32.124482936176|-32.124482936176|-32.124482936176|-32.124482936176|-32.124482936176|-32.510537273919|-32.78948585991|30.673082221856|30.673082221856|30.673082221856|30.673082221856|30.673082221856|30.673082221856|30.673082221856|30.673082221856|30.673082221856||30.425646955559|-33.036577489042|-33.036577489042|||-33.036577489042|-33.036577489042|-33.036577489042|-33.036577489042|-33.036577489042|-33.036577489042|-33.036577489042|-33.14447713975|-33.14447713975|-33.14447713975|-33.14447713975|-33.14447713975|31.166473445519|31.166473445519|31.166473445519|31.166473445519|31.020710409566|31.020710409566|31.020710409566|30.686902616735|30.48096536476|30.48096536476|30.48096536476|30.48096536476|30.48096536476|30.48096536476|30.48096536476|30.48096536476|29.495767380565|29.495767380565|29.495767380565|29.084186529418|-31.689792766284|-31.713657527181|-31.885342681571|-31.885342681571|-31.885342681571|-31.885342681571|-32.153157644983|-32.218405324142|-32.218405324142|-32.44309207677|-32.44309207677|-32.575516211708|-32.575516211708|-32.575516211708|30.814105755726|30.814105755726|30.814105755726|30.814105755726|30.814105755726|-32.048244701264|-32.048244701264|-32.048244701264|-32.048244701264|-32.048244701264|-32.048244701264|-32.048244701264|-32.048244701264|-32.048244701264|-32.048244701264|-32.048244701264|-32.048244701264|-32.048244701264|-32.048244701264|-32.392493603889|-32.972215306167|-33.44412839347|-33.654586764771|-33.789322039134|-33.789322039134|-33.789322039134|-33.789322039134|-33.789322039134|-33.789322039134|-33.789322039134|-33.789322039134|-33.789322039134|-33.789322039134|-33.789322039134|-33.789322039134|-33.789322039134|-33.789322039134|-34.288135048026|-34.653483598623|-35.003988469951|-35.003988469951|-35.003988469951|-35.085135018865|-35.085135018865|-35.085135018865|-35.310969031936|-35.310969031936|33.410453963931|33.410453963931|33.410453963931|33.410453963931|33.410453963931|33.410453963931|33.410453963931|33.211980131742|33.211980131742|32.94009860783|-35.012710062043|-35.012710062043|-35.012710062043|-35.012710062043|-35.012710062043|-35.012710062043|-35.012710062043|-35.012710062043|-35.012710062043|-35.012710062043|-35.012710062043|-35.012710062043|-35.012710062043|-35.012710062043|-35.012710062043|-35.012710062043|-35.012710062043|-35.012710062043|-35.085443645073|32.850710650828|32.850710650828|32.850710650828|32.850710650828|32.850710650828|32.850710650828|32.850710650828|32.850710650828|32.850710650828|32.800086824484|32.800086824484|32.800086824484|32.800086824484|32.800086824484|32.800086824484|32.800086824484|32.800086824484|32.800086824484|32.800086824484|32.800086824484|32.800086824484|32.800086824484|-35.229253258991|-35.229253258991|-35.229253258991|-35.229253258991|-35.229253258991|-35.229253258991|-35.229253258991|-35.229253258991|-36.135280042542|-36.578088554688|-37.103430625407|-37.236335909181|-37.236335909181|-37.845928364123|-38.60381166706|-38.848677553175|-38.919664399416|-38.919664399416|-39.432960316639|35.961811056109|35.961811056109|35.961811056109|35.961811056109|35.624236626064|35.275460025296||35.275460025296|35.275460025296|35.011620809221|34.754579651779|34.663951015341|34.663951015341|34.663951015341|34.663951015341|34.663951015341|34.663951015341|33.757166226559|33.555185882971|33.522427868761|33.041586690387|||32.495473001077|32.495473001077|32.495473001077|32.495473001077|32.495473001077|32.495473001077|32.094968475317|31.924965608358|31.877739734384|31.761716795228|31.761716795228|31.460239145781|30.961376743874|30.934956893146|30.934956893146|30.934956893146|30.934956893146|30.934956893146|30.934956893146|30.934956893146|30.934956893146|30.934956893146|30.572175300584|30.274639010944|29.238488277371|29.038830467351|29.038830467351|29.038830467351|29.038830467351|-31.755681675723|-31.755681675723
03269|19240|/equities/zooplus-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03270|19918|/equities/telegate-ag|DAXTECH|0.63063727135021|0.63063727135021|0.63063727135021||0.63063727135021|0.63063727135021|-0.6898474746881|-0.6898474746881|-0.69094164437034|-0.69771293871908|-0.7193667811358|-0.7193667811358|-0.7193667811358|-0.7193667811358|-0.7193667811358|-0.7193667811358|-0.7193667811358|-0.73985200923947|-0.75705777718256|-0.76450864157887|-0.78204753540574|-0.78204753540574|-0.78204753540574|-0.78204753540574|-0.8000621322246|-0.8000621322246||-0.8000621322246|-0.8000621322246||-0.8000621322246|-0.8000621322246|-0.8000621322246|||-0.8000621322246|-0.8000621322246|-0.8000621322246|-0.8000621322246|-0.8000621322246|-0.8000621322246|-0.8000621322246|-0.8000621322246|-0.8000621322246|-0.8000621322246|-0.8000621322246||-0.8000621322246||-0.8000621322246|-0.8000621322246|-0.8000621322246|-0.8000621322246|-0.8000621322246|-0.8156245950694|-0.84150986377212|-0.84150986377212||-0.84150986377212|-0.84150986377212|-0.84732801000212|-0.84732801000212|-0.84732801000212|-0.84732801000212|-0.84732801000212|-0.84732801000212|-0.84732801000212|-0.84732801000212|-0.84732801000212|-0.84732801000212|-0.84732801000212|-0.84732801000212|-0.85286446721393|0.83498215195772|0.83498215195772|0.82442461911437|0.81658291224635|0.81342545487259|0.80991716890174|0.80366814685197|0.80366814685197|0.80366814685197|0.80366814685197|0.80366814685197|0.80366814685197|0.80366814685197|0.80366814685197|0.80366814685197|0.80366814685197|-0.85981314764717|-0.87090349182265|-0.87655943615322|-0.90034383185578|0.85303253436775|0.85303253436775|0.85303253436775|0.85303253436775|0.79975841999816|0.79417598976876|-0.82036000673212|-0.84040000244685|-0.84322222520586|-0.84635802827142|-0.84984225389982|-0.85371361570915|-0.85801512883064|-0.87946123862661|-0.89634584149162|0.84679524446662|0.84679524446662|-0.87494972850288|-0.88549970151545|-0.88944411014585|-0.8933097191013|-0.8933097191013|-0.8933097191013|-0.8933097191013|-0.8933097191013|-0.8933097191013|-0.8933097191013|-0.8933097191013|-0.8933097191013|-0.8933097191013|-0.8933097191013|-0.8933097191013|-0.8933097191013|-0.8933097191013|-0.90367747758904|-0.92737960748073|-0.92737960748073|-0.93014399466908|-0.93465142044166|-0.93465142044166|-0.93465142044166|-0.93465142044166|-0.93465142044166|-0.93465142044166|-0.9373904642434|-0.94043384624533|-0.94381538180303|-0.9475726435338|-0.94971931321074|-0.94971931321074|-0.96441033529628|-0.97101148021871|0.94165395086945|-0.94999514936002|-0.94999514936002|-0.98221681646276|-0.98412979898374|-0.98625533511816|-0.98861704193418|-0.99124116061865|-0.99415684804584|-1.0007298706336|-1.004144297525|-1.0079381051822|-1.0321534279501|-1.0398400972785|-1.0398400972785|-1.0398400972785|-1.0431556647024|-1.0459329263911|-1.0459329263911|-1.0471476996988|-1.0534974430502|1.0104183607629|1.0104183607629|1.0104183607629|1.0104183607629|1.0104183607629|1.0104183607629|1.0104183607629|1.0104183607629|1.0104183607629|-1.0387088816119|-1.0387088816119|-1.0387088816119|-1.0387088816119|-1.0387088816119|-1.0418987584062|-1.0454430659554|-1.0493811854546|-1.0537568737869|-1.0700291642803|-1.0700291642803|-1.0700291642803|-1.0700291642803|-1.0700291642803|-1.0700291642803|-1.0700291642803|-1.0700291642803|-1.0700291642803|-1.0700291642803|-1.0744768523793|-1.0794187280448|-1.0849097010065|-1.0960107773066|1.064682524972|1.064682524972|1.064682524972|1.064682524972|1.058536138328|-1.1158812784461||-1.1158812784461|-1.128442258588|-1.128442258588|-1.128442258588|-1.128442258588|-1.128442258588|-1.128442258588|-1.128442258588|1.1257388400117|1.1257388400117|1.1257388400117|1.1257388400117|1.067487629153|1.0627640308028|||1.0375156072649|1.0218711154295|1.0218711154295|-1.0613811550423|-1.0613811550423|-1.0613811550423|-1.0613811550423|-1.0613811550423|-1.0613811550423|-1.0613811550423|-1.0613811550423|-1.0613811550423|-1.0613811550423|-1.0616584373746|-1.0616584373746|-1.0616584373746|-1.0616584373746|-1.0616584373746|-1.0616584373746|-1.0616584373746|-1.0773982552724|-1.0960346880982|1.0744059545652|1.0744059545652|1.0744059545652|1.0744059545652|1.0744059545652|-1.0773266970167|-1.0792518919319|-1.0813909973933|-1.0814086569476
03271|13155|/equities/drillisch|DAXTECH|-18.982947791767|-18.982947791767|-19.072163967238|-19.220182847034|-19.507980186687|18.123521257795|18.123521257795|18.123521257795|18.123521257795|18.123521257795|18.123521257795|18.123521257795|18.123521257795|17.818051863792|17.818051863792|17.518946489893|17.484384043573|17.337018039931|17.337018039931|17.324944692731|17.324944692731|17.324944692731|17.324944692731|17.072160515388|16.745592342261|16.745592342261|16.745592342261|16.745592342261|16.745592342261||16.616212882867|16.51801495008|16.371126857646|||15.97903115578|15.738922832492|15.662815381774|15.662815381774|15.662815381774|15.662815381774|15.662815381774|15.662815381774|15.662815381774|15.662815381774|15.662815381774|15.662815381774|15.662815381774|15.662815381774|15.662815381774|15.662815381774|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|15.521280257204|14.886977160748|14.861559258421|14.861559258421|14.861559258421|14.861559258421|14.861559258421|14.861559258421|14.861559258421|14.861559258421|14.861559258421|14.861559258421|14.861559258421|14.861559258421|14.61488862798|14.61488862798|14.485431679591|14.435224596493|14.435224596493|14.085805380601|13.907561421679|13.5339571903|13.216619486042|13.10434490274|13.10434490274|13.078160827144|12.879067916323|12.837852816504|12.826503123091|12.718336305404|12.642595884297|12.422884752457|12.066538601125|11.907264582542|11.804738698433|11.693042845671|11.639929076704|11.639929076704|11.502143034971|11.11389087436|11.11389087436|11.11389087436|11.11389087436|11.11389087436|11.11389087436|11.11389087436|11.11389087436|11.11389087436|11.11389087436|11.11389087436|9.8032118876489|9.536901800689|9.5032242060336|-10.313967799539|-10.313967799539|-10.313967799539|-10.313967799539|-10.313967799539|-10.313967799539|-10.313967799539|-10.313967799539|-10.313967799539|-10.313967799539|-10.313967799539|-10.313967799539|-10.313967799539|-10.313967799539|-10.313967799539|-10.471075428188|9.8113950224548|9.8113950224548|9.8113950224548|9.8113950224548|9.8113950224548|9.8113950224548|9.8113950224548|9.8113950224548|9.8113950224548|9.8113950224548|9.8113950224548|9.8113950224548|9.8113950224548|9.8113950224548|9.8113950224548|9.8113950224548|9.8113950224548|9.8113950224548|9.8113950224548|9.8113950224548|9.8113950224548|9.8113950224548|9.8113950224548|9.8113950224548|-10.678215336844|-10.678215336844|-10.678215336844|-10.792461792677|-10.85217454312|-10.85217454312|-10.935176048552|-10.935176048552|-10.935176048552|-10.935176048552|-10.935176048552|-10.935176048552|-10.935176048552|-10.935176048552|-10.935176048552|-10.935176048552|-10.935176048552|-10.935176048552|-10.935176048552|-10.935176048552|-10.935176048552|-10.935176048552|-10.935176048552|-10.935176048552||-10.935176048552|-10.935176048552|-10.935176048552|-10.935176048552|-10.935176048552|-10.935176048552|-10.935176048552|-10.935176048552|-10.935176048552|-10.935176048552|-10.935176048552|-10.935176048552|-10.935176048552|-10.935176048552|||-10.935176048552|-10.935176048552|-11.172973749676|-11.227748311933|-11.318053525219|-11.529226560868|-11.668584898089|-11.901760819857|-11.944178849795|-12.046309398654|-12.193677132928|-12.216642104172|-12.216642104172|-12.216642104172|-12.466775216955|-12.466775216955|-12.466775216955|-12.466775216955|-12.466775216955|-12.733276882077|-12.733276882077|-12.733276882077|-12.733276882077|-12.733276882077|-12.733276882077|-12.733276882077|-12.733276882077|-12.733276882077|-13.027529811754|-13.231582882022|12.123582766577
03272|962854|/equities/4sc-ag?cid=962854|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03273|23598|/equities/adva-exch|DAXTECH/MSCI_EU_SMALLCAP|19.810907950339|19.810907950339|19.810907950339|19.810907950339|19.810907950339|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945||-20.102767211945|-20.102767211945|-20.102767211945|||-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.102767211945|-20.17418631663|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.838488298148|19.77276527163|19.755850916401|19.740945424521|19.735494708446|19.729438357251|19.722709078145|19.710257759006|19.710257759006|19.675841161842|19.665359393602|19.665359393602|19.640398864222|19.62266517157|19.620997567147|19.620997567147|19.620997567147|19.620997567147|19.620997567147|19.620997567147|19.620997567147|19.620997567147|19.620997567147|19.588926338156|19.588926338156|19.588926338156|19.588926338156|19.588926338156|19.588926338156|19.588926338156|19.588926338156|19.588926338156|19.588926338156|19.588926338156|19.588926338156|19.581585167734|19.553983422218|19.502759743729|19.500903273849|19.500903273849|19.500903273849|19.500903273849|19.500903273849|19.500903273849|19.500903273849|-20.045488686677|-20.045488686677|-20.045488686677|-20.045488686677|-20.045488686677|-20.045488686677|-20.045488686677|-20.045488686677||||||||-20.045488686677|-20.045488686677|-20.045488686677|-20.045488686677|-20.045488686677|-20.05118333168|-20.05118333168|-20.05118333168|-20.05118333168|-20.154647205353|-20.164052484301|-20.193392115464|-20.248214436493|-20.294681444126|-20.406313355717|-20.524792494546|-20.581992270958|-20.631843269621|-20.631843269621|-20.643158900246|-20.717954515865|-20.829949775725|-20.851054950323|-20.933949041991|-20.941419402058|-20.941419402058|-20.978798432808|-21.004221010717|-21.037051739233|-21.037051739233||-21.037051739233|-21.076723696939|-21.134692856727|-21.258548203506|-21.370609009043|-21.452976126187|-21.452976126187|-21.452976126187|-21.452976126187|-21.452976126187|-21.452976126187|-21.452976126187|-21.452976126187|-21.691084114173|||-22.373425818659|-22.678807312887|-22.754507138172|-22.754507138172|-22.754507138172|-22.754507138172|-22.754507138172|-23.018341675775|-23.152602133239|-23.21319367807|-23.21319367807|-23.21319367807|-23.21319367807|-23.21319367807|-23.21319367807|-23.21319367807|-23.21319367807|22.433362436082|22.433362436082|22.433362436082|22.433362436082|22.433362436082|22.433362436082|22.433362436082|22.433362436082|22.433362436082|22.433362436082|22.433362436082|22.330402532977|22.201558501369|21.907999972677
03274|6313|/equities/aixtron|DAXTECH/MSCI_EU_SMALLCAP|-36.45992277729|-36.45992277729|-36.45992277729|-36.45992277729|32.838343340106|32.838343340106|32.838343340106|32.838343340106|32.838343340106|32.838343340106|32.838343340106|32.838343340106|32.838343340106|-35.964871779136|-35.964871779136|-35.964871779136|-35.964871779136|-35.964871779136|-35.967636522377|-36.152372820206|-36.365970063019|-36.499410443624|-36.96205055017|-36.96205055017|-37.584579051369|-37.584579051369|-37.584579051369|-39.816756527549|35.637510024136||35.637510024136|35.637510024136|35.484455014407|||35.216801454405|35.216801454405|35.216801454405|35.216801454405|35.216801454405|35.216801454405|35.216801454405|34.947558299016|34.458952258373|33.13661334067|32.814015568952|32.02334975055|31.718166550565|31.090915000881|31.090915000881|31.090915000881|30.785460247425|29.954954745403|29.128838249965|28.909821824811|28.575356938863|28.455951772823|28.163520255076|28.163520255076|27.591134511086|26.901259063187|-30.068276755424|-30.068276755424|-30.068276755424|-30.068276755424|-30.068276755424|-30.068276755424|-30.068276755424|-30.068276755424|-30.068276755424|-30.068276755424|-30.068276755424|-30.068276755424|-30.702530190251|-31.476642110345|-31.476642110345|-31.555712887973|-32.030489109439|-32.030489109439|-32.030489109439|-32.030489109439|-32.030489109439|-32.030489109439|-32.498876728926|-33.155419206524|-34.095464971225|-34.691072758216|-34.767858408312|-35.226509940205|-35.875247932803|-35.875247932803|-35.875247932803|-35.875247932803|-35.875247932803|-35.875247932803|-35.875247932803|-35.875247932803|-35.875247932803|-35.875247932803|-36.08813312827|-36.08813312827|-36.08813312827|-36.508479736232|-36.803313412029|33.987293337956|33.987293337956|33.987293337956|33.987293337956|33.987293337956|33.987293337956|33.987293337956|33.987293337956|33.987293337956|33.763104861726|33.353535958748|33.353535958748|33.353535958748|33.353535958748|33.353535958748|33.353535958748|33.353535958748|33.353535958748|33.353535958748|33.353535958748|32.500542837809|32.500542837809|32.500542837809|32.500542837809|32.500542837809|32.500542837809|32.500542837809|32.500542837809|32.500542837809|32.500542837809|32.500542837809|32.500542837809|32.500542837809|32.500542837809|32.500542837809|32.006158835833|31.941289485765|30.273098801322|28.539485706559|28.539485706559|28.539485706559|28.539485706559|-31.647655520885|-31.647655520885|-31.647655520885|-31.647655520885|-31.647655520885|-31.647655520885|-31.647655520885|-31.647655520885|-31.647655520885|-31.647655520885|-31.678506994743|28.322323365441|28.322323365441|28.322323365441|27.77147001186|-30.991447039061|-30.991447039061|-30.991447039061|-31.463274288633|-31.726970779077|29.429853326504|29.429853326504|29.429853326504|29.429853326504|29.429853326504|29.429853326504|29.429853326504|29.429853326504|28.641503950428|28.250003439929|27.408893698615|27.340436955472|27.091596625668|27.044317361564|27.044317361564|27.044317361564|27.044317361564|27.044317361564|27.044317361564|26.680932874843|26.680932874843|26.680932874843|26.680932874843|26.415481747702|25.9383129428|-28.692373282661|-28.692373282661|-28.692373282661|-28.692373282661|-28.692373282661|-28.692373282661|-28.692373282661|-28.692373282661|-28.692373282661|-28.692373282661|-28.692373282661|-28.692373282661|-28.707980147101||-28.707980147101|-28.707980147101|-29.726089043857|-30.288989009064|-30.681715434473|-30.681715434473|-31.091350071608|-31.286499227616|28.630686124722|28.630686124722|28.630686124722|28.630686124722|28.630686124722|28.630686124722|||28.467951786575|28.467951786575|28.467951786575|28.467951786575|28.467951786575|28.213835517628|27.224261275114|-30.447490494979|-30.447490494979|-30.447490494979|-30.447490494979|-30.447490494979|-30.447490494979|-30.447490494979|-30.447490494979|-30.447490494979|-30.447490494979|-30.447490494979|-30.447490494979|27.387436526251|27.387436526251|27.387436526251|27.387436526251|27.387436526251|27.387436526251|27.387436526251|27.387436526251|26.149928880215|-27.921239936774|-27.921239936774|-27.921239936774
03275|40203|/equities/all-for-one-steeb-ag|DAXTECH|48.364935362635|47.838816391426|46.426930906102|46.426930906102|45.745611114334|45.745611114334|45.745611114334|45.745611114334|45.745611114334|44.850678252987|44.200754589297|-47.623313147375|-47.623313147375|-47.623313147375|-47.842569994208|-48.413968058953|-48.538850256113|-48.538850256113|-49.048721150455|-49.165707516446|-49.165707516446|-49.494908124174|43.277283007859|43.277283007859|43.277283007859|43.277283007859|43.277283007859|43.277283007859|43.277283007859||43.277283007859|43.277283007859|43.024758770464|||42.605286971726|41.972542012178|41.912193804436|41.912193804436|41.912193804436|41.912193804436|41.912193804436|41.912193804436|41.912193804436|41.837274799441|41.837274799441|41.47188831185|41.47188831185|41.47188831185|41.47188831185|41.47188831185|40.852097149411|40.134566599503|40.134566599503|40.134566599503|38.660628537751|37.022922759163|36.938174041833|36.938174041833|36.923053604984|36.923053604984|36.375614014625|-38.511820271473|-38.511820271473|-38.511820271473|-38.511820271473|-38.802500419568||-38.802500419568|-38.802500419568|-38.802500419568|-38.802500419568|-38.802500419568|-38.802500419568|-38.802500419568|-38.802500419568|-38.802500419568|-38.802500419568|-38.802500419568|-39.410859755164|-39.410859755164|-39.410859755164|-39.410859755164|-39.689844638645|-39.765238764035|-39.765238764035|-40.128043706933|-40.225604542669|-40.361781977478|-40.563928367256|-40.563928367256|-40.865476345088|-40.894973674379|-41.477539013253|-41.477539013253|-41.477539013253|-41.477539013253|-41.477539013253|-41.477539013253|-41.477539013253|-41.477539013253|-41.477539013253|-41.53059932747|-41.689553706276|39.072154919763|39.072154919763|38.185726713758|-39.766686145692|-39.766686145692|-39.766686145692|-39.766686145692|-39.766686145692|-39.766686145692|-39.766686145692|-39.766686145692|-39.766686145692|-39.766686145692|-39.766686145692|-39.766686145692|-39.766686145692|-39.766686145692|-39.766686145692|-39.766686145692|-39.766686145692|-39.766686145692|-40.257430279949|-40.670014909702|-40.670014909702|-40.670014909702|-40.670014909702|-40.670014909702|-40.670014909702|-40.670014909702|-40.670014909702|-40.670014909702|-40.933814612535|-40.933814612535|-40.933814612535|-40.933814612535|-41.025697862547|39.168091526762|39.168091526762|39.168091526762|39.168091526762|39.168091526762|39.168091526762|39.168091526762|39.168091526762|39.168091526762|39.168091526762|-41.041367190998|-41.041367190998|-41.041367190998|-41.434850950949|-41.510946136837|-41.717718607988|-41.819686579269|-42.327430380232|-43.191588548429|41.103580376212|41.103580376212|41.103580376212|41.103580376212|41.103580376212|41.103580376212|41.103580376212|40.685626952105|40.685626952105|40.685626952105|40.685626952105|40.685626952105|40.685626952105|40.685626952105|40.622918835673|39.386577755647|39.328000671383|39.328000671383|39.328000671383|39.328000671383|39.328000671383|39.328000671383|39.328000671383|39.328000671383|38.675555157128|-41.412627777822|-41.412627777822|-41.412627777822|-41.412627777822|-41.769031201233|-41.769031201233|-41.769031201233|-41.769031201233|-41.769031201233|-41.769031201233|-41.769031201233|-42.03092179109|-42.03092179109|-42.03092179109|-42.03092179109|-42.03092179109|-42.03092179109|-42.03092179109|-42.03092179109|-42.03092179109||-42.550988821355|-42.550988821355|-42.550988821355|-42.572208444973|-42.572208444973|-42.701691772376|-42.701691772376|-42.701691772376|-42.701691772376|-42.701691772376|-42.701691772376|-42.701691772376|-42.701691772376|-42.701691772376|||-42.912990942967|-43.481102404078|-43.505749709024|-43.505749709024|-43.505749709024|-43.505749709024|-43.505749709024|-44.328611805058|-44.524512315337|-44.524512315337|-44.524512315337|-44.524512315337|-44.524512315337|-44.524512315337|-45.321679884133|-46.244665930224|-46.244665930224|-47.205185808023|45.548856505205|45.548856505205|45.548856505205|45.265253442366|45.265253442366|44.111390424921|43.817955286678|43.817955286678|43.817955286678|43.817955286678|43.817955286678|43.554699194622|43.554699194622
03276|19774|/equities/atoss-software-ag|DAXTECH|238.57099235485|238.57099235485|238.57099235485|238.57099235485|238.57099235485|238.57099235485|238.57099235485|238.57099235485|229.38443594984|224.31603994427|223.12893327141|222.25437030156|222.22707811285|218.39119790316|208.15688655907|205.47418933271|205.47418933271|205.47418933271|205.47418933271|205.47418933271|199.86021036967|-212.57692531968|-212.57692531968|-212.57692531968|-212.57692531968|-212.57692531968|-215.83547342514|-219.50052534976|-222.38947261085||206.35472397851|206.35472397851|206.35472397851|||206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|206.35472397851|204.66941231915|204.66941231915|201.24379146572|200.40976829525|195.34418699472|193.43798554969|-214.59892357868|-214.59892357868|-214.59892357868|-214.59892357868|-214.59892357868|-214.59892357868|-214.59892357868|-214.987698121|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-215.05566342825|-222.92295597388|-226.18166303559|-226.18166303559|-226.18166303559|-226.18166303559|-226.18166303559|-226.18166303559|-226.18166303559|-226.18166303559|-226.18166303559|-232.50740337288|216.46633678458|216.46633678458|216.46633678458|216.46633678458|216.46633678458|216.46633678458|216.46633678458|216.46633678458|216.46633678458|216.46633678458|216.46633678458|216.46633678458|216.46633678458|216.46633678458|216.46633678458|216.46633678458|216.46633678458|216.46633678458|216.46633678458|213.09569043996|213.09569043996|213.09569043996|213.09569043996|213.09569043996|213.09569043996|213.09569043996|213.09569043996|213.09569043996|213.09569043996|213.09569043996|213.09569043996|213.09569043996|213.09569043996|213.09569043996|213.09569043996|213.09569043996|213.09569043996|213.09569043996|211.60632271107|201.92369190119|-214.79260426982|-214.79260426982|-214.79260426982|-214.79260426982|-214.79260426982|-214.79260426982|-214.79260426982|-216.03816858464|201.30781580865|201.30781580865|201.30781580865|201.30781580865|201.30781580865|201.30781580865|201.30781580865|201.30781580865|201.30781580865|201.30781580865|201.30781580865|201.30781580865|201.30781580865|201.30781580865|201.30781580865|201.30781580865|201.30781580865|200.06423978739|195.18248865265|193.85353461135|193.85353461135|193.85353461135|193.85353461135|193.85353461135|193.22614956816|190.82196949339|190.82196949339|190.82196949339|190.82196949339|190.82196949339|190.82196949339|190.82196949339|185.49108026663|184.53836721451|184.53836721451|180.95970603604|180.95970603604|180.56633664921|177.78482375492|176.81648016362|171.94052792024|168.46725697464|167.62798034524|167.62798034524|167.62798034524|167.62798034524|164.88391800691||164.88391800691|164.1837988135|164.1837988135|164.1837988135|164.1837988135|164.1837988135|164.1837988135|164.1837988135|164.1837988135|164.1837988135|164.1837988135|160.2034492783|160.2034492783|158.15938825654|||155.91043122662|155.56451914839|155.56451914839|155.56451914839|155.56451914839|155.56451914839|155.56451914839|155.56451914839|155.56451914839|155.56451914839|155.56451914839|155.56451914839|155.56451914839|155.56451914839|155.56451914839|155.56451914839|155.56451914839|155.56451914839|155.56451914839|155.56451914839|155.56451914839|155.56451914839|155.56451914839|155.56451914839|155.56451914839|155.56451914839|155.56451914839|155.56451914839|155.56451914839|155.56451914839|155.56451914839
03277|19776|/equities/basler-ag|DAXTECH/MSCI_EU_SMALLCAP|-10.78418310751|-10.90424487579|-10.90424487579|-10.90424487579|-10.90424487579|-10.90424487579|-10.90424487579|-10.90424487579|-10.920787974916|-10.920787974916|-10.920787974916|-10.920787974916|-10.920787974916|-10.920787974916|-10.920787974916|-10.920787974916|-10.920787974916|-11.235876106247|9.844581532518|9.844581532518|9.844581532518|9.844581532518|9.844581532518|9.844581532518|9.844581532518|9.844581532518|9.844581532518|9.844581532518|9.844581532518||9.813979652237|9.6310858229932|9.6310858229932|||9.4789842477702|9.442790510943|9.442790510943|9.442790510943|9.442790510943|9.442790510943|9.2861456918882|9.2861456918882|9.2861456918882|9.2861456918882|9.2861456918882|9.2861456918882|9.2861456918882|8.9446064154491|-10.349878153446|-10.349878153446|-10.349878153446|-10.349878153446|-10.349878153446|-10.349878153446|-10.349878153446|-10.349878153446|-10.349878153446|-10.349878153446|-10.833753145671|9.0922312311673|9.0922312311673|9.0922312311673|8.5847012259722|8.2924455777539|8.1783271944245|8.1783271944245|7.9581511451984|7.9581511451984|7.9581511451984|7.6146125742886|-8.6349194197213|-8.6349194197213|-8.6349194197213|-8.6349194197213|-8.6349194197213|-8.7726881667811|-8.9024309499218|-8.9578781784261|-8.9578781784261|-9.3109756245309|-9.5551809588223|-9.5551809588223|-9.5551809588223|-9.5551809588223|-9.6635343541866|-10.018927043253|-10.349817366667|-10.349817366667|-10.349817366667|-10.531463564841|-10.752737086579|-10.753040783455|-10.880045670988|-10.935050614147|-11.053272256474|-11.053272256474|-11.263636281337|-11.352929250228|-11.57936556232|-12.070405985382|-12.428229095171|-12.511764675538|-12.511764675538|-12.789738238035|-12.95041759242|-12.95041759242|-13.084908037598|-13.606564554037|-14.019515762132|-14.279462453835|-14.432736526058|-14.561643490517|-14.561643490517|-14.561643490517|-14.561643490517|-14.561643490517|-14.561643490517|-14.561643490517|-14.561643490517|-14.561643490517|-14.70182629131|-14.740917635215|-14.798797554718|-14.940614658799|-14.940614658799|-15.115127199453|-15.477919227064|-15.743109763626|-15.743109763626|-16.13789962504|-16.209888444716|-16.319876231943|-16.688751686717|-16.700293684711|-16.700293684711|-16.700293684711|-16.700293684711|-16.924771150737|-17.097523301607|-17.1349130879|-17.1349130879|-17.1349130879|-17.1349130879|-17.1349130879|-17.183237368327|-17.274708225177|-17.448845901968|-17.448845901968|-17.448845901968|-17.448845901968|-17.575383812059|-17.612649712153|-17.821832852439|-17.930925798499|-17.998805523011|-18.264228397048|-18.617566350847|-18.617566350847|-18.751740724675|-18.811038420073|-18.811038420073|-18.960042341409|-19.103380264902|-19.341533199576|-19.949481875397|-20.354979734395|-21.003310553204|-21.105900729112|-21.737805420539|-21.737805420539|-21.737805420539|-21.737805420539|-21.737805420539|-21.800895856908|-22.026550477402|-22.269499983673|-22.853889587063|20.350853673557|20.350853673557|20.350853673557|20.350853673557|20.350853673557|20.350853673557|20.350853673557|20.350853673557|20.350853673557|20.350853673557|20.098170642433|19.586629066419|-21.941005496653|-21.941005496653|-21.941005496653|-21.941005496653|-21.941005496653|-21.941005496653|-21.941005496653|-21.941005496653|-21.941005496653|-21.941005496653|-21.941005496653|-21.941005496653|-21.941005496653|-21.983587217517||-21.983587217517|-21.995097319492|-22.200108493046|-22.514564051315|-22.860072151471|-23.195079608813|-23.39008850086|-24.448431693054|-25.181590939602|-25.815656663136|-25.881285138877|-25.918095213342|-25.933994405985|-26.093327647581|||-26.381474952051|-26.857194878601|-26.949409600016|-26.949409600016|-26.949409600016|-27.177121290362|-29.269073928662|-29.269073928662|-29.269073928662|-29.269073928662|-29.269073928662|-29.269073928662|-29.269073928662|-29.269073928662|-29.269073928662|-29.269073928662|-29.269073928662|-29.269073928662|-29.269073928662|-29.915638143562|-30.156034307154|-30.156034307154|-30.498370943767|-30.867634254807|-30.96405519835|-30.96405519835|-31.896172569767|-31.956858474431|-32.057541201656|-32.057541201656|-32.60560122921
03278|22689|/equities/bb-biotech-ag-exch|DAXTECH|48.501438998201|47.190488496333|46.733874920242|46.159860641022|45.085605512547|45.085605512547|45.085605512547|45.085605512547|45.085605512547|44.868075440257|44.868075440257|44.868075440257|44.868075440257|44.868075440257|44.868075440257|44.868075440257|44.868075440257|44.868075440257|44.868075440257|44.868075440257|44.868075440257|44.868075440257|44.868075440257|44.764528987506|44.643384705327|44.643384705327|44.643384705327|43.831540172124|42.857266391675||42.510206321336|42.510206321336|41.566895912595|||41.139840752451|41.139840752451|41.139840752451|41.139840752451|41.139840752451|41.139840752451|40.388710717987|39.099080883934|39.099080883934|39.099080883934|39.099080883934|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|38.348496947304|37.576108439781|-39.615626222179|-39.615626222179|-39.615626222179|-39.72291976245|-40.386577725761|-40.608735220364|-40.608735220364|-40.793041592099|-41.53671050652|-42.074125243383|-43.004582247422|-43.85509219135|-43.863077222137|-43.863077222137|-43.920085971917|-44.014183858078|-44.014183858078|-44.014183858078|-44.014183858078|-44.014183858078|-44.014183858078|-44.349091056366|-44.632324752299|-45.024805026019|-45.264616830147|-45.264616830147|-45.264616830147|-45.471796732254|-46.079772663456|43.489816100044|43.489816100044|43.489816100044|43.094239772075|42.949156192402|41.687952045445|-43.879595279079|-43.879595279079|-43.879595279079|-43.879595279079|-43.879595279079|-43.879595279079|-43.879595279079|-43.879595279079|-43.879595279079|-43.879595279079|-43.879595279079|-43.879595279079|-43.879595279079|-43.879595279079|-44.132883177181|-44.564314217457|-44.988125424792|-45.13680628186|-45.20756338311|-45.341736456562|-45.796374688335|-46.073747195345|-46.431941921558|-46.507952221929|-46.507952221929|-46.614393137891|-46.754806164114|-46.754806164114|-47.716450827219|-48.201611987858|44.342986988539|44.342986988539|44.342986988539|44.342986988539|44.342986988539|44.342986988539|44.342986988539|44.342986988539|44.342986988539|44.342986988539|44.342986988539|44.336651192235|43.146280246892|41.484755575567|40.877505474521|40.386116854828|39.667909693366|-42.28397703301|-42.28397703301|-42.28397703301|-42.28397703301|-42.28397703301|-42.28397703301|-42.28397703301|-42.28397703301|-42.436388676685|-42.436388676685|-42.607099843601|-43.457888630342|-44.325431430021|-44.972701376984|-45.571881705177|-45.571881705177|-45.571881705177|-45.571881705177|-45.571881705177|-45.571881705177|-45.571881705177|-45.571881705177|-45.571881705177|-45.571881705177|-45.571881705177|-45.571881705177|-45.571881705177|-45.571881705177|-45.571881705177|-45.571881705177|-45.571881705177|-45.571881705177|-46.196535567059|-47.040596091763|-47.32789824629|-47.32789824629|-47.774468392576|-47.774468392576|-47.774468392576|-47.774468392576|-48.510518359305|-49.020460306784|-49.020460306784|-49.020460306784|-49.020460306784|-49.020460306784|-49.020460306784|-49.020460306784|-49.020460306784|-49.020460306784|-49.020460306784||-49.020460306784|-49.020460306784|-50.211623495574|-50.935137132534|-51.694596983469|-52.203108870425|-52.203108870425|-52.203108870425|-52.203108870425|-52.203108870425|-52.203108870425|-52.203108870425|-52.203108870425|-52.203108870425|||-52.203108870425|-52.203108870425|-52.759010407039|-53.21000935933|-53.272233935429|-53.521277782153|-53.521277782153|-53.740308307752|-53.936452149401|-55.434948443318|-55.449942375714|-55.961046829813|-56.247266866583|-56.247266866583|-56.247266866583|-56.247266866583|-56.247266866583|-56.247266866583|-56.247266866583|-56.49696339702|-57.002180619763|-57.391311799737|-57.432058699658|-57.432058699658|-57.432058699658|-57.432058699658|-57.513398682332|-57.70377491498|-57.97086067756|-58.323177767683|-59.140343667167
03279|23435|/equities/bechtle-exch|STOXX600/DAXTECH/EAFAGROWTH|46.715760126005|46.622355829055|46.622355829055|46.622355829055|46.622355829055|46.622355829055|46.622355829055|46.622355829055|46.622355829055|46.622355829055|46.500953871205|45.918279442737|45.561422544|44.720469374654|44.618298525277|43.866445323564|43.078826662277|42.838381119669|42.838381119669|42.838381119669|42.838381119669|42.838381119669|42.838381119669|42.838381119669|42.838381119669|42.838381119669|42.838381119669|42.838381119669|42.838381119669||42.838381119669|42.838381119669|42.838381119669|||-45.767755824488|-45.767755824488|-45.767755824488|-45.767755824488|-45.767755824488|-45.767755824488|-45.767755824488|-45.767755824488|-45.767755824488|-46.116951128025|-46.478837062009|-46.567595430092|-46.699315113143|-46.699315113143|-47.037575450557|-47.193969849102|43.896540983999|43.896540983999|43.896540983999|43.896540983999|43.896540983999|43.896540983999|43.896540983999|43.896540983999|43.896540983999|43.765602068199|43.342335758489|42.832593981736|42.206258651695|42.206258651695|42.206258651695|42.206258651695|41.135843353228|-43.811749763507|-43.811749763507|-43.811749763507|-43.811749763507|-43.811749763507|-43.811749763507|-43.811749763507|-43.811749763507|-43.811749763507|-43.811749763507|-43.811749763507|-43.811749763507|-43.811749763507|-44.545833714823|-44.803701330136|-45.259112597517|-45.377347788339|-46.173420197961|-46.173420197961|-46.173420197961|-46.173420197961|-46.173420197961|-46.173420197961|-46.173420197961|-46.173420197961|-46.217134324707|-46.308411315001|-46.308411315001|-46.308411315001|-46.308411315001|-46.541961349655|43.709946491235|43.709946491235|43.709946491235|43.709946491235|43.709946491235|43.709946491235|43.709946491235|43.709946491235|43.709946491235|43.709946491235|43.519941173122|42.996601990115|42.701778971764|42.476975745197|42.343303302478|42.343303302478|42.123116603108|42.080683936247|41.706733228914|41.706733228914|41.706733228914|41.567821010827|41.567821010827|41.263961140582|41.263961140582|41.263961140582|41.263961140582|41.097735422926|40.737756774844|40.737756774844|40.440842573313|38.503156812619|37.921286220496|37.55087430736|37.155149567122|37.155149567122|37.155149567122|37.155149567122|37.155149567122|37.155149567122|37.155149567122|37.155149567122|37.155149567122|36.794499371034|36.794499371034|36.794499371034|36.794499371034|36.794499371034|36.794499371034|36.190553424073|36.042837298924|35.866485557086|35.295541508471|-37.276696814926|-37.276696814926|-37.276696814926|-37.276696814926|-37.276696814926|-37.795773653886|-37.929742016959|-37.929742016959|-37.929742016959|-37.929742016959|-37.929742016959|-37.929742016959|-38.184185952522|-38.184185952522|-38.896318403192|-39.219074858128|-39.219074858128|-39.219074858128|-39.219074858128|-39.219074858128|-39.219074858128|-39.219074858128|-39.219074858128|-39.219074858128|-39.219074858128|-39.244629415191|-39.244629415191|-39.244629415191|-39.244629415191|-39.244629415191|-39.244629415191|-39.558326197473|-39.558326197473|-39.558326197473|-40.00369776709|-40.907997968275|-41.563885241171|-41.607470653016|-41.607470653016|-41.607470653016|-41.607470653016|-42.032189207561|-42.33854381827|-42.518382520449|-43.578862160416|40.834240618826|40.834240618826|40.834240618826|40.834240618826|40.834240618826|40.834240618826|40.834240618826||40.834240618826|40.834240618826|40.834240618826|40.834240618826|40.834240618826|40.834240618826|40.834240618826|40.834240618826|40.834240618826|40.834240618826|40.834240618826|40.580369103696|40.580369103696|40.580369103696|||40.580369103696|40.580369103696|40.580369103696|40.580369103696|40.580369103696|39.708188918725|38.763545040174|38.511904561868|38.511904561868|38.511904561868|38.511904561868|38.511904561868|38.511904561868|38.511904561868|38.511904561868|38.511904561868|38.511904561868|38.511904561868|38.511904561868|38.511904561868|38.511904561868|38.511904561868|38.511904561868|38.511904561868|38.511904561868|38.511904561868|38.511904561868|38.511904561868|38.511904561868|38.511904561868|38.511904561868
03280|940925|/equities/biofrontera-ag|DAXTECH|0.4111621536789|0.4111621536789|0.4111621536789|0.4111621536789|0.4111621536789|0.4111621536789|0.4111621536789|0.4111621536789|0.4111621536789|0.4111621536789|0.4111621536789|0.4111621536789|0.4111621536789|0.4111621536789|0.4111621536789|0.4111621536789|0.4111621536789|0.4111621536789|0.4111621536789|0.4111621536789|0.4111621536789|0.4111621536789|0.4111621536789|0.4111621536789|0.40923574158193|-0.51010061310636|-0.51010061310636|-0.51010061310636|-0.51010061310636||-0.51010061310636|-0.51517978220942|-0.51517978220942|||-0.52245033927615|-0.52245033927615|-0.52472259377832|-0.53046001371772|-0.53046001371772|-0.53556667794818|-0.5448518619497|-0.55198379033379||-0.55198379033379|-0.55599708036453||-0.55599708036453|-0.55599708036453|-0.55599708036453|-0.55599708036453|-0.55599708036453|-0.57388565193582|-0.57562427493731|-0.57562427493731|-0.57680474357252|-0.58038081041277||-0.58038081041277|-0.58038081041277|-0.58038081041277|-0.59637147284667|-0.59637147284667|-0.59637147284667|-0.60476039089354|-0.60476039089354|-0.60476039089354|-0.60476039089354|-0.60476039089354|-0.60476039089354|-0.60476039089354|-0.61636409398667|-0.61636409398667||-0.61636409398667|-0.61764799178167|-0.61764799178167|-0.61764799178167|-0.61764799178167|-0.61764799178167|-0.61764799178167|-0.61764799178167|-0.61764799178167|-0.61764799178167|-0.61764799178167|-0.61764799178167|-0.61764799178167|-0.61764799178167|-0.61764799178167|-0.61764799178167|-0.61764799178167|-0.61764799178167|-0.66447400085478|-0.66447400085478|-0.66447400085478|-0.66447400085478|-0.67055051536106|-0.67055051536106|-0.67055051536106|-0.67055051536106|-0.68702532591082|-0.68702532591082|-0.69991702770367|-0.70092847300918|-0.70092847300918|-0.70092847300918|-0.70092847300918|-0.70092847300918|-0.70092847300918|-0.70092847300918|-0.70092847300918|-0.70092847300918|-0.70092847300918|-0.70092847300918|-0.70092847300918|-0.70092847300918|-0.70092847300918|-0.70092847300918|-0.70092847300918|-0.70092847300918|-0.70092847300918|-0.70092847300918|-0.70092847300918|-0.70092847300918|-0.70092847300918|-0.70092847300918|-0.70092847300918|-0.76758721750478|-0.78831913384575|-0.82378904874406|-0.82378904874406|-0.85890005247193|-0.85890005247193|-0.86351856572635|-0.86351856572635|-0.87157619643219|-0.87197352170953|-0.87708171672301|0.78574977800839|0.78574977800839|0.78574977800839|0.78574977800839|0.78574977800839|0.78574977800839|0.78574977800839|0.78574977800839|0.78574977800839|0.78574977800839|0.78574977800839|0.78574977800839|-0.88016957900436|-0.88016957900436|-0.88016957900436|-0.88016957900436|-0.88016957900436|-0.88016957900436|-0.90396622443101|-0.92326690598649|-0.92326690598649|-0.95262991437562|-0.96754309472782|-0.96754309472782|-0.98693230871788|-0.98693230871788|-0.98693230871788|-0.98693230871788|-0.98693230871788|-0.98693230871788|-0.98693230871788|-0.98693230871788|-0.98693230871788|-0.98693230871788|-0.99227063615288|-0.99227063615288|-0.99227063615288|-1.0307451581421|-1.0667513940236|-1.0667513940236|-1.0667513940236|-1.0667513940236|-1.0667513940236|-1.1161681847993|-1.1202424518734|-1.1507931084876|-1.1507931084876|-1.1575223989257|-1.1575223989257|-1.1844831704844|-1.1844831704844|-1.1844831704844|-1.1844831704844|-1.1844831704844|-1.1844831704844|-1.1844831704844|-1.1844831704844|-1.1844831704844|-1.2083145843335|-1.2303495524535|-1.2570550439765|-1.257475392074|-1.257475392074|-1.2615128555055|-1.2615128555055|1.151084960292||1.151084960292|1.151084960292|1.151084960292|1.151084960292|1.1145388691406|1.1027676117848|1.1027676117848|1.1027676117848|-1.2270933915553|-1.2270933915553|-1.2270933915553|-1.2270933915553|-1.228358201338|-1.228358201338|||-1.228358201338|-1.228358201338|-1.228358201338|-1.228358201338|-1.228358201338|-1.228358201338|-1.228358201338|-1.2515091014715|-1.2772323834468|-1.3102582017105|-1.3567944923602|-1.3567944923602|-1.3567944923602|-1.3753272073758|-1.377996577806|-1.377996577806|-1.3969402300805|-1.3969402300805|-1.3982669366168|-1.401317591374|-1.401317591374|-1.401317591374|-1.401317591374|-1.401317591374|-1.401317591374|-1.401317591374|-1.401317591374|-1.401317591374|-1.401317591374|-1.401317591374|-1.401317591374
03281|1163902|/equities/brockhaus-capital-management-ag-de|DAXTECH|-23.933296525267|-24.198514593712|-24.198514593712|-24.59834971811|-25.025944449125|-25.060416052451|-25.060416052451|-25.060416052451|-25.289352123064|-25.438168622964|-25.703521094845|-25.901532135725|-25.901532135725|-25.901532135725|-25.901532135725|-26.030048192099|-26.030048192099|-26.030048192099|-26.030048192099|-26.030048192099|-26.030048192099|-26.030048192099|-26.030048192099|-26.030048192099|-26.030048192099|-26.030048192099|-26.030048192099|-26.41671987436|24.030905820409||24.030905820409|24.030905820409|23.523227799247|||22.681364390928|22.112627291766|22.008474429545|21.664971969853|21.622190526602|21.199001057498|21.199001057498|20.882224117774|20.769137421204|20.76570822459|20.473008968891|20.393267855691|20.393267855691|20.393267855691|20.393267855691|20.393267855691|20.353630950767|20.24769297686|20.24769297686|20.115052553935|20.115052553935|20.079906585017|20.079906585017|20.079906585017|20.055093019281|20.055093019281|20.055093019281|20.055093019281|20.055093019281|19.938992307224|19.358103723468|19.358103723468|19.358103723468|19.358103723468|19.358103723468|19.203044048366|19.203044048366|-20.955477720219|-20.955477720219|-20.955477720219|-20.955477720219|-21.372753467513|-21.447504085913|-21.552782317681|-21.639202299695|-21.793556839207|-21.942533823006|-21.942533823006|-21.942533823006|-21.945346264256|-21.945346264256|-21.945346264256|-21.945346264256|-21.945346264256|-21.945346264256|-21.945346264256|-21.945346264256|-21.953163469515|-22.226324153609|-22.226324153609|-22.226324153609|-22.226324153609|-22.226324153609|-22.226324153609|-22.226324153609|-22.645916489172|-23.002928736514|-23.002928736514|-23.002928736514|-23.002928736514|20.996745000607|20.891044470418|20.891044470418|20.601160310759|20.567956367084|20.286617719408|20.235329630047|20.235329630047|-21.524509542042|-21.524509542042|-21.524509542042|-21.524509542042|-21.524509542042|-21.524509542042|-21.524509542042|-21.524509542042|-21.524509542042|-21.524509542042|-21.524509542042|-21.524509542042|-21.524509542042|-21.524509542042|-21.524509542042|-21.524509542042|-21.524509542042|-21.524509542042|-22.427232337058|-22.608035908871|-22.93525488042|-22.93525488042|-22.93525488042|-22.93525488042|-23.099079122063|-23.099079122063|-23.365643596115|-23.978492736223|-24.302036929323|-24.302036929323|-24.302036929323|-24.302036929323|-24.302036929323|-24.302036929323|-24.302036929323|-24.302036929323|-24.302036929323|-24.552262915719|-24.558070965993|-24.670078300091|-24.740053206659|-24.740053206659|-24.740053206659|-24.740053206659|-24.740053206659|-24.740053206659|-25.055614186632|23.099070096062|23.099070096062|23.099070096062|23.099070096062|23.099070096062|23.099070096062|23.099070096062|23.099070096062|23.099070096062|21.451319747557|21.451319747557|21.029245117627|20.943604711385|-22.440881886589|-22.440881886589|-22.440881886589|-22.440881886589|-22.440881886589|-22.440881886589|-22.440881886589|-22.440881886589|-22.823202308138|-22.885858585998|-22.885858585998|-22.885858585998|-22.885858585998|-23.116492203926|-23.116492203926|-23.190547020408|-23.467274382348|-23.658083494764|-23.847869935148|-23.969003658366|-23.969003658366|-23.969003658366|-23.969003658366|-23.969003658366|-23.969003658366|-23.969003658366|-23.969003658366|-23.969003658366|-23.969003658366|-23.969003658366|-23.969003658366||-23.969003658366|-23.969003658366|-23.969003658366|-23.969003658366|-23.969003658366|-23.969003658366|-23.969003658366|-23.969003658366|-23.969003658366|-23.969003658366|-23.969003658366|-23.969003658366|-23.969003658366|-23.969003658366|||-23.969003658366|-24.08222641423|-24.57765963072|-24.57765963072|-24.57765963072|-24.57765963072|-24.57765963072|-24.841844479181|-25.670178338747|-25.670178338747|-25.811218516464|-25.811218516464|-25.811218516464|-25.845797821808|23.078371959366|23.078371959366|23.078371959366|23.078371959366|23.078371959366|23.078371959366|23.078371959366|22.909301286977|22.565890742719|22.12876749191|21.168062049956|21.168062049956|21.168062049956|21.025625368854|20.945138768908|20.724245742217|20.724245742217
03282|19786|/equities/cancom-ag|DAXTECH/MSCI_EU_SMALLCAP|28.254627706639|28.254627706639|28.254627706639|28.254627706639|28.254627706639|28.254627706639|28.154523302815|28.154523302815|28.154523302815|28.067123539683|28.067123539683|28.067123539683|27.653471451597|-29.553579901933|-29.553579901933|-29.553579901933|-29.553579901933|-29.553579901933|-29.613060824418|-29.613060824418|-29.613060824418|-29.613060824418|-29.613060824418|27.771181735856|27.771181735856|27.771181735856|27.771181735856|27.771181735856|27.771181735856||27.771181735856|27.771181735856|27.707980643227|||27.143309146919|27.143309146919|26.97700853564|26.874454182802|26.522727827692|26.320808786446|-28.44738442806|-28.44738442806|-28.44738442806|-28.44738442806|-28.44738442806|-28.44738442806|-28.44738442806|-28.44738442806|-28.765982706322|25.841217418738|25.841217418738|25.841217418738|25.424686427721|25.397429991441|25.326460261018|25.326460261018|25.326460261018|25.315153159009|25.315153159009|25.315153159009|25.315153159009|25.315153159009|24.831282232984|24.578090454455|24.1423229391|23.321470067967|-24.640824359194|-24.640824359194|-24.640824359194|-24.640824359194|-24.640824359194|-24.640824359194|-24.640824359194|-24.640824359194|-24.640824359194|-24.640824359194|-25.607581290421|-26.244706645992|-26.244706645992|-26.244706645992|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|-26.383309918994|24.598506560597|24.598506560597|24.431673066123|24.37777249102|24.37777249102|24.37777249102|24.37777249102|24.37777249102|24.37777249102|24.37777249102|24.37777249102|24.37777249102|24.176412865898|23.658237030529|-25.432547294524|-25.432547294524|-25.432547294524|-25.432547294524|-25.432547294524|-25.432547294524|-25.432547294524|-25.741719046595|-26.035967034365|-26.035967034365|-26.035967034365|-26.035967034365|-26.035967034365|-26.035967034365|-26.035967034365|-26.035967034365|-26.035967034365|-26.035967034365|-26.035967034365|-26.596630063615|-27.320046981561|-27.320046981561|-27.320046981561|-27.320046981561|-27.320046981561|-27.320046981561|-27.320046981561|-27.57783019144|-27.897145850595|-27.897145850595|-27.897145850595|-27.960428429321|-27.960428429321|-27.960428429321|-27.960428429321|-27.960428429321|-28.357142661099|-28.394602588023|-28.70289273086|-29.35864103551|-29.35864103551|-29.35864103551|-29.35864103551|-29.35864103551|-29.35864103551|-29.35864103551|-29.35864103551|-29.35864103551|-29.35864103551|-29.35864103551|-29.35864103551|-29.398460078749|-29.398460078749|-29.398460078749|-29.398460078749|-29.398460078749|-29.398460078749|-29.398460078749|-29.398460078749|-29.926067644262|-30.221186856322|-30.949095544873|-31.222329256334|-31.262120333543|-31.262120333543|-31.262120333543|-31.262120333543|-31.262120333543|-31.262120333543|-31.262120333543|-31.77066086533|-31.77066086533|-31.77066086533|-31.77066086533|-31.77066086533|-31.77066086533|-31.77066086533|-31.77066086533|-32.92329839473|-32.92329839473|-32.92329839473|-32.92329839473|-32.92329839473|-32.92329839473|-32.92329839473|-32.92329839473||-32.92329839473|-32.92329839473|-32.92329839473|-32.92329839473|-32.92329839473|-32.92329839473|-32.974775460086|-33.003176446388|-33.003176446388|-33.003176446388|-33.003176446388|-33.003176446388|-33.003176446388|-33.111262357859|||-33.111262357859|-33.111262357859|-33.111262357859|-33.111262357859|-33.111262357859|-33.111262357859|-34.38473620749|-35.078595536025|-35.388693157944|-35.388693157944|-35.388693157944|-35.388693157944|-35.388693157944|-35.388693157944|-35.483155153989|-35.483155153989|-35.483155153989|32.216291588849|32.216291588849|32.216291588849|32.216291588849|32.216291588849|32.216291588849|31.968101892544|31.724557251481|31.469539794923|31.469539794923|31.469539794923|31.469539794923|31.469539794923|31.469539794923
03283|22416|/equities/carl-zeiss-medi-exch|STOXX600/DAXTECH/EAFAGROWTH|103.48079980702|97.145332695057|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|95.256866942839|94.602073787535|92.129526905312|91.592249980783|91.23612575061|91.23612575061|91.23612575061|91.23612575061|91.23612575061||91.23612575061|91.23612575061|91.23612575061|||90.831805541856|90.272638904191|90.272638904191|90.272638904191|88.741261600496|88.66038994024|88.66038994024|84.870603681467|84.870603681467|80.045483740696|80.045483740696|80.045483740696|80.045483740696|80.045483740696|80.045483740696|80.045483740696|80.045483740696|80.045483740696|80.045483740696|80.045483740696|79.584548430836|79.584548430836|78.956164736655|78.668331395978|78.668331395978|78.668331395978|78.307122493225|78.307122493225|78.307122493225|78.307122493225|78.307122493225|78.307122493225|77.003470606757|76.234163396095|76.234163396095|75.717961753446|74.456623780549|73.682985768576|73.682985768576|-81.257766746966|-81.257766746966|-81.257766746966|-82.499226140344|-82.499226140344|-82.499226140344|-83.172474489569|-83.798196824489|-83.798196824489|-83.798196824489|-84.057153764696|-84.057153764696|-85.135184313708|-85.135184313708|-85.135184313708|-85.135184313708|-85.778410493273|-85.778410493273|-85.778410493273|-85.778410493273|-86.045355891787|-86.045355891787|-86.045355891787|-86.045355891787|-86.045355891787|-87.074840015397|-87.45822830384|-87.45822830384|-87.45822830384|-87.45822830384|-89.320252314597|-90.159169187578|-90.566851499381|-91.54573550704|-91.54573550704|-91.54573550704|-91.54573550704|-93.66748296423|-93.853211099477|-93.853211099477|-93.853211099477|-93.853211099477|-93.853211099477|-93.853211099477|-93.853211099477|-93.853211099477|-93.853211099477|-94.788008670643|-95.277787293146|-96.297542877937|-96.301714495315|-96.911901027509|-98.238783870084|-99.780871746653|-100.89652185718|-102.33836036567|-105.13706775113|-105.21020608884|-105.21020608884|-105.21020608884|98.612628827149|98.612628827149|98.612628827149|98.612628827149|98.612628827149|98.612628827149|98.38904492067|98.38904492067|-103.96749927179|-103.96749927179|-103.96749927179|-103.96749927179|-103.96749927179|-103.96749927179|-103.96749927179|-103.96749927179|-103.96749927179|-103.96749927179|-103.96749927179|-103.96749927179|-103.96749927179|-104.68192459724|-104.68192459724|-104.68192459724|-104.68192459724|-104.68192459724|-104.68192459724|-104.68192459724|-104.89880176807|-106.83756209771|-110.3767347486|-111.03485872215|-111.03485872215|-112.08329923625|-112.08329923625|-112.08329923625|-112.08329923625|-112.08329923625|-112.08329923625|-112.08329923625|-112.08329923625|-112.08329923625|-112.08329923625|-112.08329923625|-112.08329923625|-112.08329923625|-112.08329923625|-112.08329923625|-112.08329923625|-114.57546264532|-114.57546264532|-114.57546264532|-114.57546264532|-114.70884611212|-116.65982969164|-117.5636969447|-118.41413197398|-118.41413197398|-119.06570015881|-120.75077820854|-122.50929492291|-122.50929492291|-122.52699537604|-124.12165737515|-126.53795348677|-129.75883474916|-129.88898164356|-129.88898164356|-129.88898164356|-129.88898164356||-129.88898164356|-129.88898164356|-129.88898164356|-129.88898164356|-129.88898164356|-129.88898164356|-129.88898164356|-129.88898164356|-134.7988662888|-136.11263192245|-136.23591259286|-136.23591259286|-136.23591259286|-136.23591259286|||-136.23591259286|-136.23591259286|-136.46265835722|-136.46265835722|-136.46265835722|-136.46265835722|-139.31961827764|-143.51567955081|128.38066331544|128.38066331544|128.38066331544|128.38066331544|128.38066331544|128.38066331544|128.38066331544|128.38066331544|128.38066331544|128.38066331544|-137.07313976687|-137.07313976687|-137.07313976687|-137.07313976687|-137.07313976687|-137.07313976687|-137.07313976687|-137.07313976687|-137.07313976687|-137.07313976687|129.36208707463|129.36208707463|129.36208707463
03284|19787|/equities/cenit-ag|DAXTECH|13.469969751906|13.313854962004|12.904283503044|-14.769981360746|-14.769981360746|-14.769981360746|13.39815361476|13.39815361476|13.39815361476|13.39815361476|13.39815361476|13.39815361476|13.331281370322|13.215313057547|12.925347968875|12.739275584551|12.537723521435|12.537723521435|12.537723521435|12.139137510949|12.104596937689|11.977330248657|11.857769033346|11.857769033346|11.857769033346|11.857769033346|11.857769033346|11.857769033346|11.857769033346||11.857769033346|11.857769033346|11.857769033346|||11.857769033346|11.857769033346|11.857769033346|11.857769033346|11.857769033346|11.857769033346||11.857769033346|11.857769033346|11.857769033346|11.857769033346|11.857769033346|11.857769033346|11.857769033346|11.857769033346|11.857769033346|11.857769033346|11.857769033346|11.857769033346|11.857769033346|11.857769033346||11.857769033346|11.857769033346|11.857769033346|11.589188122123|-12.669056889157|-12.669056889157|-12.669056889157|-12.669056889157|-12.669056889157|-12.669056889157|-12.669056889157|-12.669056889157|-12.669056889157|-12.669056889157|-12.669056889157|-12.669056889157||-12.735063920131|-12.852848672989|-12.903165287578|-13.022961292889|-13.214401415351|-13.560445974671|12.45815710573|12.45815710573|12.45815710573|12.45815710573|12.45815710573|12.45815710573|12.45815710573|12.372952668188|11.949900667688|-13.256912752409|-13.256912752409|-13.256912752409|-13.256912752409|-13.482680846606|-13.746765243008|-13.746765243008|-13.746765243008|-13.746765243008|-13.746765243008|-13.95473894697|-14.321931940776|13.499625608771|13.499625608771|13.499625608771|13.499625608771|13.499625608771|13.449691610693|13.449691610693|13.449691610693|13.403521139271|13.403521139271|13.403521139271|13.370578905881|13.370087196364|13.09176365748|12.952487704071|12.952487704071|12.952487704071|12.798138640307|12.798138640307|12.798138640307|12.798138640307|12.798138640307|12.798138640307|12.798138640307|12.798138640307|12.642376447147|12.638735848231|12.638735848231|12.468385361008|12.468385361008|12.468385361008|12.468385361008|12.468385361008|12.468385361008|12.468385361008|12.468385361008|12.468385361008|12.468385361008|12.468385361008|12.468385361008|12.468385361008|12.468385361008|12.468385361008|12.468385361008|12.439872474992|12.427636485987|-13.013117469695|-13.013117469695|-13.013117469695|-13.013117469695|-13.013117469695|-13.013117469695|-13.021749618793|-13.021749618793|-13.107098471412|-13.107098471412|-13.185664533784|-13.317405143502|-13.355449905134|-13.386611238824|-13.424013208137|-13.462792315732|-13.550324668101|12.941766173365|12.941766173365|12.941766173365|12.941766173365|12.941766173365|12.941766173365|12.941766173365|12.941766173365|12.941766173365|12.941766173365|12.941766173365|12.941766173365|12.941766173365|12.941766173365|12.941766173365|12.941766173365|-13.167844529666|-13.167844529666|-13.167844529666|-13.424615483931|-13.424615483931|-13.424615483931|-13.519017119596|-13.615574513751|-13.667993352832|-13.667993352832|-13.794992603661|-13.819436459411|-13.918818108096|-14.173686892737|-14.417985605917|-14.69498366749|-14.715103625217|-14.715103625217|-14.958448885722|14.147086171888|14.147086171888|14.147086171888|14.071071814802|14.071071814802||14.071071814802|13.862302090621|13.804693954344|13.804693954344|13.674659588994|13.352049319172|13.352049319172|13.132832439105|12.816710724153|12.816710724153|12.816710724153|12.810234561803|12.26415005353|-13.838800816038|||-13.838800816038|-13.838800816038|-13.838800816038|-13.838800816038|-13.838800816038|-13.838800816038|-13.838800816038|-13.838800816038|-13.838800816038|-13.838800816038|-13.838800816038|-13.838800816038|-13.838800816038|-13.838800816038|-13.838800816038|-13.838800816038|-13.838800816038|-13.838800816038|-13.838800816038|12.709840427752|12.709840427752|12.709840427752|12.709840427752|12.480378242461|12.334417326617|12.334417326617|12.279908691698|12.272121150023|12.186002503705|12.186002503705|12.186002503705
03285|1174682|/equities/cherry-ag|DAXTECH|-2.5378489931093|-2.5907210795599|-2.6332456633468|-2.6836619228146|-2.749179810288|-2.8029220104244|-2.9774132437206|-3.4904592640639|-3.6793990938135|3.095729221225|3.095729221225|3.095729221225|3.095729221225|3.095729221225|3.095729221225|3.095729221225|3.095729221225|3.095729221225|3.0013659147424|2.8790176343038|2.853385832466|2.853385832466|2.7743074778057|2.7743074778057|2.7743074778057|2.7743074778057|2.7743074778057|2.7743074778057|2.7564527859662||2.5805031580367|2.5231936130883|2.5231936130883|||2.5231936130883|-3.1668058929291|-3.1668058929291|-3.1668058929291|-3.2033955187098|-3.2057664205951|-3.2057664205951|-3.2057664205951|-3.2057664205951|-3.2057664205951|-3.2057664205951|-3.2057664205951|-3.2057664205951|-3.2057664205951|-3.2057664205951|-3.2180737445004|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.2743666946365|-3.4984629617216|-3.7477366379104|-3.8280408306477|-4.2767119853096|-4.60634660372|-4.7873295771729|-5.0217551906518|4.2249591000014|4.2249591000014|4.2249591000014|4.2249591000014|4.2249591000014|4.2249591000014|4.2249591000014|4.2249591000014|-5.0639276496623|-5.0639276496623|-5.0639276496623|-5.0639276496623|-5.2013687951099|-5.2013687951099|-5.2013687951099|-5.2013687951099|-5.2013687951099|-5.2013687951099|-5.4579098073124|4.7681268389952|4.7681268389952|4.7681268389952|4.7681268389952|4.7681268389952|4.7681268389952|4.7681268389952|4.7681268389952|4.7681268389952|4.7681268389952|4.7681268389952|4.7681268389952|4.7681268389952|4.7681268389952|4.7681268389952|4.7681268389952|4.7681268389952|4.7634431060256|4.7634431060256|4.7634431060256|4.7634431060256|4.7634431060256|4.7634431060256|4.7634431060256|4.7634431060256|4.7634431060256|4.7634431060256|4.7634431060256|4.437714649141|4.3313498771855|4.1064995965107|4.0894441561283|4.0233260383799|4.0233260383799|4.0170290724651|3.9796006090051|3.9796006090051|3.9796006090051|3.9724698074814|3.9724698074814|3.8888554052242|3.7198394090742|-4.1140407494493|-4.1140407494493|-4.1140407494493|-4.1140407494493|-4.1667118659492|-4.2771799024471|-4.2838395511224|-4.2838395511224|-4.2838395511224|-4.2838395511224|-4.2838395511224|-4.2838395511224|-4.2838395511224|-4.2838395511224|-4.2838395511224|-4.2838395511224|-4.2838395511224|-4.2838395511224|-4.2838395511224|-4.2838395511224|-4.2838395511224|-4.416286396289|-4.416286396289|-4.416286396289|-4.416286396289|-4.416286396289|-4.6075403947567|-4.9195270572488|-4.9195270572488|-4.9195270572488|-4.9195270572488|-4.9195270572488|-4.9195270572488|-4.9195270572488|-4.9195270572488|-4.9195270572488|-4.9195270572488|-4.9195270572488|-4.9195270572488|-4.9195270572488|-4.9195270572488|-4.9195270572488|-4.9195270572488|-4.9195270572488|-4.9195270572488|-4.9195270572488|-4.9832412314206|-4.9832412314206|-4.9832412314206|-4.9832412314206|-4.9832412314206|-5.0624277032194|-5.0624277032194|-5.1498693611242|-5.1498693611242|-5.1498693611242|-5.1498693611242|-5.1498693611242|-5.1498693611242|-5.1956880783613|-5.2996532890063|-5.3381522316086||-5.3381522316086|-5.4710026734788|-5.5291696647493|-5.5453938484639|-5.5453938484639|-5.5453938484639|-5.6908875071524|-5.6908875071524|-5.8834861741594|-5.9005402443731|-6.0633783470617|-6.1443091908016|-6.271201724595|-6.271201724595|||-6.271201724595|-6.271201724595|-6.271201724595|-6.271201724595|-6.271201724595|-6.271201724595|-6.271201724595|-6.271201724595|-6.397446202775|-6.4524028648812|-6.4524028648812|-6.6504478840782|-7.2382750410453|-7.6564167228689|-7.9604632023695|-8.0538478299117|-8.0592751684163|-8.1649694430943|-8.1649694430943|7.4548462906953|7.4548462906953|7.4548462906953|7.4548462906953|7.1620764158192|7.1620764158192|7.1620764158192|7.1620764158192|7.1620764158192|7.1620764158192|7.1620764158192|7.1620764158192
03286|1166985|/equities/compleo-charging-solutions-ag|DAXTECH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-3.8421677091212|-4.165103029345|-4.165103029345|-4.165103029345|-4.165103029345|-4.165103029345|-4.165103029345|-4.165103029345|-4.165103029345|-4.365670083998|-4.5176889488414|-4.7632655246738|-4.9111289719006|-4.9111289719006|-4.9111289719006|-4.9111289719006|-4.9111289719006|-4.9111289719006|-4.9111289719006|-4.9111289719006|-4.9111289719006|-4.9111289719006|-4.9111289719006|-4.9111289719006|-4.9111289719006|-5.0912545234253|-5.3486161795247|-5.4312400913888|-5.5366556088852|-5.7212841025907
03287|19791|/equities/compugroup-medical-ag|DAXTECH/MSCI_EU_SMALLCAP|-37.294515322244|-37.925016507612|-40.133351971824|37.18956419086|37.18956419086|37.18956419086|37.18956419086|37.18956419086|37.053776930482|37.053776930482|37.053776930482|37.053776930482|37.053776930482|36.965527638868|36.965527638868|36.376139438898|35.705710292691|35.091922001085|35.091922001085|35.091922001085|-38.155325851118|-38.155325851118|-38.155325851118|-38.155325851118|-38.155325851118|35.436573708155|35.436573708155|35.436573708155|35.436573708155||34.937304086264|34.421448145504|34.199387455644|||34.11316361721|34.11316361721|34.11316361721|34.11316361721|34.11316361721|34.11316361721|33.491290466605|-36.025033978406|-36.025033978406|-36.025033978406|-36.025033978406|-36.025033978406|-36.584484766792|-36.7716485117|-37.57627583589|-38.268086762846|-39.255649296906|35.476967704113|35.476967704113|35.476967704113|34.789966251911|-37.14169837227|-37.14169837227|-37.14169837227|-37.14169837227|-37.14169837227|-37.14169837227|-37.14169837227|-37.14169837227|-37.14169837227|-37.14169837227|-37.14169837227|-37.14169837227|-37.14169837227|-37.14169837227|-37.14169837227|-37.14169837227|-37.14169837227|-37.14169837227|-37.92411074363|-38.372344278879|-38.413287160108|-38.413287160108|-38.413287160108|-38.413287160108|-38.413287160108|-38.413287160108|-38.413287160108|-38.413287160108|-38.413287160108|-38.413287160108|-38.413287160108|-38.413287160108|-38.413287160108|-38.413287160108|-38.513654282037|-38.629614249803|-38.690684627534|-39.035433185337|-39.035433185337|-39.035433185337|-39.035433185337|-39.416038500201|-40.088932658711|-40.207702903261|-40.805224184979|-41.063516011112|-41.063516011112|-41.063516011112|-41.607240639652|-42.390298844518|-42.390298844518|-42.478109149074|-42.830122607655|-42.839534151341|-42.839534151341|-44.06715100944|-44.06715100944|-44.06715100944|-44.06715100944|-44.06715100944|-44.06715100944|-44.06715100944|-44.06715100944|-44.06715100944|-44.06715100944|-44.06715100944|-44.06715100944|-44.06715100944|-44.06715100944|-44.06715100944|-44.985724700159|-46.140805205445|-46.326450516494|-46.834944382543|-46.949938499525|-47.827710800253|44.615727421085|44.615727421085|44.615727421085|44.615727421085|44.615727421085|44.615727421085|44.615727421085|44.615727421085|44.615727421085|44.615727421085|44.615727421085|44.615727421085|44.615727421085|44.615727421085|44.615727421085|44.615727421085|44.370808067631|44.331737071289|44.331737071289|-47.632514938449|-47.632514938449|-47.632514938449|-47.632514938449|-47.632514938449|-47.632514938449|-47.632514938449|-48.38041510402|-48.38041510402|-48.38041510402|-48.38041510402|-48.38041510402|-48.612077112773|-48.612077112773|-48.612077112773|-48.612077112773|-48.612077112773|-48.612077112773|-48.908975146191|-49.342808385416|-49.342808385416|-50.168676636533|-50.38663886839|-50.38663886839|47.62499193292|47.62499193292|47.62499193292|47.62499193292|47.62499193292|47.62499193292|47.62499193292|47.62499193292|47.62499193292|47.62499193292|47.62499193292|47.62499193292|47.62499193292|47.62499193292|47.62499193292|47.62499193292|46.852768941512|46.666509425107|46.666509425107|46.666509425107|46.666509425107|46.666509425107|46.666509425107|46.666509425107|46.666509425107|46.666509425107|46.666509425107|46.666509425107|46.666509425107||46.666509425107|46.666509425107|46.666509425107|46.666509425107|46.666509425107|46.135193283322|46.135193283322|46.135193283322|46.135193283322|46.135193283322|45.350213826765|44.773570393047|44.501744533602|44.125273891096|||43.414496445671|43.414496445671|43.414496445671|43.414496445671|43.414496445671|43.414496445671|43.414496445671|43.414496445671|43.414496445671|43.414496445671|43.414496445671|43.414496445671|43.414496445671|42.603078565498|-46.763124636919|-46.763124636919|-46.763124636919|-46.763124636919|-46.763124636919|-46.763124636919|43.962524786441|43.962524786441|43.962524786441|43.962524786441|43.962524786441|43.962524786441|43.962524786441|43.962524786441|43.962524786441|43.962524786441|43.962524786441
03288|19794|/equities/cropenergies-ag|DAXTECH/MSCI_EU_SMALLCAP|11.389723497555|11.383767662348|11.383767662348|11.383767662348|11.383767662348|11.373293553239|11.373293553239|11.370326159669|11.349296027186|11.349296027186|11.349296027186|11.33810682403|11.325674376079|11.301860316141|11.2987395685|11.2987395685|11.2987395685|11.283628477614|11.283628477614|11.273122174702|11.273122174702|11.246802125995|11.215335831183|11.19926191385|11.166957919414|11.14550867855|11.107232102415|11.102480209161|11.044977916931||11.037753756019|10.993059616588|10.951177417462|||10.899086434781|10.855651651421|10.732946751955|-7.5572812309495|-7.6898709164385|-7.6898709164385|-7.6898709164385|-7.6898709164385|-7.7208781164611|-7.7208781164611|-7.7208781164611|-7.7208781164611|-7.8770868956739|-7.8878173454735|-7.8878173454735|-7.8878173454735|-7.8878173454735|-7.8878173454735|-7.9681305205528|-8.1145894566845|-8.1678266721094|-8.1678266721094|-8.3570294597772|-8.6428105013268|-8.7091932125204|-8.7091932125204|-8.7091932125204|7.7419161823731|7.7419161823731|7.7419161823731|7.7419161823731|7.7419161823731|7.7419161823731|7.7419161823731|7.7419161823731|7.7419161823731|7.5098121013295|7.5098121013295|7.5098121013295|7.5098121013295|7.5098121013295|7.5098121013295|7.5098121013295|7.5098121013295|7.5098121013295|7.5098121013295|7.5098121013295|7.5098121013295|7.36913592308|-8.1936257890219|-8.1936257890219|-8.1936257890219|-8.1936257890219|-8.1936257890219|-8.1936257890219|-8.1936257890219|-8.2612510049072|-8.2775008505944|-8.353334460696|-8.3547146832847|-8.3547146832847|-8.3547146832847|-8.3547146832847|-8.4113500422795|-8.6665000988995|-8.7300000272365|-8.8577773926625|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.8971207118381|-8.9179120037676|-9.0065692766641|-9.0556324173052|-9.1884810846204|-9.3022011563904|-9.351334391449|-9.373704497918|-9.4207827966572|-9.4695651034598|-9.4695651034598|-9.4695651034598|-9.632850326883|-9.6487226108568|-9.7096913765821|-9.7585454462803|-9.810550330455|-9.810550330455|-9.8206114486134|-9.8251237554987|-9.946248549404|-10.026387446658|-10.053208079091|-10.11686621647|-10.11686621647|-10.11686621647|-10.11686621647|-10.212073336497|-10.420081891897|-10.451399674965|-10.451399674965|-10.451399674965|-10.451399674965|-10.451399674965|-10.451399674965|-10.451399674965|9.6617735456293|9.6229509582247|9.6229509582247|9.6229509582247|9.6229509582247|9.6229509582247|9.6229509582247|9.6229509582247|9.6229509582247|9.6229509582247|9.6229509582247|9.6229509582247|9.6229509582247|9.5332785966359|9.5284920359789|9.5284920359789|9.4538800611693|9.3443112257011|9.2781235777545|9.2162485214525|9.1692575403267|-10.060237731927|-10.060237731927|-10.060237731927|-10.254708597388|-10.476343072483|-10.623714620348|-10.730238895147|-10.896714398558|-10.896714398558|-10.921904772846|-10.92544997437|-11.021001601676|-11.021001601676|-11.021001601676|-11.078891198348|-11.080235937141|-11.080235937141|-11.106928802092|-11.224365579374|-11.263889124448|-11.263889124448|-11.263889124448|-11.263889124448|-11.368765674758|-11.389587109383||-11.389587109383|-11.390107228796|-11.390107228796|-11.509008012922|-11.539392566866|-11.539392566866|-11.727102968634|-11.782336576714|-11.899294289617|-11.899294289617|-11.899294289617|-11.899294289617|-12.084998850489|-12.084998850489|||-12.084998850489|-12.084998850489|-12.084998850489|-12.084998850489|-12.084998850489|-12.084998850489|-12.084998850489|-12.084998850489|-12.134566247788|-12.134566247788|-12.284048144033|-12.284048144033|-12.284048144033|-12.284048144033|-12.284048144033|-12.284048144033|-12.315537373847|-12.315537373847|-12.315537373847|-12.315537373847|-12.315537373847|-12.315537373847|-12.315537373847|-12.315537373847|-12.315537373847|-12.315537373847|-12.315537373847|-12.315537373847|-12.315537373847|-12.344193313765|-12.344193313765
03289|19797|/equities/data-modul-ag|DAXTECH|-43.418015993427|-43.418015993427|-43.420016753221|-44.05557366162|-44.706193084512|-45.106536266075|-45.106536266075|-45.106536266075|-45.106536266075|-45.106536266075|-45.106536266075|-45.106536266075|-45.106536266075|-45.740594833942|-45.746280820165|-45.746280820165|-45.746280820165||-45.746280820165|-45.973637683285|-45.973637683285|-45.973637683285|-46.139059004828|-46.139059004828|-46.177800946514|-46.177800946514|-46.177800946514|-46.177800946514|-46.177800946514||-46.337745878037|-46.337745878037|-46.337745878037|||-46.337745878037|-46.337745878037|-46.337745878037|-46.337745878037|-46.337745878037|-46.337745878037|-46.71971662501|-47.288574621187|-47.387304541254|-47.497004452441|-47.952227211764|-47.9802527966|-48.35833551436|-48.35833551436|-48.775928942687|-49.184365873344|-50.004831111744|-50.004831111744|-50.004831111744|-50.004831111744|-50.004831111744|-50.004831111744||-50.004831111744|-50.004831111744|-50.004831111744|-50.004831111744|-50.004831111744|-50.004831111744|-50.004831111744|-50.004831111744|-50.004831111744||-50.249812643081|-50.766458661855|-50.773843720556|-51.415382335584|-51.71483425936|-51.71483425936|-51.71483425936|-51.71483425936|-52.041769390745|-52.041769390745|-52.224188678179|-52.282433687221|-53.791591205609|50.300504307673|50.300504307673|48.133955808242|-50.695606607243|-50.695606607243|-50.761784652918|-50.979760810236|-51.277511672289|-51.441680780286|-51.946312444336|-52.317278517414|-52.317278517414|-52.317278517414|-52.317278517414|-52.317278517414|-52.499726564709|-52.499726564709|-52.527473960788|-52.558304400876|-52.842560445417|-53.047289383797|-53.60809931533|-53.842332572589|-53.891768608134|-53.891768608134|-54.129742897927|-54.582980655593|-54.582980655593|-54.582980655593|51.475335177513|51.475335177513|51.475335177513|50.389261308348|49.932512564831|49.809137436419|49.809137436419|-53.612980196956|-53.612980196956|-53.612980196956|-53.612980196956|-53.612980196956|-53.612980196956|-53.708866885507|-53.918354179638|-53.918354179638|-54.437060199598|-54.485622443997|-56.484024937775|-57.037805486417|-57.792006096018|-58.203093945702|-58.203093945702|-58.447882161891|-59.370842175174|54.815581677634|54.815581677634|-58.195391063855|-58.195391063855|-58.195391063855|-58.195391063855|-58.195391063855|-58.195391063855|-58.195391063855|-58.195391063855|-58.195391063855|-58.195391063855|-58.411545626505|-58.457272918339|-58.730303242599|56.96145209979|56.96145209979|56.96145209979|56.96145209979|56.96145209979|56.96145209979|56.96145209979|56.96145209979|56.96145209979|56.568280110878|56.409200123198|56.399111247998|-59.355988038412|-59.355988038412|-59.355988038412|-59.355988038412|-61.562208931569|-61.735787701743|-61.976281113264|-61.976281113264|-62.445867903626|-62.856519892918|-62.923910992131|-62.998789991257|-63.665322212508|-63.832249147982|-63.832249147982|-63.832249147982|-63.832249147982|-63.832249147982|-63.832249147982|-63.832249147982|-63.899987116751|-63.899987116751|-63.899987116751|-63.899987116751|-63.899987116751|-63.899987116751|-63.899987116751|-64.555541240835|-64.821044226111|-64.821044226111|-64.821044226111|-65.245604695679|61.004504365153|61.004504365153|61.004504365153|61.004504365153|61.004504365153|61.004504365153|60.75500485017|60.487660308851|60.487660308851|60.216247294878||60.216247294878|58.161609275307|58.161609275307|58.161609275307|58.161609275307|58.161609275307|58.161609275307|57.957343639229|57.035937376922|56.901041529913|56.729749825602|56.729749825602|56.729749825602|56.729749825602|||56.729749825602|56.729749825602|56.729749825602|56.729749825602|56.729749825602|56.729749825602|56.729749825602|56.729749825602|56.729749825602|56.729749825602|56.729749825602|56.060833139558|-58.235582923407|-58.235582923407|-58.235582923407|-58.235582923407|-58.235582923407|-58.330966572107|-58.330966572107|-58.828353792725|-58.828353792725|-59.531504214139|57.880858994891|57.880858994891|56.94562276391|56.94562276391|56.94562276391|-58.425150698724|-58.425150698724|-58.425150698724|-58.425150698724
03290|991234|/equities/diebold-inc?cid=991234|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03291|19803|/equities/dr-honle-ag|DAXTECH|-16.856732244722|-16.856732244722|-17.168591361831|-17.459545671488|-17.799495444856|-18.071661774937|-18.479796236945|16.828800227969|16.828800227969|16.828800227969|16.828800227969|16.828800227969|16.828800227969|16.828800227969|16.828800227969|16.828800227969|16.828800227969|16.828800227969|16.828800227969|16.807000613575|16.708649208913|16.708649208913|16.708649208913|16.708649208913|16.708649208913|16.708649208913|16.708649208913|16.708649208913|16.708649208913||16.708649208913|16.708649208913|16.708649208913|||16.708649208913|16.552456133617|16.552456133617|16.552456133617|16.552456133617|16.552456133617|16.552456133617|16.552456133617|16.552456133617|16.552456133617|16.552456133617|16.552456133617|15.488839300753|-16.9841486688|-16.9841486688|-17.557386954133|-17.735986903315|-18.090415934728|-18.090415934728|-18.422684011643|-18.67242665841|-18.819362911404|-18.982625626658|-19.117364907549|-19.117364907549|-19.117364907549|-19.117364907549|-19.274849812506|17.663266102792|17.663266102792|17.663266102792|17.663266102792|17.663266102792|17.663266102792|17.149711746641|17.149711746641|16.863567929211|16.753964111477|16.362737838063|16.005819735298|15.717578183026|15.716753070455|15.522291345826|15.522291345826|15.522291345826|15.522291345826|15.522291345826|-17.005542574811|-17.005542574811|-17.005542574811|-17.005542574811|-17.005542574811|-17.005542574811|-17.005542574811|-17.005542574811|-17.181157971409|-17.217953577071|-18.311614555815|-18.85179428999|-18.974215877767|-19.141550404538|-19.141550404538|-19.141550404538|-19.223944512462|-19.404382961166|-19.460425130937|-20.183806569945|-20.615341565754|-20.630933653144|-21.270482154719|-21.673043926032|-21.673043926032|-21.673043926032|-21.673043926032|-21.673043926032|-21.673043926032|-21.673043926032|-21.673043926032|-21.673043926032|-21.673043926032|-21.673043926032|-21.673043926032|20.222457370356|20.222457370356|20.222457370356|20.222457370356|20.222457370356|20.222457370356|-21.379794279921|-21.379794279921|-21.379794279921|-21.379794279921|-21.379794279921|-21.379794279921|-21.379794279921|-21.379794279921|-21.379794279921|-21.379794279921|-21.696993580779|-22.029993100652|-23.049992079745|-23.577769062265|-23.801322397037|-23.801322397037|-23.801322397037|-23.801322397037|-23.801322397037|-23.801322397037|-23.801322397037|-23.801322397037|-23.801322397037|-24.179247680024|-24.288053210924|22.539800243137|22.539800243137|22.539800243137|22.539800243137|22.539800243137|22.539800243137|22.539800243137|22.539800243137|22.539800243137|22.166444333126|21.696845517397|21.696845517397|21.542402285411|21.542402285411|21.491558518756|21.279509295743|21.18834277184|21.127584422459|21.127584422459|21.086524543485|21.086524543485|20.607249853038|20.230278356233|19.672530553251|19.019478477272|18.554976530906|17.522196314993|-19.605065149826|-19.605065149826|-19.605065149826|-19.605065149826|-19.605065149826|-19.605065149826|19.065126116608|19.065126116608|19.065126116608|19.065126116608|19.065126116608|19.065126116608|19.065126116608|18.802799007169|18.802799007169|18.802799007169|18.802799007169|18.802799007169|-20.4940176931|-20.570949856454|-20.570949856454|-20.570949856454|-20.570949856454|-20.570949856454|-20.570949856454|-20.570949856454|-20.570949856454|-20.570949856454|-20.570949856454||-20.570949856454|-20.862166104508|-20.916872666442|-20.916872666442|-21.149301712341|-21.393669332207|19.630956835561|19.630956835561|19.630956835561|19.630956835561|19.26217354118|19.164412031194|19.164412031194|19.12712437314|||18.785693451235|18.770361059581|18.770361059581|18.770361059581|18.56206789908|18.386186503671|17.979095670142|17.692328899611|17.541476322003|16.963863241218|-18.624669980976|-18.624669980976|-18.624669980976|-18.624669980976|-19.002967145678|-19.111074318088|-19.142386582178|-19.142386582178|-19.142386582178|-19.142386582178|-19.142386582178|-19.142386582178|-19.142386582178|-19.142386582178|-19.142386582178|-19.142386582178|-19.188207682285|-19.216897284889|-19.268774125205|-19.394193222375|-19.455770124166
03292|19804|/equities/dragerwerk-ag---co.-st|DAXTECH|-44.305650890005|-44.305650890005|-44.305650890005|-44.305650890005|-44.761834237457|-44.768704835442|-44.837449859544|-45.136053958385|-45.474759932468|-45.474759932468|-45.675628062764|-45.675628062764|42.342041448699|42.342041448699|42.342041448699|42.342041448699|42.342041448699|42.342041448699|42.342041448699|42.342041448699|42.342041448699|42.342041448699|42.342041448699|42.342041448699|41.857821839768|-45.667093808042|-45.667093808042|-45.667093808042|-45.667093808042||-45.667093808042|-45.667093808042|-45.667093808042|||-45.667093808042|-45.667093808042|-45.667093808042|-45.667093808042|-45.667093808042|-45.667093808042|-45.667093808042|-45.667093808042|-45.667093808042|-45.713437988347|-45.926042929828|-46.4067151718|-47.313032594333|44.268225536022|44.268225536022|44.268225536022|44.268225536022|44.268225536022|44.268225536022|44.268225536022|44.268225536022|44.268225536022|44.268225536022|44.268225536022|44.268225536022|44.268225536022|43.631362766329|42.968180173308|42.898943388782|42.898943388782|42.898943388782|42.443270855835|41.586965116848|41.388500269044|41.388500269044|41.388500269044|40.403888552043|39.327639052718|39.327639052718|39.268013991175|39.268013991175|39.268013991175|39.268013991175|39.268013991175|39.268013991175|39.268013991175|39.268013991175|39.268013991175|39.268013991175|-40.174202532663|-40.174202532663|-40.174202532663|-40.174202532663|-40.174202532663|-40.174202532663|-40.174202532663|-40.174202532663|-40.174202532663|-40.174202532663|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.542579492316|-40.730645533386|-41.067382145793|38.47018389763|38.47018389763|38.47018389763|38.47018389763|38.47018389763|38.47018389763|38.47018389763|38.47018389763|38.47018389763|38.47018389763|38.47018389763|38.47018389763|38.47018389763|38.47018389763|38.47018389763|38.47018389763|38.47018389763|38.47018389763|38.47018389763|38.47018389763|38.47018389763|38.47018389763|38.47018389763|38.47018389763|38.47018389763|38.47018389763|38.055759801485|37.117508771262|-39.414234580855|-39.414234580855|-39.414234580855|-39.414234580855|-39.414234580855|-39.414234580855|-39.414234580855|-39.414234580855|-39.414234580855|-39.493593470101|-39.79843464587|-39.936959381136|-39.936959381136|-40.396620135874|-40.506652805044|-40.506652805044|-40.506652805044|-40.506652805044|-40.506652805044|-40.506652805044|-40.506652805044|-40.506652805044|-40.506652805044|-40.674058036488|-40.78784145744|-40.792045851895|-40.796719308637|-40.89750786775|-40.89750786775|-40.89750786775|-40.89750786775|-40.89750786775|-40.94723130325|-41.194112720062|-41.194112720062|-41.760125837911|-42.050139014576|-42.089044112468|-42.287326306417|-42.287326306417|-42.287326306417|-42.287326306417|-42.287326306417|39.259518873346|39.259518873346|39.259518873346|39.259518873346|39.259518873346|39.259518873346||39.259518873346|38.582796586501|38.180885859051|37.839874660217|37.222081938544|37.049288697094|37.049288697094|37.049288697094|36.715877686441|-40.089150929241|-40.089150929241|-40.089150929241|-40.089150929241|-40.089150929241|||-40.089150929241|-40.089150929241|-40.089150929241|-40.089150929241|-40.089150929241|-40.089150929241|-40.089150929241|-40.135167360073|-40.199356583444|-40.199356583444|-40.199356583444|-40.199356583444|-40.199356583444|-40.277062234711|37.197404614517|37.197404614517|37.197404614517|37.197404614517|37.197404614517|37.197404614517|37.197404614517|36.964390179047|36.964390179047|-38.909306618563|-38.909306618563|-38.909306618563|-39.034143385087|36.786103768448|36.786103768448|36.786103768448|36.786103768448
03293|6301|/equities/draegerwerk|DAXTECH/MSCI_EU_SMALLCAP|-49.783803054365|-49.783803054365|-49.783803054365|-49.783803054365|-49.783803054365|-50.440336727072|-51.455662626015|-51.455662626015|-52.12828767298|-52.12828767298|-52.706429772889|-53.265479093696|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072|-53.877199832072||-53.877199832072|-53.877199832072|-53.877199832072|||-53.877199832072|-53.877199832072|-54.281111859821|-54.281111859821|-54.284167215626|-54.284167215626|-54.284167215626|-54.284167215626|-54.284167215626|-54.687965098796|-54.908852144279|-55.470945513025|-55.471728278015|-55.471728278015|-55.471728278015|-55.471728278015|-55.471728278015|-55.620650810486|-55.620650810486|-55.867388136393|-56.702655137917|-56.894635911513|-56.894635911513|-57.966261700049|51.495973530063|51.495973530063|50.112190819061|49.763547897644|49.423514802155|49.423514802155|48.076126159228|47.425446635958|47.425446635958|47.425446635958|47.425446635958|47.056051817731|46.034503715122|44.666487597448|44.666487597448|44.666487597448|44.666487597448|44.666487597448|44.666487597448|44.666487597448|44.666487597448|44.666487597448|44.643317221517|44.153687581877|43.776317924769|-45.000406553411|-45.000406553411|-45.000406553411|-45.000406553411|-45.000406553411|-45.000406553411|-45.000406553411|-45.000406553411|-45.000406553411|-45.000406553411|-45.000406553411|-45.000406553411|-45.000406553411|-45.00045193794|-45.603279422418|-46.056424801765|-46.482137354676|43.950796847058|43.950796847058|43.950796847058|43.950796847058|43.950796847058|43.728662654771|-46.389217774482|-46.389217774482|-46.389217774482|-46.389217774482|-46.389217774482|-46.418573821486|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|44.460517516782|43.161685324433|-45.728635900538|-45.728635900538|-45.728635900538|-45.728635900538|-45.771270895407|-45.771270895407|-45.771270895407|-45.771270895407|-45.771270895407|-46.315302054534|42.76296200619|42.76296200619|42.76296200619|42.76296200619|42.76296200619|42.76296200619|42.76296200619|42.76296200619|-46.079138330516|-46.079138330516|-46.079138330516|-46.079138330516|-46.079138330516|-46.079138330516|-46.079138330516|-46.079138330516|-46.079138330516|-47.207374312146|-47.777639099474|-47.848010000029|-47.848010000029|-48.414455767515|-49.27717332933|46.341312048485|46.341312048485|46.341312048485|46.341312048485|46.341312048485|46.341312048485|46.341312048485|46.341312048485|46.341312048485|46.341312048485|46.341312048485|46.341312048485|46.341312048485|46.341312048485|46.341312048485|46.341312048485||46.341312048485|45.520902021781|44.206556064173|42.696174972901|41.940193990479|41.455770125665|41.059187587409|41.024098167054|40.948998090549|-43.173065263988|-43.173065263988|-43.173065263988|-43.173065263988|-43.173065263988|||-43.173065263988|-43.173065263988|-43.173065263988|-43.173065263988|-43.173065263988|-43.173065263988|-43.173065263988|-43.173065263988|-43.173065263988|-43.173065263988|-43.173065263988|-43.173065263988|-43.897850971489|-44.428168169954|40.752010735915|40.752010735915|40.752010735915|40.752010735915|-43.638447296012|-43.638447296012|-43.638447296012|-43.638447296012|-43.638447296012|-43.638447296012|-43.638447296012|-43.638447296012|-43.638447296012|-43.638447296012|-43.638447296012|-43.638447296012|-44.099626331419
03294|19807|/equities/eckert---ziegler-ag|DAXTECH/MSCI_EU_SMALLCAP|42.060468760047|42.060468760047|42.060468760047|42.060468760047|42.060468760047|42.060468760047|42.060468760047|41.961633142403|41.928482515471|41.030537374435|40.631161722379|40.631161722379|40.631161722379|40.003511677006|39.471403648877|39.471403648877|39.471403648877|39.471403648877|39.471403648877|39.471403648877|39.471403648877|39.471403648877|39.471403648877|38.858224606541|37.945043501845|37.945043501845|37.945043501845|37.945043501845|37.945043501845||37.945043501845|37.945043501845|37.546713442263|||36.604127666086|36.333475930525|36.0316378883|-39.775307059441|-39.775307059441|-39.775307059441|-39.775307059441|-39.775307059441|-39.775307059441|36.190345675196|36.190345675196|36.190345675196|36.190345675196|36.190345675196|36.190345675196|36.190345675196|36.190345675196|36.190345675196|36.190345675196|36.190345675196|36.190345675196|36.190345675196|36.190345675196|36.190345675196|36.190345675196|36.190345675196|36.190345675196|36.190345675196|35.028161903715|34.792884374482|34.792884374482|34.792884374482|33.874315183276|33.397055705528|33.397055705528|33.151181072047|33.151181072047|32.745755136069|32.261948413381|31.594388770537|30.935987260029|30.931202118107|30.931202118107|30.931202118107|30.931202118107|30.931202118107|30.931202118107|30.931202118107|30.931202118107|30.931202118107|30.931202118107|30.931202118107|30.541337110939|29.520609368916|29.520609368916|29.520609368916|29.520609368916|29.339246152844|29.339246152844|29.339246152844|29.016940301222|28.562523963905|28.562523963905|28.562523963905|-31.807417313109|-31.807417313109|-31.807417313109|-31.807417313109|-31.807417313109|-31.807417313109|-31.807417313109|-31.807417313109|-31.807417313109|-32.278242022738|-33.076935881757|-33.973261959446|-34.272513211979|-34.634573445606|-34.634573445606|-34.634573445606|-34.634573445606|-34.634573445606|-34.634573445606|-34.634573445606|-34.634573445606|-34.634573445606|-34.944416547908|-34.944416547908|-34.944416547908|-34.944416547908|-35.182075432082|-35.182075432082|-35.182075432082|-35.182075432082|-35.182075432082|-35.182075432082|-35.182075432082|-35.182075432082|-35.535639580907|-36.220297223773|-36.220297223773|-36.471440613763|-37.241602063727|34.169640759639|34.169640759639|34.169640759639|34.169640759639|34.169640759639|34.169640759639|34.169640759639|34.169640759639|34.169640759639|34.169640759639|34.169640759639|34.169640759639|33.874044237327|-37.109514701907|-37.109514701907|-37.109514701907|-37.457548362905|-37.457548362905|-37.732833048694|-38.314258307211|-38.701553837743|-38.701553837743|-38.829326178663|-38.829326178663|-38.924806093765|-39.170895125681|-39.687661623749|-40.101925572977|-40.101925572977|-40.468807336606|-40.725340866289|-41.259266561095|-42.218074685803|-42.330083721734|-42.510326844531|-42.510326844531|-42.510326844531|-42.510326844531|-42.527032302571|-43.593368555388|-43.9726316943|-44.676589442953|-44.676589442953|-44.676589442953|-44.676589442953|-46.856210339582|-47.38877721838|-47.38877721838|-48.633086374643|-49.27009707385|45.50367726767|45.50367726767|45.50367726767|45.50367726767|45.50367726767|45.50367726767|44.82852924625|44.398364684758|43.829294679096|43.463037470535|43.463037470535|43.463037470535|43.463037470535|-48.675882576441|-48.675882576441|-48.675882576441||-48.675882576441|-48.675882576441|-48.675882576441|-48.675882576441|-48.675882576441|-48.675882576441|-48.675882576441|-48.675882576441|-49.508757536649|-49.617509145471|-50.299598554814|-50.299598554814|-50.299598554814|-50.862887757845|||-51.555812757735|-51.555812757735|-51.555812757735|-51.555812757735|-51.555812757735|-53.022016014792|-57.918906386404|-59.467712770329|-59.467712770329|-59.467712770329|-59.467712770329|-59.467712770329|-59.467712770329|-59.467712770329|-59.467712770329|-59.467712770329|-59.467712770329|-59.467712770329|-59.467712770329|52.733378674236|52.733378674236|52.584419246621|52.584419246621|51.886999880514|51.886999880514|51.886999880514|51.886999880514|51.886999880514|51.886999880514|51.886999880514|51.886999880514
03295|962883|/equities/ecotel-communication-ag?cid=962883|DAXTECH|16.503280471805|16.503280471805|16.503280471805||16.503280471805|16.484199867252|16.17185601756|16.17185601756|16.17185601756|16.17185601756|16.17185601756|16.17185601756|16.17185601756|16.17185601756|16.17185601756|16.17185601756|16.17185601756|16.17185601756|16.17185601756|16.17185601756|16.17185601756|16.17185601756|16.17185601756|16.17185601756|16.17185601756|16.17185601756|16.17185601756|16.17185601756|16.17185601756||16.17185601756|16.17185601756|16.17185601756|||16.17185601756|16.17185601756|16.17185601756|16.17185601756|15.910395087633|15.303216552109|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386||-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.228355779386|-16.298173310731|-16.327405006813|-16.327405006813|-16.327405006813|-16.327405006813|-16.431981707707|-16.431981707707|-16.568868479347|-16.569762656319|-16.569762656319|-16.569762656319|-16.569762656319|-16.660847448892|-16.77316366256|-16.856396756391|-16.856396756391|-16.856396756391|-17.332107952149|-17.389330520197|-17.389330520197|-17.574256091167|-17.674173731329|-17.702066968402|-17.702066968402|-17.721740800496|-17.874156720502|-18.043506683092|-18.261119611445|-18.261119611445|-18.577767746971|-18.577767746971|-18.577767746971|-18.577767746971|-18.577767746971|-18.577767746971|-18.577767746971|-18.577767746971|-18.577767746971|-18.577767746971|-18.577767746971|-18.577767746971|-18.577767746971|-18.577767746971|-18.577767746971|-18.577767746971|-18.577767746971|-18.577767746971|-18.58363108428|-18.806812443024|-18.8631249155|-18.897916657549|-18.989351650986|-19.015945537127|-19.167717835679|-19.391908536768|-19.504402423396|-19.504402423396|-19.504402423396|-19.638768485169|-19.638768485169|-20.034743206347|-20.46082601795|-20.473139765632|-20.592377029935|-20.674863536136|-20.697071295068|-20.857376304743|-20.857376304743|-20.857376304743|-20.857376304743|-20.857376304743|-20.857376304743|-21.410340928587|-21.410340928587|-21.514267126226|-22.254741632831|-22.455268290189|-22.68918631093|-22.760207308844|-22.825065667246|-22.825065667246|-22.825065667246|-22.825065667246|-22.825065667246|-22.825065667246|-22.988961492218|-23.159957234768|-23.388841541507|-23.576490516903|-23.684988996985|-23.849987477729|-24.033319123001|-24.687020760345|-24.875951603076|-24.875951603076|-25.134391178711|-25.404879532505|-25.933199840838|-26.075777961208|-27.150864443728|-27.745404068572|-28.289338447366|-28.665931226715|-29.367701532559|-29.758557639869|-30.331730350688|-30.446367458983|-30.623742214489|-30.998602460544|-31.398447114804|-31.753830042788|-32.743144237674|-32.981271544735|-34.795856254676|-35.203713534925|-35.203713534925|-35.203713534925|-35.565237600112|-36.461374369489|-37.099272703909|-37.099272703909|-37.099272703909|-37.099272703909|-37.099272703909|-37.099272703909|-37.099272703909|-37.099272703909|-37.099272703909|-37.732525692806|-38.947249900881|-41.230277498104||-41.300308712696|-41.739231224827|-41.976924070575|-46.102138449592|-46.174597980625|47.673802502515|47.673802502515|47.673802502515|47.226449895305|44.762721088642|43.70857898738|43.315688160923|43.315688160923|43.315688160923|||43.315688160923|43.315688160923|42.717430357433|42.58810859711|42.58810859711|42.58810859711|41.897899161788|41.844319015633|41.844319015633|41.589854476598|41.589854476598|41.589854476598|41.589854476598|41.589854476598|41.589854476598|41.589854476598|41.589854476598|41.589854476598|41.589854476598|41.589854476598|41.589854476598|41.589854476598|41.589854476598|41.589854476598|41.589854476598|41.589854476598|41.589854476598|41.589854476598|41.589854476598|41.589854476598|41.589854476598
03296|19811|/equities/elmos-semiconductor-ag|DAXTECH/MSCI_EU_SMALLCAP|-69.537508829789|-69.537508829789|-69.537508829789|-69.537508829789|-69.635915746888|-69.635915746888|-69.635915746888|-69.635915746888|-69.635915746888|-69.635915746888|-70.747781988432|-70.747781988432|-70.747781988432|-70.747781988432|-70.747781988432|-70.747781988432|-70.747781988432|-70.747781988432|-72.675312727083|-73.663965811687|-73.663965811687|-73.79885378409|-74.520947462194|-75.106604052775|-75.122967956969|-75.122967956969|-75.192189585842|-76.846876554662|-78.91319235715||72.833841731536|72.833841731536|72.833841731536|||72.833841731536|72.833841731536|72.833841731536|72.833841731536|72.833841731536|72.833841731536|72.833841731536|72.833841731536|72.833841731536|72.833841731536|72.833841731536|72.833841731536|72.833841731536|72.833841731536|72.833841731536|72.833841731536|72.833841731536|71.632046198831|69.630051162492|68.668559900399|68.668559900399|68.668559900399|68.668559900399|68.542840179995|68.16982352424|68.091116487576|68.091116487576|68.091116487576|66.779014759145|64.637792566178|63.308658152551|63.281845443481|63.091166705548|63.091166705548|61.829073608649|60.621191966017|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.793157528277|-67.986612706562|-67.986612706562|-70.09068171755|-71.593230078977|-71.593230078977|-71.593230078977|-71.593230078977|-71.593230078977|-71.593230078977|-71.593230078977|-71.593230078977|-71.593230078977|-71.593230078977|-72.053585924884|-72.330360076776|-72.330360076776|-74.909702828331|-74.909702828331|-75.051645989176|-75.051645989176|-75.051645989176|-76.203771516287|-76.203771516287|-76.203771516287|-76.248636374434|-77.848484606169|-79.714985947501|-80.627759620759|-82.286400765415|-83.151555558307|76.281041810586|76.281041810586|76.281041810586|76.281041810586|76.281041810586|76.281041810586|76.281041810586|76.281041810586|76.281041810586|76.281041810586|76.281041810586|76.281041810586|76.281041810586|76.281041810586|74.817824573069|74.725363434188|72.367067854528|68.818967334567|67.843295512529|67.557265988555|67.557265988555|67.557265988555|67.496958988206|67.213291240286|65.214556088358|65.214556088358|-73.660960511538|-73.660960511538|-73.660960511538|-76.095512527197|-78.622795681125|69.539857653165|69.539857653165|69.539857653165|69.539857653165|69.539857653165|69.539857653165|69.539857653165|68.577623344554|67.075132132783|-73.108774886903|-73.108774886903|-73.108774886903|-73.108774886903|-73.108774886903|-73.108774886903|-73.108774886903|-73.108774886903|-73.706700901786|-73.706700901786|-73.706700901786|-73.706700901786|-73.706700901786|-73.706700901786|-73.706700901786|-73.706700901786|-73.706700901786|-73.706700901786|-73.706700901786|-73.706700901786|-74.063003968971|-76.192223071806|-77.652473555398|-78.848420889728|-78.848420889728|-78.848420889728|-78.848420889728|-78.848420889728|-78.848420889728||-79.426019650425|-81.287681368797|-81.287681368797|-83.114091427027|-86.204545690945|-90.09949589033|-93.266104171222|-95.74027223216|-95.74027223216|-95.74027223216|-95.74027223216|-95.74027223216|-95.74027223216|83.805462289257|||81.195011119842|81.195011119842|81.195011119842|80.005564350552|79.278408309559|78.718755601408|78.718755601408|78.718755601408|78.718755601408|76.75972776784|76.4719169446|76.107686341711|73.630759889227|73.145545148183|73.145545148183|73.145545148183|73.145545148183|73.145545148183|73.145545148183|73.145545148183|73.145545148183|72.517267385378|71.25807716146|70.39786563201|70.364293790341|69.591103218809|69.591103218809|67.090112737832|66.433459021446|66.034627869097|66.034627869097
03297|19813|/equities/epigenomics-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03298|19241|/equities/evotec-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-15.213955598988|-15.213955598988|-15.213955598988|-15.213955598988|-15.213955598988|-15.679673042471|-15.900469610619|-16.345521420823|-16.421261604169|-16.421261604169|-16.732235334028|-17.0429619054|-17.0429619054|-17.0429619054|-17.0429619054|-17.0429619054|-17.312731404854|-17.312731404854|-18.304145278482|-19.003772883446|-19.358636278611|-19.785706620196|-20.289673280693|-20.667727064826|-20.667727064826|-20.667727064826|-20.872753010566|19.713573457398|19.713573457398||19.713573457398|19.713573457398|19.470080907255|||18.998866313658|18.998866313658|18.831517689716|18.744465290718|18.543968573534|18.543968573534|17.793021192511|16.811412058892|16.751568700011|16.675212694676|16.675212694676|16.675212694676|16.675212694676|16.675212694676|16.675212694676|16.675212694676|16.675212694676|16.675212694676|16.675212694676|16.675212694676|16.675212694676|16.668291967744|16.660602271153|16.574280725137|16.386146106339|16.235514748866|16.235514748866|16.235514748866|15.63029439005|15.437807028632|15.437807028632|15.437807028632|-18.112695476011|-18.112695476011|-18.112695476011|-18.112695476011|-18.112695476011|-18.112695476011|-18.112695476011|-18.112695476011|-18.423579560864|-18.423579560864|-18.423579560864|-18.423579560864|-18.483699704925|-19.004388917066|-19.037084736178|-19.037084736178|-19.082295858504|-19.082295858504|-19.424910771824|-19.424910771824|-19.424910771824|-19.424910771824|-19.424910771824|-19.442400230276|-19.6644449044|-19.6644449044|-20.246049541978|-20.874938442258|-20.874938442258|-20.874938442258|-21.136042438114|-21.888658137415|-21.992952765462|-22.232170464195|-22.592411652315|21.035030690967|21.035030690967|21.035030690967|21.035030690967|20.257256022359|20.092993198483|20.092993198483|20.092993198483|20.092993198483|20.092993198483|20.092993198483|20.092993198483|20.092993198483|19.841462413444|19.841462413444|19.841462413444|19.841462413444|-21.921803089898|-21.921803089898|-21.921803089898|-21.921803089898|-21.921803089898|-21.921803089898|-22.199780460774|-22.72975719922|-23.255285247093|-23.5769834341|-23.713314460537|-24.068683755421|-24.358536442147|-24.499614513492|22.076485206629|22.076485206629|22.076485206629|22.076485206629|22.076485206629|22.076485206629|22.076485206629|22.076485206629|22.076485206629|22.076485206629|22.076485206629|21.702761917142|21.390290874936|21.346434958221|21.001038533054|20.325043234121|19.932269662498|-21.919356679482|-21.919356679482|-21.919356679482|-21.919356679482|-21.919356679482|-21.919356679482|-21.919356679482|-21.919356679482|-21.919356679482|-22.185584896377|-22.185584896377|-22.185584896377|-22.185584896377|-22.185584896377|-22.450754527108|-22.450754527108|-22.450754527108|-22.704726726762|-22.858029399703|20.748148900953|20.748148900953|20.748148900953|20.748148900953|20.748148900953|20.748148900953|20.519610491823|20.323456436871|19.599143436512|19.599143436512|19.590715120193|19.333571219838|18.658968263639|18.158081165902|18.158081165902|18.158081165902|18.073493812251|18.073493812251|17.890826246091|17.890826246091|17.671047027064|17.671047027064|17.671047027064|17.671047027064|17.671047027064|17.18005255323|16.340683331968|16.340683331968|15.834535783198|-18.345624248603|-18.345624248603|-18.345624248603|-18.399846272763|-18.399846272763|-18.399846272763||-18.399846272763|-18.401772610674|-18.52002664885|-19.256417871416|-19.646905270256|-19.646905270256|-19.987950156174|18.163207021955|18.163207021955|18.163207021955|18.163207021955|18.163207021955|18.163207021955|18.163207021955|||18.163207021955|18.163207021955|18.163207021955|17.597451598118|17.293001076326|17.148057086319|16.696452466481|16.424573506671|16.424573506671|16.424573506671|16.424573506671|16.424573506671|16.424573506671|16.424573506671|16.424573506671|16.25466497115|-18.157801485796|-18.157801485796|-18.157801485796|-18.157801485796|-18.157801485796|-18.157801485796|-18.157801485796|-18.157801485796|-18.157801485796|-18.157801485796|-18.503390895812|-18.984323938123|17.333553477554|17.333553477554|17.333553477554
03299|962891|/equities/exceet-group-se?cid=962891|DAXTECH|||5.5129250823092|5.5129250823092|5.5129250823092|5.5129250823092|5.5129250823092|5.5129250823092|5.5129250823092|5.5129250823092|5.5129250823092|5.5129250823092|5.4449166521575|5.4018128156302|5.4018128156302|5.4018128156302|5.4018128156302|5.2228588234664|5.2228588234664|5.2228588234664|5.2228588234664|4.9253988675808|4.6482211144473|-4.8105911757591|-4.8105911757591|-4.811860821254|-4.811860821254|-4.811860821254|-4.811860821254||-4.811860821254|-4.9427914001408|-4.9427914001408|||-5.0008792720308|-5.0654213519085|-5.1038014724507|-5.1364833222807|-5.1364833222807|-5.1794259136452|-5.1938065495242|-5.2097850338341|-5.2275389052896|-5.2747801236566|-5.2747801236566|-5.2747801236566|-5.2747801236566|-5.2747801236566|-5.2747801236566|-5.2747801236566|-5.2921879712687|-5.2921879712687|-5.2921879712687|-5.4302086238448|-5.4557876194389||-5.6592083335884|5.6342126129989|5.6269029245249|5.6264233129838|5.6264233129838|5.6182481467304|5.6091646286709|5.6087306682933|5.6087306682933|5.6087306682933|-5.662678142552|-5.662678142552|-5.7085310575746|-5.7205900745681|-5.7339889823387|-5.7404186621358|-5.7404186621358|-5.8004652543255|-5.8505167479194|-5.8672408522143|-5.8814702962374|-5.8814702962374|-5.9071892604271|-5.9246547338079|-5.9471045389968|-5.9471045389968|-5.974820347872|-5.974820347872|-5.9923708245669|-5.9923708245669|-5.9935739445046|-5.9935739445046|-5.9935739445046|-5.9935739445046|-5.9935739445046|-5.9935739445046|-5.9935739445046|-5.9935739445046|-5.9935739445046|-5.9935739445046|-5.9935739445046|-5.9935739445046|-6.1595264990413|-6.2828071734733|-6.4157874305646|-6.4157874305646|-6.4157874305646|-6.4157874305646|-6.4157874305646|-6.4157874305646|-6.4157874305646|-6.4157874305646|-6.659208399234|-6.7584343239666|-6.7584343239666|-6.7584343239666|-6.7584343239666|-6.7584343239666|-6.8432197419257|6.4692930522768|6.4692930522768|6.4692930522768|6.4019923809732|6.3161025183692|6.2992004986769|6.2992004986769|6.1866671887158|6.1866671887158|6.1657411883405|6.0994333893257|6.0994333893257|6.0994333893257|6.0994333893257|6.0994333893257|6.0994333893257|6.0994333893257|6.060481564888|5.9172018553246|5.7357799770025|5.6897555194064|5.6010384687683|5.6010384687683|-6.2466588107338|-6.2466588107338|-6.2466588107338|-6.2466588107338|-6.2466588107338|-6.4490652445942|-6.5989613404969|-6.6544015000374|-6.7647234080005|6.1078558684147|6.1078558684147|6.1078558684147|6.1078558684147|6.1078558684147|6.1078558684147|6.1078558684147|6.1078558684147|6.1078558684147|6.0337283877043|5.9798940637862|5.9798940637862|5.9798940637862|5.9798940637862|5.9112894892147|5.9112894892147|5.8375437126614|5.833387293695|5.833387293695|-6.2920612656059|-6.2920612656059|-6.2920612656059|-6.3320150268897|-6.3320150268897|-6.3320150268897|-6.3320150268897|-6.3320150268897|-6.3320150268897|-6.4994610827085|-6.696623435828|-6.7740258808632|-6.8100287777074|-7.0681474774444|6.800947376076|6.800947376076|6.800947376076|6.800947376076|6.800947376076|6.800947376076|6.7801816855728|6.7801816855728|6.6863129309878|6.6154709232212|6.6154709232212|6.6154709232212|6.6154709232212|6.5780504912948|6.5780504912948|6.5715027021739|6.5715027021739|6.5715027021739|6.4906437866572|6.4906437866572|6.4906437866572|6.4906437866572|6.4906437866572||6.4906437866572|6.3562709217472|6.3264120028199|6.3187408722234|6.3187408722234|6.3187408722234|6.2847119477935|6.1913467411142|6.1198722437994|6.1198722437994|5.9720645514997|5.9720645514997|5.7800717980633|5.7778078417078|||5.7778078417078|5.7778078417078|5.7684190112572|5.7684190112572|5.7684190112572|5.7684190112572|5.7684190112572|5.6939244295689|5.6939244295689|5.6939244295689|5.6939244295689|5.6939244295689|5.6939244295689|5.6939244295689|5.6939244295689|5.6939244295689|5.6939244295689|5.6939244295689|5.6939244295689|5.6939244295689|5.6939244295689|5.6939244295689|5.6939244295689|5.6939244295689|5.6939244295689|5.6939244295689|5.6857091911453|5.6857091911453|5.6730101911909|5.6589001912415|5.6424693907411
03300|962892|/equities/fabasoft-ag?cid=962892|DAXTECH|20.189658321002|19.330441173039|19.330441173039|19.224127629827|19.224127629827|19.224127629827|19.224127629827|19.224127629827|19.224127629827|19.224127629827|19.224127629827|18.89903010641|18.806828337374|18.806828337374|18.435364543798|-20.653017583782|-20.653017583782|-20.653017583782|-20.653017583782|-20.653017583782|-20.653017583782|-20.653017583782|-20.653017583782|-20.800654879222|-20.800654879222|-20.800654879222|-20.800654879222|-20.800654879222|-20.800654879222||-20.800654879222|-20.800654879222|-20.800654879222|||-21.105200555786|-21.105200555786|-21.105200555786|-21.105200555786|-21.383556448601|-21.657452025562|-21.657452025562|19.452970840976|19.452970840976|19.452970840976|19.452970840976|19.452970840976|19.452970840976|19.452970840976|19.452970840976|19.452970840976|19.452970840976|19.452970840976|19.452970840976|19.400763760151|19.400763760151|19.400763760151|19.400763760151|19.400763760151|19.400763760151|19.400763760151|19.400763760151|19.400763760151|19.400763760151|19.400763760151|19.400763760151|19.162671490144|19.162671490144|18.697414101971|18.205459159627|17.847732802248|17.141924827205|16.898321843631|16.898321843631|16.898321843631|16.898321843631|16.898321843631|16.898321843631|16.898321843631|16.898321843631|16.898321843631|16.898321843631|16.898321843631|16.898321843631|16.898321843631|16.898321843631|16.898321843631|16.678690937368|-18.745455438136|-18.745455438136|-18.745455438136|-18.745455438136|-18.745455438136|-19.081062403254|17.293994287103|17.293994287103|17.293994287103|17.293994287103|17.293994287103|17.293994287103|17.293994287103|17.293994287103|17.284993546372|17.262646066267|17.262646066267|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|17.06566278474|16.906292830755|-18.98467528947|-19.004458916922|-19.004458916922|-19.004458916922|-19.004458916922|-19.004458916922|-19.004458916922|-19.004458916922|-19.004458916922|-19.004458916922|-19.004458916922|-19.004458916922|-19.004458916922|-19.004458916922|-19.477176574358|17.348052077459|17.348052077459|17.348052077459|17.348052077459|17.348052077459|17.348052077459|17.348052077459|17.348052077459|17.348052077459|17.348052077459|17.348052077459|17.348052077459|17.121360690709|17.121360690709|16.237621845268|-18.662486534193|-18.662486534193|-18.662486534193|16.451938463292|16.451938463292|16.451938463292|16.451938463292|16.451938463292|16.451938463292|16.451938463292|16.451938463292|16.451938463292|16.451938463292|16.451938463292|16.451938463292|16.451938463292|16.451938463292|16.451938463292|16.451938463292|15.838265022792|15.324471721648|-16.631305569479|-16.631305569479|-16.631305569479|-16.631305569479|-16.631305569479|-16.631305569479|-16.631305569479|-16.631305569479|-16.631305569479|-16.631305569479|-16.631305569479|-16.631305569479|-16.631305569479|-16.631305569479|-16.631305569479|-16.631305569479|-16.719204241931|-16.719204241931|-17.015782840715|-17.173092002854|-17.303435081889|-17.598261350449||-17.6669889542|-17.6669889542|-17.888320933066|-17.942578327084|-17.952864977413|-17.978183689707|-18.092426025198|-18.12342290237|-18.12342290237|-18.12342290237|-18.228804157337|-18.676448978937|-18.994075877386|-18.994075877386|||-18.994075877386|-18.994075877386|-19.031100877189|-19.031100877189|-19.031100877189|-19.031100877189|-19.031100877189|-19.20061831227|-19.20061831227|-19.700686716934|-19.795207526839|-20.006307010489|-20.006307010489|-20.268118201182|-20.587909392169|-20.691085703348|-20.691085703348|-20.691085703348|-20.691085703348|-20.691085703348|-20.691085703348|-20.691085703348|-20.691085703348|-20.691085703348|-20.691085703348|-20.691085703348|-20.691085703348|-20.918983546866|-21.455538105051|-21.828375629894|20.158355106365
03301|19821|/equities/first-sensor-ag|DAXTECH|-57.49035898597|-57.49035898597|-57.544843953527|56.144635690979|56.144635690979|56.087206769426|56.087206769426|56.087206769426|56.087206769426|56.087206769426|56.087206769426|56.087206769426|56.087206769426|56.087206769426|56.087206769426|56.087206769426|56.087206769426|56.087206769426|56.087206769426|56.087206769426|56.087206769426|56.087206769426|56.087206769426|56.087206769426|56.087206769426|56.087206769426|56.087206769426|56.087206769426|55.483904999298||55.483904999298|55.483904999298|55.483904999298|||55.483904999298|55.483904999298|55.483904999298||55.483904999298|55.483904999298|55.483904999298|55.483904999298|55.483904999298|55.483904999298|55.483904999298|55.483904999298|55.483904999298|55.483904999298|55.483904999298|55.078628154246|55.078628154246|55.078628154246|55.078628154246|55.078628154246|55.078628154246|55.078628154246|55.078628154246|55.078628154246|55.078628154246|54.365142393607|54.02793624721|53.933256029616|53.933256029616|53.883032521508|53.883032521508|53.844065963556|53.844065963556|53.844065963556|53.844065963556|53.60501945378|53.60501945378|53.390826138747|53.390826138747|53.390826138747|53.390826138747|53.336806276798|53.336806276798|53.336806276798|53.336806276798|53.336806276798|53.336806276798|53.336806276798|53.336806276798|53.336806276798|53.336806276798|53.336806276798|53.336806276798|53.336806276798|53.336806276798|53.336806276798|53.336806276798|53.336806276798|53.336806276798|53.336806276798|53.336806276798|52.640896668433|49.912105629178|-57.806310074001|-57.806310074001|-57.806310074001|-57.806310074001|-57.806310074001|-57.806310074001|-57.806310074001|-57.806310074001|-57.806310074001|-57.806310074001|-57.806310074001|-57.806310074001|-57.806310074001|-57.806310074001|-58.344972454382|-58.344972454382|-58.344972454382|-58.344972454382|-58.344972454382|-58.344972454382|-58.344972454382|-58.344972454382|-58.344972454382|-58.344972454382|-58.344972454382|-58.344972454382|-58.344972454382|-58.344972454382|-58.344972454382|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.351485594126|-58.44609552844|-58.498882228745|-58.498882228745|-58.601465982357|-58.601465982357|-58.601465982357|-58.601465982357|-58.712740149939|-58.740566131839|-58.740566131839|-58.740566131839|-58.740566131839|-58.740566131839|-58.740566131839|-58.740566131839|-58.740566131839|-58.740566131839|-58.856184718089|-59.102978528525|-59.102978528525|-59.102978528525|-59.102978528525|-59.269976312348|-59.366640177511|-59.474044472137|-59.525979708937|-59.525979708937|-59.539976860977|-59.688863094092|-59.754291860528|-59.84420785265|-59.84420785265|-59.84420785265|-59.84420785265|-59.84420785265|-59.84420785265|-59.84420785265|-59.84420785265|-59.84420785265|-59.84420785265|-59.84420785265|-59.84420785265|-59.84420785265|-59.84420785265|-59.84420785265|-59.84420785265|-59.84420785265|57.822858754623||57.822858754623|57.822858754623|57.822858754623|57.822858754623|57.822858754623|57.603176054941|57.550879061699|57.550879061699|57.550879061699|57.550879061699|57.550879061699|57.42947694656|57.42947694656|57.42947694656|||57.42947694656|57.327749062428|57.327749062428|57.141943402698|57.135493432604|57.031417111212|57.031417111212|57.031417111212|57.031417111212|57.031417111212|57.031417111212|57.031417111212|57.031417111212|57.031417111212|57.031417111212|57.031417111212|57.031417111212|57.031417111212|57.031417111212|56.842490029989|56.842490029989|56.606778846183|56.606778846183|-59.384225285595|-59.384225285595|-60.138027628865|58.547916753428|58.547916753428|58.547916753428|58.547916753428|58.547916753428
03302|962895|/equities/fortec-elektronik-ag?cid=962895|DAXTECH|-26.297051935788|-26.297051935788|24.861442333721|24.861442333721|24.861442333721|24.861442333721|24.861442333721|24.278941374088|24.278941374088|24.219386263228|24.219386263228|24.219386263228|24.219386263228|24.219386263228|24.219386263228|24.219386263228|24.219386263228|24.219386263228|24.219386263228|24.219386263228|24.219386263228|24.219386263228|24.219386263228|24.219386263228|24.219386263228|24.219386263228|23.799316904651|-25.45868187181|-25.45868187181||-25.45868187181|-25.45868187181|-25.45868187181|||-25.612095879315|-25.612095879315|-25.612095879315||-25.612095879315|-25.612095879315|-25.612095879315|-25.612095879315|-25.612095879315|-25.612095879315|-25.612095879315|-25.612095879315|-25.612095879315|-25.612095879315|-25.612095879315|-25.612095879315|-25.612095879315|-25.612095879315|-25.612095879315|-25.612095879315|-25.612095879315|-25.612095879315|-25.612095879315|-25.612095879315|23.626551851506|23.626551851506|23.626551851506|23.626551851506|23.626551851506|23.626551851506|23.626551851506|23.626551851506|23.626551851506|23.626551851506|23.626551851506|23.601724448993|23.579694022949|21.649658669162|-23.261646290366|-23.261646290366|-23.261646290366|-23.261646290366|-23.261646290366|-23.668495941763|-24.359439532629|-25.043821618151|-25.548690051051|-25.931878321935|-25.974309543293|-26.088208685319|-26.088208685319|-26.088208685319|-26.088208685319|-26.088208685319|-26.088208685319|-26.088208685319|-26.088208685319|-26.088208685319|-26.088208685319|-26.088208685319|-26.088208685319|-26.088208685319|-26.088208685319|-26.088208685319|-26.386675811599|-26.386675811599|-26.779639960208|-27.127377034203|-27.152269423718|-27.152269423718|-27.152269423718|-27.152269423718|-27.152269423718|-27.152269423718|-27.202183633079|-27.202183633079|-27.65242651329|-28.058252317216|-28.059168584376|-28.143520310222|-28.237414360532|-28.237414360532|-28.237414360532|-28.237414360532|-28.237414360532|-28.237414360532|-28.237414360532|-28.237414360532|-28.237414360532|-28.237414360532|-28.237414360532|-28.237414360532|-28.237414360532|-28.237414360532|-28.307919055456|-28.307919055456|-28.453243183023|27.757329914132|27.757329914132|27.757329914132|27.757329914132|27.757329914132|27.757329914132|27.757329914132|-28.661316533924|-28.661316533924|-28.661316533924|-28.661316533924|-28.929240169394|-29.160266918461|-29.333630078943|28.091198128056|28.091198128056|27.942708111463|27.942708111463|27.942708111463|27.942708111463|27.942708111463|27.942708111463|27.942708111463|27.942708111463|27.760133084763|27.760133084763|27.626090190426|27.626090190426|27.167878413217|27.08097550606|27.03441595739|26.940732322805|26.940732322805|26.940732322805|26.940732322805|26.940732322805|26.940732322805|26.940732322805|26.940732322805|26.940732322805|26.940732322805|26.940732322805|26.940732322805|26.940732322805|26.940732322805|26.940732322805|26.940732322805|26.940732322805|26.940732322805|26.634854594711|26.634854594711|26.299838163062|26.047989073633|26.047989073633|26.047989073633|26.047989073633|26.047989073633|26.047989073633|26.047989073633|26.047989073633|24.20887712995|24.205965685464|24.205965685464|24.205965685464|24.205965685464|24.205965685464|24.205965685464|22.789961682003|-23.685461859933|-23.685461859933|-23.685461859933|-23.685461859933||-23.685461859933|-23.696942167174|-23.696942167174|-23.696942167174|-23.696942167174|-23.696942167174|-23.696942167174|-23.757713985323|-23.830793804459|-23.978112982531|-23.978112982531|-23.978112982531|-24.125681346015|-24.373078197617|||-24.373078197617|-24.373078197617|-24.373078197617|-24.373078197617|-24.373078197617|-24.373078197617|-24.373078197617|-24.373078197617|-24.373078197617|-24.373078197617|-24.792309489933|-24.887393180518|-24.887393180518|-24.887393180518|-25.054805957717|-25.054805957717|-25.060895826466|-25.358659904861|-25.358659904861|-25.358659904861|-25.358659904861|-25.358659904861|-25.358659904861|-25.435610152926|-25.435610152926|-25.435610152926|-25.572900085147|-25.788478272681|-25.788478272681|-25.788478272681|-26.203059011924
03303|6285|/equities/freenet|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-24.733198524278|-25.051331812321|-25.377035783594|-25.554484657519|-25.984982495035|-26.21553644044|-26.561707358506|25.418763245615|25.418763245615|25.418763245615|25.418763245615|25.418763245615|25.418763245615|25.418763245615|25.388625875086|25.182917134596|24.943694968103|24.943694968103|24.943694968103|24.943694968103|-25.889224254475|-25.889224254475|-25.889224254475|-25.889224254475|-25.889224254475|-25.889224254475|-25.889224254475|-25.889224254475|-25.889224254475||-25.889224254475|-25.889224254475|-25.889224254475|||-25.889224254475|-25.889224254475|-25.889224254475|-25.889224254475|-26.1513597826|25.156872036972|25.156872036972|25.156872036972|25.156872036972|25.156872036972|25.156872036972|25.156872036972|25.156872036972|25.156872036972|25.156872036972|25.156872036972|24.91763523212|24.788484553396|24.588315835595|24.393684138854|24.298539203626|24.272343355445|24.272343355445|24.272343355445|24.272343355445|24.272343355445|24.272343355445|24.272343355445|24.272343355445|24.053714017104|23.911904577889|23.68827734425|23.68827734425|23.518085696459|23.517872415383|23.486524884789|23.351694867444|22.956326375882|22.728141239925|22.669046644418|22.545150964879|22.545150964879|22.545150964879|22.545150964879|22.545150964879|22.545150964879|22.545150964879|22.282390295823|22.12565107675|22.12565107675|22.12565107675|22.12565107675|22.12565107675|21.924057540315|21.557840940045|-22.613713296461|-22.613713296461|-22.613713296461|-22.613713296461|-22.613713296461|-22.613713296461|-22.613713296461|-22.613713296461|21.720896705845|21.720896705845|21.720896705845|21.720896705845|21.720896705845|21.720896705845|21.720896705845|21.720896705845|21.47544117422|21.426177865254|21.426177865254|21.426177865254|21.426177865254|21.426177865254|21.426177865254|21.404318217207|21.404318217207|21.404318217207|21.359241569228|21.273601942799|-22.17549410602|-22.17549410602|-22.17549410602|-22.17549410602|-22.17549410602|-22.17549410602|-22.17549410602|-22.17549410602|-22.210548938872|-22.333943223028|-22.571687498728|-22.571687498728|-22.571687498728|-22.571687498728|-22.571687498728|-22.571687498728|-22.571687498728|-22.571687498728|-22.571687498728|-22.948542479055|-23.278380265255|-23.428088747146|-23.428088747146|-23.428088747146|-23.428088747146|-23.428088747146|-23.428088747146|-23.428088747146|-23.428088747146|-23.428088747146|-23.548748216614|-23.548748216614|-23.548748216614|-23.548748216614|-23.548748216614|-23.548748216614|-23.548748216614|-23.655274931574|-23.69028842427|-23.69028842427|-23.69028842427|-23.69028842427|-23.69028842427|-23.69028842427|-23.69028842427|-23.69028842427|-23.69028842427|-23.69028842427|-23.789517103392|-23.789517103392|-23.789517103392|-23.789517103392|-23.789517103392|-23.789517103392|-23.789517103392|-23.789517103392|-23.995019474248|-24.053353776115|-24.053726926532|-24.063860075815|-24.063860075815|-24.232632706172|-24.232632706172|-24.232632706172|-24.306259126141|-24.633620123813|-24.647803053382|-24.647803053382|-25.010892480747|-25.293214791501|-25.475793831309|-25.566782153635|-25.566782153635|-25.589758516449|-26.479663267893|25.33455613069|25.33455613069|25.207784980144|25.207784980144|25.207784980144|25.170873158073|25.106525731192|24.860662836152|24.860662836152|24.860662836152|24.860662836152||24.860662836152|24.77184793057|24.648719168393|24.64746650136|24.638296269449|24.483662233388|24.451188888122|24.451188888122|24.43798662774|24.106652965724|23.81517033067|23.799344892446|23.799344892446|23.632605096967|||23.345117274557|-24.360449995243|-24.360449995243|-24.360449995243|-24.360449995243|-24.360449995243|-24.360449995243|-24.360449995243|23.048932218881|23.048932218881|23.048932218881|23.048932218881|23.048932218881|23.048932218881|23.048932218881|23.048932218881|23.048932218881|23.048932218881|23.048932218881|23.048932218881|23.048932218881|23.048932218881|23.048932218881|23.037702083954|22.889142149105|22.889142149105|22.889142149105|22.889142149105|22.889142149105|22.889142149105|22.889142149105
03304|19826|/equities/geratherm-medical-ag|DAXTECH|5.4651022789525|5.4651022789525|5.4651022789525|5.4651022789525|5.4651022789525|5.3945581248123|5.3738179462586|5.3738179462586|5.3738179462586|5.3738179462586|5.3738179462586|5.3738179462586|-5.5818687026544|-5.5818687026544|-5.5818687026544|-5.5818687026544|-5.5818687026544|-5.5818687026544|-5.5818687026544|-5.5818687026544|-5.5818687026544|-5.5818687026544||-5.5818687026544|-5.5818687026544|-5.5818687026544|-5.5818687026544||-5.5818687026544||-5.5818687026544||-5.5818687026544|||-5.5818687026544|-5.5818687026544|-5.6337707196467|-5.6337707196467|-5.6337707196467|-5.673795142989|-5.673795142989|-5.673795142989|-5.673795142989|-5.673795142989|-5.673795142989|-5.673795142989|-5.673795142989|-5.7097723387134|-5.7636362868825|-5.8175391891256|-5.8175391891256|-5.8175391891256|-5.8528213212507|-5.8920236902786|-5.8978686986824|-5.8978686986824|5.6429098805746|5.6429098805746|5.6429098805746|-5.7823879584699|-5.7823879584699|-5.7823879584699|-5.7823879584699|-5.7823879584699|-5.7823879584699|-5.7823879584699|-5.8103449481885|-5.8103449481885|-5.8103449481885|-5.8103449481885|-5.8103449481885|-5.8103449481885|-5.8103449481885|-5.8103449481885|-5.8103449481885|-5.8753833658342|-5.8788683746632|-5.8788683746632|-5.9459649561043|-5.9482852276491|-5.9482852276491|-5.9482852276491|-5.9482852276491|-5.9703169196101|-6.0614631804329|-6.0849590999663|-6.1443991377155|-6.2048877294638|-6.208208752537|-6.2414512482506|-6.2414512482506|-6.2414512482506|-6.2414512482506|-6.2414512482506|-6.2960569425006|-6.3235270883296|-6.3235270883296|-6.4733636275104|-6.6529181551996|-6.6529181551996|-6.6841122433731|-6.6841122433731|-6.6841122433731|-6.7516499276565|-6.7516499276565|-6.7516499276565|-6.7516499276565|-6.7823887131398|-6.894320834763|-7.0270231179476|-7.085581242164|-7.1506458246266|-7.2896065671748|6.9059929362595|6.8927697596351|6.6558554633238|6.5676171761727|6.45508286467|6.45508286467|-6.6554632505796|-6.7532927284662|6.6150708854216|6.6150708854216|6.6150708854216|6.6150708854216|6.6150708854216|6.6150708854216|6.6150708854216|6.5945231848313|-6.7604410353304|-6.7604410353304|-6.7604410353304|-6.7604410353304|-6.7604410353304|-6.7604410353304|-6.7838233513966|-6.7848036072138|-6.8886706322965|-6.9151895808442|-6.977988221829|-7.0422092837149|-7.1089078526156|-7.1089078526156|-7.1089078526156|-7.1089078526156|-7.2432306718447|-7.26916389421|-7.26916389421|-7.26916389421|-7.26916389421|-7.26916389421|-7.26916389421|-7.3157376708297|-7.3513001316537|-7.3513001316537|6.8326541443237|6.8326541443237|6.8326541443237|6.8326541443237|6.8326541443237|6.7566717195373|6.7566717195373|6.6740799532843|6.6700206261521|6.6700206261521|6.6700206261521|6.6700206261521|6.6700206261521|6.6700206261521|6.6700206261521|6.6700206261521|6.6700206261521|6.6700206261521|6.6700206261521|6.6700206261521|6.6700206261521|6.6700206261521|6.6700206261521|6.6700206261521|-7.0666413682914|-7.0666413682914|-7.3462681657976|-7.495392508824|-7.495392508824|-7.5270131701568|-7.5270131701568|-7.5270131701568|-7.5411257340223|-7.5568063605395|-7.5742292788919|-7.5987033063539|-7.5987033063539|-7.5987033063539|-7.5987033063539|-7.5987033063539|-7.5987033063539|-7.5987033063539|-7.5987033063539|-7.63744809168|-7.6648160395522|-7.6648160395522|-7.6648160395522|-7.6648160395522||-7.6648160395522|-7.6648160395522|-7.6664620966271|-7.7155135572569|-7.7241609856121|-7.7241609856121|-7.7241609856121|-7.8256466855884|-7.8256466855884|-7.8256466855884|-7.8256466855884|-7.8256466855884|-7.8714774496615|-7.8714774496615|||-7.8740462471011|-7.8740462471011|-7.8744324054503|-7.8744324054503|-7.8744324054503|-7.8744324054503|-7.8744324054503|-7.8744324054503|-8.073813633365|-8.1864597844223|7.7255618045131|7.7255618045131|7.7255618045131|7.7255618045131|7.7255618045131|7.7255618045131|7.7255618045131|7.7255618045131|7.7255618045131|7.7255618045131|7.7255618045131|7.7255618045131|7.7255618045131|7.7206240174284|7.6244742896221|7.6244742896221|7.5438600674892|7.4298443943952|7.3142714931672|7.2877426150042|7.2877426150042
03305|19827|/equities/gft-technologies-ag|DAXTECH|30.147363426369|30.147363426369|29.968893427233|29.968893427233|29.968893427233|29.968893427233|29.968893427233|29.968893427233|29.968893427233|28.765436590358|-30.723266116923|-30.723266116923|-30.723266116923|-30.723266116923|-30.723266116923|-30.723266116923|-30.723266116923|-30.723266116923|-31.2947398205|28.878172096657|28.878172096657|28.878172096657|28.878172096657|28.878172096657|28.878172096657|28.878172096657|28.878172096657|28.878172096657|28.878172096657||28.878172096657|28.863523042916|28.659470916588|||28.494829076906|28.494829076906|28.494829076906|27.801794275566|-31.232946014615|-31.232946014615|-31.232946014615|-31.232946014615|-31.854384316572|-32.558204427437|-32.875783354128|30.874710263926|30.874710263926|30.74412387181|30.634580223303|30.422868508476|30.188743982468|30.024159124332|29.389064341604|29.332806400228|29.332806400228|29.332806400228|28.898674227318|28.721859854152|28.452418419669|28.452418419669|28.433232939477|28.433232939477|27.629148125908|27.18304738763|27.18304738763|27.18304738763|27.18304738763|27.18304738763|27.18304738763|27.170052737693|26.626725217479|25.888426276364|25.888426276364|25.858292942435|25.858292942435|25.858292942435|25.858292942435|25.858292942435|25.858292942435|25.858292942435|25.858292942435|25.586992560924|25.353325644136|25.249980031218|25.249980031218|25.249980031218|24.78442219757|24.259357865904|23.925128517402|23.925128517402|23.925128517402|23.925128517402|23.925128517402|23.925128517402|23.836809646037|23.470053388131|23.470053388131|23.470053388131|23.015614511186|-25.355412822675|-25.355412822675|-25.539027291697|-25.539027291697|-25.810030281722|-25.824170855255|-25.824170855255|-25.824170855255|-26.457967311775|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.626183739271|-26.633538183201|25.203119503064|25.203119503064|25.203119503064|25.203119503064|25.203119503064|25.203119503064|25.203119503064|25.203119503064|25.203119503064|25.203119503064|25.203119503064|25.203119503064|25.203119503064|25.203119503064|-27.090193911178|-27.090193911178|-27.090193911178|-27.090193911178|-27.090193911178|-27.090193911178|-27.090193911178|-27.297991827443|-27.575546665671|-27.725051583717|-28.277834987055|-28.435103815567|-28.435103815567|-28.435103815567|-28.435103815567|-28.995671185931|-30.037411487853|-30.632823116504|-30.632823116504|-30.632823116504|-30.632823116504|-30.632823116504|-30.632823116504|-30.632823116504|-30.767060364701|-30.767060364701|-30.767060364701|-30.767060364701|-30.767060364701|-30.767060364701|-30.767060364701|-30.767060364701|-30.767060364701|-30.767060364701|-30.767060364701|-30.767060364701|-30.767060364701|-30.767060364701|-30.767060364701|-31.573689638638|-31.573689638638|-31.573689638638|-31.924098954227|-32.135666619436|-32.291851214453|-33.206502044515|-33.758335524484|-34.021482924272|-36.018314127182|-37.075905857324|-37.365494464964|-37.365494464964|-37.365494464964|-37.365494464964|-37.365494464964|-37.365494464964||-37.365494464964|-37.365494464964|-37.365494464964|-37.467213868135|-37.608782366757|-37.608782366757|-37.727632810058|-37.727632810058|-37.727632810058|-37.727632810058|-37.727632810058|-37.727632810058|-37.727632810058|-37.727632810058|||-37.727632810058|-37.727632810058|-37.727632810058|-37.727632810058|-37.727632810058|-37.727632810058|-37.727632810058|-37.727632810058|-37.727632810058|-37.727632810058|-37.727632810058|-37.727632810058|-37.727632810058|-37.727632810058|-38.191212008252|-38.191212008252|-38.390236878676|-38.646588673173|-38.646588673173|-38.887877320778|-39.805974800864|-40.078860635536|-40.893179119712|-41.084089479056|-41.221209854116|-43.029120279936|38.657204447601|38.657204447601|38.657204447601|38.657204447601|38.657204447601
03306|6340|/equities/gigaset-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.21167533237294|-0.23611147978853|-0.2444016426134|-0.28694626847107|-0.40105141047194|-0.41833507301575|-0.41833507301575|-0.43581675359679|-0.44924083428331|-0.45893425496362|-0.47481584054388|-0.47622944245561|-0.47622944245561|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.5088802876382|-0.52820031867082|-0.54022257775791|-0.57202509708678|-0.5741050545997|-0.5741050545997|-0.57725059334652|-0.57725059334652|-0.57725059334652|-0.57725059334652|-0.57725059334652|-0.57725059334652|-0.57725059334652|-0.58616732661609|-0.65685256989669|0.45627661983019|0.45627661983019|0.45627661983019|0.45627661983019|0.45627661983019|0.45627661983019|0.45627661983019|0.45627661983019|0.45627661983019|0.45627661983019|0.45627661983019|0.45627661983019|0.45627661983019|0.45627661983019|0.45627661983019|0.45627661983019|0.45627661983019|0.45627661983019|0.45627661983019|0.45627661983019|0.45627661983019|0.45627661983019|0.45627661983019|0.45627661983019|0.45627661983019|0.45627661983019|0.45627661983019|0.45627661983019|0.45627661983019|0.45627661983019|0.40606122073658|0.40606122073658|0.40606122073658|0.33679025269358|0.31164233201609|0.31164233201609|0.31164233201609|0.3084914812762|0.30343498392442|0.25937219906227|-0.32806507715708|-0.32806507715708|-0.32806507715708|-0.32806507715708|-0.32806507715708||-0.32806507715708|-0.32806507715708|-0.32806507715708|-0.32806507715708|-0.32806507715708|-0.33918341905018|-0.34344515695964|-0.34344515695964|-0.34344515695964|-0.34344515695964|-0.34344515695964|-0.34344515695964|-0.34344515695964|-0.34344515695964|||-0.34344515695964|-0.34344515695964|-0.34344515695964|0.28592522845159|0.28592522845159|0.28592522845159|0.28592522845159|0.28592522845159|0.28592522845159|0.28592522845159|0.28592522845159|0.28592522845159|0.28592522845159|0.28592522845159|0.28592522845159|0.28592522845159|0.28592522845159|0.28592522845159|0.28592522845159|0.28592522845159|0.28592522845159|0.28592522845159|0.28592522845159|0.28592522845159|0.28592522845159|0.28592522845159|0.28592522845159|0.28592522845159|0.28592522845159|0.28380578872771|0.2771646038645
03307|19828|/equities/gk-software-ag|DAXTECH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-209.93148248869|-209.93148248869|-209.93148248869|200.46278801473|198.68245433917|198.68245433917|198.5413796436|198.5413796436|198.5413796436|198.5413796436|198.5413796436|198.5413796436|197.79799955999|197.79799955999|195.33111062222|193.70123402469|191.15275805517|191.15275805517|190.45911117067|190.45911117067|190.45911117067|190.45911117067|190.45911117067|189.33679714497|189.33679714497|189.33679714497|189.33679714497|189.33679714497|189.33679714497|189.33679714497|189.33679714497|189.33679714497|189.33679714497|189.33679714497|189.33679714497|189.33679714497|187.67977460552|187.58863845058|187.37366037225|187.37366037225|187.37366037225|187.37366037225|187.37366037225|187.37366037225|187.37366037225|187.37366037225|187.37366037225|187.37366037225|187.37366037225|187.37366037225|187.37366037225|187.37366037225|187.37366037225|187.37366037225|187.37366037225|187.37366037225|187.37366037225|187.37366037225|187.37366037225|187.37366037225|187.37366037225|187.37366037225|187.37366037225|187.37366037225|187.37366037225|187.37366037225||187.37366037225|187.37366037225|187.37366037225|187.37366037225|187.37366037225|187.37366037225|187.37366037225|187.37366037225|187.37366037225|187.37366037225|187.37366037225|187.33184485805|186.9242720645|186.83252451611|||186.61947168457|186.52526543194|186.52526543194|186.52526543194|186.52526543194|186.52526543194|185.45341181527|185.45341181527|185.15935086951|184.98816627645|184.2090736405|183.36563534383|182.40626149314|181.48473448375|181.48303916299|181.34782417443|181.19758529825|180.93064711009|180.24516955917|179.68352478417|179.41502516437|179.05002660408|178.78892251799|178.56532826626|178.56532826626|178.25036711388|177.97819110744|138.64444407581|138.64444407581|138.64444407581|138.64444407581
03308|19935|/equities/wilex-ag|DAXTECH|-3.4228977188414|-3.4228977188414|-3.4228977188414|-3.4228977188414|-3.4228977188414|-3.4228977188414|-3.4498863468508|-3.4698737208424|-3.4726373690563|-3.5301526540073|-3.5711517993816|-3.5711517993816|-3.5711517993816|-3.5711517993816|-3.5711517993816|-3.5711517993816|-3.6735020549439|-3.6927799948214|-3.7046665522491|-3.7046665522491|-3.7407405346671|-3.7824895216402|-3.8255439018073|-3.8656043316328|-3.9317302177333|-3.9317302177333|-3.9317302177333|-3.9317302177333|-3.9317302177333||-3.9317302177333|-3.9317302177333|-3.9317302177333|||-3.9317302177333|-3.9317302177333|-3.9317302177333|-3.9317302177333|-3.9317302177333|-3.9569224196433|-3.9638026641209|-3.9764473754387|3.3742865375249|3.3742865375249|3.3742865375249|3.3742865375249|3.3742865375249|2.8536515822641|2.6646129279922|-2.9329590145519|-2.9329590145519||-2.9329590145519|-2.9541964926286|-2.9541964926286|-2.9541964926286|-2.9541964926286|-2.9541964926286|-2.9541964926286|-2.9541964926286|-2.9541964926286|-2.9541964926286|-2.9541964926286|-2.9541964926286|-2.9541964926286|-2.9541964926286|-2.9541964926286|-2.9541964926286|-2.9541964926286|-2.9541964926286|-2.9541964926286|-3.0249339197354|-3.0249339197354|-3.0420172300697|-3.0420172300697|-3.130574765775|-3.1545274422935|-3.1672526516706|-3.220836180028|-3.322637301385|-3.322637301385|-3.3618192470732|-3.3628590881337|-3.3628590881337|-3.3628590881337|-3.4142704553945|-3.4142704553945|-3.4436338287308|-3.4595931483324|-3.4656590701271|-3.4690656530779|-3.504155142798|-3.504155142798|-3.5474557239032|-3.5474557239032|-3.5474557239032|-3.5497155965264|-3.5497155965264|-3.5497155965264|-3.5497155965264|-3.5497155965264|-3.5497155965264|-3.5497155965264|-3.5497155965264|-3.5497155965264|-3.5497155965264|-3.5497155965264|-3.5497155965264|-3.5497155965264|-3.5497155965264|-3.5602394807003|-3.5771770803825|-3.5771770803825|-3.5771770803825|-3.5771770803825|-3.5771770803825|-3.5771770803825|-3.5771770803825|-3.5771770803825|-3.5771770803825|-3.5771770803825|-3.5771770803825|-3.5804037567882|-3.5804037567882|-3.5804485609033|-3.615800735624|-3.615800735624|-3.6205564851027|-3.6205564851027|-3.6850627124819|-3.6850697001387|-3.688966349382|-3.7339319162665|-3.7339319162665|-3.7339319162665|-3.7584847996137|-3.7584847996137|-3.7584847996137|-3.7584847996137|-3.7584847996137|-3.7584847996137|-3.7584847996137|-3.7584847996137|-3.7584847996137|-3.7584847996137|-3.7584847996137|-3.7584847996137|-3.7584847996137|-3.7724793494607|-3.7724793494607|-3.7724793494607|-3.7724793494607|-3.790033492104|-3.790033492104|-3.790033492104|-3.790033492104|-3.790033492104|-3.8433705266491|-3.8747167862216|-3.8747167862216|-3.9413519873398|-3.9481688885973|-3.9535210032249|-3.9594677972555|-3.9695169333405|-3.9695169333405|-3.9695169333405|-3.9828284264519|-3.9828284264519|-3.9828284264519|-3.9858550921981|-3.9858550921981|-3.9858550921981|-4.0053042667515|-4.0053042667515|-4.0053042667515|-4.0053042667515|-4.0053042667515|-4.0053042667515|-4.0053042667515|-4.0053042667515|-4.0053042667515|-4.0053042667515|-4.0670048679916|-4.0998006829907|-4.0998006829907|-4.0998006829907|-4.0998006829907|-4.0998006829907|-4.1224357700383|-4.1224357700383|-4.1224357700383|-4.1227064238694|-4.1371144657962|-4.1371144657962|-4.1371144657962|-4.1901271481903|-4.2026847580213|-4.2026847580213|-4.2026847580213|-4.2390552674716|-4.2390552674716|-4.2874139575539||-4.2874139575539|-4.314904189593|-4.340449227764|-4.4143879831652|-4.4493200183819|-4.4614664582092|-4.5232961738196|-4.540427536151|-4.540427536151|-4.5749192970562|-4.6054661558258|-4.6582957159796|-4.7386619130019|-4.7974022272829|||-4.8282246991003|-4.8646939511657|-4.889182550639|-4.889182550639|-4.889182550639|-4.9846697464231|-4.9846697464231|-4.9846697464231|-4.9846697464231|-4.9846697464231|-4.9857441203068|-5.0613822425151|-5.0787644827058|-5.0787644827058|-5.0787644827058|-5.0787644827058|-5.0787644827058|-5.0787644827058|-5.0787644827058|-5.0787644827058|-5.0787644827058|-5.0787644827058|-5.0787644827058|-5.0787644827058|-5.0787644827058|-5.0861067809773|-5.0861067809773|-5.0861067809773|-5.0861067809773|-5.0861067809773|-5.0861067809773
03309|1166364|/equities/hensoldt-ag|DAXTECH/MSCI_EU_SMALLCAP|27.416786219651|27.215318602516|26.682576093623|26.252862093127|25.757237484029|25.757237484029|25.5773552351|25.5773552351|25.5773552351|25.5773552351|25.5773552351|25.5773552351|25.5773552351|25.5773552351|25.5773552351|25.5773552351|25.512617368698|25.504018539853|24.866688139645|24.861874985924|24.502082851453|-26.083380580182|-26.083380580182|-26.083380580182|-26.083380580182|-26.083380580182|-26.083380580182|-26.083380580182|-26.083380580182||-26.083380580182|-26.083380580182|-26.190717008668|||-26.190717008668|-26.361411196386|-26.361411196386|-26.361411196386|-26.361411196386|-26.516411205483|-26.516411205483|-26.516411205483|-26.516411205483|-26.516411205483|-26.516411205483|-26.516411205483|-26.516411205483|-26.773789507761|-26.945390129468|-26.945390129468|-26.945390129468|-27.339321454787|-28.199246230417|-29.365829272064|-29.57469159818|-29.57469159818|-29.57469159818|-29.57469159818|-29.57469159818|-29.57469159818|-29.57469159818|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|26.566095446309|25.89677195942|25.559747329416|24.816990643947|24.816990643947|24.816990643947|-27.614454500975|-28.342727706501|-28.440807392938|-29.348675359999|-29.630829812778|-29.630829812778|-29.630829812778|-29.698698893403|-29.786332756518|-30.537036743692|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.136208003379|-31.635786208419|-32.425318568843|-32.824798524267|-32.944421768944|-32.944421768944|-32.944421768944|-32.944421768944|-32.944421768944|-32.944421768944|-32.944421768944|-33.021580802909|30.521734083562|30.521734083562|30.521734083562|30.521734083562|30.521734083562|30.521734083562|30.521734083562|30.521734083562|30.521734083562|30.521734083562|30.521734083562|30.413038082552|29.891153145314|29.826836480565|29.442042233621|29.226713050377|28.815236794696|27.870264198765|-30.584191449161|-30.584191449161|-30.584191449161|-30.584191449161|-30.584191449161|-30.584191449161|-30.584191449161|-30.584191449161|-30.584191449161|-30.584191449161|-30.584191449161|-30.584191449161|-30.584191449161|-30.584191449161|-30.584191449161|-30.584191449161|-30.584191449161|-30.584191449161|-30.584191449161|-30.584191449161|-30.584191449161|-30.584191449161|-31.174657008909|-31.798508270871|-32.823898748437|-33.120081454201|-33.120081454201|-33.120081454201|-33.134144463716|-33.134144463716|-33.134144463716|-34.122382233075|-34.229315092753|-34.653968796737|-34.653968796737|-34.653968796737|-34.653968796737|-34.653968796737|-34.653968796737|-34.653968796737|-34.653968796737|-34.653968796737|-34.653968796737|-34.653968796737|-34.743665241909|-34.743665241909|-35.849626991166|33.10810096925|33.10810096925||33.10810096925|33.10810096925|33.10810096925|33.10810096925|33.10810096925|33.10810096925|33.10810096925|33.10810096925|33.10810096925|33.090112561048|31.866791268257|31.196659872047|31.196659872047|31.196659872047|||31.196659872047|31.196659872047|31.196659872047|31.196659872047|31.196659872047|31.196659872047|31.196659872047|31.196659872047|31.196659872047|31.196659872047|31.196659872047|31.196659872047|31.196659872047|31.196659872047|31.196659872047|31.196659872047|31.196659872047|31.196659872047|31.032080094335|31.032080094335|31.032080094335|30.708122320526|30.708122320526|30.320136038852|29.652928847287|29.058810995921|28.33772974704|28.33772974704|27.916921941156|27.371581015449|26.894288723332
03310|19921|/equities/tomorrow-focus-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03311|19840|/equities/init-innovation-in-traffic-systems|DAXTECH|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|30.509747232121|29.821942767746|29.67052172549|29.67052172549|29.67052172549|29.67052172549|29.67052172549|29.67052172549|29.67052172549|29.67052172549|29.190634638296|29.190634638296|29.190634638296|29.161343993245|29.161343993245||29.161343993245|29.161343993245|29.161343993245|||29.161343993245|29.161343993245|29.161343993245|29.161343993245|29.161343993245|29.161343993245|29.161343993245|29.161343993245|29.161343993245|29.161343993245|29.161343993245|29.161343993245|29.161343993245|29.161343993245|29.161343993245|29.161343993245|29.161343993245|28.651493749684|28.590548949844|28.128387722049|27.648009469815|27.648009469815|27.329779644327|27.329779644327|27.329779644327|26.705311266931|25.439234380758|25.382137230257|25.382137230257|25.382137230257|25.382137230257|25.382137230257|25.382137230257|25.382137230257|25.382137230257|25.335928452134|25.335928452134|25.335928452134|25.335928452134|25.335928452134|25.335928452134|25.335928452134|25.335928452134|25.335928452134|25.335928452134|25.335928452134|25.335928452134|25.335928452134|25.335928452134|25.335928452134|25.335928452134|23.211727916936|23.211727916936|23.211727916936|23.211727916936|23.211727916936|23.211727916936|23.211727916936|-25.511845998252|-25.511845998252|-25.511845998252|-25.511845998252|-25.929828463091|-26.072032091898|-26.435591509918|-26.495102037964|-26.889002497525|-27.637780171335|-27.753088401093|-27.914541904942|-28.827269758136|-29.069188132717|-29.087986220733|-29.475393706628|-29.475393706628|-29.475393706628|-29.475393706628|-29.475393706628|-29.475393706628|-29.475393706628|-29.475393706628|-29.475393706628|-29.475393706628|-29.475393706628|-29.475393706628|-29.475393706628|-29.475393706628|-29.475393706628|-29.561597331154|-29.561597331154|-30.507330346756|-31.491478311412|-31.573986377101|-31.573986377101|-31.573986377101|-31.573986377101|-31.573986377101|-31.573986377101|-31.632207170439|-32.030231545713|-32.30376540153|-32.30376540153|30.030288298971|30.030288298971|30.030288298971|30.030288298971|30.030288298971|30.030288298971|30.030288298971|30.030288298971|30.030288298971|30.030288298971|29.683654555619|29.573646273805|29.573646273805|29.398496431988|29.103884373419|28.943205473945|28.692450123943|28.341611100476|27.996233835531|27.97359338371|27.909548288894|-30.377902292318|-30.377902292318|-30.377902292318|-30.377902292318|-30.377902292318|-30.377902292318|-30.377902292318|-30.377902292318|-30.377902292318|-30.377902292318|-30.377902292318|-30.377902292318|-30.377902292318|-30.377902292318|-30.377902292318|-30.377902292318|-30.377902292318|-30.377902292318|-30.377902292318|-30.377902292318|-30.377902292318|-30.377902292318|-30.377902292318|-30.377902292318|-30.377902292318|-30.377902292318|-30.592114209143|-31.50790463444|-31.658782227795|-31.920869544657|30.075116259369|30.075116259369|30.075116259369|30.075116259369|30.075116259369|30.075116259369|30.075116259369|30.075116259369|30.075116259369|30.075116259369|29.803741779085|29.803741779085|29.803741779085|29.803741779085|29.803741779085|29.803741779085||29.803741779085|29.803741779085|29.803741779085|29.803741779085|29.803741779085|29.803741779085|29.803741779085|29.803741779085|29.803741779085|29.803741779085|29.304156133594|29.087953590753|27.319946844713|26.720907604464|||26.720907604464|26.720907604464|26.720907604464|26.720907604464|26.720907604464|26.365020629997|-28.880531772217|-28.880531772217|-28.880531772217|-28.880531772217|-28.880531772217|-28.880531772217|-28.880531772217|-28.880531772217|-28.880531772217|-28.880531772217|-29.289479768101|-29.674421879785|-29.699357453471|-30.35484201763|27.38633868904|27.38633868904|27.38633868904|27.38633868904|27.38633868904|27.38633868904|27.38633868904|27.38633868904|27.38633868904|27.38633868904|27.38633868904
03312|19842|/equities/intershop-communications-ag|DAXTECH|-2.0378709249791||-2.0378709249791|-2.0378709249791|-2.0378709249791|-2.0378709249791|-2.0651343523459|-2.0715381833135|-2.102264639649|-2.1219607756239|-2.1582897554616|-2.1669886256567||-2.1799873671389|-2.1855415328186|-2.1972683782755|-2.2362723801378|-2.2362723801378|-2.2362723801378|-2.2362723801378|-2.2362723801378|-2.2362723801378|-2.2362723801378|-2.2362723801378|-2.2362723801378|-2.2362723801378|-2.2362723801378|-2.2362723801378|-2.2362723801378||-2.2362723801378|-2.2362723801378|-2.2362723801378|||-2.2362723801378|-2.2397470776509|-2.3380522666453|-2.3742248612508|2.0275280787034|1.6739199904914|1.5060222511286|1.4458580750883|1.4435731538673|1.4435731538673|1.4435731538673||1.4435731538673|1.4435731538673|1.4435731538673|1.4426208609606|1.4426208609606|-1.6318267384803|-1.6318267384803|-1.6318267384803|-1.6318267384803|-1.633974165788|-1.637975579741|-1.637975579741|-1.637975579741|-1.6556797420566|-1.6556797420566|-1.6888107498029|1.5392702835846|1.5392702835846|1.5392702835846|1.5392702835846|-1.6258222933035|-1.6258222933035|-1.6258222933035|-1.6258222933035|-1.6258222933035|-1.6258222933035|-1.6258222933035|-1.6290704026935|-1.6290704026935|-1.6290704026935|-1.6493153215334|-1.6493153215334|-1.6695170204822|-1.6741505931996|-1.6741505931996|-1.6741505931996|-1.6741505931996|-1.6741505931996|-1.6741505931996|-1.6741505931996|-1.6741505931996|-1.6741505931996|-1.6741505931996|-1.6741505931996|-1.6741505931996|-1.7007228744453|-1.7071567063335|-1.7071567063335|-1.7071567063335|-1.7071567063335|-1.7071567063335|-1.7596186139852|-1.7773540128901|-1.7955605264596|-1.7955605264596|-1.806456148193|-1.8305631237826|-1.8305631237826|-1.8620145936367|-1.8894606717822|-1.8919657624398|-1.8919657624398|-1.8919657624398|-1.8919657624398|-1.8919657624398|-1.8919657624398|-1.8919657624398|-1.8919657624398|-1.8919657624398|-1.8919657624398|-1.8919657624398|-1.9210730897755|-1.9242200197171|-1.9242200197171|-1.9242200197171|-1.9242200197171|-1.9242200197171|-1.9242200197171|-1.9242200197171|-1.9457036170193|-1.9457036170193|-2.0157761503675|-2.0157761503675|1.8085004307482|1.8085004307482|1.8085004307482|1.8085004307482|1.8085004307482|1.8085004307482|1.8085004307482|1.8085004307482|1.8085004307482|-2.0278335234052|-2.0278335234052|-2.0278335234052|-2.0278335234052|-2.0851584081748|-2.0851584081748|-2.0851584081748|-2.0851584081748|-2.0851584081748|-2.0851584081748|-2.0851584081748|-2.1740648553216|-2.2186831749637|-2.2363146452064|-2.2453378592782|-2.2453378592782|-2.2453378592782|-2.2453378592782|-2.2453378592782|-2.2453378592782|-2.2453378592782|-2.2453378592782|-2.2492643103393|-2.2805732882798|-2.2805732882798|-2.3217804430232|-2.3217804430232|-2.3217804430232|-2.3217804430232|-2.3217804430232|-2.3217804430232|-2.3217804430232|-2.3486449186786|-2.350161029761|-2.3585122579391|-2.4143978202852|-2.4143978202852|-2.4235165183042|-2.4235165183042|-2.4235165183042|-2.4235165183042|-2.4235165183042|-2.4235165183042|-2.4235165183042|-2.4235165183042|-2.4235165183042|-2.4235165183042|-2.4235165183042|-2.4235165183042|-2.4687194427801|-2.4687194427801|-2.4687194427801|-2.4839087637136|-2.4839087637136|-2.4839087637136|-2.5060097411683|-2.5407870072045|-2.5407870072045|-2.5407870072045|-2.5407870072045|-2.5407870072045|-2.5407870072045|-2.5407870072045|-2.5407870072045|-2.5942077656496||-2.655786384025|-2.6588727967578|-2.6588727967578|-2.6588727967578|-2.6588727967578|-2.6588727967578|-2.6588727967578|-2.6588727967578|-2.6588727967578|-2.6588727967578|-2.6588727967578|-2.6588727967578|-2.6588727967578|-2.6588727967578|||-2.6588727967578|-2.6588727967578|-2.6588727967578|-2.6588727967578|-2.6588727967578|-2.6588727967578|-2.680028255172|-2.680028255172|-2.7604346612302|-2.7604346612302|-2.7604346612302|-2.7604346612302|-2.8339316480944|-2.8339316480944|-2.8931831469849|-2.8931831469849|-2.8931831469849|-2.8931831469849|-2.8931831469849|-2.9381891183298|-2.9381891183298|-2.9679468001713|-2.9679468001713|-2.9679468001713|-2.9679468001713|-2.9679468001713|-2.9679468001713|-2.9679468001713|-3.0088297620735|-3.0909219069968|-3.1304689031719
03313|19843|/equities/intica-systems-ag|DAXTECH||-5.5457265976012|-5.5457265976012|-5.5675637254672|-5.5675637254672|-5.6071773528999||-5.6071773528999|-5.7774191697379|-5.8749104429108|-5.9816793336817|-5.9816793336817|-6.0324216567089|-6.1832462640393|-6.3258293041243|5.8199639280326|5.8199639280326|5.7748850723794|5.7748850723794|5.7748850723794|5.7748850723794|5.7748850723794|5.7748850723794|5.7748850723794|5.7748850723794|5.7748850723794|5.7582056942572|5.6785617076677|5.6372907915956||5.3803231759476|-5.7389260803003|-5.7389260803003|||-5.7389260803003|-5.8202002144343|-5.8202002144343|-5.8202002144343|-5.8931900106106|-5.8931900106106||-5.8931900106106||-5.8931900106106|-5.8931900106106|-5.8931900106106|-6.0924331967736|5.7229220405154|5.7229220405154|5.4865799761407||5.3300366843915|5.3300366843915|5.1176379302372|5.1176379302372||-5.2302002961708|-5.2302002961708|-5.2602225470623|-5.2935806036084|-5.3306451108819|-5.3718278967414||-5.7442530617751|-6.018614502487||-6.2235982866168|6.1407087375925|6.1407087375925|6.1407087375925|6.1407087375925|-6.1950494379928|-6.1950494379928|-6.1950494379928|-6.2389439577449|-6.2488266091202|-6.2598073328705|-6.2720081370375|-6.285564586112|-6.3006273073058|-6.3173636641879|-6.335959616279|-6.3566217852692|-6.3795797508139|-6.405088601419|-6.4084316733906|-6.6899240020723|-6.8526932932504|-6.8668813680684|-6.902090440754|-6.9412117385907|-6.94579081006|-6.9508786672481|-6.9565318419015|-6.9628131470719|-6.9697923750391|-6.9775470727804|-6.986163403604|-6.9957371045192|-7.0063745499805|-7.0181939338264|-7.0646597251426|-7.0773997157956|-7.0915552609657|-7.1072836444879|-7.1580930866693|-7.208992445678|-7.2266582517828|-7.2462869252326|-7.2930964193478|7.149799343962|7.149799343962|7.149799343962|7.1108881599578|7.0398755213588|7.0165283570653|6.9905870634059|6.947614511642|-7.1869293606159|-7.1882550093726|-7.3258389204957|-7.3509321444805|-7.3523856790928|-7.3523856790928|-7.4248729184897|7.2501414136057|7.2251569248973|-7.2664925281936|-7.279436131841|-7.2938179136714|-7.3514641789817|-7.3629122158376|-7.3629122158376|-7.3629122158376|-7.3629122158376|-7.3629122158376|-7.3629122158376|-7.3629122158376|-7.3629122158376|-7.3629122158376|-7.3629122158376|-7.4087913721234|-7.4514349532824|-7.5793719371933|7.4803537002291|7.4803537002291|7.4803537002291|7.3522884775932|-7.5477111409371|-7.5585679555673|-7.5706310829342|-7.5840345577863|-7.598927307622|-7.6154748074395|-7.6588610137151|7.5123767361987|7.4970852518466|7.4800947136776|7.4612163379343|7.431906840818|-7.6145478910684|-7.6994979322486|-7.7161085539982|7.6211130143295|7.6211130143295|7.6211130143295|7.6067922381439|7.5982003893722|7.5982003893722|7.5452225171051|7.5169138867017|7.4655197103814|7.4655197103814|7.4655197103814|7.3938517933514|7.3938517933514|7.3653908709052|7.3337676237427|7.2986306824511|7.2745439346712|7.2745439346712|6.8522710067344|-6.9397885968273|-6.9397885968273|-6.9664317954453|-7.1210355878839|-7.2529312052985|-7.2529312052985|-7.2529312052985|-7.2529312052985|-7.3052141149377|-7.3052141149377|-7.3052141149377|-7.3052141149377|-7.3052141149377|-7.3052141149377|-7.3052141149377|-7.3052141149377|-7.3052141149377|-7.3052141149377|-7.3052141149377|-7.3052141149377|-7.3052141149377||-7.3052141149377|-7.3052141149377|-7.4502379584683|-7.4972075150794|-7.4972075150794|-7.5191194400066|-7.5205175916934|-7.5205175916934|-7.5255750065142|-7.550583138591|-7.550583138591|-7.550583138591|-7.7228699420623|-7.7531888457065|||-7.8493072775564|-7.8493072775564|7.6516990328768|7.6516990328768|7.6516990328768|7.6516990328768|7.6516990328768|7.6516990328768|7.6516990328768|7.6516990328768|7.6516990328768||-7.831236173962|-7.831236173962|-7.8624846165428|-7.8857832417382|-7.8857832417382|-7.9703147130424|-8.0170161411955|-8.107795839596|-8.1167232110767|-8.1167232110767|-8.1231148923215|-8.1231148923215|-8.2756832931634|-8.4868701403004|8.3368110188001|8.2874990447851|8.2874990447851|8.2874990447851|8.2874990447851
03314|19844|/equities/invision-software-ag|DAXTECH||-6.1889292511736|-6.20434357116||-6.20434357116|-6.20434357116||-6.20434357116|-6.20434357116|-6.20434357116|-6.243715142645|-6.2902388831394|-6.2974877380019|-6.3055420211824|-6.3144912247164|-6.3538869492154|-6.3538869492154|-6.3538869492154|-6.3538869492154|-6.3538869492154|-6.3538869492154|-6.3538869492154|-6.3902761914622|-6.3902761914622|-6.3902761914622|-6.3902761914622|-6.3902761914622|-6.3902761914622|-6.3902761914622||-6.3902761914622|-6.4225293506396|6.0990378104595|||6.0990378104595|6.0850420751999|6.0444911628775|6.0105457471269|5.9478287615663|5.9236944042901|5.9236944042901|5.9236944042901|5.9236944042901|5.9236944042901|5.9236944042901|5.9236944042901|5.5929939308939|5.569993235356|5.524374272213|-5.6754701192268|-5.6754701192268|-5.6754701192268|-5.6754701192268|-5.6754701192268|-5.7283002596308|-5.7814445209955|-5.8016050339247|-5.8124219995905|-5.8124219995905|-5.8124219995905|-5.8124219995905||-5.8585460223005|-5.8585460223005|-5.9483843950482|-5.9704271056091|-6.0116284416093|-6.0116284416093|-6.0116284416093|-6.0295871679401|-6.0495413083076|-6.0717125753826|-6.1296807770669|-6.1552008528113|-6.1835564925273|-6.2817293619668|-6.4880324972509|-6.5589250075419|-6.6821389714434|-6.7023766349371|-6.8498629277079|-6.9938447593619|-6.9938447593619|-6.9938447593619|-7.0098275209985|-7.0942527481275|-7.1436143129355|-7.2095714111335|-7.3439682875747|-7.3544092084163|-7.4117888052766|-7.4117888052766|-7.4117888052766|-7.4117888052766|-7.4117888052766|-7.4117888052766|-7.440876439711|-7.4509738324974|-7.4621931578158|-7.4746590748361|-7.4885100937476|-7.5028127525321|-7.5028127525321|-7.5028127525321|-7.5028127525321|-7.5028127525321|-7.5028127525321|-7.5633487816788|-7.5633487816788|-7.5870542124617|7.440254884641|7.440254884641|7.440254884641|7.416949861227|7.4071670225271|7.4071670225271|7.4071670225271||6.6690744747727|6.4961936330364|5.9152155292879|5.7915179566978|5.7915179566978|5.7915179566978|5.7915179566978|5.7915179566978|5.7915179566978|5.7915179566978|5.7915179566978|5.7915179566978|5.7915179566978|-6.0045150005376|-6.0045150005376|-6.0045150005376|-6.0045150005376|-6.0045150005376|-6.0045150005376|-6.0045150005376|-6.0439055455565|-6.1085251129262|-6.1085251129262||||-6.4483611094281|-6.5759568730245|-6.6760632505296|-6.7956257915362|-6.8173620011922|-7.0983949745591|-7.0983949745591|-7.0983949745591|-7.0983949745591|-7.1148833262585|-7.1332037170355|-7.1535597067878|-7.1761774731792|-7.2013083247252|-7.2292314931096|-7.2447305692495|-7.2447305692495|-7.2613291683458|-7.2613291683458|-7.2613291683458|-7.2613291683458|-7.3070322079419|-7.3178835306585|-7.3178835306585|-7.3178835306585|-7.3178835306585|-7.3178835306585|-7.3178835306585|-7.5059817272226|-7.592757591252|-7.6332942386186|-7.6332942386186|-7.6332942386186|-7.6332942386186|-7.6332942386186|-7.6332942386186|-7.6332942386186|-7.6332942386186|-7.6332942386186|-7.6332942386186|-7.6332942386186|-7.6332942386186|-7.6332942386186|-7.6342158471783|-7.7796841898715|-7.9163157453311|-8.1125730927535|-8.1639703573725|-8.4405224391643|-8.5256448730059|-8.5256448730059|8.3918916601583|8.3918916601583|8.3918916601583|8.3918916601583|8.3465463738358|8.318384817432|8.2370940084707|-8.4941567221587||-8.4941567221587|-8.4941567221587|-8.4941567221587|-8.5712846958312|-8.6875324858171|-8.6875324858171|-8.6875324858171|-8.6875324858171|-8.6875324858171|-8.6875324858171|-8.6875324858171|-8.6875324858171|-8.7778134492748|-8.8503485948635|||-9.0337202582969|-9.2041340441852|-9.4907041756476|8.8475873362177|8.8475873362177|8.5973196439339|8.5414662286521|8.4794068783391|8.360451853923|8.1421686418101|7.8524094430655|7.7554550532996|-8.5556863077466|-8.5556863077466|-8.5556863077466|-8.6924293050042|-9.2665877881835|-9.6823197010701|-9.6942443454205|-9.7102717386284|-9.7919686090724|-9.841076295881|-9.984529620308|-10.02725509129|-10.074727836826|-10.127475331865|-10.186083659687|-10.284537325477|-10.468981000589|-10.468981000589|-10.468981000589
03315|19847|/equities/ivu-traffic-technologies-ag|DAXTECH|13.425423987225|13.425423987225|13.425423987225|13.425423987225|12.818248518656|-14.075721527228|-14.075721527228|-14.075721527228|-14.21348334081|-14.21348334081|-14.304981769534|-14.314308191389|-14.314308191389|-14.314308191389|-14.314308191389|-14.337417774547|-14.337417774547|-14.527130530001|-14.659034011233|-14.666477122861|-14.666477122861|-14.666477122861|-14.666477122861|-14.666477122861|-14.666477122861|-14.666477122861|-14.786085834059|-14.890229142194|-14.890229142194||-15.002476864927|-15.024974432116|-15.117749680551|||-15.228611192739|-15.277204947508|-15.277204947508|-15.277204947508|-15.277204947508|-15.277204947508|-15.277204947508|-15.529116741857|-15.641240932368|-15.833600417136|-15.894000414741|-16.027778603117|14.727052727136|14.727052727136|14.727052727136|14.698947366512|14.358830434786|14.275443807998|14.275443807998|14.275443807998|14.275443807998|14.275443807998|14.275443807998|14.275443807998|14.275443807998|14.275443807998|14.275443807998|14.275443807998|14.275443807998|14.275443807998|14.275443807998|14.275443807998|13.931604084879|13.628449053135|13.393832200729|13.299813528815|13.223126327505|12.986806776247|12.77311839232|12.745687422588|12.364096890373|12.016097094398|-13.441114800235|-13.441114800235|-13.441114800235|-13.441114800235|-13.441114800235|-13.79772601677|-13.79772601677|-13.79772601677|-13.79772601677|-13.79772601677|-13.79772601677|-13.79772601677|-13.850807249027|-14.105341076274|-14.187458526229|-14.187458526229|-14.371620667351|-14.429578423911|-14.433975988421|-14.47392086457|-14.47392086457|-14.659912103533|-14.725394180772|-14.725394180772|-14.725394180772|-14.854882111547|-15.02209129863|-15.176767937928|-15.209300737717|-15.209300737717|-15.209300737717|-15.209300737717|-15.209300737717|-15.209300737717|-15.209300737717|-15.209300737717|-15.209300737717|-15.209300737717|-15.209300737717|-15.209300737717|-15.209300737717|-15.209300737717|-15.209300737717|-15.209300737717|-15.342710856148|-15.342710856148|-15.342710856148|-15.342710856148|-15.342710856148|-15.342710856148|-15.342710856148|-15.342710856148|-15.353012221333|-15.478686831584|-15.478686831584|-15.478686831584|-15.478686831584|-15.478686831584|-15.478686831584|-15.478686831584|-15.478686831584|-15.478686831584|-15.861874286985|-15.921843799841|-15.921843799841|-15.921843799841|-15.921843799841|-15.921843799841|-15.921843799841|-15.921843799841|-15.921843799841|-15.921843799841|-15.921843799841|-15.967215207491|-15.967215207491|-16.013572219648|-16.082064574194|-16.082064574194|-16.08784976848|-16.234390008052|-16.234390008052|-16.234390008052|-16.266330529136|-16.266330529136|-16.266330529136|-16.266330529136|-16.412589286082|-16.542877062949|-16.701463464074|-16.701463464074|-16.701463464074|15.641809087282|15.641809087282|15.641809087282|15.641809087282|15.641809087282|15.641809087282|15.641809087282|15.641809087282|15.641809087282|15.641809087282|15.641809087282|15.641809087282|15.641809087282|15.641809087282|15.641809087282|15.641809087282|15.641809087282|15.641809087282|-16.790212148555|-17.09912474302|-17.206804621523|-17.327561286098|-17.447290211923|16.285624976165|16.285624976165|16.285624976165|16.285624976165|16.285624976165|16.285624976165|16.285624976165|16.285624976165|16.285624976165|16.285624976165|16.285624976165|16.285624976165|16.285624976165||16.285624976165|16.285624976165|16.285624976165|15.977361143968|15.965970926687|15.965970926687|15.965970926687|15.965970926687|15.965970926687|15.965970926687|15.965970926687|15.965970926687|15.965970926687|15.965970926687|||15.965970926687|15.965970926687|15.965970926687|15.965970926687|15.965970926687|15.965970926687|15.965970926687|15.878582732898|15.878582732898|15.878582732898|15.878582732898|15.878582732898|15.878582732898|15.878582732898|15.878582732898|15.878582732898|15.878582732898|15.878582732898|15.878582732898|15.878582732898|15.878582732898|15.878582732898|15.878582732898|15.878582732898|15.878582732898|15.878582732898|15.878582732898|15.878582732898|15.878582732898|15.878582732898|15.878582732898
03316|25375|/equities/jenoptik-exch|DAXTECH/MSCI_EU_SMALLCAP|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|27.483157013126|26.670174119945|25.681304399697|25.663671432301|25.531857104616|25.184285688749|-27.814942451879|-27.814942451879|-27.814942451879|-27.814942451879|-27.814942451879|-27.814942451879|-27.814942451879|-27.814942451879|-27.814942451879|-28.193269513894|-28.900299786251|26.956667006848||26.956667006848|26.921934932394|26.921934932394|||26.663260612138|26.628068457321|26.572299332834|26.201442978357|25.939380722548|25.920423381091|25.871581254801|25.238423120535|24.750470121213|24.733375995732|24.733375995732|24.733375995732|24.733375995732|24.443302635028|24.443302635028|23.972558343493|23.178398384079|22.851552925093|22.52093902713|22.52093902713|22.52093902713|22.52093902713|22.52093902713|22.52093902713|22.52093902713|22.52093902713|22.52093902713|22.52093902713|22.298820030754|21.708785966244|21.708785966244|21.708785966244|21.708785966244|21.708785966244|21.708785966244|21.474206345177|21.268008648131|20.621120597228|20.386801138304|-21.944589563688|-21.944589563688|-21.944589563688|-21.944589563688|-21.944589563688|-21.944589563688|-22.215099489777|-22.756777617765|-23.296418875933|-23.628242513074|-23.783603690878|-24.245114457624|-24.450244734658|-24.450244734658|-24.450244734658|-24.450244734658|-24.450244734658|-24.478944016549|-24.478944016549|-24.846603606645|-25.291755756604|-25.291755756604|-25.291755756604|-25.291755756604|-25.291755756604|-25.669729322049|-25.733032219778|-26.020034464609|-26.545594277659|-26.839548709965|-26.950686945711|-26.950686945711|-26.950686945711|-26.950686945711|-26.950686945711|-26.950686945711|-26.950686945711|-27.242986376853|-27.576881459131|-27.576881459131|-27.576881459131|-27.576881459131|-27.576881459131|-27.576881459131|-27.576881459131|-27.576881459131|-27.576881459131|-27.576881459131|-27.576881459131|-27.696274148552|-27.696274148552|-27.772525852619|-28.457251727248|-28.8413915498|-29.294878944527|-29.32431070978|-29.631455873721|-30.148283931142|-30.297967495844|-30.297967495844|-30.297967495844|-30.297967495844|-30.297967495844|-30.657740555787|-31.08387006755|-31.08387006755|-31.08387006755|-31.229715853505|-31.229715853505|-31.395239226876|-31.410265676245|-31.50140618402|-31.647121004448|-31.647121004448|-31.647121004448|-31.647121004448|-31.826540946079|-31.826540946079|-31.826540946079|-31.826540946079|-31.826540946079|-31.826540946079|-31.839488876211|-32.30017570582|-32.30017570582|-32.30017570582|-32.30017570582|-32.30017570582|-32.30017570582|-32.30017570582|30.59067692988|30.59067692988|30.59067692988|30.59067692988|30.59067692988|30.59067692988|30.59067692988|30.159640367748|29.905156091321|29.451284147488|29.186238014798|29.186238014798|29.186238014798|29.186238014798|29.186238014798|29.186238014798|29.186238014798|28.892487327369|28.636351142402|28.636351142402|28.636351142402|28.636351142402|28.636351142402|28.636351142402|28.636351142402|28.636351142402|28.508167198494|-30.269041234413|-30.269041234413|-30.269041234413|-30.269041234413|-30.269041234413|-30.269041234413|-30.269041234413|-30.269041234413|-30.269041234413|-30.269041234413|-30.269041234413|-30.269041234413|-30.269041234413||-30.269041234413|-30.269041234413|-30.269041234413|-30.576713118464|-30.719193815573|-30.719193815573|-30.719193815573|-30.936881462053|-31.314313163708|-31.823680814052|-31.857325407724|-31.857325407724|-31.857325407724|-31.857325407724|||-31.857325407724|-32.645916564443|-33.512130427337|-33.557511395535|-33.557511395535|-33.557511395535|-33.557511395535|-33.557511395535|-33.557511395535|-33.557511395535|-33.557511395535|-33.557511395535|-33.557511395535|-33.557511395535|-33.617667985945|-33.617667985945|-33.855187443659|30.787393040326|30.787393040326|30.787393040326|30.787393040326|30.787393040326|30.787393040326|30.787393040326|30.647103250984|30.415928450341|30.415928450341|30.067698574855|29.990775956925|29.979752529789|29.894170537181
03317|1173010|/equities/katek-se|DAXTECH|14.220319614483|14.164243761779|14.101937258775|14.032707810992|13.980786297712|13.911984573905|13.835538214118|13.750597814356|13.63121949703|13.576354519863|13.443171784104|13.295190966594|13.155767931395|13.056409215324|12.848788048815|12.762542382425|11.455602636543|10.222187867174|10.222187867174|10.222187867174|10.222187867174|10.222187867174|10.222187867174|10.121875407971|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239||10.095412460239|10.095412460239|10.095412460239|||10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|10.095412460239|-10.732514526085|-10.732514526085|-10.732514526085|-10.802672252777|-10.802672252777|-10.830768243917|-10.830768243917|-10.83307604486|-10.948973281453|-11.03497050346|-11.064160512566|-11.064160512566|-11.0949518164|-11.0949518164|-11.152724102691|-11.250248515556|-11.419720689401|-11.558023125976|-11.706136446363|-11.781818422086|-12.001010869765|-12.001010869765|-12.13445628884|-12.235507422052|-12.499391627118|-12.499391627118|-12.804879638669|-12.805356112033|-12.805356112033|-12.805356112033|-12.944840315216|-13.097044550967|-13.427271882243|-14.019191149812|-14.30453574471|-14.30453574471|-14.30453574471|-14.30453574471|-14.432817430544|-14.689241589493|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.754609621789|-14.975394395824|-14.975394395824|-14.975394395824|-14.975394395824|-14.975394395824|-14.975394395824|-14.975394395824|-14.975394395824|-14.975394395824|-14.975394395824|-15.255425781669|-15.255425781669|-15.45880629692|-15.468117895761|-15.542352772464|-15.619356634482|-15.619356634482|-15.619356634482|-15.619356634482|-15.619356634482|-15.619356634482|-15.619356634482|-15.619356634482|-15.619356634482|-15.619356634482|-15.619356634482|-15.619356634482|-15.619356634482|-15.619356634482|-15.619356634482|-15.619356634482|-15.619356634482|-15.619356634482|14.522942479027|14.522942479027|14.522942479027|14.522942479027|14.522942479027|14.522942479027|14.522942479027|14.522942479027|14.522942479027|14.522942479027|14.522942479027|14.426966835188|14.426966835188|14.426966835188|14.426966835188|14.426966835188|14.426966835188|14.235577086743|14.235577086743|14.235577086743|14.235577086743|14.206196498138|14.10966300883|13.313514337695|13.144031143009|13.144031143009|13.144031143009|13.144031143009|13.144031143009|13.144031143009||13.144031143009|13.144031143009|13.144031143009|13.144031143009|13.144031143009|13.144031143009|13.144031143009|13.144031143009|13.144031143009|13.144031143009|13.144031143009|13.144031143009|13.144031143009|13.144031143009|||13.043367915484|12.806520626647|12.773167744922|12.773167744922|12.773167744922|12.773167744922|12.650742256694|12.383095645723|12.383095645723|12.383095645723|12.383095645723|-14.603229726378|-14.603229726378|-14.603229726378|-14.603229726378|-14.603229726378|-14.603229726378|-14.603229726378|-14.603229726378|-15.117477537332|-15.207691958032|-15.207691958032|-15.207691958032|-15.207691958032|-15.207691958032|-15.207691958032|-15.207691958032|-15.207691958032|-15.432869335577|-15.432869335577|-15.432869335577
03318|964718|/equities/kps-ag|DAXTECH|-1.4011108571813|-1.4184565339404|-1.4249516564296|-1.467224295454|-1.467224295454|-1.4838602758301|-1.4992891723197|-1.5069880148085|-1.5105421830452|1.3350720505177|1.3350720505177|1.3350720505177|1.3350720505177|1.3350720505177|1.3181753502288|1.3181753502288|1.3077541981921||1.3077541981921|1.3077541981921|1.3030510068084|1.3030510068084|1.3030510068084|1.288945555703|1.2823499226946|1.2823499226946|1.2823499226946|1.2823499226946|1.2823499226946||1.2823499226946|1.2823499226946|1.2823499226946|||1.252386688093|1.252386688093|1.252386688093|1.247174760562|1.247174760562|1.247174760562|1.247174760562|1.247174760562|1.2165831292799|1.2025923226863|-1.4101761426353|-1.4101761426353|-1.4101761426353|-1.4101761426353|-1.4101761426353|-1.4101761426353|-1.4101761426353|-1.4101761426353|-1.4101761426353|-1.4101761426353|-1.4101761426353|-1.4101761426353|-1.4101761426353|-1.4101761426353|-1.4179735013538|-1.42052612798|-1.4522512411253|-1.4594458380426|-1.4657731695402|-1.4705813177678|-1.472590374533|-1.4756363117446|-1.4756363117446|-1.4875941893196|-1.4875941893196|-1.4875941893196|-1.4875941893196|-1.4875941893196|-1.4875941893196|-1.4878939562785|-1.4878939562785|-1.5208558866663|-1.5208558866663|-1.5208558866663|-1.5320621275552|-1.565069015782|-1.5850766852618|-1.5910590046168|-1.5910590046168|-1.5910590046168|-1.5910590046168|-1.5910590046168|-1.5910590046168|-1.6056210788887|-1.6111126468567|-1.6111126468567|-1.6111126468567|-1.6111126468567|-1.6386883815606|-1.6386883815606|-1.63909824253|-1.6620191472775|-1.6620191472775|-1.6620191472775|-1.6620191472775|-1.6620191472775|-1.6620191472775|-1.6620191472775|-1.6620191472775|-1.6620191472775|-1.6620191472775|-1.6620191472775|-1.7105768872639|-1.735918715413|-1.7460208235135|-1.7556897559778|-1.7556897559778|-1.7556897559778|-1.7556897559778|-1.7683501614363|-1.7683501614363|-1.7683501614363|-1.7683501614363|-1.8090002154013|-1.8322224125488|-1.8679906464927|-1.8679906464927|-1.8905451537627|-1.9247723753207|-1.9280804323878|-1.9510252431251|-1.9510252431251|-1.9647502783512|-1.968055884438|-1.9961808780328|-1.9961808780328|-1.9961808780328|-2.0290898790509|-2.0387108911574|-2.0752343391379|-2.0880381304909|-2.11948683073|-2.1606318059021|-2.1606318059021|-2.1759797668517|-2.2005331092477|-2.2401415733716|-2.2401415733716|-2.2401415733716|-2.2401415733716|-2.2401415733716|-2.2401415733716|-2.2401415733716|-2.2401415733716|-2.2401415733716|-2.2401415733716|-2.2401415733716|-2.2401415733716|-2.2401415733716|-2.2401415733716|-2.2401415733716|-2.3473204816676|-2.3473204816676|-2.3473204816676|-2.3875520742938|-2.3875520742938|-2.3875520742938|-2.409502298413|-2.4522247521726|-2.470274062947|-2.470274062947|-2.470274062947|-2.4869711884697|-2.5085378156052|-2.5085378156052|-2.5085378156052|-2.5085378156052|-2.5085378156052|-2.5085378156052|-2.5085378156052|-2.5085378156052|-2.5167087036091|-2.538009678624|-2.5844551846959|-2.5893946803916|-2.6109941046887|-2.6211045893755|-2.6762273082828|-2.7108081325001|-2.7147712604099|-2.7147712604099|-2.7147712604099|-2.8161991250728|-2.8161991250728|-2.8335545341411|-2.8718573478316|-2.8718573478316|-2.8814904870632|-2.8814904870632|-2.893878281342|-2.9665313299353|-3.0011458723474|-3.1173844170491|-3.2504269758772|-3.2938076964033|-3.3621380041512|-3.3621380041512|-3.3621380041512|-3.3621380041512||-3.3621380041512|-3.4001532738376|-3.6957257925326|-3.7419993739042|-3.7419993739042|-3.7419993739042|-3.7419993739042|-3.7533326525063|-3.7599169053377|-3.7599169053377|-3.7754632408687|-3.7871813967568|-3.8126313939927|-3.8126313939927|||-3.8245904594922|-3.840656085176|-3.8708863541841|-3.8708863541841|-3.8708863541841|-3.950984800895|-3.9588720809971|-3.9959688994128|-4.0510765813941|-4.0705544051343|-4.0705544051343|-4.0705544051343|-4.0705544051343|-4.0705544051343|-4.0727833446669|-4.0727833446669|-4.1159486717284|-4.1159486717284|-4.1159486717284|-4.1159486717284|-4.1821651664377|-4.1929613315397|-4.2232903863913|-4.243100460583|-4.2840005250044|-4.3133339452818|-4.3381488641185|-4.4318321634313|-4.4489902656487|-4.4489902656487|-4.4566558247596
03319|19858|/equities/lpkf-laser---electronics-ag|DAXTECH/MSCI_EU_SMALLCAP|-9.4435390916636|-9.4435390916636|-9.661987724919|-9.9063751333498|-9.9837501969098|-10.26888915854|-10.443658991573|-10.443658991573|-10.612848234747|-10.612848234747|-10.612848234747|-10.612848234747|-10.612848234747|-10.612848234747|-10.612848234747|-10.612848234747|-10.688164128832|9.3631834721484|9.3631834721484|9.3631834721484|9.1750374827224|9.1750374827224|9.1750374827224|9.1750374827224|9.1750374827224|9.1750374827224|9.1750374827224|9.1750374827224|9.1750374827224||9.1750374827224|9.1750374827224|9.1750374827224|||9.1750374827224|9.1750374827224|9.1625154795272|9.1625154795272|8.9477949475825|8.9061608684924|8.8597858998757|8.8597858998757|8.8597858998757|8.8597858998757|8.8597858998757|8.8597858998757|8.8597858998757|8.7523270833941|8.7523270833941|8.7523270833941|8.7445294314459|-9.6427943273745|-9.6427943273745|-9.6427943273745|-9.6427943273745|-9.6427943273745|-9.6427943273745|-9.6427943273745|8.5518740876951|8.5518740876951|8.5518740876951|8.5518740876951|8.3365264716456|8.005307548875|7.7117304996587|7.6324778349242|7.491641657335|7.349602161494|7.2470580589408|6.8381202763578|6.6287242201979|6.6287242201979|6.6287242201979|6.6287242201979|6.5263603294353|6.5209130342628|-7.0872096735189|-7.1252897234549|-7.1252897234549|-7.1880997520674|-7.2620657092078|-7.2620657092078|-7.2620657092078|-7.2620657092078|-7.2957672707679|-7.2957672707679|-7.2957672707679|-7.2957672707679|-7.2957672707679|-7.2957672707679|-7.3848380999112|-7.3848380999112|-7.3848380999112|-7.3848380999112|-7.3848380999112|-7.3848380999112|-7.3848380999112|-7.3848380999112|-7.5798200188239|-7.6097998153457|-7.6833889761775|-7.7809877174|-7.8055417291433|-7.8414354580542|-7.9087624093497|-7.9087624093497|-7.9087624093497|-7.9300384252887|-7.9300384252887|-7.9300384252887|-7.9300384252887|-7.9990543207024|-7.9990543207024|-7.9990543207024|-7.9990543207024|-7.9990543207024|-7.9990543207024|-7.9990543207024|-7.9990543207024|-7.9990543207024|-7.9990543207024|-7.9990543207024|-7.9990543207024|-7.9990543207024|-8.0456157614229|-8.2748507845665|-8.3859453320795|-8.4079949458765|-8.4508275544563|-8.4548083450969|-8.5117317202551|-8.5572779881018|-8.5572779881018|-8.5572779881018|-8.5572779881018|-8.5572779881018|-8.5947532109704|-8.625281458904|-8.6603128444371|-8.6607219035375|-8.6607219035375|-8.6607219035375|-8.6607219035375|-8.6607219035375|-8.6607219035375|-8.6607219035375|-8.6607219035375|-8.6607219035375|-8.6607219035375|-8.6607219035375|-8.6607219035375|-8.6607219035375|-8.6607219035375|-8.6607219035375|-8.6607219035375|-8.6607219035375|-8.8996909784992|-8.9656843805801|-8.9656843805801|-8.9656843805801|-8.9656843805801|-8.9656843805801|-8.9656843805801|-8.9656843805801|-8.9656843805801|-8.9656843805801|-9.1829825666757|-9.3980360326074|-9.6242066287224|-9.6808992137473|-9.6808992137473|-9.6808992137473|-9.6808992137473|-9.6808992137473|-9.7359992916894|8.8732824079077|8.8732824079077|8.8732824079077|8.8732824079077|8.8732824079077|8.8732824079077|8.8732824079077|8.8732824079077|8.8732824079077|8.8732824079077|8.8732824079077|8.8732824079077|8.8732824079077|8.8732824079077|8.8732824079077|8.8732824079077|8.8732824079077|8.8732824079077|8.8732824079077|8.8732824079077|8.8732824079077|8.8732824079077|8.8732824079077|8.8732824079077|8.8732824079077|8.8732824079077|8.8732824079077|8.8732824079077||-9.9733238347911|-9.9733238347911|-9.9733238347911|-10.018693514283|-10.036350480342|-10.036350480342|-10.120388657544|-10.265988039412|-10.33747988691|-10.33747988691|-10.33747988691|-10.344699764142|-10.478555573235|-10.620431494701|||-10.620431494701|-10.620431494701|-10.620431494701|-10.620431494701|-10.620431494701|-10.620431494701|-10.620431494701|-10.661312341677|-11.042013910067|-11.315294698742|-11.315294698742|-11.938929129403|-11.938929129403|-11.938929129403|-12.113616638175|-12.113616638175|-12.252409740719|-12.252409740719|-12.252409740719|-12.398742992144|-12.398742992144|-12.398742992144|-12.398742992144|-12.398742992144|-12.398742992144|-12.398742992144|-12.398742992144|-12.398742992144|-12.398742992144|-12.398742992144|-12.398742992144
03320|6346|/equities/manz-automation|DAXTECH|-11.110244667733|-11.110244667733|-11.110244667733|-11.113605300811|-11.170673096872|-11.317414244785|-11.459378046264|-11.459378046264|-11.459378046264|-11.459378046264|-11.459378046264|-11.459378046264|-11.651531478288|-11.802812598946|-12.159791918598|-12.784212876252|11.489544560483|11.489544560483|11.489544560483|11.489544560483|11.489544560483|11.489544560483|11.489544560483|11.489544560483|11.489544560483|11.489544560483|11.489544560483|11.489544560483|11.489544560483||11.489544560483|11.489544560483|11.489544560483|||11.489544560483|11.489544560483|11.489544560483|11.489544560483|11.489544560483|11.489544560483|11.489544560483|11.489544560483|10.190604556457|-10.785919986075|-10.785919986075|-11.136578279409|-11.338419814544|-11.507133585035|-11.776814944015|10.5021946252|10.5021946252|10.5021946252|10.5021946252|10.332438343169|10.190487192076|10.099243361765|10.099243361765|9.8269369944534|9.6365965587785|9.5809836778731|9.5809836778731|9.5549575027715|9.5549575027715|9.5549575027715|9.5549575027715|9.5549575027715|9.5549575027715|8.6299531919968|-10.302935230423|-10.302935230423|-10.302935230423|-10.302935230423|-10.804372111613|-11.40541298263|-11.776570345215|-11.837300805309|-11.880926143066|-11.880926143066|-12.238807319421|-12.504230206562|-13.025811346983|-13.4786793486|-13.976310652243|-14.432567033223|-14.611741711753|-14.821560447414|-14.821560447414|-14.821560447414|-14.821560447414|-14.821560447414|-14.821560447414|-14.821560447414|-14.821560447414|-14.821560447414|-14.821560447414|-14.821560447414|-14.821560447414|-14.821560447414|-14.821560447414|-14.821560447414|-14.821560447414|-14.821560447414|-14.821560447414|-14.821560447414|-14.929511353924|-14.937668179233|-14.937668179233|-15.104076225182|-15.137862239304|-15.204273889613|-15.204273889613|-15.460304523124|-15.618116088061|-15.840129370323|-15.899162438496|-15.899162438496|-15.899162438496|-15.900180343107|-15.98908970457|-16.083433019913|-16.183814485644|-16.330904651322|-16.469894383393|-16.598771278552|-16.816043804195|-16.816043804195|-16.816043804195|-16.816043804195|-16.816043804195|-16.816043804195|-16.816043804195|-17.012270607448|-17.341411976788|-17.609346871877|-17.712606806782|-18.008452675107|-18.470729469348|-18.470729469348|-18.470729469348|-18.470729469348|-18.470729469348|-18.470729469348|-18.561491266292|-18.561491266292|-18.561491266292|-18.561491266292|-18.660977323606|-18.660977323606|-18.851086572094|-18.89120711583|-18.949119030305|-19.135688184442|-19.310764284865|-19.634183110943|-20.078758725997|-20.078758725997|-20.078758725997|-20.078758725997|-20.078758725997|-20.078758725997|-20.078758725997|-20.163066132727|-20.177850970364|-20.409833970706|-20.705371608381|-20.783745595751|-20.899804785997|-20.899804785997|-20.899804785997|-20.899804785997|-20.899804785997|-20.900377491088|-20.900377491088|-20.900377491088|-21.017085423041|-21.018983909342|-21.213316675528|-21.627017918013|-22.083769552859|-22.083769552859|-22.083769552859|-22.186935238835|-22.186935238835|-22.186935238835|-22.186935238835|-22.632705163953|-23.030782858527|-23.567536954523|-23.680292658895|-23.680292658895|-24.016991885602|-24.064047898212|-24.064047898212|-24.064047898212|-24.064047898212|-24.360053580512|-24.638948274442|-25.329386950409|-25.368762176209|-25.601402884251|23.433545596662|23.433545596662|23.433545596662||23.433545596662|23.433545596662|23.433545596662|23.433545596662|22.762272630867|22.304910616243|22.304910616243|22.304910616243|22.304910616243|22.304910616243|22.304910616243|22.304910616243|22.304910616243|22.304910616243|||22.304910616243|22.304910616243|22.304910616243|22.304910616243|22.304910616243|22.304910616243|22.304910616243|20.524899646269|-23.39177738668|-23.957530196524|-24.169478504764|-24.590814354471|-24.590814354471|-24.590814354471|-24.601289875457|-24.601289875457|-24.601289875457|-24.810706207799|-24.810706207799|-24.810706207799|-24.810706207799|-24.810706207799|-24.810706207799|-24.810706207799|-24.810706207799|-24.810706207799|-25.197452042102|22.588159564474|22.588159564474|22.588159564474|22.588159564474
03321|23383|/equities/medigene-exch|DAXTECH|1.384292569278|1.384292569278|1.384292569278|1.384292569278|-1.5751551256314|-1.5751551256314|-1.5751551256314|-1.5751551256314|-1.5751551256314|-1.5751551256314|-1.6023945991347|-1.6075240849651|-1.6075240849651|-1.6306720656482|-1.6306720656482|-1.6306720656482|-1.6306720656482|-1.6306720656482|-1.6306720656482|-1.6306720656482|-1.6306720656482|-1.6306720656482|-1.6306720656482|-1.6306720656482|-1.6306720656482|-1.6306720656482|-1.6306720656482|-1.6306720656482|-1.6306720656482||-1.6306720656482|-1.6306720656482|-1.6396356006825|||-1.6593172970043|-1.6726447641392|-1.6726447641392|-1.6829386021847|-1.7167710251925|-1.7167710251925|-1.7167710251925|-1.7489122094178|-1.8115675026152|-1.8115675026152|-1.8115675026152|-1.8115675026152|-1.8505384017701|1.5213464656221|1.5213464656221|1.5213464656221|1.5213464656221|1.5213464656221|1.5213464656221|1.5213464656221|1.5213464656221|1.5213464656221|1.5213464656221|1.5213464656221|1.5213464656221|1.5213464656221|1.5213464656221|1.5213464656221|1.5213464656221|1.5213464656221|1.5213464656221|1.5213464656221|1.5213464656221|1.4701071358111|1.3542857011585|-1.6958966374517|-1.6958966374517|-1.6958966374517|-1.6958966374517|-1.7230324607455|-1.7230324607455|-1.7230324607455|-1.7230324607455|-1.768373430433|-1.768373430433|-1.7718037903995|-1.7729677036332|-1.7729677036332|-1.8130196481862|-1.8291885024881|-1.8356030893149|-1.8356030893149|-1.8484479466878|-1.8818865528595|-1.9229294448971|1.6844295914283|1.6844295914283|1.6844295914283|1.6844295914283|1.6844295914283|1.6844295914283|1.6844295914283|1.6844295914283|1.6844295914283|1.6844295914283|1.6844295914283|1.6844295914283|1.6844295914283|1.6844295914283|1.6844295914283|1.6844295914283|1.6844295914283|1.6844295914283|1.6844295914283|1.6844295914283|1.6844295914283|1.6844295914283|1.6844295914283|1.6844295914283|1.6844295914283|1.6844295914283|1.6844295914283|1.6844295914283|1.6844295914283|1.6844295914283|1.6844295914283|1.6844295914283|1.6844295914283|1.6844295914283|1.6844295914283|1.6844295914283|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|1.6583371448586|-1.7998652791658|-1.7998652791658|-1.7998652791658|-1.7998652791658|-1.7998652791658|-1.7998652791658|-1.7998652791658|-1.7998652791658|-1.7998652791658|-1.7998652791658|-1.7998652791658|-1.7998652791658|-1.7998652791658|-1.7998652791658|-1.7998652791658|-1.7998652791658|-1.7998652791658|-1.7998652791658|-1.7998652791658|-1.7998652791658|-1.8467947548936|-1.8881052673206|-1.906228085397|-1.9603021884928|-1.9603021884928|-1.9603021884928|-1.9603021884928|-1.9603021884928|-1.9653357493623|-1.9684285971571|-1.9967019436596||-1.9967019436596|-2.0080021551184|-2.0119468162382|-2.0160519359205|-2.021635033806|-2.021635033806|-2.021635033806|-2.0443025698875|-2.0443025698875|-2.0636016750415|-2.0636016750415|-2.0636016750415|-2.0636016750415|-2.0636016750415|||-2.0962240391396|-2.1151729562927|-2.1151729562927|-2.1151729562927|-2.1151729562927|-2.1151729562927|-2.1151729562927|-2.1151729562927|-2.1420438982303|-2.1420438982303|-2.1420438982303|-2.1420438982303|-2.1420438982303|-2.1420438982303|-2.1420438982303|-2.1420438982303|-2.1931406459758|-2.1931406459758|-2.2096007490103|-2.2265008383265|-2.2421615645315|-2.2421615645315|-2.2568461944689|-2.2802730551018|-2.2802730551018|-2.293636771336|-2.3346749734177|-2.3346749734177|-2.3390833350568|-2.3511118049781|-2.3511118049781
03322|6343|/equities/morphosys|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|53.108645443632|52.349555200938|52.349555200938|52.349555200938|35.252283302285|33.675870064604|30.439854864399|30.067658123313|30.067658123313|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.949024069198|29.509934571122|29.509934571122|29.509934571122|29.509934571122||28.385483585833|27.717203178934|26.612522774661|||26.612522774661|26.612522774661|26.612522774661|26.612522774661|26.612522774661|25.801011815434|25.801011815434|25.801011815434|25.711123959627|22.905692542489|20.3888245341|20.3888245341|20.3888245341|20.064249223782|18.462499612253|16.840307899072|16.840307899072|-22.282097093068|-22.282097093068|-22.282097093068|-22.282097093068|-22.470107705286|-22.761245783086|-22.761245783086|-27.165827177095|-28.35314146471|-30.264601987733|-31.813568566008|27.465991565771|27.465991565771|27.465991565771|27.465991565771|27.451657371595|27.049252298623|27.049252298623|27.049252298623|27.049252298623|27.049252298623|26.689724475311|25.941359765183|25.279288458439|23.936431433992|23.145479549121|-26.728650616551|-26.728650616551|-26.728650616551|-26.728650616551|-26.728650616551|-26.728650616551|-26.728650616551|-26.728650616551|-26.728650616551|-26.728650616551|-26.728650616551|-26.728650616551|-26.987945820386|-27.00216184887|-27.111845612887|-28.074273136328|-29.26585931587|-30.039844086963|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.803224546494|-30.877472010787|-30.972190423735|-31.907433346387|27.229293397189|27.229293397189|27.229293397189|27.229293397189|27.229293397189|26.298104236657|25.759560847872|25.233400424977|24.902053144523|24.902053144523|24.902053144523|24.902053144523|24.902053144523|24.902053144523|24.902053144523|24.902053144523|24.902053144523|24.902053144523|24.902053144523|24.902053144523|24.902053144523|24.902053144523|24.902053144523|24.902053144523|24.902053144523|24.902053144523|24.902053144523|24.902053144523|24.902053144523|24.902053144523|24.902053144523|24.902053144523|24.902053144523|24.902053144523|24.902053144523|24.902053144523|23.052837136662|21.933152255389|21.131281067898|20.990867696394|20.912078807426|20.912078807426|20.912078807426|20.912078807426|20.912078807426|20.503862613602|20.503862613602|20.387070278507|19.981321092718|19.981321092718|19.574800434238|19.313112195472|19.067347138171|18.137607884677|17.675675630869|17.540679602345|17.540679602345|17.426587586624|17.220931270633|16.976871726614|16.976871726614|16.976871726614||16.976871726614|16.976871726614|16.976871726614|16.976871726614|16.976871726614|16.646354698995|16.646354698995|16.646354698995|16.646354698995|16.565117438479|16.324018672488|15.947798096893|15.320053034091|15.038392205|||14.336269532045|13.834465780082|-16.174857045615|-16.174857045615|-16.275873965796|-16.275873965796|-16.275873965796|-16.275873965796|-16.275873965796|-16.275873965796|-16.361718991651|-16.361718991651|-16.361718991651|-16.361718991651|-16.405577952497|-16.405577952497|-16.405577952497|-16.5097874737|-16.5097874737|-16.635319614434|-17.237855434444|-17.902894920802|-18.031548971044|-18.140888737425|-18.649319912311|-19.233966060608|16.614156442568|16.614156442568|16.614156442568|16.614156442568|16.614156442568
03323|1168311|/equities/nagarro-se|DAXTECH/MSCI_EU_SMALLCAP|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|85.802913180353|84.443975934097|84.443975934097|84.443975934097|84.443975934097|83.171866543955|83.171866543955|83.171866543955|83.171866543955|83.171866543955|83.171866543955|83.171866543955|83.171866543955|83.171866543955|83.171866543955|83.171866543955|83.171866543955|83.171866543955||83.171866543955|83.171866543955|83.171866543955|||83.171866543955|83.171866543955|83.171866543955|83.171866543955|83.171866543955|83.171866543955|82.10485451295|80.944282453082|78.596424439243|78.44325208961|76.750837435315|75.798507691783|75.798507691783|75.798507691783|75.798507691783|75.798507691783|75.798507691783|75.798507691783|75.798507691783|75.798507691783|75.798507691783|75.798507691783|75.653895485581|74.745996170773|74.517772336286|71.500302680645|69.139224353006|68.692162053652|68.692162053652|68.692162053652|68.692162053652|68.044643399239|68.044643399239|67.216270443598|67.193077507725|66.27286449087|63.461973054287|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-72.125736787636|-74.467486675932|-74.524987229986|-75.755538738748|-76.431152543515|-77.359618514875|-79.346797671693|-81.418659756335|-82.172500419147|-82.172500419147|-82.172500419147|-82.172500419147|-82.172500419147|-82.172500419147|-82.172500419147|-82.172500419147|-82.644442875658|-84.134560119025|-84.134560119025|-84.134560119025|-90.735625067146|83.274231738403|83.274231738403|83.274231738403|83.274231738403|83.274231738403|83.274231738403|83.274231738403|83.274231738403|83.274231738403|83.274231738403|83.274231738403|83.274231738403|83.274231738403|83.274231738403|83.274231738403|83.274231738403|83.274231738403|83.274231738403|83.274231738403|83.274231738403|81.613035858289|80.242263675416|79.269181437718|76.793533744003|76.663279641605|76.663279641605|76.663279641605|76.663279641605|76.084199177928|-81.916114433671|-81.916114433671|-83.076232919058|-83.784707821035|-84.416340073638|-84.504265900776|-84.741073044638|-84.741073044638|-85.067853936995|-85.621864621093|-85.621864621093|-85.621864621093|-85.621864621093|-85.621864621093|-85.621864621093|-85.621864621093|-85.621864621093|-85.621864621093|-85.621864621093|-85.621864621093|-85.621864621093|-85.621864621093|-85.921514211154|-87.632737223144|-87.632737223144|-87.632737223144|-89.364155521918|-90.687947528151|-91.983831688858|-92.137592630361|-93.222325992556|-93.779408231158|-93.779408231158|-94.218791077291|-94.968100094966|-100.12844438042|-101.41907116766|-101.41907116766|-102.54896923563|-103.68218736142|93.889937134985|93.889937134985|93.889937134985|93.889937134985||93.889937134985|93.889937134985|93.889937134985|93.889937134985|93.889937134985|93.889937134985|93.889937134985|93.889937134985|93.889937134985|93.889937134985|86.819371034044|-98.554167898916|-98.554167898916|-98.81296365396|||-98.839403551329|-100.54378087599|-100.99643739011|-100.99643739011|-100.99643739011|-100.99643739011|-100.99643739011|-102.35042373669|-102.35042373669|-102.35042373669|-102.35042373669|-102.35042373669|-102.66039907211|-102.66039907211|-106.66710516341|-107.72456197084|-108.28284866877|-110.42450667688|-110.42450667688|-111.54945067641|-113.48618124076|-113.48618124076|-113.48618124076|-113.48618124076|-113.48618124076|-113.48618124076|-113.48618124076|-113.48618124076|-113.48618124076|-113.48618124076|-121.29575854483
03324|19871|/equities/nemetschek-ag|STOXX600/DAXTECH/EAFAGROWTH|82.52822220164|81.534689927957|80.376846104913|80.376846104913|80.376846104913|80.376846104913|80.376846104913|80.376846104913|80.376846104913|80.376846104913|80.376846104913|80.376846104913|80.184275501363|79.094746979731|77.990831384679|74.897593190957|74.10398978954|-78.632621731371|-78.632621731371|-78.632621731371|-78.632621731371|-78.632621731371|-78.632621731371|-78.632621731371|-78.632621731371|-78.632621731371|-79.226247961886|75.331122122667|75.331122122667||75.331122122667|75.331122122667|75.331122122667|||75.331122122667|75.331122122667|75.331122122667|75.331122122667|75.331122122667|75.331122122667|75.331122122667|75.331122122667|75.290526126159|75.290526126159|75.290526126159|75.290526126159|75.290526126159|75.290526126159|75.290526126159|75.290526126159|75.290526126159|75.290526126159|75.243216821815|75.243216821815|75.243216821815|75.243216821815|74.997055809764|74.997055809764|73.708951306639|73.668836090628|72.502040304149|70.782268750893|69.403627011762|68.116254591926|67.536949343134|67.296611568055|65.794012887303|64.970935488115|64.970935488115|64.970935488115|64.970935488115|64.970935488115|63.686595122428|63.436217379141|63.148904795902|63.148904795902|63.148904795902|61.457669570994|59.288408876574|59.288408876574|59.288408876574|59.288408876574|59.288408876574|59.288408876574|59.288408876574|59.288408876574|58.044897531046|57.54099684134|56.756787551956|56.756787551956|-60.748848663124|-60.748848663124|-60.748848663124|-60.748848663124|-60.748848663124|-60.748848663124|-60.748848663124|-60.748848663124|-60.748848663124|-61.58205470592|-61.922849065557|-61.922849065557|-61.922849065557|-61.922849065557|-61.922849065557|-61.922849065557|-61.922849065557|-63.863164034701|-64.939797789085|-64.939797789085|-64.939797789085|-64.939797789085|-64.939797789085|-64.939797789085|-64.939797789085|-64.939797789085|-64.939797789085|-64.939797789085|-64.939797789085|-64.939797789085|-64.939797789085|-64.939797789085|-64.939797789085|-64.939797789085|-65.14088694942|-66.217651445468|-67.266281002981|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.2696187025|-67.610689481727|-70.651877439278|-72.005420936763|-72.349157746388|-72.349157746388|-72.349157746388|-72.349157746388|-72.349157746388|-73.465732185657|-74.119786759726|-74.119786759726|-75.227542793875|69.485590170057|69.485590170057|69.485590170057|69.485590170057|69.485590170057|69.485590170057|69.485590170057|69.485590170057|69.485590170057|69.485590170057|69.324431523167|69.324431523167|68.589366392386|67.773736587379|67.48122273095|67.48122273095|67.48122273095|67.48122273095|67.48122273095|67.48122273095|67.48122273095|67.48122273095|66.661356826706|64.888170555878|64.076856325786|64.069452943528|64.069452943528|64.016537436833|64.016537436833|64.016537436833|64.016537436833|64.016537436833|64.016537436833|64.016537436833|64.016537436833|64.016537436833||64.016537436833|60.472818119647|60.307262917705|60.307262917705|60.307262917705|60.307262917705|60.307262917705|60.307262917705|60.307262917705|59.789180460183|59.364645311798|59.351822241109|58.266067534089|58.266067534089|||58.266067534089|58.266067534089|57.556741535001|57.147490619877|55.976101265195|53.16899994771|52.904260599866|52.904260599866|52.904260599866|52.904260599866|50.793622931125|50.546597729429|50.546597729429|50.546597729429|50.546597729429|50.546597729429|50.546597729429|50.546597729429|50.546597729429|50.546597729429|50.546597729429|50.546597729429|50.546597729429|50.016220580984|49.936909476308|49.514318872123|49.514318872123|49.514318872123|49.514318872123|49.514318872123|49.514318872123
03325|19242|/equities/xing-ag|DAXTECH/MSCI_EU_SMALLCAP|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-67.779646412929|-74.488497752172|68.607812672643|68.607812672643|68.607812672643|68.607812672643|68.607812672643|68.607812672643|68.607812672643||68.607812672643|66.811692436248|66.811692436248|||66.811692436248|66.811692436248|66.811692436248|66.811692436248|65.12966241628|-74.282304719309|-74.282304719309|-74.282304719309|-74.282304719309|-74.282304719309|-74.282304719309|-74.282304719309|-74.282304719309|-75.819228652693|65.586719101984|65.586719101984|65.586719101984|65.586719101984|65.586719101984|65.586719101984|65.586719101984|65.586719101984|65.586719101984|65.586719101984|65.586719101984|65.586719101984|65.586719101984|65.586719101984|64.779682550517|-76.426848626256|-76.426848626256|-76.426848626256|-76.426848626256|-76.426848626256|-76.426848626256|-76.426848626256|-76.426848626256|-76.94119176518|-76.94119176518|-76.94119176518|-76.94119176518|-77.873549457514|-78.837275394823|-79.180305570392|-81.633670906257|-85.370746722963|-87.839719683094|-90.521910674222|-92.70212237796|-96.752356078457|-98.458174522532|-100.56463751066|-104.46626212054|94.736714128439|94.736714128439|94.718568541148|-103.77681742397|-103.77681742397|-103.77681742397|-103.77681742397|-103.77681742397|-103.77681742397|-103.77681742397|-105.25201851226|97.052679037907|97.052679037907|97.052679037907|97.052679037907|97.052679037907|97.052679037907|97.052679037907|97.052679037907|95.31408815898|94.585287712699|94.585287712699|93.561435539066|93.312702000737|91.951483706633|91.951483706633|91.034979692211|-100.98961946955|-100.98961946955|-100.98961946955|-100.98961946955|-101.82179517206|-103.46866172614|-103.51417346412|-103.51417346412|-103.51417346412|-103.51417346412|-103.51417346412|-103.51417346412|-103.51417346412|-103.51417346412|-103.51417346412|-103.85463540217|-107.21626342293|-110.20695817201|-111.47439678211|-111.73579329319|-111.73579329319|-111.73579329319|-113.01296792962|-113.01296792962|-113.01296792962|-113.01296792962|-113.95885071201|-114.4987202159|-115.35413620112|-118.04584837693|-118.04584837693|-119.38427512665|-121.0491918725|-123.38799224101|-125.3088778942|-125.79875474165|-126.21014182963|-126.21014182963|-126.21014182963|-126.21014182963|-126.21014182963|-126.21014182963|-126.21014182963|-126.21014182963|-126.21014182963|-126.21014182963|-126.21014182963|-126.21014182963|-126.21014182963|-126.21014182963|-126.21014182963|-126.21014182963|-126.21014182963|-127.31127005593|-127.60336316183|-127.60336316183|-127.60336316183|-127.60336316183|-127.60336316183|-127.60336316183|-127.60336316183|-127.60336316183|-130.40373879621|-131.95970960403|-132.53393219114|-132.53393219114|-132.53393219114|-132.53393219114|-133.87103449637|-134.91225970381|-136.09140060338|-136.77933256265|-141.51036985314|-141.65354248227|-141.65354248227|-142.69282718435|-143.32535929961|-143.59484943066|-144.22760352729|-146.45289399489|-146.61432242244|-146.74925290048|-148.62138516042|-148.63875594665|-148.63875594665|-149.38750135158|-168.39723059044|-176.83997608877|-176.83997608877||-176.83997608877|-176.83997608877|-177.85553526058|-179.87281220902|-182.38090635394|-182.77878449863|-187.4764356978|170.53774233423|170.53774233423|169.91448968235|169.91448968235|168.84943721894|165.15239522638|165.15239522638|||163.39154262214|160.94615914721|160.58462670002|156.82898064157|156.82898064157|156.82898064157|154.54331419756|152.53372379352|152.53372379352|152.27079980693|151.20088850483|148.71209596511|-163.98621792842|-163.98621792842|-163.98621792842|-163.98621792842|-163.98621792842|-163.98621792842|-163.98621792842|-167.37357886687|-168.31676303476|-168.31676303476|-171.00751126176|-173.87501539529|-174.07223525909|-175.4024795522|-178.12898376715|-178.12898376715|-186.74332055264|168.46246318426|168.46246318426
03326|19872|/equities/nexus-ag|DAXTECH|55.880187651578|55.061321944068|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754|55.0128021754||55.0128021754|55.0128021754|55.0128021754|||54.169779516721|53.692908383233|53.692908383233|53.692908383233|53.516550842164|53.516550842164|51.929502080147|-56.628872421537|-56.628872421537|-56.628872421537|-56.628872421537|-56.628872421537|-57.026525845301|-57.540583043376|51.563121042989|51.563121042989|51.563121042989|51.563121042989|51.563121042989|51.563121042989|51.563121042989|51.563121042989|50.553465536725|50.19829461695|49.659216325827|49.065796129513|48.17259039973|48.17259039973|47.286212657279|46.429123691262|46.023080432939|46.023080432939|46.023080432939|45.045089285161|-49.411253161833|-49.411253161833|-49.411253161833|-49.411253161833|-49.411253161833|-49.411253161833|-49.411253161833|-49.411253161833|-49.411253161833|-49.411253161833|-49.411253161833|-49.411253161833|-49.411253161833|-49.411253161833|-49.411253161833|-50.118059153474|-50.900620984939|-51.68132389905|-51.68132389905|-52.254247759469|-52.315830971011|-53.048147600236|-54.267385078076|-54.532882002405|-54.532882002405|-56.357386937689|-56.357386937689|-56.357386937689|-56.357386937689|-56.704099509178|-56.704099509178|-56.704099509178|-56.704099509178|-57.040246830382|-57.040246830382|-57.378052033758|53.703494246454|53.703494246454|53.703494246454|53.703494246454|53.703494246454|53.703494246454|53.703494246454|53.703494246454|53.148324100674|-57.964316640233|-57.964316640233|-57.964316640233|-57.964316640233|-57.964316640233|-57.964316640233|-57.964316640233|-57.964316640233|-57.964316640233|-57.964316640233|-59.238130871825|55.955907034796|55.955907034796|55.955907034796|55.955907034796|55.955907034796|55.955907034796|55.955907034796|55.955907034796|55.955907034796|55.955907034796|55.955907034796|55.955907034796|55.955907034796|55.955907034796|55.955907034796|55.955907034796|55.955907034796|55.955907034796|55.955907034796|55.955907034796|55.955907034796|55.955907034796|55.778603852357|55.778603852357|55.778603852357|55.778603852357|55.120671286148|54.859008434026|54.859008434026|54.859008434026|54.859008434026|54.859008434026|54.859008434026|54.859008434026|54.859008434026|54.859008434026|54.859008434026|54.859008434026|54.859008434026|54.859008434026|54.859008434026|54.859008434026|54.859008434026|54.859008434026|54.859008434026|54.454456358716|53.927170892077|53.708237265752|53.708237265752|52.831375333121|51.788479439947|51.788479439947|51.788479439947|51.788479439947|51.788479439947|51.788479439947|51.788479439947|51.788479439947|51.788479439947|51.788479439947|51.788479439947|51.788479439947|51.788479439947|51.788479439947|51.403865196675|50.198599135397|50.198599135397|47.898444161943|-53.919587733439|-53.919587733439|-53.919587733439|-53.919587733439|-53.919587733439|-53.919587733439|-53.919587733439|-53.919587733439|-53.919587733439|-53.919587733439|-53.919587733439||-53.919587733439|-53.919587733439|-53.919587733439|-54.385652782841|-55.989613482603|-56.93845870456|-58.29828736474|51.488161235924|51.488161235924|51.488161235924|51.488161235924|51.159065200085|-55.558639368706|-55.558639368706|||-55.558639368706|-55.558639368706|-55.558639368706|-55.558639368706|-55.558639368706|-55.558639368706|-55.558639368706|-55.558639368706|-56.193764234678|-56.193764234678|-56.193764234678|-56.193764234678|-56.193764234678|-56.193764234678|-56.193764234678|-56.193764234678|-56.193764234678|-56.193764234678|-56.193764234678|51.376898233018|51.376898233018|51.376898233018|51.376898233018|51.376898233018|51.376898233018|51.376898233018|51.376898233018|51.376898233018|51.376898233018|51.376898233018|51.376898233018
03327|1076550|/equities/nfon-ag|DAXTECH||-6.0150656721809|-6.0567440122102|-6.0567440122102|-6.0567440122102|-6.0567440122102|-6.1335110656683|-6.1335110656683|-6.1861233702704|-6.2401370462891|-6.2690411604241|-6.3502233268241|-6.3502233268241|-6.3502233268241|-6.3502233268241|-6.3502233268241|-6.3502233268241|-6.3780259292899|-6.3892288466101|-6.3892288466101|-6.3892288466101|-6.3892288466101|-6.5146986400424|-6.5363318561778|-6.5625909830978|-6.6406566330515|-6.779618654949|-6.8617985627193|6.4091378532237||6.4091378532237|6.4091378532237|6.4091378532237|||6.4091378532237||6.4091378532237|6.4091378532237|6.3947331671771|6.3947331671771|6.3947331671771|6.3947331671771|6.3947331671771|6.3947331671771|6.316831168429|6.316831168429|6.3029011001834||6.3029011001834|6.3029011001834|6.3029011001834|6.3029011001834|6.3029011001834|6.3029011001834|6.2598904758304|6.1730595038383|6.1730595038383|6.1730595038383|6.0544547857456|6.0544547857456|6.0544547857456|6.0544547857456|6.0544547857456|6.0544547857456|6.0438388521597|5.5598210157206|5.5275787844979|5.4717542081765|5.366239745638|5.366239745638|5.2648638384102|5.2648638384102|4.9276264924207|-5.4405128541999|-5.4405128541999|-5.4405128541999|-5.4405128541999|-5.4405128541999|-5.7239032391501|-5.9921145840698|-6.2134607284393|-6.2387453210403|-6.2387453210403|-6.2387453210403|-6.2387453210403|-6.2387453210403|-6.2387453210403|-6.2387453210403|-6.2387453210403|-6.2387453210403|-6.2387453210403|-6.4174947619493|-6.5594385332592|-6.7960428867878|6.2477299467125|-6.5129889736138|-6.5129889736138|-6.5129889736138|-6.5129889736138|-6.6710987101619|-6.7732082250463|-6.7732082250463|-6.7946758140841|-6.8985286144988|-6.9716986714222|-7.1087637725703|-7.1087637725703|-7.1275152964981|-7.2150169261728|-7.2722409972918|-7.3448001655627|-7.3448001655627|-7.3448001655627|-7.3448001655627|-7.3448001655627|-7.3448001655627|-7.3448001655627|-7.3448001655627|-7.3448001655627|-7.3448001655627|-7.3448001655627|-7.3631113141432|7.1008501207811|7.1008501207811|7.094278061388|7.0736424525557|7.0651584289668|7.0101759855612|6.913528966094|6.895032193026|6.8144802801709|6.7916447578647|6.7662719553023|6.7380799524551|6.6367555716044|6.6072738411879|6.6072738411879|6.6072738411879|6.6072738411879|6.6072738411879|6.6072738411879|6.6072738411879|6.6072738411879|6.5259228719986|-6.8342076661633|-6.8342076661633|-6.8342076661633|-6.8342076661633|-6.8342076661633|-6.8342076661633|-6.8342076661633|-6.8342076661633|-6.8342076661633|-6.8342076661633|-6.8342076661633|-6.8342076661633|-6.8342076661633|-6.8342076661633|-6.8342076661633|-6.8617379079687|-6.8617379079687|-6.9017927720973|-6.9017927720973|-6.9017927720973|-6.9017927720973|-6.9017927720973|-6.9017927720973|-6.9017927720973|-6.9017927720973|-7.0131030165298|-7.0312256110093|-7.0580284874065|-7.078920819188|-7.2565786328855|-7.2747884756919|-7.2747884756919|-7.3786537919437|-7.4673930576549|-7.5326589402342|-7.6129753307077|-7.6129753307077|-7.6129753307077|-7.6129753307077|-7.6129753307077|-7.7777502752645|-8.0252780094525|7.3437306627348|7.3437306627348|7.341923076214|-7.7687367520931|-7.7687367520931|-7.8597075500093|-8.0085638406103|-8.0473708018925|-8.0473708018925|-8.0473708018925|-8.0473708018925|-8.2073714096931|-8.2073714096931|7.7757106322177|7.7757106322177|7.7757106322177|7.7757106322177||7.7757106322177|7.7757106322177|7.7757106322177|7.7757106322177|7.6807893667098|7.5250145049397|7.5250145049397|7.5250145049397|7.5250145049397|7.5250145049397|7.5250145049397|7.5250145049397|7.5250145049397|7.5250145049397|||7.3111289984286|7.3111289984286|6.7690321876275|6.2267024730827|-6.6286390005333|-6.6286390005333|-6.8194223328359|-6.8194223328359|-6.8194223328359|-6.8438026026363|-6.9208917436196|-6.9373971338127|-6.9373971338127|-7.0382192261853|6.8131861559356|6.8131861559356|6.6035401149817|6.5661558623919|6.4801731634812|6.4426361414458|-6.6288981698401|-6.6288981698401|-6.7276645526231|-6.7296273029448|-6.7348485685426|-6.7348485685426|-6.7542761936274|-6.7775257108098|-6.7775257108098|-6.7775257108098|-6.8039174606939
03328|6308|/equities/nordex|DAXTECH/MSCI_EU_SMALLCAP|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.04217496358|-10.371194791381|-10.511104901173|-10.54800524484|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499||-10.653424629499|-10.653424629499|-10.653424629499|||-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499|-10.653424629499|-10.939027133837|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.5904660660813|9.4474618124509|-10.993013438545|-10.993013438545|-10.993013438545|-10.993013438545|-10.993013438545|-10.993013438545|-10.993013438545|-10.993013438545|-10.993013438545|-10.993013438545|-10.993013438545|-10.993013438545|-10.993013438545|-10.993013438545|-10.993013438545|-10.993013438545|-10.993013438545|-11.365181402986|-11.389646535256|-11.462815537397|-11.462815537397|-11.462815537397|-11.462815537397|-11.462815537397|-11.462815537397|-11.462815537397|-11.614573335586|-11.826803260311|-12.410059192958|10.77533293303|10.77533293303|10.77533293303|10.77533293303|10.77533293303|10.77533293303|10.77533293303|10.77533293303|10.77533293303|10.77533293303|10.77533293303|10.77533293303|10.541481341876|-11.462413291408|-11.462413291408|-11.462413291408|-11.462413291408|-11.462413291408|-11.72990415303|-11.869679189648|-11.869679189648|-11.869679189648|-11.869679189648|-11.869679189648|-11.869679189648|-11.869679189648|-11.869679189648|-11.869679189648|-11.869679189648|-11.869679189648|-11.869679189648|-11.912143840752|-12.291548983214|-12.443943518133|-12.552714685302|-12.832183259175|11.772142957186|11.772142957186|11.772142957186|11.772142957186|11.772142957186|11.772142957186|11.772142957186|11.772142957186|11.772142957186|11.772142957186|11.772142957186|11.772142957186|11.772142957186|11.720437021758|11.670236578915|11.670236578915|11.670236578915|11.670236578915|11.310262882415|11.033515261284|11.033515261284|11.033515261284|10.673876796082|10.673876796082|-11.75942718755|-11.75942718755|-11.75942718755|-11.75942718755|-11.75942718755|-11.75942718755|-11.75942718755|-11.75942718755|-11.75942718755|-11.75942718755|-11.75942718755|-11.75942718755|10.671354986836|10.671354986836|10.671354986836|10.671354986836|10.671354986836|10.671354986836|10.671354986836|10.671354986836|10.671354986836|10.671354986836|10.671354986836|10.671354986836|10.671354986836|10.618838142407|10.618838142407|10.618838142407|10.618838142407|10.618838142407|10.458986996558|10.361929892331|10.294124303511|10.294124303511|10.294124303511|10.294124303511|10.294124303511|10.160137638175|9.9842184176484|-11.609221800435|-11.609221800435|-11.609221800435|-11.609221800435|-11.609221800435|-11.609221800435|-11.609221800435|-11.609221800435|-11.609221800435|-11.75552459146|-12.036137903017||-12.073349555679|-12.073349555679|-12.210387901408|-12.371962226934|-12.371962226934|-12.371962226934|-12.493013502831|-12.777793011924|-13.113658783458|-13.272676332817|-13.298529209942|-13.480033095512|-13.571703363164|-13.886892504939|||-14.159602213181|-14.397336218397|-14.411528516784|-14.411528516784|-14.411528516784|-14.411528516784|-14.411528516784|-14.411528516784|-14.61836510342|-14.752628280516|-15.155697506661|-15.192379698007|-15.192379698007|-15.192379698007|-15.496533218191|-15.644481198838|-16.146923189749|13.418409303398|13.418409303398|13.418409303398|13.418409303398|13.390054233715|13.390054233715|13.390054233715|13.390054233715|13.390054233715|13.390054233715|13.390054233715|13.390054233715|13.390054233715|13.390054233715
03329|19874|/equities/ohb-ag|DAXTECH|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620724222776|42.620248712563|42.29472151229|42.202467287351|41.983297282645|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224||-42.965811670224|-42.965811670224|-42.965811670224|||-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.965811670224|-42.973224425513|-42.973224425513|-42.995650858522|-42.995650858522|-42.995650858522|-42.995650858522|-42.995650858522|-42.995650858522|-42.995650858522|-42.995650858522|-42.995650858522|-42.995650858522|-42.995650858522|-42.995650858522|-43.067389800416|-43.215281685829|-43.215281685829|-43.215281685829|-43.319757683012|-43.593085468515|-43.593085468515|42.313462842241|42.313462842241|42.313462842241|42.313462842241|42.313462842241|42.313462842241|42.313462842241|42.313462842241|42.313462842241|42.313462842241|42.313462842241|42.313462842241|42.313462842241|42.313462842241|42.269543970183|42.269543970183|42.269543970183|42.269543970183|42.269543970183|42.269543970183|42.269543970183|42.205048177591|42.136162861575|42.101293043284|42.094024773527|42.094024773527|42.094024773527|42.093361240944|42.017625126928|42.000139538546|41.914885537433|41.914885537433|41.914885537433|41.914885537433|41.914885537433|41.914885537433|41.833205135451|41.679510420291|41.679510420291|41.679510420291|41.679510420291|41.679510420291|41.679510420291|41.679510420291|41.679510420291|41.679510420291|41.679510420291|41.671679940188|41.543532122467|41.537724042124|41.537724042124|41.537724042124|41.537724042124|41.537724042124|41.537724042124|41.470505837641|41.470505837641|41.470505837641|41.406116410584|41.340128073528|41.211252991176|41.093059981108|40.900621480677|40.791506861136|40.791506861136|40.24198454212|40.24198454212|30.828999431201|30.828999431201|30.828999431201|30.828999431201|30.828999431201|30.828999431201|30.828999431201|30.514537420875|30.514537420875|30.514537420875|30.120754955717|30.120754955717|30.120754955717|30.120754955717|30.120754955717|30.120754955717|30.120754955717|30.120754955717|30.120754955717|30.120754955717|30.120754955717|30.120754955717|30.120754955717|30.120754955717|-32.408697670606|-32.408697670606|-32.408697670606|-32.408697670606|-32.408697670606|-32.408697670606|-32.408697670606|-32.408697670606|-32.408697670606|-32.408697670606|-32.408697670606|-32.408697670606|-32.408697670606|-32.408697670606|-32.408697670606|-32.408697670606|-32.408697670606|-32.408697670606|-32.408697670606|-32.408697670606|-32.408697670606|-32.408697670606|-32.408697670606|-32.745774977634|31.28629370416|31.28629370416|31.28629370416|31.28629370416|31.28629370416|31.28629370416|31.28629370416|31.28629370416|31.195883334619|31.133124431174|31.133124431174|31.133124431174|31.133124431174|31.133124431174|31.072377621148|31.072377621148|31.024864447353|30.887536087804|30.887536087804|30.887536087804|30.791706128444||30.461168551372|30.461168551372|30.461168551372|30.461168551372|30.461168551372|30.461168551372|30.373520612636|30.358092337242|30.358092337242|30.358092337242|30.358092337242|30.358092337242|30.358092337242|30.358092337242|||30.358092337242|30.358092337242|30.358092337242|30.358092337242|30.358092337242|30.358092337242|30.358092337242|30.358092337242|30.358092337242|30.358092337242|30.358092337242|30.358092337242|30.358092337242|30.358092337242|30.358092337242|30.358092337242|-32.7349220912|-32.7349220912|-32.7349220912|-32.7349220912|-32.7349220912|-32.7349220912|-32.7349220912|-32.7349220912|-32.7349220912|-32.7349220912|-32.7349220912|-32.7349220912|-32.833245877904|-32.850829049925|-33.062565228575
03330|19879|/equities/paion-ag|DAXTECH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.4858390934465|-1.6068212066754|-1.7517792525684|-1.7517792525684|-2.7138380924635|-3.172486660632|-3.3038741457821|-3.4082631787063|-3.7300680567161|-4.6903533857548|-4.7012260403328|-4.8299732435735|-4.9185620558761|-4.9185620558761|-4.9185620558761|-4.9185620558761|-4.9185620558761|-4.9185620558761|-5.086526881998|-5.086526881998|-5.086526881998|-5.086526881998|-5.086526881998|-5.086526881998|-5.086526881998|-5.086526881998|-5.2311408909882|-5.5452358674518|-5.5452358674518|-5.5855396270213|4.6747238788701|4.6747238788701|4.6747238788701|4.6747238788701|4.6747238788701|4.6747238788701|4.6747238788701|4.6747238788701|4.6747238788701|4.6747238788701|4.6747238788701|4.6747238788701|4.6747238788701|4.6747238788701|-5.6687133033802|-5.6687133033802|-5.6687133033802|-5.6687133033802|-5.6687133033802|-5.6687133033802|-5.6687133033802|-5.6687133033802|-5.6687133033802|-5.6687133033802|-5.9980148429926|-6.0000162251852|-6.2494625391852|-6.4949584340929|-6.6248176063892|-6.6248176063892|-6.6248176063892|-6.6248176063892|-6.6686861742201|-6.8307624380525|-6.8492792299287||-6.8492792299287|-6.8492792299287|-6.8492792299287|-6.8492792299287|-6.8492792299287|-7.0308658205686|-7.1550806277883|-7.1550806277883|-7.1550806277883|-7.1550806277883|-7.1550806277883|-7.2622905228281|-7.2622905228281|-7.2622905228281|-7.2622905228281|-7.2622905228281|-7.2622905228281|-7.2622905228281|-7.2622905228281|-7.2622905228281|-7.2622905228281|-7.2622905228281|-7.2622905228281|-7.2622905228281|-7.2622905228281|-7.2622905228281|-7.3869892462254|-7.632210451603|-7.7474560806487|-8.4193955339032|6.975194847512|6.975194847512|6.975194847512|6.975194847512|6.7057722276314|6.5641628128344|6.5641628128344|6.334625440842|5.6990282866757|5.3111426403568|5.2334916647325|4.7327683033822|-5.7444202799996|-5.7444202799996|-5.7444202799996|-5.7444202799996|-5.7444202799996|-5.7444202799996|-5.7444202799996|-5.7444202799996|-5.8115781302144|-5.9984202644218|-6.0963002334026|-6.1038890662492|-6.1038890662492|-6.2599557141096|-6.2599557141096|-6.3318952696887|-6.3843279566331|-6.3976276243258|-6.3976276243258|-6.3976276243258|-6.3976276243258|5.6567974541341|5.6567974541341|5.6567974541341||5.6567974541341|5.6567974541341|5.6567974541341|5.6567974541341|5.6567974541341|5.6567974541341|5.6567974541341|5.6567974541341|5.6567974541341|5.6567974541341|5.6567974541341|5.6567974541341|5.6567974541341|5.6567974541341|||5.6567974541341|5.6567974541341|5.6567974541341|5.6567974541341|5.6567974541341|5.6567974541341|5.6567974541341|5.6567974541341|-7.788824514192|-7.788824514192|-7.788824514192|-7.788824514192|-7.8312648005467|-7.8312648005467|-8.0791832017878|-8.1740924570273|-8.2009783288224|-8.2009783288224|-8.3507981406128|-8.3507981406128|-8.3507981406128|-8.3507981406128|-8.3507981406128|-8.3507981406128|-8.3507981406128|-8.3507981406128|-8.3507981406128|-8.3507981406128|-8.3507981406128|-8.3507981406128|-8.3507981406128
03331|6331|/equities/pfeiffer-vacuum|DAXTECH/MSCI_EU_SMALLCAP|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|154.12117115567|153.54228616183|153.54228616183|153.54228616183|153.54228616183|153.3692137977|152.21023636621|151.72497427661|151.72497427661|151.25621259173|151.25621259173||151.25621259173|150.91384573876|150.91384573876|||150.61538008517|150.0059738034|149.9067868427|149.9067868427|149.9067868427|149.9067868427|149.9067868427|149.9067868427|149.9067868427|149.15344376027|149.15344376027|149.15344376027|149.15344376027|149.15344376027|149.15344376027|149.15344376027|149.15344376027|149.15344376027|149.15344376027|149.15344376027|149.15344376027|149.15344376027|149.15344376027|149.15344376027|149.15344376027|149.03716092042|148.464864036|148.464864036|148.464864036|148.464864036|148.464864036|148.464864036|148.464864036|148.464864036|148.464864036|146.07207369424|-148.29249277702|-148.29249277702|-148.30466656365|-148.30466656365|-148.30466656365|-148.30466656365|-148.30466656365|-148.30466656365|-148.30466656365|-148.38296895202|-148.58107763061|-148.70532111649|-148.70532111649|-148.70532111649|-148.99480903949|-149.10744590886|-149.10744590886|-149.10744590886|-149.10744590886|-149.32608332796|-149.32608332796|-149.32608332796|-149.32608332796|-149.32608332796|-149.32608332796|-149.32608332796|-149.32608332796|-149.49564102141|-150.01257594908|-150.01257594908|-150.01257594908|-150.01257594908|-150.01257594908|-150.01257594908|-150.01257594908|-150.01257594908|-150.01257594908|-150.01257594908|-150.06025145741|-150.06025145741|-150.06025145741|-150.06025145741|-150.06025145741|-150.06025145741|-150.06025145741|-150.09413908994|-150.09413908994|-150.54340452665|-150.54340452665|-150.54340452665|-150.54340452665|-150.91489764843|147.19802665605|147.19802665605|147.19802665605|147.19802665605|147.19802665605|147.19802665605|147.19802665605|147.19802665605|147.19802665605|147.19802665605|147.19802665605|147.19802665605|147.19802665605|147.19802665605|-151.10413068128|-151.10413068128|-151.10413068128|-151.10413068128|-151.10413068128|-151.10413068128|-151.10413068128|-151.10413068128|-151.10413068128|-151.10413068128|-151.10413068128|-151.10413068128|-151.10413068128|-151.10413068128|-151.10413068128|-151.10413068128|-151.10413068128|-151.10413068128|-151.1823672541|-151.21864777098|-151.21864777098|-151.21864777098|-151.21864777098|-151.21864777098|-151.21864777098|-151.21864777098|-151.21864777098|-151.21864777098|-151.21864777098|-151.21864777098|-151.21864777098|-151.21864777098|-152.44293552515|-152.78388058842|-152.78388058842|-153.55985935198|-154.27762251946|-154.44037342512|-154.44037342512|-154.44037342512|-154.44037342512|-154.44037342512|-154.44037342512|-154.44037342512|-154.44037342512|-154.48442327784|-154.48442327784|-154.76047200414|-155.17465884857|-155.17465884857|-155.5496222992|-155.78024681557|-155.78024681557|-155.78024681557|-155.78024681557|-155.78024681557|-155.78916516292|-155.8838035561|-155.8838035561|-155.8838035561|-155.8838035561|-155.8838035561|-155.8838035561|-155.8838035561|-155.8838035561|-155.8838035561|-155.8838035561||-155.8838035561|-155.8838035561|-156.13252785305|-156.13252785305|-156.13252785305|-156.13252785305|-156.4339935939|-156.4339935939|-156.98221171349|-157.46912260022|-157.8990252809|-158.00938544973|-158.00938544973|-158.00938544973|||-158.00938544973|-159.28820520754|-161.39800544708|-162.37556262512|-162.8168259232|-162.8168259232|-162.8168259232|-162.86314228826|-162.90431191409|-162.90431191409|-162.90431191409|-163.14843199924|-163.14843199924|-163.14843199924|-163.14843199924|-163.14843199924|-163.14843199924|-163.14843199924|-163.14843199924|-163.14843199924|-163.14843199924|-163.14843199924|-163.14843199924|-163.14843199924|-163.14843199924|-163.14843199924|-163.14843199924|-163.14843199924|-163.14843199924|-163.14843199924|-163.95979684904
03332|19882|/equities/pne-wind-ag|DAXTECH|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-13.678721984271|-14.013024524454|13.085660063653|13.085660063653|13.085660063653|13.085660063653|13.085660063653|13.085660063653|13.085660063653|13.085660063653|13.085660063653|13.085660063653||13.085660063653|12.977380300457|12.977380300457|||12.977380300457|12.911457033431|12.911457033431|12.811619091338|12.574021021863|12.517801196862|12.184223289279|12.101746575973|12.101746575973|12.101746575973|12.101746575973|12.078607101067|11.9884525083|-12.676815692348|-12.676815692348|-12.676815692348|-12.676815692348|-12.676815692348|-12.676815692348|-12.676815692348|-12.676815692348|-12.676815692348|-12.769795620621|11.910350829329|11.910350829329|11.910350829329|11.910350829329|11.910350829329|11.910350829329|11.910350829329|11.910350829329|11.910350829329|11.910350829329|11.910350829329|11.910350829329|11.543723881207|-12.50714216867|-12.50714216867|-12.50714216867|-12.50714216867|-12.50714216867|-12.50714216867|-12.50714216867|-12.50714216867|-12.50714216867|-12.745713452927|-13.071904001889|12.449953260785|12.449953260785|12.449953260785|12.449953260785|12.449953260785|12.449953260785|12.449953260785|12.449953260785|12.449953260785|12.449953260785|12.449953260785|12.449953260785|12.449953260785|12.429106101469|12.429106101469|12.429106101469|12.429106101469|12.429106101469|12.429106101469|12.429106101469|12.382339805448|12.341488460792|-13.066749343509|-13.066749343509|-13.066749343509|-13.066749343509|-13.066749343509|-13.066749343509|-13.066749343509|-13.066749343509|-13.18083297901|-13.26619956778|-13.26619956778|-13.26619956778|-13.26619956778|-13.26619956778|-13.26619956778|-13.26619956778|-13.26619956778|-13.26619956778|-13.26619956778|-13.26619956778|-13.456419288946|-13.456419288946|-13.46780108502|-13.46780108502|-13.640371959034|-13.640371959034|-13.785226405335|-13.785226405335|-13.785226405335|-13.785226405335|-13.846986173974|-13.846986173974|-13.846986173974|-13.846986173974|-13.846986173974|-13.846986173974|-13.846986173974|-13.846986173974|-13.846986173974|-13.846986173974|-13.846986173974|-13.846986173974|-13.846986173974|-13.846986173974|-13.846986173974|-13.846986173974|-13.846986173974|-13.846986173974|-13.846986173974|-13.856650961093|-13.905167779052|-13.930186493225|-14.000207246483|-14.554675010775|13.382078145792|13.382078145792|13.382078145792|13.321053228641|13.321053228641|13.321053228641|13.321053228641|13.321053228641|13.321053228641|13.321053228641|13.321053228641|13.321053228641|13.321053228641|13.321053228641|13.230059104787|13.22673173042|13.163209465934|13.163209465934|13.163209465934|13.163209465934|13.163209465934|13.163209465934|13.163209465934|13.163209465934|13.163209465934|13.151343906138|13.114380836779|13.114380836779|13.114380836779|13.099050575275|13.099050575275|13.099050575275|13.099050575275|13.099050575275|13.099050575275|13.099050575275|13.099050575275|13.099050575275|13.099050575275|13.099050575275|13.099050575275|13.099050575275|13.099050575275|13.099050575275|13.099050575275|13.099050575275||13.099050575275|12.433738497116|-14.197243262483|-14.197243262483|-14.197243262483|-14.197243262483|-14.197243262483|-14.197243262483|-14.197243262483|-14.197243262483|-14.197243262483|-14.197243262483|-14.197243262483|-14.73693694136|||-14.833263598785|-15.065848786417|-15.456498365472|-15.59166498192|-15.606261464737|-15.606261464737|-15.606261464737|-15.772512829725|-15.916124940387|-16.083472384867|-16.273858324088|-16.498218434612|-16.498218434612|-16.498218434612|-16.498218434612|-16.498218434612|-16.498218434612|-16.498218434612|-16.498218434612|-16.849131577059|-16.934591020528|-17.030656458474|-17.146285615074|-17.199205806639|-17.26800624837|-17.270006465797|-17.341859340526|-17.341859340526|-17.519843737126|-17.619825115735|-17.877584394409
03333|19243|/equities/psi-ag|DAXTECH|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-24.700620749973|-25.117356727943|-25.141506246312|-25.182848041416|-25.182848041416|-25.182848041416|23.175592575402|23.175592575402|23.175592575402|23.175592575402|23.175592575402|23.175592575402|23.175592575402|23.175592575402|23.175592575402||23.175592575402|23.175592575402|23.175592575402|||23.056213760741|22.657054842705|22.657054842705|22.199504469495|21.866116840156|21.712352362509|21.704005326136|-24.095101223491|-24.095101223491|-24.095101223491|-24.095101223491|-24.095101223491|-24.095101223491|-24.095101223491|-24.095101223491|-24.095101223491|-24.095101223491|-24.095101223491|-24.095101223491|-24.775112640087|22.465533117885|22.465533117885|22.465533117885|22.465533117885|22.465533117885|22.465533117885|22.465533117885|22.465533117885|22.286702425871|21.853080337269|-23.603661053091|-23.603661053091|-23.603661053091|-23.603661053091|-23.603661053091|-23.603661053091|-23.603661053091|-23.603661053091|-23.832837992909|-23.832837992909|-23.832837992909|-23.832837992909|-23.832837992909|-23.832837992909|-23.832837992909|-24.242042680584|-24.261038726431|-24.261038726431|-24.261038726431|-24.261038726431|-24.261038726431|-24.261038726431|-24.261038726431|-24.261038726431|-24.261038726431|-24.261038726431|-24.834487537391|-25.204985622838|-25.257040543869|-25.257040543869|-25.257040543869|-25.257040543869|-25.257040543869|-25.257040543869|-25.257040543869|-25.527268033905|-25.619262880972|-25.619262880972|-25.619262880972|-25.746403900441|-25.914119266987|-25.914119266987|-25.914119266987|-25.914119266987|-25.914119266987|-25.914119266987|-26.301799906095|24.178719588527|24.178719588527|24.178719588527|24.178719588527|24.178719588527|24.178719588527|24.178719588527|24.178719588527|24.178719588527|24.178719588527|24.178719588527|24.178719588527|24.178719588527|24.178719588527|24.178719588527|24.178719588527|24.178719588527|24.178719588527|24.178719588527|23.79024396606|-26.580391913997|-26.580391913997|-26.580391913997|-26.939324942283|-27.729804982799|-28.172006596082|-29.802229127347|-30.630254967411|-30.869727169363|-31.044141807918|-31.268490834109|-31.609434281313|-31.713259655595|-33.12862222102|30.778739912675|30.778739912675|30.778739912675|30.778739912675|30.778739912675|30.778739912675|30.778739912675|30.778739912675|30.778739912675|30.778739912675|30.778739912675|30.778739912675|30.778739912675|30.778739912675|30.778739912675|30.778739912675|30.778739912675|30.778739912675|30.778739912675|30.778739912675|30.778739912675|30.778739912675|30.778739912675|30.778739912675|30.778739912675|30.729589851765|30.729589851765|30.729589851765|30.729589851765|30.729589851765|30.729589851765|30.729589851765|30.729589851765|30.729589851765|30.729589851765|30.729589851765|30.729589851765|30.729589851765|30.729589851765|29.778422873558|29.778422873558|29.778422873558|29.778422873558|29.202065082908|29.202065082908|29.085627869898|28.853475919624|28.753982962969|28.753982962969|28.507202402091|27.82744753729|27.291087046298|27.291087046298|27.291087046298|27.291087046298|26.909541544023|26.817869101383|26.817869101383||26.817869101383|26.817869101383|26.817869101383|26.817869101383|26.817869101383|26.20318731822|25.409096765932|25.232330587635|-27.813069380643|-27.813069380643|-27.813069380643|-27.813069380643|-27.813069380643|-27.813069380643|||-27.813069380643|-28.945076665749|26.731068642914|26.731068642914|26.731068642914|26.731068642914|26.731068642914|26.731068642914|26.731068642914|26.631743254463|26.607493416247|26.413880047729|26.368200710008|26.212593747007|26.212593747007|25.933438301999|25.6510421975|25.237269638152|25.079961786264|25.079961786264|24.583291170325|23.823170139029|23.823170139029|23.823170139029|23.823170139029|23.823170139029|23.823170139029|23.823170139029|23.823170139029|23.622966609216|23.456073586384
03334|19890|/equities/pva-tepla-ag|DAXTECH|20.598561596731|20.128401358768|19.787377635687|19.787377635687|19.787377635687|19.787377635687|19.787377635687|19.787377635687|19.787377635687|19.787377635687|19.787377635687|19.787377635687|18.941529900994|18.413921840948|18.317136243496|17.270706869401|-19.48449785175|-19.48449785175|-19.944443087468|-20.203825055106|-20.268138208371|-20.296529310699|-20.296529310699|-20.660822836071|18.778433102271|18.778433102271|18.778433102271|18.778433102271|18.778433102271||18.778433102271|18.66139913329|18.66139913329|||18.389411114704|18.389411114704|18.389411114704|18.389411114704|18.389411114704|18.389411114704|18.389411114704|18.389411114704|18.389411114704|18.389411114704|18.389411114704|18.389411114704|18.389411114704|18.389411114704|18.389411114704|17.821012760811|17.687794304694|17.687794304694|17.216993226835|17.018419077315|17.018419077315|17.018419077315|17.018419077315|17.018419077315|17.018419077315|17.018419077315|16.846629051414|16.846629051414|16.36681101504|16.194233604968|16.166349720481|16.166349720481|16.166349720481|15.985389311582|15.961543700728|14.872825990819|14.338139466338|-15.727527707447|-15.727527707447|-15.727527707447|-15.727527707447|-15.727527707447|-16.059475679783|-16.109970434688|-16.109970434688|14.592454777778|14.592454777778|14.592454777778|14.592454777778|14.592454777778|14.592454777778|14.592454777778|-16.014219634802|-16.014219634802|-16.014219634802|-16.014219634802|-16.014219634802|-16.014219634802|-16.014219634802|-16.014219634802|-16.014219634802|-16.014219634802|-16.014219634802|-16.014219634802|-16.475799155535|-16.748666101365|-16.849628878598|-16.941517366015|-16.941517366015|-17.200575154184|-17.427386651966|-17.427386651966|-17.427386651966|-17.562651884261|-17.985168946787|-18.162408737125|-18.278232154783|-18.701369772946|-18.956479618394|-18.956479618394|-18.956479618394|-18.956479618394|-18.956479618394|-18.956479618394|-18.956479618394|-18.956479618394|-19.170159272014|-19.170159272014|-19.358345666122|-19.358345666122|-19.370383649613|-19.764870967629|-20.190967919829|-20.628853032327|-20.850947483089|-21.263274731136|-21.60252715691|-21.613919381124|-22.094910864281|19.524485095819|19.524485095819|19.524485095819|19.524485095819|19.524485095819|19.524485095819|19.22164968261|18.985610243579|18.985610243579|18.985610243579|18.985610243579|18.985610243579|18.985610243579|18.985610243579|18.934011614875|18.780012939325|18.707791273186|18.136436083129|-20.009957482547|-20.009957482547|-20.009957482547|-20.009957482547|-20.009957482547|-20.009957482547|-20.009957482547|-20.009957482547|-20.009957482547|-20.009957482547|-20.009957482547|-20.009957482547|-20.009957482547|-20.009957482547|-20.009957482547|-20.495508487722|-20.90445445169|18.94240168282|18.94240168282|18.94240168282|18.94240168282|18.94240168282|-20.325834729793|-20.325834729793|-20.325834729793|-20.325834729793|-20.325834729793|-20.325834729793|-20.325834729793|-20.325834729793|-20.325834729793|-20.325834729793|-20.325834729793|-20.325834729793|-20.325834729793|-20.325834729793|-20.325834729793|-20.325834729793|-20.325834729793|-20.325834729793|-20.325834729793|-20.537063662246|-20.537063662246|-20.537063662246|-20.944884215452|-20.944884215452|-20.944884215452|-20.944884215452|-20.944884215452|-20.944884215452|-20.944884215452|-20.944884215452||-20.944884215452|-20.944884215452|-20.944884215452|-21.404872694123|-21.659718525396|-21.659718525396|-21.853020787223|-22.413911210149|-22.716569541394|-22.812853520114|-23.402059547326|-23.550067151278|-23.753932865518|-23.753932865518|||-23.753932865518|-23.97954968952|-23.97954968952|-23.97954968952|-23.97954968952|-23.97954968952|-23.97954968952|-23.97954968952|-23.97954968952|-23.97954968952|-23.97954968952|-23.97954968952|-23.97954968952|-23.97954968952|-23.97954968952|-23.97954968952|-23.97954968952|-23.97954968952|-23.97954968952|-24.318388615966|-24.918135350281|-24.918135350281|-25.515706266887|-26.118649900115|-26.118649900115|23.483526870007|23.483526870007|23.483526870007|21.218318717123|21.218318717123|21.218318717123
03335|6292|/equities/qsc|DAXTECH|0.61281607917899|0.61281607917899|0.61281607917899|0.61281607917899|0.61281607917899|0.61281607917899|0.61281607917899|0.61281607917899|0.57546230015881|0.56512931865523|0.56512931865523|0.56512931865523||0.56512931865523|0.56512931865523|0.56512931865523|0.56512931865523|0.56512931865523|0.56512931865523|0.56512931865523|0.56512931865523|0.56512931865523|0.56512931865523|0.56512931865523||0.56512931865523|0.56512931865523|0.56512931865523|0.56512931865523||0.56512931865523|0.56512931865523|0.56512931865523|||0.56512931865523|0.56512931865523|0.56512931865523|0.56512931865523|0.56512931865523|0.56512931865523|0.56512931865523|0.56512931865523|0.56512931865523|0.56512931865523|0.56060404067926|0.56060404067926|0.56060404067926|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.65147569070952|-0.6524174168231|-0.66224156645954|-0.66440935559258|-0.66440935559258|-0.66701039812284|-0.68967822681221|-0.69564247341457|-0.69603443759968|-0.69603443759968|-0.69603443759968|-0.69603443759968|-0.69603443759968|-0.69603443759968|-0.69603443759968|-0.69603443759968|-0.69603443759968|-0.69825986520144|-0.69825986520144|-0.69825986520144|-0.69825986520144|-0.69825986520144|-0.69825986520144|-0.69825986520144|-0.69825986520144|-0.69825986520144|-0.69825986520144|-0.69825986520144|-0.69825986520144|-0.69825986520144|-0.69825986520144|-0.69825986520144|-0.69825986520144|-0.69825986520144|-0.69825986520144|-0.70584429188671|-0.71827143082026|-0.72563492864374|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73063364567857|-0.73220201262846|-0.73220201262846|-0.73244665539943|-0.73949628380363|-0.74670412335792|-0.74670412335792|-0.74670412335792|-0.75192470872406|-0.75192470872406|-0.75192470872406|-0.76713855756658|-0.76870191739099|-0.76870191739099|-0.77866879818722|-0.7805208974181|-0.79224543031701|-0.79880914308711|-0.79880914308711|-0.79978794431337|-0.80133707562605|-0.80133707562605|-0.80133707562605|-0.80133707562605|-0.80478474739701|-0.80478474739701|-0.80478474739701|-0.81131449162115|-0.81131449162115|-0.82023253451144|-0.82023253451144|-0.82023253451144|-0.83681392681107|-0.8381265634906|-0.85194452550672|-0.85194452550672|-0.85194452550672|-0.85773070761542|-0.85773070761542|-0.85773070761542|-0.85773070761542|-0.85773070761542|-0.85773070761542|-0.85925633387412|0.73981573435552|0.73981573435552|0.73981573435552|0.73468415111179|-0.82902592817295|-0.82902592817295||-0.82902592817295|-0.83980655448689|-0.84086907930681|-0.84086907930681|-0.84086907930681|-0.86407675817619|-0.88075195832396|-0.89983551351389|-0.90537278021001|-0.91005282152611|-0.91005282152611|-0.92005286158994|-0.92005286158994|-0.92591713352795|||-0.92591713352795|-0.92601901937189|-0.94391002642515|-0.96940741148262|-0.96940741148262|-0.9914573938572|-0.9914573938572|-0.9914573938572|-0.9914573938572|-1.0121193595422|-1.0121943965571|-1.0121943965571|-1.0121943965571|-1.0121943965571|-1.027005415274|-1.027005415274|-1.0312282598827|-1.0533647114275|-1.0572385616035|-1.0591539980008|-1.0788933205421|-1.1099370373416|-1.1217247348421|-1.1217247348421|-1.1335181924288|-1.1335181924288|-1.1440894317812|-1.1440894317812|-1.1440894317812|-1.1632659614292|0.99034159037909
03336|962943|/equities/rib-software-ag?cid=962943|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03337|962940|/equities/s-t-ag?cid=962940|DAXTECH/MSCI_EU_SMALLCAP|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.987701901031|20.759669948764|20.501854553429|20.282061301567|-21.402505071673|-21.402505071673|-21.402505071673|-21.402505071673|-21.402505071673|-21.596116869222|-21.71346340419|-21.902736984372|-22.530545305322||-22.530545305322|-22.530545305322|-22.530545305322|||-22.530545305322|-22.530545305322|-22.530545305322|-22.530545305322|-22.530545305322|-22.530545305322|-22.530545305322|-22.530545305322|-22.530545305322|-22.829494660773|-22.997217277331|-23.120241169182|-23.140975157049|-23.140975157049|-23.140975157049|21.104110494978|21.104110494978|21.104110494978|21.104110494978|21.104110494978|21.104110494978|20.837901185758|20.516421275383|20.516421275383|20.323800993237|20.270889971293|20.076407047011|20.076407047011|19.971563652596|19.81582216253|19.81582216253|19.81582216253|19.423135587795|18.923484507781|18.840537803683|18.771709302303|18.049676951696|17.761718088448|17.761718088448|17.761718088448|17.723415587347|17.723415587347|17.723415587347|17.723415587347|17.723415587347|17.723415587347|17.723415587347|17.723415587347|17.723415587347|17.723415587347|17.723415587347|17.723415587347|17.533239494872|17.49360024831|-18.802836160365|-18.802836160365|-18.802836160365|-18.802836160365|-18.802836160365|-18.802836160365|-18.802836160365|-18.802836160365|-18.802836160365|-18.802836160365|-18.86072443702|-18.86072443702|-18.933582716277|-19.33398218187|-19.360535198145|-19.396150118435|-19.648210427306|-19.648210427306|-19.668567548352|-20.192296436714|-20.193107847027|-20.193453104023|-20.442170547914|19.095705982971|19.095705982971|19.095705982971|19.095705982971|19.095705982971|19.095705982971|19.095705982971|18.988224233495|18.988224233495|18.988224233495|18.988224233495|18.988224233495|18.988224233495|18.988224233495|18.988224233495|18.988224233495|18.988224233495|18.988224233495|18.988224233495|18.988224233495|18.988224233495|18.988224233495|18.988224233495|18.758026455627|18.725584717576|18.544610460089|18.544610460089|18.316232954448|18.195716830654|18.195716830654|18.195716830654|18.195716830654|18.195716830654|18.195716830654|18.195716830654|18.195716830654|18.195716830654|18.195716830654|18.195716830654|18.077463649558|17.941626150131|17.777362274593|17.769152069614|17.769152069614|17.724693287211|17.724693287211|17.557991439322|-19.057244265395|-19.057244265395|-19.057244265395|-19.057244265395|-19.057244265395|-19.124161045107|18.126563316611|18.126563316611|18.126563316611|18.126563316611|18.126563316611|18.126563316611|18.126563316611|18.126563316611|18.126563316611|18.126563316611|18.126563316611|18.126563316611|18.126563316611|18.126563316611|18.126563316611|18.126563316611|18.126563316611|18.126563316611|18.126563316611|18.126563316611|18.126563316611|18.042292336653|17.960880416444|17.784866803014|17.473500866581|17.473500866581|17.473500866581|17.473500866581|17.473500866581|17.473500866581|17.473500866581|17.473500866581|17.473500866581|17.473500866581|17.473500866581|16.941666968321|-18.491387159237|-18.491387159237|-18.491387159237||-18.491387159237|-18.491387159237|-18.491387159237|-18.491387159237|-18.491387159237|-18.491387159237|-18.679320422155|-18.730911245327|-18.941012053998|-19.197236967652|17.776081496796|17.776081496796|17.776081496796|17.776081496796|||17.776081496796|17.776081496796|17.776081496796|17.67064701884|17.601829495353|17.148143943065|-18.726374613416|-18.726374613416|-18.726374613416|-18.726374613416|-18.726374613416|-18.726374613416|-18.726374613416|-18.726374613416|-19.094859532926|-19.211510795591|-19.215143873237|-19.215143873237|-19.215143873237|18.140154891299|18.140154891299|18.140154891299|18.140154891299|18.140154891299|18.140154891299|18.140154891299|18.140154891299|18.140154891299|18.140154891299|18.140154891299|18.140154891299
03338|962945|/equities/sartorius-ag-st?cid=962945|DAXTECH|251.61761501614|251.61761501614|245.99179446238|243.43730378927|243.43730378927|243.43730378927|243.10993566418|243.10993566418|243.10993566418|243.10993566418|241.73326184909|-263.19389292929|-263.19389292929|-263.19389292929|-263.19389292929|-264.18765881032|-265.86130717324|-265.86130717324|-268.92923019249|247.08872061766|247.08872061766|247.08872061766|247.08872061766|247.08872061766|247.08872061766|247.08872061766|247.08872061766|247.08872061766|247.08872061766||247.08872061766|247.08872061766|247.08872061766|||247.08872061766|247.08872061766|247.08872061766|244.07080068629|243.33123541517|243.33123541517|236.20137268352|224.75152520391|223.77947244879|217.33830272088|211.34811413431|210.24790459368|209.41114859577|209.41114859577|209.41114859577|209.41114859577|208.32240567379|208.32240567379|205.17580947381|205.17580947381|202.72312163757|201.24791293063|196.12088016127|196.12088016127|192.96764462363|-220.23266735862|-220.23266735862|-220.23266735862|-220.23266735862|-220.23266735862|-220.23266735862|-220.23266735862|-220.23266735862|-220.23266735862|-220.23266735862|-220.23266735862|-220.23266735862|-220.23266735862|-220.23266735862|-220.23266735862|-220.23266735862|-220.23266735862|-228.28074625675|-231.349691823|-231.349691823|-240.98854663954|-246.12166176443|-246.12166176443|-250.91295751603|-258.34773057337|-267.10858952596|-281.58251718635|-281.58251718635|-281.58251718635|-281.58251718635|-281.67839077328|-281.67839077328|-281.67839077328|-281.67839077328|-283.66221137112|-283.66221137112|-283.66221137112|-283.66221137112|-283.66221137112|-283.66221137112|-288.43023485679|-290.45745522194|-290.45745522194|-290.45745522194|-291.4438046364|-291.4438046364|-291.4438046364|-291.4438046364|-292.326449596|-300.44605510666|277.63758121438|277.63758121438|277.63758121438|277.63758121438|277.63758121438|277.63758121438|277.63758121438|271.59731246042|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|270.37515244217|269.94461382464|269.35512647182|259.97791830202|255.97546478002|255.13940531114|243.54378367904|-275.74308995726|-275.74308995726|-275.74308995726|-275.74308995726|-277.96896637921|-277.96896637921|-277.96896637921|-277.96896637921|-277.96896637921|-278.90996264357|-281.61256403545|-281.61256403545|-281.61256403545|-281.61256403545|-281.61256403545|-281.61256403545|-281.62507115051|-282.25007905612|-285.08631162341|-285.08631162341|-285.08631162341|-285.08631162341|-286.09590180379|-288.77322422643|266.0575286373|256.11947626367|255.6968779482|255.6968779482|255.6968779482|255.6968779482|255.6968779482|255.6968779482|250.41319772022|-277.49882225237|-277.49882225237|-277.49882225237|-277.49882225237|-285.92019513356|-285.92019513356|-285.92019513356|-289.18910570396|-294.40456189329|-295.96550851023|-295.96550851023|-298.40612056692|-298.93039576163|-298.93039576163|-304.14488417959|-306.93876019955|-307.6541779995|-309.34105752096|-309.34105752096|-309.34105752096|-309.34105752096|-309.34105752096|-309.34105752096|-309.34105752096|-309.34105752096||-310.24767835523|-310.24767835523|-310.24767835523|-314.40045041869|-314.40045041869|-314.40045041869|-317.41716713188|-335.74638574311|-335.74638574311|-335.74638574311|-335.74638574311|-335.74638574311|-335.74638574311|-335.74638574311|||-335.74638574311|-335.74638574311|-335.74638574311|-335.74638574311|-335.74638574311|-335.74638574311|-335.74638574311|-335.74638574311|-335.74638574311|-335.74638574311|-335.74638574311|-335.74638574311|-335.74638574311|-335.74638574311|-340.20232807791|-340.20232807791|-343.00258675323|-343.75442302704|-343.75442302704|-343.75442302704|-343.75442302704|-343.75442302704|-345.13535394655|-345.13535394655|-345.13535394655|-345.23372660728|-351.48191845253|-357.59102050282|-363.82335611424|332.28836446613|332.28836446613
03339|19901|/equities/secunet-security-networks-ag|DAXTECH/MSCI_EU_SMALLCAP|151.36250252075|151.36250252075|148.46980860269|148.46980860269|148.46980860269|148.46980860269|148.46980860269|147.46645400299|145.28495245259|144.69439093582|143.39376923235|134.68196717005|-137.32596111615|-137.32596111615|-140.95106994133|-141.70118916279|-142.51243731982|-142.92492916856|-144.74991705985|-146.65546611251|-149.69496031272|-150.16107294811|-151.05960114408|-151.05960114408|-151.05960114408|-151.05960114408|-151.05960114408|-151.05960114408|-151.05960114408||-151.05960114408|-151.05960114408|-151.05960114408|||-151.05960114408|-151.05960114408|-151.05960114408|-151.05960114408|-151.05960114408|-151.05960114408|-151.05960114408|-151.05960114408|-154.5884402903|-156.29395794805|-156.29395794805|-156.29395794805|-156.29395794805|-156.29395794805|-156.76881286072|-156.76881286072|-156.76881286072|-156.76881286072|-156.76881286072|-158.06738669544|-158.06738669544|-158.06738669544|-158.06738669544|-158.06738669544|-158.06738669544|-158.06738669544|-158.06738669544|-158.06738669544|-158.06738669544|-158.06738669544|-158.06738669544|-158.06738669544|-158.06738669544|-158.06738669544|-158.06738669544|-158.06738669544|-158.06738669544|-160.9375101155|-160.9375101155|-167.85279105172|-192.01421719641|-201.91173047823|-201.91173047823|-201.91173047823|-201.91173047823|-201.91173047823|-201.91173047823|-201.91173047823|-201.91173047823|-203.6402084816|-203.6402084816|-203.6402084816|-203.6402084816|-203.6402084816|-203.6402084816|-206.56690306006|-208.46322816542|-208.59247285714|-214.24719579342|-218.23202182927|-218.23202182927|-218.23202182927|-220.3744715814|-221.29046006486|-221.29046006486|-221.29046006486|-221.29046006486|-221.29046006486|-221.29046006486|-221.29046006486|-221.29046006486|-221.29046006486|-221.29046006486|-227.46162229429|206.50251683845|206.50251683845|206.50251683845|206.50251683845|206.50251683845|206.50251683845|206.50251683845|206.50251683845|206.50251683845|206.50251683845|206.50251683845|206.50251683845|206.50251683845|206.50251683845|206.50251683845|206.50251683845|206.50251683845|206.50251683845|206.50251683845|206.50251683845|203.61390759827|197.87656399808|194.64062666454|-211.9881971726|-212.12021450303|-217.25023358952|-217.4293007278|-217.4293007278|-218.25477858644|-220.41398063674|-220.41398063674|-220.41398063674|-220.41398063674|-220.41398063674|-220.41398063674|-220.41398063674|-220.41398063674|-220.41398063674|-220.41398063674|-220.41398063674|-222.23219782528|-223.74133159514|-225.87925732794|-227.17631813433|-227.17631813433|-227.17631813433|-227.17631813433|-228.16813126037|-232.63125695597|-232.84028550663|-236.98920611848|-239.53430287834|-239.53430287834|-239.53430287834|-239.53430287834|215.12273810974|215.12273810974|215.12273810974|215.12273810974|215.12273810974|215.12273810974|215.12273810974|215.12273810974|211.4974867886|197.52498532067|-206.5330557939|-206.5330557939|-206.5330557939|-206.5330557939|-206.5330557939|-206.5330557939|-206.5330557939|-206.5330557939|-206.5330557939|-206.5330557939|-206.5330557939|-206.5330557939|-206.5330557939|-206.5330557939|-206.5330557939|-206.5330557939|-206.5330557939|-206.5330557939|-206.5330557939|-206.5330557939|-206.5330557939|-206.5330557939|-206.5330557939|-206.5330557939|-206.5330557939|-206.5330557939|-206.5330557939|-206.5330557939|-206.5330557939|-206.5330557939||-206.5330557939|-206.5330557939|-206.5330557939|-209.61450016461|-212.33518817644|-212.33518817644|-213.06131307527|-215.83479671395|-221.89421907968|-223.01880678857|-223.01880678857|-223.01880678857|-223.01880678857|-223.01880678857|||-223.98756445475|-225.69729231273|-226.15576744915|-226.15576744915|-226.15576744915|-226.15576744915|-226.15576744915|-231.10085255174|-237.84539240232|215.84822969793|215.84822969793|215.84822969793|215.84822969793|215.84822969793|215.84822969793|215.84822969793|215.84822969793|215.84822969793|215.84822969793|215.84822969793|215.84822969793|215.84822969793|215.84822969793|215.84822969793|215.84822969793|215.84822969793|215.84822969793|215.84822969793|215.84822969793|215.84822969793|215.84822969793
03340|1073424|/equities/serviceware-se|DAXTECH|11.184297630813|11.184297630813|11.184297630813|11.184297630813|11.184297630813|11.184297630813|11.184297630813|11.184297630813|11.184297630813|11.184297630813|11.184297630813|11.184297630813|11.184297630813|11.171442055731|10.604380104309|10.065978338725|10.041639166122|10.041639166122|9.9323773704692|-10.95226013825|-10.95226013825|-10.95226013825|-11.130288735205|-11.458654446926|10.814084217097|10.814084217097|10.814084217097|10.814084217097|10.814084217097||10.814084217097|10.814084217097|10.814084217097|||10.814084217097|10.814084217097|10.814084217097|10.814084217097|10.814084217097|10.468427045639|10.109132987529|10.109132987529|10.109132987529|10.109132987529|9.9518136252631|9.6186825158055|9.5763137475048|9.5681263755201|9.5545851202407|9.3419546630209|9.3419546630209|9.3419546630209|8.9355050221886|8.7005610615905|8.5572903057928|8.4803222441005|8.381469384755|8.3205213987444|8.1850242574584|8.1644710920002|8.0516345127585|7.9118159726993|7.8023806800753|-8.3721997660126|-8.3721997660126|-8.3721997660126|-8.3721997660126|-8.3721997660126|-8.3721997660126|-8.3721997660126|-8.3721997660126|-8.3721997660126|8.0333890511386|8.0333890511386|8.0333890511386|8.0326539756845|7.9918377931461|7.9836686096694|7.9836686096694|7.9836686096694|7.9836686096694|7.9836686096694|7.9836686096694|7.9836686096694|7.9313195970944|7.9313195970944|7.7931321555646|7.7931321555646|7.7931321555646|7.7931321555646|-8.2263804327961|-8.2263804327961|-8.3915335482487|-8.5927484292401|-8.5927484292401|-8.5927484292401|-8.5996962536093|-8.5996962536093|-8.5996962536093|-8.5996962536093|-8.6207733671662|-8.6541927170749|8.3212905302152|8.3212905302152|8.3212905302152|8.3212905302152|8.3212905302152|8.3212905302152|8.3212905302152|8.1014340072324|8.0912266308293|8.0912266308293|8.0912266308293|8.0871934839513|8.0871934839513|8.0798164328355|8.0798164328355|-8.4498645794859|-8.4498645794859|-8.4837833231455|-8.4837833231455|-8.4964261922313|-8.5304733816202|-8.594164909087|-8.594164909087|-8.5957588663346|-8.5957588663346|-8.6486212932011|-8.6772443592658|-8.6772443592658|-8.6772443592658|8.3574569242276|8.3574569242276|8.3574569242276|8.3574569242276|8.3574569242276|8.3574569242276|8.3574569242276|8.3574569242276|8.3574569242276|8.3574569242276|8.3574569242276|8.3574569242276|8.3574569242276|8.3574569242276|8.3574569242276|8.3574569242276|8.3574569242276|8.3574569242276|-8.6849584382148|-8.6849584382148|-8.6849584382148|-8.6849584382148|-8.6849584382148|-8.6849584382148|-8.6849584382148|-8.6849584382148|-8.6849584382148|-8.6849584382148|-8.6849584382148|-8.6849584382148|-8.6849584382148|-8.6849584382148|-8.6849584382148|-8.8210649271112|-8.8319322468446|-8.8319322468446|-8.9354802106935|-9.127199858992|8.2313656158773|8.2313656158773|8.2313656158773|8.2313656158773|7.7170732625688|7.5123032605609|7.4125592218462|7.1139547545185|-7.3050849189314|-7.3050849189314|-7.3050849189314|-7.3050849189314|-7.3050849189314|-7.3050849189314|-7.3965499783131|-7.3965499783131|-7.3965499783131|-7.4083888955218|-7.5114506093864|-7.5114506093864|-7.5114506093864|-7.5114506093864|-7.5138343007701|7.1290732322647|7.0345258644901|7.0030084374852|7.0030084374852|7.0030084374852|7.0030084374852|6.9400091439825|6.9081599720149|6.9081599720149|6.8157529281281|6.8157529281281||6.8086144843259|6.8061787944978|6.8061787944978|6.8061787944978|6.6401987983061|6.6157764277273|6.6118226680999|6.6118226680999|6.5953764964246|6.5953764964246|6.5953764964246|6.5953764964246|6.5953764964246|6.5953764964246|||6.5953764964246|6.5953764964246|6.5953764964246|6.5953764964246|6.5953764964246|6.5953764964246|6.5953764964246|6.5953764964246|6.5953764964246|6.5953764964246|6.5953764964246|6.5953764964246|6.5953764964246|6.5953764964246|6.5953764964246|6.5953764964246|6.5953764964246|6.5953764964246|6.5953764964246|6.5953764964246|6.5953764964246|6.4830573018567|6.4830573018567|6.4589525258295|-7.0386123816248|-7.0386123816248|-7.0386123816248|-7.0386123816248|-7.0386123816248|-7.0386123816248|-7.1429026038643
03341|19903|/equities/sfc-energy-ag|DAXTECH|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.47281868678|-19.673285063235|-19.673285063235|-19.673285063235|-19.673285063235|-19.673285063235|-19.673285063235|-19.673285063235|-19.673285063235|-19.673285063235|-19.673285063235|-20.745872347584|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208||18.238372545208|18.238372545208|18.238372545208|||18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.238372545208|18.228746763827|18.176385738189|17.709872512613|17.678623406229|17.678623406229|17.678623406229|17.678623406229|17.678623406229|17.678623406229|17.678623406229|17.678623406229|17.678623406229|17.678623406229|17.678623406229|17.081200832723|17.081200832723|17.081200832723|17.081200832723|17.081200832723|16.96466789709|16.794075017356|16.224527682621|-18.3123897174|-18.3123897174|-18.3123897174|-18.330605295338|-18.330605295338|-18.798450022977|-18.899533478868|-18.899533478868|-18.899533478868|-19.369482164529|-19.878312036888|-20.260347275273|-20.260347275273|-20.260347275273|-20.399005704096|-20.399005704096|-20.399005704096|-20.399005704096|-20.399005704096|-20.399005704096|-20.399005704096|-20.399005704096|-20.905562724196|-20.985243441745|-20.985243441745|-20.985243441745|-20.985243441745|-21.113603408783|-21.732336370646|-21.917039809954|-22.518378189683|-22.800975406037|-22.970529013063|-23.414476850723|-24.15497343087|-24.155522782418|-24.155522782418|-24.85891369406|22.55962223595|22.55962223595|22.55962223595|22.55962223595|22.55962223595|22.55962223595|22.55962223595|22.55962223595|22.466246865255|22.112497407046|-24.196440124742|-24.196440124742|-24.196440124742|-24.196440124742|-24.196440124742|-24.196440124742|-24.196440124742|22.484281560321|22.484281560321|22.484281560321|22.484281560321|22.484281560321|22.484281560321|22.484281560321|22.484281560321|22.484281560321|22.484281560321|22.484281560321|22.484281560321|22.484281560321|22.484281560321|22.484281560321|22.484281560321|-24.100098520845|-24.100098520845|-24.100098520845|-24.100098520845|-24.100098520845|-24.100098520845|-24.100098520845|-24.100098520845|-24.100098520845|-24.100098520845|-24.100098520845|-24.100098520845|-24.183442864517|-24.184380197635|-24.321533044301|-24.570735892969|-24.570735892969|-24.570735892969|-24.570735892969|-24.570735892969|-24.570735892969|-24.570735892969|-25.298040347317|-25.4756004071|22.836056216091|22.836056216091|22.836056216091|22.836056216091|22.836056216091|22.706729234953|22.599143255308|22.440715618216|22.204427072696|22.204427072696|22.204427072696|22.204427072696|22.204427072696|22.204427072696|22.204427072696|22.015504378094|22.015504378094|22.015504378094|21.324623402379|21.324623402379|21.324623402379|21.324623402379|21.324623402379|21.324623402379|21.316248691106|20.926387667683|20.645986318618|20.476096418202|19.869449277814|19.869449277814|19.869449277814|19.869449277814|19.869449277814|19.869449277814|19.869449277814|19.869449277814|19.869449277814|19.869449277814||19.869449277814|19.869449277814|19.869449277814|19.869449277814|19.869449277814|19.869449277814|19.869449277814|19.869449277814|19.869449277814|19.869449277814|19.869449277814|19.869449277814|19.869449277814|19.869449277814|||19.869449277814|19.869449277814|19.869449277814|19.869449277814|19.696609651706|-22.355852195189|-22.355852195189|-22.519279555663|-23.170866626484|-23.323184589526|-23.492427936285|-23.543660771263|-23.543660771263|-23.543660771263|-23.543660771263|-23.543660771263|-23.543660771263|-23.543660771263|-23.543660771263|-23.543660771263|-23.543660771263|-23.543660771263|-23.543660771263|-23.543660771263|-23.543660771263|-23.543660771263|-23.543660771263|-23.543660771263|-23.543660771263|-23.543660771263|-23.543660771263
03342|954894|/equities/siltronic-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|84.993957667219|82.673841852465|-90.339713175447|-90.339713175447|-90.339713175447|-90.339713175447||-90.339713175447|-90.339713175447|-90.339713175447|||-90.339713175447|-90.339713175447|-90.339713175447|-90.339713175447|-90.339713175447|-90.339713175447|-90.339713175447|-90.339713175447|-90.339713175447|-90.339713175447|-90.339713175447|-90.339713175447|81.664120225438|81.664120225438|81.664120225438|81.664120225438|81.664120225438|81.664120225438|78.264278847849|78.264278847849|78.264278847849|78.264278847849|78.264278847849|78.264278847849|78.264278847849|78.264278847849|78.264278847849|77.876978616887|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|77.335650660998|73.664484997316|73.664484997316|73.664484997316|73.664484997316|73.664484997316|73.664484997316|73.664484997316|73.664484997316|71.48553914022|69.922816689274|-77.691914545982|-77.691914545982|-77.691914545982|-77.691914545982|-77.691914545982|-77.691914545982|-77.691914545982|-77.691914545982|-77.691914545982|-77.691914545982|-77.691914545982|-78.357610051388|-78.357610051388|-79.352896920569|-80.017104722534|-80.324562074381|-80.327855806829|-80.327855806829|-80.425397375427|-81.023874665608|-81.023874665608|-81.023874665608|-81.023874665608|73.05978241998|73.05978241998|73.05978241998|73.05978241998|73.05978241998|73.05978241998|73.05978241998|73.05978241998|73.05978241998|73.05978241998|73.05978241998|73.05978241998|73.05978241998|73.05978241998|73.05978241998|73.05978241998|73.05978241998|72.413649252588|70.359609687256|69.941230866563|68.992261694846|68.992261694846|68.438129576953|68.438129576953|68.438129576953|68.438129576953|68.438129576953|67.811806317735|67.587106282535|67.587106282535|-73.563263110414|-73.563263110414|-73.563263110414|-73.937667351317|-73.937667351317|-75.147596488034|-75.147596488034|-75.147596488034|-75.147596488034|-75.147596488034|-75.147596488034|-75.147596488034|-75.147596488034|-76.436216285533|-76.981907662093|-77.421560508609|71.335383920911|71.335383920911|71.335383920911|71.335383920911|71.335383920911|71.335383920911|71.335383920911|71.335383920911|71.335383920911|71.335383920911|71.335383920911|71.335383920911|71.335383920911|71.335383920911|71.335383920911|71.335383920911|71.335383920911|69.489315806763|67.507573457709|63.955639040196|63.576714600707|63.576714600707|61.82134701321|60.193164789119|-66.118511978675|-66.118511978675|-66.118511978675|-66.118511978675|-66.118511978675|-66.473348423164|-67.117609019987|-67.766788054298|-68.143651910172|-68.198049222635|-68.198049222635|-68.198049222635|-70.085554854868||-70.085554854868|-70.928394283187|-72.042657601979|-72.370145501591|-72.370145501591|-72.370145501591|-72.370145501591|-72.370145501591|-72.370145501591|-72.370145501591|-72.370145501591|-72.370145501591|-72.370145501591|-72.370145501591|||-72.370145501591|-72.370145501591|-72.370145501591|-72.370145501591|-72.370145501591|-72.370145501591|-72.370145501591|-73.177938132261|-74.041477495062|-74.041477495062|-74.041477495062|-75.093310362352|-75.206247219643|-75.206247219643|-75.668829417034|-75.668829417034|-75.907065129634|-75.907065129634|-75.907065129634|-76.235632499453|-77.566869427377|-77.566869427377|-77.566869427377|-77.566869427377|-77.566869427377|-77.566869427377|-77.566869427377|-77.566869427377|-77.857635155446|-80.161259164552|-80.766677962091
03343|6333|/equities/singulus-tech|DAXTECH|-1.6458804331926|-1.6458804331926|-1.6458804331926|-1.6458804331926|-1.6458804331926|-1.6458804331926|-1.6458804331926|-1.6458804331926|-1.6458804331926|-1.6458804331926|-1.6458804331926|-1.6458804331926|-1.6458804331926|-1.7257005464928|-1.753556127007|-1.763117903532|-1.7873532574059|-1.826225795203|-1.8570697037151|-1.8570697037151|-1.8570697037151|-1.8570697037151|-1.8570697037151|-1.8570697037151|-1.8570697037151|-1.8570697037151|-1.8570697037151|-1.8570697037151|-1.8570697037151||-1.8570697037151|-1.8570697037151|-1.8981330491625|||-1.9143144662207|-1.9409746904218|-1.9409746904218|-1.9745589125662|-1.9745589125662|-1.9745589125662|-1.9745589125662|-1.9745589125662|-1.9745589125662|-1.9745589125662|-1.9745589125662|-1.9745589125662|-1.9745589125662|-1.9992320922248|-2.0080356429277|-2.019103143663|-2.019103143663|-2.019103143663|-2.019103143663|-2.019103143663|-2.019103143663|-2.019103143663|-2.019103143663|-2.019103143663|-2.019103143663|-2.019103143663|-2.0209479310455|-2.0210492103185|-2.0210492103185|-2.0210492103185|-2.0210492103185|-2.0210492103185|-2.0210492103185|-2.0210492103185|-2.0210492103185|-2.0210492103185|-2.0210492103185|-2.0210492103185|-2.0210492103185|-2.0210492103185|-2.0210492103185|-2.0591484297731|-2.0591484297731|-2.0591484297731|-2.126201779928|-2.126201779928|-2.1593908284397|-2.1761592209177|-2.1761592209177|-2.1761592209177|-2.1761592209177|-2.1884964099408|-2.1884964099408|-2.1884964099408|-2.1884964099408|-2.2438848472172|-2.3251498183204|-2.3854936283549|-2.3854936283549|-2.3882561485739|-2.3882561485739|-2.3882561485739|-2.3882561485739|-2.3882561485739|-2.4236179900138|-2.4812422275508|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783||2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2225577236783|2.2211751939601|2.2196390498288|2.1923766918323|2.1181504612135|2.1181504612135|2.1181504612135|||1.9246115689992|-2.5526779533139|-2.5526779533139|-2.5526779533139|-2.5526779533139|2.0460772166791|2.0460772166791|2.0460772166791|2.0460772166791|2.0460772166791|2.0460772166791|2.0460772166791|2.0460772166791|2.0460772166791|2.0460772166791|2.0460772166791|2.0460772166791|2.0460772166791|2.0460772166791|1.9667523183361|1.954724845835|1.9513609779636|1.9004856866347|1.9004856866347|1.9004856866347|1.9004856866347|1.9004856866347|1.9004856866347|1.9004856866347|1.9004856866347|1.9004856866347
03344|941174|/equities/slm-solution-g|DAXTECH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.821352084668|18.821352084668|18.821352084668|18.821352084668|18.821352084668|18.821352084668|18.821352084668|18.821352084668|18.821352084668|18.821352084668|18.821352084668|18.821352084668|18.821352084668|18.821352084668|18.821352084668|18.821352084668|18.772403964047|18.772403964047|18.772403964047|18.772403964047|18.764000698229|18.764000698229|18.764000698229|18.764000698229|18.764000698229|18.764000698229|18.764000698229|18.764000698229|18.764000698229|18.764000698229|18.764000698229|18.764000698229|18.699034546732|18.699034546732|18.699034546732|18.699034546732|18.679314733719|18.679314733719|18.679314733719|18.679314733719|18.679314733719|18.679314733719|18.679314733719|18.661190929351|18.661190929351|18.661190929351|18.661190929351|18.661190929351|18.661190929351|18.661190929351|18.653546163702|18.647805699923|18.647805699923|18.647805699923|18.647805699923|18.641858889265|18.641858889265|18.626000023677|18.626000023677|18.552221511022|18.55077866463|18.55077866463|18.55077866463|18.55077866463|18.474642844444|18.474642844444|18.474642844444|18.474642844444|18.474642844444|18.474642844444|18.474642844444|18.474642844444|-19.213486798913|-19.213486798913|-19.213486798913|-19.213486798913|-19.213486798913|-19.213486798913||-19.213486798913|-19.213486798913|-19.213486798913|-19.213486798913|-19.213486798913|-19.213486798913|-19.427207452623|-19.485785677|-19.507539963241|-19.550296741645|-19.550296741645|-19.587517049065|-19.587517049065|-19.587517049065|||-19.587517049065|-19.587517049065|-19.619463260693|19.209484939528|19.174983639135|19.134918900937|19.134918900937|19.092132061289|19.08236977079|19.037740406903|19.037740406903|19.036378420627|19.01264279555|18.986269878797|18.985638370474|18.985638370474|18.985638370474|18.962472584866|18.962472584866|18.962472584866|18.962472584866|18.962472584866|18.907704971227|18.907704971227|18.907704971227|18.907704971227|18.907704971227|18.907704971227|18.818560862975|18.813937090984|18.813937090984
03345|21812|/equities/sma-solar-technology-ag-exch|DAXTECH/MSCI_EU_SMALLCAP|45.358178435415|45.075754283368|-52.420176772792|-52.420176772792|-53.692420620078|-54.244966734739|-54.244966734739|-54.244966734739|-54.427982894104|-54.427982894104|-54.892204275309|-54.989699889591|-54.989699889591|-54.989699889591|-54.989699889591|-54.989699889591|-54.989699889591|-54.989699889591|-56.896886138309|-59.338761519712|-61.562513562619|-62.738903280297|-63.112672006862|-63.248740227648|-63.248740227648|-63.248740227648|-63.248740227648|-63.248740227648|-63.248740227648||-63.248740227648|-63.248740227648|-63.248740227648|||-63.248740227648|-63.248740227648|-63.248740227648|-63.248740227648|-63.248740227648|-63.248740227648|-63.248740227648|-63.248740227648|54.301593481011|54.301593481011|54.301593481011|54.175422345791|54.175422345791|52.269915328196|-60.608517302012|-60.608517302012|-60.608517302012|-60.608517302012|-60.608517302012|-60.608517302012|-60.608517302012|-60.608517302012|-60.608517302012|-60.608517302012|-60.608517302012|-60.608517302012|-60.608517302012|-60.608517302012|-60.608517302012|-60.608517302012|-60.608517302012|-60.608517302012|-60.876564659866|-60.876564659866|-62.871183887889|-62.92707704194|-62.92707704194|-64.907865668752|-65.128181194175|-65.684176579067|-65.684176579067|-66.729640685793|-67.710711915489|58.991401225402|58.991401225402|58.991401225402|58.991401225402|57.946003311292|57.137223103991|56.777432829579|56.777432829579|56.777432829579|56.591591948094|54.796214123371|-63.084999300721|-63.084999300721|-63.084999300721|-63.084999300721|-64.577777043186|-67.36897452118|-67.36897452118|-67.36897452118|-67.36897452118|-68.243303328112|-69.212003740288|-69.360559711431|-70.161734326652|-70.41078277082|-70.41078277082|-73.175869787741|-74.450643257579|-74.450643257579|-74.450643257579|-74.525713713391|-75.498015491414|-76.531131206009|-77.229035521054|-78.15448374274|-79.652200428674|-81.274669770874|-81.710743511691|-82.406383714162|-82.757838158236|-82.757838158236|-82.757838158236|-82.956597118365|-82.956597118365|-82.956597118365|-83.977274317785|-83.977274317785|-84.585864167792|-86.109292672058|-87.518657337714|-89.847110226185|-89.847110226185|-89.935677266155|-90.19519416495|-94.159191975424|-94.159191975424|-94.412334113549|-94.412334113549|-94.412334113549|-94.630373271782|-96.738121366892|-96.738121366892|-97.681242572372|-98.778976118857|-98.778976118857|-98.778976118857|-98.778976118857|-100.18392410138|-100.18392410138|-101.4014714435|-101.4014714435|-101.4014714435|-102.19885944826|-105.09317741905|-108.4035284311|-109.82892124194|-111.42380027791|95.424293263383|95.424293263383|95.424293263383|95.424293263383|95.424293263383|94.638108712245|90.95900628943|89.637783240154|87.653096727613|86.625660318007|77.704527356018|-94.726325552336|-94.726325552336|-95.987584794751|-97.278360629537|-97.278360629537|-97.278360629537|-97.278360629537|-97.506529609166|-97.506529609166|-97.506529609166|-97.506529609166|-98.737812033188|-103.1725696887|-105.7084134779|95.517282216285|95.517282216285|95.517282216285|95.517282216285|95.517282216285|95.517282216285|95.517282216285|95.517282216285|95.517282216285|95.517282216285|95.517282216285|95.517282216285|95.517282216285|95.517282216285|95.517282216285|95.517282216285|95.517282216285|95.517282216285|95.517282216285|95.517282216285|95.517282216285|95.517282216285|95.517282216285|95.517282216285||95.517282216285|95.517282216285|95.517282216285|95.517282216285|95.517282216285|93.941426719266|91.528306258851|91.528306258851|91.01210448616|91.01210448616|89.113452565596|84.795499205507|82.981079680645|82.981079680645|||82.981079680645|82.981079680645|82.981079680645|82.981079680645|80.526199984246|78.573557403014|69.790705164057|69.790705164057|69.790705164057|69.790705164057|69.790705164057|69.790705164057|69.790705164057|69.790705164057|69.790705164057|69.790705164057|69.790705164057|69.790705164057|69.786982051363|69.786982051363|-79.791071277796|-79.791071277796|-80.757805713825|-80.757805713825|-81.436452742873|-81.546845904837|-81.546845904837|-81.546845904837|-81.868720893341|-83.754131613261|74.705495234616
03346|942429|/equities/snp-schneider|DAXTECH|-44.897547923404|-44.897547923404|-44.897547923404|-44.897547923404|-44.897547923404|-44.897547923404|-44.897547923404|-44.897547923404|-44.897547923404|-44.897547923404|-44.897547923404|-44.897547923404|-44.897547923404|-44.897547923404|-45.057604564819|-45.057604564819|-45.057604564819|-45.057604564819|-45.057604564819|-45.057604564819|-45.057604564819|-45.057604564819|-45.057604564819|-45.057604564819|-45.057604564819|-45.057604564819|-45.057604564819|-45.057604564819|-45.057604564819||-45.057604564819|-45.057604564819|-45.057604564819|||-45.057604564819|-45.057604564819|-45.057604564819|-45.119560839504|41.794537192243|41.794537192243|41.794537192243|41.794537192243|41.794537192243|41.671279333999|41.671279333999|41.671279333999|41.671279333999|41.671279333999|41.671279333999|41.671279333999|41.671279333999|41.345866096207|41.16207344023|41.057859759504|40.847621022522|40.786246682604|40.651385626749|40.30171014639|40.30171014639|40.279679000072|40.2339218558|40.2339218558|40.2339218558|40.176580263633|39.412866620508|37.613416400328|37.613416400328|36.876016951021|36.749142871121|36.749142871121|36.749142871121|36.749142871121|36.321267483211|36.288176437337|36.288176437337|36.288176437337|36.288176437337|36.288176437337|36.288176437337|36.288176437337|36.288176437337|36.288176437337|36.288176437337|34.614638960052|34.273605325353|34.273605325353|34.273605325353|34.273605325353|34.273605325353|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.072511668776|33.025015084583|32.983350136367|32.93241669239|32.93241669239|32.93241669239|32.93241669239|32.93241669239|32.93241669239|32.93241669239|32.869351880434|32.849279104209|32.804754136377|32.789237606255|32.789237606255|32.789237606255|32.738039665452|32.714490763601|32.693687587928|32.693687587928|32.693687587928|32.693687587928|32.693687587928|32.687430441326|32.680478056212|32.654173311818|32.654173311818|32.654173311818|32.654173311818|32.654173311818|32.654173311818|32.654173311818|32.604635487252|32.471815809335|32.444836103286|32.444836103286|32.366483965809|32.279426035279|32.232694238418|32.174071599526|32.174071599526|32.174071599526|32.174071599526|32.079717920497|32.079717920497|32.010572609646|32.010572609646|32.010572609646|32.010572609646|31.65619297529|31.545766624088|31.334186536598|31.311571497714|31.311571497714|31.311571497714|31.174778355241|31.174778355241|30.852331838604|30.852331838604|30.852331838604|30.852331838604|30.852331838604|30.580369430114|30.261705482001|30.261705482001|30.261705482001|30.261705482001|30.261705482001|30.261705482001|30.261705482001|30.261705482001|30.057450705099|29.670577802187|29.670577802187|29.670577802187|29.339529344247|27.455033325273||27.315775811807|27.315775811807|27.315775811807|27.315775811807|27.315775811807|27.315775811807|27.315775811807|27.315775811807|27.003541497591|27.003541497591|27.003541497591|27.003541497591|27.003541497591|27.003541497591|||27.003541497591|27.003541497591|27.003541497591|27.003541497591|27.003541497591|27.003541497591|27.003541497591|27.003541497591|27.003541497591|27.003541497591|27.003541497591|27.003541497591|27.003541497591|27.003541497591|27.003541497591|27.003541497591|27.003541497591|27.003541497591|27.003541497591|27.003541497591|27.003541497591|27.003541497591|27.003541497591|27.003541497591|27.003541497591|27.003541497591|27.003541497591|27.003541497591|27.003541497591|27.003541497591|27.003541497591
03347|19909|/equities/softing-ag|DAXTECH|-5.7863092025452|-5.7863092025452|-5.7863092025452|-5.7863092025452|-5.8514547966512|-5.8599496574967|-5.8804995452662|-5.8856775587578||-5.8856775587578|-5.8856775587578|-5.8856775587578|-5.8856775587578|-5.8856775587578|-5.8856775587578|-5.8856775587578|-5.8856775587578|-5.8856775587578|-5.8856775587578|-5.8856775587578|-5.8856775587578|-5.8856775587578|-5.8856775587578|-5.8856775587578|-5.8856775587578|-5.8856775587578|-5.8856775587578||-5.973357649467||-5.973357649467|-5.973357649467|-5.9898420128796|||-6.0283385407908|-6.0283385407908|-6.0283385407908|-6.0283385407908|-6.0283385407908|-6.1314873841055|-6.401652617217|-6.4241982101308|-6.4241982101308|-6.4241982101308|-6.4241982101308|-6.4241982101308|-6.5296645295738||-6.5409438948718|-6.5409438948718|6.2216810297359|6.2216810297359|6.2216810297359|6.2216810297359|6.2216810297359|6.2216810297359|6.2216810297359||6.2216810297359|6.2216810297359|6.2216810297359||6.2216810297359|5.9514578006136|5.9514578006136|5.9330912155209|5.9330912155209|5.9330912155209|5.9330912155209|5.9330912155209|-6.1433429744124|-6.1433429744124|-6.1433429744124|-6.1433429744124|-6.1433429744124|-6.1926033260955|-6.19426319954|-6.19426319954|-6.2019590576181|-6.302176709494|-6.3162675967445|-6.3162675967445|-6.3216635962068|-6.3216635962068|-6.3216635962068|6.1320359469891|6.1320359469891|6.1320359469891|6.1320359469891|6.1320359469891|-6.2596591464122|-6.2596591464122|-6.2596591464122|-6.2596591464122|-6.2596591464122|-6.2779744455647|-6.2779744455647|-6.3783048070616|-6.4491417747891|-6.4491417747891|-6.4712686386546|-6.4958540429495|-6.515857523444|-6.515857523444|-6.515857523444|-6.515857523444|-6.515857523444|-6.515857523444|-6.515857523444|-6.515857523444|-6.6231750048562|-6.6502161130694|-6.6502161130694|6.4614176546961|6.4614176546961|6.4614176546961|6.4614176546961|6.4614176546961|6.4614176546961|6.4614176546961|6.4614176546961|6.4614176546961|6.4614176546961|6.4614176546961|6.4614176546961|6.4614176546961|6.4614176546961|6.4283574883567|6.4283574883567|6.4283574883567|6.4283574883567|6.3815080131013|-6.8038799271629|-6.8598665645438|-6.899851738382|-6.9526131539087|-7.0264603845218|-7.0264603845218|-7.0264603845218|-7.0264603845218|-7.0264603845218|-7.0264603845218|-7.1546778072681|-7.1546778072681|-7.1546778072681|6.7348283393008|6.7348283393008|6.7348283393008|6.7348283393008|6.7348283393008|6.5886979216583|6.3735533151635|6.3245953538282|-6.7013054411131|-6.7013054411131|-6.7013054411131|-6.8343277409878|-6.8343277409878|-6.8582368871826|-6.8582368871826|-6.8582368871826|-6.8582368871826|-6.8582368871826|-6.8619296309306|-6.9465886483538|-6.9906537941151|-7.0562819828649|-7.1910889342562|-7.1910889342562|7.0493982896863|7.0493982896863|7.0493982896863|7.0244580524095|7.0244580524095|7.0244580524095|7.0244580524095|7.0244580524095|7.0244580524095|7.0244580524095|7.0244580524095|7.0244580524095|7.0244580524095|7.0244580524095|7.0244580524095|7.0244580524095|7.0244580524095|7.0244580524095|7.0244580524095|7.0244580524095|7.0244580524095|7.0244580524095|7.0244580524095|7.0244580524095|7.0244580524095|7.0244580524095|6.963286878547|6.9230963674749|6.9147910981642|6.9147910981642|6.9147910981642|6.9147910981642|6.9147910981642|6.9147910981642||6.9074581382288|6.9074581382288|6.8527313070842|6.8253512337467|6.8253512337467|6.8253512337467|6.7337237149103|6.5124707519593|6.3249677617883|6.191630888817|6.1888564913541|6.1888564913541|6.1888564913541|6.1888564913541|||6.1888564913541|6.1888564913541|6.1326567165522|6.1326567165522|6.1326567165522|6.1179422651178|6.1179422651178|6.1179422651178|6.1179422651178|6.1179422651178|6.1179422651178|6.1179422651178|6.1179422651178|6.1179422651178|6.1179422651178|6.0554911863414|6.0227685656279|6.0227685656279|6.0227685656279|6.0227685656279|6.0227685656279|6.0227685656279|6.0227685656279|6.0227685656279|6.0227685656279|6.0227685656279|6.0227685656279|6.0033532816971|6.0033532816971|6.0033532816971|6.0033532816971
03348|6302|/equities/software|DAXTECH/MSCI_EU_SMALLCAP|37.017009721221|37.017009721221|37.017009721221|37.017009721221|37.017009721221|37.017009721221|36.810559223059|36.810559223059|36.810559223059|36.810559223059|36.810559223059|36.810559223059|36.810559223059|36.810559223059|36.810559223059|36.810559223059|36.498400526977|36.251556005452|36.040618673931|35.809574939554|35.63063966096|35.570711785562|35.29967825281|35.145197575483|34.772443445958|34.64015473363|34.64015473363|34.64015473363|34.110170247789||33.949077900511|33.824533577607|33.667941482771|||33.667941482771|33.157710825855|32.573013079889|31.916679767246|31.594088028399|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.245608892191|31.124208402914|31.124208402914|31.084112667474|31.084112667474|31.084112667474|31.055044341889|31.055044341889|31.055044341889|31.055044341889|31.055044341889|31.055044341889|31.055044341889|31.055044341889|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.9155798332|-31.968422189477|-31.983886545431|-31.983886545431|-31.983886545431|-31.983886545431|-31.983886545431|-31.983886545431|-31.983886545431|-31.983886545431|-31.983886545431|-32.088169978658|-32.088169978658|-32.088169978658|-32.165394893153|-32.165394893153|-32.260439783184|-32.361598551106|-32.443998508797|-32.465829817966|-32.465829817966|-32.465829817966|-32.465829817966|-32.465829817966|-32.465829817966|-32.465829817966|-32.465829817966|-32.614255128652|-32.686950244672|-32.815499983637|-32.880556541911|-32.965061459532|-33.32701908565|-33.32701908565|-33.32701908565|-33.32701908565|-33.32701908565|-33.32701908565|-33.534465752448|-33.784962930508|-33.88995625159|-34.004397462705|32.518429350645|32.518429350645|32.518429350645|32.518429350645|32.518429350645|32.518429350645|32.518429350645|32.518429350645|32.518429350645|32.518429350645|32.518429350645|32.518429350645|32.281588421696|32.067318662928|31.94590964243|31.808184711085|31.808184711085|31.808184711085|31.808184711085|31.808184711085|31.808184711085|31.808184711085|31.808184711085|31.233539466445|31.121709272138||29.48189864873|28.743220072312|28.50691194592|28.407679452478|28.366310850314|-20.917706898997|-20.917706898997|-20.917706898997|-20.917706898997|-20.917706898997|-21.436340257139|19.300479094227|19.300479094227|19.300479094227|||19.194975923653|19.193058101184|19.193058101184|18.928954115451|-20.306277475354|-20.306277475354|-20.306277475354|-20.306277475354|-20.306277475354|-20.306277475354|-20.306277475354|-20.306277475354|-20.306277475354|-20.306277475354|-20.306277475354|-20.306277475354|-20.306277475354|-20.306277475354|-20.306277475354|-20.306277475354|-20.306277475354|-20.306277475354|-20.306277475354|-20.306277475354|-20.306277475354|-20.306277475354|-20.306277475354|-20.306277475354|-20.306277475354|-20.306277475354|-20.43342814033
03349|1066609|/equities/stemmer-imaging-ag|DAXTECH|30.311046758377|30.311046758377|30.311046758377|30.311046758377|30.311046758377|30.311046758377|30.311046758377|30.311046758377|30.311046758377|30.311046758377|29.912273158722|28.891415638055|-31.812049620973|-31.812049620973|-31.812049620973|-31.872901143394|-31.872901143394|-32.29802496561|-32.29802496561|30.606927721346|30.606927721346|30.606927721346|30.606927721346|30.606927721346|30.606927721346|30.606927721346|30.606927721346|30.491028724605|30.328920720346||30.009163342296|30.009163342296|29.332404518987|||29.297833260889|29.297833260889|29.297833260889|29.297833260889|29.297833260889|29.297833260889|29.152446578553|29.152446578553|29.152446578553|28.863830167509|28.793143570927|28.425715566241|28.243441166021|28.243441166021|28.243441166021|28.243441166021|28.243441166021|28.243441166021|28.243441166021|28.243441166021|28.243441166021|27.592712152377|27.197458201399|26.602731207731|26.508589828149|26.240773604264|26.240773604264|26.240773604264|26.240773604264|26.050859051667|25.504315123543|25.504315123543|25.504315123543|25.504315123543|25.504315123543|24.643683576567|-26.91429592861|-26.91429592861|-26.91429592861|-26.91429592861|-26.91429592861|-26.91429592861|-27.482550056922|-27.76858142392|-27.76858142392|-28.159534067756|-28.320412429329|-28.320412429329|-30.051522438043|-30.051522438043|-30.051522438043|-30.051522438043|-30.051522438043|-30.051522438043|-30.051522438043|-30.051522438043|-30.051522438043|-30.296137377414|-30.651177014084|-30.651177014084|-30.651177014084|-30.651177014084|-30.66873743354|-30.66873743354|-31.387486376351|-31.469428925587|-32.043809896126|-33.18756708107|-33.458407655928|-33.725262885258|-33.725262885258|-33.725262885258|-33.725262885258|-33.725262885258|-33.725262885258|-33.725262885258|-33.725262885258|-33.725262885258|-33.725262885258|-33.861402358131|-34.02378128802|-34.078034478307|-34.078034478307|-34.078034478307|-34.078034478307|-34.078034478307|-34.078034478307|-34.078034478307|-34.078034478307|-34.078034478307|-34.078034478307|-35.692261040078|-35.735846956424|-36.015860849756|-36.015860849756|-36.617623971721|-36.764026296161|-36.848917471063|-36.932131116801|-37.280144074684|-37.472383025758|-37.630423761598|-38.211582211645|-38.562869844604|-38.589343589235|-38.589343589235|-38.927051484241|-39.113388842625|-39.192655159679|-39.230727912814|-39.297638242832|-39.297638242832|-39.297638242832|-39.471683383878|-39.471683383878|-39.471683383878|-39.471683383878|-39.471683383878|-39.471683383878|-39.907424795292|-40.702695488557|-41.199200238504|-41.199200238504|-41.199200238504|-41.199200238504|-41.199200238504|-41.563716372069|-41.563716372069|-41.563716372069|-41.848574806382|-42.387304916569|-43.002559280603|-43.336178038086|-43.46133135862|-43.46133135862|-43.868146038793|-43.918219601898|-43.918219601898|-43.918219601898|-43.918219601898|-43.918219601898|-43.918219601898|-43.918219601898|-43.918219601898|-43.918219601898|-43.918219601898|-43.918219601898|-44.087123008106|-44.087123008106|-44.087123008106|-44.087123008106|-44.087123008106|-44.087123008106|-44.087123008106|-44.087123008106|-44.087123008106|-44.087123008106|-44.385692273614|-44.567436071499|-45.608262004967|-46.664734882906|-46.999706315547|-47.816339545283|43.45406695998|43.032296410273|42.552552372295|42.420435724531|42.420435724531|42.106040965489||39.878933812701|-42.79453612815|-42.79453612815|-42.79453612815|-42.79453612815|-42.79453612815|-42.79453612815|-42.79453612815|-42.79453612815|-42.79453612815|-42.79453612815|-43.132817496312|-43.184960305264|-43.184960305264|||-43.355228836433|-43.355228836433|-43.355228836433|-43.355228836433|-43.355228836433|-43.355228836433|-44.094697350811|-44.326787465088|-44.326787465088|-44.429764316339|41.113459147443|41.113459147443|41.113459147443|41.113459147443|41.087177211962|40.663531337537|40.526145337199|40.473492699834|40.137216230203|39.991350010555|39.740388900617|39.561541697029|39.235048025453|37.97246079601|37.97246079601|37.97246079601|37.97246079601|37.97246079601|37.97246079601|37.97246079601|37.147177221126
03350|32556|/equities/stratec-biomedical-ag|DAXTECH/MSCI_EU_SMALLCAP|40.752818209339|40.752818209339|40.752818209339|39.675356448148|39.30872807288|-43.433911772746|-43.433911772746|-43.433911772746|-43.433911772746|-43.433911772746|-43.433911772746|-43.433911772746|-43.433911772746|-43.433911772746|-43.433911772746|-43.433911772746|-43.807123895241|-44.199580664715|-44.430089839389|-45.094545028927|-45.371719199554|-45.476910730353|41.459497922598|41.459497922598|41.459497922598|41.459497922598|41.459497922598|41.459497922598|41.459497922598||41.459497922598|40.557774537071|39.694750460502|||38.866389442943|38.470989414346|37.976101553321|-42.033316505041|-42.033316505041|-42.033316505041|-42.033316505041|-42.033316505041|-42.033316505041|-42.033316505041|-42.033316505041|-42.033316505041|-42.033316505041|-42.033316505041|-43.367574572659|-43.655639939944|-44.022931952654|-44.569924985235|-44.605471993889|-45.953301961119|-46.712002814804|-47.302223696746|-47.935805124749|-48.482618671614|43.576951983|43.576951983|43.576951983|43.576951983|41.663281337448|40.928646184811|40.629810099995|40.629810099995|40.529027516835|40.529027516835|40.529027516835|39.351695545507|38.746329528306|38.36814353887|38.167379039568|36.67764477602|-41.145194549726|-41.145194549726|-41.816521452514|-41.816521452514|-41.816521452514|-42.187803055012|-43.144779815899|-44.32753376456|-45.11670308082|-45.592535171596|-45.592535171596|-46.980345773449|-46.980345773449|-46.980345773449|-46.980345773449|-46.980345773449|-46.980345773449|-46.980345773449|-46.980345773449|-47.100166569018|-47.100166569018|-47.100166569018|-47.572406196885|-47.777673509709|-48.397414290234|-48.699906970974|-48.996967148545|-48.996967148545|-48.996967148545|-48.996967148545|-48.996967148545|-48.996967148545|-49.76885183626|-49.815391734503|-50.15321498807|-50.617548623887|-50.617548623887|-50.794498089516|-51.896665603544|-52.399072468972|-52.468916034547|-52.468916034547|-52.468916034547|-52.468916034547|-52.468916034547|-52.468916034547|-52.468916034547|-52.468916034547|-52.468916034547|-52.468916034547|-52.468916034547|-52.468916034547|-52.468916034547|-52.468916034547|-53.31268448283|-54.086314566154|-54.578168142012|-54.578168142012|-56.003519098153|-56.359467868662|-56.450845265552|-56.450845265552|-56.450845265552|-56.527340901302|-56.527340901302|-56.527340901302|-56.527340901302|-56.527340901302|-56.527340901302|-56.527340901302|-56.527340901302|-58.183157192786|-61.397951164863|-63.576131047379|-63.576131047379|-63.576131047379|-63.576131047379|-63.576131047379|-63.576131047379|-63.576131047379|-64.501254600034|-65.868061005788|-67.242291277997|-67.689697792981|-67.689697792981|-67.689697792981|-68.210774053969|-68.496637643902|-68.496637643902|-70.001819943419|64.002159067712|64.002159067712|64.002159067712|64.002159067712|64.002159067712|64.002159067712|63.757955706475|62.94217105746|61.980187690255|61.122434073021|59.886036587347|59.640040186367|58.444490621842|57.027211505348|56.085788230294|-60.959028148306|-60.959028148306|-60.959028148306|-60.959028148306|-60.959028148306|-60.959028148306|-61.476698663116|-61.912997963562|-63.969997779677|-64.616664877809|-65.374072595081|-65.555820908925|-65.555820908925|-65.555820908925|-65.555820908925|-65.555820908925|-65.555820908925|-65.555820908925|-65.555820908925|-65.555820908925|-65.555820908925|-65.555820908925|-65.555820908925|-65.555820908925||-65.555820908925|-65.555820908925|-65.555820908925|-66.612023952692|-66.702497444881|-66.702497444881|-66.958329477059|-67.110282132345|-67.110282132345|-67.368109305818|-67.368109305818|-67.368109305818|-67.368109305818|-68.508587309306|||-68.508587309306|-68.508587309306|-68.692873686094|-68.975416308795|-69.900459428799|-70.200513146732|-71.356124743724|-71.834586736122|-73.093982719227|-73.554426006525|-74.221581569478|-74.335095634246|-75.222325685051|-75.441475102666|-76.743416988662|-76.743416988662|-76.743416988662|-76.743416988662|-76.743416988662|-80.548241946224|-82.387598989953|-82.387598989953|-82.387598989953|-82.387598989953|-82.387598989953|-82.387598989953|-83.36576483143|-83.36576483143|-83.36576483143|-83.36576483143|-84.684184841454
03351|14153|/equities/suess-microtec-n|DAXTECH|30.345948607283|29.612165882143|29.216871534788|29.216871534788|29.113190636594|28.684100029158|28.650925661376|28.650925661376|28.650925661376|28.559363499008|28.319892777733|28.319892777733|27.672103446647|27.596780823253|27.165867221115|25.562184007602|25.562184007602|25.562184007602|25.562184007602|25.562184007602|25.562184007602|25.153439040715|25.153439040715|25.153439040715|25.153439040715|25.153439040715|25.153439040715|25.153439040715|25.153439040715||25.153439040715|24.689933348292|24.360333293055|||24.360333293055|24.360333293055|24.249794151281|24.249794151281|23.841188394743|23.841188394743|23.841188394743|23.841188394743|23.841188394743|23.841188394743|23.841188394743|23.841188394743|23.841188394743|23.841188394743|23.841188394743|23.841188394743|23.841188394743|23.841188394743|23.042986617836|22.833874528444|22.537639000721|22.289042528809|21.462825201553|21.108693969031|20.287437955295|19.899931739607|19.397137858297|19.397137858297|18.838486805918|18.742762820988|17.630847472911|17.384274397697|15.142375905984|-19.582871742545|-19.582871742545|-19.582871742545|-19.582871742545|-19.582871742545|-19.582871742545|-19.994302983083|-20.028113995435|-20.131237836284|-23.301868447118|20.309080781617|20.309080781617|20.309080781617|20.309080781617|20.309080781617|20.309080781617|20.309080781617|20.309080781617|19.621200868464|-22.442560920646|-22.442560920646|-22.442560920646|-22.442560920646|-22.442560920646|-22.442560920646|-22.442560920646|-22.442560920646|-22.442560920646|-22.442560920646|-22.442560920646|-22.442560920646|-22.831584704494|-22.831584704494|-22.831584704494|-22.831584704494|-22.831584704494|-22.831584704494|-22.831584704494|-22.831584704494|-22.831584704494|-22.831584704494|-22.831584704494|-22.831584704494|-23.054539323488|-23.350213200303|-23.350213200303|-23.350213200303|-23.350213200303|-23.350213200303|-23.350213200303|-23.350213200303|-23.350213200303|-23.350213200303|-23.350213200303|-23.350213200303|-23.350213200303|-23.350213200303|-23.350213200303|-23.478013840486|-23.817237791275|-23.960819598541|-24.023132823689|-24.325702798348|-24.339669903099|-24.582966919276|-25.061630270583|-25.218477167137|-25.309419646802|-25.810466358995|-26.096421344911|-26.096421344911|-26.096421344911|-26.216805121911|-26.216805121911|-26.216805121911|-26.216805121911|-26.216805121911|-26.216805121911|-26.216805121911|-26.32526343455|-26.32526343455|-26.32526343455|-26.32526343455|-26.32526343455|-26.32526343455|-26.32526343455|-26.32526343455|-26.328070461641|-27.092300534127|-27.230977158957|-27.230977158957|-27.230977158957|-27.230977158957|24.633490762985|24.633490762985|24.633490762985|24.633490762985|24.487211874101|24.105235924294|23.989151281306|23.963425319009|23.963425319009|23.963425319009|23.963425319009|23.963425319009|23.862138713524|23.206948480806|23.206948480806|23.206948480806|23.206948480806|23.206948480806|23.206948480806|23.206948480806|23.206948480806|23.206948480806|23.206948480806|23.206948480806|22.099387709522|-24.463902435499|-24.463902435499|-24.463902435499|-24.463902435499|-24.463902435499|-24.463902435499|-24.463902435499|-24.742163316945|-24.742163316945|-25.049624911657|-25.741238692911|22.895122286221|22.895122286221|22.895122286221|22.895122286221|22.895122286221|22.895122286221|22.895122286221||22.895122286221|22.895122286221|22.895122286221|22.895122286221|22.895122286221|22.895122286221|22.895122286221|22.87235762956|22.583175313497|22.071204465143|22.071204465143|21.879115733297|21.287489124766|21.287489124766|||21.126596656834|21.126596656834|21.126596656834|20.687885195453|20.358761688558|19.75973467969|-22.461950952367|-22.461950952367|-22.461950952367|-22.461950952367|-22.461950952367|-22.461950952367|-22.461950952367|-22.461950952367|-22.498211050421|-22.498211050421|-22.612457116875|20.046124651182|20.046124651182|20.046124651182|20.046124651182|20.046124651182|20.046124651182|20.046124651182|20.031805888534|19.642353459789|19.642353459789|19.239589296786|19.239589296786|19.239589296786|19.239589296786
03352|1173535|/equities/suse|DAXTECH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-11.513614540374|-11.513614540374|-11.513614540374|-11.513614540374|-11.513614540374|-11.513614540374|-11.513614540374|-11.513614540374|-11.513614540374|-11.513614540374|-11.513614540374|-11.513614540374|-11.814571624637|-12.186190717353|-12.282149288553|-12.282149288553|-12.651833028151|-12.784331149461|-12.784331149461|-12.784331149461|-12.818146037396|-12.842940011881|-12.851202166999|-12.851202166999|-12.851202166999|-12.851202166999|-13.094113417163|-13.468459257036|-13.778843332826|-14.1153815339|-14.272940273392|-14.272940273392|-15.829586736894|-15.829586736894|-15.829586736894|-15.829586736894|-15.829586736894|-15.871207281988|15.32339953297|15.32339953297|15.32339953297|15.32339953297|15.32339953297|15.276555102331|15.193950009856|15.156611045769|15.095123432931|15.056877463029|15.056877463029|15.056877463029|15.029864144509|14.973737902315|14.908041630489|14.870046838899|14.848385105287|14.772094896276|14.710660805128|14.608512469819|14.543347010668|14.427607626447|14.360119707859|14.121798973919|-11.019938927078|-11.019938927078|-11.165487586551|-11.338319472796|-11.529477099474|-11.529477099474|-11.529477099474|-11.529477099474|-11.529477099474|-11.529477099474|-11.529477099474|-11.580530197417|-11.779477948386|-11.98553103257|-12.005034804883|-12.056705501943|-12.061117641314|-12.061117641314|-12.308725047239|-12.308725047239|-12.526916424575|-12.581501939344|-12.581501939344|-12.627779460005|-12.769192136514|-12.769192136514|-12.769192136514|-12.769192136514|-12.769192136514|-12.769192136514|-13.386879564643|-14.043098247088|-14.043098247088|-14.043098247088|-14.043098247088|-14.043098247088|-14.043098247088|-14.043098247088|-14.337887220954|12.696904896355|12.696904896355|12.696904896355|12.696904896355|12.696904896355|12.696904896355|12.696904896355|12.696904896355|12.514522581667|12.514522581667|12.514522581667|12.514522581667|12.514522581667|12.428114120571|12.428114120571|12.040681989555|11.680202810372|-14.189842894719|-14.189842894719|-14.189842894719|-14.189842894719|-14.189842894719|-14.461491641121|-15.077213296976|-15.333014498911|-15.643598334242|-15.643598334242|-15.747331478253|-16.125368014591|-16.414853563592|-16.854281627122|-16.931979827289|-17.532634946868|-17.532634946868|-17.532634946868|-17.532634946868|-17.532634946868|-17.532634946868|-17.532634946868||-17.532634946868|-17.532634946868|-17.532634946868|-17.532634946868|-17.532634946868|-17.532634946868|-17.703811528025|-17.703811528025|-17.703811528025|-17.703811528025|-17.703811528025|-17.703811528025|-17.703811528025|-17.703811528025|||-17.703811528025|-17.703811528025|-17.703811528025|-17.703811528025|-17.703811528025|-17.703811528025|-17.703811528025|-17.703811528025|-18.118123824661|-18.202915093705|-18.608239700844|-18.863043469908|-19.162830387519|-19.162830387519|-19.949733260305|-19.949733260305|-19.949733260305|17.856019626015|17.856019626015|17.856019626015|17.856019626015|17.856019626015|17.856019626015|17.856019626015|17.856019626015|17.856019626015|17.856019626015|17.856019626015|17.856019626015|17.856019626015|17.856019626015
03353|19916|/equities/syzygy-ag|DAXTECH|-3.1897101084573|-3.1897101084573|-3.2685667850555|-3.2728520077667|-3.3262157914129|-3.3262157914129|-3.3262157914129||-3.3262157914129|-3.3262157914129|-3.3262157914129|-3.3262157914129|-3.3262157914129|-3.3262157914129|-3.3262157914129|-3.3262157914129|-3.3302397989661|3.0725752491498|3.0725752491498|3.0725752491498|3.0725752491498|3.0725752491498|3.0725752491498|3.0725752491498|3.0725752491498|3.0725752491498|3.0725752491498|3.0725752491498|3.0725752491498||2.9339725594547|2.870523448494|2.870523448494|||2.870523448494|2.870523448494|2.870523448494|2.870523448494|2.870523448494|2.870523448494|2.870523448494|2.870523448494|2.870523448494|2.870523448494|2.870523448494|2.870523448494|2.8294704442852|2.7630499799596|-3.1979364733258|-3.1979364733258|-3.1979364733258|-3.1979364733258|-3.1979364733258|-3.2299293390423|-3.2679429932368||-3.2679429932368|-3.2679429932368|-3.2679429932368|-3.2679429932368|-3.2679429932368|-3.3177588861531|-3.3177588861531|-3.3177588861531|-3.3177588861531|-3.3177588861531|-3.3177588861531|-3.3177588861531|-3.3177588861531|-3.3177588861531|-3.3177588861531|-3.3177588861531|-3.4075098215811|-3.4583443601124|-3.589271461433|-3.5914127688339|-3.6237929071332|-3.6237929071332|-3.6237929071332|-3.6237929071332|-3.6237929071332|-3.6237929071332|-3.6764365926214|-3.6793739414687|-3.7126376338|-3.7862639236445|-3.8488668551653|-3.8488668551653|-3.8488668551653|-3.8598520877857|-3.870946791757|-3.8754964702536|-3.9249958323171|-3.9249958323171|-3.9249958323171|-3.9249958323171|-3.9249958323171|-4.0911064861804|-4.1891975715208|-4.1891975715208|-4.1891975715208|-4.1891975715208|-4.2166637435431|-4.2166637435431|-4.2867453440318|-4.2867453440318|-4.3312905698511|-4.3312905698511|-4.3436562120355|-4.3700892639854|-4.3700892639854|-4.3700892639854|-4.3700892639854|-4.3700892639854|-4.3700892639854|-4.3700892639854|-4.3700892639854|-4.3700892639854|-4.3700892639854|-4.3700892639854|-4.3700892639854|-4.4261596144839|-4.4261596144839|-4.4512884817304|-4.524764957448|-4.6141835742749|-4.6168704092014|-4.6494025154787|-4.6494025154787|-4.6494025154787|-4.6494025154787|-4.6494025154787|-4.6494025154787|-4.6494025154787|-4.6494025154787|-4.6494025154787|-4.6494025154787|-4.6494025154787|-4.6494025154787|-4.6751019805944|-4.6751019805944|-4.6751019805944|-4.6751019805944|-4.6751019805944|-4.829002178408|-4.8911135071928|-4.8967928217975|-4.9264364824392|-4.9538183328948|-4.9764648408185|-5.096072299667|-5.1289689622409|-5.1609491000461|-5.1609491000461|-5.1609491000461|-5.1609491000461|-5.1609491000461|-5.1609491000461|5.081711846966|5.081711846966|5.081711846966|5.081711846966|5.081711846966|5.0748340344368|5.0748340344368|5.0748340344368|5.0748340344368|5.0748340344368|5.0748340344368|5.0553711493743|5.0384722751482|-5.2401287953697|-5.2401287953697|-5.3126520317018|-5.3126520317018|-5.3126520317018|-5.3126520317018|-5.3126520317018|-5.3126520317018|-5.3126520317018|-5.3862799981369|-5.4291999979299|-5.4431413785175|-5.4431413785175|-5.4431413785175|-5.4431413785175|-5.4462040254142|-5.4462040254142|-5.4462040254142|-5.4462040254142|-5.4462040254142|-5.5128085831686|-5.5128085831686|-5.5128085831686|-5.5128085831686|-5.5383524412705|-5.5383524412705|-5.5383524412705|-5.6759472947202|-5.676760716766|-5.676760716766|-5.676760716766|-5.676760716766||-5.676760716766|-5.676760716766|-5.676760716766|-5.676760716766|-5.676760716766|-5.676760716766|-5.676760716766|-5.676760716766|-5.676760716766|-5.676760716766|-5.676760716766|-5.676760716766|-5.676760716766|-5.7436230928035|||-5.7762479020856|-5.7996522629191|-5.7996522629191|-5.7996522629191|-5.7996522629191|5.5224514837453|5.5224514837453|5.5224514837453|5.5224514837453|5.5224514837453|5.5224514837453|5.5224514837453|5.5224514837453|5.5224514837453|5.5224514837453|5.5224514837453|5.5224514837453|5.5224514837453|5.5224514837453|5.5224514837453|5.5224514837453|5.5224514837453|5.5224514837453|5.5224514837453|5.5224514837453|5.501051128081|5.501051128081|5.4322790439168|5.410574736751|5.410574736751|5.410574736751
03354|1153007|/equities/teamviewer|DAXTECH/EAFAGROWTH|13.702470479692|13.702470479692|13.702470479692|-13.985696098046|-13.985696098046|-13.985696098046|-13.985696098046|-13.985696098046|-13.985696098046|-13.985696098046|-13.985696098046|-13.985696098046|-13.985696098046|-13.985696098046|-13.985696098046|-13.985696098046|-14.022162036583|13.31573883609|13.31573883609|13.31573883609|13.31573883609|13.31573883609|13.31573883609|13.31573883609|13.31573883609|13.31573883609|13.31573883609|13.31573883609|13.31573883609||13.31573883609|13.248412439313|13.248412439313|||13.160735736386|13.15331770104|12.999242000247|-13.997164182072|-13.997164182072|-13.997164182072|-13.997164182072|-13.997164182072|-13.997164182072|-13.997164182072|-13.997164182072|-13.997164182072|-13.997164182072|-14.036293643719|-14.208103756117|-14.228171300013|-14.369912252513|-14.457124879722|-14.556804898452|-14.642347996816|-14.642347996816|-14.642347996816|-14.642347996816|-14.87260891926|-15.447357188255|-15.447357188255|-15.447357188255|-15.447357188255|-15.447357188255|-15.447357188255|-15.447357188255|-15.447357188255|-15.447357188255|-15.447357188255|-15.536059351861|-15.536059351861|-15.536059351861|-15.536059351861|-15.536059351861|-15.536059351861|-15.536059351861|-15.801176729136|-15.945595119788|-15.945595119788|-15.945595119788|-16.235939289016|-16.336802453719|-16.336802453719|-16.336802453719|-16.547558275552|-16.59108606068|-16.59108606068|-16.59108606068|-16.59108606068|-16.59108606068|-16.59108606068|-16.59108606068|-16.59108606068|-16.59108606068|-16.59108606068|-16.59108606068|-16.59108606068|-16.59108606068|-16.59108606068|-16.791206738327|-16.934396687453|-16.998246302745|-16.998246302745|-16.998246302745|-17.007455891094|-17.007455891094|-17.007455891094|-17.007455891094|-17.007455891094|-17.007455891094|-17.499118400637|16.175720882594|16.175720882594|16.175720882594|16.175720882594|16.175720882594|16.132347670039|16.132347670039|16.132347670039|16.132347670039|16.132347670039|16.132347670039|16.083718713611|15.981817572345|15.981817572345|15.981817572345|15.981817572345|15.981817572345|15.981817572345|15.981817572345|15.981817572345|15.876186416138|15.647428562894|15.610199348413|15.555220701388|15.437745626427|15.33580343089|15.33580343089|15.33580343089|14.432470952008|14.432470952008|14.432470952008|14.394347144908|14.394347144908|14.203163890646|14.023720205329|14.023720205329|13.973300815183|13.704160058555|13.704160058555|13.704160058555|13.500733415349|-14.733125319649|-14.733125319649|-14.733125319649|-14.733125319649|-14.789866503519|-14.789866503519|-14.789866503519|-14.789866503519|-14.789866503519|-14.789866503519|-14.789866503519|-14.789866503519|-14.789866503519|-14.789866503519|-14.789866503519|-14.838686565285|-14.838686565285|-14.838686565285|-14.838686565285|-14.838686565285|-14.838686565285|-14.838686565285|-14.838686565285|-14.856596473991|-14.91094054573|-15.192155990261|-15.468506876251|-15.65334056883|-15.65780942993|-15.65780942993|-15.65780942993|-15.797288768342|-15.808434397501|-15.808434397501|-15.808434397501|-15.991871682055|-16.417079386057|-16.577310333585|-16.762210307255|-16.762210307255|-16.762210307255|-16.762210307255|-16.762210307255|-16.762210307255|-16.762210307255|-16.762210307255|-16.762210307255|-16.762210307255|-16.762210307255|-16.762210307255|-17.194122192743|15.427086435553||15.169817486071|15.034519821034|15.007185436602|15.007185436602|14.933095449509|14.933095449509|14.933095449509|14.933095449509|14.933095449509|14.933095449509|-15.912974722632|-15.912974722632|-15.912974722632|-15.912974722632|||-15.912974722632|-15.912974722632|-15.912974722632|-15.912974722632|-15.912974722632|-15.912974722632|-15.912974722632|-15.912974722632|-15.912974722632|-15.912974722632|-15.912974722632|-15.912974722632|-15.912974722632|-15.912974722632|-15.912974722632|-15.912974722632|-15.912974722632|-15.912974722632|-15.912974722632|14.447975175759|14.447975175759|14.447975175759|14.447975175759|14.423305636402|14.302839629911|14.273428312976|14.273428312976|14.273428312976|14.273428312976|14.273428312976|14.273428312976
03355|19917|/equities/technotrans-ag|DAXTECH|-19.535068670277|-19.963965273967|-20.009960546616|-20.347178660635|-20.446864457929|-21.018968435968|-21.018968435968|-21.168299618523|-21.37389907794|-21.37389907794|-21.37389907794|-21.37389907794|-21.37389907794|-21.37389907794|-21.37389907794|-21.748777283086|19.638394474893|19.638394474893|19.638394474893|19.638394474893|19.638394474893|19.638394474893|19.638394474893|19.638394474893|19.638394474893|19.638394474893|19.638394474893|19.638394474893|19.638394474893||19.638394474893|19.638394474893|19.638394474893|||19.638394474893|19.627890870949|19.627890870949|19.627890870949|19.627890870949|19.627890870949|19.458768418521|19.440417062487|19.440417062487|19.440417062487|19.440417062487|19.440417062487|19.440417062487|19.440417062487|19.440417062487|19.440417062487|19.440417062487|19.440417062487|18.381689627041|18.381689627041|17.407432219573|17.113813026291|16.492422022128|16.492422022128|16.492422022128|16.492422022128|16.492422022128|16.492422022128|16.492422022128|16.492422022128|16.492422022128|16.393720932|16.393720932|16.393720932|16.298579343153|15.659531946527|-17.00856853526|-17.00856853526|-17.00856853526|-17.00856853526|-17.00856853526|-17.00856853526|-17.21785429894|-17.361503377878|-17.397227588655|-17.397227588655|-17.650236581075|-17.650236581075|-17.650236581075|-17.650236581075|-17.650236581075|-17.650236581075|-17.791930594166|-18.066032743145|-18.103166485586|-18.103166485586|-18.103166485586|-18.255144308573|-18.255144308573|-18.582265398784|-18.582265398784|-18.582265398784|-18.582265398784|-19.263628665919|-20.023305777555|-20.023305777555|-20.481451118263|-20.823835148053|-20.857934970365|-20.857934970365|-20.857934970365|-21.072705395471|-21.203504898091|-21.203504898091|-21.203504898091|-21.203504898091|-21.203504898091|-21.203504898091|-21.203504898091|-21.203504898091|-21.203504898091|-21.281672214954|-21.72860826618|-21.72860826618|-22.251231661179|-22.442569862593|-22.442569862593|-22.608411297521|-23.049225776721|-23.049225776721|-23.049225776721|-23.121362440375|-23.39040273272|-24.283780347893|-25.215311857936|-26.272568646269|-26.679587082712|-26.679587082712|-26.679587082712|-26.727318133081|-27.25449983726|-27.25449983726|-27.25449983726|-27.25449983726|-27.25449983726|-27.25449983726|24.880497904122|24.880497904122|24.880497904122|24.880497904122|24.880497904122|24.880497904122|24.880497904122|24.880497904122|24.880497904122|24.880497904122|24.880497904122|24.819423978514|24.819423978514|24.819423978514|24.819423978514|24.819423978514|24.819423978514|24.819423978514|24.819423978514|24.819423978514|24.819423978514|24.819423978514|24.819423978514|24.819423978514|24.819423978514|24.819423978514|24.819423978514|24.819423978514|24.819423978514|24.819423978514|24.819423978514|24.819423978514|24.819423978514|24.819423978514|24.819423978514|24.819423978514|24.819423978514|24.819423978514|-27.320620170806|-27.320620170806|-27.454468875723|-27.454468875723|-28.310793227561|-28.310793227561|-28.310793227561|-28.473103967649|-28.514560769379|-28.593767949042|-28.593767949042|-28.593767949042|-28.593767949042|-28.593767949042|-28.593767949042|-28.593767949042|-28.593767949042|-28.593767949042|-28.593767949042|-28.593767949042|-28.593767949042|-28.593767949042|-28.593767949042|-28.593767949042|-29.198630143202||27.183585161653|27.183585161653|27.183585161653|27.183585161653|27.183585161653|26.858041431211|26.858041431211|26.858041431211|26.858041431211|26.858041431211|26.858041431211|26.858041431211|26.858041431211|26.858041431211|||26.558936279905|26.487575093773|26.487575093773|26.438980716573|26.438980716573|25.991073973039|25.991073973039|25.991073973039|25.991073973039|25.801192688786|25.738818009502|25.738818009502|25.66461064821|25.66461064821|25.66461064821|25.66461064821|25.66461064821|25.66461064821|25.66461064821|25.66461064821|25.66461064821|25.66461064821|25.632900635463|25.607244304106|25.607244304106|25.607244304106|25.607244304106|25.607244304106|25.607244304106|25.607244304106|25.607244304106
03356|40216|/equities/telefonica-deutschland-holding-ag|STOXX600/DAXTECH/EAFAVALUE|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|-2.3994663068637|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217|2.3408830833217||2.3408830833217|2.3408830833217|2.3408830833217|||2.3367589261555|2.3355654772148|2.3354060579258|2.3338401371591|2.3324890858987|2.3317100877076|2.3306223280463|2.32891374244|2.3263750578359|2.3263750578359|2.3249167231934|2.3240741919827|2.3211935704894|2.3191595150306|2.3171772110544|2.3167525384252|2.3163916770424|2.3115463592173|2.308440391395|2.3052671928908|2.3026857397849|2.2989286340933|2.2927539787536|2.2887821950124|2.2837024836194|2.2797250249266|2.2756945533089|2.2722162055232|2.2631845791316|2.252593949898|2.2473257543085|2.2473257543085|2.2473257543085|2.2473257543085|1.5956675875449|-1.6909087090888|-1.6909087090888|-1.6909087090888|-1.6909087090888|-1.6909087090888|-1.6909087090888|-1.6909087090888|-1.7322318718609|-1.7474520919253|-1.7480023434349|-1.7674747827526|-1.7932442489305|-1.7932442489305|-1.7932442489305|-1.7932442489305|-1.7932442489305|-1.7932442489305|-1.7932442489305|-1.7932442489305|-1.7932442489305|-1.7932442489305|-1.7932442489305|-1.7996881342639|-1.8094530636938|1.6487159842572|1.6487159842572|1.6487159842572|1.6487159842572|1.6487159842572|1.6487159842572|1.6487159842572|1.6487159842572|1.6487159842572|-1.8104883132701|-1.8104883132701|-1.8104883132701|-1.8104883132701|-1.8104883132701|-1.8104883132701|-1.8104883132701|-1.8297370405467|-1.8355133899353|-1.8382646075979|-1.8382646075979|-1.8382646075979|-1.8382646075979|-1.8382646075979|-1.8382646075979|-1.8382646075979|-1.8382646075979|-1.8452106175705|-1.8687895997679|-1.873932929427|-1.8768698259532|-1.8945220757789|-1.9006847306616|-1.9006847306616|-1.9135108175682|-1.9842620561308|-1.9984578169922|-2.0182031103351|-2.0298090321463|-2.0446767125573|-2.0652241678201|-2.1229990225327|-2.163276729903|-2.1946408195864|-2.4738787129599|-2.5225231273159|-2.5225231273159|-2.5225231273159|-2.5225231273159|-2.5225231273159|-2.5225231273159|-2.5225231273159|-2.5225231273159|-2.5225231273159|-2.5225231273159|-2.5225231273159|-2.5225231273159|-2.5225231273159|-2.5225231273159|-2.5225231273159|-2.5225231273159|-2.5225231273159|-2.5770812943229|-2.6497570226203|-2.6896189925417|-2.6922887851608|-2.6922887851608|-2.6922887851608|-2.6922887851608|-2.6922887851608|-2.6922887851608|-2.6922887851608|-2.6922887851608|-2.6922887851608|-2.7179318853895|-2.7323849644233|-2.7323849644233|-2.7323849644233|-2.7323849644233|-2.7342055733523|-2.7498395239337|-2.7855439754574|-2.7892154689463|-2.7920171547633|-2.805463624078|-2.8148483833538|-2.8443127284143|-2.8443127284143|-2.8443127284143|-2.8496807559435|-2.89503424522|-2.8990934861668|-2.9141595113022|-2.9542881766671|-2.9906535192456|-2.9981036825226|-2.9981036825226|-2.9981036825226|-3.0546151977166|-3.1334931240781|2.9741317131861|2.9741317131861|2.9741317131861|2.9741317131861|2.9741317131861|2.9741317131861|2.9692965044875|2.9692965044875|2.9692965044875|2.9336870322869|2.9336870322869||2.9269406454855|2.9269406454855|2.898156101736|2.8932061226888|2.8932061226888|2.8932061226888|2.8780446503539|2.8780446503539|2.8565495515288|2.8128885322612|2.8068759898125|2.7911957215136|2.776087910656|2.776087910656|||2.776087910656|2.776087910656|2.776087910656|2.776087910656|2.776087910656|2.776087910656|2.776087910656|2.776087910656|2.776087910656|2.776087910656|2.776087910656|2.776087910656|2.776087910656|2.776087910656|2.776087910656|2.776087910656|2.776087910656|2.776087910656|2.776087910656|2.776087910656|2.776087910656|2.776087910656|2.7745976787186|2.7696641133203|2.7444877076705|2.7444877076705|2.7444877076705|2.7444877076705|2.7444877076705|2.7444877076705|2.7444877076705
03357|962959|/equities/teles-ag-info-tech?cid=962959|DAXTECH||-1.2366429754323|-1.2366429754323|-1.2396033150429|-1.2606703421003|-1.2829670398905||-1.2849633924911|-1.3721815207213|-1.3954928485084|-1.3954928485084|-1.3954928485084|-1.3954928485084|-1.3954928485084|-1.3954928485084|-1.3954928485084|-1.3996130085679||-1.3996130085679|-1.3996130085679|-1.4162366761865|-1.4597073941432|-1.5218971469891|-1.5443301574932|-1.5518273260547|-1.5518273260547||-1.5776881011859|-1.5776881011859||-1.5818756854683||-1.6554173999528|||-1.6787725820579|-1.6787725820579|-1.6787725820579|-1.6787725820579|||-1.6787725820579||-1.712700112154|-1.712700112154|-1.712700112154|-1.712700112154|-1.7963334735786|-1.8531483076849|-1.8550350911796|-1.8550350911796|-1.8550350911796|-1.8550350911796||-1.8550350911796|-1.8550350911796|-1.8550350911796|-1.8550350911796|-1.8550350911796|-1.8550350911796|-1.8550350911796|||-1.8550350911796|-1.8550350911796|-1.8550350911796||-1.8550350911796|-1.8550350911796|-1.8550350911796||-1.8550350911796||-1.9444834598105|-2.0610926955056|-2.4484362766822|-2.736040385308|2.1777329094518|2.0233739181935|2.0233739181935|1.8570820341043|1.5312023107136||1.2668914335662|1.2121015144382|1.1590017293332|1.0841379686194|1.0841379686194|-1.1144702256235|-1.1144702256235|-1.1144702256235|-1.1144702256235|-1.1144702256235|-1.1144702256235|-1.1349632674422|-1.1349632674422|-1.1604484856823|-1.1604484856823|-1.1671649814424|-1.1746277545091|-1.1829197245832|-1.187133029434|-1.2357033263013|-1.250781471019|-1.2530905344807|-1.278989551103|-1.287766162594|-1.2975179531396|-1.2983532259001|-1.3221880445422|-1.3221880445422|-1.3221880445422|-1.3221880445422|-1.3221880445422|-1.3221880445422|-1.3221880445422|-1.335347080746|-1.335347080746|-1.335347080746|-1.3424219721435|-1.3424219721435|-1.3424219721435|-1.3424219721435|-1.3424219721435|-1.3424219721435|-1.351579970108|-1.3639777435048|-1.3910863678967|-1.4129460600318|-1.4129460600318|-1.4277178476587|-1.4691309807847|-1.5257010722768|-1.5341534008038|-1.5341534008038|-1.5341534008038|-1.5341534008038|-1.5341534008038|-1.6135038059566|-1.6855602006379|-1.6855602006379|-1.7306224218412|-1.7306450168052|-1.7306450168052|-1.7739444754936|-1.7739444754936|-1.8082716953332|-2.0025240857927|-2.1516933926308|-2.1641037738284|-2.1778930862701|-2.1932145445386|-2.1969050664416|-2.1975764529344|-2.1975764529344|-2.1975764529344|-2.1975764529344|-2.1975764529344|-2.1975764529344|-2.1975764529344|-2.1975764529344|-2.1975764529344|-2.1975764529344|-2.2584182439509|-2.2671314012412|-2.3445904399955|-2.3784337337375|-2.3838747011964|-2.3838747011964|-2.3838747011964|-2.3838747011964|-2.3838747011964|-2.3838747011964|-2.3838747011964|-2.3838747011964|-2.3838747011964|-2.3838747011964|-2.3838747011964|-2.3838747011964|-2.3838747011964|-2.3838747011964|-2.3838747011964|-2.3838747011964|-2.3838747011964|-2.3838747011964|-2.3838747011964|-2.6676385786075|-2.7021789078587|-2.7021789078587|-2.7021789078587|-2.7021789078587|-2.8224209684656|-2.8537296329661|-2.8537296329661|-2.8685885043854|-2.9073205625475|-2.9203562113379|-2.9815068877113|-3.0716742847111|-3.0718603370086|2.9223772422588|2.8840461164977|2.8840461164977|2.760051293535||2.6722791541096|2.5925324082901|-2.7804070103613|-2.7804070103613|-2.7804070103613|-2.7804070103613|-2.7804070103613|-2.7804070103613|-2.7804070103613|-2.7804070103613|-2.8693411867317|-2.9281568836831|-2.9743911307122|-2.9743911307122|||-3.0182121904984|-3.0357914536413|-3.1353237992323|-3.1503597769247|-3.2070663806583|-3.2789627177611|-3.2918057582868|-3.2918057582868|-3.295339666262|-3.3192663308147|-3.3366249795023|-3.3366249795023|-3.353257621766|-3.353257621766|-3.353257621766|-3.4058419481923|-3.4431577011402|-3.5035085197351|-3.5350094631934|-3.5700105114804|-3.6489005269857|-3.665445056475|-3.7638277907248|-3.8386976475049|-3.9318862750054|-3.9798736388949|-4.0331929321054|3.6318564292329|3.6318564292329|3.6318564292329|3.6318564292329
03358|6338|/equities/united-internet|STOXX600/DAXTECH/EAFAVALUE|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.822767563748|22.687519519514|22.455021188199|22.011134780711|21.496633541496|21.496633541496|21.496633541496|21.496633541496|21.496633541496|21.496633541496|21.496633541496|21.496633541496|21.496633541496|21.496633541496|21.496633541496|21.496633541496|21.496633541496|21.496633541496||21.108481738204|20.863868127525|20.723187431429|||20.633542255929|20.089491213219|19.939435363761|-20.962429052475|-20.962429052475|-20.962429052475|-20.962429052475|-20.962429052475|-21.02770021876|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.097296498607|-21.400885129848|19.605898938378|19.605898938378|19.605898938378|19.605898938378|19.605898938378|19.601342414354|19.601342414354|19.601342414354|19.601342414354|19.601342414354|19.124825608437|18.915167556023|18.915167556023|18.915167556023|18.915167556023|18.915167556023|18.816853242688|18.47539277162|18.436196169076|18.436196169076|18.436196169076|18.436196169076|18.436196169076|18.436196169076|18.436196169076|18.184662113385|17.998224411723|17.998224411723|17.897471174396|17.816079917657|17.380643437425|17.173960818208|17.173960818208|17.173960818208|17.173960818208|16.651067774999|16.564520563801|16.520577870166|16.463420720404|16.282133892185|16.174592895648|15.880103344543|15.572226466279|15.572226466279|15.572226466279|15.495807583178|15.043119782701|14.840688672877|14.662295279289|14.662295279289|14.662295279289|14.662295279289|14.662295279289|14.662295279289|14.662295279289|14.662295279289|14.662295279289|14.662295279289|14.662295279289|13.018661429909|12.673513070772|12.62890338018|12.557103540604|12.557103540604|-13.413924058208|-13.413924058208|-13.413924058208|-13.413924058208|-13.413924058208|-13.413924058208|-13.413924058208|-13.413924058208|-13.413924058208|-13.413924058208|-13.413924058208|-13.413924058208|-13.413924058208|-13.413924058208|-13.60346511852|-13.60346511852|-13.60346511852|-13.60346511852|-13.60346511852|-13.60346511852|-13.60346511852|-13.60346511852|-13.60346511852|-13.647182877982|-13.899648383949|-14.005353849576|-14.005353849576|-14.005353849576|-14.043171054175|-14.142402158749|-14.142402158749|-14.142402158749|-14.446558142781|-14.521735012477|-14.521735012477|-14.521735012477|-14.521735012477|-14.521735012477|-14.521735012477|-14.521735012477|-14.576372265756|-14.906524843573|-14.970648252669|-14.970648252669|-15.296275787556|-15.317625148812|-15.317625148812|-15.317625148812|-15.317625148812|-15.317625148812|-15.367685362782|-15.367685362782|-15.543676662858|-15.543676662858|-15.543676662858|-15.543676662858|-15.795195844898|-15.813745847631|-15.813745847631|-15.813745847631|-15.962495131943|-16.163320320389||-16.163320320389|-16.163320320389|-16.163320320389|-16.163320320389|-16.163320320389|-16.163320320389|-16.163320320389|-16.163320320389|-16.163320320389|-16.163320320389|-16.163320320389|-16.163320320389|-16.163320320389|-16.485911759559|||-16.568790922368|-16.718101406323|-17.084001117533|-17.340556892626|-17.396397589745|-17.396397589745|-17.925163162088|-18.47129269478|-18.765048778027|-19.059747665945|-19.059747665945|-19.059747665945|-19.059747665945|-19.059747665945|-19.146889215066|-19.146889215066|-19.146889215066|-19.452099382165|-19.63316563686|-20.03879514359|-20.873661736896|-21.295120584014|-21.295120584014|-21.295120584014|-21.295120584014|-21.295120584014|-21.295120584014|-21.295120584014|-21.295120584014|-21.295120584014|-21.295120584014
03359|19927|/equities/usu-software-ag|DAXTECH|-18.335199308339|-18.335199308339|-18.335199308339|-18.335199308339|-18.519665876962|-18.846466538343|-18.846466538343|17.203426583055|17.203426583055|17.203426583055|17.203426583055|16.855421586236|16.855421586236||16.855421586236|16.855421586236|16.855421586236|16.855421586236|16.855421586236|16.855421586236|16.76224826908|16.76224826908|-17.673631423628|-17.673631423628|-17.673631423628|-17.673631423628|-17.673631423628|-17.673631423628|-17.673631423628||-17.673631423628|-17.673631423628|-17.859590470697|||-17.92732359293|16.818083330062|16.818083330062|16.818083330062|16.818083330062|16.818083330062|16.550868282793|16.550868282793|16.550868282793|-17.731455574838|-17.731455574838|-17.731455574838|-17.731455574838|-17.731455574838|-17.731455574838|-17.731455574838|-17.731455574838|-17.731455574838|-17.731455574838|-17.804394044708|-18.010437848646|-18.100486201797|-18.897763378922|16.858040351002|16.614489257699|16.00776586308|16.00772056331|16.00772056331|16.00772056331|16.00772056331|16.00772056331|16.00772056331|16.00772056331||16.00772056331|16.00772056331|16.00772056331|15.989133302258|15.846259902899|15.465287551819|14.583653195632|-16.826603595685|-16.826603595685|-16.826603595685|-16.826603595685|-17.221225835958|-17.551355213113|-17.551355213113|-17.551355213113|-17.551355213113|-17.551355213113|-17.551355213113|-17.551355213113|-17.551355213113|-17.551355213113|-18.023728099341|-18.120808617798|-18.153676475118|-18.170876836877|-18.170876836877|-18.170876836877|-18.170876836877|-18.170876836877|-18.509308232313|-18.860341060433|-18.95315762391|-19.067397762563|-19.10798402336|-19.10798402336|-19.10798402336|-19.10798402336|-19.10798402336|-19.10798402336|-19.10798402336|-19.10798402336|-19.10798402336|-19.10798402336|-19.10798402336|-19.10798402336|-19.10798402336|-19.10798402336|-19.10798402336|-19.10798402336|-19.10798402336|-19.903316026559|-20.339795754607|-20.369217632276|-22.144975913876|-22.144975913876|-22.144975913876|-22.144975913876|-22.144975913876|-22.144975913876|-22.144975913876|-22.144975913876|-22.144975913876|-22.144975913876|-22.144975913876|-22.577752286984|-22.791051772879|-22.791051772879|-22.906955131309|-22.906955131309|-22.906955131309|-22.906955131309|-22.906955131309|-22.906955131309|-22.906955131309|-22.906955131309|-22.906955131309|-22.906955131309|-22.906955131309|-22.906955131309|-22.906955131309|-22.906955131309|-23.243476209316|-23.243476209316|-23.243476209316|-23.243476209316|-23.57740271096|-23.57740271096|-23.57740271096|-23.741557889565|-24.273953973567|-24.738994887727|-24.738994887727|-24.738994887727|-24.738994887727|-24.738994887727|-24.738994887727|-24.738994887727|-25.359994150155|-25.511104929175|-26.30445015544|-26.30445015544|25.001295741763|25.001295741763|24.895883648889|24.684316203877|24.677016838706|24.130019091143|23.655576174539|23.585759595273|23.585759595273|23.585759595273|23.585759595273|23.585759595273|23.585759595273|23.585759595273|23.585759595273|23.585759595273|23.585759595273|23.585759595273|23.585759595273|23.585759595273|23.585759595273|23.585759595273|23.585759595273|23.585759595273|23.585759595273|23.551796600976|23.551796600976|23.551796600976|23.465798122106|23.465798122106|23.223108219238|22.941456316584|22.941456316584|22.941456316584||22.941456316584|22.941456316584|22.941456316584|22.941456316584|22.941456316584|22.941456316584|22.941456316584|22.941456316584|22.941456316584|22.941456316584|21.901618744128|21.451797884033|21.265783821004|21.265783821004|||21.265783821004|21.265783821004|21.265783821004|21.265783821004|20.561981874989|20.185536179594|19.894094013573|19.894094013573|19.894094013573|19.894094013573|19.894094013573|19.894094013573|19.894094013573|19.894094013573|19.894094013573|19.894094013573|19.894094013573|19.894094013573|19.894094013573|19.894094013573|19.894094013573|19.894094013573|19.894094013573|19.894094013573|19.894094013573|19.894094013573|19.894094013573|19.894094013573|19.894094013573|19.894094013573|19.894094013573
03360|1171989|/equities/vantage-towers-ag|DAXTECH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-33.722249776659|-33.722249776659|-33.722249776659|-33.722249776659|-33.722249776659|-33.722249776659||-33.722249776659|-33.722249776659|-33.722249776659|-33.722249776659|-33.722249776659|-33.722249776659|-33.872499446668|-34.041667704888|-34.066936672563|-34.066936672563|-34.066936672563|-34.344372207185|-34.350467080363|-34.350467080363|||-34.350467080363|-34.350467080363|-34.350467080363|-34.350467080363|-34.350467080363|-34.350467080363|-34.350467080363|-34.350467080363|-34.350467080363|-34.350467080363|-34.350467080363|-34.350467080363|-34.350467080363|-34.350467080363|-34.350467080363|-34.350467080363|-34.350467080363|-34.350467080363|-34.350467080363|-34.350467080363|-34.350467080363|-34.449408604578|33.683025438311|33.683025438311|33.683025438311|33.683025438311|33.683025438311|33.683025438311|33.683025438311|33.683025438311|33.683025438311
03361|1052627|/equities/varta|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-17.818206233937|-17.818206233937|-17.818206233937|-17.818206233937|-17.818206233937|-18.240784295354|-18.731982478337|-19.333313792764|-19.352455720267|-19.352455720267|-19.387168294807|-19.387168294807|-19.492894775609|-19.492894775609|-19.492894775609|-19.73988366893|-19.852093652124|-20.048436645263|-20.590484835035|-20.891372708619|-21.023237792725|-21.023237792725|-21.265264078505|-21.526693761931|-21.526693761931|-21.526693761931|-21.614381830545|-21.934312759342|19.659640505159||19.659640505159|19.659640505159|19.659640505159|||19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|19.659640505159|18.977378741728|18.758753555601|18.162051985796|18.162051985796|18.162051985796|18.162051985796|18.162051985796|17.649520066296|17.649520066296|17.649520066296|17.649520066296|17.649520066296|17.649520066296|17.649520066296|17.649520066296|17.420855260463|-19.718893728472|-19.718893728472|-19.718893728472|-19.718893728472|-19.718893728472|-19.718893728472|-19.718893728472|-19.793949469197|-19.793949469197|-19.793949469197|-19.793949469197|-19.793949469197|-19.793949469197|-19.793949469197|-19.859129803367|-19.859129803367|-19.859129803367|-19.859129803367|-19.859129803367|-19.859129803367|-20.126532864778|-20.686424599983|-21.486306149538|18.232981654992|18.232981654992|18.232981654992|18.232981654992|18.232981654992|18.232981654992|18.205535117112|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|18.147744598193|17.883326784552|-21.263612105604|-21.263612105604|-21.263612105604|-22.027901678345|-22.103501563891|-22.368613090365|-22.874570676849|20.129463241644|20.129463241644|20.129463241644|20.129463241644|20.129463241644|20.129463241644|19.704402974521|19.454336858761|19.357596319|18.978996401672|18.718143031273|18.718143031273|18.718143031273|18.444603016281|18.136781218211|17.206978694775|16.996542659616|16.996542659616|16.996542659616|16.996542659616|16.996542659616|16.70143605958|16.377985231199|16.10415007463|15.730166613955|15.608572122501|15.608572122501|15.608572122501|15.608572122501|15.595357812165|15.592231330458|15.592231330458|15.434147050186|14.751539862946|14.751539862946|-16.948468491436|-16.948468491436|-16.948468491436|-16.948468491436|-16.948468491436|-16.948468491436|-16.948468491436|-16.948468491436|-16.948468491436|-17.5769091679|-18.274899384858|-18.600122619414|-18.600122619414|-19.168191672192|-20.04465670147|-21.180038693982|-21.180038693982|-21.59171519289|-21.59171519289|-21.946350362672|-22.279135831066|-22.279135831066|-22.721263072964|-23.191957842504|-23.362730965786|-23.625813044633|-24.427013968456|-24.501127241969|-24.716807894045|-24.978675264047|-26.106861637617||-26.233636682777|-26.233636682777|-26.233636682777|-26.952589758805|-26.952589758805|-26.952589758805|-26.952589758805|-26.952589758805|-26.952589758805|-26.952589758805|-26.952589758805|-26.952589758805|-26.952589758805|-26.952589758805|||-26.952589758805|-26.952589758805|-26.952589758805|-26.952589758805|-26.952589758805|-26.952589758805|-26.952589758805|-26.952589758805|-26.952589758805|-26.952589758805|-27.67232159395|-28.613690681138|-29.279656960874|-29.991840550534|27.173068306286|27.173068306286|27.173068306286|27.173068306286|27.173068306286|27.173068306286|27.173068306286|27.173068306286|27.173068306286|26.836743007588|26.585270495864|25.949284536422|25.949284536422|25.82662455274|25.82662455274|25.82662455274|25.82662455274
03362|14154|/equities/verbio-vereinigte-bioenergie-ag|DAXTECH/MSCI_EU_SMALLCAP|-21.577632653234|-21.577632653234|-21.577632653234|-22.067647761237|-22.611275057142|-22.919867222845|-22.919867222845|-22.919867222845|-22.919867222845|-22.964574382636|-23.166470472386|-23.255700143145|-23.255700143145|-23.255700143145|-23.255700143145|-23.255700143145|-23.939388946214|-24.355987446748|-24.738874957785|-26.583749397844|-27.216389453245|-28.184877170273|-29.915973412933|-30.679415636529|-31.345488241802|-31.345488241802|-31.345488241802|-31.345488241802|-31.345488241802||-31.345488241802|-31.345488241802|-31.345488241802|||-31.345488241802|-31.345488241802|-31.345488241802|-31.345488241802|-31.345488241802|-31.384429729881|-31.384429729881|-31.628811082246|-33.366681487439|-33.366681487439|-33.366681487439|-33.366681487439|29.635943158797|29.635943158797|29.635943158797|29.635943158797|29.635943158797|29.635943158797|29.635943158797|29.635943158797|29.635943158797|29.635943158797|29.635943158797|29.635943158797|29.635943158797|29.635943158797|29.635943158797|29.635943158797|29.312715036264|-35.805302862582|-35.805302862582|-35.805302862582|-35.805302862582|-36.254225894541|-36.694318907454|-36.694318907454|-36.694318907454|-36.694318907454|-36.694318907454|-37.970910329503|-38.458592602847|-38.458592602847|-39.855636740178|-39.855636740178|-39.855636740178|-39.855636740178|-40.7106754465|-40.7106754465|-40.7106754465|-40.7106754465|-40.7106754465|-40.7106754465|-40.7106754465|-40.7106754465|-40.7106754465|-40.7106754465|-40.7106754465|-40.7106754465|-40.718673638314|-40.718673638314|-40.718673638314|-40.718673638314|-40.718673638314|-40.718673638314|-43.6135287062|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.57500485588|-44.839448814137|40.49809727133|40.49809727133|40.49809727133|40.49809727133|40.49809727133|40.49809727133|40.49809727133|40.49809727133|40.49809727133|40.49809727133|40.49809727133|40.49809727133|40.49809727133|38.995107909713|38.141785803408|37.664764182403|37.249975200972|37.249975200972|37.249975200972|36.738307313213|36.485169428635|36.485169428635|36.485169428635|36.485169428635|36.485169428635|36.485169428635|35.872965938568|-40.642259955255|-40.642259955255|-40.642259955255|-40.642259955255|-40.642259955255|-41.006955226094|-41.418840920296|-41.533155798213|-41.599324288214|-41.599324288214|-41.599324288214|37.404056611124|37.404056611124|37.404056611124|37.404056611124|37.404056611124|37.404056611124|37.404056611124|36.788395844636|36.129885738357|35.125428165842|33.968253627804|33.6589410361|33.6589410361|33.6589410361|32.406655718802|-36.881685388623|-36.881685388623|-36.881685388623|-36.881685388623|-36.881685388623|-36.881685388623|-36.881685388623|-37.008539981906|-37.426710150048|-37.765790115248|-37.805049183596|-37.805049183596|-37.805049183596|-37.805049183596|-37.805049183596|-37.805049183596|-37.805049183596|-37.805049183596|-37.805049183596|-38.49803018999|-38.49803018999|-38.49803018999|-38.49803018999|-38.49803018999|-38.49803018999||-38.49803018999|-41.022255690362|-41.508063404058|-41.633404723246|-41.981733076169|-41.981733076169|-42.366370457625|-42.652501922542|-42.652501922542|-42.652501922542|-43.040002458288|-43.352225004516|-43.790805908135|-43.902005827086|||-44.752231663749|-45.784699195276|-47.324110394993|-48.796557063279|-48.796557063279|-49.601799457674|-49.601799457674|-50.346898145806|-50.346898145806|-50.346898145806|-51.736553902241|-52.098306164293|-52.098306164293|-52.098306164293|-52.098306164293|-52.098306164293|-52.098306164293|-52.098306164293|-52.098306164293|-52.098306164293|-52.098306164293|-52.098306164293|-52.098306164293|-52.098306164293|-52.303960829052|-52.303960829052|-52.98723657665|-52.98723657665|-53.390261099706|-54.405846725979|-55.178699041931
03363|949646|/equities/viscom-ag|DAXTECH|-7.6097752617147|-7.771972449438|-7.8494139333745|-7.8771264177981|-8.0329182790852|-8.15619880341|-8.15619880341|-8.15619880341|-8.15619880341|-8.15619880341|-8.15619880341|-8.15619880341|-8.15619880341|-8.15619880341|-8.15619880341|-8.2335788779605|-8.2335788779605|-8.2493085837844|-8.2493085837844|-8.2493085837844|-8.2493085837844|-8.2493085837844|-8.2493085837844|-8.2493085837844|-8.2493085837844|-8.3392963618198|-8.3392963618198|-8.3392963618198|-8.3392963618198||-8.3392963618198|-8.3392963618198|-8.3392963618198|||-8.3392963618198|-8.3392963618198|-8.3392963618198|-8.3392963618198|-8.3392963618198|-8.3392963618198|-8.3392963618198|-8.4631069733212|-8.6645632930939|-8.6797080153232|-8.6797080153232|-8.6965530264531|-8.6965530264531|8.1391458442144|8.1391458442144|8.1391458442144|8.1391458442144|8.1391458442144|8.1391458442144|8.1391458442144|8.1391458442144|8.1391458442144|8.1391458442144|7.9245629754985|7.9245629754985|7.9217366076536|-8.5389963449522|-8.5389963449522|-8.5389963449522|-8.5389963449522|-8.5389963449522|-8.5389963449522|-8.6183290019614|7.9796348131385|7.6523715695503|-7.9055664325419|-7.9055664325419|-7.9055664325419||-7.9055664325419|-7.9055664325419|-8.0284072320398|-8.0815635699625|-8.1174396823457|-8.1174396823457|-8.1174396823457|-8.1454054071854|-8.1454054071854|-8.1454054071854|-8.1454054071854|-8.1454054071854|-8.1454054071854|-8.1454054071854|-8.1454054071854|-8.1454054071854|-8.2816944926787|-8.2816944926787|-8.2816944926787|-8.3741051190218|-8.4232476234378|-8.4232476234378|-8.4232476234378|-8.4232476234378|-8.4232476234378|-8.6202753914663|-8.7280833868262|-8.7478708854512|-8.7674332861052|-8.7674332861052|-8.8480909474573|-8.8480909474573|-8.8480909474573|-8.933754271426|-8.933754271426|-9.0305611632957|-9.0305611632957|-9.1117345517095|-9.1413389833395|-9.1413389833395|-9.1487101086449|-9.2235666920158|-9.2266251336171|-9.2266251336171|-9.381724932532|-9.381724932532|-9.381724932532|-9.381724932532|-9.381724932532|-9.381724932532|-9.381724932532|-9.381724932532|-9.381724932532|-9.5019170473466|-9.5632408670198|-9.6786012176684|-9.7012236387654|-9.7291369737436|-9.98597152896|-9.98597152896|-9.9871906513116|-10.085767347961|-10.163293588491|-10.163293588491|9.4018958008596|9.299329006706|9.0436988009726|-9.4143744606941|-9.4143744606941|-9.4143744606941|-9.4143744606941|-9.5114466460997|-9.5114466460997|-9.5114466460997|-9.5114466460997|-9.5114466460997|-9.5114466460997|-9.5838845551817|-9.5838845551817|-9.6265384158391|-9.7072650548372|-9.7080720924176|-9.7931520123857|-9.7931520123857|-9.7931520123857|-9.7931520123857|-9.7931520123857|-9.8590576008048|-9.9656197047991|-10.045133005332|-10.113248254961|-10.113248254961|-10.113248254961|-10.187343499918|-10.187343499918|-10.355381804329|-10.433513845901|-10.433513845901|-10.433513845901|9.6894346350812|9.6894346350812|9.6894346350812|9.6894346350812|9.6894346350812|9.6894346350812|9.6894346350812|9.6894346350812|9.6894346350812|9.6894346350812|9.6894346350812|9.6894346350812|9.6894346350812|9.6894346350812|9.6894346350812|9.6894346350812|9.6894346350812|9.6894346350812|9.6894346350812|9.6894346350812|9.6894346350812|9.6894346350812|9.6894346350812|9.6894346350812|9.6894346350812|9.6894346350812|9.6894346350812|9.6894346350812|9.6894346350812|9.6894346350812|9.6894346350812||9.6894346350812|9.6894346350812|9.6604826311693|9.4172032520093|9.3948689591122|9.3948689591122|9.3948689591122|9.3948689591122|9.3276316469722|9.1140355341758|9.0667855621233|9.0667855621233|9.0667855621233|9.0667855621233|||9.0667855621233|9.0667855621233|9.0667855621233|9.0667855621233|9.0667855621233|9.0667855621233|8.7408725289122|-9.7118047645497|-9.7118047645497|-9.7118047645497|-9.7118047645497|-9.7118047645497|-9.7118047645497|-9.7118047645497|-9.747166336663|-9.747166336663|-9.8697120862334|-9.8697120862334|-10.016346529361|9.49946716234|9.49946716234|9.49946716234|9.49946716234|9.49946716234|9.49946716234|9.49946716234|9.49946716234|9.49946716234|9.49946716234|9.49946716234|9.4360601116913
03364|1052408|/equities/voltabox-ag|DAXTECH||-1.3137521854854|-1.3137521854854|-1.3137521854854|-1.3137521854854|-1.3137521854854|-1.3137521854854|-1.3137521854854|-1.3137521854854|-1.3137521854854|-1.3137521854854|-1.3280113123707|-1.3280113123707|-1.3280113123707|-1.3280113123707|-1.3280113123707|-1.3280113123707|-1.3280113123707|-1.3280113123707|-1.3280113123707|-1.3369085012056|-1.3369085012056|-1.3369085012056|-1.3576761018543|-1.3654734504784|-1.3777482788392|-1.3902758669663|-1.3994855400825|-1.3994855400825||-1.3994855400825|-1.3994855400825|-1.3994855400825|||-1.4102617167659|-1.4456009466495|-1.4456009466495||-1.4620565660624|-1.4647850469118|-1.4978167232943|-1.5076361429479|-1.5076361429479|-1.5076361429479|1.3353038680545|1.3353038680545|1.3353038680545|1.3353038680545|1.3353038680545|1.3353038680545|1.3353038680545|1.3353038680545|1.3353038680545|1.3353038680545|1.3353038680545|1.3353038680545||1.3353038680545|1.3353038680545|1.3353038680545|1.3353038680545|1.3353038680545|1.3353038680545|-1.5516021129594|-1.5516021129594|-1.5516021129594|-1.5516021129594|-1.5516021129594|1.3690435400619|1.3690435400619|1.3690435400619|1.3690435400619||1.3690435400619|1.3690435400619||1.3690435400619|1.3690435400619|1.3690435400619|1.3500483688397|-1.5582874825244|-1.5582874825244|-1.5582874825244|-1.5582874825244|-1.5582874825244||-1.5582874825244|-1.6586527085574|-1.7587808211945|-1.8305897735117|-1.9020442060362|-1.9460113869934|-1.9460113869934|-1.9695819806204|1.7760802898865|1.7760802898865|1.7760802898865|1.7760802898865|1.7760802898865||1.7760802898865|1.7760802898865|1.712907695974|1.712907695974|1.6826752294049|-1.9035524987901|-1.9035524987901|-1.9035524987901|-2.0239472084271|1.8750586318719|1.8372873915288|1.8155971051425|1.8123301004006|1.7939095935149|1.7939095935149|1.7939095935149|1.7832328700272|1.7733121859252|1.7733121859252|1.7709718257336|1.7709718257336|1.7658525977072|-1.9834405613659|-1.9834405613659|-1.9900522824176|-1.9900522824176|-1.9900522824176|-2.0128358598161|-2.0194361878031|-2.0194361878031|-2.0194361878031|-2.0194361878031|-2.0318384746106|-2.0318384746106|-2.0318384746106|-2.0318384746106|-2.0318384746106|-2.1037093908027|-2.1627326839981|-2.1679415864485|-2.1679415864485|-2.2393795166565|-2.3281995228212|-2.3474438379518|-2.4123939486923|-2.4123939486923|-2.4123939486923|-2.4123939486923|-2.4123939486923|-2.4123939486923|-2.4123939486923|2.1931003990284|2.1931003990284|2.1931003990284|2.1931003990284|2.1931003990284|2.1931003990284|2.1718522960894|2.1718522960894|-2.4341834770665|-2.4341834770665|-2.4341834770665|-2.4341834770665|-2.4490927575943|-2.4822465522515|-2.4822465522515|-2.4822465522515|-2.4822465522515|-2.4822465522515|-2.4822465522515|-2.4822465522515|-2.4822465522515|-2.4863849595108|-2.5620944052845|2.1954507000016|2.1371674677583|2.0855153206508|2.0855153206508|2.035017000693|2.0005745744903|1.9878606902448||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03365|19937|/equities/yoc-ag|DAXTECH|13.3744396733|-14.346507878869|-14.346507878869|-14.346507878869|-14.346507878869|-14.346507878869|-14.77111948394|-14.867584750476|-14.867584750476|-14.867584750476|-15.111205310095|-15.234671983972|-15.248832997536|-15.248832997536|-15.248832997536|-15.248832997536|-15.248832997536|-15.248832997536|-15.326481193144|13.165201995149|13.165201995149|13.165201995149|13.165201995149|13.165201995149|13.165201995149|13.165201995149|13.165201995149|13.165201995149|13.165201995149||13.165201995149|12.989113274961|12.757348157465|||12.410407049938|12.410407049938|12.410407049938|12.410407049938|11.792118954972|-14.09040651357|-14.09040651357|-14.09040651357|-14.193972828781|-14.193972828781|-14.193972828781|12.397564378301|12.397564378301|11.983404652851|11.512270704145|11.512270704145|11.512270704145|11.512270704145|11.512270704145|11.512270704145|11.512270704145|11.512270704145|11.512270704145|11.512270704145|11.512270704145|11.512270704145|11.063606327987|11.063606327987|10.509977446863|10.509977446863|10.509977446863|10.509977446863||10.509977446863|10.509977446863|10.222197650614|10.085775082578|-10.877130004518|-10.877130004518|-10.913925420052|-10.913925420052|-11.055472968691|-11.087191712717|-11.299657914219|-11.30655626344|-11.30655626344|-11.30655626344|-11.30655626344|-11.30655626344|-11.30655626344|-11.585062334795|-11.827854748443|-11.827854748443|-12.038709611897|-12.038709611897|-12.065232563024|-12.129708830391|-12.129708830391|-12.129708830391|-12.327454531496|-12.46939411462|-12.499326762233|-12.560363832087|-12.646246889942|-12.646246889942|-12.646246889942|-13.001385295516|12.258058821924|12.258058821924|12.258058821924|12.258058821924|12.247843040103|12.068906834139|12.068906834139|12.068906834139|12.068906834139|12.068906834139|11.934452660307|11.934452660307|11.827170035822|11.696855118521|11.59708608187|11.59708608187|11.59708608187|11.59708608187|11.59708608187|11.59708608187|11.59708608187|-12.1587124232|-12.1587124232|-12.1587124232|-12.1587124232|-12.1587124232|-12.1587124232|-12.1587124232|-12.1587124232|-12.1587124232|-12.229124586179|-12.237916037324|-12.24332968845|-12.24332968845|-12.24332968845|-12.24332968845|11.89832350889|11.89832350889|11.89832350889|11.89832350889|11.89832350889|11.89832350889|11.89832350889|11.89832350889|11.89832350889|11.89832350889|11.89832350889|11.89832350889|11.89832350889|11.89832350889|11.79813699898|11.753485575615|11.720779117604|11.720779117604|11.720779117604|11.720779117604|11.697842456551|11.697842456551|11.697842456551|11.697842456551|11.697842456551|11.697842456551|11.697842456551|11.697842456551|11.697842456551|11.697842456551|11.697842456551|11.697842456551|11.697842456551|11.697842456551|11.697842456551|11.697842456551|11.697842456551|11.697842456551|11.697842456551|11.414269343186|-12.439700719197|-12.671889433683|-12.746543815204|-12.821159603936|-12.985999587562|-12.985999587562|-13.045555383393|-13.239506278246|-13.359179490023|-13.359179490023|-13.359179490023|-13.359179490023|-13.359179490023|-13.359179490023|-13.359179490023|-13.359179490023|-13.359179490023|-13.359179490023|-13.359179490023|-13.359179490023|-13.359179490023|-13.359179490023|-13.511650980284|-13.511650980284|-13.511650980284|-13.511650980284||-13.511650980284|-13.511650980284|-13.511650980284|-13.511650980284|12.71852643129|12.71852643129|12.71852643129|12.71852643129|12.71852643129|12.71852643129|12.71852643129|12.71852643129|12.71852643129|12.71852643129|||12.71852643129||12.71852643129|12.666700182099|12.666700182099|-13.549907304628|-13.549907304628|-13.549907304628|-13.549907304628|-13.549907304628|-13.549907304628|-13.549907304628|-13.549907304628|-13.549907304628|-13.549907304628|-13.549907304628|-13.60519733136|-13.60519733136|-13.60519733136|-13.60519733136|-13.60519733136|-13.60519733136|-13.60519733136|-13.60519733136|-13.60519733136|12.943495756276|12.943495756276|12.943495756276|12.943495756276|12.943495756276|12.943495756276
03366|50009|/equities/aac-tech|HANGSENG/MSCI_EEM|-19.823895360047|-19.823895360047|-19.823895360047|-19.823895360047|-19.823895360047|-20.600994958937|-20.649994733665|-21.367770489425|-22.332804160317|-22.332804160317|-22.487559377044|-22.77884632318|-22.77884632318|-22.77884632318|-22.77884632318|-23.137897470468|-23.137897470468|-23.168219754954|20.614507274592|20.614507274592|20.614507274592|20.614507274592|20.614507274592|20.614507274592|20.614507274592|20.614507274592|20.614507274592|20.614507274592|20.614507274592||20.614507274592|20.614507274592|20.614507274592|||20.614507274592|20.614507274592|20.614507274592|20.614507274592|20.216118579401|19.795688476047|19.436875703027|19.198435885177|19.198435885177|19.198435885177|19.198435885177|19.198435885177|19.198435885177|19.198435885177|19.198435885177|19.198435885177|19.198435885177|19.198435885177|18.545484232092|17.553872292995|17.531414345416|17.531414345416|17.531414345416|17.531414345416|17.531414345416|17.123239441616|16.646932200042|16.288813568318|15.729793099523|15.424213652214|15.05468257754|14.820758330479|14.775285813162|14.53031836279|14.200353683451|13.180393127842|12.891412257503|12.891412257503|12.891412257503|12.891412257503|-14.531110629965|-14.531110629965|-14.531110629965|-14.531110629965||-14.531110629965|-14.531110629965|-14.531110629965|-14.531110629965|-14.531110629965|-14.531110629965|-14.531110629965|-14.531110629965|-14.531110629965|-14.531110629965|-14.531110629965|-14.531110629965|-14.531110629965|-14.531110629965||-14.531110629965|-14.531110629965|-14.531110629965|-14.684567250068|-14.754276212589|-14.754276212589|-14.754276212589|-15.160306860491|-15.649229713595|-15.744293159467|-15.744293159467|-15.744293159467|-16.072548065165|-16.356849423136|-16.356849423136||-16.619832982715|-17.067592292026|-17.312059424211|-17.312059424211||-17.312059424211|-17.312059424211|-17.312059424211|-17.312059424211|-17.312059424211|-17.575912870808|-17.575912870808|-17.575912870808|-17.575912870808|-18.375833858574|-18.375833858574|-18.375833858574|-18.377326405006|-18.377326405006|-18.521173228052|-18.521173228052|-18.521173228052|-18.521173228052|-18.521173228052|-18.521173228052|-18.521173228052|-18.521173228052|-18.521173228052|-18.521173228052|-18.521173228052|-18.521173228052|-18.591302065084|-18.869757021442|-18.869757021442|17.119853722095|17.119853722095|17.119853722095|17.119853722095||17.119853722095|17.119853722095|17.11463459215|17.11463459215|16.747371442687|16.714029447295|16.714029447295|16.714029447295|16.714029447295|16.667809212713|16.571290216756|16.571290216756|16.571290216756|16.571290216756|16.571290216756|16.571290216756||16.571290216756|16.571290216756|16.571290216756|16.571290216756|16.571290216756|15.788099723736|15.266777945536|-17.290919914622|-17.290919914622|-17.290919914622|-17.290919914622|-17.290919914622|-17.290919914622|-17.290919914622|-17.340517739184|-17.340517739184|-17.745019890343|-17.964465964144||-18.072397061293|-18.072397061293|-18.072397061293|-18.072397061293|-18.072397061293|-18.072397061293|-18.072397061293|-18.072397061293|-18.072397061293|-18.072397061293|-18.072397061293|-18.072397061293|-18.072397061293|-18.072397061293|-18.072397061293|-18.072397061293|-18.072397061293|-18.072397061293||-18.072397061293|-18.072397061293|-18.193774457447|-18.356416008729|-18.577128381484|-18.593970867903|-18.593970867903|-18.593970867903|-18.593970867903|-18.593970867903|-18.593970867903|-18.593970867903|-19.963301655221|17.002685976944|||17.002685976944||17.002685976944|17.002685976944|16.992984719764|16.73220416759|16.506894341823|16.387523982403|16.387523982403|15.671693852077|-18.341462929212|-18.341462929212|-18.341462929212|-18.607180894704|-18.682321906202|-18.682321906202|-18.952372050719|-18.952372050719|-19.304857016091|-19.42095306238|-19.602657845978|-19.602657845978|-19.947508954844|-19.947508954844|-19.947508954844|-19.947508954844|-19.947508954844|-19.947508954844|-19.947508954844|-20.415691022325|-20.415691022325
03367|32502|/equities/aia-group|HANGSENG/EAFAGROWTH|59.203050044737|59.203050044737|59.203050044737|59.203050044737|59.203050044737|59.203050044737|59.203050044737|59.203050044737|59.203050044737|59.203050044737|58.472830246512|57.972588484623|-64.744561070527|-64.744561070527|-64.744561070527|-64.744561070527|-64.744561070527|-66.946732488302|-67.491831391356|-67.491831391356|-67.491831391356|-67.491831391356|-67.491831391356|-68.178043911325|-68.178043911325|-68.178043911325|-68.178043911325|-68.178043911325|-68.178043911325||-68.178043911325|-68.178043911325|-68.178043911325|||-68.178043911325|-68.178043911325|-68.178043911325|-68.178043911325|-68.178043911325|-68.178043911325|-68.178043911325|-68.178043911325|-68.178043911325|-68.178043911325|-68.178043911325|-68.178043911325|-68.653380894514|-69.63153534449|-71.076704666757|-72.482452681487|-73.491616887986|68.663627033108|68.663627033108|68.663627033108|68.663627033108|68.663627033108|68.663627033108|68.663627033108|68.663627033108|68.663627033108|68.663627033108|68.663627033108|68.507136526816|68.507136526816|68.507136526816|68.507136526816|68.507136526816|68.507136526816|68.507136526816|65.509026195788|65.509026195788|65.509026195788|65.509026195788|65.509026195788|65.509026195788|65.509026195788|65.509026195788|65.509026195788||65.509026195788|65.509026195788|65.509026195788|65.509026195788|65.509026195788|65.509026195788|65.509026195788|64.412803493367|-67.821312588843|-67.821312588843|-67.821312588843|-67.821312588843|-67.821312588843|-67.821312588843||-67.821312588843|-67.821312588843|-67.821312588843|-67.821312588843|-69.823680527114|-69.937424588096|-70.216584231999|-70.701761275029|-70.768622960753|-72.117304306499|-72.117304306499|-72.117304306499|-72.117304306499|-72.117304306499|-72.117304306499||-73.94144660154|-74.089264833456|-74.089264833456|-74.089264833456||-74.089264833456|-74.089264833456|-74.089264833456|-74.089264833456|-74.089264833456|-74.089264833456|-74.089264833456|-74.089264833456|-74.140846000254|-75.422076074266|-75.422076074266|-75.422076074266|-76.757860439776|-76.886513040859|-76.963185170822|-76.963185170822|-76.963185170822|-77.9063161783|-79.440354445751|-80.177906487674|-80.177906487674|-80.997676079241|-81.588144897645|-81.588144897645|-81.588144897645|-81.588144897645|-81.588144897645|-81.588144897645|-81.588144897645|-82.009572368105|-82.009572368105|-82.009572368105|-82.009572368105||-82.009572368105|-82.009572368105|-82.009572368105|-82.009572368105|-82.009572368105|-82.009572368105|-82.37975852121|-82.37975852121|-82.37975852121|-82.37975852121|-82.37975852121|-82.37975852121|-82.37975852121|-82.37975852121|-82.37975852121|77.221468735008||77.221468735008|77.221468735008|77.221468735008|77.205064227099|77.205064227099|77.205064227099|76.263958217828|76.001621513596|-81.363421506418|-81.363421506418|-81.363421506418|-81.363421506418|-81.363421506418|-81.363421506418|-81.363421506418|-81.363421506418|-82.295470205428|-82.412000263033||-82.412000263033|-84.14666407671|-85.079628447321|-85.262506601284|-85.262506601284|-86.391671203982|-86.462615352217|-86.462615352217|-86.462615352217|-86.462615352217|80.184574060575|80.184574060575|80.184574060575|80.184574060575|80.184574060575|80.184574060575|80.184574060575|80.184574060575||79.982859219596|79.925400828305|79.916558647133|79.916558647133|79.916558647133|79.916558647133|79.916558647133|79.916558647133|79.829509099299|78.808808861638|78.808808861638|78.808808861638|78.808808861638|-84.985792834276|||-84.985792834276||-84.985792834276|-84.985792834276|-84.985792834276|-84.985792834276|-84.985792834276|-84.985792834276|-84.985792834276|-84.985792834276|-84.985792834276|-84.985792834276|-84.985792834276|-84.985792834276|-84.985792834276|-84.985792834276|-89.019498221072|-89.019498221072|81.130226096915|81.130226096915|81.130226096915|81.130226096915|81.130226096915|81.083918441724|-86.463341902431|-86.463341902431|-86.463341902431|-86.463341902431|-86.463341902431|-86.463341902431|-87.239827048709
03368|1155537|/equities/alibaba-group-holding-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|68.497417285194|68.497417285194|68.497417285194|67.394348385323|66.471014467587|66.471014467587|66.471014467587|66.471014467587|66.471014467587|66.471014467587|66.471014467587|66.471014467587|65.331730004731|-71.654196007968|-71.654196007968|-71.654196007968|-72.48419296977|-72.48419296977|-74.518549100526|-74.969159489572|-74.969159489572|-74.969159489572|-74.969159489572|-75.779623435272|70.220433502311|70.220433502311|70.220433502311|70.220433502311|70.220433502311||70.220433502311|69.311590915383|-74.36642049514|||-74.36642049514|-74.36642049514|-74.36642049514|-74.36642049514|-74.36642049514|-74.36642049514|-74.36642049514|-74.36642049514|-74.36642049514|-74.36642049514|-74.790642087385|-74.790642087385|-75.725714278138|-76.214685837336|-77.544095374818|-78.343438203329|-78.517706825992|-79.455786549008|-81.053649517073|-81.806833474916|-82.089502857701|-82.089502857701|-82.089502857701|-82.089502857701|-82.089502857701|-82.741116151297|78.757170737863|78.757170737863|78.757170737863|78.757170737863|78.757170737863|78.757170737863|78.757170737863|78.757170737863|78.757170737863|-83.271370538173|-83.271370538173|-83.271370538173|-83.271370538173|-83.271370538173|-83.271370538173|-83.271370538173|-83.271370538173|-83.271370538173||-84.204297207128|-85.949220390596|-87.540702349215|-87.540702349215|-88.073006424937|-88.715365815504|-88.715365815504|-88.715365815504|-88.715365815504|-88.715365815504|-88.715365815504|-88.715365815504|-88.944847769586|-89.586953350809||-89.586953350809|-89.586953350809|-89.586953350809|-89.586953350809|-89.586953350809|-89.586953350809|-89.586953350809|-91.184510074166|-91.184510074166|-91.924452077578|-92.895312723346|-92.895312723346|-93.572568081957|-94.116744517333|-94.724270300063||-94.724270300063|-94.724270300063|-94.724270300063|-94.724270300063||-94.724270300063|-94.724270300063|-94.724270300063|-94.724270300063|-94.724270300063|-94.724270300063|-94.724270300063|-94.724270300063|-94.724270300063|-96.749712266049|-96.749712266049|-97.585794967106|90.675108944976|90.675108944976|90.675108944976|90.675108944976|90.675108944976|90.675108944976|90.675108944976|90.675108944976|90.675108944976|90.675108944976|90.675108944976|90.66956566396|87.794827832884|87.794827832884|86.457196353034|86.457196353034|86.318194690053|86.318194690053|86.318194690053|86.318194690053|86.318194690053||86.318194690053|85.17021784816|82.644683785282|80.93575620104|-88.25579850872|-88.25579850872|-88.25579850872|-88.25579850872|-88.25579850872|-88.25579850872|-88.25579850872|-89.953664755376|-91.23689095576|-91.23689095576|-91.23689095576|83.954389632341||83.954389632341|83.954389632341|83.954389632341|83.954389632341|81.027101795537|78.64677502564|78.107531197109|-84.800914085481|-84.800914085481|-84.800914085481|-84.800914085481|-84.800914085481|-84.800914085481|-84.800914085481|-84.800914085481|-84.800914085481|-86.25657196903|-86.648970295586||-87.271076495556|-89.345638177029|81.216901176655|81.216901176655|81.216901176655|81.216901176655|-87.000193758341|-87.000193758341|-87.000193758341|-87.000193758341|-87.000193758341|-87.000193758341|-87.847438780833|-88.790176985015|-88.790176985015|-88.790176985015|-88.790176985015|-90.569174012024||-90.569174012024|-90.569174012024|-92.218525154148|-93.745586217282|-96.183985194496|-97.668317645712|91.501637255592|91.501637255592|91.501637255592|91.501637255592|91.501637255592|91.501637255592|91.501637255592|91.501637255592|||91.501637255592||91.501637255592|91.501637255592|91.501637255592|86.43442792883|86.43442792883|-88.695199483273|-88.695199483273|-88.695199483273|-88.695199483273|-88.695199483273|-88.695199483273|-88.997443192135|-90.386659731259|-90.386659731259|-91.276435327371|-91.276435327371|-92.009176006827|-92.009176006827|-95.899086147452|-96.987871971289|-98.262191537182|-98.262191537182|-99.024875738682|-99.024875738682|-99.024875738682|-99.024875738682|-101.47208373024|-102.96064723281|-104.32055182845
03369|946376|/equities/alibaba-health-info-tech-ltd|HANGSENG/MSCI_EEM|-3.3458207993935|-3.3458207993935|-3.3458207993935|-3.3458207993935|-3.3458207993935|-3.4258280086457|-3.4258280086457|-3.4414755291341|-3.521083945102|-3.5647362421942|-3.5647362421942|-3.5647362421942|-3.5647362421942|-3.5647362421942|-3.5719291182571|-3.661587910764|-3.6917643601283|-3.8002937959945|-4.0036597833938|-4.083510754937|-4.130011993905|-4.1483465634674|-4.1537184939219|-4.2174649752327|-4.2682945371941|-4.3586604729047|-4.3948737949783|-4.3948737949783|-4.3948737949783||-4.3948737949783|-4.3948737949783|-4.3948737949783|||-4.4893040757106|-4.5264488967179|-4.5954986713461|-4.6533321696444|-4.6907348775966|-4.6907348775966|-4.6907348775966|-4.6907348775966|-4.6907348775966|-4.6907348775966|-4.7453514322949|-4.7453514322949|-4.8598348283451|-4.9042611280725|-4.9871740448678|-4.9871740448678|-5.126947014775|4.487361652955|4.487361652955|4.487361652955|4.487361652955|4.487361652955|4.487361652955|4.487361652955|4.487361652955|4.487361652955|4.487361652955|4.487361652955|4.4502632111799|4.4502632111799|4.4502632111799|4.4502632111799|4.4502632111799|4.4502632111799|4.4347368578659|-4.9365131255459|-4.9365131255459|-4.9365131255459|-4.9365131255459|-4.9365131255459|-4.9365131255459|-4.9365131255459|-4.9365131255459|-4.9365131255459||4.4333882952188|4.4333882952188|4.4333882952188|4.4333882952188|4.4333882952188|4.4333882952188|4.4333882952188|-4.9964121363433|-4.9964121363433|-4.9964121363433|-4.9964121363433|-4.9964121363433|-4.9964121363433|-4.9964121363433||-4.9964121363433|-4.9964121363433|-5.0599719250349|-5.0599719250349|-5.0599719250349|-5.0599719250349|-5.0599719250349|-5.0599719250349|-5.0599719250349|-5.0599719250349|-5.0599719250349|-5.0599719250349|-5.0599719250349|-5.0599719250349|-5.0599719250349||-5.0599719250349|-5.0599719250349|-5.0599719250349|-5.0599719250349||-5.0599719250349|-5.0599719250349|-5.0599719250349|-5.0599719250349|-5.0599719250349|-5.0599719250349|-5.0599719250349|-5.1155245794354|-5.1211383622551|-5.3918203823726|-5.6309115878918|5.0410234228359|5.0410234228359|5.0410234228359|5.0410234228359|5.0410234228359|5.0410234228359|5.0410234228359|5.0410234228359|5.0410234228359|5.0410234228359|5.0410234228359|5.0410234228359|5.0044701381509|4.8831114234238|4.8831114234238|4.7395684124926|4.6917426190883|4.6380701575774|4.6380701575774|4.6380701575774|4.6380701575774|4.6380701575774||4.6380701575774|4.5478554604339|-5.1302724022891|-5.1302724022891|-5.1302724022891|-5.1302724022891|-5.1302724022891|-5.1302724022891|-5.1302724022891|-5.1302724022891|-5.1302724022891|-5.1302724022891|-5.1302724022891|-5.1302724022891|-5.1302724022891|-5.1691915877689||-5.2914175002613|-5.2914175002613|-5.2914175002613|-5.2914175002613|-5.2914175002613|-5.2914175002613|-5.2914175002613|-5.2914175002613|-5.2914175002613|-5.2914175002613|-5.2914175002613|-5.2914175002613|-5.2914175002613|-5.2914175002613|-5.2914175002613|-5.2914175002613|-5.3710196248732|-5.3749623200582||-5.3749623200582|-5.4080206216897|-5.4080206216897|-5.4080206216897|-5.4080206216897|-5.5905784039062|-5.6711981460299|-5.8224426027632|-5.8332694897493|-5.8514603783346|-5.8514603783346|-5.8514603783346|-6.1094430293095|-6.1094430293095|-6.1094430293095|-6.1094430293095|-6.1560476980223|5.4184613029324||5.4184613029324|5.4184613029324|5.4184613029324|5.4184613029324|5.4184613029324|5.4184613029324|5.4184613029324|5.4184613029324|5.4184613029324|5.4184613029324|5.4184613029324|5.4184613029324|5.4184613029324|5.4184613029324|||5.4184613029324||5.4184613029324|5.4184613029324|5.4184613029324|5.4184613029324|5.4184613029324|5.3919018072796|5.3919018072796|5.3919018072796|-6.246062388846|-6.246062388846|-6.246062388846|-6.246062388846|-6.246062388846|-6.246062388846|-6.246062388846|-6.246062388846|-6.246062388846|-6.246062388846|-6.4667360151572|-6.53526224966|-6.5823010317871|-6.5823010317871|-6.5823010317871|-6.5823010317871|-6.5823010317871|-6.5823010317871|-6.5823010317871|-6.7836677092522|-6.825762539024
03370|100123|/equities/anta-sports|HANGSENG/MSCI_EEM/EMCONSGROWTH|-73.267219149552|-73.267219149552|-73.267219149552|-73.267219149552|-73.267219149552|-73.267219149552|-73.267219149552|-74.473710508643|-74.473710508643|-74.473710508643|-74.473710508643|-74.473710508643|-74.473710508643|-74.473710508643|-74.473710508643|-74.65411871837|-76.099021476358|-77.61558145268|-78.592825903159|-78.592825903159|-78.592825903159|-78.592825903159|-78.592825903159|-78.592825903159|-78.592825903159|-78.592825903159|-78.592825903159|-80.211475175466|-80.655144878539||-80.655144878539|-80.655144878539|-80.655144878539|||-80.655144878539|-80.655144878539|-80.655144878539|-80.655144878539|-80.703218439674|-80.703218439674|-80.703218439674|-80.703218439674|-80.726811277837|-80.726811277837|-82.107563932704|-83.491743043581|-83.597212136428|-83.597212136428|-86.463569125247|-88.812158701122|-88.812158701122|-88.812158701122|-90.035734518038|-90.198039964026|-91.3117103082|-91.597786971824|-91.597786971824|-92.669798711808|-92.669798711808|-93.510887627107|84.072773376057|84.072773376057|84.072773376057|84.072773376057|84.072773376057|84.072773376057|84.072773376057|84.072773376057|84.072773376057|83.73357288304|83.73357288304|83.73357288304|83.73357288304|83.73357288304|83.73357288304|83.73357288304|83.73357288304|83.73357288304||83.73357288304|83.73357288304|83.73357288304|83.553969191876|83.426629383659|82.490595090654|82.490595090654|81.651627078311|81.651627078311|81.651627078311|81.651627078311|81.651627078311|81.651627078311|81.651627078311||81.651627078311|81.651627078311|81.651627078311|81.651627078311|81.651627078311|81.651627078311|81.651627078311|81.651627078311|81.335145436676|81.041826313239|80.990916006545|80.890692211063|80.890692211063|80.890692211063|80.890692211063||80.890692211063|80.796802452605|80.796802452605|80.796802452605||79.727002386032|79.538335221541|78.173263886354|78.173263886354|78.173263886354|77.025850458037|-86.08413563259|-86.08413563259|-86.626814317786|-88.571463743938|-88.771074895608|-89.453968715389|-91.323852856644|83.834214473257|83.834214473257|83.834214473257|83.834214473257|83.834214473257|83.834214473257|83.834214473257|83.834214473257|83.834214473257|83.834214473257|83.834214473257|79.665795300282|78.806438629138|-87.237394371631|-87.237394371631|-87.237394371631|-87.237394371631|-87.237394371631|-87.237394371631|-87.237394371631||-87.237394371631|-87.237394371631|-87.237394371631|-87.237394371631|-87.237394371631|-87.237394371631|-90.00216343026|-90.00216343026|-90.00216343026|-90.00216343026|-90.00216343026|-90.00216343026|-90.00216343026|-90.00216343026|-90.088514244342|-90.901127192471||-93.609586871436|82.069736994437|82.069736994437|82.069736994437|78.299706076176|-88.560109786683|-88.560109786683|-88.560109786683|-88.560109786683|-88.560109786683|-88.560109786683|-88.560109786683|-88.560109786683|-88.560109786683|-88.560109786683|-88.560109786683|-89.561234028796|-91.587480897881||-91.919426780252|-93.554917712243|-95.270667227905|-95.270667227905|-95.270667227905|-97.436851458197|-98.729837581455|-99.180772965699|-99.180772965699|-99.180772965699|-99.180772965699|-100.17863781535|-102.55478926898|-102.55478926898|-102.55478926898|-102.55478926898|-102.55478926898|-105.34868391127||-105.34868391127|-105.34868391127|-106.62076015572|-108.26473342159|-110.25248157954|-111.82435646145|-111.82435646145|-113.2020611243|-114.19395748294|104.35228157173|104.35228157173|104.35228157173|104.35228157173|104.35228157173|||104.35228157173||104.35228157173|104.35228157173|104.35228157173|104.21920564583|103.39911670609|100.5267963401|99.535327486584|99.276420030907|-111.54087544989|-111.54087544989|-111.54087544989|-111.54087544989|-112.84329978466|-112.84329978466|-112.84329978466|-112.84329978466|-112.84329978466|-112.84329978466|-114.95585630532|-114.95585630532|-114.95585630532|-114.95585630532|-114.95585630532|-114.95585630532|-114.95585630532|-114.95585630532|-114.95585630532|-115.59539369076|-117.41098796547
03371|101147|/equities/bank-of-china-ss|HANGSENG/MSCI_EEM|2.8220517134528|2.8220517134528|2.8220517134528|2.8108410885181|-2.9953919997609|-2.9953919997609|-2.9953919997609|-2.9953919997609|-2.9953919997609|-2.9953919997609|-2.9953919997609|-2.9953919997609|-2.9953919997609|-2.9953919997609|-2.9953919997609|2.8349904382019|2.8349904382019|2.8349904382019|2.8349904382019|2.8349904382019|2.8349904382019|2.8349904382019|2.8349904382019|2.8349904382019|2.8349904382019|2.8349904382019|2.8308975562336|2.8308975562336|2.8308975562336||2.8308975562336|2.8159972809952|2.7775989824892|||2.7775989824892|2.7775989824892|2.7775989824892|2.7775989824892|2.7775989824892|2.7775989824892|2.7476174050074|2.7476174050074|2.7476174050074|2.7476174050074|2.7476174050074|2.7476174050074|2.7476174050074|2.7476174050074|2.7476174050074|2.7476174050074|2.7476174050074|2.7476174050074|2.7476174050074|2.7476174050074|2.7476174050074|2.7476174050074|2.7476174050074|2.7476174050074|2.7256562490657|2.7256562490657|2.7256562490657|2.7256562490657|2.6928877890847|2.6928877890847|2.6928877890847|2.6928877890847|2.6928877890847|2.6928877890847|2.6928877890847|2.6928877890847|2.6928877890847|2.6928877890847|2.6928877890847|2.6928877890847|2.6928877890847|2.6928877890847|2.6928877890847|2.6928877890847||2.6928877890847|2.6928877890847|2.6928877890847|2.6889182637364|2.6889182637364|2.6889182637364|2.6889182637364|2.6153981487611|2.6153981487611|2.6153981487611|2.6153981487611|2.6153981487611|2.6153981487611|2.6153981487611||2.6153981487611|2.6153981487611|2.6153981487611|2.6153981487611|2.6153981487611|2.6153981487611|-2.7512846099074|-2.7512846099074|-2.7512846099074|-2.7512846099074|-2.7512846099074|-2.7512846099074|-2.7512846099074|-2.7512846099074|-2.7512846099074||-2.7512846099074|-2.7512846099074|-2.7512846099074|-2.7512846099074||-2.7512846099074|-2.7512846099074|-2.7512846099074|-2.7512846099074|-2.7512846099074|-2.7512846099074|-2.7512846099074|-2.7512846099074|-2.7614272685774|-2.788120001423|-2.788120001423|-2.8223555815084|-2.8548395116973|-2.8742661166906|-2.9078973790138|-2.9078973790138|-2.9078973790138|-2.9078973790138|-2.9078973790138|-2.9078973790138|-2.9078973790138|-2.9078973790138|-2.9078973790138|-2.9078973790138|-2.9078973790138|-2.9078973790138|-2.9078973790138|-2.9078973790138|-2.9078973790138|-2.9078973790138|-2.9078973790138|-2.9078973790138|-2.9501541707046||-2.9501541707046|-2.9501541707046|-2.9507268770013|-2.9574743226142|-2.9821936902041|-2.9829930129575|-3.0572145319567|-3.2638205356723|-3.2638205356723|-3.2638205356723|-3.2638205356723|-3.2638205356723|-3.2638205356723|-3.2638205356723|-3.2638205356723|-3.2664671945711||-3.2827719779942|-3.2827719779942|-3.2827719779942|-3.2827719779942|-3.2827719779942|-3.2827719779942|-3.2827719779942|-3.2827719779942|-3.2827719779942|-3.2827719779942|-3.2827719779942|-3.2827719779942|-3.2827719779942|-3.2827719779942|-3.2827719779942|-3.313080095818|-3.3512000105672|-3.3607777248812||-3.36419741434|3.1564571671985|3.1564571671985|3.1564571671985|3.1564571671985|3.1564571671985|3.1564571671985|3.1564571671985|3.1564571671985|3.1564571671985|3.1564571671985|3.1564571671985|3.1564571671985|3.1293969345647|3.0893298997435|3.0368572184096|3.0368572184096|3.0368572184096||3.0368572184096|3.0368572184096|3.0368572184096|3.0368572184096|3.0368572184096|3.0368572184096|3.0368572184096|3.0368572184096|3.0368572184096|2.9953968070889|2.9771075274044|2.9567861585146|2.9514290655461|2.9276989792019|||2.9085544319318||2.9014864740547|2.9014864740547|2.9014864740547|2.9014864740547|2.9014864740547|2.9014864740547|2.9014864740547|2.9014864740547|2.9014864740547|2.9014864740547|2.9014864740547|2.9014864740547|2.9014864740547|2.9014864740547|2.9014864740547|2.9014864740547|2.9014864740547|2.9014864740547|2.9014864740547|2.9014864740547|2.9014864740547|-3.0006683329975|-3.0006683329975|-3.0006683329975|-3.0006683329975|-3.0006683329975|-3.0006683329975|-3.0140759128371|2.9261095523413
03372|8580|/equities/boc-hong-kong|HANGSENG/EAFAVALUE|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.503845454692|-19.695486918201|-19.695486918201|-19.697207970873|-20.061342817165|-20.388158804418|-20.693509532612|-20.945009710172|-21.072789300128|-21.350321995598|-21.446290060976|-21.446290060976|-21.446290060976|-21.446290060976|-21.446290060976||-21.446290060976|-21.446290060976|-21.446290060976|||-21.446290060976|-21.446290060976|-21.446290060976|-21.446290060976|-21.446290060976|-21.446290060976|-21.446290060976|-21.446290060976|-21.446290060976|-21.446290060976|-21.786159923904|-21.786159923904|-21.829066836429|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.841033917565|-21.89664731337|-21.89664731337||-22.065718707259|-22.21402043952|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837||20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837|20.937529275837||20.937529275837|20.783985370989|20.783985370989|20.771896143749||-22.382639300649|-22.382639300649|-22.382639300649|-22.382639300649|-22.382639300649|-22.382639300649|-22.382639300649|-22.383488853579|-22.617765011396|-22.666684473991|-22.666684473991|-23.185203699535|-23.419672387911|-23.482968853661|22.40209178899|22.40209178899|22.40209178899|22.40209178899|22.40209178899|22.40209178899|22.40209178899|22.40209178899|22.40209178899|22.40209178899|22.40209178899|22.40209178899|-23.557164030063|-23.557164030063|-23.557164030063|-23.557164030063|-23.557164030063|-23.557164030063|-23.557164030063||-23.557164030063|-23.557164030063|-23.557164030063|-23.557164030063|-23.557164030063|-23.557164030063|-23.805182064891|-24.000203014877|-24.136335242089|-24.137595561142|-24.551377162269|-24.551377162269|-24.551377162269|-24.551377162269|-24.551377162269|-24.551377162269||-24.551377162269|-24.551377162269|-24.551377162269|-24.551377162269|-24.551377162269|-24.551377162269|-24.551377162269|-24.551377162269|-24.551377162269|-24.551377162269|-24.551377162269|-24.551377162269|-24.551377162269|-24.551377162269|-24.551377162269|-24.768197016507|-24.850773445533|-24.973082453859||-25.108980186396|-25.1988673824|-25.315553924106|-25.315553924106|-25.315553924106|-25.315553924106|-25.315553924106|-25.315553924106|-25.315553924106|-25.315553924106|-25.315553924106|-25.315553924106|-25.315553924106|-25.315553924106|-25.315553924106|-25.315553924106|-25.315553924106|-25.745059407047||-25.856598802789|-25.856598802789|-25.856598802789|-26.051775663411|-26.197660924173|-26.197660924173|-26.197660924173|-26.197660924173|-26.197660924173|-26.197660924173|-26.197660924173|-26.197660924173|-26.329336581375|-26.329336581375|||-26.329336581375||-26.370784730266|-26.370784730266|-26.406427562845|-26.483474517081|-26.483474517081|-26.483474517081|-26.58596353527|-26.58596353527|-26.58596353527|-26.58596353527|-26.58596353527|-26.845514085514|-27.06884461595|-27.06884461595|-27.63044536498|-27.63044536498|-27.63044536498|-27.63044536498|-27.63044536498|-27.63044536498|-27.63044536498|-27.63044536498|-27.63044536498|-27.63044536498|-27.63044536498|-27.63044536498|-27.63044536498|-27.63044536498|-27.63044536498
03373|1141315|/equities/budweiser-brewing-company-apac-ltd|HANGSENG/EAFAGROWTH|11.44072759447|11.44072759447|11.44072759447|10.983030772844|-12.979901083698|-12.979901083698|-12.979901083698|-12.979901083698|-12.979901083698|-12.979901083698|-12.979901083698|-12.979901083698|-12.979901083698|-13.131976791358|-13.131976791358|-13.392193730643|-13.392193730643|-13.482437116096|-14.000485665477|-14.371650862337|-14.482779043252|-14.482779043252|-14.718643790412|13.15486137767|13.15486137767|13.15486137767|13.15486137767|13.15486137767|13.15486137767||13.15486137767|12.958191902825|12.958191902825|||12.958191902825|12.958191902825|-14.224110988002|-14.224110988002|-14.224110988002|-14.224110988002|-14.224110988002|-14.224110988002|-14.257900506502|-14.306556735045|-14.530193199354|-14.530193199354|-14.54688158481|-14.70653486747|-15.29170561387|-15.363006121073|-15.417045394769|-15.417045394769|-16.017828190978|14.402584699089|14.402584699089|14.402584699089|14.402584699089|14.402584699089|14.402584699089|14.402584699089|14.402584699089|14.402584699089|14.402584699089|14.402584699089|14.402584699089|14.402584699089|14.402584699089|14.402584699089|14.348426875466|-15.63974208805|-15.63974208805|-15.63974208805|-15.63974208805|-15.63974208805|-15.63974208805|-15.63974208805|-15.63974208805|-15.63974208805||-15.876380178365|-16.104866898759|-16.358741403403|-16.360555489195|-16.360555489195|-16.360555489195|-16.360555489195|-16.360555489195|-16.360555489195|-16.360555489195|-16.360555489195|-16.360555489195|-16.360555489195|-16.602839345549||-16.932043891057|-16.974492767237|-17.088325688996|-17.168139561192|-17.740172396197|-17.740172396197|-17.759079944308|-17.87450079477|-17.87450079477|-17.87450079477|-17.87450079477|-17.87450079477|-17.87450079477|-17.87450079477|-17.87450079477||-18.105000332066|-18.13777767626|-18.294378436898|-18.294378436898||-18.294378436898|-18.294378436898|-18.294378436898|-18.294378436898|-18.294378436898|-18.548615142267|-18.548615142267|-18.658899598458|-18.658899598458|-18.658899598458|-18.658899598458|-18.658899598458|-19.095443731258|-19.214384686674|-19.214384686674|-19.214384686674|-19.214384686674|-19.214384686674|-19.214384686674|-19.214384686674|-19.214384686674|-19.914610067327|-19.914610067327|-19.914610067327|-19.914610067327|-19.914610067327|-19.914610067327|-19.914610067327|-19.914610067327|-19.914610067327|-19.914610067327|-19.914610067327|-20.392900218918||-20.727093222377|-20.727093222377|-20.727093222377|-20.727093222377|-20.991214967036|-21.019129038148|-21.656809436274|-22.158130288712|-22.158130288712|-22.158130288712|-22.158130288712|-22.158130288712|20.143734392233|20.143734392233|20.143734392233|20.143734392233||20.143734392233|20.143734392233|20.143734392233|20.143734392233|19.623593578413|-21.716471804643|-21.716471804643|-21.716471804643|-21.716471804643|-21.716471804643|-21.716471804643|-21.716471804643|-21.716471804643|-21.716471804643|-21.716471804643|-21.859968756597|-22.001751309757|-22.001751309757||-22.125835187042|-22.696044199409|-22.696044199409|-22.696044199409|-22.696044199409|-22.696044199409|-23.028938868247|-23.26812503264|-23.26812503264|-23.26812503264|-23.392361507655|-23.919290924338|-24.415877448483|-24.61018086566|-24.61018086566|-24.61018086566|-24.61018086566|-24.61018086566||-24.61018086566|-24.61018086566|-24.691867734475|-24.735409314415|-25.197675765643|-25.405375082779|-25.405375082779|-25.405375082779|-25.405375082779|-25.405375082779|-25.405375082779|-25.405375082779|-25.405375082779|-25.405375082779|||-25.405375082779||-25.405375082779|-25.405375082779|-25.405375082779|-25.405375082779|-25.405375082779|-25.405375082779|-25.405375082779|-25.405375082779|-25.405375082779|-25.405375082779|-25.405375082779|-25.405375082779|-25.405375082779|-25.405375082779|-25.405375082779|-25.405375082779|-25.405375082779|-25.405375082779|-25.405375082779|-25.405375082779|-25.405375082779|-25.405375082779|-25.405375082779|-25.405375082779|-25.405375082779|-25.405375082779|-25.405375082779|-25.405375082779|-25.425772152182
03374|13884|/equities/byd-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|-195.19774220806|-195.19774220806|-195.19774220806|-195.19774220806|-195.19774220806|-198.30956868014|-198.30956868014|-199.42173924801|-203.88525735401|-210.6725044412|-214.32778339083|-214.32778339083|-214.32778339083|-214.32778339083|-214.32778339083|-214.32778339083|-214.32778339083|-217.63688928716|-217.63688928716|-217.63688928716|-217.63688928716|-217.63688928716|-217.63688928716|-217.63688928716|-217.63688928716|-217.63688928716|-217.63688928716|-217.63688928716|-217.63688928716||-217.63688928716|-217.63688928716|-217.63688928716|||-217.63688928716|-217.63688928716|-218.76653348802|-218.76653348802|-222.6517120136|-224.0825773749|-224.0825773749|-224.0825773749|-227.83620098269|-228.0624502835|-229.5931649007|-229.5931649007|-229.5931649007|-229.5931649007|-229.5931649007|-229.5931649007|-230.8812850093|-236.13476722496|-240.49418733139|-243.24909991709|-252.85454919038|-255.18851063779|-255.18851063779|-255.18851063779|-255.18851063779|-255.18851063779|-255.18851063779|-255.18851063779|-255.18851063779|-255.18851063779|-255.18851063779|-255.18851063779|-255.18851063779|-255.18851063779|-255.18851063779|-255.18851063779|-255.18851063779|-256.04278705441|233.98275349523|233.98275349523|233.98275349523|233.98275349523|233.98275349523|233.98275349523||233.98275349523|233.98275349523|233.98275349523|229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341||229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341|229.6520880341|227.43467809235||227.43467809235|227.4274184072|227.36225001458|227.36225001458||223.08026914733|220.82253043008|-244.40329740607|-244.40329740607|-244.40329740607|-244.40329740607|-244.40329740607|-244.45922340909|-246.64358716054|-255.19243085264|-255.19243085264|-255.19243085264|-257.98047804699|-266.10052929836|-276.45615282011|257.80355090476|257.80355090476|257.80355090476|257.80355090476|257.80355090476|257.80355090476|257.80355090476|257.80355090476|257.51506910697|-271.22870401979|-271.22870401979|-271.22870401979|-271.22870401979|-271.22870401979|-271.22870401979|-271.22870401979|-271.22870401979|-271.22870401979||-271.22870401979|-271.22870401979|-271.22870401979|-271.22870401979|-271.22870401979|-271.22870401979|-271.22870401979|-271.22870401979|-271.22870401979|-271.22870401979|-271.22870401979|-271.98744619821|248.1755501079|248.1755501079|248.1755501079|248.1755501079||248.1755501079|248.1755501079|248.1755501079|248.1755501079|243.0728531201|237.72539269475|233.85042886765|231.95604038273|-255.09002628127|-255.09002628127|-255.09002628127|-255.09002628127|-255.09002628127|-255.09002628127|-255.09002628127|-255.09002628127|-255.09002628127|-255.09002628127||229.96513218362|229.96513218362|229.96513218362|227.91681336781|226.07156166937|226.07156166937|226.07156166937|226.07156166937|226.07156166937|226.07156166937|226.07156166937|219.0239650398|218.4599553909|218.34440335589|214.59272369963|214.59272369963|214.59272369963|214.59272369963||214.59272369963|211.66969283005|210.23111990176|210.23111990176|210.23111990176|210.23111990176|210.23111990176|210.23111990176|210.23111990176|210.0808203993|210.0808203993|210.0808203993|210.0808203993|210.0808203993|||210.0808203993||210.0808203993|210.0808203993|210.00090782485|202.32322091352|-223.39867428931|-223.39867428931|-223.39867428931|-223.39867428931|-223.39867428931|-223.39867428931|-223.39867428931|-223.78713490519|-223.78713490519|-223.78713490519|-224.10571907226|-224.10571907226|-224.95635486382|-234.47371965798|-235.98850810173|-235.98850810173|-235.98850810173|-235.98850810173|-235.98850810173|-235.98850810173|-235.98850810173|-235.98850810173|-239.70944666469|-246.56604930652|-249.28449685588
03375|8572|/equities/ccb|HANGSENG/MSCI_EEM|4.4638257415914|4.4638257415914|4.4638257415914|4.4081226957551|4.4081226957551|4.4081226957551|4.4081226957551|4.4081226957551|4.4081226957551|4.4081226957551|4.384580732795|4.3234232017424|-4.610902826756|-4.610902826756|-4.610902826756|-4.610902826756|-4.610902826756|-4.6415587716299|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181||4.40916067181|4.40916067181|4.40916067181|||4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181|4.40916067181||4.40916067181|4.40916067181|4.40916067181|4.4007341974088|4.3902601260949|4.3830667092854|4.3350740620885|4.2124564844129|4.2124564844129|4.2124564844129|4.2124564844129|4.2124564844129|4.2124564844129|4.2124564844129||4.2124564844129|4.2124564844129|4.2124564844129|4.2124564844129|4.2124564844129|4.2124564844129|4.2124564844129|4.2124564844129|4.1951872783757|4.1951872783757|4.1951872783757|4.1590970310742|4.1162188089749|4.0885765328298|4.0712347592633||4.0712347592633|4.0712347592633|4.0712347592633|4.053594121858||-4.2706518195029|-4.2706518195029|-4.2706518195029|-4.2706518195029|-4.2706518195029|-4.2706518195029|-4.2706518195029|-4.2706518195029|-4.2706518195029|-4.3088295427806|-4.3088295427806|-4.3709217406916|-4.4249128873268|-4.4554585676634|-4.5227318848994|-4.5447022214892|-4.5457801835805|-4.5580891786979|-4.5678751915078|-4.5678751915078|-4.5678751915078|-4.5678751915078|-4.5678751915078|-4.5678751915078|-4.5678751915078|-4.5678751915078|-4.5678751915078|-4.5678751915078|-4.5678751915078|-4.577091980779|-4.577091980779|-4.577091980779|-4.6295468021365||-4.6906077253523|-4.7189600511468|-4.7189600511468|-4.7282888937964|-4.7504803811785|-4.7504803811785|-4.872755889018|-5.2125324254538|-5.2125324254538|-5.2125324254538|-5.2125324254538|-5.2125324254538|-5.2125324254538|-5.2125324254538|-5.2125324254538|-5.2178137573165||-5.2586822280798|-5.2735356765228|-5.2779843467685|-5.2779843467685|-5.2779843467685|-5.2977604488766|-5.3461917225897|-5.3461917225897|-5.3461917225897|-5.3461917225897|-5.3461917225897|-5.3461917225897|-5.3461917225897|-5.3461917225897|-5.3461917225897|-5.3891016978224|-5.4462242146554|-5.4892890566443||-5.4892890566443|-5.609210238838|5.2266249449855|5.2266249449855|5.2266249449855|5.2266249449855|5.2266249449855|5.2266249449855|5.2266249449855|5.2266249449855|5.2266249449855|5.2266249449855|5.2266249449855|5.1579165493786|5.1061518696957|5.1061518696957|5.1061518696957|5.1061518696957||5.1061518696957|5.1061518696957|5.1061518696957|5.1061518696957|5.1061518696957|5.1061518696957|5.1061518696957|5.1061518696957|5.1061518696957|5.0540575217333|5.0111749912993|4.980749874832|4.9797221880508|4.9380245453067|||4.8722494979641||4.8286107005832|4.8204656206588|4.8204656206588|4.8204656206588|4.8204656206588|4.8204656206588|4.8204656206588|4.8204656206588|4.8204656206588|4.8204656206588|4.8204656206588|4.8204656206588|4.8204656206588|4.8204656206588|4.8204656206588|4.8204656206588|4.8204656206588|4.8204656206588|4.8204656206588|4.8204656206588|4.8204656206588|-5.0671056482553|-5.0671056482553|-5.0671056482553|-5.0671056482553|-5.0671056482553|-5.0671056482553|-5.127339651558|-5.1453502479757
03376|8581|/equities/china-life|HANGSENG/MSCI_EEM|8.3884763199726|8.3884763199726|8.3884763199726|8.3884763199726|8.3884763199726|8.3884763199726|8.3884763199726|8.3884763199726|8.3884763199726|8.3884763199726|8.2655286743287|8.1500320383845|-9.2673637370762|-9.2673637370762|-9.2673637370762|-9.4720705328713|-9.4828562535986|-9.575951712898|-9.8238057590976|-9.8238057590976|-9.8238057590976|-9.8238057590976|-9.8238057590976|-10.118117700843|-10.34235264066|-10.487659171686|-10.487659171686|-10.487659171686|-10.487659171686||-10.487659171686|-10.487659171686|-10.487659171686|||-10.487659171686|-10.487659171686|-10.576843848345|-10.613159672548|-10.6672200246|-10.6672200246|-10.6672200246|-10.6672200246|-10.710086615898|-10.710086615898|-10.971207389144|-11.016896734534|-11.120996857019|-11.134441005225|-11.449378661574|10.332668443574|10.332668443574|10.332668443574|10.332668443574|10.332668443574|10.332668443574|10.332668443574|-11.387434357846|-11.387434357846|-11.387434357846|-11.387434357846|-11.387434357846|-11.387434357846|-11.387434357846|-11.387434357846|-11.389371362488|-11.584856685842|-11.588850624474|-11.588850624474|-11.588850624474|-11.588850624474|-11.588850624474|-11.588850624474|-11.588850624474|-11.588850624474|-11.588850624474|-11.8887229839|-11.992003937198|-11.992003937198||-12.242226463372|-12.648535819204|11.631388186789|11.631388186789|11.631388186789|11.631388186789|11.631388186789|11.290392292877|11.290392292877|11.290392292877|11.290392292877|11.290392292877|11.290392292877|11.290392292877||11.290392292877|11.290392292877|11.290392292877|11.290392292877|11.290392292877|11.213541697118|11.213541697118|11.213541697118|11.213541697118|11.213541697118|11.213541697118|11.213541697118|11.213541697118|11.213541697118|11.213541697118||11.213541697118|11.213541697118|11.213541697118|11.196157559922||-12.518316340208|-12.518316340208|-12.518316340208|-12.518316340208|-12.518316340208|-12.518316340208|-12.518316340208|-12.518316340208|-12.625906811555|-12.872601374677|-12.872601374677|-13.300667984277|-13.524075383379|-13.585639232214|12.496432485298|12.496432485298|12.496432485298|12.496432485298|12.496432485298|12.496432485298|12.29660331424|12.29660331424|12.29660331424|12.29660331424|11.601781174165|11.317535025788|-12.392763550944|-12.392763550944|-12.392763550944|-12.598626436864|-12.72180738943|-12.764230097854|-13.282334835119||-13.282334835119|-13.282334835119|-13.282334835119|-13.282334835119|-13.282334835119|-13.380372134389|-13.707080089981|-13.913422491744|-13.914595918243|-13.914595918243|-13.914595918243|-13.914595918243|-13.914595918243|-13.914595918243|-13.914595918243|-14.142884232805||-14.285426592612|-14.418606222669|-14.418606222669|-14.418606222669|-14.418606222669|-14.418606222669|-14.418606222669|-14.434444047185|-14.434444047185|-14.434444047185|-14.434444047185|-14.434444047185|-14.434444047185|-14.434444047185|-14.434444047185|-14.573826208349|-14.982029374701|-15.127809878039||-15.22756695289|-15.639518838664|14.157193830477|14.157193830477|14.157193830477|14.157193830477|14.157193830477|14.157193830477|14.157193830477|14.157193830477|14.157193830477|14.157193830477|14.157193830477|14.021326783483|14.007029854793|13.5447119025|13.5447119025|13.5447119025||13.5447119025|13.014036457164|13.014036457164|13.014036457164|13.014036457164|13.014036457164|12.917818167058|12.840909112656|12.743232741581|-13.868120565274|-13.868120565274|-13.868120565274|-13.868120565274|-13.868120565274|||-13.868120565274||-13.868120565274|-13.868120565274|-13.868120565274|-13.868120565274|-14.028779857086|-14.028779857086|-14.028779857086|-14.105794639641|-14.105794639641|-14.105794639641|-14.105794639641|-14.105794639641|-14.105794639641|-14.105794639641|-14.150981438079|-14.150981438079|-14.326645334471|-14.328495299274|-14.49158801794|-14.49158801794|-14.49158801794|-14.49158801794|-14.49158801794|-14.49158801794|-14.49158801794|-14.49158801794|-14.49158801794|-14.612947720054|-14.612947720054
03377|13888|/equities/china-mengniu-dairy-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-18.85018089499|-19.366868106148|-19.570963956274|-19.955515651082|-20.502794667719|-20.949772221776|-21.044191950926|-21.045768440177|-21.166409373736|-21.497418998758|-21.497418998758|-21.748243357385|-22.006936525465|-22.114374875096|-22.194340882084||-22.194340882084|-22.194340882084|-22.194340882084|||-22.269742359081|-22.269742359081|-22.846380407457|-23.001534654966|-23.327597380973|-23.327597380973|-23.327597380973|-23.327597380973|-23.327597380973|-23.327597380973|-23.888996496572|-24.196107218414|-24.33456338528|-25.146736925214|-26.063040964437|-26.67837889176|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578|-27.014147928578||-27.562941528274|-27.843963494976|-27.843963494976|-27.843963494976|-27.843963494976|-27.843963494976|-27.843963494976|-27.843963494976|-27.843963494976|-27.843963494976|-27.843963494976|-27.843963494976|-27.843963494976|-27.857804231301||-27.857804231301|-27.857804231301|25.44014599581|25.44014599581|25.44014599581|25.44014599581|25.44014599581|25.44014599581|25.44014599581|25.44014599581|25.44014599581|25.44014599581|25.44014599581|24.980718006243|-27.223393829735||-27.223393829735|-27.223393829735|-27.223393829735|-27.223393829735||-27.223393829735|-27.223393829735|-27.223393829735|-27.223393829735|-27.223393829735|-27.223393829735|-27.223393829735|-27.700992805066|-27.781658841837|-27.905751536497|-27.905751536497|-28.039723526778|-28.644137103627|-29.076819215957|-29.521465180918|-29.612739746885|-29.664154892846|-29.90977954267|-29.90977954267|-29.90977954267|-29.90977954267|-29.90977954267|-29.90977954267|-29.90977954267|-29.90977954267|-29.90977954267|-29.90977954267|-29.90977954267|-29.90977954267|-30.294199936903|-30.396233950766|-30.396233950766|-30.824390808871||-30.824390808871|-30.824390808871|-30.824390808871|-30.824390808871|-30.852101555722|-31.33844644853|-32.095112616213|-32.095112616213|-32.095112616213|-32.095112616213|-32.095112616213|-32.59114170843|-32.59114170843|-32.59114170843|-32.59114170843|-32.59114170843||-32.636377891136|-32.636377891136|-32.636377891136|-32.636377891136|-32.636377891136|-32.636377891136|-32.636377891136|-32.636377891136|-32.636377891136|-32.636377891136|-32.636377891136|-32.636377891136|-32.636377891136|-32.636377891136|-32.636377891136|30.141805277724|30.141805277724|30.141805277724||30.141805277724|30.141805277724|30.141805277724|30.141805277724|30.141805277724|30.141805277724|30.141805277724|30.141805277724|30.141805277724|30.141805277724|30.141805277724|30.141805277724|30.141805277724|30.141805277724|-33.412799723848|-33.412799723848|-33.412799723848|-33.412799723848||-33.412799723848|-33.412799723848|-33.925334064944|-34.211481722177|-34.546089446082|-34.956766326708|-35.426963920376|-35.867632494023|-35.867632494023|-35.867632494023|-35.867632494023|-35.867632494023|-35.867632494023|-35.867632494023|||-35.867632494023||-35.867632494023|-35.883479023036|-36.20421664462|-36.20421664462|-36.20421664462|-36.20421664462|-36.20421664462|-36.20421664462|-36.20421664462|-36.20421664462|-36.20421664462|-36.251978436418|-36.251978436418|-36.251978436418|-36.737429128764|-36.737429128764|-36.737429128764|-36.737429128764|-37.961033382546|-38.219953461678|-38.219953461678|-38.219953461678|-38.219953461678|-38.219953461678|-38.219953461678|-38.219953461678|-38.413836925329|-38.795931146212|-39.197752985036
03378|32495|/equities/china-merchants-bank|HANGSENG/MSCI_EEM|26.446678956639|26.446678956639|26.446678956639|26.446678956639|26.446678956639|26.446678956639|26.446678956639|26.446678956639|26.446678956639|26.446678956639|26.018531728996|25.406702069456|24.580901698685|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759||-27.538814035759|-27.538814035759|-27.538814035759|||-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-27.538814035759|-28.198682643424|-28.581869921696|-28.599222094939|-28.599222094939|-29.324136212055|-29.587929145698|-29.878253822199|-30.46194890326|-31.06883285648|-31.195661488259|-31.195661488259|-31.195661488259|-31.195661488259|-31.195661488259|-31.195661488259|-31.195661488259|-31.195661488259|-31.195661488259|-31.195661488259|-31.195661488259|-31.62295631908|-32.231062937033|-32.371890119769|-32.371890119769|-32.371890119769|-32.371890119769|-32.371890119769|-32.371890119769|-32.73543331806|-33.219925697028|-33.309028895975|-33.309028895975|-33.309028895975|-33.309028895975||-33.415586772099|-33.538391100245|30.823061649661|30.823061649661|30.823061649661|30.823061649661|30.823061649661|30.310319822417|30.310319822417|30.310319822417|30.310319822417|30.310319822417|30.310319822417|30.310319822417||30.310319822417|30.175353917134|29.946006302346|29.946006302346|29.946006302346|29.946006302346|29.946006302346|29.946006302346|29.946006302346|29.946006302346|29.946006302346|29.887624950615|29.887624950615|29.887624950615|29.887624950615||29.887624950615|29.887624950615|29.887624950615|29.469585440123||-33.54943793707|-33.54943793707|-33.54943793707|-33.54943793707|-33.54943793707|-33.54943793707|-33.667679122512|-33.667679122512|-33.667679122512|-34.480159080844|-34.480159080844|-35.35295283885|-36.411616299894|-36.851795168217|-38.096439753965|-38.309932720877|-38.990659123106|35.081708690158|35.081708690158|35.081708690158|35.081708690158|35.081708690158|35.081708690158|35.081708690158|33.218564321191|32.673405225178|32.309340113954|31.413154198678|-35.815938761994|-35.952214272813|-35.952214272813|-35.952214272813|-36.007303365543||-36.007303365543|-36.007303365543|-36.007303365543|-36.007303365543|-36.007303365543|-36.007303365543|-36.874781644427|-37.818112284053|-37.818112284053|-37.818112284053|-37.818112284053|-37.818112284053|-37.818112284053|-37.818112284053|-37.818112284053|-37.818112284053||-38.903457118525|-39.062883657943|-39.062883657943|-39.062883657943|-39.062883657943|-39.062883657943|-39.062883657943|-39.062883657943|-39.062883657943|-39.062883657943|-39.062883657943|-39.062883657943|-39.062883657943|-39.062883657943|-39.062883657943|-39.505983876664|-39.789979245352|-39.893803487206||-39.893803487206|37.236339527893|37.236339527893|37.236339527893|37.236339527893|37.236339527893|37.236339527893|37.236339527893|37.236339527893|37.236339527893|37.236339527893|37.236339527893|37.236339527893|36.848709272596|-41.403963949492|-41.403963949492|-41.403963949492|-41.735135396717||-41.735135396717|-41.735135396717|-42.409794757448|-42.409794757448|-42.409794757448|-42.409794757448|-42.409794757448|-42.409794757448|-42.409794757448|-42.409794757448|-42.409794757448|-42.409794757448|-42.633105752294|-42.700673736273|||-42.728527772359||-43.17892046762|-43.201570194615|-43.201570194615|-43.201570194615|-43.537819259796|-43.537819259796|-43.537819259796|-43.855860903262|-43.855860903262|-43.855860903262|-43.855860903262|-44.134288578562|-44.199865933296|-44.199865933296|-44.199865933296|-44.199865933296|-44.510639309438|-44.510639309438|-45.345153092843|-46.458504835215|-47.223688144525|-47.223688144525|-47.223688144525|-47.223688144525|-47.223688144525|-47.223688144525|-47.420762612908|-48.353625379767|-48.479688535901
03379|8573|/equities/china-mobile|HANGSENG|63.587981109875|63.587981109875|63.587981109875|63.587981109875|63.587981109875|63.587981109875|63.587981109875|63.587981109875|63.587981109875|63.587981109875|63.456095462659|62.931228991764|62.931228991764|62.931228991764|62.931228991764|62.931228991764|62.931228991764|62.931228991764|62.931228991764|62.373588531566|62.348085643969|62.348085643969|62.348085643969|62.348085643969|62.200651224147|61.622945635066|61.449991891067|61.449991891067|61.449991891067||61.438878056386|61.229308442913|-63.708768284911|||-63.708768284911|-63.708768284911|-63.923629350788|-63.981811067933|-64.449234774239|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-64.904761663718|-65.149735520994|-65.341374581296|-65.420969637719|-65.470533930289|-65.470533930289|-65.470533930289|-65.470533930289|-65.470533930289|-65.470533930289|-65.847100955779|-65.847100955779|-65.847100955779|-66.643998603616|-67.048887549278||-67.64518412584|-67.64518412584|-67.64518412584|-67.64518412584|-67.64518412584|-67.64518412584|-67.64518412584|-67.64518412584|-67.64518412584|-67.64518412584|-67.64518412584|-67.64518412584|-67.64518412584|-68.491872776812||64.630587184683|64.630587184683|64.630587184683|64.630587184683|64.630587184683|64.630587184683|64.630587184683|64.178431815854|63.839922713959|-67.410287316093|-67.410287316093|-67.410287316093|-67.410287316093|-67.410287316093|-67.410287316093||-67.410287316093|-67.410287316093|-67.410287316093|-67.410287316093||-67.410287316093|-67.410287316093|-67.410287316093|-67.410287316093|-67.410287316093|-67.410287316093|-67.410287316093|-67.410287316093|-67.410287316093|63.738678067532|63.738678067532|63.738678067532|63.738678067532|63.270752475888|63.217504022552|-66.115870905436|-66.115870905436|-66.115870905436|-66.115870905436|-66.115870905436|-66.115870905436|-66.115870905436|-66.115870905436|-66.115870905436|-66.115870905436|-66.115870905436|-66.115870905436|-66.115870905436|-66.115870905436|-66.115870905436|-66.115870905436|-66.115870905436|-66.115870905436||-66.115870905436|-66.115870905436|-66.115870905436|-66.267634127446|-66.86125916674|-67.040289870393|-67.128719264192|-67.128719264192|-67.128719264192|-67.128719264192|-67.128719264192|-67.128719264192|-67.128719264192|-67.128719264192|-67.128719264192|-67.128719264192||-67.993021362272|-68.117596557231|-68.117596557231|-68.117596557231|-68.117596557231|-68.117596557231|-68.117596557231|-68.117596557231|-68.117596557231|-68.117596557231|-68.117596557231|-68.117596557231|-68.117596557231|-68.117596557231|-68.117596557231|-68.222330228588|-68.677589354803|-69.131898215143||-69.131898215143|-69.418968528949|-69.418968528949|-69.418968528949|-69.418968528949|-69.418968528949|-69.418968528949|64.87251018232|64.87251018232|64.87251018232|64.87251018232|64.87251018232|64.87251018232|64.87251018232|64.87251018232|63.681851221423|63.681851221423|63.681851221423||63.681851221423|63.681851221423|63.681851221423|63.681851221423|63.681851221423|63.681851221423|63.681851221423|63.681851221423|63.681851221423|62.699278541517|61.576975818157|60.797883373593|60.797883373593|60.797883373593|||60.797883373593||60.189315537716|60.132846462323|60.132846462323|60.132846462323|60.132846462323|60.132846462323|60.132846462323|60.132846462323|60.132846462323|60.132846462323|60.132846462323|60.132846462323|60.132846462323|59.120101489991|59.120101489991|59.120101489991|59.120101489991|59.120101489991|59.120101489991|59.120101489991|59.120101489991|59.120101489991|58.316778967083|57.496422473259|56.579358515549|56.333485368067|56.333485368067|56.333485368067|56.333485368067
03380|8567|/equities/china-overseas|HANGSENG/MSCI_EEM|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.659531985679|-12.954854590116|-12.954854590116|-13.058727483417|-13.621919610395|-13.942132819907|-14.111746017193|-14.111746017193|-14.111746017193|-14.231939889827|-14.3912819434|-14.3912819434|-14.3912819434|-14.3912819434|-14.3912819434||-14.3912819434|-14.3912819434|-14.3912819434|||-14.3912819434|-14.3912819434|-14.3912819434|-14.3912819434|-14.3912819434|-14.3912819434|-14.3912819434|-14.3912819434|-14.3912819434|-14.3912819434|-14.899201504477|-14.908002023441|-15.141113524682|-15.374570110382|-15.705969742077|-15.705969742077|-15.705969742077|-15.705969742077|-15.705969742077|-15.705969742077|-15.705969742077|-15.705969742077|-15.705969742077|-15.705969742077|-15.705969742077|-15.705969742077|-15.705969742077|-15.705969742077|-15.705969742077|-15.705969742077|-15.894411222954|-16.264888802969|-16.264888802969|-16.264888802969|-16.264888802969|-16.264888802969|-16.264888802969|-16.264888802969|-16.264888802969|-16.264888802969|-16.264888802969|-16.264888802969|-16.264888802969|-16.264888802969||-16.36085054193|-16.36085054193|-16.826501017523|-16.966111586836|-17.111235219402|15.618818787558|15.618818787558|15.618818787558|15.618818787558|15.618818787558|15.618818787558|15.618818787558|15.618818787558|15.618818787558||15.618818787558|15.618818787558|15.618818787558|15.618818787558|15.618818787558|15.618818787558|15.618818787558|15.618818787558|15.618818787558|15.618818787558|15.618818787558|15.618818787558|15.618818787558|15.618818787558|15.618818787558||15.618818787558|15.618818787558|15.618818787558|15.618818787558||-17.325318900178|-17.325318900178|-17.325318900178|-17.325318900178|-17.325318900178|-17.325318900178|-17.351465533652|-17.466072478204|-17.70008099334|-18.250470853349|-18.250470853349|-18.669411368392|-19.061662698837|16.8247583012|16.8247583012|16.8247583012|16.8247583012|16.8247583012|16.8247583012|16.8247583012|16.8247583012|16.8247583012|16.8247583012|16.8247583012|16.397509109114|16.182788861167|15.868653523008|15.452948714936|-17.641546138392|-17.641546138392|-17.641546138392|-17.641546138392|-17.678384657553||16.084146492052|16.084146492052|16.084146492052|16.084146492052|16.084146492052|16.084146492052|16.084146492052|16.084146492052|16.084146492052|16.084146492052|16.084146492052|16.084146492052|16.084146492052|16.084146492052|16.084146492052|16.084146492052||16.084146492052|16.084146492052|16.084146492052|16.084146492052|16.084146492052|15.816830096827|15.775367880515|15.655020620415|15.655020620415|15.555578657863|-17.545919728753|-17.545919728753|-17.545919728753|-17.545919728753|-17.545919728753|-17.74324446307|-18.04138269012|-18.380424177038||-18.514914896077|-19.107683819737|-19.57742592384|-19.92602938071|-20.113365368215|-20.320406070647|-20.849340879583|-21.270378390577|19.264899222563|19.264899222563|19.264899222563|19.264899222563|19.264899222563|19.264899222563|19.264899222563|19.264899222563|19.264899222563|19.264899222563||19.264899222563|19.264899222563|19.264899222563|19.264899222563|19.264899222563|19.264899222563|19.264899222563|19.264899222563|19.264899222563|19.117777232415|19.117777232415|18.997562843202|18.997562843202|18.631367164144|||-20.810361542009||-20.810361542009|-20.810361542009|-20.810361542009|-20.889291725449|-20.901594032834|-20.901594032834|-21.258438072812|-21.304262468232|-21.304262468232|-21.304262468232|-21.304262468232|-21.304262468232|-21.304262468232|-21.304262468232|-21.304262468232|-21.304262468232|-21.304262468232|-21.426957683446|-21.920652810897|-21.920652810897|-21.920652810897|-21.920652810897|-21.920652810897|-21.920652810897|-21.920652810897|-21.920652810897|-21.920652810897|-21.920652810897|-21.920652810897
03381|8563|/equities/sinopec-corp|HANGSENG/MSCI_EEM|3.8418688157936|3.8418688157936|3.8170763231802|3.8118384810661|3.8118384810661|3.8118384810661|3.8118384810661|3.8118384810661|3.8118384810661|3.8118384810661|3.7337095971875|3.6513437160709|-3.9677177091388|-3.9677177091388|-3.9677177091388|-4.0210712436722|-4.0210712436722|-4.0645237105738|-4.14613731897|3.8825516355226|3.8825516355226|3.8825516355226|3.8825516355226|3.8825516355226|3.8825516355226|3.8825516355226|3.8825516355226|3.8661682751653|3.8562981979579||3.8442201235262|-4.0889624977268|-4.0889624977268|||-4.0889624977268|-4.0889624977268|-4.0889624977268|-4.0889624977268|-4.0889624977268|-4.0889624977268|-4.0889624977268|-4.0889624977268|-4.0889624977268|-4.0889624977268|-4.1119289471973|-4.1119289471973|-4.1599209523056|-4.184356660297|-4.2409303007552|-4.2409303007552|-4.2409303007552|-4.2409303007552|-4.2409303007552|-4.2409303007552|-4.2409303007552|-4.2409303007552|-4.2409303007552|-4.2409303007552|-4.2409303007552|-4.2409303007552|-4.2409303007552|-4.2409303007552|-4.2409303007552|-4.2409303007552|-4.2409303007552|-4.2684324182636|-4.2684324182636|-4.3121472373678|-4.324579657071|-4.324579657071|-4.324579657071|-4.324579657071|-4.3406438705581|-4.3600141681466|-4.3600141681466|-4.3600141681466|-4.3600141681466|-4.3600141681466||-4.3728073997121|-4.3728073997121|-4.3728073997121|-4.3728073997121|-4.3728073997121|-4.3728073997121|-4.3728073997121|-4.3728073997121|-4.3728073997121|-4.3728073997121|-4.3728073997121|-4.3728073997121|-4.3728073997121|-4.5058970101255||-4.5812989316054|-4.5812989316054|-4.5812989316054|-4.5812989316054|-4.5812989316054|-4.5812989316054|-4.5812989316054|-4.5812989316054|-4.5812989316054|-4.5812989316054|-4.6234554078928|-4.6234554078928|-4.6316169927243|-4.7012410373294|4.3692423727414||4.3692423727414|4.3692423727414|4.3692423727414|4.3680470681082||4.2925275254998|4.2925275254998|4.2461414523427|-4.5061682328323|-4.5061682328323|-4.5061682328323|-4.5061682328323|-4.5061682328323|-4.5061682328323|-4.5916275194079|-4.5916275194079|-4.6248945967869|-4.6248945967869|-4.6248945967869|-4.6248945967869|-4.6248945967869|-4.6248945967869|-4.6248945967869|-4.6248945967869|-4.6248945967869|-4.6248945967869|-4.682660819923|-4.7023540186281|-4.7023540186281|-4.7023540186281|-4.8042821804014|-4.8139993868702|-4.8139993868702|-4.8139993868702|-4.8139993868702|-4.8139993868702|-4.8139993868702|-4.8139993868702||-4.8139993868702|-4.8139993868702|-4.8139993868702|-4.8139993868702|-4.8670977499301|-4.8670977499301|-4.8707315632699|-4.8707315632699|-4.8707315632699|-4.8707315632699|-4.8707315632699|-4.8707315632699|-4.8707315632699|-4.8707315632699|-4.8707315632699|-4.908590840962||-4.9401008284384|-5.0323342654765|-5.0959271163477|-5.1802803080187|-5.1802803080187|-5.2775333502674|-5.2933703637547|-5.3750280058353|4.8798589900545|4.8798589900545|4.8798589900545|4.8798589900545|4.8798589900545|4.8798589900545|4.8798589900545|4.8798589900545|4.8798589900545|4.8798589900545||4.8798589900545|4.8798589900545|4.8798589900545|4.8798589900545|4.8798589900545|4.8798589900545|4.8798589900545|4.8798589900545|4.8798589900545|4.8798589900545|4.8798589900545|4.8798589900545|4.8798589900545|4.7654851316962|4.7654851316962|4.7654851316962|4.7654851316962|4.7654851316962||4.7473636479204|4.7473636479204|4.7473636479204|4.7473636479204|4.7154039642353|4.6665598839675|4.6582223508283|4.6582223508283|4.6396913366764|4.5879904514385|4.5199891202795|4.4766545950426|4.4435052274612|4.3694500789541|||4.326464098203||4.326464098203|4.326464098203|4.326464098203|4.326464098203|4.326464098203|4.326464098203|4.326464098203|4.326464098203|4.326464098203|4.3198898435091|4.3198898435091|4.3198898435091|4.3198898435091|4.2766185425565|4.2766185425565|4.2766185425565|4.2658700798926|4.2658700798926|4.2658700798926|4.2658700798926|4.2658700798926|4.1093000410859|3.9725556637252|-4.2694848805019|-4.2694848805019|-4.2694848805019|4.04375909432|4.04375909432|4.04375909432
03382|32494|/equities/china-resources-land|HANGSENG/MSCI_EEM|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-25.298946908856|-26.126607846049|-26.199009417193|-26.821121744201|-27.890135716382|-28.283483557109|-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341||-28.34205247341|-28.34205247341|-28.34205247341|||-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341|-28.34205247341|-29.599503108511|-30.043891452694|-30.501546673139|-30.879495837247|27.4327181016|27.4327181016|27.4327181016|27.4327181016|27.4327181016|27.4327181016|27.4327181016|27.4327181016|-31.085367360916|-31.085367360916|-31.085367360916|-31.085367360916|-31.085367360916|-31.085367360916|-31.085367360916|-31.085367360916|-31.161518590545|-31.988806205775|-31.988806205775|-31.988806205775|-31.988806205775|-31.988806205775|-32.094521988497|-32.094521988497|-32.094521988497|-32.094521988497|-32.094521988497|-32.094521988497|-32.094521988497|-32.094521988497||-32.260830912896|-32.260830912896|-32.855309682881|-32.855309682881|-32.855309682881|-32.855309682881|-32.855309682881|-32.855309682881|-32.855309682881|-32.855309682881|-33.436185090378|-33.436185090378|-33.691358205409|-33.691358205409||-33.691358205409|-33.691358205409|-33.932065032954|-34.410628238249|-35.290280960872|31.280658056291|31.280658056291|31.280658056291|31.280658056291|31.280658056291|31.280658056291|31.280658056291|31.280658056291|31.280658056291|31.280658056291||31.280658056291|31.280658056291|31.280658056291|31.280658056291||-34.425422092226|-34.425422092226|-34.425422092226|-34.425422092226|-34.425422092226|-34.425422092226|-34.425422092226|-34.425422092226|-35.036580717064|-36.168309602591|-36.168309602591|-36.475899282928|-36.892667311028|32.816085263495|32.816085263495|32.816085263495|32.816085263495|32.816085263495|32.816085263495|32.816085263495|32.816085263495|32.816085263495|32.816085263495|32.816085263495|31.998429850742|31.464919174164|-34.39069873142|-34.39069873142|-34.39069873142|30.800990380916|30.800990380916|30.800990380916|30.800990380916||30.800990380916|30.800990380916|30.800990380916|30.800990380916|30.800990380916|30.800990380916|30.800990380916|30.800990380916|30.800990380916|30.800990380916|30.800990380916|30.800990380916|30.800990380916|30.800990380916|30.800990380916|30.800990380916||30.800990380916|30.800990380916|30.800990380916|30.800990380916|30.495546012094|29.883898969984|29.883898969984|29.883898969984|29.883898969984|29.883898969984|29.468220230049|28.900566130393|-32.350981681171|-32.350981681171|-32.350981681171|-32.859424450467|-33.0243599707|-33.632621638655||-34.127913228537|-34.811570105581|-35.843412118519|-36.128789801692|-36.306989452678|-36.649433106668|-37.288258414011|-37.616371643079|-37.616371643079|-37.904299748752|-38.140888016327|-38.853765691766|-39.146269750761|-39.146269750761|-39.146269750761|-39.146269750761|-39.381967279831|35.48193842604||35.48193842604|35.48193842604|35.48193842604|35.48193842604|35.48193842604|35.48193842604|35.48193842604|35.48193842604|35.48193842604|35.146597403445|35.0517755285|35.015771626334|35.015771626334|-38.100152968259|||-38.100152968259||-38.100152968259|-38.100152968259|-38.100152968259|-38.100152968259|-38.100152968259|-38.100152968259|-38.100152968259|-38.100152968259|-38.100152968259|-38.100152968259|-38.100152968259|-38.100152968259|-38.100152968259|-38.100152968259|-38.100152968259|-38.100152968259|-38.586282093096|-38.906979594814|-39.128564553496|-39.128564553496|-39.128564553496|-39.128564553496|-39.128564553496|-39.128564553496|-39.128564553496|-39.128564553496|-39.378961038851|-39.497242908011|-39.497242908011
03383|8568|/equities/china-unicom|HANGSENG|4.8955142996226|4.8955142996226|4.8955142996226|4.892334795646|4.892334795646|4.892334795646|4.892334795646|4.892334795646|4.892334795646|4.878149934005|4.8307222474408|4.7591356556495|4.648307931131|4.648307931131|4.648307931131|4.648307931131|4.648307931131|4.648307931131|4.648307931131|4.5492310918104|4.4997272619962|4.4997272619962|4.4997272619962|4.4997272619962|4.4997272619962|4.4997272619962|4.4997272619962|4.4997272619962|4.4997272619962||4.4997272619962|-4.8592290077354|-4.8592290077354|||-4.8592290077354|-4.8763654931547|-4.9248507270285|-4.9703895525876|-5.0593217166202|-5.1586908534651|-5.1691008889549|-5.1715482069496|-5.1715482069496|-5.1715482069496|-5.1715482069496|-5.1715482069496|-5.2028312234353|-5.2231460708458|-5.2570500326265|-5.2570500326265|-5.2570500326265|-5.2570500326265|-5.2570500326265|-5.2570500326265|-5.2570500326265|-5.2570500326265|-5.2570500326265|-5.2570500326265|-5.2570500326265|-5.2661666022527|-5.2804245710161|-5.2804245710161|-5.2804245710161|-5.2804245710161|-5.2804245710161|-5.2804245710161|-5.2804245710161|-5.2804245710161|-5.2804245710161|-5.2804245710161|-5.2804245710161|-5.2804245710161|-5.2804245710161|-5.2804245710161|-5.2804245710161|-5.2804245710161|-5.5721383889281|-5.6551538926323||-5.7062820043784|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253||5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3822906683253|5.3398387010671|5.3398387010671|5.3398387010671|5.3398387010671||5.3398387010671|5.3398387010671|5.3398387010671|5.3398387010671||5.3398387010671|5.3398387010671|5.3398387010671|5.3398387010671|5.3398387010671|5.3398387010671|5.3398387010671|5.3398387010671|5.3398387010671|5.3398387010671|5.3398387010671|5.3398387010671|5.3398387010671|5.3398387010671|5.3398387010671|5.2742455733655|5.2742455733655|5.2742455733655|5.2742455733655|5.2742455733655|5.2742455733655|5.2742455733655|5.2742455733655|5.2742455733655|5.2742455733655|5.2742455733655|5.2402726028626|5.2214142320625|5.1482380494003|5.1110961388812|5.1110961388812|5.0707356899443|5.0707356899443||4.9763730333319|-5.377448500609|-5.377448500609|-5.377448500609|-5.377448500609|-5.377448500609|-5.377448500609|-5.377448500609|-5.377448500609|-5.377448500609|-5.377448500609|-5.377448500609|-5.4588315105169|-5.5664794550703|-5.6355326822914|-5.693369566458||-5.8104106177417|-6.0143451944024|-6.1192724191514|-6.1330524387879|-6.1330524387879|-6.2045026822138|-6.2387811568993|-6.2387811568993|-6.2387811568993|-6.2387811568993|-6.2387811568993|-6.2387811568993|-6.2387811568993|-6.2387811568993|-6.2387811568993|-6.2387811568993|-6.350867976482|-6.3660096731393||-6.3660096731393|5.9158246137093|5.9158246137093|5.9158246137093|5.9158246137093|5.9158246137093|5.9158246137093|5.9158246137093|5.9158246137093|5.9158246137093|5.9158246137093|5.9158246137093|5.9158246137093|5.7890206928147|5.7890206928147|5.7890206928147|5.7890206928147|5.7890206928147||5.7890206928147|5.7890206928147|5.7890206928147|5.7890206928147|5.7890206928147|5.7890206928147|5.7890206928147|5.7890206928147|5.7890206928147|5.6761339897462|-6.3606829993228|-6.3606829993228|-6.3606829993228|-6.3606829993228|||-6.3606829993228||-6.3606829993228|-6.3606829993228|-6.3606829993228|-6.3685367496256|-6.4283742806916|-6.436264432213|-6.436264432213|-6.4532661176308|-6.4532661176308|-6.4532661176308|-6.4532661176308|5.559924534443|5.559924534443|5.559924534443|5.559924534443|5.559924534443|5.559924534443|5.559924534443|5.559924534443|5.559924534443|5.559924534443|5.559924534443|5.422693812718|-6.2051894629304|-6.2051894629304|-6.2051894629304|-6.2051894629304|5.5275934059345|5.5275934059345
03384|8559|/equities/citic-pacific|HANGSENG/MSCI_EEM|7.0053131752792|7.0053131752792|7.0053131752792|6.8141262134092|6.8141262134092|6.8141262134092|6.8141262134092|6.8141262134092|6.8141262134092|6.8141262134092|-7.504898650946|-7.504898650946|-7.504898650946|-7.504898650946|-7.504898650946|-7.554331946706|-7.5775910487167|-7.6584342707519|7.1958017227107|7.1958017227107|7.1958017227107|7.1958017227107|7.1958017227107|7.1958017227107|7.1958017227107|7.1958017227107|7.1958017227107|7.1958017227107|7.1958017227107||7.1958017227107|7.1181129478805|7.0123397271733|||7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|7.0123397271733|6.7598221479633|6.7245336769513|6.7245336769513|6.6433708401181|-7.0960009568556|-7.0960009568556|-7.0960009568556|-7.0960009568556|-7.0960009568556|-7.0960009568556|-7.0960009568556|-7.0960009568556|-7.0960009568556|-7.0960009568556|-7.0983893677937|-7.0983893677937|-7.0983893677937|-7.0983893677937|-7.0983893677937|-7.0983893677937||-7.225988313594|-7.3149870998755|-7.3834448751864|-7.3834448751864|-7.3834448751864|-7.3834448751864|-7.3834448751864|-7.3834448751864|-7.3834448751864|-7.3834448751864|-7.3834448751864|-7.3834448751864|-7.3834448751864|-7.5793832868401||-7.5889918325937|-7.5889918325937|-7.6144354076956|-7.6582615874182|-7.8026688743976|-7.8026688743976|-7.9551877897478|-8.1029862211255|-8.1244292310109|-8.1332737265177|-8.1332737265177|-8.1332737265177|-8.1332737265177|-8.1571161807879|-8.1571161807879||-8.1571161807879|-8.1571161807879|-8.1571161807879|-8.1571161807879||-8.1571161807879|-8.1571161807879|-8.1571161807879|-8.1571161807879|-8.1571161807879|-8.1571161807879|-8.1571161807879|-8.1957608669021|-8.1957608669021|-8.3669563365223|-8.4238403188125|-8.5653783598361|-8.6954205343919|-8.7499112365198|-8.8894464393964|-8.8894464393964|-8.8894464393964|-9.0066066208273|-9.0584521230492|-9.109385453187|-9.109385453187|-9.1889103358583|-9.1889103358583|-9.1889103358583|-9.1889103358583|-9.1889103358583|-9.1889103358583|-9.1889103358583|-9.1889103358583|-9.221968776186|-9.221968776186|-9.221968776186|-9.3462376298863||-9.3462376298863|-9.3462376298863|-9.3462376298863|-9.405819807048|-9.4747997495812|-9.4831104513983|-9.9117894434244|-10.085311406898|-10.085311406898|-10.085311406898|-10.085311406898|-10.085311406898|-10.085311406898|-10.140901982837|-10.242668615505|9.3028006335547||9.3028006335547|9.3028006335547|9.2492228371623|9.1752473891579|9.1323231939787|9.1323231939787|9.1323231939787|9.1323231939787|9.1323231939787|8.9709138610092|-9.866702202555|-9.866702202555|-9.866702202555|-9.866702202555|-9.866702202555|-10.054113471504|-10.207904060677|-10.407116051069||-10.47068396713|-10.650066766856|9.6729493676841|9.6729493676841|9.6729493676841|9.6729493676841|9.6729493676841|9.6729493676841|9.6729493676841|9.6729493676841|9.6729493676841|9.6729493676841|9.6729493676841|9.5677215323646|9.4552461555489|9.2193706723082|9.2193706723082|9.2193706723082||9.212078011922|9.1152818398017|9.1152818398017|9.1152818398017|9.1152818398017|9.1152818398017|9.0148440047736|9.0148440047736|9.0148440047736|8.8953823695177|8.8265355041285|8.7764019881085|8.7764019881085|-9.3694793028517|||-9.3694793028517||-9.3694793028517|-9.3694793028517|-9.3694793028517|-9.3694793028517|-9.3694793028517|-9.3694793028517|-9.3694793028517|-9.3694793028517|-9.3694793028517|-9.3694793028517|-9.3694793028517|-9.3694793028517|-9.3694793028517|-9.3694793028517|-9.3694793028517|-9.3694793028517|-9.3694793028517|-9.3694793028517|-9.3694793028517|-9.3694793028517|-9.3694793028517|-9.3694793028517|-9.3694793028517|-9.3694793028517|-9.3694793028517|-9.3694793028517|8.7568585039679|8.7568585039679|8.7568585039679
03385|954932|/equities/cheung-kong-property-holdings-ltd|HANGSENG/EAFAVALUE|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.349648024484|-37.65728178957|-37.65728178957|-38.658088588481|-39.453831102917|-39.453831102917|-39.453831102917|-39.453831102917|-39.453831102917|-39.597858029759|-39.597858029759|-39.597858029759|-39.597858029759|-39.597858029759|-39.597858029759||-39.597858029759|-39.597858029759|-39.597858029759|||-39.597858029759|-39.597858029759|-39.597858029759|-39.597858029759|-39.597858029759|-39.597858029759|-39.597858029759|-39.597858029759|-39.597858029759|-39.597858029759|-39.892417768093|-39.892417768093|-39.995176101339|-39.995176101339|-39.995176101339|-39.995176101339|-40.133528577633|-40.515460051948|-40.515460051948|-40.515460051948|-40.515460051948|-40.515460051948|-40.515460051948|-40.515460051948|-40.515460051948|-40.515460051948|-40.515460051948|-40.515460051948|-40.515460051948|-40.515460051948|-40.603291235428|-41.200878048451|-41.375132177191|-41.375132177191|-41.375132177191|-41.375132177191|-41.375132177191|-41.375132177191|-41.375132177191|-41.375132177191|-41.375132177191|-41.375132177191|-41.411892217271|-41.411892217271||-41.552101870237|-41.677336555784|-42.156838760815|-42.156838760815|-42.156838760815|-42.156838760815|-42.156838760815|-42.156838760815|-42.156838760815|-42.156838760815|-42.156838760815|-42.156838760815|-42.156838760815|-42.156838760815||-42.156838760815|-42.156838760815|-42.156838760815|-42.299263594374|-42.418022609357|-42.418022609357|-42.418022609357|-42.775954276696|-42.775954276696|-42.80465845655|-42.80465845655|-42.80465845655|-42.80465845655|-42.80465845655|-43.227398920838||-43.78781901786|-43.78781901786|-43.78781901786|-43.78781901786||-43.78781901786|-43.78781901786|-43.78781901786|-43.78781901786|-43.78781901786|-43.78781901786|-43.78781901786|-43.78781901786|-44.30313249638|-44.639979021666|-44.639979021666|-44.674978089463|-44.802752627411|-45.144725099182|42.818330192213|42.818330192213|42.818330192213|42.818330192213|42.818330192213|42.818330192213|42.818330192213|42.818330192213|42.818330192213|42.818330192213|42.406476974096|41.990528318182|41.771314382405|41.771314382405|41.771314382405|41.771314382405|41.771314382405|41.771314382405|41.771314382405||41.771314382405|-44.195424905391|-44.195424905391|-44.195424905391|-44.195424905391|-44.195424905391|-45.11436024305|-45.165547726452|-45.165547726452|-45.165547726452|-45.165547726452|-45.165547726452|-45.165547726452|-45.165547726452|-45.165547726452|-45.165547726452||-45.165547726452|-45.165547726452|-45.165547726452|-45.165547726452|-45.165547726452|-45.165547726452|-45.165547726452|-45.165547726452|-45.165547726452|-45.165547726452|-45.165547726452|-45.165547726452|-45.165547726452|-45.165547726452|-45.165547726452|-45.165547726452|-45.897830722398|-46.148864401792||-46.148864401792|-46.245960276894|-46.445513029421|-47.603346581288|-47.684379300742|-47.684379300742|-48.293839940852|-48.293839940852|-48.293839940852|-48.293839940852|-48.293839940852|-48.293839940852|-48.293839940852|-48.293839940852|-48.293839940852|-48.293839940852|-48.293839940852|-48.293839940852||-48.293839940852|-48.293839940852|-48.293839940852|-48.293839940852|-48.49037542324|-49.164661195306|-49.164661195306|-49.54962516099|-50.173864309053|-50.173864309053|-50.173864309053|-50.173864309053|-50.173864309053|-50.173864309053|||-50.173864309053||-50.173864309053|-50.173864309053|-50.173864309053|-50.173864309053|-50.173864309053|-50.173864309053|-50.173864309053|-50.173864309053|-50.173864309053|-50.173864309053|-50.173864309053|-50.279295117833|-50.707549791842|48.124225265326|48.124225265326|48.124225265326|48.124225265326|48.124225265326|48.124225265326|48.124225265326|48.124225265326|48.124225265326|48.124225265326|48.124225265326|48.124225265326|48.124225265326|48.124225265326|48.124225265326|48.124225265326
03386|8541|/equities/cheung-kong|HANGSENG/EAFAVALUE|38.933562484036|38.933562484036|38.933562484036|38.267848984676|38.076413875467|38.076413875467|38.076413875467|38.076413875467|38.076413875467|38.076413875467|-41.217410862211|-41.217410862211|-41.217410862211|-41.217410862211|-41.217410862211|-41.398655140552|-41.398655140552|-41.737394134373|39.524270789823|39.524270789823|39.524270789823|39.524270789823|39.524270789823|39.524270789823|39.524270789823|39.524270789823|39.524270789823|39.524270789823|39.524270789823||39.524270789823|39.232522506406|38.875025981984|||38.77713075418|38.77713075418|38.77713075418|38.77713075418|38.77713075418|38.77713075418|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.057214439286|-41.725880785211|-41.725880785211||-41.828757996276|-42.443064525078|-42.736118949384|-42.736118949384|-42.736118949384|-42.736118949384|-42.736118949384|-42.736118949384|-42.736118949384|-42.736118949384|-42.736118949384|-42.736118949384|-42.736118949384|-43.272077804414||-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414||-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414||-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.272077804414|-43.824531190492|-44.010591525609|-44.617324425969|-44.991469253207|-45.265523554114|-45.936691947808|-45.986967576421|-45.986967576421|-46.699407273836|-46.988231533443|-47.581367989022|-48.55757878905|-48.55757878905|-48.55757878905|-48.55757878905|-48.55757878905|-48.55757878905|-48.55757878905|-48.55757878905|-48.55757878905|-48.55757878905|-48.55757878905|-48.55757878905|-48.55757878905||-48.55757878905|-48.55757878905|-48.55757878905|-48.55757878905|-48.55757878905|-48.55757878905|-49.347311376261|-49.803950404273|-49.803950404273|-49.803950404273|-49.803950404273|-49.803950404273|-49.803950404273|-49.803950404273|-49.803950404273|-49.803950404273||-49.803950404273|-49.803950404273|-49.803950404273|-49.803950404273|-49.803950404273|-49.803950404273|-49.803950404273|-49.803950404273|-49.803950404273|-49.803950404273|-49.803950404273|-49.803950404273|-49.803950404273|-49.803950404273|-49.803950404273|-50.596056513374|-50.895618814434|-51.49513180411||-51.50570141117|-51.836891558879|-51.92432234366|-53.715915071514|51.011255421868|51.011255421868|51.011255421868|51.011255421868|51.011255421868|51.011255421868|51.011255421868|51.011255421868|51.011255421868|51.011255421868|51.011255421868|50.509728288906|50.24627220515|50.24627220515||50.040301348143|49.117002727117|49.021618216729|49.021618216729|49.021618216729|49.021618216729|48.596240089442|48.462489920751|48.336100505343|48.170668203026|48.147965093884|47.994091441642|47.994091441642|47.435101008428|||46.964001841029||46.615555651409|-49.615068769783|-49.615068769783|-49.615068769783|-49.615068769783|-49.615068769783|-49.615068769783|-49.615068769783|-49.615068769783|-49.615068769783|-49.615068769783|-49.615068769783|-49.615068769783|-49.615068769783|-49.615068769783|-49.615068769783|-49.615068769783|-49.615068769783|-49.615068769783|-49.615068769783|-49.615068769783|-49.615068769783|-49.615068769783|-49.615068769783|-49.615068769783|-49.615068769783|-49.65285444296|-49.703170882736|-49.984078419511
03387|8574|/equities/cki-holdings|HANGSENG/EAFAVALUE|44.053077609858|44.053077609858|44.053077609858|44.053077609858|44.053077609858|43.533974443896|43.112750145046|42.559482444067|42.559482444067|42.559482444067|42.559482444067|41.985536006578|41.667278562733|41.667278562733|41.667278562733|41.667278562733|41.667278562733|41.667278562733|41.667278562733|41.141421727282|40.55851503484|40.55851503484|40.55851503484|40.55851503484|40.55851503484|40.55851503484|40.55851503484|40.463596627945|40.463596627945||40.265107788239|39.937169421349|39.937169421349|||39.823207189563|39.823207189563|39.823207189563|39.820229956313|39.494702070735|39.252445770394|38.341606750633|37.490254555398|37.490254555398|37.408956034014|37.408956034014|36.726619807691|36.579644309679|36.579644309679|36.579644309679|36.579644309679|36.579644309679|36.579644309679|36.579644309679|36.579644309679|36.579644309679|36.579644309679|36.579644309679|36.579644309679|36.271826544514|36.195157923216|36.195157923216|35.997398921642|-38.216804491757|-38.216804491757|-38.216804491757|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744||-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.219127368744|-38.540695931973||-39.26047211258|-39.26047211258|-39.26047211258|-39.26047211258|-39.80608220198|-39.873423100602|-39.997542401655|-39.997542401655|-39.997542401655|-39.997542401655|-39.997542401655|-39.997542401655|-39.997542401655|-39.997542401655|-39.997542401655||-39.997542401655|-39.997542401655|-39.997542401655|-39.997542401655||-39.997542401655|-39.997542401655|-39.997542401655|-39.997542401655|-39.997542401655|-39.997542401655|-39.997542401655|-39.997542401655|-40.169491684551|-40.668879310416|-41.31264367824|-41.402937420267|-41.678262189647|-42.159180168333|-42.217502693652|-42.217502693652|-42.217502693652|-42.217502693652|-42.217502693652|-42.217502693652|-42.217502693652|-42.217502693652|-42.217502693652|-42.217502693652|-42.217502693652|-42.217502693652|-42.217502693652|-42.217502693652|-42.217502693652|-42.217502693652|-42.217502693652|-42.217502693652|-42.217502693652||-42.217502693652|-42.217502693652|-42.217502693652|-42.638890483113|-42.918212707541|-42.981347410438|-43.42649559683|-43.583727984536|-43.583727984536|-43.583727984536|-43.583727984536|-43.583727984536|-43.583727984536|-43.583727984536|-43.583727984536|-43.815253951934||-44.304992941819|-44.304992941819|-44.304992941819|-44.304992941819|-44.304992941819|-44.704830529547|-44.704830529547|-44.704830529547|-44.704830529547|-44.704830529547|-44.704830529547|-44.704830529547|-44.704830529547|-44.704830529547|-44.704830529547|-44.704830529547|-44.704830529547|-44.704830529547||-44.704830529547|-44.704830529547|-44.780367933221|-45.944855039326|44.914053183446|44.914053183446|44.914053183446|44.914053183446|44.824790200514|44.824790200514|44.824790200514|44.824790200514|44.824790200514|44.824790200514|44.260877407174|43.78430958653|43.349232365296|43.196371371664||42.790412592797|42.369901736476|42.14711388824|42.140725501695|42.140725501695|42.140725501695|42.140725501695|42.140725501695|42.140725501695|42.140725501695|-44.251584099095|-44.251584099095|-44.251584099095|-44.251584099095|||-44.251584099095||-44.251584099095|-44.251584099095|-44.251584099095|-44.251584099095|-44.251584099095|-44.251584099095|-44.251584099095|-44.251584099095|-44.251584099095|-44.251584099095|-44.251584099095|-44.251584099095|-44.251584099095|-44.251584099095|-44.251584099095|-44.251584099095|-44.251584099095|-44.251584099095|-44.251584099095|-44.251584099095|-44.251584099095|-44.251584099095|-44.251584099095|-44.251584099095|-44.251584099095|-44.251584099095|-44.254536573932|-44.274483513882|-44.632761028134
03388|8542|/equities/clp-holdings|HANGSENG/EAFAVALUE|61.747773216762|61.747773216762|61.747773216762|60.68363703467|60.302018492034|60.302018492034|-63.596571074973|-63.596571074973|-63.596571074973|-63.596571074973|-63.596571074973|-63.596571074973|-63.596571074973|-63.596571074973|-63.596571074973|-64.305643683906|-64.305643683906|-64.817383057801|61.106116641689|61.106116641689|61.106116641689|61.106116641689|61.106116641689|61.106116641689|61.106116641689|61.106116641689|61.106116641689|61.106116641689|61.106116641689||61.106116641689|60.945684818349|60.179857941715|||60.179857941715|60.105874545737|60.105874545737|60.105874545737|60.087809465751|60.087809465751|59.058676082144|58.246950048932|58.246950048932|58.246950048932|58.246950048932|58.246950048932|58.246950048932|58.246950048932|58.246950048932|58.246950048932|58.246950048932|58.246950048932|58.246950048932|58.246950048932|58.246950048932|57.971610487312|57.916804394126|57.916804394126|57.257560395532|56.936178895426|56.815198391226|56.646785278017|56.646785278017|56.646785278017|56.646785278017|56.646785278017|56.646785278017|56.646785278017|56.646785278017|-59.1590316469|-59.1590316469|-59.1590316469|-59.1590316469|-59.1590316469|-59.1590316469|-59.1590316469|-59.1590316469|-59.1590316469||-59.1590316469|-59.1590316469|-59.1590316469|-59.1590316469|-59.1590316469|-59.1590316469|-59.1590316469|-59.1590316469|-59.1590316469|-59.1590316469|-59.1590316469|-59.1590316469|-59.321148944622|-60.173499081671||-60.650304786143|-60.650304786143|-60.880894122054|-60.906549490746|-61.170740243898|-61.170740243898|-61.645111462859|-61.645111462859|-61.645111462859|-61.645111462859|-61.645111462859|-61.645111462859|-61.645111462859|-61.645111462859|-61.645111462859||-61.78006711109|-61.78006711109|-61.78006711109|-61.78006711109||-61.78006711109|-61.78006711109|-61.78006711109|-61.78006711109|-61.78006711109|-61.78006711109|-61.78006711109|-62.191742209411|-62.390824719509|-63.737028568145|60.510963950433|60.510963950433|60.510963950433|60.510963950433|60.510963950433|60.510963950433|60.510963950433|60.510963950433|60.510963950433|60.510963950433|60.510963950433|60.510963950433|60.510963950433|60.051070886494|59.599776145413|59.599776145413|58.960862765262|58.787069993493|58.55872913113|58.55872913113|58.158214073714|58.158214073714|58.158214073714||58.158214073714|58.158214073714|58.158214073714|58.158214073714|58.158214073714|58.158214073714|58.158214073714|58.158214073714|58.158214073714|58.158214073714|58.158214073714|58.158214073714|58.158214073714|58.158214073714|58.158214073714|58.158214073714||57.93134994566|56.779278649882|-59.00016697074|-59.00016697074|-59.00016697074|-59.076539830828|-59.076539830828|-59.076539830828|-59.076539830828|-59.076539830828|-59.076539830828|-59.076539830828|-59.076539830828|-59.076539830828|-59.81282216141|-60.028135099118|-60.23126028876|-60.448471197137||-60.448471197137|-60.789969056457|-61.161074949204|58.638097541271|58.638097541271|58.638097541271|58.638097541271|58.638097541271|58.638097541271|58.638097541271|58.638097541271|58.638097541271|58.638097541271|57.647885605956|56.864316195542|56.349240429197|-58.575973317382|-58.575973317382||-58.575973317382|-58.575973317382|-58.575973317382|-58.575973317382|-58.575973317382|-58.575973317382|-58.575973317382|-58.575973317382|-58.575973317382|-58.575973317382|-58.575973317382|-58.575973317382|-58.575973317382|-58.575973317382|||-58.575973317382||-58.575973317382|-58.575973317382|-58.575973317382|-58.575973317382|-58.575973317382|-58.575973317382|-58.575973317382|-58.575973317382|-58.575973317382|-58.575973317382|-58.575973317382|-58.575973317382|-58.575973317382|-58.575973317382|-58.575973317382|-58.575973317382|-58.575973317382|-58.575973317382|-58.575973317382|-58.575973317382|-58.575973317382|-58.575973317382|-58.575973317382|-58.575973317382|-58.575973317382|-58.59552489095|-58.67564979371|55.929837039699|55.929837039699
03389|8570|/equities/cnooc|HANGSENG|13.554161852518|13.554161852518|13.535101245391|13.535101245391|13.535101245391|13.535101245391|13.535101245391|13.535101245391|13.535101245391|13.535101245391|13.534556731634|12.961729907385|12.767339004778|12.767339004778|12.767339004778|12.767339004778|12.767339004778|12.767339004778|12.767339004778|12.767339004778|12.767339004778|12.767339004778|12.767339004778|12.767339004778|12.767339004778|12.547043232679|12.386714940335|12.244127914934|12.216808713839||12.076454071386|12.041615808654|-12.96088471311|||-12.96088471311|-12.96088471311|-12.96088471311|-12.96088471311|-12.96088471311|-12.96088471311|-12.96088471311|-13.056538580719|-13.30504306032|-13.348961286607|-13.348961286607|-13.348961286607|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.514146930429|-13.716614378234|-13.716614378234|-13.716614378234|-13.716614378234|-13.716614378234|-13.716614378234|-13.951414456902|-13.951414456902|-13.951414456902|-13.951414456902|-13.951414456902||-13.951414456902|-13.951414456902|-13.951414456902|-13.951414456902|-13.951414456902|-13.951414456902|-13.951414456902|-13.951414456902|-13.951414456902|-13.951414456902|-13.951414456902|13.118339409281|13.118339409281|13.118339409281||13.118339409281|13.118339409281|13.118339409281|13.118339409281|13.118339409281|13.118339409281|13.118339409281|13.118339409281|13.118339409281|13.118339409281|13.118339409281|13.118339409281|13.118339409281|13.118339409281|13.118339409281||13.118339409281|13.118339409281|12.964821142012|12.908690393031||12.515211198132|12.38801208845|12.274457681082|12.246064702562|12.186595839628|12.186595839628|12.186595839628|12.186595839628|12.186595839628|12.186595839628|12.186595839628|12.186595839628|12.186595839628|12.186595839628|12.186595839628|12.110661685874|12.028317818504|12.028317818504|12.028317818504|12.028317818504|12.028317818504|12.028317818504|12.028317818504|11.849242141359|11.745854528|11.745854528|11.718585812077|11.718585812077|11.579218197058|11.579218197058|11.579218197058|11.579218197058|11.579218197058||11.579218197058|11.44579855622|11.294220412453|-11.940866221285|-11.940866221285|-11.940866221285|-11.940866221285|-11.940866221285|-11.940866221285|-11.940866221285|-11.940866221285|-11.940866221285|-11.940866221285|-11.940866221285|-11.940866221285|-11.95874022256||-12.051934070175|-12.212148793081|-12.213564937959|-12.213564937959|-12.213564937959|-12.358405397612|-12.497117729406|-12.754574691168|-12.856018621381|-12.856018621381|-12.890215617495|-12.890215617495|-12.890215617495|-12.890215617495|-12.890215617495|-12.902461561977|12.031320068539|12.031320068539||12.031320068539|12.031320068539|12.031320068539|12.031320068539|12.031320068539|12.031320068539|12.031320068539|12.031320068539|12.031320068539|12.031320068539|12.031320068539|12.031320068539|12.031320068539|11.869774367082|11.869774367082|11.869774367082|11.869774367082|11.869774367082||11.863082384255|11.755309254976|11.755309254976|11.755309254976|11.755309254976|11.755309254976|11.755309254976|11.755309254976|11.755309254976|11.725899492206|11.646554773055|11.571727506543|-12.365718418145|-12.365718418145|||-12.365718418145||-12.365718418145|-12.365718418145|-12.365718418145|-12.365718418145|-12.365718418145|-12.365718418145|-12.365718418145|-12.510798248741|-12.601820763299|-12.601820763299|-12.601820763299|-12.601820763299|-12.601820763299|-12.601820763299|11.310888922907|11.310888922907|11.310888922907|11.310888922907|11.310888922907|11.310888922907|11.310888922907|10.888765349098|10.85303906472|10.85303906472|10.85303906472|10.85303906472|10.85303906472|10.85303906472|10.85303906472
03390|50008|/equities/country-garden|HANGSENG/MSCI_EEM|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75217510340193|-0.75741681983712|-0.77427998909542|-0.77427998909542|-0.77753331075321|-0.81948146897566|-0.83775716112732|-0.85528574041393|-0.85642861052648|-0.85992068631004|-0.87380076097726|-0.87811196564833|-0.88219653304195|-0.88219653304195|-0.88219653304195|-0.88219653304195||-0.88219653304195|-0.88219653304195|-0.88219653304195|||-0.90141549885243|-0.90141549885243|-0.90518858229975|-0.90518858229975|-0.90518858229975|-0.90518858229975|-0.90518858229975|-0.90518858229975|-0.90518858229975|-0.90518858229975|-0.94020954873672|-0.95912169975827|-0.98957966613317|0.80942062331042|0.80942062331042|0.80942062331042|0.80942062331042|0.80942062331042|0.80942062331042|0.80942062331042|0.80942062331042|0.77268958966821|-0.85411989090028|-0.85411989090028|-0.85411989090028|-0.85411989090028|-0.85411989090028|-0.85411989090028|-0.85411989090028|-0.85411989090028|-0.85411989090028|-0.85411989090028|-0.85411989090028|-0.85411989090028|-0.85411989090028|-0.85411989090028|-0.85747619168852|-0.85747619168852|-0.85747619168852|-0.85747619168852|-0.85747619168852|-0.85747619168852|-0.91497355254595|-0.92163727517597||-0.92591021563379|-0.92591021563379|-0.93550645416862|-0.93550645416862|-0.95111830042342|-0.98235368846236|-1.0006835515653|-1.0006835515653|-1.0396483866545|0.81031238334459|0.81031238334459|0.81031238334459|0.81031238334459|0.81031238334459||0.81031238334459|0.81031238334459|0.81031238334459|0.81031238334459|0.81031238334459|0.81031238334459|0.81031238334459|0.81031238334459|0.81031238334459|0.81031238334459|0.81031238334459|0.81031238334459|0.81031238334459|0.81031238334459|0.81031238334459||0.81031238334459|0.79145813536954|-1.0292706115552|-1.0292706115552||-1.0292706115552|-1.0292706115552|-1.0292706115552|-1.0292706115552|-1.0292706115552|-1.0292706115552|-1.0308562465849|-1.0615069544251|-1.1150077389275|-1.1305641550262|-1.15729349724|-1.2047705569923|-1.2408561716544|-1.2737291002789|-1.3519211902132|-1.4615791190454|-1.4939767705941|-1.6366408453543|1.2830363497597|1.2830363497597|1.2830363497597|1.2830363497597|1.2830363497597|1.2830363497597|1.2828182429585|1.1931312846379|-1.5906840188572|-1.5906840188572|-1.5906840188572|-1.6375980859689|-1.6375980859689|-1.6375980859689|-1.6873312466334||-1.7239386741286|-1.7239386741286|-1.7239386741286|-1.7736896840591|-1.7736896840591|-1.7740996775648|-1.808444142079|1.5348062079199|1.5348062079199|1.5348062079199|1.5348062079199|1.5348062079199|1.5348062079199|1.5348062079199|1.5348062079199|1.5348062079199||1.5348062079199|1.5348062079199|1.5348062079199|1.5348062079199|1.5131180397943|1.4612423239235|1.4041580754391|1.3838988983915|1.3838988983915|1.3336233939463|-1.683824121606|-1.683824121606|-1.683824121606|-1.683824121606|-1.683824121606|-1.7159156464334|-1.7343506904438|-1.745000924102||-1.745000924102|-1.7972232251603|-1.8769147097224|-1.8802650569832|-1.8802650569832|-1.9497389394879|-1.9863766585058|-2.0893074113204|-2.1242304133126|-2.2230338108483|-2.2635032208889|-2.2635032208889|-2.2635032208889|-2.2635032208889|-2.2635032208889|-2.2635032208889|-2.2635032208889|-2.3583368760711||-2.3859298739572|-2.3865887891076|-2.3939985844851|-2.3939985844851|-2.4221763720382|-2.4221763720382|-2.4221763720382|-2.4221763720382|-2.4221763720382|-2.4221763720382|-2.4221763720382|-2.4221763720382|-2.4221763720382|-2.4221763720382|||-2.4221763720382||-2.4370159884306|-2.4370159884306|-2.4370159884306|-2.4370159884306|-2.4370159884306|-2.4370159884306|-2.4370159884306|-2.4370159884306|-2.4370159884306|-2.4370159884306|-2.4370159884306|-2.4370159884306|-2.4370159884306|-2.4370159884306|-2.4370159884306|-2.4370159884306|-2.5133511909745|-2.5759457889422|-2.6538286146438|-2.7553651925498|-2.84801593019|-2.84801593019|-2.84801593019|-2.84801593019|-2.84801593019|-2.84801593019|-2.8983510754002|-2.949278966309|-2.9900872996203
03391|1093887|/equities/country-garden-services|HANGSENG/MSCI_EEM|-5.8578106825643|-5.8578106825643|-5.8578106825643|-5.8578106825643|-5.8578106825643|-5.8578106825643|-5.8578106825643|-5.8578106825643|-5.8578106825643|-5.8578106825643|-5.8578106825643|-5.8578106825643|-5.8578106825643|-5.8578106825643|-5.8578106825643|-6.1075676221642|-6.1545195865402|-6.2900216367255|-6.5628018143454|-6.7708909249613|-6.9721009175324|-7.0245568664365|-7.0695076685805|-7.1155642383252|-7.1399323017326|-7.1399323017326|-7.1399323017326|-7.1399323017326|-7.1399323017326||-7.1399323017326|-7.1399323017326|-7.1399323017326|||-7.4050855717582|-7.4050855717582|-7.4050855717582|-7.4050855717582|-7.4658642724004|-7.4658642724004|-7.4658642724004|-7.4658642724004|-7.4658642724004|-7.4658642724004|-7.709293651895|-7.8158816235112|-7.9570905518584|-8.0962118917099|-8.3274575663266|-8.5177307341559|7.2595668058241|7.2595668058241|7.2595668058241|7.2595668058241|7.2595668058241|6.8450744660524|-7.8405101734921|-7.8405101734921|-7.8405101734921|-7.8405101734921|-7.8405101734921|-7.8405101734921|-7.8405101734921|-7.8405101734921|-7.8405101734921|-7.8405101734921|-7.8405101734921|-7.8405101734921|-7.8405101734921|-7.8405101734921|-7.8405101734921|-7.8405101734921|-7.8405101734921|-7.8405101734921|-7.8405101734921|-7.8405101734921|-7.9397215095054|-7.9397215095054||-7.9397215095054|-7.9397215095054|-8.123579577924|-8.2681228225628|-8.2681228225628|-8.549580740178|-8.728978977429|-8.7444209896051|-8.7569158115341|-8.7569158115341|-8.7569158115341|-8.7569158115341|-8.7804617924109|-9.1866239753713||-9.3601377504126|-9.4579306992177|-9.699036774857|-9.699036774857|-9.699036774857|-9.699036774857|-9.699036774857|8.2832721179301|8.2832721179301|8.2832721179301|8.2832721179301|8.2832721179301|8.2832721179301|8.2832721179301|8.2832721179301||8.2832721179301|8.0297470562518|7.6219414067335|7.5993792030621||7.4883074374611|7.4883074374611|7.1658970616057|-8.8500322147357|-8.8500322147357|-8.8500322147357|-8.8500322147357|-8.8705913804359|-8.9234349222522|-8.9247958595788|-8.9247958595788|-9.0302421113635|-9.0302421113635|-9.0702691895856|-9.532521338716|-9.9491398611572|-9.9491398611572|-9.9491398611572|-9.9491398611572|-9.9491398611572|-9.9491398611572|-9.9491398611572|-9.9491398611572|-9.9491398611572|-9.9491398611572|-9.9491398611572|-9.9491398611572|-9.9491398611572|-9.9491398611572|-10.200699566883|-10.200699566883|-10.200699566883|-10.576888295326||8.9875509266247|8.9875509266247|8.9875509266247|8.9875509266247|8.9875509266247|8.9875509266247|8.9875509266247|8.9875509266247|8.9875509266247|8.9875509266247|8.9875509266247|8.9875509266247|8.9875509266247|8.9875509266247|8.9875509266247|8.9875509266247||8.9875509266247|8.9875509266247|8.9875509266247|8.981723732881|8.6363594213373|8.5459549867717|8.4532534896086|-10.2002619248|-10.2002619248|-10.2002619248|-10.2002619248|-10.2002619248|-10.2002619248|-10.2002619248|-10.2002619248|-10.58415910727|-10.655176554855|-10.715195932583||-10.734107060119|-11.07678539983|-11.516428552641|-11.682071916573|-11.682071916573|-11.946746128922|-12.28749605696|-12.694995578578|-12.815550628029|-12.996166722336|-13.301297099898|-13.518107687444|-13.676187772407|-13.676187772407|-13.676187772407|-13.676187772407|-13.676187772407|-14.305764219114||-14.610848820816|-14.654276649831|-14.924751485584|-15.068612802026|12.552388966381|12.552388966381|12.552388966381|12.552388966381|12.552388966381|12.402654608422|12.192949569152|11.897715642037|11.897715642037|-14.668587065578|||-14.668587065578||-14.668587065578|-14.668587065578|-14.668587065578|-14.668587065578|-14.668587065578|-14.668587065578|-14.879541556968|-15.453563590092|-15.453563590092|-15.453563590092|-15.453563590092|-15.482465507509|-15.482465507509|-15.482465507509|-15.482465507509|-15.482465507509|-15.970516948702|-16.337241310546|-17.128046135846|-17.604495212705|-17.842341839403|-17.842341839403|-17.842341839403|-17.842341839403|-17.842341839403|-17.842341839403|-18.067045833369|-18.405606642587|-18.928451793307
03392|100083|/equities/cspc-pharma|HANGSENG/MSCI_EEM/EMCONSGROWTH|-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.4991788681086|-6.555732690424|-6.555732690424|-6.555732690424|-6.555732690424|-6.555732690424|-6.555732690424|-6.555732690424|-6.555732690424|-6.555732690424|-6.5858138790067|-6.7731267335609|-6.7879185017166|-6.7999093594614|-6.9965659316451|-7.2345175937448|-7.2550196598673|-7.3344974531627|6.5467959409049|6.5467959409049|6.5467959409049|6.5467959409049|6.5467959409049|6.5284518348203|6.5284518348203||6.5277242778657|6.4678317544699|6.4678317544699|||6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.4678317544699|6.2220354077816|6.107261630959|6.0569572946172|6.0460637168466|5.9622929710347|5.6225476682406|5.4344974822712|5.4016640525076|5.2734568779448||5.2734568779448|5.2734568779448|5.2734568779448|5.2734568779448|5.2734568779448|5.2734568779448|5.2734568779448|-5.8211206373875|-5.8211206373875|-5.8211206373875|-5.8211206373875|-5.8211206373875|-5.9084673123563|-6.0632970815461||-6.1345807777845|-6.1345807777845|-6.1345807777845|-6.1345807777845|-6.1871195215677|-6.1871195215677|-6.1871195215677|-6.1871195215677|-6.1871195215677|-6.1871195215677|-6.1871195215677|-6.1871195215677|-6.1871195215677|-6.1871195215677|-6.1871195215677||-6.1871195215677|-6.1871195215677|-6.1871195215677|-6.1871195215677||-6.1871195215677|-6.1871195215677|-6.1871195215677|-6.1871195215677|-6.1871195215677|-6.1871195215677|-6.1871195215677|-6.1871195215677|-6.1871195215677|-6.309577109493|-6.3473079757306|-6.394105461183|-6.394105461183|-6.394105461183|-6.4767742979552|-6.4767742979552|-6.4767742979552|-6.4767742979552|-6.6769712885249|-6.8116315804426|-6.8116315804426|-6.8189343679697|-6.8189343679697|-6.8189343679697|-6.8189343679697|-6.8189343679697|-6.8189343679697|-6.8189343679697|-6.8189343679697|-6.8189343679697|-6.8189343679697|-6.8189343679697|-6.9149271634719||-6.9868343937573|-6.9868343937573|-6.9868343937573|-7.1514828854332|-7.158314167739|-7.2005289094683|-7.2005289094683|-7.2005289094683|-7.2005289094683|-7.2005289094683|-7.2005289094683|-7.2005289094683|-7.2005289094683|-7.2005289094683|-7.2005289094683|-7.2005289094683||-7.2005289094683|-7.2005289094683|-7.2005289094683|-7.2005289094683|-7.2005289094683|-7.2005289094683|-7.2555875532093|-7.3005113080945|-7.3005113080945|-7.3005113080945|-7.3533455746931|-7.389377213501|-7.389377213501|-7.4029349409786|-7.4029349409786|-7.5110387099283|-7.6255986174497|-7.75344281291||-7.9927141147082|-8.1202381360995|-8.1202381360995|-8.1202381360995|-8.1202381360995|-8.218597622764|-8.3701088120009|-8.3974057187794|-8.3974057187794|-8.3974057187794|-8.4212527236456|-8.4212527236456|-8.4212527236456|-8.4212527236456|-8.4212527236456|-8.4212527236456|-8.4212527236456|-8.4212527236456||-8.4212527236456|-8.4212527236456|-8.4212527236456|-8.4212527236456|-8.4212527236456|-8.4212527236456|-8.4212527236456|-8.4212527236456|-8.4212527236456|-8.4212527236456|-8.4212527236456|-8.4212527236456|-8.4212527236456|-8.4212527236456|||-8.4212527236456||-8.4212527236456|-8.4212527236456|-8.4212527236456|-8.4212527236456|-8.54139168628|-8.5523243060985|-8.5523243060985|-8.5523243060985|-8.5523243060985|-8.5523243060985|-8.5523243060985|-8.5523243060985|-8.5733641192769|-8.5733641192769|-8.5733641192769|-8.5733641192769|-8.6004047179062|-8.6893385542586|-8.8775981679177|-9.1901094399797|-9.2876034218881|-9.2876034218881|-9.2876034218881|-9.2876034218881|-9.2876034218881|-9.3728922692508|8.4510529699735|8.4510529699735|8.4510529699735
03393|49962|/equities/galaxy-ent|HANGSENG/EAFAGROWTH/EAFAVALUE|39.457499683358|39.457499683358|39.457499683358|39.457499683358|39.368828158881|39.368828158881|37.859836762282|-42.368487847145|-42.368487847145|-42.368487847145|-42.368487847145|-42.368487847145|-42.368487847145|-42.368487847145|-42.750209999067|-42.750209999067|-42.750209999067|-42.750209999067|-43.191901100987|-43.649333200316|-44.342090263752|-44.342090263752|-44.342090263752|-44.63843392309|41.070634144209|41.070634144209|41.070634144209|40.947697425652|40.947697425652||40.41133072726|39.284576105538|-43.66245914206|||-43.66245914206|-43.66245914206|-43.66245914206|-43.66245914206|-43.66245914206|-43.66245914206|-43.66245914206|-43.66245914206|-43.66245914206|-43.66245914206|-43.66245914206|-43.66245914206|-43.66245914206|-43.66245914206|-43.66245914206|-43.66245914206|-43.66245914206|-44.96106609487|-45.50053397071|-45.50053397071|-45.50053397071|-45.50053397071|-45.50053397071|-45.50053397071|-45.50053397071|-45.50053397071|-45.50053397071|-45.50053397071|-45.50053397071|-45.50053397071|-46.467258144878|-46.973838443759|-46.973838443759|-46.973838443759|-46.973838443759|-46.973838443759|-46.973838443759|-46.973838443759|-46.973838443759|-46.973838443759|-46.973838443759|-46.973838443759|-46.973838443759|-46.973838443759||-46.973838443759|-47.059820408294|-47.194246127285|-47.83805171878|-48.272834692077|-49.108706273057|-49.587639270371|-49.587639270371|-49.587639270371|-49.587639270371|-50.279183983001|-50.279183983001|-50.287982754346|-50.756092712213||-50.918323460098|-50.918323460098|-51.967581791873|-52.675090413618|-52.794647098754|-52.794647098754|-52.794647098754|-52.794647098754|-52.794647098754|-52.794647098754|-52.794647098754|-52.794647098754|-52.794647098754|-52.794647098754|-52.794647098754||-53.524607209336|-53.972332240705|-53.972332240705|-53.972332240705||-53.972332240705|-53.972332240705|-53.972332240705|-53.972332240705|-53.972332240705|-53.972332240705|-53.972332240705|-53.972332240705|-53.972332240705|-55.363701981045|-56.07633672129|-56.501485245877|53.249974832259|53.249974832259|53.249974832259|53.249974832259|53.249974832259|53.249974832259|53.249974832259|53.249974832259|53.249974832259|53.249974832259|53.249974832259|53.249974832259|52.719415674963|51.599350622802|50.502761036054|50.502761036054|50.502761036054|50.502761036054|50.502761036054|50.502761036054|50.502761036054||50.502761036054|49.397513661004|49.244489636002|49.244489636002|49.244489636002|49.244489636002|49.244489636002|49.244489636002|49.244489636002|49.244489636002|49.244489636002|49.244489636002|49.244489636002|49.244489636002|49.244489636002|49.244489636002||49.244489636002|49.244489636002|-53.174880500088|-53.174880500088|-53.174880500088|-53.174880500088|-53.174880500088|-53.174880500088|-53.174880500088|-53.174880500088|-53.174880500088|-53.174880500088|-53.174880500088|-53.174880500088|-53.174880500088|-53.525779657636|-53.525779657636|-53.525779657636||-53.525779657636|-55.275867176359|-55.921939149704|-55.921939149704|-55.921939149704|-55.921939149704|-56.021597190263|-56.083453679235|-56.083453679235|-56.084395435288|-56.629883477902|-56.794313322411|-57.321459119967|-58.381480080063|53.787255219359|53.787255219359|53.787255219359|53.787255219359||53.787255219359|53.787255219359|53.787255219359|53.787255219359|53.787255219359|53.787255219359|53.787255219359|52.296949947034|51.436280810874|51.436280810874|51.436280810874|51.436280810874|51.436280810874|51.436280810874|||51.436280810874||51.436280810874|50.312535378713|-55.140057188546|-55.140057188546|-55.140057188546|-55.140057188546|-55.140057188546|-55.140057188546|-55.140057188546|-55.140057188546|-55.140057188546|-55.352509333157|-55.352509333157|-55.352509333157|-55.752419236735|-55.752419236735|-55.752419236735|-55.752419236735|50.874969825398|50.874969825398|50.874969825398|50.874969825398|50.874969825398|50.874969825398|50.874969825398|50.874969825398|50.874969825398|50.874969825398|50.874969825398
03394|49968|/equities/geely-auto|HANGSENG/MSCI_EEM/EMCONSGROWTH|7.1658292949581|7.1658292949581|7.1658292949581|7.1364642415171|-8.1570043470597|-8.1570043470597|-8.1570043470597|-8.2655604576773|-8.3400670660543|-8.3931820004828|-8.3931820004828|-8.3931820004828|-8.3931820004828|-8.3931820004828|-8.3931820004828|-8.4839285707336|-8.4839285707336|-8.5549205250057|7.827249449529|7.827249449529|7.827249449529|7.827249449529|7.827249449529|7.827249449529|7.827249449529|7.827249449529|7.827249449529|7.827249449529|7.827249449529||7.827249449529|-8.4981140702015|-8.4981140702015|||-8.4981140702015|-8.4981140702015|-8.4981140702015|-8.4981140702015|-8.4981140702015|-8.4981140702015|-8.4981140702015|-8.4981140702015|-8.4981140702015|-8.4981140702015|-8.6756820776999|-8.8274245636265|-8.9236104891379|-8.9236104891379|-9.1167897036428|-9.2392109026241|-9.4730118766679|-9.7405685865496|9.0492331857629|9.0492331857629|9.0492331857629|9.0492331857629|9.0492331857629|9.0492331857629|9.0492331857629|9.0492331857629|9.0492331857629|9.0492331857629|9.0492331857629|9.0492331857629|9.0492331857629|9.0492331857629|9.0492331857629|9.0492331857629|8.9669261370707|8.687639305|-9.446406191921|-9.446406191921|-9.446406191921|-9.446406191921|-9.446406191921|-9.446406191921|-9.446406191921|-9.446406191921||-9.6165619628692|-9.6381639265465|-9.6381639265465|-9.6381639265465|-9.6381639265465|-9.6381639265465|-9.6381639265465|-9.6381639265465|-9.6381639265465|-9.6381639265465|-9.6381639265465|-9.6381639265465|-9.7385158829608|-9.7850173107693||-9.9114406452147|-9.9114406452147|-9.9915322621623|-9.9915322621623|-10.159341176924|-10.159341176924|-10.159341176924|-10.159341176924|-10.159341176924|-10.159341176924|-10.159341176924|-10.159341176924|-10.159341176924|-10.159341176924|-10.159341176924||-10.159341176924|-10.159341176924|-10.159341176924|-10.159341176924||-10.159341176924|-10.159341176924|-10.159341176924|-10.159341176924|-10.159341176924|-10.159341176924|-10.159341176924|-10.24375381462|-10.24375381462|-10.515837881214|-10.542268708467|-10.542268708467|-10.748727154731|-10.748727154731|-11.095807737774|-11.254230811272|10.274011079862|10.274011079862|10.274011079862|10.274011079862|10.274011079862|10.274011079862|10.274011079862|10.274011079862|9.7766789776241|9.49742087856|9.1968431946139|9.1968431946139|9.1968431946139|9.1968431946139|9.1968431946139|9.1968431946139|9.1968431946139||9.1968431946139|9.1968431946139|9.1968431946139|9.1968431946139|9.1968431946139|9.1968431946139|9.1968431946139|9.1968431946139|9.1968431946139|9.1968431946139|9.1968431946139|9.1968431946139|9.1968431946139|9.1968431946139|9.1968431946139|9.1968431946139||9.1968431946139|9.1968431946139|9.1968431946139|-9.9672877778095|-9.9672877778095|-9.9672877778095|-9.9672877778095|-9.9672877778095|-9.9672877778095|-9.9672877778095|-9.9672877778095|-9.9672877778095|-9.9672877778095|-9.9672877778095|-9.9672877778095|-10.001431675916|-10.100039141861|-10.100039141861||-10.210598355628|9.3275813921239|9.3275813921239|9.3275813921239|9.3275813921239|9.3275813921239|9.3275813921239|9.3275813921239|9.3275813921239|9.3275813921239|9.3275813921239|9.3275813921239|9.3275813921239|9.3275813921239|9.3275813921239|9.3275813921239|9.3275813921239|9.3275813921239||9.3275813921239|9.3275813921239|9.3275813921239|9.3275813921239|9.3275813921239|9.3275813921239|9.3275813921239|9.3275813921239|9.3275813921239|9.1762021232475|-10.345090494156|-10.345090494156|-10.345090494156|-10.345090494156|||-10.345090494156||-10.345090494156|-10.345090494156|-10.345090494156|-10.345090494156|-10.345090494156|-10.345090494156|-10.345090494156|-10.345090494156|-10.345090494156|-10.345090494156|-10.345090494156|-10.345090494156|-10.409088669672|-10.409088669672|-10.409088669672|-10.409088669672|-10.670654202451|-10.97239367272|-11.406548412922|-11.692831790318|-11.783742518914|-11.783742518914|-11.830195512644|-11.830195512644|-11.830195512644|-11.843551042203|-11.988390104112|-12.42821067366|-12.679519388816
03395|1096193|/equities/haidilao-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-14.45866842785|-14.45866842785|-14.45866842785|-14.45866842785|-14.45866842785|-14.45866842785|-14.45866842785|-14.45866842785|-14.582769222606|-14.582769222606|-14.582769222606|-14.582769222606|-14.582769222606|-14.582769222606|-14.582769222606|-15.121966012704|-15.158298909764|-15.158298909764|-15.158298909764|-15.158298909764|-15.158298909764|-15.158298909764|-15.158298909764|-15.158298909764|-15.288110190079|-15.30388049543|-15.30388049543|-15.30388049543|-15.30388049543||-15.30388049543|-15.30388049543|-15.30388049543|||-15.479358831306|-15.479358831306|-15.649826156823|-15.649826156823|-16.049061774838|-16.049061774838|-16.049061774838|-16.13673543889|-16.139549967176|-16.139549967176|-16.175254119395|-16.175254119395|-16.175254119395|-16.175254119395|-16.743615482647|-17.102905854471|-17.361006216746|-17.634451447308|-18.164945560892|-18.298828926572|-18.414183202753|-18.414183202753|-18.414183202753|-18.414183202753|-18.414183202753|-18.414183202753|-18.73124702733|-18.73124702733|-18.73124702733|-18.73124702733|-18.852496870814|-19.121663049921|-19.445180420594|-19.524585716471|-19.524585716471|-19.524585716471|-19.524585716471|-20.846205597172|-21.386116520756|-21.386116520756|-21.386116520756|-21.386116520756|-21.386116520756|-21.386116520756||-21.664573369416|-21.916193098925|-21.934002000366|-21.934002000366|-21.934002000366|-21.934002000366|-21.934002000366|-21.934002000366|-21.934002000366|-21.934002000366|-21.934002000366|-21.934002000366|-21.934002000366|-21.934002000366||-21.934002000366|-21.934002000366|-21.934002000366|-21.934002000366|-21.934002000366|-21.934002000366|-21.934002000366|-22.173336751234|-22.80815119983|-23.099007157158|-23.099007157158|-23.099007157158|-23.186019494307|-23.186019494307|-23.186019494307||-23.367799310962|20.754014918168|20.754014918168|20.754014918168||20.754014918168|20.754014918168|20.754014918168|20.754014918168|20.754014918168|20.754014918168|20.754014918168|20.754014918168|20.754014918168|20.754014918168|20.754014918168|20.754014918168|20.754014918168|20.754014918168|20.754014918168|20.537793315075|20.104249410847|20.104249410847|20.104249410847|20.104249410847|20.104249410847|20.104249410847|20.104249410847|19.638054561856|17.399822011704|17.399822011704|16.790913863441|-18.714952076536|-18.714952076536|-18.714952076536|-18.714952076536|-18.714952076536|-18.714952076536||-18.714952076536|-18.714952076536|-18.714952076536|-18.714952076536|-18.714952076536|-18.714952076536|16.813192717787|16.813192717787|16.813192717787|16.813192717787|16.813192717787|16.813192717787|16.813192717787|16.813192717787|16.813192717787|16.813192717787||16.813192717787|16.813192717787|16.813192717787|16.773547455731|16.242830167284|-18.463210788011|-18.463210788011|-18.463210788011|-18.463210788011|-18.463210788011|-18.463210788011|-18.463210788011|-18.463210788011|-18.463210788011|-18.463210788011|-18.539123339388|-18.873470512731|-18.961633275729||-19.097369272159|-19.69930000509|-19.892975919874|-19.892975919874|-19.892975919874|-20.295002996134|-20.295002996134|-20.295002996134|-20.295002996134|-20.295002996134|-20.295002996134|-20.295002996134|-20.530003718984|-20.742391910681|-20.742391910681|-20.742391910681|-20.742391910681|-20.742391910681||-20.742391910681|-20.742391910681|-20.742391910681|-20.742391910681|-21.082657326735|-21.668507246482|-22.335563717405|-22.549781543413|-22.549781543413|-22.549781543413|-22.549781543413|-22.549781543413|-22.827953813878|-22.827953813878|||-22.827953813878||-22.827953813878|-22.827953813878|-22.827953813878|-22.827953813878|-22.827953813878|-22.827953813878|-22.945505458346|-23.255502364876|-23.255502364876|-23.255502364876|-23.255502364876|-23.372780426611|-23.399914327802|-23.399914327802|20.570633673425|20.570633673425|20.570633673425|20.570633673425|20.570633673425|20.570633673425|20.570633673425|20.173930091323|20.173930091323|19.690477179886|19.384640483538|19.384640483538|19.384640483538|-21.616666392644|-21.616666392644
03396|8557|/equities/hang-lung-ppt|HANGSENG/EAFAVALUE|-9.6113676677061|-9.9098533667804|-10.03815240498|-10.03815240498|-10.066280466932|-10.213926482369|-10.213926482369|-10.257695754556|-10.413075053333|-10.413075053333|-10.413075053333|-10.413075053333|-10.413075053333|-10.413075053333|-10.493971811002|-10.723669288415|-10.723669288415|-11.065187822733|-11.098312795798|-11.098312795798|-11.098312795798|-11.098312795798|-11.098312795798|-11.098312795798|-11.098312795798|-11.170347731025|-11.3092753012|-11.441060253732|-11.441060253732||-11.441060253732|-11.441060253732|-11.441060253732|||-11.503682828084|-11.503682828084|-11.503682828084|-11.503682828084|-11.503682828084|-11.503682828084|-11.503682828084|-11.503682828084|-11.503682828084|-11.503682828084|-11.503682828084|-11.503682828084|-11.503682828084|-11.503682828084|-11.503682828084|-11.503682828084|-11.532980998506|10.480716148519|10.480716148519|10.480716148519|10.480716148519|10.480716148519|10.480716148519|10.480716148519|10.12819743732|10.12819743732|10.12819743732|10.085774957906|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443||-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443||-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443||-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443||-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-10.987019253443|-11.227799628256|-11.247554962368|-11.338394262759|-11.468216474816|-11.623573629905|-11.860637074101|-11.972930251877|-12.096680672299|-12.096680672299|-12.096680672299|-12.167370515425|-12.167370515425|-12.167370515425|-12.167370515425|-12.167370515425|-12.167370515425|-12.167370515425|-12.167370515425|-12.167370515425|-12.167370515425|-12.167370515425|-12.167370515425|-12.167370515425|-12.387078979897||-12.618976570155|-12.643427502699|-12.643427502699|-12.683261573162|-12.683261573162|-12.683261573162|-12.816956877538|-13.071063491844|-13.230183531422|-13.230183531422|-13.230183531422|-13.325759227164|-13.358983748091|-13.358983748091|-13.358983748091|-13.360573466293||-13.360573466293|-13.360573466293|-13.360573466293|-13.360573466293|-13.360573466293|-13.360573466293|-13.360573466293|-13.360573466293|-13.360573466293|-13.360573466293|-13.360573466293|-13.360573466293|-13.360573466293|-13.360573466293|-13.360573466293|-13.360573466293|-13.360573466293|-13.360573466293||-13.360573466293|-13.615261763364|-13.615261763364|-13.615261763364|-13.615261763364|-13.860290865136|-14.155878707251|-14.388754231489|-14.42194870529|-14.531054269577|-14.70481072388|-14.70481072388|-14.70481072388|-14.70481072388|-14.70481072388|-14.70481072388|-14.70481072388|-15.288922173763||-15.288922173763|-15.288922173763|-15.288922173763|-15.288922173763|-15.509913823102|-15.525930705513|-15.525930705513|-15.525930705513|-15.793256140247|-15.961781071724|-15.961781071724|-15.961781071724|-15.961781071724|-15.961781071724|||-15.961781071724||-16.00908423459|-16.00908423459|-16.00908423459|-16.00908423459|-16.00908423459|-16.00908423459|-16.00908423459|-16.00908423459|-16.00908423459|-16.00908423459|-16.00908423459|-16.00908423459|-16.00908423459|-16.00908423459|-16.00908423459|-16.00908423459|-16.00908423459|-16.628582316614|14.772888803081|14.772888803081|14.772888803081|14.772888803081|14.772888803081|14.772888803081|14.772888803081|14.772888803081|14.772888803081|14.772888803081|14.772888803081
03397|8548|/equities/hang-seng-bank|HANGSENG/EAFAVALUE|-85.872651043088|-85.886172829316|-85.886172829316|-85.886172829316|-85.886172829316|-86.996132793506|-86.996132793506|-86.996132793506|-86.996132793506|-86.996132793506|-86.996132793506|-86.996132793506|-86.996132793506|-86.996132793506|-87.504035674289|-88.373948654786|-88.373948654786|-88.373948654786|-89.59327908054|85.38512083891|85.38512083891|85.38512083891|85.38512083891|85.38512083891|85.38512083891|85.38512083891|85.38512083891|85.38512083891|85.38512083891||85.38512083891|84.555688295132|-90.78346151669|||-90.78346151669|-90.78346151669|-90.78346151669|-90.78346151669|-90.78346151669|-90.78346151669|-90.78346151669|-90.78346151669|-90.78346151669|-90.78346151669|-90.923043015017|-90.923043015017|-90.923043015017|-90.923043015017|-91.442642438576|-91.442642438576|-92.494603726782|-92.851207539676|-92.851207539676|-92.851207539676|-92.851207539676|-92.851207539676|-92.851207539676|-92.851207539676|-92.851207539676|-92.851207539676|-92.851207539676|-92.851207539676|-92.851207539676|-92.851207539676|-93.523561898468|-94.826180395813|-94.987194742839|-94.987194742839|-94.987194742839|-94.987194742839|-94.987194742839|-94.987194742839|-94.987194742839|-94.987194742839|-94.987194742839|-94.987194742839|-96.402437755444|-96.588819050103||-97.665356025993|-99.730951479077|-100.62553844826|-100.62553844826|-100.62553844826|-100.62553844826|-100.62553844826|-100.62553844826|-100.62553844826|-100.62553844826|-100.62553844826|-100.62553844826|-100.62553844826|-100.82962003272||-100.82962003272|-100.82962003272|-100.82962003272|-101.28829982667|-101.28829982667|-101.28829982667|-101.39255341323|-101.60040755281|-101.60040755281|-101.60040755281|-101.60040755281|-101.60040755281|-101.60040755281|-101.60040755281|-102.56711806201||-104.05862031072|-104.05862031072|-104.05862031072|-104.05862031072||-104.05862031072|-104.05862031072|-104.05862031072|-104.05862031072|-104.05862031072|-104.49891155259|-104.49891155259|-105.87101478594|-107.17890591111|-108.50989579587|-108.5332180596|-109.7202403387|-111.02804515987|-111.99782464934|-113.2198064375|-113.78186133468|-113.78186133468|-114.90762141638|-116.27513507663|-117.61125992469|-118.57362205377|110.89578451848|110.89578451848|110.89578451848|110.35642851432|109.22936967832|108.84929989689|108.76032965839|106.87814652323|106.17015941275|-113.40409969696|-113.40409969696|-113.40409969696||-113.40409969696|-113.40409969696|-113.40409969696|-113.40409969696|-114.11566590611|-114.18407153358|-115.40452426529|109.49776819537|109.49776819537|109.49776819537|109.49776819537|109.49776819537|109.49776819537|109.49776819537|109.49776819537|109.49776819537||109.49776819537|109.49776819537|108.61418764669|108.45465260168|108.00260943929|108.00260943929|108.00260943929|107.0306758832|106.20631111453|105.54590106883|-110.60397770529|-110.60397770529|-110.60397770529|-110.60397770529|-110.60397770529|-111.95997590627|-113.50553056493|-114.32280987385||-115.48090308113|-117.01766864904|-117.47097949693|-117.47097949693|-117.47097949693|-117.47097949693|-117.47097949693|-118.27343377593|-118.27343377593|-118.5620153573|-118.5620153573|-118.5620153573|-118.5620153573|-118.5620153573|-118.5620153573|-118.5620153573|-118.5620153573|-118.5620153573||-118.5620153573|-118.5620153573|-118.5620153573|-118.5620153573|-118.5620153573|-118.5620153573|-118.5620153573|-118.5620153573|-118.5620153573|-118.5620153573|-118.5620153573|-118.5620153573|-118.60099358174|-118.60099358174|||-118.60099358174||-118.60099358174|-118.92887989252|-119.19875119759|-119.68056033071|-119.68056033071|-119.87839850249|-120.51488451232|-122.39986964585|-123.07170329697|-123.07170329697|-123.07170329697|-123.97966888886|-124.03971448923|-124.03971448923|-125.81635036496|-125.92372025414|-126.56524370957|-128.72805127886|122.92789757785|122.92789757785|122.92789757785|122.92789757785|122.92789757785|122.92789757785|122.92789757785|122.92789757785|122.92789757785|122.92789757785|122.92789757785
03398|8549|/equities/henderson-land|HANGSENG/EAFAVALUE|-22.542213023291|-22.542213023291|-22.542213023291|-22.542213023291|-22.542213023291|-22.542213023291|-22.542213023291|-22.738569856337|-22.761492417021|-22.761492417021|-22.761492417021|-22.761492417021|-22.761492417021|-22.761492417021|-22.816103800319|-22.912165180869|-22.912165180869|-23.457961629968|-24.103289682712|22.234925235661|22.234925235661|22.234925235661|22.234925235661|22.234925235661|22.234925235661|22.234925235661|22.234925235661|22.234925235661|22.234925235661||22.234925235661|22.002694197664|21.776068918059|||21.776068918059|21.776068918059|21.776068918059|21.776068918059|21.776068918059|21.776068918059|21.215077020669|20.73683820638|20.73683820638|20.73683820638|20.73683820638|20.73683820638|20.73683820638|20.73683820638|20.73683820638|20.73683820638|20.73683820638|20.73683820638|20.73683820638|20.73683820638|20.73683820638|20.604820314082|20.462399997061|20.462399997061|20.462399997061|20.462399997061|20.462399997061|20.462399997061|20.240166072959|20.240166072959|20.240166072959|20.240166072959|20.240166072959|20.240166072959|20.240166072959|19.99185030208|19.282757448957|19.282757448957|19.282757448957|19.282757448957|19.282757448957|19.282757448957|19.282757448957|19.282757448957||19.282757448957|19.282757448957|19.282757448957|19.282757448957|19.282757448957|19.282757448957|19.282757448957|-21.125827728856|-21.125827728856|-21.125827728856|-21.125827728856|-21.125827728856|-21.125827728856|-21.125827728856||-21.125827728856|-21.125827728856|-21.125827728856|-21.390364261852|-21.460327202875|-21.460327202875|-21.464251048916|-21.753705799278|-21.753705799278|-21.92633958624|-22.188540383213|-22.188540383213|-22.188540383213|-22.188540383213|-22.371156608654||-22.875772641896|-22.875772641896|-22.875772641896|-22.875772641896||-22.875772641896|-22.875772641896|-22.875772641896|-22.875772641896|-22.875772641896|-22.875772641896|-22.875772641896|-22.875772641896|-22.950858406224|-23.234393171811|-23.234393171811|-23.485437450965|-24.092153295499|-24.286387943248|-24.286387943248|-24.286387943248|-24.318209143723|-24.349614755834|-24.349614755834|-24.349614755834|-24.349614755834|-24.349614755834|-24.349614755834|-24.349614755834|-24.349614755834|-24.349614755834|-24.349614755834|-24.349614755834|-24.349614755834|-24.349614755834|-24.349614755834|-24.349614755834|-24.349614755834||-24.349614755834|-24.349614755834|-24.349614755834|-24.349614755834|-24.349614755834|-24.349614755834|-24.860683909748|-25.084058864925|-25.084058864925|-25.084058864925|-25.084058864925|-25.084058864925|-25.279509765146|-25.291121516225|-25.34291313489|-25.411569895564||-25.550236106067|-25.550236106067|-25.550236106067|-25.550236106067|-25.550236106067|-25.550236106067|-26.05581789563|-26.075908455031|-26.080443551973|-26.080443551973|-26.400793979498|-26.400793979498|-26.400793979498|-26.400793979498|-26.400793979498|-27.406436758938|-27.993263383379|-28.200634374135||-28.200634374135|26.628605039067|26.628605039067|26.628605039067|26.628605039067|26.628605039067|26.628605039067|26.628605039067|26.628605039067|26.628605039067|26.628605039067|26.628605039067|26.628605039067|26.628605039067|26.59844945001|26.247632831859|-28.147601952521|-28.147601952521||-28.147601952521|-28.147601952521|-28.147601952521|-28.147601952521|-28.147601952521|-28.147601952521|-28.147601952521|-28.700113683241|-28.717614520039|-28.717614520039|-28.717614520039|-28.717614520039|-28.717614520039|-28.717614520039|||-28.717614520039||-28.717614520039|-28.717614520039|-28.717614520039|-28.717614520039|-28.717614520039|-28.717614520039|-28.717614520039|-28.717614520039|-28.717614520039|-28.717614520039|-29.172349042855|-29.312275556819|-29.312275556819|-29.312275556819|-29.319880000624|-29.319880000624|-29.319880000624|-29.319880000624|-29.319880000624|-29.319880000624|-29.319880000624|-29.319880000624|-29.319880000624|-29.319880000624|-29.319880000624|-29.319880000624|-29.319880000624|-29.319880000624|-29.464935811527
03399|13830|/equities/hengan-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-26.812360319907|-26.846217407367|-26.846217407367|-26.846217407367|-26.846217407367|-26.964667328294|-26.964667328294|-26.964667328294|-27.263518342371|-27.676567147537|-27.676567147537|-27.919226920224|-27.919226920224|-27.919226920224|-28.171363287079|-28.925756701848|-28.925756701848|-29.436321102597|26.933279942967|26.933279942967|26.933279942967|26.933279942967|26.933279942967|26.933279942967|26.933279942967|26.933279942967|26.933279942967|26.933279942967|26.933279942967||26.933279942967|26.709199533968|26.627912803635|||26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.627912803635|26.622680977699|26.585409174874|26.585409174874|25.961566618763|25.678786299948|25.678786299948|25.626428522804|24.893254189732|24.765150398534|24.765150398534|24.765150398534|24.765150398534|24.765150398534|24.765150398534|24.414056401034|24.271751442754|24.271751442754|24.271751442754|23.876945644842|-26.322142410299|-26.322142410299|-26.322142410299|-26.322142410299||-26.322142410299|-26.322142410299|-26.322142410299|-26.322142410299|-26.322142410299|-26.322142410299|-26.322142410299|-26.322142410299|-26.322142410299|-26.322142410299|-26.322142410299|-26.322142410299|-26.322142410299|-26.744047800723||-26.915608158844|-27.309009807129|-27.37994921357|-27.37994921357|-28.069388735631|-28.088209854606|-28.406343710691|-28.920937498709|-29.206596860511|-29.348996914341|-29.863885265459|-29.863885265459|-30.2154290476|-30.283809056828|-30.451454444009||-30.817983813494|-30.817983813494|-30.817983813494|-30.817983813494||-30.817983813494|-30.817983813494|-30.817983813494|-30.817983813494|-30.817983813494|-30.817983813494|-30.817983813494|-30.961649359828|-31.076832494874|-31.110369587099|-31.250409762236|-31.658789175718|-31.990321709016|-32.075356882258|-32.365625209036|-32.365625209036|-32.365625209036|-32.365625209036|-32.499978722773|-32.499978722773|-32.499978722773|-32.499978722773|-32.499978722773|-32.499978722773|-32.499978722773|-32.499978722773|-32.499978722773|-32.499978722773|-32.499978722773|-32.577754962932|-32.733030670085|-32.733030670085|-32.84225534642||-32.857105693261|-32.857105693261|-33.063711071505|-33.063711071505|-33.343012916263|-33.736680996877|-34.001866884212|-34.410408518027|-35.022674266178|-35.452972720816|-35.956081733388|-35.963686397326|-35.963686397326|-35.963686397326|-35.963686397326|-35.963686397326||-36.293109691664|-36.293109691664|-36.293109691664|-36.293109691664|-36.293109691664|-36.293109691664|-36.293109691664|-36.293109691664|-36.293109691664|-36.293109691664|-36.293109691664|-36.293109691664|-36.293109691664|-36.293109691664|-36.293109691664|-36.609208579211|-36.609208579211|-36.609208579211||-36.609208579211|-36.609208579211|-36.609208579211|-36.609208579211|-36.609208579211|-36.609208579211|-36.609208579211|-36.609208579211|-36.609208579211|-36.609208579211|-36.782455757093|-36.919389898923|-36.919389898923|-36.965872414311|-36.965872414311|-36.965872414311|-36.965872414311|-36.965872414311||-36.965872414311|-36.965872414311|-36.965872414311|-36.965872414311|-36.965872414311|-36.965872414311|-36.965872414311|-36.965872414311|-36.965872414311|-36.965872414311|-36.965872414311|-36.965872414311|-36.965872414311|-36.965872414311|||-36.965872414311||-36.965872414311|-36.965872414311|-36.965872414311|-36.965872414311|-36.965872414311|-36.965872414311|-36.965872414311|-36.965872414311|-36.965872414311|-36.965872414311|-36.965872414311|-36.965872414311|-37.094286055244|-37.094286055244|-37.094286055244|-37.094286055244|-37.174207363832|-37.17967590834|-37.816305632341|-38.009783739235|-38.015994949959|-38.015994949959|-38.015994949959|-38.187215720969|-38.21912862124|-38.72958502573|-38.802318093978|-39.091464887948|-39.195323739635
03400|8543|/equities/hk---china-gas|HANGSENG|-5.8758814478729|-5.8758814478729|-5.8758814478729|-5.8758814478729|-5.8758814478729|-5.8758814478729|-5.8758814478729|-5.8758814478729|-5.8758814478729|-5.8758814478729|-5.8758814478729|-5.8758814478729|-5.8758814478729|-5.8982013491364|-5.915223919415|-5.9570666231043|-5.9570666231043|-6.0261004320341|5.5994135389255|5.5994135389255|5.5994135389255|5.5994135389255|5.5994135389255|5.5994135389255|5.5994135389255|5.5994135389255|5.5994135389255|5.5994135389255|5.5994135389255||5.5976817618395|5.52242430168|5.4894127193008|||5.4894127193008|5.4198884311034|5.4198884311034|5.4198884311034|5.4198884311034|5.4037651025271|5.2258500747124|-5.6239648085351|-5.6239648085351|-5.6239648085351|-5.6239648085351|-5.6239648085351|-5.6239648085351|-5.6239648085351|-5.6239648085351|-5.6239648085351|-5.6511294230408|-5.6511294230408|-5.6982590965448|-5.6982590965448|-5.6982590965448|-5.6982590965448|-5.6982590965448|-5.6982590965448|-5.6982590965448|-5.6982590965448|-5.6982590965448|-5.6982590965448|-5.6982590965448|-5.6982590965448|-5.7002879041232|5.3251601344671|5.3251601344671|5.3251601344671|5.3251601344671|5.3251601344671|5.3251601344671|5.3251601344671|5.3251601344671|5.3251601344671|5.3251601344671|5.3251601344671|5.3251601344671|5.3251601344671||5.3251601344671|5.3251601344671|5.3251601344671|5.3072284049388|5.3072284049388|5.3072284049388|5.3072284049388|-5.6495567968792|-5.6495567968792|-5.6495567968792|-5.6495567968792|-5.6495567968792|-5.6495567968792|-5.7122861473575||-5.7122861473575|-5.7122861473575|-5.7442069681502|-5.8052302634292|-5.8140211888655|-5.8140211888655|-5.8140211888655|-5.8140211888655|-5.8140211888655|-5.8140211888655|-5.8517548268351|-5.8517548268351|-5.8986164403528|-5.9379070150157|-5.978229931913||-6.0196998427557|-6.0502219807491|-6.0949501384875|-6.0949501384875||-6.0949501384875|-6.0949501384875|-6.0949501384875|-6.118833289056|-6.1581480608041|-6.2054296346426|-6.2054296346426|-6.2121439876292|-6.2557154962457|-6.2963505662191|-6.3398343365179|-6.5087044813883|-6.5641162504368|-6.6801290897984|-6.7279254451755|-6.7279254451755|-6.7279254451755|-6.7279254451755|-6.7279254451755|-6.7279254451755|-6.7279254451755|-6.7279254451755|-6.7279254451755|-6.7279254451755|-6.7279254451755|-6.7279254451755|-6.7279254451755|-6.7279254451755|-6.7279254451755|-6.7877138481237|-6.7877138481237|-6.7877138481237|-6.7877138481237||-6.7877138481237|-6.7877138481237|-6.7877138481237|-6.7877138481237|-6.8878565111398|-6.8878565111398|-7.0709517574574|-7.1188352744078|-7.164189715501|-7.164189715501|-7.164189715501|-7.164189715501|-7.164189715501|-7.164189715501|-7.164189715501|-7.2402107663909||-7.2699124757669|-7.2699124757669|-7.2699124757669|-7.2699124757669|-7.2699124757669|-7.2999027243611|-7.3182254092955|-7.3680281922843|-7.4650316553675|-7.5061104197448|-7.5061104197448|-7.5061104197448|-7.5061104197448|-7.5061104197448|-7.5061104197448|-7.5717892535467|7.1767460325597|7.1767460325597||7.1767460325597|7.1767460325597|7.1767460325597|7.1767460325597|7.1767460325597|7.1767460325597|7.1767460325597|7.1767460325597|7.1767460325597|7.1767460325597|7.1767460325597|7.1469400965768|7.0193777971354|6.8520865631199|6.7595406055557|-7.1346150177937|-7.1346150177937|-7.1346150177937||-7.1346150177937|-7.1346150177937|-7.1346150177937|-7.1346150177937|-7.1346150177937|-7.1554506494946|-7.1554506494946|-7.1724534116774|-7.1724534116774|-7.1724534116774|-7.1724534116774|-7.1727257925702|-7.2016543176702|-7.2016543176702|||-7.2016543176702||-7.2062825921433|-7.2703139520637|-7.293092238831|-7.293092238831|-7.293092238831|-7.293092238831|-7.3584359353642|-7.4193732943646|-7.4927418739286|-7.4927418739286|-7.4927418739286|-7.4927418739286|-7.4927418739286|-7.4927418739286|-7.4927418739286|-7.4927418739286|-7.4927418739286|-7.5052687625848|-7.6208542166775|-7.6498378182589|-7.6836267372634|-7.6836267372634|-7.7129184560274|-7.7724566576261|-7.7724566576261|-7.7724566576261|-7.7724566576261|-7.7724566576261|-7.8243962523428
03401|8564|/equities/hkex|HANGSENG/EAFAGROWTH|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-247.04957072418|-251.89947814903|-251.89947814903|-257.9549670745|-265.96580760044|-265.96580760044|-265.96580760044|-265.96580760044|-265.96580760044|-267.78422575044|-268.71186385954|-268.71186385954|-268.71186385954|-268.71186385954|-268.71186385954||-268.71186385954|-268.71186385954|-268.71186385954|||-268.71186385954|-268.71186385954|-268.71186385954|-268.71186385954|-268.71186385954|-268.71186385954|-268.71186385954|-268.71186385954|-268.71186385954|-268.71186385954|-274.8687432166|-275.73193538145|-279.72437824095|-282.98263638643|-296.62515357498|-296.67921098667|-296.67921098667|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-298.3439960784|-300.46981933142|-300.46981933142|-300.46981933142|-300.46981933142|-301.83135956103|-301.83135956103||-301.83135956103|-301.83135956103|-305.32607016124|-305.32607016124|-305.32607016124|-305.32607016124|-305.32607016124|-305.32607016124|-305.32607016124|-305.32607016124|-305.32607016124|-305.32607016124|-305.32607016124|-308.39709175723||-308.39709175723|-308.39709175723|-308.39709175723|-308.39709175723|-308.39709175723|-308.39709175723|-308.39709175723|-309.57455114411|287.01041594727|287.01041594727|287.01041594727|287.01041594727|287.01041594727|287.01041594727|287.01041594727||287.01041594727|287.01041594727|287.01041594727|287.01041594727||287.01041594727|287.01041594727|279.54001965032|-304.0955719747|-304.0955719747|-304.0955719747|-304.0955719747|-305.42842619042|-309.65379907931|-316.07506394491|-316.07506394491|-321.15005477386|-325.96674753247|304.32580276688|304.32580276688|304.32580276688|304.32580276688|304.32580276688|304.32580276688|304.32580276688|304.32580276688|304.32580276688|304.32580276688|304.32580276688|288.98421919301|287.69358468006|283.04841555434|282.34655494511|-305.14345402604|-305.14345402604|-305.14345402604|-305.14345402604|-305.14345402604||-305.14345402604|-305.14345402604|-305.14345402604|-305.14345402604|-305.14345402604|-305.14345402604|-311.65939336227|-315.09442481918|-315.09442481918|-315.09442481918|-315.09442481918|-317.06412488427|-317.06412488427|-317.06412488427|-317.06412488427|298.96452607845||298.96452607845|298.96452607845|298.96452607845|298.96452607845|294.90805375986|294.90805375986|290.58673453787|289.774143383|288.84905600227|287.15561749804|287.15561749804|-306.07840390872|-306.07840390872|-306.07840390872|-306.07840390872|-306.07840390872|-308.87600332577|-315.5955734924||-316.4395294935|-322.78835220144|-323.73902777681|-323.73902777681|-323.73902777681|-326.86558743593|-329.12843896147|-332.97083739353|-332.97083739353|-332.97083739353|-334.54547118053|-334.54547118053|-340.48386466619|-342.28206642597|-342.61268764946|-342.61268764946|-342.61268764946|-348.96597312634||-348.96597312634|324.34279766529|324.34279766529|324.34279766529|324.34279766529|324.34279766529|324.34279766529|324.34279766529|324.34279766529|324.34279766529|324.34279766529|324.34279766529|324.34279766529|324.34279766529|||322.83223145137||322.83223145137|322.83223145137|322.83223145137|-343.93959335734|-343.93959335734|-343.93959335734|-343.93959335734|-343.93959335734|-343.93959335734|-343.93959335734|-343.93959335734|-343.93959335734|-343.93959335734|-343.93959335734|-343.93959335734|-343.93959335734|-343.93959335734|-343.93959335734|-343.93959335734|-343.93959335734|-343.93959335734|-343.93959335734|-343.93959335734|-343.93959335734|-343.93959335734|-343.93959335734|-343.93959335734|-347.86622094501|-351.59903756322
03402|8545|/equities/hsbc-holdings?cid=8545|HANGSENG|59.636060433368|59.636060433368|59.636060433368|58.797255347036|58.797255347036|58.797255347036|58.797255347036|58.797255347036|58.608651223328|58.608651223328|-61.340007025416|-61.340007025416|-61.340007025416|-61.340007025416|-61.340007025416|-61.340007025416|-61.340007025416|-61.340007025416|-62.288896143895|-63.718217598577|61.262743389771|61.262743389771|61.262743389771|61.262743389771|60.886091459133|60.886091459133|60.886091459133|60.886091459133|60.886091459133||60.886091459133|60.881767313058|60.138075555226|||59.333973686851|59.097826968804|59.097826968804|59.097826968804|59.097826968804|59.097826968804|58.867028566615|58.393919146079|58.251577973386|58.007310046112|57.624787795716|57.572892860247|57.572892860247|57.572892860247|57.572892860247|57.48736513749|57.48736513749|57.48736513749|57.48736513749|57.48736513749|57.48736513749|57.48736513749|57.48736513749|57.48736513749|57.205406598418|56.724268488641|56.724268488641|56.5908529014|-59.620706995886|-59.620706995886|-59.620706995886|-59.620706995886|-59.620706995886|-59.620706995886|-59.620706995886|-59.620706995886|-59.620706995886|-59.620706995886|-59.620706995886|-60.982039574463|-60.982039574463|-60.982039574463|-61.58585158552|-61.58585158552||-62.734280387177|-63.693643772617|61.064764393941|61.064764393941|61.064764393941|61.064764393941|61.064764393941|60.549740249995|59.830264867548|59.80862894456|59.58607329346|59.58607329346|59.58607329346|59.58607329346||59.58607329346|58.968831946749|58.968831946749|58.968831946749|58.968831946749|58.862590500932|58.482207400834|58.482207400834|58.298264307952|58.298264307952|58.298264307952|-60.001538659852|-60.001538659852|-60.001538659852|-60.001538659852||-60.001538659852|-60.496154787056|-60.606838228429|-61.27596866812||-61.27596866812|-61.27596866812|-61.27596866812|-61.27596866812|-61.27596866812|-61.389775784978|-61.389775784978|-61.684907882018|-61.684907882018|-62.338785984564|-62.395873867194|-63.067636952047|-64.586263534365|-64.937514275244|-65.680573536214|-65.745081240664|-66.305040340941|-66.305040340941|-66.305040340941|-66.305040340941|-66.305040340941|63.476491409416|63.476491409416|63.075226254091|63.075226254091|63.075226254091|62.778029595067|62.528371557317|62.254162699011|62.254162699011|61.610178318319|61.219644059403|60.802380126564||60.65264611095|60.050986596498|60.050986596498|60.050986596498|60.050986596498|60.050986596498|60.050986596498|60.050986596498|60.050986596498|59.523317677614|59.372803816066|59.372803816066|59.372803816066|59.372803816066|59.372803816066|59.372803816066||59.372803816066|59.372803816066|59.150338421117|58.755932341958|58.189923086591|57.813441024652|57.813441024652|57.813441024652|57.720491129414|57.656100915821|57.129000000326|57.051899315615|57.051899315615|57.051899315615|57.051899315615|57.051899315615|57.051899315615|57.051899315615||57.051899315615|57.051899315615|57.051899315615|56.868777780289|56.668332458134|56.668332458134|56.668332458134|56.668332458134|56.435790938035|56.435790938035|56.435790938035|56.435790938035|56.414766861218|56.02474188939|55.276535212445|55.276535212445|54.987815631151|54.164241327975||53.901348873407|53.901348873407|53.901348873407|53.901348873407|53.901348873407|53.901348873407|53.901348873407|53.901348873407|53.901348873407|53.901348873407|-56.089097048195|-56.089097048195|-56.089097048195|-56.089097048195|||-56.089097048195||-56.089097048195|-56.089097048195|-56.089097048195|-56.089097048195|-56.089097048195|-56.089097048195|-56.089097048195|-56.089097048195|-56.089097048195|-56.089097048195|-56.089097048195|-56.089097048195|-57.560107577015|-57.768425122113|-57.768425122113|-57.768425122113|-59.414917141432|-60.230466372695|57.695966364376|57.695966364376|57.695966364376|57.695966364376|57.695966364376|57.695966364376|57.695966364376|57.695966364376|57.695966364376|57.695966364376|57.695966364376
03403|8577|/equities/icbc|HANGSENG/MSCI_EEM|3.6513589666571|3.6513589666571|3.6513589666571|3.6042878413958|3.5892282296349|3.5892282296349|3.5892282296349|3.5892282296349|3.5892282296349|3.5892282296349|3.5719202016382|3.4943558346991|-3.7723381995125|-3.7723381995125|-3.7723381995125|-3.7723381995125|-3.7723381995125|-3.8098203340023|3.5897369460831|3.5897369460831|3.5897369460831|3.5897369460831|3.5897369460831|3.5897369460831|3.5897369460831|3.5897369460831|3.5897369460831|3.5897369460831|3.5897369460831||3.5897369460831|-3.8050811822032|-3.8050811822032|||-3.8050811822032|-3.8050811822032|-3.8050811822032|-3.8050811822032|-3.8050811822032|-3.8050811822032|-3.8050811822032|-3.8050811822032|-3.8050811822032|-3.8050811822032|-3.8444829230954|-3.8444829230954|-3.8622031747688|-3.8957812189381|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698|3.6553855863698||3.6553855863698|3.6553855863698|3.6553855863698|3.6359840595598|3.6306710498153|3.6306710498153|3.6306710498153|3.5878071867765|3.5878071867765|3.5878071867765|3.5878071867765|3.5878071867765|3.5878071867765|3.5878071867765||3.5878071867765|3.5878071867765|3.5878071867765|3.5878071867765|3.5878071867765|3.5878071867765|3.5878071867765|3.5878071867765|3.579248492193|3.579248492193|3.579248492193|3.5402761215101|3.5025290376754|3.4955878000361|3.4906638984452||3.4906638984452|3.4536591111596|3.4536591111596|3.4318433270383||-3.6161142377429|-3.6161142377429|-3.6161142377429|-3.6161142377429|-3.6161142377429|-3.6161142377429|-3.6161142377429|-3.6161142377429|-3.6161142377429|-3.6471162789609|-3.6471162789609|-3.6840181211129|-3.7272423350696|-3.747491488179|-3.8038794037594|-3.8418263767106|-3.8418263767106|-3.8622333479779|-3.8622333479779|-3.8622333479779|-3.8622333479779|-3.8622333479779|-3.8622333479779|-3.8622333479779|-3.8622333479779|-3.8622333479779|-3.8622333479779|-3.8622333479779|-3.8622333479779|-3.8622333479779|-3.8622333479779|-3.8622333479779|-3.8919260714735||-3.9168222581267|-3.9168222581267|-3.9198024576372|-3.9292248957098|-3.9469164866806|-3.9810182406506|-4.0672424848434|-4.3529720908051|-4.3529720908051|-4.3529720908051|-4.3529720908051|-4.3529720908051|-4.3529720908051|-4.3529720908051|-4.3529720908051|-4.3910798900266||-4.4054073454593|-4.4054073454593|-4.4384396627898|-4.4384396627898|-4.4384396627898|-4.4774368936474|-4.4774368936474|-4.4774368936474|-4.4774368936474|-4.4774368936474|-4.4774368936474|-4.4774368936474|-4.4774368936474|-4.4774368936474|-4.4774368936474|-4.5038189815873|-4.556465511785|-4.6027392869371||-4.6091545163678|4.2667161318614|4.2667161318614|4.2667161318614|4.2667161318614|4.2667161318614|4.2667161318614|4.2667161318614|4.2667161318614|4.2667161318614|4.2667161318614|4.2667161318614|4.2667161318614|4.2191288838733|4.1223654625536|4.0640379493089|4.0640379493089|4.0640379493089||4.0640379493089|4.0640379493089|4.0640379493089|4.0640379493089|4.0640379493089|4.0640379493089|4.0640379493089|4.0640379493089|4.0605977712573|4.0434418716366|4.0047991152622|4.0047991152622|4.0047991152622|4.0047991152622|||4.0047991152622||4.0047991152622|4.0047991152622|4.0047991152622|4.0047991152622|4.0031102626431|3.9745250439284|3.9745250439284|3.9745250439284|3.9745250439284|3.9745250439284|3.9745250439284|3.9745250439284|3.9745250439284|3.9361152086112|3.9361152086112|3.9361152086112|3.9361152086112|3.9361152086112|3.9361152086112|3.9361152086112|3.9361152086112|-4.1517071717183|-4.1517071717183|-4.1517071717183|-4.1517071717183|-4.1517071717183|-4.1517071717183|-4.1930080644732|-4.2103963635088
03404|50066|/equities/li-ning|HANGSENG/MSCI_EEM/EMCONSGROWTH|15.865056301821|15.865056301821|15.865056301821|15.473395534874|-18.281062582654|-18.281062582654|-18.281062582654|-18.281062582654|-18.281062582654|-18.281062582654|-18.281062582654|-18.281062582654|-18.281062582654|-18.281062582654|-18.305624992232|-18.719583598089|-19.018426461696|-19.538251501189|-20.176945586851|-20.365410640175|-20.365410640175|-20.365410640175|-20.365410640175|-20.887123136978|-21.392358600278|-21.861510289134|-22.006121755111|-22.035058218263|-22.035058218263||-22.035058218263|-22.035058218263|-22.035058218263|||-22.035058218263|-22.035058218263|-22.035058218263|-22.035058218263|-22.095620056018|-22.634156373446|-22.634156373446|-22.634156373446|-22.954760390673|-22.954760390673|-24.402364492467|-24.402364492467|-24.402364492467|-24.402364492467|-24.713737964687|-25.127042295589|-25.127042295589|-25.127042295589|-25.593934803157|-26.162706036202|-26.60300662212|-27.003341009136|-27.126106704807|-27.126106704807|-27.126106704807|-27.126106704807|-28.323451639916|-28.366914815993|-28.366914815993|-28.702128166723|-29.305143297566|-29.688934880272|-29.688934880272|-29.688934880272|-29.688934880272|-29.688934880272|-29.688934880272|-29.688934880272|-29.688934880272|-30.28479609197|-30.28479609197|-31.208106090688|-34.510933890341|-34.510933890341||-34.909369908437|-35.333031423739|-35.333031423739|-35.333031423739|-35.333031423739|-35.333031423739|-35.333031423739|-35.333031423739|-35.333031423739|-35.333031423739|-35.333031423739|-35.356211542411|-35.356211542411|-35.922305155906||-35.922305155906|-35.922305155906|-36.555339549551|-37.411488981787|-38.371098487183|-38.462332584907|-38.647035866368|-39.913373820636|-40.075972098613|-41.03719236509|-41.14128593329|-41.14128593329|-42.294732763327|-42.294732763327|-42.294732763327||-42.421983999733|-42.421983999733|-42.421983999733|-42.421983999733||-42.421983999733|-42.421983999733|-42.421983999733|-42.421983999733|-42.421983999733|-42.421983999733|-42.421983999733|-43.838317335451|-44.498130415108|-45.828476797901|-45.833921487639|-45.833921487639|-47.309914332308|-48.127681447044|41.976849769257|41.976849769257|41.976849769257|41.976849769257|41.976849769257|41.976849769257|41.976849769257|41.976849769257|41.976849769257|41.976849769257|38.549274681567|-44.737549417251|-44.737549417251|-44.737549417251|-44.737549417251|-45.530352030916|-45.530352030916|-45.530352030916|-46.287531949944||-46.287531949944|-46.287531949944|-46.287531949944|-46.287531949944|-46.287531949944|-46.287531949944|-47.455590250168|-49.033989166853|-49.281878337445|-49.281878337445|-49.281878337445|-49.62997430268|-49.62997430268|-49.62997430268|-49.62997430268|42.829682184298||42.829682184298|42.829682184298|42.829682184298|42.829682184298|41.088535760331|-48.162354333839|-48.162354333839|-48.162354333839|-48.162354333839|-48.162354333839|-48.162354333839|-48.162354333839|-48.162354333839|-48.162354333839|-48.162354333839|-48.241506002171|-49.140563114731|-50.37840367274||-51.76766968785|-53.639077939571|-53.762213257688|-53.762213257688|-53.762213257688|-54.274679532468|-55.091313431462|-56.60701441522|-57.100325675604|-57.100325675604|-57.85869354208|-58.251326920806|-60.373695773349|-61.254026667386|-61.254026667386|-61.254026667386|-61.254026667386|-63.182251895036||-63.422532779893|-63.422532779893|-63.913923191716|-64.327999422383|-64.327999422383|-64.327999422383|-64.327999422383|-64.489512402739|-64.489512402739|-64.489512402739|-64.489512402739|-64.489512402739|-64.489512402739|-64.489512402739|||-64.489512402739||-64.489512402739|-64.489512402739|-64.489512402739|-64.489512402739|-64.489512402739|-64.489512402739|-64.489512402739|-64.489512402739|-64.489512402739|-64.489512402739|-64.489512402739|-64.489512402739|-69.355015815327|-71.78405792565|-71.78405792565|-71.78405792565|-71.78405792565|-71.78405792565|-73.196174964318|-74.481863614596|-74.778315195527|-74.778315195527|-74.778315195527|-74.778315195527|-74.778315195527|-74.778315195527|-74.778315195527|-74.895348267519|-76.105937857057
03405|49988|/equities/link-reit|HANGSENG/EAFAVALUE|-40.961859531057|-41.793732557973|-42.051759178819|-42.051759178819|-42.051759178819|-42.051759178819|-42.051759178819|-42.146399638589|-42.19044467866|-42.255613997323|-42.255613997323|-42.255613997323|-42.255613997323|-42.255613997323|-42.761793669443|-43.257460486718|-43.257460486718|-43.908290955566|40.789822654985|40.789822654985|40.789822654985|40.789822654985|40.789822654985|40.789822654985|40.789822654985|40.789822654985|40.789822654985|40.789822654985|40.789822654985||40.702579583352|40.533422352677|40.320467288633|||40.139407589854|39.566011273002|39.440011381148|38.755567523108|38.536741438029|38.096379587515|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.241798224459|37.068664566687|36.608905293624|36.608905293624|36.608905293624|36.608905293624|36.608905293624|36.608905293624|36.608905293624|36.204338367427|34.374266632889|-37.952419746441|-37.952419746441|-37.952419746441|-37.952419746441|-37.952419746441|-37.952419746441|-37.952419746441||-38.0665782166|-38.979529402044|-39.348391895867|-39.348391895867|-39.348391895867|-39.348391895867|-39.348391895867|-39.348391895867|-39.348391895867|-39.348391895867|-39.348391895867|-39.348391895867|-39.348391895867|-39.348391895867||-39.348391895867|-39.348391895867|-39.353768646029|-39.66530027578|-39.891358918419|-39.891358918419|-39.891358918419|-39.963095734725|-39.963095734725|-40.205772353227|-40.205772353227|-40.205772353227|-40.205772353227|-40.205772353227|-40.205772353227||-40.205772353227|-40.205772353227|-40.205772353227|-40.205772353227||-40.205772353227|-40.205772353227|-40.205772353227|-40.205772353227|-40.205772353227|-40.205772353227|-40.205772353227|-40.606413471494|-41.329889092253|-41.329889092253|-41.329889092253|-41.329889092253|-41.329889092253|-41.447101153054|-42.749556582413|-43.188395863597|-43.762105497855|-44.441228797191|41.922137327976|41.922137327976|41.922137327976|41.922137327976|41.922137327976|41.922137327976|41.922137327976|41.921819973861|-44.678516452791|-44.678516452791|-44.678516452791|-44.678516452791|-44.678516452791|-44.678516452791|-44.678516452791||-44.678516452791|-44.678516452791|-44.678516452791|-44.678516452791|-44.712239655391|-45.199710219586|-45.985791464077|-46.525044128035|-46.525044128035|-46.525044128035|-46.525044128035|-46.791715062034|-46.846348882132|-46.887611522071|-47.083454703614|-47.753839492052||-48.61815622035|-49.01630442472|-49.01630442472|-49.01630442472|-49.01630442472|-49.425051136248|-49.425051136248|-49.425051136248|-49.425051136248|-49.425051136248|-49.425051136248|-49.425051136248|-49.425051136248|-49.425051136248|-49.425051136248|-49.425051136248|-50.105610974887|-50.606234586083||-51.129150430188|-51.593500181288|-51.895553425783|-52.376858395505|49.469377902419|49.469377902419|49.469377902419|49.469377902419|49.469377902419|49.469377902419|49.469377902419|49.469377902419|49.469377902419|49.469377902419|48.985421290299|48.732910086216|48.732910086216|48.732910086216||48.732910086216|48.732910086216|48.732910086216|48.732910086216|48.732910086216|48.732910086216|48.732910086216|48.732910086216|48.732910086216|48.314580966727|48.314580966727|48.314580966727|48.314580966727|-51.453005917131|||-51.453005917131||-51.453005917131|-51.453005917131|-51.453005917131|-51.453005917131|-51.453005917131|-51.453005917131|-51.453005917131|-51.453005917131|-51.453005917131|-51.453005917131|-51.453005917131|-51.453005917131|-51.453005917131|-51.453005917131|-51.453005917131|-51.453005917131|-51.453005917131|-51.453005917131|-52.092227864331|-52.84136382746|-54.095961376553|-54.459399749312|-54.979889076587|-55.254169408217|-55.254169408217|-55.254169408217|-55.254169408217|-55.254169408217|-55.828198323544
03406|49991|/equities/longfor-ppt|HANGSENG/MSCI_EEM|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.155392654653|-10.517658825181|-10.606287288955|-10.885874907497|-11.4881940598|-11.757993300172|-12.135548414358|-12.443943038659|-12.764381001477|-13.0204234367|-13.078247892127|-13.17027580657|-13.280306311872|-13.473673684096|-13.968065050751||-13.968065050751|-13.968065050751|-13.968065050751|||-13.968065050751|-13.968065050751|-13.968065050751|-13.968065050751|-13.968065050751|-13.968065050751|-13.968065050751|-13.968065050751|-13.968065050751|-13.968065050751|-14.45785011573|-14.576499984478|-15.101666712998|-15.374074432848|13.249051891611|13.249051891611|13.249051891611|13.249051891611|13.249051891611|13.249051891611|13.249051891611|12.474501542301|12.255928132822|12.255928132822|11.407697675283|11.292713721662|11.292713721662|11.241903764306|-13.007295053783|-13.007295053783|-13.007295053783|-13.007295053783|-13.007295053783|-13.007295053783|-13.007295053783|-13.007295053783|-13.007295053783|-13.007295053783|-13.032620074549|-13.032620074549|-13.032620074549|-13.032620074549|-13.370395133278|-13.370395133278||-13.450364386326|-13.450364386326|-13.775960166461|-14.129956041449|-14.176617819594|-14.722908451079|-15.171250296221|-15.171250296221|-15.171250296221|-15.171250296221|-15.171250296221|-15.171250296221|-15.336944527743|-15.796823982509||-15.796823982509|-15.796823982509|-16.314248778325|-16.544720572346|-17.22524485998|-17.42249462795|-17.764993537265|-17.997770588484|-18.443078616026|-18.820087118019|-19.303779306726|-19.303779306726|-19.303779306726|-19.303779306726|-19.303779306726||-19.303779306726|-19.303779306726|-19.303779306726|-19.303779306726||-19.303779306726|-19.303779306726|-19.303779306726|-19.303779306726|-19.303779306726|-19.303779306726|-19.410866091335|-19.760962881076|-19.949958975036|-20.861066269565|-20.877273960568|-20.877273960568|-20.877273960568|-20.877273960568|-21.540303993731|17.561014327218|17.561014327218|17.561014327218|17.561014327218|17.561014327218|17.561014327218|17.561014327218|17.561014327218|17.561014327218|16.098903718712|15.11322621849|15.014697281816|14.631884698844|-18.303460937103|-18.550701193795|-18.550701193795|-18.550701193795|-19.180779462374||-19.823291649757|-19.823291649757|-19.823291649757|-20.070977193262|-20.070977193262|17.007042494004|17.007042494004|17.007042494004|17.007042494004|17.007042494004|17.007042494004|17.007042494004|17.007042494004|17.007042494004|17.007042494004|17.007042494004||17.007042494004|17.007042494004|17.007042494004|16.976158873445|16.522955011666|15.995505729582|15.600927108145|15.600927108145|15.600927108145|15.105474412018|14.8194164033|14.398239850475|-17.428284778579|-17.428284778579|-17.428284778579|-17.87142704856|-18.161585796007|-18.695661288878||-18.695661288878|-19.815179646436|-20.523278037466|-20.523278037466|-20.523278037466|-21.119197094615|-22.275219506881|-22.793202954421|-22.793202954421|-22.793202954421|-23.431336276939|-23.851682969594|-23.851682969594|-23.851682969594|-23.851682969594|-23.851682969594|-23.851682969594|21.04037019184||21.04037019184|21.04037019184|21.04037019184|21.04037019184|21.04037019184|21.04037019184|21.04037019184|21.04037019184|21.04037019184|21.04037019184|20.997634796862|20.268066894572|-24.580775530173|-24.580775530173|||-24.580775530173||-24.580775530173|-24.580775530173|-24.580775530173|-24.580775530173|-24.580775530173|-24.580775530173|-24.580775530173|-24.580775530173|-24.580775530173|-24.580775530173|-24.580775530173|-24.580775530173|-24.580775530173|-24.580775530173|-24.580775530173|-24.580775530173|-25.101417310849|-25.526574832218|-26.332305835372|-26.703419263007|-26.703419263007|-26.703419263007|-26.703419263007|-26.703419263007|-26.703419263007|-26.703419263007|23.450659882908|23.450659882908|23.450659882908
03407|1096030|/equities/meituan-dianping|HANGSENG/MSCI_EEM/EMCONSGROWTH|-74.347026731509|-74.347026731509|-74.347026731509|-74.347026731509|-74.347026731509|-74.347026731509|-74.347026731509|-74.347026731509|-76.543917658084|-77.867499760556|-77.867499760556|-77.867499760556|-77.867499760556|-77.867499760556|-77.867499760556|-81.033331795718|-81.420367051259|-82.053183238921|-82.55290148091|-82.55290148091|-82.55290148091|-82.55290148091|-82.55290148091|-84.289337182836|-86.860374478053|-88.401078340388|-88.401078340388|-89.565087553502|-89.569580962612||-89.569580962612|-89.569580962612|-89.569580962612|||-90.577315995377|-90.760903779314|-91.034339736619|-91.990930582327|-94.999697726181|-94.999697726181|-94.999697726181|-95.149664818369|-96.669073037663|-96.862856896232|-98.217720635523|-98.217720635523|-98.726198918277|-98.726198918277|-101.85133611566|-103.00425955329|-105.15473521058|-108.56359272868|-117.6317683422|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268|-117.94302212268||-119.31447089016|-120.18984305333|-120.18984305333|-120.18984305333|-120.18984305333|-120.18984305333|-120.18984305333|-120.18984305333|-120.18984305333|-120.18984305333|-120.18984305333|-120.18984305333|-121.13871179103|-123.19301208389||-124.78705398992|-124.78705398992|-127.84672156921|-128.97650385005|-128.97650385005|-128.97650385005|-128.97650385005|-132.47944948522|-133.43827610377|-135.53697353341|-136.62897745741|-136.62897745741|-138.1488599421|-139.33762334468|-140.10291474265||-141.57169123437|-141.57169123437|-141.57169123437|-141.57169123437||-141.57169123437|-141.57169123437|-141.57169123437|-141.57169123437|-141.57169123437|-141.57169123437|-141.57169123437|-141.57169123437|-141.57169123437|-145.52410561008|-145.89395349314|-145.89395349314|133.60714225441|133.60714225441|133.60714225441|133.60714225441|133.60714225441|133.60714225441|133.60714225441|133.60714225441|133.60714225441|133.60714225441|133.60714225441|133.60714225441|124.32460487849|124.28845223858|121.15405787726|121.15405787726|121.15405787726|121.15405787726|121.15405787726|121.15405787726|121.15405787726||121.15405787726|120.44339899773|-132.67843226481|-132.67843226481|-132.67843226481|-132.67843226481|-135.77048003992|-137.00526140992|-137.00526140992|-137.00526140992|-137.00526140992|122.9480195906|122.9480195906|122.9480195906|122.9480195906|122.9480195906||122.9480195906|122.9480195906|122.9480195906|122.9480195906|117.75335289662|-128.27388510947|-128.27388510947|-128.27388510947|-128.27388510947|-128.27388510947|-128.27388510947|-128.27388510947|-128.27388510947|-128.27388510947|-128.27388510947|-128.27388510947|-131.75987090274|-137.40541499637||-141.50046500655|126.81093799708|126.81093799708|126.81093799708|126.81093799708|126.81093799708|126.81093799708|126.81093799708|126.81093799708|126.81093799708|126.81093799708|126.81093799708|126.81093799708|126.81093799708|126.81093799708|126.81093799708|126.81093799708|126.81093799708||126.81093799708|126.81093799708|126.81093799708|126.81093799708|126.81093799708|126.81093799708|126.81093799708|126.81093799708|126.81093799708|126.81093799708|126.81093799708|126.81093799708|126.81093799708|126.81093799708|||126.81093799708||126.81093799708|126.81093799708|126.81093799708|-143.26830607126|-143.26830607126|-143.26830607126|-143.26830607126|-143.26830607126|-143.26830607126|-143.26830607126|-143.26830607126|-143.26830607126|-143.26830607126|-143.26830607126|-143.26830607126|-143.26830607126|-143.26830607126|-143.26830607126|-148.7425623014|-152.52507295371|-155.25976949098|-155.25976949098|-155.25976949098|-155.25976949098|-155.25976949098|-155.25976949098|-155.25976949098|-155.72752216528|-160.55835033202
03408|8555|/equities/mtr-corporation|HANGSENG/EAFAVALUE|-27.340450283801|-27.340450283801|-27.340450283801|-27.340450283801|-27.340450283801|-27.340450283801|-27.340450283801|-27.514389988356|-27.774601644028|-27.774601644028|-27.774601644028|-27.774601644028|-27.774601644028|-27.774601644028|-27.774601644028|-27.841224027728|-27.923583164319|-28.365091896173|-29.133434613675|-29.331594714555|-29.531130632954|-29.531130632954|-29.531130632954|-29.895701021174|-30.061889853985|-30.282655520473|-30.327950790231|28.256542514498|28.256542514498||28.212824846567|27.933735066065|-29.851259946073|||-29.851259946073|-29.851259946073|-29.851259946073|-29.851259946073|-29.851259946073|-29.851259946073|-29.851259946073|-29.851259946073|-29.851259946073|-29.851259946073|-29.851259946073|-29.851259946073|-29.851259946073|-29.85417657345|-29.973366837068|-29.973366837068|-29.987073903132|-30.455082898723|-30.876431976293|-30.876431976293|-30.876431976293|-30.876431976293|-30.876431976293|-30.876431976293|-30.876431976293|-30.876431976293|-30.876431976293|-30.876431976293|-30.876431976293|-30.876431976293|-30.890479867695|-31.090617899804|-31.090617899804|-31.090617899804|-31.090617899804|-31.090617899804|-31.090617899804|-31.090617899804|-31.090617899804|-31.090617899804|-31.090617899804|-31.090617899804|-31.667795888171|-31.667795888171||-31.667795888171|-31.667795888171|-31.667795888171|-31.667795888171|-31.667795888171|-31.667795888171|-31.667795888171|-31.667795888171|-31.667795888171|-31.667795888171|-31.667795888171|-31.667795888171|-31.667795888171|-31.844212882109||-31.844212882109|-31.844212882109|-31.844212882109|-31.876902439404|-32.199335153686|-32.210372562527|-32.417079734934|-32.600727441233|-32.600727441233|-32.600727441233|-32.740808555282|-32.740808555282|-32.740808555282|-32.740808555282|-33.434232151946||-33.838867673708|-33.838867673708|-33.877295397552|-33.877295397552||-33.877295397552|-33.877295397552|-33.877295397552|-33.877295397552|-33.877295397552|-33.987402349382|-33.987402349382|-34.280447436339|-34.347719670409|-34.841908879935|-35.093790102733|-35.565319962781|-36.039245335571|-36.440828235406|-36.509838877001|-36.509838877001|-36.509838877001|-36.509838877001|-36.509838877001|-36.509838877001|-36.509838877001|-36.509838877001|-36.509838877001|-36.509838877001|-36.509838877001|-36.509838877001|-36.509838877001|-36.509838877001|-36.509838877001|-36.509838877001|-36.509838877001|-36.509838877001|-36.509838877001||-36.509838877001|-36.509838877001|-36.509838877001|-36.509838877001|-36.674822712252|-36.755357000905|-37.133731442113|-37.495812501532|-37.570346079515|-37.821650886386|-37.821650886386|-37.821650886386|-37.821650886386|-37.821650886386|-37.904612435069|-37.985680992036||-38.070455307013|-38.070455307013|-38.070455307013|-38.070455307013|-38.070455307013|-38.070455307013|-38.070455307013|-38.070455307013|-38.070455307013|-38.070455307013|-38.070455307013|-38.070455307013|-38.070455307013|-38.070455307013|-38.070455307013|-38.070455307013|-38.43939478557|-39.18265960129||-39.944622118295|38.164398263283|38.164398263283|38.164398263283|38.164398263283|38.164398263283|38.164398263283|38.164398263283|38.164398263283|38.164398263283|38.164398263283|38.164398263283|38.164398263283|38.164398263283|38.164398263283|-39.729501303532|-39.729501303532|-39.729501303532||-39.729501303532|-39.729501303532|-39.729501303532|-39.729501303532|-39.729501303532|-39.729501303532|-39.729501303532|-39.729501303532|-39.729501303532|-39.729501303532|-39.729501303532|-39.729501303532|-39.729501303532|-39.729501303532|||-39.729501303532||-39.729501303532|-39.729501303532|-39.729501303532|-39.729501303532|-39.729501303532|-39.735556876768|-39.97284199144|-40.000380371958|-40.156694064697|-40.156694064697|-40.156694064697|-40.156694064697|-40.599004292881|-40.599004292881|-41.123893658757|-41.490117294614|-41.490117294614|-41.490117294614|-41.490117294614|-41.490117294614|-41.490117294614|-41.490117294614|-41.490117294614|-41.490117294614|-41.490117294614|-41.490117294614|-41.490117294614|-41.733462473887|-41.926071110851
03409|8552|/equities/new-world-dev|HANGSENG/EAFAVALUE|-10.676957110704|-10.772348258477|-10.772348258477|-10.772348258477|-10.78705405922|-11.064510695376|-11.064510695376|-11.092234258561|-11.372482755348|-11.415442955196|-11.415442955196|-11.415442955196|-11.415442955196|-11.415442955196|-11.415442955196|-11.477583699388|-11.477583699388|-11.562871090751|-11.989857055722|-11.990963251464|-11.990963251464|-11.990963251464|-11.990963251464|-12.122181131964|-12.195756968001|-12.470840939922|-12.499495064085|-12.499495064085|-12.499495064085||-12.499495064085|-12.499495064085|-12.499495064085|||-12.499495064085|-12.499495064085|-12.499495064085|-12.499495064085|-12.499495064085|-12.499495064085|-12.499495064085|-12.499495064085|-12.499495064085|-12.499495064085|-12.499495064085|-12.499495064085|-12.499495064085|-12.499495064085|-13.046105900148|-13.221228748272|-13.576920780551|-13.947690099491|-14.119655867432|-14.58739537223|-14.988217131118|-15.263574246809|14.716204308378|14.716204308378|-15.649652212611|-15.649652212611|-15.649652212611|-15.649652212611|-15.649652212611|-15.649652212611|-15.649652212611|-15.649652212611|-15.649652212611|-15.649652212611|-15.649652212611|-15.649652212611|-15.649652212611|-15.649652212611|-15.649652212611|-15.649652212611|-15.649652212611|-15.649652212611|-15.797189347804|-15.797189347804||-15.797189347804|-15.797189347804|-15.797189347804|-15.797189347804|-15.797189347804|-15.797189347804|-15.797189347804|-15.797189347804|-15.797189347804|-15.797189347804|-15.797189347804|-15.797189347804|-15.797189347804|-15.797189347804||-15.797189347804|-15.797189347804|-15.797189347804|-16.083543690112|-16.456159547597|-16.552399745285|-16.698221540782|-16.993579864869|-16.998422464143|-17.294913539634|-17.596570555088|-17.686189350946|-17.734678615591|-17.734678615591|-18.008279836973||-18.008279836973|-18.008279836973|-18.008279836973|-18.008279836973||-18.008279836973|-18.008279836973|-18.008279836973|-18.008279836973|-18.197201115713|-18.197201115713|-18.197201115713|-18.225778746192|-18.247531757956|-18.329918406961|-18.329918406961|-18.329918406961|-18.532132279606|-18.692369818391|-18.839204336474|-18.839204336474|-18.839204336474|-18.989115425027|-19.362350247609|-19.478895105681|-19.478895105681|-19.478895105681|-19.478895105681|-19.478895105681|-19.478895105681|-19.478895105681|-19.478895105681|-19.478895105681|-19.478895105681|-19.478895105681|-19.478895105681|-19.478895105681|-19.962106084119||-19.96690956851|-19.96690956851|-19.96690956851|-19.971121950162|-19.971121950162|-20.237913523794|18.785043607496|18.785043607496|18.785043607496|18.785043607496|18.785043607496|18.785043607496|18.785043607496|18.785043607496|18.785043607496|18.785043607496||18.785043607496|18.785043607496|18.785043607496|18.785043607496|18.636159669848|18.558159877601|18.558159877601|18.401844821311|18.304271947385|18.210856820743|-19.932553822727|-19.932553822727|-19.932553822727|-19.932553822727|-19.932553822727|-20.252836923832|-20.474262799415|-20.640292050213||-20.670324936808|-20.863693916467|-20.99188382059|-21.060225909503|-21.060225909503|-21.193583958184|-21.376204482753|-21.52918304377|-21.52918304377|-21.52918304377|-21.52918304377|-21.52918304377|-21.52918304377|-21.52918304377|-21.52918304377|-21.52918304377|-21.52918304377|-21.52918304377||-21.52918304377|-21.52918304377|-21.52918304377|-21.52918304377|-21.57131527721|-21.865349333144|-22.0087213965|-22.351358145668|-22.604528388649|-22.604528388649|-22.604528388649|-22.604528388649|-22.604528388649|-22.604528388649|||-22.604528388649||-22.604528388649|-22.604528388649|-22.604528388649|-22.604528388649|-22.604528388649|-22.604528388649|-22.604528388649|-22.604528388649|-22.604528388649|-22.604528388649|-22.604528388649|-22.604528388649|-22.604528388649|-22.604528388649|-22.604528388649|-22.604528388649|-22.604528388649|-22.604528388649|-22.604528388649|-22.604528388649|-22.604528388649|-22.604528388649|-22.604528388649|-22.604528388649|-22.604528388649|-22.604528388649|-22.604528388649|-22.604528388649|-23.443364842368
03410|8569|/equities/petrochina|HANGSENG/MSCI_EEM|5.24511088296|5.24511088296|5.24511088296|5.24511088296|5.24511088296|5.24511088296|5.24511088296|5.24511088296|5.24511088296|5.24511088296|5.1334565366222|4.9243960871645|-5.3272823515649|-5.3272823515649|-5.3272823515649|-5.3886469672251|-5.3940522748153|5.0240968403024|5.0240968403024|5.0240968403024|5.0240968403024|5.0240968403024|5.0240968403024|5.0240968403024|5.0240968403024|4.9745519886197|4.9217241880828|4.8319158153991|4.8165730190785||-5.1896437662984|-5.1896437662984|-5.1896437662984|||-5.1896437662984|-5.1896437662984|-5.1896437662984|-5.1896437662984|-5.1896437662984|-5.1896437662984|-5.1896437662984|-5.1896437662984|-5.1933874605792|-5.1933874605792|-5.2312188941629|-5.2312188941629|-5.3319101949965|-5.341059778484|-5.341059778484|-5.341059778484|-5.341059778484|-5.341059778484|-5.341059778484|-5.341059778484|-5.341059778484|-5.341059778484|-5.341059778484|-5.341059778484|-5.341059778484|-5.341059778484|-5.341059778484|-5.341059778484|-5.341059778484|-5.341059778484|-5.341059778484|-5.3906218457579|-5.4718020677963|-5.5292245547417|-5.607235516547|-5.607235516547|-5.607235516547|-5.607235516547|-5.607235516547|-5.6808174334619|-5.7688483410232|-5.7688483410232|-5.8898314826083|-5.9375906379567||-5.9470216697262|-5.9470216697262|-5.9470216697262|-5.9470216697262|-5.9470216697262|-5.9470216697262|-5.9470216697262|-5.9470216697262|-5.9470216697262|-5.9470216697262|-5.9470216697262|-5.9470216697262|-6.0300240986663|-6.130441293969||-6.130441293969|-6.130441293969|-6.130441293969|-6.130441293969|-6.130441293969|-6.130441293969|-6.130441293969|-6.130441293969|-6.130441293969|-6.130441293969|-6.130441293969|-6.130441293969|-6.130441293969|-6.2393789665061|5.5612455853535||5.4997173954727|5.4563792519218|5.4563792519218|5.4331992260225||5.4226193608085|5.4226193608085|5.4226193608085|5.4226193608085|5.4226193608085|5.4226193608085|5.4226193608085|5.4226193608085|5.4226193608085|5.4226193608085|5.4226193608085|5.4226193608085|5.4226193608085|5.4226193608085|5.4226193608085|5.3945771258451|5.3761792370653|5.3761792370653|5.3761792370653|5.3761792370653|5.3761792370653|5.3761792370653|5.3761792370653|5.3761792370653|5.3761792370653|5.3761792370653|5.3761792370653|5.3761792370653|5.3761792370653|5.3761792370653|5.3761792370653|5.3507943901473|5.3507943901473||5.3507943901473|5.2862672823573|5.2862672823573|5.2862672823573|5.2862672823573|5.2862672823573|5.2862672823573|5.2862672823573|5.2862672823573|5.2862672823573|5.2862672823573|5.2862672823573|5.2862672823573|5.2862672823573|5.2862672823573|5.2862672823573||5.2862672823573|5.2862672823573|5.2862672823573|5.2862672823573|5.2347274818139|5.2347274818139|5.2347274818139|5.2347274818139|5.1758084074344|5.0664538029924|5.0001607356435|5.0001607356435|5.0001607356435|5.0001607356435|5.0001607356435|5.0001607356435|5.0001607356435|5.0001607356435||5.0001607356435|5.0001607356435|5.0001607356435|5.0001607356435|5.0001607356435|5.0001607356435|5.0001607356435|5.0001607356435|5.0001607356435|5.0001607356435|5.0001607356435|5.0001607356435|5.0001607356435|4.9769195995485|4.9769195995485|4.9769195995485|4.9769195995485|4.9769195995485||4.9504662312573|4.8518100331234|4.8518100331234|4.8470113884528|4.8217887800786|4.8217887800786|4.8217887800786|4.8217887800786|4.8217887800786|4.7247654775617|4.631405947367|4.6004508311657|4.502167681313|4.4924087032746|||4.3249638367679||4.3249638367679|4.3249638367679|4.2588488844795|4.1646887331032|4.1646887331032|4.1646887331032|4.1646887331032|4.1646887331032|4.1646887331032|4.1646887331032|4.1646887331032|4.1646887331032|4.1646887331032|4.1646887331032|4.1646887331032|4.1646887331032|4.1646887331032|4.1646887331032|4.1646887331032|4.1274316342698|4.0993688141887|4.0281873583335|3.9629860321171|3.9521709830835|3.9521709830835|3.9521709830835|3.9521709830835|3.9521709830835|3.9521709830835
03411|8579|/equities/ping-an|HANGSENG/MSCI_EEM|30.233152524211|30.233152524211|30.233152524211|30.233152524211|30.233152524211|30.233152524211|30.233152524211|30.233152524211|30.233152524211|30.233152524211|29.861835417459|29.634534826804|-33.562808170681|-33.562808170681|-33.562808170681|-33.661800467385|-33.661800467385|-34.229777534155|-35.061647906322|-35.061647906322|-35.061647906322|-35.061647906322|-35.061647906322|-35.826832363361|-35.958806726671|-35.958806726671|-35.958806726671|-35.958806726671|-35.958806726671||-35.958806726671|-35.958806726671|-35.958806726671|||-35.958806726671|-35.958806726671|-36.43478427699|-36.471984818807|-36.731126523308|-36.731126523308|-36.731126523308|-36.731126523308|-36.731126523308|-36.731126523308|-37.159583542405|-37.471761780379|-37.838067669999|-38.283963993005|-39.445424552061|-39.445424552061|-39.445424552061|-40.256026686671|-40.719370239749|-40.719370239749|-40.719370239749|-40.719370239749|-40.719370239749|-40.719370239749|-40.719370239749|-40.719370239749|-40.719370239749|-40.719370239749|-40.719370239749|-40.719370239749|-41.204856839196|-42.102618074435|-43.466799259206|-43.485974029212|-43.485974029212|-43.485974029212|-43.485974029212|-43.485974029212|-43.837941359286|-43.837941359286|-43.837941359286|-43.837941359286|-43.837941359286|-43.837941359286||-44.058824325937|-45.007026859277|-46.174476619289|-46.324495360304|-46.324495360304|-46.324495360304|-46.324495360304|-46.324495360304|-46.324495360304|-46.324495360304|-46.324495360304|-46.324495360304|-46.377215329198|-47.39690583656||-48.443784644314|-48.584762072241|44.062647228042|44.062647228042|44.062647228042|44.062647228042|44.062647228042|44.062647228042|44.062647228042|44.062647228042|44.062647228042|44.062647228042|44.062647228042|44.062647228042|44.062647228042||44.062647228042|44.062647228042|44.062647228042|44.062647228042||-49.190699841449|-49.190699841449|-49.190699841449|-49.190699841449|-49.190699841449|-49.190699841449|-49.190699841449|-49.24799842511|-49.603331244372|-51.211828541342|-51.211828541342|-52.788142866098|-54.192381428572|-54.699865922765|-56.760961754936|51.880850848296|51.880850848296|51.880850848296|51.880850848296|51.880850848296|51.880850848296|51.880850848296|51.880850848296|51.880850848296|49.80372329193|49.345805225965|-53.006757448413|-53.006757448413|-53.006757448413|-53.006757448413|-53.006757448413|-53.006757448413|-53.006757448413||-53.006757448413|-53.006757448413|-53.006757448413|-53.006757448413|-53.006757448413|-53.006757448413|-53.438557986714|-53.438557986714|-53.438557986714|-53.438557986714|-53.438557986714|-53.438557986714|-53.438557986714|-53.438557986714|-53.438557986714|-53.990062691876||-54.75284722349|-54.812483881062|-54.812483881062|-54.812483881062|-54.812483881062|-54.812483881062|-54.812483881062|-54.812483881062|-54.812483881062|-54.812483881062|-54.812483881062|-54.812483881062|-54.812483881062|-54.812483881062|-54.812483881062|-55.280536331673|-56.203373659474|-57.256526245919||-57.273916525142|-58.362685409405|-60.683539301398|54.16366793161|54.16366793161|54.16366793161|54.16366793161|54.16366793161|54.16366793161|54.16366793161|54.16366793161|54.16366793161|54.16366793161|54.16366793161|53.801298210416|51.311159076183|51.311159076183|51.311159076183||51.311159076183|49.980812421444|-55.118091594721|-55.118091594721|-55.118091594721|-55.118091594721|-55.118091594721|-55.118091594721|-55.118091594721|-55.118091594721|-55.118091594721|-55.118091594721|-55.118091594721|-55.118091594721|||-55.118091594721||-55.389547784622|-55.777978645669|-55.777978645669|-55.777978645669|-55.97434536359|-55.97434536359|-55.97434536359|-55.97434536359|-55.97434536359|-55.97434536359|-55.97434536359|-55.97434536359|-55.97434536359|-55.97434536359|-56.733761026797|-56.733761026797|-57.495074098416|-57.495074098416|-58.722306164445|-58.743978728566|-58.743978728566|-58.743978728566|-58.743978728566|-58.743978728566|-58.743978728566|-58.743978728566|-58.743978728566|-60.143308893082|-61.420343468848
03412|8546|/equities/power-assets|HANGSENG/EAFAVALUE|44.150960862197|44.150960862197|44.150960862197|43.709399262575|43.621553464629|43.307281330667|43.237424987367|43.237424987367|43.237424987367|43.237424987367|43.091580649008|42.690646564287|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802|42.547292842802||42.308102438115|42.02844706869|41.884385335179|||41.610428531669|41.335124907595|41.335124907595|41.335124907595|41.335124907595|41.175137980892|40.011264889454|39.83365828046|39.83365828046|39.331369688589|39.331369688589|38.873743801733|38.576383146335|38.514979579186|38.514979579186|38.313865690469|38.277182164668|38.277182164668|38.277182164668|38.154855593339|38.154855593339|38.120823833535|38.120823833535|38.120823833535|37.95091541298|37.761932561522|37.761932561522|37.724369046562|37.719760817843|37.719760817843|37.719760817843|37.719760817843|37.719760817843|37.719760817843|37.719760817843|37.191400442474|36.354334842224|-38.603897692572|-38.603897692572|-38.603897692572|-38.603897692572|-38.603897692572|-38.603897692572|-38.603897692572||-38.603897692572|-38.603897692572|-38.603897692572|-38.603897692572|-38.603897692572|-38.603897692572|-38.603897692572|-38.603897692572|-38.603897692572|-38.603897692572|-38.603897692572|-38.603897692572|-38.68210837776|-39.416230386435||-40.020811710025|-40.048969411505|-40.048969411505|-40.048969411505|-40.048969411505|-40.048969411505|-40.048969411505|-40.048969411505|-40.048969411505|-40.048969411505|-40.048969411505|-40.048969411505|-40.048969411505|-40.200676580085|-40.200676580085||-40.200676580085|-40.200676580085|-40.200676580085|-40.200676580085||-40.200676580085|-40.200676580085|-40.200676580085|-40.200676580085|-40.200676580085|-40.200676580085|-40.200676580085|-40.200676580085|-40.778529957283|-41.167808562902|-41.389232880967|-41.536459560902|-41.536459560902|-41.536459560902|-41.536459560902|-41.536459560902|-41.536459560902|-41.536459560902|-41.536459560902|-41.536459560902|-41.536459560902|-41.536459560902|-41.536459560902|-41.536459560902|-41.536459560902|-41.536459560902|-41.536459560902|-41.536459560902|-41.536459560902|-41.536459560902|-41.536459560902|-41.536459560902|-41.536459560902||-41.536459560902|-41.536459560902|-41.536459560902|-41.536459560902|-41.968287807605|-42.017539507704|-42.558379392444|-42.743750763677|-42.743750763677|-42.743750763677|-42.743750763677|-42.743750763677|-42.743750763677|-42.743750763677|-42.85956757248|-42.85956757248||-43.133741392739|-43.133741392739|-43.133741392739|-43.133741392739|-43.133741392739|-43.709714481176|-44.236683541538|-44.236683541538|-44.318537692231|-44.439097207802|-44.439097207802|-44.439097207802|-44.439097207802|-44.439097207802|-44.439097207802|-44.74621835684|-44.83805552267|-44.83805552267||-44.83805552267|-44.939508340348|-45.285563890127|-46.020070649946|44.90597127907|44.90597127907|44.90597127907|44.90597127907|44.59410277452|44.59410277452|44.59410277452|44.59410277452|44.59410277452|44.59410277452|44.135115211163|43.716794297601|43.271438277987|43.168262973127||42.961958053705|42.416067047248|42.112294642274|-43.793333607437|-43.793333607437|-43.793333607437|-43.793333607437|-43.793333607437|-43.793333607437|-43.793333607437|-43.793333607437|-43.793333607437|-43.793333607437|-43.793333607437|||-43.793333607437||-43.793333607437|-43.793333607437|-43.793333607437|-43.793333607437|-43.793333607437|-43.793333607437|-43.793333607437|-43.793333607437|-43.793333607437|-43.812036493887|-43.915988838347|-43.915988838347|-43.915988838347|-43.915988838347|-43.915988838347|-43.915988838347|-43.915988838347|-43.915988838347|-44.237161571526|-44.237161571526|-44.237161571526|-44.237161571526|-44.237161571526|-44.237161571526|-44.237161571526|-44.237161571526|-44.237161571526|-44.374624604145|-44.491249263462
03413|38075|/equities/sands-china-ltd|HANGSENG/EAFAGROWTH/EAFAVALUE|20.347007099359|-22.612293766141|-22.612293766141|-22.612293766141|-22.612293766141|-22.612293766141|-22.612293766141|-22.612293766141|-22.612293766141|-22.612293766141|-22.612293766141|-22.612293766141|-22.612293766141|-22.612293766141|-22.713659867313|-23.111021624053|-23.111021624053|-23.111021624053|-23.756690778163|21.574528651006|21.574528651006|21.574528651006|21.574528651006|21.574528651006|21.574528651006|21.574528651006|21.574528651006|21.574528651006|21.574528651006||20.943920829303|20.82403506174|20.82403506174|||20.82403506174|20.548928355004|20.307143316033|19.632936170103|19.517151384886|19.413503149412|19.278891540525|-21.150977144768|-21.150977144768|-21.150977144768|-21.150977144768|-21.150977144768|-21.150977144768|-21.150977144768|-21.150977144768|-21.150977144768|-21.150977144768|-21.416641140569|-22.152379036599|-22.442644119985|-22.675159879003|-22.845980021777|-22.845980021777|-22.845980021777|-22.845980021777|-22.845980021777|-22.845980021777|-22.845980021777|-22.845980021777|-22.845980021777|-22.845980021777|-22.848054522907|-22.848054522907|-22.848054522907|-22.848054522907|-22.848054522907|-22.848054522907|-22.872838570713|-23.130931406153|-23.203832673435|-23.203832673435|-23.203832673435|-23.203832673435|-23.203832673435||-23.203832673435|-23.203832673435|-23.203832673435|-23.598703966544|-23.945782248627|-24.489757608982|-24.877508878279|-24.972713142822|-24.972713142822|-24.972713142822|-25.075237863803|-25.205819891056|-25.253688598298|-25.979099459806||-26.037776387963|-26.037776387963|-26.185216990558|-26.185216990558|-26.828019874458|-26.983665805251|-26.983665805251|-27.484628736079|-27.699587887195|-27.713387117017|-27.713387117017|-27.713387117017|-27.713387117017|-27.713387117017|-27.713387117017||-28.378764162714|-28.540778382308|-28.540778382308|-28.540778382308||-28.540778382308|-28.540778382308|-28.540778382308|-28.540778382308|-28.540778382308|-28.540778382308|-28.540778382308|-28.540778382308|-28.540778382308|-29.161976319427|-29.602196355522|-30.255217706562|-30.596565554908|28.008881314573|28.008881314573|28.008881314573|28.008881314573|28.008881314573|28.008881314573|28.008881314573|28.008881314573|28.008881314573|28.008881314573|28.008881314573|28.008881314573|27.534867533906|26.655034893157|26.655034893157|26.655034893157|26.655034893157|26.655034893157|26.655034893157|26.655034893157||26.655034893157|26.655034893157|26.655034893157|26.655034893157|26.655034893157|26.655034893157|26.655034893157|26.655034893157|26.655034893157|26.655034893157|26.655034893157|26.655034893157|26.655034893157|26.655034893157|26.655034893157|26.655034893157||26.655034893157|26.655034893157|26.517944792908|26.517944792908|25.914382064786|25.882646441953|25.344607327267|24.938452585852|24.795503254639|24.379015864545|24.379015864545|-27.120027455241|-27.120027455241|-27.120027455241|-27.120027455241|-27.120027455241|-27.120027455241|-27.120027455241||-27.120027455241|-27.977807478276|-28.624693264359|-28.624693264359|-28.624693264359|-28.624693264359|-28.624693264359|-28.624693264359|-28.624693264359|-28.624693264359|-28.624693264359|-28.624693264359|-28.632993236509|-29.756104062362|26.827402384959|26.827402384959|26.827402384959|26.827402384959||26.827402384959|26.827402384959|26.827402384959|26.827402384959|26.827402384959|26.827402384959|26.827402384959|26.220945541099|26.220945541099|26.220945541099|26.220945541099|26.220945541099|26.220945541099|26.220945541099|||26.220945541099||26.220945541099|25.342718115598|-28.957446968665|-28.957446968665|-29.187279610122|-29.187279610122|-29.257906530486|-29.257906530486|-29.257906530486|-29.257906530486|-29.257906530486|-29.257906530486|25.944078656353|25.944078656353|25.944078656353|25.944078656353|25.944078656353|25.944078656353|25.944078656353|25.944078656353|25.944078656353|25.944078656353|25.944078656353|25.944078656353|25.944078656353|25.944078656353|25.944078656353|25.944078656353|25.944078656353
03414|50011|/equities/shenzhou-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-73.765284375647|-76.09753548249|-77.522261901524|-77.558348309144|-77.558348309144|-77.640446318717|-77.640446318717|-77.640446318717|-77.640446318717|-77.640446318717|-77.640446318717|-77.640446318717|-77.640446318717|-77.640446318717|-77.640446318717|-78.853277247848|-80.303640199703|-80.940152301835|-83.698488131856|-83.698488131856|-83.698488131856|-83.698488131856|-83.698488131856|-83.698488131856|-84.22054321644|-85.687091219539|-85.687091219539|76.961173510833|76.961173510833||76.961173510833|76.961173510833|76.961173510833|||76.961173510833|76.961173510833|76.961173510833|76.353808052805|76.353808052805|76.353808052805|-85.04971354528|-85.04971354528|-85.04971354528|-85.04971354528|-86.470997702558|-86.470997702558|-86.470997702558|-86.470997702558|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|77.241028210217|75.00391980972|73.409541049747|73.409541049747|73.409541049747|73.409541049747|73.409541049747|73.409541049747|73.409541049747|73.409541049747||73.409541049747|73.409541049747|73.409541049747|71.396709988679|70.017292191578|70.017292191578|70.017292191578|-75.260362771619|-75.260362771619|-75.260362771619|-75.260362771619|-75.260362771619|-75.260362771619|-75.260362771619||-75.260362771619|-75.260362771619|-75.260362771619|-75.442403504097|-75.442403504097|-75.442403504097|-75.442403504097|-77.997111528939|-78.913458102088|-80.042733767673|-81.608593414277|72.85535248675|72.85535248675|72.85535248675|72.85535248675||72.85535248675|72.85535248675|72.85535248675|72.85535248675||72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675|72.85535248675||72.85535248675|72.850392330113|72.039327608682|70.871472238542|70.149075630883|70.149075630883|70.149075630883|70.149075630883|70.149075630883|70.149075630883|70.149075630883|70.149075630883|70.149075630883|70.149075630883|70.149075630883|70.149075630883||70.149075630883|70.149075630883|70.149075630883|70.023974872938|67.448860461304|63.837619259169|61.839021738161|-69.232273476554|-69.232273476554|-69.232273476554|-69.232273476554|-69.232273476554|-69.232273476554|-69.232273476554|-69.232273476554|-69.232273476554|-69.232273476554|-69.232273476554||-69.232273476554|-70.813636560389|-72.101595039977|-72.101595039977|-72.101595039977|-72.904547713215|-73.446720783374|-75.763019023627|-75.953728564838|-75.953728564838|-77.612473894335|-79.294417726969|-81.236253402817|-81.236253402817|-81.236253402817|-81.236253402817|-81.236253402817|-82.60933300708||-82.60933300708|-82.60933300708|-83.275720581281|-83.275720581281|-84.961913198087|-86.885458515588|-86.936618962225|-88.319030474168|-88.319030474168|-88.319030474168|-88.319030474168|-88.319030474168|-88.319030474168|-88.319030474168|||-88.319030474168||-88.397982434816|-88.397982434816|-88.397982434816|-88.397982434816|-88.458524985277|-88.458524985277|-88.458524985277|-88.458524985277|-88.458524985277|-88.458524985277|-88.458524985277|-88.458524985277|-88.747867554749|-88.747867554749|-88.898910533162|-88.898910533162|-90.326567343839|-91.396185852828|-94.098536784718|-95.970784271791|-95.970784271791|-95.970784271791|-95.970784271791|-95.970784271791|-95.970784271791|-95.970784271791|-95.970784271791|-97.006427646826|-98.243250397786
03415|8551|/equities/shk-ppt|HANGSENG/EAFAVALUE|-76.692435505272|-76.692435505272|-76.692435505272|-76.692435505272|-77.180483131807|-77.692259282733|-77.692259282733|-78.708070616882|-79.456575499095|-79.456575499095|-79.456575499095|-79.456575499095|-79.456575499095|-79.456575499095|-79.456575499095|-79.456575499095|-79.456575499095|-81.018416203964|-82.851019530283|-83.376133659136|-83.715991073528|-83.715991073528|-83.715991073528|-84.806659121954|79.311437625489|79.311437625489|79.311437625489|79.311437625489|79.311437625489||79.311437625489|78.962705421008|78.350226719685|||77.805573805947|77.805573805947|77.805573805947|77.805573805947|77.805573805947|77.805573805947|-81.05637152382|-81.05637152382|-81.05637152382|-81.05637152382|-81.05637152382|-81.05637152382|-81.05637152382|-81.05637152382|-81.33780800497|-81.33780800497|-81.580894222915|-82.103773054216|-82.555686551809|-82.555686551809|-82.555686551809|-82.555686551809|-82.555686551809|-82.555686551809|-82.555686551809|-82.555686551809|-82.555686551809|-82.555686551809|-82.555686551809|-82.555686551809|-82.920204567114|-84.355781580783|-84.475873763669|78.29948847629|78.29948847629|78.29948847629|-84.626605367535|-84.626605367535|-84.626605367535|-84.626605367535|-84.626605367535|-84.626605367535|-86.058771474707|-86.058771474707||80.117013310597|80.117013310597|80.117013310597|80.117013310597|80.117013310597|80.117013310597|80.117013310597|79.857790363282|79.622546289199|-84.905893576278|-84.905893576278|-84.905893576278|-84.905893576278|-84.905893576278||-84.905893576278|-84.905893576278|-84.905893576278|-85.614878614891|-86.090580455544|-86.090580455544|-86.090580455544|-87.217312380211|-87.221909984536|-87.221909984536|-87.221909984536|-87.221909984536|-87.221909984536|-87.221909984536|-87.221909984536||-92.281908308717|-92.281908308717|-92.281908308717|-92.281908308717||-92.281908308717|-92.281908308717|-92.281908308717|-92.281908308717|-92.281908308717|-92.281908308717|-92.281908308717|-92.281908308717|-92.774341039362|-93.873569288006|-93.873569288006|-95.173409133212|-96.348228301225|-97.304920658742|-97.304920658742|-97.304920658742|-97.304920658742|-98.73880352938|-100.07644955277|-100.1936962191|-100.1936962191|-100.1936962191|-100.1936962191|-100.1936962191|-100.1936962191|-100.1936962191|-100.1936962191|-100.1936962191|-100.1936962191|-100.1936962191|-100.1936962191|-100.1936962191|-100.1936962191||-100.1936962191|-100.1936962191|-100.1936962191|-100.1936962191|-100.1936962191|-101.3679919843|-103.13650469357|-103.13650469357|-103.13650469357|-103.13650469357|-103.13650469357|-103.13650469357|-103.13650469357|-103.13650469357|-103.13650469357|-104.32111819115||-105.19750042056|-105.19750042056|-105.19750042056|-105.19750042056|-105.19750042056|-105.19750042056|-105.19750042056|-105.19750042056|-105.19750042056|-105.19750042056|-105.19750042056|-105.19750042056|-105.19750042056|-105.19750042056|-105.19750042056|-106.89166874461|-107.68911925991|-107.68911925991||-107.68911925991|-108.93790935631|-109.66386892007|-109.66386892007|-109.66386892007|-110.49178759811|-110.49178759811|-110.49178759811|-110.49178759811|-110.49178759811|-110.65428126456|-110.65428126456|-110.65428126456|-110.65428126456|-110.65428126456|-110.65428126456|-110.65428126456|-110.65428126456||-110.65428126456|-110.65428126456|-110.65428126456|-110.65428126456|-110.65428126456|-110.65428126456|-110.65428126456|-110.65428126456|-110.65428126456|-110.65428126456|-110.65428126456|-110.65428126456|-110.65428126456|-110.65428126456|||-110.65428126456||-110.65428126456|-110.65428126456|-110.65428126456|-110.65428126456|-110.65428126456|-110.65428126456|-110.65428126456|-110.65428126456|-110.65428126456|-110.65428126456|-110.65428126456|-110.65428126456|-110.65428126456|-110.65428126456|-110.65428126456|-110.65428126456|-110.65428126456|-110.65428126456|-112.76031412683|-114.38923978366|-114.4698068378|-114.4698068378|-114.4698068378|-115.00453902861|-115.00453902861|-115.00453902861|-115.00453902861|-116.24393157585|108.94307520555
03416|49999|/equities/sino-biopharm|HANGSENG/MSCI_EEM/EMCONSGROWTH|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.2244082485313|-3.262370675499|-3.262370675499|-3.262370675499|-3.3387701632443|-3.3387701632443|-3.3387701632443|-3.3387701632443|-3.3387701632443|-3.3387701632443|-3.3387701632443|-3.3865159402582|-3.3865159402582|-3.3865159402582|-3.5144622469713|-3.5611701242482|-3.5611701242482|-3.5611701242482|-3.5611701242482|-3.5611701242482|-3.5611701242482|-3.5611701242482|-3.5611701242482|-3.5611701242482|-3.5611701242482||-3.5611701242482|-3.5611701242482|-3.5611701242482|||-3.5611701242482|-3.5611701242482|-3.6274111527376|-3.7210122764301|-3.7399211795109|-3.7399211795109|-3.7399211795109|-3.7399211795109|-3.7399211795109|-3.7399211795109|-3.8471866884077|3.3733373994468|3.3733373994468|3.3733373994468|3.3733373994468|3.3733373994468|3.3733373994468|3.3733373994468|3.3733373994468|3.3733373994468|3.3733373994468|3.3733373994468|3.3439469982892|3.3439469982892|3.3439469982892|3.2954209593956|3.2954209593956|3.2954209593956|3.1771343447571|3.0601494155333|3.0600608496515|3.0600608496515|3.0502068994588|3.0502068994588|3.0502068994588|2.7791186966439|2.6740207449088|2.6466305024694|2.6466305024694|2.6279228801275|-2.9253120136885|-2.9253120136885|-2.9253120136885|-2.9253120136885||-2.9436800692509|-2.9473500224676|-2.9473500224676|-2.9473500224676|-2.9473500224676|-2.9473500224676|-2.9473500224676|-2.9473500224676|-2.9473500224676|-2.9473500224676|-2.9473500224676|-2.9473500224676|-2.9976111620363|-3.0156790779361||-3.0935322627236|-3.1044803178763|-3.1288670739041|-3.1509633418041|-3.1548312559194|-3.1548312559194|-3.1670346673403|-3.205594108731|-3.2151045779723|-3.2233191054242|-3.2233191054242|-3.2233191054242|-3.2547989996691|-3.2576050254733|-3.2576050254733||-3.2576050254733|-3.2817833658755|-3.2965811318123|-3.2965811318123||-3.2965811318123|-3.2965811318123|-3.2965811318123|-3.2965811318123|-3.2965811318123|-3.2965811318123|-3.2965811318123|-3.3009026940913|-3.3009026940913|-3.3760029536984|-3.4205588347935|-3.4695099335273|-3.4909679541615|-3.4909679541615|-3.4909679541615|-3.4909679541615|-3.4909679541615|-3.4909679541615|-3.6455199994012|-3.6971950399623|-3.6971950399623|-3.6971950399623|-3.6971950399623|-3.6971950399623|-3.6971950399623|-3.6971950399623|-3.6971950399623|-3.6971950399623|-3.6971950399623|-3.6971950399623|-3.6971950399623|-3.6971950399623|-3.7648393689902||-3.7648393689902|-3.7648393689902|-3.7648393689902|-3.783608207641|-3.783608207641|-3.783608207641|-3.783608207641|-3.783608207641|-3.783608207641|-3.783608207641|-3.783608207641|-3.783608207641|-3.7874735789179|-3.7874735789179|-3.7874735789179|-3.8244150166908||-3.9643500916604|-4.0342778886296|-4.0462958890585|-4.0462958890585|-4.0462958890585|-4.0462958890585|-4.0462958890585|-4.0462958890585|-4.0462958890585|-4.0462958890585|-4.0462958890585|-4.0462958890585|-4.0462958890585|-4.0462958890585|-4.0462958890585|-4.0462958890585|-4.118106506311|-4.1828962145504||-4.2204401557376|-4.2660433572055|-4.2660433572055|-4.2660433572055|-4.2660433572055|-4.3422705245814|-4.4141893467198|-4.4528264127262|-4.4528264127262|-4.46591812616|-4.521575758252|-4.5328620246091|4.1261045361505|4.1261045361505|4.1261045361505|4.1261045361505|4.1261045361505|4.1261045361505||4.1261045361505|4.1261045361505|4.1261045361505|4.1261045361505|4.1261045361505|4.1261045361505|4.1261045361505|4.1261045361505|4.1261045361505|4.1195116986152|4.1195116986152|4.0471537714499|4.0471537714499|-4.4458709387713|||-4.4458709387713||-4.4458709387713|-4.4458709387713|-4.4458709387713|-4.4458709387713|-4.4458709387713|-4.4458709387713|-4.4458709387713|-4.4458709387713|-4.4458709387713|-4.4458709387713|-4.4458709387713|-4.4458709387713|-4.4458709387713|-4.4458709387713|-4.4458709387713|-4.4458709387713|-4.4458709387713|-4.4458709387713|-4.4458709387713|-4.4458709387713|-4.4458709387713|-4.4458709387713|-4.4458709387713|-4.4458709387713|-4.4458709387713|-4.4458709387713|-4.4509677786224|-4.5138529294721|-4.6059479706808
03417|943521|/equities/sunny-optical-hk|HANGSENG/MSCI_EEM|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-55.229402196526|-58.42433679117|-59.107595841236|-59.85843808579|-63.456597406859|-64.384908602738|-64.384908602738|-64.384908602738|-64.384908602738|-64.384908602738|-64.384908602738|-64.967786439289|-64.967786439289|-65.536430606168|-66.898810979306|-69.136813337011|-69.136813337011|-69.136813337011|-69.971458627563|-71.537731384548|-71.625257941652|-72.800286474679|-74.005877166826|64.387035735598|64.387035735598||64.387035735598|64.387035735598|64.387035735598|||64.387035735598|64.387035735598|64.387035735598|64.387035735598|64.387035735598|64.387035735598|64.387035735598|64.387035735598|64.387035735598|64.387035735598|64.387035735598|64.387035735598|64.387035735598|64.387035735598|64.387035735598|64.387035735598|64.387035735598|64.369436860555|64.369436860555|64.369436860555|64.369436860555|64.369436860555|64.369436860555|64.369436860555|64.369436860555|64.369436860555|64.369436860555|64.369436860555|62.166041295256|62.104870562052|62.104870562052|62.104870562052|62.104870562052|62.104870562052|62.104870562052|57.52485228059|57.001497789007|57.001497789007|57.001497789007|57.001497789007|55.83621051721|55.83621051721|55.83621051721|54.732976441671||54.732976441671|54.009919700893|54.009919700893|54.009919700893|54.009919700893|53.357000633856|53.357000633856|49.485556175069|-58.398172452023|-58.398172452023|-58.398172452023|-58.73685823764|-60.063174844733|-61.203529385451||-61.877195604205|-61.877195604205|-62.577441170877|-64.174933913754|-65.139425211246|-65.139425211246|-65.268805324032|-67.43756210693|-67.851828853951|-67.851828853951|-67.851828853951|-67.851828853951|-67.851828853951|-67.851828853951|-67.851828853951||-69.973535793915|-69.973535793915|-69.973535793915|-69.973535793915||-69.973535793915|-69.973535793915|-69.973535793915|-69.973535793915|-69.973535793915|-70.93368444165|-70.93368444165|-71.808872125281|-71.808872125281|-73.86541313345|-74.450458782854|-75.072730031214|-75.986368990168|-76.04040956522|-76.206597200236|-76.206597200236|-76.206597200236|-76.206597200236|-76.206597200236|-76.206597200236|-76.206597200236|-76.206597200236|-76.206597200236|-76.206597200236|-76.206597200236|-76.206597200236|-76.206597200236|-76.776773734447|-76.926970900823|-78.18552424039|-82.000586049706|-82.930815069809|-82.930815069809||-82.930815069809|-82.930815069809|-82.930815069809|-82.930815069809|-82.930815069809|-82.930815069809|-82.930815069809|-82.930815069809|-82.930815069809|-82.930815069809|-82.930815069809|-82.930815069809|-82.930815069809|-82.930815069809|-82.930815069809|-83.945350162336||73.782389025647|73.782389025647|73.782389025647|73.782389025647|73.782389025647|73.627657100843|70.736286769627|-82.088688924474|-82.088688924474|-82.088688924474|-82.088688924474|-82.088688924474|-82.088688924474|-82.088688924474|-82.088688924474|-82.690210000853|-84.097171644346|-84.097171644346||-87.355189274832|-89.041878752228|-90.581907381488|-90.581907381488|-90.581907381488|-90.581907381488|-90.581907381488|-90.581907381488|-90.581907381488|-90.581907381488|-90.581907381488|-90.581907381488|-90.581907381488|-90.581907381488|-90.581907381488|-90.744020950001|-90.744020950001|-91.212444498599||-91.212444498599|-91.212444498599|-93.17771254917|-94.080792653782|-96.545326272892|-98.494804850604|-99.399351991763|-99.399351991763|-99.399351991763|-99.399351991763|-99.399351991763|-99.399351991763|-99.399351991763|-99.399351991763|||-99.399351991763||-99.399351991763|-99.399351991763|-99.399351991763|-99.399351991763|-99.399351991763|-99.399351991763|-99.399351991763|-99.399351991763|-99.399351991763|-99.399351991763|-99.399351991763|-99.399351991763|-99.399351991763|-99.399351991763|-99.627060057443|-99.663400148597|-101.42333446811|-101.42333446811|-103.93703838267|-103.96060133949|-104.92482102886|-104.92482102886|-104.92482102886|-104.92482102886|-104.92482102886|-104.92482102886|-105.51924550285|-107.3576771515|-107.3576771515
03418|50040|/equities/techtronic-ind|HANGSENG/EAFAGROWTH|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.536203287127|-90.629564855655|-90.629564855655|-90.629564855655|-92.452295301313|-92.666436511008|-93.776595360403|-94.317226978293|-94.317226978293|-94.317226978293|-94.317226978293|85.603723542846|85.603723542846|85.603723542846|85.603723542846||85.603723542846|85.603723542846|84.736412611247|||84.736412611247|84.736412611247|84.736412611247|82.75712775151|81.096811495005|80.729787837332|75.891429913116|75.851162336776|75.851162336776|75.851162336776|75.851162336776|75.851162336776|75.851162336776|75.851162336776|75.851162336776|75.851162336776|75.851162336776|75.851162336776|75.851162336776|75.851162336776|75.851162336776|75.851162336776|75.851162336776|75.851162336776|75.047031165081|75.047031165081|75.047031165081|73.360591200676|69.058851562589|69.058851562589|69.058851562589|69.058851562589|69.058851562589|69.058851562589|69.058851562589|-75.10215153911|-75.10215153911|-75.10215153911|-75.10215153911|-75.10215153911|-75.10215153911|-75.10215153911|-75.10215153911|-75.10215153911||-75.10215153911|-75.10215153911|-76.127385936603|-76.741539675246|-79.238198746593|-79.238198746593|-79.238198746593|-79.238198746593|-79.238198746593|-79.238198746593|-80.139665697847|-80.40240700911|-81.272114575687|-82.096793718673||-82.435550513504|-82.435550513504|-83.467276059519|-83.576468208886|-83.576468208886|-83.576468208886|-83.576468208886|-83.576468208886|-83.576468208886|-83.576468208886|-83.576468208886|-83.576468208886|-83.576468208886|-83.576468208886|-83.576468208886||-83.576468208886|-85.512743556341|-86.304697849783|-86.304697849783||-86.304697849783|-86.304697849783|-86.304697849783|-86.304697849783|-86.304697849783|-87.121887686554|-88.4203151274|-88.4203151274|-88.4203151274|-90.244793314435|-91.424770773227|-92.64696845829|-92.977385778242|-92.977385778242|-92.977385778242|-92.977385778242|88.954992864095|88.954992864095|88.954992864095|88.954992864095|87.808322691877|83.942580514439|83.405641879514|81.717685310618|81.717685310618|81.717685310618|81.717685310618|81.717685310618|81.717685310618|81.717685310618|81.717685310618|81.49775963332|81.49775963332||79.821972672156|79.821972672156|79.821972672156|79.821972672156|79.821972672156|79.821972672156|79.821972672156|79.821972672156|79.821972672156|78.521633165867|78.198399273662|78.198399273662|78.198399273662|76.720439822705|76.699693793759|76.699693793759||76.699693793759|76.699693793759|76.699693793759|76.699693793759|74.138551626719|72.226166948253|-79.803866822424|-79.803866822424|-79.803866822424|-79.803866822424|-79.803866822424|-79.803866822424|-80.816926383559|-80.816926383559|-80.816926383559|-80.816926383559|-80.816926383559|-83.041032366824||-83.731834264537|-83.731834264537|-86.190925010862|-86.689727670398|-86.689727670398|-87.332453786326|-87.332453786326|-87.332453786326|-87.332453786326|-87.332453786326|-87.594967927345|-87.594967927345|-87.594967927345|-87.594967927345|-87.594967927345|-87.594967927345|-87.594967927345|-87.594967927345||-87.594967927345|-87.594967927345|-88.161996781836|-88.161996781836|-89.157777931967|-90.034863754593|-90.034863754593|-90.034863754593|-90.034863754593|-90.034863754593|-90.034863754593|-90.034863754593|-90.663735809682|-91.849369237892|||-91.849369237892||-92.661395078408|-92.661395078408|-92.661395078408|-92.661395078408|-92.661395078408|-92.661395078408|-92.908434351026|-92.908434351026|-92.908434351026|-92.908434351026|-92.908434351026|-92.908434351026|-92.908434351026|-92.908434351026|-92.908434351026|-92.908434351026|-92.908434351026|-92.908434351026|-92.908434351026|-92.908434351026|-92.908434351026|-92.908434351026|-92.908434351026|-92.908434351026|-92.908434351026|-92.908434351026|-94.909371755453|-95.4465236641|-101.89891221535
03419|102047|/equities/tencent-holdings-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-296.06548388335|-303.41912110466|-303.41912110466|-304.18789877514|-310.38115276702|-310.38115276702|-310.38115276702|-310.38115276702|-310.38115276702|-316.14572021042|-321.1285776725|-323.08519969063|-323.08519969063|-323.08519969063|-323.08519969063||-323.08519969063|-323.08519969063|-323.08519969063|||-327.90577777311|301.17119489152|301.17119489152|301.17119489152|301.17119489152|301.17119489152|301.17119489152|301.17119489152|301.17119489152|301.17119489152|301.17119489152|301.17119489152|301.17119489152|301.17119489152|301.17119489152|301.17119489152|301.17119489152|301.17119489152|301.17119489152|301.17119489152|301.17119489152|301.17119489152|301.17119489152|301.17119489152|298.39764158169|298.39764158169|298.39764158169|295.95292729183|288.22634549018|288.22634549018|288.22634549018|288.22634549018|288.22634549018|287.85105647418|287.85105647418|-306.54553100505|-306.54553100505|-306.54553100505|-306.54553100505|-306.54553100505|-306.54553100505|-306.54553100505|-306.54553100505|-306.54553100505||-308.40616726255|-315.18462588363|-319.66068932274|-320.75845281853|-320.75845281853|-320.75845281853|-320.75845281853|-320.75845281853|-320.75845281853|-320.75845281853|-320.75845281853|-320.75845281853|-320.75845281853|-321.62736860603||-321.62736860603|-321.62736860603|-323.61930048565|-323.85477662197|-325.68473984826|-325.68473984826|-325.68473984826|-330.66082442721|-332.88978728675|-337.03311665216|-340.9478985751|-342.84212037858|-343.77672099112|-343.77672099112|-343.77672099112||-343.77672099112|-343.77672099112|-343.77672099112|-343.77672099112||-343.77672099112|-343.77672099112|-343.77672099112|-343.77672099112|-343.77672099112|-343.77672099112|-343.77672099112|-345.34080652659|-347.21199707924|-352.85612731818|-352.85612731818|-352.85612731818|329.07772869561|329.07772869561|329.07772869561|329.07772869561|329.07772869561|329.07772869561|329.07772869561|329.07772869561|329.07772869561|329.07772869561|329.07772869561|329.07772869561|-353.00180055166|-353.00180055166|-353.00180055166|-353.00180055166|-353.00180055166|-353.00180055166|-353.00180055166|-353.00180055166|-353.00180055166||-353.00180055166|-353.00180055166|-353.00180055166|-353.00180055166|-353.00180055166|-353.00180055166|-357.5575476914|-358.67392704093|-358.67392704093|-358.67392704093|-358.67392704093|332.61051521801|332.61051521801|332.61051521801|332.61051521801|332.61051521801||332.61051521801|332.61051521801|332.61051521801|332.61051521801|323.82280689371|320.28089349681|314.75654663437|-344.46055295269|-344.46055295269|-344.46055295269|-344.46055295269|-344.46055295269|-344.46055295269|-344.46055295269|-344.46055295269|-344.46055295269|-347.45617164286|-354.06241293651||-357.9026674772|-360.37595555257|-360.37595555257|-360.37595555257|-360.37595555257|-360.37595555257|-360.37595555257|-360.37595555257|-360.37595555257|-360.37595555257|-360.37595555257|-360.46215859465|-367.32463964944|-372.31631857798|-372.31631857798|-372.31631857798|-372.31631857798|-372.31631857798||-372.31631857798|-372.31631857798|-372.31631857798|-372.31631857798|-379.30701114784|-385.31891517783|352.22700276364|352.22700276364|352.22700276364|352.22700276364|352.22700276364|352.22700276364|352.22700276364|352.22700276364|||352.22700276364||352.22700276364|352.22700276364|351.25222529293|350.10150762106|350.10150762106|343.4562435376|343.4562435376|343.4562435376|330.20450973711|-368.9099912667|-368.9099912667|-368.9099912667|-370.58934430794|-370.58934430794|-370.58934430794|-370.58934430794|-370.58934430794|-370.58934430794|-381.71038256438|-386.28930548331|-387.32165561691|-387.32165561691|-387.32165561691|-387.32165561691|-387.32165561691|-387.32165561691|-387.32165561691|-390.45740631968|-395.45728877629
03420|943436|/equities/wh-group|HANGSENG/EAFAVALUE|-4.96178739109|-4.96178739109|-4.96178739109|-4.96178739109|-4.96178739109|-5.0181943227034|-5.0181943227034|-5.045771286353|-5.1003015543184|-5.1159715486022|-5.1159715486022|4.7070528706684|4.7070528706684|4.7070528706684|4.7070528706684|4.7070528706684|4.7070528706684|4.7070528706684|4.7070528706684|4.7070528706684|4.7070528706684|4.7070528706684|4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.682099164291||4.682099164291|4.682099164291|4.682099164291|||4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.682099164291|4.656974584433|4.656974584433|4.5794160703515|4.5243512899451|4.5165014830753|4.5150266664886|4.5150266664886|4.5150266664886|4.5150266664886|4.4433627942826|4.4240572009429|4.4240572009429|4.4240572009429|4.3869201018276|4.3869201018276|4.3869201018276|4.3869201018276|4.3869201018276|4.3869201018276|4.3869201018276|4.3792225492666|4.3792225492666|4.3208029416611|4.2981144485|4.2334605650905|4.1794003862808|4.1109472680907|4.1109472680907|4.1109472680907||4.0581392347256|4.0581392347256|4.0581392347256|4.0581392347256|4.0581392347256|4.0581392347256|4.0581392347256|3.9434879156659|3.9239714906509|3.9239714906509|3.9239714906509|3.9239714906509|3.9239714906509|3.9239714906509||3.9239714906509|3.9239714906509|3.9239714906509|3.9239714906509|3.9239714906509|3.9239714906509|3.9239714906509|3.9239714906509|3.9239714906509|3.9239714906509|3.9239714906509|3.9239714906509|3.9239714906509|3.9239714906509|3.9239714906509||3.9239714906509|3.9239714906509|3.9239714906509|3.9239714906509||3.9239714906509|3.9239714906509|3.8894129115007|-4.1435182262028|-4.1435182262028|-4.1435182262028|-4.1435182262028|-4.1435182262028|-4.1435182262028|-4.1844052106467|-4.1844052106467|-4.2110059029887|-4.24389534604|-4.2537724112078|-4.2603510873518|-4.2603510873518|-4.2603510873518|-4.2603510873518|-4.2603510873518|-4.2603510873518|-4.2603510873518|-4.2603510873518|-4.2603510873518|-4.2603510873518|-4.2603510873518|-4.2603510873518|-4.2603510873518|-4.2603510873518|-4.2603510873518|-4.304834526667|-4.3086847050801|-4.3086847050801|-4.3498168782147||-4.3498168782147|-4.3498168782147|-4.3498168782147|-4.3498168782147|-4.3498168782147|-4.3498168782147|-4.3592411230838|-4.390590527122|-4.390590527122|-4.390590527122|-4.390590527122|-4.390590527122|-4.390590527122|-4.390590527122|-4.390590527122|-4.390590527122||-4.390590527122|-4.390590527122|-4.390590527122|-4.390590527122|-4.390590527122|-4.390590527122|-4.390590527122|-4.390590527122|-4.390590527122|-4.390590527122|-4.390590527122|-4.390590527122|-4.390590527122|-4.390590527122|-4.390590527122|-4.391767319115|-4.4664078377706|-4.4703246603839||-4.4703246603839|-4.4703246603839|-4.4703246603839|-4.4703246603839|-4.4703246603839|-4.5064719264631|-4.5133020949501|-4.54202619667|-4.54202619667|-4.54202619667|-4.5739179041115|-4.6576865410504|-4.6850702904584|-4.6850702904584|-4.6850702904584|-4.6850702904584|-4.6850702904584|-4.6911981516563||-4.6911981516563|-4.7357757018102|4.4100184382789|4.4100184382789|4.4100184382789|4.4100184382789|4.4100184382789|4.4100184382789|4.4100184382789|4.4100184382789|4.4100184382789|4.4100184382789|4.4100184382789|4.4100184382789|||4.3983538881267||-4.7859389815932|-4.7859389815932|-4.7859389815932|-4.7859389815932|-4.7859389815932|-4.7859389815932|-4.7859389815932|-4.7859389815932|-4.7859389815932|-4.7859389815932|-4.7859389815932|-4.8618999687985|-4.8618999687985|-4.8908402133283|-4.8908402133283|-4.8908402133283|-4.8908402133283|-4.8908402133283|-4.9837284377571|-4.9837284377571|-4.9837284377571|-4.9837284377571|-4.9837284377571|-4.9837284377571|-4.9837284377571|-4.9837284377571|4.5771417739472|4.5771417739472|4.5771417739472
03421|100118|/equities/rmih-hk|HANGSENG/EAFAVALUE|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.426951383354|-25.740680628355|-25.740680628355|-26.100756147764|-26.673062407597|-26.720119733006|-26.720119733006|-26.720119733006|-26.720119733006|-26.720119733006|-26.720119733006|-26.720119733006|-26.720119733006|-26.720119733006|-26.720119733006||-26.720119733006|-26.720119733006|-26.720119733006|||-26.720119733006|-26.720119733006|-26.720119733006|-26.720119733006|-27.399963062962|-27.399963062962|-27.399963062962|-27.399963062962|-27.399963062962|-27.399963062962|-27.399963062962|-27.399963062962|-27.399963062962|-27.399963062962|-27.791993217977|-27.791993217977|-27.791993217977|-28.416104508012|-28.835416581755|-28.835416581755|-28.835416581755|-28.835416581755|-28.835416581755|-28.835416581755|-28.835416581755|-28.835416581755|-28.835416581755|-28.835416581755|-28.835416581755|-28.835416581755|-29.256018932798|-30.115020654973|-30.19724623183|-30.201263053328|-30.201263053328|-30.201263053328|-30.201263053328|-30.201263053328|-30.324596895177|-30.324596895177|-30.324596895177|-30.324596895177|-31.383946549525|-31.383946549525||-31.383946549525|-31.848829520665|-31.862589055656|-32.029630833104|-32.029630833104|-32.029630833104|-32.029630833104|-32.029630833104|-32.029630833104|-32.029630833104|-32.029630833104|-32.029630833104|-32.029630833104|-32.029630833104||-32.029630833104|-32.029630833104|-32.044034619281|-32.104482062602|-32.525904023529|-32.525904023529|-32.962116281061|-33.83718056329|-33.83718056329|-34.082977873837|-34.817196959428|-34.985364008275|-34.985364008275|-34.985364008275|-34.985364008275||-35.64430030907|-35.64430030907|-35.64430030907|-35.64430030907||-35.64430030907|-35.64430030907|-35.64430030907|-35.64430030907|-35.64430030907|-35.64430030907|-35.64430030907|-35.693667667054|-35.992964604323|-37.214403950313|-37.263227183663|-37.31191879626|-39.554910833261|-40.586928860154|-40.586928860154|-40.586928860154|-40.586928860154|-40.586928860154|-41.819082904929|-41.819082904929|-41.819082904929|-41.819082904929|-41.819082904929|-41.819082904929|-41.819082904929|-41.819082904929|-41.819082904929|-41.819082904929|-41.819082904929|-41.819082904929|-41.819082904929|-41.819082904929|-41.819082904929||-41.819082904929|-41.819082904929|-41.819082904929|-41.893309388477|-41.893309388477|-42.231455045627|38.421485057884|38.421485057884|38.421485057884|38.421485057884|38.421485057884|38.421485057884|38.421485057884|38.421485057884|38.421485057884|38.421485057884||38.421485057884|38.421485057884|38.421485057884|38.421485057884|-42.610996532377|-42.610996532377|-42.610996532377|-42.610996532377|-42.610996532377|-42.610996532377|-42.610996532377|-42.610996532377|-42.610996532377|-42.610996532377|-42.610996532377|-43.267775323586|-43.655414150622|-43.655414150622||-43.655414150622|-43.655414150622|-43.655414150622|-43.655414150622|-43.655414150622|-44.214349903957|-44.79927779822|-45.463616572023|41.883406958239|41.883406958239|41.883406958239|41.883406958239|41.883406958239|41.883406958239|41.883406958239|41.883406958239|41.883406958239|41.883406958239||41.79910758704|41.79910758704|41.79910758704|41.79910758704|41.79910758704|41.79910758704|41.79910758704|41.79910758704|41.79910758704|41.79910758704|41.79910758704|41.79910758704|41.79910758704|41.79910758704|||41.79910758704||41.751784893871|41.649204250839|-45.78126213626|-45.78126213626|-45.78126213626|-45.78126213626|-45.78126213626|-45.78126213626|-45.78126213626|-45.78126213626|-45.78126213626|-45.976401568298|-46.362668621147|-46.658264387847|-46.658264387847|-46.658264387847|-46.658264387847|-46.658264387847|-46.658264387847|-46.658264387847|-46.658264387847|-46.658264387847|-46.658264387847|-46.658264387847|-46.658264387847|-46.658264387847|-46.658264387847|-46.658264387847|-46.658264387847
03422|1167625|/equities/wuxi-biologics|HANGSENG/MSCI_EEM|-24.320509736509|-25.027080230745|-25.027080230745|-25.027080230745|-25.027080230745|-27.348422029319|-28.531580583588|-29.032310954218|-30.294234690274|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.10844852747|-31.256609093497|-32.026787267073|-32.228204051037|-32.228204051037|-32.228204051037||-32.228204051037|-32.228204051037|-32.228204051037|||-32.695227295579|-33.589142223664|-34.149047211881|-34.279496223922|-34.921661183333|-34.921661183333|-34.921661183333|-34.921661183333|-35.407400233984|-36.241556387742|-37.262840833487|-37.930934365394|-39.51534953309|-39.51534953309|-43.883720982879|-49.334690531989|-49.927433500576|43.885379126101|43.885379126101|43.885379126101|43.885379126101|43.885379126101|43.885379126101|43.885379126101|43.885379126101|43.885379126101|43.885379126101|43.885379126101|43.885379126101|43.885379126101|43.885379126101|43.885379126101|43.40875530511|43.348705179707|43.348705179707|43.348705179707|43.348705179707|43.348705179707|43.348705179707|43.348705179707|43.348705179707|43.348705179707|43.348705179707|43.348705179707||43.348705179707|43.348705179707|43.348705179707|43.348705179707|43.348705179707|43.348705179707|43.170783448237|40.950872235848|-45.871212459188|-45.871212459188|-45.871212459188|-45.871212459188|-45.871212459188|-45.871212459188||-45.871212459188|-45.871212459188|-45.871212459188|-45.871212459188|-45.871212459188|-45.871212459188|-45.871212459188|41.074960806195|41.074960806195|41.074960806195|41.074960806195|41.074960806195|41.074960806195|41.074960806195|41.074960806195||41.074960806195|41.074960806195|41.074960806195|41.074960806195||41.074960806195|41.074960806195|40.413844322964|40.065383089697|39.768543229312|39.768543229312|39.768543229312|39.768543229312|39.768543229312|39.768543229312|39.768543229312|39.768543229312|39.768543229312|39.768543229312|39.768543229312|39.768543229312|39.768543229312|39.768543229312|39.768543229312|39.768543229312|39.768543229312|39.768543229312|39.768543229312|38.94282445401|-43.722467635152|-43.722467635152|-43.722467635152|-43.722467635152|-43.722467635152|-43.722467635152|-43.722467635152|-43.722467635152|-43.722467635152||-43.722467635152|-43.722467635152|-43.722467635152|-43.749886680202|-43.749886680202|-43.749886680202|-43.832255094081|-43.832255094081|-43.832255094081|-43.832255094081|-43.832255094081|-43.832255094081|-44.352505066693|-45.489135356025|-45.489135356025|-45.489135356025||-46.032370879999|-50.702634734965|41.772983315726|41.772983315726|39.669981589074|-46.199843779241|-46.199843779241|-46.199843779241|-46.199843779241|-46.199843779241|-46.199843779241|-46.199843779241|-46.199843779241|-46.199843779241|-46.199843779241|-46.199843779241|-47.622046990566|-48.509321060156||-48.509321060156|-48.509321060156|-48.509321060156|-48.509321060156|-48.509321060156|-49.993691380791|-51.543601825557|-51.543601825557|-51.543601825557|-51.543601825557|-51.543601825557|-51.543601825557|-52.654416403918|-52.654416403918|-52.654416403918|-52.654416403918|-52.654416403918|-54.277128998602||-54.339784670384|-54.339784670384|-54.339784670384|-56.219204850232|46.524696579185|46.524696579185|46.524696579185|46.524696579185|46.524696579185|46.524696579185|46.524696579185|-53.896853199912|-53.896853199912|-53.896853199912|||-53.896853199912||-53.896853199912|-54.853844042972|-54.853844042972|-54.853844042972|-54.853844042972|-54.853844042972|-54.853844042972|-54.853844042972|-54.853844042972|-54.853844042972|-54.853844042972|-54.853844042972|-57.409825824317|-57.67758615659|-59.207009368777|-59.207009368777|-59.207009368777|-59.607788568999|-61.335109233415|-61.335109233415|-61.335109233415|-61.335109233415|-61.335109233415|-61.335109233415|-61.335109233415|-61.335109233415|-61.335109233415|-62.447344991406|-63.988716360419
03423|1075487|/equities/xiaomi|HANGSENG/MSCI_EEM/EMCONSGROWTH|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-13.839397296278|-14.061478661127|-14.061478661127|-14.300532021597|-14.687257676737|-14.886752815615|-14.886752815615|-14.886752815615|-14.886752815615|-14.886752815615|-14.886752815615|-14.90438612642|-14.90438612642|-15.051540201925|-15.589489214976|-15.808118783899|-15.808118783899|-15.808118783899|-15.808118783899|-16.20457629304|-16.300640096718|14.626066521229|14.626066521229|14.626066521229|14.626066521229||14.626066521229|14.626066521229|14.565810216147|||14.565810216147|14.565810216147|14.565810216147|14.406455583791|-16.047438337736|-16.047438337736|-16.047438337736|-16.047438337736|-16.047438337736|-16.047438337736|-16.298264612018|-16.315849848653|-16.652055815486|-16.704506162833|14.927967021223|14.927967021223|14.927967021223|14.927967021223|14.927967021223|14.927967021223|14.927967021223|14.927967021223|14.927967021223|14.927967021223|14.927967021223|14.927967021223|14.927967021223|14.927967021223|14.927967021223|14.927967021223|14.927967021223|14.927967021223|14.44885184738|14.03094649285|14.013273397749|13.553637574851|13.259596849746|12.751230682937|12.751230682937|12.431367783644|12.326375927988|12.326375927988|12.326375927988|12.326375927988||12.326375927988|12.178195492496|11.999105736139|11.757895571791|11.550995092484|11.518759509777|11.518759509777|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553||-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553||-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553||-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.578000220553|-12.605555226291|11.384571495716|11.384571495716|11.384571495716|11.384571495716|11.384571495716|11.384571495716|11.384571495716|11.384571495716|11.384571495716|11.384571495716|11.384571495716|11.384571495716|11.384571495716|11.384571495716|11.384571495716|11.022857391242|10.789841505559|10.530772771747|10.530772771747|10.530772771747|10.530772771747|10.530772771747|10.530772771747|10.530772771747||10.530772771747|10.338636387621|10.212467486697|10.212467486697|10.212467486697|10.212467486697|10.212467486697|10.13163090529|10.017367159679|-11.100922081945|-11.100922081945|-11.100922081945|-11.100922081945|-11.100922081945|-11.100922081945|-11.100922081945||-11.360574671653|-11.360574671653|-11.360574671653|-11.360574671653|-11.360574671653|-11.360574671653|-11.360574671653|-11.360574671653|-11.360574671653|-11.360574671653|-11.360574671653|-11.360574671653|-11.360574671653|-11.360574671653|-11.360574671653|-11.360574671653|-11.549527588847|-11.575757628446||-11.575757628446|-11.575757628446|-11.894175509353|-11.957006470828|-11.957006470828|-12.064567163498|-12.064567163498|-12.064567163498|-12.064567163498|-12.064567163498|-12.064567163498|-12.064567163498|-12.064567163498|-12.064567163498|-12.064567163498|-12.064567163498|-12.064567163498|-12.224535764859||-12.224535764859|-12.224535764859|-12.366150606126|-12.405723347102|11.218423510996|11.218423510996|11.218423510996|11.218423510996|11.218423510996|11.097188974859|11.097188974859|10.9339373983|10.9339373983|10.902673595456|||10.902673595456||10.902673595456|10.902673595456|10.902673595456|10.902673595456|10.902673595456|10.902673595456|10.902673595456|10.902673595456|-12.337364486511|-12.337364486511|-12.337364486511|-12.337364486511|-12.337364486511|-12.337364486511|-12.568182684377|-12.691313824604|-12.940881369966|-12.940881369966|-13.329070347902|-13.329070347902|-13.329070347902|-13.329070347902|-13.329070347902|-13.329070347902|-13.329070347902|-13.329070347902|-13.329070347902|-13.706744850076|-13.873049670234
03424|49989|/equities/xinyi-glass|HANGSENG/EAFAVALUE|-7.229310271703|-7.229310271703|-7.229310271703|-7.229310271703|-7.229310271703|-7.4728522447436|-7.4728522447436|-7.5675953322096|-7.5675953322096|-7.9133683492654|-7.9133683492654|-7.9133683492654|-7.9133683492654|-7.9133683492654|-7.9133683492654|-8.1242980482306|-8.2154297360331|-8.2154297360331|-8.5236787659335|-8.5236787659335|-8.7163099560923|-8.8164553944475|-8.8499506915286|-8.9455005818687|-9.2150658816453|-9.2150658816453|-9.2150658816453|-9.2150658816453|-9.2150658816453||-9.2150658816453|-9.2150658816453|-9.2150658816453|||-9.2150658816453|-9.2150658816453|-9.2150658816453|-9.2150658816453|-9.2150658816453|-9.3445175720979|-9.3610099129384|-9.3610099129384|-9.4744567994357|-9.4744567994357|-9.5358110627128|-9.5358110627128|-9.5927910108863|-9.5927910108863|-9.8892123190891|-9.9391250575396|-9.9501388828857|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-9.9653761928219|-10.00931725499|-10.00931725499|-10.00931725499|-10.00931725499|-10.150515179538|-10.150515179538||-10.342794635454|-10.476438445691|-10.503841304148|-10.503841304148|-10.503841304148|-10.503841304148|-10.503841304148|-10.503841304148|-10.503841304148|-10.503841304148|-10.649309746234|-10.649309746234|-10.721455591485|-10.993690558484||-10.993690558484|-10.993690558484|-11.04132278342|-11.444803639462|-11.816671213753|-11.816671213753|-11.918523984096|-12.17835983186|-12.226071658181|-12.226071658181|-12.226071658181|-12.226071658181|-12.226071658181|-12.226071658181|-12.226071658181||-12.226071658181|-12.226071658181|-12.226071658181|-12.226071658181||-12.226071658181|-12.226071658181|-12.226071658181|-12.226071658181|-12.226071658181|-12.280079804579|-12.352196836078|-12.352196836078|-12.450218200246|-12.57496066687|-12.57496066687|-12.734240135177|-12.734240135177|-12.734240135177|-13.219155983378|11.561128342509|11.561128342509|11.561128342509|11.561128342509|11.561128342509|11.561128342509|11.561128342509|11.561128342509|11.561128342509|-12.629313320646|-12.629313320646|-12.629313320646|-12.629313320646|-12.629313320646|-12.629313320646|-12.629313320646|-12.629313320646|-12.956021920922||-12.956021920922|-12.956021920922|-12.956021920922|-12.956021920922|-12.956021920922|-12.956021920922|-12.956021920922|-12.956021920922|-12.956021920922|-12.956021920922|-12.956021920922|-12.956021920922|-12.956021920922|-12.956021920922|-12.956021920922|-12.956021920922||-12.956021920922|-12.956021920922|-12.956021920922|-12.956021920922|-12.956021920922|-12.956021920922|-12.956021920922|-12.956021920922|-12.956021920922|-12.956021920922|-12.956021920922|-12.956021920922|-12.956021920922|-12.956021920922|-12.956021920922|-12.956021920922|-12.988027808437|-12.988027808437||-12.988027808437|-13.253364189212|-13.532626743387|-13.751807446029|-13.954231203426|-14.294700981101|-14.621889671706|-14.767502817956|-14.767502817956|-14.767502817956|-15.104324858678|13.395037805975|13.395037805975|13.395037805975|13.395037805975|13.395037805975|13.395037805975|13.395037805975||13.395037805975|13.395037805975|13.395037805975|13.395037805975|13.395037805975|13.395037805975|13.309229060538|13.309229060538|13.309229060538|13.145809461152|-14.82030576213|-14.82030576213|-14.82030576213|-14.82030576213|||-14.82030576213||-15.237841916428|-15.237841916428|-15.237841916428|-15.237841916428|-15.237841916428|-15.237841916428|-15.33982454444|-15.439167173672|-15.439167173672|-15.439167173672|-15.439167173672|-15.541296543864|-15.704774236444|-15.748638364743|-15.99293181308|-16.023678653795|-16.023678653795|-16.023678653795|-16.556309772155|-16.675120242664|-16.675120242664|-16.675120242664|-16.675120242664|-16.675120242664|-16.675120242664|-17.044840104576|-17.044840104576|-17.308292711209|-17.308292711209
03425|943468|/equities/xinyi-solar|HANGSENG/MSCI_EEM|-4.1520450635249|-4.1520450635249|-4.1520450635249|-4.1520450635249|-4.1520450635249|-4.2125248977057|-4.2125248977057|-4.2816942476025|-4.4016429945895|-4.4016429945895|-4.4016429945895|-4.4016429945895|-4.4016429945895|-4.4016429945895|-4.4016429945895|-4.4325965687992|-4.4325965687992|-4.4325965687992|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628||-4.6215699070628|-4.6215699070628|-4.6215699070628|||-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.6215699070628|-4.67934550105|-4.67934550105|-4.8020506308969|-4.9117230493157|-4.9761395373865|-4.9761395373865|-5.1101547787503|-5.1746166889221|-5.2567960359819|-5.3303291111266|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.4389988269141|-5.563887738048|-5.8093197333139|-5.891466510221||-5.9660738175938|-6.2181243319762|-6.2181243319762|-6.2181243319762|-6.2181243319762|-6.2181243319762|-6.2181243319762|-6.2181243319762|-6.2181243319762|-6.2181243319762|-6.2181243319762|-6.2181243319762|-6.2181243319762|-6.2181243319762||-6.2181243319762|-6.2181243319762|-6.2181243319762|-6.2181243319762|-6.4436103909413|-6.4436103909413|-6.4506781199685|-6.6424200644219|-6.7425555434889|-6.7425555434889|-6.9817285236458|-7.0848986705114|-7.0848986705114|-7.0848986705114|-7.0848986705114||-7.2959985556393|-7.4032460045695|-7.4032460045695|-7.4032460045695||-7.4032460045695|-7.4032460045695|-7.4032460045695|-7.4032460045695|-7.4032460045695|-7.4032460045695|-7.4032460045695|-7.544717929085|-7.7819089330125|-8.0460959492626|-8.0460959492626|-8.0460959492626|-8.362884421978|-8.3820936898761|-8.6976596330711|-8.6976596330711|-8.6976596330711|-8.6976596330711|-8.6976596330711|-8.6976596330711|-8.6976596330711|-8.6976596330711|-8.8779549836128|-8.9104033157833|-8.9104033157833|-8.9104033157833|-8.9104033157833|-8.9104033157833|-8.9104033157833|-9.0560037742729|-9.2433375396855|-9.2675972292299|-9.5354976002673||-9.5354976002673|-9.5354976002673|-9.5354976002673|-9.5940277532494|-9.5940277532494|-9.5940277532494|8.4848202353896|8.4848202353896|8.4848202353896|8.4848202353896|8.4848202353896|8.4848202353896|8.4848202353896|8.4848202353896|8.4848202353896|8.4848202353896||8.4848202353896|8.4848202353896|8.4848202353896|8.4848202353896|8.085911340866|7.8560123127407|7.7894581867264|-8.7493801337354|-8.7493801337354|-8.7493801337354|-8.7493801337354|-8.7493801337354|-8.7493801337354|-8.7493801337354|-8.7493801337354|-8.7493801337354|-8.7493801337354|-8.7493801337354||-8.7493801337354|-8.7493801337354|-8.7493801337354|-8.7493801337354|-8.7493801337354|-8.7493801337354|-8.7493801337354|-8.7493801337354|-8.7493801337354|-8.7493801337354|-8.9015334957035|-8.9267041013408|-9.0974489898337|-9.2625301819835|-9.2625301819835|-9.3243580430862|-9.3243580430862|-9.5364059927165||-9.5364059927165|-9.5364059927165|-9.5364059927165|-9.5364059927165|-9.6655177161418|-9.6655177161418|-9.6655177161418|-9.6655177161418|-9.6655177161418|-9.6655177161418|-9.6655177161418|-9.6655177161418|-9.6655177161418|-9.6655177161418|||-9.6655177161418||-9.6655177161418|-9.6655177161418|-9.6655177161418|-9.6655177161418|-9.6655177161418|-9.6655177161418|-9.6655177161418|-9.6655177161418|-9.6655177161418|-9.6655177161418|-9.6655177161418|-9.749464516874|-9.7514612445185|-9.7514612445185|-9.7514612445185|-9.7514612445185|-9.7514612445185|-9.7514612445185|-9.7514612445185|-9.7514612445185|-9.7514612445185|-9.7514612445185|-9.7514612445185|-9.7514612445185|-9.7514612445185|-9.9510676870688|-10.207853159413|-10.258840703344|-10.258840703344
03426|1081715|/equities/2crsi|CACALL|3.4559121072699|3.4559121072699|3.4559121072699|3.4559121072699|3.3137910300283|3.1861743894008|3.1861743894008|3.1861743894008|2.2742255468851|2.2742255468851|2.2742255468851|2.2742255468851|2.0208061822791|1.9249466455058|1.9249466455058|1.9249466455058|-1.8192258304936|-1.8294176135441|-1.8814414825435|-1.8814414825435|-1.9116016589266|-1.9371595817638|-1.9371595817638|-1.9371595817638|-1.9371595817638|-1.9679551342938|-2.0096723812393|-2.0624137606412|-2.0935153195362||-2.1566837506272|-2.167511100056|-2.167511100056|||-2.167511100056|-2.167511100056|-2.4505679082895|1.8013013363825|1.8013013363825|1.8013013363825|1.8013013363825|1.8013013363825|1.8013013363825|1.8013013363825|1.8013013363825|1.8013013363825|1.8013013363825|1.8013013363825|1.8013013363825|1.8013013363825|1.8013013363825|1.5075570412197|1.1883966600142|1.0401630109375|0.93268107769941|0.91856459021697|0.91856459021697|0.91856459021697|0.71118286517074|-1.0118177284618||||||||||||||-1.0118177284618|-1.0118177284618|-1.0414641422056|-1.0629601491847|-1.090066835103|-1.1311853790919|-1.2065392925386|-1.2611547525331|-1.2906719573786|-1.3024133055795|-1.3137185254926|-1.3137185254926|-1.3137185254926|-1.3137185254926|-1.3137185254926|-1.3137185254926|-1.4142428216266|-1.4588490867968|-1.4588490867968|-1.5507087575501|-1.5507087575501|-1.5893986277122|-1.6049366701703|-1.6049366701703|-1.6574295614672|-1.6815884217633|-1.7056537982505|-1.7190597848408|-1.7290244652303|-1.7290244652303|-1.7467105547631|-1.7467105547631|-1.7467105547631|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5241404928325|1.5024012434792|-1.7985677269856|-1.7985677269856|-1.7985677269856|-1.7985677269856|-1.7985677269856|-1.7985677269856|-1.7985677269856|-1.7985677269856|-1.7985677269856|-1.7985677269856|-1.7985677269856|-1.7985677269856|-1.7985677269856|-1.7985677269856|-1.7985677269856|1.6853363643293|1.6853363643293|1.6853363643293|1.6853363643293|1.6853363643293|1.6853363643293|1.6853363643293|1.6853363643293|1.6853363643293|1.5922198691289|1.5922198691289|1.5922198691289|1.5922198691289|1.5922198691289|1.5922198691289|1.5922198691289|1.5922198691289|1.5152442828726|-1.7684306299807|-1.7684306299807|-1.7684306299807|-1.7684306299807|-1.7684306299807|-1.7684306299807|-1.7684306299807|-1.7684306299807|-1.7684306299807|-1.7684306299807|-1.7684306299807|-1.7684306299807|-1.7684306299807|-1.7684306299807|-1.7684306299807|-1.7684306299807|-1.7855625101227|-1.7855625101227|-1.7997916946034|-1.850601925808|-1.855557849326|-1.855557849326|-1.921453200356|-2.1063369496838|-2.259818777351||-2.2812577874921|-2.2812577874921|-2.2925086718425|-2.3150096449173|-2.3488996065233|-2.3716748249855|-2.3716748249855|-2.3716748249855|-2.3716748249855|-2.3716748249855|-2.3716748249855|-2.3716748249855|-2.4379721231291|-2.4677468479816|||-2.4908298321503|-2.5375886833157|-2.5657184335874|-2.5657184335874|-2.5657184335874|-2.572464953229|-2.5749333893626|-2.5749333893626|-2.5749333893626|-2.5749333893626|-2.5749333893626|-2.6094548127496|-2.6094548127496|-2.6353837586675|-2.6353837586675|-2.6353837586675|-2.6432042096759|-2.697449151532|-2.791610033265|-2.8148444835248|-2.8659383261538|-2.9043759200679|-2.9260014574276|-2.9260014574276|-2.9260014574276|-2.9260014574276|-2.969621234926|-2.969621234926|-2.969621234926|-3.0084680117859|-3.0477422252511
03427|1167759|/equities/2mx-organic|CACALL|-1.1038050625841|-1.1328389417374|-1.1564877045645|-1.1827641673103|-1.2164046308746|-1.2371162464608|-1.240406949254|-1.2829521374925|-1.2932802192617|-1.3333669031382|-1.3634632058409|-1.4066257551277|-1.4195842362073|-1.4298157202564|-1.4422952518819|-1.4636614505846|-1.4740682447838|-1.5256313709073|-1.5726459387996|-1.6062733138113|-1.6514147282209|-1.6826830440722|-1.7540922820526|-1.8214914003961|-1.8899904599844|-1.9588783241046|-1.995420360646|-2.0124115083851|-2.0412905518917||-2.0619894999826|-2.1166550272664|-2.1498944222883|||-2.1915493607472|-2.2122770680268|-2.2325300787642|-2.2850335146271|-2.3144815923199|-2.3544240131892|-2.4038044230714|-2.4570048800855|-2.4822277616295|-2.5224751842058|-2.5610835565501|-2.6084261352678|-2.6210290386566|-2.6361433746956|-2.641825980891|-2.6581399782379|-2.6601555462104|-2.6829506021321|-2.7038340018391|-2.7348156688611|-2.7542396649166|-2.7647107292595|-2.7663452547328|-2.7676058391218|-2.7828953640863|-2.7909948447463|-2.8316609041687|-2.862400983969|-2.8824302824273|-2.8824302824273|-2.8824302824273|-2.8824302824273|-2.9499224856975|-3.0060249517894|-3.0172499628571|-3.0413888529171|-3.059320961461|-3.0642455408149|-3.0747172908841|-3.1063525496653|-3.2319784780995|-3.2319784780995|-3.4210872010673|-3.4274723427097|-3.4274723427097|-3.4274723427097|-3.4274723427097|-3.4274723427097|-3.4274723427097|-3.4421914966681|-3.4491016767398|-3.4624920698045|-3.4624920698045|-3.4624920698045|-3.4994356204005|-3.5104840385617|-3.5299822740755|-3.5677580759483|-3.6429700456374|-3.6429700456374|-3.6429700456374|-3.6429700456374|-3.6432999993158|-3.6770000352674|-3.7011111460586|-3.7229012739283|-3.7293346470839|-3.7803718587035|-3.8009687419593|-3.9249653016925|-3.9321836139758|-4.0379818839055|-4.0477575772583|-4.0780958150125|-4.0780958150125|-4.0845509076887|-4.1067232185794|-4.1280257894146|-4.1405842120501|-4.1495380197468|-4.1717089055316|-4.196898778096|-4.215998644978|-4.2872206716076|-4.3074674240236|-4.3799638871224|-4.406070908338|-4.4573011491366|-4.4931122830254|-4.5132252555254|-4.5132252555254|-4.5248681106356|-4.5248681106356|-4.5248681106356|-4.5248681106356|-4.5248681106356|-4.5376310655571|-4.5601457831039|-4.598575052996|-4.598575052996|-4.6589721412344|-4.8766357601664|-5.0045955645797|-5.0995503518049|-5.1222783032461|4.8418542646852|4.8418542646852|4.8418542646852|4.8418542646852|4.8418542646852|-5.0963644071246|-5.0963644071246|-5.0963644071246|-5.0963644071246|-5.0963644071246|-5.0963644071246|-5.1504048819702|-5.1598558586377|-5.1598558586377|-5.1598558586377|-5.176506537148|-5.2972292568382|-5.4791438211|-5.5334931864778|-5.5494368622082|-5.6471519811703|-5.7008117696161|-5.7008117696161|-5.7008117696161|-5.7008117696161|-5.7008117696161|-5.7008117696161|-5.7008117696161|-5.7008117696161|-5.7008117696161|-5.7008117696161|-5.7008117696161|-5.7008117696161|-5.7008117696161|-5.7231241884624|-5.7901379469142|-5.8412643674464|-5.8736597583434|-5.8736597583434|-5.9092178740648|-5.9092178740648|-5.9092178740648|-5.9524645450543|-6.0594050490007|-6.1337833231407|-6.1575370172347|-6.1705966900549|-6.2184407391771|-6.2760452339632|-6.305884646592|-6.305884646592|-6.305884646592|-6.305884646592|-6.305884646592|-6.3309829491349|-6.3666477223207|-6.409608578237|-6.4473428721253|-6.4681587743565|-6.5790652486797|-6.6278502911457|-6.6698339217381|-6.6907823578169|-6.6907823578169||-6.7330913560975|6.1534959768741|6.1534959768741|6.1534959768741|5.8527733192939|5.8200903981432|5.8200903981432|5.8145448730505|5.733339221213|-6.0788976116705|-6.0788976116705|-6.0788976116705|-6.0788976116705|-6.0788976116705|||-6.0788976116705|-6.0788976116705|-6.1637606323904|-6.1637606323904|-6.1637606323904|-6.1637606323904|-6.1637606323904|-6.1637606323904|-6.1637606323904|-6.1637606323904|-6.1637606323904|-6.1962340872758|-6.2060935542841|-6.2488259260146|-6.3024733005065|-6.3410258489735|-6.3780287855077|-6.4138692952964|-6.4138692952964|-6.4138692952964|-6.4138692952964|-6.4138692952964|-6.5726880605324|-6.7015424365582|-6.8041582234239|-6.8417313769499|-6.9480351557378|-7.0207054206667|-7.0581172913244|-7.0929080876963|-7.1965644263842
03428|17634|/equities/ast-groupe|CACALL|-1.2293284328754|-1.2293284328754|-1.2584204907744|1.0032015940589|1.0032015940589|1.0032015940589|1.0032015940589|1.0032015940589|1.0032015940589|1.0032015940589|1.0030017783291|0.89694640923946|-1.1995084684369|-1.1995084684369|-1.1995084684369|-1.1995084684369|-1.1995084684369|-1.1995084684369|-1.1995084684369|-1.1995084684369|0.99764812339996|0.86294236171748|0.85049148387937|0.81943499586348|-0.9127273459709|-0.9127273459709|-0.9127273459709|-0.9127273459709|-0.9127273459709||-0.9127273459709|-0.9127273459709|-0.9127273459709|||-0.9127273459709|-0.9127273459709|-0.9127273459709|-0.9127273459709|-0.9127273459709|-0.9127273459709|-0.9127273459709|-0.9127273459709|-0.9127273459709|-0.9127273459709|-0.9127273459709|-0.9127273459709|-0.93014151072903|-0.94593501329867|-0.96248333255945|-0.99931483247211|-1.0181275835559|-1.0368084202128|-1.0485649318516|-1.0486277111172|-1.1219196526871|-1.1509094126019|-1.1509094126019|-1.1509094126019|-1.1509094126019|0.80558152315081|0.62909061839252|0.47910065375068|0.44011186915745|0.41323540230713|0.39418159321859|-0.50543631391375|-0.50543631391375|-0.50543631391375|-0.50543631391375|-0.53304035880664|-0.56998928132431|-0.58532141582587|-0.59291267545597|-0.59634741480235|-0.60276190645742|-0.60276190645742|-0.60276190645742|-0.61051322693348|-0.61529247821172|-0.62042689495201|-0.62042689495201|-0.62042689495201|-0.62042689495201|-0.62236322818989|-0.68407024011341|-0.71618916111221|-0.74032127213732|-0.78191254483611|-0.80568060330716|-0.81731177096198|-0.82701310652969|-0.86223677615852|-0.93081864626905|-0.96135404277401|-0.98072667440393|-0.98078603534319|-0.98078603534319|-0.99631782470386|-1.017464243684|-1.033960298602|-1.051067012222|-1.0578522413653|-1.080805255636|-1.080805255636|-1.1143391746773|-1.1277657337203|-1.1344063753568|-1.1548959673205|-1.1596622037401|-1.1670691224723|-1.2072990639109|-1.2312642418184|-1.2312642418184|-1.2339046887598|-1.242671846465|-1.2771353910541|-1.3318171247481|-1.3814634001519|1.1898417491188|1.1898417491188|1.1898417491188|1.1898417491188|1.1898417491188|1.1664975548627|1.1664975548627|1.1664975548627|1.1561083225014|1.1323426263865|1.1218993579679|1.1218993579679|1.1218993579679|1.1218993579679|1.1218993579679|-1.2637417836839|-1.2637417836839|-1.2637417836839|-1.2637417836839|-1.2637417836839|-1.2637417836839|-1.2637417836839|-1.2637417836839|-1.2637417836839|-1.2637417836839|-1.2637417836839|-1.2637417836839|-1.2637417836839|-1.2637417836839|-1.2637417836839|-1.2637417836839|-1.2637417836839|-1.2699908795019|-1.281934374136|-1.2961901752624|-1.2961901752624|-1.2961901752624|-1.2961901752624|-1.2961901752624|-1.2961901752624|-1.2961901752624|-1.2961901752624|-1.2985447146796|-1.3167163043445|-1.3546847799559|-1.3585386518129|-1.3711540570401|-1.3746156284702|-1.3892951419499|-1.3922723918653|-1.3989137774812|-1.4096264249867|-1.4176404814793|-1.4373783712998|-1.4395870506117|-1.4748189448592|-1.5359098910488|-1.5360110070084|-1.5505677887438|-1.5747975981499|-1.5758861939405|-1.5761556821956|-1.5761556821956|-1.5810063898447|-1.5858404040207|-1.6064893536953|-1.6194326141574|-1.6365917897995|1.4750163400284|1.4750163400284|1.4750163400284|1.4750163400284|1.4750163400284|1.4750163400284|1.4750163400284|1.4750163400284|1.4750163400284|1.4750163400284|1.4750163400284|1.4750163400284|1.4750163400284|1.4750163400284|1.4750163400284|1.4750163400284|-1.6702382310914||-1.6702382310914|-1.6702382310914|-1.6702382310914|-1.6702382310914|-1.6702382310914|-1.6702382310914|-1.6702382310914|-1.6702382310914|-1.6702382310914|-1.6702382310914|-1.6860979778553|-1.7437199666528|-1.7758000177838|-1.7989444249977|||-1.8527160214173|-1.8641288663268|-1.9006987573173|-1.9096653661757|-1.9951837020482|-1.9993708020411|-2.0954119967048|-2.2221244095237|-2.2412493492135|-2.2591660712569|-2.2818511033951|-2.287612268759|-2.2917913435049|-2.3214347360473|-2.3312157890361|-2.3312157890361|-2.3441286507759|-2.3873651362694|-2.4176279148831|-2.4218088080899|-2.4536764412474|-2.5079737934085|-2.5349710023637|-2.5583010289664|-2.572001070181|-2.6244456441308|-2.626050727357|-2.6395008087042|-2.6455564631227|-2.6472849728005|-2.6564277544438
03429|17629|/equities/ab-science|CACALL/MSCI_EU_SMALLCAP|-3.7638088127785|-3.8050654354816|-3.8423087903672|-3.8423087903672|-3.8423087903672|-4.0061763071146|3.2142973837391|3.2142973837391|3.2142973837391|3.2142973837391|3.2142973837391|3.2142973837391|-3.7105284638836|-3.7105284638836|-3.7105284638836|3.148669314812|3.148669314812|3.148669314812|3.148669314812|3.148669314812|3.148669314812|3.148669314812|3.148669314812|3.148669314812|3.148669314812|3.148669314812|3.148669314812|3.0001881657159|2.9643064396513||2.9643064396513|2.9628404397581|2.8864894861219|||2.8317737502142|2.8317737502142|2.8317737502142|2.8317737502142|2.8317737502142|2.7936374128179|2.6282081803035|2.5470345561494|2.5470345561494|2.5470345561494|2.4873884245188|2.4873884245188|2.3976538760166|2.3278732380226|2.3278732380226|2.3278732380226|2.3278732380226|2.3278732380226|2.3278732380226|2.3278732380226|2.3278732380226|2.3278732380226|2.3278732380226|2.3278732380226|2.3278732380226|2.3278732380226|-2.7658351866256|-2.7658351866256|-2.7658351866256|-2.7658351866256|-2.7658351866256|-2.7658351866256|-2.7658351866256|-2.7658351866256|-2.7658351866256|-2.7658351866256|-2.7658351866256|-2.7658351866256|-2.7658351866256|-2.7658351866256|-2.7658351866256|-2.7658351866256|-2.8073002578294|-2.8073002578294|-2.8073002578294|-2.8073002578294|-2.8073002578294|-2.8073002578294|-2.8073002578294|-2.8073002578294|-2.8073002578294|-2.8073002578294|-2.8073002578294|-2.8073002578294|-2.8073002578294|-2.8073002578294|-2.8073002578294|-2.8073002578294|-2.8073002578294|-2.8073002578294|-2.8073002578294|-2.8073002578294|-2.8856114415632|-2.9248460297569|-3.0539954906023|-3.1211061351074|-3.1498401421721|-3.1767669274205|-3.3194631949392|-3.324403565827|-3.4414550356696|-3.4414550356696|-3.4621722226485|2.5826355487154|2.5826355487154|2.5826355487154|2.5826355487154|2.5826355487154|2.5826355487154|2.5826355487154|2.5826355487154|2.5826355487154|-3.3654870886391|-3.3654870886391|-3.3654870886391|-3.3654870886391|-3.4660967476706|-3.4864715267408|-3.4864715267408|-3.4864715267408|-3.4864715267408|-3.6238573181616|-3.6428970350144|-3.7484966133831|-3.7639464035444|-3.7639464035444|-3.8204960574499|-3.8669399409152|-3.8727111318219|-3.9532901157392|-4.0986555538192|-4.116839722529|-4.2225995634827|-4.3706028824525|-4.3706028824525|-4.3706028824525|-4.4001494961691|-4.4001494961691|-4.4001494961691|-4.4001494961691|-4.4001494961691|-4.4001494961691|-4.4001494961691|-4.4001494961691|-4.4001494961691|-4.4001494961691|-4.4001494961691|-4.4001494961691|-4.4001494961691|-4.4001494961691|-4.5273884885524|-4.556542581211|-4.6456029612603|-4.7684477919542|-4.804410041915|-4.804410041915|-4.804410041915|-4.804410041915|-4.804410041915|-4.804410041915|-4.9329554124526|-4.9721737050117|-4.9721737050117|-4.9721737050117|-4.9721737050117|-4.9721737050117|-4.9721737050117|-4.9721737050117|-4.9721737050117|-4.9721737050117|-4.9721737050117|-4.9721737050117|-4.9721737050117|-4.9721737050117|-4.9721737050117|-4.9721737050117|-4.9721737050117|-4.9721737050117|-5.1444428525223|-5.1444428525223|-5.1643807183651|-5.396256342083|-5.4001474746865|-5.4001474746865|-5.4001474746865|-5.4001474746865|-5.4001474746865|-5.4001474746865|-5.5773862080223|-5.8932072008591|-6.132452046975|-6.1932801009378|-6.5921971667195|-6.5921971667195|5.7159336839428|5.7159336839428|5.7159336839428|5.7159336839428|5.7159336839428||5.7159336839428|5.7159336839428|5.7159336839428|5.7159336839428|5.7159336839428|5.7159336839428|5.7159336839428|5.7159336839428|5.7159336839428|5.7159336839428|5.7159336839428|5.7159336839428|5.3241770103526|5.3241770103526|||-6.2137419826766|-6.2137419826766|-6.2137419826766|-6.2658245173847|-6.3373052376018|-6.4578390405692|-6.5712098331493|-6.6274557346814|5.9212792587005|5.9212792587005|5.9212792587005|5.9212792587005|5.9212792587005|5.9212792587005|5.9212792587005|5.9212792587005|5.9212792587005|5.9212792587005|5.9212792587005|5.9212792587005|5.9212792587005|5.9212792587005|5.9212792587005|5.9212792587005|5.9212792587005|5.9212792587005|5.9212792587005|5.7975324736395|-6.7742808470561|-6.7742808470561|-6.9300343868284
03430|17675|/equities/abc-arbitrage|CACALL|-4.4587585123026|-4.4587585123026|-4.4587585123026|-4.4587585123026|-4.4863986076739|-4.6243316400742|-4.6924467455575|-4.6924467455575|-4.730459167539|-4.730459167539|-4.7460658572106|-4.7814621154896|-4.8641246363445|-4.8817586983334|-4.8817586983334|-4.928065335871|-4.9293545088622|-4.9293545088622|-4.9293545088622|-4.9293545088622|-4.9293545088622|-4.9293545088622|-4.9293545088622|-4.9293545088622|-4.9293545088622|-4.9293545088622|-4.9667826583488|-4.9714250222956|-5.0307501042457||-5.0783335063824|-5.0804687286679|-5.0804687286679|||-5.0804687286679|-5.0804687286679|-5.0804687286679|-5.0804687286679|-5.0804687286679|-5.0804687286679|-5.0804687286679|-5.0804687286679|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.0978655495582|-5.1359620004161|-5.2366242573509|-5.2585818570605|-5.2585818570605|-5.2585818570605|-5.2585818570605|-5.265368651654|-5.2657460842954|-5.2657460842954|-5.2657460842954|-5.330828975133|-5.521476637977|-5.5583074221541|-5.6770083252511|-5.6872313622988|-5.8519236913828|-5.922693026453|-5.9702146190071|-5.9925485856327|-5.9925485856327|-5.994559260772|-5.994559260772|-5.994559260772|-5.994559260772|-5.994559260772|-5.994559260772|-5.9995224404975|-5.9995224404975|-5.9995224404975|-5.9995224404975|-6.0022472461776|-6.0236080841572|-6.0360260558596|-6.0360260558596|-6.0360260558596|-6.0411400345156|-6.0510625080949|-6.0510625080949|-6.0510625080949|-6.0510625080949|-6.0600694767508|-6.0717440039883|-6.1063823336771|-6.1348692437466|5.9614892257158|5.9614892257158|5.9614892257158|5.9614892257158|5.9614892257158|5.9614892257158|5.923321301507|5.9038150376568|5.9038150376568|5.9038150376568|5.8914612737507|5.8866235378948|5.8640101392529|5.8640101392529|5.8640101392529|5.8627891495781|-6.0176092078415|-6.0176092078415|-6.0176092078415|-6.0176092078415|-6.0176092078415|-6.0176092078415|-6.0176092078415|-6.0176092078415|-6.0176092078415|-6.0176092078415|-6.0176092078415|-6.0176092078415|-6.0176092078415|-6.0176092078415|-6.0176092078415|-6.0176092078415|-6.0176092078415|-6.0176092078415|-6.0176092078415|-6.0176092078415|-6.0176092078415|-6.0176092078415|-6.0286252996793|-6.0286252996793|-6.0286252996793|-6.0286252996793|-6.0286252996793|-6.0286252996793|-6.0286252996793|-6.0286252996793|-6.0290282591041|-6.0405868803854|-6.064540893435|-6.0703105288306|-6.0703105288306|-6.0703105288306|-6.0703105288306|-6.0703105288306|-6.0703105288306|-6.0703448540148|-6.0842721998886|-6.1158577932468|-6.1345916723723|-6.1345916723723|-6.1345916723723|-6.1345916723723|-6.1467684612798|-6.197520691612|-6.2466895121762|-6.3318774720507|6.0491021713999|6.0491021713999|6.0023354779114|-6.1990766858774|-6.1990766858774|-6.1990766858774|-6.1990766858774|-6.1990766858774|-6.1990766858774|-6.1990766858774|-6.1990766858774|-6.1990766858774|-6.1990766858774|-6.1990766858774|-6.1990766858774|-6.2194304138798|-6.2194304138798|-6.2194304138798|-6.2194304138798|-6.2194304138798|-6.2194304138798|-6.2194304138798|-6.2432560821792|-6.2607075718396|-6.2607075718396|-6.2607075718396|-6.2608268729934|-6.2608268729934||-6.2608268729934|-6.2669713751547|-6.2669713751547|-6.2669713751547|-6.2669713751547|-6.2952491158897|-6.2952491158897|-6.2952491158897|-6.2952491158897|-6.2952491158897|-6.2952491158897|-6.2952491158897|-6.2952491158897|-6.2952491158897|||-6.2952491158897|-6.2952491158897|-6.2952491158897|-6.2952491158897|-6.2952491158897|-6.2952491158897|-6.2952491158897|-6.2952491158897|-6.2952491158897|-6.2952491158897|-6.2952491158897|-6.3280545732108|-6.4369370137371|-6.4369370137371|-6.4369370137371|-6.4369370137371|-6.4369370137371|-6.4369370137371|-6.4369370137371|-6.4769600258117|-6.4769600258117|-6.4769600258117|-6.4769600258117|-6.5132889334631|-6.5264320179569|-6.5277023364821|-6.5741136393855|-6.5806819688292|-6.6363134661219|6.4478383619483|6.4478383619483
03431|991239|/equities/abeo-sas|CACALL|-14.444782695762|-14.677536763076|-15.081448046421|-15.081448046421|-15.081448046421|-15.081448046421|-15.081448046421|-15.081448046421|-15.081448046421|-15.081448046421|-15.081448046421|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.115470904078|-15.180828440294||-15.180828440294|-15.212031801658|-15.271702298541|||-15.281422458531|-15.281422458531|-15.281422458531|-15.281422458531|-15.281422458531|-15.281422458531|-15.332136192191|-15.513484785147|-15.609427634419|-16.029919667974|-16.332121588388|-16.332121588388|-16.332121588388|-16.332121588388|-16.369023881134|-16.510026810099|-16.613918593117|-16.704353865196|-16.852060115127|-17.082844614749|-17.305938746934|-17.464931305255|-17.649923545349|16.801196495932|16.801196495932|16.801196495932|16.801196495932|16.801196495932|16.801196495932|16.801196495932|16.801196495932|16.801196495932|16.801196495932|16.801196495932|16.801196495932|16.801196495932|16.706885037865|16.482650211615|16.314056108574|16.104507126389|15.593896298473|15.423773506024|15.301414678205|-15.689113447647|-15.689113447647|-15.689113447647|-15.689113447647|-15.689113447647|-15.697657654803|-15.697657654803|-15.697657654803|-15.697657654803|-15.697657654803|-15.697657654803|-15.697657654803|-15.697657654803|-15.710812348289|-15.710812348289|-15.710812348289|-16.067569063949|-16.17507653639|-16.238984183585|-16.238984183585|-16.292961331276|-16.292961331276|-16.292961331276|-16.292961331276|-16.292961331276|-16.450512484343|-16.467236072521|-16.749707149908|-16.914379048475|-16.914379048475|-16.914379048475|-16.960421376899|16.597627892078|16.597627892078|16.568368811152|16.568368811152|16.520409578241|16.468188849547|16.468188849547|16.468188849547|16.413199018207|16.413199018207|-16.825809073725|-16.825809073725|-16.825809073725|-16.825809073725|-16.825809073725|-16.887408416988|-16.887408416988|-16.887408416988|-16.887408416988|-16.949898898074|-16.974887304249|-17.027652772205|-17.075169704509|-17.102965723753|-17.119961936474|-17.146249556247|-17.146249556247|-17.229165898102|-17.379628669705|-17.449588258494|-17.455097789487|-17.533441670428|-17.750545340421|-17.750545340421|-17.767272452118|-17.777524925605|-17.861139272468|-17.937377372072|-17.945474573773|-17.945474573773|-17.945474573773|-17.945474573773|-17.945474573773|-17.945474573773|-17.94721213791|-17.94721213791|-17.94721213791|-17.94721213791|-17.94721213791|-17.94721213791|-17.94721213791|-18.152457252843|-18.159427421885|-18.159427421885|-18.159427421885|-18.159427421885|-18.159427421885|-18.159427421885|-18.159427421885|-18.236168120476|-18.236168120476|-18.236168120476|-18.236168120476|-18.236168120476|-18.236168120476|17.658221307465|17.658221307465|17.658221307465|17.658221307465|17.342467907478|17.23052006674|-17.766247656323|-17.766247656323|-17.766247656323|-17.766247656323|-17.766247656323|-17.766247656323|-17.766247656323|-17.831943090732|-18.002077276454|17.307665809805|17.307665809805|17.307665809805|17.307665809805|17.307665809805|17.269629567657|17.132566797628|17.132566797628|17.080631004323|16.847923105016|16.575470095492|16.414410729779|16.236310728693|16.236310728693||16.236310728693|16.236310728693|16.236310728693|16.236310728693|16.236310728693|16.236310728693|16.236310728693|16.236310728693|16.236310728693|16.236310728693|16.236310728693|16.236310728693|16.236310728693|16.236310728693|||16.236310728693|16.236310728693|16.236310728693|16.236310728693|16.236310728693|15.384789052168|-16.622456269618|-16.748402819658|-16.748402819658|-16.93155801034|-17.104509006342|-17.149051477008|-17.149051477008|-17.149051477008|-17.371167979299|-17.83463185105|-18.105146331624|-18.211273638226|-18.490303639811|-18.889226308842|-19.02136195079|-19.440401425798|-19.628224760117|-19.657338150328|-19.657338150328|-19.657338150328|-19.885930811902|-20.020479294481|-20.246406997828|-20.246406997828|-20.246406997828
03432|949746|/equities/cerenis-therapeutics-holding|CACALL|-1.260760430282|-1.2900671537117|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012||1.1766381778012|1.1766381778012|1.1766381778012|||1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1766381778012|1.1574244133797|1.1574244133797|1.1574244133797|1.1574244133797|1.1574244133797|1.1179930720024|1.1179930720024|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.104397154511|1.0431079938025|-1.2133852240958|-1.2133852240958|-1.2251734641477|-1.2251734641477|-1.2251734641477|-1.2251734641477|-1.2251734641477|-1.2251734641477|-1.2251734641477|-1.2251734641477|-1.2251734641477|-1.2251734641477|-1.2430816587789|-1.2562018298422|-1.2626687645155|-1.2638541989015|-1.2640915349294|-1.2640915349294|-1.2642244499966|-1.2642244499966|-1.2642244499966|-1.2642244499966|-1.2642244499966|-1.2642244499966|-1.2642244499966|-1.2642244499966|-1.2642244499966|-1.274375935401|-1.274375935401|-1.2754147276043|-1.2754147276043|-1.2813496440384|-1.2824316723519|-1.2824316723519|-1.2848909521022|-1.2848909521022|-1.2858888093879|-1.2858888093879|-1.2858888093879|-1.2964976918128|-1.2964976918128|-1.2964976918128|-1.2986641141471|-1.3025852437736|-1.3025852437736|-1.3067613835601|-1.3166237336031|-1.3216931137367|-1.3237782485158|-1.3237782485158|-1.3237782485158|-1.3237782485158|-1.3310718449141|-1.3310718449141|-1.3494131666848|-1.3567924281434|-1.3622667945309|-1.3622667945309|-1.3622667945309|-1.3622667945309|-1.3622667945309|-1.3622667945309|-1.3622667945309|-1.3622667945309|-1.3635186063894|-1.3652429765737|-1.3806032677796|-1.3829429246031|-1.3829429246031|-1.3829429246031|-1.3829429246031|-1.3829429246031|-1.3829429246031|-1.4116032363135|-1.4442257683761|-1.4622508730366|-1.4742787707596|-1.476057198271|-1.476057198271|-1.476057198271|-1.476057198271|-1.476057198271|-1.4952857390872|-1.5014286191189|-1.5151429475374|-1.5589365364254|-1.5854850478902|-1.6385258365225|-1.6385258365225|-1.6385258365225|-1.6385258365225|-1.6385258365225|-1.6385258365225|-1.6385258365225|-1.6674731493605|-1.8080813024456|-1.846645842439|-1.9606207727685|-1.9606207727685|-1.9606207727685|-1.9606207727685|-1.9606207727685|-1.9606207727685|-1.9606207727685|-1.9606207727685|-1.9606207727685|-1.9606207727685|-1.9606207727685|-1.9606207727685|-1.9606207727685|-1.9606207727685|-1.9643836579811|-1.9643836579811||-1.9964262602607|-2.0425847501533|-2.0617608263511|-2.0826230859777|-2.0993589931087|-2.1502878526136|-2.1776531382054|1.9184799424318|1.9184799424318|1.9184799424318|1.9184799424318|1.9184799424318|1.9184799424318|1.9184799424318|||1.9184799424318|1.9184799424318|1.9184799424318|1.9184799424318|1.9184799424318|1.8813665433622|1.828616796302|1.828616796302|1.828616796302|1.8175090273772|1.8175090273772|1.8175090273772|-2.0764769441055|-2.0764769441055|-2.0764769441055|-2.0764769441055|-2.0764769441055|-2.0764769441055|-2.0764769441055|-2.0764769441055|-2.0764769441055|-2.0764769441055|-2.0764769441055|-2.0764769441055|-2.0764769441055|-2.0764769441055|-2.0764769441055|-2.0764769441055|-2.0764769441055|-2.0986410916036|-2.1140456663443
03433|955665|/equities/abivax-sa|CACALL|10.433079030388|10.433079030388|10.433079030388|10.433079030388|10.433079030388|10.433079030388|10.415307006218|10.415307006218|10.415307006218|9.8447852233803|9.6564279772348|9.6025129007337|9.6025129007337|9.6025129007337|9.6025129007337|9.6025129007337|9.6025129007337|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288||-10.61163492288|-10.61163492288|-10.61163492288|||-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.61163492288|-10.78181701331|-10.782018403529|-11.096122650405|-11.096122650405|-11.096122650405|-11.096122650405|-11.096122650405|-11.096122650405|-11.096122650405|-11.096122650405|-11.096122650405|-11.096122650405|-11.096122650405|-11.096122650405|-11.096122650405|-11.096122650405|-11.096122650405|-11.096122650405|-11.096122650405|-11.096122650405|-11.096122650405|-11.143469338175|-11.205573062228|-11.205573062228|-11.205573062228|-11.205573062228|-11.205573062228|-11.205573062228|-12.497859244134|-13.810954681796|-14.064394173536|-14.582660182221|-14.744066697474|-14.796741306909|-15.019712408525|-15.106347040051|-15.309274518615|-15.387646641269|-15.387646641269|-15.387646641269|-15.756274026781|-16.462526791791|-16.809474408074|-16.873795158387|-16.873795158387|-17.45532802158|-17.549252918621|-17.850280897772|-18.185947153612|-18.185947153612|-18.185947153612|-18.185947153612|-18.475497693534|-18.678625628121|-18.678625628121|-18.678625628121|-18.75513897645|16.529913029761|16.529913029761|16.529913029761|16.529913029761|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|16.246676402664|15.737418021732|15.667131359901|15.124589425022|-17.346132194777|-17.346132194777|-17.346132194777|-17.346132194777|-17.346132194777|-17.346132194777|-17.346132194777|-17.346132194777|-17.346132194777|-17.346132194777|-17.346132194777|-17.346132194777|-17.346132194777|-17.346132194777|-17.651258004793|-17.815730653776|-17.815730653776|-17.815730653776|-17.815730653776|-18.059452009808|-18.059452009808|-18.059452009808|-18.084981544839|-18.084981544839|-18.084981544839|-18.084981544839|-18.084981544839|-18.084981544839|-18.084981544839|-18.084981544839|-18.24220223783|15.659977061277|15.659977061277|15.659977061277|15.659977061277|15.659977061277|15.58330759155|15.496186578939|15.496186578939|15.496186578939|15.496186578939|15.496186578939|15.496186578939|15.496186578939|15.496186578939|15.496186578939|15.496186578939|15.496186578939|15.496186578939|15.496186578939|14.127985358977|12.797760725842|12.62537395959|12.62537395959|12.62537395959|12.62537395959|12.62537395959|12.62537395959|12.62537395959||12.62537395959|12.62537395959|12.62537395959|12.62537395959|12.62537395959|11.269304513986|10.981980700619|10.981980700619|9.708867703684|8.7031862590134|8.6154339607606|8.6154339607606|8.6154339607606|7.681038306383|||7.5461531460591|6.7751704653444|6.5301893243461|6.3946548578109|6.2115490315095|6.2115490315095|6.0114936227028|6.0114936227028|6.0114936227028|5.9241898317917|5.9241898317917|5.6607664448004|-6.4037563916939|-6.4037563916939|-6.4037563916939|-6.4641735682772|-6.6757483625728|-6.7231459765177|-6.7231459765177|-6.8423846196843|-6.9454274389161|-7.0260305109966|-7.181700594265|-7.248000576583|-7.2798891309474|-7.2798891309474|-7.2798891309474|-7.2798891309474|-7.2798891309474|-7.2798891309474|-7.2798891309474
03434|15274|/equities/thenergo|CACALL|5.5912894104542|5.5912894104542|-5.7749510931599|-5.7749510931599|-5.7909891693224|-5.7909891693224|-5.8233212462652|-5.9481348717199|-5.9590385980062|||5.7711427537936|5.7711427537936|5.7711427537936||5.7711427537936|5.7711427537936|5.7711427537936|5.7711427537936|5.7711427537936|5.7286697501397|5.7286697501397|5.7286697501397|5.7286697501397|5.7286697501397|5.7286697501397|5.7286697501397|5.7286697501397|5.7286697501397|||5.7286697501397|5.7286697501397|||5.7286697501397|5.7286697501397||5.7286697501397|5.7286697501397|5.7286697501397|5.6833029361549|5.6833029361549|5.6833029361549|5.6833029361549|5.6833029361549||5.6833029361549|5.6833029361549|5.6833029361549|5.6833029361549|5.6833029361549|5.6833029361549|5.6833029361549|5.6833029361549|5.6508921883705|5.6121024845047|5.4801137180244|-5.663537249163|-5.663537249163|-5.663537249163|-5.663537249163|-5.663537249163|-5.663537249163|-5.663537249163||-5.663537249163|-5.663537249163|-5.663537249163|-5.663537249163|-5.663537249163|-5.663537249163||-5.663537249163|-5.663537249163|-5.663537249163||-5.663537249163|-5.663537249163|-5.663537249163|-5.663537249163|-5.7701076102297|-5.7701076102297|-5.9056753132123|-5.9770681354462|-5.9770681354462|-5.9982074877375|-5.9982074877375|-5.9982074877375|-5.9982074877375|-5.9982074877375|-6.0202304147739||-6.0613671434212|-6.0848524186664|-6.1612710357971|-6.1612710357971|-6.1612710357971|-6.1612710357971|-6.1612710357971|-6.1612710357971|-6.3791901139492|-6.5991002219776|-6.7783496806257|-6.7783496806257|-6.7783496806257|-6.7783496806257|-6.8370549887676|||-6.8633944425604|-6.8926607407488|-7.0335119341653|-7.0720271867874|-7.0720271867874|-7.0720271867874|-7.0720271867874|-7.0720271867874|-7.0720271867874|-7.0720271867874|-7.0720271867874|-7.0720271867874|-7.0720271867874||-7.0720271867874||6.7569585792808|6.7569585792808||6.7569585792808|-7.1187913882183|-7.1187913882183|-7.1187913882183||-7.1187913882183|6.7296175797996|6.7296175797996|6.7296175797996|6.7296175797996|6.7296175797996||6.7296175797996|6.7296175797996|6.7296175797996|6.7296175797996|6.7296175797996|6.7023529300222|6.6133987973661|6.6133987973661|6.4482210025225|6.3980233255397|6.1949528059436|6.1949528059436|6.1949528059436|6.1949528059436|6.1949528059436||6.1949528059436|6.1949528059436||6.1949528059436|6.1949528059436|6.1949528059436|6.1949528059436|6.1949528059436|6.1949528059436||6.1949528059436|6.1949528059436|6.1949528059436|5.6910932634934|-5.8247491007144||-5.8386101330977|-5.8540112801902||||-5.8760785103324|-5.8760785103324|-5.8760785103324|-5.9206429058184|-5.923015948415|-5.923015948415||-5.9515627915479||-5.9515627915479|5.8062960714072|5.8062960714072|5.8062960714072|5.8062960714072|5.8062960714072||5.8062960714072|5.8062960714072|5.7847734126747|5.7789258130304|5.7789258130304|5.7789258130304|5.7789258130304|5.7789258130304|5.7789258130304|5.7789258130304||5.6793619667945||-5.9229308725002|-5.9502481460084|-5.9502481460084|-5.9502481460084|-5.9780535167576|-5.998084614977|-5.998084614977||-5.998084614977||-6.0297340384049|-6.0297340384049|||5.6549755309836|5.6549755309836|5.6549755309836||5.6549755309836|5.6549755309836|5.6549755309836|5.6549755309836|5.6549755309836|5.6549755309836|5.6095375159659|5.6095375159659|-5.8984101432736|-5.8984101432736|-5.901011217322|-5.9039012995981|-5.9922172030662|-5.9922172030662|-5.9922172030662|-6.0691300454907|-6.1073668337721|5.9884358334372|5.9884358334372|5.9836622168712||5.9836622168712|5.9836622168712|5.9836622168712|5.9730397009178|5.9730397009178|5.9604018222987
03435|17630|/equities/acanthe-developpement|CACALL|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37406978205828|0.37243865155754|0.37243865155754|0.37243865155754|0.37212368392882|0.37212368392882|0.37212368392882|0.37212368392882|0.37091519594124|0.36974712617519|0.36974712617519|0.36885526934709|0.36885526934709|0.36885526934709|0.36885526934709|0.36885526934709|0.36885526934709|0.36526576082459|0.36526576082459|0.36207308317279||0.3617778898901|0.3617778898901|0.3617778898901|||0.35675321206188|0.35393306812927|0.35393306812927|0.35393306812927|0.35202890655364|0.35202890655364|0.35202890655364|0.34836545113022|0.34126599578572|0.34126599578572|0.34092210800495|0.34092210800495|0.34092210800495|0.34092210800495|0.34092210800495|-0.37268958260017|-0.37268958260017|-0.37268958260017|-0.37268958260017|-0.37268958260017|-0.37268958260017|-0.37268958260017|-0.37455758930828|-0.37455758930828|-0.37455758930828|-0.37455758930828|-0.37455758930828|-0.37561954923896|-0.37891062010691|-0.38156734858801|-0.38518594376302|-0.38772337717598|-0.38772337717598|-0.39202597552742|-0.3933530552177|-0.3933530552177|-0.3969478306934|-0.4027198136697|-0.40587631080742|-0.40587631080742|-0.40852922106446|-0.41258800421227|-0.4197506480142|-0.4197506480142|-0.42552075653608|-0.42552075653608|-0.42552075653608|0.40152910494253|0.40152910494253|0.40152910494253|-0.44616159675978|-0.44616159675978|-0.44616159675978|-0.45006843439365|-0.45218714499501|-0.45549028994159|-0.45549028994159|-0.45987810394848|-0.46208678739693|-0.46387351643847|-0.46387351643847|-0.46387351643847|-0.46919205761338|-0.46919205761338|-0.46919205761338|-0.46919205761338|-0.47099117080795|-0.4717679673922|-0.47618662256796|-0.48031846669868|-0.492131626579|-0.49780448200873|0.42811791853194|0.42811791853194|0.42811791853194|0.41957545894256|0.3730838433225|0.34931537843623|-0.36484639250789|-0.36484639250789|-0.36484639250789|-0.36484639250789||-0.36609914499305|-0.36609914499305|-0.36609914499305|-0.36609914499305|-0.36609914499305|-0.36788793954344|-0.37176017187031|-0.37176017187031|-0.37176017187031|||-0.37176017187031||-0.37176017187031|-0.37176017187031|-0.37176017187031|-0.37176017187031|-0.37176017187031|-0.37176017187031|-0.37176017187031|-0.37176017187031|-0.37176017187031|-0.37176017187031|-0.37176017187031|-0.37176017187031|-0.37176017187031|-0.37176017187031|-0.37176017187031|-0.37176017187031|-0.37176017187031|-0.37176017187031|-0.37176017187031|-0.37176017187031|-0.37176017187031|-0.37176017187031|-0.37176017187031|-0.37176017187031|-0.37176017187031|-0.37176017187031|-0.37176017187031||-0.37176017187031|-0.37440019207963|-0.37866686403496|-0.38029651641562|-0.38085888570268|-0.38085888570268|-0.38085888570268|-0.38085888570268|-0.38085888570268|-0.38085888570268|-0.38085888570268|-0.38085888570268|-0.38085888570268|-0.38085888570268|-0.38085888570268|-0.38739368105768|-0.38739368105768|-0.38789344250712|-0.38789344250712|-0.38831482962434|-0.38831482962434|-0.38831482962434|-0.38831482962434|-0.38831482962434||-0.38831482962434|-0.38831482962434|-0.38831482962434|-0.38831482962434|-0.38831482962434||-0.38831482962434|-0.38831482962434|-0.38831482962434||-0.38831482962434|-0.38831482962434|-0.38831482962434|-0.38831482962434|-0.38831482962434|-0.38831482962434|-0.38831482962434|-0.39490112536363|-0.39490112536363|-0.39490112536363||-0.39490112536363|-0.40599865739408|-0.40599865739408|-0.40599865739408|-0.40599865739408|-0.40706008273954|-0.40706008273954|-0.41184454050986|-0.41338598883964|-0.41338598883964|-0.41338598883964|-0.41338598883964|-0.41338598883964|-0.41338598883964|||-0.41338598883964|-0.41338598883964|-0.41338598883964|-0.41338598883964|-0.41338598883964|-0.41338598883964|-0.41765109871072|-0.42303958395873||-0.42303958395873|-0.42303958395873|0.37758482673227|0.37758482673227|0.37758482673227|0.37758482673227|0.37758482673227|0.37758482673227|0.37758482673227||0.37758482673227|0.37758482673227|0.37758482673227|0.37731646474269|0.37090717119273|0.36825127188719|0.36825127188719|0.36825127188719|-0.37761763612392|-0.37761763612392|-0.37761763612392|-0.37761763612392
03436|386|/equities/accor|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|35.776785528062|35.776785528062|35.563095794119|35.448437940189|35.333085665897|35.333085665897|35.333085665897|35.333085665897|35.333085665897|35.221761952722|35.145848021335|34.800385088199|34.587029741289|34.587029741289|34.587029741289|34.258923740389|33.8773645524|33.8773645524|33.8773645524|33.8773645524|33.644293057015|33.628661300397|33.4637208792|33.4637208792|33.4637208792|33.4637208792|33.4637208792|33.4637208792|33.4637208792||33.300303819645|33.300303819645|33.300303819645|||33.300303819645|33.300303819645|33.300303819645|33.300303819645|33.300303819645|33.300303819645|33.300303819645|33.300303819645|33.300303819645|33.172561622183|32.57395656961|32.121616240539|31.977906196424|31.576008444703|31.142232927654|30.676369491522|30.458839905765|30.458839905765|30.458839905765|30.458839905765|30.458839905765|30.458839905765|30.458839905765|30.096488224695|29.696097412848|-31.511217303549|-31.511217303549|-31.511217303549|-31.511217303549|-31.511217303549|-31.511217303549|-31.511217303549|-31.511217303549|-31.511217303549|-31.511217303549|-31.511217303549|-31.511217303549|-31.511217303549|-31.511217303549|-31.511217303549|-31.511217303549|-31.954735954456|-31.954735954456|-31.954735954456|-31.954735954456|-32.054705946371|-32.5810168233|-32.5810168233|-32.5810168233|-32.5810168233|-32.5810168233|-32.5810168233|-32.5810168233|-32.5810168233|-32.5810168233|-32.5810168233|-32.5810168233|-32.5810168233|-33.250018539968|-33.710576842166|-33.912687187255|-33.912687187255|-34.056960541599|-34.056960541599|-34.43328842255|-34.68698823819|33.112196737481|33.112196737481|33.112196737481|33.112196737481|33.112196737481|33.112196737481|33.112196737481|32.761885543612|32.482094972164|-33.94752847285|-33.94752847285|-33.94752847285|-33.94752847285|-33.94752847285|-33.94752847285|-33.94752847285|-33.94752847285|-33.94752847285|-33.94752847285|-33.94752847285|-34.089810106073|-34.089810106073|-34.089810106073|-34.089810106073|-34.089810106073|-34.494789888367|-34.536180273656|-34.536180273656|-34.536180273656|-34.536180273656|-34.536180273656|-34.536180273656|-34.536180273656|-34.536180273656|-34.536180273656|-34.594643663437|32.618886304875|32.618886304875|32.618886304875|32.618886304875|32.618886304875|32.618886304875|32.618886304875|32.618886304875|32.618886304875|32.618886304875|32.618886304875|32.580512420624|32.580512420624|32.580512420624|32.580512420624|32.580512420624|32.580512420624|32.580512420624|32.580512420624|32.580512420624|32.580512420624|32.580512420624|32.580512420624|32.580512420624|32.001633707296|32.001633707296|32.001633707296|32.001633707296|32.001633707296|32.001633707296|32.001633707296|32.001633707296|32.001633707296|32.001633707296|32.001633707296|32.001633707296|31.78847913346|-32.954391517031|-32.954391517031|-32.954391517031|-32.954391517031|-32.954391517031|-32.954391517031|-32.954391517031|-32.954391517031|-32.954391517031|-32.954391517031|-32.954391517031|-32.954391517031|-32.954391517031|-32.954391517031|31.008345098422|31.008345098422|30.914826361257|30.780536380983|30.780536380983|30.780536380983|30.780536380983|30.780536380983|30.780536380983|30.780536380983|30.710038838096|30.412821541569|30.240357463384|30.234955360566|30.234955360566|30.234955360566||30.081059617107|29.731734137077|29.724737029369|29.724737029369|29.724737029369|29.643877791191|29.643877791191|29.643877791191|29.562085468267|29.25287387845|28.641526201005|28.570988410124|-30.964364978334|-30.964364978334|||-30.964364978334|-30.964364978334|-30.964364978334|-30.964364978334|-30.964364978334|-30.964364978334|-30.964364978334|-30.964364978334|-31.031516892668|-31.249645445125|-31.249645445125|-31.249645445125|-31.249645445125|-31.249645445125|-31.611332123194|-31.611332123194|-31.611332123194|-31.884258368185|-32.165286490841|29.935095489332|29.935095489332|29.935095489332|29.935095489332|29.762883809219|29.708085773498|29.708085773498|29.708085773498|29.708085773498|29.708085773498|29.543983510369|29.424355146363
03437|1173818|/equities/accor-acquisitionmpany-prf|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8745108130996|||||||||9.8745108130996|||||||9.8745108130996|||9.7605671886409|||||||||9.745074696431|9.6778615791372|||9.6587350455447||9.637483341553||9.6322179542026|||9.6322179542026|9.6322179542026|||||||9.6322179542026|||||9.6322179542026|9.6322179542026|9.6322179542026||||||||
03438|17676|/equities/acteos|CACALL|-1.4364356412366|-1.4364356412366|-1.5549284831103|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3713156107192|1.3455748238098|1.3455748238098|1.3264720283097|1.3066355279359|1.2751506424914|1.2551673625321|1.2543526131148|1.2460834538783|1.2460834538783|1.2073149124611|-1.2913059031985||-1.2913059031985|-1.2913059031985|-1.2913059031985|||-1.2913059031985|-1.2913059031985|-1.2913059031985|-1.2913059031985|-1.2984941432068|-1.2984941432068|-1.2984941432068|-1.2984941432068|-1.2984941432068|-1.3108071696416|-1.3108071696416|-1.3108071696416|-1.3108071696416|-1.3108071696416|-1.3108071696416|-1.3108071696416|-1.3108071696416|-1.3108071696416|-1.3108071696416|-1.3108071696416|-1.3108071696416|-1.3108071696416|-1.3108071696416|-1.3322857300061|-1.3414285888956|-1.3540873186109|-1.3637081336443|-1.3648260113231|-1.3648260113231|-1.3648260113231|-1.3659178014852|-1.3696308992811|-1.3791347940013|-1.3791347940013|-1.3791347940013|-1.3791347940013|-1.3791347940013|-1.3791347940013|-1.3877364330883|-1.3877364330883|-1.3877364330883|-1.3958182195155|1.3156482770824|1.3156482770824|1.3156482770824|1.3156482770824|1.3156482770824|1.3156482770824|1.3156482770824|1.3156482770824|1.3156482770824|1.3156482770824|1.3156482770824|1.3156482770824|1.3156482770824|1.3156482770824|1.3156482770824|1.2848869710922|-1.3982079653111|-1.3982079653111|-1.3982079653111|-1.3982079653111|-1.4179728904583|-1.4179728904583|-1.4182380463874|-1.4182380463874|-1.4219311902032|-1.4271457072879|-1.4540232749793|-1.4540232749793|-1.4540232749793|-1.4540232749793|-1.4540232749793|-1.4540232749793|-1.4540232749793|-1.4540232749793|-1.4540232749793|-1.4540232749793|-1.4540232749793|-1.4540232749793|-1.4540232749793|-1.4540232749793|-1.4620271766859|-1.4620271766859|-1.4620271766859|-1.4620271766859|-1.4828079899901|-1.4961209867169|-1.4961209867169|-1.5151344243873|-1.5162604853167|-1.5191782695998|-1.5198188528295|-1.5198188528295|-1.5370209730196|-1.5459244400775|-1.5459244400775|-1.5459244400775|-1.5459244400775|-1.5459244400775|-1.5747488554662|-1.5747488554662|-1.5747488554662|1.3939829097921|1.3939829097921|1.3922735646642|1.3922735646642|1.3922735646642|1.3922735646642|1.3922735646642|1.3922735646642|1.3922735646642|1.3922735646642|1.3867005801717|1.3867005801717|1.3867005801717|-1.515948624617|-1.5163318197|-1.5287020250678|-1.5431198046679|-1.5431198046679|-1.5473553721634|-1.5537281571193|-1.5541423689837|-1.5596025996202|-1.5790003177958|-1.5790003177958|-1.5790003177958|-1.5790003177958|-1.5790003177958|-1.5790003177958|-1.5790003177958|-1.5790003177958|-1.5922225379764|-1.6169993638419|-1.6169993638419|-1.6169993638419|-1.6299992931577|-1.6444436590641|-1.6473061055598|-1.6473061055598|-1.6473061055598|-1.650895711521|-1.6821927896435|-1.6821927896435|-1.6821927896435|-1.6821927896435|-1.711325313349|-1.7352164320242|-1.7352164320242|-1.7458227002194|-1.7458227002194|-1.7547427644827|-1.7547427644827|-1.7547427644827|-1.7547427644827|-1.7547427644827|-1.7547427644827|-1.7547427644827|-1.7547427644827|-1.7547427644827|-1.7547427644827|-1.7547427644827|-1.7547427644827|-1.7547427644827|-1.7547427644827|-1.7547427644827|-1.7547427644827|-1.7547427644827||-1.7547427644827|-1.7547427644827|-1.7547427644827|-1.7547427644827|-1.7547427644827|-1.7547427644827|-1.7897141300415|-1.7927511602332|-1.7927511602332|-1.7927511602332|-1.7927511602332|-1.7927511602332|-1.7927511602332|-1.7927511602332|||-1.7927511602332|-1.7927511602332|-1.7927511602332|-1.7927511602332|-1.806945737831|-1.8368841438737|-1.8473712834215|-1.8515184926826|-1.8515184926826|-1.8515184926826|-1.8515184926826|-1.8515184926826|-1.8515184926826|-1.8515184926826|-1.8515184926826|-1.8515184926826|-1.8672427786543|-1.8862144094956|-1.8862144094956|-1.8862144094956|-1.8862144094956|-1.8862144094956|-1.8862144094956|-1.8862144094956|1.6327745405572|1.6327745405572|1.6327745405572|1.6327745405572|1.6327745405572|1.6327745405572|1.6327745405572
03439|17677|/equities/actia-group|CACALL|3.6842482404007|3.6842482404007|3.6842482404007|3.6842482404007|3.6842482404007|-4.0227530500857|-4.0227530500857|-4.0227530500857|-4.0227530500857|-4.0530589445397|-4.1291380247347|-4.1291380247347|-4.1291380247347|-4.1291380247347|-4.1401532977678|3.9075046509473|3.9075046509473|3.9075046509473|3.9075046509473|3.9075046509473|3.9075046509473|3.9075046509473|3.9075046509473|3.9075046509473|3.9075046509473|3.9075046509473|3.9075046509473|3.8822273115283|3.8280303323672||-4.0215657672346|-4.0215657672346|-4.0215657672346|||-4.0215657672346|-4.0215657672346|-4.0215657672346|-4.0215657672346|-4.0215657672346|-4.0215657672346|-4.0215657672346|-4.0215657672346|-4.0215657672346|-4.0215657672346|-4.0215657672346|3.655004581659|3.655004581659|3.655004581659|3.655004581659|3.655004581659|3.655004581659|3.655004581659|3.655004581659|3.655004581659|3.655004581659|3.655004581659|3.655004581659|3.655004581659|3.655004581659|3.655004581659|3.655004581659|3.655004581659|3.655004581659|3.6094496082917|3.5766107320404|3.5701230631511|3.5215716536448|3.5215716536448|3.4273017573804|-3.8500288721042|-3.8500288721042|-3.8500288721042|-3.8500288721042|-3.8500288721042|-3.8500288721042|-3.8500288721042|-3.8500288721042|-3.8500288721042|-3.8500288721042|-4.0733653302676|-4.1698503621956|-4.1742783396929|-4.2347536053358|-4.2808372539612|-4.326485757732|-4.4077620823114|-4.4159368700477|-4.4159368700477|-4.4159368700477|-4.4159368700477|-4.4159368700477|-4.4159368700477|-4.4159368700477|-4.4159368700477|-4.4654855934219|-4.5577618245103|-4.5902908249937|-4.5969896232908|-4.6495552371835|-4.6495552371835|-4.6811725641727|-4.7624139548937|-4.8153998732675|-4.8153998732675|-4.8153998732675|-4.8153998732675|-4.8153998732675|-4.8153998732675|-4.8153998732675|-4.8153998732675|-4.8153998732675|-4.8153998732675|-4.8153998732675|-4.8153998732675|4.597975399436|4.597975399436|4.597975399436|4.597975399436|4.597975399436|4.597975399436|4.597975399436|4.597975399436|4.5636288351502|4.5636288351502|4.5636288351502|4.5636288351502|4.5636288351502|4.55125437254|4.5379437886114|-4.755799958038|-4.755799958038|-4.755799958038|-4.755799958038|-4.755799958038|-4.755799958038|-4.755799958038|-4.755799958038|-4.755799958038|-4.755799958038|-4.755799958038|-4.755799958038|-4.755799958038|-4.755799958038|-4.755799958038|-4.755799958038|-4.755799958038|-4.755799958038|-4.755799958038|-4.755799958038|-4.755799958038|-4.755799958038|-4.755799958038|-4.755799958038|-4.755799958038|-4.755799958038|-4.755799958038|-4.78699991099|4.5373710019279|4.5373710019279|4.5373710019279|4.5373710019279|4.5373710019279|4.5373710019279|4.5373710019279|4.5373710019279|4.5354123494016|4.5243469764774|4.5170519936951|4.5084514925657|4.5084514925657|4.5084514925657|4.5084514925657|4.5084514925657|4.5084514925657|4.5084514925657|4.5084514925657|4.5084514925657|4.5084514925657|4.5084514925657|4.5084514925657|4.5084514925657|4.4736596830069|4.4736596830069|4.4736596830069|4.4736596830069|4.4736596830069|4.4736596830069|4.4736596830069|4.4736596830069|4.4258145235422|4.4258145235422|4.3620161372692|-4.6426710138183|-4.6426710138183|-4.6426710138183|-4.6426710138183|-4.6426710138183|-4.6426710138183|-4.6426710138183|-4.6426710138183|-4.6818161993681|-4.6818161993681|-4.6920180088346||-4.7083532287087|-4.8009481378623|-4.8027200906617|-4.8924666211718|-4.9171824727736|-4.9171824727736|-4.9171824727736|-4.9171824727736|-4.9171824727736|-4.9171824727736|-4.9171824727736|-4.9171824727736|-4.9639686973379|-4.9639686973379|||-4.9639686973379|-4.9639686973379|-4.9639686973379|-5.0155207483289|-5.0547450480989|-5.0580499898649|-5.1864444957019|4.7157676062385|4.7157676062385|4.7157676062385|4.7157676062385|4.7157676062385|4.7157676062385|4.7157676062385|4.7157676062385|4.7157676062385|4.7157676062385|4.5725195497715|4.5177995993521|4.4819995113905|4.4341662403275|4.4085183404473|4.4033557660525|4.4033557660525|4.3856245185055|4.3856245185055|4.3801386516533|4.3429316592704|4.3121464862306|4.2951808846388|4.2951808846388
03440|40297|/equities/adocia-sas|CACALL|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125|9.4492871522125||9.4492871522125|9.4492871522125|8.893651829739|||8.0318357796355|7.9114841190625|7.849426504379|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.3733978942315|7.0382196853868|-9.2242302592993|-9.2242302592993|-9.2242302592993|-9.2242302592993|-9.2242302592993|-9.2242302592993|-9.2242302592993|-9.2242302592993|-9.2242302592993|-9.2242302592993|-9.2242302592993|-9.2242302592993|-9.2645576165291|-9.2645576165291|-9.2645576165291|-9.2645576165291|-9.2645576165291|-9.2645576165291|-9.7095086493064|-10.057787250365|-10.194763659201|-10.230359239921|-10.230359239921|-10.230359239921|-10.230359239921|-10.230359239921|-10.230359239921|-10.230359239921|-10.230359239921|-10.230359239921|-10.230359239921|-10.230359239921|-10.230359239921|-10.230359239921|-10.230359239921|-10.230359239921|-10.99206571617|-11.647295422447|-11.856439320127|-11.859932758058|-11.906035981404|-13.128928910613|-13.87960737314|-13.87960737314|-13.87960737314|-13.941786480901|-14.52416535627|-14.52416535627|-14.52416535627|-14.73629481275|10.716124561483|10.716124561483|10.716124561483|10.716124561483|10.716124561483|10.716124561483|10.05569376223|9.4763265105612|9.1906123529419|9.1906123529419|9.1906123529419|8.4595690182563|6.8195207838346|6.6311341661137|6.2279271966795|5.6782521811437|5.2402803729321|4.9223832728865|4.9223832728865|4.8565372231274|4.6805966433186|4.6728535173413|4.6728535173413|4.6728535173413|4.6728535173413|4.6728535173413|4.6728535173413|4.6728535173413|4.6728535173413|4.6728535173413|3.6526150966217|-4.8301794990884|-4.8301794990884|-4.8301794990884|-4.8301794990884|-4.8301794990884|-4.9490882936436|-4.9698005433091|-4.9698005433091|3.8348734553592|3.8348734553592|3.8348734553592|3.8348734553592|3.6420814125556||||||||||||||||||||||||||3.1192982629516|3.1192982629516|3.052944318924|3.052944318924|3.052944318924|3.052944318924|3.052944318924|3.052944318924|3.052944318924|3.052944318924|3.052944318924|3.052944318924|3.052944318924|3.052944318924|3.052944318924|3.052944318924|3.052944318924|3.052944318924|2.6691526692336|-3.1437567976804|-3.1437567976804|-3.1437567976804||-3.1437567976804|-3.1437567976804|-3.1491742562024|-3.1897623809646|-3.1897623809646|-3.1897623809646|-3.1897623809646|-3.1897623809646|-3.1897623809646|-3.1897623809646|-3.1897623809646|-3.1897623809646|-3.1897623809646|-3.1897623809646|||-3.1897623809646|-3.1897623809646|-3.1897623809646|-3.1897623809646|-3.1897623809646|-3.1897623809646|-3.1897623809646|-3.1964026857825|-3.2948918264676|-3.3787688327684|-3.4002987226794|-3.4603318595168|-3.4848132026722|-3.5147924701958|-3.5287346473098|-3.5287346473098|-3.5287346473098|-3.5287346473098|-3.5287346473098|-3.5287346473098|-3.5287346473098|-3.5287346473098|-3.5287346473098|-3.5287346473098|-3.5287346473098|-3.5287346473098|-3.5287346473098|-3.5287346473098|-3.551649675409|-3.5796107292617|-3.6209564209475
03441|7106|/equities/hi-media|CACALL|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3821594612415|-1.3868438818516|-1.4051042506498|-1.4198380851527|-1.4359312083743|-1.4715901576172|1.2392250695416|1.2392250695416|1.2392250695416|1.2392250695416|1.2392250695416|1.2392250695416|1.2392250695416|1.2392250695416|1.2392250695416|1.2392250695416|1.1716073690231|1.1716073690231|1.1716073690231|1.1716073690231|1.0992859997546|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389||1.0801040580389|1.0801040580389|1.0801040580389|||1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.0801040580389|1.047337855511|1.0367751347345|1.0367751347345|1.0068857017838|1.0068857017838|1.0068857017838|1.0068857017838|1.0068857017838|1.0068857017838|1.0068857017838|1.0068857017838|1.0068857017838|1.0068857017838|1.0068857017838|1.0068857017838|1.0068857017838|1.0068857017838|0.90377877989052|-1.2237027548191|-1.2237027548191|-1.242099152458|-1.242099152458|-1.242099152458|-1.2862212773299|-1.3045079647236|-1.3045079647236|-1.3045079647236|-1.3297796208079|-1.3297796208079|-1.3297796208079|-1.3297796208079|-1.3297796208079|-1.3297796208079|-1.3297796208079|-1.3297796208079|-1.3297796208079|-1.3541146446233|-1.3541146446233|-1.3541146446233|-1.373460675717|-1.3744007298688|-1.4008033426872|-1.4008033426872|-1.4245037339651|-1.4463930353549|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.294614843708|1.2894627672431|-1.4375194371373|-1.4375194371373|-1.4375194371373|-1.4375194371373|-1.4375194371373|-1.4375194371373|-1.4375194371373|-1.4375194371373|-1.4375194371373|-1.4375194371373|-1.4662373100704|-1.4662373100704|-1.4662373100704|-1.4662373100704|-1.4662373100704|-1.4863747794303|-1.493975146962|-1.493975146962|-1.493975146962|-1.493975146962|-1.493975146962|-1.493975146962|-1.493975146962|-1.493975146962|-1.493975146962|-1.493975146962|-1.493975146962|-1.493975146962|-1.493975146962|-1.493975146962|-1.493975146962|-1.493975146962|-1.493975146962|-1.493975146962|-1.493975146962|-1.493975146962|-1.493975146962|-1.493975146962|-1.493975146962|-1.493975146962|-1.493975146962|-1.493975146962|-1.493975146962|-1.493975146962|-1.493975146962|-1.493975146962|-1.493975146962|-1.514092406936|-1.514092406936|-1.514092406936|-1.514092406936|-1.514092406936|-1.514092406936|-1.514092406936|-1.514092406936|-1.5513956491288|-1.5513956491288|-1.5513956491288|-1.5775255087639|-1.5775255087639|-1.6050283250571|1.4589933190137|1.4589933190137|1.4589933190137|1.4589933190137||1.4589933190137|1.4589933190137|1.4589933190137|1.4589933190137|1.4589933190137|1.4589933190137|1.4589933190137|1.4589933190137|1.4589933190137|1.4589933190137|1.4589933190137|1.4398124926579|1.4398124926579|1.4398124926579|||1.3928977858399|1.3928977858399|1.3928977858399|1.3898429244358|1.3898429244358|1.3864921297849|1.3842495196912|1.3842495196912|1.3624994748006|1.3399994233328|1.3394437872787|1.3239714991715|1.3239714991715|1.3239714991715|1.3239714991715|1.3239714991715|1.3239714991715|1.3239714991715|1.3239714991715|1.3239714991715|1.3239714991715|1.3239714991715|1.3239714991715|1.3239714991715|1.3239714991715|1.3239714991715|1.3239714991715|1.3239714991715|1.3239714991715|1.3239714991715|1.3239714991715
03442|1055913|/equities/advicenne|CACALL|-2.0141561097033|-2.0787289414281|-2.1205877764881|-2.1328752751549|-2.2037503051979|-2.2216114455045|-2.2867904828191|-2.3876561043661|-2.4226179054491|-2.4772420979332|-2.5328245667165|-2.6083606048365|-2.8123391133761|-2.8123391133761|-2.8123391133761|-2.8123391133761|2.430847751593|2.430847751593|2.430847751593|2.430847751593|2.430847751593|2.430847751593|2.430847751593|2.430847751593|2.430847751593|2.430847751593|2.430847751593|2.3539975478643|2.2449973903755||2.1572192336299|2.1502436294796|2.0313818338449|||2.003305802483|2.003305802483|2.003305802483|2.003305802483|1.8658952688052|1.7643282253294|1.6783028008128|1.6783028008128|1.6783028008128|1.6783028008128|1.6783028008128|1.6783028008128|1.6783028008128|1.6783028008128|1.6783028008128|1.6783028008128|1.6783028008128|1.6783028008128|1.6783028008128|1.6783028008128|1.6783028008128|1.6783028008128|1.6783028008128|1.6783028008128|1.6783028008128|1.6783028008128|1.6783028008128|1.6783028008128|1.6783028008128|1.6783028008128|1.6783028008128|1.6783028008128|1.6783028008128|1.6783028008128|1.6783028008128|-2.0180699595003|-2.0180699595003|-2.0180699595003|-2.0180699595003|-2.0180699595003|-2.0180699595003|-2.0712999776766|-2.1053333034963|-2.1152880482285|-2.1152880482285|-2.1485422443911|-2.2249357911795|-2.2890397611426|-2.3325442542816|-2.4172713613273|-2.4825237432852|-2.51113748989|-2.5387639385847|-2.5591820591454|-2.6005952041538|-2.6005952041538|-2.6179814882889|-2.6179814882889|-2.6179814882889|-2.6179814882889|-2.6179814882889|-2.6788684204568|-2.7079093406984|-2.7387880561957|-2.7678200534327|-2.7772999263851|-2.8220000639059|-2.8458332369171|-2.8787036416092|-2.9321706954151|-2.9785229832496|-2.9789144099383|-3.1279603574705|-3.3157892993238|-3.5360873499947|-3.5360873499947|-3.5360873499947|-3.5360873499947|-3.5602043220325|-3.5602043220325|-3.5602043220325|-3.5602043220325|-3.5602043220325|-3.5602043220325|-3.5602043220325|-3.5602043220325|-3.5602043220325|-3.5602043220325|-3.5602043220325|-3.5602043220325|-3.5602043220325|-3.5602043220325|-3.6330047127189|-3.7080607410472|-3.7136785979847|-3.773531900046|-3.8364591767731|-3.8364591767731|-3.8638435392846|-3.8896753149143|-3.8896753149143|-3.8896753149143|-3.8896753149143|-3.9279726298773|-3.9542628698012|-3.9542628698012|-3.9542628698012|-3.9890265503566|-3.9890265503566|-3.9890265503566|-4.0330851518491|-4.0745390878098|-4.1275434081175|-4.1290659600838|-4.1290659600838|-4.1635048634837|-4.1635048634837|-4.1635048634837|-4.1635048634837|-4.1635048634837|-4.1635048634837|-4.1635048634837|-4.1635048634837|-4.1635048634837|-4.1635048634837|-4.1635048634837|-4.2008388050209|-4.2570431241073|-4.2833811849001|-4.3184790842668|3.826236527493|3.826236527493|3.826236527493|3.826236527493|3.826236527493|3.826236527493|3.826236527493|3.826236527493|3.826236527493|3.826236527493|3.826236527493|3.826236527493|3.826236527493|3.826236527493|3.8035962243107|3.7864960718185|3.7511063999633|3.6917851707118|3.6621419820248|3.6621419820248|3.5993242432739|3.5911271875812|3.5911271875812|3.5911271875812|-4.1137064349016|-4.1137064349016|-4.1137064349016|-4.1137064349016|-4.1137064349016|-4.1137064349016|-4.1137064349016|-4.1137064349016|-4.1137064349016|-4.1137064349016|-4.1137064349016|-4.1137064349016|-4.1285627960453|-4.3567364612431|-4.4658181843062||-4.5545203086293|-4.5566891692916|-4.7615991723581|-4.7626098937507|-4.7737174925742|-4.7737174925742|-4.7737174925742|-4.7737174925742|-4.7737174925742|-4.7737174925742|-4.7737174925742|-4.7737174925742|-4.7737174925742|-4.7737174925742|||-4.7737174925742|-4.7737174925742|-4.7796861261723|-4.7860403955642|-4.7954771068285|-4.7954771068285|4.0684913554147|4.0684913554147|4.0684913554147|4.0684913554147|4.0684913554147|4.0684913554147|4.0684913554147|4.0684913554147|4.0684913554147|4.0684913554147|4.0684913554147|4.0684913554147|4.0684913554147|4.0684913554147|4.0684913554147|4.0684913554147|4.0684913554147|3.6566573688669|-4.1902519000273|-4.1902519000273|-4.1902519000273|-4.1902519000273|-4.1902519000273|-4.3372244584009|-4.4321937679632
03443|17681|/equities/advini|CACALL|-15.530665126432|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.708219920632|-15.764688821895|-15.799630414839|-15.799630414839|-15.799630414839|-15.799630414839|-15.799630414839|-15.921811116399|-15.924235145982|-15.993594585453|-16.070660629311|-16.077970420968||-16.077970420968|-16.077970420968|-16.077970420968|||-16.077970420968|-16.077970420968|-16.077970420968|-16.077970420968|-16.077970420968|-16.077970420968|-16.38107836208|-16.68453160879|-17.038367924392|-17.103741735551|-17.201452135181|-17.201452135181|-17.201452135181|-17.201452135181|-17.233891185831|-17.233891185831|-17.337656640025|-17.350069105038|-17.350069105038|-17.350069105038|-17.350069105038|-17.350069105038|-17.350069105038|-17.350069105038|-17.350069105038|-17.350069105038|-17.350069105038|-17.350069105038|-17.350069105038|-17.350069105038|-17.458805519707|-17.458805519707|-17.458805519707|-17.787561158744|-18.191734451285|-18.281322769654|-18.281322769654|-18.281322769654|-18.639802334993|-18.639802334993|-18.639802334993|-18.639802334993|-18.639802334993|-18.639802334993|-18.87627287816|-18.87627287816|-18.87627287816|-18.962525377792|-19.058361488495|-19.064845674472|-19.06649474881|-19.10705686463|-19.10705686463|-19.10705686463|-19.185619098755|-19.606243485446|-19.868047893307|-20.125608961076|19.138212477398|18.659628661942|18.659628661942|-19.422634989606|-19.422634989606|-19.422634989606|-19.422634989606|-19.422634989606|-19.469594432896|-19.821771782841|-19.979746467765|-20.221940286618|-20.335489122583|-20.372765691759|-20.414184101954|-20.460204557727|-20.511338397474|-20.552452651849|-20.552452651849|-20.552452651849|-20.613836279832|-20.88204012019|20.239455374885|20.239455374885|20.077173295736|20.074636634986|19.902019458543|-20.593768078739|-20.593768078739|-20.593768078739|-20.593768078739|-20.593768078739|-20.593768078739|20.18176772632|20.18176772632|20.090853241172|19.934280955224|-20.295243383084|-20.328048203427|-20.349997154095|-20.349997154095|-20.349997154095|-20.433330340759|-20.481478156399|-20.534975729332|-20.594417477035|-20.760464244842|-20.86718257904|-20.941313891941|-21.123681445181|20.298516304815|20.298516304815|20.298516304815|20.26483480764|20.26483480764|20.20537209326|-20.626059098481|-20.626059098481|-20.626059098481|-20.626059098481|20.139063511714|20.139063511714|20.139063511714|20.139063511714|20.139063511714|20.139063511714|20.139063511714|20.139063511714|20.139063511714|20.139063511714|20.139063511714|20.139063511714|20.139063511714|20.139063511714|20.139063511714|20.139063511714|20.139063511714|20.121181976381|19.701313985259|19.679238015712|19.368044404133|-20.303759788325|-20.303759788325|-20.303759788325|-20.448093015049|-20.448093015049|-20.448093015049|-20.5034372344|19.852547949923|19.852547949923|19.825052705488|19.788531931553|19.788531931553|19.788531931553|19.788531931553|19.788531931553|19.788531931553|19.788531931553|19.788531931553|19.788531931553|19.788531931553|19.788531931553|19.788531931553|19.788531931553|19.788531931553|19.788531931553|19.788531931553|19.788531931553|19.788531931553|19.788531931553|19.788531931553||19.788531931553|19.788531931553|19.788531931553|19.658681090861|19.658681090861|19.576312153637|19.529235726263|19.426928394002|19.402142808351|19.394003971017|19.394003971017|19.276670888173|19.235190024097|19.189100175124|||-19.912110958914|-20.088308896373|-20.088308896373|-20.088308896373|-20.088308896373|-20.23262112715|19.47505419838|19.47505419838|19.47505419838|19.47505419838|19.47505419838|19.416726887089|19.340640985565|19.340640985565|19.340640985565|19.303257744808|19.303257744808|19.303257744808|19.303257744808|19.303257744808|19.303257744808|19.303257744808|19.303257744808|19.303257744808|19.303257744808|19.303257744808|19.303257744808|19.303257744808|19.303257744808|19.303257744808|19.303257744808
03444|6962|/equities/aeroports-paris|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|119.15364445866|119.15364445866|119.15364445866|118.63412820779|118.63412820779|118.45458562598|117.83776240566|117.83776240566|117.11284601382|117.11284601382|117.11284601382|114.69760981855|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059||113.67876299059|113.67876299059|113.67876299059|||113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|113.67876299059|111.95973860595|110.46637478773|110.12930743897|109.05189602746|109.05189602746|109.05189602746|109.05189602746|109.05189602746|109.05189602746|109.05189602746|109.05189602746|109.05189602746|109.05189602746|109.05189602746|109.05189602746|109.05189602746|109.05189602746|109.05189602746|109.05189602746|109.05189602746|108.32432612195|104.9436952672|103.98743799899|103.87585188692|103.87585188692|103.34526933293|103.34526933293|103.34526933293|103.22252648252|100.12871479487|-109.07821957627|-109.07821957627|-109.07821957627|-109.07821957627|-109.07821957627|-109.07821957627|-109.07821957627|-109.07821957627|-109.07821957627|-110.70357595063|-112.60724007774|-112.60724007774|-112.60724007774|-113.94092458724|-113.94092458724|-113.94092458724|-113.94092458724|-113.94092458724|-114.71422758481|-114.71422758481|-114.71422758481|-115.3769212341|-117.96595308263|-117.96595308263|-117.96595308263|-117.96595308263|-118.34550308606|-118.57395604008|-118.57395604008|-118.57395604008|-118.57395604008|-118.57395604008|-118.57395604008|-118.57395604008|-118.57395604008|-120.97106057133|-122.27573628896|-122.27573628896|-122.27573628896|-122.81748374826|-124.25326286079|-124.25326286079|-124.25326286079|-124.25326286079|-124.25326286079|-124.25326286079|-124.25326286079|-124.25326286079|-124.25326286079|-124.25326286079|-124.25326286079|-124.25326286079|-124.25326286079|-124.25326286079|-127.34414969257|-127.34414969257|-127.77683502625|-128.32981847603|-128.59075930746|-128.59075930746|-128.59075930746|-128.59075930746|-128.59075930746|-128.59075930746|-128.59075930746|-130.58973442881|-132.33811294025|-132.33811294025|-132.33811294025|-132.91834527356|-132.91834527356|-132.91834527356|-132.91834527356|-132.91834527356|-132.91834527356|-132.91834527356|-132.91834527356|-132.91834527356|-132.91834527356|-132.91834527356|-132.91834527356|-132.91834527356|-132.91834527356|-132.91834527356|-133.67038092461|-135.41154283778|-136.91837855728|-137.74820297462|-138.55911136448|-138.57134388912|-138.57134388912|-138.57134388912|-138.66815936818|-140.23684001249|-142.37427515765|136.17780977207|136.17780977207|136.17780977207|136.17780977207|136.17780977207|136.17780977207|136.17780977207|136.17780977207|136.17780977207|136.17780977207|136.17780977207|136.17780977207|136.17780977207|136.17780977207|136.17780977207|136.17780977207|136.17780977207|136.17780977207|136.17780977207|136.17780977207|136.17780977207|136.17780977207|136.17780977207|135.72014365909|135.72014365909|134.17429059755|134.17429059755|134.17429059755|134.17429059755|134.17429059755|134.17429059755|134.17429059755|134.17429059755|134.17429059755|134.17429059755|134.17429059755|134.17429059755||134.11589064875|130.73431158374|129.56396689619|129.56396689619|-137.53559573634|-137.53559573634|-137.53559573634|-137.53559573634|-137.53559573634|-137.53559573634|-137.53559573634|-137.53559573634|-137.53559573634|-137.53559573634|||-137.53559573634|-137.53559573634|-137.53559573634|-137.53559573634|-137.53559573634|-137.53559573634|-137.53559573634|-137.53559573634|-138.49233207155|-139.27203326146|-140.92879482882|-140.92879482882|-140.92879482882|-140.92879482882|-145.15376061148|-145.15376061148|-146.30417218414|131.78624896164|131.78624896164|131.78624896164|-141.03664913633|-141.03664913633|-141.03664913633|-141.03664913633|-141.03664913633|-141.03664913633|-141.03664913633|-141.03664913633|-141.03664913633|-141.03664913633|-141.03664913633
03445|1082118|/equities/affluent-medical|CACALL|-1.7679748111491|-1.7994164088837|-1.8076848762424|-1.8310039930953|-1.8310039930953|-1.8310039930953|-1.8310039930953|-1.8310039930953|-1.8310039930953|-1.8310039930953|-1.8310039930953|-1.8310039930953|-1.8536155481486|-1.8914389832702|-1.8914389832702|1.6894333809544|1.6894333809544|1.6894333809544|1.6894333809544|1.6894333809544|1.6894333809544|1.6894333809544|1.6894333809544|1.6894333809544|1.6894333809544|1.6894333809544|1.6894333809544|1.6894333809544|1.6894333809544||1.6894333809544|1.6894333809544|1.6894333809544|||1.6894333809544|1.518537140547|1.3900412858181|1.2956014474954|1.2456681685012|1.2199091002193|-1.2968097436028|-1.2968097436028|-1.3017330487124|-1.3082076559047|-1.3082076559047|1.2436409266045|1.2436409266045|1.2436409266045|1.2436409266045|1.2436409266045|1.2436409266045|1.2436409266045|1.2351565925336|1.2179517843167|1.2016131058711|1.1951757172033|1.1951757172033|1.1951757172033|1.1946396804832|1.1926415703648|1.1926415703648|1.1827730622793|1.1827730622793|1.1827730622793|1.1683589647109|1.160676626132|1.1551962470192|1.1527180445612|1.1513533738389|1.1445593002918|1.140899214864|1.0979436014761|1.0810484460845|1.0789426423725|1.0291030117336|-1.1531136216864|-1.1531136216864|-1.1565150422238|-1.167887648895|-1.167887648895|-1.167887648895|-1.167887648895|-1.1747389443326|-1.1747389443326|-1.1747389443326|-1.1818210557222|-1.2031345052984|-1.2129272402952|-1.2535302508351|-1.291700269169|-1.295689111608|-1.295689111608|-1.295689111608|-1.295689111608|-1.295689111608|-1.3160434527063|-1.3811594361358|-1.4123993973261|-1.4496104364402|-1.5126226814595|-1.5518029831082|-1.6222811299596|-1.6486456811465|-1.7934951914722|1.2905306034404|1.2905306034404|-1.10928313169|-1.10928313169|-1.1130923764917|-1.1225023806351|-1.1225023806351|-1.1225023806351|-1.1225023806351|-1.1225023806351|-1.1281199055215|-1.1281199055215|-1.1281199055215|-1.1281199055215|-1.1281199055215|-1.1281199055215|-1.1281199055215|-1.1281199055215|-1.1512443442367|-1.1641603729485|-1.1724004106785|-1.1726671277444|-1.1755927819339|-1.1755927819339|-1.1755927819339|-1.1856586423547|-1.197120709224|-1.20513412136|-1.2118156925192|-1.217017440371|-1.2231530836684|-1.2231530836684|-1.2231530836684|-1.2231530836684|-1.2231530836684|-1.2231530836684|-1.2231530836684|-1.2231530836684|-1.2231530836684|-1.2231530836684|-1.2231530836684|-1.2231530836684|-1.2231530836684|-1.2231530836684|-1.2231530836684|-1.2231530836684|-1.2231530836684|-1.2231530836684|-1.2231530836684|-1.2308680191284|-1.2308680191284|-1.2542977879053|-1.2836642540832|-1.2855809943642|-1.2855809943642|-1.2855809943642|-1.2855809943642|-1.3120343836111|-1.3166178604923|-1.3166178604923|-1.3166178604923|1.2280963043723|1.2280963043723|1.2280963043723|1.2280963043723|1.2280963043723|1.2280963043723|1.2280963043723|1.2280963043723|1.2280963043723|1.2280963043723|1.2280963043723|1.2280963043723|1.2280963043723|1.2280963043723|1.2280963043723|1.2280963043723|1.2280963043723|1.2280963043723|1.2280963043723|1.2280963043723|1.2280963043723|1.2280963043723|1.2280963043723|1.2280963043723|1.2280963043723|1.2280963043723|1.2280963043723|1.2280963043723|1.2280963043723|1.1776070109511|1.1664561460362|-1.3877331992225|-1.3877331992225|-1.3877331992225|-1.3877331992225|-1.3877331992225|-1.3877331992225|-1.3877331992225||-1.3877331992225|-1.4019257779735|-1.4101953170716|-1.4118769688885|-1.4118769688885|-1.4212521958661|-1.4333357798073|-1.4406706602172|-1.4406706602172|-1.4406706602172|-1.4406706602172|-1.4413770930274|-1.4413770930274|-1.4413770930274|||-1.4413770930274|-1.4413770930274|-1.4445856761385|-1.4806507374897|-1.4980563947508|-1.5411738630742|-1.5479800233392|-1.5479800233392|-1.5518666582138|-1.5701851399774|-1.5776501267083|-1.5922779274127|-1.6012813265114|-1.6012813265114|-1.6265347793135|-1.6288676097298|-1.6288676097298|-1.6288676097298|-1.6288676097298|-1.6288676097298|-1.6288676097298|-1.6288676097298|-1.6288676097298|-1.6288676097298|-1.6288676097298|-1.6288676097298|-1.6288676097298|-1.6288676097298|-1.6288676097298|-1.6288676097298|-1.6288676097298
03446|385|/equities/air-france---klm|STOXX600/CACALL/MSCI_EU_SMALLCAP|-12.514589321033|-12.643060980775|-12.643060980775|-12.774265261849|-12.774265261849|-12.774265261849|-12.774265261849|-12.774265261849|-12.774265261849|-12.774265261849|-12.774265261849|-12.774265261849|-12.774265261849|-12.774265261849|-12.850592877094|-12.850592877094|-12.850592877094|-12.879547147425|-12.980830223993|-13.29158929502|-13.426209965404|-13.833455658683|12.577853735519|12.577853735519|12.577853735519|12.577853735519|12.577853735519|12.577853735519|12.577853735519||12.577853735519|12.524505720852|12.524505720852|||12.524505720852|12.524505720852|12.524505720852|12.226527901177|12.226527901177|12.226527901177|11.641252645392|11.310233851502|11.310233851502|11.310233851502|11.310233851502|11.310233851502|11.310233851502|11.310233851502|11.310233851502|11.310233851502|11.310233851502|11.310233851502|11.310233851502|11.310233851502|11.310233851502|11.310233851502|11.310233851502|11.310233851502|11.310233851502|11.310233851502|11.205482611203|11.173091395193|10.981806407312|10.981806407312|10.981806407312|10.981806407312|10.72789640994|-12.064626564927|-12.064626564927|-12.064626564927|-12.064626564927|-12.064626564927|-12.158210618988|-12.158210618988|-12.158210618988|-12.158210618988|-12.359234023641|-12.552264479147|-12.552264479147|-12.742404385128|-12.80147779245|-12.80147779245|-12.80147779245|-12.80147779245|-12.80147779245|-12.80147779245|-12.80147779245|-12.80147779245|-12.80147779245|-12.80147779245|-12.80147779245|-12.80147779245|-12.80147779245|-12.80147779245|-12.80147779245|-12.80147779245|-12.864198343167|-12.98033114739|-13.286589954382|-13.332433327575|-13.33525954535|-13.33525954535|-13.33525954535|-13.586399145153|-13.914851500697|-13.914851500697|-14.232612479735|-14.283365649353|-14.283365649353|-14.283365649353|-14.476739744755|-14.899377244945|-14.936074288097|-14.936074288097|-14.936074288097|-14.936074288097|-14.936074288097|-14.936074288097|-14.936074288097|-14.936074288097|-14.936074288097|-14.936074288097|-14.936074288097|-14.936074288097|-14.936074288097|-15.23786034342|-15.355955809976|-15.541617520016|-15.57679757295|-15.690885959047|-15.970933976838|-15.970933976838|-15.970933976838|-16.102708150915|-16.102708150915|-16.102708150915|-16.476342097445|-16.770880420735|-16.770880420735|-16.770880420735|-16.877753243686|-16.877753243686|-17.111392164496|-17.215467034277|-17.215467034277|-17.215467034277|-17.215467034277|-17.269963117105|-17.47551472503|-17.702238960598|-17.832762830461|-17.832762830461|16.529996661142|16.529996661142|16.529996661142|16.529996661142|16.529996661142|16.529996661142|16.529996661142|16.529996661142|16.529996661142|16.529996661142|16.529996661142|16.529996661142|16.529996661142|16.529996661142|16.529996661142|16.490468454431|16.490468454431|16.490468454431|16.490468454431|16.490468454431|16.320519606351|16.026688328583|15.752431912774|15.503674996017|15.503674996017|15.503674996017|15.503674996017|15.503674996017|15.265816228156|15.265816228156|15.265816228156|15.265816228156|15.265816228156|15.265816228156|15.265816228156|15.265816228156|15.265816228156|15.265816228156|14.895906996467|-16.141514691625|-16.141514691625|-16.141514691625|-16.141514691625|-16.141514691625|-16.141514691625|-16.141514691625|-16.141514691625|-16.141514691625|-16.141514691625|-16.141514691625|-16.141514691625||-16.141514691625|-16.141514691625|-16.141514691625|-16.489164580008|-16.489164580008|-16.489164580008|-16.489164580008|-16.489164580008|-16.489164580008|-16.489164580008|-16.489164580008|-16.784627690471|-17.112364149267|-17.47281590939|||-17.47281590939|-17.47281590939|-17.47281590939|-17.47281590939|-17.47281590939|-17.47281590939|-17.47281590939|-17.47281590939|-17.537018050093|-17.668353545819|-17.849134626027|-17.849134626027|-17.849134626027|-17.849134626027|-18.244549468265|-18.244549468265|-18.377832945968|-18.639813591799|-18.999793557945|16.823412272742|16.823412272742|16.823412272742|16.687124302444|16.463471044497|16.257189871422|16.071900234241|16.071900234241|15.710999658394|15.670127633175|15.670127633175|15.670127633175
03447|17683|/equities/akka-technologies|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03448|17824|/equities/mgi-coutier|CACALL|15.32094316525|15.32094316525|15.32094316525|15.172521956697|15.172521956697|15.046250601944|15.046250601944|15.046250601944|15.046250601944|15.046250601944|15.046250601944|15.046250601944|15.046250601944|15.046250601944|15.046250601944|15.046250601944|15.046250601944|15.046250601944|15.046250601944|15.008786844237|15.008786844237|15.008786844237|15.008786844237|15.008786844237|15.008786844237|15.008786844237|15.008786844237|15.008786844237|15.008786844237||14.87865190928|-16.055258372229|-16.055258372229|||-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.055258372229|-16.332294561738|-16.332294561738|-16.357212108214|-16.357212108214|-16.357212108214|-16.357212108214|-16.357212108214|-16.357212108214|-16.389124598591|-16.580138328438|-16.697825647142|-16.697825647142|-16.775093179606|-16.775093179606|-17.27565909057|15.060147265272|15.060147265272|15.060147265272|15.060147265272|15.060147265272|15.060147265272|15.060147265272|15.060147265272|15.060147265272|15.060147265272|15.060147265272|15.060147265272|15.060147265272|15.060147265272|14.840164056174|14.565738217425|14.472022971488|14.472022971488|-15.892573259901|-15.892573259901|-15.892573259901|-15.892573259901|-15.892573259901|-15.925587911035|-15.925587911035|-15.925587911035|-15.925587911035|-15.925587911035|-15.925587911035|-15.925587911035|-15.925587911035|-15.925587911035|-15.925587911035|-16.084321587032|-16.084321587032|-16.084321587032|-16.084321587032|-16.084321587032|-16.084321587032|-16.084321587032|-16.199246133638|-16.315829185725|15.350797739886|15.350797739886|15.350797739886|15.350797739886|15.350797739886|15.350797739886|15.350797739886|15.350797739886|15.350797739886|15.350797739886|15.350797739886|15.350797739886|15.350797739886|15.350797739886|15.350797739886|15.350797739886|15.350797739886|15.046441704324|14.293824202806|13.632027050953|13.542252696334|13.388058358628|13.262287014279|13.217758962589|13.217758962589|13.217758962589|13.217758962589|-13.965030494794|-13.965030494794|-13.965030494794|-13.965030494794|-13.965030494794|-13.965030494794|-13.965030494794|-13.965030494794|-13.965030494794|-13.965030494794|-13.965030494794|-13.965030494794|-13.965030494794|-13.965030494794|-13.965030494794|-14.196700431092|-14.241358623072|-14.241358623072|-14.410398917248|-14.543776782409|13.51022176348|13.51022176348|13.51022176348|13.51022176348|13.51022176348|13.51022176348|13.51022176348|13.51022176348|13.51022176348|13.51022176348|13.51022176348|13.51022176348|13.51022176348|13.51022176348|13.51022176348|13.51022176348|13.51022176348|13.51022176348|13.51022176348|13.51022176348|13.51022176348|13.51022176348|13.51022176348|13.51022176348|13.51022176348|13.51022176348|13.51022176348|13.51022176348|13.51022176348|13.472496057278|13.472496057278|-14.446646300313|-14.446646300313|-14.446646300313|-14.446646300313||-14.446646300313|-14.446646300313|-14.446646300313|-14.446646300313|-14.446646300313|-14.446646300313|-14.473485037743|-14.473485037743|-14.473485037743|-14.473485037743|-14.473485037743|-14.473485037743|-14.473485037743|-14.473485037743|||-14.473485037743|-15.064983364674|-15.069981253514|-15.0707390395|-15.0707390395|-15.0707390395|-15.0707390395|-15.101932641223|-15.275480292854|-15.399422617551|-15.50491419964|-15.67865835096|-15.67865835096|-15.67865835096|-15.67865835096|-15.67865835096|-15.67865835096|-15.67865835096|-16.051842434159|-16.27315842548|-16.55462086906|-16.884022958962|-16.89224805643|-17.24046408037|-17.24046408037|-17.24046408037|-17.515025510428|-17.515025510428|-17.515025510428|-17.515025510428|-17.515025510428
03449|17895|/equities/verneuil-participations|CACALL|-10.943655723039|-10.943655723039|-11.076981830323|-11.076981830323|-11.076981830323|-11.076981830323|-11.201646592578|-11.337550320562|-11.337550320562|-11.337550320562|-11.337550320562|-11.337550320562|-11.337550320562|-11.518856073548|-11.518856073548|-11.518856073548|-11.518856073548|-11.518856073548|-11.518856073548|-11.518856073548|-11.518856073548|-11.518856073548|-11.518856073548|-11.518856073548|-11.518856073548|-11.518856073548|-11.518856073548|9.908384484861|9.908384484861||9.908384484861|9.908384484861|9.5426497137256|||9.1418330576362|8.8020366989178|8.5578187132988|-9.6980639674362|-9.6980639674362|-9.6980639674362|-9.6980639674362|-9.6980639674362|-9.9200709371762|-9.9324288682459|-9.9324288682459|-9.9324288682459|-10.234415294964|-10.234415294964|-10.234415294964|-10.42712852937|-10.503475851285|-10.610528727888|-10.611698862048|9.734685988773|9.734685988773|9.734685988773|9.734685988773|9.734685988773|9.734685988773|9.734685988773|9.734685988773|9.734685988773|9.734685988773|9.734685988773|9.734685988773|9.734685988773|9.734685988773|9.734685988773|9.734685988773|9.734685988773|-10.297838775139|-10.297838775139|-10.297838775139|-10.297838775139|-10.297838775139|-10.553154194599|-10.781282438443|-10.915313629757|-10.970252311294|10.376773110571|10.335830860597|10.335830860597|10.007013535336|10.007013535336|10.007013535336|10.007013535336|10.007013535336|10.007013535336|10.007013535336|10.007013535336|10.007013535336|10.007013535336|10.007013535336|9.8383482560354|-10.79956967634|-10.79956967634|-11.07729977813|-11.333110906975|-11.578456563305|-11.798284974972|-12.059205601921|11.317344036736|11.317344036736|11.317344036736|11.317344036736|-11.90445413613|-11.90445413613|-11.90445413613|-11.90445413613|-11.90445413613|-11.90445413613|-11.90445413613|-11.90445413613|-11.90445413613|-11.90445413613|-11.90445413613|-11.90445413613|-11.90445413613|-11.949393643534|-12.327104504016|-12.641227067738|-13.006918921768|-13.074354452888|-13.134387534096|12.410015344088|12.410015344088|12.410015344088|12.238906118014|12.193229168365|12.086921499514|11.762866147683|11.762866147683|11.716411254616|11.716411254616|11.716411254616|11.716411254616|11.716411254616|11.691865906563|11.691865906563|11.62429532458|11.493662086345|11.467957884313|11.375508527228|11.356219287692|11.356219287692|11.356219287692|11.306910298466|11.238233590787|11.18137065643|11.124376624541|11.124376624541|11.124376624541|11.124376624541|11.124376624541|11.075212412872|11.075212412872|11.075212412872|11.075212412872|11.055791781785|10.98699090044|10.879989804606|10.801151939354|10.801151939354|10.801151939354|10.506836198128|-11.564626827994|-11.996807141612|11.227089822648|11.227089822648|11.22063570454|11.22063570454|11.22063570454|11.22063570454|11.22063570454|11.189595810068|11.174550709341|11.043945084251|10.996050104209|10.462277978337|10.26341328459|10.26341328459|10.26341328459|10.256570390386|10.187855830372|10.103605503055|10.103605503055|10.103605503055|10.103605503055|10.103605503055|-10.415939353331|-10.415939353331|-10.415939353331|-10.475261288676|-10.475261288676|-10.475261288676|-10.475261288676|-10.475261288676|-10.475261288676|-10.475261288676|-10.475261288676|-10.475261288676|-10.51973510428|10.117475747467||10.117475747467|10.117475747467|10.091628325393|10.091628325393|10.091628325393|10.091628325393|10.091628325393|10.051809271629|10.007565878558|9.9334064575568|9.8704520963447|9.7949468584874|9.7332742448227|9.6897487370589|||9.19527570058|9.109195670034|9.0372170976963|9.0372170976963|8.9480193513595|8.8377987960933|8.5497768830324|-9.8680327897045|-9.8680327897045|-9.8680327897045|-9.8680327897045|-9.8680327897045|-9.8680327897045|-9.8680327897045|-9.8680327897045|-9.8680327897045|-9.8680327897045|-9.8680327897045|-9.8680327897045|-9.8680327897045|-9.8680327897045|-9.9663365982164|-9.9663365982164|-10.117040967741|-10.172519395134|-10.172519395134|-10.301188530014|-10.301188530014|-10.301188530014|-10.301188530014|-10.353542819604
03450|7005|/equities/albioma|CACALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03451|1012045|/equities/ald-international-sa|CACALL/MSCI_EU_SMALLCAP|-6.1344361001925|-6.2896514396619|5.6222053734532|5.6222053734532|5.6222053734532|5.6222053734532|5.6222053734532|5.6222053734532|-6.1420451687392|-6.1420451687392|-6.1420451687392|-6.1420451687392|-6.1420451687392|-6.1420451687392|-6.1420451687392|-6.1420451687392|-6.1420451687392|-6.1420451687392|-6.3397726004451|-6.462247392108|-6.5472192991331|-6.7063544578635|6.0784902859991|6.0784902859991|6.0784902859991|6.0784902859991|6.0784902859991|6.0784902859991|6.0784902859991||6.0462019498147|6.0462019498147|6.0462019498147|||6.0462019498147|6.0462019498147|6.0462019498147|6.0462019498147|6.0462019498147|6.0462019498147|6.0462019498147|6.0462019498147|6.0462019498147|6.0462019498147|6.0462019498147|6.0286754010387|6.0286754010387|5.934660725911|-6.603915041373|-6.603915041373|-6.603915041373|-6.603915041373|-6.603915041373|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.6689346464014|-6.8515940409608|-6.8692828674016|-6.8692828674016|-6.9517029942073|-7.0927256413077|-7.2887866661347|-7.2887866661347|-7.2887866661347|-7.4403186291895|-7.7064652145396|-7.7080729884881|-7.7080729884881|-7.7080729884881|-7.7750593697311|-7.7750593697311|-7.8261770446302|-8.031863261064|-8.1422372104157|-8.1422372104157|-8.1422372104157|-8.393874565918|-8.6212496141137|-8.7730551935502|-9.0531169813285|-9.1745187488125|-9.1745187488125|-9.1745187488125|-10.052798876821|9.3035565640546|9.1122854844306|8.9522616218167|8.8136239394698|8.7140269660457|8.5930032646799|8.5930032646799|8.5930032646799|8.5930032646799|8.5930032646799|-9.288696412736|-9.288696412736|-9.288696412736|-9.288696412736|-9.288696412736|-9.288696412736|-9.288696412736|-9.288696412736|-9.288696412736|-9.288696412736|-9.288696412736|-9.288696412736|-9.288696412736|-9.288696412736|-9.288696412736|-9.288696412736|-9.288696412736|-9.288696412736|-9.288696412736|-9.5868852188121|-9.9040391235364|-9.9233197259329|-9.9233197259329|-10.064001625806|-10.064001625806|-10.064001625806|-10.064001625806|-10.064001625806|-10.064001625806|-10.064001625806|-10.064001625806|-10.064001625806|-10.064001625806|-10.064001625806|-10.143316695046|-10.143316695046|-10.143316695046|-10.143316695046|-10.143316695046|-10.143316695046|-10.147296531279|-10.202273694761|-10.341112324003|-10.341112324003|-10.341112324003|-10.341112324003|-10.341112324003|-10.341112324003|-10.356791704235|-10.429769058291|-10.505298688747|-10.578109823705|-10.689010976687|-10.749178540855|-10.905754500131|-11.042504396151|-11.123394237721|-11.123394237721|-11.123394237721|-11.266843239346|-11.266843239346|-11.266843239346|-11.266843239346|-11.266843239346|-11.266843239346|-11.266843239346|-11.266843239346|-11.320381288042|10.986427171898|10.986427171898|10.986427171898|10.986427171898|10.986427171898|10.986427171898|10.74491936175|-11.314687464544|-11.314687464544|-11.314687464544|-11.314687464544|-11.314687464544|-11.314687464544|-11.314687464544|-11.314687464544|-11.314687464544|-11.314687464544|-11.314687464544|-11.314687464544|-11.314687464544|-11.314687464544||-11.314687464544|-11.314687464544|-11.314687464544|-11.314687464544|-11.314687464544|-11.314687464544|-11.542819926903|-11.542819926903|-11.542819926903|-11.542819926903|-11.542819926903|-11.542819926903|-11.542819926903|-11.542819926903|||-11.542819926903|-11.542819926903|-11.542819926903|-11.542819926903|-11.542819926903|-11.542819926903|-11.542819926903|-11.542819926903|-11.542819926903|-11.542819926903|-11.542819926903|-11.542819926903|-11.542819926903|-11.542819926903|-12.070910504311|-12.177678747144|-12.415198294285|-12.67688705299|-13.298763559633|12.241650618675|12.241650618675|12.200722523931|12.168299735332|12.168299735332|11.934908561524|11.934908561524|11.934908561524|11.934908561524|11.934908561524|11.934908561524|11.934908561524
03452|17678|/equities/adc-siic|CACALL|-0.070284891977714|||||-0.075372102889538|||||-0.075857891013357||||-0.07645321126352||0.065845391110398|||||||0.065845391110398|||0.065845391110398||0.065550435699599||||0.062037632354884|||||0.062037632354884|||||||0.062037632354884||||||-0.069064650774994||||-0.069064650774994||||||||||||0.06837261292559|0.067318040963087|0.067318040963087|0.064103377457105|||||-0.069489839404411|||||||-0.069489839404411|||||-0.069489839404411|||||||||-0.069489839404411||||||-0.069489839404411|0.062455738468757|0.061450820149968|-0.070165759455283|||||||0.061939098267026|||||0.061939098267026|0.061939098267026||0.061939098267026|||-0.069512113152538|0.063430986091391||||||||||||||||0.062645539955845|||-0.062196867957095|-0.062196867957095|-0.069107630649518||-0.069786256164655|-0.070540284514808|-0.071378093792756||||||||0.069691011658685|||0.069101123734069||0.068445692706717||-0.070091740065131|-0.070091740065131||-0.072990821493236|-0.073845939856669|||-0.073845939856669|||-0.073845939856669||-0.073845939856669|||-0.074828822327875||||||-0.075920913962549||||||||||||-0.079634352315942||0.066517391646921||-0.072175122347667|-0.072539946747843||||||-0.072539946747843|||||||-0.072539946747843||||0.069955616843889|||||-0.068894304209786|-0.068894304209786|-0.069549226787176|-0.070276918539831|||||-0.073002129273757||||||0.070775412600184|-0.066582876961598|||||-0.068312190652342||||||||
03453|17684|/equities/alpha-mos|CACALL||-0.91308575901608|-0.91308575901608|-0.91308575901608|-0.91308575901608|-0.91308575901608|-0.91308575901608|-0.92623416950549|-0.95012129534445|-0.96630142451615|-0.97800812556216|-0.97800812556216|-0.97800812556216||-1.0042534972433|-1.0042534972433|-1.0042534972433|-1.0042534972433|-1.0042534972433|-1.0238094622563|-1.031926243117|-1.031926243117|-1.031926243117|-1.0594159098785|-1.0594159098785|-1.0594159098785|-1.0594159098785|-1.0615450915541|-1.0615450915541||-1.0615450915541|-1.1077445609532|-1.1168828455565|||-1.1196476020149|-1.1370806735678|-1.1494229945787|0.92008500396682|0.92008500396682|0.92008500396682|0.8995388911772|0.89679746932632|0.89679746932632|0.89679746932632|0.89679746932632|0.89679746932632|-1.0711807220844|-1.0711807220844|-1.0711807220844|-1.0711807220844|-1.0711807220844|-1.0946452517937|-1.1175780582903||-1.1475867351424|||-1.1529520138221|-1.1529520138221|-1.1529520138221|-1.1529520138221|-1.1529520138221|-1.1779744706901|-1.1791642341964|-1.1791642341964|-1.1791642341964|-1.2310777876103|-1.2310777876103|-1.2310777876103|-1.2409355707036|-1.2409355707036|-1.2670395084074|-1.4905994476931|-1.5912215778184|-1.6489631349593|-1.6489631349593||-1.6489631349593|-1.664292301817||-1.6941581457669|-1.7100779877541|-1.7100779877541|-1.7783088735339|-1.7796765093005|-1.7945138000858|-1.7945138000858|-1.7945138000858|-1.7945138000858|-1.8525153026991|-1.8758372081232|||-1.8758372081232||-1.8758372081232|-1.8962635147254|-1.9090706096402|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9108934092822|-1.9370198243985|-1.9370198243985|-1.9370198243985|-1.9370198243985|-1.9370198243985|-1.9370198243985|-1.9370198243985||-1.9370198243985|-1.9370198243985|-1.9370198243985|-1.9370198243985|-1.9370198243985|-1.9370198243985|-1.9370198243985|-1.9370198243985|-1.9370198243985|-1.9370198243985|-1.9370198243985|-1.9370198243985|-1.9370198243985|-1.9370198243985|-1.9370198243985|-1.9370198243985|-1.9370198243985|-1.9370198243985|-1.9370198243985|-1.9370198243985|-1.9370198243985|-1.9615220619715|-2.015693863414|-2.015693863414|-2.0481751856845|-2.0481751856845|-2.0481751856845|-2.0481751856845|-2.0481751856845|-2.0481751856845|-2.0481751856845|-2.0481751856845|-2.0481751856845|-2.0481751856845|-2.0481751856845|-2.0481751856845|-2.0481751856845|-2.0481751856845|-2.0481751856845|-2.0481751856845|-2.0481751856845|-2.0481751856845|-2.0481751856845|-2.0481751856845|-2.0481751856845|-2.0481751856845|-2.0481751856845|-2.0481751856845|-2.0481751856845||-2.0481751856845|-2.0481751856845|-2.0481751856845|-2.0481751856845||-2.0481751856845|-2.0481751856845|-2.0481751856845|-2.0481751856845|-2.0481751856845|-2.0481751856845||-2.0481751856845|-2.0481751856845|-2.0924723940471|-2.1844693176591|-2.2052992971566|-2.257069110252|-2.257069110252|-2.257069110252|-2.257069110252|-2.257069110252|-2.257069110252|-2.257069110252|-2.257069110252|-2.257069110252|||-2.257069110252|-2.257069110252|-2.257069110252|-2.257069110252|-2.257069110252|-2.257069110252|-2.257069110252|-2.257069110252|-2.257069110252|-2.257069110252|-2.257069110252|-2.257069110252|-2.257069110252|-2.257069110252|-2.271743495572|-2.3260499290719|-2.3260499290719|-2.3260499290719|2.0446594205952|2.0446594205952|2.0446594205952|2.0446594205952|2.0446594205952|2.0446594205952|2.0446594205952|2.0446594205952|2.0446594205952|2.0446594205952|2.0446594205952|2.0446594205952|2.0446594205952
03454|17685|/equities/altamir-amboise|CACALL|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|24.056329687278|23.695921641633|23.662135581225|23.569302181219|23.569302181219|23.532558445373|23.419509150628|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958||23.391131297958|23.391131297958|23.391131297958|||23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.391131297958|23.168680699534|23.168680699534|22.248533707931|21.948370913746|-24.390698560871|-24.445220241721|-24.550244501095|-25.225684018644|-25.225684018644|-25.225684018644|-25.225684018644|-25.225684018644|-25.225684018644|-25.225684018644|-25.225684018644|-25.589649142725|-25.816276274238|-25.953542811458|-25.953542811458|-25.953542811458|-25.953542811458|-25.953542811458|-25.953542811458|-25.953542811458|-26.42615870059|-26.467349277629|-26.467349277629|-26.467349277629|-26.467349277629|-26.467349277629|-26.467349277629|-26.467349277629|-26.467349277629|-26.467349277629|-26.467349277629|-26.467349277629|-27.058164422925|-27.189999487914|-27.189999487914|-27.189999487914|-27.189999487914|-27.189999487914|-27.189999487914|-27.189999487914|-27.189999487914|-27.189999487914|-27.189999487914|-27.189999487914|-27.649998985967|-27.788753097317|-27.788753097317|-27.788753097317|-27.788753097317|-27.788753097317|-27.788753097317|-27.788753097317|-27.788753097317|-27.788753097317|-27.788753097317|-27.788753097317|-27.788753097317|-27.788753097317|27.250223092254|27.250223092254|27.250223092254|27.250223092254|27.250223092254|27.250223092254|27.250223092254|27.250223092254|27.250223092254|27.250223092254|27.250223092254|27.250223092254|27.250223092254|27.250223092254|27.250223092254|27.250223092254|27.250223092254|27.250223092254|27.250223092254|27.250223092254|27.250223092254|27.250223092254|-28.257840189341|-28.257840189341|-28.257840189341|-28.257840189341|-28.257840189341|-28.257840189341|-28.257840189341|-28.257840189341|-28.257840189341|-28.257840189341|-28.257840189341|-28.257840189341|-28.257840189341|-28.257840189341|-28.257840189341|-28.257840189341|-28.257840189341|-28.257840189341|-28.257840189341|-28.257840189341|-28.257840189341|-28.257840189341|-28.257840189341|-28.257840189341|-28.257840189341|-28.257840189341|-28.257840189341|-28.257840189341|-28.257840189341|-28.257840189341|-28.257840189341|-28.257840189341|27.092527360026|27.092527360026|27.092527360026|27.092527360026|27.092527360026|27.092527360026|27.092527360026|27.092527360026|27.092527360026|27.092527360026|27.092527360026|27.092527360026|27.092527360026|27.092527360026|27.092527360026|27.092527360026|27.092527360026||27.092527360026|27.092527360026|27.092527360026|27.092527360026|27.092527360026|27.092527360026|26.94725192289|26.915602878209|26.915602878209|26.915602878209|26.915602878209|26.895115114446|26.827905894646|26.576412823151|||26.576412823151|26.576412823151|26.576412823151|26.576412823151|26.121651452204|26.121651452204|25.985905010382|25.985905010382|25.985905010382|25.985905010382|25.985905010382|25.985905010382|25.985905010382|25.985905010382|25.985905010382|25.985905010382|25.985905010382|25.985905010382|25.765482585396|25.765482585396|25.765482585396|25.765482585396|25.765482585396|25.765482585396|25.765482585396|25.765482585396|25.765482585396|25.765482585396|25.765482585396|25.765482585396|25.765482585396
03455|17632|/equities/groupe-altarea|CACALL/MSCI_EU_SMALLCAP|-81.571758499884|-82.301953041049|-82.724396506385|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.786760932783|77.732417862332|77.732417862332|76.163796946645|76.015331212282|76.000370387236|75.958481987808|75.958481987808|75.342756492666|74.036393729372||73.901551131323|73.44060863821|72.317345559248|||69.552607787592|68.77976460337|68.77976460337|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|68.569588876655|66.35079080282|-73.727582779863|-73.727582779863|-74.775411583438|-74.775411583438|-75.028232973433|-76.142483200868|-77.713869375477|-78.532073862563|-79.1078612884|-79.314288201168|-79.507046432427|-79.507046432427|-79.507046432427|-83.085606808057|-85.522901370118|-85.664335703397|-86.622018972474|-86.622018972474|-86.680021673924|-88.350024336451|-89.977801766521|-90.714574839616|-90.714574839616|-90.714574839616|-90.714574839616|-92.655082731274|87.599172156975|87.599172156975|87.599172156975|87.599172156975|87.599172156975|87.599172156975|87.599172156975|87.599172156975|86.731424740217|86.731424740217|86.731424740217|86.731424740217|86.601584570564|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.483509862478|-91.967294336905|-91.967294336905|-92.424894904063|-92.424894904063|-92.424894904063|-93.533213084457|-103.43135075383|-106.98855201105|-106.98855201105|-106.98855201105|-106.98855201105|-106.98855201105|-106.98855201105|-106.98855201105|-106.98855201105|-106.98855201105|-106.98855201105|-106.98855201105|-106.98855201105|-106.98855201105|-106.98855201105|-106.98855201105|-106.98855201105|-106.98855201105|-106.98855201105|-106.98855201105|-106.98855201105|-106.98855201105|-106.98855201105|-107.51505651849|-107.80561648892|-108.16179626834|-110.00199856639|-110.72444285154|-111.90493751896|-112.49339740424|-112.49339740424|-112.49339740424|-112.49339740424|-113.49266420635|-114.0140710013|-118.126745557|114.75917058608|114.16574780832|114.0368806186|114.0368806186|114.0368806186|114.0368806186|114.0368806186|114.0368806186|114.0368806186|114.0368806186|114.0368806186|114.0368806186|114.0368806186|114.0368806186|114.0368806186|114.0368806186|114.0368806186|114.0368806186|114.0368806186|114.0368806186|114.0368806186|114.0368806186|114.0368806186|114.0368806186|114.0368806186|114.0368806186|114.0368806186|114.0368806186|114.0368806186||114.0368806186|114.0368806186|114.0368806186|114.0368806186|114.0368806186|114.0368806186|114.0368806186|114.0368806186|114.0368806186|112.71875734491|111.57640001689|110.32933258916|110.15481169914|109.01645430696|||-117.83013908093|-117.83013908093|-117.83013908093|-117.83013908093|-117.83013908093|-117.83013908093|-117.83013908093|-117.83013908093|-118.42237802816|-118.59152842972|-119.76836831275|-122.9315221277|-123.79200097846|-123.79200097846|-125.51333450528|-125.84814987417|-126.10905711117|-126.2951284684|-126.2951284684|-128.16125385378|-129.70139410335|-131.10154535857|-131.14893513673|-131.14893513673|-131.14893513673|-131.14893513673|-131.14893513673|-131.14893513673|-131.14893513673|-131.14893513673|-131.14893513673
03456|17686|/equities/altareit|CACALL|-450.5227843723|-459.91420485812|452.31755015765|451.68616684183|448.65129649093|-446.72078167675|-447.46753519639|-447.85281688488|-448.28090764986|-448.7565640554|-453.28507117267|452.43786479222|452.43786479222|452.43786479222|452.43786479222|452.43786479222|452.43786479222|452.43786479222|452.43786479222|452.43786479222|452.43786479222|452.43786479222|452.43786479222|448.80550639701|448.80550639701|448.80550639701|448.80550639701|448.80550639701|448.80550639701||448.80550639701|448.80550639701|448.80550639701|||-450.53565651988|-450.53565651988|445.46434348012|445.1826038668|444.869559852|444.52173316889|442.80192574321|-442.88674917421|-442.98527686023|-443.09475206692|-443.21639118547|-443.35154576163|-443.50171751292|-443.66857501436|-443.85397223818|-444.05996915353|-444.28885461503|-444.54317179448|-444.82574643831|-445.13971826479|-445.48857584977|-445.87619538863|-446.30688376515|-446.78542640572|-447.3171404508|-447.33847115822|-447.33847115822|-447.33847115822|-447.33847115822|-447.33847115822|-447.33847115822|-447.94453206413|-447.94453206413|-447.94453206413|-447.94453206413|-447.94453206413|-447.94453206413|-447.94453206413|-457.4939245157|-458.54880501744|-473.05422779716|-478.28247533018|-478.75830592242|-480.6203399138|-482.46704434867|-482.96338260963|-483.51486956626|-484.1276328514|-484.80848094599|-485.56497882888|-488.73886536543|-489.93207262825|-490.81341403139|-491.7926822571|-492.88075806344|-494.0897311816|-502.43303464623|-506.92559405136|-507.91732672374|-509.01925191526|-519.07694657251|-522.86327396946|-529.57030441051|-531.18922712279|-531.87691902532|-532.64102113925|-533.49002348805|-534.43335943117|-542.98151047908|-548.3127894212|-548.68087713466|-549.08986348296|-549.54429275884|-550.04921417649|-550.61023797388|545.43306891791|544.92563213101|544.3618134789|543.73534830989|543.03927589988|542.26586211097|526.40651345664|525.45168161848|524.39075735387|523.21195261541|521.06883623935|-535.20129306739|-538.5569922971|-538.95221366345|-539.39134851494|-539.87927612771|-540.42141791968|-541.02379768853|-541.69310854281|-542.43678726979|-543.26309696644|-543.99362726962|-543.99362726962|-543.99362726962|-543.99362726962|-543.99362726962|-548.04847474402|-550.60941638224|-556.51046264694|-558.90051405215|-569.61168228017|-576.79075808908|-576.98973121008|-577.21081245565|-577.45645828405|-577.72939809339|-578.03266454821|-578.36962727579|-578.74403030644|577.50663299285|-567.77040778573|-568.07823087303|-568.42025652559|-568.80028502843|-569.22253892048|-569.69170991164|-570.21301101294|-570.79223445882|-571.43581606535|-572.15090673928|-572.94545193253|-573.39911101857|-573.39911101857|-573.39911101857|-577.9434566873|568.39615923634|567.66239915149|566.84711016832|566.09222705124|566.09222705124|566.09222705124|-573.90777294876|-574.34196994307|-574.82441104785|-575.36045671984|-575.95606302204|-576.61784780227|-579.00351580527|-579.00351580527|570.69316871536|570.69316871536|570.69316871536|570.69316871536|570.69316871536|569.10352079485|568.44835643872|567.72039604302|566.91155115891|566.01283462101|565.01426069001|563.90473410001|-572.32807322221|566.30214086421|565.33571207135|564.2619023015|562.23544700167|-571.40505888704|-572.11673209671|-572.90748010745|-573.78608900828|-574.76232112031|-575.84702346701|-575.89138699631|-575.89138699631||-580.20669960311|-580.20669960311|-580.20669960311|-580.20669960311|-580.20669960311|-580.20669960311|-580.20669960311|-580.20669960311|-580.20669960311|-591.89633289235|-592.10703654705|-592.34115171895|-592.60127968772|-592.89031076413|||-593.21145640459|-593.56828489399|-593.96476099332|-594.40528999258|-594.89476665843|-595.43862962047|-595.78933031622|-595.78933031622|-595.78933031622|-595.78933031622|-595.7946917918|-595.7946917918|-595.7946917918|-596.33202528852|-596.33202528852|-596.33202528852|-596.33202528852|-598.14669476502|-599.05188307225|-600.05764785805|-603.67516428673|-609.08351587414|-609.53723986016|-610.0413776224|-610.60153069155|-611.22392299061|-611.91546998957|-612.68385554397|-613.53761727107|-614.4862414123|-615.54026823589
03457|7048|/equities/alten|STOXX600/CACALL/MSCI_EU_SMALLCAP|137.05804835652|137.05804835652|137.05804835652|137.05804835652|137.05804835652|137.05804835652|137.05804835652|137.05804835652|136.09782760778|134.08091532565|133.57879751895|130.14310835439|129.84790376643|129.48100655851|127.2789009233|-135.32037899513|-135.32037899513|-135.32037899513|-135.32037899513|-135.32037899513|-135.32037899513|-135.32037899513|-135.32037899513|-135.32037899513|-135.32037899513|-135.32037899513|-137.17264824464|130.37967923921|130.37967923921||130.37967923921|130.37967923921|130.37967923921|||129.19963681744|128.08781938845|128.08781938845|127.13631172215|127.13631172215|127.13631172215|126.15701675453|120.92446094132|120.89069860482|120.89069860482|120.13970374309|120.13970374309|120.13970374309|119.4582647957|119.4582647957|119.4582647957|119.4582647957|119.10918454744|118.21829165028|118.21829165028|118.21829165028|117.97032736193|117.49633020349|117.49633020349|117.49633020349|117.38261912711|117.38261912711|117.38261912711|113.31402082849|112.02113586452|111.45078790957|111.45078790957|109.32309954226|108.4322191234|108.4322191234|106.43024550495|-115.47817733548|-115.47817733548|-115.47817733548|-115.47817733548|-115.47817733548|-118.13355542139|-118.13355542139|-119.26858681754|-119.26858681754|-120.33731682119|-123.00257441531|-125.36953085805|-126.3549748515|-126.3549748515|-128.44441785801|-129.64942868905|-129.64942868905|-129.64942868905|-129.64942868905|-129.64942868905|-129.64942868905|-129.64942868905|-129.64942868905|-130.72497447404|-130.72497447404|-130.72497447404|-130.72497447404|-133.51664059331|-133.84585284807|-133.84585284807|-136.8319623029|-136.8319623029|-136.8319623029|-139.00773207741|128.77587468462|128.77587468462|128.77587468462|128.77587468462|128.77587468462|128.14461973279|128.14461973279|128.14461973279|127.38846840427|-133.29414971197|-133.29414971197|-133.29414971197|-133.29414971197|-133.29414971197|-133.29414971197|-133.29414971197|-133.71124777132|-133.71124777132|-133.71124777132|-133.71124777132|-133.76249794754|-134.66388601499|-136.01543483951|-137.23936822921|-138.53263238304|-140.08625532116|-140.13241348695|-140.13241348695|-140.70823330825|-141.89248535308|-142.98053521219|-143.98223643028|-143.98223643028|-143.98223643028|-143.98223643028|132.58365439531|132.58365439531|-142.84916781473|-142.84916781473|-142.84916781473|-142.84916781473|-142.84916781473|-142.84916781473|-142.84916781473|-142.84916781473|-142.84916781473|-142.84916781473|-142.84916781473|-142.84916781473|-142.84916781473|-143.8546254799|-144.74958267977|-147.01509335157|-147.01509335157|-147.01509335157|-147.01509335157|-147.01509335157|-147.01509335157|-147.01509335157|-148.1612100879|-149.3346788927|-151.41074991713|-154.6952744644|143.56458984623|143.56458984623|143.56458984623|143.56458984623|143.56458984623|142.1939893962|-150.9950796232|-150.9950796232|-151.1056372441|-152.79515317161|-154.17240326359|-156.50266808883|-157.50296200002|-158.4511823797|-158.4511823797|-160.09575972554|-160.12278065985|-160.12278065985|-160.12278065985|-162.35771322719|153.00043983985|153.00043983985|152.21716182021|150.63572382693|149.24113128874|149.24113128874|149.24113128874|148.61792721455|148.15325636007|146.66920311725|146.66920311725|146.66920311725|145.0287070816|145.0287070816|145.0287070816|145.0287070816||145.0287070816|143.13189438375|140.99070688944|140.99070688944|140.99070688944|140.99070688944|140.99070688944|140.99070688944|140.99070688944|-149.5019600543|-149.5019600543|-149.5019600543|-149.5019600543|-149.5019600543|||-149.5019600543|-149.5019600543|-149.5019600543|-149.5019600543|-149.5019600543|-149.5019600543|-149.5019600543|-149.5019600543|-149.5019600543|-149.5019600543|-149.5019600543|-149.5019600543|-149.5019600543|-149.5019600543|-149.5019600543|-149.5019600543|-149.5019600543|-150.78551659679|-151.44501945813|141.34411228324|141.34411228324|141.34411228324|141.34411228324|141.34411228324|141.34411228324|140.80376602067|140.80376602067|140.80376602067|140.80376602067|140.80376602067|140.80376602067
03458|943297|/equities/turenne-inv|CACALL||10.906722613255|10.906722613255|10.906722613255|10.906722613255|10.906722613255|10.906722613255|10.906722613255|10.906722613255|10.874136152179|10.860151280199|10.81068052926||10.81068052926|10.778533879015|10.765037685735|10.750041915425|10.738198573672|10.738198573672|10.738198573672|10.738198573672|10.738198573672|10.738198573672|10.712488653039|10.712488653039|10.712488653039|10.712488653039|10.712488653039|10.678917988314||10.678917988314|10.678917988314|10.678917988314|||10.678917988314|10.678917988314||10.678917988314|10.678917988314|10.678917988314|10.678917988314||10.678917988314|10.593242018503|10.446595365965|10.446595365965|10.435105782045|10.422339577689|10.408154906183|10.392394160064|10.374882219933|10.355424508676|10.336769028651|10.336769028651|10.336769028651|10.336769028651||||8.9325214184516|8.8056184331404|8.8056184331404|8.8056184331404|8.7170006920099|8.7170006920099|8.7170006920099|8.6633337525527|8.6625261814294|8.6625261814294|8.6625261814294|8.6625261814294|-8.8964827002703|-8.8964827002703|-8.8964827002703|-8.8964827002703|-8.8964827002703|-8.9164787116302|-8.9164787116302|-8.9164787116302|-8.9164787116302|-8.9164787116302|-8.9164787116302|-8.9164787116302|-8.9164787116302|-8.9164787116302|-8.9164787116302|-8.9164787116302|-8.9794209602423|-9.0104677547953|-9.0786593623642|-9.0786593623642|-9.0786593623642|-9.2012880320553|8.7298469354996|8.7298469354996|8.7298469354996|8.7298469354996|8.7298469354996|8.7298469354996|8.7298469354996|8.7298469354996|8.7298469354996|8.7298469354996|8.7298469354996|8.7298469354996|8.6609411030223|8.5177122519203|8.4498790318022|8.4498790318022|8.4498790318022|8.3470880250412|8.3352310388894|8.3352310388894|8.3352310388894|8.3352310388894|8.3335903187164|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.5668673499912|-8.6192963582947|-8.6192963582947|-8.6192963582947|-8.768662662713|8.4625962361051|-8.6076815600599|-8.6076815600599|-8.6076815600599|-8.6076815600599|-8.6076815600599|-8.6076815600599|-8.6076815600599|-8.6076815600599|-8.6076815600599|-8.6076815600599|-8.6076815600599|-8.6076815600599|-8.6252017545927|-8.6446686374069|-8.6638865961279|-8.6638865961279|-8.6638865961279|-8.6638865961279|-8.7514641134574|-8.7514641134574|-8.7514641134574|-8.7514641134574|-8.7514641134574|-8.7514641134574|-8.7514641134574|-8.7514641134574|-8.7514641134574|-8.7514641134574|-8.7514641134574|-8.7514641134574|-8.7514641134574|-8.7514641134574|-8.876190355363|-8.876190355363|-8.8784161700667|-8.8784161700667|-8.8784161700667|-8.9121294169361|-8.9523658916613|-8.9881059943478|-8.9881059943478|-9.0590068299285|-9.0988964988911|-9.1055418465792|-9.1055418465792|-9.1055418465792|-9.1055418465792|-9.1055418465792|-9.1055418465792|-9.1055418465792|-9.1055418465792|-9.1055418465792|-9.1055418465792|-9.1055418465792|-9.1055418465792|-9.1055418465792|-9.1055418465792|-9.1055418465792|-9.1055418465792|-9.1055418465792||-9.1055418465792|-9.1055418465792|-9.1055418465792|-9.1055418465792|-9.1055418465792|8.706114981801|8.706114981801|8.706114981801|8.6667901709664|8.6667901709664|8.6667901709664|8.6284440244407|8.6284440244407|8.6177153283988|||8.6057945550188|8.6049990579731|8.6049990579731|8.6049990579731|8.4779001426852|8.4779001426852|8.4421113544213|8.3056791152675|8.2587983834186|8.2587983834186|8.2587983834186|8.2587983834186|8.2587983834186|8.2587983834186|8.2587983834186|8.2587983834186|8.2587983834186|8.2587983834186|8.2587983834186|8.2587983834186|8.2587983834186|8.2587983834186|8.0231094081577|7.8234553557167|7.7452747682171|7.7452747682171|7.7452747682171|7.5994391154192|7.5994391154192|7.5994391154192|7.5994391154192
03459|955666|/equities/amplitude-surgical-sas|CACALL|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.3962105698507|-3.454678370679|-3.4663093113508|-3.4736770285066|-3.4907522613137|-3.5100644761065|-3.5100644761065|-3.5578495190915|3.338714988318|3.338714988318|3.338714988318|3.338714988318|3.338714988318|3.338714988318|3.298572230435|3.2839691375104|3.2455212776757|3.187245773485|3.1524952773813||3.1261058785919|3.1045620947418|3.0967433017637|||3.0967433017637|3.0712412783459|3.0712412783459|3.0712412783459|3.0712412783459|3.0712412783459|3.0712412783459|3.0272783952258|3.0272783952258|3.0272783952258|3.0272783952258|3.0272783952258|3.0272783952258|3.0272783952258|3.0272783952258|3.0272783952258|-3.3147803773417|-3.3147803773417|-3.3147803773417|-3.3147803773417|-3.3147803773417|-3.3147803773417|-3.3147803773417|-3.3147803773417|-3.3147803773417|-3.3147803773417|-3.3147803773417|-3.3147803773417|-3.3147803773417|-3.3147803773417|-3.4164226044035|-3.4403982914053|-3.4403982914053|-3.4558105659813|-3.4558105659813|-3.4558105659813|-3.4558105659813|-3.4558105659813|-3.4558105659813|-3.4820117368003|-3.5355686891631|-3.5544058379514|-3.5544058379514|-3.5715620315718|-3.626179990575|3.5234061486695|3.5234061486695|3.5234061486695|3.5234061486695|3.5234061486695|3.5234061486695|3.5234061486695|3.5107483489981|3.5107483489981|3.5082078430965|3.5082078430965|3.4935642849422|3.4919312955686|3.4919312955686|3.4777014522363|-3.5738431989408|-3.5738431989408|-3.5738431989408|-3.5738431989408|3.4956255975504|3.4956255975504|3.4840284523191||3.4755871756013|3.3862080555421|-3.4545571174178|-3.4545571174178|-3.4545571174178|-3.4545571174178|-3.4545571174178|-3.4545571174178|-3.4545571174178|-3.4545571174178|-3.4545571174178|-3.4772856595288|-3.4858729444356|-3.490969931904|-3.4966332513133|-3.5232509014095|-3.5232509014095|3.4656933956725|3.4656933956725|3.4656933956725|3.4656933956725|3.4656933956725|3.4656933956725|3.4656933956725|3.4656933956725|3.4656933956725|3.4656933956725|3.4656933956725|3.4596593306442||3.442954823483|3.4321720303307|3.4246355892564|3.4162617658404|3.4069575176005|3.4066194544638|3.3917993980872|3.3864189909107|3.3864189909107|3.3749099888411|3.3558847321523|3.3558847321523|3.3558847321523|3.3143163934298|3.3025737620004|3.3003569251659|3.3003569251659|3.3003569251659|3.3003569251659|3.3003569251659|3.3003569251659|3.3003569251659|3.3003569251659|3.3003569251659|3.3003569251659|3.3003569251659|3.3003569251659|3.3003569251659|3.3003569251659|3.3003569251659|3.3003569251659|3.3003569251659|3.3003569251659|3.3003569251659|3.3003569251659|3.3003569251659|3.3003569251659|3.2902347670882|3.2902347670882|3.2902347670882|3.2902347670882|3.287572812786|3.287572812786|3.287572812786|3.287572812786|3.287572812786|3.287572812786|3.287572812786|3.287572812786|3.287572812786|3.287572812786|3.2863154598378|3.2863154598378|3.2863154598378|3.2863154598378|3.2863154598378|3.2770216957771|3.2770216957771|3.2770216957771|3.2770216957771|3.2770216957771|3.2770216957771|3.2770216957771|3.2770216957771|3.2655796492589|3.262866254702|3.2487273739774|3.2487273739774|3.2487273739774|3.2487273739774|3.2487273739774||3.2177466811738|3.2177466811738|3.2177466811738|3.1882057045224|3.1882057045224|3.0997602599053|3.0997602599053|3.0835311080679|3.0835311080679|3.0802072254534|3.0802072254534|3.0802072254534|3.0576632248172|3.0576632248172|||3.0185147111955|3.0031630046154|3.0031630046154|3.0031630046154|3.0031630046154|3.0031630046154|3.0031630046154|3.0031630046154|3.0031630046154|3.0031630046154|3.0031630046154|3.0031630046154|-3.1593048357932|-3.1593048357932|-3.1625609424345|3.0538027894694|3.0538027894694|3.0538027894694|3.0538027894694|3.0538027894694|3.0538027894694|3.0538027894694|3.0538027894694|3.0538027894694|3.0531141903885|3.0355738365652|3.0355738365652|3.0355738365652|3.0355738365652|3.0355738365652|-3.1363287192801
03460|961654|/equities/amundi-sa|STOXX600/CACALL/EAFAVALUE|-63.519497032519|-63.947218459766|-63.947218459766|-64.72496275686|-64.72496275686|61.607304239463|61.607304239463|61.607304239463|61.607304239463|61.607304239463|61.607304239463|60.96089410803|60.673213217229|60.17856981751|59.86761417511|59.86761417511|59.86761417511|59.86761417511|59.86761417511|59.86761417511|59.86761417511|59.766793782213|59.507547968735|59.505610168101|58.920399556264|58.920399556264|58.920399556264|58.920399556264|58.920399556264||58.920399556264|58.892054915366|58.892054915366|||58.892054915366|58.892054915366|58.892054915366|58.892054915366|58.892054915366|58.892054915366|56.660616106388|55.260242465261|55.260242465261|55.260242465261|54.939254707438|54.939254707438|54.939254707438|53.949172914406|53.930152396091|53.930152396091|53.891835826115|53.024261096535|52.833654478521|52.833654478521|52.629061676099|52.426926172606|52.426926172606|52.173980522587|52.173980522587|51.80164527941|51.752960040838|51.752960040838|50.514399028122|50.018775172035|49.687529664349|49.682451490111|49.682451490111|49.682451490111|49.682451490111|49.682451490111|-52.034799323913|-52.034799323913|-52.034799323913|-52.034799323913|-52.102962300656|-52.102962300656|-52.43551614271|-52.939586868826|-52.939586868826|-53.611762831546|-54.253072339006|-54.779867730642|-54.779867730642|-54.779867730642|-54.779867730642|-54.779867730642|-54.779867730642|-54.779867730642|-54.779867730642|-54.779867730642|-54.779867730642|-54.779867730642|-54.938743787898|-55.023275794171|-55.023275794171|-55.023275794171|-55.096329087561|-55.096329087561|-55.304254499349|52.933897566865|52.933897566865|52.933897566865|52.933897566865|52.933897566865|52.933897566865|52.933897566865|52.933897566865|52.933897566865|52.933897566865|52.933897566865|52.933897566865|52.933897566865|52.933897566865|52.933897566865|52.926553487855|52.446169906278|-54.465405608418|-54.465405608418|-54.465405608418|-54.465405608418|-54.465405608418|-54.465405608418|-54.465405608418|-54.465405608418|-54.465405608418|-55.13656123612|-55.768401288695|-56.297524569775|-56.297524569775|-56.297524569775|-56.297524569775|-56.297524569775|-56.297524569775|-56.297524569775|-56.297524569775|-56.297524569775|-56.830584338798|-57.93401581079|55.347552243718|55.347552243718|55.219504188441|55.093831455441|55.093831455441|54.773701150916|54.721853395183|54.721853395183|54.340948471183|53.35387021932|53.35387021932|53.35387021932|52.687635653913|52.466816206442|-54.850059654454|-54.850059654454|-54.850059654454|-54.850059654454|-54.850059654454|-54.850059654454|-54.850059654454|-54.850059654454|-54.850059654454|-54.850059654454|-54.850059654454|-54.850059654454|-55.166733585176|-55.726924298403|-56.213249389989|-56.725830493882|-56.744387815388|-56.744387815388|-56.744387815388|-56.744387815388|-56.744387815388|-57.037882598814|-57.037882598814|-57.037882598814|-57.037882598814|-57.037882598814|-57.037882598814|-57.037882598814|-57.037882598814|-58.139313362899|-59.472441021383|-59.472441021383|-59.472441021383|-59.472441021383|-60.577711440656|-61.622175677733|-61.622175677733|59.330915786474|58.721101270317|58.721101270317|58.721101270317|58.721101270317|57.976222870746|56.917234696828|56.917234696828|56.917234696828|56.917234696828|56.08911136457|56.08911136457|56.08911136457|56.08911136457||56.08911136457|56.08911136457|56.08911136457|56.08911136457|56.08911136457|56.032853230389|56.032853230389|55.997613386481|55.991960023613|55.991960023613|55.991960023613|-59.615574388434|-59.615574388434|-59.615574388434|||-59.615574388434|-59.615574388434|-59.615574388434|-59.615574388434|-59.615574388434|-59.615574388434|-59.615574388434|-59.615574388434|-59.615574388434|-59.615574388434|-59.615574388434|-59.615574388434|-59.615574388434|-59.615574388434|-60.376017829432|-60.376017829432|-61.181686477147|-61.654653421466|-62.796837558818|59.69024133805|59.69024133805|59.69024133805|59.69024133805|59.69024133805|59.53724180495|59.53724180495|59.53724180495|59.53724180495|59.53724180495|59.53724180495|59.53724180495
03461|13813|/equities/aperam|CACALL/MSCI_EU_SMALLCAP|28.048155375495|28.048155375495|-30.542084321719|-30.542084321719|-30.542084321719|-30.542084321719|-30.542084321719|-30.825094869116|-30.859451043935|-30.859451043935|-30.859451043935|-30.859451043935|-30.859451043935|-30.859451043935|-30.859451043935|-30.859451043935|-30.859451043935|-30.859451043935|-31.111612360048|-31.130756686705|-31.130756686705|-31.20306218838|-31.427847477853|-32.673163092864|-32.768514912142|-32.889461615366|-33.647179606537|31.326822948202|31.326822948202||31.326822948202|31.326822948202|31.159803708113|||31.07978029573|30.933203312996|30.933203312996|30.933203312996|30.933203312996|30.580228590571|29.690252701004|29.007109540261|29.007109540261|29.007109540261|28.967899209435|28.765739972423|28.765739972423|28.683896983535|28.683896983535|28.683896983535|28.208774739802|28.094749855002|27.729166162235|27.32685188477|26.750946195311|26.500798057855|26.500798057855|26.095750957898|26.095750957898|26.095750957898|26.095750957898|26.095750957898|26.095750957898|26.095750957898|26.095750957898|26.095750957898|26.095750957898|26.095750957898|26.095750957898|25.698056280803|24.96172964594|-27.372941588847|-27.372941588847|-27.372941588847|-27.372941588847|-27.372941588847|-27.463638817779|-27.463638817779|-27.463638817779|-28.089598377007|26.035465766226|26.035465766226|26.035465766226|26.035465766226|26.035465766226|26.035465766226|25.971072993052|25.943970399181|25.247188573722|25.037276587184|25.037276587184|25.037276587184|25.037276587184|25.037276587184|25.037276587184|-27.555557660176|-27.555557660176|-27.555557660176|-27.555557660176|26.19474224023|26.19474224023|26.19474224023|26.19474224023|26.19474224023|26.19474224023|25.625945679633|25.625945679633|25.625945679633|25.625945679633|25.53982305457|25.53982305457|25.53982305457|25.354966845652|-26.938596664849|-26.938596664849|-26.938596664849|-26.938596664849|-26.938596664849|-26.938596664849|-26.938596664849|-26.938596664849|-27.167884759311|-27.202094109195|-27.262326381093|-27.534806301733|-28.104228923211|-28.405254520188|-28.738061336687|-28.917845200622|-29.228717326151|-29.249200830062|-29.249200830062|-29.249200830062|-29.474300403598|-29.474300403598|-29.474300403598|-29.741445138723|-30.512318838694|-30.512318838694|-30.512318838694|-30.512318838694|-30.512318838694|-30.512318838694|-30.512318838694|-30.512318838694|-30.512318838694|-30.512318838694|-30.512318838694|-30.512318838694|-30.512318838694|-30.512318838694|-30.512318838694|-30.512318838694|-30.512318838694|-30.512318838694|-30.779798654558|-31.40435282128|-31.40435282128|-31.40435282128|-31.40435282128|-32.533169708174|-32.980188539207|31.006379805808|31.006379805808|31.006379805808|31.006379805808|31.006379805808|31.006379805808|31.006379805808|31.006379805808|31.006379805808|31.006379805808|-33.298822430412|-33.298822430412|-33.298822430412|-33.298822430412|-33.298822430412|-33.298822430412|-33.298822430412|-33.298822430412|-33.298822430412|-33.537025164278|31.493376932803|31.493376932803|31.493376932803|31.493376932803|31.493376932803|31.493376932803|31.493376932803|31.493376932803|31.493376932803|31.493376932803|31.493376932803|31.493376932803|31.493376932803|31.493376932803|31.493376932803|31.493376932803|-33.977701338564|-33.977701338564|-33.977701338564|-33.977701338564|-33.977701338564||-33.977701338564|-33.977701338564|-33.977701338564|-33.977701338564|-34.636891639271|-34.678704204615|-34.678704204615|-34.678704204615|-34.678704204615|-34.678704204615|-34.678704204615|-34.678704204615|-34.678704204615|-34.678704204615|||-34.678704204615|-35.128559790779|-36.088135987073|-36.088135987073|-36.088135987073|-36.088135987073|-36.088135987073|-36.088135987073|-36.088135987073|-36.088135987073|-36.363304948425|-36.363304948425|-36.363304948425|-36.363304948425|-36.363304948425|-36.363304948425|-37.829784022013|-38.093993635138|-38.093993635138|35.190267630662|35.190267630662|35.190267630662|35.190267630662|35.169586783384|35.169586783384|34.776786513325|34.776786513325|34.776786513325|34.776786513325|34.776786513325|34.776786513325
03462|1174451|/equities/aramis|CACALL|3.6360323927647|3.6360323927647|3.6360323927647|3.6360323927647|3.6194475263503|3.6194475263503|3.6194475263503|3.6194475263503|3.6194475263503|3.5893861817151|3.5732109695292|-3.9475863236309|-3.9475863236309|-3.9475863236309|-3.9475863236309|-4.0884292940432|-4.1615879911112|-4.1884311589849|-4.2157567908645|-4.2636186734703|-4.2929096901712|-4.2943440106508|-4.3298267288337|-4.3564741526853|-4.4438601240858|-4.4617891163015|-4.4739959961507|4.0730814691479|4.0730814691479||4.0730814691479|4.0730814691479|4.0730814691479|||4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0730814691479|4.0412015910607|3.9468904331505|3.83165505825|3.83165505825|3.8257278965415|3.7419196021227|3.659077420463|3.6017528536472|3.421375331114|3.421375331114|3.421375331114|3.421375331114|3.421375331114|3.2334725954249|3.073025131459|-3.6124566405106|-3.6124566405106|-3.6124566405106|-3.6124566405106|-3.6124566405106|-3.622451818551|-3.7063352803007|-3.7287059205125|-3.8643954481626|-4.0076617097352|-4.1089235187136|-4.1089235187136|-4.1089235187136|-4.1089235187136|-4.2674151262269|3.8375089520389|3.8375089520389|3.8375089520389|3.8375089520389|3.8375089520389|3.8375089520389|3.8375089520389|3.8375089520389|3.8375089520389|3.7822462580882|3.7822462580882|3.7822462580882|3.7822462580882|3.7822462580882|3.7822462580882|3.7366002751822|3.7366002751822|3.7095558591943|3.660339800104|3.6520443399577|3.5783824611404|-3.9512174973956|-3.9512174973956|-3.9512174973956|-3.9984166428473|-3.9984166428473|-4.0874072627918|-4.1798970519057|-4.2762744226446|-4.3268851973869|-4.3268851973869|-4.3268851973869|-4.3586856585787|-4.3586856585787|-4.3788172649064|-4.4122969228601|-4.4164410783821|-4.4264086663935|-4.4264086663935|-4.5054538448888|-4.5888375927163|-4.6586302456126|-4.6586302456126|-4.6586302456126|-4.6586302456126|-4.6586302456126|-4.6586302456126|-4.6884780920066|-4.8466423657776|-4.8901581396926|-4.9796200715025|-5.0606889683362|-5.18798790578|-5.3044310742391|-5.3640900114921|-5.5189887925151|-5.5980431155103|-5.6019924035489|-5.6249595854532|-5.6249595854532|-5.7174552252834|5.086577341806|5.086577341806|5.086577341806|5.0517527238651|5.0013917702352|4.9904833303453|4.9904833303453|4.7772038497927|4.7711575371051|4.7711575371051|4.7711575371051|4.7711575371051|-5.2889896341803|-5.2889896341803|-5.2889896341803|-5.2889896341803|-5.2889896341803|-5.3360993805463|-5.3595364995129|-5.3595364995129|-5.5133736870165|-5.5814198984124|-5.5814198984124|-5.5814198984124|-5.5814198984124|4.922963303281|4.922963303281|4.922963303281|4.922963303281|4.922963303281|4.922963303281|4.922963303281|4.922963303281|4.922963303281|4.7935915296803|4.7935915296803|4.7935915296803|4.7317682179622|4.502520286685|4.3286336921384|4.2079065796021|4.2079065796021|4.2079065796021|4.1912850799697|4.1647614044765|4.1011236026131|4.0395817308783|3.9942577447228|3.9741750917757|3.9421387206542|3.8426543618824|3.733801812496|3.733801812496|3.6656128505493|3.6362504757511|3.6362504757511|3.6136543890881||3.6136543890881|3.6136543890881|3.6136543890881|3.6136543890881|3.6136543890881|3.6136543890881|3.5324949761676|3.5324949761676|3.5324949761676|3.5324949761676|3.446661236159|3.3546235321539|3.2518325018188|3.2518325018188|||3.2518325018188|3.2518325018188|3.2518325018188|3.2323140487958|3.125015548632|2.8030173157823|2.5145746839457|-3.0633698410938|-3.0633698410938|-3.0633698410938|-3.0633698410938|-3.0633698410938|-3.0903824326371|-3.0903824326371|-3.1890916423637|-3.3083239613461|-3.3705822691307|-3.4578692631573|-3.5332990572023|-3.6967767924255|-3.7361194270857|-3.7361194270857|-3.7779104199683|-3.8179059231771|-3.8179059231771|-3.8179059231771|-3.9351176911474|-4.0212418695159|-4.0633798197318|-4.087654264303|-4.087654264303
03463|17633|/equities/argan-sa|CACALL|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944|79.890889044944||79.890889044944|79.500984267331|78.48442764187|||77.981103584438|77.981103584438|77.981103584438|77.490113652712|76.966792014976|76.579773483165|74.494192080904|72.76660859445|72.76660859445|72.76660859445|72.76660859445|72.76660859445|72.76660859445|72.246231262985|72.045346504599|72.045346504599|72.045346504599|72.045346504599|72.045346504599|70.08926990976|69.049190823127|68.465765546747|66.661961209982|66.002177172468|65.81353010686|64.334244052606|64.334244052606|64.334244052606|64.334244052606|64.334244052606|64.334244052606|64.334244052606|64.334244052606|64.334244052606|64.334244052606|64.334244052606|62.132491950676|-66.778518120219|-66.778518120219|-66.778518120219|-66.778518120219|-66.778518120219|-66.778518120219|-66.778518120219|-66.778518120219|-66.778518120219|-66.778518120219|-67.398664425855|-67.398664425855|-67.398664425855|-67.398664425855|-67.398664425855|-67.398664425855|-67.398664425855|-67.398664425855|-67.398664425855|-67.398664425855|-67.398664425855|-67.398664425855|-67.398664425855|-67.398664425855|-67.398664425855|-68.626294823758|-69.545883095124|-70.867648137784|-72.641828975386|-73.690920998991|-74.695582704707|-74.695582704707|-75.167311488439|71.154208062169|71.154208062169|71.154208062169|71.154208062169|71.154208062169|71.154208062169|71.154208062169|71.154208062169|71.154208062169|71.154208062169|71.154208062169|71.154208062169|71.154208062169|70.532449163858|69.786058865061|69.351174312687|68.951304283248|68.467563260904|68.467563260904|68.467563260904|68.467563260904|68.467563260904|67.875071222375|67.438971924329|67.435420142967|67.435420142967|67.435420142967|-71.321486447439|-71.321486447439|-71.321486447439|-71.321486447439|-71.321486447439|-71.321486447439|-71.517055455366|-71.517055455366|-71.517055455366|67.725788965299|67.725788965299|67.725788965299|67.725788965299|67.725788965299|67.725788965299|67.725788965299|67.725788965299|67.725788965299|67.725788965299|67.725788965299|67.59688495036|67.59688495036|67.59688495036|67.59688495036|67.59688495036|67.59688495036|66.840983956346|-71.28946015863|-71.28946015863|-71.28946015863|-71.588289658541|-71.653654328447|-71.670728727028|-72.584142521405|-73.27127523266|69.175490203953|69.175490203953|69.175490203953|69.175490203953|69.175490203953|69.175490203953|69.175490203953|69.175490203953|69.175490203953|69.175490203953|69.175490203953|69.175490203953|69.175490203953|69.175490203953|69.175490203953|69.175490203953|69.175490203953|69.175490203953|69.175490203953|69.175490203953|69.175490203953|69.175490203953|68.435488150376|68.435488150376|68.435488150376|68.435488150376|68.435488150376|67.8394300914|-73.534228451821|-73.534228451821|-73.534228451821|-73.534228451821|-73.534228451821|-73.534228451821|-73.534228451821|-73.534228451821|-73.534228451821||-73.534228451821|-73.534228451821|-73.534228451821|-73.534228451821|-73.534228451821|-73.560256887114|-73.78893312705|-73.78893312705|-73.78893312705|-73.78893312705|-73.78893312705|-73.78893312705|-73.78893312705|-73.78893312705|||-73.78893312705|-74.648810855685|-75.536165245029|-75.536165245029|-75.536165245029|-75.95685069611|-76.674275160391|-77.138086902387|-78.703430400168|-79.626032336856|-80.628925412127|-82.215473273538|-82.906080991187|-84.073421882433|-86.909468980684|79.306331942424|79.306331942424|79.306331942424|79.306331942424|79.306331942424|79.306331942424|79.306331942424|79.306331942424|79.306331942424|79.306331942424|79.306331942424|77.914229081404|77.914229081404|77.914229081404|77.914229081404|77.914229081404
03464|6980|/equities/arkema|STOXX600/CACALL/EAFAVALUE|96.66475168413|96.66475168413|96.66475168413|96.66475168413|96.66475168413|96.66475168413|96.66475168413|96.66475168413|96.66475168413|96.66475168413|96.66475168413|-102.31436678859|-102.31436678859|-102.31436678859|-102.31436678859|-102.31436678859|-102.31436678859|-102.31436678859|-102.78643249112|-102.78643249112|-102.78643249112|-102.78643249112|-103.50492841488|98.006792800712|98.006792800712|98.006792800712|98.006792800712|98.006792800712|98.006792800712||98.006792800712|97.963103366215|97.397890594623|||97.192100660692|97.133457492765|97.133457492765|96.142730208432|94.613587560693|93.775094339626|93.624547452151|89.429496626522|88.881164155191|88.881164155191|88.881164155191|88.881164155191|88.881164155191|88.881164155191|88.881164155191|88.881164155191|88.881164155191|88.672401412533|87.929335258853|87.926710043639|87.926710043639|87.926710043639|87.926710043639|87.926710043639|87.926710043639|87.926710043639|87.926710043639|87.926710043639|85.876344374253|84.797050983192|84.630494838135|84.630494838135|84.630494838135|84.630494838135|84.630494838135|84.630494838135|83.549440336643|-88.460569626337|-88.460569626337|-88.460569626337|-88.460569626337|-88.460569626337|-88.460569626337|-88.514284789128|-88.514284789128|-89.606983488978|-91.789980060724|-93.242198660272|-94.27800083414|-94.777778416378|-94.782779185591|-94.782779185591|-94.782779185591|-94.782779185591|-94.782779185591|-95.026097860144|-95.026097860144|-95.026097860144|-95.026097860144|-95.026097860144|-95.026097860144|-95.026097860144|-95.026097860144|-95.026097860144|-95.075675010443|-95.075675010443|-95.206304126052|-96.233710671977|-96.233710671977|-96.406444551626|-96.406444551626|-96.406444551626|-96.877162935644|-97.864628264539|-97.994418345059|-97.994418345059|93.587555797243|93.587555797243|93.587555797243|93.587555797243|93.587555797243|93.105061539173|93.066733263333|92.949179907958|92.949179907958|92.949179907958|92.949179907958|92.949179907958|92.949179907958|92.949179907958|92.949179907958|92.949179907958|92.949179907958|92.949179907958|92.634034979765|92.634034979765|92.634034979765|92.634034979765|92.634034979765|92.634034979765|92.634034979765|92.634034979765|92.634034979765|92.634034979765|92.634034979765|91.110041579079|89.861154088788|88.65794914013|88.399944811461|88.040704309365|88.040704309365|88.040704309365|87.067451860531|86.446402736957|86.446402736957|86.446402736957|86.069340172139|85.005934863982|83.604369222784|82.552632079813|81.700349512846|81.700349512846|81.700349512846|81.700349512846|81.44372059587|80.074133096838|-85.178481760983|-85.178481760983|-85.178481760983|-85.178481760983|-85.178481760983|-85.178481760983|-85.178481760983|-85.870532662078|-87.414198310816|-87.414198310816|-87.414198310816|-87.414198310816|-87.414198310816|-87.414198310816|-87.414198310816|-87.414198310816|-87.414198310816|-87.414198310816|-87.414198310816|-87.414198310816|-87.414198310816|-87.414198310816|-90.001328794651|-90.167681581583|-90.167681581583|-90.167681581583|-90.167681581583|-90.167681581583|-90.167681581583|-90.167681581583|-90.167681581583|-90.167681581583|-90.432980518437|-91.19553775798|-91.667431255647|-91.667431255647|-91.667431255647|-91.667431255647|-91.667431255647|-91.667431255647|-91.667431255647|-91.667431255647|-91.667431255647||-91.667431255647|-91.667431255647|-91.926035983109|-93.4111505159|-93.745372305223|-93.745372305223|-94.760410637666|-94.790436963975|-94.790436963975|-94.790436963975|-94.790436963975|-94.790436963975|-94.790436963975|-94.790436963975|||-94.790436963975|-95.156846184754|-95.156846184754|-95.156846184754|-95.156846184754|-95.156846184754|-95.156846184754|-95.156846184754|-95.156846184754|-95.156846184754|-96.63358522101|-96.63358522101|-96.63358522101|-96.63358522101|-96.989364926263|-96.989364926263|-98.62263140882|-99.18181011638|-100.28645465066|93.129993122411|93.129993122411|93.129993122411|93.129993122411|93.129993122411|93.112213631021|90.511334245264|90.511334245264|90.511334245264|90.511334245264|90.511334245264|90.511334245264
03465|17662|/equities/medea|CACALL|-14.718780816742|13.773576615974|-14.119658689533|-14.119658689533|-14.127398416769|-14.435998304432|-14.554319061548|-14.554319061548|-14.582576713861|-14.680640390516|-14.711822698515|-14.747929205621|-14.747929205621|-14.786588048631|-14.829542318643|-14.927269476057|-15.111998638211|-15.111998638211|-15.111998638211|-15.111998638211|-15.111998638211|-15.111998638211|-15.111998638211|-15.111998638211|-15.111998638211|-15.111998638211|-15.111998638211|-15.111998638211|-15.111998638211||-15.111998638211|-15.111998638211|-15.111998638211|||-15.111998638211|-15.213331894409|-15.864813067661|-16.008410921492|-16.008410921492|-16.013224473226|-16.013224473226|-16.013224473226|-16.013224473226|-16.013224473226|-16.025805012637||-16.03978338976|-16.055314919896|15.919658688816|15.919658688816|15.919658688816|15.919658688816|15.919658688816|15.919658688816|15.919658688816|15.919658688816|15.919658688816|15.919658688816|15.838509378734|15.787232515881|15.652480149346|15.513866927974|15.437629941164|15.3973665801|15.252629130782|15.202921277617|15.119655752299|15.119655752299|15.005173365405|14.977253311391|14.977253311391|14.977253311391|14.977253311391|14.977253311391|14.977253311391|14.977253311391|14.977253311391|14.977253311391|14.874725943931|14.760806646753|14.584229935992|14.276922161698|13.407691089445|-15.137598170102|-15.137598170102|-15.137598170102|-15.384688481946|-15.384688481946|-15.649654292685|-16.316282007012|-17.029202325381|-17.371336468101|-17.857040414149|-18.385600046906|-19.417333343066|19.747407778063|19.724897552374|-20.061224009325|-20.090248984021|-20.122498955906|-20.158332258|-20.248148182513|-20.342386699917|-20.380429666575|-20.422699629528|-20.669666064296|20.234980426559|20.234980426559|20.094422272321|-20.526714675807|-20.526714675807|-20.526714675807|-20.526714675807|-20.585238528674|-20.75026541333|20.174922163886|20.174922163886|20.174922163886|20.174922163886|20.174922163886|19.883247251425|19.843513959614|19.843513959614|-20.262762182325|-20.291957980361|-20.324397755957|-20.360441951063|-20.400491056736|-20.54499044451|-20.927766482399|20.674524067883|20.674524067883|20.674524067883|20.674524067883|20.674524067883|20.674524067883|20.638360075425|20.398177098644|20.25130755572|20.25130755572|20.25130755572|20.25130755572|20.25130755572|20.25130755572|20.190341813349|20.122602099603|20.047335750997|20.034180029645|20.034180029645|20.034180029645|20.034180029645|20.034180029645|20.034180029645|20.034180029645|20.034180029645|20.034180029645|20.034180029645|19.582421894884|-20.64467053066|-20.64467053066|-20.64467053066|-20.64467053066|-20.64467053066|-20.64467053066|-20.66008801679|-20.66008801679|-21.044542368034|-21.260604072257|-22.300669962217|-23.60074499586|-23.667494439845|-23.741660488716|-23.824067209685|-24.115630042248|23.351004694892|23.351004694892|23.351004694892|23.351004694892|23.351004694892|22.756671798442|22.185190611652|21.739741820822|21.739741820822|21.588601556895|21.498446004785|21.442717783095|21.380797536772|21.168884957771|21.168884957771|21.098761148961|21.020845805839|20.93427320237|20.838081420737|20.547162344859|20.547162344859|20.547162344859|20.407958245726|20.253287024466|20.081430111956|19.890477986944|18.278309340623|-21.502057950751|-21.502057950751||-21.502057950751|-21.502057950751|-21.502286400018|-21.902540804741|-22.302823413077|-22.358692765968|-22.376325210749|-22.495916243857|22.248981400258|22.132202170433|-22.319776722523|-22.333085162476|-22.458772362292|-22.458772362292|||-22.458772362292|-22.458772362292|-22.458772362292|-22.458772362292|-22.458772362292|-22.458772362292|-22.458772362292|-22.458772362292|-22.458772362292|-22.458772362292|-22.48752476222|-22.619471301047|-22.788301615149|-22.853668588434|-22.881853944763|-22.913171007351|-22.94796774356|-22.986630783793|-23.129589145179|-23.210654436213|-23.356283173144|-23.440314806369|-23.489238673743|-23.637331823135|-23.637331823135|23.144166935199|23.144166935199|23.144166935199|23.144166935199|23.144166935199|23.144166935199
03466|32437|/equities/artprice.com-sa|CACALL|4.479484743439|4.479484743439|4.479484743439|4.479484743439|4.479484743439|4.479484743439|4.479484743439|4.479484743439|4.479484743439|4.479484743439|4.479484743439|-5.39680378842|-5.39680378842|-5.39680378842|-5.39680378842|-5.39680378842|-5.39680378842|-5.39680378842|-5.4437811432504|-5.4437811432504|-5.4437811432504|-5.4437811432504|-5.4437811432504|-5.4437811432504|-5.4437811432504|-5.4437811432504|-5.4509642637099|-5.4509642637099|-5.4598373751311||-5.4598373751311|-5.4598373751311|-5.4598373751311|||-5.5847992519866|-5.5847992519866|-5.7269990025109|-5.743332312962|-5.7892581339905|-5.8186201382819|-5.8851333513462|-5.9145927312864|-5.9215960506173|-5.9215960506173|-5.9512177312343|-6.0046862588954|-6.0302071291685|-6.0768967158794|-6.1237742908796|-6.1747493222908|-6.1901130291381|-6.1901130291381|-6.1901130291381|-6.1901130291381|-6.1901130291381|-6.1901130291381|-6.1901130291381|-6.1901130291381|-6.1901130291381|-6.1901130291381|-6.1901130291381|-6.1901130291381|-6.1901130291381|-6.3317921263817|5.3485482270857|5.3485482270857|5.3485482270857|5.3485482270857|-5.929285282024|-5.929285282024|-5.929285282024|-5.929285282024|-5.929285282024|-5.929285282024|-5.929285282024|-5.929285282024|-5.9880946147533|-6.0605489545511|-6.0605489545511|-6.0972764551029|-6.1086403859308|-6.1618226648095|-6.2665539312105|-6.2665539312105|-6.2665539312105|-6.289160929405|-6.289160929405|-6.289160929405|-6.289160929405|-6.3207343267989|-6.3719269354688|-6.4582525182153|-6.6763916996216|-6.8009907169579|-6.8772119861443|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.1971107457738|6.0551232204019|-6.8087984062052|-6.8087984062052|-6.8547760884868|-6.86586244028|-6.9135339103264|-6.9135339103264|-6.9521249436932|-6.9521249436932|-6.9521249436932|-6.9968055512725|-7.0936727552744|6.6522719231502|6.6522719231502|6.6522719231502|6.6522719231502|6.6522719231502|6.6522719231502|6.6522719231502|6.6522719231502|6.6522719231502|6.6522719231502|6.6522719231502|6.6522719231502|6.6522719231502|6.6522719231502|6.6522719231502|6.6522719231502|6.6522719231502|6.6522719231502|6.6522719231502|6.6522719231502|6.6522719231502|6.6522719231502|6.6522719231502|6.6522719231502|6.6522719231502|6.6522719231502|6.6522719231502|6.6522719231502|6.6522719231502|6.6522719231502|6.6522719231502|6.6522719231502|6.5241911507598|6.2502122827096|6.189525363294|6.189525363294|6.189525363294|6.189525363294|6.189525363294|6.189525363294|6.189525363294|6.189525363294|6.189525363294|6.189525363294|6.189525363294|6.189525363294|6.189525363294|6.189525363294|6.189525363294|6.189525363294|6.189525363294|6.189525363294|6.189525363294|6.189525363294|6.189525363294|6.0738511331263|6.0738511331263|6.0738511331263|6.0738511331263|6.0738511331263|5.9400821133813|5.9400821133813|-6.7583416622616|-6.7583416622616|-6.7583416622616||-6.7583416622616|-6.7583416622616|-6.7583416622616|-6.7583416622616|-6.7583416622616|-6.7583416622616|-6.7583416622616|-6.7583416622616|-6.7583416622616|-6.7583416622616|-6.7583416622616|-6.7583416622616|-6.7583416622616|-6.8214907029974|||-6.8960479578798|-6.8960479578798|-6.8960479578798|-6.8960479578798|-6.8960479578798|-6.8960479578798|-6.8960479578798|-6.8960479578798|-6.8960479578798|-6.8960479578798|-6.8960479578798|-6.8960479578798|-6.8960479578798|-6.8960479578798|-7.0428227357664|-7.0428227357664|-7.0428227357664|-7.1198031563007|-7.1453369081509|-7.1914856633094|-7.258317333741|-7.259796838278|-7.3503299866721|-7.3670333397173|-7.3719703061999|-7.3719703061999|-7.3719703061999|-7.3719703061999|-7.3719703061999|-7.4466337212392|-7.492925989238
03467|17792|/equities/ind-financ-artois|CACALL|-5218.0472350881|-5231.1635945424|||-5279.0706606027|5194.3572091325|5194.3572091325|5107.6191212584|5086.2434680648||-5140.4401628829|||-5140.4401628829||||-5156.0446254254||-5173.3829171394||||-5177.0159470857||-5177.0159470857|||||5044.9822810159||-5057.7746488122|||-5057.7746488122|-5057.7746488122|-5088.6384986802|4935.2969839778|||4935.2969839778|4935.2969839778|-4987.4477955802||||-5001.6086617558||||||-5052.6032861183|-5052.6032861183|4997.1074598686||4985.6749554095|4947.9721726773||4855.5246363081|-4978.3059596577||||4899.6600448248|4788.5111609164|4722.790178796|4716.4335319956|4709.3705911062||4681.5228790069|||||||4672.8031988966|4663.0934739634|4663.0934739634|4663.0934739634|4663.0934739634|4663.0934739634||4663.0934739634|-4783.9046996387|||-4783.9046996387|-4783.9046996387||-4833.2026058145|||-4833.2026058145|-4833.2026058145|-4854.6695620161||-4897.4106244623||||-4903.7895827359|-4940.877314151||||4872.7399570935||4872.7399570935|||4872.7399570935|||||||4872.7399570935|-4932.2634333423|-4932.2634333423|-4932.2634333423||-4932.5149259359|-4937.2388065955|-4982.4875628838|-4994.986180982|-5007.3903468914|-5007.3903468914|-5085.9892743238||-5095.5436381375|-5106.1595979306|-5108.3807927717|-5108.3807927717|-5108.3807927717|5013.4342436035|||5013.4342436035||5013.4342436035|5013.4342436035|4978.8158262261||||||4959.7953624735|4949.7726249705||4942.9291666303||4942.9291666303||4906.0324073669||4893.8809249379|4893.8809249379|4893.8809249379|||||||4893.8809249379|4893.8809249379||4893.8809249379|4893.8809249379|4882.0899165977|4808.9887962197|4734.4319957996|4628.2577731107|-4733.0469187659|-4904.749282427||||-4904.749282427||-4945.2769804745|-4959.1966449716|||-5014.6629388574|||||-5109.6254876193||||-5121.8060973548|||-5131.8593794503|-5131.8593794503|-5146.5104216115|||5043.4105166679|5043.4105166679||5043.4105166679|5043.4105166679|5043.4105166679|5043.4105166679|4861.0116851866|-5016.653683126|-5029.6152034734|-5054.0168927482|-5063.7245589484|-5063.7245589484||||-5133.0272877204||-5144.2312194079||-5144.2312194079||-5162.4791326755||-5165.8698664959|-5165.8698664959|-5165.8698664959|||||5076.2557038935|||||-5165.1164149463|||||-5165.1164149463||5016.5373167263|-5088.2918703041|
03468|978752|/equities/asit-biotech-sa|CACALL|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019529172869758|0.019350830705152|0.019350830705152|0.018917590232008|0.018880655617973|0.018589617582619|0.018377352910143|0.018296114081713|0.018296114081713|0.018190126562089|0.017920037190988|0.017920037190988|0.017920037190988||0.017920037190988|0.017920037190988|0.017920037190988|||0.017920037190988|0.017920037190988|0.017494486251226|0.017216095056521|0.017101217276667|0.016505945749877|0.016505945749877|0.016505945749877|0.016505945749877|0.016505945749877|0.016505945749877|0.016505945749877|0.015649787180119|0.015649787180119|0.015649787180119|0.014749763152656|0.014358043365451|0.014358043365451|0.014358043365451|0.014234117864613|0.014234117864613|0.014234117864613|0.014234117864613|0.014234117864613|0.014234117864613|0.014234117864613|0.014234117864613|0.014234117864613|0.014234117864613|0.014234117864613|0.014234117864613|0.013621242488193|0.01324655849985|0.01324655849985|0.01324655849985|0.012857286140894|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527||0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|0.012486686048527|-0.015507187891645|-0.015507187891645|-0.015507187891645|-0.015507187891645|-0.015507187891645|-0.015507187891645||-0.015507187891645|-0.015507187891645|-0.015507187891645||-0.015507187891645|-0.015507187891645|-0.015507187891645|-0.015507187891645|-0.017138527189984|-0.017138527189984|-0.017138527189984|-0.017138527189984|-0.017674107726162||||-0.017674107726162|-0.017674824639676|-0.017674824639676|-0.018078819327185|-0.018078819327185|-0.018078819327185|-0.018078819327185|-0.018078819327185|-0.018217609532846|-0.018217609532846|-0.018217609532846|-0.018217609532846|-0.018217609532846|-0.018217609532846|-0.018217609532846|-0.018217609532846|-0.018217609532846|-0.018217609532846|-0.018217609532846|-0.018436232466579|-0.018568035708071|-0.018710537421852|-0.018710537421852|-0.019122818567022|-0.019136465038872|-0.019168475281485|-0.019168475281485|-0.019457994606166|-0.019457994606166|-0.019647772030499|-0.0199276571095|-0.0199276571095|-0.0199276571095|-0.0199276571095|-0.0199276571095|-0.020864063452515|-0.021015625910167|-0.021060528822955|-0.021060528822955|-0.021060528822955|-0.021396069989429|-0.021396069989429|-0.021396069989429|-0.021396069989429|-0.021396069989429|-0.021396069989429|-0.021566135494798|-0.021566135494798|-0.022323484287096|-0.022407536570153|-0.022407536570153|-0.022407536570153|-0.022407536570153|-0.023313929728522|-0.023464728608203|-0.023464728608203|-0.024058124907598||-0.024058124907598|-0.024058124907598|-0.024058124907598|-0.024058124907598|-0.024058124907598|-0.024058124907598|-0.024058124907598|-0.024058124907598|-0.024620138854102|-0.024772376960696|-0.025052641334831|-0.025364046194981|-0.025710051595153|-0.026261168112882|-0.026317964773518|-0.026381072174224|-0.027050893272056|-0.027050893272056|-0.027050893272056|-0.027050893272056|-0.027050893272056|-0.027212130917331||-0.027212130917331|-0.027212130917331|-0.028152366775299|-0.028252630030141|-0.029060536148981|-0.029060536148981|-0.029060536148981|-0.029147854928256|-0.029147854928256|-0.029147854928256|-0.02921983860056|-0.030228197179035|-0.030228197179035|-0.030670218557992|||-0.031571257775466|-0.031571257775466|-0.03163473091792|-0.031649701170578|-0.032366334216416|-0.03266970066168|-0.03266970066168|-0.03266970066168|-0.03266970066168|-0.03266970066168|-0.03266970066168|-0.033910778017925|-0.034400864237533|-0.035645404223746|-0.038450449237833|0.025375452510306|0.025375452510306|0.025375452510306|0.025375452510306|0.025375452510306|0.025375452510306|0.025265892286651|0.025265892286651|0.025265892286651|0.025265892286651|0.025265892286651|0.025265892286651|0.025265892286651|0.025265892286651|0.024817659487387|0.022319620853288
03469|7111|/equities/assytem|CACALL|50.378919751265|48.687688782059|48.659180043452|48.659180043452|48.659180043452|48.659180043452|48.659180043452|48.554644450338|47.794050703216|47.515611129523|47.284009992547|46.871123909362|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557|46.754593966557||45.524682850931|45.524682850931|45.524682850931|||44.699645831953|44.334748501114|44.334748501114|42.84972153166|42.770643498906|42.770643498906|42.406270215256|41.85429967251|41.85429967251|41.85429967251|41.85429967251|41.85429967251|41.821445394518|41.290799968208|41.290799968208|41.290799968208|41.290799968208|41.290799968208|41.290799968208|41.290799968208|40.6120010667|40.457778115289|40.376269970432|40.376269970432|39.862521977441|38.974583997343|38.974583997343|38.974583997343|38.355095322501|37.888995311405|37.44320156857|37.44320156857|37.281334482792|-39.911908183356|-39.911908183356|-39.911908183356|-39.911908183356|-39.911908183356|-39.911908183356|-39.911908183356|-39.911908183356|-39.911908183356|-40.146564521016|-40.262134853476|-40.262134853476|-40.262134853476|-40.262134853476|-40.262134853476|-40.262134853476|-40.262134853476|-40.262134853476|-40.262134853476|-40.262134853476|-40.463481814192|-40.59831312688|-40.698126459472|-41.062502696623|-41.062502696623|-41.391668560891|-42.468521598079|-42.961753472255|-42.961753472255|-43.413059667929|-43.708955398516|-44.463554738168|-44.463554738168|-44.463554738168|-44.463554738168|-44.463554738168|-44.463554738168|-45.335870240211|-45.335870240211|-45.834300224515|-45.852830761676|-45.852830761676|-45.852830761676|-45.852830761676|-45.852830761676|-46.321408506659|-46.321408506659|-46.321408506659|-46.321408506659|-46.321408506659|-46.358764402911|-46.358764402911|-46.358764402911|-46.358764402911|-46.358764402911|-46.358764402911|-46.358764402911|-46.358764402911|-46.358764402911|-46.358764402911|-46.593073889994|-46.77008146421|-46.811198914226|-46.964936246792|-46.964936246792|-46.964936246792|-46.964936246792|-47.133264954796|-47.409182053926|-47.752077080736|-47.752077080736|-47.76897491562|-47.947515979729|-47.947515979729|-47.947515979729|-47.947515979729|-48.419462326855|-48.626594969197|-48.626594969197|-48.626594969197|-48.626594969197|-48.626594969197|-48.626594969197|-48.626594969197|-48.626594969197|-49.107328464107|45.868670610485|45.868670610485|45.868670610485|45.868670610485|45.868670610485|44.759635028903|43.794038412377|-45.924567168571|-45.924567168571|-45.924567168571|-46.543965597526|-46.743296591855|-47.079920249649|44.727388934896|44.727388934896|44.727388934896|44.727388934896|44.727388934896|44.727388934896|44.727388934896|44.727388934896|44.727388934896|44.727388934896|44.727388934896|44.727388934896|44.727388934896|43.563765822302|43.128442824281|43.128442824281|43.128442824281|43.128442824281|43.128442824281|43.128442824281|43.128442824281|43.128442824281|43.128442824281|43.12049173028|42.611657181391|42.280870011979|42.280870011979|42.280870011979|41.950968375398|41.756355072139|41.756355072139|41.756355072139|41.756355072139|41.756355072139|41.756355072139|41.756355072139|41.756355072139||41.756355072139|41.756355072139|41.756355072139|41.756355072139|41.756355072139|41.756355072139|41.756355072139|41.684839011429|41.327600427466|41.292319874484|41.292319874484|41.292319874484|41.113521592221|41.113521592221|||41.113521592221|41.113521592221|41.113521592221|41.113521592221|41.113521592221|41.113521592221|41.113521592221|41.113521592221|41.113521592221|41.113521592221|41.113521592221|-44.933813805571|-44.933813805571|-44.933813805571|-44.933813805571|-44.933813805571|-44.933813805571|-44.933813805571|-45.759792905373|-46.127548223649|-46.429422360436|-46.429422360436|-46.429422360436|-46.593802961791|-46.762323939016|-46.762323939016|-46.762323939016|-46.762323939016|-46.762323939016|-46.762323939016|43.159524249438
03470|13160|/equities/atari|CACALL|0.1241814268847|0.1241814268847|0.1241814268847|0.1241814268847|0.1195126968644|0.11253633135137|0.11121028111153|0.11121028111153|0.11065388396313|0.11065388396313|0.11065388396313|0.10965986715345|0.10884429781071|0.10845596508753|0.10845596508753|0.10845596508753|0.10051773341245|-0.1162232014312|-0.1162232014312|-0.1162232014312|-0.1162232014312|-0.1162232014312|-0.1162232014312|-0.1162232014312|-0.1162232014312|-0.1162232014312|-0.1162232014312|-0.1162232014312|-0.1162232014312||-0.11649962985574|-0.11649962985574|-0.11790233569273|||-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.11790233569273|-0.1194692628464|-0.12104362477096|-0.12580402903791|-0.12649336416452|-0.13012916729896|-0.13012916729896|-0.13012916729896|-0.13061018231343|-0.13140020415001|-0.13242245018275|-0.1338471641948|-0.13515240432048|-0.13625822581874|-0.13708691870755|-0.1374110106466|-0.1374110106466|-0.13815723381986|-0.13815723381986|-0.13815723381986|-0.13815723381986|-0.13815723381986|-0.13815723381986|-0.13815723381986|-0.13815723381986|-0.13815723381986|-0.13815723381986|-0.13815723381986|-0.13892395968045|-0.13892395968045|-0.13892395968045|-0.13892395968045|-0.13892395968045|-0.1400491940721|-0.1400491940721|-0.1400491940721|-0.1428879924664|-0.14290861390947|-0.14290861390947|-0.14290861390947|-0.14290861390947|-0.14290861390947|-0.14290861390947|-0.14290861390947|-0.14345401832262|-0.14366380391292|-0.14366380391292|-0.14366380391292|-0.14366380391292|-0.14366380391292|-0.14392645042|-0.14434050085211|-0.14507833191713|-0.14615370740449|-0.14694856228603|-0.1483623284177|-0.1483623284177|-0.1483623284177|-0.1483623284177|-0.1483623284177|-0.1483623284177|-0.1483623284177|-0.1483623284177|-0.1483623284177|-0.1483623284177|-0.1483623284177|-0.1483623284177|-0.1483623284177|-0.1483623284177|-0.1483623284177|-0.1483623284177|-0.1483623284177|-0.1483623284177|-0.1483623284177|-0.1483623284177|-0.1483623284177|-0.14859147569382|-0.14930162883294|-0.14975736545736|-0.15016374524229|0.13323287258443|0.13323287258443|0.13323287258443|0.13323287258443|0.13323287258443|0.13323287258443|0.13323287258443|0.13323287258443|0.13323287258443|0.13323287258443|0.13323287258443|0.13323287258443|0.13323287258443|0.13323287258443|0.13323287258443|0.13234763222598|0.13082514042381|0.13082514042381|0.13082514042381|0.13082514042381|0.13082514042381|0.13082514042381|0.12541129065669|0.12541129065669|0.12265698195736|0.12112656735074|0.12112656735074|0.12112656735074|0.12112656735074|0.11887634760198|0.11887634760198|0.11887634760198|0.11887634760198|0.11887634760198|0.11887634760198|0.11887634760198|0.11887634760198|0.11887634760198|0.11887634760198|0.11887634760198|0.11887634760198|0.11887634760198|0.11887634760198|0.11887634760198|0.11887634760198|0.11887634760198|0.11887634760198|0.11887634760198|0.11887634760198|0.11887634760198|0.11887634760198|-0.12957613620029||-0.12957613620029|-0.12957613620029|-0.12957613620029|-0.12957613620029|-0.12957613620029|-0.12957613620029|-0.12957613620029|-0.12957613620029|-0.12957613620029|-0.12957613620029|-0.12957613620029|-0.12998459242965|-0.13102732657486|-0.13250813657039|||-0.13373473748373|-0.13373473748373|-0.13523860002344|-0.13606863770632|-0.13606863770632|-0.13658737850683|-0.14078041593783|-0.14156713232456|-0.14274681078128|-0.14320161890201|-0.14320161890201|-0.14909624171712|-0.15005138364608|-0.15118256897685|-0.15118256897685|-0.15216952745514|-0.15384946718698|-0.15392718414339|-0.15423020665151|-0.15651383320616|-0.15651383320616|-0.15845426414992|-0.16114917833038|-0.16252130505584|-0.16651811795259|-0.16764791113165|-0.16909767386016|-0.17204186813364|-0.17316873174386|-0.17434448340202|-0.17434448340202
03471|943371|/equities/ateme|CACALL|-5.4341753647115|-5.7185282359946|-5.7505870539202|-6.2495411191002|-6.4806014468952|-6.8028905845002|6.2016437967615|6.2016437967615|6.2016437967615|6.2016437967615|6.2016437967615|6.2016437967615|6.2016437967615|6.2016437967615|6.2016437967615|6.1896041455089|6.1626043601049|6.1626043601049|6.1626043601049|6.1626043601049|6.1626043601049|6.1626043601049|6.1626043601049|6.1626043601049|6.138840497153|6.138840497153|6.138840497153|6.138840497153|6.138840497153||6.138840497153|6.138840497153|6.138840497153|||6.138840497153|6.138840497153|-6.8261093009498|-6.8261093009498|-6.8261093009498|-6.8261093009498|-6.8261093009498|-6.8261093009498|-6.8938386515073|-6.8938386515073|-7.0120428751234|-7.0711587480179|-7.0835097687632|-7.0942709673862|-7.0942709673862|-7.0942709673862|-7.0942709673862|-7.0942709673862|-7.0942709673862|-7.0942709673862|-7.0942709673862|-7.2003010367266|-7.3592235352056|6.8562898059547|6.8562898059547|6.8562898059547|6.8562898059547|6.8562898059547|6.8562898059547|6.8562898059547|6.8562898059547|6.8562898059547|6.8562898059547|6.6125441546639|6.4917156956152|-7.1354514440615|-7.1354514440615|-7.1354514440615|-7.1927238394507|-7.215248762423|-7.3210477550018|-7.3210477550018|-7.3489422488199|-7.4499284043708|-7.4499284043708|-7.6143648905664|-8.0492942115895|-8.2603269441517|-8.3436966586545|-8.4463295592682|-8.4848103935869|-8.5509005316266|-8.5714822414197|-8.5714822414197|-8.5951105835587|-8.5951105835587|-8.5951105835587|-8.5951105835587|-8.5951105835587|-8.5951105835587|-8.6783274404184|-8.6783274404184|-8.6783274404184|-8.8018753926471|-8.8018753926471|-8.8018753926471|-8.8843062366066|-8.9881178499391|8.3217494389079|8.3217494389079|8.3217494389079|8.3217494389079|8.3217494389079|8.1386109878246|-8.848215316818|-8.848215316818|-8.848215316818|-9.0546838167485|-9.1063157058619|-9.111461848778|-9.1527358897996|-9.1979404785047|-9.1979404785047|-9.1979404785047|-9.1979404785047|-9.1979404785047|-9.1979404785047|-9.1979404785047|-9.2132674166241|-9.261687772838|-9.261687772838|-9.3678862937778|-9.3678862937778|-9.4087626016239|-9.4364023778284|-9.4893359711263|-9.5070402413048|-9.5311559868563|-9.5479515076466|-9.6182112047196|-9.6182112047196|-9.6935941463047|-9.6935941463047|-9.7751050796038|-9.841227832318|-9.9444187694483|-9.9444187694483|-9.9444187694483|-9.9444187694483|-9.9444187694483|-9.9444187694483|-9.9444187694483|-9.9444187694483|-9.9444187694483|-9.9642816711287|-9.9642816711287|-9.9642816711287|-9.9642816711287|-9.9642816711287|-9.9862170341958|-9.9862170341958|-9.9862170341958|-9.9862170341958|-9.9862170341958|-9.9862170341958|-10.178019113381|9.6224523798269|9.6224523798269|9.6224523798269|9.6224523798269|9.6224523798269|9.6224523798269|9.6224523798269|9.6224523798269|9.6224523798269|9.6224523798269|9.6224523798269|9.6224523798269|9.6188920240394|9.6188920240394|9.5554353109987|9.4752625666851|9.4752625666851|9.4752625666851|9.4752625666851|9.4752625666851|9.4752625666851|9.4752625666851|9.4752625666851|9.4752625666851|9.4752625666851|9.4752625666851|9.4752625666851|9.4752625666851|9.4752625666851|9.4752625666851|9.4752625666851|9.4752625666851|9.4752625666851|9.4752625666851|9.4752625666851|9.3725143762423|9.1555716563147|8.3568198933906|8.3568198933906|8.3568198933906|8.330638037398|8.330638037398|8.330638037398||8.330638037398|8.2509864448345|8.2509864448345|8.2509864448345|8.2509864448345|8.2509864448345|8.2509864448345|8.2509864448345|8.2509864448345|8.2509864448345|8.2509864448345|8.2509864448345|8.2509864448345|8.0788734355277|||-8.9814758941379|-8.9814758941379|-8.9814758941379|-9.1138623737458|-9.1437354643216|-9.2321272972176|-9.2321272972176|-9.2321272972176|-9.2952181236918|-9.2952181236918|-9.3770711936141|-9.3770711936141|-9.3770711936141|-9.3770711936141|-9.3770711936141|-9.3770711936141|-9.3770711936141|-9.4778566931778|-9.4781066965884|-9.4781066965884|-9.4781066965884|-9.4781066965884|-9.4781066965884|-9.4781066965884|-9.4781066965884|-9.4781066965884|-9.4781066965884|-9.4781066965884|-9.5590072287262|-9.6467369619638|-9.6467369619638
03472|7019|/equities/atos-origin|STOXX600/CACALL/EAFAVALUE|-3.8267234981241|-3.8734149469471|-4.0672388753997|-4.246820935685|-4.5231344005339|-5.0877417088362|-5.0877417088362|-5.0877417088362|-5.0877417088362|-5.0877417088362|-5.0877417088362|-5.0877417088362|-5.0877417088362|-5.0877417088362|-5.0877417088362|-5.0909906759099|-5.4440451478777|-5.5205504337745|-5.6670559423718|-5.7556731720272|-6.7026369593213|-7.1372633004266|-7.2511812872443|-7.3478680657847|-7.4640757295272|6.1588950842847|6.1588950842847|6.1588950842847|6.1588950842847||6.1588950842847|6.1588950842847|6.1588950842847|||6.1588950842847|6.1588950842847|6.1588950842847|6.1588950842847|6.1588950842847|6.1588950842847|-6.8470567317553|-6.8470567317553|-6.8470567317553|-6.8470567317553|-6.8470567317553|-6.8470567317553|-6.8470567317553|-6.8470567317553|-7.0043961838161|-7.0250198550767|-7.0250198550767|-7.2080221118471|-7.2489134671446|5.8928235908273|5.8928235908273|5.8928235908273|5.8928235908273|5.7898038647708|5.552782193614|5.4214243533357|5.2429158292594|5.211573238989|5.1624857072929|5.1624857072929|5.1624857072929|5.1624857072929|5.1188814098927|5.1188814098927|5.1188814098927|5.1188814098927|5.1188814098927|4.9558681840469|4.8415200836978|4.5761336626302|4.2832595575398|4.1804280238376|-5.5484183783512|-5.5484183783512|-5.5484183783512|-5.8087984715547|-5.9348638856538|-5.9348638856538|-5.9348638856538|-5.9348638856538|-5.9348638856538|-5.9822935091266|-6.216135506605|-6.216135506605|-6.216135506605|-6.397483910427|-6.7468711682|-7.109523409808|-7.244672254034|-7.244672254034|-7.244672254034|-7.244672254034|-7.244672254034|-7.4247469143824|-7.7237122771127|-7.7237122771127|-7.8590165894195|-7.8590165894195|-7.8590165894195|-7.9097964279039|-7.9326436697522|-7.9326436697522|-7.9326436697522|-7.9326436697522|-7.9326436697522|-7.9326436697522|-7.9326436697522|-7.9326436697522|-7.9326436697522|-7.9326436697522|-7.9326436697522|-7.9326436697522|-7.9326436697522|-7.9326436697522|-7.9326436697522|-7.9326436697522|-8.1297149590959|-8.2906831825563|-8.3723146214296|-8.4565941136672|-8.4565941136672|-8.4565941136672|-8.4565941136672|-8.6286603390723|-8.9294002254306|-9.3928890448476|-9.5183210352687|-9.7299123582606|-9.9032357597092|-10.267142875663|-10.267142875663|-10.378047819128|-11.105163913292|-12.582449289657|-12.582449289657|-14.481276667225|13.512192235933|13.436761715437|13.436761715437|13.436761715437|13.436761715437|13.436761715437|13.436761715437|13.201402137042|13.164107649121|13.164107649121|13.1628968369|13.131829859044|13.011199502179|12.710777578563|12.660239966277|12.660239966277|12.660239966277|12.40971134279|-13.859079150961|-13.859079150961|-13.859079150961|-13.859079150961|-13.859079150961|-14.055088339698|-14.273431259671|-14.412978497125|-14.638865090053|13.411622984073|13.411622984073|13.411622984073|13.411622984073|13.411622984073|13.411622984073|13.411622984073|13.411622984073|13.411622984073|13.411622984073|13.411622984073|13.411622984073|12.981525243279|12.724292969754|12.724292969754|12.724292969754|12.724292969754|12.724292969754|12.003155639444|12.003155639444|12.003155639444|12.003155639444|12.003155639444|11.771005871863|11.549450559716|11.393179481536|11.393179481536|11.232505525225|11.232505525225|11.047506187883|11.038310808565|11.038310808565|11.026324461628|11.026324461628|11.026324461628|11.026324461628||10.483415708199|-12.284621254224|-12.284621254224|-12.284621254224|-12.608745698154|-12.635273116628|-12.85891431548|-12.937879383618|-12.937879383618|-12.937879383618|-12.937879383618|-12.937879383618|-12.937879383618|-13.011949736462|||-13.011949736462|-13.412721959072|-13.426568245573|-13.426568245573|-13.426568245573|-13.426568245573|-13.965909136317|-14.809065541715|-14.899846811828|-14.899846811828|-14.899846811828|-14.899846811828|-14.899846811828|-14.899846811828|-15.760107380082|13.341176077113|13.341176077113|13.341176077113|13.341176077113|13.341176077113|13.341176077113|13.341176077113|13.287696198606|13.025218199782|12.611465248787|12.611465248787|12.611465248787|12.164951796214|12.164951796214|12.164951796214|12.164951796214
03473|17690|/equities/aubay|CACALL|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.318342838655|39.281492297263|-41.783494063679|-41.783494063679|-41.783494063679|-41.783494063679|-41.783494063679|-41.783494063679|-41.814991284811|-42.127768941945|39.344876690404|39.344876690404|39.344876690404|39.344876690404|39.344876690404|39.344876690404|39.344876690404|39.344876690404|39.344876690404|39.344876690404|39.344876690404||39.344876690404|39.344876690404|39.344876690404|||39.344876690404|38.735975711099|38.723014926665|38.723014926665|38.723014926665|38.723014926665|37.961684226718|36.779648886484|36.215243891152|36.215243891152|36.215243891152|36.215243891152|36.019714756445|35.746904394843|34.929895213156|34.088770339785|33.955147121527|33.955147121527|33.955147121527|33.955147121527|33.955147121527|33.934130737048|33.934130737048|33.790699716919|33.508580203548|33.508580203548|32.917868291554|32.619854250679|31.727613333342|31.676376435342|31.676376435342|31.195972333553|-34.545232832254|-34.545232832254|-34.545232832254|-34.545232832254|-34.545232832254|-34.545232832254|-34.545232832254|-34.545232832254|-34.545232832254|-34.619703040985|-34.866336330736|-35.423706038091|-35.68711468627|-35.68711468627|-35.68711468627|-36.519257859791|-36.519257859791|-36.519257859791|-38.093619589899|-38.964019441929|-38.964019441929|-38.964019441929|-39.132243739595|-39.227492238669|-39.780548839203|-40.225610923361|-40.533758057699|-40.533758057699|-40.533758057699|-40.533758057699|-40.533758057699|-40.533758057699|-40.533758057699|-40.533758057699|-40.533758057699|-40.533758057699|-40.533758057699|-40.533758057699|-40.533758057699|-40.533758057699|-42.009729691727|-42.499701946293|-42.930222265494|-43.314135808163|-43.660152084754|-43.677957157346|-43.677957157346|-43.677957157346|-43.677957157346|-43.677957157346|-43.677957157346|-43.677957157346|-43.677957157346|-43.677957157346|-43.677957157346|-43.677957157346|-43.677957157346|-43.677957157346|-43.677957157346|-43.677957157346|-43.677957157346|-44.014397943519|-44.124330454957|-44.199255340509|-44.313147779462|-44.313147779462|-44.313147779462|-44.313147779462|-44.313147779462|-44.313147779462|-45.084052876364|-45.557281524749|-46.083090922139|-46.164546486296|-46.268939650233|-46.323823783326|-47.404248181899|-47.604718888159|-48.455097579738|44.520651663125|44.520651663125|44.358673533623|44.358673533623|44.358673533623|44.358673533623|44.358673533623|44.358673533623|44.358673533623|44.358673533623|44.358673533623|44.358673533623|44.358673533623|44.358673533623|44.358673533623|43.440192391282|-46.444823068594|-46.444823068594|-47.122025801314|-47.882807759855|45.862025077074|45.862025077074|45.862025077074|45.862025077074|45.862025077074|45.862025077074|45.862025077074|45.862025077074|44.916138762599|44.375853584931|44.375853584931|44.375853584931|44.375853584931|44.375853584931|44.267614628127|43.730683513538|43.189647246352|-46.004076002805|-46.004076002805|-46.004076002805|-46.004076002805|-46.004076002805|-46.004076002805|-46.004076002805|-46.004076002805|-46.004076002805|-46.004076002805|-46.346196279226|-46.369084091917|-46.369084091917|-46.369084091917|-46.369084091917|-46.369084091917|-46.369084091917|-46.369084091917|-46.369084091917|-46.369084091917|-46.369084091917||-46.369084091917|-46.369084091917|-47.044146362176|-47.044146362176|-47.044146362176|-48.374052276468|-48.46922920502|-48.46922920502|-48.46922920502|-48.46922920502|-48.46922920502|-48.46922920502|-48.46922920502|-48.46922920502|||-48.46922920502|-48.46922920502|-48.46922920502|-48.46922920502|-48.46922920502|-48.46922920502|-48.46922920502|-48.46922920502|-48.46922920502|-48.46922920502|-48.46922920502|-48.46922920502|-48.46922920502|-48.46922920502|-49.324664201717|-49.324664201717|-49.407958867793|-50.386623041105|-50.887913430478|-51.172682140432|-51.519358797528|-51.519358797528|-51.632621521925|-51.843822980252|-51.843822980252|-51.843822980252|-52.290357298683|-52.453176598892|48.759836850826|48.759836850826|48.759836850826
03474|17691|/equities/augros-cosm-pack|CACALL||-7.2860659351045|-7.2860659351045|||||||-7.2860659351045|-7.4067398431228||-7.4130440688052||||6.8937727993017|6.8937727993017|-7.2374747257226|7.0916944101129|7.051882699096|7.0076474646328|-7.1415027005145|7.1038860896484|6.92098443809|-7.0561921471081|||||-7.0561921471081|-7.0763245019341|||||-7.0848048432033||-7.0886723447024||-7.2015426001829||-7.2015426001829||-7.2015426001829|||-7.2015426001829|-7.2683806774663|-7.3381246369619|-7.3381246369619||7.0598620549667|||||||||7.0598620549667||||7.0598620549667|||7.0598620549667||||||||||-7.3020221225729|-7.3020221225729||-7.485302752136||-7.485302752136||-7.485302752136||-7.485302752136|-7.6670031215072|-7.8188922830555|7.2901198126504|7.222355336793|7.1470614747292||||||||-7.6865983720084||||-7.8731829611583|||||-7.8731829611583||||-7.8731829611583|-7.8731829611583|-7.8731829611583||-7.8731829611583||-8.0367859790457||-8.0367859790457|-8.0367859790457|-8.0367859790457||||||7.2813492936411||7.2237214161863|-7.7903098448658|7.3052116119702|-7.2997650875163|-7.6275168274853|-7.9580349260047|7.428991900671||7.3877687573306|7.0419650739953||6.9910723044392||-7.2783058923561|||-7.2783058923561||-7.4147842506654|||||||||-7.4707213924852|-7.4707213924852||||-7.9695260292441|-7.9695260292441|||-7.9695260292441|-7.9695260292441|-7.9695260292441|||||-7.9695260292441|-7.9695260292441|-7.977251238972|-8.0969458104836||7.0367269514151|-7.970303482684|7.1774406489702|||-7.5139547391101|-7.5655055623766|||||||||-7.7028890122567|-7.7028890122567|||-7.7028890122567|-7.7028890122567|-7.7028890122567|-7.7028890122567||||||-7.7028890122567|-7.7028890122567|7.0356785467825||6.8868652639082|6.7965169281088|6.7072410418284||6.6271992341782||6.6271992341782|6.6271992341782|||6.6271992341782||-7.5886457733836|-7.5886457733836||||||||||||||-7.5886457733836|-7.5886457733836|-7.5886457733836|-7.7642027918534|-7.7642027918534|-7.7642027918534|-7.7642027918534|7.0731079772627|||6.9645647158794||-7.2004840516854|
03475|17692|/equities/aurea|CACALL|-5.2366852647655|-5.2366852647655|-5.2640945521321|-5.3489939203225|4.8006051451857|4.8006051451857|4.8006051451857|4.8006051451857|4.8006051451857|4.8006051451857|4.8006051451857|4.8006051451857|4.8006051451857|4.7314145941606|4.7314145941606|4.7314145941606|4.7314145941606|4.7314145941606|4.7314145941606|4.7314145941606|4.7314145941606|4.7314145941606|4.7314145941606|4.7314145941606|4.6715719323545|4.6406356075505|4.6156319977624|4.6156319977624|4.6156319977624||4.5107021731119|4.4085580156887|-5.1650672607467|||-5.1650672607467|-5.1650672607467|-5.1650672607467|-5.1650672607467|-5.1650672607467|-5.1650672607467|-5.1650672607467|-5.1650672607467|-5.3556302844203|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8734193480008|4.8434792190821|4.8434792190821|4.8434792190821|4.8434792190821|4.8434792190821|4.8434792190821|4.8434792190821|4.7649768094256|4.7153993058731|-5.4148212967788|-5.4148212967788|-5.4148212967788|-5.4148212967788|-5.4148212967788|-5.4148212967788|-5.7031346491614|-5.7787544673724|-5.7787544673724|-5.7787544673724|-5.7787544673724|-5.7787544673724|-5.7787544673724|-5.7787544673724|-5.7787544673724|-5.7787544673724|-5.7787544673724|-5.7787544673724|-5.7787544673724|-5.7787544673724|-5.7787544673724|-5.7787544673724|-5.7787544673724|-5.7787544673724|-5.8519495268711|-5.9036412587441|-5.9036412587441|-6.0018234375094|-6.1909151477918|-6.2536163191972|-6.2536163191972|-6.2536163191972|-6.2536163191972|-6.2536163191972|-6.2536163191972|-6.2536163191972|-6.3395736328957|-6.4220662107435|-6.4220662107435|-6.4383534254811|-6.4383534254811|-6.4587565495019|-6.4587565495019|-6.4587565495019|-6.6030629821889|-6.6156254022511|-6.6599241687413|-6.6599241687413|-6.6599241687413|-6.6599241687413|-6.6788047368389|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6789195084894|-6.6898790040158|-6.6898790040158|-6.6898790040158|-6.6898790040158|-6.6898790040158|-6.6898790040158|-6.6898790040158|-6.6898790040158|-6.7476285051592|-6.7476285051592|-6.7751427835102|-6.8091945554814|-6.8091945554814|-6.8091945554814|-6.8246606352154|-6.8607340391282|-6.8755045757172|-6.8755045757172|-6.8755045757172|-6.8755045757172|-6.8755045757172|-6.8755045757172|-6.8755045757172|-6.8755045757172|-6.8755045757172|-6.8755045757172|-6.8755045757172|-6.9520913848004|-6.9520913848004|-6.9520913848004|-6.9655450078098|-6.9655450078098|-6.9751173886066|-6.9751173886066|-7.082352602085|-7.1003918245993|-7.1137687448618|-7.2405163174786|-7.2405163174786|-7.2405163174786|-7.2405163174786|-7.2405163174786|-7.2405163174786|-7.2550181951697|-7.2722425026558|-7.3047139427024|-7.3593999599917|-7.3593999599917||-7.4426664484323|-7.4748364094184|-7.4748364094184|-7.4748364094184|-7.4748364094184|-7.4748364094184|-7.4748364094184|-7.4748364094184|-7.4748364094184|-7.4748364094184|-7.4748364094184|-7.4748364094184|-7.4748364094184|-7.4748364094184|||-7.4748364094184|-7.4748364094184|-7.4748364094184|-7.4748364094184|-7.4748364094184|-7.4748364094184|-7.4748364094184|6.9022185262013|6.9022185262013|6.9022185262013|6.9022185262013|6.9022185262013|6.9022185262013|6.9022185262013|6.9022185262013|6.9022185262013|6.9022185262013|6.9022185262013|6.9022185262013|6.9022185262013|6.636909848669|-7.0878781144058|-7.1409757473111|-7.1499728205071|6.8518944375048|6.8518944375048|6.8518944375048|6.8518944375048|6.8518944375048|6.8518944375048|6.8518944375048
03476|17693|/equities/aures-technologie|CACALL|-4.2139709389525|-4.2139709389525|-4.3683010247369|-4.3875566485877|-4.5911740068324|-4.7235267431347|-4.8583630224962|-4.97762558426|-5.1945840248967|3.8662543520632|3.8662543520632|3.2075047344304|2.960005266836|2.7740805342496|2.7740805342496|2.3262005597022|2.1876025349398|2.1876025349398|2.1876025349398|2.1876025349398|2.1876025349398|2.1876025349398|2.1117805806023|2.0741667175063|2.0741667175063|2.0741667175063|2.0741667175063|2.0741667175063|2.0741667175063||2.0741667175063|2.0741667175063|2.0741667175063|||1.7188476350022|1.7188476350022|1.7188476350022|1.7188476350022|1.7188476350022|1.7188476350022|1.7188476350022|1.7188476350022|1.7188476350022|1.7188476350022|1.6974757226805|1.6974757226805|1.6974757226805|1.6974757226805|1.6974757226805|1.6974757226805|1.6974757226805|1.6974757226805|1.6951448305945|1.6951448305945|1.6951448305945|1.6184942705212|1.6166602354114|1.5129558489129|1.4471730308847|1.4465759116127|1.4465759116127|1.4465759116127|1.4465759116127|1.4465759116127|1.4465759116127|1.4465759116127|1.4465759116127|-2.5651083902956|-2.5651083902956|-2.5651083902956|-2.9859538560048|2.2424407430419|2.2424407430419|2.2424407430419|2.2424407430419|2.2424407430419|2.2424407430419|2.2424407430419|2.2424407430419|2.2424407430419|2.2424407430419|2.2424407430419|2.2424407430419|1.6149342201295|-1.849239704549|-1.8547768968402|-1.8547768968402|-1.8547768968402|-1.8547768968402|-1.8547768968402|-1.8547768968402|-1.8547768968402|-1.8547768968402|-1.8547768968402|-1.8547768968402|-1.8547768968402|-1.8547768968402|-1.8547768968402|-1.8547768968402|-1.8547768968402|-1.8547768968402|-1.8547768968402|-1.9208632462619|-1.9403542602338|-1.9403542602338|-1.9403542602338|-2.0756713973457|-2.1540793762135|-2.2467646220495|-2.2467646220495|-2.3002940658253|-2.4847711792171|-2.6280790225863|-2.7993614812337|-2.7993614812337|-2.7993614812337|-2.7993614812337|-3.0020682568509|-3.2284091175881|-3.3459372728066|-3.3459372728066|-4.232152471829|-4.3040584302484|-4.3728425741791|-4.4142694738838|-4.4159220896911|-4.4159220896911|-4.4159220896911|-4.4159220896911|-4.4159220896911|-4.5560245737711|-4.5693822528|-4.5693822528|-4.5693822528|-4.6120913188849|-4.7206570485339|-4.7368411332485|-4.754267775363|-4.9275199432575|-5.0255776797625|-5.0272563635681|-5.0272563635681|-5.0991737245822|-5.319082008391|4.902812315879|4.902812315879|4.902812315879|4.902812315879|4.902812315879|4.8134656455883|-5.3317733099625|-5.3317733099625|-5.3341926524557|-5.4083713131074|-5.4083713131074|-5.4083713131074|-5.5370793957317|5.3232710846902|5.3232710846902|5.3232710846902|5.3232710846902|5.3232710846902|5.3232710846902|5.3232710846902|5.3232710846902|5.3232710846902|5.3232710846902|5.3232710846902|5.3232710846902|5.3232710846902|5.3232710846902|5.3232710846902|5.3232710846902|5.3232710846902|5.3232710846902|5.3232710846902|5.3232710846902|5.3232710846902|5.3232710846902|5.3232710846902|5.3232710846902|5.3232710846902|5.3232710846902|-5.6688798560435|-5.6688798560435|-5.6688798560435|-5.6688798560435|-5.6987553850075|-5.7575059483736|-5.7994510410328|-5.8427233693886|-5.8463593321694|-5.9381769848811|-6.0157521778729|-6.0386135638187|-6.185126099369|-6.2834736609691|-6.3492264630169|-6.3492264630169|-6.3792935525761|-6.3792935525761|-6.3792935525761|-6.3792935525761||-6.3792935525761|-6.3792935525761|-6.3792935525761|-6.4154525750268|-6.4154525750268|-6.4154525750268|-6.4154525750268|-6.4154525750268|-6.4154525750268|-6.4154525750268|-6.4154525750268|-6.4154525750268|-6.4154525750268|-6.4154525750268|||-6.4154525750268|-6.4154525750268|-6.4154525750268|-6.4154525750268|-6.4154525750268|-6.9849470714053|-7.5532744835175|-7.7658607375132|-7.7854006965411|-7.8026673219218|-8.0518524803071|-8.0653916903501|-8.1244469072927|-8.1244469072927|-8.1244469072927|-8.2538298397714|-8.3142556381948|-8.6080616792846|-8.8445128159179|-8.9772366634622|-9.0789345183509|-9.0789345183509|-9.106593281973|-9.2152998547176|-9.2152998547176|-9.2152998547176|-9.2152998547176|-9.2481111001549|8.8554629458823|8.8554629458823|8.8554629458823
03477|7129|/equities/avenir-telecom|CACALL|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.13040001793436|0.12842477363461|0.12842477363461|0.12842477363461|0.12842477363461|0.12842477363461|0.12842477363461|0.12842477363461|0.12842477363461|0.12842477363461|0.12842477363461|0.12842477363461|0.11044975068959|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094||0.10877604151094|0.10877604151094|0.10877604151094|||0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.10877604151094|0.090503177438019|-0.13694713885143|-0.13694713885143|-0.14549682399249|-0.14951869098252|-0.15600958508647|-0.15600958508647|-0.15600958508647|-0.16085510416601|-0.16206122867237|-0.1640680275799|-0.16735435580044|-0.16735435580044|-0.17161594998868|-0.17178438517818|-0.17942710125192|-0.18237454917413|-0.1831770813014|-0.1831770813014|-0.1831770813014|-0.1831770813014|-0.18742849644636|-0.18742849644636|-0.1942538780925|-0.19532430126842|-0.19532430126842|-0.19532430126842|-0.19532430126842|-0.19855414192536|-0.19855414192536|-0.19855414192536|-0.19855414192536|-0.19855414192536|-0.19855414192536|-0.19855414192536|-0.19855414192536|-0.19855414192536|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.19918045879656|-0.2001560689813|0.17162657018119|0.17162657018119|0.17162657018119|0.17162657018119|0.17162657018119|0.17162657018119|0.17162657018119|0.17162657018119|0.17162657018119|0.17162657018119|0.17162657018119|0.16816841160383|0.16604824469185|0.16522622550829|0.16522622550829|0.1633132473898|0.1633132473898|0.16054248989424|0.15334165378633|0.1532531398934|0.1532531398934|0.1532531398934|0.1532531398934|0.1532531398934|0.1532531398934|0.1532531398934|0.1532531398934|0.1532531398934|0.1532531398934|0.1532531398934|0.1532531398934|0.1532531398934|0.1532531398934|0.14626058124368|-0.19068603932525|-0.19068603932525|-0.19068603932525|-0.19068603932525|-0.19068603932525|-0.19068603932525|-0.19068603932525|-0.19068603932525|-0.19068603932525|-0.19068603932525|-0.19068603932525|-0.19438449259892|-0.19863832621988|-0.20517592578261|-0.20539547336465|-0.21366163903215|-0.21490078623328|-0.21490078623328|-0.22313421114985|-0.22570467044583|-0.23189407724662|-0.23714897934511|-0.24238775509281|-0.2472975070574|-0.2523305601321|-0.25500061765229|-0.2755337695494|-0.2755337695494|-0.2755337695494|-0.27828752362229|-0.28853058195222|-0.30054509530584|-0.30237054889411|-0.30237054889411|-0.30237054889411|-0.30237054889411||-0.30237054889411|-0.30237054889411|-0.30237054889411|-0.30237054889411|-0.30237054889411|-0.31041172632476|-0.33837413665212|-0.35519349604355|-0.37121499776296|-0.38807221584245|-0.40671912258117|-0.41266013654569|-0.41765016121444|-0.42173784269445|||-0.42173784269445|-0.42218153475905|-0.42218153475905|-0.42218153475905|-0.42218153475905|-0.42218153475905|-0.42218153475905|-0.42218153475905|-0.42218153475905|-0.42218153475905|-0.42218153475905|-0.42218153475905|-0.42218153475905|-0.42218153475905|-0.42218153475905|-0.42218153475905|-0.42218153475905|-0.42218153475905|-0.42218153475905|-0.42218153475905|-0.42218153475905|-0.42218153475905|-0.42218153475905|0.2723129283231|0.2723129283231|0.24259771029612|0.22935855466415|0.18033729414465|0.17225254984169|0.1342361683809|0.1195735147886
03478|14167|/equities/axway-software|CACALL|-29.807443711778|-29.807443711778|28.065096785819|28.065096785819|28.065096785819|28.065096785819|28.065096785819|28.065096785819|28.065096785819|28.065096785819|28.065096785819|26.927884978492|26.776401895602|26.776401895602|26.673780964833|26.470866785029|26.4009627342|26.323291566612|26.086990650762|25.957767495699|25.830852942541|25.678725618869|25.154140254689|24.666504156178|24.666504156178|24.666504156178|24.666504156178|24.666504156178|24.666504156178||24.666504156178|24.666504156178|24.666504156178|||24.666504156178|24.483339535829|24.483339535829|24.393331533102|24.393331533102|24.393331533102|23.642592118215|23.634135514383|23.634135514383|23.634135514383|23.634135514383|23.632372836144|22.963748591776|22.931941926076|22.91882476497|22.904250141518|22.88805611546|22.74938036462|22.74938036462|22.74938036462|22.74938036462|22.74938036462|22.74938036462|22.593755155364|22.426394786613|22.423772430174|22.298636012333|22.25094629605|22.25094629605|22.25094629605|22.25094629605|22.202402201201|22.202402201201|22.158224307724|-23.189110204756|-23.189110204756|-23.189110204756|-23.189110204756|-23.189110204756|-23.189110204756|-23.189110204756|-23.189110204756|-23.189110204756|-23.189110204756|-23.310122937162|-23.566802309839|-23.615188385342|-23.615188385342|-23.725472623371|-23.725472623371|-23.725472623371|-23.725472623371|-23.725472623371|-23.728302936049|-23.875524339287|-23.875524339287|-23.875524339287|-23.875524339287|-23.875524339287|-23.875524339287|-23.875524339287|-23.875524339287|-23.875524339287|-23.875524339287|-23.875524339287|-23.875524339287|22.904630638958|22.904630638958|22.904630638958|22.904630638958|22.904630638958|22.904630638958|22.904630638958|22.904630638958|22.904630638958|22.904630638958|22.904630638958|22.904630638958|22.904630638958|22.904630638958|22.897481929715|22.897481929715|22.897481929715|22.897481929715|22.897481929715|22.741951102495|22.741951102495|22.741951102495|22.702388247264|22.702388247264|22.702388247264|22.702388247264|22.702388247264|22.702388247264|22.702388247264|22.597097459118|22.502330001505|22.457462567106|22.457462567106|22.457462567106|22.457462567106|22.457462567106|22.457462567106|22.457462567106|22.457462567106|22.457462567106|21.897180312226|20.978574644323|20.978574644323|20.978574644323|20.873188761088|20.873188761088|20.873188761088|20.873188761088|20.873188761088|20.664654814769|20.53294911602|20.447720794974|20.325244776737|-21.525721873099|-21.525721873099|-21.525721873099|-21.525721873099|-21.525721873099|-21.525721873099|-21.525721873099|-21.525721873099|-21.525721873099|-21.525721873099|-21.525721873099|-21.525721873099|-21.525721873099|-21.756946649407|-21.756946649407|-21.756946649407|-21.756946649407|-21.756946649407|-21.756946649407|-21.756946649407|-21.756946649407|-21.756946649407|-21.756946649407|-21.756946649407|-21.756946649407|-21.756946649407|-21.756946649407|-21.952162943785|-22.041292096183|21.253961090927|21.253961090927|21.176623455556|21.012914675112|20.863676932162|20.863676932162|20.863676932162|20.863676932162|20.863676932162|20.863676932162|20.863676932162|20.679231093629|20.679231093629|20.588034760404|20.587697861431|20.587697861431|20.458554239006|20.153947904078|19.862723876662|19.862723876662|19.862723876662||19.862723876662|19.491915863561|-21.036760363527|-21.585288614639|-21.672543095889|-21.819492180417|-21.882768983388|-21.898923214626|-21.898923214626|-21.898923214626|-21.898923214626|-21.898923214626|-21.898923214626|-21.898923214626|||-21.898923214626|-21.898923214626|-21.898923214626|-21.898923214626|-22.081006833092|-22.081006833092|-22.081006833092|-22.081006833092|-22.081006833092|-22.081006833092|-22.081006833092|-22.081006833092|-22.081006833092|-22.1996657878|-22.1996657878|-22.1996657878|-22.253908631959|-22.253908631959|-22.826565422127|22.074814999376|22.074814999376|22.074814999376|22.074814999376|22.074814999376|22.074814999376|22.074814999376|22.074814999376|22.074814999376|22.074814999376|22.074814999376|22.074814999376
03479|7615|/equities/bains-de-mer|CACALL|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.92902268596|101.47669187329|-105.01744239657|-105.01744239657|-105.01744239657|-105.01744239657|-105.01744239657|-105.01744239657|-105.01744239657|-105.01744239657|-105.01744239657|-105.01744239657|-105.01744239657|-105.22215110688|-105.22215110688|-105.35794567431|-105.69461649068|-105.69461649068|-105.69461649068|-105.69461649068|-105.69461649068|-105.69461649068|-105.69461649068|-105.69461649068||-105.69461649068|-105.69461649068|-105.7162405452|||-105.85137838356|-106.432952357|-106.432952357|-106.432952357|-106.432952357|-106.432952357|-106.432952357|-106.86442362412|-106.86442362412|-106.86442362412|-106.86442362412|-106.86442362412|-106.86442362412|-106.86442362412|-106.86442362412|-106.86442362412|-106.86442362412|-106.86442362412|-106.86442362412|-107.90558796175|-107.90558796175|-107.90558796175|-109.06176440195|-109.51452395302|-109.51452395302|-110.36978265805|-110.36978265805|-110.52198073117|-110.80491448292|-110.80491448292|-111.32396849744|-111.32396849744|-111.33218721937|-111.50887311034|-111.50887311034|-111.56738423915|-111.56738423915|-111.56738423915|-111.96376026572|-112.09862251747|-112.85440907969|-112.85440907969|-112.85440907969|-112.85440907969|-112.85440907969|-113.44680133295|-113.44680133295|-113.72512015387|-113.72512015387|-113.72512015387|-113.72512015387|-115.46387787992|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|106.23866341792|105.79582790211|105.79582790211|105.79582790211|105.79582790211|105.79582790211|105.50520194484|105.50520194484|105.50520194484|105.50520194484|105.50520194484|105.50520194484|105.50520194484|105.50520194484|105.50520194484|105.50520194484|105.50520194484|105.50520194484|104.45022438315|104.3891382035|-111.97075287314|-111.97075287314|-111.97075287314|-111.97075287314|-111.97075287314|-111.97075287314|-111.97075287314|-111.97075287314|-111.97075287314|-111.97075287314|-111.97075287314|-111.97075287314|-111.97075287314|-111.97075287314|-111.97075287314|-111.97075287314|-111.97075287314|-111.97075287314|-111.97075287314|-111.97075287314|-111.97075287314|-111.97075287314|-111.97075287314|-111.97075287314|-111.97075287314|-111.97075287314|-111.97075287314|-111.97075287314|-111.97075287314|-111.97075287314|-111.97075287314|-111.97075287314|-112.54717706621|-112.54717706621|-112.54717706621|-112.54717706621|-112.66068636488|-112.66068636488|-112.66068636488|103.29884490242|103.29884490242|103.29884490242|102.21462333633|102.21462333633|100.84958148481|100.19397942756|99.076643808404|98.415609640005|98.415609640005|97.51734404445|97.380382271612|96.839313635124|95.293681816804|93.29297903351|92.425296097236|92.425296097236|92.425296097236|92.425296097236|92.425296097236|92.425296097236|92.425296097236|92.425296097236|92.425296097236||92.425296097236|92.425296097236|91.701598462299|91.701598462299|91.269877291555|91.269877291555|90.810974174997|89.79997104659|89.79997104659|88.255522876474|88.021157519444|88.021157519444|88.021157519444|86.447845606486|||86.447845606486|86.447845606486|86.447845606486|86.447845606486|86.447845606486|86.447845606486|86.447845606486|86.447845606486|86.447845606486|86.447845606486|86.447845606486|86.447845606486|86.447845606486|86.447845606486|86.447845606486|86.447845606486|86.447845606486|86.447845606486|86.447845606486|86.447845606486|85.830941682039|84.857104395795|84.857104395795|-92.29752236966|-92.29752236966|-92.29752236966|-92.29752236966|-92.29752236966|-92.29752236966|-92.29752236966|-92.29752236966
03480|1011051|/equities/balyo-sa|CACALL|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324||-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324||-0.84023396202324|-0.84023396202324|-0.84023396202324|||-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|-0.84023396202324|0.83815168512829|0.83815168512829|0.83815168512829|0.83815168512829|0.83815168512829|0.83815168512829|0.83778698739748|0.83778698739748|0.83778698739748|0.83778698739748|0.83778698739748|0.83778698739748|0.83778698739748|0.83778698739748|0.83778698739748|0.83778698739748|0.83778698739748|0.83778698739748|0.83778698739748|0.83778698739748|0.83757037804133|0.83757037804133|0.83641152564692|0.83595724772531|0.83586078086408|0.83586078086408|0.83584530264041|0.83547566665422|0.83547566665422|0.8349174044001|0.83451933236783|0.83357700674474|0.83341890870133|0.83313391989631|0.83313391989631|0.83313391989631|0.83313391989631|0.83313391989631|0.83313391989631|0.83313391989631|0.83313391989631|0.83170438349426|0.83094930251638|0.83083257962377|0.82998063154917|0.82940016734568|0.82940016734568|0.82940016734568|0.82940016734568|0.82940016734568|0.82940016734568|0.82940016734568|0.82940016734568|0.82897350048942|0.82897350048942|0.82897350048942|0.82874834047338|0.82809673214868|0.82809673214868|0.82744082438631|0.82571202105596|0.82490226832049|0.8239557396403|0.8239557396403|0.8239557396403|0.81700639714037|0.81357527277977|0.81357527277977|0.81357527277977|0.81357527277977|0.81191696284115|0.81112995145387|0.80997772015539|0.80991966964368|0.80924406583181|0.80785948325728|0.80785948325728|0.80785948325728|0.80780801053811|0.80780801053811|0.80762266840793|0.80762266840793|0.80762266840793|0.80762266840793|0.80762266840793|0.80762266840793|0.80762266840793|0.80762266840793|0.80762266840793|0.80762266840793|0.80624739026866|0.80560819413752|0.80373132456774|0.80303478494214|0.80287198507043|0.80052441450459|0.79824934505204|0.79666589258755|0.79385101197654|0.79172335397859|0.78919262501553|0.78760291043206|0.78439213504707|0.7782690245831|0.77196559849977|0.76785065668159|0.76477850959624|0.76169832863107|0.75916481258356|0.7522942483633|||-0.57285944262783|-0.57285944262783|-0.57285944262783|-0.57285944262783|-0.57285944262783|-0.57285944262783|-0.57285944262783|-0.57285944262783|-0.57285944262783|-0.57285944262783|-0.58323268139407|-0.59070299559218|-0.59855885630827|-0.60964228145549|-0.60964228145549|-0.60964228145549|-0.60964228145549|-0.60964228145549|-0.61238028862157|-0.6176594975183|-0.6176594975183|-0.6176594975183|-0.62212166549867|-0.63129068648785|-0.63129068648785|-0.63129068648785|-0.63129068648785|-0.63129068648785|-0.63129068648785|-0.63129068648785||-0.63824608634797|-0.63824608634797|-0.63824608634797|-0.63824608634797|-0.63824608634797|-0.63824608634797|-0.63824608634797|-0.63824608634797|-0.66021786807739|-0.6670279371063|-0.6670279371063|-0.6670279371063|-0.67314215030053|-0.68949128881405|||-0.7145756771941|-0.7145756771941|-0.71765282269838|-0.71765282269838|-0.71765282269838|-0.71765282269838|-0.74883647722803|-0.80354050974937|-0.84950825308864|-0.84950825308864|-0.84950825308864|-0.85867586439522|-0.8594022820721|-0.8594022820721|0.71042631301711|0.71042631301711|0.71042631301711|0.71042631301711|0.71042631301711|0.71042631301711|0.71042631301711|0.67480704887521|0.66611894417484|0.64092701476944|0.64092701476944|0.64092701476944|0.64092701476944|0.61258553246803|0.58843496035809|0.58843496035809|0.58843496035809
03481|17699|/equities/barbara-bui|CACALL||-7.7562034404792|-7.8513373044373|-7.9181525604859||-7.9923917338733||-8.0748797043036||||-8.1665330047818||-8.2683700053131|8.1184777718743||||||8.0483086354159|7.9703429282399||||||7.883714364711|7.7874604052344||||||||-8.4837290603251||-8.4837290603251|-8.4837290603251||-8.4837290603251|-9.0874766065379||||-9.2471963778359||||||||-9.4191072136409||||8.5287701652837||||||||||||||||8.4819670834356||||-8.4302882129992||-8.4302882129992|-8.6732034318897|||-8.6732034318897||-8.6732034318897||-8.6732034318897|-8.6732034318897|-8.6732034318897|-8.6732034318897||-8.6732034318897|||-9.1868925749431||||||-9.9409918982861|-10.689991125252|8.9666766758468|||||8.7963074176076||||-8.8929917582138|||8.8966758242069||8.6740838676491||||8.4981776140013|8.4981776140013||||||8.4981776140013|||||8.4981776140013|8.3313084600014|8.1458982888904||-9.3601132030788|||||8.9633565661589||||8.9633565661589||8.9633565661589|||-8.7073815931568||9.7695760076036|9.6884177862262|||||||||||||||-10.051758110672||||||-10.320012421142|-10.320012421142||||-10.320012421142|-10.320012421142|||-10.320012421142|||-10.389521509938|-10.389521509938|||9.7005317403959||7.6672574893288||||||||7.6302860992542|7.5892067769491|||-7.0564368191336|||-7.1071520318559|-7.196835728704|||||||||||||||||-7.3575953070974|-7.4945501292917|-7.5883889689681|||||-7.659321097824||-7.7714680348204|-7.857186705356||||-8.3774296249341|7.2417445221001||-7.6369502237048|-7.7243891480462||7.4329188544287|7.4329188544287|7.4329188544287||7.4329188544287
03482|17656|/equities/les-nouveaux-constructeurs|CACALL|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-48.161352058039|-49.351503049649|-50.873891048208|-51.552309570686|-51.552309570686|-51.552309570686|-51.552309570686|-51.552309570686|-52.603825381446|-52.603825381446|-52.603825381446|-52.603825381446|-52.603825381446|-52.603825381446|-52.765360305759|47.757763335393|47.757763335393|47.757763335393||47.757763335393|47.757763335393|47.757763335393|||47.757763335393|46.347516851609|43.73612936888|42.034587636633|41.055097543578|40.622331366916|39.974811273569|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.718160063934|39.375733065287|38.417481183652|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.00511016288|-41.255676263335|-41.931697578786|-41.931697578786|-41.940774621299|-42.089061403868|-42.089061403868|-42.089061403868|-43.415625307954|-43.822915313417|-44.087549642494|-44.087549642494|-45.184673368079|-45.184673368079|-45.184673368079|-45.184673368079|-45.184673368079|-45.184673368079|-45.184673368079|-45.184673368079|-45.184673368079|-45.366303403226|-46.126917047078|-46.126917047078|-46.163241883974|-46.231379320071|-46.834866843671|-47.294296408197|-47.299216747837|-47.537792560749|-47.537792560749|-47.537792560749|-47.537792560749|-47.537792560749|-47.537792560749|-47.678756115972|-47.678756115972|-47.870687453025|-47.870687453025|-48.178540936304|44.08882259363|44.08882259363|44.08882259363|44.08882259363|44.08882259363|44.08882259363|44.08882259363|44.08882259363|44.08882259363|44.08882259363|44.08882259363|44.08882259363|44.08882259363|44.08882259363|44.08882259363|44.08882259363|44.08882259363|44.08882259363|-46.442021686038|-46.442021686038|-46.442021686038|-46.442021686038|-46.442021686038|-46.442021686038|-46.442021686038|-46.442021686038|-46.442021686038|-46.442021686038|-47.313356750762|-47.537062293463|-47.652291013326|-48.030322924285|-48.105916225279|-48.278794619071|-48.443104369362|-48.953451164254|-49.56494289823|-49.634111332726|-49.634111332726|-49.634111332726|-49.634111332726|-49.634111332726|-49.634111332726|-49.634111332726|-49.634111332726|-49.634111332726|-49.634111332726|-49.634111332726|-49.634111332726|-49.634111332726|-49.634111332726|-50.793458011229|-51.376064117837|-51.501184472429|-51.732941014515|-51.732941014515|-52.197713594687|49.199296752105|49.199296752105|49.199296752105|49.154773702765|48.849747117519|48.677497899267|48.341423057198|48.341423057198|48.341423057198|47.579359079599|47.578208974919|47.578208974919|47.578208974919|47.578208974919|47.578208974919||47.578208974919|47.578208974919|47.578208974919|47.578208974919|47.578208974919|47.578208974919|47.578208974919|47.578208974919|47.578208974919|47.578208974919|47.578208974919|47.578208974919|47.578208974919|47.578208974919|||-51.912592008504|-51.912592008504|-51.912592008504|-51.912592008504|-51.912592008504|-51.912592008504|-51.912592008504|-51.912592008504|-51.912592008504|-51.912592008504|-51.912592008504|-51.912592008504|-52.797323097557|48.269875656342|48.269875656342|48.269875656342|48.269875656342|48.269875656342|48.269875656342|48.269875656342|48.269875656342|48.269875656342|48.269875656342|48.269875656342|48.269875656342|48.269875656342|48.269875656342|48.269875656342|48.269875656342|48.269875656342|48.269875656342
03483|17700|/equities/bastide-le-confort-medical|CACALL|-21.791418072794|-21.991576297652|-22.412306264122|-22.752068283177|-22.752068283177|-22.752068283177|-22.752068283177|-22.752068283177|-23.171742706406|-23.565825547231|-23.912028407005|-24.324476770723|-24.671641301407|-24.924045614946|-25.10449553038|-25.69666153088|-26.207401128774|-26.963779286284|-27.990310805527|26.174759453849|26.174759453849|26.174759453849|26.174759453849|26.174759453849|26.174759453849|26.174759453849|26.174759453849|26.174759453849|26.174759453849||26.174759453849|26.174759453849|26.174759453849|||25.860843731646|25.181492992776|24.901659113983|24.718509575636|24.503899888761|24.359889061989|23.927653453683|23.561718828883|23.561718828883|23.561718828883|23.561718828883|23.410242592192|23.311380636798|23.109867268256|22.649852732212|22.622034792255|22.622034792255|22.622034792255|22.622034792255|22.622034792255|22.622034792255|22.410845114064|22.410845114064|22.192605470366|21.225117867464|20.247353122493|-22.53367263529|-22.53367263529|-22.53367263529|-22.53367263529|-22.784636515746|-22.90237248647|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-22.95995942135|-23.402177821479|-23.832975187656|-24.339416175813|-24.793795327048|-25.621217766133|-25.621217766133|-25.621217766133|-25.621217766133|-25.621217766133|-25.621217766133|-25.621217766133|-25.621217766133|-25.621217766133|-25.621217766133|-25.621217766133|-26.301353391372|-26.416945328878|-26.416945328878|-26.416945328878|-26.527161349374|-26.825049779813|-26.825049779813|-26.825049779813|-27.016722782895|-27.182469907122|-27.280521356085|-27.631134522202|-27.892927183313|-27.918023198204|-27.918023198204|-27.918023198204|-27.918023198204|-28.039469181782|-28.682650208409|-28.682650208409|-28.682650208409|-28.682650208409|-28.682650208409|-28.682650208409|-28.682650208409|-28.682650208409|-28.682650208409|-28.682650208409|-28.682650208409|-28.682650208409|-28.682650208409|-28.682650208409|-28.682650208409|-28.682650208409|-28.682650208409|-28.682650208409|-28.682650208409|-28.737477183415|-28.737477183415|-28.737477183415|-28.737477183415|-28.737477183415|-28.737477183415|-28.874975178058|-28.891639574165|-29.079599018224|-29.35511071961|-29.411234302442|-29.79581633665|-30.014795526949|-30.277550309993|-30.363918355492|-30.363918355492|-30.363918355492|-30.363918355492|-30.363918355492|-30.363918355492|-30.537686404682|-30.665207693411|-30.665207693411|-30.665207693411|-31.228009353559|-31.470009523941|28.992732065549|28.992732065549|28.992732065549|28.992732065549|28.992732065549|-30.911197201327|-30.911197201327|-30.911197201327|-30.911197201327|-30.911197201327|-30.931886478614|-31.019888501349|-31.019888501349|-31.019888501349|-31.019888501349|-31.019888501349|-31.091541719639|-31.637823793848|29.972204388811|29.972204388811|29.972204388811|29.972204388811|29.972204388811|29.972204388811|29.972204388811|29.944117428675|29.607351278613|28.888724405843|28.490249085512|27.911387999948|27.476542243357|27.040602217113|-29.724330149321|-29.798180852667|-29.798180852667|-29.798180852667|-29.798180852667|-29.798180852667|-29.798180852667||-29.798180852667|-29.798180852667|-29.798180852667|-29.798180852667|-29.798180852667|-29.798180852667|-29.798180852667|-29.798180852667|-29.798180852667|-29.798180852667|-29.798180852667|-29.798180852667|-30.081310786953|-30.114890993071|||-30.114890993071|-30.172100637172|-30.913445576268|-31.028828418076|-31.911286631811|-31.911286631811|-31.911286631811|-32.462541358987|-33.313935245982|-33.618261723509|-34.609180455727|-35.299088166072|32.243864173929|32.243864173929|32.243864173929|32.243864173929|32.243864173929|32.243864173929|32.243864173929|32.243864173929|32.243864173929|31.88484882783|31.280386865924|30.519874083544|-33.061883411848|-33.061883411848|-33.319917632282|-33.319917632282|-33.538798174527|-33.856997420685|-33.926249590164
03484|1173833|/equities/believe|CACALL|10.711033777884|10.457815387173|10.009795323923|9.7456586057801|9.7456586057801|9.7456586057801|9.6574798433451|9.6574798433451|9.4160879815583|9.3767645320367|9.3703269675278|9.3703269675278|-10.695972630997|-10.695972630997|-10.695972630997|-10.695972630997|-10.695972630997|-10.695972630997|-10.695972630997|-10.695972630997|-10.695972630997|-10.695972630997|-10.931080868531|9.7486345916466|9.7486345916466|9.7486345916466|9.7486345916466|9.7486345916466|9.7486345916466||9.7486345916466|9.7486345916466|9.7486345916466|||9.7486345916466|9.5818161069769|9.4637640453996|9.4637640453996|9.4637640453996|9.4637640453996|9.4637640453996|9.4637640453996|9.4637640453996|9.4637640453996|9.4637640453996|9.4637640453996|9.4637640453996|9.4637640453996|9.4637640453996|9.4637640453996|9.4637640453996|9.4637640453996|9.296404836092|9.2774130060761|9.2774130060761|9.2737921293674|9.2588793034537|9.2588793034537|9.208754565449|9.1363943176485|9.0293269772239|9.0191686294338|9.0191686294338|8.7651869612558|8.5913188543168|8.5075768989819|8.5035273325572|8.5035273325572|8.5035273325572|8.5035273325572|8.5035273325572|8.2966967966964|8.2057745088924|7.8253051031286|7.6292274515557|-8.8416162513339|-8.8416162513339|-8.8416162513339|-8.8416162513339|-9.0359918128651|-9.0359918128651|-9.0359918128651|-9.0359918128651|-9.0359918128651|-9.0359918128651|-9.0359918128651|-9.0359918128651|-9.0359918128651|-9.0359918128651|-9.0359918128651|-9.0359918128651|-9.0359918128651|-9.0359918128651|-9.1770482382314|-9.1770482382314|-9.1770482382314|-9.1770482382314|-9.1770482382314|-9.1770482382314|-9.1770482382314|-9.1770482382314|-9.3028317911908|-9.3662695667941|-9.3662695667941|-9.3662695667941|-9.3662695667941|-9.3662695667941|-9.3662695667941|-9.4508550191145|-9.5365056488492|-9.6659332466688|-9.6659332466688|-9.6804811902141|-9.758312431452|-9.9745431348065|-9.9745431348065|-9.9745431348065|-9.9745431348065|-9.9745431348065|-9.9745431348065|-9.9745431348065|-9.9745431348065|-9.9745431348065|-10.116159059867|-10.146843488861|-10.150937565885|-10.559930652073|-10.589922845022|-10.686447717104|-10.686447717104|-10.730497361723|-10.752775087957|-10.881972461943|-11.31885799435|-11.320750907949|-11.320750907949|-11.385475533437|-11.385475533437|-11.385475533437|-11.385475533437|-11.385475533437|-11.385475533437|-11.385475533437|-11.385475533437|-11.385475533437|-11.385475533437|-11.385475533437|-11.385475533437|-11.385475533437|-11.422750783443|-11.506389909849|-11.532655351544|-11.588505816884|-11.714698703724|-11.714698703724|-11.762998271472|-11.862460780534|-11.862460780534|-11.862460780534|-11.862460780534|-11.862460780534|-11.862460780534|-11.862460780534|-11.871622854242|-11.905136326695|-12.024596244918|-12.076217685394|-12.18690902464|-12.239898700101|-12.442124818555|-12.442124818555|-12.442124818555|-12.450176981574|-12.450176981574|-12.450176981574|-12.450176981574|-12.450176981574|-12.450176981574|-12.450176981574|-12.450176981574|-12.450176981574|-12.593529572626|11.247878399909|11.247878399909|11.247878399909|11.247878399909|11.247878399909|11.233198421333|11.07577580118|11.003084009486|10.971204194314|10.850869393652|10.850869393652|10.850869393652|10.634299887888|10.496788983571|10.496788983571|10.071518569355|10.071518569355|10.071518569355|10.071518569355|10.071518569355|10.071518569355||9.4209672927942|-10.646252468757|-10.646252468757|-10.646252468757|-10.646252468757|-10.646252468757|-10.646252468757|-10.646252468757|-10.646252468757|-10.646252468757|-10.646252468757|-10.646252468757|-10.646252468757|-10.646252468757|||-10.646252468757|-10.646252468757|-10.646252468757|-10.646252468757|-10.646252468757|-10.65472515814|-10.799138903535|-10.965709659696|-11.1262415206|-11.1262415206|-11.1262415206|-11.133045756769|-11.347279292506|-11.347279292506|-11.61642125598|-11.867051968155|-11.867051968155|-11.867051968155|-11.867051968155|11.049668947574|11.049668947574|11.049668947574|11.049668947574|11.049668947574|11.049668947574|11.049668947574|11.049668947574|11.049668947574|11.049668947574|11.049668947574|11.049668947574
03485|7056|/equities/beneteau|CACALL/MSCI_EU_SMALLCAP|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.679680530773|-11.891119679758|-11.891119679758|-11.891119679758|-11.891119679758|-12.164577070154|-12.191752768531|-12.323058818197|-12.393398044745|11.58103074619|11.58103074619|11.58103074619|11.58103074619|11.58103074619|11.58103074619|11.58103074619||11.58103074619|11.430034526949|11.42547464857|||11.42547464857|11.047194380335|10.949104515239|10.740116083539|10.487907051948|-11.534627344836|-11.534627344836|-11.534627344836|-11.648336562586|-11.648336562586|-11.648336562586|-11.878151691702|-11.929821161398|-11.929821161398|-11.929821161398|-11.929821161398|-11.979800811486|-12.034692606167|-12.034692606167|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.041324918484|-12.158621800746|-12.158621800746|-12.158621800746|-12.460690936342|-12.699582383228|-12.699582383228|-12.699582383228|-12.699582383228|-12.699582383228|-12.699582383228|-12.699582383228|-12.699582383228|-12.699582383228|-12.699582383228|-12.699582383228|-12.699582383228|-12.853981067949|-12.909978869021|-13.212198419107|-13.404664960982|-13.889627897609|-13.898475766036|-14.224907092248|-14.224907092248|-14.224907092248|-14.224907092248|-14.31322953877|13.536273559287|13.536273559287|13.536273559287|13.536273559287|13.536273559287|13.536273559287|13.536273559287|13.536273559287|13.536273559287|13.536273559287|13.536273559287|-14.189758207287|-14.189758207287|-14.189758207287|-14.189758207287|-14.189758207287|-14.189758207287|-14.189758207287|-14.189758207287|-14.189758207287|-14.189758207287|-14.189758207287|-14.420842437706|-14.63982500496|-14.742027859582|-14.910030794027|-15.003367688791|-15.19818637386|-15.221318112646|-15.36924294502|-15.510355505733|-15.510355505733|-15.510355505733|-15.510355505733|-15.510355505733|-15.510355505733|-15.510355505733|-15.510355505733|-15.510355505733|-15.510355505733|-15.510355505733|-15.510355505733|-15.510355505733|-15.510355505733|-15.510355505733|-15.632617457474|-15.74914775672|-15.74914775672|-15.74914775672|-15.74914775672|-15.74914775672|-15.74914775672|-15.801275314914|-15.801699779574|-15.801699779574|-15.801699779574|-15.801699779574|-15.801699779574|-15.801699779574|-15.801699779574|-15.950777157748|-16.057530412635|-16.245033539623|-16.504481886592|15.551414147414|15.551414147414|15.551414147414|15.551414147414|15.526015113235|15.405572916005|15.367303134042|15.286680277704|15.286680277704|15.286680277704|15.286680277704|15.286680277704|15.286680277704|15.286680277704|15.286680277704|15.286680277704|15.286680277704|15.286680277704|15.286680277704|15.286680277704|15.286680277704|15.286680277704|15.286680277704|15.286680277704|15.286680277704|15.286680277704|15.286680277704|15.286680277704|15.286680277704|-15.282366624964|-15.282366624964|-15.282366624964|-15.282366624964|-15.282366624964|-15.293741190316|-15.393045279584||-15.584753353193|-15.584753353193|-15.584753353193|-15.715281414538|-15.842534727023|-15.87726073151|-16.129179105551|-16.305754089124|-16.35274056188|-16.35274056188|-16.35274056188|-16.35274056188|-16.35274056188|-16.35274056188|||-16.35274056188|-16.35274056188|-16.35274056188|-16.35274056188|-16.35274056188|-16.35274056188|-16.35274056188|-16.4374893373|-16.63387766875|-16.882085811178|-16.979010709798|-16.979010709798|-16.979010709798|-16.979010709798|-17.063963729996|-17.063963729996|-17.072794592992|-17.072794592992|-17.505327556548|16.035823397254|16.035823397254|16.035823397254|16.035823397254|16.035823397254|15.935358741124|15.929601767248|15.929601767248|15.929601767248|15.929601767248|15.929601767248|15.929601767248
03486|7033|/equities/societe-bic|CACALL/MSCI_EU_SMALLCAP|-65.565377056578|-65.565377056578|-65.565377056578|-65.565377056578|-65.691191144808|62.539346693919|62.539346693919|62.539346693919|62.539346693919|62.539346693919|62.539346693919|62.539346693919|62.539346693919|62.126952407973|62.126952407973|62.126952407973|62.126952407973|62.126952407973|62.126952407973|62.126952407973|61.802171970094|61.488523351578|61.413694710132|61.413694710132|61.413694710132|61.413694710132|61.413694710132|61.413694710132|61.413694710132||61.413694710132|61.413694710132|61.413694710132|||61.413694710132|60.70687881509|60.44375754506|60.087504823016|59.534755657872|59.534755657872|59.534755657872|59.534755657872|59.534755657872|59.534755657872|59.534755657872|59.534755657872|59.534755657872|59.534755657872|59.534755657872|59.534755657872|59.534755657872|59.534755657872|59.534755657872|59.534755657872|59.146949501788|59.032721329569|58.693755447946|58.693755447946|58.693755447946|58.523617121998|58.440129118301|58.302919843835|58.132195919033|58.132195919033|58.132195919033|57.841328163142|57.67312523577|57.67312523577|57.67312523577|57.67312523577|56.800696020363|-60.064530503373|-60.064530503373|-60.064530503373|-60.064530503373|-60.064530503373|-60.064530503373|-61.091145342832|-61.420716623736|-61.467465034538|-62.30829325364|-63.120257738332|-63.120257738332|-63.120257738332|-63.644763143833|-63.644763143833|-63.821960616967|61.509431828342|61.509431828342|61.509431828342|61.509431828342|61.509431828342|61.509431828342|61.509431828342|61.509431828342|61.509431828342|61.509431828342|61.509431828342|61.509431828342|61.509431828342|61.349368401459|61.071521675246|60.903340428255|60.903340428255|60.903340428255|60.903340428255|60.903340428255|60.903340428255|58.562043394405|57.940631937531|57.940631937531|57.940631937531|57.814591804641|57.746767696956|57.290852954233|56.778726182871|56.740252585867|56.239167420576|56.182408457012|55.688789081807|55.343099064556|55.014413911192|55.014413911192|55.014413911192|55.014413911192|55.014413911192|55.014413911192|55.014413911192|55.014413911192|55.014413911192|55.014413911192|55.014413911192|54.638235602212|54.312637864601|54.312637864601|54.036264166845|53.470848650417|53.215770463014|53.215770463014|53.215770463014|52.461967181126|-54.075966824523|-54.075966824523|-54.0895187294|-54.0895187294|-54.0895187294|-54.0895187294|-54.0895187294|-54.172434842167|-54.172434842167|-54.172434842167|-54.172434842167|-54.172434842167|-54.172434842167|-54.172434842167|-54.826963877773|-54.826963877773|-54.826963877773|-54.826963877773|-54.826963877773|-54.826963877773|-54.826963877773|-54.826963877773|-54.949405961672|-55.19100624261|-55.898340396723|-56.271004535172|-56.271004535172|-56.271004535172|-56.271004535172|-56.271004535172|-56.271004535172|-56.271004535172|-56.271004535172|-56.271004535172|-56.680868468429|-56.680868468429|-57.464853429955|-57.527598969929|-57.527598969929|-58.213998601163|-58.696109344921|-58.74567450678|-59.10075038446|56.219661057194|56.219661057194|56.219661057194|56.219661057194|56.219661057194|56.219661057194|55.819067968483|-58.719343920804|-58.719343920804|-58.719343920804|-58.719343920804|-58.719343920804|-58.719343920804|-58.719343920804|-58.719343920804|-58.719343920804|-58.719343920804|-58.719343920804|-58.719343920804||-58.719343920804|-58.719343920804|-58.719343920804|-60.496491931387|-60.776702336288|-60.776702336288|-60.776702336288|-60.776702336288|-60.776702336288|-60.776702336288|-60.776702336288|-60.776702336288|-60.776702336288|-61.40466947447|||-61.8516988341|-61.8516988341|-61.8516988341|-61.8516988341|-61.8516988341|-61.929144861565|-61.929144861565|-61.929144861565|-61.929144861565|-61.929144861565|-61.929144861565|-61.929144861565|-61.929144861565|-61.929144861565|-62.510160872523|-62.905734006105|-63.503594865996|-63.620661089374|-64.314620889506|-65.096899982686|-65.096899982686|-65.096899982686|-65.096899982686|-65.096899982686|-65.096899982686|-65.096899982686|-65.096899982686|-65.096899982686|-65.127109523609|-65.994009225451|-66.446122294094
03487|17702|/equities/bigben-interactive|CACALL|-3.1229987937924|-3.2566653179589|-3.2921281972928|-3.3126423005046|-3.4476581153805|-3.5074792670535|-3.5074792670535|-3.656643607807|-3.699505708669|-3.699505708669|-3.699505708669|-3.699505708669|-3.699505708669|-3.699505708669|-3.699505708669|-3.699505708669|-3.699505708669|-3.699505708669|3.2883368353504|3.2883368353504|3.2883368353504|3.2883368353504|3.2883368353504|3.2883368353504|3.2883368353504|3.2856883980962|3.2856883980962|3.2856883980962|3.2563204211363||3.0432186237254|3.0432186237254|3.0432186237254|||3.0432186237254|3.0432186237254|3.0432186237254|3.0432186237254|3.0432186237254|3.0432186237254|3.0432186237254|3.0432186237254|3.0432186237254|3.0432186237254|3.0432186237254|3.0432186237254|3.0432186237254|3.0432186237254|3.0432186237254|3.0432186237254|3.0432186237254|3.0379109634541|3.0379109634541|3.0379109634541|3.0379109634541|3.0379109634541|3.0379109634541|3.0379109634541|3.0379109634541|3.0379109634541|3.0379109634541|3.0379109634541|2.901845403687|2.7873283979802|2.6828648379013|2.4913790463162|2.4913790463162|2.4913790463162|2.4913790463162|2.4495877423499|2.4337086720173|2.2868984587661|2.1858310862948|-2.7806156454367|-2.7806156454367|-2.7806156454367|-2.8167950641096|-2.8267168348564|-2.8677408900011|-2.9241565958381|-2.9434040340214|-2.9434040340214|-2.9434040340214|-3.0457268856663|-3.1365208849591|-3.1365208849591|-3.1365208849591|-3.1365208849591|-3.1365208849591|-3.2094677670446|-3.2562256163097|-3.2562256163097|-3.5413618027873|-3.6615130172512|-3.6772366482175|-3.755540684214|-3.94976738134|-4.1652971311739|-4.2753301378015|-4.404926538335|-4.404926538335|-4.404926538335|-4.404926538335|-4.404926538335|-4.404926538335|-4.404926538335|-4.404926538335|-4.404926538335|-4.404926538335|-4.404926538335|-4.404926538335|-4.404926538335|-4.404926538335|-4.404926538335|-4.404926538335|-4.404926538335|-4.404926538335|-4.404926538335|-4.404926538335|-4.404926538335|-4.404926538335|-4.404926538335|-4.404926538335|-4.404926538335|-4.404926538335|-4.404926538335|-4.404926538335|-4.404926538335|-4.4335294430639|-4.489199539598|-4.5096660019912|-4.5568510428576|-4.7303900603352|-4.9237667326461|-4.9964076417829|-5.045730976942|-5.136923159364|-5.1975028624888|-5.1975028624888|-5.1975028624888|-5.1975028624888|-5.1975028624888|-5.1975028624888|-5.4159046448624|-5.4159046448624|-5.4159046448624|-5.4159046448624|-5.4159046448624|-5.4159046448624|-5.4159046448624|-5.4159046448624|-5.4159046448624|-5.4159046448624|-5.56156332423|-5.56156332423|-5.56156332423|-5.5872928028825|-5.6036584515839|-5.6328942430827|-5.6328942430827|-5.6328942430827|-5.6328942430827|-5.6328942430827|-5.6328942430827|-5.6328942430827|-5.6328942430827|-5.6328942430827|-5.6328942430827|-5.6328942430827|-5.6328942430827|-5.6328942430827|-5.6666595922101|-5.6666595922101|-5.7485106241028|-5.7488786515194|-5.7488786515194|-5.7488786515194|-5.7488786515194|-5.7488786515194|-5.7488786515194|-5.7488786515194|-5.7488786515194|-5.7488786515194|-5.7488786515194|-5.9598653114061|5.4674468047764|5.4674468047764|5.4674468047764|5.4674468047764|5.4554965239262|5.3855517684857|5.3655233840284|5.3655233840284|5.3655233840284|5.3433593622112|5.2037326617664|5.1149890949909|5.1149890949909|5.1149890949909|5.1149890949909|5.1149890949909|5.1149890949909|5.1149890949909||5.1149890949909|5.1149890949909|5.1149890949909|5.1149890949909|5.1149890949909|5.1149890949909|5.1149890949909|5.1149890949909|5.1149890949909|5.0705431093313|5.0118434210297|5.0118434210297|5.0114929697775|4.973881008654|||-5.5633499894532|-5.5633499894532|-5.5633499894532|-5.5633499894532|-5.5633499894532|-5.5633499894532|-5.5633499894532|-5.6442778677844|-5.7003690144716|-5.7003690144716|-5.7003690144716|-5.7003690144716|-5.7003690144716|-5.7003690144716|-5.9169987157169|-5.9169987157169|-6.1066652089559|-6.2569324683509|-6.2569324683509|-6.3527027977133|-6.4903155312921|-6.4903155312921|-6.4903155312921|-6.4903155312921|-6.4903155312921|-6.4903155312921|-6.4903155312921|-6.4903155312921|-6.4903155312921|-6.555350249121|-6.6620559616326
03488|7078|/equities/biomerieux|STOXX600/CACALL/EAFAGROWTH|-105.31935433123|-105.31935433123|-105.31935433123|-105.31935433123|-105.49400529428|-105.49400529428|-105.49400529428|-105.49400529428|100.12269793295|100.12269793295|100.12269793295|98.852996940343|97.958882776597|97.07855995361|97.07855995361|96.993210394566|96.993210394566|96.993210394566|96.993210394566|96.993210394566|96.993210394566|96.993210394566|96.993210394566|96.993210394566|96.993210394566|96.993210394566|96.993210394566|96.993210394566|96.993210394566||96.993210394566|96.993210394566|96.993210394566|||96.993210394566|96.993210394566|96.993210394566|96.667619642426|96.667619642426|96.667619642426|96.667619642426|96.667619642426|96.667619642426|96.667619642426|96.667619642426|96.667619642426|96.667619642426|96.667619642426|96.667619642426|95.269018739251|94.504093492213|94.504093492213|94.267528931524|94.267528931524|93.170585650234|92.421762698258|91.73418028417|91.368185293982|91.368185293982|91.368185293982|91.368185293982|91.368185293982|90.264648292142|88.438498017609|87.833698811133|87.833698811133|87.542562103886|87.542562103886|87.542562103886|87.542562103886|86.449508667675|-92.195195917911|-92.195195917911|-92.195195917911|-92.195195917911|-92.195195917911|-92.195195917911|-92.195195917911|-92.195195917911|-92.195195917911|-93.805772309642|-93.987479512523|-93.987479512523|-93.987479512523|-93.987479512523|-93.987479512523|-93.987479512523|-93.987479512523|-93.987479512523|-93.987479512523|-93.987479512523|-93.987479512523|-93.987479512523|-93.987479512523|-93.987479512523|-93.987479512523|-95.231648887341|-95.70294217395|-96.103264589301|-96.234739483718|-96.39483883401|-96.39483883401|-96.39483883401|-96.719395080383|-96.719395080383|-96.719395080383|-96.719395080383|-97.312662777167|-97.82338948887|-97.82338948887|-97.82338948887|-97.82338948887|93.063474423584|93.063474423584|93.063474423584|93.063474423584|93.063474423584|92.621634755859|91.929592647298|91.840485395894|91.840485395894|91.440542448346|-96.442425765367|-96.442425765367|-96.442425765367|-96.459366522202|-97.498185804562|93.597266997602|93.597266997602|93.597266997602|93.597266997602|93.597266997602|93.597266997602|93.597266997602|93.597266997602|93.597266997602|93.597266997602|93.597266997602|93.597266997602|93.597266997602|93.36696522954|91.271069984998|91.083293774204|91.083293774204|90.47143920536|-95.200635425235|-95.200635425235|-95.200635425235|-95.200635425235|-95.200635425235|-95.200635425235|-95.200635425235|-95.200635425235|-95.200635425235|-95.846257836714|91.273569674311|91.273569674311|91.273569674311|91.273569674311|91.273569674311|89.802861738004|-94.14092544624|-94.14092544624|-94.14092544624|-94.14092544624|-94.14092544624|-94.14092544624|-94.14092544624|-95.86991950217|-96.429039933838|-96.429039933838|-96.493380416938|-96.805975664002|-96.817749381443|-97.19194706323|-98.634382760549|-99.367411539048|-99.367411539048|-99.367411539048|-99.367411539048|-99.367411539048|-99.367411539048|-100.83267903007|95.497041255875|95.497041255875|95.497041255875|95.497041255875|95.497041255875|95.497041255875|95.497041255875|-99.779851344455|-99.779851344455|-99.779851344455|-99.779851344455|-99.779851344455|-99.779851344455|-99.779851344455|-99.779851344455|-99.779851344455|-99.779851344455|-99.779851344455|-99.779851344455|-99.779851344455||-99.779851344455|-100.64094141151|-101.02104418173|94.921533680199|94.921533680199|94.921533680199|94.921533680199|94.921533680199|94.921533680199|94.921533680199|94.921533680199|94.921533680199|94.921533680199|94.921533680199|||94.921533680199|94.921533680199|94.921533680199|94.921533680199|94.921533680199|94.921533680199|94.921533680199|94.921533680199|94.921533680199|93.756700833901|92.194113343142|91.425938209368|91.425938209368|91.097704764288|90.399677351758|89.19558324784|89.19558324784|89.19558324784|89.19558324784|89.19558324784|89.19558324784|-96.04674781964|-96.04674781964|-96.04674781964|-96.04674781964|-96.04674781964|-97.3263866019|-97.672650186194|-98.654056169338|-99.451883054635|-99.451883054635
03489|17704|/equities/bleecker|CACALL|-171.19057807572|||||||-171.19057807572|||-171.19057807572||||||||-172.32286452857|-174.33064966931|-174.33064966931||-174.33064966931||-174.33064966931|||-174.33064966931|-174.33064966931||-174.33064966931||||||||||||||-174.33064966931|-174.33064966931||-179.92294407702|-181.46993786335||||-183.18881984817|180.29775327387|180.29775327387|-185.57722630759||-185.57722630759|-185.57722630759||||-185.57722630759|-185.57722630759|-185.57722630759|||||||-194.97469589733|||||||||-196.36077321925||182.41879849475||182.41879849475|-180.97911278361||||-182.53234753734|||||-186.25816393038||-188.06462658931||||||||||-190.07180732146|-197.80200813495||||||||||||||175.5533242945||-190.27408411723|180.05612603947|||||||||180.05612603947|||||||180.05612603947|-189.7154155117||||186.98287165367|185.75874628185|||-180.60139302017|-181.1126589113||||||||||||196.52758159099||196.52758159099|-186.0804648989|-190.75607210988|||||-192.84008012209||-193.22781909752||||||-193.22781909752|-193.22781909752|-194.58646566391|||-195.02032798014||||||-195.02032798014|-196.46703108904||||||||-197.29670121005|-198.21855690005|-199.24284100006||||-200.23572153643|-200.23572153643|-200.23572153643|-201.48413504048|-201.87126115609|-208.74584572899|-213.05093969888||||-219.8343774432||209.46373155161||||||209.46373155161|||194.29303505734|-204.31819608047|||-204.31819608047|||||-204.31819608047|-206.02021786719|-212.23483687307|-212.23483687307|||-217.48315208119|-219.42572453465|||-222.91747170517|||-225.24163522797|||
03490|7031|/equities/boiron|CACALL|-39.365721478352|-39.700519496875|-39.700519496875|-39.85613434257|-40.211261033371|-41.666957907494|-42.489952357407|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.552057732756|39.481174139639|39.246759558229|39.246759558229|39.246759558229|39.246759558229|39.246759558229|39.246759558229||39.246759558229|39.246759558229|39.246759558229|||39.246759558229|39.246759558229|39.246759558229|-41.346243344702|-41.346243344702|-41.346243344702|-41.346243344702|-41.346243344702|-41.486937482001|-41.693265445632|-41.773626441869|-42.039587147935|-42.260650987872|-42.429743466431|-42.429743466431|-42.429743466431|-42.429743466431|-42.429743466431|-42.429743466431|-42.671937184923|-43.013264556056|-43.270294290258|-43.610959961444|-43.610959961444|-43.610959961444|-43.610959961444|-43.610959961444|-43.610959961444|-43.610959961444|-43.610959961444|-43.610959961444|-43.610959961444|-43.610959961444|-43.610959961444|-44.07714085945|-44.07714085945|-44.07714085945|-44.07714085945|-44.07714085945|-44.552380512915|-45.066533564154|-45.401705740363|-45.632449466289|-45.913832486008|-47.256561186217|-47.256561186217|-47.256561186217|-49.326734227497|52.285625603636|52.285625603636|52.285625603636|52.285625603636|52.285625603636|52.285625603636|51.617363138154|51.213737455954|51.02468490393|51.02468490393|51.02468490393|51.02468490393|51.02468490393|50.855374075048|50.855374075048|50.855374075048|50.855374075048|50.855374075048|50.855374075048|50.855374075048|50.855374075048|50.855374075048|50.855374075048|50.855374075048|50.855374075048|50.444859320447|49.916498409665|49.916498409665|49.916498409665|49.916498409665|49.916498409665|49.916498409665|49.916498409665|49.916498409665|49.916498409665|49.916498409665|49.916498409665|49.916498409665|49.916498409665|49.49121169529|49.49121169529|49.49121169529|49.49121169529|49.49121169529|49.49121169529|49.49121169529|49.49121169529|49.49121169529|49.49121169529|49.044678818433|49.044678818433|49.044678818433|49.044678818433|49.016310306885|48.934790501438|48.899505263115|48.899505263115|48.899505263115|48.846922098297|48.846922098297|48.707689694451|48.52520860995|48.282974906482|48.282974906482|48.186640310859|48.157379521899|48.113755109103|47.970837780934|47.834263480484|47.739385006791|47.739385006791|47.739385006791|47.739385006791|47.739385006791|46.735427615781|37.627206022025|37.627206022025|37.627206022025|37.627206022025|37.627206022025|37.627206022025|37.627206022025|37.627206022025|37.627206022025|37.627206022025|-39.32043058876|-39.32043058876|-39.32043058876|-39.32043058876|-39.32043058876|-39.32043058876|-39.32043058876|-39.32043058876|-39.32043058876|-39.32043058876|-39.381035089535|-39.647098036355|-39.647098036355|-39.647098036355|-40.010664484838|38.341050290606|38.341050290606|38.341050290606|38.341050290606|38.341050290606|38.341050290606|38.341050290606|38.341050290606|38.341050290606|38.341050290606|38.341050290606|38.341050290606|38.341050290606|38.341050290606|38.341050290606|38.341050290606|38.341050290606|38.167833698615|-40.188398287465|-40.188398287465|-40.188398287465||-40.188398287465|-40.188398287465|-40.259331939143|-40.599258473098|-40.712868273513|-40.712868273513|-40.712868273513|-40.712868273513|-40.712868273513|-40.712868273513|-40.712868273513|-40.712868273513|-40.712868273513|-40.811521914554|||-41.218355817874|-41.464841493059|-41.855378928106|-42.211534304002|-42.623925097098|-42.676583483605|-42.785511703946|-42.785511703946|-42.785511703946|-42.785511703946|-43.108303244897|-43.108303244897|-43.108303244897|-43.108303244897|-43.350067307415|-43.350067307415|-43.486188016404|-43.62909707545|-43.71010853978|-43.771181704279|-43.771181704279|-43.771181704279|-43.771181704279|-43.986117158566|-43.986117158566|-43.986117158566|-44.241578785513|-44.241578785513|-44.241578785513|-44.241578785513|-44.673974902469
03491|13163|/equities/bollore-s.a.|STOXX600/CACALL/EAFAVALUE|5.9500423835727|5.9500423835727|5.9500423835727|5.9415358913578|5.9415358913578|5.9415358913578|5.8611511535818|5.7871124553874|5.7629028214563|5.7365586375251|5.7017319837163|5.6427577247167|5.5291751479599|5.5059854802445|5.5059854802445|5.5059854802445|5.5059854802445|5.5059854802445|5.5059854802445|5.5059854802445|5.5059854802445|5.5059854802445|5.5059854802445|5.5059854802445|5.4983169035729|5.477974724949|5.477974724949|5.477974724949|5.477974724949||5.4260831146114|5.3838676646748|5.3838676646748|||5.3648531652599|5.349695014501|5.349695014501|5.3263281181393|5.2894172907535|5.2894172907535|5.2401858701379|5.1873726487106|5.1873726487106|5.1873726487106|5.1873726487106|5.1873726487106|5.1873726487106|5.1873726487106|5.1873726487106|5.1873726487106|5.1873726487106|5.1873726487106|5.1873726487106|5.1873726487106|5.1634695132514|5.1473391978265|5.1473391978265|5.1173789340284|5.1173789340284|5.1173789340284|5.0995876345399|5.096208682034|5.0721171180935|5.0721171180935|5.0721171180935|5.0721171180935|5.0042965456877|4.9841931804505|4.9841931804505|4.9587879780004|4.9587879780004|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2114024303101|-5.2926693648919|-5.3048388245205|-5.3048388245205|-5.3181540703884|-5.3465601576822|-5.4131226157101|-5.4506917104624|-5.4593970469857|-5.4593970469857|-5.4593970469857|-5.4593970469857|-5.4593970469857|-5.4593970469857|-5.4593970469857|-5.4593970469857|-5.4593970469857|-5.4593970469857|-5.4851636281968|-5.5043482373556|-5.5501736499229|-5.5501736499229|-5.5501736499229|-5.5501736499229|-5.5501736499229|-5.5501736499229|-5.5501736499229|-5.5501736499229|-5.5501736499229|-5.5501736499229|-5.5501736499229|-5.5501736499229|-5.5501736499229|-5.5501736499229|-5.6160263592842|-5.6403071146147|-5.6978414567463|-5.8009349805505|-5.8793722769056|-5.9187470432161|-5.922496821708|-5.975829842164|-5.998977372463|-6.0183082393092|-6.0380657194184|-6.0380657194184|-6.0946336117985|5.7820532576311|5.7820532576311|5.7609566943115|5.7609566943115|5.7609566943115|5.7609566943115|5.7609566943115|5.6946740433316|5.6690821167209|5.6581468843065|5.6468300049661|5.5853666933773|5.5145738293062|-5.769483236934|-5.769483236934|-5.769483236934|-5.769483236934|-5.769483236934|-5.769483236934|-5.769483236934|-5.769483236934|-5.769483236934|-5.769483236934|-5.769483236934|-5.769483236934|-5.769483236934|-5.769483236934|-5.8255366268701|-5.8492074479601|-5.8645984903477|-5.8645984903477|-5.8645984903477|-5.8973319812508|-5.9030877130631|-5.9030877130631|-5.9030877130631|-5.9030877130631|-5.9030877130631|-5.9030877130631|-6.0445418906877|-6.0575358598928|-6.0575358598928|-6.0575358598928|-6.0575358598928|-6.0575358598928|-6.0575358598928|-6.1178176899199|-6.1370197423569|-6.1677998313497|-6.2054934836698|-6.2054934836698|-6.2204302616991|-6.2204302616991|-6.2204302616991|-6.2204302616991|-6.2204302616991|-6.2204302616991|-6.2668667709471|5.9919935841413|5.9919935841413|5.9919935841413|5.9919935841413|5.9919935841413|5.9919935841413||5.9919935841413|5.9919935841413|5.9919935841413|5.9919935841413|5.9919935841413|5.9919935841413|5.9791597678762|5.9410106953097|5.6958454246999|5.6017724270821|5.5875249433518|5.5781789238071|5.5781789238071|5.5465878573629|||5.5062556320711|5.5062556320711|5.5062556320711|5.4865192609417|5.4865192609417|5.4541880507588|5.4318575438267|5.4318575438267|5.4318575438267|5.4318575438267|5.4318575438267|5.4023416634407|5.3867680889596|5.3197450086204|5.3197450086204|5.2705497393705|5.2547775252768|-5.3575276052868|-5.3575276052868|5.1246479458203|5.1246479458203|5.1246479458203|5.1246479458203|5.1246479458203|5.1246479458203|5.1246479458203|5.1246479458203|5.0279421217563|-5.2807811472111|-5.2807811472111|-5.2807811472111
03492|7113|/equities/bonduelle|CACALL/MSCI_EU_SMALLCAP|-9.9606159398587|-9.9662631833548|-9.9662631833548|-9.9662631833548|-10.285847752623|-10.495941949479|-10.507891708676|-10.507891708676|-10.627101904887|-10.678184969132|-10.678184969132|-10.678184969132|-10.899094032916|-10.982326533698|10.311672462211|10.311672462211|10.311672462211|10.311672462211|10.311672462211|10.311672462211|10.311672462211|10.311672462211|10.311672462211|10.311672462211|10.311672462211|10.296331979227|10.296331979227|10.296331979227|10.296331979227||10.296331979227|10.230368509769|10.198187606069|||10.031319636474|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.018135147847|10.005705813078|9.8528343354452|9.8528343354452|9.8528343354452|9.7398159409881|-10.782832458796|-10.782832458796|-10.782832458796|-10.782832458796|-10.782832458796|-10.782832458796|-10.782832458796|-10.782832458796|-10.782832458796|-10.782832458796|-10.782832458796|-10.782832458796|-10.782832458796|-10.865925024153|-11.205472414363|10.26382094317|10.26382094317|10.26382094317|10.26382094317|10.26382094317|10.26382094317|10.26382094317|10.26382094317|10.26382094317|10.26382094317|10.26382094317|10.26382094317|10.26382094317|10.26382094317|10.26382094317|10.26382094317|-10.885170773118|-10.885170773118|-10.885170773118|-11.009078585935|-11.046754346769|-11.147504367741|-11.175314549939|-11.175314549939|-11.200714494793|-11.200714494793|-11.200714494793|-11.200714494793|-11.200714494793|-11.306440242972|-11.306440242972|-11.306440242972|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.725123549509|10.647915046533|10.173239144043|-11.131556983401|-11.131556983401|-11.345063416616|-11.354515040865|-11.40759207027|-11.40759207027|-11.40759207027|-11.419546829515|-11.467351705852|-11.467351705852|-11.467351705852|-11.467351705852|-11.467351705852|-11.467351705852|-11.492829239893|-11.492829239893|-11.492829239893|-11.492829239893|-11.492829239893|-11.492829239893|-11.492829239893|-11.537588398244|-11.679542162447|-11.763936204413|-11.781040000363|-11.847822612572|-11.94869125557|-12.01264948446|-12.01264948446|-12.01264948446|11.353739458026|11.353739458026|11.353739458026|11.353739458026|11.353739458026|11.353739458026|11.353739458026|11.353739458026|11.17415513562|11.172352642991|11.172352642991|11.172352642991|11.105947489184|11.014502365699|11.014502365699|10.964639324507|10.964639324507|10.964639324507|10.964639324507|10.964639324507|10.964639324507|10.964639324507|10.964639324507|10.964639324507|-11.7571825117|-11.7571825117|-11.839607897379|-11.839607897379|-11.936231126364|-12.000256421363|-12.003682833742|-12.003682833742|-12.003682833742|-12.003682833742|-12.003682833742|-12.003682833742|-12.003682833742|-12.003682833742|-12.003682833742||-12.003682833742|-12.003682833742|-12.003682833742|-12.007425606064|-12.143806576521|-12.215340322688|-12.293734132625|-12.293734132625|-12.293734132625|-12.293734132625|-12.293734132625|-12.351926657201|-12.457696328164|-12.459624561264|||-12.459624561264|-12.607360346002|-12.899289536125|-13.001432815798|-13.040481213737|-13.079606002261|-13.079606002261|-13.080673210808|-13.31408182006|-13.390090686535|-13.506532270789|-13.506532270789|-13.63732365311|-13.63732365311|-13.944720717869|-13.944720717869|-14.056355975957|-14.196030336315|-14.196030336315|12.888573040639|12.888573040639|12.888573040639|12.888573040639|12.888573040639|12.888573040639|12.736608175386|12.736608175386|12.736608175386|12.736608175386|12.736608175386|12.736608175386
03493|945125|/equities/bone-therapeutics-sa|CACALL|-0.049225489282018|-0.052150544036764|-0.054522826312141|-0.057658695071562|-0.057791119652378||-0.057791119652378|-0.057791119652378|-0.057791119652378|-0.057791119652378|-0.059956800633984|-0.060107555109944|-0.061541727288659|-0.062957473628055|-0.065541640097704|-0.066135154816077|-0.069562650086686|-0.069562650086686|-0.069562650086686|-0.069562650086686|-0.069562650086686|-0.069562650086686|-0.069562650086686|-0.069562650086686|-0.069562650086686|-0.069562650086686|-0.069562650086686|-0.069562650086686|-0.069562650086686||-0.069562650086686|-0.069562650086686|-0.069562650086686|||-0.069562650086686|-0.069562650086686|-0.069562650086686|-0.069562650086686|0.048744780312805|0.048744780312805|0.048744780312805|0.048744780312805|0.048744780312805|0.048744780312805|0.048744780312805|0.048744780312805|0.036549753740794|-0.052611383041994|-0.05339042717247|-0.053533808076035|-0.054315342184182|-0.055583712735966|-0.056915239428692|-0.058072487717657|-0.059091652936176|-0.060179613744701|-0.061032903308102|-0.063181002647157|-0.066001112080803|-0.068967902486183|-0.070797668369458|-0.070882854220447|-0.070882854220447|-0.070882854220447|-0.070882854220447|-0.070882854220447|-0.070882854220447|-0.070882854220447|-0.070882854220447|-0.070882854220447|-0.070882854220447|-0.072714283421829|-0.074971425152705|-0.07700158261523|-0.081146202534606|-0.08364022535601|-0.088389140174556|-0.093965712927302|-0.099639681677045|-0.10345519866659|-0.10559466534867|-0.10723851494507|-0.10838724304422|-0.11016360157546|-0.11900400214522|0.072947933474643|0.072947933474643|0.072947933474643|0.072947933474643|0.072947933474643|0.072947933474643|0.072947933474643|0.072947933474643|0.072947933474643|0.072947933474643|0.072947933474643|0.072947933474643|0.072947933474643|0.072947933474643|0.072947933474643|0.067553257306929|0.045736950219795|0.020174390691433|-0.038030458740999|-0.038030458740999|-0.038030458740999|-0.038030458740999|-0.038030458740999|-0.038030458740999|-0.038030458740999|-0.038522731757121|-0.041025258251309|-0.043305840782857|-0.043573156901573|-0.044470173792018|-0.0449335267985|-0.045748364825395|-0.046787070206305|-0.049396744104448|-0.050707494544459|-0.053119436612801|-0.053932708955561|-0.054491897721261|-0.056135440920431|-0.056746010400221|-0.056746010400221|-0.056746010400221|-0.057706678401945|-0.058618532001438|-0.061487256933656|-0.061808063972221|-0.064153405472886|-0.066903784258779|-0.069267057202428|-0.069267057202428|-0.069267057202428|-0.070007840113141|-0.071997598783615|-0.074940877682894|-0.074940877682894|-0.074940877682894|-0.074940877682894|-0.074940877682894|-0.074940877682894|-0.074940877682894|-0.074940877682894|-0.084067642994422|-0.086389683886318|-0.086389683886318|-0.088532980066701|-0.089707382415383|-0.089707382415383|-0.093319318796361|-0.095788130721745|-0.097931256516435|-0.10025695214521|-0.10305216397788|-0.10466907558006|-0.10847674696161|-0.11148527569256|-0.11322307042276|-0.11322307042276|-0.11322307042276|-0.11322307042276|-0.11322307042276|-0.11322307042276|-0.11322307042276|-0.11360341160932|-0.1218149016239||0.099230814398866|0.099230814398866|0.099230814398866|0.099230814398866|0.099230814398866|0.099230814398866|0.099230814398866|0.099230814398866|0.099230814398866|0.099230814398866|0.099230814398866|0.099230814398866|0.099230814398866|0.099230814398866|0.097510261633193|0.097510261633193|0.097014905467136|0.097014905467136|0.097014905467136|0.097014905467136|0.097014905467136|0.097014905467136|0.097014905467136|0.095991648242369|0.095991648242369|0.095991648242369|0.095296276808326|-0.12654487401873|-0.12654487401873|-0.12654487401873|-0.12654487401873|-0.12654487401873|-0.12654487401873||-0.12654487401873|-0.12654487401873|-0.13647208346957|-0.14027453982757|-0.14888837628814|-0.15234819171331|-0.15866465706518|-0.15964699355856|-0.15964699355856|-0.15964699355856|-0.16738555462377|-0.16792838475458|-0.16795217718597|-0.16795217718597|||-0.16795217718597|-0.16795217718597|-0.16795217718597|-0.16795217718597|-0.16795217718597|-0.16894686499034|-0.17149651689436|-0.17340724217788|-0.17725249184387|-0.17777657336455|-0.17777657336455|-0.17777657336455|-0.17777657336455|-0.17777657336455|-0.17777657336455|0.12781120302833|0.12781120302833|0.12781120302833|0.12781120302833|0.12781120302833|0.12781120302833|0.12781120302833|0.12781120302833|0.12781120302833|0.12781120302833|0.12781120302833|0.12781120302833|0.12781120302833|0.12781120302833|0.12781120302833|0.12781120302833
03494|1153014|/equities/boostheat|CACALL|-0.0010842734436463|-0.0011131956527771|-0.0011131956527771|-0.0011131956527771|-0.0011131956527771|-0.0011131956527771|-0.0011131956527771|-0.0011131956527771|-0.0011131956527771|-0.0011131956527771|-0.001193451265479|-0.001193451265479|-0.0012205014237111|-0.0012505571550802|-0.0013339524145318|-0.0013877248940815|-0.0014752498856139|-0.0014836109830943|-0.0014929010914059|-0.0015480260384115|-0.0015480260384115|-0.0016144733774666|-0.0016160815285418|-0.0017400906202026|-0.0018464081440195|-0.0018464081440195|-0.0019015646199783|-0.0019628495932659|-0.0020809440395099||-0.0021732711193088|-0.0023036345264575|-0.0024095939467339|||-0.0025051043415065|-0.0025445604554195|-0.002705067160415|-0.0028445190756444|-0.0029772434377794|-0.0031747149827426|-0.0034552388436463|-0.0037077022776274|-0.0037077022776274|-0.004175224703816|-0.0042700305517396|-0.0042700305517396|-0.0043889227731118|-0.0046554601717284|-0.0046554601717284|-0.0051727335758849|-0.0054850431042974|-0.0054850431042974|-0.0054850431042974|-0.0054850431042974|-0.0054850431042974|-0.0054850431042974|-0.0056444923781771|-0.0059161026902078|-0.0060456695951443|-0.0063229663565514|-0.0065977403467438|-0.0071086002841664|-0.0073317781506827|-0.0077241979251475|-0.0081841951343517|-0.0081841951343517|-0.0091991056936796|-0.0098156731256963|-0.010611858881982|-0.011924516880431|-0.011924516880431|-0.011987057963495|-0.011987057963495|-0.012513397786267|-0.013098219863311|-0.013292466328774|-0.014486073662542|-0.015373415269183|-0.016326016774653|-0.017028907603965|-0.017948786170742|-0.018931984644342|-0.019885538739834|-0.021417265176081|-0.022519184250859|-0.024954648608246|-0.027638498863307|-0.031014998321428|-0.031861109575261|-0.034895677336809|-0.037272975711096|-0.039592194708206|-0.040735772150829|-0.043539747586765|-0.046666386423748|-0.047676856756906|-0.047676856756906|-0.047676856756906|-0.047676856756906|-0.049718729154873|-0.052387476825999|-0.054552751926401|-0.057419723476879|-0.06198302658444|-0.062797807800501|-0.068514230858649|-0.071704700394763|-0.076804459311225|-0.076804459311225|-0.076804459311225|-0.085471621747816|-0.090518466854823|-0.096909407325896|-0.099127120219236|-0.10245235716724|-0.10974150653707|-0.11524056249776|-0.12546173749609|-0.13690748341098|-0.14499164927021|-0.15370738811808|-0.16840265347745|-0.17561961411532|-0.17662179406976|-0.18397976946771|-0.20163863446911|-0.2208707042491|-0.25066744955111|-0.26459870402188|-0.26459870402188|-0.28929855910905|-0.32364284551219|-0.33539567017118|-0.33539567017118|-0.33539567017118|-0.38922851972624|-0.4153761399327|-0.47180682145205|-0.53245202973648|-0.58033003161531|-0.59196113160564|-0.62544804701272|-0.62544804701272|-0.62544804701272|-0.62544804701272|-0.62544804701272|-0.62544804701272|-0.62544804701272|-0.63089053613692|-0.63089053613692|-0.63089053613692|-0.63089053613692|-0.63089053613692|-0.63987836967739|-0.64986485138902|-0.66096094217972|-0.67328993194717|-0.68698880946656|-0.70220978448811|-0.71912197895649|-0.73791330614358|-0.75879255857367|-0.7792859607002|-0.7792859607002|-0.7792859607002|-0.7792859607002|-0.7792859607002|-0.7792859607002|-0.7792859607002|-0.80776043689249|-0.80776043689249|-0.85862270418139|-0.89291411194902|-0.93101567613528|-0.97335074745335|-1.0203897155845|-1.0726552357303|-1.1307280358922|-1.2452533738759|-1.3002815207339|-1.4336461273604|-1.5429401444918|-1.7421557260361|-1.8357285755439|-1.8639590857666|-1.8639590857666|-1.8639590857666|-1.8639590857666|-2.0377323310951|-2.1419248047117|-2.3076942168611|-2.4863268923911|-2.6292521072927|-2.8380579135488|-3.0311754667837|-3.1735282864922|-3.4705870081709|-3.7617633265175|-4.1130703369686|-4.5145226264341|-4.8994696001591|-5.2882995616928|-5.9314439243227||-6.4460487836102|-6.6122764739173|-7.3191960291484|-7.9879956396001|-9.1144395041882|-9.6271551371083|-9.9801722897937|-10.250191345684|-11.511323680339|-12.640359681909|-12.803716947764|-12.803716947764|-12.803716947764|-13.331907910472|||-14.491008672854|-15.62334281619|-16.853714483928|-18.365238050566|-19.216931161997|-20.685479360286|-23.417198875948|-23.730221354745|7.5699716196669|7.5699716196669|7.5699716196669|7.5699716196669|7.5699716196669|7.5699716196669|7.5699716196669|7.5699716196669|7.5699716196669|7.5699716196669|7.5699716196669|7.5699716196669|7.5699716196669|7.5699716196669|7.5699716196669|7.5699716196669|7.5699716196669|7.5699716196669|7.5699716196669|4.011078475384|1.8900871524855|-1.6721248351154|-4.4577466091711
03495|17638|/equities/bourse-direct|CACALL|-5.3895061481607|-5.4044119151548|-5.4044119151548|-5.4044119151548|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571||-5.4453122741571|-5.4453122741571|-5.4453122741571|||-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.4453122741571|-5.5464579404052|-5.7243977984517|-5.871553337213|-5.8739480570914|-5.9621643309198|-5.9984162827634|-5.9984162827634|-5.9984162827634|-5.9984162827634|-5.9984162827634|-5.9984162827634|5.5064076352365|5.5064076352365|5.5064076352365|5.5064076352365|5.5064076352365|5.5064076352365|5.48461610202|5.48461610202|5.48461610202|5.48461610202|5.48461610202|5.48461610202|5.4740178466285|5.4266864856575|5.3152072518506|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|-5.9093238108811|5.4977566626922|5.4977566626922|5.4977566626922|5.4977566626922|5.3797294461347|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.716983853939|-5.7177599129443|-5.7964001427496|-5.7971111679966|-5.8234567272326|5.1843872449556|5.1843872449556|5.1843872449556|5.1843872449556|5.1843872449556|5.1843872449556|5.1843872449556|5.1843872449556|5.1843872449556|5.0593191409287|4.9492433097822|4.8813816471081|4.7448685084428|4.7031872443188|4.6557636185739|4.6369594384403|4.6010662504005|4.5998348684428|4.5998348684428|4.5720799817124|4.5720799817124|4.555644447437|4.5406645526489|4.5406645526489|4.5406645526489|4.4362937598317|4.3325488466785|4.2983875957646|4.2832082871505|4.2805990654585|4.2805990654585|4.2805990654585|4.2805990654585|4.2805990654585|4.2805990654585|4.1545545214146|4.0922069467377|-4.3407947164142|-4.3407947164142|-4.3407947164142|-4.3407947164142|-4.3407947164142|-4.3407947164142|-4.3407947164142|-4.3407947164142|-4.3407947164142|-4.3407947164142|-4.3407947164142|-4.3422774745314|-4.3422774745314|-4.3603081916536|-4.3901336221005|-4.3901336221005|-4.4243625510506|-4.4243625510506|-4.477260115157|-4.477260115157|-4.477260115157|-4.4819558488113|-4.5171732490573|-4.5272512103934|-4.5272512103934|-4.5536124602312|-4.581423019152|-4.581423019152|-4.581423019152|-4.6454700880372|-4.6810779762625|-4.7406422774394|-4.7430768533498|-4.7430768533498|-4.8091904494554|-4.8091904494554|-4.8091904494554|-4.8091904494554|-4.8091904494554|-4.8091904494554|-4.8091904494554|-4.8091904494554|-4.8091904494554|-4.8091904494554|-4.8091904494554|-4.8091904494554|-4.8091904494554|-4.8091904494554|-4.8091904494554|4.3830361928726|4.3830361928726||4.3571072778945|4.3571072778945|4.3571072778945|4.3384524409246|4.2877248729017|4.233027851664|4.2105862697881|4.2078735122992|4.1754149606838|4.0715722431755|4.0311451085495|4.0311451085495|4.0311451085495|4.0311451085495|||4.0311451085495|4.0311451085495|4.0311451085495|4.0311451085495|4.0311451085495|4.0311451085495|4.0311451085495|4.0311451085495|3.9468277436812|3.8809199048766|3.8349108909775|3.7854565222185|-4.1789423292162|-4.1789423292162|-4.2843805491132|3.9340973296921|3.9340973296921|3.9340973296921|3.9340973296921|3.9340973296921|3.9340973296921|3.9340973296921|3.8801081356252|3.8156757549936|3.7059887292364|3.7059887292364|3.7059887292364|3.6816541356487|3.6707266748661|3.6346963975953|3.6124405170069
03496|8788|/equities/bureau-verita|STOXX600/CACALL/EAFAGROWTH|24.09266418268|24.09266418268|24.09266418268|24.09266418268|24.09266418268|24.09266418268|23.823596669442|23.823596669442|23.735008905954|23.735008905954|23.735008905954|23.435565523115|23.406739292108|23.216375732381|22.944306479515|22.804230701726|22.494221980924|22.494221980924|22.494221980924|22.494221980924|22.386765804565|22.386765804565|22.386765804565|22.386765804565|22.386765804565|22.386765804565|22.386765804565|22.178629070162|22.142921930816||22.070468061794|22.064965055639|21.853849726976|||21.73260946413|21.62289969281|21.550999925707|21.458347826956|21.458347826956|21.458347826956|21.454830732344|-22.429283742553|-22.429283742553|-22.465316062113|-22.642017422937|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-22.691928422288|-23.592143416223|-23.715855074294|-23.715855074294|-23.859283288725|-24.084732201374|-24.084732201374|-24.110532445539|-24.110532445539|-24.110532445539|-24.110532445539|-24.110532445539|-24.110532445539|-24.110532445539|-24.110532445539|-24.110532445539|-24.110532445539|-24.184974646738|-24.184974646738|-24.184974646738|-24.184974646738|-24.250770680907|-24.250770680907|-24.420300078395|-24.478112724096|-24.606136255194|-24.606136255194|-24.606136255194|-24.606136255194|-24.606136255194|-24.606136255194|-24.606136255194|-24.859040503954|-25.186156119743|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|24.28336742042|23.908185085969|23.329650226916|-24.414968963083|-24.414968963083|-24.414968963083|-24.414968963083|-24.414968963083|-24.414968963083|-24.414968963083|-24.414968963083|-24.414968963083|-24.414968963083|-24.414968963083|-24.608854288984|-24.880949862719|-25.191611060302|-25.249444378788|24.276821640386|24.276821640386|24.276821640386|24.276821640386|24.276821640386|24.276821640386|24.276821640386|24.276821640386|24.276821640386|24.276821640386|24.276821640386|24.276821640386|24.040358361551|23.897620316952|23.588466243181|-24.935532937848|-24.935532937848|-24.935532937848|-24.935532937848|-24.935532937848|-24.935532937848|-24.935532937848|-24.935532937848|-24.935532937848|-25.255036445021|-25.320598832324|-25.320598832324|-25.4458810901|-25.4458810901|-25.4458810901|-25.4458810901|-25.4458810901|-25.4458810901|-25.492090553636|-25.782878286965|-25.974309373043|-26.269231822912|-26.630813204386|-26.662570939172|-26.664523744703|-26.727745862646|-26.727745862646|-26.727745862646|-26.727745862646|-26.727745862646||-26.727745862646|-26.727745862646|-26.727745862646|-26.727745862646|-26.727745862646|-26.727745862646|-26.727745862646|-26.727745862646|-26.746414803481|-26.746414803481|-26.969348429547|26.024840841795|26.024840841795|26.024840841795|||26.024840841795|26.024840841795|26.024840841795|26.024840841795|26.024840841795|26.024840841795|26.024840841795|26.024840841795|26.024840841795|26.024840841795|26.024840841795|26.024840841795|26.024840841795|26.024840841795|26.024840841795|26.024840841795|26.024840841795|26.024840841795|26.024840841795|26.024840841795|26.024840841795|26.024840841795|26.024840841795|26.024840841795|26.024840841795|25.944557755701|25.944557755701|25.910620046448|25.845688211467|-27.043619176613|-27.043619176613
03497|17707|/equities/burelle|CACALL|-403.52665691619|-403.64072990687|-404.98969989653|-405.16361819315|-405.16361819315|-405.16361819315|-405.16361819315|-405.31928171994|-405.31928171994|-407.74364635549|-408.71516261721|-409.63075177769|-409.63075177769|-409.63075177769|-409.63075177769|-409.63075177769|-413.03416864188|-413.76018737987|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752||-417.42488758752|-417.42488758752|-417.42488758752|||-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752|-417.42488758752|-422.17887356484|-422.17887356484|-424.64319284982|-426.21465872203|-427.2940652467|-427.99340582966|-429.65933981073|-430.9744935935|-430.9744935935|-432.69388177056|-434.56253889736|-434.56253889736|-434.56253889736|-434.56253889736|-437.87626475782|-437.87626475782|-437.87626475782|-437.87626475782|-437.87626475782|-437.87626475782|-437.87626475782|-437.87626475782|-437.87626475782|-437.87626475782|-437.87626475782|-437.87626475782|-437.87626475782|-437.87626475782|-437.87626475782|-437.87626475782|-437.87626475782|-437.87626475782|-438.02918306424|-451.47687007138|-468.25207785709|-471.72453095232|-472.13836772481|-473.98563916643|-473.98563916643|-476.76182129603|-476.92236044579|-476.92236044579|-476.92236044579|-476.92236044579|-476.92236044579|-476.92236044579|-476.92236044579|-476.92236044579|-476.92236044579|-476.92236044579|-476.92236044579|-476.92236044579|-476.92236044579|-476.92236044579|-480.96928938422|-483.96587709357|-491.40653010397|-502.56281122663|-506.01423469626|-507.64720332872|-507.64720332872|-514.99689258746|-516.27432509718|-518.82015444096|-518.82015444096|-519.91128271218|-521.56809190242|-525.90899100269|-529.45443444744|-535.61603827493|-539.46226474992|523.3406467472|523.3406467472|523.3406467472|523.3406467472|523.3406467472|523.3406467472|523.3406467472|523.3406467472|523.3406467472|523.3406467472|523.3406467472|523.3406467472|523.3406467472|523.3406467472|523.3406467472|523.3406467472|523.3406467472|523.3406467472|523.3406467472|508.48960749689|508.09956388544|500.01449092652|500.01449092652|500.01449092652|495.23832325169|487.23727987056|487.23727987056|487.23727987056|487.23727987056|487.23727987056|487.23727987056|465.70808874507|457.23120971674|454.59023301861|453.37803668734|452.92004076371|452.41115640412|448.84572933791|-467.82825895815|-467.82825895815|-467.82825895815|-467.82825895815|-467.82825895815|-467.82825895815|-467.82825895815|-467.82825895815|-467.82825895815|-470.6768629113|-470.6768629113|-471.86318101255|-473.13355680562|-473.13355680562|-474.87061867291|-481.63402074768|-484.70446749742|-489.61607499714|-494.1845277746|-494.42927508566|-494.42927508566|-494.42927508566|-494.42927508566|-494.42927508566|-494.42927508566|-494.42927508566|-494.42927508566|-494.42927508566|-494.42927508566|-494.42927508566|-494.42927508566|-494.42927508566|-494.42927508566|-494.42927508566|-494.42927508566|-494.42927508566|-494.42927508566|-499.69919453962|-500.8857263918|-500.8857263918|-500.8857263918|-502.03117474869|-502.03117474869|-502.03117474869|-506.78540092431|-506.78540092431|-507.53933436035|-509.69661777825|-509.69661777825|-509.69661777825|-513.88513086473|-514.36712052775||-514.36712052775|-514.36712052775|-517.56052198593|-517.56052198593|-517.56052198593|491.08488810116|491.08488810116|491.08488810116|491.08488810116|491.08488810116|491.08488810116|491.08488810116|491.08488810116|486.50297982496|||486.50297982496|486.50297982496|486.50297982496|-512.15718183929|-512.15718183929|-512.15718183929|-512.15718183929|-512.15718183929|-512.15718183929|-512.15718183929|-512.15718183929|-512.15718183929|-512.15718183929|-512.15718183929|-515.34131315477|-516.82368128307|-523.97075698119|498.38663749844|498.38663749844|498.38663749844|498.38663749844|498.38663749844|498.38663749844|493.09626388715|-523.46271572732|-523.46271572732|-523.46271572732|-523.46271572732|-523.46271572732|-523.46271572732|-523.46271572732
03498|17708|/equities/ca-toulouse-31-cci|CACALL|-66.609576117146|-67.170083243701|-67.823066484601|-67.823066484601|-68.233609251353|-68.233609251353|-68.233609251353|-68.233609251353|66.442715386618|66.442715386618|66.442715386618|66.442715386618|66.416347852535|65.743083819425|65.743083819425|65.133426940745|64.602748597485|-66.431144674591|-66.431144674591|-66.431144674591|-66.431144674591|-66.431144674591|-66.583572804099|-66.583572804099|-66.583572804099|-67.053967408743|-67.161865210768|-67.161865210768|-67.161865210768||-67.161865210768|-67.161865210768|-67.161865210768|||-67.161865210768|-67.161865210768|-67.83981130054|-67.83981130054|-67.83981130054|-68.680697893537|65.112754736988|65.112754736988|65.112754736988|65.112754736988|65.112754736988|65.112754736988|65.112754736988|65.112754736988|65.112754736988|65.112754736988|65.112754736988|65.000872236525|65.000872236525|64.485416630942|-67.161792690628|-67.161792690628|-67.161792690628|-67.161792690628|-67.161792690628|-67.161792690628|-68.124214100697|65.096104295208|65.096104295208|65.096104295208|65.096104295208|65.096104295208|65.096104295208|65.096104295208|65.096104295208|65.096104295208|65.096104295208|65.096104295208|65.096104295208|65.096104295208|65.096104295208|65.096104295208|65.091226859612|65.091226859612|65.091226859612|64.975861554704|-68.601101480196|-68.601101480196|-68.601101480196|-68.601101480196|-68.601101480196|-68.601101480196|-68.601101480196|66.626511722013|66.626511722013|66.626511722013|66.381677792254|-68.252582367059|-68.480643175042|-68.667380966518|-69.030425669721|-69.200472966356|-69.644415475178|67.766502596514|67.766502596514|67.766502596514|67.766502596514|67.457782147141|67.457782147141|67.457782147141|67.457782147141|67.457782147141|67.457782147141|67.457782147141|67.457782147141|67.457782147141|67.457782147141|67.457782147141|67.457782147141|67.457782147141|67.457782147141|67.457782147141|67.457782147141|67.291429914603|67.216029288117|67.083645678309|67.083645678309|67.083645678309|67.083645678309|67.083645678309|65.134050211142|64.949499166487|64.746665147143|63.829628365126|-66.977093012683|-66.977093012683|-66.977093012683|-66.977093012683|-66.977093012683|-68.018992405856|-69.469149622481|-69.469149622481|-69.469149622481|-69.469149622481|-70.443499919618|-70.909107032437|-70.909107032437|-70.909107032437|-70.909107032437|-70.909107032437|-70.909107032437|-70.909107032437|-70.909107032437|-70.909107032437|-70.909107032437|-70.909107032437|-70.909107032437|-70.909107032437|-71.189640393251|-71.189640393251|-72.071821811458|-72.612580858624|-72.898977901048|-73.111086794079|-73.344540644951|-73.643930913417|-74.173811702163|72.624652460514|72.575215232005|72.575215232005|72.575215232005|72.575215232005|72.419130629555|72.387922836957|72.258804508511|72.11025298827|72.11025298827|71.589169224027|70.976855286761|70.45413990865|70.45413990865|70.425376990951|70.425376990951|70.425376990951|70.425376990951|70.425376990951|70.169303580033|70.024785010801|69.13587036926|68.814857915579|67.913177123267|67.095748917481|66.537501459012|66.024999756161|65.094444851681|64.609939792205|63.329335948394|-66.706520089205|-66.706520089205|-66.706520089205|-66.706520089205|-67.057934298467|-67.057934298467|-67.057934298467|-67.057934298467|-67.666594733079|-68.60085348298|-68.60085348298|-69.160952824242||-69.709389653346|-69.769402478744|-69.769402478744|-69.769402478744|-69.769402478744|-71.026703077085|-71.026703077085|-71.026703077085|-71.026703077085|-71.026703077085|-71.026703077085|-71.026703077085|-71.026703077085|-71.026703077085|||-71.026703077085|-71.026703077085|-71.026703077085|-71.026703077085|-71.026703077085|-71.026703077085|-71.026703077085|-71.026703077085|-71.026703077085|-71.694113631521|-72.648862267574|-72.648862267574|-72.648862267574|-72.648862267574|-72.648862267574|-73.300958210716|-73.41773134524|70.795568156058|70.795568156058|70.795568156058|70.581739292999|70.43415775394|70.037953059933|69.625503399926|69.550558570312|69.328399767794|69.07660429556|69.07660429556|69.026781957224|67.976424871634|-71.9727118033
03499|17709|/equities/cafom|CACALL|-9.8810358372228|-9.8810358372228|-9.8810358372228|-9.8902755635919|-9.8902755635919|-9.8902755635919|9.2791029384201|9.2791029384201|9.2791029384201|9.1823500029914|9.1823500029914|9.1803888074417|9.1426541796281|9.1240597291074|8.902048704958|8.902048704958|8.7722761608231|8.7647516437225|8.6119157056078|8.6119157056078|8.5106664088835|8.5106664088835|8.5106664088835|8.3796292838641|-9.3359675874105|-9.4932749888685|-9.4932749888685|-9.4932749888685|-9.5058613509367||-9.5087348322548|-9.5129418320064|-9.5129418320064|||-9.5129418320064|-9.5129418320064|-9.5129418320064|-9.5129418320064|-9.5129418320064|-9.5161425642376|-9.5161425642376|-9.5161425642376|-9.5161425642376|-9.5741664899534|-9.5741664899534|-9.5741664899534|-9.5741664899534|-9.5741664899534|-9.5741664899534|-9.5741664899534|-9.5741664899534|-9.5835897217652|-9.5835897217652|-9.5835897217652|-9.6475492610996|-9.6475492610996|-9.6475492610996|-9.6475492610996|-9.6475492610996|-9.6475492610996|-9.6475492610996|-9.6475492610996|-9.6475492610996|-9.6475492610996|-9.6475492610996|-9.6475492610996|-9.6475492610996|-9.6475492610996|-9.7013179347546|-9.7013179347546|-9.7013179347546|-9.7013179347546|-9.7013179347546|-9.7013179347546|-9.7013179347546|-9.7013179347546|-9.7013179347546|-9.7013179347546|-9.7013179347546|-9.7013179347546|-9.7013179347546|-9.7013179347546|-9.7013179347546|-9.7013179347546|-9.7013179347546|-9.8181312399475|-9.8612567934028|-9.9636187059605|-9.9640208331439|-10.014508816622|-10.014508816622|-10.014508816622|-10.014508816622|-10.014508816622|-10.014508816622|-10.015009929761|-10.021121769067|-10.071229697213|-10.071229697213|-10.071229697213|-10.071229697213|-10.110255242438|-10.134728326898|-10.186364958133|-10.194850150573|-10.201455948724|-10.201455948724|-10.201455948724|9.6995257356145|9.6150285379067|9.596831723485|9.596831723485|9.596831723485|9.596831723485|9.596831723485|9.596831723485|9.596831723485|9.596831723485|9.596831723485|9.596831723485|9.596831723485|9.596831723485|9.596831723485|9.5498129752318|9.4786815540702|9.468496268756|9.468496268756|9.4061067300448|9.3686245865086|9.3686245865086|9.3686245865086|9.3686245865086|9.3686245865086|9.3686245865086|9.1629161775619|9.0399275964252|9.0399275964252|9.0399275964252|9.0399275964252|9.0399275964252|9.0399275964252|9.0399275964252|9.0399275964252|9.0399275964252|9.0176968249736|8.9774415926864|8.9096879989519|8.9096879989519|8.9096879989519|8.9096879989519|8.9096879989519|8.9096879989519|8.9096879989519|8.9096879989519|8.9096879989519|8.9096879989519|8.9096879989519|8.7796534466097|8.7228610085029|8.7228610085029|8.7228610085029|8.7228610085029|8.7228610085029|8.7228610085029|8.6952891684078|8.6952891684078|8.6952891684078|8.6952891684078|8.6952891684078|8.6952891684078|8.6952891684078|8.6952891684078|8.6952891684078|8.6952891684078|8.6952891684078|8.6952891684078|8.6952891684078|8.6952891684078|8.6952891684078|8.6952891684078|8.6952891684078|8.6952891684078|8.6952891684078|8.6952891684078|8.6952891684078|8.6952891684078|8.6952891684078|8.6952891684078|8.6952891684078|8.6952891684078|8.6952891684078|8.6952891684078|8.6952891684078|8.5525435183338|8.2217153679322|-8.678182615722|-8.678182615722|-8.678182615722|-8.678182615722|-8.678182615722|-8.678182615722|-8.678182615722|-8.678182615722||-8.678182615722|-8.678182615722|-8.678182615722|-8.678182615722|-8.678182615722|-8.678182615722|-8.8468694840149|-8.8476333258633|-8.9118145437245|-9.0175717639928|-9.0795241779756|-9.1494712240908|-9.2149676092701|-9.2366312089051|||-9.2615263130423|-9.2615263130423|-9.2615263130423|-9.2615263130423|-9.3439175979028|-9.4310195595831|-9.4455773731968|-9.4744153290626|-9.4744153290626|-9.4744153290626|-9.4744153290626|-9.4744153290626|-9.4744153290626|-9.4776103802934|-9.4776103802934|-9.4776103802934|-9.4776103802934|-9.4776103802934|-9.4776103802934|-9.5240115929991|-9.6044573573437|-9.6260635883904|-9.9678487282436|-9.9920352689328|-9.9920352689328|-10.002261558275|-10.048068169201|-10.052297887366|-10.086998101915|-10.273331347268|-10.372589949283
03500|943236|/equities/crcam-touraine|CACALL|-78.301231165762|-78.301231165762|-78.610366663862|75.932844381372|75.932844381372|75.932844381372|75.085937743761|75.054376237235|74.695973732562|74.17219517241|73.907437774982|73.622153676711|73.310172413413|71.49963394649|70.389593087381|-73.124262819792|-73.124262819792|-73.124262819792|-73.124262819792|-73.525848187898|-73.600936666566|-73.784374413046|-74.048195504649|-74.354351295867|-74.354351295867|-74.354351295867|-74.354351295867|-75.128212474794|-75.128212474794||-75.720877522562|-75.720877522562|-76.167088899717|||-76.743988259749|-77.213319813892|-77.529799182862|-78.029777853191|-78.655305589239|-78.760133288279|-78.760133288279|-79.294038055092|-79.898503442054|-79.898503442054|-81.27222521597|-82.306242796814|78.723994326056|78.723994326056|78.723994326056|78.08332726631|77.926119808018|77.926119808018|77.926119808018|77.926119808018|77.926119808018|77.926119808018|77.926119808018|77.926119808018|76.12902048303|75.861694408951|75.861694408951|75.436045513106|75.436045513106|75.232827991858|74.932477479794|74.932477479794|74.932477479794|74.932477479794|74.912161318007|74.912161318007|74.912161318007|74.372402685155|73.317172909094|-76.064399559652|-76.064399559652|-76.509890061126|-77.301544275004|-77.702823733972|-78.68980926903|-79.204786771225|-79.445873359494|-79.718748414575|-80.509718087049|-80.596750006059|-80.596750006059|-80.596750006059|-80.596750006059|-80.596750006059|-80.596750006059|-80.596750006059|-80.897500074549|-81.536109752836|-81.961789258522|-82.186987064726|-82.609984661083|-82.938317697292|-84.25035033518|81.559327155944|81.559327155944|81.559327155944|81.559327155944|81.559327155944|81.559327155944|81.559327155944|81.559327155944|81.559327155944|81.559327155944|81.559327155944|81.559327155944|80.543142352497|79.988490672019|79.212212451196|79.02690006174|78.573780016516|78.224803086982|78.224803086982|78.224803086982|78.224803086982|78.224803086982|78.224803086982|78.224803086982|78.224803086982|78.224803086982|78.224803086982|78.224803086982|78.224803086982|77.499225957378|76.450249097065|76.07916556168|75.965182312864|74.05854056559|-78.603342927396|-78.603342927396|-78.603342927396|-78.990381149119|-79.809860703885|-79.809860703885|-79.809860703885|-79.809860703885|-79.809860703885|-79.809860703885|-79.809860703885|-79.809860703885|-79.809860703885|-79.809860703885|-79.809860703885|-80.555398408505|-81.234888544715|-82.120983219849|-82.525536537951|-82.637263192938|-82.846406819872|81.810094255536|81.810094255536|81.810094255536|81.810094255536|81.810094255536|81.810094255536|81.810094255536|81.810094255536|81.810094255536|81.810094255536|81.810094255536|81.810094255536|81.810094255536|81.810094255536|81.810094255536|81.390102168288|81.115117572376|80.679574249662|79.958416884118|79.773241830064|79.453599320731|79.416747934291|79.416747934291|79.416747934291|79.416747934291|79.416747934291|79.416747934291|79.416747934291|77.575270633641|75.39474675914|74.321942199826|73.985489807261|73.909374681554|73.909374681554|73.909374681554|73.909374681554|73.909374681554|70.750414176608|68.978794835038|68.452370012024|68.452370012024|68.452370012024|68.452370012024|68.452370012024|68.004779695261|68.004779695261|67.522535402232|66.294485390908|65.502202259972|65.05022978702|65.05022978702||65.05022978702|65.05022978702|65.05022978702|65.05022978702|64.88581185781|64.69479058013|64.30309923739|64.023443631008|63.777156860381|63.495628818501|63.495628818501|62.84625380197|61.929168517488|60.796298352765|||-64.220167446987|-64.220167446987|-64.220167446987|-64.220167446987|-64.220167446987|-64.220167446987|-64.220167446987|-64.220167446987|-64.220167446987|-64.220167446987|-64.220167446987|-65.354630683149|-66.779588723938|-67.093987174344|-68.067206377798|-68.436897272328|-69.804329336197|-71.680920111372|67.064402222206|67.064402222206|67.064402222206|-70.03459331448|-70.03459331448|-70.03459331448|-70.03459331448|-70.03459331448|-70.03459331448|-70.03459331448|-70.03459331448|-70.738386035642|-70.738386035642
03501|40300|/equities/crcam-nord-de-france|CACALL|-13.720884549178|-13.720884549178|-13.720884549178|-13.720884549178|12.944945380083|12.944945380083|12.522050430367|12.244833418605|-12.673492979466|-12.673492979466|-12.673492979466|-12.673492979466|-12.673492979466|-12.673492979466|-12.673492979466|-12.673492979466|-12.673492979466|-12.673492979466|-12.775436639189|-12.886152054865|-12.888157490784|-12.888157490784|-12.888157490784|-12.917619524062|-12.93657727778|-12.955046059909|-12.955046059909|-12.959305492015|-12.959305492015||-12.959305492015|-12.959305492015|-12.959305492015|||-12.959305492015|-12.959305492015|-12.959305492015|-12.959305492015|-12.959305492015|-12.959305492015|-12.959305492015|-12.959305492015|-12.959305492015|-13.063672665062|-13.074747327635|-13.172274540606|-13.358638444149|-13.403931527892|12.837469653459|12.837469653459|12.837469653459|12.837469653459|12.712855582074|12.373505650445|-12.777389903668|-12.777389903668|-12.777389903668|-12.777389903668|-12.777389903668|-12.777389903668|-12.777389903668|-12.777389903668|-12.777389903668|-12.777389903668|-12.777389903668|-12.777389903668|-12.777389903668|-12.777389903668|-12.777389903668|-12.807082119591|-12.807082119591|-12.807082119591|-12.807082119591|-12.807082119591|-12.807082119591|-12.843757990342|-12.849923655994|-12.849923655994|-12.880359805962|-12.958177263363|-12.998863413183|-13.018404221367|-13.033954102882|-13.033954102882|-13.033954102882|-13.033954102882|-13.033954102882|-13.033954102882|-13.033954102882|-13.040837454672|-13.187708828047|-13.264453752388|-13.364060039377|-13.464529738471|-13.464529738471|-13.464529738471|-13.553699159672|-13.637776957673|-13.696308306767|-13.722675778153|-13.741639907362|-13.798488412965|-13.801934947676|-13.801934947676|-13.801934947676|-13.801934947676|-13.818927700991|-13.838919727531|-13.890057375684|-13.890057375684|-13.890057375684|13.528074586609|13.528074586609|13.528074586609|13.528074586609|13.528074586609|13.456638270196|13.447502354449|13.447502354449|13.447502354449|13.423891680844|13.391991449072|13.333017964317|13.333017964317|13.333017964317|13.333017964317|13.291908841611|13.228231965702|12.866146894739|12.723145250682|12.723145250682|12.723145250682|12.723145250682|12.623383367728|12.429648704739|12.398386658796|12.297207502931|12.220119746095|-12.829851336041|-12.829851336041|-12.829851336041|-12.829851336041|-12.829851336041|-12.829851336041|-12.829851336041|-12.829851336041|-12.829851336041|-12.829851336041|-12.952390400081|-13.018506981597|-13.018506981597|-13.039673992512|-13.115082048175|-13.252202271088|-13.291891626367|-13.423656838744|-13.444730168812|-13.599700166376|-13.740555923948|-13.786728613651|-13.795143331727|-14.023825713485|-14.192583848469|-14.367982336142|-14.595202653782|13.745281782163|13.745281782163|13.745281782163|13.745281782163|13.462755144394|13.462755144394|13.315061344876|13.219845734453|13.062944887376|13.062944887376|13.062944887376|13.062944887376|13.062944887376|13.062944887376|13.062944887376|12.797716403775|12.559574048578|12.394082511861|12.074202446362|11.852002784302|-12.607871912074|-12.607871912074|-12.607871912074|-12.607871912074|-12.607871912074|-12.607871912074|-12.607871912074|-12.607871912074|-12.607871912074|-12.607871912074|-12.607871912074|-12.607871912074|-12.910190792163|-13.326323212606|-13.657025590453|-13.853473044008|-14.115473647876|-14.115473647876||-14.624859699456|-14.814542639953|-14.814542639953|-14.96149165178|-15.101323837976|-15.169915511586|-15.282461884263|-15.350846240523|-15.489051551292|-15.531187039184|-15.531187039184|-15.615652222951|-15.685400956122|-15.685400956122|||-15.685400956122|-15.685400956122|-15.685400956122|-15.685400956122|-15.685400956122|-15.685400956122|-15.685400956122|-15.685400956122|-15.685400956122|-15.685400956122|-15.685400956122|-15.685400956122|-15.685400956122|-15.685400956122|-15.88566779345|-16.206741907527|-16.277150569053|-16.277150569053|-16.368839163951|-16.368839163951|-16.409042796469|-16.409042796469|-16.409042796469|-16.409042796469|-16.436714553144|-16.445238218602|-16.470264869593|-16.488072030701|-16.532151401317|-16.532151401317|-16.532151401317
03502|40303|/equities/crcam-atlantique-vendee|CACALL|-84.654021741237|-84.654021741237|-84.654021741237|-84.654021741237|-84.654021741237|-84.654021741237|-84.654021741237|-84.654021741237|-84.701439299891|-84.701439299891|-84.701439299891|-84.701439299891|-84.701439299891|-84.701439299891|-85.407155371055|-86.198062104432|81.535527197944|81.535527197944|81.535527197944|81.535527197944|81.535527197944|81.535527197944|81.535527197944|81.535527197944|81.535527197944|81.535527197944|81.535527197944|81.535527197944|81.286695445497||-85.349393080907|-85.349393080907|-85.349393080907|||-85.349393080907|-85.349393080907|-85.349393080907|81.822661053395|81.822661053395|81.822661053395|81.822661053395|81.822661053395|81.822661053395|81.822661053395|81.822661053395|81.822661053395|81.822661053395|81.760177863147|81.230198609063|81.13355163648|80.615056610928|79.577841017893|79.311488494002|77.323323312427|-85.407956510284|-85.407956510284|-85.407956510284|-85.407956510284|-85.407956510284|-87.722728947245|-90.298453166868|-90.298453166868|-90.298453166868|-90.298453166868|-90.372724650814|-90.372724650814|-90.372724650814|-90.372724650814|-90.372724650814|-90.372724650814|-90.372724650814|-90.372724650814|-90.372724650814|-90.629250163341|-90.629250163341|-90.629250163341|-91.849723624415|-91.88080109405|-92.004364557874|-92.004364557874|-92.004364557874|-92.579292478177|-92.976185892189|-92.976185892189|-92.976185892189|-92.976185892189|-92.976185892189|-92.976185892189|-93.865343486167|-93.865343486167|-93.865343486167|-93.865343486167|-94.127048080604|-94.294912974259|-94.294912974259|-94.294912974259|-94.946566546649|-96.308964372443|-96.978293340258|-97.327547409857|-98.162275052429|-98.24141748786|-98.751075163464|95.721456537885|95.721456537885|95.721456537885|95.721456537885|95.721456537885|95.721456537885|95.721456537885|95.721456537885|95.721456537885|95.721456537885|94.010508230707|92.928541946181|92.928541946181|92.928541946181|92.928541946181|92.58004548789|91.936712665038|91.457461907551|91.306439624955|91.306439624955|91.306439624955|89.609586195267|89.609586195267|89.609586195267|87.955095348664|86.766287865698|86.766287865698|86.766287865698|-89.206955698795|-89.206955698795|-89.206955698795|-89.206955698795|-89.206955698795|-89.206955698795|-89.206955698795|-89.437172337447|-89.692968602616|-90.537188048317|-91.219649521459|-91.590720300264|-92.271357991505|-92.734838143772|-93.823708472193|-95.262453857992|91.702087862046|91.702087862046|91.702087862046|90.995101167926|90.791956654669|90.791956654669|90.791956654669|90.791956654669|90.791956654669|90.791956654669|90.791956654669|90.791956654669|90.791956654669|90.791956654669|90.791956654669|90.791956654669|90.791956654669|90.791956654669|90.791956654669|90.791956654669|90.791956654669|89.606617759203|88.857351539902|88.589118934344|88.589118934344|88.589118934344|88.589118934344|88.589118934344|88.589118934344|88.589118934344|88.437351624911|88.093723739457|86.608422672395|86.608422672395|86.009363187291|85.584289141207|85.550913927047|85.550913927047|85.550913927047|85.550913927047|85.550913927047|84.198796931338|83.035329279449|80.936478333502|-86.519222671563|-86.519222671563|-86.519222671563|-86.579691179124|83.125896604494|82.388217245689|82.367985109183|82.367985109183|79.744984895755|79.744672612851|79.744672612851|79.126242635925||79.126242635925|79.126242635925|78.581380842217|77.975978001497|77.838862852412|77.64151070312|77.30556607462|77.143408512816|77.064346657577|76.885385259857|76.207096242099|-79.528626834987|-79.528626834987|-79.528626834987|||-79.528626834987|-79.528626834987|-79.528626834987|-79.528626834987|-79.528626834987|-79.528626834987|-79.528626834987|-79.528626834987|-79.528626834987|-79.528626834987|-79.528626834987|-79.528626834987|-80.301805085207|-80.326189243942|-80.326189243942|-80.326189243942|-84.297433018849|-84.371705823503|-84.371705823503|-84.371705823503|-84.371705823503|-84.371705823503|-84.371705823503|-84.371705823503|-84.371705823503|-84.371705823503|-84.371705823503|-84.371705823503|-84.371705823503|-84.460786825377|-84.484766224974
03503|40309|/equities/credit-agricole-brie-picardie-sca|CACALL|-18.627585509157|-18.627585509157|-18.627585509157|-18.835154748584|17.978360745348|17.978360745348|17.764845632886|17.667049804634|17.300055626703|17.138215711177|17.138215711177|-17.564213014885|-17.564213014885|-17.564213014885|-17.564213014885|-17.564213014885|-17.564213014885|-17.564213014885|-17.720126497794|-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019||-17.744155159019|-17.744155159019|-17.744155159019|||-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019|-17.744155159019|-17.775171958101|-17.78661153354|-17.78661153354|-17.78661153354|-17.78661153354|-17.78661153354|-17.78661153354|-17.78661153354|-17.856456412626|-17.984606673928|-17.984606673928|-17.984606673928|-17.984606673928|-17.984606673928|-17.984606673928|-17.984606673928|-17.984606673928|-17.984606673928|-17.984606673928|-17.984606673928|-17.994711555341|-17.994711555341|-18.00645803224|-18.010842257197|-18.021620847214|-18.021620847214|-18.021620847214|-18.021620847214|-18.021620847214|-18.021620847214|-18.021620847214|-18.021620847214|-18.021620847214|-18.148467383373|-18.232430755012|-18.232430755012|-18.232430755012|-18.278478528519|-18.319087453969|-18.350979968691|-18.350979968691|-18.350979968691|-18.519530098115|-18.519530098115|-18.660589315797|17.941242685768|17.941242685768|17.941242685768|17.941242685768|17.79804737353|-18.555393716679|-18.555393716679|-18.555393716679|-18.555393716679|-18.555393716679|-18.709881593768|-18.724868670641|18.357869356495|18.357869356495|18.357869356495|18.357869356495|18.357869356495|18.357869356495|18.33474362517|18.285382939981|18.279202039161|18.278446682204|18.225243151013|18.225243151013|18.225243151013|18.225243151013|18.225243151013|18.225243151013|18.20304771245|18.116385839388|18.115984808521|18.111776539759|18.111776539759|18.111776539759|18.068083865859|17.857871805538|17.703191001006|-18.386647069579|-18.386647069579|-18.386647069579|-18.386647069579|-18.386647069579|-18.386647069579|-18.386647069579|-18.386647069579|-18.386647069579|-18.386647069579|-18.386647069579|-18.386647069579|-18.386647069579|-18.386647069579|-18.386647069579|-18.386647069579|-18.386647069579|-18.386647069579|-18.391676414718|-18.391676414718|-18.391676414718|-18.391676414718|-18.391676414718|-18.391676414718|-18.391676414718|-18.391676414718|-18.391676414718|-18.589308090464|-18.603675227977|-18.739856494237|-18.739856494237|-18.739856494237|-18.739856494237|-18.739856494237|-18.739856494237|-18.739856494237|-18.739856494237|-19.092063864921|-19.414737022425|-19.571596450834|18.646337705052|18.646337705052|18.646337705052|18.646337705052|18.646337705052|18.646337705052|18.646337705052|18.646337705052|18.646337705052|18.532931439519|18.392480020655|18.384678687742|18.384678687742|18.226865174693|18.215745848055|18.215745848055|18.215745848055|18.215745848055|18.215745848055|18.215745848055|18.215745848055|18.215745848055|18.215745848055|18.215745848055|18.044161286217|17.861290470606|17.731498302541|17.731498302541|17.731498302541|17.731498302541|17.731498302541|17.731498302541|17.731498302541|17.731498302541|17.731498302541|17.731498302541|17.731498302541|17.731498302541|17.731498302541||17.731498302541|17.731498302541|17.731498302541|17.731498302541|17.649442528709|17.639603136893|-18.553994169463|-18.553994169463|-18.553994169463|-18.553994169463|-18.553994169463|-18.553994169463|-18.553994169463|-18.553994169463|||-18.553994169463|-18.553994169463|-18.553994169463|-18.553994169463|-18.553994169463|-18.553994169463|-18.553994169463|-18.70332529285|-18.70332529285|-18.70332529285|-18.705229271223|-18.705229271223|-18.705229271223|-18.705229271223|-18.991576408395|-18.991576408395|-18.991576408395|-19.285084220048|-19.576770772017|-19.576770772017|18.811589002299|18.811589002299|18.811589002299|18.811589002299|18.597320715242|18.358690014209|-18.949724915022|-18.949724915022|-18.949724915022|-18.949724915022|-18.949724915022
03504|943230|/equities/crcam-norm.sei|CACALL|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.260721851237|-76.659679149319|-76.659679149319|-76.659679149319|-76.659679149319|-76.659679149319|-76.659679149319|-77.185201564022|-77.64466764153|-78.343593651528|-78.343593651528|-78.343593651528|-78.343593651528|-78.343593651528|-78.343593651528||-78.343593651528|-78.343593651528|-78.343593651528|||-78.343593651528|-78.343593651528|-78.956213269493|-79.218013218002|-79.242603610348|-79.242603610348|-79.242603610348|-79.242603610348|-79.242603610348|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.353767616636|-79.420852907374|-79.578213465894|77.887143494087|77.887143494087|77.887143494087|77.887143494087|77.887143494087|77.887143494087|77.887143494087|77.887143494087|77.887143494087|77.887143494087|77.887143494087|77.887143494087|77.887143494087|77.887143494087|77.887143494087|77.887143494087|77.591271905322|77.462524339247|77.269472250991|77.010522349734|76.919403593426|76.919403593426|76.919403593426|76.28266097043|76.28266097043|76.28266097043|76.28266097043|76.28266097043|76.28266097043|76.28266097043|76.28266097043|76.28266097043|76.272504275407|76.272504275407|76.272504275407|76.272504275407|76.272504275407|-80.495766408031|-80.495766408031|-80.495766408031|-80.495766408031|-80.495766408031|-80.495766408031|-80.495766408031|-80.999385401357|-80.999385401357|-80.999385401357|-80.999385401357|-80.999385401357|-80.999385401357|-80.999385401357|-81.844313334144|-81.844313334144|-81.844313334144|-81.844313334144|-81.844313334144|-82.065349047622|-82.177097800611|-82.177097800611|-82.177097800611|-82.645665172337|-83.442406340438|-83.941563787282|-84.018404208091|-84.103215783794|-84.103215783794|-84.140506919301|-84.140506919301|-84.140506919301|-84.280829032725|-84.280829032725|-84.280829032725|-84.280829032725|-84.280829032725|-84.280829032725|-84.280829032725|-85.427587068154|82.845296108762|82.845296108762|82.845296108762|82.845296108762|82.845296108762|82.845296108762|82.845296108762|82.747549282223|82.192831501597|81.897035900347|80.685039431511|80.279485391973|80.04665001167|79.767942304227|78.57543681266|78.57543681266|78.57543681266|78.567154811511|77.513500768487|75.948892150261|74.985436265047|74.012084107568|74.012084107568|74.012084107568|74.012084107568|74.012084107568|74.012084107568|74.012084107568|74.012084107568|74.012084107568|74.012084107568|74.012084107568|72.900091282715|72.830656811252|72.560732096052|72.53324849596|72.53324849596|72.53324849596|72.53324849596|72.53324849596||72.53324849596|72.53324849596|72.53324849596|72.53324849596|72.376974005639|72.376974005639|71.58869501192|71.58869501192|71.58869501192|-74.635830839406|-74.635830839406|-74.635830839406|-74.635830839406|-74.635830839406|||-74.635830839406|-74.635830839406|-74.635830839406|-74.635830839406|-74.635830839406|-74.635830839406|-74.635830839406|-74.635830839406|-74.635830839406|-74.635830839406|-74.728884713029|-74.728884713029|-74.728884713029|-74.728884713029|-74.728884713029|-74.728884713029|-75.809871903365|-76.237191955763|-76.237191955763|-76.237191955763|-76.237191955763|-76.237191955763|-76.237191955763|-76.237191955763|-76.237191955763|-76.237191955763|-76.237191955763|-76.237191955763|-76.237191955763|-76.237191955763|-76.50134780343
03505|943238|/equities/crcam-paris-et|CACALL|-67.573063970013|-67.573063970013|-67.573063970013|-67.573063970013|-67.573063970013|-67.573063970013|-67.678405258837|-67.738819761616|-67.738819761616|64.473737327721|64.473737327721|64.473737327721|63.441927583644|63.245475618519|-65.294229223475|-65.294229223475|-65.294229223475|-65.294229223475|-65.350255862591|-65.468368806789|-65.468368806789|-65.468368806789|-65.729299428673|-66.122921280043|-66.122921280043|-66.122921280043|-66.337690675675|-66.349099623295|-67.259565290517||-67.259565290517|-67.26007412176|-67.355634776538|||-67.581261201904|-67.95695892551|-68.84828245616|-68.92861793288|-68.92861793288|-68.92861793288|-68.92861793288|-68.92861793288|-69.712354106466|-70.265949905757|-70.874670634029|-70.874670634029|-70.874670634029|-70.874670634029|-70.874670634029|-70.874670634029|-70.874670634029|-70.91574248711|-72.71027119336|68.318029057345|-68.517603186089|-68.517603186089|-68.517603186089|-68.517603186089|-68.517603186089|-68.517603186089|-68.566223863449|-68.635706388026|-68.635706388026|68.107212276775|68.107212276775|68.051347754088|67.990384019842|-68.499155734509|-68.499155734509|-68.559618550904|-68.574597998167|-68.574597998167|-68.574597998167|-68.574597998167|-68.770661322833|-68.827960721388|-68.87550919998|-68.96420939749|-68.96420939749|-68.979258167489|-68.979258167489|-68.979258167489|67.772767370444|67.772767370444|67.772767370444|67.772767370444|67.772767370444|67.772767370444|67.772767370444|-68.433037102773|-68.436705179296|-68.485227976996|-68.564143722541|-68.602379659025|-68.638755431007|-68.710839605145|-68.803709824672|-68.858565895415|-68.942848621316|-69.052610647356|-69.06746996037|-69.06746996037|-69.06746996037|-69.06746996037|-69.06746996037|-69.06746996037|-69.387749334086|-69.588899005082|-69.588899005082|-69.588899005082|-69.733507165897|-69.733507165897|-69.733507165897|-69.733507165897|67.935145192246|67.935145192246|67.935145192246|67.935145192246|67.935145192246|67.935145192246|67.935145192246|67.924806671501|67.924806671501|67.185897064607|-66.388960217956|-66.388960217956|-66.388960217956|-66.388960217956|-66.388960217956|-66.388960217956|-66.388960217956|-66.388960217956|-66.388960217956|-66.388960217956|-66.388960217956|-66.388960217956|-66.388960217956|-66.388960217956|-66.388960217956|-66.388960217956|-66.454398207668|-66.531440367265|-66.531440367265|-66.531440367265|-66.559188906994|-66.559188906994|-66.587989030774|-66.639812613519|-66.639812613519|-66.639812613519|-66.639812613519|-66.639812613519|-66.639812613519|-66.639812613519|-66.938128313524|-67.48458823573|-67.627320177151|-68.033308071615|-68.033308071615|-68.033308071615|-68.033308071615|-68.033308071615|-68.033308071615|-68.159785847666|66.194638468689|66.194638468689|66.194638468689|66.194638468689|66.161969030435|66.161969030435|66.161969030435|65.600518160986|65.393508576681|65.393508576681|65.393508576681|65.393508576681|65.393508576681|65.393508576681|65.393508576681|65.393508576681|65.393508576681|64.929451464867|-67.620283266515|-67.620283266515|-67.620283266515|-67.637532707288|-67.825593202461|-68.184550834087|-69.065058788091|-69.153797354582|-69.153797354582|-69.153797354582|-69.153797354582|-70.070884508428|-70.695430113802|-71.844920398935|-72.309020914088|-72.309020914088|-72.309020914088|-72.309020914088|-72.309020914088|-72.309020914088|-72.408294811968||-72.408294811968|71.22745094402|-72.371312182548|-72.371312182548|-72.371312182548|-72.371312182548|-72.371312182548|-72.371312182548|-72.487526598004|-72.487526598004|-72.487526598004|71.832079906669|71.832079906669|71.832079906669|||71.832079906669|71.832079906669|71.832079906669|71.832079906669|71.832079906669|71.832079906669|71.832079906669|71.832079906669|71.832079906669|71.832079906669|71.832079906669|71.832079906669|71.832079906669|71.832079906669|71.832079906669|71.832079906669|71.832079906669|71.832079906669|71.832079906669|71.832079906669|71.832079906669|71.832079906669|71.832079906669|71.832079906669|70.888977707986|69.954417641034|-72.57168038838|-72.57168038838|-72.57168038838|-72.57168038838|-72.57168038838
03506|40311|/equities/crcam-du-languedoc|CACALL|50.211105761665|49.909005944086|49.410005799215|49.283810055525|49.283810055525|49.283810055525|48.635343353252|48.098992445183|47.578047118928|-49.049759981842|-49.049759981842|-49.049759981842|-49.049759981842|-49.049759981842|-49.049759981842|-49.049759981842|-49.049759981842|-49.049759981842|-49.049759981842|-49.049759981842|-49.049759981842|-49.049759981842|-49.252232787578|-49.256370382804|-49.568129764691|-49.568129764691|-49.568129764691|-49.568129764691|-49.568129764691||-49.568129764691|-49.568129764691|-49.568129764691|||-49.568129764691|-49.568129764691|-49.568129764691|-49.568129764691|-49.568129764691|-49.613477957133|-50.160347574047|-50.160347574047|-50.160347574047|-50.339273683552|47.863855206693|47.863855206693|47.863855206693|47.863855206693|47.863855206693|47.566505471562|47.29889640951|46.868218529487|46.683296535042|45.905330178503|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.236345830817|-48.323717928881|-49.085519844684|-49.597243898879|-50.147492534331|-50.147769431727|-50.192798910822|-50.390272919482|-50.390272919482|-50.390272919482|-50.390272919482|-50.491972623209|-50.690523026099|-51.345154600515|-51.345154600515|-51.777947140152|-52.292163531444|49.972028661641|49.972028661641|49.972028661641|49.972028661641|49.972028661641|49.972028661641|49.80357458447|49.80357458447|49.80357458447|49.80357458447|49.709104701948|49.709104701948|49.709104701948|49.709104701948|49.709104701948|49.709104701948|49.709104701948|49.709104701948|49.709104701948|49.709104701948|49.709104701948|49.33233893919|49.259208764813|49.259208764813|49.259208764813|49.259208764813|-52.800044962128|-52.800044962128|-52.800044962128|-52.800044962128|-52.800044962128|-52.800044962128|-52.800044962128|-52.800044962128|-52.800044962128|-52.800044962128|-52.800044962128|-53.532273129578|-53.545859261746|-54.702066126129|-54.980078391407|-54.980078391407|-55.132826070487|-55.132826070487|-55.132826070487|-55.132826070487|-55.132826070487|-55.196472623281|-55.451080404313|-55.521755521598|-55.523062301016|-55.91711451136|-55.91711451136|-55.976312126188|-55.976312126188|-56.574237467479|-56.925819425264|-57.075910175817|-57.302123587415|-57.632914376574|-57.822128110812|-57.98069785004|-58.106328358971|55.880803370069|55.880803370069|55.880803370069|55.880803370069|55.880803370069|55.669783141426|55.410869733285|54.996520298268|54.972913345898|54.972913345898|54.972913345898|54.972913345898|54.972913345898|54.972913345898|54.972913345898|54.508237822414|54.027485299508|53.471651528059|52.979612639412|52.246792584508|52.085239034928|52.085239034928|51.798041880171|50.581157644635|50.528509943624|50.427785918601|49.453651902287|49.233245777339|49.233245777339|49.233245777339|49.233245777339|49.233245777339|49.233245777339|48.910829675694|48.565366891247|-50.555765965269|-50.555765965269|-50.555765965269|-50.555765965269|-50.555765965269|-50.555765965269|-50.555765965269|-50.561902073046|-50.561902073046|-50.696001506536|-51.473336194057|48.651864286237||48.651864286237|48.651864286237|48.651864286237|48.651864286237|48.651864286237|48.651864286237|48.651864286237|48.651864286237|48.651864286237|48.651864286237|48.28051322867|48.28051322867|47.851711550626|47.851711550626|||47.851711550626|47.851711550626|46.834403452248|-49.600307681786|-49.600307681786|-49.600307681786|-49.600307681786|-49.600307681786|-49.747563921331|-50.565695546437|-50.565695546437|-50.865772642878|-51.092952792084|-51.092952792084|-51.092952792084|-51.836613196174|-52.77890650289|-52.77890650289|-53.921007649288|50.163800045426|50.163800045426|50.163800045426|50.163800045426|49.524778574237|-52.102096338437|-52.102096338437|-52.102096338437|-52.102096338437|-52.102096338437|-52.102096338437|-52.102096338437
03507|943234|/equities/crcam-ille-vil|CACALL|-61.852205078168|-63.975783657546|60.980759085555|60.980759085555|60.339210697333|60.339210697333|59.187455491137|58.824169852141|58.824169852141|58.824169852141|58.824169852141|58.824169852141|58.288320133565|58.288320133565|58.288320133565|58.288320133565|58.288320133565|58.288320133565|58.288320133565|58.288320133565|58.288320133565|58.288320133565|58.288320133565|58.288320133565|-60.636401403164|-60.636401403164|-60.636401403164|-60.636401403164|-60.636401403164||-60.636401403164|-60.636401403164|-60.636401403164|||-60.636401403164|-60.908224781592|-61.043026509372|-61.306694629554|-62.540771937773|-63.093079328984|-63.114532418218|-63.68281379802|-64.635572081522|61.927743051713|61.927743051713|61.927743051713|61.927743051713|61.927743051713|61.927743051713|61.927743051713|61.927743051713|61.927743051713|61.927743051713|61.927743051713|61.927743051713|61.927743051713|61.927743051713|61.927743051713|61.927743051713|61.927743051713|61.927743051713|61.927743051713|61.927743051713|60.727492754399|59.936103441914|59.635115096524|-62.811872907863|-62.811872907863|-62.811872907863|-62.811872907863|-62.811872907863|-62.811872907863|-62.811872907863|-62.811872907863|-62.811872907863|-62.811872907863|-62.811872907863|-63.355970431683|-63.947743152377|-64.441227449089|-64.441227449089|-64.441227449089|-64.441227449089|-64.441227449089|-64.441227449089|-64.441227449089|-64.441227449089|-64.462474519577|-64.574972027503|-65.401080946086|-65.917865810525|-66.480962181236|-66.756624645818|-66.918672402244|-66.918672402244|-67.292968572887|-67.468853647745|-68.498586822484|-68.498586822484|-68.862874959281|-69.549845628742|-69.549845628742|-69.8624093908|-69.8624093908|-69.8624093908|-69.8624093908|-69.8624093908|-69.889801987954|-69.889801987954|-69.889801987954|-69.889801987954|-69.889801987954|-69.889801987954|-69.889801987954|-69.889801987954|-69.889801987954|-71.175340238488|66.774088958561|66.774088958561|65.322321471969|64.407578955535|63.898864829545|63.898864829545|61.832072032828|58.71230058023|58.503372295973|58.503372295973|58.503372295973|58.503372295973|58.503372295973|58.503372295973|58.503372295973|58.503372295973|58.503372295973|58.503372295973|58.503372295973|58.503372295973|58.503372295973|58.503372295973|58.503372295973|58.484858733943|57.898898998075|57.898898998075|57.113776011791|-60.062066354469|-60.062066354469|-60.277494066477|-60.277494066477|-60.277494066477|-60.713325519826|-61.2036951068|-62.331883112916|-63.424869820287|-63.571521013765|-64.922801779143|-65.517556082796|-66.165618988751|65.581343797664|65.581343797664|65.581343797664|65.5159369087|65.383263333615|65.260849776065|65.138720634023|64.878578109255|64.681202697213|64.650224896996|64.370254327554|63.777501214101|63.623336699886|62.89870781731|62.365785649876|62.125317524384|61.350353186341|61.336502862211|60.735003180234|59.821669361027|59.492968211606|58.886629989892|57.829588496188|56.832876403575|56.419862331554|55.604849459513|54.992054225983|54.248575333775|54.248575333775|54.248575333775|54.248575333775|54.248575333775|53.408160753993|53.408160753993|53.408160753993|53.408160753993|52.806843832629|52.021275252986|52.021275252986|52.021275252986|-57.34959947069|-57.34959947069|-57.34959947069|-57.34959947069|-57.441777986504|-58.652531087638||-58.805530498353|-58.805530498353|57.004058741292|57.004058741292|57.004058741292|56.843396821244|56.658218876767|56.459836152585|56.459836152585|56.459836152585|56.260929058427|55.451031524202|54.962257842511|54.163063769307|||53.43229479786|53.121438715152|52.730487105242|52.363875120869|50.68763766685|-54.710036398665|-54.710036398665|-54.710036398665|-54.710036398665|-54.710036398665|-55.676707508052|-55.680229242074|-56.370254577782|-56.594727690116|-57.499697136764|-58.239108217959|-59.665118894317|-60.073465251634|-60.302739354978|-61.052489197928|-61.410975365823|-61.410975365823|-61.600463487846|-61.600463487846|-61.600463487846|-61.600463487846|-61.600463487846|-61.600463487846|-61.600463487846|-61.600463487846|-61.600463487846
03508|943235|/equities/crcam-loire-ht|CACALL|-56.915264730245|-56.915264730245|-57.323628563119|-58.115697165809|56.198862096831|56.198862096831|56.198862096831|56.198862096831|55.975400312261|55.794891100809|55.610433717221|55.398260058794|55.169732559427|54.153592944922|-57.499188118617|-57.499188118617|-57.499188118617|-57.499188118617|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078||55.46017630078|55.46017630078|55.46017630078|||55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.46017630078|55.455751445311|55.410926204118|55.410926204118|55.410926204118|55.410926204118|55.410926204118|-58.168284372638|-58.168284372638|-58.168284372638|-58.168284372638|-58.168284372638|-58.168284372638|-58.168284372638|-58.168284372638|-58.168284372638|-58.168284372638|-58.168284372638|-58.508934797198|-58.508934797198|-58.508934797198|-58.508934797198|-58.508934797198|-58.508934797198|-58.508934797198|-58.508934797198|-58.980166416294|-58.980166416294|-59.329103451706|-59.329103451706|-59.329103451706|-59.599003453759|-59.85889248904|-61.132103019914|59.595684471186|59.595684471186|59.595684471186|59.595684471186|59.595684471186|59.595684471186|59.595684471186|-61.760923743989|-61.760923743989|-61.760923743989|-62.251141672696|-62.251141672696|-62.639601104089|-63.801780030273|-63.918864046524|-63.918864046524|-64.57540510649|-65.14600540261|-65.463212825927|-65.463212825927|-65.463212825927|-65.463212825927|-65.463212825927|-65.463212825927|-65.645236388481|-66.536374400762|63.974619465524|63.974619465524|63.974619465524|63.974619465524|63.974619465524|63.974619465524|63.974619465524|63.974619465524|63.296285365909|63.296285365909|63.296285365909|63.14253798998|63.030597597102|62.750666200828|62.338724680535|62.338724680535|61.418581613558|60.869939108434|60.869939108434|60.869939108434|60.869939108434|59.822768230018|59.822768230018|59.822768230018|59.822768230018|59.822768230018|59.822768230018|59.822768230018|59.822768230018|59.822768230018|59.822768230018|59.822768230018|59.822768230018|59.822768230018|59.822768230018|59.822768230018|59.822768230018|59.822768230018|59.822768230018|59.822768230018|59.822768230018|59.822768230018|59.822768230018|59.704591279629|59.704591279629|59.545056364837|59.545056364837|59.545056364837|59.545056364837|59.545056364837|59.545056364837|59.545056364837|59.545056364837|59.545056364837|59.545056364837|59.062284917636|58.935869926659|58.80792290232|58.80792290232|58.80792290232|58.80792290232|58.80792290232|58.80792290232|58.499915827881|58.404351275907|58.137058939918|58.130935827872|58.130935827872|57.800484092126|57.611094164726|57.447883049511|57.118906678518|57.118906678518|57.118906678518|56.953027275976|56.953027275976|56.953027275976|56.953027275976|56.27720688961|56.27720688961|56.27720688961|56.27720688961|56.27720688961|56.27720688961|56.27720688961|56.27720688961|56.27720688961|56.27720688961|56.27720688961|56.27720688961|56.27720688961|56.27720688961|56.01800991851|55.772603880695|55.772603880695|55.307892361539|55.19265931542|55.01684245462||54.575381590202|53.970423302468|53.23213829974|53.006820095685|52.971645755829|52.971645755829|52.971645755829|52.971645755829|52.971645755829|52.971645755829|52.971645755829|52.437386004198|51.107095789102|50.810660970638|||50.681847294646|50.619829717033|49.744255241148|-53.988293817189|-53.988293817189|-53.988293817189|-53.988293817189|-55.284772001535|-56.340857067406|-56.775035339601|-56.775035339601|-56.775035339601|-56.775035339601|-56.775035339601|-56.775035339601|-56.775035339601|-58.018929647083|-58.460478224881|-58.485816768588|-58.485816768588|-58.485816768588|-58.485816768588|-58.485816768588|-58.485816768588|-58.540987769258|-58.540987769258|-58.540987769258|-58.540987769258|-58.540987769258|-59.51443141422|-59.860480875012
03509|943237|/equities/crcam-sud-ra|CACALL|-117.75411799279|-117.75411799279|-118.77457685302|-118.91064230414|-120.58967988839|116.01031858573|115.78924499231|115.78804965237|-118.12700354693|-118.12700354693|-118.12700354693|-118.12700354693|-118.12700354693|-118.12700354693|-119.03555644484|-119.20505951214|-119.39593160888|-119.39593160888|-119.39593160888|-119.95658915066|-120.26510241322|-120.29233172527|-120.40370266296|-120.7718935262|-120.77432402094|-120.93035971809|-121.68875818693|-121.68875818693|-121.68875818693||-121.68875818693|-122.3486202077|-123.13735578633|||-123.60239619532|-123.60239619532|-123.60239619532|-123.60239619532|-123.60239619532|-124.54044320096|-124.85049244551|120.89979675067|120.89979675067|120.89979675067|120.89979675067|120.30532972297|119.82925692621|119.17917305698|118.18797023285|117.52107564596|116.48452654578|115.09280873115|-118.01130899185|-118.01130899185|-118.01130899185|-118.01130899185|-118.01130899185|-118.01130899185|-118.01130899185|-118.01130899185|-118.01130899185|-118.01130899185|-118.01130899185|-118.01130899185|-119.48923189104|-120.08137175177|-120.52951082007|-120.52951082007|-120.52951082007|-120.52951082007|-120.52951082007|-120.52951082007|-120.52951082007|-120.60501134413|-120.80445689645|-120.96598943044|-120.96598943044|-120.96598943044|-120.96598943044|-120.96598943044|-120.96598943044|-122.46665714371|-122.76192187218|-122.76192187218|-123.46546871295|-123.75200146694|-123.75200146694|-123.75200146694|-123.88889089182|-124.02099360972|-124.94999122122|-125.63110266239|124.31729078197|124.31729078197|124.31729078197|124.31729078197|124.31729078197|124.31729078197|124.31729078197|124.31729078197|124.31729078197|124.31729078197|124.31729078197|123.98020222838|123.98020222838|123.98020222838|123.98020222838|123.98020222838|123.91133852199|123.43926334596|123.29267365521|123.29267365521|123.13408509433|122.51119911604|122.4624471922|122.39043198928|122.39043198928|121.83380679405|120.93645497733|119.97772015973|119.97772015973|119.81024971872|119.81024971872|119.81024971872|-123.65678834407|-123.65678834407|-123.65678834407|-123.65678834407|-123.65678834407|-123.6886483242|-126.65882622188|-126.65882622188|-127.96202952537|-128.98780809148|-130.17312522181|-131.26457611994|-131.54801844528|-131.54801844528|-131.54801844528|-131.54801844528|-131.54801844528|-131.54801844528|-131.54801844528|-131.54801844528|-131.54801844528|-131.54801844528|-134.12668672061|-134.96410269711|-135.58122142127|-135.93469453709|-136.11751235905|-136.11751235905|-136.11751235905|-136.11751235905|-136.11751235905|-136.11751235905|-136.11751235905|-136.11751235905|-136.11751235905|-136.15834706561|-136.3148300729|-136.738700081|-137.88335219754|-137.88335219754|-137.88335219754|-137.88335219754|-137.88335219754|-137.88335219754|-137.88335219754|-137.88335219754|-137.88335219754|-137.88335219754|-137.88335219754|-137.88335219754|-137.88335219754|-137.88335219754|-137.88335219754|-137.88335219754|-137.88335219754|-137.88335219754|-137.88335219754|-137.88335219754|-137.88335219754|132.53627659068|128.94253069809|127.92169599456|127.18966706509|125.91518183013|125.10020203348|124.561332541|122.85259398408|122.25621752151|121.30468362579|120.60298150126|119.33886923331|118.29413411292|118.29413411292|118.29413411292|118.29413411292|118.29413411292|118.29413411292|118.29413411292|118.29413411292||118.29413411292|118.29413411292|118.29413411292|118.29413411292|118.29413411292|118.29015008247|118.18794421395|117.69216133975|116.24573238053|114.29303643613|113.55016865442|113.55016865442|111.75240839532|-115.73999495777|||-115.73999495777|-115.73999495777|-115.73999495777|-115.73999495777|-115.73999495777|-115.73999495777|-115.73999495777|-115.73999495777|-116.62999338319|-116.62999338319|-119.10450381534|-119.10450381534|-119.10450381534|-119.10450381534|-119.10450381534|-119.53611394318|-120.60804006092|-120.60804006092|-121.37782395142|-123.65980479737|-125.29311781481|122.50514151993|122.50514151993|122.50514151993|122.50514151993|122.50514151993|122.50514151993|122.50514151993|122.15126935578|121.52474277921|121.1046863543
03510|17720|/equities/cie-du-cambodge-n|CACALL|||-6832.4668827475|-6832.4668827475|-6832.4668827475|6752.814574725||6692.0161941389||6680.0179934876|6491.6866594307||6451.8740660341||6390.9711844824|6378.8568716471|6365.3965240523|||6350.4405822803||-6416.1771307996|||||||||-6545.8976923452|-6545.8976923452|-6556.5529914947|||6487.0235033706||6487.0235033706|6487.0235033706||6487.0235033706|6487.0235033706|||6327.1895103341|6327.1895103341|||||||6313.5439003712||||||6298.3821115236|||||||||||6031.5356794707|||||-5987.1825783659|-6007.9806426288||||||-6264.4229362542|||||-6272.744365746||-6272.744365746||-6286.3826286066||||||-6301.5362540074||||||||-6418.3736155637||||-6464.8595728486||||||||||-6466.8019417884||||-6466.8019417884||6389.6804855135||6389.6804855135||6389.6804855135|6389.6804855135|6389.6804855135|6389.6804855135|||||6389.6804855135||6371.8672061261|6346.7496371927||6346.7496371927|||||6315.7402928306||||6315.7402928306||||||||6239.7114364784||||6210.790484976||||||-6421.3439055822|||-6657.0487839803|6447.7235733553|-6574.7515851608|||||||||||-6866.3906501787|||||||||||||||||||||||-6904.1024007938||||6756.3078392856|6695.8975992062|6634.3306657847|||||||||||-6592.8016471794|-6592.8016471794|-6595.8870331679|-6595.8870331679||-6595.8870331679|-6717.6522590755|6656.9107912648|||6656.9107912648|6535.4564347387||||-6627.2706280681|||-6674.7451422979|||||||||
03511|17710|/equities/capelli|CACALL|5.293990779345|5.293990779345|5.293990779345|5.293990779345|5.293990779345|5.293990779345|5.293990779345|5.293990779345|5.293990779345|4.4389415148888|4.4389415148888|4.4389415148888|4.4389415148888|4.4389415148888|4.4389415148888|4.4389415148888|4.4389415148888|4.4389415148888|4.4389415148888|4.4389415148888|4.4389415148888|4.4389415148888|4.3699351553557|3.9477054812774|3.8041173593054|3.7946463626922|3.7946463626922|3.7946463626922|3.7946463626922||-4.1339006909208|-4.1339006909208|-4.1339006909208|||-4.1598896724732|-4.2037663043375|-4.2675181032149|-4.3221026840839|-4.3221026840839|-4.3221026840839|-4.3221026840839|-4.3728917906718|-4.5126576236042|-4.5512861732148|-4.5570816173846|-4.5570816173846|-4.6512019518012|-4.7291132479899|-4.779570238457|-4.9165437410639|4.1977881106375|4.1977881106375|4.1977881106375|4.1977881106375|4.1977881106375|4.1977881106375|4.1977881106375|4.1977881106375|4.1977881106375|4.1977881106375|4.1977881106375|4.1977881106375|4.1977881106375|4.1977881106375|4.1977881106375|4.1977881106375|4.0680103489203|4.0680103489203|3.7744558330424|3.5549511242848|3.2543900861719|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.8344866097884|-3.9883184500223|-4.0542426713843|-4.2014183734672|-4.2014183734672|-4.2014183734672|-4.2014183734672|-4.2014183734672|-4.2014183734672|-4.2876871664013|-4.3563190917931|-4.377576786143|-4.4034186666347|-4.4129242417667|-4.4129242417667|-4.5076936083208|-4.5641040092454|-4.6117822468|-4.6293607994015|-4.6293607994015|-4.7526231125654|-4.9695813474458|-5.1128679444836|-5.1414095488962|-5.1414095488962|-5.1414095488962|-5.1414095488962|-5.1414095488962|-5.1414095488962|-5.292121764441|-5.3406907942777|-5.3574340770515|-5.4277045936355|-5.4885607263522|-5.5161785572851|-5.5332498867509|-5.5332498867509|-5.5332498867509|-5.5332498867509|-5.5332498867509|-5.5332498867509|-5.5332498867509|-5.5332498867509|-5.5332498867509|-5.5332498867509|-5.5332498867509|-5.5332498867509|-5.9797219522791|-6.4196909807343|-6.5596569536151|-6.7451743812496|-6.8779714870381|-7.0433018260452|-7.082557472173|-7.3495084539427|-7.6216759433762|-7.7574176512841|-7.8582420572841|-7.9802689800885|-8.006965558863|-8.0434306277669|-8.0434306277669|-8.0434306277669|-8.0434306277669|-8.0434306277669|-8.0434306277669|-8.0434306277669|-8.0434306277669|-8.0434306277669|-8.0434306277669|-8.291589274874|-8.3839884233372|-8.4618238011567|-8.4618238011567|-8.4618238011567|-8.4618238011567|-8.6186932501493|-8.6763258176046|-8.7259171756327|-8.7315620869737|-8.7315620869737|-8.7315620869737|-8.7315620869737|-8.7315620869737|-8.7517355250364|-8.7741504562172|-8.799055935307|-8.836728918733|-8.8941432239632|-8.969047996956|-9.0467197338275|-9.1796883918104|-9.2512079861832|-9.2512079861832|-9.2512079861832|-9.2512079861832|-9.2512079861832|-9.2512079861832|-9.2512079861832|-9.2512079861832|-9.2512079861832|-9.2512079861832|-9.2512079861832|-9.2512079861832|-9.6624529259152|-9.9163611485569|-9.9163611485569|-10.065957501421|-10.076618992498|-10.125132811523|-10.238064881284|-10.238064881284|-10.284896879668|-10.284896879668||-10.284896879668|-10.284896879668|-10.366552332237|-10.37172527136|-10.375249860701|-10.44472217341|-10.463024772756|-10.533360602185|-10.563733818051|-10.565260147515|-10.680289188428|-10.806987726471|-10.9244310721|-11.086034812777|||-11.160593975748|-11.378437613078|-11.381676893218|-11.381676893218|-11.381676893218|-11.381676893218|-11.381676893218|-11.381676893218|-11.51353012719|-11.655845266853|-11.655845266853|-11.655845266853|-11.655845266853|-11.705363846456|-11.705363846456|-11.85873799924|-11.92081992498|-12.034244350493|-12.096382781201|-12.432091894341|11.88010842603|11.88010842603|11.88010842603|11.88010842603|11.88010842603|11.88010842603|11.88010842603|11.88010842603|11.88010842603|11.88010842603|11.88010842603
03512|17728|/equities/carrefour-pro-dev|CACALL|15.741910381904|15.741910381904|15.741910381904|15.741910381904|15.741910381904|15.741910381904|15.741910381904|15.741910381904|15.703233316861|15.66581448286|15.557571715439|15.5326223991|15.5326223991|15.5326223991|15.5326223991|15.502913119802|15.443236486127|15.381374191366|15.368239854984|15.368239854984|15.361377370813|15.24486344441|15.190959221613|15.092177027344|15.057973934411|14.989966067006|14.989966067006|14.989966067006|14.989966067006||14.989966067006|14.989966067006|14.882184567639|||14.851316627075|14.653684969533|14.61742758286|14.484660836241|14.484660836241|14.484660836241|13.989622933094|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.81197425424|13.619971874675|13.369968444463|13.29861800437|13.29861800437|13.29861800437|13.29861800437|13.29861800437|13.29861800437|12.711797367255|-13.989279875065|-13.989279875065|-13.989279875065|-13.989279875065|-13.989279875065|-14.014142196399|-14.014142196399|-14.014142196399|-14.137935816162|-14.227648227948|-14.227648227948|-14.227648227948|-14.341831332597|-14.474256919659|-14.651766295728|-14.651766295728|-14.651766295728|-14.651766295728|-14.651766295728|-14.651766295728|-14.651766295728|-14.651766295728|-14.651766295728|-14.651766295728|-14.651766295728|-14.708628755473|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-14.881747568457|-15.034164522322|-15.063901094295|-15.063901094295|-15.063901094295|-15.079890149277|-15.108065812079|-15.108065812079|-15.108065812079|-15.151184205973|-15.175760565824|-15.210844740412|-15.244272268636|-15.424747295759|-15.574163776395|-15.617959770623|-15.651066445712|-15.818962785275|-16.135514229173|14.943217875543|14.943217875543|14.943217875543|14.791352989478|14.645948200538|14.409941811379|14.319434966345|14.319434966345|13.849371792761|13.532202978167|13.532202978167|13.532202978167|13.532202978167|13.532202978167|13.532202978167|13.532202978167|-14.345672396879|-14.345672396879|-14.345672396879|-14.345672396879|-14.345672396879|-14.345672396879|-14.448524982907|-14.587249631328|-14.605833021184|-14.770926015664|13.895036057678|13.895036057678|13.895036057678|13.895036057678|13.874191979114|13.874191979114|13.874191979114|13.729101847216|-14.547029961718|-14.547029961718|-14.547029961718|-14.547029961718|-14.547029961718|-14.547029961718|-14.547029961718|-14.547029961718|-14.547029961718|-14.598093187748|-14.598093187748|-14.598093187748|-14.598093187748|-14.598093187748|-14.598093187748|-14.598093187748|-14.737881249784|-14.766534825826|14.164276957709|14.164276957709|14.164276957709|14.164276957709|14.164276957709|14.164276957709|14.164276957709|14.164276957709|14.134751823432||14.046391039962|14.013212200198|14.013212200198|14.013212200198|14.013212200198|14.013212200198|14.013212200198|14.013212200198|14.013212200198|13.92690266083|13.803225076975|13.666916516955|13.541018277997|-14.48043047229|||-14.48043047229|-14.48043047229|-14.48043047229|-14.48043047229|-14.48043047229|-14.48043047229|-14.48043047229|-14.591589835392|-14.638432665121|-14.779369481682|-14.94707752188|-15.008654086233|-15.008654086233|-15.008654086233|-15.008654086233|-15.008654086233|-15.008654086233|14.098012164822|14.098012164822|14.098012164822|14.098012164822|14.098012164822|14.098012164822|13.908902331183|13.722114055234|13.580387724865|13.580387724865|13.549990627604|13.549990627604|-14.287223607401|-14.287223607401
03513|17711|/equities/carpinienne-part|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-7.1375682561663||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-7.1375682561663||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-7.1375682561663|||||||-7.2361867393682||
03514|6959|/equities/casino|STOXX600/CACALL/MSCI_EU_SMALLCAP|-0.63920977898821|-0.6612886873482|-0.67973737888847|-0.68635203668021|-0.68635203668021|-0.68635203668021|-0.68635203668021|-0.68635203668021|-0.68635203668021|-0.68635203668021|-0.68635203668021|-0.68635203668021||-0.68635203668021|-0.68635203668021|-0.68635203668021|-0.68635203668021|-0.68635203668021|-0.6930300773133|-0.72947783281949|0.56278091263991|0.56278091263991|0.56278091263991|0.56278091263991|0.56278091263991|0.56278091263991|0.56278091263991|0.56278091263991|0.56278091263991||0.56278091263991|0.55465850772355|0.55465850772355|||-0.78544707683117|-0.78544707683117|-0.78544707683117|-0.78544707683117||-0.78544707683117|-0.78544707683117|-0.78544707683117|-0.78544707683117|-0.78544707683117|-0.78544707683117|-0.78544707683117|-0.78544707683117|-0.78544707683117|-0.78544707683117|-0.81471899910537|-0.84818780602975|-0.86840309237953|-0.89028121073506|-0.95089580107024|-0.96946756032099|-1.0293250755799|-1.0576389483094|-1.1045155052212|-1.1477950451404|-1.1708278057343|-1.1942995589815|-1.1942995589815|-1.1942995589815|-1.1942995589815|-1.1942995589815|-1.1942995589815|-1.1942995589815|-1.1942995589815|-1.1942995589815|-1.1942995589815|-1.1942995589815|-1.1942995589815|-1.1942995589815|-1.2246661629768|-1.3109624315734|-1.3483471560738|-1.4081634799928|-1.4788483359517|-1.5123870414828|-1.5232633399008|-1.5441258800293|-1.5552974439286|-1.5552974439286|-1.5612194313631|-1.5886325984118|-1.6257483637293|-1.6257483637293|-1.6257483637293|-1.6257483637293|-1.6257483637293|-1.7378929566404||-1.7378929566404|-1.8663811166045|-1.9313123578227|-1.9321803179489|-1.9380892478875|-2.0130991762934|-2.0322768562434|-2.1701409610772|-2.1929344372246|-2.3305382614106|-2.4460980764992|-2.4626089126939|-2.6957321996021|-2.7558135582923|-2.8400150354173|-2.9743499154808|-2.9757545432276|-2.9757545432276|-2.9757545432276|-3.05750502048|-3.191783385123|-3.6058703579783|2.7451990129994|2.7451990129994|2.7451990129994|2.7451990129994|2.7451990129994|2.6465544835778|2.4158383095764|-3.4253296525657|-3.4253296525657|-3.4253296525657|-3.4253296525657|-3.4253296525657|-3.4253296525657|-3.4253296525657|-3.4253296525657|-3.5004773439499|-3.5027527479698|-3.5296140145781|-3.5321267259918|-3.5416964174202|-3.6567486231331|-3.6567486231331|-3.7732763361935|-3.9381959385347|-4.0405510737578|-4.1821678958645||-4.5068532319323|-4.6847850247533|-4.6847850247533|-4.6847850247533|-4.6847850247533|-4.6847850247533|-4.7284277593992||-4.9184752212522|-5.1157503113214|-5.1632596324333|-5.1632596324333|-5.3748438965887|-5.5637155121796|-5.8532394376323|-5.9188216623251|-6.2907427868951|-6.2907427868951|-6.9238252994869|-7.5501389633124|6.347039669447|6.347039669447|6.347039669447|6.347039669447|6.347039669447|6.0939621622595|6.0939621622595|6.0939621622595|6.0939621622595|6.0939621622595|6.0939621622595|5.0696444049334|5.0696444049334|-6.2605764468003|-6.2605764468003|-6.2605764468003|-6.2605764468003|-6.333810318582|-6.333810318582|-6.5134557232511|-6.8110062000103|-7.2583402656788|-7.5023226233847|-7.5925805008552||||6.4703892815661|6.4703892815661|6.4703892815661|6.4703892815661|6.4703892815661|6.4703892815661|6.4703892815661|6.4703892815661|6.4703892815661|6.4703892815661|6.4703892815661|6.4703892815661|6.4703892815661|6.4703892815661|6.4703892815661||6.0110881480428|-7.3164873403171|-7.3164873403171|-7.3164873403171|-7.3164873403171|-7.3164873403171|-7.3164873403171|-7.3164873403171|-7.3164873403171|-7.3164873403171|-7.3164873403171|-7.3164873403171|-7.3164873403171|-7.3164873403171|||-7.3164873403171|-7.4172829576061|-7.4172829576061|-7.4172829576061|-7.4172829576061|-7.4172829576061|-7.4172829576061|-7.4172829576061|-7.4255922842606|-7.7156579548103|-8.4026756346207|-8.8190839621734|-8.9075110190827|-8.9075110190827|-9.2757107760201|-9.2757107760201|-9.2757107760201|-9.2757107760201|-9.2757107760201|-9.5446782670297|-9.9679755195288|-10.262750464933|-10.746131525543|-10.746131525543|-10.746131525543|-10.746131525543|-11.010701773461|-11.269390925098|-11.283784440919|-11.283784440919|-11.430038827177
03515|17640|/equities/cast-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03516|17848|/equities/poncin-yachts|CACALL|5.3971600562588|5.3971600562588|5.3971600562588|5.3607332474938|5.3324814380265|5.2669360266269|5.2669360266269|5.2669360266269|5.2565957557427|5.2332666522764|5.2332666522764|5.1977983941883|5.1977983941883|5.0875537649625|4.9589485609789|-5.545405948551|-5.545405948551|-5.545405948551|-5.545405948551|-5.545405948551|-5.545405948551|-5.545405948551|-5.545405948551|-5.5848953065955|-5.6837722524099|-5.9286359663465|-6.1357067023889|-6.2141512798041|-6.2141512798041||-6.2141512798041|-6.2141512798041|-6.2141512798041|||-6.2301681490706|-6.2312982581243|-6.3925535173532|-6.4074523758424|-6.4074523758424|-6.4074523758424|-6.4074523758424|-6.4074523758424|-6.5777251269566|-6.5930286619404|-6.5930286619404|-6.5930286619404|-6.5930286619404|6.1151297780191|6.0479217869612|5.9319758353657|5.9319758353657|5.9319758353657|5.9319758353657|5.9319758353657|5.9319758353657|5.9319758353657|5.9319758353657|5.9319758353657|5.9319758353657|5.9319758353657|5.9319758353657|5.9319758353657|5.83103345661|5.83103345661|5.83103345661|5.83103345661|5.6867036690164|5.678337625742|5.678337625742|5.5181529831886|5.3068365600374|-5.9950916904921|-5.9950916904921|-5.9950916904921|-5.9950916904921|-5.9950916904921|-5.9950916904921|-5.9950916904921|-5.9950916904921|-6.1557209178631|-6.1557209178631|-6.1557209178631|-6.1557209178631|-6.1557209178631|-6.1557209178631|-6.1557209178631|-6.1557209178631|-6.1557209178631|-6.1557209178631|-6.2180231594184|-6.259905179236|-6.259905179236|-6.4304502097475|-6.5110556911216|-6.6228397765409|-6.6398418198576|-6.6398418198576|-6.6398418198576|-6.8531574419859|-7.0063471678757|-7.0063471678757|-7.0063471678757|-7.0063471678757|-7.0809413993649|-7.1336932079651|-7.1336932079651|-7.1757701388838|-7.2308557289443|-7.2792661388227|-7.2792661388227|-7.4125178875204|7.0645342820768|7.0645342820768|7.0645342820768|7.0645342820768|7.0645342820768|7.0645342820768|7.0645342820768|7.060194420163|7.060194420163|7.060194420163|7.060194420163|7.060194420163|7.060194420163|7.060194420163|7.060194420163|7.060194420163|7.060194420163|7.060194420163|7.060194420163|7.060194420163|6.9791051539493|6.8937303824453|6.8937303824453|6.8937303824453|6.8937303824453|6.8937303824453|6.8937303824453|6.890811660028|6.8064576013624|6.7668412646683|6.7668412646683|6.7668412646683|6.7668412646683|-7.168273470029|-7.168273470029|-7.168273470029|-7.168273470029|-7.168273470029|-7.168273470029|-7.168273470029|-7.168273470029|-7.168273470029|-7.168273470029|-7.168273470029|-7.168273470029|-7.168273470029|-7.168273470029|-7.168273470029|-7.168273470029|-7.168273470029|-7.168273470029|-7.168273470029|-7.168273470029|-7.2064150938555|-7.299905526325|-7.4282282852298|7.0176684083551|7.0176684083551|7.0176684083551|7.0176684083551|7.0176684083551|7.0176684083551|7.0176684083551|7.0176684083551|7.0176684083551|7.0176684083551|7.0176684083551|7.0176684083551|7.0176684083551|7.0176684083551|7.0176684083551|7.0176684083551|6.9718537266618|6.9537266024358|6.9085850460007|6.8728724036696|6.8320804209712|6.8248753553326|6.8248753553326|6.8248753553326|6.8248753553326|6.8248753553326|6.8248753553326|6.792639388607|6.7168214740202|6.603690644309|6.5496562015183|6.4592823220771|-7.1224587929699|-7.1224587929699|-7.1224587929699|-7.1224587929699||-7.1224587929699|-7.1224587929699|-7.1427318268853|-7.2797022057725|-7.2879454159051|-7.2879454159051|-7.2879454159051|-7.408272745798|6.7583054198773|6.7583054198773|6.6475615119439|6.4717350906245|-7.157599510137|-7.157599510137|||-7.157599510137|-7.2556662442328|-7.3790734478767|-7.3897310183855|-7.3897310183855|-7.3897310183855|-7.3897310183855|-7.4043911946463|-7.4043911946463|-7.4043911946463|-7.4043911946463|-7.4043911946463|-7.4043911946463|-7.4043911946463|-7.6526566095537|-7.6573964034392|-7.6837738261039|7.0479089608588|7.0479089608588|7.0479089608588|7.0479089608588|7.0479089608588|7.0479089608588|7.0479089608588|7.0052745768384|7.0052745768384|7.0052745768384|7.0052745768384|6.9718696377644|6.9718696377644|6.9718696377644
03517|40305|/equities/cbo-territoria-sa|CACALL|-3.6738203545932|-3.6814670717854|-3.6827412088865|-3.7055297734798|-3.7055297734798|-3.7055297734798|-3.7133663365643|-3.7248514040091|-3.7264873064292|-3.7264873064292|-3.7264873064292|-3.7264873064292|-3.7264873064292|-3.7264873064292|-3.7264873064292|-3.7264873064292|-3.7264873064292|-3.7345873636959|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193||3.619064365193|3.619064365193|3.619064365193|||3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.619064365193|3.6045159613255|3.5966843935255|3.5818715462424|3.565412827039|3.5393474716878|-3.6185240266061|-3.6185240266061|-3.6185240266061|-3.6185240266061|-3.6185240266061|-3.6185240266061|-3.6185240266061|-3.6185240266061|-3.6185240266061|-3.6185240266061|-3.6185240266061|-3.6185240266061|-3.6228044824839|-3.6425605302652|3.5211598397693|3.5211598397693|3.5211598397693|3.5211598397693|3.5211598397693|3.5211598397693|3.4946220187568|-3.5677845937247|-3.5677845937247|-3.5677845937247|-3.5677845937247|-3.5677845937247|-3.5677845937247|-3.5677845937247|-3.5677845937247|-3.5677845937247|-3.5697606649923|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5744844303397|-3.5810938130781|-3.5894985447897|-3.5894985447897|-3.5916650571838|-3.6040722836405|-3.6134136506087|-3.6282267403905|-3.6282267403905|-3.6380297157836|-3.640033030253|-3.6422589352189|-3.6480281870212|-3.6480281870212|-3.6480281870212|-3.6480281870212|-3.6480281870212|-3.6480281870212|-3.6480281870212|-3.6480281870212|-3.6572535480223|-3.673059499392|-3.674271024462|-3.674271024462|-3.6769678208523|-3.6832936395457|-3.6832936395457|-3.6919929439548|-3.6997221063387|-3.6997221063387|-3.6997221063387|-3.6997221063387|-3.6997221063387|-3.6997221063387|-3.6997221063387|-3.6997221063387|-3.6997221063387|-3.6997221063387|-3.6997221063387|-3.6997221063387|-3.6997221063387|-3.6997221063387|-3.7146912361528|-3.722990277227|-3.7483226489316|-3.7603585401388|-3.7695166303312|-3.7695166303312|-3.7783518051213|-3.8042797617455|-3.8253108320788|-3.8420618504252|-3.8420618504252|-3.8420618504252|-3.8420618504252|-3.8420618504252|3.8227016476979|3.8227016476979|3.8035573858012|3.802841519646|3.794823778263|3.7898042738341|3.7827337111904|3.7827337111904|3.7827337111904|3.7827337111904|3.7827337111904|3.7827337111904|3.7827337111904|3.7827337111904|3.7827337111904|3.7827337111904|3.7827337111904|3.7827337111904|3.7827337111904|3.7827337111904|3.7827337111904|3.7827337111904|3.7827337111904|3.7827337111904|3.7827337111904|3.7827337111904|3.7827337111904|3.7827337111904|3.7827337111904|3.7827337111904||3.7747041346711|3.7737985482653|3.7737985482653|3.7737985482653|3.7642206208397|3.7624673596675|3.7605192916983|3.753354776501|3.7395738120424|3.7395738120424|3.7278598012247|3.7131775685724|3.6951973116593|3.6852192388857|||3.6710414705078|3.6710414705078|3.6710414705078|3.6504279257687|3.6504279257687|3.6504279257687|3.6504279257687|3.6504279257687|3.6504279257687|3.6504279257687|3.6504279257687|3.6504279257687|3.6504279257687|3.6504279257687|3.6504279257687|3.6504279257687|3.6504279257687|3.6504279257687|3.6504279257687|3.6504279257687|3.6504279257687|3.6498187934955|3.6498187934955|3.6498187934955|3.6435963410153|3.6435963410153|3.6435963410153|3.6435963410153|3.6435963410153|3.6435963410153|3.6435963410153
03518|7728|/equities/cegedim|CACALL|-17.253062580286|-17.471180860929|-17.642422932974|-17.841139451211|-17.841139451211|-17.870154318484|-17.952393674489|-18.06653510155|-18.06653510155|-18.421706316887|-18.990784881312|17.739127638386|17.555697761692|-18.519258018072|-18.519258018072|-18.519258018072|-18.519258018072|-18.604731766974|-18.621923888828|-18.635461799777|-18.635461799777|-18.7061359473|-18.7061359473|-18.7061359473|-18.7061359473|-18.744630132129|-18.744630132129|-18.744630132129|-18.900530998121||-18.900530998121|-18.936087975544|-18.936087975544|||-18.980096907132|-19.006045711768|-19.006045711768|-19.037829174744|-19.154254240181|-19.218060275344|-19.3145112687|-19.326123309759|-19.490136862494|-19.57189844947|18.247022183386|18.247022183386|18.247022183386|18.247022183386|18.247022183386|18.247022183386|18.247022183386|18.247022183386|18.247022183386|18.063358765672|17.752952336532|17.752952336532|17.752952336532|17.752952336532|17.752952336532|17.677724996388|17.466360267864|17.154845962774|17.087605434272|17.039561860664|17.016179845182|16.933533559738|16.82735876381|16.82735876381|16.82735876381|-18.563390276401|-18.563390276401|-18.563390276401|-18.681544539629|-18.976054066246|-18.976054066246|-18.976054066246|-19.102282066947|-19.235869853371|-19.313666020086|-19.313666020086|-19.313666020086|-19.313666020086|-19.313666020086|-19.313666020086|-19.313666020086|-19.606915070109|-19.606915070109|-19.606915070109|-19.606915070109|-19.852734472039|-19.852734472039|-19.852734472039|-19.852734472039|-19.852734472039|-19.852734472039|-19.852734472039|-19.852734472039|-19.869704778198|-20.118560216166|-20.123530572993|-20.123530572993|-20.646457841787|-20.646457841787|-20.757175528112|-21.017972825968|-21.022191761824|-21.043545986649|-21.182273098094|-21.338637241901|-21.567889645498|-21.567889645498|-21.567889645498|-21.567889645498|-21.567889645498|-21.567889645498|-21.567889645498|-21.567889645498|-21.567889645498|-21.567889645498|-21.567889645498|-21.567889645498|-21.567889645498|-21.567889645498|-21.567889645498|-21.567889645498|-21.894876324248|-21.944307577954|-21.992869601178|-21.992869601178|-21.992869601178|-21.992869601178|-21.992869601178|-22.319856468757|20.80912801587|20.80912801587|20.80912801587|20.80912801587|20.80912801587|20.80912801587|20.80912801587|20.80912801587|20.715841986189|20.715841986189|20.715841986189|20.715841986189|20.715841986189|20.715841986189|20.715841986189|20.715841986189|20.715841986189|20.715841986189|20.715841986189|20.715841986189|20.715841986189|20.715841986189|20.703713445145|20.538926584|20.538926584|20.538926584|20.538926584|20.538926584|20.538926584|20.385402811009|20.385402811009|20.100447588981|19.489386061629|19.368761888037|19.136401351833|19.081508522211|19.081508522211|19.081508522211|19.081508522211|19.081508522211|19.081508522211|19.081508522211|19.081508522211|19.081508522211|19.081508522211|19.081508522211|19.081508522211|19.081508522211|19.081508522211|19.081508522211|19.081508522211|19.081508522211|19.081508522211|19.081508522211|19.081508522211|19.081508522211|19.081508522211|19.081508522211|19.081508522211|19.081508522211|19.081508522211|19.081508522211|19.081508522211|19.081508522211|19.081508522211|19.081508522211|19.081508522211|19.081508522211|19.081508522211|19.081508522211||19.081508522211|17.955764736765|17.955764736765|17.955764736765|17.955764736765|17.783070950633|17.697856484658|17.606699505841|17.606699505841|17.606699505841|17.606699505841|17.606699505841|17.521910024973|17.521910024973|||17.521910024973|17.521910024973|17.521910024973|17.521910024973|17.521910024973|17.521910024973|17.521910024973|17.521910024973|17.304343781308|16.234826707658|-17.47526597799|-17.47526597799|-17.47526597799|-17.47526597799|-17.47526597799|-17.47526597799|-17.47526597799|-17.650295361558|-17.785943395555|-17.785943395555|-17.785943395555|-17.785943395555|-17.785943395555|-17.785943395555|-17.785943395555|-17.786603802509|-17.984004411506|-18.043338150235|-18.219264183279|-18.519183752532|-18.522425251532
03519|101936|/equities/cardio3-bio|CACALL|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|0.34635862891518|-0.41124063372768|-0.41124063372768|-0.41124063372768|-0.41124063372768|-0.41488966437962|-0.41488966437962|-0.4172650211729|-0.4172650211729|-0.42285004519504|-0.42894448795895|-0.43421608716228|-0.4361648401708|-0.4361648401708|-0.4361648401708|-0.4361648401708|-0.4361648401708|-0.4361648401708|-0.4361648401708||-0.4361648401708|-0.4361648401708|-0.4361648401708|||-0.4361648401708|-0.4361648401708|-0.4361648401708|-0.43996091750933|-0.44612325361121|-0.45397028250549|-0.45802252240814|-0.46869169945891|-0.47343522834972|-0.48776136756159|-0.49945707420747|-0.50211896609643|-0.51340997397213|-0.52116938048878|-0.52116938048878|-0.52116938048878|-0.54541042904367|-0.58701158574676|-0.60740175966263|-0.61916861405902|-0.64690955999751|-0.64701063570335|-0.65671685996559|-0.65671685996559|-0.68679650694029|-0.70110721687362|-0.72839164046944|-0.72839164046944|-0.73021294572288|-0.73668104518712|-0.74753450143404|-0.76570501248116|-0.78300555127721|-0.78645058558893|-0.81038958150492|-0.81153032058976|-0.81153032058976|-0.82121025221463|-0.82121025221463|-0.82529663048812|-0.82529663048812|-0.82529663048812|-0.8472752820837|-0.8472752820837|-0.8472752820837|-0.8472752820837|-0.8472752820837|-0.8472752820837|-0.8472752820837|-0.8472752820837|-0.8472752820837|-0.8472752820837|-0.8472752820837|-0.8472752820837|-0.8472752820837|-0.8472752820837|-0.8472752820837|-0.8472752820837|-0.8472752820837|-0.88375030418099|-0.9012781112267|-0.93456298328005|-0.93456298328005|-0.93456298328005|-0.93456298328005|-0.93456298328005|-0.93456298328005|-0.93456298328005|-0.93456298328005|-0.93456298328005|-0.93456298328005|-0.93456298328005|-1.0119588995042|-1.0612876541154|-1.1159863048942|-1.1222070151072|-1.1824522276169|0.78151406297384|0.78151406297384|0.78151406297384|0.72734900590776|0.56860999461676|0.49234444230426|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|-0.58907758194698|0.50817728668969|0.50817728668969|0.50817728668969|0.50817728668969|0.50817728668969|0.50817728668969|0.50817728668969|0.50817728668969|0.50817728668969|0.5075303021462|0.50593571803231|-0.55992282521694|-0.55992282521694|-0.55992282521694|-0.55992282521694|-0.55992282521694|-0.55992282521694|-0.55992282521694|-0.55992282521694|-0.55992282521694|-0.56147586723786|-0.56147586723786|-0.56147586723786|-0.56147586723786|-0.56341759717709|-0.57156790822956|-0.57156790822956|-0.57156790822956|-0.57156790822956|-0.57156790822956|-0.5762961599523|-0.5762961599523|-0.5762961599523|-0.5762961599523|-0.5762961599523|-0.58551376620121|-0.58551376620121|-0.59990417139604|-0.60422685164958|-0.61103082671386|-0.61103082671386|-0.61103082671386|-0.61103082671386|-0.63220348982699|-0.63220348982699|-0.63220348982699|-0.63220348982699|-0.64401799086365|-0.64401799086365|-0.64401799086365|-0.64401799086365|-0.67968664504458|-0.68665181969459|-0.69050203401573|-0.70842231152391|-0.70842231152391|-0.73132538865372|-0.73132538865372|-0.73132538865372|-0.73132538865372|-0.73132538865372|-0.73132538865372|-0.77361156923737|-0.77361156923737|-0.79021182929987||-0.79021182929987|-0.81888365263899|-0.81888365263899|-0.81888365263899|-0.81888365263899|-0.81888365263899|-0.81888365263899|-0.81931518642063|-0.85612799423663|-0.87014219051962|-0.90504689554776|-0.92216319221484|-0.97462579363173|-0.98236198616896|||-0.98240221421888|-1.0023357733639|-1.05259531897|-1.0537725837329|-1.0746361879617|-1.0782376717191|-1.0782376717191|-1.0782376717191|-1.0782376717191|-1.0782376717191|-1.0782376717191|-1.0782376717191|-1.0782376717191|-1.0782376717191|-1.0782376717191|-1.0782376717191|-1.0782376717191|-1.2408751956468|-1.2625835429569|-1.2645162041579|-1.2645162041579|-1.2645162041579|-1.2645162041579|-1.2880735657386|-1.327415058102|-1.3750167920476|-1.4166853046292|-1.4523169835269|-1.4682411109805|-1.4997123850054|-1.5373609824762
03520|17716|/equities/cfi-cie-fonciere|CACALL|||-0.60654660010454|||||||||||-0.6539406659881||||||||||||||||||||||||-0.65993407067101|0.65340660350807|0.63934068036618||-0.6451770536045||||||-0.65019672357813||||-0.66327409770506|-0.67697122391084|||-0.68219024931964|||||||-0.68798916644053|||||||||||||-0.69443240768596|||-0.70159156462533||||||||||||||||||||||||||||||||||0.643787130813|||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.6624587541375||-0.66939861305924||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.67710956741672|-0.6856772944806||-0.69519699121823||-0.70577443203783|||||||||||||0.66913955121729||||||||||0.66126616695957
03521|7051|/equities/cgg-veritas|CACALL/MSCI_EU_SMALLCAP|-0.45971982641878|-0.47262759190866|-0.48154544859034|-0.48154544859034|-0.48154544859034|-0.4960727214692|-0.50304746792029|-0.51507496353996|-0.52614997622053|-0.53590365048987|-0.53590365048987|-0.53590365048987|-0.53590365048987|-0.53590365048987|-0.53590365048987|-0.53590365048987|-0.53590365048987|-0.54208739263859|-0.58179709495269|-0.60256347591306|-0.60731433359391|-0.60731433359391|-0.60731433359391|-0.62055719121117|-0.62055719121117|-0.62055719121117|-0.62055719121117|-0.62055719121117|-0.62055719121117||-0.62055719121117|-0.62055719121117|-0.62055719121117|||-0.62055719121117|-0.62055719121117|-0.62055719121117|-0.62055719121117|-0.62055719121117|-0.62055719121117|-0.62055719121117|-0.62055719121117|-0.62055719121117|-0.62055719121117|-0.62055719121117|-0.62055719121117|-0.6366857513655|-0.65141749215002|-0.66748612933551|-0.67388455529119|-0.67651678038116|-0.67651678038116|-0.68434786407148|-0.68434786407148|-0.69056430357468|-0.69549362745298|-0.7025484882727|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.70338404373866|-0.71216007621797|-0.72464451692405|-0.74839390871594|-0.74840692309447|-0.74840692309447|-0.74840692309447|-0.74840692309447|-0.76821879907788|-0.77673196974001|-0.79433524209315|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.70772325366581|0.66561470726954|0.63274968111766|-0.72238600125043|-0.72238600125043|-0.72238600125043|-0.72238600125043|-0.72238600125043|-0.72238600125043|-0.72238600125043|-0.72238600125043|-0.72238600125043|-0.74870666718183|0.69107035623989|0.68081524694655|0.68081524694655|0.67787792880903|0.67787792880903|0.67787792880903|0.67787792880903|0.67787792880903|0.67787792880903|0.67787792880903|0.67787792880903|0.66646437732788|0.66314931808149|0.6614910674035|0.6614910674035|0.6614910674035|0.6614910674035|0.66064451505367|0.66064451505367|0.62403832066527|-0.68775677781551|-0.68775677781551|-0.68775677781551|-0.68775677781551|-0.69134082839719|-0.70254538838324|0.64328550345839|0.64328550345839|0.64328550345839|0.64328550345839|0.64328550345839|0.64328550345839|0.64328550345839|0.64328550345839|0.64328550345839|0.64328550345839|0.63910353062658|-0.70888854837674|-0.70888854837674|-0.70888854837674|-0.70888854837674|-0.70888854837674|-0.71487657646589|-0.71487657646589|-0.71487657646589|-0.71487657646589|-0.71487657646589|-0.71487657646589|-0.71487657646589|-0.71487657646589|-0.71487657646589|-0.71487657646589|-0.71487657646589|-0.71487657646589|-0.71487657646589|-0.71487657646589|-0.71487657646589|-0.71487657646589|-0.71487657646589|-0.71487657646589|-0.71487657646589|-0.71487657646589|-0.7374166703771||-0.7374166703771|-0.7374166703771|-0.74318516657865|-0.75428661871001|-0.75428661871001|-0.75531846139215|-0.76413162056365|-0.77110182911995|-0.78636908662138|-0.78636908662138|-0.78636908662138|-0.78636908662138|-0.78636908662138|-0.78636908662138|||-0.78636908662138|-0.78636908662138|-0.78636908662138|-0.78636908662138|-0.78636908662138|-0.78636908662138|-0.78636908662138|-0.78636908662138|-0.78636908662138|-0.80059895727168|-0.83112120841591|-0.83112120841591|-0.83112120841591|-0.83112120841591|-0.85891137562966|-0.85891137562966|-0.91170153841681|-0.93850171483563|-0.96599078417936|0.83101010306859|0.83101010306859|0.83101010306859|0.83101010306859|0.83101010306859|0.81075566327333|0.77047407209429|0.77047407209429|0.77047407209429|0.77047407209429|0.77047407209429|0.77047407209429
03522|7089|/equities/chargeurs|CACALL/MSCI_EU_SMALLCAP|11.786330583529|11.786330583529|11.777033835469|11.770037525029|11.756708640888|11.736343351817|11.721492360937|11.692769711665|11.691878385739|11.691878385739|11.691878385739|11.672086949036|11.658985344221|11.634427776657|11.624919775153|11.614355329038|11.602617055576|11.569575025418|11.555083329787|11.548981197796|11.537756716898|11.501952316685|11.47994698675|11.455496620155|11.418329317279|11.414810320743|11.347566972186|11.300630236124|11.275144524547||11.236827315194|11.198696972377|11.136329467039|||11.119255179543|11.083616912783|11.049574044481|11.007304301013|10.930337709574|10.861486587688|8.3186282330607|8.3186282330607|8.3186282330607|8.3186282330607|8.0973640739757|8.0244234168207|8.0244234168207|8.0244234168207|8.0244234168207|8.0244234168207|8.0244234168207|8.0244234168207|8.0244234168207|8.0244234168207|8.0244234168207|8.0244234168207|7.7898399365012|7.7898399365012|7.7898399365012|7.6718799099925|7.6718799099925|7.6718799099925|7.2598666069246|7.2197979943525|7.2197979943525|7.2197979943525|7.2197979943525|7.1849355364743|7.1849355364743|7.0865948095259|6.7878832170628|6.6120925026097|6.4467694314496|6.3819661705777|-7.0844910940428|-7.0844910940428|-7.0844910940428|-7.0844910940428|-7.0844910940428|-7.2149903068829|-7.4666558912384|-7.6551732675883|-7.7307481916583|-7.7791643575205|-7.977960581622|-8.1388450143972|-8.2292723653757|-8.3532992319368|-8.3532992319368|-8.4864435942198|-8.4953623592149|-8.4953623592149|-8.7109581165061|-8.7594919032845|-8.7594919032845|-8.7594919032845|-8.7594919032845|-8.7594919032845|-8.9599911975632|-9.048323318668|-9.1492477758149|-9.2646265274483|-9.2646265274483|-9.560140795862|-10.153489531582|-10.29332149195|-10.429801651364|-10.569780028005|-10.681641728961|-10.681641728961|-10.890157654643|10.73226682198|10.73226682198|10.73226682198|10.728074248763|10.515638121998|10.211820135554|-10.96425926562|-10.96425926562|-10.96425926562|-10.96425926562|-10.96425926562|-10.96425926562|-10.96425926562|-10.96425926562|-11.13139907382|-11.194432065617|-11.194432065617|-11.194432065617|-11.194432065617|-11.287102948945|-11.287102948945|-11.287102948945|-11.287102948945|-11.287102948945|-11.287102948945|-11.287102948945|-11.287102948945|-11.287102948945|-11.287102948945|-11.287102948945|-11.287102948945|-11.287102948945|-11.287102948945|-11.287102948945|-11.287102948945|-11.287102948945|-11.287102948945|-11.287102948945|-11.287102948945|-11.287102948945|-11.287102948945|-11.287102948945|-11.287102948945|-11.287102948945|-11.287102948945|-11.51233663749|-11.711040485103|-11.711040485103|-11.711040485103|-11.711040485103|-11.711040485103|-11.711040485103|-11.862266951357|-12.031407229939|-12.150452950309|-12.344947764951|-12.451052822093|-12.687836926756|-12.902040898333|-13.001156475291|-13.186140299477|-13.186140299477|-13.186140299477|-13.25571198004|-13.370762587397|-13.370762587397|-13.370762587397|-13.370762587397|-13.370762587397|-13.370762587397|-13.594180531865|-13.719451965626|-13.719451965626|-13.719451965626|-13.842723861598|-14.570804559812|-15.140499235211|-15.140499235211|-15.225677168614|-15.225677168614|-15.225677168614|-15.225677168614|-15.225677168614|-15.225677168614|-15.225677168614|-15.225677168614|-15.225677168614|-15.225677168614|-15.225677168614|-15.225677168614|-15.225677168614|-15.378529986017||14.278716452352|14.278716452352|14.278716452352|14.278716452352|14.278716452352|14.278716452352|14.278716452352|14.278716452352|14.278716452352|14.278716452352|14.278716452352|14.278716452352|14.278716452352|14.278716452352|||14.278716452352|14.278716452352|14.278716452352|14.278716452352|14.174684930103|14.038427406333|14.038427406333|14.038427406333|14.038427406333|14.038427406333|14.038427406333|14.038427406333|14.038427406333|14.038427406333|14.038427406333|14.038427406333|14.038427406333|14.038427406333|14.038427406333|14.038427406333|13.853808886235|-14.936879150928|-15.086641867949|-15.086641867949|-15.086641867949|-15.086641867949|-15.086641867949|-15.086641867949|-15.086641867949|-15.086641867949|-15.086641867949
03523|17806|/equities/la-chausseria|CACALL|||||||||||||||||||||||||-8.5475215851209||||||||||||||||||-8.5475215851209||-8.6972462268826||7.9363929328922||7.7702381887558|7.7702381887558|||7.6335979875065|||||||||||||||||||||||-8.5869161601743||||||||||||||||||||||||||||||||||||||||-8.5869161601743||||||||||-10.80768458003|10.435906022189||10.273228532073|||||8.8035876817142||||||7.1762083445032|||||||||||-7.8347684372311|7.4947018635664|||-6.0614423738151|6.2095084735388|5.1772316372653||||||||||||||||||||||||||||||||||||||||||||-5.3586315141496||||||||-5.3984794601662||-5.4427549557403||||-5.4919499508225|||||||||||||||||||||||||||||||||||||
03524|6954|/equities/christian-dior|CACALL|734.28504445989|724.01116051099|715.48462278999|709.28846976665|707.40385529628|706.69872810698|696.26060096979|696.26060096979|696.26060096979|675.69827280221|675.69827280221|-663.47175462101|-663.47175462101|-663.47175462101|-663.47175462101|-663.47175462101|-663.47175462101|-663.47175462101|-672.19083846779|-680.01759829754|-680.65844255283|-696.20382505869|-697.86536117633|-702.57902767672|-702.57902767672|-702.57902767672|-710.75447519635|-721.83830577373|680.70548861626||680.70548861626|680.70548861626|680.70548861626|||680.70548861626|680.70548861626|680.70548861626|680.70548861626|680.70548861626|680.70548861626|679.47832068473|669.35286504287|669.35286504287|666.86429449208|654.37699388009|653.25792616519|653.25792616519|653.25792616519|653.25792616519|653.25792616519|653.25792616519|653.25792616519|653.25792616519|653.25792616519|653.25792616519|653.25792616519|653.25792616519|653.25792616519|653.25792616519|653.25792616519|653.25792616519|653.25792616519|646.17398440054|646.17398440054|646.17398440054|646.17398440054|641.35998266726|639.80073068212|639.80073068212|639.80073068212|-676.03869194211|-676.03869194211|-676.03869194211|-676.03869194211|-676.03869194211|-676.03869194211|-676.03869194211|-676.03869194211|-676.03869194211|-683.84854660235|-692.41505178039|-693.71919972887|-693.71919972887|-696.82688858764|-704.80765398626|-714.41033637329|-714.41033637329|-714.41033637329|-714.41033637329|-714.41033637329|-714.41033637329|-714.41033637329|-714.41033637329|-714.41033637329|-714.41033637329|-714.41033637329|-714.41033637329|-715.9003737481|-732.38930416455|-739.07144907173|-740.38494341303|-744.5693532547|-744.5693532547|-744.5693532547|-744.5693532547|-744.5693532547|-744.5693532547|-754.82705917189|-755.44383974196|-755.44383974196|-755.44383974196|-765.21537749106|-780.50574826764|-780.50574826764|-780.50574826764|-780.50574826764|-780.50574826764|-780.50574826764|-780.50574826764|-780.50574826764|-780.50574826764|-780.50574826764|-780.50574826764|-780.50574826764|-780.50574826764|-788.47860918627|-799.64289909585|-804.43655455095|-812.34617172327|-813.6459831595|-813.6459831595|-813.6459831595|-814.02331462166|-821.19853656995|-821.19853656995|-825.52615174439|-833.08461304933|-836.89726845387|-836.89726845387|-836.89726845387|-836.89726845387|-836.89726845387|777.8781239775|777.8781239775|777.8781239775|777.8781239775|777.8781239775|777.8781239775|777.8781239775|777.8781239775|774.142359975|766.63673107645|766.63673107645|766.63673107645|766.63673107645|766.63673107645|766.63673107645|766.63673107645|765.57621120549|765.57621120549|764.56413006254|764.56413006254|764.56413006254|764.56413006254|764.56413006254|764.56413006254|764.56413006254|764.56413006254|764.56413006254|764.56413006254|-816.15722617837|-816.15722617837|-816.15722617837|-816.15722617837|-816.15722617837|-816.15722617837|-816.9802513093|-822.58569777367|-822.58569777367|-822.58569777367|-822.58569777367|-822.77638208883|-822.77638208883|-822.77638208883|-822.77638208883|-822.77638208883|-822.77638208883|-856.89042454314|820.51661595869|820.51661595869|820.51661595869|820.51661595869|820.51661595869|820.51661595869|820.51661595869|820.51661595869|820.51661595869|820.51661595869|820.51661595869|820.51661595869|820.51661595869|820.51661595869|820.51661595869||820.51661595869|820.51661595869|820.51661595869|820.51661595869|820.51661595869|814.71105721744|814.71105721744|814.71105721744|814.71105721744|814.71105721744|814.71105721744|791.65117468605|783.7943906204|783.7943906204|||783.7943906204|783.7943906204|778.68821180045|773.45912422272|769.5656935808|-817.7359397438|-817.7359397438|-817.7359397438|-817.7359397438|-817.7359397438|-817.7359397438|-817.7359397438|-817.7359397438|-817.7359397438|-817.7359397438|-817.7359397438|-817.7359397438|768.68357526715|768.68357526715|768.68357526715|768.68357526715|768.68357526715|768.68357526715|768.68357526715|767.12439902649|767.12439902649|767.12439902649|767.12439902649|767.12439902649|767.12439902649|767.12439902649
03525|17718|/equities/cibox-inter-activ|CACALL|0.010762817780693|0.010762817780693|0.010614241675387|0.0096936019105492|0.0094268797211405|0.0094268797211405|0.0094268797211405|0.0094268797211405|0.0094268797211405|0.0094268797211405|0.0076989435093951|0.0076989435093951|0.0076989435093951|0.0015377141629995|-0.021653121898492|-0.021653121898492|-0.021653121898492|-0.021653121898492|-0.021653121898492|-0.021653121898492|-0.021653121898492|-0.021653121898492|-0.021653121898492|-0.021653121898492|-0.021653121898492|-0.021653121898492|-0.021653121898492|-0.021653121898492|-0.021653121898492||-0.021653121898492|-0.022925691267868|-0.023026805313746|||-0.023026805313746|-0.023026805313746|-0.023026805313746|-0.023026805313746|-0.023026805313746|-0.023026805313746|-0.023026805313746|-0.023026805313746|-0.023026805313746|-0.023026805313746|-0.023026805313746|-0.023026805313746|-0.023026805313746|-0.023026805313746|-0.023026805313746|-0.023026805313746|-0.023026805313746|-0.023030624240268|-0.023030624240268|-0.023092329717482|-0.023092329717482|-0.023092329717482|-0.023092329717482|-0.023092329717482|-0.023092329717482|-0.023092329717482|-0.023092329717482|-0.023092329717482|-0.023092329717482|-0.023141764807179|-0.023141764807179|-0.023574182302834|-0.023732424512049|-0.023747138351522|-0.024052376391517|-0.024102640025903|-0.024828567531358|-0.024828567531358|-0.024992853701562|-0.025414281649388|-0.025432535275259|-0.025475039266256|-0.025522265922919|-0.025624739900942|-0.025684864353116|-0.025684864353116|-0.025725758795134|-0.025725758795134|0.02076678917327|0.02076678917327|0.02076678917327|0.02076678917327|0.02076678917327|-0.023638531225874|-0.023638531225874|-0.023638531225874|-0.023638531225874|-0.023638531225874|-0.024131701467713|-0.024168556814986|-0.024308712115867|-0.024308712115867|-0.024359680180733|-0.024449644640627|-0.024788495497339|-0.024909439258204|-0.024997307432013|-0.024997307432013|-0.024997307432013|-0.024997307432013|-0.024997307432013|-0.024997307432013|-0.024997307432013|-0.025213342271676|-0.025213342271676|-0.025225935938376|-0.025301039908682|-0.025720107485435|-0.025720107485435|-0.025720107485435|-0.025720107485435|-0.025720107485435|-0.025720107485435|-0.025833452560093|-0.025920502709115|-0.026061669465858|-0.026218521417795|-0.026542801109581|-0.026636445664561|-0.026940495761669|-0.027872773154952|-0.028108636628562|-0.028581819769932|-0.028835354986504|-0.02932944979943|-0.02932944979943|-0.02988827727793|-0.02989808621156|-0.030086762502491|-0.030565187454154|-0.030565187454154|-0.030565187454154|-0.030565187454154|-0.030565187454154|-0.030565187454154|-0.030565187454154|-0.030565187454154|-0.030565187454154|-0.03100576306375|-0.031428624965441|-0.031842917924332|-0.032081019519886|-0.032690021638924|-0.032764097478401|-0.032764097478401|-0.032764097478401|-0.032764097478401|-0.032764097478401|-0.032764097478401|-0.032865664702506|-0.03386740486307|-0.033899526535695|-0.033899526535695|-0.033899526535695|-0.034621021026424|-0.034621021026424|-0.035251133832718|-0.035564478698014|-0.035564478698014|-0.035564478698014|-0.035564478698014|-0.035658132619356|-0.035658132619356|-0.035658132619356|-0.035859036527512|-0.035981840247409|-0.035981840247409|-0.035981840247409|-0.035981840247409|-0.035981840247409|-0.035981840247409|-0.035981840247409|-0.035981840247409|-0.035981840247409|-0.035981840247409|-0.035981840247409|-0.035981840247409|-0.035981840247409|-0.035981840247409|-0.035981840247409|-0.035981840247409|-0.038868712031723|-0.039176629072743|-0.039176629072743|-0.039176629072743|-0.039176629072743|-0.039176629072743|-0.039176629072743|-0.039176629072743|-0.039176629072743|-0.039176629072743|-0.039176629072743|-0.039176629072743|-0.039176629072743|-0.03929625364511|-0.039852335350608|-0.039852335350608|-0.039852335350608|-0.040435929110094||-0.040897446854483|-0.040897446854483|-0.041380494400934|-0.041478328340666|-0.042581475990701|-0.043396263370521|-0.043396263370521|-0.04356039284919|-0.04356039284919|-0.04356039284919|-0.04356039284919|-0.04356039284919|-0.04356039284919|-0.043609126335368|||-0.043609126335368|-0.04364376157892|-0.04364376157892|-0.04364376157892|-0.04364376157892|-0.044623779827403|-0.044623779827403|-0.044676423223532|-0.045157135942153|-0.045272144563583|-0.045272144563583|-0.045272144563583|-0.045272144563583|-0.045272144563583|-0.045272144563583|-0.045272144563583|-0.045272144563583|-0.045272144563583|-0.045272144563583|-0.045272144563583|-0.045272144563583|-0.045272144563583|-0.045272144563583|-0.045272144563583|-0.045272144563583|-0.045272144563583|-0.045272144563583|-0.045272144563583|-0.045272144563583|-0.047202383768328|-0.047619316773025
03526|17653|/equities/indle-fin.-entrepr.|CACALL||-61.25401369015|-61.25401369015||-61.25401369015|-62.115570766834|||-62.212384951735|-62.212384951735|-62.212384951735|-62.212384951735|-62.569316613039||-62.85479623671||-63.171995818567|-63.524439798408||-64.165975059763|-64.165975059763|-64.628861177514|-64.844273058659||-64.844273058659|-65.438081176288|-66.097867973654|-66.830964415171|-67.645516016856||-68.883906685396|-69.371007428218|-70.801119364686|||-71.50124373854|-96.110042064286|-96.110042064286|-96.110042064286|-96.110042064286|-96.110042064286|-96.288935626984|95.178960414462|-95.630913068566|-95.630913068566|94.576763257149|-95.055306725881|-95.055306725881|-95.055306725881|-95.055306725881|94.160770304576|94.06752256064|93.713913956267|93.515459951408|93.406066612676|92.814080869575|92.814080869575||92.814080869575|92.814080869575|92.814080869575|92.62675652175|92.4186183575|92.347059700618|92.347059700618|92.246733000686|||||-58.114741110348|-58.405267900387||-58.728075444875|-59.086750494305||||||-59.4797674819|-59.4797674819||||-59.4797674819||||57.466925020111|-59.814527755432|||-61.492269564992||||-61.492269564992|-61.492269564992|-61.492269564992|-61.492269564992|57.564144927787|57.293494364208||56.992771515786|55.954038908378|-59.725859002624|||||||||-59.725859002624|-59.725859002624|-59.725859002624|-59.725859002624||-60.23917558659||-60.23917558659||-60.23917558659|||||-61.237972873989|-62.208858748877||-63.23206527653|-63.591183640589|-64.990204045099|-65.711337827888|-66.123708697653|||64.751434780386||-65.553961355127||||-65.770322660651||||||||-65.770322660651|-66.154719334137||||-66.154719334137||||67.077506994893|67.077506994893||||-68.802770005675|68.219144438139||65.521271597933|||64.801412886592|-66.422258685878|-66.422258685878|-66.422258685878|||-66.422258685878|-66.422258685878|-66.422258685878|-66.422258685878|-66.422258685878|63.608322610027|63.608322610027|-64.452688135769|-64.452688135769|-66.030764595299|62.792317236025|62.792317236025|62.792317236025|62.792317236025|62.792317236025|60.435908040028|59.373231155587||55.248034617319||||||||||||50.720038463687|-50.311068373681|-50.345631526312|50.949298304098|50.943664782331|50.937405313701|50.930450348557||50.922722609508|50.914136232786|||||50.904595814207|||50.893995349119|50.882217054576|50.869130060641|50.854588956267|50.83843217363|50.820480192923|50.800533547692||50.778370608546|50.753745120607||50.726383467341|50.695981630379|||50.662201811532||||50.62466867948|||50.582965199423|50.536627999358|50.485142221509|50.427935801677
03527|17722|/equities/cis|CACALL|9.2141305877333|9.2141305877333|9.2141305877333|9.2141305877333|9.2141305877333|9.2141305877333|9.2141305877333|9.2101620275745|9.2101620275745|9.1735132622464|9.1405703676788|9.1084116976623|9.0259016803432|9.0259016803432|9.0259016803432|8.8521127492773|8.7845696641988|-9.0336169311065|-9.0336169311065|-9.0606857481553|-9.0629837979823|-9.073315619313|-9.132572490731|-9.1950807910928|-9.2466766487343|-9.2466766487343|-9.2466766487343|-9.2466766487343|-9.2466766487343||-9.2466766487343|-9.2466766487343|-9.2466766487343|||-9.2466766487343|-9.2466766487343|-9.2466766487343|-9.2466766487343|-9.2466766487343|-9.2466766487343|-9.2466766487343|-9.3051964056473|8.5177330395258|8.5177330395258|8.5177330395258|8.5177330395258|8.5177330395258|8.5177330395258|8.4285917702291|-8.9910957907239|-8.9910957907239|-8.9910957907239|-8.9910957907239|-9.1878840762818|-9.4932046288079|9.097930487681|9.097930487681|9.097930487681|9.097930487681|9.0399226708418|9.0316505477924|9.0316505477924|9.0316505477924|9.026407166341|9.026407166341|9.026407166341|8.8193411518237|8.6181566107164|8.6046183228371|8.5484650532269|8.516662214286|8.516662214286|8.516662214286|8.516662214286|8.5085136604385|8.3983484586164|8.2326097311891|8.140677379493|7.9618635960465|7.8476264022065|7.6253176890872|7.6253176890872|7.6253176890872|7.0434947857014|-7.5747221992473|-7.5747221992473|-7.7474692448488|-7.8038547949119|-7.8965052715191|-7.9972280254241|-8.1446979564954|-8.1752195670129|-8.3680218672224|-8.4555799139283|-8.5706442873502|-8.6036354162105|-8.6036354162105|-8.7429281448664|-8.8688091409805|-8.9142324805924|-9.0280362633278|-9.0478174451777|-9.2497973711169|-9.2746431498621|-9.2746431498621|-9.2746431498621|-9.2746431498621|-9.2746431498621|-9.2746431498621|-9.2746431498621|-9.2746431498621|-9.2746431498621|-9.2746431498621|-9.3692363168768|-9.3692363168768|-9.3692363168768|-9.4724843133348|-9.5994224540612|-9.5994224540612|-9.5994224540612|-9.5994224540612|-9.5994224540612|-9.5994224540612|-9.5994224540612|-9.5994224540612|-9.6360252159856|-9.6878056281168|-9.7397841075348|-9.754326039829|-9.754326039829|-9.754326039829|-9.7881403303567|-9.9063460327008|-9.9063460327008|-9.9903847350918|-10.174871671447|-10.406524274359|10.088306538141|10.088306538141|10.088306538141|10.088306538141|10.088306538141|10.012007624878|9.9661192441135|9.9569192364586|9.9569192364586|9.9569192364586|9.9104655003959|9.8060732126693|9.7311920855289|9.632435239448|9.6149283129792|9.5908100405423|9.5908100405423|9.5908100405423|9.5908100405423|9.5908100405423|9.5908100405423|9.5908100405423|9.5908100405423|9.5908100405423|9.5908100405423|9.5908100405423|9.5908100405423|9.5908100405423|9.5083819116973|9.5083819116973|9.5083819116973|9.5083819116973|9.3982021241081|9.3257804345966|9.304544007322|9.304544007322|9.21615996575|9.1479556319409|9.1126611082266|9.1126611082266|9.0751788713877|9.0357544795611|8.9541715401123|8.9521722076176|8.9521722076176|8.9521722076176|8.9521722076176|8.8903390985208|8.8903390985208|8.8903390985208|8.8903390985208|8.8903390985208|-9.3609616196262|-9.3609616196262|-9.3609616196262|-9.4355126394284|-9.4977536154399|-9.4977536154399|-9.4977536154399|-9.5297261291753|-9.6263629125236|-9.6626249603297|-9.7662501657302|-9.8524999976484|-9.9216665029888|-9.9485184616915||-10.075020201457|-10.156689042794|-10.177433087812|-10.413813726091|-10.647015350819|9.8823878988807|9.8823878988807|9.6370975954869|-10.072297574556|-10.072297574556|-10.072297574556|-10.072297574556|-10.072297574556|-10.072297574556|||-10.072297574556|-10.072297574556|-10.072297574556|-10.170330738002|-10.220367404017|-10.229960148464|-10.229960148464|-10.281066992691|-10.306740975834|-10.33526762377|-10.336963689446|-10.375515500836|-10.410572891029|-10.48008084804|-10.568423382775|-10.631581059579|-10.732312775855|-10.760902776988|-10.793089990596|-10.793089990596|-10.812765250947|-10.812765250947|-10.831158988959|-10.831158988959|-10.831158988959|-10.898653593189|-10.898653593189|-10.940170913412|-10.986301269216|-11.055002833006|-11.055002833006
03528|7154|/equities/avanquest-software|CACALL|2.0822369949953|2.0822369949953|2.0558186920634|2.0063916317698|2.0063916317698|2.0063916317698|2.0063916317698|2.0063916317698|2.0063916317698|1.9740226499251|1.9740226499251|1.9740226499251|1.9740226499251|1.9740226499251|1.8619696025508|1.8525549855813|1.8525549855813|1.8048408032936|1.8048408032936|1.8048408032936|1.8048408032936|1.8048408032936|1.8048408032936|1.8048408032936|1.8048408032936|1.8048408032936|1.8048408032936|1.8048408032936|1.8048408032936||1.8037120502836|1.625135603038|1.625135603038|||1.625135603038|1.625135603038|1.625135603038|1.6107062195048|1.6028958331993|1.6011508175125|1.6011508175125|1.6011508175125|1.6011508175125|1.5667231290859|1.5526923900757|1.513769329247|1.4272992022138|1.3651102193308|1.3498685909005|1.3498685909005|1.3498685909005|1.2997208470476|1.2997208470476|1.2997208470476|1.2997208470476|1.2997208470476|1.2997208470476|1.2997208470476|1.2997208470476|1.2997208470476|1.2997208470476|1.2997208470476|1.2997208470476|1.2997208470476|1.2997208470476|1.2997208470476|1.2997208470476|-1.4843748609106|-1.4843748609106|-1.4843748609106|-1.4843748609106|-1.4843748609106|-1.4843748609106|-1.4843748609106|-1.4843748609106|-1.4843748609106|-1.5714165413689|-1.5906850656217|-1.6155389238668|-1.61844794171|-1.61844794171|-1.61844794171|-1.61844794171|-1.61844794171|-1.61844794171|-1.61844794171|-1.61844794171|-1.61844794171|-1.61844794171|-1.61844794171|-1.61844794171|-1.6260533003558|-1.6294307247312|-1.6294307247312|-1.6294307247312|-1.6294307247312|-1.6295897116828|-1.6357663660765|-1.6778515013854|-1.7099461393003|1.4911236586244|1.4911236586244|1.4911236586244|1.4911236586244|1.4911236586244|1.4911236586244|1.4911236586244|-1.7734182540939|-1.7795462875926|-1.7795462875926|-1.7795462875926|1.6178634695539|1.6178634695539|1.6178634695539|1.6178634695539|1.6178634695539|1.590140076862|1.590140076862|1.5885281948536|1.5885281948536|1.5885281948536|1.5795868600175|1.5677631855856|1.5529590382455|1.5231767312551|1.5201428854093|1.5201428854093|1.5201428854093|1.5201428854093|1.5201428854093|1.5201428854093|1.5201428854093|1.5196032417731|1.5016213332818|1.5016213332818|1.3242458607539|-1.6391711935087|-1.6609680238349|-1.6910756101192|-1.7186395647328|-1.7310439019513|-1.7447154487848|-1.7655727428065|1.6230871409595|1.6230871409595|1.6230871409595|1.6230871409595|1.6230871409595|1.6230871409595|1.6230871409595|1.6230871409595|1.6230871409595|1.6230871409595|1.6230871409595|-1.7528924522061|-1.7528924522061|-1.7731026739168|-1.7844474017938|-1.7973859840322|-1.8259780559423|-1.8259780559423|-1.8259780559423|-1.8375312458015|-1.8715902181175|-1.8813224536077|-1.8932472248758|-1.9239840930619|-1.9239840930619|-1.9239840930619|-1.9239840930619|-2.0052083356916|-2.0052083356916|-2.0052083356916|-2.0052083356916|-2.0052083356916|-2.0068824770273|-2.0068824770273|-2.0068824770273|-2.0162027745579|-2.0274475381479|-2.0332749801328|-2.058305530355|-2.0928950890409|-2.1065501156236|-2.1217223144003|-2.1551359534736|-2.2049288286628|-2.2278599096508|-2.2278599096508|-2.2278599096508|-2.2546220635011|-2.2675800891535|-2.2984223533357|-2.3436359750656|-2.4284843854802|2.0460070954555|2.0460070954555|1.9897300652656|1.9488667836888|1.8417963706899|1.8292030582621|1.8292030582621|1.8292030582621||1.8292030582621|1.8292030582621|1.8292030582621|1.8292030582621|1.8292030582621|1.8292030582621|1.8292030582621|1.8292030582621|1.8292030582621|1.8292030582621|1.8292030582621|1.8292030582621|1.8292030582621|1.8292030582621|||1.8292030582621|1.8292030582621|1.8292030582621|1.8292030582621|1.8292030582621|1.8292030582621|-2.0337525632025|-2.0337525632025|-2.0337525632025|-2.0337525632025|-2.0543361599844|-2.0772113257477|-2.0772113257477|-2.0884014228791|-2.1023208636602|-2.1023208636602|-2.1023208636602|-2.1354312013642|-2.1354312013642|-2.1354312013642|-2.1517013191135|-2.1836125783293|-2.2126805707446|-2.2619981115236|-2.2619981115236|-2.2619981115236|-2.3119979241572|-2.3243310958237|-2.3608122832346|-2.3610292634911|-2.3610292634911
03529|7148|/equities/cnim|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03530|989560|/equities/cnova|CACALL|-1.7764494586452|-1.7974437793608|-1.8352246369675|-1.8352246369675|-1.8352246369675|-1.9085829220166|-1.9148866465993|-1.9148866465993|-1.9148866465993|-1.9148866465993|-1.9943184644323|-2.0019122537952|-2.0019122537952|-2.0019122537952|-2.0019122537952|-2.0019122537952|-2.0019122537952|-2.0019122537952|-2.0019122537952|-2.0019122537952|-2.0019122537952|-2.0019122537952|-2.0019122537952|-2.1318469640261|-2.198163224221|-2.2382369383184|-2.3374854904643|-2.3922060509778|2.0740598461377||2.0740598461377|2.0740598461377|2.0740598461377|||2.0740598461377|2.0740598461377|2.0740598461377|2.0628442390481|2.0576046687275|2.0010550618061|2.0010550618061|1.8556167946799|1.7548518695813|1.5687243848357|1.4874715440045|1.4416138501665|1.4416138501665|1.4416138501665|1.4329042999503|-1.6226920029541|-1.6226920029541|-1.6226920029541|-1.6226920029541|-1.7027132666796|-1.751070298165|-1.7689670671025|-1.7807926661928|-1.7807926661928|1.5165258610091|1.5165258610091|1.5165258610091|1.4911398450359|1.4629331606211|1.409092421618|1.3897436725835|1.3897436725835|1.2827707515535|1.2347452625497|1.1580502639064|-1.6091972150616|-1.6091972150616|-1.7574413858312|-1.913545948759|-1.9717177224328|-2.1324641386855|-2.213849045633|-2.3720544596499|-2.3917756312268|-2.3917756312268|-2.3917756312268|-2.3930838630351|-2.425648747302|-2.4501652965026|-2.4912947823689|-2.554772091142|-2.6162635628373|-2.6162635628373|-2.6162635628373|-2.6162635628373|-2.6162635628373|-2.6162635628373|-2.6208483713634|-2.7290719430838|-2.7290719430838|-2.8399845182527|-2.8399845182527|-2.8399845182527|-2.8399845182527|-2.8399845182527|-2.8399845182527|-2.9138716525092|-3.1078142327065|-3.1078142327065|-3.1078142327065|-3.114681223912|-3.114681223912|-3.114681223912|-3.114681223912|-3.114681223912|-3.114681223912|-3.114681223912|-3.114681223912|-3.114681223912|-3.114681223912|-3.114681223912|-3.114681223912|-3.1207568290972|-3.2169520328601|2.7693002754867|2.7693002754867|2.7693002754867|2.7693002754867|2.7693002754867|2.7693002754867|2.7693002754867|2.7693002754867|2.7023459357023|2.7023459357023|2.6730396376388|2.6730396376388|2.6730396376388|2.6339329333589|2.5799254942255|2.5621395296871|2.5545996236601|2.4732778269948|2.4732778269948|2.4732778269948|2.4166946008714|2.4166946008714|2.4166946008714|2.4166946008714|2.4166946008714|2.4166946008714|2.4052162385553|2.3896545289066|2.3896545289066|2.3896545289066|2.3896545289066|2.3262827791667|2.2536475037972|2.1340528699468|-3.205516927511|-3.205516927511|-3.205516927511|-3.205516927511|-3.205516927511|-3.205516927511|-3.205516927511|-3.586685411434|-3.7974282947962|3.1546650075024|3.1546650075024|3.1546650075024|3.1546650075024|3.1546650075024|3.1546650075024|3.1546650075024|3.1546650075024|3.1546650075024|3.1546650075024|3.0196279975115|-3.9284939993312|-3.9284939993312|-3.9284939993312|-3.9938822045249|-4.0108422426435|-4.0108422426435|-4.0787135923408|-4.1241261125166|-4.2312512530837|3.6927875743931|3.6927875743931|3.6927875743931|3.6927875743931|3.6927875743931|3.6927875743931|3.6927875743931|3.6927875743931|3.6927875743931|3.6927875743931|3.6927875743931|3.6927875743931|3.6927875743931|3.6927875743931|3.6927875743931|3.6927875743931|3.6927875743931|3.6927875743931|3.3747642820219|3.2947379025198|3.2667180858982|3.2667180858982||3.2667180858982|3.1680202310761|3.0611336700872|3.0158780335372|3.0158780335372|3.0158780335372|3.0158780335372|3.0158780335372|3.0158780335372|3.0158780335372|-3.8495253467948|-3.8495253467948|-3.8495253467948|-3.8495253467948|||-4.0083614614706|-4.0820683005895|-4.2339648409514|-4.3498331303249|-4.3498331303249|-4.6192589197832|-4.6587662758497|3.754610437566|3.754610437566|3.754610437566|3.754610437566|3.754610437566|3.754610437566|3.754610437566|3.754610437566|3.754610437566|3.754610437566|3.394148647557|3.394148647557|3.3101651930922|3.1696280400084|3.1414718488017|3.1414718488017|3.1414718488017|2.9633019609759|2.9342244646626|2.8769161592675|2.857684666443|2.8013162552517|-3.2618833699918|-3.2618833699918
03531|6997|/equities/cnp-assurances|STOXX600/CACALL/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03532|943321|/equities/coface|CACALL/MSCI_EU_SMALLCAP|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.145159081113|12.030731973264|11.829147243073|11.824289074719|11.824289074719|11.824289074719|11.694210678537|11.623011595893|11.462539128027|11.462539128027|11.462539128027|11.462539128027|11.462539128027|11.462539128027|11.462539128027||11.462539128027|11.462539128027|11.383752162027|||11.383752162027|11.233057930258|11.163953359686|11.112170069044|10.963521896276|-11.542523107958|-11.542523107958|-11.542523107958|-11.542523107958|-11.542523107958|-11.542523107958|-11.542523107958|-11.542523107958|-11.542523107958|-11.542523107958|-11.542523107958|-11.542523107958|-11.542523107958|-11.623358684593|-11.628612174481|-11.628612174481|-11.628612174481|-11.628612174481|-11.651791508429|-11.690653792125|-11.690653792125|-11.690653792125|-11.867200765581|-11.867200765581|-11.867200765581|-11.867200765581|-11.867200765581|-11.867200765581|-11.867200765581|-11.867200765581|-11.867200765581|-11.867200765581|-11.867200765581|-11.867200765581|-11.867200765581|-11.867200765581|-11.867200765581|-11.867200765581|-11.867200765581|-11.874075565773|-11.874075565773|-11.992861864785|-12.016593569727|-12.016593569727|-12.016593569727|-12.059169287657|-12.059169287657|-12.059169287657|-12.059169287657|-12.059169287657|-12.059169287657|-12.059169287657|-12.059169287657|-12.287410041994|-12.645455913749|-12.886859205288|-12.886859205288|12.465754112469|12.465754112469|12.465754112469|12.465754112469|12.465754112469|12.465754112469|12.465754112469|12.465754112469|12.465754112469|12.389171106801|-12.902420719069|-12.902420719069|-12.902420719069|-12.902420719069|-12.917202636104|-12.917202636104|-12.917202636104|-12.930225235998|-12.965806120832|-13.042007201468|-13.177785230516|-13.2636508686|-13.28850070444|-13.345001130272|-13.42666764278|-13.439786207632|-13.439786207632|-13.439786207632|-13.439786207632|-13.565407426067|-13.565407426067|12.980191187586|12.980191187586|12.980191187586|12.980191187586|12.980191187586|12.980191187586|12.980191187586|12.980191187586|12.980191187586|12.980191187586|12.980191187586|12.980191187586|12.980191187586|12.785768196015|12.617520196602|12.546133049511|12.543014169628|12.543014169628|12.543014169628|12.543014169628|12.49612715608|12.370280411583|12.370280411583|12.299701411433|12.299701411433|12.299701411433|12.299701411433|12.299701411433|12.299701411433|12.299701411433|12.299701411433|12.299701411433|12.299701411433|12.299701411433|12.299701411433|12.299701411433|12.299701411433|12.299701411433|12.299701411433|12.299701411433|12.299701411433|12.299701411433|12.299701411433|12.299701411433|12.299701411433|12.299701411433|12.299701411433|12.299701411433|12.299701411433|12.299701411433|12.299701411433|12.299701411433|12.299701411433|12.299701411433|12.299701411433|12.299701411433|12.235779134109|11.780865554097|-13.239038489391|-13.425042918578|-13.705603444196|-13.725114861701|13.31947082682|13.31947082682|13.31947082682|13.31947082682|13.31947082682|13.306078796073|13.297517822451|13.297517822451|13.297517822451|13.297517822451|13.259435113657|13.259435113657|13.259435113657|13.199372645206||13.198092733054|13.198092733054|13.198092733054|13.198092733054|13.198092733054|13.198092733054|13.198092733054|13.198092733054|12.973436817228|-13.804855266241|-13.804855266241|-13.804855266241|-13.804855266241|-13.804855266241|||-13.804855266241|-13.804855266241|-13.804855266241|-13.804855266241|-13.804855266241|-13.804855266241|-13.804855266241|-13.804855266241|-13.804855266241|-13.804855266241|-13.804855266241|-13.804855266241|-13.804855266241|-13.804855266241|-13.804855266241|-13.804855266241|-14.020394447808|-14.097105109432|-14.521783179418|13.640125123283|13.640125123283|13.640125123283|13.640125123283|13.595694532682|13.445771683907|13.354190762016|13.278545678956|13.115050701414|12.985056510804|12.873491206879|12.873491206879
03533|17724|/equities/coheris|CACALL|-5.2891100737659|-5.2891100737659|-5.2891100737659|-5.3490114579827|-5.4377905671498|-5.4653226341032|-5.6948028632031|4.8975058883257|4.8975058883257|4.8975058883257|4.8975058883257|4.8975058883257|4.8555620080705|4.8468613898306|4.8468613898306|4.8468613898306|4.8452161556198|4.8452161556198|4.8452161556198|4.8452161556198|4.7012564754554|4.7012564754554|4.7012564754554|4.6795565780954|4.6795565780954|4.6795565780954|4.6795565780954|4.6795565780954|4.6795565780954||4.6795565780954|4.6795565780954|4.6795565780954|||4.6795565780954|4.6795565780954|4.6795565780954|4.6795565780954|4.6775387404088|4.6775387404088|4.6205265545065|4.6205265545065|4.6205265545065|4.5505848751261|4.544157498333|4.544157498333|4.544157498333|4.544157498333|4.544157498333|4.544157498333|4.544157498333|4.544157498333|4.544157498333|4.544157498333|4.544157498333|4.544157498333|4.544157498333|4.544157498333|4.544157498333|4.544157498333|4.544157498333|4.544157498333|4.2412861378691|4.0780955455591|-4.8493775260319|-4.8493775260319|-4.8493775260319|-4.8493775260319|-4.8493775260319|-4.8493775260319|-4.8493775260319|-4.8493775260319|-4.8493775260319|-4.8770864420323|-5.0137780966041|-5.0137780966041|-5.0137780966041|-5.0137780966041|-5.0137780966041|-5.0137780966041|-5.0137780966041|-5.1719755664663|-5.2199728770606|-5.2328664437331|-5.2328664437331|-5.2328664437331|-5.2328664437331|-5.2328664437331|-5.2590252632941|-5.2590252632941|-5.2590252632941|-5.2590252632941|-5.3760880511612|-5.3760880511612|-5.3760880511612|-5.3760880511612|-5.4567644642029|-5.563071732856|-5.5749394727399|-5.5749394727399|-5.5749394727399|-5.5749394727399|-5.5749394727399|-5.5749394727399||-5.5749394727399|-5.5749394727399|-5.5749394727399|-5.5749394727399|-5.5749394727399|-5.5749394727399|-5.5749394727399|-5.5749394727399|-5.5749394727399|-5.6047880935447|-5.6047880935447|-5.6047880935447|-5.6047880935447||-5.6275163579596|-5.6275163579596|-5.7592733374586|-5.7592733374586|-5.7592733374586|-5.7592733374586|-5.7889137300885|-5.7889137300885|-5.7889137300885|-5.7889137300885|-5.7889137300885|-5.7889137300885|-5.7889137300885|-5.7889137300885|-5.7889137300885|-5.7889137300885|-5.7889137300885|-5.7889137300885|-5.7889137300885|-5.7889137300885|-5.9521190595591|5.0471756523821|5.0471756523821|5.0471756523821|5.0471756523821|5.0471756523821|5.0471756523821|5.0471756523821|5.0471756523821|5.0471756523821|5.0471756523821|5.0218616399471|5.0215129226782|4.7989034487514|4.4520930047067|4.4520930047067|4.4520930047067|4.4520930047067|4.4520930047067|4.3259789996716|4.3259789996716|-5.1925911252777|-5.1925911252777|-5.1925911252777|-5.1925911252777|-5.1966626881252|4.571408880933|4.571408880933|4.571408880933|4.571408880933|4.571408880933|4.571408880933|4.571408880933|4.5143433292528|4.4181592420097|4.2923989776501|4.1348880136155|3.9676533632966|3.9051704068418|3.7913002591923|3.7740462113228|3.7740462113228|3.7740462113228|3.7740462113228|3.7740462113228|3.7740462113228|3.7740462113228|3.7740462113228|3.7740462113228|3.7740462113228|3.7722736783389|3.7605850279041|3.7605850279041|3.7106501857117|3.6812351912731|3.6812351912731|3.6812351912731|3.541031283419|3.541031283419|3.3678125344832|3.259791714518|3.2472633083313|3.2472633083313|3.2472633083313||3.2472633083313|3.2472633083313|3.2472633083313|3.1522680469295|3.1522680469295|3.1522680469295|2.9997136072785|2.9997136072785|2.9543050851462|2.9543050851462|2.9543050851462|2.9543050851462|2.9543050851462|2.9140174597261|||2.9140174597261|||2.9140174597261|||2.9140174597261|2.9140174597261|2.9140174597261|2.9140174597261||2.9140174597261|2.9140174597261|2.9140174597261|2.9140174597261|2.9140174597261|2.9140174597261|2.9140174597261||2.9140174597261|2.9140174597261|2.9140174597261|2.9140174597261|2.9140174597261|2.9140174597261|2.9140174597261|2.9140174597261|2.9140174597261|2.9140174597261||2.9140174597261
03534|17725|/equities/colas|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||174.47714790331|174.4190532259|174.35450358434|174.28278176038|174.20309084486|174.11454538318|174.01616153687|173.90684615207|173.78538461342|173.65042734824|173.25047483138|173.00052759042|172.70887109177|172.70887109177|172.70887109177|172.70887109177|172.70887109177|172.70887109177|172.70887109177|172.70887109177|172.70887109177|172.70887109177|172.70887109177|172.64389082249|172.64389082249|172.64389082249|172.64389082249|172.64389082249|172.61464596873|172.61464596873|172.61464596873|172.61464596873|172.61464596873|172.61464596873|172.61464596873|172.61464596873|172.61464596873|172.61464596873|172.48849552082|172.20943946757|172.0104882973|171.78943144145|171.62714604605|171.55794005117|171.4810445013|171.14560500145|171.13400555716|171.01000617462|170.96571491718|170.96571491718|170.96571491718|170.95767273726|170.95767273726|170.20296970807|170.03107745341|169.84008605934||-117.23824776316|-117.23824776316|-117.23824776316|-117.23824776316|-117.23824776316|-117.23824776316|-117.23824776316|-117.23824776316|-117.23824776316|-117.58425649773|-117.58425649773|-118.14917388637|-118.18637298916|-118.18637298916|-118.18637298916|-118.18637298916|-118.18637298916|-118.65152554351|-118.72391727057|-118.80435252286|-118.8937250254|-119.23609209784|-119.23609209784|-119.23609209784|-119.23609209784|-119.51651989185|-119.51651989185|-119.51651989185|-119.51651989185|-119.51651989185|-119.51651989185|-119.60168876872|-119.97097166692|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.48302821636|115.34948067273|115.34948067273|115.34948067273|115.34948067273|115.34948067273|115.34948067273|115.34948067273|115.34948067273|115.34948067273|115.34948067273|115.34948067273|115.34948067273|115.34948067273|115.34948067273|114.91608963637|-120.85252587794|-120.85252587794|-120.85252587794|-120.85252587794|-120.85252587794|-120.85252587794|-120.85252587794|-120.85252587794|-120.89169541993|-121.79632824437|-122.22386203009|-122.22386203009||116.84333992111|116.84333992111|116.84333992111|116.84333992111|116.84333992111|116.84333992111|116.84333992111|115.71482213457|114.33002732663|114.33002732663|113.68213250201|113.68213250201|113.41785503424|113.41785503424|||113.41785503424|113.41785503424|113.41785503424|113.41785503424|113.41785503424|113.41785503424|113.41785503424|113.41785503424|113.41785503424|113.41785503424|113.41785503424|113.41785503424|113.41785503424|113.41785503424|113.41785503424|113.41785503424|113.41785503424|113.41785503424|113.41785503424|113.41785503424|113.41785503424|113.41785503424|113.41785503424|113.41785503424|113.41785503424|113.41785503424|113.41785503424|113.41785503424|113.41785503424|112.83195427117|112.83195427117
03535|7093|/equities/financiere-odet|CACALL|1435.5797583674|1435.5797583674|1435.5797583674|1435.5797583674|1435.5797583674|1435.5797583674|1433.5429115647|1433.5429115647|1424.1587906274|1409.1764340304|1393.9738155894|1390.7486839882|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354|1387.9331456354||1386.5923840393|1381.8804267104|1371.0893630115|||1367.099292235|1357.1103247056|1356.3448052284|1352.7164502538|1352.4153706837|1352.4153706837|1320.9059674264|1320.6291735876|1320.6291735876|1320.6291735876|1320.6291735876|1320.6291735876|1320.6291735876|1320.6291735876|1320.6291735876|1320.6291735876|1320.6291735876|1320.6291735876|1320.6291735876|1320.6291735876|1320.6291735876|1320.6291735876|1318.0324150974|1296.1471278859|1291.0593607256|1291.0593607256|1291.0593607256|1291.0593607256|1291.0593607256|1291.0593607256|1291.0593607256|1291.0593607256|-1363.1453964158|-1363.1453964158|-1363.1453964158|-1363.1453964158|-1363.1453964158|-1363.1453964158|-1363.1453964158|-1363.1453964158|-1363.1453964158|-1363.1453964158|-1365.1424647109|-1365.1424647109|-1366.101808285|-1366.101808285|-1376.4464536501|-1391.3849485001|-1397.3658311397|-1397.3658311397|-1397.3658311397|-1397.3658311397|-1397.3658311397|-1397.3658311397|-1397.3658311397|-1410.7398123775|-1416.4886804194|-1420.5429782438|-1425.4921980487|-1447.2135533874|-1465.5706148749|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1377.9839378579|1350.2043753976|1308.3381948863|-1440.0686723486|-1453.8540803873|-1478.9489782082|-1494.3877535646|-1495.430837294|-1503.9231525489|-1520.692391721|-1534.9915463567|-1539.3239403963|-1544.2876701666|-1544.2876701666|-1544.2876701666|-1544.2876701666|-1555.6529668518|-1564.2810742798|1498.4693205453|1498.4693205453|1498.4693205453|1498.4693205453|1498.4693205453|1498.4693205453|1498.4693205453|1498.4693205453|1498.4693205453|1498.4693205453|1498.4693205453|1498.4693205453|1498.4693205453|1498.4693205453|1498.4693205453|1498.4693205453|1489.035043182|1489.035043182|1489.035043182|1489.035043182|1489.035043182|1489.035043182|1489.035043182|1486.0389368689|1480.5988187432|-1553.212410939|-1553.212410939|-1553.212410939|-1553.212410939|-1553.212410939|-1553.212410939|-1553.212410939|-1553.212410939|-1553.212410939|-1553.212410939|-1553.212410939|-1553.212410939|-1553.212410939|-1553.212410939|-1553.212410939|-1553.212410939|-1553.212410939|-1553.212410939|-1568.3709592203|-1568.3709592203|-1568.3709592203|-1568.3709592203|-1568.3709592203|-1568.3709592203|-1588.7455102448|-1592.9394558275|1508.0730386711|1508.0730386711|1508.0730386711|1508.0730386711|1508.0730386711|1508.0730386711|1508.0730386711|1508.0730386711|1508.0730386711|1508.0730386711|1508.0730386711|1508.0730386711|1498.9057038397|1498.9057038397|1498.9057038397|1498.9057038397|1498.9057038397||1498.9057038397|1498.9057038397|1498.9057038397|1498.9057038397|1498.9057038397|1498.9057038397|1498.9057038397|1470.8952264886|1425.1058072095|-1484.7852326284|-1484.7852326284|-1484.7852326284|-1484.7852326284|-1484.7852326284|||-1484.7852326284|-1484.7852326284|-1484.7852326284|-1484.7852326284|-1484.7852326284|-1484.7852326284|-1484.7852326284|-1486.0544447684|-1486.0544447684|-1486.0544447684|-1486.0544447684|-1486.0544447684|-1486.0544447684|-1486.0544447684|1413.5983097638|1413.5983097638|1413.5983097638|1413.5983097638|1413.5983097638|1413.5983097638|1413.5983097638|1413.5983097638|1408.2891796717|1408.2891796717|1408.2891796717|1408.2891796717|1408.2891796717|1408.2891796717|1408.2891796717|1408.2891796717|1408.2891796717
03536|7768|/equities/alpes|CACALL/MSCI_EU_SMALLCAP|-14.92367644832|-15.157418150874|-15.300127241102|14.350905737307|14.350905737307|14.350905737307|14.350905737307|14.350905737307|14.350905737307|14.350905737307|14.350905737307|14.26211774021|14.163463827301|14.120515501421|14.117990838786|14.117990838786|14.117990838786|14.117990838786|14.117990838786|14.117990838786|14.026655364061|14.026655364061|13.946283472936|13.858092667174|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974||13.653114921974|13.653114921974|13.653114921974|||13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.653114921974|13.637905420116|13.561522070369|13.561522070369|13.561522070369|13.561522070369|13.457670952177|13.457670952177|13.457670952177|13.214078719192|13.063420991957|12.953231444635|12.953231444635|12.953231444635|12.953231444635|12.953231444635|12.93247934478|12.579421532347|12.363802234546|12.278668871871|12.066298210346|11.82597860317|11.82597860317|-12.734100583398|-12.734100583398|-12.734100583398|-12.972333911617|-13.012593273277|-13.143207423699|-13.143207423699|-13.143207423699|-13.143207423699|-13.143207423699|-13.143207423699|-13.143207423699|-13.143207423699|-13.143207423699|-13.143207423699|-13.143207423699|-13.143207423699|-13.143207423699|-13.143207423699|-13.143207423699|-13.143207423699|-13.195786282765|-13.304584976183|-13.304584976183|-13.304584976183|-13.304584976183|-13.304584976183|-13.304584976183|-13.304584976183|-13.304584976183|-13.304584976183|-13.304584976183|-13.304584976183|-13.304584976183|-13.36176092994|-13.449734506473|-13.500069047931|-13.500069047931|-13.500069047931|-13.500069047931|-13.500069047931|-13.500069047931|-13.500069047931|-13.500069047931|-13.568774893693|-13.568774893693|-13.568774893693|-13.568774893693|-13.568774893693|-13.568774893693|-13.568774893693|-13.568774893693|-13.62308375351|-13.684537272899|-13.769485956264|-13.780476730341|-13.780476730341|-13.923506791692|-13.923506791692|-13.923506791692|-14.190563103999|-14.292847630542|-14.440552978802|-14.440552978802|-14.553947427856|-14.933275146603|14.034315877352|14.034315877352|14.034315877352|14.034315877352|14.034315877352|14.034315877352|14.034315877352|14.034315877352|14.034315877352|14.034315877352|14.034315877352|14.034315877352|14.034315877352|14.034315877352|14.034315877352|13.935906945769|13.567674384188|-14.396328519804|-14.396328519804|-14.457031540322|-14.48003525673|-14.487817180804|-14.763130652299|-14.972367325746|14.188922804278|14.188922804278|14.188922804278|14.188922804278|14.188922804278|14.188922804278|14.188922804278|14.188922804278|14.188922804278|14.188922804278|14.188922804278|14.188922804278|14.188922804278|14.188922804278|14.188922804278|14.188922804278|14.188922804278|14.188922804278|14.188922804278|14.188922804278|14.188922804278|14.188922804278|14.188922804278|14.188922804278|14.188922804278|14.188922804278|14.188922804278|14.188922804278|14.188922804278|14.188922804278|14.167692362911|13.955213851009|13.805793199576|13.623268523876|13.623268523876|13.623268523876|13.506965229979||13.34662826643|13.171809653283|12.948676987755|12.864948512124|12.864948512124|12.864948512124|12.864948512124|12.864948512124|12.659942151227|-13.483002790088|-13.483002790088|-13.483002790088|-13.483002790088|-13.483002790088|||-13.483002790088|-13.752225169732|-13.793981917033|-13.793981917033|-13.793981917033|-13.793981917033|-13.793981917033|-13.810314590919|-13.810314590919|-13.810314590919|-13.810314590919|-13.810314590919|-13.810314590919|-13.810314590919|-13.872981174477|-13.872981174477|-14.044791366446|-14.044791366446|-14.766174710647|14.021342089829|14.021342089829|14.021342089829|14.021342089829|14.021342089829|14.021342089829|14.021342089829|14.021342089829|14.021342089829|14.021342089829|14.021342089829|14.021342089829
03537|17727|/equities/courtois|CACALL|||133.35509847878||||-131.82766835691|||||-132.03074261879|-132.25638068754||-132.50708965282|-132.7856551698||||-133.09517241089|-133.43908045654|-133.62508591865|-133.62508591865||-133.62508591865|-133.62508591865||-133.62508591865|-133.62508591865||-133.62508591865||||||||-133.62508591865|-133.62508591865||||||||-133.62508591865|||||||-136.25009546517|||||||||||131.83322726092||||||||||-128.71573763934|||-128.71573763934|-128.71573763934|||||-131.35081959927||-131.9453551103|||-133.27483554225|-133.27483554225|-133.27483554225|135.47240495306|135.19156105896||||||||||132.87951228773|132.03279143081|131.48087936757|128.16171154273|128.16171154273|128.16171154273|128.16171154273|128.16171154273|128.16171154273|128.16171154273|128.16171154273|128.16171154273|128.16171154273||||||121.51301282526|||||115.79223647251|-125.00862614166||129.35972081277||||129.35972081277|||||||||125.06635645863||||-126.32718775452|||||||||||-126.32718775452|||-126.32718775452|||||-126.32718775452|||||||-126.32718775452|-126.32718775452|-126.32718775452||-126.32718775452||-126.32718775452|-126.32718775452||124.29067557609|124.29067557609|||124.29067557609|124.29067557609|123.76741730677|-128.19338925961||-128.19338925961|-128.19338925961|-128.19338925961|121.0073452671|120.34149474122|-126.39833917642||||130.77962313731||||||||||||-129.5781965141|-129.64244057122||||||||||||||||||-130.72266509864|||||||||||||||||||||
03538|7015|/equities/fonc-des-regions|STOXX600/CACALL/EAFAVALUE|-45.583223814399|-46.136917214295|-46.414350196941|-46.588167266959|-47.115742662344|-47.407089513508|-47.407089513508|-48.171210282343|-48.249396327711|-48.249396327711|-48.499006605415|-48.499006605415|-48.54724488633|-48.54724488633|-48.54724488633|-48.54724488633|-48.54724488633|-48.54724488633|-49.456952029953|-49.456952029953|-49.456952029953|-49.456952029953|46.277991870055|46.277991870055|46.277991870055|46.277991870055|46.277991870055|46.277991870055|46.277991870055||46.277991870055|46.277991870055|45.816658235268|||45.260124700605|45.260124700605|45.260124700605|45.260124700605|45.260124700605|45.260124700605|45.260124700605|43.687871839249|43.687871839249|43.687871839249|43.687871839249|43.687871839249|43.61096922738|43.205519430975|42.727244634474|41.691383223892|41.054869604509|40.807632181822|40.586274767582|40.586274767582|40.586274767582|40.586274767582|40.586274767582|40.586274767582|40.586274767582|40.460348465076|40.460348465076|40.460348465076|40.088187653383|40.088187653383|40.088187653383|40.088187653383|40.088187653383|40.088187653383|40.088187653383|40.088187653383|38.917987459854|37.287764463111|36.391959624472|-40.20400528824|-40.20400528824|-40.20400528824|-40.208895629376|-40.43913008074|-40.43913008074|-40.839033618018|-41.377815156562|-42.179793787646|-42.691992071655|-42.855274486569|-42.855274486569|-42.855274486569|-42.855274486569|-42.855274486569|-42.855274486569|-43.194747395016|-43.243053907263|-43.636726266927|-44.059668002515|-44.059668002515|-44.059668002515|-44.059668002515|-44.476299323405|41.733437465541|41.733437465541|41.733437465541|41.733437465541|41.733437465541|41.733437465541|41.733437465541|41.733437465541|41.733437465541|41.733437465541|41.733437465541|41.733437465541|41.610485208158|41.436830707531|41.436830707531|41.436830707531|41.436830707531|41.436830707531|41.436830707531|40.720922465833|40.565470160943|39.696419543829|-42.434911560993|-42.434911560993|-42.434911560993|-42.434911560993|-42.434911560993|-42.727677053854|-43.5474216614|-43.897133314371|-44.451618730148|-44.451618730148|-44.451618730148|-44.451618730148|-44.451618730148|-44.451618730148|-44.451618730148|-44.49624396598|-44.565825899836|-45.184252907166|42.796219890589|42.796219890589|42.796219890589|42.796219890589|42.796219890589|42.796219890589|42.796219890589|42.796219890589|42.796219890589|42.639131406143|42.58401358137|42.58401358137|42.58401358137|42.58401358137|42.273209462158|42.273209462158|42.273209462158|42.273209462158|42.273209462158|42.273209462158|41.734676027289|-45.608756674407|-45.608756674407|-45.608756674407|-45.608756674407|-45.608756674407|-45.608756674407|-46.377505449319|-46.873894960642|-47.39321780973|-47.958019847929|-48.791137979581|-48.791137979581|-48.791137979581|-48.791137979581|-48.791137979581|-48.791137979581|-48.791137979581|-48.791137979581|-48.791137979581|-48.791137979581|-48.791137979581|-48.791137979581|-48.791137979581|-48.861265286422|-49.194401551441|-49.194401551441|-49.362668568509|-50.135189222646|-50.539105521734|-50.539105521734|-50.539105521734|-50.78233921428|-51.003873570705|-51.003873570705|-51.466016219899|-51.466016219899|-52.003351024836|-52.104383355857|-52.104383355857|-53.080425561006|-54.022265309521|-54.022265309521|-54.022265309521|-54.022265309521|-54.022265309521||-54.022265309521|-54.022265309521|-54.022265309521|-54.022265309521|-54.741403864962|-56.919677529877|-56.919677529877|-56.919677529877|-56.919677529877|-56.919677529877|-56.919677529877|-56.919677529877|-56.919677529877|-56.919677529877|||-56.919677529877|-56.919677529877|-56.919677529877|-56.919677529877|-56.919677529877|-56.919677529877|-56.919677529877|-57.057973634474|-57.439413665923|-57.843794742328|-58.795883089417|-60.631537868042|-60.921342415893|-60.921342415893|-61.079268503281|-61.726950283799|-61.726950283799|-61.726950283799|-61.726950283799|-61.749388186968|-63.760430937384|-63.884776745273|-63.884776745273|-63.884776745273|-63.884776745273|-63.884776745273|-63.884776745273|-63.884776745273|-63.884776745273|-63.884776745273|-63.884776745273
03539|17647|/equities/fonciere-des-murs|CACALL|-16.596405389499|-16.596405389499|-16.596405389499|-16.596405389499|-16.596405389499|-16.596405389499|-16.596405389499|-16.596405389499|-16.603845224785|-16.603845224785|-16.603845224785|-16.603845224785|-16.618161000595|-16.618409026534|-16.618409026534|-16.631565267146|-16.666580411976|-16.666580411976|-16.666580411976|-16.666580411976|-16.666580411976|-16.666580411976|-16.666580411976|-16.666580411976|-16.666580411976|-16.710088647278|-16.724817219654|-16.724817219654|-16.724817219654||-16.724817219654|-16.724817219654|-16.724817219654|||-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.724817219654|-16.758130434795|-16.838313472021|-16.838313472021|-16.838313472021|-16.984236809664|-17.182485683156|-17.291031705245|-17.291031705245|-17.350215621915|-17.350215621915|-17.350215621915|-17.520323681569|-17.520323681569|-17.520323681569|-17.520323681569|-17.520323681569|-17.520323681569|-17.520323681569|-17.520323681569|-17.520323681569|-17.520323681569|-17.520323681569|-17.520323681569|-17.711471053998|-17.729411731208|17.287957300116|17.287957300116|17.287957300116|17.287957300116|17.287957300116|17.287957300116|17.287957300116|17.287957300116|17.287957300116|17.287957300116|17.287957300116|17.287957300116|17.287957300116|17.287957300116|17.287957300116|17.287957300116|-17.611479848427|-17.611479848427|-17.611479848427|-17.611479848427|-17.611479848427|-17.611479848427|-17.611479848427|-17.611479848427|-17.611479848427|-17.654421481604|-17.752806194517|-17.752806194517|-17.752806194517|-17.786452090181|-17.861283771992|-17.861283771992|-17.861283771992|-17.861283771992|-17.861283771992|-17.861283771992|17.417451992974|17.417451992974|17.417451992974|17.417451992974|17.274947315836|17.242760974389|17.242760974389|17.242760974389|17.089166485784|17.089166485784|17.089166485784|17.089166485784|17.089166485784|17.089166485784|17.089166485784|17.089166485784|17.089166485784|17.089166485784|17.089166485784|17.089166485784|17.089166485784|17.089166485784|17.089166485784|17.089166485784|17.089166485784|17.089166485784|17.089166485784|17.089166485784|17.089166485784|17.089166485784|-17.647083736203|-17.647083736203|-17.647083736203|-17.647083736203|-17.647083736203|-17.647083736203|-17.647083736203|-17.647083736203|-17.647083736203|-17.647083736203|-17.647083736203|-17.647083736203|-17.647083736203|-17.647083736203|-17.647083736203|-17.647083736203|-17.647083736203|-17.647083736203|-17.647083736203|-17.647083736203|-17.647083736203|-17.647083736203|-17.647083736203|-17.83087417981|-17.83087417981|-17.83087417981|-17.900623794113|-17.900623794113|-17.900623794113|-17.900623794113|-17.900623794113|-17.986804533572|-18.137743151366|-18.137743151366|-18.137743151366|-18.137743151366|-18.137743151366|-18.145049464236|-18.145049464236||-18.145049464236|-18.145049464236|-18.145049464236|-18.145049464236|-18.264259193574|-18.264259193574|17.498444947889|17.498444947889|17.303828249696|17.195920637717|17.189911289866|17.138790470423|16.881989750665|-17.719765739919|||-17.719765739919|-17.781999958596|-17.781999958596|-17.781999958596|-17.781999958596|-17.781999958596|-17.781999958596|-17.781999958596|-17.781999958596|-17.810555657901|-17.866022292126|-17.866022292126|-17.866022292126|-17.866022292126|-17.866022292126|-17.866022292126|-17.866022292126|16.929911188446|16.929911188446|16.929911188446|16.929911188446|16.929911188446|16.877679988369|16.773987960208|16.773987960208|16.662763912798|16.553071056605|16.43118925757|16.355645175203|16.355645175203|16.355645175203
03540|943229|/equities/crcam-alp.prov|CACALL|-74.952993126482|71.446672947572|70.862415454307|70.838237494803|70.198040135013|68.852826153026|-71.021150140368|-71.021150140368|-71.021150140368|-71.021150140368|-71.021150140368|-71.021150140368|-71.056013821424|-71.056013821424|-71.056013821424|-71.056013821424|-71.056013821424|-71.19223907133|-71.356935794045|-71.562150644914|-71.785166077763|-72.541313577766|-72.541313577766|-72.868563133059|-72.868563133059|-72.868563133059|-72.868563133059|-72.868563133059|-72.868563133059||-72.868563133059|-72.868563133059|-72.887290166018|||-73.156904024103|-73.156904024103|-74.551557958368|-75.713950303134|-76.697725882063|-77.618586449634|-78.254159978403|-78.254159978403|-78.254159978403|-78.826290611176|-79.064689064972|-79.064689064972|-79.064689064972|-79.064689064972|-79.064689064972|-79.064689064972|-79.064689064972|-79.064689064972|-79.064689064972|-79.064689064972|-79.064689064972|-79.064689064972|-79.064689064972|-79.571486699596|-79.571486699596|77.9313940619|77.9313940619|77.640992333996|76.776660047756|76.408509027943|75.756122549358|-77.237763142881|-77.237763142881|-77.237763142881|-77.237763142881|-77.237763142881|-77.237763142881|-77.237763142881|-77.237763142881|-77.237763142881|-77.237763142881|-77.237763142881|-77.312513060368|-78.459338735402|-78.459338735402|-78.964822105633|-79.278259734499|-79.278259734499|-79.278259734499|-79.278259734499|-79.278259734499|-79.278259734499|-79.887509324139|-80.716678807013|-81.416311260587|-82.745346489356|-83.711991397221|-83.711991397221|-83.711991397221|-83.711991397221|82.062742702234|82.062742702234|82.062742702234|82.062742702234|82.062742702234|82.062742702234|82.062742702234|82.062742702234|82.062742702234|82.062742702234|82.062742702234|82.062742702234|82.062742702234|82.062742702234|82.062742702234|82.062742702234|82.062742702234|81.789713638876|81.733569641747|81.517300839598|80.922910480484|80.922910480484|80.922910480484|80.922910480484|80.922910480484|80.451014391564|79.357791123547|77.841990137275|77.398878998421|76.99653174575|74.647943275159|74.647943275159|74.43104570992|-75.609394723759|-75.768324311523|-75.768324311523|-75.768324311523|-76.317027233208|-76.535028190706|-76.617808151349|-76.707564883878|-76.757295349626|-76.949774984285|-77.050307436966|-77.15701290875|-77.279457482025|-77.403031818569|-77.403031818569|-77.578924700618|-77.650127425116|-77.650127425116|-77.650127425116|-78.337366331862|-78.717075177085|-78.879530398991|-79.492253693106|-79.678616638716|-79.729577298226|-79.96609000451|-79.96609000451|-79.96609000451|-79.96609000451|-79.96609000451|-80.282320650492|78.798919889505|78.798919889505|78.798919889505|78.798919889505|78.798919889505|78.798919889505|78.798919889505|78.798919889505|78.798919889505|78.557333417054|78.557333417054|78.557333417054|78.557333417054|78.557333417054|78.557333417054|77.621481201512|77.313867645641|77.209297265367|77.156996503755|76.983331856114|76.639253599757|76.432506119006|75.93556206623|74.197845807774|73.605383518783|73.521540566117|73.480599849125|73.172889145106|72.911546292007|72.726164038644|72.57629159608|71.992546014416|71.577831193725|70.919253372395|70.184725257251|69.966362075114|69.709430291102|69.709430291102|69.709430291102|69.709430291102|69.709430291102|69.709430291102|69.709430291102|69.709430291102|69.709430291102||69.709430291102|69.709430291102|69.709430291102|69.709430291102|69.709430291102|69.709430291102|69.709430291102|68.563257404881|67.303616626083|66.720684377153|65.80798460797|65.475546134905|-69.021641635393|-69.021641635393|||-69.021641635393|-69.021641635393|-69.021641635393|-69.021641635393|-69.021641635393|-69.021641635393|-69.021641635393|-69.021641635393|-69.021641635393|-69.546266449265|-69.726345165078|-69.726345165078|-69.726345165078|-69.726345165078|-69.726345165078|-70.078161141943|-70.286060267285|-70.286060267285|-70.286060267285|-70.297993945796|-70.297993945796|-70.297993945796|-70.297993945796|-70.297993945796|-70.297993945796|-70.297993945796|-70.297993945796|-70.297993945796|-70.297993945796|-71.058327674555|-71.784808052566
03541|943239|/equities/crcam-morbihan|CACALL|-66.368625876176|-67.019587460345|64.651732251387|64.651732251387|64.651732251387|64.474146945985|63.860005158403|63.860005158403|63.860005158403|63.860005158403|63.860005158403|63.321673466341|63.265190841507|62.041323080936|-63.872493340253|-63.872493340253|-63.872493340253|-63.872493340253|-63.872493340253|-63.872493340253|-63.872493340253|-63.872493340253|-64.263880599074|-65.334311234214|-65.792861931109|-65.792861931109|-65.792861931109|-65.792861931109|-65.792861931109||-65.792861931109|-65.792861931109|-65.792861931109|||-65.792861931109|-65.792861931109|-65.792861931109|-65.792861931109|-66.883181669738|-67.436866233113|-68.807627198169|-68.882258352759|-68.882258352759|-69.002508094049|66.120418634267|66.120418634267|65.974910407432|65.687675110905|65.445753751429|64.957504999011|64.334076306664|64.334076306664|64.052866615016|62.443739852595|-65.846627501402|-65.846627501402|-65.846627501402|-66.696253118419|-67.167504533026|-68.616668736375|-69.146301308646|-69.484842175431|-69.484842175431|-69.484842175431|-69.484842175431|-70.150935987838|-70.33326197135|-71.770843193128|-71.829207123532|-71.829207123532|-71.829207123532|-71.829207123532|-71.829207123532|-71.829207123532|-71.829207123532|-71.829207123532|-72.556340417613|-72.570728100198|-72.570728100198|-72.570728100198|-72.750805100752|-72.93312264477|-73.225889618441|-73.225889618441|-74.708210449797|71.370875802987|70.936527957908|-71.941630956871|-72.039037516097|-72.154485281287|-72.525542321004|-72.745604477765|-72.919007789693|-73.040565397565|-73.220627575257|-73.400697475383|-73.60077514219|-74.429752768937|-74.917564705244|-74.917564705244|-74.917564705244|-74.917564705244|-75.847292082433|73.255314260088|73.255314260088|73.255314260088|73.255314260088|73.255314260088|73.255314260088|73.255314260088|73.255314260088|73.255314260088|73.117016692253|72.162794425854|72.015242073067|72.015242073067|72.015242073067|72.015242073067|71.875821083925|71.727581626995|71.492311087829|71.067800798948|71.067800798948|71.067800798948|71.067800798948|71.067800798948|70.153717233527|70.153717233527|70.153717233527|70.153717233527|70.153717233527|70.003024844978|69.103930874279|69.103930874279|69.103930874279|69.103930874279|69.103930874279|69.103930874279|69.103930874279|69.103930874279|69.103930874279|69.103930874279|69.103930874279|69.103930874279|69.103930874279|69.103930874279|69.103930874279|-72.490782917107|-72.845312741691|-73.260344455964|-73.543718283184|-73.98746611543|-74.374962350478|-74.66563476941|-74.66563476941|-76.006258481311|73.127101713347|73.127101713347|73.127101713347|73.067889961851|73.057654682412|73.046278335004|72.791979844205|72.395774437607|72.395774437607|72.336112176359|72.336112176359|72.336112176359|71.708545466918|71.708545466918|71.708545466918|71.651162223306|71.071289358632|70.145322492936|69.920151131656|69.920151131656|68.430166025191|67.381853919592|66.824485080182|66.824485080182|66.824485080182|66.824485080182|66.824485080182|66.824485080182|65.12109636459|64.508439743886|64.099930776898|63.9182597418|62.941953793651|62.551056481606|61.922843934437|61.363159393095|61.080177332321|60.832419529402|60.577121170022|60.577121170022|60.38291190251|59.937678052146|59.567422338281|57.454912869968|-58.991430075904|-58.991430075904|-58.991430075904||-58.991430075904|-58.991430075904|-58.991430075904|-58.991430075904|-58.991430075904|-58.991430075904|-58.991430075904|-58.991430075904|-58.991430075904|-58.991430075904|-58.991430075904|-58.991430075904|-58.991430075904|-58.991430075904|||-58.991430075904|-58.991430075904|-58.991430075904|-58.991430075904|-58.991430075904|-58.991430075904|-59.547659034455|-59.547659034455|-59.547659034455|-60.682907669257|-60.682907669257|-60.682907669257|-61.457674654006|-62.239043433576|-62.239043433576|-62.830046767559|-63.428939733865|-63.777156099084|59.590664314358|59.590664314358|59.590664314358|59.590664314358|59.419073554243|59.03978203104|59.03978203104|57.621643977437|-61.943806317905|-61.943806317905|-61.943806317905|-61.943806317905|-61.943806317905
03542|17729|/equities/crosswood|CACALL|-8.7921875215011|-8.7921875215011|-8.7921875215011||-8.7921875215011|||||-8.8968750344864||||||||||-8.9156720597874||||-8.9156720597874|-8.9156720597874|-9.155860815537|-9.155860815537|-9.155860815537|-9.5120671701563|||||||||-9.6356302314481|||-9.9729226489289|-9.9767806199984|-9.9767806199984|-9.9767806199984|-10.085227236853|-10.085227236853|-10.085227236853|8.780826996239||8.780826996239|8.780826996239||-9.7546362893759||||||-10.062674263668|-10.062674263668|||||-10.062674263668|-10.062674263668|-10.062674263668||-10.062674263668|-10.062674263668||||||||-10.062674263668|||8.5966981502817|||||8.5966981502817||-9.7981131239681|-10.385291412299||||-10.385291412299|-10.385291412299||||||-10.385291412299||||-10.385291412299||-10.385291412299|-10.455406472768|-10.455406472768|-10.455406472768|-10.850451784758|-11.05605753862||-11.484508503401|-11.760565109743|-12.553783876529||-12.553783876529|||14.317550927485|14.317550927485|14.141722871292|14.097188692314|14.097188692314|12.542208860223||12.542208860223|12.43578762247|12.217541421274|11.586157177135|11.340175255851|10.077972580676|9.5507164809339||||9.5507164809339|||||9.5507164809339||7.9243406539631||7.9243406539631||-8.7118431985961|||||||-9.2964925170592|||||-9.5420033531147|||||||||||-9.5420033531147|-9.5420033531147|||-9.5420033531147||-9.5420033531147||||||-9.5420033531147|-9.7911148156014|-10.134571932564|||-10.83841318423|||||||||-15.020459220745|||||||||-15.822732446302|-15.936369363587|||-17.51263241428|17.074852788251|14.427613827698||14.375126517606||11.916807665639|11.852008517377||9.7800094637524||||8.0000107060153|-8.0376415298948|-8.0376415298948|7.2192873373551|-7.8674585140499|-8.1638429205454||||7.3538226029191|7.3538226029191|7.3538226029191|7.3538226029191|7.3538226029191|-7.5179750763804|||||7.5355831425025|||7.4895368461955|||-7.5018184548252|-7.5018184548252|-7.5018184548252|-7.5018184548252|
03543|7718|/equities/cs-comm-et-syst.|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.358371741295|11.356524209977|11.3544713974|11.352190494538|11.349656158024|11.346840228564|11.343711418053|11.34023496193|11.336372232904|11.332080311764|11.327311510498|11.322012842424|11.316125433453|11.309583867929|||11.302315461792|11.255156746199|11.255156746199|11.255156746199|11.255156746199|11.255156746199|11.255156746199|11.255156746199|11.255156746199|11.255156746199|11.255156746199|11.241840882091|11.238156631025|11.234063018728|11.229514560621|11.224460718279|11.2188453379|11.212606026368|11.205673457998|11.197970604254|11.1945508279|11.1945508279|11.1945508279|11.1945508279|11.1945508279|11.167655672751|11.167655672751|11.162103021922|11.162103021922|11.162103021922|11.162103021922
03544|17734|/equities/dassault-avia|STOXX600/CACALL/EAFAGROWTH|-182.6007013778|-183.88410975979|-184.3344196452|-184.3344196452|-184.3344196452|-184.3344196452|-184.3344196452|-184.3344196452|-184.3344196452|-184.3344196452|-184.3344196452|-184.54537100181|-184.54537100181|-184.54537100181|-184.72819322331|-186.65909951245|-188.59900403591|-190.15444485978|-190.53272159713|-190.91413019121|178.03429860076|-187.59020725843|-187.59020725843|-187.59020725843|-187.59020725843|-187.59020725843|-187.59020725843|-187.59020725843|-187.61321273405||-187.61321273405|-188.33690998906|-188.75767149256|||-189.30526998388|-189.30526998388|-189.30526998388|-189.30526998388|-189.30526998388|-189.42252474744|-189.91244520124|-189.91244520124|-189.91244520124|-192.08354241235|-192.08354241235|-192.08354241235|-192.08354241235|-192.08354241235|-192.08354241235|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|180.18943663689|178.96604952384|178.2705095477|178.2705095477|178.2705095477|178.2705095477|178.2705095477|178.2705095477|178.2705095477|178.2705095477|176.54500942176|174.18334007202|172.12037616238|-182.81278676313|-182.81278676313|-182.81278676313|-183.6919825797|174.91260045247|174.91260045247|174.91260045247|174.91260045247|174.91260045247|174.91260045247|174.91260045247|174.91260045247|174.91260045247|174.91260045247|174.91260045247|174.08322550946|174.08322550946|174.08322550946|174.08322550946|174.08322550946|174.08322550946|172.35948742147|172.35948742147|172.35948742147|172.35948742147|172.35948742147|172.35948742147|170.1383254607|-180.18532763805|-180.18532763805|-180.18532763805|-180.18532763805|-180.18532763805|-180.18532763805|-180.18532763805|-180.18532763805|-180.18532763805|-180.6503657377|-182.68928983876|-183.20255129065|-183.20255129065|-183.20255129065|-183.20255129065|-183.20255129065|-183.20255129065|-183.20255129065|-183.20255129065|-183.20255129065|-183.20255129065|-183.20255129065|-183.20255129065|-183.20255129065|-183.20255129065|-183.20255129065|-183.20255129065|-183.20255129065|-185.24727548191|172.53238280805|172.53238280805|172.53238280805|172.53238280805|172.53238280805|172.53238280805|171.89615639973|171.89615639973|170.9159081883|170.9159081883|170.9159081883|170.9159081883|170.9159081883|170.9159081883|170.9159081883|168.76212665182|166.36789535202|166.36789535202|166.36789535202|166.36789535202|166.36789535202|166.36789535202|163.88654988251|163.67393804084|161.08771266419|-171.71067790964|-171.71067790964|-171.71067790964|-171.71067790964|-171.71067790964|-171.71067790964|-171.71067790964|-171.71067790964|-171.71067790964|-171.71067790964|-171.71067790964|-171.71067790964|-174.3007539111|-175.5596055567|-175.5596055567|-175.5596055567|-175.8328918417|-179.49529051503|-179.49529051503|-179.49529051503|-179.49529051503|-179.49529051503|-179.49529051503|-179.49529051503|-179.49529051503|-179.49529051503|-179.98365290651|-180.43738686254|-180.91715156505|-180.91715156505|-185.24683371594|-185.52803372648|-185.52803372648||-185.52803372648|-185.52803372648|-185.52803372648|-186.58114994131|176.17914522358|176.17914522358|176.17914522358|176.17914522358|176.17914522358|176.17914522358|176.17914522358|176.17914522358|176.17914522358|176.17914522358|||173.84349842279|172.25943777527|171.50493560859|170.64498449338|170.64498449338|170.36664079045|170.00738475957|169.15047958945|169.15047958945|168.41663926441|168.41663926441|166.53805966118|166.53805966118|166.53805966118|166.53805966118|166.53805966118|166.53805966118|166.53805966118|166.53805966118|166.53805966118|158.8756252366|157.02017597461|157.02017597461|157.02017597461|157.02017597461|157.02017597461|157.02017597461|157.02017597461|157.02017597461|157.02017597461|155.8341628213
03545|40314|/equities/dbv-technologies-sa|CACALL|1.5617511170912|1.5617511170912|1.5617511170912|1.5617511170912|1.5617511170912|1.5617511170912|1.5617511170912|1.5617511170912|1.5617511170912|1.5617511170912|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113|1.5554614241113||1.5554614241113|1.5554614241113|1.5246793688656|||1.4939552616846|1.4939552616846|1.4939552616846|1.4259503231856|-1.7378319302782|-1.7378319302782|-1.7378319302782|-1.7378319302782|-1.7378319302782|-1.7378319302782|-1.7378319302782|-1.7378319302782|-1.7378319302782|-1.7378319302782|-1.7378319302782|-1.7378319302782|-1.7636465473952|-1.8097739466895|-1.8359154605059|-1.890572782268|-1.9419516313412|-1.9419516313412|-1.9419516313412|-2.0145018286548|-2.064946499913|-2.0781191548804|-2.0781191548804|-2.1509101745266|-2.2504557897402|-2.2926175649247|-2.3096390382843|-2.3096390382843|-2.3374185780925|-2.3374185780925|-2.4312327693327|-2.4312327693327|-2.4329374193339|-2.4329374193339|-2.4329374193339|-2.4329374193339|-2.4497904746566|-2.4497904746566|-2.4497904746566|-2.4497904746566|-2.4497904746566|-2.4497904746566|-2.5653227930636|-2.6343586980602|-2.6473811672672|-2.6473811672672|-2.6953123594372|-2.7072358688877|-2.7185752712117|-2.7185752712117|-2.7278612943078|-2.8004015122945|-2.8477550272949|-2.8477550272949|-2.8747277530043|-2.9142881553494|-2.9142881553494|-2.9142881553494|-2.9142881553494|-2.9487645671459|-3.0348494633141|-3.1011660743756|-3.1392956628847|-3.146686167193|-3.146686167193|-3.1552068730996|2.8417995851286|2.8417995851286|2.8417995851286|2.8417995851286|2.8417995851286|2.8417995851286|2.8417995851286|2.8417995851286|2.8248884590741|-3.1530979822319|-3.1530979822319|-3.1530979822319|-3.1530979822319|-3.1530979822319|-3.1530979822319|-3.1530979822319|-3.1530979822319|-3.1530979822319|-3.1530979822319|-3.1530979822319|-3.1530979822319|-3.1664736228467|-3.1664736228467|-3.1664736228467|-3.1664736228467|-3.1664736228467|-3.1664736228467|-3.1664736228467|-3.1664736228467|-3.1664736228467|-3.1664736228467|-3.1664736228467|-3.2319707690876|-3.2837169449027|-3.2837169449027|-3.3403319602389|-3.3403319602389|-3.3403319602389|-3.3670355352184|-3.37237285601|-3.3775331346837|-3.3775331346837|-3.3775331346837|-3.3775331346837|-3.4457034632726|-3.4912261482923|-3.5339178770613|-3.54168662427|-3.5728723045991|-3.5728723045991|-3.5955248802686|-3.6588052875228|-3.7524504138835|3.3300731821486|3.3300731821486|3.3300731821486|3.3300731821486|3.3300731821486|3.3300731821486|3.3300731821486|3.3300731821486|3.3300731821486|3.2669450379328|3.2669450379328|3.2669450379328|3.2669450379328|3.2669450379328|3.2669450379328|3.2669450379328|3.2669450379328|3.2669450379328|3.2669450379328|3.2669450379328|3.2669450379328|3.2669450379328|3.2669450379328|3.2669450379328|3.2669450379328|3.2669450379328|3.2669450379328|3.2669450379328|3.2669450379328|3.2669450379328|3.2669450379328|3.2669450379328|3.2669450379328|3.2669450379328|3.2669450379328|3.2669450379328|3.2669450379328|2.917383337122|2.8835369614559|-3.1632709714546|-3.1632709714546|-3.1632709714546|-3.1632709714546|-3.1632709714546|-3.1632709714546|2.8827999326103||2.8827999326103|2.8827999326103|2.8827999326103|2.8827999326103|2.8827999326103|2.8827999326103|2.8827999326103|2.8827999326103|2.8827999326103|2.8827999326103|2.8827999326103|2.8827999326103|2.8827999326103|2.8827999326103|||2.8827999326103|2.8827999326103|2.8827999326103|2.8827999326103|2.8827999326103|2.8827999326103|2.8827999326103|2.8827999326103|2.8827999326103|2.8827999326103|2.8827999326103|2.8827999326103|2.8827999326103|2.8827999326103|2.8827999326103|2.8827999326103|2.8827999326103|2.8827999326103|2.8827999326103|2.8827999326103|2.8827999326103|2.7551110422736|2.6446788483334|2.6210876232466|2.5482217580476|2.5482217580476|2.5482217580476|2.4689131081544|-2.8377588634407|-2.8377588634407|-2.8377588634407
03546|1176406|/equities/dee-tech-prf|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9535939290644|||||||||||||||||||9.9535939290644|||9.9535939290644|||||||-9.9737841205993||||||||||-10.160227219901||||-10.160227219901||10.066413861025|||9.9297277632527||||9.9297277632527||9.9297277632527||9.9297277632527|9.9108085834508|9.8897872725598||||9.757144373566|||||||||9.757144373566|9.7301604150733|||||9.6854047741202|||9.6854047741202||-9.9991551268715||-9.9991551268715||||-9.9991551268715|-9.9991551268715||
03547|17679|/equities/adl-partner|CACALL|-31.040831185633|-31.040831185633|-31.040831185633|-31.040831185633|-31.040831185633|29.80463260936|29.694035575647|29.487816331407|28.958684600747|28.609650043819|28.571833085323|28.563373859165|28.563373859165|28.359304330346|28.272598946533|28.272598946533|28.252887421671|27.830985155176|27.693608819156|27.693608819156|27.693608819156|27.693608819156|27.693608819156|27.693608819156|27.693608819156|27.693608819156|27.693608819156|27.693608819156|27.693608819156||27.693608819156|27.368200186782|27.368200186782|||27.368200186782|27.368200186782|27.368200186782|27.368200186782|27.368200186782|27.368200186782|27.368200186782|27.368200186782|27.368200186782|27.368200186782|27.368200186782|27.368200186782|27.368200186782|27.368200186782|27.368200186782|27.368200186782|27.368200186782|27.368200186782|27.368200186782|26.286890007713|25.124322230792|25.093691092041|25.002087110976|25.002087110976|24.980096599238|24.861846042731|24.861846042731|24.590940662069|24.430790790122|24.430790790122|23.745322104075|23.702775065108|23.702775065108|23.702775065108|22.851574575954|22.851574575954|21.907304512189|-23.770267376711|-23.770267376711|-23.770267376711|-23.770267376711|-23.770267376711|-23.872519476998|-24.025022912675|-24.850025310179|-26.138916375527|-26.687684670961|-27.075205529041|-27.439116809442|-27.677132898547|-27.677132898547|-27.677132898547|-27.677132898547|-27.677132898547|-27.677132898547|-27.677132898547|-27.677132898547|-27.677132898547|-29.535702076199|-30.323002857899|29.179997714652|28.90827125206|28.90827125206|28.90827125206|28.90827125206|28.90827125206|28.90827125206|28.90827125206|28.90827125206|28.90827125206|28.34252446111|-30.252729984619|-30.252729984619|-30.252729984619|-30.252729984619|28.930300595716|28.930300595716|28.930300595716|28.930300595716|28.930300595716|28.755889232904|28.334321666592|28.215912475447|27.923235935481|-29.297964510647|-29.297964510647|-29.297964510647|-29.297964510647|-29.947737942501|-30.625264762027|-31.044738370161|-31.299710359817|-31.410788737673|-31.4342091999|-31.660232698646|-31.719422460739|-31.719422460739|29.992300028348|29.992300028348|29.992300028348|29.992300028348|-31.680468681936|-31.680468681936|-31.680468681936|-31.680468681936|-31.680468681936|-31.680468681936|-31.680468681936|-31.680468681936|-31.680468681936|-31.680468681936|-31.680468681936|-31.680468681936|-31.828299128881|-31.853665762335|-32.454073408346|-32.579721330983|-32.579721330983|-32.666357437089|-32.698588672629|-32.698588672629|-32.726777834444|-32.726777834444|-32.726777834444|-32.726777834444|-32.896419731277|-33.061011580649|-33.061011580649|-33.106678834693|30.951683960289|30.951683960289|30.951683960289|30.951683960289|30.951683960289|30.947164444398|30.947164444398|30.947164444398|30.574627033286|30.25514148718|29.972379303043|29.858199437531|29.331332348091|29.223702375869|28.715226006486|28.572473234576|28.252746894009|27.658608465335|27.541298072887|27.541298072887|27.541298072887|27.541298072887|27.541298072887|27.339874854|27.339874854|27.324655972271|27.324655972271|27.324655972271|26.827394549878|26.419328019389|26.088141862296|26.036823740428|25.4742494058|25.209212193805|-26.826280387441|-26.826280387441|-26.826280387441|-26.826280387441|-26.826280387441|-26.826280387441||-26.826280387441|-26.826280387441|-26.910731363399|-26.910731363399|-26.910731363399|-26.910731363399|-26.910731363399|-26.910731363399|-26.910731363399|-26.910731363399|-26.910731363399|-26.910731363399|-27.076448046926|-27.076448046926|||-27.076448046926|-27.929387079084|25.772979199637|25.772979199637|25.542198644466|24.446888060909|-26.32567967801|-26.472977737903|-26.747754207716|-26.947503530831|-27.391671458716|-27.793421346752|-27.793421346752|-27.853801178499|-28.465334812319|-28.77259362132|-28.775105189291|-29.08344957454|-29.248277474587|-29.570308050783|-29.676966437794|-29.676966437794|-29.676966437794|-29.829962369576|-29.960447313333|-29.960447313333|-30.206721969651|-30.206721969651|-30.206721969651|-30.206721969651|-30.206721969651
03548|17736|/equities/delta-plus-group|CACALL|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.585399345914|-73.700444650164|-75.128273698478|-75.496929968234|-75.496929968234|-75.496929968234|-75.496929968234|-76.651765750804|-76.651765750804|-77.790848545408|-79.456501435545|-79.629446293808|-80.160493084564|73.635913327086|73.635913327086||73.635913327086|73.635913327086|73.635913327086|||72.501014129704|70.917793477449|69.841992498408|67.49665951836|-72.6391647045|-72.6391647045|-72.6391647045|-72.6391647045|-72.6391647045|-73.654627449445|69.482903642692|69.482903642692|69.482903642692|69.482903642692|69.482903642692|69.482903642692|69.042117193052|67.296801967432|66.271971172524|66.271971172524|65.402189513525|64.81354339529|64.753934732289|63.698819760052|63.362123782212|63.362123782212|63.076267367796|63.076267367796|63.076267367796|63.076267367796|63.076267367796|63.076267367796|63.076267367796|63.076267367796|63.076267367796|63.056962894285|62.885518311223|62.645020006719|61.811136138243|60.817928194782|-67.572406864193|-67.572406864193|-67.572406864193|-67.572406864193|-67.957908583309|-67.957908583309|-70.653230826751|-72.425813640373|-73.3786836876|-73.409647863609|-74.799609839367|-75.049324175522|-75.049324175522|-75.049324175522|-75.199249422998|-75.671387739149|-76.184877045913|-78.383193581153|73.643284082584|73.643284082584|73.643284082584|73.643284082584|73.643284082584|73.643284082584|73.643284082584|73.643284082584|73.643284082584|73.643284082584|73.643284082584|73.643284082584|73.643284082584|73.643284082584|73.643284082584|73.609204451434|72.832451255445|71.924942872397|70.761050433441|69.98449963389|-74.161730109196|-74.161730109196|-74.27969944316|-74.360778939259|-75.48975810688|-75.766394505692|-75.834884309981|-76.46654049579|-76.957263063763|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.007509434101|-77.225013110236|-77.356187875865|-77.356187875865|-79.373540727957|-81.259494614451|75.135528436015|75.135528436015|75.135528436015|75.135528436015|75.135528436015|75.135528436015|75.135528436015|75.111697584071|75.0013741203|75.0013741203|75.0013741203|74.654434517628|74.654434517628|74.654434517628|74.654434517628|74.654434517628|69.943819606311|68.92090753715|68.134343827221|67.938159214626|67.906368769699|67.906368769699|67.266094071201|67.266094071201|67.266094071201|67.266094071201|67.266094071201|67.266094071201|66.756768392779|66.151966915371|63.423132215309|-69.435777771127|-69.435777771127|-70.028641289751|-70.048488796066|-70.487212486081|-71.124677996958|-71.227419911849||-71.508863047727|-71.508863047727|-71.508863047727|-71.508863047727|-71.508863047727|-71.508863047727|-71.508863047727|-71.508863047727|-71.508863047727|-71.508863047727|-71.508863047727|-71.508863047727|-72.232067933754|-72.663408137114|||-74.442678505349|-75.0545401119|-75.0545401119|-76.436318576867|-76.436318576867|-76.436318576867|-76.436318576867|-76.436318576867|-77.101463729071|-78.340078790894|-78.340078790894|-80.717388057612|-80.717388057612|-80.717388057612|-80.717388057612|-80.717388057612|-80.717388057612|-80.717388057612|-80.717388057612|-80.717388057612|-80.717388057612|-80.717388057612|-80.717388057612|-80.717388057612|-80.717388057612|-80.717388057612|-80.717388057612|-80.717388057612|-80.717388057612|-80.717388057612|-80.717388057612
03549|9069|/equities/derichebourg|CACALL/MSCI_EU_SMALLCAP|-4.9067037790424|-5.0128928786523|-5.0252141296871|-5.0547935764003|-5.1238820067168|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392|4.6438203107392||4.6438203107392|4.6017448384536|4.5864132401106|||4.5864132401106|4.4999036255542|4.4700660255567|4.4700660255567|4.4700660255567|4.4700660255567|4.4700660255567|4.4700660255567|4.4700660255567|4.4700660255567|4.4700660255567|4.4700660255567|4.4700660255567|4.4700660255567|4.4700660255567|4.4700660255567|4.4700660255567|4.4700660255567|4.4439582916709|4.4439582916709|4.3009539017647|4.2829487201869|4.2225579740823|4.2225579740823|4.2225579740823|4.2169434029789|4.2169434029789|4.2169434029789|3.992159653475|-4.4418954871611|-4.4418954871611|-4.4418954871611|-4.4418954871611|-4.4418954871611|-4.4418954871611|-4.4418954871611|-4.4418954871611|-4.4418954871611|-4.4418954871611|-4.4418954871611|-4.4418954871611|-4.4418954871611|-4.572712447706|-4.572712447706|-4.572712447706|-4.6069026020536|-4.6892251468774|-4.7684344017957|-4.7684344017957|-4.7684344017957|-4.7684344017957|-4.7684344017957|-4.7684344017957|-4.7684344017957|-4.7684344017957|-4.8490384115614|-4.8746521784246|-4.8746521784246|-4.9425378586207|-4.9425378586207|-4.9425378586207|-4.9425378586207|-4.9425378586207|-4.9607090448178|-5.0263432633918|-5.080714584726|-5.0863494887815|-5.1150549534147|-5.1257274286818|-5.2153532585265|-5.2153532585265|-5.2153532585265|-5.2153532585265|-5.2153532585265|-5.2153532585265|-5.2153532585265|-5.2664529379326|-5.2664529379326|-5.2664529379326|-5.2664529379326|-5.2664529379326|-5.2664529379326|-5.2664529379326|-5.2664529379326|-5.2664529379326|-5.2664529379326|-5.3639479010324|-5.4738308422014|-5.5523122672951|-5.5524533948678|-5.5524533948678|-5.6026411483177|-5.6026411483177|-5.6026411483177|-5.6026411483177|-5.6026411483177|-5.6026411483177|-5.6026411483177|-5.6026411483177|-5.6026411483177|-5.6026411483177|-5.6026411483177|-5.7734904233491|5.3302874713556|5.3302874713556|5.3302874713556|5.2186529536397|5.1973921081921|5.187102479129|5.0881695420532|5.0810215110016|5.0075239731683|5.0025185677306|5.0025185677306|5.0025185677306|5.0025185677306|4.9983538889108|4.8740044725403|-5.2164803153768|-5.2164803153768|-5.2164803153768|-5.2164803153768|-5.2164803153768|-5.2164803153768|-5.2164803153768|-5.2164803153768|-5.2164803153768|-5.2164803153768|-5.2164803153768|-5.2164803153768|-5.2164803153768|-5.2710893028859|-5.3420361052182|-5.3420361052182|-5.3835409877353|-5.3835409877353|-5.3835409877353|-5.3835409877353|-5.3835409877353|-5.3835409877353|-5.3835409877353|-5.3835409877353|-5.3835409877353|-5.3835409877353|-5.3835409877353|-5.3835409877353|-5.3835409877353|-5.4141568340254|-5.4750477865327|-5.4750477865327|-5.4750477865327|-5.4750477865327|5.1966533208436|5.1966533208436|5.1966533208436|5.1966533208436|5.1966533208436|5.1966533208436|5.1966533208436|5.1966533208436|5.1966533208436|5.1966533208436|5.1821147362995|5.1478528196225|5.1478528196225|5.1478528196225|5.1478528196225|5.1478528196225|5.1478528196225||5.1478528196225|-5.5939898317363|-5.5939898317363|-5.5939898317363|-5.5939898317363|-5.5939898317363|-5.5939898317363|-5.5939898317363|-5.5939898317363|-5.5939898317363|-5.5939898317363|-5.5939898317363|-5.5939898317363|-5.5939898317363|||-5.5939898317363|-5.5939898317363|-5.5939898317363|-5.5939898317363|-5.5939898317363|-5.5939898317363|-5.5939898317363|-5.5939898317363|-5.6710442509151|-5.7158268255101|-5.9937522987642|-6.1668754388328|-6.1668754388328|-6.1668754388328|-6.2483341048082|-6.2483341048082|-6.2650937051597|-6.3317707082765|-6.3444674303285|-6.432741621043|-6.4449660394954|-6.4449660394954|-6.4449660394954|-6.4449660394954|-6.4449660394954|-6.4449660394954|-6.4449660394954|-6.4449660394954|-6.4449660394954|-6.4449660394954|-6.4449660394954
03550|7026|/equities/devoteam|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03551|17738|/equities/diagnostic-medical|CACALL|-1.2700267092786|-1.276418575137|-1.2925229507821|-1.2925229507821|-1.2942935598484|-1.2942935598484|-1.2942935598484|-1.2942935598484|1.1350278222376|1.1350278222376|1.1350278222376|1.1350278222376|1.1350278222376|1.1350278222376|1.1350278222376|1.1350278222376|1.1350278222376|1.1350278222376|1.106697568608|1.0652195053108|1.0357045483498|1.0357045483498|1.0357045483498|1.0357045483498|1.033838379373|1.0279913170757|1.0279913170757|1.0279913170757|1.0279913170757||1.0238792348373|1.0218907431699|1.0218907431699|||1.0218907431699|1.0218907431699|1.0218907431699|1.0218907431699|1.0218907431699|1.0218907431699|1.0218907431699|1.0218907431699|1.0218907431699|1.0218907431699|1.0218907431699|1.0048785823293|0.98458732032199|0.96954146649461|0.92837937039381|0.91640166193161|0.91640166193161|0.91640166193161|0.91640166193161|0.91640166193161|0.91640166193161|0.90341213366745|0.90341213366745|0.90341213366745|0.90341213366745|0.86112463497849|0.84686067726581|0.8459771771299|0.8459771771299|0.8459771771299|0.8459771771299|0.8459771771299|0.8459771771299|0.84130794020353|0.84089769822422|0.80775026016844|-0.98230831940217|-0.98230831940217|-0.98230831940217|-1.0533425710736|-1.0676028554239|-1.0753365362792|-1.0892628028557|-1.1047194827689|-1.1047194827689|-1.1292438461927|-1.1308264913987|-1.1453627814663|-1.1503120957348|-1.1503120957348|-1.157291226755|-1.1842125247699|-1.1938472137167|-1.207607976299|-1.2142381845942|-1.2142381845942|-1.2274868950834|-1.2533187585395|-1.2664652883258|-1.2687912063092|-1.2687912063092|-1.2687912063092|-1.2687912063092|-1.2687912063092|-1.2687912063092|-1.2687912063092|-1.2687912063092|-1.2905079543151|-1.2905079543151|-1.2905079543151|-1.2905079543151|-1.2905079543151|-1.2905079543151|-1.3022311263126|-1.3187919009208|-1.3187919009208|-1.3187919009208|-1.3187919009208|-1.3187919009208|-1.3187919009208|-1.3436576181517|-1.3768418027147|-1.3881575612209|-1.4062862360899|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3196777116779|1.3084810770429|1.3084810770429|1.3084810770429|1.3032284591849|1.3032284591849|1.3032284591849|1.3032284591849|1.3032284591849|1.3032284591849|1.3032284591849|1.3032284591849|1.3032284591849|1.3032284591849|1.3032284591849|1.3032284591849|1.3032284591849|1.3032284591849|1.3032284591849|1.3032284591849|1.3032284591849|1.3032284591849|1.3032284591849|1.3032284591849|1.3032284591849|1.3032284591849|1.3032284591849|1.3032284591849|1.3032284591849|1.3032284591849|1.3032284591849|1.3032284591849|1.3032284591849|1.3032284591849|1.3032284591849|1.3032284591849|1.1635871434935|-1.2713031293851|-1.2713031293851|-1.2713031293851|-1.2713031293851|-1.2713031293851|-1.2713031293851|-1.2713031293851|-1.2713031293851|-1.2713031293851|-1.2713031293851|-1.2713031293851|-1.2811785263789|-1.2811785263789|-1.2811785263789|-1.2811785263789|-1.2811785263789|-1.2811785263789|-1.2811785263789|-1.2811785263789|-1.2811785263789|-1.2811785263789|-1.2811785263789|-1.2811785263789|-1.2811785263789|-1.2811785263789|-1.2811785263789|-1.2811785263789||-1.2811785263789|-1.2811785263789|-1.2811785263789|-1.2811785263789|-1.2811785263789|-1.2811785263789|-1.2811785263789|-1.2811785263789|-1.2811785263789|-1.2811785263789|-1.2811785263789|-1.2811785263789|-1.2811785263789|-1.2811785263789|||-1.2811785263789|-1.2811785263789|-1.2811785263789|-1.2899205930776|-1.2901895650832|-1.3077106286649|-1.308289606214|-1.3141864826208|-1.3141864826208|-1.3141864826208|-1.3141864826208|-1.3141864826208|-1.3141864826208|-1.3141864826208|-1.3141864826208|-1.3141864826208|1.1485859069255|1.1485859069255|1.1485859069255|1.1485859069255|1.1485859069255|1.1485859069255|1.1485859069255|1.1485859069255|1.1485859069255|1.1485859069255|1.1485859069255|1.1485859069255|1.1485859069255|1.1485859069255|1.1485859069255
03552|17919|/equities/docks-des-petroles-dambes|CACALL|-496.63472084396||-496.63472084396||-496.63472084396|486.27812241486||486.27812241486|479.19791379429|477.14117118558|477.14117118558|477.14117118558|-485.84314312713|-486.93682569681|479.38663494221|479.38663494221|477.98514993579|-482.73771058662|-482.73771058662||-482.73771058662|-482.73771058662|-482.73771058662||-482.73771058662|-482.73771058662||-482.73771058662|-482.73771058662||-483.9461050571|-483.9461050571|-483.9461050571|||473.39321660322|472.65912955914||472.59688554066|472.59688554066|472.59688554066|471.10135190762||471.10135190762|471.10135190762|468.59069030273|468.59069030273|468.59069030273|468.59069030273|465.89743038781||||465.89743038781|465.89743038781|465.89743038781|465.89743038781|465.89743038781|465.21936709757|461.6288482686|461.6288482686|458.92094252067||455.36677719962|455.36677719962|455.36677719962|455.36677719962|453.15744471827|453.15744471827|453.15744471827|-465.62013799003|-465.62013799003|-465.62013799003|-465.62013799003||-465.62013799003|-466.07424443213|-466.07424443213|-469.97138270237|-476.27018696739|-476.27018696739|-476.27018696739|||-476.27018696739||-476.27018696739|-481.8644283548|-481.8644283548|-490.51603150533|-492.83269067947|-492.83269067947|-492.83269067947|472.07478813393|467.41643125992|456.79603473324||-464.96785835402|-464.96785835402|465.36904627331|-471.58994858521||467.34450157199||-467.39499825335|-468.21666472594|-474.4629608066|-475.18106756289|-478.64563062544||-480.38403402826||-481.53781558696||-485.04201731884||478.1755363124|476.86333838195|476.86333838195|476.86333838195||||-482.3740684645|-482.3740684645|-482.66677101738|-482.66677101738|-482.66677101738|-482.66677101738||479.32497405262|479.32497405262|||478.80552672513||-482.95237857299|-482.95237857299|-482.95237857299|-482.95237857299||-482.95237857299||-482.95237857299|-482.95237857299|-482.95237857299||-482.95237857299|-482.95237857299|-482.95237857299|||-482.95237857299||-482.95237857299|-482.95237857299|-482.95237857299|-482.95237857299|-482.95237857299|-482.95237857299||-482.95237857299|-482.95237857299|-485.30281751712|-485.30281751712|-485.30281751712|-485.30281751712|-492.55868613014|489.6014598554|483.446066506|-499.50437054889|-500.56041172099|-501.73379080109|-503.03754533455|-519.48616148283|-526.09573498093|-526.77303886769||||-527.52559874188|-528.36177637987|524.04247068903|523.38052298781||-503.1721938422|-503.1721938422|494.25311795311|-497.8832401192|-497.8832401192|-497.8832401192|492.90751097867|492.11945664297|-493.91456082462|-493.91456082462||-493.91456082462|-493.91456082462|489.42826575043|488.58696194492||487.09662438324|484.77402709249|484.41558565832||483.20345322104|||483.20345322104|483.20345322104|483.20345322104|480.00383691227|479.55981879141|476.18496147087||476.18496147087|473.31662385652|472.79624872947|471.21805414386||||-474.44162668881|-474.44162668881|-474.44162668881|-480.43214492667||-480.43214492667|-480.43214492667|-480.43214492667|-480.43214492667|-480.43214492667||-480.43214492667||-480.43214492667|-480.43214492667|-482.25793880742||-486.9163515939|-486.9163515939|-486.9163515939|||-486.9163515939||-486.9163515939|-486.9163515939|480.98183156233|477.97981284703|473.86645871893|473.32976485128
03553|13146|/equities/edenred|STOXX600/CACALL/EAFAGROWTH|-57.645187253639|-57.645187253639|-57.645187253639|-57.645187253639|-57.645187253639|-57.645187253639|-57.645187253639|-58.40020738143|-58.730291221773|-58.730291221773|-58.730291221773|-58.730291221773|-58.730291221773|56.068934172705|56.068934172705|55.509927028104|55.218807690325|54.517562964429|54.401737534193|54.129709388578|53.660787107508|53.163099820923|52.608640503382|52.608640503382|52.544514631643|52.544514631643|52.544514631643|52.544514631643|52.544514631643||52.544514631643|52.544514631643|52.544514631643|||52.544514631643|52.544514631643|52.381686289458|51.957206654639|51.957206654639|51.957206654639|51.957206654639|51.140230311389|51.019145900933|50.882383910514|50.473759747983|49.78973166307|-52.432514884187|-52.432514884187|-52.432514884187|-52.432514884187|-52.432514884187|-52.461820757704|-52.461820757704|-52.461820757704|-52.461820757704|-52.461820757704|-52.461820757704|-52.461820757704|-52.461820757704|-52.461820757704|-52.461820757704|-52.461820757704|-52.461820757704|-52.461820757704|-52.461820757704|-52.461820757704|-52.461820757704|-52.461820757704|-53.435273984939|-53.435273984939|-53.435273984939|-53.435273984939|-53.548080713518|-53.913978875751|-53.967754908265|-54.781951237454|-55.108832148197|-55.525371105011|-55.660410914748|-56.329347224069|-56.731600280731|-56.731600280731|-56.731600280731|-56.731600280731|-56.731600280731|-56.731600280731|-56.731600280731|-56.731600280731|-56.731600280731|-56.865111558668|-57.112344972549|-57.598162377607|-57.657958680536|-60.753286024096|57.246138324489|57.246138324489|57.246138324489|57.246138324489|57.246138324489|57.246138324489|57.246138324489|57.246138324489|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-59.361337641129|-60.310374343007|-60.388053771318|-60.388053771318|-60.388053771318|-60.388053771318|-60.388053771318|-60.388053771318|-60.388053771318|-60.388053771318|-60.388053771318|-60.388053771318|-60.388053771318|-60.388053771318|-60.388053771318|-60.388053771318|-60.388053771318|-60.388053771318|-60.388053771318|-60.388053771318|-60.388053771318|-60.447836421663|-60.51753085771|-60.51753085771|-60.51753085771|-60.51753085771|-60.51753085771|-60.51753085771|-60.51753085771|-60.51753085771|-60.51753085771|-60.990587485265|-61.541475818456|-61.541475818456|-61.541475818456|-61.541475818456|-61.541475818456|-61.541475818456|-61.541475818456|-61.541475818456|-61.781638619966|59.970000128167|59.970000128167|59.970000128167|59.970000128167|59.970000128167|59.757776953795|59.550865096095|59.375406391359|59.204893888077|58.919881623145|58.670889472524|58.670889472524|58.670889472524|58.670889472524|58.670889472524|58.670889472524|58.670889472524|58.670889472524|58.670889472524|58.670889472524|58.670889472524|58.670889472524|58.670889472524|58.273208617678|57.783784870899|57.783784870899|57.783784870899|57.147539991578|56.998375462647|56.879308646648|56.587008098462|56.522233331312|56.512481623347|56.251645120708|56.136967946384|56.136967946384|56.131232311824|56.131232311824||56.131232311824|55.662655884605|55.662655884605|55.662655884605|55.662655884605|55.510531828211|55.510531828211|55.510531828211|55.010591106731|54.797323206087|54.308546817622|54.308546817622|54.065051383797|53.778336112665|||53.778336112665|53.094817869053|52.679798700396|52.278762395961|52.278762395961|51.933068548952|-53.751385215084|-53.751385215084|-53.751385215084|-53.751385215084|-53.751385215084|-53.751385215084|-53.751385215084|-53.751385215084|-53.751385215084|-53.751385215084|-54.099317236256|51.069316286117|51.069316286117|51.069316286117|51.069316286117|51.069316286117|51.069316286117|51.069316286117|51.069316286117|51.069316286117|50.84368535575|50.825538300398|50.825538300398|50.518374388883|50.230418039107
03554|17743|/equities/egide|CACALL|-0.84813689387932|-0.85365213064236|-0.87778013842948|-0.89464456723407|-0.91316064514799|-0.92667851755004|-0.94558722784101|-0.98059692106842|-1.0227743787037|0.76108402538448|0.6914000274241|0.6914000274241|0.67832859190197|0.67832859190197|0.67832859190197|0.67832859190197|0.67832859190197|0.67832859190197|0.67832859190197|0.67832859190197|0.67832859190197|0.67832859190197|0.67832859190197|0.67832859190197|0.6624206771662|0.62802293788616|0.60838229696645|0.60838229696645|0.60838229696645||0.60838229696645|0.60838229696645|0.60838229696645|||0.57707871032375|0.57707871032375|0.57707871032375|0.57707871032375|0.57707871032375|0.57707871032375|0.57707871032375|0.57707871032375|0.57707871032375|0.57707871032375|0.57707871032375|0.57707871032375|0.55636524638223|0.54935215273373|0.54935215273373|0.53842222650042|0.53842222650042|0.53842222650042|0.53842222650042|0.53842222650042|0.52730248326716|0.52089164383607|-0.64613059179984|-0.64613059179984|-0.64613059179984|-0.64613059179984|-0.64613059179984|-0.64613059179984|-0.64613059179984|-0.64613059179984|-0.64613059179984|-0.64613059179984|-0.64613059179984|-0.64613059179984|-0.64613059179984|-0.64613059179984|-0.64613059179984|-0.64613059179984|-0.64613059179984|-0.64613059179984|-0.64613059179984|-0.64613059179984|-0.64613059179984|-0.64613059179984|-0.64613059179984|-0.64761799190028|-0.64761799190028|-0.64785331061133|-0.66089259773105|-0.66915842327375|-0.68268039287775|-0.68268039287775|-0.68268039287775|-0.68268039287775|-0.68268039287775|-0.72514489030009|-0.73216098585797|-0.73906777014416|-0.75174197013821|-0.76893552868063|-0.77270615132313|-0.77534015346082|-0.77648906099037|-0.78721007359509|-0.79256676250568|-0.79263697694213|-0.79263697694213|-0.79263697694213|-0.79263697694213|-0.79263697694213|-0.79263697694213|-0.79263697694213|-0.79263697694213|-0.79263697694213|-0.79263697694213|-0.79263697694213|-0.79263697694213|-0.79263697694213|-0.79263697694213|-0.79263697694213|-0.79263697694213|-0.79263697694213|-0.80059663267567|-0.82738515968272|-0.84057474855292|-0.84057474855292|-0.84057474855292|-0.84057474855292|-0.84057474855292|-0.84057474855292|-0.84057474855292|-0.87313863771611|0.68058310680842|0.68058310680842|0.68058310680842|0.68058310680842|0.68058310680842|0.68058310680842|0.68058310680842|0.68058310680842|0.68058310680842|0.68058310680842|0.68058310680842|0.68058310680842|0.68058310680842|0.57109233332183|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|0.55988336487644|-0.79911283338084|-0.79911283338084|-0.79911283338084|-0.79911283338084|-0.79911283338084|-0.79911283338084|-0.79911283338084|-0.79911283338084|-0.79911283338084|-0.79911283338084|-0.83034761839458|-0.85238624936285|-0.87211881088552|-0.87211881088552|-0.89496536505814|-0.92255598910792||-0.92255598910792|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|||0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.83728515076856|0.78770941602485|0.78770941602485
03555|6995|/equities/eiffage|STOXX600/CACALL/EAFAVALUE|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|95.032930778088|94.754367005629|94.713258883502|94.713258883502|94.713258883502|94.713258883502|94.713258883502|94.713258883502|94.65918026715|94.510489752975|94.510489752975|94.510489752975|94.510489752975|94.510489752975|94.510489752975|94.510489752975|94.510489752975||93.887211379174|93.656905448838|93.614356796538|||93.614356796538|93.614356796538|93.614356796538|93.614356796538|93.614356796538|93.614356796538|93.614356796538|93.408714473733|93.408714473733|92.883476667061|92.883476667061|92.024975702117|91.792192800122|90.574661209934|90.417402005585|90.0382242472|89.576913015823|88.445463331519|87.624767489858|87.624767489858|87.480850850683|87.008723642144|86.988583248758|86.778991356189|86.778991356189|85.76443528102|84.245339727928|84.245339727928|84.245339727928|84.245339727928|84.245339727928|84.245339727928|84.245339727928|84.245339727928|84.245339727928|84.178151608098|82.991279920592|-86.783977929535|-86.783977929535|-86.783977929535|-86.783977929535|-86.783977929535|-87.584417175123|-88.867133059843|-88.916812171255|-89.159791352258|-89.27762522054|-89.27762522054|-89.27762522054|-89.27762522054|-89.27762522054|-89.27762522054|-89.27762522054|-89.27762522054|-89.27762522054|-89.27762522054|-89.27762522054|-89.27762522054|-90.436251686153|-93.089839818856|-93.089839818856|-93.089839818856|-93.089839818856|-93.089839818856|-94.071147426233|90.582718525767|90.582718525767|90.582718525767|90.582718525767|90.582718525767|90.582718525767|90.582718525767|90.582718525767|90.582718525767|90.582718525767|90.582718525767|90.582718525767|90.582718525767|90.582718525767|90.582718525767|90.582718525767|90.582718525767|90.582718525767|90.582718525767|-93.401347423919|-93.401347423919|-93.401347423919|-93.401347423919|-93.401347423919|-93.401347423919|-93.401347423919|-94.930386094394|-95.113466747211|-95.113466747211|-95.113466747211|-95.113466747211|-95.113466747211|-95.113466747211|-95.113466747211|-95.113466747211|-95.113466747211|-95.113466747211|-96.160520456021|-96.701844753034|-96.701844753034|-96.701844753034|-96.701844753034|-96.701844753034|-96.701844753034|-96.701844753034|-96.701844753034|-96.701844753034|-96.701844753034|-96.701844753034|-96.701844753034|-96.701844753034|-96.701844753034|-96.701844753034|-96.701844753034|-96.701844753034|-96.701844753034|-97.764269472501|-99.109189167444|-99.179741447398|-99.179741447398|-99.179741447398|-99.179741447398|-99.179741447398|-99.179741447398|-99.179741447398|-100.280825475|-101.56313923017|-101.84165479097|-101.84165479097|-102.12739500903|-102.92923857725|-102.92923857725|-102.92923857725|-102.92923857725|-102.92923857725|-102.92923857725|-103.08137689206|-103.39153104991|-103.54892398219|-103.98058056689|-103.98058056689|-103.98058056689|-103.98058056689|-105.37620040947|-105.68357971634|-105.68357971634|-106.1928677926|-106.75874216132|-107.17474795964|-107.17474795964|-107.17474795964|-107.3132748975|-107.3132748975|-107.67030264423|102.66261377788|102.66261377788|102.66261377788|102.66261377788|102.66261377788|102.66261377788|102.66261377788|102.66261377788|102.66261377788|102.66261377788||102.66261377788|101.88067892367|101.4007576657|100.67861988287|100.41453075318|100.41453075318|100.41453075318|99.50225724013|-104.14416850029|-104.14416850029|-104.14416850029|-104.14416850029|-104.14416850029|-104.14416850029|||-104.14416850029|-104.14416850029|-104.14416850029|-104.14416850029|-104.14416850029|-104.14416850029|-104.14416850029|-104.14416850029|-104.50796554286|-105.06773935643|-106.56563350351|-106.56563350351|-106.56563350351|-106.56563350351|-106.56563350351|-106.56563350351|-106.95063859174|101.38577030903|101.38577030903|101.38577030903|101.38577030903|100.96669478188|100.96669478188|100.48243729019|100.07340624565|100.07340624565|100.07340624565|99.3478025746|99.3478025746|99.3478025746|99.3478025746
03556|100156|/equities/ekinops-sa|CACALL|-4.7784450480074|-4.7897566799397|-4.7897566799397|-4.7897566799397|-4.9080629353252|-4.9970144435793|-5.0297382854786|-5.0777647521062|-5.2286273667065|-5.2825480602035|-5.2825480602035|-5.2825480602035|-5.3073123793848|-5.3073123793848|-5.3400690932017|-5.4595213089764|-5.5280793678297|-5.6347306047251|-5.6347306047251|-5.6347306047251|-5.6347306047251|-5.6347306047251|-5.8080341324067|-5.8452274898512|-5.8452274898512|-5.9002527770977|5.1637672861647|5.1637672861647|5.1637672861647||5.1637672861647|5.0052967822365|4.8531079066917|||4.7374183250123|4.7374183250123|4.7374183250123|4.7206828702353|4.7206828702353|4.7206828702353|4.7206828702353|4.7206828702353|4.7206828702353|4.7206828702353|4.6000289528183|4.6000289528183|4.6000289528183|4.6000289528183|4.6000289528183|4.6000289528183|4.6000289528183|4.6000289528183|4.6000289528183|4.6000289528183|4.6000289528183|4.6000289528183|4.5583656196917|4.5442950068938|4.5315838810494|4.5315838810494|4.5315838810494|4.3956487175149|4.211554394422|4.156449223291|4.1486720724007|4.1486720724007|4.1072846552994|4.1072846552994|4.1072846552994|4.1072846552994|3.9361497187246|3.8198885943745|-4.5387950615826|-4.5387950615826|-4.5387950615826|-4.6100500509411|-4.6593347385137|-4.6593347385137|-4.6593347385137|-4.728705520388|-4.8430058900477|-4.859451181796|-5.0096677752632|-5.1743531461444|-5.4287255070702|-5.4694173625328|-5.7675522231292|-5.7675522231292|-5.7739469633314|-5.9027188205954|-6.0796875847972|-6.2263196986689|-6.3886045577808|-6.3886045577808|-6.4734494026815|-6.4877215288652|-6.5869127007074|-6.6693476009973|-6.8064974202721|-6.9455525228281|-7.0196330396357|-7.0196330396357|-7.1595922143397|-7.3300795786637|-7.3300795786637|-7.3300795786637|-7.3300795786637|-7.3300795786637|-7.3300795786637|-7.3300795786637|-7.3300795786637|-7.3300795786637|-7.3300795786637|-7.3300795786637|-7.3300795786637|-7.4150880435062|-7.4806535353211|-7.5351831608222|-7.5351831608222|-7.5351831608222|-7.5574756505905|-7.5574756505905|-7.5574756505905|-7.5574756505905|-7.5574756505905|-7.5574756505905|-7.6544174488847|-7.7771302126585|-7.890700541463|7.4882750744867|7.4882750744867|7.4882750744867|7.4882750744867|7.4882750744867|7.471972200081|7.4326298683885|7.4326298683885|7.4326298683885|7.235699915224|6.9818888497945|-7.5629681417976|-7.5629681417976|-7.5629681417976|-7.5629681417976|-7.5629681417976|-7.5629681417976|-7.5629681417976|-7.5629681417976|-7.5629681417976|-7.8844089584918|-8.0063440989146|-8.0063440989146|-8.0063440989146|-8.0063440989146|-8.0063440989146|-8.0063440989146|-8.0063440989146|-8.0063440989146|-8.0063440989146|-8.0063440989146|-8.0063440989146|-8.0063440989146|-8.0848269937976|-8.115363094381|-8.2276257377769|-8.2594616602103|-8.2594616602103|-8.2594616602103|-8.2594616602103|-8.2594616602103|-8.2594616602103|-8.2594616602103|-8.2594616602103|-8.2594616602103|-8.2594616602103|-8.2594616602103|-8.2594616602103|-8.2594616602103|-8.2594616602103|-8.2594616602103|-8.2594616602103|-8.2594616602103|-8.2594616602103|-8.3227354630541|-8.3664615452099|-8.3664615452099|-8.3664615452099|-8.3664615452099|-8.3664615452099|-8.3664615452099|-8.3664615452099|-8.3664615452099|-8.3664615452099|-8.3664615452099|-8.3664615452099|-8.3664615452099|-8.3664615452099|-8.3664615452099|-8.3664615452099|-8.3664615452099|-8.3664615452099|-8.5882905655225|-8.7242113940274||-8.7498906473509|-8.7498906473509|-8.9448785097722|-8.9881980453734|-9.1113314137199|-9.2201289745029|-9.2201289745029|-9.2201289745029|-9.2201289745029|-9.2706987694298|-9.3113314129021|-9.3261204676572|-9.3261204676572|-9.3261204676572|||-9.3484670803219|-9.3771861046851|-9.3794267994754|-9.3794267994754|8.7782291009733|8.7782291009733|8.7782291009733|8.7782291009733|8.7782291009733|8.7782291009733|8.7782291009733|8.7782291009733|8.7019342347398|8.7019342347398|8.7019342347398|8.7019342347398|8.7019342347398|8.7019342347398|8.7019342347398|8.7019342347398|8.7019342347398|8.6538158439282|8.6266860989733|8.6266860989733|8.4852070309502|8.4191190907008|8.3373850077423|8.3373850077423|8.3373850077423|8.3373850077423|8.3373850077423
03557|391|/equities/edf|STOXX600/CACALL/EAFAVALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.962275492039|11.962275492039|11.962275492039|11.962275492039|11.955028466479|11.951420550099|11.947411754121|11.942957536369|11.938008405532|11.932509371269|11.911398989876|11.869610211276||-11.926756506327|-11.926756506327|-11.926756506327|-11.926756506327|-11.926756506327|-11.926756506327|-11.926756506327|-11.926756506327|-11.926756506327|-11.926756506327|-11.926756506327|-11.926756506327|-11.926756506327|-11.926756506327|||-11.926756506327|-11.926756506327|-11.926756506327|-11.926756506327|-11.926756506327|-11.926756506327|-11.926756506327|-11.926756506327|-11.926756506327|-11.927693997346|-11.927693997346|-11.930135051849|-11.930135051849|-11.930135051849|-11.939549142493|-11.939549142493|-11.945054458659|-11.951171476621|-11.970467972511|-11.972254157808|-11.972254157808|-11.972254157808|-11.972254157808|-11.972254157808|-11.972254157808|-11.972254157808|-11.972254157808|-11.986949312186|-11.987365081606|-11.987365081606|-11.987365081606
03558|17644|/equities/electricite-de-strasbourg|CACALL|97.56131661489|97.288662487518|97.288662487518|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.123112242756|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346||96.04416052346|96.04416052346|96.04416052346|||96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|96.04416052346|94.489278193379|94.489278193379|94.489278193379|94.489278193379|93.798739145355|93.798739145355|93.798739145355|93.41665427293|93.41665427293|93.41665427293|92.766607228927|92.766607228927|92.766607228927|92.766607228927|92.766607228927|92.766607228927|92.766607228927|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|92.04324847299|90.7702760811|89.413710107116|89.413710107116|89.413710107116|89.413710107116|89.377758269589|89.377758269589|89.377758269589|89.377758269589|89.377758269589|89.377758269589|89.377758269589|89.377758269589|89.377758269589|89.377758269589|89.377758269589|89.377758269589|89.377758269589|89.377758269589|89.377758269589|89.377758269589|89.377758269589|89.253063896277|88.058961580173|88.037117857292|88.037117857292|88.037117857292|88.037117857292|88.037117857292|87.508216617301|87.508216617301|87.508216617301|87.508216617301|87.508216617301|87.508216617301|87.508216617301|87.508216617301|87.508216617301|87.508216617301|87.508216617301|87.508216617301|86.853573849681|85.881751434541|82.798353526349|-89.09869344572|-89.09869344572|-89.09869344572|-89.09869344572|-89.09869344572|-89.09869344572|-89.09869344572|-89.09869344572|-89.09869344572|-90.398549798901|-90.773574202992|-90.773574202992|-90.773574202992|-90.773574202992|-90.773574202992|-90.773574202992|-90.773574202992|-90.773574202992|-90.773574202992|-91.95952748561|-92.099475323096|-92.299417534288|-92.456071689316|-92.456071689316|-92.909528066518|-92.909528066518|-92.909528066518|-92.909528066518|-92.909528066518|-92.909528066518|-92.909528066518|-92.909528066518|-92.909528066518|-92.909528066518|-92.909528066518|-92.909528066518|-92.909528066518|-92.909528066518|-92.909528066518|-92.909528066518|-92.909528066518|-92.909528066518|-92.909528066518|-92.909528066518||-92.909528066518|-92.909528066518|-92.909528066518|-92.909528066518|-92.909528066518|-92.909528066518|-92.909528066518|-92.909528066518|-92.909528066518|-92.909528066518|-92.909528066518|-92.909528066518|-92.909528066518|-92.909528066518|||-94.985314376852|-94.985314376852|-94.985314376852|-94.985314376852|-94.985314376852|-94.985314376852|-94.985314376852|-95.239238111731|-95.476931828654|-95.941036721508|-96.501149623969|-96.712390759895|-97.924879978442|-98.548469749837|-98.548469749837|-98.548469749837|-98.548469749837|-98.548469749837|-98.548469749837|-99.942745438052|-100.17071288891|-100.17071288891|96.486326363162|96.486326363162|96.486326363162|96.486326363162|96.486326363162|96.486326363162|96.486326363162|96.486326363162|96.486326363162
03559|17744|/equities/elect-eaux-madaga|CACALL|-3.392156993768|-3.4023966650404|-3.4137740775653||||-3.4397489676551|3.4536121808074|-3.3737641746708|-3.3819601993769|-3.3910668934947|-3.4011854425146|||-3.4124282747588|||-3.4249203105858||-3.4388003503935|-3.4542226168465|-3.471358468461|-3.4903983035882|-3.5115536759517|-3.5350596452446||-3.5611773889033|-3.5901971040796|3.4575588505985||3.2250653418701|3.1567393047723|-3.3609560245285|||-3.3609560245285|-3.3609560245285|-3.3609560245285|-3.3609560245285|-3.3609560245285|-3.3609560245285||-3.3609560245285|-3.3609560245285|||-3.3609560245285|-3.3609560245285|3.1811600532786|-3.2454815569905|-3.2454815569905|3.2605761749449|||-3.0949155243566|-3.1121283540384||||-3.1312537203516||-3.1525041273661|-3.1761156907156||-3.2556840435747||3.2647956194609|3.2472604868697||3.2472604868697||3.2472604868697||3.2472604868697||-3.3319329820423|-3.3338538103298|-3.3338538103298|-3.3338538103298|||-3.3338538103298|-3.3338538103298|-3.3338538103298||-3.3338538103298||||-3.3338538103298||-3.3338538103298|-3.3338538103298|3.0290512582775|||2.9989458478287|2.9654953917745|2.8020731957718|2.8020731957718|2.8020731957718|2.8020731957718|2.8020731957718|-3.2754742269202|3.1361396440219||||-3.2439616711212|-3.2439616711212||-3.2439616711212|-3.2439616711212|||-3.2439616711212|-3.2777351837768||||3.0347386751557|3.0030429798127|2.8475855876171|||2.8475855876171|2.8475855876171|2.8475855876171|||||2.6239839449154||-2.7713777353456||-2.7713777353456||||||||-3.2304196148107||-3.2426884736165|-3.2563205389562|||||-3.2714672782225|||||-3.2882969885185|||-3.3611075384031||-3.3611075384031|||-3.3732339625346|||-3.3732339625346|-3.3732339625346||||||-3.3902599551929||-3.4091777248132||-3.4260321629318|||-3.4260321629318||-3.4260321629318|-3.4260321629318||||3.2577421651646||||3.1633498748204|-3.3669850754683|-3.3718334480501|-3.3718334480501||-3.3887038279879||-3.4074486945854|-3.4282763241382|3.3619152176544|3.2165724688289||||-3.3234671600238||-3.3234671600238|||-3.3234671600238|-3.3277372469598||-3.3277372469598|-3.3419302691016|-3.3843669349389|-3.400407704428|||-3.4582307434912|-3.4758119425106|-3.4953466080878||3.3029482206533||-3.4590763034118|-3.4590763034118|||3.3476929993881||3.332992219423|||-3.4233419900749||-3.4414911011428|||3.3250099310642|-3.409988998333|3.3333456262843|-3.4225581842388|-3.4225581842388|-3.4225581842388|-3.4225581842388|-3.4406202057695|-3.4740224391989||
03560|943369|/equities/elior|CACALL/MSCI_EU_SMALLCAP|-2.8448698033239|-2.8448698033239|-2.8448698033239|-2.8448698033239|-2.8448698033239|-2.8448698033239|-2.8448698033239|-2.8448698033239|-2.8448698033239|-2.8448698033239|-2.8448698033239|-2.8448698033239|-2.8448698033239|-2.8448698033239|-2.8448698033239|-2.8448698033239|-2.8448698033239|-2.8448698033239|-2.9222997812591|2.5928402771524|2.5928402771524|2.5928402771524|2.5928402771524|2.5928402771524|2.5928402771524|2.5928402771524|2.5928402771524|2.5928402771524|2.5928402771524||2.5928402771524|2.5886002370573|2.4964447097488|||2.484383127922|2.4398349937687|2.4398349937687|2.4398349937687|2.4398349937687|2.4398349937687|2.365483316767|2.2235370311337|2.1687079174869|2.1177503556814|2.1177503556814|2.091802968754|2.091802968754|2.0681780006273|2.0681780006273|2.0681780006273|2.0681780006273|2.0681780006273|2.0681780006273|2.0681780006273|1.9365349097975|1.9365349097975|1.9365349097975|1.933228284725|1.933228284725|1.9286981231729|1.9137757494229|1.8231952537186|1.7252724158639|1.6807001000067|1.6807001000067|1.6807001000067|1.6807001000067|1.6807001000067|1.6807001000067|1.6807001000067|1.617055708106|1.5787285896756|1.5301428340782|-1.7455077166271|-1.7455077166271|-1.7455077166271|-1.7768419246886|-1.8238243307243|-1.8310547347877|-1.8310547347877|-1.860630185003|-1.860630185003|-1.860630185003|-1.860630185003|-1.9099224415034|-1.9142316068669|-1.9142316068669|-1.9142316068669|-1.9142316068669|-1.9803684713067|-1.9874240551983|-1.9874240551983|-2.0724711456337|-2.0954744846745|-2.0954744846745|-2.0954744846745|-2.0954744846745|-2.0954744846745|-2.0954744846745|-2.0954744846745|-2.0954744846745|-2.0954744846745|-2.0954744846745|-2.2638050418345|2.0269943496421|1.9765493892779|-2.1745823728315|-2.1745823728315|-2.1745823728315|-2.1745823728315|-2.1745823728315|-2.1745823728315|-2.1928137526768|-2.2462375015967|-2.2474861907686|-2.2844282354066|-2.2844282354066|-2.2844282354066|-2.2844282354066|-2.2844282354066|-2.3039114962328|-2.3039114962328|-2.3073573226285|-2.3073573226285|-2.3073573226285|-2.3503299768265|-2.3503299768265|-2.363144509825|-2.3772717767655|-2.3946515943759|-2.3946515943759|-2.3946515943759|-2.3946515943759|-2.4210573993516|-2.4405081627978|-2.4664534063486|-2.6108372047376|-2.6653298054741|-2.6653298054741|-2.7604811896275|-2.7604811896275|-2.7625346172067|-2.9420384817887|2.5259572473313|2.5107765852197|2.5107765852197|2.5107765852197|2.5107765852197|2.5107765852197|2.5072178971601|2.5072178971601|2.442908804928|-2.7223841990528|-2.7223841990528|-2.7266490818723|-2.7630544902731|-2.8021716013936|-2.8122252494179|-2.8122252494179|-2.8122252494179|-2.8122252494179|-2.8122252494179|-2.8122252494179|-2.8141392370156|-2.8575991281858|-2.8816657870998|-2.9166286090999|-3.0000316677258|-3.0700351725867|-3.0941671608448|-3.0941671608448|-3.0941671608448|-3.0941671608448|-3.0941671608448|-3.0941671608448|-3.0941671608448|-3.0941671608448|-3.1408523981836|-3.1976137497984|-3.2473487433419|-3.2543070194438|-3.2543070194438|-3.3378967308684|-3.3492181124122|-3.3492181124122|-3.4077877235304|-3.4077877235304|-3.4485418743437|-3.5177131964702|-3.5897694725484|-3.5897694725484|-3.8728157048717|3.4725192747624|3.3344658703838|3.1591843599781|3.0585381051683|-3.3727752306889|-3.3727752306889|-3.3727752306889|-3.3727752306889|-3.3727752306889|-3.3727752306889|-3.3727752306889||-3.3727752306889|-3.3727752306889|-3.3727752306889|-3.3727752306889|-3.3819723900634|-3.3894137868702|-3.4099041763743|-3.4356713497859|-3.5797459774792|-3.5865305194631|-3.5865305194631|-3.5865305194631|-3.5865305194631|-3.5865305194631|||-3.5865305194631|-3.5865305194631|-3.5865305194631|-3.5865305194631|-3.5865305194631|-3.5865305194631|-3.5865305194631|-3.5865305194631|-3.5982353139531|-3.5982353139531|-3.7277058813982|-3.7482441329079|-3.7482441329079|-3.7482441329079|-3.7616222786704|-3.7616222786704|-3.8543596288684|3.2223323854067|3.2223323854067|3.2223323854067|3.2223323854067|3.2223323854067|3.1801470686174|3.1695639315438|3.1695639315438|3.1695639315438|3.1695639315438|3.1345155441311|2.9907949592832|-3.4489365821199|-3.4489365821199
03561|945685|/equities/elis-services-sa|STOXX600/CACALL/MSCI_EU_SMALLCAP|19.618307127833|19.56689921591|19.56689921591|19.56689921591|19.56689921591|19.56689921591|19.56689921591|19.56689921591|19.209216684598|19.209216684598|19.209216684598|19.106351210562|18.9503911622|18.798260362996|18.798260362996|18.626400903479|18.587632662371|18.587632662371|18.587632662371|18.587632662371|18.216258373873|18.117411769077|18.117411769077|18.117411769077|18.117411769077|18.117411769077|18.117411769077|18.117411769077|18.117411769077||18.117411769077|18.117411769077|18.117411769077|||18.117411769077|17.941569607175|17.930814334825|17.930814334825|17.930814334825|17.930814334825|17.930814334825|17.514793472241|17.443104828674|17.287893813273|17.124326539725|16.98629379815|16.98629379815|16.98629379815|16.98629379815|16.98629379815|16.98629379815|16.98629379815|16.91486803183|16.91486803183|16.827076341146|16.779528725406|16.623920348243|16.555467396926|16.501630551231|16.212367435972|15.945761182034|15.945761182034|15.709734468685|15.619450209707|15.619450209707|15.619450209707|15.377722128862|-16.24562096218|-16.24562096218|-16.24562096218|-16.24562096218|-16.24562096218|-16.24562096218|-16.24562096218|-16.24562096218|-16.498467918013|-16.672186528946|-16.833193398436|-16.833193398436|-16.920769851429|-17.144189270583|16.191070986858|16.191070986858|16.191070986858|16.191070986858|16.191070986858|16.011446636242|16.011446636242|-16.666062494255|-16.666062494255|-16.666062494255|-16.666062494255|-16.666062494255|-16.666062494255|-16.666062494255|-16.666062494255|-16.666062494255|-16.666062494255|-16.821736437455|-16.86304013638|-17.08282224236|-17.342025031625|-17.354471142622|-17.408150980987|-17.408150980987|-17.408150980987|-17.408150980987|-17.585167167493|-17.704465616275|-17.704465616275|-17.868294650238|-17.973104298028|-18.137893901834|-18.276955020438|-18.276955020438|-18.276955020438|-18.276955020438|-18.276955020438|-18.276955020438|-18.276955020438|-18.343847304466|-18.343847304466|-18.343847304466|-18.343847304466|-18.343847304466|-18.694830079743|-18.811477815519|-19.001087466225|17.932290395394|17.932290395394|17.932290395394|17.932290395394|17.932290395394|17.932290395394|17.932290395394|17.932290395394|17.932290395394|17.932290395394|17.932290395394|17.932290395394|17.932290395394|17.932290395394|17.932290395394|17.570877110842|17.179863545501|17.115230189449|17.115230189449|17.115230189449|17.115230189449|17.115230189449|16.934700341894|16.644112423475|-17.712083602563|-17.712083602563|-17.712083602563|-17.743425449414|16.843703103759|16.843703103759|16.843703103759|16.615951114081|16.615951114081|16.615951114081|16.615951114081|16.615951114081|16.615951114081|16.615951114081|16.615951114081|16.615951114081|16.615951114081|16.615951114081|16.444390461602|16.424865290165|16.424865290165|16.407626943058|-17.3829139418|-17.3829139418|-17.3829139418|-17.3829139418|-17.3829139418|-17.3829139418|-17.3829139418|-17.3829139418|-17.774349498152|-18.007035431302|-18.007035431302|-18.010039948795|-18.040230372138|16.993623156327|16.993623156327|16.993623156327|16.993623156327|16.993623156327|16.993623156327|16.993623156327|16.993623156327|16.993623156327|16.993623156327|16.993623156327|16.993623156327|16.993623156327|16.993623156327|16.993623156327|16.993623156327||16.993623156327|16.993623156327|16.993623156327|16.993623156327|16.993623156327|16.993623156327|16.993623156327|16.993623156327|16.993623156327|16.817913897587|16.644904966435|16.487116675996|16.396649281584|16.396649281584|||16.396649281584|16.396649281584|16.396649281584|16.396649281584|16.396649281584|16.396649281584|16.396649281584|16.396649281584|16.396649281584|16.396649281584|16.396649281584|16.396649281584|16.396649281584|16.396649281584|16.396649281584|16.396649281584|16.396649281584|16.396649281584|16.396649281584|16.396649281584|16.396649281584|16.396277339815|16.241453615676|16.241453615676|16.10227545722|16.10227545722|16.10227545722|16.10227545722|16.10227545722|16.10227545722|16.10227545722
03562|6948|/equities/eramet|CACALL/MSCI_EU_SMALLCAP|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-66.610033789557|-67.561148315979|-68.954054786445|-70.076723895339|-70.32969372567|-70.474659101792|-71.89962020696|-73.285691746747|67.632617966409|67.632617966409|67.632617966409|67.632617966409||67.632617966409|67.632617966409|67.632617966409|||67.632617966409|67.632617966409|67.632617966409|67.632617966409|67.632617966409|67.632617966409|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|66.994930339082|63.383252965327|62.670088973282|62.670088973282|62.670088973282|62.670088973282|62.670088973282|62.670088973282|62.150103267297|60.583444683932|-66.786966128399|-66.786966128399|-66.786966128399|-66.786966128399|-66.786966128399|-66.786966128399|-66.786966128399|-66.786966128399|-68.360517072732|-69.886685212514|-71.985109613727|-71.985109613727|-71.985109613727|-71.985109613727|-71.985109613727|-71.985109613727|-71.985109613727|-71.985109613727|-72.458454448195|-73.226063549753|-74.223400553328|-75.573222328404|-76.320458423986|-76.320458423986|-76.320458423986|-76.320458423986|-76.37551139449|-76.848455928933|-76.848455928933|-76.848455928933|-76.848455928933|-76.848455928933|-76.848455928933|-76.848455928933|-76.848455928933|-76.848455928933|-76.848455928933|-76.848455928933|-76.848455928933|-76.848455928933|-76.848455928933|-76.848455928933|-76.848455928933|-76.848455928933|-76.848455928933|-76.848455928933|-79.139349283206|-79.139349283206|-79.139349283206|-79.139349283206|-79.139349283206|-79.139349283206|-79.139349283206|-79.139349283206|-79.690941613501|-79.787158535129|-81.585731875241|-83.286926255558|-83.582389396666|-83.582389396666|-83.582389396666|-83.582389396666|-83.582389396666|-83.582389396666|-83.582389396666|-83.582389396666|-83.582389396666|-87.177652511595|-87.791839345294|-90.174266532613|83.145351664577|83.145351664577|-89.491184504852|-89.491184504852|-89.491184504852|-89.491184504852|-89.491184504852|-89.491184504852|-89.491184504852|-89.491184504852|-89.491184504852|-89.491184504852|-89.491184504852|-89.491184504852|-89.491184504852|-89.776818533456|-89.776818533456|-89.776818533456|-89.776818533456|-89.776818533456|-89.790910159786|-90.749271830462|-90.749271830462|-90.901967428948|-91.49941020412|84.282492299703|84.282492299703|84.282492299703|84.282492299703|84.282492299703|84.282492299703|84.282492299703|84.282492299703|84.282492299703|84.282492299703|84.282492299703|84.282492299703|83.480547423525|-89.504802579357|-89.504802579357|-89.504802579357|-92.669223647066|-92.756454626656|-92.756454626656|-94.583365332531|-94.583365332531|-94.583365332531|-94.583365332531|-94.583365332531|-94.583365332531|-94.583365332531|-94.583365332531|-94.583365332531|-94.583365332531|-94.583365332531|-94.583365332531|-94.583365332531|-94.583365332531|-94.583365332531|-94.583365332531|-94.583365332531|-96.134298628621||-96.976996865596|-97.304998890918|-99.088885537299|-99.773761792881|-101.65140495908|92.766285209544|92.766285209544|92.766285209544|92.766285209544|-102.56650616503|-102.56650616503|-102.56650616503|-102.56650616503|-102.56650616503|||-102.56650616503|-103.09889684094|-104.50513790493|-104.50513790493|-104.50513790493|-104.50513790493|-104.50513790493|-104.50513790493|-104.50513790493|-104.50513790493|-106.03697320554|-106.03697320554|-106.03697320554|-106.03697320554|-106.4481144375|-106.4481144375|-110.44512647461|-112.06188750354|-112.06188750354|98.458306313425|98.458306313425|98.458306313425|98.458306313425|98.458306313425|98.458306313425|94.114785725176|-108.19612327614|-108.19612327614|-108.19612327614|-108.19612327614|98.69886864218
03563|943352|/equities/erytech-pharma|CACALL|-3.9490511987952|-3.9845014517337|-4.0083349484901|-4.0153721856519|-4.0531913094438|-4.128823696763|-4.1400818683381|-4.1598130439911|-4.259514646971|-4.4236272233987|-4.4730275494935|-4.4730275494935|-4.4730275494935|-4.4730275494935|-4.5430862752467|-4.5645400250255|-4.5778224163915|-4.5981359673502|-4.6320956761044|-4.6589953164704|-4.7044392405226|-4.7643768851707|-4.8170854586969|-4.8603727838077|4.3588436193689|4.3588436193689|4.3588436193689|4.3588436193689|4.3588436193689||4.3588436193689|4.3588436193689|4.3588436193689|||4.3588436193689|4.3588436193689|4.3588436193689|4.3588436193689|4.3588436193689|4.3588436193689|4.3588436193689|4.3062152672061|4.2296836164537|4.1293706128932|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0769763955089|4.0410848733024|4.03751944879|4.03751944879|4.03751944879|4.03751944879|3.913910594023|3.8415671878796|3.8350771283742|3.8350771283742|3.8350771283742|3.8350771283742|3.8350771283742|3.8350771283742|3.8350771283742|3.8350771283742|3.8350771283742|3.8350771283742|3.8350771283742|3.8350771283742|3.8350771283742|3.8350771283742|3.8350771283742|3.7084186712499|3.6426875767438|3.4249551974631|3.4249551974631|3.4249551974631|3.4249551974631|3.3621060876167|3.3621060876167|3.3621060876167|3.2240066029536|3.0974281740183|3.0974281740183|3.0974281740183|3.0974281740183|3.0974281740183|2.9132811970174|-4.979391566757|-4.979391566757|-4.979391566757|-5.0536487478837|-5.0536487478837|-5.0536487478837|-5.0536487478837|-5.0536487478837|4.1285376473304|4.1285376473304|4.1285376473304|4.1285376473304|4.1285376473304|4.1285376473304|4.1285376473304|4.1285376473304|4.0328196070853|3.9517439231015|3.8469376679633|3.7944140930649|3.7944140930649|3.7944140930649|3.7944140930649|3.7944140930649|3.7582379203899|3.7374865591375|3.6626631911136|3.6626631911136|3.6626631911136|-4.9169291550953|-4.9169291550953|-4.9169291550953|-5.0071435035421|-5.3959928686038|-5.7686029467997|-6.0373366181516|-6.1134294210168|-6.7715884246531|-6.9506536631786|-7.0296152067409|-7.1384615845399|-7.2444018729216|-7.2671130639189|-7.3440146691129|-7.5100160447012|-7.6289065775221|-7.6546522731841|-7.6546522731841|-7.6546522731841|-7.6546522731841|-7.6546522731841|-7.6546522731841|-7.6546522731841|-7.6546522731841|-7.6546522731841|-7.6546522731841|-8.1073915820719|-8.4887683503496|-9.1597428976019|7.4698705867197|7.4698705867197|7.4698705867197|7.4698705867197|7.4698705867197|7.4698705867197|7.4698705867197|7.4698705867197|7.4698705867197|7.4698705867197|7.4698705867197|7.4698705867197|7.4698705867197|7.4698705867197|7.4698705867197|7.4698705867197|7.4698705867197|7.4698705867197|7.4698705867197|7.4698705867197|7.4698705867197|7.4698705867197|7.4004118922977|7.3916818540808|7.3916818540808|7.339782212261|7.339782212261|7.339782212261|7.339782212261|7.339782212261|7.339782212261|7.339782212261|7.339782212261|7.339782212261|7.339782212261|7.339782212261|7.339782212261|-8.6756351890174|-8.6756351890174|-8.6756351890174|-8.7012611696022|7.3506099999707||7.3506099999707|7.3506099999707|7.3506099999707|7.3506099999707|7.3506099999707|7.3506099999707|7.3506099999707|7.3506099999707|7.3506099999707|7.3506099999707|7.3506099999707|7.3506099999707|7.3506099999707|7.3506099999707|||7.3506099999707|7.3506099999707|7.3506099999707|7.3506099999707|7.3506099999707|7.3506099999707|7.3506099999707|7.3506099999707|7.0278996163784|6.7671103139916|6.6415117206616|-8.7275158037952|-8.7275158037952|-8.7275158037952|-8.7275158037952|-8.7275158037952|-9.0155731163876|-9.5036924638634|7.5832172245293|7.5832172245293|7.5832172245293|7.5832172245293|7.5832172245293|7.5832172245293|7.5832172245293|7.5832172245293|7.5832172245293|7.5832172245293|7.5832172245293|7.5832172245293|7.5832172245293
03564|17749|/equities/esi-group|CACALL|||||||||||||||||||||||||153.99754388689|153.99754388689|153.92358557872|153.92358557872|153.92358557872||153.50731903803|153.50731903803|153.50731903803|||153.41295625333|153.41295625333|153.41295625333|153.41295625333|153.41295625333|153.23661805926|153.15179784362|153.05755315958|152.95720598021|152.95720598021|152.95720598021|152.7302288669|152.58914318545|152.50820146352|152.50820146352|152.48133495946|152.45148328829|151.91831476477|151.88146084974|151.84051205527|151.79501339474|151.68828814166|151.68828814166|151.62587571295|151.55652856995|151.47947618883|151.39386243204|151.2987360356|151.19304003955|151.07560004394|150.96002902598|150.96002902598|150.96002902598|150.96002902598|150.5111433622|-149.77386672523|-149.77386672523|-149.77386672523|-149.77386672523|-149.77386672523|-149.77386672523|-149.77386672523|-149.77386672523|-149.77386672523|-149.77386672523|-149.77386672523|-149.77386672523|-149.77386672523|-150.52946509288|-150.52946509288|-151.6438501032|-151.85427789244|-151.94663937339|-151.94663937339|-152.4129326371|150.22851385941|150.22851385941|150.22851385941|150.22851385941|150.22851385941|150.22851385941|150.22851385941|150.22851385941|150.22851385941|149.75390428823|149.16480610917|149.16480610917|149.16480610917|149.16480610917|148.98610663885|148.98610663885|148.98610663885|148.98610663885|148.98610663885|148.79011848761|148.51679831957|148.40646466421|148.40646466421|148.40646466421|148.40646466421|148.40646466421|147.45162740467|146.95422140559|146.95422140559|146.95422140559|146.64704695646|146.64704695646|146.64704695646|146.64704695646|146.64704695646|146.64704695646|146.64704695646|146.64704695646|146.6356077294|146.62289747711|146.60877497457|146.59308330508|146.57564811675|146.55627568528|146.34416751269|146.34416751269|146.2990750141|146.24897223789|146.19330248655|146.13144720727|145.81968791022|145.81968791022|145.71631990024|145.60146655582|145.47385172869|145.33205747632|145.17450830703|145.05494852719|145.05494852719|144.75549836355|144.53388707061|144.28765230067|144.01405811186|143.71006456873|143.37229396526|142.99699329473|142.3299925497|141.78332505523|141.28702783914|140.98558648793|140.87726726906|140.87726726906|-110.10859192327|101.97507636309|101.97507636309|101.97507636309|101.97507636309|101.97507636309|101.97507636309|101.97507636309|101.13897373676|100.54330415196|99.381449057733|98.479387841926|97.949319824362|97.617581865836|97.617581865836|97.617581865836|97.617581865836|97.617581865836|97.617581865836|97.116189400756|97.116189400756|97.116189400756|97.116189400756|96.434654889729|94.573257736253|94.573257736253|94.573257736253|92.567981196758|92.567981196758|92.567981196758|82.375535595546|81.785844040665|81.785844040665|77.284269121789|76.668961071868|76.668961071868|76.668961071868|76.632176425611|74.761083714589|74.761083714589|74.761083714589|74.761083714589||74.761083714589|74.761083714589|74.761083714589|74.761083714589|74.761083714589|74.761083714589|74.761083714589|74.761083714589|74.761083714589|74.761083714589|73.690091998957|-77.896443993763|-77.896443993763|-77.896443993763|||-78.962717328817|-79.333499180192|-79.333499180192|-79.333499180192|-79.333499180192|-79.454548868124|-79.454548868124|-79.454548868124|-79.454548868124|-79.616163713606|75.623357373158|75.623357373158|75.623357373158|75.623357373158|75.623357373158|75.623357373158|75.623357373158|75.623357373158|75.623357373158|75.623357373158|75.623357373158|75.623357373158|75.623357373158|75.623357373158|75.623357373158|75.410318987948|75.410318987948|74.133688018699|73.892985500649|72.603476723044|72.603476723044
03565|17907|/equities/cryo-save-group|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03566|7042|/equities/esso|CACALL|52.6739531193|51.782170895495|51.444079111856|51.015643330462|50.74515895937|50.030732897632|49.664703558675|49.296893860225|49.207660226164|48.679773120956|-53.473882572293|-53.473882572293|-53.473882572293|-53.473882572293|-53.473882572293|-53.473882572293|-53.473882572293|-53.473882572293|-54.672648421526|-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723||-55.621911294723|-55.621911294723|-55.621911294723|||-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723|-55.621911294723|-55.646568147633|-56.371014337281|-56.371014337281|-56.371014337281|-56.905161850709|-56.905161850709|-56.905161850709|-57.360385933357|-57.360385933357|-57.800428857227|-58.43381043476|-58.446586864416|-58.446586864416|-58.446586864416|-58.446586864416|-58.446586864416|-58.446586864416|-58.446586864416|-58.837874802422|-58.881963040625|-58.881963040625|-58.881963040625|-58.881963040625|-58.881963040625|-59.596624244357|-60.433686127582|-60.433686127582|-60.433686127582|-60.433686127582|-60.433686127582|-60.433686127582|-60.433686127582|-60.433686127582|-60.433686127582|-61.326320081197|-61.632021168032|-61.674467540625|-62.349466514084|-62.349466514084|-62.349466514084|-62.349466514084|-62.349466514084|-62.349466514084|-62.349466514084|-62.349466514084|-62.349466514084|-62.349466514084|-62.349466514084|-63.077187219697|-63.119096826003|57.678788343901|57.678788343901|57.678788343901|57.678788343901|57.678788343901|57.678788343901|57.678788343901|57.204209610085|56.051899058135|55.710442762144|55.100492720878|54.925548823979|54.800609041481|54.526061995566|54.526061995566|54.124150103183|54.124150103183|54.084672698393|54.084672698393|54.084672698393|52.944080521679|52.337868348334|51.375408428216|50.609197705204|50.609197705204|50.609197705204|50.609197705204|50.609197705204|50.609197705204|50.609197705204|50.609197705204|50.609197705204|50.609197705204|50.609197705204|50.609197705204|50.609197705204|50.609197705204|49.529665515615|48.449627291046|47.557152017266|47.557152017266|47.557152017266|47.480166788797|47.329076100169|47.327500379598|47.327500379598|47.256112668819|47.182902227846|47.023223544721|46.94530210432|46.94530210432|46.94530210432|46.94530210432|46.94530210432|46.94530210432|46.94530210432|46.94530210432|46.94530210432|46.94530210432|46.94530210432|46.94530210432|46.94530210432|46.94530210432|46.94530210432|46.94530210432|46.844779861598|46.315309829876|45.859232711975|45.549195025888|45.549195025888|45.549195025888|45.549195025888|45.549195025888|45.549195025888|45.549195025888|45.549195025888|45.549195025888|45.509661699365|44.6551804289|44.633533555576|43.795433509591|43.795433509591|43.795433509591|42.823816392425|-46.573788404526|-46.573788404526|-46.573788404526|-46.573788404526|-46.573788404526|-46.573788404526|-46.573788404526|-46.573788404526|-46.573788404526|-46.573788404526|-46.573788404526|-46.573788404526|-46.573788404526|-46.573788404526|-46.573788404526|-46.573788404526|-46.736431068912|-46.927146217045|-47.130368830841|-47.130368830841|-47.130368830841|-47.130368830841|-47.130368830841|-47.130368830841|-47.130368830841|-47.687077233174|-48.96453041167||-48.997072903842|-48.997072903842|-50.754526262516|-51.391885086629|-51.391885086629|-51.813203914003|-52.678004060671|-53.136671899077|-53.548039724161|-53.548039724161|-53.548039724161|-53.548039724161|-53.548039724161|-53.548039724161|||-53.548039724161|-53.548039724161|-53.548039724161|-53.548039724161|-53.548039724161|-53.548039724161|-53.548039724161|-53.548039724161|-53.548039724161|-56.720044561812|-56.829844578207|-56.829844578207|-56.829844578207|-56.829844578207|-59.13316038814|-59.153512729172|-59.902713733052|52.454236242412|52.454236242412|52.454236242412|52.454236242412|52.454236242412|52.454236242412|52.454236242412|52.454236242412|51.082483526996|50.324983010613|49.72775881591|48.130845629535|46.345382252625|46.269490580652
03567|17819|/equities/eurasia-fonciere|CACALL||||||-0.32187127472564||||||||||||||||-0.32652363514023|||0.3140848506919||0.30942761119112|0.3042529006347|||||||||||-0.34588532075654||||||||-0.34588532075654|||||||||||||||||||||||||||-0.35298368914669|||||-0.36087076513574|||||-0.38296750351903|||||||||||||||||0.38270277264916||||0.37744752437101||||||||||||||0.2716083506768|||||-0.34821291985058|||||||-0.35334769025934|0.31961368040362||||0.31534853264269||0.31060947957499|0.30534386505533|0.30499242803992||0.30499242803992||||||-0.34677479674859||-0.34677479674859||0.32536135988718||0.32173484317997|-0.34229461625175|||||-0.34677179737175|-0.35174644306064|-0.3532738488555||0.31925130424233|0.31739030212531||-0.34956633017715|-0.35307369481917|||0.32214032995043|-0.34228851742945||||||-0.3472094629363|||0.32865614315362|0.32495127144226|||||-0.3391652491052|-0.34507250083366|||||-0.34808055110418|||||||0.32768826741153|0.32387585395105||||||||||||||-0.34236016148189|||-0.34606684273988||||-0.44629648467468|0.44210312002767|0.44210312002767|0.44167013227794|||0.39318902691044|0.38865446602678|0.36406052946355|0.36340058776301|0.33066731396165||0.32985257112148||||||0.30294730821321|0.30194145285498||-0.27317616516339||||||-0.27441796190195|-0.2808505584018||
03568|25448|/equities/eurazeo?cid=25448|CACALL/EAFAGROWTH|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|75.319308996004|74.721983626794|74.721983626794|74.121652712769|72.885170528564|72.777967847358|72.208849603347|71.601497948624|71.165430413913|71.165430413913|70.011590281274|68.57121074547|68.230917556049|68.230917556049|68.230917556049|68.230917556049|68.230917556049|68.230917556049|68.230917556049|68.230917556049|68.230917556049|68.230917556049|68.230917556049|68.230917556049||68.230917556049|68.230917556049|68.230917556049|||68.145463103455|67.8468702801|67.8468702801|66.796526856768|66.779696996139|66.779696996139|66.779696996139|65.652442039303|65.601328777557|65.601328777557|65.601328777557|65.601328777557|65.026472011414|64.65861195204|64.65861195204|64.487346528607|62.010940841654|59.948265185863|59.280265214156|59.280265214156|59.05862848197|58.301253233072|56.862503168447|55.895064698158|55.895064698158|55.672294363377|55.15221279565|55.15221279565|53.924681858922|53.355201090602|52.607738138899|52.607738138899|52.607738138899|52.607738138899|52.607738138899|52.607738138899|51.644711204882|-54.072341047121|-54.072341047121|-54.072341047121|-54.072341047121|-54.072341047121|-54.297046540393|-54.599496495077|-55.021664128645|-55.212958744216|-56.364400045792|-57.365998313074|-57.504268677962|-57.504268677962|-57.504268677962|-57.504268677962|-57.504268677962|-57.504268677962|-57.504268677962|-57.504268677962|-57.504268677962|-57.504268677962|54.099511914578|54.099511914578|54.099511914578|54.099511914578|54.099511914578|54.099511914578|54.099511914578|54.099511914578|54.099511914578|54.099511914578|53.944698016294|53.944698016294|53.944698016294|53.318278202969|53.318278202969|53.318278202969|53.242531972415|53.145101954033|53.145101954033|53.114000772426|52.920372402459|-55.146049764462|-55.146049764462|-55.146049764462|-55.146049764462|-55.146049764462|-55.146049764462|-55.146049764462|-55.146049764462|-55.146049764462|-55.146049764462|-55.387277685611|-55.460865748159|-56.295403335085|-56.703227623294|-57.023030183922|-57.367836944028|-57.367836944028|-57.367836944028|-57.367836944028|-57.367836944028|-57.367836944028|-57.367836944028|-57.367836944028|-58.24481899624|-59.419243625854|-59.693604791666|-60.956784076718|-63.165871747365|-63.731072981503|-63.731072981503|-63.731072981503|-63.731072981503|-63.731072981503|-63.731072981503|-63.731072981503|-63.762314335374|-63.762314335374|-63.762314335374|-63.762314335374|-63.762314335374|-63.762314335374|-63.82201567388|-63.913350960683|-65.153723289648|-65.220454932338|-65.220454932338|-65.220454932338|-65.220454932338|-65.220454932338|-65.220454932338|-65.220454932338|-65.856060824004|-66.442846546799|63.573936896932|63.573936896932|63.573936896932|63.573936896932|63.462707578487|63.4557839095|63.157141778132|63.157141778132|62.785712662958|62.423013307014|-65.558163094668|-65.558163094668|-65.558163094668|-65.558163094668|-65.558163094668|-65.558163094668|-65.558163094668|-65.558163094668|-65.558163094668|-65.558163094668|-65.755594612665|-65.755594612665|-65.755594612665|-65.755594612665|-65.755594612665|-65.755594612665|-66.72288319966|-67.270485060824|-67.270485060824|-67.270485060824|-67.270485060824|-67.270485060824|-67.270485060824|-67.270485060824|-67.270485060824|-67.270485060824|-67.270485060824||-67.270485060824|-67.270485060824|-67.270485060824|-67.270485060824|-67.270485060824|-67.270485060824|-67.270485060824|-67.270485060824|-67.270485060824|-67.270485060824|-67.270485060824|-67.270485060824|-67.270485060824|-67.270485060824|||-67.270485060824|-67.270485060824|-67.270485060824|-67.270485060824|-67.270485060824|-67.270485060824|-67.270485060824|-67.270485060824|-67.270485060824|-67.270485060824|-67.270485060824|-67.270485060824|-67.270485060824|-67.270485060824|-68.107536582992|-68.107536582992|-68.107536582992|-68.107536582992|-68.925041071624|65.017636341363|65.017636341363|65.017636341363|63.255109344625|63.255109344625|63.081305773432|63.081305773432|63.081305773432|63.081305773432|63.081305773432|63.081305773432|63.081305773432
03569|13135|/equities/euro-ressources-s.a.|CACALL|||-3.5664527999503|-3.5738364443892|-3.5820404937658|-3.5911561041842|-3.6012845602047|-3.6125384002275|-3.6250426669194|-3.6389362965771|-3.6543736628635|-3.6715262920705|-3.680584778504|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831|3.4829059280831||3.4829059280831|3.4829059280831|3.422117701049|||3.4162418874054|3.4137679937974|3.4137679937974|3.4137679937974|3.4041866597749|3.4040962785722|3.3984403047563|3.3921558894053|3.385173205682|3.3774146682116|3.373794066254|3.3656099379108|3.3656099379108|3.3595665892015|3.3456295419678|3.3340328191105|3.3237212362017|3.3237212362017|3.3237212362017|3.3237212362017|3.3237212362017|3.3237212362017|3.3237212362017|3.3135791423283|3.2767546179517|3.2630606760167|3.2539562902608|3.2332847605986||3.1267951099226|3.1267951099226|3.1267951099226|3.1267951099226|3.0831872490298|3.0831872490298|3.0831872490298|3.0831872490298|3.0831872490298|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0578549864794|3.0432160036683|3.0432160036683|3.0396844299766|3.0257604687449|3.0115561771094|3.0115561771094|2.9861735290619|2.9557482474747|2.9341648015383|2.9304456265216|2.9304456265216|2.9304456265216|2.9257355289995|2.9257355289995|2.9218918031225|2.9218918031225|2.9218918031225|2.9218918031225|2.9182131760396|2.9024853403526|2.9024853403526|2.9016503686328|2.874070764542|2.874070764542|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0753583174673|-3.0926203442644|-3.1168003692705|-3.1297535560845|-3.1297535560845|-3.1575039384894|-3.1654123849564|-3.1654123849564|-3.1654123849564|-3.1654123849564|-3.1654123849564|-3.1654123849564|-3.1654123849564|-3.1654123849564|-3.1654123849564|-3.1654123849564|-3.1654123849564|-3.1715693282742|-3.1772991471444|-3.1803323353832|-3.1887026589783|-3.2074474009841|-3.2262613615906|-3.2262613615906|-3.2262613615906|-3.2262613615906|-3.2262613615906|-3.2330681970292|-3.239520237465|3.0009725275467|3.0009725275467|3.0009725275467|3.0009725275467|3.0009725275467|3.0009725275467|2.9899694591573|2.9377437465512|2.9244369819237|2.9244369819237|2.9177176743881|2.9177176743881|2.9177176743881|2.9177176743881|2.9177176743881|2.9102419250691|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366||-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|||-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366|-3.1127431623366
03570|943375|/equities/euronext|STOXX600/CACALL/MSCI_EU_SMALLCAP|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.836290617501|77.444799200149|77.444799200149|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239|76.774940207239||76.774940207239|76.774940207239|76.466596500339|||76.044260486485|76.044260486485|76.014491751173|76.014491751173|76.014491751173|76.014491751173|76.014491751173|75.896905148445|75.896905148445|75.38823065539|74.617480540495|74.353994905483|74.353994905483|74.19566882335|74.19566882335|73.809074859739|73.473976644014|72.821084481847|72.662318634073|71.730349036367|71.245495774018|71.245495774018|70.722770878195|70.391968829234|70.118851881115|69.890393606919|69.878881485985|69.878881485985|69.701534730115|68.765593296861|68.11924898695|68.11924898695|65.615828647338|-68.785367289662|-68.785367289662|-68.785367289662|-68.785367289662|-68.785367289662|-68.785367289662|-68.870354101546|-68.870354101546|-68.870354101546|-68.870354101546|65.546683080788|65.546683080788|65.546683080788|65.546683080788|65.546683080788|65.546683080788|65.546683080788|65.546683080788|65.462985524199|64.481090449251|63.967878446488|-66.939531091835|-66.939531091835|-66.939531091835|-66.939531091835|-66.939531091835|-66.939531091835|-66.939531091835|-66.939531091835|-66.939531091835|-67.007808848648|-67.199148120739|-67.199148120739|-67.322055526279|-67.322055526279|-67.322055526279|-67.322055526279|-67.322055526279|-67.322055526279|-67.322055526279|-67.718669445878|-67.718669445878|-67.718669445878|-67.718669445878|-68.417333051496|-68.417333051496|-68.417333051496|-68.417333051496|-68.417333051496|-68.417333051496|-68.417333051496|-68.417333051496|-68.417333051496|-68.417333051496|-68.417333051496|-68.417333051496|-68.417333051496|-68.417333051496|65.89780458098|65.89780458098|65.89780458098|65.89780458098|65.89780458098|65.89780458098|65.89780458098|65.89780458098|65.89780458098|65.89780458098|65.89780458098|65.89780458098|65.89780458098|65.89780458098|64.780890927109|61.937101030121|61.646779430983|61.513092240888|60.597878360304|-64.143346063254|-64.143346063254|-64.143346063254|-64.143346063254|-64.143346063254|-64.143346063254|-64.143346063254|-64.143346063254|-64.143346063254|-64.143346063254|-64.345384641883|-64.914316014446|-65.007531713116|-65.007531713116|-65.007531713116|-65.10504936042|-65.10504936042|-65.10504936042|-65.13894297086|-66.087716912813|63.120453142768|63.120453142768|63.120453142768|63.120453142768|63.120453142768|63.120453142768|62.811613585823|62.232348683006|-65.763407994055|-65.763407994055|-65.763407994055|-65.763407994055|-65.763407994055|-65.763407994055|-66.266574387065|-66.266574387065|-66.266574387065|-66.276748767949|-66.910275688279|-67.325307888574|-67.564231707858|-68.379701219452|-69.11355589325|-69.920616133287|-71.067740761295|-71.067740761295|-71.476840380111|-71.476840380111|-73.343639178755|-73.343639178755|-73.343639178755|-73.343639178755|-73.343639178755|-73.343639178755|-73.343639178755|-73.343639178755|-73.343639178755|-73.343639178755|-73.343639178755||-73.343639178755|-73.343639178755|-73.343639178755|-73.343639178755|-73.343639178755|-73.343639178755|-73.343639178755|-73.343639178755|-73.343639178755|-73.343639178755|-73.343639178755|-73.343639178755|-73.343639178755|-73.343639178755|||-73.343639178755|-73.343639178755|-73.343639178755|-73.343639178755|-73.343639178755|-73.343639178755|-73.343639178755|-73.343639178755|-73.343639178755|-73.343639178755|-73.343639178755|-73.343639178755|-73.343639178755|-73.343639178755|-74.020909009747|-74.020909009747|-74.296557021205|-74.296557021205|-74.468394147097|-74.566840374233|-74.566840374233|-74.566840374233|-74.566840374233|-74.566840374233|-74.566840374233|-74.566840374233|-74.566840374233|-74.566840374233|-74.566840374233|-74.566840374233|-75.795381770931
03571|17752|/equities/europacorp|CACALL|0.32014709780956|0.32014709780956|0.32014709780956|0.32014709780956|0.31710790837632|0.30256432785841|-0.38453620108507|-0.38453620108507|-0.38453620108507|-0.38453620108507|-0.38453620108507|-0.38453620108507|-0.38453620108507|-0.38453620108507|-0.38453620108507|-0.38453620108507|-0.38453620108507|-0.38453620108507|-0.38748468163435|-0.40670519739196|-0.42035348422877|-0.42035348422877|-0.42035348422877|-0.42894832798234|-0.42960904806473|-0.42960904806473|-0.42967671453532|-0.43047412898338|-0.43059502334116||-0.43059502334116|-0.43059502334116|-0.43059502334116|||-0.43059502334116|-0.43310559723904|-0.43515413627208|-0.43515413627208|-0.43515413627208|-0.43515413627208|-0.44350459923546|-0.44594954175199|-0.451555052537|-0.45372784152989|-0.45886426849901|-0.46037279866931|-0.46037279866931|-0.46037279866931|-0.46302533870269|-0.46686148616263|-0.47306832309772|-0.47640924913143|-0.47651027819023|-0.4864558652651|-0.49317317379975|-0.49752575902435|-0.50875084928112|-0.51210598416334|-0.51210598416334|-0.5149456506306|-0.5149456506306|-0.52027293933034|-0.52930327137973|-0.53767029864553|-0.54524111082969|-0.54524111082969|-0.54619889704311|-0.54619889704311|-0.55760988425241|-0.56267200899613|-0.56267200899613|-0.56267200899613|-0.57913555417339|-0.59548395777057|-0.606871059143|-0.61163450237055|-0.61920500691223|-0.625561108142|-0.62801235798318|-0.62947822798572|-0.62947822798572|-0.63369801463112|-0.66366447973499|-0.68284942561001|-0.70905492431158|-0.71939433753749|-0.73554925720184|-0.74266573983319|-0.74266573983319|-0.81140636622782|-0.83878485825189|0.65100080052|0.65100080052|0.65100080052|0.65100080052|0.65100080052|0.65100080052|0.65100080052|0.6037594280711|0.6037594280711|0.6037594280711|0.6037594280711|0.6037594280711|0.6037594280711|0.6037594280711|0.6037594280711|0.6037594280711|0.6037594280711|0.6037594280711|0.6037594280711|0.6037594280711|0.6037594280711|0.6037594280711|0.57851044580575|0.53778942144839|0.49365491245553|0.49264799781254|0.49264799781254|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48748118720047|0.48254209729041|0.48254209729041|0.48254209729041|0.48060233694541|0.47905229286191|0.47905229286191|0.47727801658956|0.47727801658956|0.47727801658956|0.47727801658956|0.47685464271259|0.47685464271259|0.47685464271259|0.46947591616685|0.46947591616685|0.46947591616685|0.46947591616685|0.46947591616685|0.46947591616685|0.46947591616685|0.46947591616685|0.46793957209548|0.46793957209548|0.46793957209548|0.46793957209548|0.46439862425606|0.46439862425606|0.46439862425606|0.46439862425606|-0.53493800222227|-0.53493800222227|-0.53493800222227||-0.53493800222227|-0.53698666955971|-0.53943416011363|-0.53943416011363|-0.54848238309257|-0.55320265149665|-0.55966964039088|-0.57185514738031|-0.5721723886537|-0.58174709834517|-0.58994123182762|-0.60960137669762|-0.61429800669009|0.5373929771437|||0.5373929771437|0.5373929771437|0.5373929771437|0.5373929771437|0.5373929771437|0.5373929771437|0.5373929771437|0.5373929771437|0.5373929771437|0.5373929771437|0.5373929771437|0.5373929771437|0.5373929771437|0.5373929771437|0.5373929771437|0.5373929771437|0.5373929771437|0.5373929771437|0.5373929771437|0.5337699687761|0.52646213106303|0.52646213106303|0.52646213106303|0.52646213106303|0.52646213106303|0.52646213106303|0.51295794637101|0.49350882339365|0.49145423557898|0.48894915742499|0.48683243507393
03572|955667|/equities/europcar-groupe-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03573|7017|/equities/eutelsat-comm|STOXX600/CACALL/MSCI_EU_SMALLCAP|-3.9681972301815|-3.9681972301815|-3.9681972301815|-3.9681972301815|-3.9681972301815|-3.9681972301815|-3.9681972301815|-3.9681972301815|-4.0595524351701|-4.1457249633586|3.9345628708415|3.9345628708415|3.9345628708415|3.9345628708415|3.9345628708415|3.9345628708415|3.9345628708415|3.9345628708415|3.9345628708415|3.9345628708415|3.9345628708415|3.9345628708415|3.9345628708415|3.8954831817878|3.8954831817878|3.8954831817878|3.8954831817878|3.8954831817878|3.8954831817878||3.8954831817878|3.8954831817878|3.8954831817878|||3.7783145881508|3.7098451544735|3.7098451544735|-4.1735727455814|-4.1735727455814|-4.1735727455814|-4.1735727455814|-4.1735727455814|-4.2123258960073|-4.2123258960073|-4.2123258960073|-4.2123258960073|-4.2123258960073|-4.2123258960073|-4.2123258960073|-4.2123258960073|-4.2123258960073|-4.2123258960073|-4.2123258960073|-4.3228065715702|-4.3548961597981|-4.386106897096|-4.4736741921418|-4.5391937517583|-4.6344375106427|-4.6783750027123|-4.6899766312984|-4.6899766312984|-4.6899766312984|-4.6899766312984|-4.6899766312984|-4.6899766312984|-4.6899766312984|-4.6899766312984|-4.6899766312984|-4.6899766312984|-4.6899766312984|-4.6899766312984|-4.7990848606326|-4.9312054388498|-4.9545727871702|-4.9545727871702|-4.9545727871702|-5.0323030841402|-5.0886701623655|-5.180078060545|-5.3559756357553|-5.3749729084839|-5.4659544273499|-5.4659544273499|-5.5215857988997|-5.5215857988997|-5.5215857988997|-5.5215857988997|-5.5215857988997|-5.7049078000672|-5.7049078000672|-5.7049078000672|-5.7049078000672|-5.7049078000672|-5.7049078000672|-5.7049078000672|-5.7049078000672|-5.7410087334985|-5.8130493959485|-5.8130493959485|-5.8130493959485|-5.8130493959485|-5.8130493959485|-5.8130493959485|5.4558257434221|5.4558257434221|5.4558257434221|5.4558257434221|5.4558257434221|5.4289731817611|-5.7680803314633|-5.7680803314633|-5.7680803314633|-5.7680803314633|-5.7680803314633|-5.7680803314633|-5.7680803314633|-5.7680803314633|-5.7680803314633|-5.7680803314633|-5.8214782096486|-5.8330904409156|-5.8330904409156|-5.9142672137933|-5.9639080979777|-5.9848979290274|-6.1954420999186|-6.3627131730866|5.8741020497676|5.8741020497676|5.8741020497676|5.8741020497676|5.8741020497676|5.8741020497676|5.8741020497676|5.8741020497676|5.8741020497676|5.8741020497676|5.8741020497676|5.8741020497676|5.8741020497676|5.8741020497676|5.8741020497676|5.8741020497676|5.8741020497676|5.8741020497676|5.8741020497676|5.8741020497676|5.8741020497676|5.8741020497676|5.8741020497676|5.8741020497676|-6.1879298625141|-6.1879298625141|-6.1879298625141|-6.1879298625141|-6.1879298625141|-6.1879298625141|-6.1879298625141|-6.1879298625141|-6.1879298625141|-6.1879298625141|-6.1879298625141|-6.1879298625141|-6.1879298625141|-6.24028368469|-6.24028368469|-6.2672594705767|-6.3009286703487|-6.3009286703487|-6.3009286703487|-6.3156835843775|-6.3156835843775|-6.3183798374391|-6.3183798374391|-6.3183798374391|-6.3183798374391|-6.3183798374391|-6.3183798374391|-6.3183798374391|-6.3183798374391|-6.3704217872858|5.994871174575|5.994871174575|5.994871174575|5.994871174575|5.994871174575|5.994871174575|5.994871174575|5.994871174575|5.994871174575|5.994871174575|5.994871174575|5.994871174575|5.994871174575|5.994871174575|5.994871174575|5.994871174575|5.994871174575|5.8256904408679|-6.3078469181972|-6.3078469181972|-6.3078469181972||-6.3078469181972|-6.3078469181972|-6.3078469181972|-6.4962186708403|-6.5097562336264|-6.5097562336264|-6.5097562336264|-6.5097562336264|-6.5097562336264|-6.5097562336264|-6.5097562336264|-6.5097562336264|-6.5097562336264|-6.5097562336264|||-6.5097562336264|-6.5097562336264|-6.5097562336264|-6.5097562336264|-6.5097562336264|-6.5097562336264|-6.5097562336264|-6.5097562336264|-6.5936177332466|-6.6142977166247|-6.6611640638855|-6.6818353749693|-6.6818353749693|-6.6818353749693|-6.6818353749693|-6.6818353749693|-6.7298170568082|-6.8200744524635|-6.9434161335271|-7.0423985847286|-7.0423985847286|-7.0423985847286|-7.0996096275969|-7.1304281822344|-7.1304281822344|-7.1304281822344|-7.2283716909708|-7.2283716909708|-7.2283716909708|-7.2832523825391|-7.2832523825391
03574|17737|/equities/digigram|CACALL|-2.4013179776583|-2.4125755360297|-2.4306394844774|-2.4362661076391|-2.4392471244257|-2.4392471244257|-2.4392471244257|-2.4613857324831|-2.4748729529107|-2.4887477625437|-2.518053040353|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342|-2.5214239824342||-2.5214239824342|-2.5214239824342|-2.5214239824342|||-2.5214239824342|-2.525471116495|-2.5349679670863|-2.5521865511528|-2.6196517176751|-2.6225332600758|-2.6225332600758|-2.6225332600758|-2.6394813969053|2.4783467221349|2.4783467221349|2.4783467221349|2.4783467221349|2.4783467221349|2.4783467221349|2.4783467221349|2.4783467221349|2.4783467221349|2.4783467221349|2.4783467221349|2.4783467221349|2.4783467221349|2.4783467221349|2.44482969444|-2.6411658069749|-2.6411658069749|-2.6411658069749|-2.6411658069749|-2.6829619828484|-2.692179991539|-2.7129777689065|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7189298611474|-2.7265800376968|-2.7265800376968|-2.7439778270806|-2.7571975988906|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.6065329694936|2.5905921883262|2.5845468647918|-2.7730163269178|-2.7730163269178|-2.7730163269178|-2.7730163269178|-2.7761293973013|-2.8045882478339|-2.8162091589617|-2.8191211727645|-2.8351345622304|-2.8573716573983|-2.8698170121682|-2.8698170121682|-2.8698170121682|2.648952840861|2.648952840861|2.648952840861|2.648952840861|2.648952840861|2.648952840861|2.648952840861|2.6293920533485|2.6065467349496|2.5975799321933|2.5975799321933|2.5975799321933|2.5975799321933|2.5789778232357|2.4727531671283|2.4697257147627|2.4569173241541|2.4376859957295|2.3941400332469|2.3941400332469|2.3941400332469|2.3941400332469|2.3941400332469|2.3929333602077|2.3877037272063|2.3704858942113|2.3704858942113|2.3704858942113|2.3704858942113|2.3704858942113|2.3704858942113|2.3655399396774|2.3455998847614|2.3306665365045|-2.532760058721|-2.532760058721|-2.532760058721|-2.532760058721|-2.532760058721|-2.5613999751763|-2.6059999893723|-2.6077618092282|-2.6077618092282|-2.6077618092282|-2.6077618092282|-2.6302908890759|2.4380124857702|2.4380124857702|2.4380124857702|2.4380124857702|2.4380124857702|2.4380124857702|2.4380124857702|2.4380124857702|2.4380124857702|2.4380124857702|2.4380124857702|2.4380124857702|2.4380124857702|2.4380124857702|2.4380124857702|2.4380124857702|2.4380124857702|2.4380124857702|2.4380124857702|2.4380124857702|2.4380124857702|-2.8422887876023||-2.8422887876023|-2.8422887876023|-2.8519874760828|-2.9399860644033|2.7366057642571|2.7366057642571|2.7366057642571|2.7366057642571|2.7366057642571|2.7366057642571|2.7366057642571|2.7366057642571|2.7366057642571|2.7366057642571|||2.7366057642571|2.7366057642571|2.724181508719|2.724181508719|2.724181508719|2.724181508719|2.724181508719|2.724181508719|2.724181508719|2.724181508719|2.724181508719|2.724181508719|2.724181508719|2.724181508719|2.724181508719|2.724181508719|2.724181508719|2.724181508719|2.724181508719|2.724181508719|2.724181508719|2.724181508719|2.724181508719|2.724181508719|2.724181508719|2.724181508719|2.724181508719|2.724181508719|2.724181508719|2.724181508719|2.724181508719
03575|7747|/equities/exel-industries|CACALL|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|54.019019546004|53.821131642099|53.045700425832|52.657823252398|52.657823252398|52.657823252398|52.657823252398|52.657823252398|52.657823252398|52.657823252398|52.657823252398|52.657823252398|52.657823252398|52.657823252398|51.564246150871|51.559966520461|51.559966520461|51.559966520461|51.559966520461|51.559966520461|51.559966520461||51.559966520461|51.559966520461|49.477740027278|||48.46415448384|47.826838654462|45.482515274968|45.482515274968|45.158352043327|44.220389209518|-46.979146726915|-46.979146726915|-47.915718246377|45.996523819423|45.996523819423|45.996523819423|45.996523819423|45.996523819423|45.996523819423|45.996523819423|45.996523819423|45.996523819423|45.996523819423|45.996523819423|45.629470359458|45.543856633122|45.437615938115|44.825131278489|42.433478096297|41.970532447288|41.769566315147|41.769566315147|41.769566315147|41.769566315147|41.769566315147|41.769566315147|41.769566315147|41.769566315147|41.769566315147|41.769566315147|41.769566315147|41.769566315147|41.6772971349|-42.945537524805|-42.945537524805|-42.945537524805|-42.945537524805|-43.945040337891|-44.200045921902|-44.505605859338|-44.656229410766|-44.929143916896|-45.065716650013|-45.239685166681|-45.582983137064|-45.897760100821|-46.225288068431|-46.433654002765|-46.539082302992|-46.539082302992|-47.204536188912|-47.493928844478|-47.965476281936|-48.008167792751|-48.008167792751|-48.008167792751|-48.008167792751|-49.214628803944|-49.871810078859|-50.218678925037|-50.42075419161|-50.945281926496|-51.055870841723|-51.545411876817|50.230786838329|50.230786838329|50.230786838329|50.230786838329|50.056083077152|50.056083077152|50.056083077152|49.551204648238|-50.401846660481|-50.401846660481|-50.401846660481|-50.401846660481|-50.418718723573|-50.504131109756|-50.571258314497|-50.806953174148|-50.879642933591|-50.879642933591|-50.879642933591|-50.879642933591|-50.882936974348|-51.019929166173|-51.272143094115|-51.557936686467|-51.81437451993|-52.088194716358|-52.43851099238|-52.43851099238|-52.481678965193|-53.329644099984|-53.855157949432|-54.435198722368|-54.435198722368|-54.435198722368|52.51086591143|52.51086591143|52.200961572799|51.578846488698|50.943163697701|50.214624211503|-50.812387762081|-50.812387762081|-50.812387762081|-50.812387762081|-50.812387762081|-50.944790280885|-50.944790280885|-50.944790280885|-50.944790280885|-50.944790280885|-50.944790280885|-51.105324229738|-51.183694478694|-51.35702983443|-51.35702983443|-51.485588832079|49.817168524345|49.817168524345|49.817168524345|49.817168524345|49.817168524345|49.817168524345|49.817168524345|49.817168524345|49.817168524345|49.817168524345|49.817168524345|49.817168524345|49.817168524345|49.817168524345|49.817168524345|49.817168524345|49.817168524345|49.817168524345|49.817168524345|49.817168524345|49.817168524345|49.817168524345|49.817168524345|49.817168524345|49.817168524345|49.817168524345|49.621281193472|49.621281193472|49.621281193472|49.621281193472|49.621281193472|49.621281193472|49.621281193472|49.621281193472|49.621281193472|49.621281193472|49.621281193472|49.289165454275|49.289165454275|49.289165454275|49.289165454275|48.77685097099|48.619570489291||48.619570489291|48.433295517307|48.433295517307|48.433295517307|-49.745166034157|-49.745166034157|-49.745166034157|-49.745166034157|-49.745166034157|-49.745166034157|-49.745166034157|-49.872404542957|-49.891562002007|-50.2239563389|||-50.787729095903|-51.486367357535|-51.740406394847|-51.922673729667|-52.19741644198|-52.208239177138|-52.275820629762|-52.528689588625|-52.888504774873|-52.888504774873|-53.008031000699|-53.008031000699|-53.875589280223|-54.275912026043|-54.275912026043|-54.275912026043|-54.275912026043|-54.275912026043|-54.275912026043|-54.275912026043|-54.275912026043|-54.275912026043|-54.275912026043|-54.275912026043|-54.275912026043|-54.928790970506|-55.998657142522|-56.420727318527|-56.723031116859|-56.781147296048|-57.256830117015
03576|17755|/equities/explosifs---prod-chimiques|CACALL|102.87642357348|101.79905837009|101.79905837009|101.79905837009|101.79905837009|-109.38895233945|-109.38895233945|-109.38895233945|-109.38895233945|-109.38895233945|-109.38895233945|-109.38895233945|-109.38895233945|-109.38895233945|-110.98772482161|-111.65302757957|-112.21361429576|-112.21361429576|-113.45957143974|-113.73285715526|-114.03650795029|104.61263782773|104.61263782773|104.61263782773|104.61263782773|104.61263782773|104.61263782773|104.61263782773|104.61263782773||104.61263782773|104.61263782773|104.61263782773|||104.61263782773|104.61263782773|104.61263782773|104.61263782773|104.61263782773|100.23626425303|-114.01526194108|107.39786615877|107.39786615877|107.39786615877|107.39786615877|107.39786615877|107.39786615877|107.39786615877|107.39786615877|107.39786615877|107.39786615877|107.39786615877|107.39786615877|107.39786615877|106.9976290653|106.55292118367|106.22546798185|103.75051997984|103.68864194765|103.68864194765|103.68864194765|102.48887694567|102.48887694567|102.48887694567|102.48887694567|102.48887694567|100.86896348982|100.86896348982|100.86896348982|100.86896348982|98.554275913357|98.554275913357|92.504751014841|-104.94444305234|-104.94444305234|-104.94444305234|-105.40671981771|-105.40671981771|-106.0352442419|-106.48360471322|-108.0928941258|-112.15877125089|-114.00974583432|-116.73305092702|-118.59227880781|-119.06146388221|-119.06146388221|-119.06146388221|-119.06146388221|-119.06146388221|-119.45718209134|-120.39686899038|-120.58281068639|-120.58281068639|-120.58281068639|-123.38001319308|-123.38001319308|-123.87033344016|-123.87033344016|-123.87033344016|-123.87033344016|-123.87033344016|-125.78689748538|-125.78689748538|120.30891992379|120.30891992379|120.30891992379|120.30891992379|120.30891992379|120.30891992379|120.30891992379|120.30891992379|120.30891992379|120.30891992379|120.30891992379|120.30891992379|120.30891992379|120.30891992379|120.30891992379|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|120.03842629361|118.70936254845|117.56016810487|117.56016810487|117.56016810487|117.34463122763|117.3273680307|117.12020744531|117.12020744531|116.63356382813|115.8706264757|114.52291830633|114.4143536737|112.75905853731|112.75905853731|112.75905853731|111.34339837479|108.27044263865|106.91160293184|104.56844770204|103.83531920719|103.83531920719|103.83531920719|101.64236939159|101.64236939159|93.49152154621|89.3516906069|88.79555456433|88.79555456433|88.79555456433|88.79555456433|88.79555456433|88.79555456433|88.79555456433|-93.8509204444|-93.8509204444|-93.8509204444|-93.8509204444||-93.8509204444|-93.8509204444|-93.8509204444||-93.8509204444|-93.8509204444|-95.167689382667|-95.741877091852|89.713370643492|89.713370643492|89.713370643492|89.713370643492|89.713370643492|89.713370643492|88.653745159436|88.365272399373|88.044747110415|87.792897667178|87.792897667178|86.38210666934|86.38210666934|86.38210666934|-92.481103997594||-92.825437034067|-92.825437034067|-93.306041148963|-93.386287412002|-93.386287412002|-93.386287412002|-93.386287412002|-93.386287412002|-93.386287412002|-93.386287412002|-93.386287412002|-93.386287412002|-93.386287412002|-93.386287412002|||-93.386287412002|-93.386287412002|-93.940037602198|-93.940037602198|-93.940037602198|-94.322264002442|-94.969182224936|-95.07856182518|-95.07856182518|-95.07856182518|-95.07856182518|-95.07856182518|-95.07856182518|-95.448402027978|-95.926100256879|-95.926100256879|-95.926100256879|-95.926100256879|-95.926100256879|-95.926100256879|-95.926100256879|-95.926100256879|-95.926100256879|-95.926100256879|-95.926100256879|-95.926100256879|-95.926100256879|-95.926100256879|-95.926100256879|-95.926100256879|-95.926100256879
03577|6958|/equities/faurecia|STOXX600/CACALL/EAFAGROWTH|-17.398064180498|-17.398064180498|-17.398064180498|-17.398064180498|-17.558960592619|-17.842234826225|-17.842234826225|-17.854466727322|-17.854466727322|-17.854466727322|-17.854466727322|-18.027741488423|-18.492182056554|-18.492182056554|-18.492182056554|-18.597702865742|-19.10911335431|-19.704293828126|-20.648381450569|19.319544727702|19.319544727702|19.319544727702|19.319544727702|19.319544727702|19.319544727702|19.319544727702|19.319544727702|19.319544727702|19.319544727702||19.319544727702|19.319544727702|19.319544727702|||19.319544727702|19.319544727702|19.319544727702|19.319544727702|19.319544727702|19.319544727702|18.50282810253|17.405311879333|17.405311879333|17.318680455084|17.200200586181|16.884667428182|16.667383385192|16.667383385192|16.667383385192|16.552092658691|16.270380562337|15.847367677194|-17.841907366073|-17.841907366073|-17.841907366073|-17.841907366073|-17.841907366073|-17.841907366073|-17.841907366073|-17.841907366073|-17.841907366073|-17.841907366073|-17.841907366073|-17.841907366073|-17.864898054639|15.775001914789|15.775001914789|15.775001914789|15.775001914789|15.35250219536|-17.223471374998|-17.223471374998|-17.223471374998|-17.223471374998|-17.223471374998|-17.223471374998|-17.793579706096|-18.224254856003|-18.245586287191|-18.245586287191|-18.245586287191|-18.878033378557|-18.878033378557|-18.878033378557|-19.014759411233|-19.588344642208|-19.74952498849|-19.74952498849|-19.74952498849|-20.188249053394|-20.188249053394|-20.188249053394|-21.16777667937|18.77986448608|18.77986448608|18.77986448608|18.77986448608|18.77986448608|18.77986448608|18.77986448608|18.77986448608|18.77986448608|18.77986448608|18.77986448608|18.77986448608|18.740079989676|-20.249025535512|-20.249025535512|-20.249025535512|-20.249025535512|-20.671696133005|-20.727716704857|-20.73135235205|-20.923524938607|-20.923524938607|-20.923524938607|-20.923524938607|-20.923524938607|-20.923524938607|-20.923524938607|-21.264377108952|-21.264377108952|-21.264377108952|-21.264377108952|-21.264377108952|-21.552640587908|-21.87460174254|-22.311224086322|-22.59802617766|-23.123918000609|-23.636664710295|-23.636664710295|-23.636664710295|-23.962961022337|-24.01940178019|-24.270446397002|-24.744385190734|-25.15376064063|-25.19634954776|22.874048700125|22.874048700125|22.874048700125|22.874048700125|22.874048700125|22.454498704044|22.381356431339|22.381356431339|22.331507260373|21.537786120365|21.173651291474|20.931834302063|20.488540870795|20.488540870795|20.488540870795|20.488540870795|20.488540870795|20.488540870795|20.488540870795|20.488540870795|20.488540870795|20.488540870795|20.488540870795|20.488540870795|20.488540870795|20.488540870795|20.488540870795|20.488540870795|20.488540870795|20.488540870795|20.488540870795|20.488540870795|20.488540870795|20.182823003276|19.703693192252|19.480769679556|19.063077129269|18.945898791589|18.945898791589||18.945898791589|18.945898791589|18.945898791589|18.945898791589|18.945898791589|18.945898791589|18.945898791589|18.945898791589|18.945898791589|18.834688682661|18.834688682661|18.331321631654|17.454246744827|-20.06733156036|-20.06733156036|-20.06733156036|-20.06733156036|-20.06733156036|-20.06733156036|-20.135810708689|-20.135810708689|-20.293401452885|-20.717295750888|-20.717295750888||-20.717295750888|-20.717295750888|-20.717295750888|-21.362550851274|19.036569005105|19.036569005105|19.036569005105|19.036569005105|19.036569005105|-21.578672028204|-21.578672028204|-21.578672028204|-21.578672028204|-21.578672028204|||-21.578672028204|-21.578672028204|-21.578672028204|-21.578672028204|-21.578672028204|-21.578672028204|-21.578672028204|-21.578672028204|-21.578672028204|-21.585190773695|-21.68349226591|-21.68349226591|-21.68349226591|-21.68349226591|-22.524557580146|-22.524557580146|-23.701452985508|20.765179766611|20.765179766611|20.765179766611|20.765179766611|20.385754520579|20.376241168471|20.376241168471|19.277489619224|18.648320439382|18.648320439382|18.437851138415|18.437851138415|18.437851138415|18.437851138415
03578|17758|/equities/fauvet-girel-ets|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6354145368742||||||||||||||||||||||||9.6282383954974|||||||||||||||9.6202649050788||8.71140585275|8.7015620374184|8.6906244648277|8.6784716063935|8.6649684303556||8.6499649014246|8.6332943137235|8.6147714385|8.5941904660294|8.5713227188399|8.5459141108516|8.5176823241979||||||8.4863136723605||-8.7485401945018|8.6516680187796|8.6516680187796|8.6516680187796|8.6516680187796|8.6185200420589|8.5816889568138|8.5407655287637|8.4952950531524|8.4447723024732|8.3886359128296|8.326262146559|8.2569579618139|8.1799533120971|7.8443925901895|7.7493251214034||7.6436946005298|7.5263273551148||5.4959196861234|5.2900241637483|-6.5441940422353|-6.5441940422353|-6.5441940422353|-6.5441940422353|||-6.5441940422353|-6.7491045125653||||-7.0434497339118||||||||||||||||||||||||||||-7.9593885720425||-9.0659870903419||||||||||||||||||||||||||||-10.351096714065|-11.134552307179|||-12.01172438733||||||||||
03579|17756|/equities/faience-sarreguem|CACALL||||||||||||||||||13.652840190029||||||||||||||||||13.652840190029|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.652840190029||||||||||||||||||||||||||||||||||||||||||||||12.947600211144|||||||||||||||||||||||||||||||||||||||||||||||||||||||
03580|17712|/equities/casino-mun-cannes|CACALL|-1704.8982807926||||1692.3352435637||-1705.9905838967||-1705.9905838967|-1705.9905838967|||||||-1705.9905838967|-1705.9905838967|||||||-1705.9905838967|-1705.9905838967|-1705.9905838967||||1667.6139850834|1667.6139850834|1667.6139850834||||||1667.6139850834|||1667.6139850834||||1667.6139850834||1667.6139850834||1667.6139850834|1667.6139850834|||||||||1667.6139850834|1667.6139850834|||||||||1667.6139850834||1667.6139850834|||||1667.6139850834||-1698.2066832406|||-1698.2066832406||-1709.1185369341|-1713.4650410378|-1718.294490042|-1728.6605444912|-1741.2894938791|-1762.5438820878|-1763.1670204052||-1763.1670204052||-1763.1670204052||-1763.1670204052|-1765.185578228|-1787.9839758089||||1694.4622491013||-1741.7086121097||-1752.4422985273|-1752.4422985273|-1752.4422985273|-1752.4422985273|-1752.4422985273|-1752.4422985273|-1752.4422985273|||||||-1752.4422985273||-1752.4422985273|1685.0641127475|1637.8490141639|1629.8322379598||||1623.3638380793|1623.3638380793||||||||1623.3638380793|-1695.151291023||-1700.1681011366|-1705.7423345962|-1711.9359273292|-1732.1510303657||||-1739.0567004064||-1746.7296671182|||||||1729.7448143131|1725.5210072882|1725.5210072882|1725.5210072882|1700.5788969869|-1731.0137074235|-1731.0137074235|1730.9707315759|1730.9707315759|1716.6341461954|||||||-1738.1842820051|1716.4619088832|1711.9282825719|1711.9282825719||||||-1690.2123288975|-1690.2123288975||-1690.2123288975||-1690.2123288975|-1690.2123288975|||||-1690.2123288975|-1690.2123288975||||-1690.2123288975|1708.009470497|1708.009470497||||1653.3438561077||||||1648.1598401197|-1688.0837767986|||-1688.0837767986|-1688.0837767986||-1688.0837767986|-1688.0837767986|1605.7869267138|1598.6521407931|||1582.1291368904|1582.1291368904|1582.1291368904|1538.4768187671|||-1571.3623885225||||-1571.3623885225|-1571.3623885225|-1579.2915428028|||-1613.1017142253||||||-1653.2119928707|-1653.2119928707||||||||1607.5422301436
03581|943348|/equities/fermentalg|CACALL|0.57725233654578|0.57725233654578|0.57725233654578|0.57725233654578|0.57725233654578|0.50666926547774|0.42363254278775|0.36233646726014|0.36233646726014|0.33059606624315|0.31430119687396|0.31358327449274|0.31358327449274|0.31358327449274|0.31358327449274|0.25592585273267|0.23816009067867|0.23816009067867|0.23816009067867|0.23816009067867|0.23816009067867|0.23816009067867|0.23816009067867|0.23816009067867|0.23816009067867|0.23816009067867|0.23816009067867|0.23816009067867|0.23816009067867||0.23816009067867|0.23816009067867|0.22665010286011|||-0.3067251171773|-0.3067251171773|-0.3067251171773|-0.3067251171773|-0.3067251171773|-0.3067251171773|-0.3067251171773|-0.3067251171773|-0.3067251171773|-0.3067251171773|-0.3067251171773|-0.3067251171773|-0.3067251171773|-0.3067251171773|-0.3067251171773|-0.31800014317093|-0.32716683314971|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.32725066498831|-0.33869517711484|-0.35907797976427|-0.39047552495194|-0.41019502446598|-0.423300037953|-0.43847227391572|-0.44378367908908|-0.44378367908908|-0.459815191981|-0.46687800162016|-0.47147556336918|-0.49722283021386|-0.51038648834687|-0.51885656142705|-0.51885656142705|-0.51885656142705|-0.51885656142705|-0.51885656142705|-0.51885656142705|-0.55192397065155|-0.58441552163486|-0.61087718754791|-0.61087718754791|-0.62241907748672|-0.64124344491399|-0.65754827419295|-0.6578427514012|-0.6578427514012|-0.6578427514012|0.60762368133031|0.60762368133031|0.60762368133031|0.60762368133031|0.60762368133031|0.60762368133031|0.60762368133031|0.60762368133031|0.60762368133031|0.60762368133031|0.60762368133031|0.60762368133031|0.60762368133031|0.58624853679827|-0.63872387134045|-0.6403133699066|-0.6403133699066|-0.64679264125631|-0.64878177037355|-0.64878177037355|-0.64878177037355|-0.64878177037355|-0.64878177037355|-0.6547575260811|-0.65528615598469|-0.66165125573772|-0.66227918427408|-0.66699900721841|-0.66699900721841|-0.66783223654753|-0.67820248235073|-0.69050307944486|-0.69050307944486|-0.70455897599536|-0.71362104184183|-0.72291229904529|-0.72354564419332|-0.72354564419332|-0.72354564419332|-0.74305069502794|-0.76692521546524|-0.76692521546524|-0.76692521546524|-0.76692521546524|-0.76692521546524|-0.76692521546524|-0.76692521546524|-0.76692521546524|-0.76692521546524|-0.77136134410613|-0.77990150015346|-0.79105726061918|-0.80450803900933|-0.82067562104569|-0.82408923171581|-0.82408923171581|-0.82408923171581|-0.82408923171581|-0.8433213759641|-0.84807353662003|-0.84807353662003|-0.84807353662003|-0.84807353662003|-0.84807353662003|-0.84807353662003|-0.85258172669398|-0.85770191327717|-0.86355769055845|-0.86839742150308|-0.87738600799774|-0.88366589504848|-0.88366589504848|-0.88366589504848|-0.88366589504848|-0.88366589504848|-0.88366589504848|-0.8872974182398|-0.8872974182398|-0.88744155844393|-0.9098239649263|0.78354325036142|0.78354325036142|0.78354325036142|0.78354325036142|0.78354325036142|0.78354325036142|0.78354325036142|0.78354325036142|0.78354325036142|0.78354325036142|0.78354325036142|0.75004801860489|-0.97357033185707|-0.97357033185707|-0.9834670589207|-1.0280745245614|-1.0613050005611||-1.0613704769648|-1.0613704769648|-1.0613704769648|-1.0613704769648|-1.0613704769648|-1.0926894213135|-1.0988771446739|-1.110587171343|-1.110587171343|-1.110587171343|-1.110587171343|-1.110587171343|-1.110587171343|-1.1617635329863|||-1.2237371890965|-1.2372635701434|-1.2382928772256|-1.262325443988|-1.2677036077564|-1.2677036077564|-1.2677036077564|-1.2677036077564|-1.2731706798943|-1.3599674437743|-1.3915193052537|-1.3971326187194|-1.4077584693764|-1.4141760479448|-1.4565844879148|-1.4852050195797|-1.5125611568672|-1.5668671121299|-1.5668671121299|-1.5668671121299|-1.5789634110861|-1.5857326413296|-1.5857326413296|-1.5898458183251|-1.5898458183251|-1.5898458183251|-1.6013171593496|-1.6013171593496|-1.6013171593496|-1.6013171593496|-1.6013171593496
03582|17760|/equities/fiducial-office-solutions|CACALL|27.999475158181|27.999416842423|27.999352047137|27.999280052374|27.999200058194|27.999111175771|27.999012417523|27.998902686137|27.998780762374|27.998645291527|27.998494768363|27.998327520403|27.998141689337|27.997935210374|27.997705789305|27.997450877005|27.997167641117|27.996852934574|27.996503260638|27.996114734043|27.995683037825|27.995203375361|27.994670417068|27.994078241187|27.993420267985|27.99268918665|27.991876874056|27.990974304506|27.989971449452||27.988857166057|27.987619073397|27.986243414886|||27.984714905428|27.983016561587|27.981129512875|27.979032792083|27.976703102314|27.974114558127|27.971238397919|27.968042664354|27.964491849283|27.960546499203|27.956162776892|27.951291974324|27.945879971472|27.839866253499|27.799851308005|27.799834871444|27.799816608597|27.799796316546|27.799773769822|27.799748717907|27.799720882445|27.799689954154|27.799655589387|27.799617406312|27.799574980674|27.799527841075|27.799475463743|27.799417266708|27.799352603336|27.799280755144|27.79920092382|27.799112222349|27.799013665158|27.798904157169|27.798782481626|27.798647286577|27.798497069857|27.79833016239|27.798144709649|27.797938651048|27.797709697046|27.797455303711|27.79717264445|-27.603141039926|-27.603490001976|-27.603877737588|-27.604308554935|-27.604787240875|-27.605319114142|-27.605910084439|-27.606566718103|-27.607296311062|-27.608106969905|-27.609007701954|-27.610008515341|-27.611120530216|-27.612356102298|-27.613728960168|-27.615254357801|-27.616949244061|-27.618832451015|-27.620924903187|-27.623249850044|-27.62583312433|-27.628703429093|-27.631892656606|-27.635436242733|-27.639373560651|-27.643748358337|-27.648609244656|-27.654010229455|-27.660011323675|27.799986697585|27.79998530431|27.799983756226|27.799982036134|27.79998012492|27.799978001348|27.799975641825|27.799973020132|27.79997010714|27.799966870482|27.799963274196|27.799959278322|27.799954838462|27.799949905284|27.799944423976|27.799938333633|27.799931566586|27.799924047644|27.799915693264|27.79990641062|27.799896096571|27.799884636517|27.799871903123|27.799857754908|27.799842034669|27.799824567736|27.799805160034|27.79978359592|27.799759635793|27.79973301343|27.799703433026|27.799670565911|27.799634046895|27.79959347021|27.799548385004|27.799498290331|27.799442629584|27.799380784308|27.799312067336|27.799235715144|27.799150879376|27.799056617411||27.798951881894|27.798835509098|27.798706205991|27.798562535872|27.798402902407|27.79822553189|27.798028453537|27.79780947759|27.797566170982|27.797295830307|27.796995451779|27.796661697859|27.79629086017|27.795878818293|27.795420993985|27.79491230031|27.794347085116|27.793719068233|27.793021271697|27.792245942212|27.791384465007|27.790427268112|27.789363716006|27.788181991445|27.786868964154|27.785410044942|27.783789023596|27.781987888766|-27.620012990685|-27.622236613932|-27.624707306427|-27.627452520312|-27.630502757961|-27.633891910904|-27.637657636397|-27.641841775833|-27.646490819651|-27.651656423894|-27.657395984163|-27.663773273351|-27.670859150227|-27.678732346755|-27.687480342898|-27.697200338613|-27.708000333851|-27.72000032856|-28.000000068368|-28.000000075964|-28.000000084404|-28.000000093783|-28.000000104203|-28.000000115781|-28.000000128646|-28.00000014294||-28.000000158822|-28.000000176469|-28.000000196076|-28.000000217863|-28.00000024207|-28.000000268966|-28.000000298851|-28.000000332057|-28.000000368952|-28.000000409947|-28.000000455497|-28.000000506107|-28.000000562342|-28.000000624824|||-28.000000694249|-28.000000771388|-28.000000857097|-28.00000095233|-28.000001058145|-28.000001175716|-28.000001306352|-28.000001451502|-28.00000161278|-28.000001791978|-28.000001991086|-28.000002212318|-28.000002458131|-28.000002731257|-28.00000303473|-28.000003371922|-28.00000374658|-28.000004162866|-28.000004625407|-28.000005139341|-28.000005710379|-28.000006344866|-28.000007049851|-28.000007833168|-28.00000870352|-28.000009670577|-28.000010745086|-28.000011938984|-28.000013265538|-28.000014739487|-28.000016377208
03583|17761|/equities/fiducial-real|CACALL|180.33923437017|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|177.68235388063|176.62737157837|176.62737157837|176.62737157837|-179.87971105264|-179.87971105264|-179.87971105264|-179.87971105264|-180.97745672515|-181.30828525017|-181.67587250019|-182.08430277798||-182.53811419776|-183.20901577529|-183.44322935221|||-183.44322935221|-184.04803261356|-185.38670290396|-185.59633655996|-186.55148506662|179.77612770376|-180.42453369906|-180.42453369906|-180.58281522118|-180.75868357909|-180.95409286566|-181.17121429518|-181.28896527487|-181.28896527487|-181.28896527487|-181.28896527487|-181.28896527487|-181.28896527487|-181.28896527487|-182.20996141652|-185.45551268502|185.93413897803|185.93413897803|185.93413897803|-186.29540113553|-186.32822348392|-186.36469275991|-186.40521417768|-186.4502379752|186.83306891645|186.81452101827|186.79391224253|186.77101360281|186.74557066979|186.71730074421|186.68588971579|186.65098857309|186.61220952566|186.56912169518|186.52124632798|186.46805147553|186.40894608392|186.34327342658|186.27030380731|186.18922645257|186.13820725697|186.13820725697|186.13820725697|186.13820725697|186.13820725697|186.13820725697|186.13820725697|185.82023028552|185.68914476169|185.54349417966|185.38166019962|-186.79815533375|186.3353829625|186.261536625|186.17948513888|185.08831682098|184.98701868998|184.87446521109|184.7494057901|184.61045087789|-184.54394346901|-186.38215941002|185.13093398887|185.03437109875|184.92707899861|184.80786555401|184.67540617112|-185.47177092098|-186.96863435664|-187.07626039627|-187.86251155141|-187.95834616824|-188.06482907582|-188.09030051552|187.01872953603|185.90969948448|185.78855498275|-185.34605001917|186.50438886759|186.44932096399|186.38813440444|186.32014933826|186.24461037585|186.16067819539|186.0674202171|185.96380024122|185.84866693469|-186.77925896146|186.57860115393|186.53177905993|186.47975451103|186.4219494567|186.35772161856|186.28635735395|186.20706372661|186.11895969623|-186.97893367085|-187.04911127555|-187.04911127555|-187.04911127555|-187.04911127555|-187.04911127555|-187.04911127555|-187.04911127555|-187.16567919505|-187.79519910562|186.6046924622|186.6046924622|-187.6201761584||-187.6201761584|-187.6201761584|-187.6201761584|-187.6201761584|-187.6201761584|186.82077017481|186.82077017481|186.57863352757|186.53181503063|-186.52020552152|-187.24467280169|-187.27185866855|-187.30206518727|-187.33562798586|-187.37291998429|-187.4143555381|-187.46039504233|-187.51155004703|-187.56838894115|-187.63154326794|-187.70171474216|-187.77968304684|-187.86631449649|-187.96257166277|187.26380926359|-187.81798970712|-187.90887745236|-188.00986383596|-188.12207092884|-188.24674547649|-188.38527275165|-188.53919194628|-188.71021327365|-188.90023697072|-189.11137441191|-189.34597156879|-189.60663507643|-189.89626119604|-190.2180679956|-190.57563110622|-190.97292345135|-191.58102605706|-191.7011400634|-191.81622230049|-191.81622230049|-192.35135811166|-193.15671285949|-193.15671285949|-193.15671285949|-193.15671285949|-193.15671285949|190.42381128458|190.42381128458|190.42381128458||190.42381128458|190.42381128458|190.42381128458|-190.6402096838|-190.71134409311|-190.79038232568|-190.87820258409|-190.97578064899|-191.0842007211|-191.20466746788|-191.33851940876|-191.48724378751|-191.65249309724|-191.83610344137|||-192.04011493486|-192.26679437207|-192.51866041341|190.26091306987|190.26091306987|-190.38454024024|-190.38454024024|-190.38454024024|-190.38454024024|-190.38454024024|-190.38454024024|-190.38454024024|-190.38454024024|-190.38454024024|-190.38454024024|-190.38454024024|-190.53837804471|-190.70930893857|189.86232729402|189.86232729402|189.86232729402|189.86232729402|189.86232729402|189.86232729402|189.86232729402|189.86232729402|189.86232729402|-192.09741411775|-192.46594335525|-192.46594335525|-192.73993706139
03584|943357|/equities/figeac-aero|CACALL|5.4619126823758|5.4619126823758|5.452125154956|5.4512501149529|5.4418518239571|5.4418518239571|5.4418518239571|5.3742798096949|5.2736440242456|5.2314302374699|5.2314302374699|5.2314302374699|5.2314302374699|5.2314302374699|5.2314302374699|5.2314302374699|5.2314302374699|5.2314302374699|5.2314302374699|5.2314302374699|5.2314302374699|5.2314302374699|4.9549226153536|4.8376970322909|4.8376970322909|4.8376970322909|4.8376970322909|4.8376970322909|4.8376970322909||4.8376970322909|4.8376970322909|4.7045641367305|||4.7045641367305|4.5239604253094|4.421066842534|4.2422965478653|4.1081073760715|4.0869226190444|4.0869226190444|3.8510250750511|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8296571107206|3.8080108304988|3.8080108304988|3.8080108304988|3.8080108304988|3.8080108304988|3.8080108304988|3.8080108304988|3.8080108304988|3.7458561611638|3.7458561611638|3.7458561611638|3.7458561611638|3.7458561611638|3.7458561611638|3.7458561611638|3.7458561611638|3.7458561611638|3.740395911586|-4.119298792205|-4.119298792205|-4.119298792205|-4.119298792205|-4.119298792205|-4.119298792205|-4.119298792205|-4.119298792205|-4.119298792205|-4.119298792205|-4.1951657816223|-4.1951657816223|-4.1951657816223|-4.1951657816223|-4.1951657816223|-4.1951657816223|-4.1951657816223|-4.1951657816223|-4.1992466793209|-4.1992466793209|-4.1992466793209|-4.2536073907382|-4.2641449735202|-4.2641449735202|-4.2873833097394|-4.322092563728|-4.3589918556252|-4.4383240344832|-4.4509157475178|-4.5087952940933|-4.6153278714277|-4.6548087470904|-4.7253432663695|-4.7548258472832|-4.8825842196579|-4.9000936674669|-4.9584373023327|-4.9610414004123|-4.9689347187453|-4.969197222749|-4.969197222749|-4.969197222749|-4.9818859598808|-5.0259845545748|-5.1155381258835|-5.154486927336|-5.2038743064862|-5.259042442343|-5.259042442343|-5.2667138979406|-5.3263487468794|-5.3294594117959|-5.3294594117959|-5.3294594117959|-5.3294594117959|-5.3294594117959|-5.3294594117959|-5.3294594117959|-5.3294594117959|-5.3294594117959|-5.3323221172976|-5.3323221172976|-5.3323221172976|-5.3323221172976|-5.3323221172976|-5.3323221172976|-5.3323221172976|-5.3323221172976|-5.3323221172976|5.0979095914392|5.0979095914392|5.0979095914392|5.0979095914392|5.0979095914392|5.0979095914392|5.0121219929091|4.8900119078095|4.8900119078095|4.8900119078095|4.8900119078095|4.8900119078095|4.8900119078095|4.8900119078095|4.8900119078095|4.8900119078095|4.8900119078095|4.8900119078095|4.8900119078095|4.8900119078095|4.8900119078095|4.8900119078095|4.8900119078095|4.8900119078095|4.8900119078095|4.8900119078095|4.80445774528|4.7877307041113|4.7769230851006|4.7343589739083|4.723711315064|4.723711315064|4.723711315064|4.723711315064|4.723711315064|4.723711315064|4.723711315064|4.723711315064|4.723711315064|4.723711315064|4.723711315064|4.723711315064|4.723711315064|4.723711315064|4.723711315064|4.723711315064|4.723711315064|4.723711315064|4.723711315064|4.723711315064|4.723711315064|4.723711315064|4.723711315064|4.723711315064||4.6652348210065|4.6356601069553|-4.9650692326066|-4.9650692326066|-4.9650692326066|-4.9650692326066|-4.9650692326066|-4.9650692326066|-4.9684099999001|-5.0182336002511|-5.0591484076361|-5.1109689107679|-5.1109689107679|-5.1109689107679|||-5.1109689107679|-5.1109689107679|-5.1109689107679|-5.1109689107679|-5.1109689107679|-5.1109689107679|-5.1109689107679|-5.1109689107679|-5.2294096804485|-5.2812885020425|-5.2944873410519|-5.3069304446441|-5.3315894581722|-5.3334432739591|-5.3334432739591|-5.3768816147221|-5.4070906014324|-5.4951007996534|-5.5551122994925|-5.6405199494097|-5.6405199494097|-5.6405199494097|-5.6405199494097|-5.6405199494097|-5.6405199494097|-5.6405199494097|-5.6405199494097|-5.6405199494097|-5.6405199494097|-5.6405199494097|-5.6405199494097
03585|17762|/equities/fin.-etang-berre|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-11.806105029304|11.173450244488|11.318388553657|-11.490878710288|-11.490878710288||||11.354579359141|11.338421510156||||11.283772681841||||11.283772681841||11.283772681841|11.283772681841|11.283772681841|11.248636270771||11.246464430561|11.246464430561||11.222722078044|11.222722078044|11.222722078044|11.203024573545||11.201870172489|11.201870172489|11.201870172489|11.201870172489|11.201870172489|11.201870172489||11.201870172489|11.118389311387|11.118389311387|11.118389311387|11.118389311387|11.075988229727|11.051098011837|11.023442214182|10.99271355012|10.958570590052|10.920633967754|10.878482165201|10.812941027108|10.812941027108|10.708823151526|10.63202566034|10.591256417452|10.591256417452|10.591256417452|10.512507109309|10.458340543801|10.381489747425|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03586|40307|/equities/louest-africain|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.552937772027|54.552937772027|47.64215308003|43.135726407417|40.473028239551|36.670032352146|32.73337072127|27.325967510463|22.695519350106|18.795020737178
03587|17763|/equities/financiere-marjos|CACALL|||-0.12449178715826|-0.12810198571153|||||||||||||||||||||||||||||||||||||||||||||||||-0.14344664890312|||||||||||||||||||||||||-0.1472740546282|-0.15152672765606||-0.15625191990925||||||||||||||||||||||||||||||0.19116452265236||0.18907169256445||0.18674632580012|||||||0.17416259448759||-0.19044226249886|-0.19044226249886|-0.19044226249886||0.16095303671412||||||||||-0.18616328883113|0.17770745635098||||0.16845273011332||||0.11994747412873||||||||||||||-0.13892904193592||||||||||||-0.13892904193592|||||||||||0.1243010638335|||||||||-0.12460758392476|||-0.12460758392476|-0.12460758392476|-0.12460758392476||0.10143601972237|||||||-0.11683673831151|-0.11683673831151||||-0.11683673831151|||||||0.14418140084296|||||||||||0.14220155478351|0.14111283919141||0.13490315996855|0.13222573557661|0.13102859434338|0.12469842728477||0.11122048062861|-0.1109216882368|-0.11274632050815|||||||-0.12177368898328|||||
03588|17764|/equities/finatis|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-4.0184352480198||||||||||||||||||||-4.8738168701888||||||4.3779812405108||4.308868045012|4.2320756055689|||4.1467506728543|4.0519451920603|-4.4945606557955|-4.4945606557955|-4.4945606557955||-4.4982231213269|||-4.4982231213269||||-5.2091368650526||||-5.2990409505732|-5.4822676327898|-5.6025195813923||||4.6832216306137|4.6832216306137|||4.6832216306137||4.6832216306137|4.6832216306137|4.6832216306137|4.6832216306137|||||4.6832216306137|||||4.5091351451263||-6.0942941306051|||||||-7.7025491526852|-8.0891453576033|-8.0891453576033|-8.0891453576033|-8.0891453576033||-8.0891453576033|||-9.3046061012419||8.5581531077049|8.5581531077049|8.5581531077049|-8.9909407795114|8.0656213560985|7.5729126178872||7.3254586550539|6.0227318177561|5.8141463476132|5.5490512006493|5.2767237682047|-5.3929336195004||||-5.3929336195004|5.5078515338884|-5.5468316290128|-5.6075906989032
03589|17765|/equities/fipp|CACALL|||-0.11875900384706|||-0.11984333789925|-0.12032592982694|-0.12079891050962|-0.12079891050962|||-0.12079891050962||-0.12079891050962|-0.12079891050962|-0.12422101127999|-0.12580112371066|-0.12805680520246||||-0.1310075620745|-0.1312306269379||||-0.13764274572536||||||||||||-0.13764274572536|-0.13809674333834|-0.13809674333834|-0.13809674333834|-0.13809674333834||-0.13809674333834|-0.13809674333834|-0.13809674333834||-0.13809674333834|-0.14584894428436||||-0.14584894428436||-0.14584894428436||-0.14584894428436|-0.14646782885221|-0.14646782885221||-0.14842399736602|-0.14842399736602|-0.14842399736602|||||||-0.14842399736602|||-0.14842399736602|-0.14842399736602|-0.14842399736602|-0.14842399736602|-0.14842399736602|-0.14842399736602|-0.14842399736602||||-0.14842399736602||-0.14842399736602||||-0.14842399736602|-0.15061927518551||-0.15061927518551|-0.15061927518551|||-0.15061927518551||||||||0.12008969230448|||0.12008969230448|-0.13301145486263||0.11632060201932|||||-0.13162887839048||-0.13162887839048||0.13119014106891||0.13076682281385|-0.11570353759781|||-0.11730594857853|-0.11730594857853|||-0.11730594857853|-0.11867327656262||||||-0.11908141817111||||||-0.12286823900164|-0.12318693252207|||||||||-0.12354103643366|-0.12393448522431|-0.12498557660249|-0.12498557660249|||||-0.12498557660249|-0.12553952985635||||-0.12765503651158|||||-0.12883893043085||||-0.12948770010123|||||-0.13020855529054|-0.13100950550088||-0.13239944746703|||||-0.13355494064987||||||||-0.13361660637127|||-0.13479622892391||-0.13710691895034|-0.14139657347232||||0.12805935791434|-0.13611189718966|||||-0.13611189718966||-0.1363465504064|-0.13771838956562|-0.13924265529808|||-0.13955303597143|||-0.13955303597143|-0.13955303597143||-0.14150337397711|||-0.14300374818794||-0.14467083064441|-0.15118981067477|-0.15170823940604|-0.15170823940604|-0.15170823940604||0.12752653119759|||0.12752653119759|||0.12752653119759|0.12752653119759|||0.12752653119759|0.12752653119759||0.12752653119759||0.12752653119759|
03590|41353|/equities/groupe-fnac|CACALL/MSCI_EU_SMALLCAP|-25.978218059497|-26.266339844607|-26.266339844607|-26.266339844607|-26.266339844607|-26.517487337786|-26.517487337786|-26.517487337786|-26.517487337786|-26.517487337786|-26.517487337786|-26.517487337786|-26.517487337786|-26.517487337786|-27.538320014431|-28.143253438827|25.691414105067|25.691414105067|25.691414105067|25.691414105067|25.691414105067|25.691414105067|25.691414105067|25.691414105067|25.258744034921|25.258744034921|25.258744034921|25.258744034921|25.258744034921||25.258744034921|25.258744034921|25.258744034921|||25.258744034921|25.258744034921|25.258744034921|25.258744034921|25.258744034921|25.258744034921|25.003087437887|25.003087437887|25.003087437887|25.003087437887|25.003087437887|24.656651359451|24.656651359451|24.375126221607|24.375126221607|23.951250768183|23.903612481751|23.758457778999|23.480071920314|23.480071920314|23.252825048042|23.252825048042|23.252825048042|23.252825048042|23.252825048042|23.252825048042|23.252825048042|23.252825048042|22.70647269098|21.931635441692|21.577371772033|21.361525411851|20.782805623221|20.749789251286|20.749789251286|20.749789251286|19.82532015266|19.759816499314|19.759816499314|-21.929884138173|-21.929884138173|-22.797648525311|-23.435164345716|-23.931314632008|-23.931314632008|-24.104797044618|-24.104797044618|-24.104797044618|-24.104797044618|-24.104797044618|-24.104797044618|-24.104797044618|-24.104797044618|-24.104797044618|-24.104797044618|-24.104797044618|-24.185330142824|-24.439591731952|-24.439591731952|-24.439591731952|-24.439591731952|-24.439591731952|-24.628434435446|-24.947149983069|-25.729055553698|-25.916364076725|-25.916364076725|-26.298182676226|-26.446869424085|-27.112077239598|-27.74897416813|-27.826141024602|-27.826141024602|-28.279063049379|-28.279063049379|-28.73896007121|-29.145510139072|-29.563899823917|-29.739888426213|-30.118765668238|-30.343072180576|-30.38230234233|-30.443669595624|-30.58784551045|-30.58784551045|-30.58784551045|-31.219685429663|-31.219685429663|-31.445206185546|-31.483562385999|-31.835069987468|-32.431188739331|-32.912431784241|-33.167424013679|-33.167424013679|-33.167424013679|-33.167424013679|-33.167424013679|-33.167424013679|-33.167424013679|-33.167424013679|-33.167424013679|-33.477138522008|-33.947931610588|-34.06659108957|-34.617322305401|33.074001383646|33.074001383646|33.074001383646|33.074001383646|33.074001383646|33.074001383646|33.074001383646|32.984941085975|32.984941085975|32.984941085975|32.895129052179|32.895129052179|32.895129052179|32.895129052179|32.895129052179|32.895129052179|32.895129052179|32.895129052179|32.895129052179|32.895129052179|32.895129052179|32.895129052179|32.895129052179|32.895129052179|32.895129052179|32.895129052179|32.895129052179|32.895129052179|32.895129052179|32.895129052179|32.895129052179|32.895129052179|32.895129052179|32.895129052179|-35.005117071087|-35.005117071087|-35.005117071087|-35.005117071087|-35.005117071087|-35.005117071087|-35.005117071087|-35.005117071087|-35.005117071087|-35.005117071087|-35.005117071087|-35.195688287875|33.187411513873|33.187411513873|33.187411513873|33.187411513873|33.187411513873|33.187411513873|33.187411513873|33.187411513873|33.187411513873|33.187411513873|33.187411513873|33.187411513873|33.187411513873|33.187411513873|33.187411513873|33.187411513873|33.187411513873||33.187411513873|33.187411513873|33.187411513873|33.187411513873|33.187411513873|33.187411513873|33.187411513873|33.187411513873|33.08045473689|-35.374945215814|-35.374945215814|-35.374945215814|-35.374945215814|-35.374945215814|||-35.374945215814|-35.523981147512|-35.523981147512|-35.523981147512|-35.523981147512|-35.523981147512|-35.523981147512|-35.671087747928|-36.343431797421|-37.154711989654|-37.154711989654|-37.154711989654|-37.154711989654|-37.154711989654|-37.765378375457|-37.765378375457|-37.765378375457|-38.469309907938|-38.645946761009|-38.645946761009|-38.645946761009|-38.645946761009|-38.645946761009|-38.645946761009|-38.645946761009|-38.645946761009|-38.645946761009|-38.645946761009|-38.645946761009|-40.115495968788|35.573892486394
03591|17767|/equities/fonciere-7-invest|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.77509646599038||||||||||||||||||||||-0.84621828335903|||||||||-0.95968696958911|||||-0.96298553421642||-0.97776170653928||||||||||||||-0.99303972461851||-0.99303972461851||-0.99303972461851||-0.99303972461851|-0.99303972461851||||||||||||||||||||||-0.99303972461851||||||||||||||-1.0272664001587||||||-1.1780737429861|||||||||||||||||||||-1.1945263975201|||||||||||||||||||-1.2460819724825|-1.2460819724825|||||||||||||||||||-1.4993143050914||-1.4993143050914|||-1.4993143050914||
03592|17768|/equities/fonciere-atland|CACALL|40.774067042461|40.774067042461|40.774067042461|40.774067042461|40.774067042461|40.774067042461|40.774067042461|40.774067042461|40.693408036885|40.382450707733|-41.662503849282|-41.662503849282|-41.662503849282|-41.662503849282|-41.662503849282|-41.662503849282|-41.662503849282|-41.662503849282|-41.662503849282|-41.662503849282|-41.662503849282|-41.662503849282|-41.662503849282|-41.702781503746|-41.791979067136|-42.291087089434|40.934313728465|40.934313728465|40.934313728465||39.882571063719|39.815519304287|39.815519304287|||39.428357622371|39.398175263125|39.264638926937|39.160709834048|38.478566143191|38.398407588707|38.126947701948|38.126947701948|38.126947701948|38.126947701948|38.126947701948|38.126947701948|37.585497658536|36.906108848569|36.517438825269|36.517438825269|36.517438825269|36.517438825269|36.517438825269|36.517438825269|36.517438825269|36.517438825269|36.517438825269|36.517438825269|36.517438825269|36.517438825269|36.517438825269|36.517438825269|36.517438825269|36.517438825269|36.441598609972|36.401776318074|36.357529327075|36.308366003743|36.159711167537|36.159711167537|35.807052773854|35.807052773854|-36.198978237467|-36.198978237467|-36.198978237467|-36.198978237467|-36.198978237467|-36.198978237467|-36.287753851499|-36.541949571599|-36.568832730175|-36.592360403342|-36.592360403342|-36.592360403342|-36.592360403342|-36.592360403342|-36.602839982883|-36.602839982883|-36.602839982883|-36.602839982883|-36.602839982883|-36.602839982883|-36.602839982883|-36.602839982883|-36.602839982883|-36.602839982883|-36.602839982883|-36.602839982883|-37.128196596088|-37.128196596088|-37.263389199239|-37.263389199239|-37.263389199239|-37.263389199239|-37.263389199239|-37.337099279808|-37.452332829818|-37.702592796071|-37.780658662301|-37.781149323233|-37.781149323233|-37.781149323233|-38.099515660978|37.017352392306|37.017352392306|36.430393539126|36.351967645803|36.351967645803|36.351967645803|36.351967645803|36.351967645803|36.191075670629|36.074164593551|36.074164593551|35.982404086692|35.880447967961|35.767163391593|35.641291640073|35.446035388406|35.446035388406|35.363108886026|35.363108886026|35.363108886026|35.363108886026|34.081231502187|-36.943077083548|-38.003420931455|-38.670466218123|-39.067186975621|-39.585763348632|-40.095293457301|-40.157151036537|-40.157151036537|-40.162915828139|-40.162915828139|-40.162915828139|-40.162915828139|-40.162915828139|-40.270265776325|-40.270265776325|-40.344739921014|-40.401500047188|-40.401500047188|-40.401500047188|-40.401500047188|-40.401500047188|-40.617178112574|-40.617178112574|-40.617178112574|-40.617178112574|-40.617178112574|-40.617178112574|-40.617178112574|-40.617178112574|-40.617178112574|-40.617178112574|-40.617178112574|-40.617178112574|-40.617178112574|-40.617178112574|-40.617178112574|-40.617178112574|-40.617178112574|-40.617178112574|-40.617178112574|-40.617178112574|-40.617178112574|-40.617178112574|-40.617178112574|-40.617178112574|-40.617178112574|-40.617178112574|-40.617178112574|-40.617178112574|-40.617178112574|-40.617178112574|-40.617178112574|-40.617178112574|-40.674643364557|-40.738493644538|-41.009439163012|-41.454930919853|39.905630912552|39.561813184696|-40.69870824972|-40.69870824972|-40.69870824972|-40.69870824972|-40.69870824972|-40.69870824972|-41.009677782756|-41.321864118292|-41.346513313401||-41.351684299165|-41.801870680577|-42.168665745156|-42.168665745156|-42.168665745156|-42.168665745156|-42.168665745156|-42.168665745156|-42.168665745156|-42.854074745594|-42.882305018569|-42.924783142038|42.314681254953|42.314681254953|||42.314681254953|42.314681254953|42.314681254953|42.282979341712|42.247754993667|42.208616829172|42.165129979733|42.160232085828|42.160232085828|42.160232085828|42.160232085828|42.106296077933|42.106296077933|42.106296077933|42.106296077933|42.106296077933|42.106296077933|41.951441782013|41.896840575909|41.896840575909|41.829431679483|41.829431679483|41.821589737729|41.612877613522|41.503197094044|41.359107543187|-41.948636311708|-41.948636311708|-41.948636311708|-41.948636311708|-41.948636311708
03593|17769|/equities/fonciere-euris|CACALL|-0.14294781025514|0.14783575952864|||0.14648417765141|||0.14498242001004|||-0.12668619541915|||-0.12854021719862||||-0.13060024139803|-0.13288915717515|-0.1420990622034|-0.14455451385735|||-0.16728279923464|-0.17586976990728||||||||-0.17763307807212||||||-0.17959230936638||-0.18176923302668|-0.18418803709368|-0.18687559716811|||-0.1898617750286|-0.19317975042915||-0.19686638976308|-0.20096265568968|-0.20151406906971|||||-0.20557118547105|-0.2161902086287|-0.21733358353367|-0.21733358353367|-0.23092620737013|-0.23425133268763||-0.23639037256692||||||-0.27543374835622|-0.28347565238712|-0.28347565238712|-0.28347565238712||-0.29497294630207||||-0.30774771731868||-0.33527523788892|-0.35530581477707||-0.36867313090767||||||||-0.43651003533192|-0.43651003533192|-0.47736986633828|||-0.47736986633828|-0.47736986633828|-0.47736986633828||||-0.47736986633828||-0.47736986633828||||-0.56929984751334|-0.59366649789932|-0.62074055388374|||||-0.73748950179862|-0.76480179746355|-0.76480179746355|-0.76480179746355|-0.77652372428382|||-0.77652372428382||-0.77652372428382||-0.77652372428382||-0.77652372428382|||||||||||||||-1.292378622084|-1.292378622084|-1.292378622084|-1.292378622084|-1.292378622084|-1.292378622084||-1.3845873472748||-1.4023300678712|-1.4023300678712|-1.484811186921|-1.5564568706479|-1.618285411831|||||-2.0203171242567||-2.4447968126769|-2.5164409082725|-2.6526743282438||-2.6526743282438|-2.6526743282438|-2.6526743282438|-2.6526743282438|-2.6896381499106|2.5492908290432|2.2814342502539||1.6904825042558|1.6127583661424|1.608620382983||-1.8148662231161|1.7012597033498|1.6769552307126|1.6632835817334|-1.91635152234|1.7707205598733|-1.8583697265581|-1.8583697265581|-1.9137441125397|-1.9959186591342|-1.9959186591342|-2.0510207323713|-2.1681493188121|-2.1681493188121|-2.1681493188121|-2.1681493188121|-2.4468325801666|-2.4764806372121|-2.5227562434358|-2.5719513635815|-2.7843903944427|-2.8182115472615|-2.857204218882|-2.857204218882|-2.857204218882|-2.857204218882||-2.857204218882|-2.857204218882|-2.8968935765356|||-2.9121427664599|-2.9121427664599|-2.9121427664599|-2.9121427664599|-2.9121427664599|-3.5487143077425|||-3.5487143077425|||-3.5487143077425|-3.6563491863202|-3.8292769372674|-3.9391965535186|||-4.2835517886504||-4.5683908201174||-4.8128282083057|-4.8128282083057|-5.0514087192685|-5.0514087192685|-5.0514087192685|-5.0514087192685|-5.0514087192685|-5.1860095651581|-5.211121734826|-5.2390241455681|-5.2500268432439|-5.2978075845309|-5.3153417754248|-5.3570464107808|-5.4167182151274|-5.4574646887731|-5.4771830171956|-5.5288870669368|-5.5288870669368|-5.5288870669368|-5.5288870669368
03594|17770|/equities/fonciere-inea|CACALL|-37.544937697518|-37.544937697518|-37.761042055674|36.522106452977|36.522106452977|36.522106452977|36.522106452977|36.501364079272|36.501364079272|36.317892548714|36.317892548714|36.317892548714|36.317892548714|36.288073542445|36.288073542445|36.288073542445|36.288073542445|36.288073542445|36.288073542445|36.288073542445|36.18119452036|35.790215625107|35.550240346392|35.372488680371|35.024987210707|34.874792334844|34.874792334844|34.874792334844|34.874792334844||34.777547250643|34.674940338898|34.674940338898|||34.674940338898|34.674940338898|34.674940338898|34.453869570358|34.453869570358|34.453869570358|34.453869570358|34.109856222585|33.31095229091|33.178833759512|-35.679650987991|-35.679650987991|-35.679650987991|-35.694056102312|-36.487842317727|-37.042045324276|-37.057059448408|-37.057059448408|-37.057059448408|-37.057059448408|-37.057059448408|-37.057059448408|-37.146732932381|-37.713036676306|-37.858928411159|-38.205440525814|-38.205440525814|-38.205440525814|-38.205440525814|-38.205440525814|-38.205440525814|-38.205440525814|-38.205440525814|-38.205440525814|-38.205440525814|-38.205440525814|-38.205440525814|-38.205440525814|-38.205440525814|-38.205440525814|-38.205440525814|-38.205440525814|-38.205440525814|-38.205440525814|-38.205440525814|-38.205440525814|-38.205440525814|-38.205440525814|-38.205440525814|-38.205440525814|-38.205440525814|-38.205440525814|-38.205440525814|-38.205440525814|-38.205440525814|-38.205440525814|-38.205440525814|-38.205440525814|-38.756045028682|-38.839491575733|-38.839491575733|-38.839491575733|-38.839491575733|-38.839491575733|-38.839491575733|-38.839491575733|-38.839491575733|-38.839491575733|-39.021341755418|-39.021341755418|-39.021341755418|-39.021341755418|-39.021341755418|-39.021341755418|-39.021341755418|-39.021341755418|-39.145936385821|-39.673262057515|38.370420773535|38.370420773535|38.370420773535|38.133802554905|38.098669632606|37.087409558487|35.986010196685|-36.632212503222|-36.724680220051|-36.853927455031|-36.853927455031|-36.904364940947|-37.082628008862|-37.206072456743|-37.206072456743|-37.206072456743|-37.384525333406|-37.438360676237|-37.60373548343|-37.754150113289|-37.86016645346|-37.921226591153|-37.921226591153|-37.921226591153|-37.921226591153|-38.134696212392|-38.194108979549|-38.293454506492|-38.331749817463|-38.331749817463|-38.331749817463|-38.331749817463|-38.331749817463|-38.331749817463|-38.331749817463|-38.451943393915|-38.529561073654|-38.529561073654|-38.563047893807|-38.563047893807|-38.563047893807|-38.563047893807|-38.563047893807|-38.563047893807|-38.563047893807|-38.563047893807|-38.563047893807|-38.563047893807|-38.563047893807|-38.563047893807|-38.563047893807|-38.563047893807|-38.563047893807|-38.563047893807|-38.620053512039|-39.000057677629|36.641722854714|36.641722854714|36.641722854714|36.641722854714|36.641722854714|-38.397818403932|-38.397818403932|-38.397818403932|-38.397818403932|-38.397818403932|-38.397818403932|-38.397818403932|-38.397818403932|-38.397818403932|-38.397818403932|-38.397818403932|-38.397818403932|-38.397818403932|-38.397818403932|-38.397818403932|-38.903130881756|-39.047924431131|-39.38658418475|-40.007314362111|-40.447016890383|-40.574462236669|-41.786372307527|-41.786372307527|-41.913905638384|-41.913905638384|-41.913905638384|-41.913905638384|-41.913905638384|-41.913905638384|-41.913905638384||-41.913905638384|-42.254340191602|-42.349267769654|-42.66585244161|-42.750948259368|-42.832487879445|-42.832487879445|-42.832487879445|-42.832487879445|-42.832487879445|-42.832487879445|-42.832487879445|-42.832487879445|-42.832487879445|||-42.832487879445|-42.832487879445|-42.832487879445|-42.832487879445|-42.832487879445|-42.832487879445|-43.069431316245|-43.073271270817|-43.073271270817|-43.073271270817|-43.073271270817|-43.073271270817|-43.073271270817|-43.073271270817|-43.073271270817|-43.073271270817|-43.361962599772|-43.361962599772|-43.361962599772|-43.485514847457|-43.767238634625|-43.811370722114|42.858249386238|42.858249386238|42.858249386238|42.858249386238|42.858249386238|42.858249386238|42.858249386238|42.858249386238|42.845517937311
03595|17771|/equities/fonciere-lyonnais|CACALL|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.690785330936|66.023095998946|65.970110904048|65.342982487168|65.342982487168|65.342982487168|65.342982487168|65.342982487168|65.342982487168|65.342982487168|65.342982487168|65.342982487168|64.558867989079|63.596161928421|63.596161928421|63.596161928421|63.596161928421||62.977591857744|62.977591857744|62.977591857744|||62.977591857744|62.977591857744|62.977591857744|62.977591857744|62.977591857744|62.977591857744|62.977591857744|62.977591857744|62.977591857744|62.977591857744|62.977591857744|62.977591857744|62.977591857744|62.977591857744|62.977591857744|62.716652139423|62.716652139423|62.716652139423|62.716652139423|62.716652139423|62.007393130988|61.752657847637|61.569617118034|61.568570658963|61.568570658963|61.568570658963|61.568570658963|61.568570658963|61.568570658963|61.568570658963|61.568570658963|61.568570658963|61.568570658963|61.568570658963|61.568570658963|61.568570658963|61.568570658963|61.320634997996|61.170241844978|61.170241844978|61.170241844978|61.170241844978|61.170241844978|61.170241844978|61.170241844978|-64.121645943829|-64.121645943829|-64.121645943829|-64.121645943829|-64.121645943829|-64.121645943829|-64.121645943829|-64.121645943829|-64.121645943829|-64.121645943829|-64.121645943829|-64.121645943829|-64.779605883701|-64.962746225065|-64.962746225065|-64.962746225065|-64.962746225065|-64.962746225065|-64.962746225065|-64.962746225065|-64.962746225065|-64.962746225065|-64.962746225065|-64.962746225065|-65.314159802006|-65.860179719447|-65.933533148764|-66.415034670298|-66.837343785412|-66.837343785412|-66.837343785412|-66.837343785412|-66.837343785412|-66.837343785412|-67.297050261108|-68.785611231689|67.141281845862|67.141281845862|67.141281845862|67.141281845862|67.141281845862|67.141281845862|67.141281845862|67.141281845862|67.141281845862|67.141281845862|67.141281845862|67.141281845862|67.141281845862|67.141281845862|67.141281845862|67.141281845862|67.141281845862|67.141281845862|67.141281845862|67.141281845862|66.401419695543|65.934912213934|65.290015973736|65.290015973736|64.755574745259|64.610971678828|64.610971678828|64.610971678828|64.610971678828|64.610971678828|64.610971678828|64.012190754253|63.606222520359|63.606222520359|63.606222520359|63.606222520359|63.541456122468|63.541456122468|63.541456122468|62.657174317119|-66.165372066683|-66.165372066683|-66.165372066683|-66.165372066683|-66.165372066683|-66.839300770435|-67.121446868748|-67.568275315862|-67.620308619187|-69.033677769419|-70.015196589096|-70.794660757497|-71.176973606951|-71.176973606951|-71.176973606951|-71.176973606951|-71.176973606951|-71.176973606951|-71.663299853942|-72.648112305162|-72.897902391749|-73.187533600336|-73.187533600336|-73.379670263816|-73.379670263816|-73.944078155678|-74.02674960684|-74.296392436284|-74.662654447841|-75.239382677668|-75.239382677668|-75.239382677668|-75.239382677668|-75.239382677668|-75.239382677668|-75.499315612177|-75.932572224251|-76.306882567012|-76.306882567012|-76.364579418946|-76.364579418946|-76.364579418946|-76.364579418946|-76.364579418946|-76.364579418946|-77.693979081897|-78.137754874525|-78.192288075329||-78.192288075329|-79.013653077949|-79.970722081781|-81.597970773654|-81.597970773654|-81.597970773654|-82.519971849606|-82.601879683432|-82.601879683432|-82.601879683432|-82.601879683432|-82.601879683432|-82.601879683432|-82.601879683432|||-82.601879683432|-82.601879683432|-82.601879683432|-82.601879683432|-82.601879683432|-82.790974713362|-82.992559340015|-82.992559340015|-83.947293920004|-84.055686202829|-84.055686202829|-84.055686202829|-84.055686202829|-84.055686202829|-84.055686202829|-84.055686202829|-84.172987636796|-84.369982702723|-84.722202918255|80.56377605128|80.56377605128|80.56377605128|80.191719671923|80.191719671923|80.191719671923|80.191719671923|80.191719671923|80.191719671923|80.191719671923|80.191719671923|80.191719671923
03596|17680|/equities/fonciere-paris-nord|CACALL|0.67496695405479|0.67496695405479|0.67496695405479|0.61018555237447|-0.80147719633143|-0.82000244272595|-0.85270272375087|-0.86231967675399|-0.90591074214722|-0.93892861059799|-0.94214291761865|-0.95844214371563|0.87453944299377|0.87453944299377|0.87453944299377|0.87453944299377|0.87453944299377|0.87453944299377|0.87453944299377|0.87453944299377|0.86064382961235|0.8556996198065|0.8556996198065|0.8556996198065|0.8556996198065|0.8556996198065|0.8556996198065|0.8556996198065|0.8494995701718||0.84635414946874|0.84635414946874|0.84635414946874|||0.84635414946874|0.84635414946874|0.84635414946874|0.84635414946874|0.84635414946874|0.84635414946874|0.84635414946874|0.84635414946874|0.84635414946874|0.84635414946874|0.84635414946874|-0.91870651787299|-0.91870651787299|-0.92574057585419|-0.9431006313079|-0.95705067788157|-0.97011197759527|-0.97011197759527|-0.98499663288746|-1.0003240253677|-1.0183155797312|-1.0336895444205|-1.0379089728292|-1.0379089728292|-1.0379089728292|-1.0379089728292|-1.0379089728292|-1.1042433298624|-1.1323870295723|-1.1772578286286|-1.2049308736187|-1.232165992309|-1.232165992309|-1.232165992309|-1.232165992309|-1.232165992309|-1.232165992309|-1.232165992309|-1.232165992309|-1.232165992309|-1.2884566122176|-1.3060462633638|-1.3362903340954|-1.4230780915307|-1.4646312479495|-1.4929124055437|-1.6424693264489|-1.7833437564113|1.4012830417611|1.4012830417611|1.4012830417611|1.4012830417611|1.4012830417611|1.4012830417611|1.4012830417611|1.4012830417611|1.4012830417611|1.4012830417611|1.3062366425172|1.1990073918386|-1.4972917571019|-1.5120352588706|-1.5217377360289|-1.5217377360289|-1.5217377360289|-1.5217377360289|-1.5217377360289|-1.5883974295661|-1.650730468808|-1.6772005381169|-1.6988339293866|-1.7165198851963|-1.7165198851963|-1.7165198851963|-1.7165198851963|-1.7165198851963|-1.7165198851963|-1.7165198851963|-1.7165198851963|-1.7165198851963|-1.7165198851963|-1.7545887220061|-1.8343097090893|-1.9142329825486|-1.9497032908958|-1.978459156041|-2.0490212975659|1.7307214350664|1.7307214350664|1.7307214350664|1.7307214350664|1.7307214350664|1.7307214350664|1.7307214350664|1.7307214350664|1.7307214350664|1.7307214350664|1.7307214350664|1.7307214350664|-2.1624458763802|-2.1624458763802|-2.1624458763802|-2.1624458763802|-2.1624458763802|-2.1624458763802|-2.1624458763802|-2.1624458763802|-2.1624458763802|-2.1624458763802|-2.1624458763802|-2.1624458763802|-2.1624458763802|-2.1624458763802|-2.1624458763802|-2.1624458763802|-2.1624458763802|-2.1624458763802|-2.1624458763802|-2.1624458763802|-2.1624458763802|-2.1624458763802|-2.1624458763802|-2.1624458763802|-2.1624458763802|-2.2149398231731|-2.3877109647047|-2.3963455160737|-2.4581616344584|-2.5968463224982|-2.648718057166|-2.7207977485772|-2.851997595376|-2.9022194735941|-2.9357993594735|-2.9979003422458|-2.9979003422458|-3.0443336558562|-3.1048151069461|-3.14169262421|-3.14169262421|-3.14169262421|-3.14169262421|-3.14169262421|-3.14169262421|-3.14169262421|-3.14169262421|-3.14169262421|-3.14169262421|-3.14169262421|-3.14169262421|-3.14169262421|-3.1418806951561|-3.2520896771791|-3.3200478765252|-3.3200478765252|-3.3200478765252|-3.3200478765252|-3.3200478765252|-3.3200478765252|-3.3200478765252|-3.3200478765252|-3.3200478765252|-3.3200478765252|-3.3200478765252|-3.3200478765252|-3.3200478765252|-3.3200478765252|-3.5616735453049|2.5410626334832||2.5410626334832|2.5410626334832|2.5410626334832|2.5410626334832|2.5410626334832|2.5410626334832|2.5410626334832|2.5410626334832|2.5410626334832|2.5410626334832|2.4165988112012|2.4165988112012|2.4165988112012|2.4165988112012|||2.4165988112012|2.4165988112012|2.4165988112012|2.4165988112012|2.4165988112012|2.4165988112012|2.4165988112012|2.4165988112012|2.4165988112012|2.4165988112012|2.4165988112012|2.4165988112012|2.4165988112012|2.4165988112012|2.4165988112012|2.4165988112012|2.4165988112012|2.4165988112012|2.4165988112012|2.4165988112012|2.4165988112012|2.4165988112012|2.4165988112012|2.4165988112012|1.9751097520766|1.7167885789802|1.6640105424397|1.6640105424397|1.6640105424397|1.6640105424397|1.6640105424397
03597|17775|/equities/fonciere-volta|CACALL|-7.6428839768255||7.3801286391324|||||7.3279207207435|7.2699119225336|-6.9945421069647|7.1671753625312|||7.1557719889294|7.1557719889294|||6.8675244321438|6.8278079727074|6.8278079727074|||||||||||||6.6308976520852||||6.5977012970036||6.5977012970036|6.5977012970036||6.5977012970036||||||||||||||||||6.5977012970036|-7.3600650666835|-7.4124259505598|||-7.4124259505598||-7.4943621725869|||||||-7.5770690806521|||-7.7022988937313|-7.7636654268828|-7.9366465951308|-7.9366465951308|-7.9366465951308||-7.9880614468896|-7.9880614468896||||-7.9880614468896||-8.0858784013132|||||-8.0858784013132|-8.2231980223501||||-8.2868869987952||||||||||||||-9.1798744960877||-9.2776383077936|-9.473627368589|-9.473627368589|8.2515251460122|-8.131638917388|-8.6907097598595|||8.3825444887432|8.3139384267895|||||||7.9599313733941|-7.4000764425192|||8.3999152122169|||8.388794680241||8.3264383428662|8.112709481779|8.0974549797545||7.8805057237954|7.8116728145117|7.2907475716796||||-7.4583361405249||||||-7.4583361405249|-7.5068182869351|-7.5068182869351|-7.5068182869351|||||-7.5068182869351|||||-7.5068182869351|-7.5068182869351|||-7.5068182869351|-7.5575758531795||-7.702562712238|-7.702562712238|-7.7155092834515|-7.7155092834515|-7.7727883523353|-8.0197648147353|-8.060849783554|-8.106499748908||-8.1905550752332|-8.2450612158963||||||-8.5056237215675||8.438195864925|-8.0349434720032|||||-8.0349434720032||||||||7.6889517719489|7.654390857721|-7.9840100627204|-8.1565983030886|||-8.1565983030886|-8.1565983030886||-8.2099978567752||||-8.2099978567752||-8.2615196115077||||-8.2615196115077|-8.2615196115077||||-8.407244086961|-8.5191603509365|-8.5853782031682|-8.5853782031682|-8.5853782031682|-8.5853782031682||-8.5853782031682|-8.7219184105816||||-8.7219184105816||-8.7219184105816|-8.7678000359406|-8.7678000359406||-8.9197780720249|8.1224693598731
03598|40318|/equities/forestiere-equatoriale-sa|CACALL|-677.97716393035||||692.24759563294||690.83066181438|||679.25629090486||667.50698989429|||||||||||||||||665.56332210477|||||||||||||643.40369122752||||642.04210044928||||||||||||||||||||642.04210044928|642.04210044928|638.93566716586|605.48407462874||||||||||||||||||||||||||||||||||||||||-628.35102819029||||||||||||||||||||||||||||||-639.93954097567||||||||-639.93954097567||||||||||||||||-644.37726775074||||-659.3080752786|-659.70132750445||-659.70132750445||||||-699.11258611605||||||||||||||||||||||||||||||||||||||||||||||||||||||||685.98601542661||||||||||||||||||||
03599|17777|/equities/frey|CACALL|26.686807619885|26.686807619885|26.686807619885|26.686807619885|26.686807619885|26.686807619885|26.686807619885|-27.197927522113|-27.197927522113|-27.197927522113|-27.197927522113|-27.197927522113|-27.197927522113|-27.264363871073|-27.43818146438|-27.553535744555|27.262737701329|27.180819880071|26.634244268804|26.249159938395|26.065733095341|-26.513397360463|-26.513397360463|-26.513397360463|-26.570441511625|-26.633823901806|-26.704248779784|-26.782498644205|-26.869442938005||-26.873385580277|-26.873385580277|-27.05850064104|||-27.05850064104|-27.15967308926|-27.15967308926|-27.15967308926|-27.644081083132|-28.493423425702|-29.856093960377|-29.856093960377|-29.856093960377|-29.856093960377|-30.217881923884|-30.308757735589|-30.509731241177|30.411409859182|30.346010954647|29.43622901872|29.43622901872|29.43622901872|-29.579521113092|-29.579521113092|-29.579521113092|29.473888377932|29.473888377932|29.473888377932|29.473888377932|29.473888377932|29.473888377932|29.473888377932|29.459875933094|29.444306549942|29.427007235327|29.407785774645|29.386428596109|29.362698397735|29.336331510654|29.307034969452|29.174482875536|28.90498199007|-29.164219944306|-29.164219944306|-29.204688911778|-29.349654812661|-29.748999948556|-29.748999948556|-29.748999948556|-29.748999948556|-29.748999948556|-29.748999948556|-29.748999948556|-29.748999948556|-29.748999948556|-29.748999948556|-29.787777763003|-29.93086460497|-30.012071910456|-30.191190206293|-30.367989711501|-30.408877457223|-30.454308285803|-30.504786984226|-31.060874426918|-31.089859711414|-31.122066430786|-31.291185516493|-31.32353946277|-31.359488291967|-31.399431435519|-31.443812706132|-31.447916539681|-31.447916539681|-31.542129658077|-31.602366286752|-31.669295874169|32.546091157732|32.546091157732|32.546091157732|32.546091157732|32.546091157732|32.517879148917|-32.786997531562|-32.786997531562|-32.786997531562|-32.829997087749|-32.977772846523|-33.130858464046|-33.167620600377|-33.208467418524|-33.249985559067|-33.249985559067|32.988505056514|32.988505056514|32.988505056514|32.920560919591|32.889512048108|32.750014440933|32.750014440933|32.583105075651|32.583105075651|32.583105075651|32.583105075651|32.583105075651|32.583105075651|32.583105075651|32.583105075651|32.583105075651|32.583105075651|32.583105075651|32.583105075651|32.583105075651|32.583105075651|32.583105075651|32.433461586995|-32.605602621097|-32.605602621097|-32.605602621097|-32.628447187232|32.67950329484|-32.733882854366|-32.748758896616|32.701376799713|32.690418751119|-32.721754569612|-32.735283024666|-32.750314641393|-32.767016437757|-32.785573989272|-32.806193490956|-32.929104429851|-32.987894065259|32.857894889648|32.842105432942|32.824561592158|32.659113444742|32.659113444742|32.659113444742|32.659113444742|32.659113444742|32.659113444742|32.659113444742|32.659113444742|-32.954179152226|-32.954179152226|32.758953639688|32.758953639688|32.758953639688|32.758953639688|32.758953639688|32.758953639688|32.758953639688|32.758953639688|32.732170710765|-32.80901013208|-32.80901013208|-32.80901013208|-32.80901013208|-32.80901013208|-32.80901013208|-32.80901013208|-32.80901013208|-32.80901013208|33.389987301025|33.166655777994|33.040728091204|-33.090237861815|-33.090237861815|-33.090237861815|-33.090237861815|-33.090237861815|-33.090237861815||-33.090237861815|-33.090237861815|-33.090237861815|-33.090237861815|-33.090237861815|-33.090237861815|-33.090237861815|-33.411376588811|-34.023752019659|-34.094166183985|-34.094166183985|-34.094166183985|-34.094166183985|-34.094166183985|||-34.094166183985|-34.094166183985|-34.094166183985|-34.094166183985|-34.094166183985|-34.094166183985|-34.094166183985|-34.26018524227|-34.289094713633|-34.296563011717|-34.296563011717|-34.296563011717|-34.37395907145|-34.415510079389|-34.461677865987|-34.912975025183|-35.103305498765|-35.13700619451|-35.14593981373|-35.14593981373|-35.14593981373|-35.14593981373|-35.14593981373|-35.184377655582|-35.274540494494|-35.274540494494|-35.305044993883|35.094396104277|35.038217639328|-35.179759026235|-35.199732251372
03600|17778|/equities/fromagerie-bel|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03601|17721|/equities/cie-marocaine|CACALL|15.114412545582|-15.106208960855|-15.106898803009|-15.107665294292|-15.108516951272|-15.109463236805|-15.110514665176|-15.111682918921|-15.112980978638|-15.114423267212|-15.116025810072|-15.11780641325|-15.119784861226|-15.121983136755|-15.12442566512|-15.127139585525|-15.130155052642|-15.200171856858|-15.200190973258|-15.200212213701|-15.200235814194|-15.200262036964|-15.200291173375|-15.200323547165|-15.200359518043|-15.200399485685|-15.200443894176|-15.200493236944|-15.200548062241||-15.200608979239|-15.200676664791|-15.200751870961|||-15.200835433372|-15.200928280495|-15.201031443965|-15.201146070042|-15.201273432351|-15.201414946027|-15.201572183445|-15.201746891687|-15.201941011957|-15.202156701144|-15.202396355798|-15.202662638746|-15.202958508688|-15.203287253068|-15.203652524602|-15.204058381862|-15.204509334373|-15.205010392718|-15.205567124213|-15.206185714762|-15.206873037595|-15.207636729632|-15.208485276339|-15.209428106014|-15.210475694542|-15.211639681795|-15.212933000965|-15.214370022265|-15.215966712598|-15.217740812968|-15.219712035602|-15.221902282973|-15.224335891163|-15.227039900262|-15.230044354818|-15.233382637657|-15.303758761791|-15.304176380798|-15.304640401916|-15.305155980936|-15.305728846514|-15.306365363822|-15.307072605276|-15.307858429114|-15.308731566712|-15.309701719598|-15.31077966725|-15.311977386863|-15.313308186433|-15.314786852621|-15.316429815053|-15.318255328866|-15.320283677547|-15.322537398304|-15.325041532479|-15.327823903784|-15.330915427456|-15.334350453758|-15.338167149649|15.390925029001|15.089917504215|15.088797184521|15.08755238486|15.086169274125|15.08463248442|-15.017075441166|-15.018972712407|-15.021080791563|-15.023423101737|-15.026025668597|-15.028917409552|-15.032130455058|-15.03570050562|-15.039667228466|-15.044074698296|-15.048971886995|-15.054413207773|-15.060459119747|-15.133843720699|-15.137604091725|15.19155105158|15.190612300727|15.189569244222|15.188410292551|15.187122568472|15.185691763939|15.184101981125|15.182335555776|15.180372860944|15.178192088908|15.175769008869|15.173076697713|15.170085240874|15.166761399942|15.16306824335|15.158964736027|15.154405283445|15.14933922502|15.143710271215|15.137455878098|15.130506552413|15.072785365532|-15.152461383133|-15.158290383318|-15.16476705019|-15.171963346714|-15.179959231741|-15.188843548438|-15.198715011435|-15.209683303653|-15.221870295007|-15.235411396511|-15.250457064849|-15.267174474113|-15.285749373296|-15.556388150165|14.937346923672|14.797052582461|14.796725070431|14.796361168175|14.795956832335|14.79550757029|14.795008390241|14.794453745742|14.693837092606|14.693152346311|14.692391517093|14.691546151296|14.690606855967|14.689563194489|14.688403570625|14.687115099665|14.685683465265|14.684092760376|-14.617674880235|-14.619638713432|-14.621820750316|-14.624245235744|-14.626939108441|-14.629932300326|-14.633258069088|-14.636953367713|-14.641059255073|-14.64562135214|-14.646144819448|-14.646144819448|-14.646144819448|-14.646144819448|-14.646144819448|-14.646144819448|-14.646144819448|-14.646144819448|-14.646144819448|-14.646144819448|-14.646144819448|-14.646144819448|-14.646144819448|-14.66238313272|-14.99709230611|14.981008463995|14.978898293328|14.976553659253|14.973948510281|14.971053900313|14.967837667014|14.96426407446|14.960293416067|14.955881573407|14.950979526008||14.945532806676|14.839480514837|14.832756169982|14.825284675699|14.816983015384|14.807758948368|14.747510271119|-14.880544418707|-14.889493777371|-14.899437509219|-14.910486100162|-14.92276231232|-14.936402548052|-15.151558174797|||15.164935043445|15.161038958354|-15.143290215815|-15.148100197409|-15.153444621402|-15.159382870284|15.167352408737|-14.436274508006|-14.440305051281|14.488549646323|14.487277384803|14.485863760892|14.484293067658|14.482547852953|14.380608344034|14.378453757979|14.376059773473|14.373399790689|14.370444254262|14.367160324899|14.363511514495|14.359457280714|14.354952576512|14.299947635723|-14.322280680258|-14.324756290205|-14.327506967924|-14.3305632765|-14.333959174919|-14.337732395384|-14.341924862567
03602|7709|/equities/gaumant|CACALL|-98.235785919586||-98.235785919586||||-98.235785919586|-98.235785919586||-98.235785919586|-98.235785919586|-98.235785919586|-98.235785919586|-98.235785919586|-98.235785919586||-98.235785919586||-98.235785919586|-98.235785919586|-98.235785919586||-98.235785919586|-98.845317688429|-98.994797431588|-99.360086501334|-99.360086501334|-99.360086501334|-99.360086501334|||-99.360086501334|-99.360086501334|||-99.360086501334|-99.360086501334||-99.844540557038||-99.910600618931|-99.926063949151|-99.926063949151|-99.926063949151|-100.29452339401|-100.29452339401|-100.29767053162|-100.29767053162|-100.29767053162|||-100.29767053162|-100.29767053162|-100.29767053162|-100.29767053162|-100.29767053162|-100.29767053162|-100.29767053162||-100.29767053162|-100.29767053162|-100.29767053162||-100.29767053162|-100.29767053162|-100.90558371965|-100.90558371965|-100.90558371965|-101.20064857738|-102.00072064154|-102.36674399512|-102.36674399512|-102.36674399512|-102.36674399512|-102.36674399512|||-102.36674399512||-102.36674399512|-102.36674399512|-102.36674399512|-102.36674399512||-102.36674399512|-102.36674399512|-102.57415999458||-102.87711084142|-102.87711084142|-102.87711084142|-102.87711084142|-102.87711084142|-102.87711084142|-102.87711084142||-102.87711084142||-102.87711084142|-102.87711084142|96.962980810317|96.962980810317|96.962980810317|96.962980810317|96.962980810317||96.962980810317|96.962980810317|96.962980810317|96.962980810317|96.962980810317|||96.962980810317||96.962980810317||96.962980810317||96.962980810317||96.962980810317|96.962980810317|96.962980810317|96.962980810317|96.962980810317|96.962980810317||||96.962980810317||96.962980810317|96.962980810317|95.223730817316|95.223730817316||95.223730817316|||95.223730817316|95.223730817316|95.186776569583|95.186776569583|95.186776569583|95.186776569583|95.186776569583|95.186776569583||||95.186776569583|95.186776569583||95.186776569583|95.186776569583|||95.186776569583|94.763085077314|94.292316752571|94.081539659599|94.081539659599||94.081539659599|94.081539659599||94.081539659599|94.081539659599||94.081539659599|94.081539659599|94.081539659599|94.081539659599|94.081539659599|||94.024745760766|94.024745760766|94.024745760766|93.27749528974|92.801105287933|92.801105287933|92.801105287933|92.801105287933|92.801105287933|92.801105287933|92.801105287933|92.801105287933|92.801105287933|92.801105287933||||-97.354450908185|-97.354450908185|-97.354450908185|-97.354450908185|-97.354450908185|-98.088278786872|-98.318862699842||-98.318862699842|-99.311882990181||-99.311882990181|-99.311882990181||-99.922077765656|-99.922077765656|-100.30703397209|-100.30703397209|-100.30703397209|-100.6907826816|-100.6907826816||-101.48975853511|-102.21084281679|-102.78982535198|||-103.46575170686|-103.46575170686|-103.46575170686|-103.46575170686|-103.46575170686|-103.46575170686|-103.46575170686|||-103.46575170686||-103.46575170686||-103.46575170686|-103.46575170686||-103.46575170686|-103.46575170686|-103.73972411874|-104.12747124304|-104.47496804783|-105.47320719866|-105.47320719866|-105.47320719866|-106.35911910963|-106.36311001188|-106.36311001188|-106.68123334654|-106.95158260408|-106.95158260408|-106.95158260408
03603|943359|/equities/gtt|CACALL/MSCI_EU_SMALLCAP|126.51390343323|126.51390343323|126.51390343323|126.51390343323|126.51390343323|126.51390343323|125.83210967001|124.03875704407|124.03875704407|124.03875704407|124.03875704407|124.03875704407|124.03875704407|124.03875704407|124.03875704407|124.03875704407|124.03875704407|124.03875704407|124.03875704407|124.03875704407|123.50972886217|121.96081823919|120.6342389276|120.36582323472|119.85002876168|119.85002876168|119.85002876168|-125.73080991934|-125.73080991934||-125.73080991934|-125.73080991934|-125.73080991934|||-125.73080991934|-125.73080991934|-126.45048815879|-126.45048815879|-126.45048815879|-126.45048815879|-126.45048815879|-126.45048815879|118.67678870364|118.67678870364|118.67678870364|118.67678870364|118.67678870364|118.67678870364|118.67678870364|118.67678870364|118.58532078182|118.46146575517|118.10675302634|118.10675302634|117.36305773136|116.47561648021|115.18335570341|115.18335570341|115.18335570341|114.16924324853|114.16924324853|114.16924324853|114.16924324853|114.081747876|114.081747876|114.081747876|114.081747876|114.081747876|114.081747876|114.081747876|114.081747876|114.081747876|113.17971765818|113.05873740644|113.05873740644|113.05873740644|113.05873740644|113.05873740644|113.05873740644|113.05873740644|113.05873740644|113.05873740644|113.05873740644|113.05873740644|112.49304224088|112.19782878109|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|111.20745164085|110.5450616004|110.5450616004|110.5450616004|110.01118269253|109.84576024267|108.9730988078|108.9730988078|108.9730988078|108.9730988078|108.9730988078|108.9730988078|108.9730988078|108.9730988078|108.50899892964|107.84888931025|106.18765614551|104.79739393704|104.61766153634|104.61766153634|104.61766153634|104.61766153634|104.61766153634|103.06406472855|102.42077420949|102.42077420949|102.42077420949|102.42077420949|102.42077420949|102.42077420949|96.592523932449|93.448488088292|93.448488088292|93.151525056708|93.151525056708|93.140586787184|92.15898506478|92.074406820937|92.074406820937|92.074406820937|92.074406820937|92.074406820937|90.868784169802|90.570866298288|89.862075699269|-95.022775808938|-95.022775808938|-95.022775808938|-95.022775808938|-95.022775808938|-95.022775808938|-95.022775808938|-95.022775808938|-95.022775808938|-95.139847186328|-95.139847186328|-97.544275075331|-97.639895324931|-97.639895324931|-97.639895324931|-97.639895324931|-97.639895324931|-98.44880262437|-98.44880262437|-98.44880262437|-98.44880262437|-98.44880262437|-98.44880262437|-98.44880262437|-98.44880262437|-98.44880262437|-98.44880262437|-98.44880262437|-98.807001813943|-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809||-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809|||-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809|-98.951568695809|-99.07265711682|-99.07265711682|-99.07265711682|-99.07265711682|-99.07265711682|-99.081671525139|-99.081671525139|-101.44075054714|-102.61471943931|-104.38024483871|-105.41138078053|-106.50709153634|-107.51312485088|-107.51312485088|-107.51312485088|-107.51312485088|-107.51312485088|-107.51312485088|-107.56914102907|-107.56914102907|-107.56914102907|-107.56914102907
03604|17779|/equities/gea|CACALL|-94.842359559259|-95.047066176955|-95.274517974394|-95.712644683668|-95.712644683668|-95.712644683668|-95.902938537409|-96.114376152677|-96.349306836308|-96.610340929231|-97.900378810257|-99.222643122507|-99.469603469453|-99.744003854947|-100.29889317216|-100.57888045946|-100.57888045946|-100.61603177358|-100.61603177358|-100.61603177358|-100.61603177358|-100.61603177358|-100.61603177358|-100.61603177358|-100.61603177358|-100.61603177358|-100.79559085954|97.881986593164|97.881986593164||95.035540659071|-98.182732601032|-99.341925112258|||-99.824361235842|-100.02706803982|-100.75229782203|-102.16921980225|99.256422441941|98.562691602157|-100.81077969526|-100.81077969526|-100.81077969526|-101.18105326169|-101.18105326169||-101.18105326169|-101.18105326169|-101.18105326169|-101.18105326169|100.22511095501|100.22511095501|100.13901217223|100.04334685803|99.937052064481|99.713232837191|99.713232837191|99.713232837191|99.713232837191|99.570258707991|99.411398564434|-100.1296544794|-100.1296544794|-100.1296544794|-100.1296544794|-100.1296544794|-100.1296544794|-100.1296544794|-101.36628275488|-101.96253639432|99.486070672983|99.317856303314|99.130951448127|98.923279386807|97.692532652008|-99.919388724605|-99.919388724605|-99.919388724605|-99.919388724605|-99.919388724605|98.089168412748|98.089168412748|98.089168412748|98.089168412748|98.089168412748|98.089168412748|98.089168412748|97.682409347497|96.949278306995|96.949278306995|96.949278306995|96.949278306995|96.949278306995|96.471420341105|-98.627876122092|-98.627876122092|-99.25428621821|-99.25428621821|-99.25428621821|-99.25428621821|-99.25428621821|-99.25428621821|-99.560318020234|-99.994263402241|-99.994263402241|-99.994263402241|-100.38251489138|96.923362107555|96.923362107555|96.923362107555|96.923362107555|96.923362107555|96.923362107555|96.923362107555|95.331513452839|94.590570503154|94.433967225727|94.259963584141|93.566626204601|93.185140227334|93.154497190624|93.154497190624|93.154497190624|93.154497190624|93.154497190624|93.154497190624|93.154497190624|92.004996878471|90.811107642745|90.790119603051|90.544577336723|90.135280662621|90.135280662621|-92.870023873308|-92.870023873308|-92.938915414786|-93.665327672576|-93.665327672576|-94.072586302862|-94.13620700318|-94.2068966702|-94.285440744667|-94.372711938518|-94.469679931687|-94.577422146319|-94.697135718132|-94.830150797925|-94.977945331028|-95.142161478919|-95.824623865466|94.004421787127|94.004421787127|94.004421787127|94.004421787127|93.72713531903|93.363483687811|93.181648542012|92.979609491125|92.005121656805|91.505690729783|-93.12514749309|-93.12514749309|-93.12514749309|-93.12514749309|93.138725007677|93.043027786308|92.936697540343|92.818552822603|92.687280914003|92.541423237781|92.37935915309|92.199287947878|91.999208830976|91.776898701084|91.611642586624|91.611642586624|91.611642586624|91.611642586624|89.724250106943|89.724250106943|87.610277896604|-88.155246781551|-88.228051979501|-88.30894664389|-88.398829604323|-88.498699560359|-88.609666178176|-88.732962420196|-88.869958244662|-88.941306474891|-88.941306474891|-89.212562749879|-89.402847499866|-89.636247014963|-89.636247014963|-89.636247014963|-89.636247014963|-89.636247014963|-89.818052238848|-90.020058043165|-90.24450893685|-90.270998687469|-90.270998687469||-91.495554097188|88.616051003125|87.823390003472|86.942655559413|86.714061732682|86.404513036313|86.28279226257|86.147546958411|85.996971553594|85.996971553594|85.329968392882|85.14149151624|85.14149151624|85.14149151624|||85.14149151624|85.14149151624|85.14149151624|85.103820326535|85.103820326535|85.103820326535|85.103820326535|84.835830351901|84.835830351901|84.835830351901|-86.684160059382|-86.684160059382|-86.871288954869|-87.829209949854|-88.643566610949|-88.826185123277|-89.029094581419|-89.75454953491|-90.328200506652|-90.328200506652|-90.328200506652|-90.328200506652|-90.328200506652|-90.328200506652|-90.328200506652|-90.642445007391|-90.991605563768|-91.37956173752|-92.581017472592|-92.581017472592|-92.581017472592
03605|6953|/equities/gecina|STOXX600/CACALL/EAFAVALUE|-104.12766069834|-105.26962274385|-105.80236089309|-105.98040005984|-106.17267054786|-106.57582859038|-106.57582859038|-109.11758808558|-109.13751253964|-109.13751253964|-109.13751253964|-109.13751253964|-109.44631363288|-109.44631363288|-109.66581896077|-109.66581896077|-109.81890674003|-109.81890674003|-111.37100765847|-111.76903295574|-111.76903295574|-111.76903295574|-111.76903295574|-111.76903295574|106.17031947897|106.17031947897|106.17031947897|106.17031947897|106.17031947897||106.17031947897|106.17031947897|105.48924649342|||105.430530454|105.430530454|105.430530454|105.430530454|105.430530454|105.430530454|105.430530454|101.53275692473|101.53275692473|101.36417232631|100.63796950576|100.34774092831|100.22527227575|98.705855371498|98.667618859634|96.236241566722|95.490269170408|94.555856159666|93.695813342056|93.695813342056|93.34756801106|93.34756801106|93.34756801106|93.34756801106|93.34756801106|93.34756801106|93.34756801106|93.34756801106|92.50196714138|92.50196714138|92.50196714138|92.50196714138|92.50196714138|92.50196714138|92.50196714138|92.50196714138|90.863299790743|-94.618766305549|-94.618766305549|-94.618766305549|-94.618766305549|-94.618766305549|-95.773631517206|-95.893989612186|-95.893989612186|-96.646102536083|-97.784554813041|-99.141174472851|-99.734378592897|-99.734378592897|-99.734378592897|-99.734378592897|-99.734378592897|-99.734378592897|-99.734378592897|-99.915977655437|-100.27052835467|-100.73392141134|-100.9791600196|95.041387859753|95.041387859753|95.041387859753|95.041387859753|95.041387859753|95.041387859753|95.041387859753|95.041387859753|95.041387859753|94.778381138905|94.778381138905|94.778381138905|93.569312489276|93.569312489276|93.569312489276|93.569312489276|93.06015747061|93.06015747061|93.06015747061|93.06015747061|93.06015747061|93.06015747061|92.961285993684|-97.217671766512|-97.217671766512|-97.217671766512|-97.217671766512|-97.217671766512|-97.217671766512|-97.217671766512|-97.217671766512|-98.552968968542|-99.481074851521|-99.94564262338|95.163180065839|95.163180065839|95.163180065839|95.163180065839|95.163180065839|95.163180065839|95.163180065839|95.163180065839|95.163180065839|95.163180065839|95.163180065839|95.163180065839|95.163180065839|95.163180065839|95.163180065839|95.163180065839|95.163180065839|95.163180065839|95.163180065839|93.492422634461|93.060522865551|93.060522865551|93.060522865551|93.060522865551|93.060522865551|93.060522865551|93.060522865551|93.060522865551|93.060522865551|93.060522865551|-99.055618353769|-99.055618353769|-99.055618353769|-99.055618353769|-99.055618353769|-99.055618353769|-99.055618353769|-100.63957645726|94.238544611184|94.238544611184|94.238544611184|94.238544611184|94.238544611184|94.238544611184|94.238544611184|94.238544611184|94.238544611184|94.238544611184|94.238544611184|94.238544611184|94.226817809055|94.226817809055|94.226817809055|94.226817809055|94.226817809055|94.226817809055|94.226817809055|94.226817809055|94.226817809055|94.226817809055|94.226817809055|94.226817809055|94.226817809055|94.226817809055|94.226817809055|94.226817809055|94.226817809055|94.226817809055|94.226817809055|94.226817809055|94.226817809055|94.226817809055|94.226817809055|94.226817809055|94.226817809055|94.226817809055||94.226817809055|-99.852606503936|-99.852606503936|-99.852606503936|-99.852606503936|-99.852606503936|-99.852606503936|-99.852606503936|-99.852606503936|-99.852606503936|-99.852606503936|-99.852606503936|-99.852606503936|-99.852606503936|||-99.852606503936|-99.852606503936|-99.852606503936|-99.852606503936|-99.852606503936|-99.852606503936|-99.852606503936|-99.852606503936|-100.5084541294|-101.37606133057|-103.6734018175|-105.84821847723|-106.40428380376|-106.40428380376|-107.50198268234|-107.93964628078|-107.93964628078|-107.93964628078|-107.93964628078|-108.34405150786|-111.15450006475|-112.78396128513|-112.78396128513|-112.78396128513|-112.78396128513|-112.78396128513|-112.78396128513|-112.78396128513|-112.78396128513|-112.78396128513|-112.78396128513
03606|17649|/equities/generix-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03607|976469|/equities/geneuro-sa|CACALL|-1.2566809217753|-1.2599232241646|-1.2843591554447|-1.3126212737609|-1.3229125364675|-1.360180581505|1.1136882030358|1.0952091176631|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0757725751169|1.0541667682818|1.0541667682818|1.0541667682818||-1.1113069346494|-1.1113069346494|-1.1113069346494|||-1.1113069346494|-1.1113069346494|-1.1136743813694|-1.1376937462158|-1.1434931140549|-1.1614544667226|-1.1614544667226|-1.1614544667226|-1.1614544667226|-1.1614544667226|-1.1614544667226|-1.1625364137557|-1.1625364137557|-1.1672626946664|-1.1769585581065|-1.1972068486131|-1.1972068486131|-1.1972068486131|-1.1972068486131|-1.1972068486131|-1.1972068486131|-1.1972068486131|-1.1972068486131|-1.1972068486131|-1.1972068486131|-1.1972068486131|-1.233285387083|-1.2538010806871|-1.2538010806871|-1.2538010806871|-1.2538010806871|-1.2658901480649|-1.3637667925064|-1.4241853522928|-1.4299281490811|-1.4324201492213|-1.4515779115252|-1.4639754336733|-1.4896948913356|-1.5441054348173|-1.5817838116953|-1.6045170444114|-1.6045170444114|1.2416101321933|1.2416101321933|1.2416101321933|1.2416101321933|-1.2640442268321|-1.2872713557294|-1.2873412161465|-1.2873412161465|-1.3106569017962|-1.3587854798188|-1.358870956823|-1.358870956823|-1.3611987040916|-1.3611987040916|-1.3818874079296|-1.4323749496219|-1.5032036024843|-1.5032036024843|-1.5032036024843|-1.5032036024843|-1.5318928778739|-1.5423810416428|-1.5695899916984|-1.5842666773109|-1.5997407467397|-1.6085898093501|-1.6085898093501|-1.6085898093501|-1.6085898093501|-1.6206553437224|-1.6431931783947|-1.6431931783947|-1.6431931783947|-1.7274368593199|1.5875700569701|1.5506334278928|-1.6236679139624|-1.6236679139624|-1.6236679139624|-1.6236679139624|-1.6236679139624|-1.6236679139624|-1.6236679139624|-1.6668532229011|1.5874140685711|1.5874140685711|1.5874140685711|1.5874140685711|1.5874140685711|1.5810515271338|1.5810515271338|1.5810515271338|1.5793409002722|1.5793409002722|1.5793409002722|1.5793409002722|1.5793409002722|1.5793409002722|1.5793409002722|1.5793409002722|1.5793409002722|1.5793409002722|1.5630843354434|1.5630843354434|1.5630843354434|-1.6372838716127|-1.6372838716127|-1.6372838716127|-1.6372838716127|-1.6372838716127|-1.6372838716127|-1.6372838716127|-1.6372838716127|-1.6725376292972|-1.6850418034425|-1.7035499789753|-1.7035499789753|-1.7035499789753|-1.7035499789753|-1.7035499789753|-1.7035499789753|-1.7035499789753|-1.7035499789753|-1.7094999792883|-1.7386111288941|-1.7559568186244|-1.7565881220077|-1.7565881220077|-1.7565881220077|-1.7565881220077|-1.7565881220077|-1.7750979692378|-1.7903866470565|-1.7959851623364|-1.8116501703073|-1.8308007435986|-1.8308007435986|-1.8308007435986|-1.8308007435986|-1.8308007435986|-1.8308007435986|-1.8308007435986|-1.8308007435986|-1.847834092267|-1.8778712218422|-1.9220791663746|1.8104675780822|1.807367368869|1.807367368869|1.7942970818193|1.7886074957915|1.7886074957915|1.7834527688631|1.7632808638291|1.7494787389124|1.7360874871506|1.7173194333463|-1.8321057054549|-1.8321057054549|-1.8384507864878|-1.8607786397322|-1.8697540473258|-1.9375045047111|-1.9997271416261|-2.0313635002324|-2.0481816674547||-2.0768685103872|-2.112631725097|-2.1252860633241|-2.1252860633241|-2.1336512132604|-2.1362049500731|-2.1362049500731|-2.1362049500731|-2.1362049500731|-2.1362049500731|-2.1362049500731|-2.1677277199192|-2.2130308274608|-2.2194786539985|||-2.3866429584239|-2.4901588114339|-2.5251764492015|-2.5463071747864|-2.6047858446002|-2.6271703970098|-2.6271703970098|-2.6271703970098|-2.6271703970098|-2.6271703970098|-2.6271703970098|-2.6271703970098|-2.6701893289512|-2.7690993237965|-2.9689992587294|2.5677784901498|2.5419761054646|2.5133067891478|2.496451978935|2.4710577517232|2.4228419627835|2.3298244571343|2.2668872435259|2.2668872435259|2.2668872435259|2.2668872435259|2.2668872435259|2.2668872435259|2.2668872435259|2.2668872435259|2.2217889601077
03608|19720|/equities/genfit-sa|CACALL|3.3238012787192|3.3238012787192|3.3238012787192|3.3238012787192|3.3238012787192|3.3238012787192|3.3238012787192|3.3238012787192|3.3238012787192|3.2557304812638|3.2557304812638|3.2557304812638|3.2557304812638|3.1638671372961|-3.5215839075661|-3.5215839075661|-3.5544246066765|-3.5544246066765|-3.6707495439004|3.3388998020608|3.3388998020608|3.3388998020608|3.3388998020608|3.3388998020608|3.3388998020608|3.3388998020608|3.3388998020608|3.3388998020608|3.3093650690939||3.3093650690939|3.3093650690939|3.3093650690939|||3.3093650690939|3.3093650690939|3.3093650690939|3.3093650690939|3.3093650690939|3.172487702417|3.172487702417|3.0202641116774|2.9961268092963|2.9262519705928|2.872588991645|-3.2234267786974|-3.2234267786974|-3.2562857789068|-3.2562857789068|-3.2562857789068|-3.2562857789068|-3.2562857789068|-3.2562857789068|-3.2562857789068|-3.2562857789068|-3.2562857789068|-3.2562857789068|-3.2562857789068|-3.2562857789068|-3.2562857789068|-3.2562857789068|-3.2562857789068|-3.2562857789068|-3.2562857789068|-3.2562857789068|-3.2562857789068|-3.2562857789068|-3.2562857789068|-3.2562857789068|-3.2562857789068|-3.2562857789068|-3.2562857789068|-3.2562857789068|-3.2562857789068|-3.2562857789068|-3.2562857789068|-3.2562857789068|-3.2562857789068|-3.2562857789068|-3.2562857789068|-3.3008731252914|-3.3933097121175|-3.3933097121175|-3.3933097121175|-3.3933097121175|-3.3933097121175|-3.3933097121175|-3.3933097121175|-3.3933097121175|-3.3933097121175|-3.4203207327328|-3.4203207327328|-3.4820230220647|-3.5761367717154|-3.6249528302538|-3.6249528302538|-3.640758204115|-3.640758204115|-3.640758204115|-3.721120304148|-3.8965225156597|3.3069063260151|3.3069063260151|3.3069063260151|3.3069063260151|3.3069063260151|3.3069063260151|3.3069063260151|3.3069063260151|3.0940626146609|-3.4825770175243|-3.4825770175243|-3.5356845407121|-3.5356845407121|-3.5356845407121|-3.5356845407121|-3.5356845407121|-3.5356845407121|-3.5356845407121|-3.5356845407121|-3.5379130934041|-3.5379130934041|-3.5787508470975|-3.5787508470975|-3.6241674934451|-3.6732417118356|-3.7048228830115|-3.7048228830115|-3.7048228830115|-3.7048228830115|-3.7048228830115|-3.7048228830115|-3.7048228830115|-3.7048228830115|-3.7048228830115|-3.7048228830115|-3.7048228830115|-3.7573428617603|-3.7573428617603|-3.7951031511234|-3.8628925157043|-3.916824944864|-3.9678610122317|-4.0245678729607|-4.0564642820969|-4.0944088641978|-4.0944088641978|-4.0944088641978|-4.0944088641978|-4.0944088641978|-4.0944088641978|-4.0944088641978|-4.0944088641978|-4.0944088641978|-4.0944088641978|-4.0944088641978|-4.0944088641978|-4.0944088641978|-4.0944088641978|-4.0944088641978|-4.0944088641978|-4.0944088641978|-4.0944088641978|-4.1748986579949|-4.1934986487555|-4.4005540361589|3.8468843841348|3.8220935291486|3.8139931566668|3.7861032361402|3.7823369364622|3.6664854664143|3.6563467107321|3.6563467107321|3.6563467107321|3.6563467107321|3.6563467107321|3.6563467107321|3.6563467107321|3.6563467107321|3.6563467107321|3.6563467107321|3.6563467107321|3.6563467107321|3.5564962848585|3.5208293447408|3.5040320043419|3.5040320043419|3.5040320043419|3.4844799841614|3.4427556158405|3.435786601316|3.435786601316|3.435786601316|3.435786601316|3.435786601316|3.435786601316|3.435786601316|3.435786601316|3.3568041743224|3.3568041743224|3.3568041743224|3.3568041743224||-3.703889270419|-3.703889270419|-3.703889270419|-3.703889270419|-3.703889270419|-3.703889270419|-3.7762521998309|-3.7762521998309|-3.8058356859312|-3.8445397591178|-3.8620784266066|-3.8620784266066|-3.8620784266066|-3.8620784266066|||-3.8942537951548|-3.9351489809139|-3.9351489809139|-3.9351489809139|-3.9351489809139|-3.9351489809139|-3.9351489809139|-3.9381654822145|-4.0138505391848|-4.0277228678345|-4.0724698001676|-4.0894108938435|-4.1193468496214|-4.1193468496214|-4.1691936030077|-4.1691936030077|-4.2400248904469|-4.2400248904469|-4.2400248904469|-4.2400248904469|-4.2400248904469|-4.2400248904469|-4.2400248904469|-4.2400248904469|-4.2400248904469|-4.2400248904469|-4.2400248904469|-4.2400248904469|-4.2400248904469|-4.2400248904469|-4.2400248904469
03609|943363|/equities/genomicvision|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.0031121044431011|-0.0031121044431011|-0.0031121044431011|-0.0033356715588335|-0.0036174128906633|-0.0038915698110103|-0.0039461886609559|-0.0043865292322743|-0.0043865292322743|-0.0043865292322743|-0.0043865292322743|-0.0043865292322743|-0.0043865292322743|-0.0043865292322743|-0.0043865292322743|-0.0043865292322743|-0.0043865292322743|-0.0043865292322743|-0.0044572547118403|-0.0046858385560398|-0.0047064871766664|-0.0049405412160716|-0.0052728237345123|-0.005480915203822|-0.0057954611910134|-0.0066974830476382|-0.0066974830476382|-0.0068138700069447|-0.0069987445446341|-0.0071763827859356|-0.0073570920229879|-0.0078634355145866|-0.0080204877185276|-0.0080204877185276|-0.0080204877185276|-0.008194986665894|-0.0085277626500855|-0.0085919585260534|-0.0086799545104887|-0.008721548343387|-0.008721548343387|-0.0088683866340388|-0.0088982071834809|-0.0089813410423655|-0.0090053594921808|-0.0090053594921808|-0.0091283795331873|-0.0091283795331873|-0.0091283795331873|-0.0091283795331873|-0.009225977264067|-0.0092955303644383|-0.0093117662815381|-0.0093117662815381|-0.0094797402328551|-0.009605266949239|-0.0097558521707861|-0.010028724925522|-0.010265249959632|-0.010405833331528|-0.01046759279407|-0.01050843668853|-0.010676040808082|-0.010717823408515|-0.010966402496961|-0.010966402496961|-0.010966402496961|-0.010966402496961|-0.010966402496961|-0.010966402496961|-0.0110119372126|-0.0110119372126|-0.0110119372126|-0.011241041225719|-0.011384490110974|-0.011543877761258|-0.011631421083694|-0.011631421083694|-0.011631421083694|-0.011631421083694|-0.011631421083694|-0.011631421083694|-0.011707134198312|-0.012657926964167|-0.013825473982595|-0.014289416167613|-0.014488417256388|-0.014488417256388|-0.014488417256388|-0.014488417256388|-0.014488417256388|-0.014488417256388|-0.014488417256388|-0.014642685777765|-0.015230762601803|-0.016023069482472|-0.01625625829085|-0.01625625829085|-0.016504640223748|-0.016504640223748|-0.01656869187595|-0.01656869187595|-0.016792990770376|-0.016919989749584|-0.016924664867938|-0.016924664867938|-0.016924664867938|-0.016924664867938|-0.016924664867938|-0.016924664867938|-0.016924664867938|-0.017644071771335|-0.017926746416984|-0.018235274069179|-0.018378082083518|-0.018636758416451|-0.018898623510903|-0.018898623510903|-0.018898623510903|-0.018898623510903|-0.018898623510903|-0.018898623510903|-0.018898623510903|-0.018898623510903|-0.018898623510903|-0.018898623510903|-0.018898623510903|-0.018898623510903|-0.018898623510903|-0.018898623510903|-0.018898623510903|-0.018898623510903|-0.019087359081217|-0.019658175768131||-0.02001464015679|-0.020588489692922|-0.020664988475003|-0.020905542413074|-0.021722824563504|-0.022014249808718|-0.022982499296883|-0.023647222476614|-0.024113579958027|-0.025031756120525|-0.025085283831154|-0.025648743139589|-0.025648743139589|-0.025648743139589|||-0.02630415925343|-0.02706573224271|-0.027661925809023|-0.027995586180863|-0.027995586180863|-0.029150652047032|-0.029189612302279|-0.030677346776861|-0.031669274576492|-0.03236030450765|-0.033800338485213|-0.035217043009208|-0.036441158603245|-0.038679064776461|0.025320720336292|0.025320720336292|0.025320720336292|0.025320720336292|0.025320720336292|0.025320720336292|0.025320720336292|0.025320720336292|0.025320720336292|-0.025932351110042|-0.025932351110042|-0.025932351110042|-0.025932351110042|-0.025932351110042|-0.025932351110042|-0.025932351110042|-0.025932351110042
03610|985893|/equities/gensight-biologics-sa|CACALL|-0.41552769510236|-0.41552769510236|-0.41552769510236|-0.43803076079914|-0.44739530408194|-0.4479392190091|-0.45282134958023|-0.45494039133648|-0.4608226459938|-0.47185849610498|-0.48232318386062|-0.48232318386062|-0.48232318386062|-0.48232318386062|-0.48232318386062|-0.48232318386062|-0.48232318386062|0.40935368513977|0.40935368513977|0.40935368513977|0.40935368513977|0.40935368513977|0.40933743092655|0.40398603482642|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025||0.39406717846025|0.39406717846025|0.39406717846025|||0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39406717846025|0.39310766455113|0.39310766455113|0.38430404846477|0.38430404846477|0.38430404846477|-0.56131904575795|-0.56131904575795|-0.57149338395033|-0.58343709310595|-0.59112453351092|-0.60597171429872|-0.63155190088218|-0.70144656673478|-0.75888503343317|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|-0.77079686728058|0.51822666009098|0.51822666009098|0.51822666009098|0.51822666009098|0.51822666009098|0.44825181618697|-0.46230353464278|-0.46811502895524|-0.47093337963875|-0.47788390985809|-0.47788390985809|-0.47788390985809|-0.48737100784074|-0.49391222468229|-0.50165246947178|-0.50365961752307|-0.50365961752307|-0.50365961752307|-0.50365961752307|-0.50501068887856|-0.51048846097855|-0.51048846097855|-0.51048846097855|-0.51048846097855|-0.51048846097855|-0.51048846097855|-0.51048846097855|-0.52793162070014|-0.54539625238818|-0.55638473112762|-0.56467748769323|-0.58419721532972|-0.60869134420721|-0.61851815111734|-0.63365904465095|-0.6363711613723|-0.6395790862053|-0.67486564837223||-0.75362851909273|-0.791087216707|-0.80320804049783|-0.80802458231386|-0.80802458231386|-0.80802458231386|-0.80802458231386|-0.80802458231386|-0.80802458231386|-0.80802458231386|-0.83030504986904|-0.84145005660214|-0.84767911116476|-0.84767911116476|-0.8517491428858|-0.8517491428858|-0.8517491428858|-0.86488792287044|-0.87393101704046|-0.87631226195147|-0.90434693311376|-0.92599658408345|-0.94282954973844|-0.96436612520911|-0.96957349351487|-0.97024832027313|0.71314634828763|0.71314634828763|0.71314634828763|0.71314634828763|0.71314634828763|0.70749594601212|-0.91661735503518|-0.91661735503518|-0.91661735503518|-0.92097820542285|-0.92097820542285|-0.95892022938672|-0.99268916681015|-1.0025924022429|-1.0025924022429|-1.0025924022429|-1.0025924022429|-1.0025924022429|-1.0025924022429|-1.0025924022429|-1.0025924022429|-1.0025924022429|-1.0025924022429|-1.0025924022429|-1.0025924022429|-1.0025924022429|-1.0025924022429|-1.0025924022429|-1.0025924022429|-1.0025924022429|-1.0025924022429|-1.0025924022429|-1.0025924022429|-1.0025924022429|-1.0025924022429|-1.0025924022429|-1.0025924022429|-1.0025924022429|-1.0810471072719|-1.1336079123865||-1.1810087830104|-1.3046960639706|-1.3046960639706|-1.3228844887405|-1.4746494333379|-1.6322771653459||-2.4705340977585|-2.4705340977585|-2.4705340977585|-2.4705340977585|-2.4705340977585|-2.4705340977585|-2.4705340977585|||-2.4705340977585|-2.4705340977585|-2.4705340977585|-2.4705340977585|-2.4705340977585|-2.4705340977585|-2.4705340977585|-2.5425933992505|-2.6201039194663|-2.6936709218113|-2.7617454454732|-2.7830468262339|-2.7830468262339|-2.7830468262339|-2.7830468262339|-2.7830468262339|-2.8446076540047|-2.8743417691184|-2.8830464891806|-2.938829388024|-2.9547329815676|-2.9547329815676|-2.9547329815676|-3.3342848668203|-3.3342848668203|-3.3342848668203|-3.3342848668203|-3.3342848668203|-3.3342848668203|-3.3342848668203|-3.3439832539144
03611|13102|/equities/groupe-eurotunnel-s.a.|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|-16.164851071735|-16.422890056393|-16.704599977888|-16.764954325105|-16.764954325105|-16.764954325105|-16.764954325105|-16.79744894918|-16.807165706777|-16.935668028727|-16.935668028727|-16.935668028727|-16.935668028727|-16.935668028727|-16.935668028727|-16.935668028727|-16.935668028727|-16.948456909898|-16.948456909898|-16.948456909898|-16.948456909898|-16.948456909898|-16.948456909898|-16.948456909898|-16.948456909898|-17.039118504792|-17.108170397819|-17.108170397819|-17.305190068418||-17.315027939425|-17.315027939425|-17.315027939425|||-17.315027939425|-17.315027939425|16.474106410293|16.474106410293|16.474106410293|16.474106410293|16.474106410293|16.474106410293|16.474106410293|16.474106410293|16.353711167417|16.353711167417|16.274301540817|16.274301540817|16.274301540817|16.165612233971|16.161513767081|15.999459965845|15.920511704705|15.90140118204|15.812112221039|15.6790135535|15.568904151784|15.502584739786|15.502584739786|15.502584739786|15.39203887103|15.321154542742|15.104061016305|14.895067728078|14.822297666377|14.791113728504|14.791113728504|14.791113728504|14.791113728504|14.791113728504|14.584570851835|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.334743781759|-15.402770673648|-15.51696757411|-15.570872232386|-15.570872232386|-15.570872232386|-15.570872232386|-15.570872232386|15.004462124277|15.004462124277|15.004462124277|15.004462124277|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.631757921968|-15.893342065583|-15.981213304479|-16.063936559603|-16.063936559603|-16.147151726534|-16.150348834828|-16.150348834828|-16.150348834828|-16.150348834828|-16.150348834828|-16.150348834828|-16.150348834828|-16.150348834828|-16.150348834828|-16.150348834828|-16.150348834828|-16.150348834828|-16.150348834828|-16.150348834828|-16.150348834828|-16.150348834828|-16.150348834828|-16.150348834828|-16.150348834828|-16.150348834828|-16.150348834828|-16.150348834828|-16.150348834828|-16.150348834828|-16.150348834828|-16.150348834828|-16.150348834828|-16.150348834828|-16.205958741028|-16.205958741028|-16.205958741028|-16.205958741028|-16.205958741028|-16.205958741028|-16.290824999104|-16.290824999104|-16.290824999104|-16.290824999104|-16.290824999104|-16.290824999104|-16.290824999104|-16.452583169154|-16.52731402628|-16.647015499985|-16.740017493472|-16.743175181599|-16.743175181599|-16.743175181599|-16.743175181599|-16.743175181599|-16.743175181599|-16.743175181599|-16.93658374068|16.431601893499|16.431601893499|16.431601893499|16.431601893499|16.431601893499|16.431601893499|16.328447010335|16.279663883113|16.059070519234|15.999524041045|15.973637073159|15.956677572046|15.956677572046|15.956677572046|15.956677572046|15.956677572046|15.956677572046|15.956677572046|15.956677572046|15.956677572046||15.956677572046|15.84464247151|15.718491685874|15.599434680946|15.480205239198|14.874116991782|14.596796299378|-15.612759009065|-15.612759009065|-15.612759009065|-15.612759009065|-15.612759009065|-15.612759009065|-15.612759009065|||-15.612759009065|-15.612759009065|-15.612759009065|-15.612759009065|-15.612759009065|-15.612759009065|-15.612759009065|-15.612759009065|-15.612759009065|-15.695565531719|-15.85436892324|-15.85436892324|-15.85436892324|-15.85436892324|-15.85436892324|-15.85436892324|-15.85436892324|-15.85436892324|-15.85436892324|-15.962354499027|-16.124560866008|-16.235623555327|-16.453192345461|-16.521325394137|-16.635639080983|-16.65404328768|-16.693323983059|-16.693323983059|-16.693323983059|-16.693323983059|-16.693323983059
03612|7573|/equities/gl-events|CACALL|19.346598924779|19.346598924779|19.007332816811|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.91314293412|18.766041008381|18.766041008381|18.735297587364|18.735297587364||18.559133592027|18.559133592027|18.390147490388|||18.179052983264|18.175251761753|18.175251761753|17.969168865767|17.914653145344|17.914653145344|17.762947651049|17.693699491726|17.693699491726|17.693699491726|17.693699491726|17.449666275698|17.4134720804|17.4134720804|17.4134720804|17.4134720804|17.371634907381|17.071816915557|17.02936538132|17.02936538132|17.02936538132|16.992627921723|16.76984555914|16.76984555914|16.76984555914|16.484272190752|16.329192158053|15.964658521358|15.635151817656|15.635151817656|15.635151817656|15.635151817656|15.635151817656|15.635151817656|15.635151817656|15.635151817656|15.269927549025|-16.680855416295|-16.680855416295|-16.680855416295|-16.680855416295|-16.680855416295|-16.680855416295|-16.680855416295|-16.680855416295|-16.706292788968|-16.706292788968|-16.706292788968|-16.706292788968|-16.706292788968|-16.706292788968|-16.706292788968|-16.706292788968|-16.706292788968|-16.706292788968|-16.706292788968|-16.706292788968|-16.706292788968|-16.871667555042|-16.871667555042|-16.871667555042|-16.871667555042|-16.871667555042|-16.871667555042|-17.355186333334|-17.392429367343|-17.709365967953|-17.745935075355|-17.745935075355|-17.745935075355|-18.038264693973|-18.038264693973|-18.038264693973|-18.053627903988|-18.380698556955|-18.529664325775|-18.857405450677|-18.902678039202|-18.902678039202|-18.902678039202|-18.902678039202|-18.902678039202|-18.902678039202|-18.902678039202|-18.902678039202|-18.902678039202|-18.902678039202|-18.902678039202|-18.902678039202|-18.902678039202|-18.902678039202|-19.075466267959|-19.075466267959|-19.075466267959|-19.075466267959|-19.075466267959|-19.075466267959|-19.075466267959|-19.075466267959|-19.075466267959|-19.075466267959|-19.075466267959|-19.075466267959|-19.710517265946|-20.063908950654|-20.338787388103|-20.700875202039|-20.909860945652|18.942526005986|18.942526005986|18.942526005986|18.942526005986|18.942526005986|-20.295304585831|-20.295304585831|-20.295304585831|-20.295304585831|-20.295304585831|-20.295304585831|-20.295304585831|-20.302561125642|-20.450624079048|-20.550987192753|-20.550987192753|-20.550987192753|-20.550987192753|-20.550987192753|-20.550987192753|-20.550987192753|-20.550987192753|-21.116652538117|-21.44961457974|-21.795127293868|-22.016808930816|-22.263120907083|-22.347912330909|-22.543389918123|-22.543389918123|-22.543389918123|-22.543389918123|-22.543389918123|-22.543389918123|-22.543389918123|-22.543389918123|-22.543389918123|-22.543389918123|-22.543389918123|-22.543389918123|-22.548510027377|-22.548510027377|-22.548510027377|-22.548510027377|-22.548510027377|-22.548510027377|-22.548510027377|-22.548510027377|-22.548510027377|-22.548510027377|-22.548510027377|-22.548510027377|-22.548510027377|-22.548510027377|-22.548510027377|-22.548510027377|-22.548510027377|-22.548510027377|-22.548510027377|-22.962232537235|-23.464963877595||21.537497735977|21.537497735977|21.537497735977|21.537497735977|21.537497735977|21.537497735977|21.537497735977|21.537497735977|21.537497735977|21.302774456872|20.980861376539|20.787068047805|20.371540986549|20.371540986549|||20.371540986549|20.371540986549|20.371540986549|20.371540986549|20.371540986549|20.371540986549|20.162823530315|20.053137086364|19.826335694699|19.826335694699|19.826335694699|-21.927546030246|-21.927546030246|-21.927546030246|-21.927546030246|-21.927546030246|-21.927546030246|-21.927546030246|-21.927546030246|-21.927546030246|-21.927546030246|-21.927546030246|-21.927546030246|-21.927546030246|-21.927546030246|-21.927546030246|-21.927546030246|-22.097274045109|-22.214535512011|-22.214535512011|20.327939717637
03613|17899|/equities/graines-voltz|CACALL|-28.769538608671|-28.877264993589|-28.958071727666|-29.286745834254|-29.340462029093|-29.340462029093|-29.340462029093|28.087931868495|28.087931868495|28.087931868495|28.087931868495|28.087931868495|28.087931868495|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643||28.018002119643|28.018002119643|28.018002119643|||28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|28.018002119643|27.297779815045|26.430866312812|26.420407056621|26.199267599086|26.199267599086|26.032519575733|25.519465601861|25.313537907232|25.313537907232|24.920596996534|24.636773868389|23.635932495048|23.635932495048|23.635932495048|23.635932495048|23.364924697799|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-27.099243339346|-30.096382123945|-30.579313047195|-31.776872879804|-31.776872879804|-31.776872879804|-31.776872879804|-31.776872879804|-31.776872879804|-31.776872879804|-31.776872879804|-31.776872879804|-31.776872879804|-31.776872879804|-31.776872879804|-31.776872879804|-32.663191325732|-32.711880479993|-33.546534205743|-33.965592332757|-34.400659079989|-34.770174763424|-34.922417929683|-34.938797953961|-35.365331653354|-35.555923253957|-36.24269314018|-36.280769562358|-36.361966900952|-36.696629211778|-36.965699378511|-37.203554568314|-37.359506856096|-37.485561435634|-37.48626402596|-37.48626402596|-37.48626402596|-37.856959859303|-38.407732583606|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|37.181279697157|-40.021296185943|-40.021296185943|-40.021296185943|-40.021296185943|-40.021296185943|-40.021296185943|-40.021296185943|-40.021296185943|-40.021296185943|-40.021296185943|37.546599749985|37.546599749985|37.546599749985|37.546599749985|37.546599749985|37.546599749985|37.546599749985|37.546599749985|37.546599749985|37.546599749985|37.546599749985|37.546599749985|37.546599749985|37.546599749985|37.531697349334|37.531697349334|37.531697349334|37.531697349334|36.976884502596|-39.808158830698|-39.808158830698|-39.808158830698|-39.808158830698|-39.808158830698|-39.808158830698|-39.808158830698|-39.808158830698|-39.808158830698|-39.808158830698|-39.808158830698|-39.808158830698|-39.808158830698|-39.808158830698|-39.808158830698|-39.808158830698|-39.808158830698|-39.936843399533|-40.115936813894|-40.295487256119|-40.950540590363|-41.127041317881|-41.127041317881|-41.127041317881|-41.127041317881|-41.127041317881|-41.127041317881|-41.127041317881||-41.127041317881|-41.127041317881|-41.280044213335|-42.200050821349|-42.525055450913|-43.180617167681|-43.889575775166|-44.380083940316|-45.201727656246|-45.201727656246|-45.201727656246|-46.354696887203|-47.232996668493|-48.392217121825|||-49.044129541964|-50.021255258555|-51.109730353879|-51.371888567547|-51.371888567547|-54.82431965574|-56.932579684085|-63.180644008657|-65.134079706877|-65.134079706877|-65.134079706877|-66.233167649255|-66.233167649255|-66.233167649255|-67.02574179012|-67.306380826438|-67.629311224051|-68.643679773617|-68.876928064613|-68.876928064613|-68.876928064613|-68.876928064613|-68.876928064613|-68.876928064613|-68.876928064613|-68.876928064613|-68.876928064613|-68.876928064613|-68.876928064613|-69.752142294014|-70.513489148975
03614|7162|/equities/groupe-crit|CACALL|73.052743251407|73.052743251407|73.052743251407|73.052743251407|72.380825580584|-74.93507237819|-74.93507237819|-74.93507237819|-74.93507237819|-74.93507237819|-74.93507237819|-74.93507237819|-74.93507237819|-75.205637247332|-76.46181899416|-77.224246887229|-77.571379665823|-78.057092671363|-78.241213485894|-78.345789879889|-78.839768482944|74.837518339288|74.837518339288|74.837518339288|74.837518339288|74.837518339288|74.837518339288|74.837518339288|74.352794679151||73.499168931684|73.499168931684|73.499168931684|||70.954634096049|70.213217241969||70.213217241969|70.213217241969|69.65913315107|69.454588151525|67.793990056328|-69.937903152071|-69.937903152071|-69.937903152071|-69.937903152071|-69.937903152071|-70.308784416608|-70.70975910656|-70.921956343037|-70.946615107172|-71.451794817838|69.252100858678|69.252100858678|69.146779494803|68.629758045984|67.699729890639|66.955254840645|66.739173994896|66.47685846845|66.040953684291|65.578836494508|65.54547728558|65.54547728558|65.45053184319|64.422812226619|64.02534734232|63.705939626504|63.695490677941|61.450541213473|-64.828958695661|-64.828958695661|-65.009953597664|-65.344392886293|-65.715991460098|-65.83999089269|-66.160208996815|-66.160208996815|-66.160208996815|-67.344677086983|-68.527419324621|-69.141577027357|-69.268420190851|-69.331578328919|-69.635085506253|-70.931746969605|-70.931746969605|-70.931746969605|-70.931746969605|-70.931746969605|-70.931746969605|-70.931746969605|-70.931746969605|-71.724161265056|67.949380665797|67.949380665797|-70.360870302843|-70.360870302843|-70.360870302843|-70.927001645446|-70.927001645446|-71.250616282445|-71.250616282445|-71.634019024087|-71.893852860488|-71.893852860488|-72.348722518326|-72.743025952844|-72.881137828328|-73.290154753237|-73.544612577788|-73.705126951394|-73.872363618411|-73.929720285385|-73.929720285385|-73.929720285385|-74.033022115462|-74.147801926658|71.711059887409|71.711059887409|71.711059887409|71.711059887409|-73.908568049655|-73.908568049655|-74.0872962223|-74.385881554916|-74.639870259314|-76.077631417413|-77.175147206142|-78.027941764013|-78.866591115813|75.736982122358|75.736982122358|75.736982122358|75.736982122358|75.736982122358|75.736982122358|75.736982122358|75.574426614903|75.171588433741|74.635096988147|74.511230585831|74.511230585831|73.866612198587|73.866612198587|73.866612198587|73.866612198587|73.866612198587|73.78512653006|73.472364252286|73.012494262224|73.012494262224|73.012494262224|73.012494262224|73.012494262224|73.012494262224|73.012494262224|73.012494262224|72.08396831625|72.08396831625|72.08396831625|72.08396831625|72.08396831625|72.08396831625|72.08396831625|72.08396831625|72.08396831625|72.08396831625|72.08396831625|72.08396831625|72.08396831625|71.771074889692|71.423415526849|70.970462968065|70.882026203038|70.882026203038|70.882026203038|70.882026203038|70.882026203038|70.882026203038|70.882026203038|70.882026203038|70.882026203038|70.882026203038|-78.029315697474|-78.029315697474|-78.029315697474|-79.699240087716|-81.276934278506|79.222507339562|79.222507339562|79.222507339562|79.222507339562|79.222507339562|79.102785593762|78.925319360908|77.861465956564|76.857188465193|75.407981503887|74.386648404248|74.240720788249|73.3452496436|72.839160167151||72.454628850546|72.271804917219|71.257562968866|-73.801181229038|-73.801181229038|-73.801181229038|-73.801181229038|-73.801181229038|-73.812421383773|-73.907933700127|-73.907933700127|-73.924443391566|-73.924443391566|-73.924443391566|||-73.924443391566|-73.924443391566|-73.924443391566|72.243382200929|72.243382200929|72.243382200929|72.243382200929|72.243382200929|72.243382200929|71.566089549963|71.566089549963|71.566089549963|67.737933814893|-69.598370099316|-69.598370099316|-69.598370099316|-69.598370099316|-69.598370099316|-69.598370099316|-69.887077464274|-70.437181220336|-70.437181220336|-70.437181220336|-70.437181220336|-70.437181220336|-70.437181220336|-70.437181220336|-70.437181220336|-70.437181220336|-70.530204068602|-70.563323912977
03615|7214|/equities/flo-groupe|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03616|17650|/equities/groupe-gorge|CACALL|20.203557126227|20.203557126227|20.203557126227|20.16622427864|20.16622427864|20.16622427864|20.16622427864|20.16622427864|20.16622427864|20.16622427864|20.16622427864|20.16622427864|20.16622427864|19.601360627491|19.254289013897|18.899765816833|18.53140634023|18.250871075068|18.250871075068|18.092079362245|17.92836513503|17.92836513503|17.92836513503|17.92836513503|17.92836513503|17.921179026009|17.921179026009|17.921179026009|17.921179026009||17.921179026009|17.900198955934|17.88150547397|||17.88150547397|17.88150547397|17.88150547397|17.88150547397|17.88150547397|17.88150547397|17.88150547397|17.88150547397|17.88150547397|17.88150547397|17.691672202082|17.621857506403|17.157620384041|16.773604253858|16.773604253858|16.536227601468|16.484696805146|16.357440140144|16.087581484279|16.087581484279|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.778722936427|15.634136498543|-17.397466754283|-17.397466754283|-17.397466754283|-17.397466754283|-17.397466754283|-17.514402335766|-17.514402335766|-18.166003379428|-18.82269307594|-18.82269307594|-18.82269307594|-18.912991963277|-19.208879323414|-19.570978424738|-19.691086422282|-19.983428463757|18.784470500913|18.784470500913|18.784470500913|18.784470500913|18.784470500913|18.784470500913|18.784470500913|18.784470500913|18.784470500913|18.784470500913|18.784470500913|18.784470500913|18.784470500913|18.784470500913|18.784470500913|18.784470500913|18.784470500913|18.710522482093|18.687391139084|18.687391139084|18.687391139084|18.687391139084|18.687391139084|18.687391139084|18.687391139084|18.650705369003|18.650705369003|18.650705369003|18.650705369003|18.449671780276|18.300089832205|18.300089832205|17.983432553498|17.795600353728|17.795600353728|17.795600353728|17.719554727884|-18.749611126544|-18.749611126544|-18.749611126544|-18.749611126544|-18.749611126544|-18.749611126544|-18.749611126544|-18.749611126544|-18.749611126544|-18.749611126544|-18.749611126544|-18.749611126544|-18.749611126544|-18.749611126544|-18.749611126544|-18.749611126544|-18.79454110679|-18.79454110679|-18.79454110679|-18.79454110679|-18.79454110679|-18.79454110679|-18.79454110679|-18.79454110679|-18.79454110679|17.266871404664|17.266871404664|17.266871404664|17.266871404664|17.12564447193|17.12564447193|-18.232955036272|-18.232955036272|-18.232955036272|-18.232955036272|-18.232955036272|-18.232955036272|-18.232955036272|-18.397727288261|-18.698628386668|-18.698628386668|-18.698628386668|-18.698628386668|-18.698628386668|-18.766579603476|-18.766579603476|-18.858422040192|-19.113801584473|-19.456446552532|-19.51003170262|-19.51003170262|-19.51003170262|-19.51003170262|-19.51003170262|-19.51003170262|-19.51003170262|-19.51003170262|-19.51003170262|-19.51003170262|-19.51003170262|-19.51003170262|-19.51003170262|-19.51003170262|-19.731146815201|-20.226829743805||18.493019495621|18.493019495621|18.493019495621|18.493019495621|18.493019495621|18.493019495621|18.493019495621|18.217800681474|17.605332657896|-19.235235878684|-19.235235878684|-19.235235878684|-19.335817757423|-19.669798152507|||-19.855330008998|-19.878145026647|-20.063982819986|-20.063982819986|-20.063982819986|-20.063982819986|-20.063982819986|-20.303392087382|-20.303392087382|-20.303392087382|-20.303392087382|-20.303392087382|-20.303392087382|-20.303392087382|-20.600853344739|-20.600853344739|-20.923170404236|-20.987494056362|-20.987494056362|19.503003653827|19.503003653827|19.503003653827|19.503003653827|19.503003653827|19.503003653827|19.503003653827|19.503003653827|19.503003653827|19.503003653827|19.503003653827|19.503003653827
03617|17798|/equities/irdnordpasdecalai|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03618|17780|/equities/groupe-j.a.j|CACALL|||1.340086471388||1.340086471388|1.340086471388|1.340086471388|||||||||||||||||||||||||1.3289849618511|1.3066498415819|||||||||||||||1.2929442742524|-1.3622841195865||-1.4630229310487|-1.4630229310487||||||||-1.4630229310487|||||-1.4630229310487||||||||||||||||||||||||-1.4630229310487|-1.4630229310487||-1.4630229310487||||||||-1.4630229310487|||||||||||||-1.4630229310487||-1.4630229310487||-1.4630229310487||-1.5146746877144|||||||||-1.5146746877144||||-1.5146746877144||-1.5146746877144|||-1.5146746877144||||-1.5146746877144||-1.5146746877144|-1.5146746877144|||-1.5146746877144|-1.5146746877144|-1.5146746877144|-1.5368651154532|||-1.5368651154532|-1.5368651154532||-1.5413614336967||-1.5413614336967||||||||||||-1.5413614336967|-1.5413614336967|-1.5413614336967|||||-1.6360809043721|||-1.6360809043721|||-1.6360809043721|||||||||-1.6360809043721|-1.6360809043721|-1.6360809043721||||||-1.6360809043721|||||||-1.6360809043721|-1.6360809043721||||-1.6553157771663|-1.6553157771663|||-1.6553157771663||||||||-1.6553157771663|-1.6553157771663|||-1.6915630723311||||-1.6915630723311|-1.6915630723311|-1.6915630723311|-1.6915630723311|-1.6915630723311||||-1.6915630723311|||-1.6915630723311||-1.6915630723311|-1.6915630723311||||||
03619|7529|/equities/groupe-open|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03620|7108|/equities/groupes-partouche|CACALL|-23.157431647395|-23.157431647395|-23.419368369949|-23.45485306622|-23.672060234032|-23.791177571573|-24.117974401357|-25.264416192242|22.561759871168|22.363066269207|21.570073632453|21.13897051199|20.897494426281|20.897494426281|20.269746834003|20.269746834003|20.049717856738|19.399686973727|18.557986967471|18.492207466129|18.186292411537|-19.471484779556|-19.471484779556|-19.471484779556|-19.471484779556|-19.471484779556|-19.471484779556|-19.471484779556|-19.471484779556||-19.471484779556|-19.471484779556|-19.471484779556|||-19.471484779556|-19.846095004832|-19.899430940604|-19.899430940604|-19.899430940604|-19.899430940604|19.171849284138|19.171849284138|19.171849284138|19.171849284138|19.171849284138|19.171849284138|19.171849284138|19.171849284138|19.171849284138|19.171849284138|19.171849284138|19.171849284138|19.171849284138|18.932611184612|18.650122436434|18.6192872011|18.6192872011|18.569358846851|18.569358846851|18.569358846851|18.321509384787|18.282232734534|18.238591800104|18.0928797567|17.980977465059|17.820530813431|17.581145517799|17.498494829041|-18.483698376784|-18.483698376784|-18.483698376784|-18.483698376784|-18.623553603633|-18.781726141487|-18.96663629336|-18.96663629336|-19.360152475512|-19.550168505947|-19.850187928191|-20.136319644706|-20.390355118399|-20.711506958676|-20.862784089725|-20.897539021881|-21.07782064799|-21.369799999435|-21.694222454714|-21.763024970876|-22.236230016384|-22.236230016384|-22.236230016384|-22.236230016384|-22.236230016384|-22.251517973605|-22.251517973605|-22.550916473811|-22.550916473811|-22.550916473811|-22.689907383858|-22.761008500986|-22.867786672306|-23.01420739248|-23.15467477457|-23.191574504545|-23.191574504545|-23.740638126456|-23.856265029999|-23.939833594071|-23.939833594071|-23.993005105874|-23.993005105874|-24.597782793995|22.632396947868|22.632396947868|22.632396947868|22.547107974167|21.987787424629|21.987787424629|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.886286312483|21.595873468609|21.067637356885|-22.156062009782|-22.156062009782|-22.156062009782|-22.156062009782|-22.156062009782|-22.156062009782|-22.417846974235|21.380673735484|21.380673735484|21.380673735484|21.380673735484|21.380673735484|21.371704202109|21.371704202109|21.371704202109|21.268560309337|21.253956365504|21.190931874389|21.190931874389|21.190931874389|21.190931874389|21.190931874389|20.804711633203|20.804711633203|20.804711633203|20.804711633203|20.804711633203|20.804711633203|20.587657269424|20.587657269424|20.587657269424|20.587657269424|-21.538879541123|-21.538879541123|-21.538879541123|-21.615422305757|-21.678247515023|-21.698053112361|-21.925614717639|-21.928537919979|-21.928537919979|-21.992819762738|-22.064244032471|-22.143604332174|-22.381782061485|21.045873147755|21.045873147755|21.045873147755|21.045873147755|20.317636788453|-21.263737346766|-21.410786407521|-21.410786407521|-21.50642910857|-21.57336907204|-21.57336907204|-21.653044439093|-21.653044439093|-21.653044439093|-21.726055890629|-21.726055890629|-21.726055890629|-21.845618334423||-22.032949371082|-22.032949371082|-22.032949371082|-22.032949371082|-22.05327746045|-22.136975570645|-22.163306549883|-22.168327628654|-22.168327628654|-22.168327628654|-22.168327628654|-22.168327628654|-22.168327628654|-22.168327628654|||-22.168327628654|-22.168327628654|-22.172947082393|-22.172947082393|-22.172947082393|-22.192526287346|-22.192526287346|21.305696549581|21.305696549581|21.305696549581|21.305696549581|21.305696549581|21.305696549581|21.305696549581|21.305696549581|21.305696549581|21.305696549581|21.305696549581|21.305696549581|21.195219108978|-21.977486170884|-21.977486170884|-21.977486170884|-21.977486170884|-21.977486170884|-21.977486170884|-22.258318412696|-22.353687167604|-22.509790126787|-22.509790126787|-22.509790126787
03621|17651|/equities/pizzorno-environnement|CACALL|-60.841418488609|57.547501297111|57.547501297111|57.547501297111|57.547501297111|57.547501297111|57.547501297111|57.547501297111|57.547501297111|57.547501297111|57.547501297111|57.547501297111|57.141668870841|56.624075548289|56.015637548365|55.649299168834|55.649299168834|55.649299168834|55.632553657171|54.236169161925|53.884633080308|52.905147358382|51.683498378821|-55.11361413507|-55.11361413507|-55.11361413507|-55.11361413507|-55.11361413507|-55.11361413507||-55.11361413507|-55.11361413507|-55.11361413507|||-55.348458454656|-55.440778061776|-55.440778061776|-55.440778061776|-55.440778061776|-55.440778061776|-55.734198143117|-55.835388453235|-55.835388453235|-55.835388453235|-55.961543064901|-56.190602176265|52.318929786825|52.318929786825|52.318929786825|52.318929786825|52.318929786825|52.318929786825|52.318929786825|52.228309160574|52.228309160574|51.775900423641|51.458025908679|51.458025908679|51.458025908679|51.458025908679|51.458025908679|51.458025908679|51.458025908679|51.458025908679|51.458025908679|51.458025908679|51.458025908679|51.19780664997|50.808673758823|-53.677315509412|-53.677315509412|-53.677315509412|-53.677315509412|-53.677315509412|-53.69701723268|-54.185574575821|-55.117306016728|-55.608116440027|-56.086794009969|-56.485328373165|-57.36336790982|-57.36336790982|-57.470409254929|-57.744900231782|-57.97480760139|-57.97480760139|-57.97480760139|-57.97480760139|-57.97480760139|-57.97480760139|-57.97480760139|-57.97480760139|-57.97480760139|-57.97480760139|-57.97480760139|-57.97480760139|-58.005341270696|-58.083713455477|-59.615238529089|57.41357722964|57.41357722964|57.41357722964|57.41357722964|57.41357722964|57.41357722964|57.41357722964|57.41357722964|57.41357722964|57.41357722964|57.41357722964|57.41357722964|57.41357722964|57.284405567097|57.284405567097|57.284405567097|57.284405567097|57.160449824782|57.022721222211|56.669688678637|56.05498882633|56.05498882633|56.05498882633|56.05498882633|55.738337942332|55.738337942332|55.738337942332|55.738337942332|55.738337942332|55.331488340398|55.168319827208|54.553688400199|54.021837031903|54.021837031903|52.368706584045|52.062431965204|52.062431965204|52.062431965204|52.062431965204|52.062431965204|52.062431965204|52.062431965204|52.062431965204|52.062431965204|52.062431965204|52.062431965204|52.062431965204|52.062431965204|52.062431965204|52.062431965204|52.062431965204|50.813811684021|49.459791607734|48.599767944412|48.1552974617|47.583663931104|-52.460290755494|-52.460290755494|-53.133657285089|-53.276285829936|-53.456983874015|-54.20775935139|-54.919731002006|-55.4997035717|-56.499669787512|-59.788522240437|53.78902278786|53.78902278786|53.78902278786|53.78902278786|53.707434900076|53.707434900076|53.668439650574|53.668439650574|53.45382136773|53.237580823356|53.171853474213|53.171853474213|53.171853474213|52.613170865987|51.85907708695|50.810087432359|50.077874331446|49.303546923143|49.303546923143|48.448384622448|47.85376353144|45.798624620165|45.23180538783|45.024228802097|44.193589677162|44.092986387245|44.092986387245|44.092986387245|42.903319564386|-44.614290931821|-44.614290931821|-44.614290931821|-44.614290931821|-44.614290931821|-44.614290931821|-44.614290931821|-44.614290931821|-44.614290931821||-44.614290931821|-44.614290931821|-44.614290931821|-44.614290931821|-44.614290931821|-45.715877456797|-47.223198700098|-48.242440541748|45.807903756184|45.807903756184|45.807903756184|45.807903756184|45.807903756184|45.607334835846|||45.607334835846|45.607334835846|45.607334835846|45.607334835846|45.607334835846|45.607334835846|45.607334835846|45.607334835846|45.607334835846|45.607334835846|45.607334835846|45.452594685906|45.025106562899|44.683452118024|44.388829134846|44.388829134846|44.093144839499|43.747940109277|43.410550438034|43.410550438034|43.410550438034|43.32888017921|43.32888017921|43.32888017921|43.32888017921|43.32888017921|43.32888017921|43.048755712292|42.75417356467|42.34908156898|41.676758188963
03622|6999|/equities/seb|STOXX600/CACALL/EAFAGROWTH|106.84703440131|106.84703440131|105.72448046407|105.52221822467|105.52221822467|105.52221822467|105.52221822467|105.52221822467|-111.59279282954|-111.59279282954|-111.59279282954|-111.59279282954|-111.59279282954|-111.59279282954|-111.59279282954|-111.59279282954|-111.98088193896|-112.80098094944|107.9721491968|107.9721491968|107.9721491968|107.9721491968|107.9721491968|107.9721491968|107.9721491968|107.9721491968|107.9721491968|107.9721491968|107.9721491968||107.9721491968|107.96905254384|107.38783904203|||106.84082349089|106.84082349089|106.84082349089|106.84082349089|106.84082349089|106.84082349089|105.89214757804|105.89214757804|105.89214757804|105.35944269768|105.35944269768|103.54938102952|102.27153244274|101.3660883052|101.3660883052|99.784540611594|99.116157167586|98.856383704561|98.856383704561|98.856383704561|97.195982826439|97.016648243346|97.016648243346|96.090717896795|95.449296577949|95.449296577949|95.449296577949|95.449296577949|92.632555652745|91.905614933578|91.3812358481|91.190264342263|90.370618005552|90.370618005552|90.370618005552|90.370618005552|88.914573188135|86.781299269717|86.781299269717|86.781299269717|86.781299269717|-92.512448561941|-92.613644534879|-92.613644534879|-92.613644534879|-93.024127529293|-93.024127529293|-93.024127529293|-93.024127529293|-93.024127529293|-93.024127529293|-93.024127529293|-93.024127529293|-93.024127529293|-93.024127529293|-93.024127529293|-93.024127529293|-93.024127529293|-93.024127529293|-93.024127529293|-93.024127529293|-93.024127529293|-93.024127529293|-93.024127529293|-94.493472574187|-94.66497156138|-95.936079258331|-96.851201210429|-97.015222295577|-97.045950032898|-97.045950032898|-97.045950032898|-97.045950032898|-97.045950032898|-97.045950032898|-97.045950032898|-98.162164160088|-100.91629520663|96.113876267498|96.113876267498|96.113876267498|96.113876267498|95.098615200216|95.098615200216|94.833875194288|94.833875194288|94.833875194288|94.833875194288|94.833875194288|94.833875194288|94.833875194288|94.833875194288|94.833875194288|94.833875194288|94.833875194288|94.833875194288|94.833875194288|93.832083294895|93.823102378074|93.823102378074|93.823102378074|93.823102378074|93.823102378074|93.823102378074|93.823102378074|93.823102378074|93.823102378074|93.346848133026|93.346848133026|93.346848133026|93.346848133026|93.346848133026|93.346848133026|93.346848133026|93.346848133026|93.346848133026|93.346848133026|90.829835921325|89.146176083431|89.146176083431|89.146176083431|89.146176083431|89.146176083431|89.146176083431|89.146176083431|89.146176083431|88.21519675028|86.997445156968|-92.465749429048|-92.465749429048|-92.465749429048|-92.465749429048|-92.465749429048|-92.465749429048|-92.465749429048|-92.465749429048|-92.465749429048|-92.465749429048|-92.465749429048|-92.465749429048|-92.465749429048|-92.706387491558|-93.468207645785|-94.814678722368|-95.566565907359|-95.566565907359|-95.566565907359|-96.604515301253|-101.02168426146|-102.26195436188|-102.26195436188|-103.4688401296|-105.45704407982|99.487774735705|99.487774735705|99.487774735705|99.487774735705|99.487774735705|99.487774735705|99.487774735705|99.487774735705|99.218700186203|99.218700186203|99.218700186203|99.218700186203|99.218700186203|99.218700186203|99.218700186203|98.031882992266||-104.71403110116|-104.71403110116|-105.72947679724|-106.34942061333|-106.69401793894|-106.69401793894|-106.69401793894|-106.69401793894|-106.69401793894|-106.69401793894|-106.69401793894|-106.69401793894|-106.69401793894|-106.69401793894|||-106.69401793894|-106.69401793894|-106.69401793894|-106.69401793894|-106.69401793894|-106.69401793894|-106.69401793894|-106.69401793894|-107.23779864242|-107.8975494695|-108.35649939929|-108.35649939929|-108.35649939929|-108.35649939929|-109.74660142746|-109.74660142746|-109.91289217038|100.41410059799|100.41410059799|100.41410059799|100.41410059799|100.41410059799|100.41410059799|100.41410059799|100.41410059799|100.41410059799|100.41410059799|100.41410059799|100.41410059799|100.41410059799|98.104556559074
03623|17746|/equities/emme|CACALL|1.727602412385|1.727602412385|1.727602412385|1.727602412385|1.727602412385|1.727602412385|1.7272248688475|-1.9375001526742|-1.9375001526742|1.7823393871904|1.7823393871904|1.7823393871904|1.7823393871904|1.7823393871904|1.7823393871904|1.7757104558548|1.7747893976725|1.7544326106218|1.7512299202711|1.7512299202711|1.7512299202711|1.7512299202711|1.7512299202711|1.7512299202711|1.7512299202711|1.7512299202711|1.7512299202711|1.7512299202711|1.7512299202711||1.7512299202711|1.7512299202711|1.7512299202711|||1.7512299202711|1.7512299202711|1.6498023520319|1.6498023520319|1.5357803448933|1.4513317530925|1.4513317530925|1.4513317530925|1.4513317530925|1.4513317530925|1.4513317530925|1.4002575483118|-1.5629360580671|-1.5879289600836|-1.6164925912264|-1.6164925912264|-1.6295472890406|-1.6377192371719|-1.64045574091|-1.64045574091|-1.64045574091|1.5592996556768|1.5592996556768|1.5592996556768|1.5592996556768|1.5592996556768|1.5592996556768|1.5592996556768|1.5592996556768|1.5592996556768|1.5592996556768|1.5592996556768|1.549483828994|1.549483828994|1.549483828994|1.5172042838427|-1.6250339710374|-1.6250339710374|-1.6250339710374|-1.6487645127346|-1.6487645127346|-1.6487645127346|-1.6487645127346|-1.6487645127346|-1.6487645127346|-1.6487645127346|-1.6487645127346|-1.690516118426|-1.7063512981146|-1.7138347427282|-1.7261497555213|-1.7694997454172|-1.7705613097979|-1.7705613097979|-1.7705613097979|-1.7705613097979|-1.7705613097979|-1.7709570616962|-1.778952330404|-1.8090581033555|-1.8511594081635|-1.8511594081635|-1.8511594081635|-1.8511594081635|-1.8516215378173|-1.8704215980027|-1.8704215980027|-1.8753259273479|-1.8753259273479|-1.8753259273479|-1.8753259273479|-1.8753259273479|-1.8753259273479|-1.8753259273479|-1.8753259273479|-1.8753259273479|-1.8753259273479|-1.8753259273479|-1.8753259273479|-1.8852542266078|-1.8852542266078|-1.8920602583032|-1.9025113740609|-1.903174548611|-1.903174548611|-1.909305101484|-1.9222278725769|-1.92425670811|-1.92425670811|-1.9377296256629|-1.9495885093573|-1.9569856012314|-1.9569856012314|-1.9569856012314|-1.9673541468547|-1.9673541468547|-1.9673541468547|-1.9673541468547|-1.9710601283628|-1.9921779183898|-2.0016421574524|-2.0182690441797|-2.0460405396179|-2.0460405396179|-2.0460405396179|-2.0460405396179|-2.0460405396179|-2.0460405396179|-2.0460405396179|-2.0460405396179|-2.0460405396179|-2.0460405396179|-2.0460405396179|-2.0460405396179|-2.0460405396179|-2.0995808499776|-2.0995808499776|-2.1085343314235|-2.1356225544809|-2.1356225544809|-2.1455806752707|-2.1552075515563|-2.1552075515563|-2.1552075515563|-2.1552075515563|-2.1552075515563|-2.1552075515563|-2.1622008083258|-2.1622008083258|-2.1749453012583|-2.1902169590126|-2.2084159062392|-2.2084159062392|-2.2304621191032|-2.2610691356667|-2.3075766483952|-2.3275852512441|-2.3342614384847|-2.3541794719914|-2.3607549736477|-2.3613944262903|-2.3721049196898|2.198762304474|2.198762304474|2.198762304474|2.187235800082|2.1421194709658|-2.2457582199347|-2.2758424904359|-2.2779227321546|-2.2779227321546|-2.284636411976|-2.2906567046513|-2.2906567046513|-2.2906567046513|-2.2906567046513|-2.2906567046513|-2.3035074284198|-2.3100082665155|-2.3372315200909|-2.3413249422908|-2.3413249422908|-2.3413249422908|-2.3413249422908|-2.3413249422908|-2.3413249422908|-2.3413249422908|-2.3413249422908|-2.3413249422908||-2.3867498426305|-2.3922837713455|-2.3922837713455|-2.4536485913831|-2.4854922225247|-2.4854922225247|2.3483975278253|2.3483975278253|2.3483975278253|2.3483975278253|2.3483975278253|2.3483975278253|-2.3852192503294|-2.3852192503294|||-2.3907991892851|-2.4072768033386|-2.4411409100825|-2.4465455038607|-2.4517844541647|-2.4517844541647|-2.4547956249569|-2.4547956249569|-2.5097730050986|-2.5228060379078|-2.5228060379078|-2.5500623268606|-2.5607250539759|-2.5607250539759|-2.6224722694798|-2.6474692502997|2.4886521046131|2.4886521046131|2.4886521046131|2.4886521046131|2.4886521046131|2.4886521046131|2.4886521046131|2.4886521046131|2.4886521046131|2.4886521046131|2.4886521046131|2.4886521046131|2.4886521046131|2.4886521046131|2.4886521046131
03624|7373|/equities/guerbet|CACALL/MSCI_EU_SMALLCAP|22.751245983635|21.188574732787|21.188574732787|21.188574732787|21.18175033888|20.35401232842|20.35401232842|19.84890294741|18.426559190733|17.620620335454|-19.679964954339|-19.679964954339|-19.679964954339|-19.679964954339|-19.679964954339|-19.679964954339|-19.679964954339|-19.679964954339|-19.679964954339|-19.679964954339|-19.998856612424|17.874568860285|17.874568860285|17.874568860285|17.874568860285|17.874568860285|17.874568860285|17.874568860285|17.874568860285||17.874568860285|17.874568860285|17.874568860285|||17.874568860285|17.874568860285|17.874568860285|17.856187308886|17.425762667765|17.416425602249|17.416425602249|17.416425602249|17.416425602249|17.416425602249|17.416425602249|17.416425602249|17.416425602249|17.416425602249|17.416425602249|17.416425602249|17.416425602249|17.416425602249|17.416425602249|17.406028209585|17.141142777224|16.945714981048|16.674128248392|16.590142252377|16.547458745731|16.547458745731|16.516890843467|16.516890843467|16.516890843467|16.516890843467|16.516890843467|16.516890843467|16.516890843467|16.516890843467|16.516890843467|16.516890843467|16.100990436426|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-17.703293648936|-18.286993494274|-18.558578449678|-18.558578449678|-18.558578449678|-18.733975364313|-19.102195688471|-19.515772444655|-20.374191715374|-20.965768233554|-21.186811837169|-21.186811837169|-21.564791900817|-21.935879423556|-22.009311466677|-22.0124737106|-22.0124737106|-22.0124737106|-22.0124737106|-22.283304461973|-22.34255987752|-22.813956224792|20.726728783805|20.726728783805|20.726728783805|20.726728783805|20.726728783805|20.726728783805|20.726728783805|20.726728783805|19.876921188786|19.817056478481|19.817056478481|19.817056478481|19.817056478481|19.674438155282|19.674438155282|19.674438155282|19.674438155282|19.674438155282|19.674438155282|19.674438155282|19.674438155282|19.674438155282|19.674438155282|19.674438155282|19.674438155282|19.674438155282|19.618820893089|18.965356124022|18.528173089666|18.232414802625|18.157128317173|17.521253037249|16.932502666883|16.925004340733|16.776670934453|16.540114008662|16.540114008662|16.540114008662|16.540114008662|16.517905009319|-17.522677616536|-17.522677616536|-17.522677616536|-17.522677616536|-17.522677616536|-17.522677616536|-17.522677616536|-17.522677616536|-17.522677616536|-17.522677616536|-17.522677616536|-17.522677616536|-17.522677616536|-17.522677616536|-17.522677616536|-17.522677616536|-17.522677616536|-17.522677616536|-17.522677616536|-17.522677616536|-17.522677616536|-17.522677616536|-17.522677616536|-17.522677616536|-17.655659397006|-17.655659397006|-17.655659397006|-17.655659397006|16.470939332344|16.470939332344|16.470939332344|16.470939332344|16.470939332344|16.470939332344|16.470939332344|16.470101407513|16.470101407513|16.470101407513|16.470101407513|16.470101407513|16.162334710741|-17.756347200643|-17.756347200643|-17.756347200643|-17.756347200643|-17.756347200643|-17.756347200643|-17.756347200643|-17.756347200643|-17.756347200643||-17.756347200643|-17.756347200643|-17.8603858124|-17.894872679841|-17.925080773871|-17.925080773871|-17.925080773871|-17.925080773871|-18.371201406629|-18.525310817951|-18.525310817951|-18.625901027514|-18.867667617614|-19.168519486118|||-19.328354399655|-19.577059897288|-19.581725452389|-19.581725452389|-19.581725452389|-19.581725452389|-19.581725452389|-19.581725452389|-19.581725452389|-19.581725452389|-20.275251015519|18.130770099449|18.130770099449|18.130770099449|18.130770099449|18.130770099449|18.130770099449|18.130770099449|18.130770099449|18.130770099449|18.130770099449|18.117173265266|18.117173265266|18.117173265266|17.88987179361|17.88987179361|17.88987179361|17.88987179361|17.88987179361|17.88987179361|17.88987179361
03625|17781|/equities/guillemot-corp|CACALL|-5.8881355878611|-5.9212620652274|-6.0941799389604|-6.1218888596845|-6.1218888596845|-6.1258217607278|-6.1258217607278|-6.1258217607278|-6.3198017317209|-6.4853354248905|-6.4983992070075|-6.4983992070075|-6.4983992070075|-6.4983992070075|-6.4983992070075|-6.4983992070075|-6.4983992070075|-6.6043326026992|-6.8087027742682|-6.8996695361996|-7.0231725093348|-7.0231725093348|-7.083890063917|-7.083890063917|-7.083890063917|-7.083890063917|-7.083890063917|-7.083890063917|-7.083890063917||-7.083890063917|-7.083890063917|-7.083890063917|||-7.083890063917|6.467888260287|6.467888260287|6.467888260287|6.467888260287|6.467888260287|6.467888260287|6.467888260287|6.467888260287|6.467888260287|6.467888260287|6.467888260287|6.4432091452479|6.4202323465214|6.3447026178424|6.3096695393528|6.2670804098922|6.2670804098922|6.2670804098922|6.2670804098922|6.2670804098922|6.2489783847418|6.0299758739037|5.8226862388828|5.8226862388828|5.799095890917|5.7634395471299|5.6810440080127|5.4872710988213|-6.0998309284588|-6.0998309284588|-6.0998309284588|-6.0998309284588|-6.0998309284588|-6.0998309284588|-6.0998309284588|-6.0998309284588|-6.0998309284588|-6.1242568658613|-6.1267514622945|-6.1267514622945|-6.1267514622945|-6.2308349517472|-6.3475944099037|-6.3662160300776|-6.455239868116|-6.4763775930931|-6.4898639637154|-6.5411664069364|-6.5411664069364|-6.5411664069364|-6.5411664069364|-6.5411664069364|-6.5411664069364|-6.5411664069364|-6.5411664069364|-6.5411664069364|-6.629629433229|-6.665344771135|-6.665344771135|-6.7342720919055|-6.7816322062244|-6.7816322062244|-6.8013613937309|-6.8013613937309|-6.8013613937309|-6.8415126533432|-6.9561250972663|-6.9956945631144|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5800703346192|6.5673005911442|-7.2438271856691|-7.2438271856691|-7.2438271856691|-7.2438271856691|-7.2438271856691|-7.2902291256575|-7.2902291256575|-7.2902291256575|6.6563632706342|6.6563632706342|6.6563632706342|6.6563632706342|6.6563632706342|6.6563632706342|6.6563632706342|6.6563632706342|6.6563632706342|6.6563632706342|-7.104053772837|-7.104053772837|-7.104053772837|-7.104053772837|-7.104053772837|-7.104053772837|-7.104053772837|-7.1363011777034|-7.1363011777034|-7.1731384465311|-7.1731384465311|-7.1731384465311|-7.1731384465311|-7.1957883743118|-7.1957883743118|-7.2438746268454|-7.2438746268454|-7.304305188623|-7.4142658033083|-7.4142658033083|6.8593016212724|6.8593016212724|6.8477630187251|6.8477630187251|6.8477630187251|6.8477630187251|6.8477630187251|6.8477630187251|6.7458479193822|6.7420531409731|-7.2061934596544|-7.2061934596544|-7.2061934596544|-7.2061934596544|-7.2061934596544|-7.2061934596544|-7.2061934596544|-7.2061934596544|-7.2061934596544|-7.2279928134818|-7.3027698913039|-7.3089739875246|-7.3089739875246|-7.3089739875246|-7.3089739875246|-7.3089739875246|-7.3089739875246|-7.3089739875246|-7.3089739875246|-7.3089739875246|-7.3089739875246|-7.3089739875246|-7.3089739875246|-7.3405266157178|-7.4609189850531|-7.4609189850531|-7.4609189850531||-7.4609189850531|-7.4609189850531|-7.6087986476379|-7.7531098002811|-7.7986539433792|-7.7986539433792|-7.8390599434458|-7.8758071271929|-7.8758071271929|-7.8758071271929|-7.8758071271929|-7.8758071271929|-7.8758071271929|-8.0903414982726|||-8.2460528655325|-8.2460528655325|-8.2460528655325|-8.2460528655325|-8.2460528655325|-8.2460528655325|-8.2460528655325|-8.2460528655325|-8.6461699851657|-8.8424111348948|-9.1767504803058|-9.1767504803058|-9.1767504803058|-9.1825007456007|-9.4194452516969|-9.7699391304052|-9.7938211691154|-10.00313507316|-10.163021361819|-10.163021361819|-10.163021361819|-10.163021361819|-10.163021361819|-10.163021361819|-10.163021361819|-10.163021361819|-10.16613497998|-10.235705219659|-10.301505442523|-10.301505442523|-10.301505442523
03626|7032|/equities/haulotte-groupe|CACALL|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5657919545059|-2.5764566216619|-2.5764566216619|-2.5764566216619|-2.581062850439|-2.5915817939751|-2.5915817939751|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818||2.3916750363818|2.3916750363818|2.3916750363818|||2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3916750363818|2.3396388217598|2.2951542188492|2.2585047008557|2.2454925792716|2.2454925792716|2.2454925792716|2.2454925792716|2.2454925792716|2.2454925792716|2.2454925792716|2.2311028526118|2.213940453842|2.213940453842|2.213940453842|2.213940453842|2.213940453842|2.213940453842|2.213940453842|2.213940453842|2.213940453842|2.213940453842|2.041600466122|-2.4971871045858|-2.4971871045858|-2.4971871045858|-2.5846523341901|-2.6401692427272|-2.6735214300812|-2.7645218921052|-2.7645218921052|-2.7645218921052|-2.7700243473436|-2.7905826171665|-2.8082477668714|-2.8082477668714|-2.8082477668714|-2.9203675180541|-2.9203675180541|-2.942897845997|-2.942897845997|-2.942897845997|-3.0021086817468|-3.0861493120953|-3.0861493120953|-3.0861493120953|-3.0861493120953|-3.0861493120953|-3.0861493120953|-3.0861493120953|-3.0861493120953|-3.1568325636966|-3.2003694903169|-3.2254105421475|-3.2932338949234|3.0383255983566|3.0383255983566|3.0383255983566|3.0383255983566|3.0383255983566|3.0383255983566|3.0377336218631|3.0377336218631|3.0377336218631|3.0377336218631|3.0247040142258|-3.2682666982594|-3.2682666982594|-3.2688145093816|-3.2688145093816|-3.2688145093816|-3.2688145093816|-3.2688145093816|-3.2688145093816|-3.2688145093816|-3.2688145093816|-3.2688145093816|-3.2688145093816|-3.2688145093816|-3.2688145093816|-3.2688145093816|-3.2733807622511|-3.2733807622511|-3.2733807622511|-3.2844007697244|-3.2844007697244|-3.2844007697244|-3.2844007697244|-3.3060503759673|-3.3060503759673|-3.3245004325764|-3.3455561697104|-3.371173441368|-3.3742033145463|-3.3742033145463|-3.3742033145463|-3.3742033145463|-3.3742033145463|-3.3793551289463|-3.3793551289463|-3.3793551289463|-3.3793551289463|-3.3793551289463|-3.3793551289463|-3.3793551289463|-3.3793551289463|-3.3793551289463|-3.3793551289463|-3.3793551289463|-3.3793551289463|-3.3793551289463|-3.3793551289463|-3.3793551289463|-3.3793551289463|-3.3793551289463|-3.3793551289463|-3.3793551289463|-3.3793551289463|-3.5470611611366|3.3027903528189|3.3027903528189|3.3027903528189|3.3027903528189|3.2342115476369|3.2102350476317|3.1569277316257|3.1486594685045|3.1486594685045|3.1486594685045|3.1056906612969|3.1056906612969|3.0741008688185|-3.2996078229281|-3.2996078229281|-3.2996078229281|-3.3548281879541|-3.3548281879541|-3.3548281879541|-3.3548281879541|-3.419809099846|3.2580268417423|3.2580268417423|3.2580268417423|3.2580268417423|3.2580268417423|3.2580268417423|3.2580268417423|3.2580268417423|3.2580268417423|3.2580268417423|3.2580268417423|3.2580268417423|3.2580268417423|3.2580268417423|3.2580268417423|3.2580268417423||3.2344742654236|3.2183047266439|3.203116347573|3.1595737295921|3.1578596651085|3.1442884934752|3.143098289526|3.1395536205907|3.1056151281616|3.0849634843425|3.0849634843425|3.0849634843425|3.0849634843425|3.0849634843425|||3.0849634843425|3.0555192316287|3.0555192316287|3.0555192316287|2.8864101927273|2.8324001410264|2.7820592989212|2.7820592989212|2.7820592989212|2.7820592989212|2.7820592989212|-3.3427355596453|-3.3427355596453|-3.3991506175896|-3.4429450384666|-3.4893833654776|-3.5034815224955|-3.5077571772811|-3.6083413520651|-3.6476526454421|-3.6476526454421|-3.6476526454421|-3.6923919734395|-3.7971020470103|-3.8100217936651|3.5129325716311|3.5129325716311|3.4013140696745|3.3161002652792|3.3161002652792|3.3161002652792
03627|7693|/equities/maisons-france|CACALL|19.114367873264|19.114367873264|19.114367873264|19.027075669051|19.00068839304|19.00068839304|19.00068839304|19.00068839304|18.928543019211|18.748381111264|-20.266891972153|-20.266891972153|-20.266891972153|-20.266891972153|-20.266891972153|-20.266891972153|-20.266891972153|-20.266891972153|-20.266891972153|-20.266891972153|-20.266891972153|-20.266891972153|-20.402102170088|-20.617526963712|-20.617526963712|-20.617526963712|-20.638918509485|-20.901576693855|-21.118418040101||-21.191400396635|-21.191400396635|-21.191400396635|||-21.191400396635|-21.191400396635|-21.191400396635|-21.191400396635|19.440827338526|19.440827338526|19.440827338526|19.440827338526|19.440827338526|19.440827338526|19.440827338526|19.150919243836|18.951021403233|18.890024099261|18.238916195665|17.991137930783|17.991137930783|17.991137930783|17.991137930783|17.991137930783|17.991137930783|17.683768331427|17.683768331427|17.683768331427|17.683768331427|17.270854379754|17.045393310234|16.694881159117|15.963757839523|15.431952201352|15.204947483788|15.137626293953|15.137626293953|15.137626293953|15.137626293953|14.047362728975|14.018782372526|14.018782372526|14.018782372526|14.018782372526|14.018782372526|14.018782372526|14.018782372526|14.018782372526|14.018782372526|14.018782372526|13.965313694269|13.855903861027|13.798226512252|13.670990061284|13.670990061284|13.670990061284|13.595975887041|13.595975887041|13.212195355871|13.094377285142|13.094377285142|-14.203469746753|-14.320521771295|-14.599718484593|-14.599718484593|-14.680242389785|-14.939158592342|-15.265731928215|-15.489702725262|-15.505550925751|-15.505550925751|-15.505550925751|-15.505550925751|-15.505550925751|-15.505550925751|-15.505550925751|-15.505550925751|-15.525612266879|-15.622902932014|15.078731250231|15.078731250231|15.078731250231|15.078731250231|15.078731250231|15.078731250231|15.078731250231|15.078731250231|15.078731250231|-15.83474302351|-15.83474302351|-15.849714173868|-15.863537028487|-15.863537028487|-15.881707618695|-15.938007935398|-16.047786616079|-16.055874293371|-16.10663439085|-16.10663439085|-16.146260805151|-16.15734637991|-16.15734637991|-16.15734637991|-16.15734637991|-16.15734637991|-16.15734637991|-16.15734637991|-16.232834754356|-16.232834754356|-16.242038605355|-16.291154143703|-16.323504657096|-16.359449671978|-16.44399836262|-16.44399836262|-16.44399836262|-16.482713864282|-16.482713864282|-16.482713864282|-16.489559327236|-16.489559327236|-16.489559327236|-16.595752929306|-16.595752929306|-16.672618114175|-16.672618114175|-16.672618114175|-16.672618114175|-16.672618114175|-16.672618114175|-16.672618114175|-16.736242571608|-16.762491799213|-16.84999116352|-16.869742051206|-16.869742051206|-16.999713782295|-17.038570381783|-17.367856000952|-17.428173461547|16.202748818076|16.202748818076|16.202748818076|16.202748818076|16.202748818076|16.202748818076|16.202748818076|16.202748818076|16.202748818076|16.14194270734|16.119414604704|16.119414604704|16.119414604704|16.119414604704|16.119414604704|16.119414604704|16.119414604704|16.119414604704|15.843794174769|-17.021107150322|-17.021107150322|-17.021107150322|-17.021107150322|-17.021107150322|-17.681786485519|-18.079761341773|17.226553172227|17.226553172227|17.226553172227|-18.030550121681|-18.030550121681|-18.030550121681|-18.030550121681||-18.030550121681|-18.030550121681|-18.030550121681|-18.030550121681|-18.030550121681|-18.030550121681|-18.030550121681|-18.030550121681|-18.030550121681|-18.030550121681|-18.030550121681|-18.030550121681|-18.030550121681|-18.030550121681|||-18.030550121681|-18.133944643223|-18.51845171857|-18.51845171857|-18.51845171857|-18.51845171857|-18.51845171857|-18.667323968703|-18.667323968703|-18.667323968703|-18.667323968703|-18.862617706968|-18.862617706968|-18.862617706968|-19.100131272953|-19.139034959653|-19.198928220382|-19.368253662973|-19.766980339457|-19.766980339457|-20.037630241802|-20.037630241802|-20.050144797884|-20.100160420297|-20.12679648182|-20.12679648182|-20.12679648182|-20.12679648182|-20.12679648182|-20.12679648182|-20.12679648182
03628|7202|/equities/highco|CACALL|-3.2052135984367|-3.2446819058464|-3.2552020672743|-3.2618911402959|-3.3892555770479|-3.3892555770479|-3.3892555770479|-3.3892555770479|-3.4863951534256|-3.4987723397132|-3.6603026441861|-3.7831140019418|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207|-3.9090579452207||-3.9090579452207|-3.9090579452207|-3.9090579452207|||-3.9090579452207|-3.9356198644296|-3.9767998827448|-4.0175554104371|-4.0667282152753|-4.1069203536357|-4.1338003123961|-4.1542224978034|-4.1719139389003|-4.1871266024869|-4.2145851075165|-4.2165159967527|-4.2165159967527|-4.2165159967527|-4.281128846604|-4.3501431268656|-4.3851591527687|-4.4273991253891|-4.4847539344178|-4.4847539344178|-4.4847539344178|-4.4847539344178|-4.4847539344178|-4.4847539344178|-4.5252821885598|-4.5736467002776|-4.5950577463812|-4.5950577463812|-4.6433972745148|-4.6733917960669|-4.6733917960669|-4.7950192877314|4.3554346063916|4.3554346063916|4.3554346063916|4.2649811318853|4.2649811318853|4.2388676594075|4.1911431333542|-4.5034666287863|-4.5034666287863|-4.5034666287863|-4.5034666287863|-4.5034666287863|-4.5034666287863|-4.5034666287863|-4.5860739800625|-4.6039712267113|-4.6288570383072|-4.6481743630303|-4.6763047704579|-4.6903909423389|-4.6903909423389|-4.6903909423389|-4.7098787072011|-4.7233686685941|-4.7233686685941|-4.743743022325|-4.7624673945889|-4.7624673945889|-4.7624673945889|-4.7624673945889|-4.7624673945889|-4.7624673945889|-4.838852734829|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.6570973164741|4.65510802875|4.6497503306209|4.6497503306209|4.6497503306209|4.6241670213076|4.6179633231|4.6110703250916|4.5934114479523|4.5932347800446|4.5863718750424|4.57874642504|4.575273817256|4.5591931006146|-4.8073233136389|-4.8073233136389|-4.8073233136389|-4.8073233136389|-4.8073233136389|-4.8073233136389|-4.8377203234354|-4.8377203234354|-4.8377203234354|-4.8377203234354|-4.8377203234354|-4.8377203234354|-4.8377203234354|-4.8377203234354|-4.8377203234354|-4.8377203234354|-4.8377203234354|-4.8377203234354|-4.8377203234354|-4.8691335528338|-4.8695929413861|-4.890658789854|-4.8912877042875|-4.9077624342306|-4.9077624342306|-4.9326370370546|-4.9326370370546|-4.9326370370546|-4.9541891740296|-4.9541891740296|-4.9541891740296|-4.9541891740296|-4.9648118696419|-4.9648118696419|-4.9648118696419|-4.9648118696419|-4.9975690004789|-5.0056323605073|-5.0169434935907|-5.0169434935907|-5.0169434935907|-5.0169434935907|-5.0169434935907|-5.0532705950582|-5.1141209024832|-5.1141209024832|-5.1141209024832|-5.1141209024832|-5.1141209024832|-5.2122945688978|-5.2122945688978|-5.2122945688978|-5.2122945688978|-5.2122945688978|-5.2197716923572|-5.2464130423706|-5.2549033984257|4.9937535841179|4.9937535841179|4.9937535841179|4.9619484564676|-5.1992118228317|-5.1992118228317|-5.1992118228317|-5.1992118228317||-5.2007587980818|-5.2007587980818|-5.2007587980818|-5.2007587980818|-5.2007587980818|-5.2063987334118|-5.2433754658484|-5.2433754658484|-5.2433754658484|-5.2433754658484|-5.2433754658484|-5.2433754658484|-5.2433754658484|-5.2433754658484|||-5.2433754658484|-5.2433754658484|-5.2433754658484|-5.2433754658484|-5.2433754658484|-5.2433754658484|-5.2433754658484|-5.2433754658484|-5.3170838064379|-5.3200931489938|-5.3277942765525|-5.3277942765525|-5.3277942765525|-5.3277942765525|-5.3277942765525|-5.3277942765525|-5.3419936618067|-5.3866596178718|-5.5162886200688|5.1371517068144|5.1371517068144|5.1371517068144|5.1371517068144|5.1371517068144|5.1371517068144|5.1371517068144|5.1371517068144|5.1371517068144|5.1371517068144|5.1371517068144|5.1371517068144
03629|17851|/equities/public-systeme-hopscotch|CACALL|17.208921402711|16.904357877062|16.499285873094|-17.914460990264|-17.914460990264|-17.949402329474|-18.141688606645|-18.141688606645|-18.141688606645|-18.141688606645|-18.141688606645|-18.501875954099|-18.663196860891|-18.881329760664|-18.916764830504|-18.916764830504|-18.943627992112|-19.367919991235|-19.65324377773|-19.886937509619|-20.463264556552|18.905229126199|18.905229126199|18.466921420875|-19.689603657411|-19.689603657411|-20.032892804329|18.556275782383|18.556275782383||18.556275782383|18.556275782383|18.556275782383|||18.460905239628|18.460905239628|18.460905239628|18.114696941315|18.114696941315|17.827441914809|17.772156962567|17.36350892298|17.090270583847|17.090270583847|17.090270583847|17.090270583847|17.090270583847|17.090270583847|16.778078998701|16.536754252267|16.121392914269|15.929325100021|15.340917212253|15.256070345132|15.256070345132|15.153966975972|15.131740099404|15.131740099404|15.131740099404|15.131740099404|14.879711210963|14.699678911365|14.521865594825|14.452073137452|14.371747962292|13.976942477023|13.768825038048|13.71536125935|13.58095661575|13.459395794674|-14.077906808976|-14.077906808976|-14.100831868559|-14.100831868559|-14.100831868559|-14.137035557859|-14.241150535072|-14.433519002495|-14.433519002495|-14.765021294022|-14.983356919183|-15.081507645595|-15.087029644437|-15.087029644437|-15.087029644437|-15.087029644437|-15.149477160184|-15.182752887638|-15.194725186992|-15.502472355817|-15.528021683034|-15.528021683034|-15.528021683034|-15.528021683034|-15.639468420144|-16.060520424441|-16.156989284116|-16.156989284116|-16.156989284116|-16.321655003845|-16.487949919502|-16.556055307167|-16.634505960431|-16.660562485551|-16.661736561298|-16.787567351907|-16.787567351907|-16.787567351907|-17.241741576294|-17.488046450195|-17.667273621622|-17.695483948763|-17.695483948763|-17.695483948763|-17.695483948763|-17.695483948763|-17.695483948763|-17.695483948763|-17.695483948763|-17.783871626386|-17.873745361444|-18.151384794576|-18.229316141719|-18.468684305211|-18.55964905847|-18.699610255702|-19.091233278362|17.940553275183|17.940553275183|17.940553275183|17.940553275183|17.940553275183|17.940553275183|17.60061411442|17.228460678145|-17.690600306143|-17.810260289712|-17.810260289712|-17.810260289712|-17.810260289712|-17.958623243485|-18.176247836389|-18.240275967163|-18.30030654541|-18.417006424968|-18.482785043787|-18.491990241264|-18.491990241264|-18.491990241264|17.868829324482|17.868829324482|17.868829324482|17.868829324482|17.868829324482|17.868829324482|17.868829324482|17.868829324482|17.868829324482|17.868829324482|17.751477641792|-18.535520824715|-18.535520824715|-18.583912726823|-18.687680532075|17.944791967892|17.944791967892|17.944791967892|17.944791967892|17.944791967892|17.855324726661|17.550359917305|17.332557836053|17.332557836053|17.332557836053|17.219508876268|17.088343450166|17.064825398765|16.969249468205|16.932500023707|-17.954091430301|-17.954091430301|-17.954091430301|-17.954091430301|-17.954091430301|-17.954091430301|-17.954091430301|-18.025112617893|-18.025112617893|-18.064014952362|-18.38501595676|-18.475017327071|-18.575018849639|-19.044465875921|-19.171628369553|-19.224031225027|-19.307256238529|-19.363617915653|-19.457856703486|-19.457856703486|-19.457856703486|-19.457856703486|-19.680951807991|-19.865989123469||-19.865989123469|-19.984432444181|-20.012651024193|-20.012651024193|-20.012651024193|-20.012651024193|-20.012651024193|-20.012651024193|-20.012651024193|-20.012651024193|-20.012651024193|-20.012651024193|-20.012651024193|-20.012651024193|||-20.012651024193|-20.158500841293|-21.103889336226|19.187114536467|19.187114536467|19.187114536467|19.187114536467|19.130127072006|19.039029783308|18.360032499167|17.83892603752|-19.521695962696|-19.521695962696|-19.674107303386|-19.897895717571|-19.897895717571|-19.897895717571|-19.897895717571|-19.969885190273|-20.391538867183|-20.402384877296|18.913077692114|18.913077692114|18.913077692114|18.913077692114|18.913077692114|18.913077692114|18.913077692114|18.913077692114|18.913077692114|18.913077692114
03630|17787|/equities/hotels-de-paris|CACALL||-3.2074849325473|-3.2074849325473||-3.250538794868|-3.2717097784333|-3.3043207798547||-3.3043207798547|-3.3043207798547|2.9885326056407|-3.1527416806833|3.0236204883108||3.0062449795945|2.9869388587987|2.982154264242|2.9703741492426||2.9703741492426|2.9703741492426|2.9703741492426|2.9703741492426|2.9703741492426|2.9703741492426|2.9334488682508|2.9334488682508|-3.1604921295416|-3.1604921295416||-3.1604921295416|-3.1604921295416|-3.1604921295416|||-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416||-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416||-3.1604921295416|-3.1604921295416|-3.1604921295416|-3.1604921295416|||||-3.2183854126356|-3.2183854126356|-3.3004281149333|-3.3018398338599|-3.3018398338599|-3.3018398338599|-3.3018398338599|-3.3018398338599|-3.3018398338599|-3.3018398338599|-3.3018398338599|-3.3018398338599|-3.3018398338599|-3.4113029722382|-3.4113029722382|-3.4113029722382|-3.4687582131708|-3.4687582131708|-3.4687582131708|-3.4687582131708|-3.4687582131708|3.0458241175187|2.9575824153172|2.8862027207732|2.7813362986643|-3.080737415199|2.9747362763302|-3.0390038206558|-3.0390038206558|-3.0390038206558|2.8644396843757|2.8644396843757|-2.9562392737627|-2.9562392737627|-2.9562392737627|-2.9562392737627|-2.9562392737627|-2.9935991792943|3.0083933379476|3.0083933379476|3.0083933379476|3.0083933379476|2.8948064059172|2.8948064059172|2.8508960373041|2.7946997198545||2.7946997198545|2.7946997198545|2.7196662859876|2.4778595388621||2.4778595388621|2.40393632995|2.40393632995|2.40393632995|2.3643737274951|2.3293502839193|||2.3293502839193|2.2726114626047|2.2466807918927|2.2466807918927|-2.2547991455505|-2.2586657405904|2.370906488271|2.370906488271|-2.3884685028462|-2.3884685028462|-2.3884685028462|2.4217016709216|1.8630019042633||1.7483354248098|1.6459282148206|1.5843647308177|1.5215162907515|1.4822403495481|1.438044859852|1.4280800217042|1.4280800217042||-1.4610947917542|-1.4610947917542|-1.4610947917542|-1.4610947917542|-1.4610947917542|1.3565612423595||-1.3615985327102|-1.462331698243||1.3829646795942|1.2427385482472|1.2175167486601||||1.2175167486601||-1.2505369798416|-1.2639299648861|-1.2710332890197||-1.2789258713904||-1.2857365637858|-1.2857365637858|-1.2857365637858||-1.2857365637858|-1.2857365637858|||-1.2857365637858||-1.2857365637858|-1.3285961448969|-1.3354102521115|||||||1.256036778417||1.256036778417|||1.256036778417|1.256036778417|1.256036778417||1.2078185568548|||||-1.2713126197681|-1.2727316607204|-1.2727316607204||||-1.3063854900641|-1.3063854900641|-1.3063854900641|-1.3063854900641|-1.3063854900641|-1.3063854900641|-1.3063854900641|1.3629050687902||1.3219777198103|1.3219777198103|||1.3219777198103|1.3219777198103|1.3219777198103|1.3219777198103|1.3219777198103|-1.4200248219937|-1.4200248219937|1.4262255285865|1.4262255285865|1.4262255285865
03631|1174519|/equities/hydrogene-de-france|CACALL|-11.150162714918|-11.547958500076|-11.8155093534|-11.878343673018|-12.001782158603|-12.001782158603|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.043121719268|-12.194580183986|-12.643977918628|-13.07775321537|11.770430068502|11.770430068502|11.770430068502||11.770430068502|11.770430068502|11.311588742478|||10.207321407777|9.8914681037066|-10.629652917058|-10.629652917058|-10.629652917058|-10.741281124918|-10.852534078854|-11.212815787282|-11.542017117569|-11.680019369202|-11.793354818641|-11.879282816051|-11.899203679958|-11.987411478908|-11.987411478908|-12.064901912379|-12.125446200556|-12.205187739978|-12.205187739978|-12.205187739978|-12.205187739978|-12.280984264896|-12.280984264896|-12.280984264896|-12.280984264896|-12.280984264896|-12.280984264896|-12.280984264896|-12.303315487488|-12.380622239449|-12.380622239449|-12.380622239449|-12.380622239449|-12.380622239449|-12.380622239449|-12.380622239449|-12.790691582736|-12.864511341619|-12.864511341619|-12.864511341619|-12.864511341619|-12.979456471919|-13.152729934585|-13.19969971327|-13.436332730762|-13.662591912472|-13.785102131327|-13.79404084229|-13.79404084229|-13.79404084229|-13.79404084229|-13.79404084229|-13.812267536847|-14.021408605276|-14.250453471804|-14.73050377067|-15.176115588966|-15.471239863307|-15.692488311033|-15.72054266742|-16.115047081876|-16.214496886916|-16.2505524293|-16.266169615963|-16.375743623551|-16.626374028768|-16.626374028768|-16.626374028768|-16.626374028768|-16.626374028768|-16.626374028768|-16.7693046184|-16.891449302614|-16.948208996028|-16.948208996028|-17.078010502094|-17.155567741652|-17.472852018431|-17.640686551607|-17.640686551607|-17.640686551607|-17.640686551607|-17.640686551607|-17.640686551607|-17.640686551607|-17.640686551607|-17.640686551607|-17.640686551607|-17.640686551607|-17.714096219315|16.879801439982|16.879801439982|16.879801439982|16.879801439982|16.879801439982|16.879801439982|16.879801439982|16.879801439982|16.879801439982|16.879801439982|16.879801439982|16.879801439982|16.879801439982|16.879801439982|16.879801439982|16.879801439982|16.879801439982|16.879801439982|16.879801439982|16.879801439982|16.879801439982|16.879801439982|16.356446239398|15.996051864542|15.785613992388|15.728459758422|15.549398760952|15.442713896626|15.442713896626|15.363435334173|15.363435334173|15.363435334173|15.363435334173|15.363435334173|15.363435334173|15.363435334173|15.363435334173|15.363435334173|15.363435334173|15.363435334173|15.363435334173|15.363435334173|15.363435334173|15.363435334173|15.363435334173|14.241594334672|13.969549678244|13.551721809615|-14.551770523604|-14.551770523604|-14.551770523604|-14.551770523604|-14.551770523604|-14.551770523604|-14.551770523604|-14.557522486113|-14.603913623384|-14.691528448012|-14.691528448012|-14.691528448012|-14.691528448012|-14.830586840208|-14.929540980189|-15.222520290001|-15.222520290001|-15.246133577143|-15.263621491311|-15.263621491311|-15.424024336998|-15.428990485333|-15.428990485333|-15.428990485333|-15.6281217147|-15.6281217147|-15.6281217147|-15.6281217147|-15.6281217147|-15.6281217147|-15.6281217147||-15.6281217147|-15.6281217147|-15.6281217147|-15.6281217147|-15.6281217147|-15.6281217147|-15.6281217147|-15.6281217147|-16.339024337253|-16.645582499461|-17.100647624286|-17.615163149604|-17.665737803522|-18.019708403551|||-18.141897264016|-18.267664554928|-18.407238981869|-18.407238981869|-18.70471013668|-19.111900368033|-19.542111545468|-19.785680088362|-19.789643482986|-20.056226241519|-20.056226241519|-20.153584360999|-20.431760231568|-20.811955787422|-20.939951527651|-21.129945874805|-21.135496166674|-21.285550677476|-21.498945752446|-21.873828825756|20.881395156573|20.881395156573|20.881395156573|20.881395156573|20.881395156573|20.881395156573|20.881395156573|20.881395156573|20.881395156573|20.881395156573|20.881395156573
03632|1175169|/equities/ippo|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03633|9109|/equities/icade|STOXX600/CACALL/MSCI_EU_SMALLCAP|-32.901506106102|-32.901506106102|-32.901506106102|-32.901506106102|-33.103895999816|-33.438883713031|-33.438883713031|-34.164315465583|-34.83368158726|-35.212980804489|-35.265968335034|-35.265968335034|-35.265968335034|-35.265968335034|-35.468724960605|-35.468724960605|-35.693028496945|-36.305586549137|33.883928834414|33.883928834414|33.883928834414|33.883928834414|33.883928834414|33.883928834414|33.883928834414|33.883928834414|33.883928834414|33.883928834414|33.883928834414||33.883928834414|33.883928834414|33.303252285295|||33.016642709172|33.016642709172|33.016642709172|33.016642709172|32.817052147075|32.817052147075|32.817052147075|31.525439857074|31.525439857074|31.525439857074|31.525439857074|31.525439857074|31.525439857074|31.525439857074|31.525439857074|31.473687724742|31.473687724742|31.473687724742|30.840779572238|30.840779572238|30.840779572238|30.791822800861|30.791822800861|30.791822800861|30.791822800861|30.791822800861|30.791822800861|30.791822800861|30.702853154218|30.702853154218|30.702853154218|30.702853154218|30.702853154218|30.702853154218|30.702853154218|30.702853154218|29.647613047534|28.874014429443|28.336682377251|-30.790905726814|-30.790905726814|-30.790905726814|-30.790905726814|-30.790905726814|-30.790905726814|-30.884339293797|-30.95593299795|-31.34206629949|-31.34206629949|-31.34206629949|-31.34206629949|-32.090601583064|-32.090601583064|-32.090601583064|-32.090601583064|-32.563706675356|-32.563706675356|-32.783007718|-33.173377987974|-33.173377987974|-33.173377987974|-33.173377987974|-33.525975648158|-34.077751097406|-34.598612822124|-34.79606654152|-34.79606654152|32.156443625962|32.156443625962|32.156443625962|32.156443625962|32.156443625962|32.156443625962|32.156443625962|32.156443625962|32.156443625962|32.156443625962|32.156443625962|32.156443625962|32.156443625962|32.156443625962|31.92827249266|-34.668724427929|-34.668724427929|-34.668724427929|-34.668724427929|-34.668724427929|-34.668724427929|-34.668724427929|-34.74080296171|-35.138669762482|-35.66963363739|-36.220704355197|-36.989672650184|-37.835190867148|-38.258300809238|-38.258300809238|-38.258300809238|-38.258300809238|-38.258300809238|-38.258300809238|-38.703668837386|35.989689537868|35.989689537868|35.989689537868|35.989689537868|35.989689537868|35.989689537868|35.989689537868|35.989689537868|35.989689537868|35.989689537868|35.351878374798|-38.209878368978|-38.209878368978|-38.209878368978|-38.209878368978|-38.209878368978|-38.209878368978|-38.209878368978|-38.410976431772|-39.085529563609|-39.858365003471|-40.024849936039|-40.145077428049|-40.145077428049|-40.145077428049|-40.145077428049|-40.145077428049|-40.145077428049|-40.67341985617|38.429543802814|38.429543802814|38.429543802814|38.429543802814|38.429543802814|38.429543802814|38.429543802814|38.429543802814|38.429543802814|38.429543802814|38.380603920173|37.741782438701|37.186423473828|37.040472009969|-39.569642816125|-39.569642816125|-39.569642816125|-40.064044513238|-40.327341832659|-40.327341832659|-40.808156744132|-41.220172846196|-41.426757674008|-41.426757674008|-41.593061505192|-41.88575622284|-41.88575622284|-42.679729797703|-42.685253728608|-43.066949858909|-43.134390105412|-43.297099260936|-43.715665345336|-44.195563455211|-44.195563455211|-44.195563455211|-44.430625222112|-44.603276760377||-44.603276760377|-44.603276760377|-44.603276760377|-44.603276760377|-45.466975882095|-45.566637783627|-45.850030284643|-45.850030284643|-45.850030284643|-45.850030284643|-45.850030284643|-45.850030284643|-45.850030284643|-45.850030284643|||-45.850030284643|-45.850030284643|-45.850030284643|-45.850030284643|-45.850030284643|-45.850030284643|-45.850030284643|-46.646697527302|-47.677442451465|-48.193825081706|-48.726472991175|-49.571746215498|-49.571746215498|-49.571746215498|-50.005004104109|44.741066930977|44.741066930977|44.741066930977|44.741066930977|44.741066930977|44.741066930977|44.741066930977|44.741066930977|44.741066930977|43.662075880675|43.662075880675|43.662075880675|43.662075880675|43.662075880675|43.085639825031|42.637077302304
03634|40319|/equities/id-logistics-sas|CACALL|314.54834170892|314.54834170892|314.54834170892|314.54834170892|314.54834170892|313.57819964065|313.57819964065|309.78133293405|309.17370326006|307.01383118526|307.01383118526|303.70981242806|297.20347213341|297.20347213341|294.75385792601|292.50803642063|292.50803642063|292.50803642063|292.50803642063|292.50803642063|287.74947799321|287.74947799321|287.74947799321|287.74947799321|287.74947799321|287.74947799321|287.74947799321|287.74947799321|287.74947799321||287.47164221468|287.21849134965|285.71499038849|||283.11612032125|283.11612032125|283.11612032125|283.11612032125|283.11612032125|278.93457813472|277.7277822397|277.7277822397|277.7277822397|277.7277822397|277.7277822397|274.94753582189|273.85837313543|273.44872858084|273.44872858084|273.44872858084|271.63747620094|270.54164022326|265.9619015102|265.9619015102|264.541001678|263.49000186445|261.68333540494|258.64815044993|258.60905605548|255.80734712686|255.80734712686|255.80734712686|249.6192745854|243.16030509489|241.19547162002|241.19547162002|241.19547162002|241.19547162002|241.19547162002|241.19547162002|241.19547162002|239.21375799423|239.21375799423|239.21375799423|239.21375799423|233.9597311047|-254.13914631199|-254.13914631199|-254.13914631199|-254.13914631199|238.77133856441|238.77133856441|238.77133856441|238.77133856441|238.77133856441|238.77133856441|235.71815396046|232.88704246976|232.88704246976|232.88704246976|232.68004718863|232.40507158934|232.40507158934|232.40507158934|-249.78639446832|-249.78639446832|-249.78639446832|-249.78639446832|-260.26266052036|241.97828054541|241.97828054541|241.97828054541|241.97828054541|241.97828054541|241.97828054541|241.97828054541|241.97828054541|241.97828054541|241.97828054541|241.97828054541|241.97828054541|241.97828054541|241.97828054541|240.17031171713|234.39382162823|-251.79805463746|-251.79805463746|-251.79805463746|-251.79805463746|-251.99783848606|-253.84440403302|-253.84440403302|-253.84440403302|-253.84440403302|-255.46600448113|-256.4397263849|-256.4397263849|-256.4397263849|-256.4397263849|-257.65525153878|-260.06139059864|-261.37376733182|-262.54477448373|-262.54477448373|-263.1330827597|-264.87009195523|-269.68899106136|-270.93757347238|-270.93757347238|-270.93757347238|-271.84730385819|-271.8763010595|-271.8763010595|-276.47366784389|-276.5540753821|-277.83786153566|262.9313953122|262.9313953122|262.9313953122|262.9313953122|260.78488368022|259.62209297803|258.56140258979|258.56140258979|258.56140258979|258.56140258979|258.56140258979|258.56140258979|258.56140258979|258.56140258979|258.56140258979|258.56140258979|256.17933621088|249.21684522958|249.21684522958|249.21684522958|249.21684522958|249.21684522958|249.21684522958|249.21684522958|249.21684522958|249.21684522958|248.32427247731|246.74919164145|-263.32478134093|-263.32478134093|-263.32478134093|-263.32478134093|-263.32478134093|-263.32478134093|-263.32478134093|-265.91642371215|-269.32380412461|-272.63756013845|-273.59728904273|-275.35809893636|-279.81309851602|-279.81309851602|-279.81309851602|-279.81309851602|-280.51455390669|-281.53930804393|-281.53930804393|-281.53930804393|-281.53930804393|-281.53930804393|-281.53930804393|-281.53930804393|-281.53930804393|-281.53930804393|-281.53930804393|-284.04367560437|-284.49836494367||-284.49836494367|-286.60929438185|-288.34366042428|-290.85406713809|267.10659206879|265.70875564048|265.70875564048|265.40535753152|265.40535753152|265.40535753152|-283.07656409914|-283.07656409914|-283.07656409914|-283.07656409914|||-283.07656409914|-283.07656409914|-283.07656409914|-283.07656409914|-283.07656409914|-283.07656409914|-283.07656409914|-283.64062677682|-286.32374106782|-286.32374106782|-286.32374106782|-286.32374106782|-286.32374106782|-286.32374106782|-294.94304563091|-300.77005070101|-306.10561189001|-308.75623543335|-309.7291504815|287.0816968984|287.0816968984|287.0816968984|287.0816968984|287.0816968984|287.0816968984|287.0816968984|287.0816968984|287.0816968984|287.0816968984|287.0816968984|287.0816968984
03635|17789|/equities/idi|CACALL|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.342650968381|65.236277666962|65.018082821012|64.781586508251|64.781586508251|64.738998477224|64.738998477224|64.57462361842|64.57462361842|64.57462361842|64.57462361842|64.57462361842|64.560695791571|64.328789258379|64.328789258379|64.328789258379|64.328789258379|64.328789258379|64.328789258379|64.328789258379|64.328789258379|64.328789258379||64.054210371859|63.771342484032|62.679270443955|||-65.830128641336|-65.830128641336|-65.830128641336|-65.830128641336|63.371398115847|63.371398115847|63.371398115847|63.371398115847|63.371398115847|63.371398115847|63.371398115847|63.371398115847|63.20155159709|63.057282519309|63.030313147403|62.900384736769|62.900384736769|62.572079959614|62.572079959614|62.18529137889|62.18529137889|62.18529137889|61.924346903398|61.924346903398|61.924346903398|61.924346903398|61.924346903398|61.538163056456|61.064627186549|60.860082091215|60.860082091215|60.860082091215|60.860082091215|60.860082091215|60.718620864112|60.718620864112|-63.323871824898|-63.323871824898|-63.323871824898|-63.323871824898|-63.323871824898|-63.323871824898|-64.337634004661|-64.908483626123|-65.609426844646|-67.188250184643|-67.556307267785|-67.556307267785|-67.556307267785|-67.556307267785|-67.556307267785|-67.556307267785|-67.556307267785|-67.556307267785|-68.353470943151|-68.353470943151|-68.41662930581|-68.41662930581|-68.445852924563|-68.445852924563|-68.445852924563|-68.71761393677|-69.36742249402|-69.36742249402|67.346935480996|67.346935480996|67.346935480996|67.346935480996|67.346935480996|67.346935480996|67.346935480996|66.60770481843|66.019672698646|65.555655134925|65.555655134925|65.555655134925|65.095173558934|64.929542690495|64.929542690495|64.929542690495|64.929542690495|64.929542690495|64.929542690495|64.929542690495|64.899491793556|64.521658904733|64.401846787865|64.098029453613|64.098029453613|64.098029453613|64.098029453613|64.098029453613|64.098029453613|64.016080187988|64.016080187988|63.930498546687|63.930498546687|63.930498546687|63.930498546687|63.930498546687|63.930498546687|63.930498546687|63.930498546687|63.930498546687|63.356106698874|63.222355851866|63.222355851866|63.147060616521|63.107844705613|62.715861344082|62.715861344082|62.655383386414|62.655383386414|62.594874159275|62.338099996983|62.338099996983|62.338099996983|62.16607653798|62.16607653798|62.16607653798|62.16607653798|62.16607653798|62.16607653798|61.720528275264|61.720528275264|61.720528275264|61.720528275264|61.720528275264|61.720528275264|61.720528275264|61.720528275264|61.720528275264|61.720528275264|60.956141426047|58.451265072249|-58.443038808612|-58.458932518195|-58.571230741411|-58.571230741411|-58.571230741411|-58.571230741411|-58.620753925237|-58.620753925237|-58.620753925237|-58.646897356726|-58.646897356726|-58.646897356726|-58.646897356726|-58.646897356726|-58.646897356726|-58.646897356726|-58.646897356726|-58.646897356726|55.979139042223|55.979139042223|55.979139042223|55.671658549077|55.671658549077|55.671658549077|55.545760735244|55.545760735244|55.545760735244|55.480440327407|55.480440327407|55.480440327407|55.480440327407|55.480440327407|55.341284477271|55.341284477271||55.195411931778|55.195411931778|55.094902951745|55.033216520626|55.033216520626|54.845109144966|54.845109144966|54.845109144966|54.845109144966|54.845109144966|54.845109144966|54.845109144966|54.845109144966|54.845109144966|||53.883454181663|53.757984513124|53.757984513124|53.757984513124|53.757984513124|52.419982877131|51.511093314881|50.667882054376|-53.900336988904|-53.900336988904|-53.900336988904|-53.900336988904|-53.900336988904|-53.900336988904|-54.089735567224|-54.089735567224|-54.089735567224|-54.089735567224|-54.089735567224|51.773205701078|51.773205701078|51.773205701078|51.773205701078|51.773205701078|51.773205701078|51.773205701078|51.773205701078|51.773205701078|51.773205701078|51.648006376917|51.581490310247
03636|17790|/equities/ige-plus-xao|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03637|6967|/equities/imerys|CACALL/MSCI_EU_SMALLCAP|28.979253697361|28.979253697361|28.608060227462|28.587477313895|28.587477313895|28.587477313895|28.446020976284|28.446020976284|28.343737785131|28.343737785131|28.343737785131|28.343737785131|27.13970925202|25.507455156799|-27.119835886143|-27.119835886143|-27.119835886143|-27.119835886143|-27.730929410879|-28.343254977271|26.551200930379|26.551200930379|26.551200930379|26.551200930379|26.551200930379|26.551200930379|26.551200930379|26.551200930379|26.551200930379||26.551200930379|26.503557275956|26.386174174619|||26.146860410187|25.864641191308|25.864641191308|25.83071327402|25.797547542924|25.797547542924|25.160608516661|24.871843488109|24.871843488109|24.871843488109|24.871843488109|24.871843488109|24.871843488109|24.871843488109|24.871843488109|24.750937416699|24.488820025817|24.457502382397|24.457502382397|24.457502382397|24.457502382397|24.432780496941|24.134296525979|24.134296525979|23.959219417598|23.94616709285|23.94616709285|23.94616709285|23.94616709285|23.94616709285|23.94616709285|23.94616709285|23.94616709285|23.94616709285|23.94616709285|23.94616709285|-25.868258809495|-25.868258809495|-25.868258809495|-25.868258809495|-25.868258809495|-25.868258809495|-25.96361981437|-26.082911502491|-26.187678773283|-26.412976855568|-26.537752807728|-26.544168989516|-26.875742215422|-27.215269691975|-27.339188928108|-27.643227970366|-27.643227970366|-27.643227970366|-27.643227970366|-27.83025308424|-28.09426310982|-28.09426310982|-28.278069744791|-28.912853339102|-28.912853339102|-28.912853339102|-28.912853339102|-29.202060278682|-29.666733062299|-30.197481883932|-30.668312882239|-30.808287972352|-30.808287972352|-30.885874503344|-30.962931424857|-30.962931424857|-31.195479585596|-31.284295213894|-31.284295213894|-31.319217086585|-31.64468550765|30.347157153626|30.347157153626|30.347157153626|30.347157153626|30.347157153626|30.069063779535|-31.287260765492|-31.287260765492|-31.287260765492|-31.287260765492|-31.287260765492|-31.287260765492|-31.287260765492|-31.374733760024|-31.671926209292|-31.984361963097|-32.10040159206|-32.501557032051|-32.796175709237|-32.981305165279|-33.117006879369|-33.250006363701|-33.292280973508|-33.292280973508|-33.292280973508|-33.292280973508|-33.292280973508|-33.814174574483|-33.814174574483|-33.870379965099|-33.870379965099|-33.870379965099|-33.870379965099|-33.870379965099|-33.870379965099|-33.870379965099|-33.870379965099|-34.318200791977|-34.860687579831|-34.860687579831|-34.860687579831|-34.902984979109|-35.111094133011|-35.123439832917|-35.150488584561|-35.713876001617|34.15694387192|34.15694387192|33.985494165889|33.862770854623|-35.465457414362|-35.465457414362|-35.465457414362|-35.487172946635|-35.577972263433|-35.758858197637|-35.95984129741|34.159580126782|34.159580126782|34.136198987983|33.737999587613|-35.090524977715|-35.090524977715|-35.090524977715|-35.090524977715|-35.090524977715|-35.090524977715|-35.090524977715|-35.090524977715|-35.090524977715|-35.090524977715|-35.407880172197|-35.407880172197|-35.407880172197|-35.46653552526|-35.689483382898|-36.298804116978|-36.298804116978|-36.298804116978|-36.298804116978|-36.298804116978|-36.319782072453|-36.651981148619|-37.561290553134|-37.561290553134|-37.561290553134|-37.561290553134|-37.561290553134|-37.561290553134|-37.561290553134|-38.317968689034|-38.317968689034||-38.317968689034|-38.317968689034|-38.317968689034|-38.317968689034|-38.728854005679|-38.915392576704|-39.553769521194|-39.965299849463|-40.174776135498|-40.209724097848|-40.209724097848|-40.315250243743|-40.545834689228|-40.8342596214|||-40.876954414335|-40.923281936609|-41.465378680637|-41.465378680637|-41.465378680637|-41.465378680637|-41.465378680637|-41.465378680637|-41.647086159842|-41.759087512217|-41.759087512217|-41.759087512217|-41.759087512217|-41.759087512217|-41.759087512217|-41.759087512217|-42.09898646377|-42.316650422662|-42.525167712734|40.07854075476|40.07854075476|40.07854075476|40.07854075476|40.07854075476|40.07854075476|40.07854075476|40.07854075476|40.07854075476|40.07854075476|40.07854075476|40.07854075476
03638|17791|/equities/immob.-dassault|CACALL|-48.515319621943|-48.515319621943|-48.572578417353|-48.82508657938|-49.422318972546|-49.66924300613|-49.808557572742|-49.808557572742|-49.808557572742|-49.808557572742|-49.808557572742|-50.598397430204|-50.781973454715|-50.781973454715|-51.027746079587|-51.027746079587|-51.325274439016|-51.644748444203|-51.773116903921|-51.773116903921|-51.773116903921|-51.773116903921|-51.773116903921|-51.773116903921|-51.773116903921|-51.773116903921|-51.773116903921|-51.773116903921|-51.773116903921||-51.773116903921|-51.773116903921|-51.773116903921|||-51.773116903921|-51.773116903921|-52.870130571413|50.066520442909|49.962800915977|49.192002119775|48.706792236547|48.706792236547|48.513102824136|48.425671584788|48.334077419377|48.232307819897|48.019230105671|47.710255545812|-49.069950858377|-49.069950858377|-49.069950858377|-49.069950858377|-49.069950858377|-49.069950858377|-49.073388306723|-49.073388306723|-49.073388306723|-49.103764022308|-49.215293315734|-49.311436551242|-49.312710330915|-49.369675687101|-49.40979049023|-49.40979049023|-49.40979049023|-49.40979049023|-49.40979049023|-49.40979049023|-49.40979049023|-49.40979049023|-49.40979049023|-49.40979049023|-49.40979049023|-49.40979049023|-49.40979049023|-49.40979049023|-49.40979049023|-49.40979049023|-49.40979049023|-49.499766533199|-50.049739829504|-50.083012441307|-50.083012441307|-50.634258641946|-50.634258641946|-50.634258641946|-50.634258641946|-50.634258641946|-50.793084302541|-50.793084302541|-50.793084302541|-50.845218852927|-50.845218852927|-50.845218852927|-50.845218852927|-50.845218852927|-50.845218852927|-51.028020650998|-51.238913503271|-51.238913503271|-51.450511632855|-51.450511632855|-51.645691419452|49.869152997813|49.869152997813|49.869152997813|49.869152997813|49.869152997813|49.869152997813|49.869152997813|49.869152997813|49.869152997813|49.869152997813|49.869152997813|49.869152997813|49.869152997813|49.869152997813|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|49.735868706065|-51.853249014948|-51.853249014948|-51.853249014948|-52.005512791086|-52.005512791086|-52.005512791086|-52.005512791086|-52.005512791086|-52.005512791086|-52.095013703691|-52.394458017732|-52.571621164112|-52.605831870947|-52.605831870947|-52.605831870947|-52.605831870947|-52.605831870947|-53.162034098212|-53.467520109512|-53.467520109512|-53.467520109512|-53.467520109512|-53.467520109512|-53.541689731123|-53.790765816903|-53.834183647606|-54.693537979626|-55.0150418605|-55.505601177126|-55.739556270076|-55.921729146588|-56.179699221307|-56.19418313291|-56.19418313291|-56.19418313291|-56.19418313291|-56.19418313291|-56.19418313291|-56.26020576983|-57.016271113749|-57.016271113749|-57.016271113749|-57.016271113749|-57.016271113749|-57.016271113749|-57.016271113749|-57.016271113749|-57.016271113749|-57.638605682197|-57.638605682197|-58.198348089414|-58.198348089414|-58.198348089414|-58.198348089414|-58.394255374632|-58.394255374632|-58.395377999424|-58.395377999424|-58.539309905502||-58.732565798729|-58.804400944378|-58.804400944378|-58.959277065365|-58.959277065365|-58.959277065365|-58.959277065365|-58.959277065365|-58.959277065365|-58.959277065365|-58.959277065365|-58.959277065365|-58.959277065365|-59.028926234579|||-59.028926234579|-59.028926234579|-59.028926234579|-59.028926234579|-59.028926234579|-59.028926234579|-59.028926234579|-59.028926234579|-59.354363923973|-60.180695670262|-60.180695670262|-60.379419775678|-60.379419775678|-60.379419775678|-60.810465357781|-61.521057333277|-61.521057333277|-61.521057333277|-61.521057333277|58.128321736773|58.128321736773|57.042581021477|-59.230464472054|-59.311626979243|-59.401807542787|-59.602008550416|-59.846676421443|-60.046057110187|-60.046057110187|-60.046057110187|-60.140066337979
03639|17793|/equities/infotel|CACALL|-49.32705238517|-50.813391454307|-51.030110250392|-51.030110250392|-51.333457190106|-51.814952433451|-53.094391465566|50.314771857639|50.314771857639|50.314771857639|50.314771857639|50.314771857639|50.314771857639|49.694189087969|-52.500593447602|-52.500593447602|-52.500593447602|-52.500593447602|-52.500593447602|-52.576040615168|-52.576040615168|-52.706711201234|-52.851900741307|-52.913222071029|-53.225800351409|-53.61755755666|-54.341729516488|51.182978051828|51.182978051828||51.182978051828|51.182978051828|51.182978051828|||51.182978051828|51.182978051828|51.182978051828|51.182978051828|51.182978051828|49.958864205332|48.615406028928|47.446795301307|47.446795301307|47.424217255766|47.071352464021|46.879280812277|46.776381696712|46.776381696712|46.776381696712|45.657089248246|45.046766085698|44.754937718411|44.754937718411|44.754937718411|44.754937718411|44.754937718411|44.754937718411|44.754937718411|44.433264809736|44.175850424379|43.284279436105|-45.202335972007|-45.202335972007|-45.202335972007|-45.202335972007|-45.202335972007|-45.202335972007|-45.202335972007|-45.202335972007|-45.202335972007|-45.202335972007|-45.202335972007|-45.202335972007|-45.202335972007|-45.305351474178|-45.305351474178|-46.622614147809|-46.897348247796|-47.157993122479|-47.157993122479|-47.157993122479|-47.157993122479|-47.157993122479|-47.157993122479|-48.33110300318|-49.373447484612|-49.720495509704|-50.017218165486|-50.524686553841|-50.577429377111|-50.936033658487|48.057688147271|48.057688147271|48.057688147271|48.057688147271|48.057688147271|48.057688147271|48.057688147271|48.057688147271|-50.813678734342|-51.142976964888|-51.981085474157|-52.501206379095|-52.690228971021|-53.355809459175|-54.873120476896|52.031947245207|52.031947245207|51.313276624245|-52.34730284027|-52.34730284027|-52.34730284027|-52.34730284027|-52.663668550956|-52.715188253707|-52.975541736838|-52.975541736838|-53.450601421193|-53.867335463449|-54.030372991478|-54.267081567884|-54.452313022746|-54.780346531485|-54.943004323751|-54.943004323751|-54.943004323751|-55.058893311587|-55.287657327748|-55.476624288809|-55.476624288809|-55.476624288809|-55.67402817436|-55.815587750496|-55.978025507373|-55.978025507373|-55.978025507373|-55.978025507373|-55.978025507373|-56.564227321318|-56.564227321318|-58.060252113001|55.208912971729|55.208912971729|55.208912971729|55.208912971729|55.208912971729|55.208912971729|55.208912971729|55.208912971729|55.208912971729|55.208912971729|55.208912971729|55.208912971729|55.208912971729|55.208912971729|55.208912971729|55.208912971729|55.208912971729|55.208912971729|55.208912971729|53.932124167806|-56.492440316257|-56.492440316257|-56.524000140837|-56.524000140837|-56.771110716585|-56.908603554309|-56.908603554309|-56.908603554309|-56.908603554309|-56.908603554309|-56.938686272164|-56.938686272164|-56.938686272164|-57.187428470739|-57.274919929646|-57.51657956457|-57.72663840953|-57.72663840953|55.641083561741|55.641083561741|55.641083561741|55.641083561741|55.641083561741|55.641083561741|55.641083561741|55.641083561741|55.641083561741|55.078984193629|54.467881414411|54.467881414411|-56.607650068728|-56.607650068728|-56.607650068728|-56.607650068728|-57.219611992801|-57.810681941735|-57.887166358578|-57.887166358578|-57.887166358578|-57.887166358578|-57.887166358578|-57.887166358578||-57.887166358578|-57.887166358578|-57.887166358578|-57.887166358578|-57.887166358578|-57.887166358578|-57.887166358578|-57.887166358578|-57.887166358578|-57.887166358578|-57.887166358578|-57.887166358578|-57.887166358578|-57.887166358578|||-57.887166358578|55.592786645543|55.592786645543|55.592786645543|55.592786645543|55.592786645543|55.592786645543|55.592786645543|55.592786645543|55.592786645543|55.337122213271|55.337122213271|55.337122213271|55.337122213271|55.337122213271|55.337122213271|55.337122213271|55.337122213271|55.337122213271|55.337122213271|55.337122213271|55.337122213271|55.337122213271|55.310029373526|55.310029373526|55.177811050811|55.075345781555|54.928356050122|54.928356050122|54.928356050122|54.928356050122
03640|17795|/equities/innate-pharma|CACALL|-2.4938645211573|-2.5406827361181|-2.5846474469586|2.3121440839629|2.3121440839629|2.3121440839629|2.3121440839629|2.3121440839629|2.3121440839629|2.3121440839629|2.3121440839629|2.3121440839629|2.3057810463426|2.3057810463426|2.3057810463426|2.3057810463426|2.3057810463426|2.3057810463426|2.3057810463426|2.3057810463426|2.3057810463426|2.3057810463426|2.3057810463426|2.3057810463426|2.3057810463426|2.3057810463426|2.2972567918033|2.2905948473753|2.2905948473753||2.2509386355944|2.216531456544|2.216531456544|||2.216531456544|2.216531456544|2.216531456544|-2.4783463565944|-2.4783463565944|-2.4783463565944|-2.4783463565944|-2.4783463565944|-2.4783463565944|-2.4783463565944|-2.4783463565944|-2.4783463565944|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.4992714199892|-2.5250237422377|-2.5683598073754|-2.6113884369656|-2.6113884369656|-2.6113884369656|-2.6113884369656|-2.7762649765858|-2.8122388114807|-2.8201492336221|-2.8201492336221|-2.8201492336221|-2.8257213993014|-2.8535794597137|-2.8759621579544|-2.8759621579544|-2.8946801643787|-2.9154779228036|-2.9449753664671|-2.9858059378397|2.7361146820129|2.7361146820129|2.7361146820129|2.7361146820129|2.7361146820129|2.7361146820129|2.7361146820129|2.7361146820129|2.7361146820129|2.7101275272437|2.6304193412008|2.6151881918578|2.5570549939015|-2.8362590256553|-2.8362590256553|-2.8362590256553|-2.8411819535329|-2.8411819535329|-2.8411819535329|-2.8616444571315|-2.8616444571315|-2.9190492744246|-2.9196498822103|-2.9196498822103|-2.9196498822103|-2.9196498822103|-2.9196498822103|-2.9196498822103|-2.9196498822103|-2.9196498822103|-2.9196498822103|-2.9196498822103|-2.9248887643693|-2.9843208376432|-3.0125787063731|-3.0359071350737|-3.0359071350737|-3.0359071350737|-3.0630371376195|-3.0630371376195|-3.0630371376195|-3.0630371376195|-3.0630371376195|-3.0630371376195|-3.0630371376195|-3.0630371376195|-3.0630371376195|-3.0630371376195|-3.0630371376195|-3.0630371376195|-3.0630371376195|-3.0639301852296|-3.0929780487562|-3.1258089812094|-3.1422878141198|-3.1488328069303|-3.1488328069303|-3.1488328069303|-3.1488328069303|-3.2298143141638|2.8784585097802|2.8784585097802|2.8784585097802|2.8784585097802|2.8784585097802|2.8784585097802|2.8784585097802|2.8784585097802|2.8784585097802|2.8784585097802|2.793009623264|2.7361217962091|2.6575297904856|2.6575297904856|-2.8625259613156|-2.8625259613156|-2.8625259613156|-2.8625259613156|-2.8625259613156|-2.8625259613156|-2.8625259613156|-2.8625259613156|-2.8625259613156|-2.8625259613156|-2.8625259613156|-2.8625259613156|-2.8625259613156|-2.8625259613156|-2.8625259613156|-2.8625259613156|-2.8625259613156|-2.8625259613156|-2.8625259613156|-2.8625259613156|-2.8625259613156|-2.8625259613156|-2.8625259613156|-2.8697510532935|-2.9101555279252||-2.9101555279252|-2.9204505738679|-2.9646673000591|-2.9907413496725|-3.0758237986821|2.7375110845763|2.7375110845763|2.7375110845763|2.7375110845763|2.7375110845763|2.7375110845763|2.7375110845763|2.701956773356|2.6946742408313|||2.6480097167337|2.6480097167337|2.6480097167337|-3.0302402150157|-3.0302402150157|-3.0302402150157|-3.0302402150157|-3.0728224131269|-3.0834693481307|-3.1231112573137|-3.1231112573137|-3.1231112573137|-3.1231112573137|-3.1231112573137|-3.1231112573137|-3.1231112573137|-3.1231112573137|-3.1231112573137|-3.1231112573137|-3.1231112573137|-3.1231112573137|-3.1231112573137|-3.1231112573137|-3.1231112573137|-3.1231112573137|-3.1231112573137|-3.1231112573137|-3.1231112573137|-3.1473458313931|-3.162186333834|-3.162186333834
03641|7175|/equities/inter-parfums|CACALL|47.53225543585|47.53225543585|47.316363718365|47.316363718365|46.943183901414|46.778536269516|46.03726180113|45.691402043641|45.571002525026|44.873337368098|-48.656963258394|-48.656963258394|-48.656963258394|-48.656963258394|-48.656963258394|-48.656963258394|-48.656963258394|-48.656963258394|-49.718849082135|-49.887609370707|-50.132828210895|-50.132828210895|-50.132828210895|-50.132828210895|-50.132828210895|-50.132828210895|-51.03925225371|47.920575403303|47.920575403303||47.920575403303|47.683970211976|47.282189209189|||47.23132795982|47.23132795982|47.23132795982|47.20093611147|47.20093611147|47.20093611147|47.20093611147|46.648266409608|46.648266409608|46.648266409608|46.648266409608|46.307428405575|46.307428405575|46.072229102549|46.072229102549|46.072229102549|45.371919317706|45.365563098927|45.365563098927|45.365563098927|44.303782559642|44.303782559642|43.673647246106|42.42905101218|42.405960212171|42.405960212171|42.405960212171|42.405960212171|42.405960212171|42.405960212171|42.405960212171|42.405960212171|42.405960212171|-46.526260647246|-46.526260647246|-46.526260647246|-46.526260647246|-46.526260647246|-46.526260647246|-46.526260647246|-46.526260647246|-47.198621203578|-48.220691285836|-48.531324371483|-50.029248750636|-50.988053573976|-51.415807823352|-51.415807823352|-51.559230914836|-51.735255681944|-52.564171114974|-53.651757618298|-53.651757618298|-53.83550405663|-53.83550405663|-54.395003108644|-54.966671180354|-54.968523872811|-55.681693064855|-56.140768885267|-56.237164513274|-56.237164513274|-56.237164513274|-56.237164513274|-56.792699169593|-56.792699169593|-56.792699169593|-56.792699169593|-56.792699169593|-56.792699169593|-56.792699169593|-56.792699169593|-57.436333682225|-58.134813973292|-58.860903948528|-59.056056786445|-59.056056786445|-60.340061188701|-62.850067775518|-63.347638927209|-63.347638927209|-63.347638927209|-63.347638927209|-63.347638927209|-63.347638927209|-63.347638927209|-63.347638927209|-63.347638927209|-63.420971635912|-63.420971635912|-63.420971635912|-64.084413903658|-64.393791827564|-64.931990580432|-65.374434105414|-65.804926571866|-65.905474646908|-66.128900367544|-66.128900367544|-66.128900367544|-66.128900367544|-66.128900367544|-66.128900367544|-66.128900367544|-66.128900367544|-66.128900367544|-66.128900367544|-66.128900367544|-66.128900367544|-66.128900367544|-66.352963543878|-66.352963543878|-66.986626626105|-67.005027694138|-67.005027694138|-67.005027694138|-67.005027694138|-67.005027694138|-67.005027694138|-67.005027694138|-67.005027694138|-67.005027694138|-67.005027694138|-67.005027694138|-67.005027694138|-67.005027694138|-67.005027694138|-67.005027694138|-67.838073200049|61.422866162656|61.120405524967|61.023153073991|61.023153073991|60.480058031569|60.480058031569|60.135993395238|60.135993395238|60.135993395238|60.135993395238|60.135993395238|59.032873245054|-63.443212048925|-63.443212048925|-63.443212048925|-63.443212048925|-63.443212048925|-63.443212048925|-63.443212048925|-63.443212048925|-63.469722631914|-63.469722631914|-63.469722631914|-64.573580507153|-65.021756865044|-66.036181539984|-66.036181539984|-66.246705319522|-66.246705319522|62.887731684991|62.887731684991|62.887731684991|62.887731684991|62.887731684991|62.887731684991|62.887731684991|62.887731684991|62.887731684991|62.887731684991|62.887731684991||62.887731684991|62.887731684991|62.887731684991|62.887731684991|62.887731684991|62.5235885401|61.187874663696|61.045285614123|61.045285614123|61.045285614123|61.045285614123|61.045285614123|61.045285614123|61.045285614123|||61.045285614123|61.045285614123|60.367543335083|58.986715232137|58.419682726599|57.699648152167|57.393727741852|57.393727741852|57.393727741852|56.293586795213|56.022766824125|56.022766824125|56.022766824125|55.480758558662|55.480758558662|55.480758558662|55.480758558662|55.480758558662|55.480758558662|55.480758558662|55.480758558662|55.480758558662|55.480758558662|55.480758558662|55.480758558662|54.935286083653|54.085948726351|54.085948726351|54.085948726351|54.085948726351|54.085948726351
03642|17654|/equities/intexa-sa|CACALL|||-2.9000000953674||||||||||||-2.9000000953674|||-2.9000000953674||||||||||||||||||||||||-2.4000000953674||||||-2.9000000953674||||||||||||||||-2.9000000953674|-2.9000000953674||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-2.9000000953674|||-2.9000000953674||||||||||||||||||||||||||-2.460000038147||||||||-2.4000000953674|||||-2.420000076294||||||||||||||||||||||-2.420000076294||||||||||||||-2.420000076294|||-2.920000076294|||||||||-2.920000076294|||2.4400000572205||||||||||||||||||||-2.920000076294|2.460000038147|||||||||
03643|996538|/equities/inventiva-sa|CACALL|-3.5948865225117|-3.6590404963274|-3.7631005816745|-3.8242784134864|-3.8463931530493|-3.8463931530493|-3.8773814803778|-3.9201460818912|-3.9366538140956|-3.9366538140956|-3.9366538140956|-3.9366538140956|-3.9366538140956|-3.9366538140956|-3.9366538140956|-3.9366538140956|-3.9366538140956|-4.050448613452|-4.1660541087246|-4.2286712096638|3.711476594181|3.711476594181|3.711476594181|3.711476594181|3.711476594181|3.711476594181|3.711476594181|3.711476594181|3.711476594181||3.711476594181|3.711476594181|3.711476594181|||3.711476594181|3.711476594181|3.711476594181|3.711476594181|3.711476594181|3.711476594181|3.711476594181|3.711476594181|3.711476594181|3.711476594181|3.696640762986|3.6712674137633|3.6105747749056|3.5334164621262|3.3630240537268|3.3630240537268|3.3630240537268|3.3630240537268|3.3630240537268|3.3228044087734|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.8556107901883|-3.9523452546146|-4.0220502378704|-4.1203337115449|3.5194480676119|3.5194480676119|3.5194480676119|3.5194480676119|3.5194480676119|3.5194480676119|3.5194480676119|3.5194480676119|3.5194480676119|3.5194480676119|3.5194480676119|3.5194480676119|3.5194480676119|3.5194480676119|3.5194480676119|3.5194480676119|3.5194480676119|3.4150903027078|3.4150903027078|3.1373535386559|3.1373535386559|3.1373535386559|3.1373535386559|3.1373535386559|3.1373535386559|3.1373535386559|3.1373535386559|3.1373535386559|3.1373535386559|3.1373535386559|3.1373535386559|-3.5940516268945|-3.5940516268945|-3.5940516268945|-3.5940516268945|-3.6272795902067|-3.6641995494425|-3.6663328745696|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|3.3107470569633|2.619692913611|2.619692913611|2.619692913611|2.619692913611|2.6156832891663|2.6156832891663|2.6156832891663|2.6147940872579|2.6147940872579|2.3147876189256|2.3147876189256|2.3147876189256|2.3147876189256|2.3147876189256|2.3147876189256|2.3147876189256|2.2747639733447|2.0636266158569|-2.5841059655288|-2.5841059655288|-2.5841059655288|-2.5841059655288|-2.5841059655288|-2.5841059655288|-2.5841059655288|-2.5841059655288|-2.5841059655288|-2.5841059655288|-2.5841059655288|-2.5841059655288|-2.5841059655288||-2.5841059655288|-2.5841059655288|-2.5841059655288|-2.7715066241268|-2.8525072520578|-2.8577859076751|-2.9030953814468|-2.9187171116892|-2.9582966450655|-3.019774198952|-3.1328046723898|-3.2111719233787|-3.280191035513|-3.3671567389744|||-3.3954518447736|-3.5055021456457|-3.5555578659615|-3.5811754410621|-3.6754726640777|-3.751914142723|-3.8132379178153|-3.931930992774|-3.9868678227308|-4.0929086754987|-4.1315652342051|-4.1628502840698|-4.2670558685396|-4.3042159484865|-4.3042159484865|-4.3042159484865|-4.374406634331|-4.5032295370104|-4.6569217734869|-4.719635465999|-4.805705921804|-4.966617761889|-5.0759169717371|-5.0759169717371|-5.1004634322656|-5.2066259055152|-5.2540289990123|-5.2703098579707|-5.4272889345291|-5.5908765494164|-5.7809739045894
03644|7072|/equities/ipsen|STOXX600/CACALL/EAFAGROWTH|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-109.54299875906|-111.35888869686|104.134047581|104.134047581|104.134047581|104.134047581|104.134047581|104.134047581|104.134047581||-108.09576333304|-108.09576333304|-108.09576333304|||-108.09576333304|-108.09576333304|-108.09576333304|-108.09576333304|-108.09576333304|-108.09576333304|-108.09576333304|-108.09576333304|-108.09576333304|-108.09576333304|-108.09576333304|-108.09576333304|-108.09576333304|-108.09576333304|-108.87306545333|-109.05198580823|-109.05198580823|-109.05198580823|-109.05198580823|-110.82998601156|-111.60083713781|-111.60083713781|-111.60083713781|-111.60083713781|-111.81203948404|-111.84387470059|-111.84387470059|-111.87097163523|-112.78996483844|-112.92774176113|-114.18082189022|-115.12313746808|-116.28681966329|-117.81313558712|-118.64792639563|-119.4699169458|-120.11409687494|-120.11409687494|-120.11409687494|-120.11409687494|-120.11409687494|-120.11409687494|-120.11409687494|-120.11409687494|-120.11409687494|-120.72677701816|-123.49086182763|-124.52964604247|-124.52964604247|-124.52964604247|-126.0718262234|-127.70172004124|-127.70172004124|-127.70172004124|-127.70172004124|-127.70172004124|-127.70172004124|-129.00046830714|121.98252644144|121.98252644144|121.98252644144|121.98252644144|121.98252644144|121.98252644144|121.98252644144|121.98252644144|121.98252644144|121.98252644144|121.98252644144|121.98252644144|121.98252644144|121.12502844689|119.23891854681|118.25990915738|113.96100839467|-120.65903956089|-120.65903956089|-120.65903956089|-121.02115574582|-122.83284625517|-122.83284625517|-122.83284625517|-122.83284625517|-122.83284625517|-122.83284625517|-122.83284625517|-122.83284625517|-122.83284625517|-122.83284625517|-122.83284625517|116.01797197175|116.01797197175|116.01797197175|115.44218929953|115.20243314843|114.65270078558|114.49744794521|113.49716523128|111.17462659365|109.31093519705|109.31093519705|109.31093519705|109.31093519705|109.31093519705|108.57769816032|108.57769816032|106.69744282421|106.49845100312|106.49845100312|106.49845100312|106.49845100312|106.49845100312|-112.07794413832|-112.07794413832|-112.07794413832|-112.07794413832|-112.07794413832|-112.07794413832|-112.07794413832|-112.07794413832|-112.07794413832|-112.07794413832|-112.07794413832|-112.07794413832|-112.07794413832|-112.07794413832|-112.07794413832|-112.07794413832|-112.1194817052|-112.1194817052|-112.1194817052|-112.1194817052|-113.79317623897|-113.79317623897|-113.79317623897|-113.79317623897|-113.79317623897|-113.79317623897|-113.79317623897|-113.79317623897|-113.79317623897|-113.79317623897|-113.79317623897|-113.79317623897|-113.79317623897|-113.79317623897|-113.79317623897|-113.79317623897|-114.4201922607|109.29149858552|109.29149858552|109.29149858552|109.29149858552|109.29149858552|109.29149858552|108.21277662999|107.82412614601|107.82412614601|107.82412614601|107.82412614601|107.51569503962|107.04180044193|107.04180044193|107.04180044193|107.04180044193|105.55755587705|105.2861761637|104.50130405112|102.85700585758||102.28920092641|102.28920092641|102.28920092641|102.28920092641|101.17679580713|-106.80726759057|-106.80726759057|-106.80726759057|-106.80726759057|-106.80726759057|-106.80726759057|-106.80726759057|-106.80726759057|-106.80726759057|||-106.80726759057|-106.80726759057|-106.80726759057|-106.80726759057|-108.1469622941|102.27063627229|102.27063627229|102.27063627229|102.27063627229|102.27063627229|102.27063627229|102.27063627229|102.27063627229|102.27063627229|102.27063627229|102.27063627229|102.27063627229|102.27063627229|102.27063627229|102.27063627229|102.27063627229|102.27063627229|102.27063627229|102.1446077557|102.1446077557|101.91377537697|101.91377537697|101.91377537697|101.91377537697|101.91377537697|101.91377537697
03645|7040|/equities/ipsos|CACALL/MSCI_EU_SMALLCAP|59.451929943319|59.451929943319|59.451929943319|59.451929943319|58.57714556826|58.391272853622|58.271630750773|58.271630750773|58.112111664346|58.112111664346|58.112111664346|58.112111664346|57.999568727867|57.310632470864|56.461641964557|56.461641964557|56.461641964557|56.461641964557|56.461641964557|56.461641964557|55.757379621535|55.230356896732|55.230356896732|55.230356896732|54.365852840803|54.365852840803|54.365852840803|54.365852840803|54.365852840803||54.365852840803|54.365852840803|54.365852840803|||53.73428165478|53.138090685148|53.075658139408|52.717396533954|51.87210781096|51.61067403156|51.022972672057|50.317191222058|50.135766456244|49.709183849359|49.043538585266|48.625665800758|48.625665800758|47.706295376562|47.504216279743|47.20913939648|47.20913939648|47.20913939648|47.20913939648|47.20913939648|47.20913939648|47.20913939648|47.20913939648|47.20913939648|46.564042570117|45.870049266819|45.371167479625|45.179073875337|44.507801517709|44.507801517709|44.507801517709|44.507801517709|44.208351227749|44.208351227749|44.208351227749|44.208351227749|42.673723535525|42.572126|42.572126|42.186808048434|41.746452369897|41.245659296054|-44.617093333236|-44.642216245618|-44.642216245618|-44.722746850121|-44.722746850121|-44.722746850121|-44.722746850121|-44.722746850121|-44.722746850121|-44.722746850121|-44.722746850121|-44.722746850121|-44.722746850121|-44.722746850121|-44.722746850121|-44.722746850121|-44.825776182738|-44.825776182738|-44.825776182738|-44.825776182738|-45.620861781005|-46.320960323418|-46.94884394761|-47.18204900022|-47.56116614072|45.122334302034|45.122334302034|45.122334302034|45.122334302034|45.122334302034|45.122334302034|45.122334302034|45.122334302034|44.969188314184|-47.119840883242|-47.119840883242|-47.119840883242|-47.119840883242|-47.119840883242|-47.119840883242|-47.119840883242|-47.119840883242|-47.119840883242|-47.132046671958|-47.202155050726|-47.202155050726|-47.202155050726|-47.202155050726|-47.202155050726|-47.623506900438|-48.565006014118|-48.655316772296|-48.655316772296|-48.834796523865|-48.846143331809|-48.846143331809|-48.846143331809|-48.846143331809|-48.846143331809|-48.846143331809|-48.846143331809|-48.846143331809|-48.846143331809|-48.846143331809|-48.846143331809|-48.846143331809|-51.445347216947|-51.445347216947|-51.445347216947|-51.445347216947|-51.445347216947|-51.445347216947|-51.445347216947|-51.445347216947|-51.445347216947|-51.445347216947|-51.445347216947|-51.445347216947|-51.601495958283|-51.960550547656|-52.459499625162|49.191974352875|49.191974352875|49.191974352875|49.191974352875|49.191974352875|49.191974352875|49.191974352875|49.191974352875|49.191974352875|49.191974352875|49.191974352875|49.191974352875|48.493858654277|46.949843652796|45.888693230328|45.888693230328|45.191880324348|-48.130687799113|-48.130687799113|-48.130687799113|-48.130687799113|-48.130687799113|-48.130687799113|-48.130687799113|-48.130687799113|-48.704097630864|-48.789505119537|-48.789505119537|-49.135003323262|-49.448895819656|-49.997001840243|-49.997001840243|-49.997001840243|-50.024447336869|-50.262719568364|-50.676355821945|-51.664838454302|-52.015373279845|-52.053749351805|-52.358333588021|-52.358333588021|-52.557201456603|-52.557201456603|-52.610221729871|-53.376913770698|-53.518794307734||-53.526436127584|-53.571031675125|-53.571031675125|-53.608560573643|-53.608560573643|-54.371732512652|-57.64636844125|-57.909490795492|-57.909490795492|-57.909490795492|-58.038323106102|-58.264802179659|-58.269225237462|-58.963030415214|||-59.025589180696|-59.581208123883|-60.45689910222|-60.532667195012|-60.817273258189|-60.817273258189|-60.817273258189|-60.817273258189|-60.817273258189|-60.817273258189|-60.817273258189|-60.817273258189|-60.817273258189|-60.817273258189|-60.817273258189|-60.817273258189|-61.047250163677|-61.047250163677|-61.124724480976|56.912798621742|56.912798621742|56.912798621742|56.912798621742|56.912798621742|56.69755504141|55.713949918855|-60.132416304813|-60.132416304813|-60.132416304813|-60.132416304813|-60.132416304813
03646|17800|/equities/itesoft|CACALL|-4.0304105701736||-4.0304105701736|-4.0304105701736||-4.0304105701736|-4.0304105701736|-4.0304105701736||-4.0304105701736|3.8804808557412||||3.8804808557412|3.7893839344104|3.7893839344104||3.7893839344104|3.7893154604259||3.6036601363208||3.6036601363208|||||||||||||||3.6036601363208||||3.6036601363208|3.5440668594601|3.4722965571353|-3.7274808635833|-3.7274808635833|||-3.7274808635833|||||||3.5024400885077||||-3.7094235841941|-3.7094235841941|||-3.7094235841941|-3.7272888361115||||-3.7272888361115|-3.7272888361115|||||||3.5519890919268||3.5519890919268|3.5266545497643|||3.4222148457981|||3.4222148457981|||||3.4222148457981|3.3980164836752|3.3711294146498|3.3447275730955|3.3447275730955|||||-3.6391916702205|-3.6724351721797|-3.7242409424764|-3.7242409424764|-3.7883811299684|||||-3.7883811299684|||||-3.7883811299684||||-3.7883811299684||||-3.7888336593254|-3.7888336593254|-3.7888336593254||-3.7888336593254|||||-3.7888336593254|-3.7888336593254|-3.7888336593254|-3.7888336593254||-3.7888336593254||||||||-3.8759699827786|-3.8759699827786||||-3.8759699827786||-3.8759699827786|||||||-3.8759699827786|-3.8759699827786|-3.8759699827786|||-3.8759699827786|||3.4911445239787||3.4782210612185|3.4782210612185|3.4782210612185|3.4782210612185|3.4782210612185||||3.4782210612185|3.4782210612185||3.4694089124094||||-3.8395456263875|-3.8395456263875|||-3.9061617795466||-4.0041040427726||||||-4.0041040427726|||||-4.0041040427726|||3.6887733928317|||||||||3.5786370559924||3.5718191248834|||3.5375767927103||||-3.8404703956254|||3.5696496815791|3.5696496815791|||3.5696496815791|||3.5696496815791|||3.5696496815791|3.5296979127257|3.5296979127257|3.5296979127257||3.4790780791651|3.4790780791651|3.4790780791651|-3.8392244492771|-3.8392244492771||||3.7086395251749|||-3.947976049082|
03647|17802|/equities/jacques-bogart|CACALL|5.6202199593508|-6.4947756737482|-6.4947756737482||-6.4947756737482|-6.4947756737482|-6.4947756737482|-6.4947756737482|-6.4947756737482|-6.4947756737482|-6.4947756737482|-6.5175284246616|-6.672413486611|-6.672413486611|-6.672413486611|-6.672413486611|-6.8637928900576|-6.9058636774023|-6.9058636774023|-6.9058636774023|-6.9058636774023|-6.9058636774023|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078||-7.0518020341078|-7.0518020341078|-7.0518020341078|||-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078||-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.0518020341078|-7.1442244526721|-7.1613605548913|-7.2548451213897|-7.3431612947319|-7.3990680883035|-7.4111865570926|-7.4368738389438|-7.4509927448578|-7.4509927448578|-7.4509927448578|-7.4509927448578|-7.4509927448578|-7.4509927448578|-7.4509927448578|-7.4509927448578|-7.4509927448578|-7.4509927448578|-7.4509927448578||-7.4509927448578|-7.4509927448578|-7.4887279923652|-7.4887279923652|-7.4887279923652|-7.525253580223|-7.5658371428764|-7.6653743827913|7.2402949818521|-7.4829314270841|-7.5565905084463|-7.6051005246741|-7.6363377236926|-7.6363377236926|-7.6363377236926|-7.6363377236926|-7.6363377236926|-7.6363377236926|-7.6363377236926||-7.6363377236926|-7.7003752019233|-7.7639199865976|-7.7639199865976|-7.8243555109941|-7.9003949740687|-7.9187914858635|-7.9187914858635|-7.9187914858635|-7.9187914858635|-7.9608794329757|-7.988754947781|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092||7.5792678061092||7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|||7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092|7.5792678061092
03648|14169|/equities/jacquet-metal|CACALL|-18.651071450642|-18.651071450642|-18.651071450642|-18.704584090868|-18.704584090868|-18.704584090868|-18.745093417343|-18.764552631941|-18.764552631941|-18.764552631941|-18.764552631941|-18.764552631941|-18.764552631941|-18.764552631941|-18.764552631941|-18.764552631941|-18.764552631941|-18.764552631941|-18.881724824471|-18.981916734425|-19.031017644369|-19.071130283633|-19.11014547167|-19.40016195308|-19.470324045479|-19.470324045479|-19.705915245811|-19.892128186534|18.424779249917||18.424779249917|18.289755849585|18.218616305176|||17.805129486525|17.756415740806|17.756415740806|17.756415740806|17.756415740806|17.756415740806|17.499351386845|17.488167953293|17.310942276734|17.310942276734|17.310942276734|17.293574901539|17.293574901539|17.293574901539|17.293574901539|17.293574901539|17.293574901539|17.293574901539|17.186194309612|17.014326535652|17.014326535652|17.014326535652|16.828140959684|16.657559297954|16.657559297954|16.657559297954|16.408398626551|16.220442981968|15.578270297856|15.322283968445|15.322283968445|15.322283968445|15.322283968445|15.322283968445|15.322283968445|15.130314545628|14.865905396139|-15.920240035278|-15.920240035278|-15.953600210859|-16.044000249123|-16.161852518982|-16.161852518982|-16.396502512766|-16.622780554905|-16.985311977747|15.860000253355|15.860000253355|15.860000253355|15.860000253355|15.860000253355|15.860000253355|15.860000253355|-16.79144340281|-16.79144340281|-16.79144340281|-16.79144340281|-16.79144340281|-16.79144340281|-16.79144340281|-16.79144340281|-16.79144340281|-16.79144340281|-16.79144340281|-16.79144340281|-16.79144340281|-16.79144340281|-16.79144340281|-16.79144340281|-17.15049304702|-17.628325035595|-17.758139559983|17.369480975868|17.369480975868|17.369480975868|17.369480975868|17.369480975868|17.369480975868|17.369480975868|17.369480975868|17.369480975868|17.369480975868|17.369480975868|17.369480975868|17.369480975868|17.369480975868|17.369480975868|17.369480975868|17.369360751578|-18.39123027542|-18.39123027542|-18.39123027542|-18.39123027542|-18.39123027542|-18.39123027542|-18.39123027542|-18.39123027542|-18.39123027542|-18.39123027542|-18.39123027542|-18.39123027542|-18.430255547925|-18.704727640598|-18.778751677884|-18.778751677884|-18.778751677884|-18.778751677884|-18.778751677884|-18.778751677884|-18.778751677884|-18.980042287853|-18.980042287853|-18.980042287853|-18.980042287853|-18.980042287853|-19.007311686785|-19.007311686785|-19.007311686785|-19.007311686785|-19.007311686785|-19.021457311081|-19.55050693239|18.252830155528|18.252830155528|18.073145159788|-19.070360648169|-19.070360648169|-19.070360648169|-19.070360648169|-19.230400071689|-19.482667165938|-19.792963670297|18.624569775451|18.624569775451|18.624569775451|18.624569775451|18.624569775451|18.624569775451|18.624569775451|18.624569775451|18.624569775451|18.445077659674|18.103419994852|18.099354663978|18.074677913598|18.074677913598|18.074677913598|18.074677913598|18.074677913598|18.074677913598|18.074677913598|18.074677913598|18.074677913598|18.074677913598|18.074677913598|18.074677913598|17.751864081413|17.452472342245|17.452472342245|17.452472342245|-18.478804115065|-18.478804115065|-18.478804115065|-18.478804115065|-18.478804115065|-18.478804115065|-18.478804115065|-18.478804115065|-18.478804115065||-18.478804115065|-18.478804115065|-18.478804115065|-18.478804115065|-18.478804115065|-18.478804115065|-18.478804115065|-18.478804115065|-18.478804115065|-18.478804115065|-18.478804115065|-18.478804115065|-18.478804115065|-18.478804115065|||-18.478804115065|-18.708671467843|-19.157001899277|-19.157001899277|-19.165282747383|-19.165282747383|-19.165282747383|-19.165282747383|-19.165282747383|-19.309203913074|-19.381312236666|-19.381312236666|-19.381312236666|-19.381312236666|-19.381312236666|-19.381312236666|-19.381312236666|-19.381312236666|-19.381312236666|18.058041652858|18.058041652858|18.058041652858|18.058041652858|18.058041652858|18.058041652858|18.058041652858|18.058041652858|18.058041652858|17.883379601571|17.780696380935|17.780696380935
03649|7076|/equities/jcdeceaux|STOXX600/CACALL/MSCI_EU_SMALLCAP|17.66255059107|17.66255059107|17.66255059107|17.66255059107|17.66255059107|17.66255059107|17.66255059107|17.66255059107|17.481084510403|17.481084510403|17.481084510403|-18.657770543439|-18.657770543439|-18.657770543439|-18.657770543439|17.212878000748|17.212878000748|17.212878000748|17.212878000748|17.212878000748|17.212878000748|17.212878000748|17.212878000748|17.212878000748|17.212878000748|17.212878000748|17.212878000748|17.212878000748|17.212878000748||17.212878000748|17.184355726963|17.184355726963|||16.908173339373|16.659403599546|16.659403599546|16.659403599546|16.659403599546|16.659403599546|16.659403599546|16.659403599546|16.659403599546|16.659403599546|16.659403599546|16.531751546055|16.531751546055|16.531751546055|16.531751546055|16.493056624896|16.209508412157|16.151120178208|16.0819792854|16.0819792854|16.0819792854|16.0819792854|16.0819792854|16.0819792854|16.0819792854|16.0819792854|16.0819792854|16.0819792854|15.617754948051|15.275252133132|15.275252133132|14.577502601147|-15.930377531791|-15.930377531791|-15.930377531791|-15.930377531791|-15.930377531791|-15.930377531791|-15.930377531791|-15.930377531791|-15.930377531791|-15.930377531791|-16.321651572008|-16.321651572008|-16.321651572008|-16.321651572008|-16.408323355555|-16.408323355555|-16.408323355555|-16.408323355555|-16.408323355555|-16.408323355555|-16.408323355555|-16.408323355555|-16.408323355555|-16.408323355555|-16.408323355555|-16.408323355555|-16.650642103328|-16.650642103328|-16.650642103328|-16.650642103328|-16.686824315536|-17.080361147444|-17.115822704905|-17.115822704905|-17.115822704905|-17.115822704905|-17.115822704905|-17.115822704905|-17.115822704905|-17.115822704905|-17.115822704905|-17.115822704905|-17.115822704905|-17.115822704905|-17.167850959746|-17.167850959746|-17.167850959746|-17.167850959746|-17.167850959746|-17.167850959746|-17.167850959746|-17.167850959746|-17.167850959746|-17.167850959746|-17.167850959746|-17.167850959746|-17.248890094426|-17.248890094426|-17.248890094426|-17.330432658358|-17.558322784285|-17.558322784285|-17.558322784285|-17.558322784285|-17.558322784285|-17.558322784285|-17.558322784285|-17.558322784285|-17.558322784285|-17.558322784285|-17.558322784285|-17.558322784285|-17.558322784285|-17.558322784285|-17.558322784285|-17.558322784285|-17.566469904428|-17.917743838104|-18.155500076749|-18.155500076749|-18.155500076749|-18.155500076749|-18.155500076749|-18.155500076749|-18.155500076749|-18.155500076749|-18.155500076749|-18.155500076749|-18.155500076749|-18.223888766476|-18.807653307593|-18.882357678304|-18.882357678304|-18.882357678304|-18.882357678304|-18.882357678304|-18.882357678304|-19.055952797874|-19.24050316385|18.199597034411|18.199597034411|18.199597034411|18.199597034411|18.199597034411|18.199597034411|18.199597034411|18.199597034411|18.04025100969|18.04025100969|18.04025100969|17.995647254303|17.995647254303|17.995647254303|17.995647254303|-19.195044443829|-19.195044443829|-19.195044443829|-19.215605759867|-19.233835238302|-19.233835238302|-19.550372249643|-19.630353524581|-19.630353524581|-19.630353524581|-19.630353524581|-19.630353524581|-19.630353524581|-19.776918596563|-19.776918596563|-20.202131371296|-20.493478992026|-20.588865733192|-20.701933431092|-20.701933431092|-20.777704185317|-20.867699538302|-20.867699538302||-20.867699538302|-20.867699538302|-20.867699538302|-20.867699538302|-20.867699538302|-20.867699538302|-20.867699538302|-20.867699538302|-20.867699538302|-20.867699538302|-20.867699538302|-20.867699538302|-20.867699538302|-20.867699538302|||-20.867699538302|-21.016889583878|-21.074980001905|-21.074980001905|-21.074980001905|-21.074980001905|-21.074980001905|-21.165556391479|-21.165556391479|-21.165556391479|-21.165556391479|-21.165556391479|-21.165556391479|-21.165556391479|-21.165556391479|-21.165556391479|-21.165556391479|-21.165556391479|-21.165556391479|-21.356173471612|-23.053526299973|21.110307105421|21.110307105421|21.110307105421|20.722562454408|20.70193003218|20.70193003218|20.477442735941|20.477442735941|20.477442735941|20.477442735941
03650|7096|/equities/kaufman-broad|CACALL|-29.866656246078|-29.866656246078|-29.866656246078|-29.866656246078|-29.866656246078|-29.866656246078|-29.866656246078|-29.866656246078|-30.354001651658|-30.354001651658|-30.354001651658|-30.354001651658|-30.354001651658|-30.354001651658|-30.354001651658|-30.354001651658|-30.487779443411|-30.855865921078|28.748196055009|28.748196055009|28.748196055009|28.748196055009|28.748196055009|28.748196055009|28.748196055009|28.748196055009|28.748196055009|28.748196055009|28.748196055009||28.748196055009|28.748196055009|28.610734923771|||28.610734923771|28.35637302762|28.273747130298|28.060764193567|28.060764193567|28.060764193567|27.575848976807|27.506023333729|27.506023333729|27.506023333729|27.506023333729|27.056692253948|26.912992092637|26.47554725703|26.398946583281|26.398946583281|26.398946583281|26.398946583281|25.746052013514|25.595613094036|25.200955018071|25.200955018071|25.200955018071|25.200955018071|25.200955018071|25.200955018071|25.200955018071|25.200955018071|24.95661725895|-27.04843763154|-27.04843763154|-27.04843763154|-27.04843763154|-27.04843763154|-27.04843763154|-27.04843763154|-27.04843763154|-27.04843763154|-27.04843763154|-27.04843763154|-27.04843763154|-27.289930913639|-27.919367575858|-27.955083394018|-27.955083394018|-28.647315369676|-29.327572357467|26.989168749175|26.989168749175|26.989168749175|26.989168749175|26.989168749175|26.12129911882|-28.258741774401|-28.258741774401|-28.258741774401|-28.258741774401|-28.258741774401|26.379949116608|26.379949116608|26.379949116608|26.156837712613|26.156837712613|26.156837712613|26.156837712613|26.156837712613|26.156837712613|26.156837712613|26.156837712613|26.068709226545|25.876342822111|25.825114439785|25.825114439785|25.775128045413|25.772363626|25.563738464246|25.333287378962|25.333287378962|25.333287378962|25.333287378962|25.333287378962|24.95920822004|24.785231080094|24.413372870086|24.413372870086|24.413372870086|24.413372870086|24.413372870086|24.413372870086|24.413372870086|24.413372870086|24.413372870086|24.413372870086|24.413372870086|24.413372870086|24.413372870086|24.413372870086|24.09541540212|23.892126613927|23.78291930763|23.717132564033|23.527368434761|23.526689863615|23.526689863615|23.382433944734|23.202703535327|23.078003101624|-24.883824491126|-24.883824491126|-24.883824491126|-24.883824491126|-24.883824491126|-24.883824491126|-24.883824491126|-24.883824491126|-26.020915613817|-26.274896716688|-26.274896716688|-26.391552076973|-26.673946497879|-27.143274543508|-28.236971481888|25.863615461523|25.863615461523|-27.680145431538|-27.680145431538|-27.680145431538|-27.680145431538|-27.680145431538|-27.766828511577|-28.21314247275|26.1219788791|26.1219788791|26.1219788791|26.1219788791|26.1219788791|26.1219788791|26.08831111604|25.592567779554|-27.651441744218|-27.651441744218|-27.651441744218|-27.651441744218|-27.651441744218|-27.651441744218|-27.651441744218|-27.651441744218|-27.651441744218|-28.265490614981|-28.553691825272|-28.553691825272|-28.909657859141|-28.988508859536|-29.193760220971|-29.193760220971|-29.193760220971|-29.193760220971|-29.193760220971|-29.193760220971|-29.193760220971|-29.509307001144|-29.509307001144|-29.509307001144|-30.035341048804|28.092105710335|28.092105710335|28.092105710335|28.092105710335|28.092105710335||28.092105710335|28.092105710335|28.092105710335|28.092105710335|28.092105710335|28.092105710335|28.092105710335|28.092105710335|28.092105710335|27.43289665362|26.280995518861|-27.767294500253|-27.767294500253|-27.767294500253|||-27.767294500253|-27.767294500253|-27.767294500253|-27.767294500253|-27.767294500253|-27.767294500253|-27.767294500253|-27.767294500253|-27.95838767852|-27.95838767852|-28.098991423974|-28.098991423974|-28.098991423974|-28.098991423974|-28.118323253404|-28.162026642441|-28.205029751061|-28.597254516018|-28.891394033843|-29.118215868665|-29.345636688869|-29.345636688869|-29.620735087105|-29.620735087105|-29.620735087105|-29.620735087105|-29.620735087105|-29.620735087105|-29.620735087105|-29.620735087105|-29.620735087105
03651|7070|/equities/klepierre|STOXX600/CACALL/EAFAVALUE|-24.361345874347|-24.605383673285|-24.619902315449|-24.619902315449|-24.619902315449|-24.619902315449|-24.619902315449|-24.619902315449|-24.619902315449|-24.619902315449|-24.619902315449|-24.619902315449|-24.676854569617|-24.676854569617|-24.857288639859|-24.857288639859|-24.880876109683|-24.975418777028|23.899925564729|23.899925564729|23.899925564729|23.899925564729|23.899925564729|23.899925564729|23.899925564729|23.899925564729|23.899925564729|23.899925564729|23.899925564729||23.899925564729|23.899925564729|23.813805737984|||23.677562041296|23.612731550963|23.612731550963|23.454685946798|23.454685946798|23.454685946798|23.454685946798|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.094449674826|-24.299877169374|-24.299877169374|-24.671530408599|22.990333345523|22.990333345523|22.522036423276|21.696152437605|-23.040030328779|-23.040030328779|-23.040030328779|-23.040030328779|-23.040030328779|-23.040030328779|-23.040030328779|-23.040030328779|-23.307810933886|-23.72201300495|-23.84310125266|-23.84310125266|-23.848446781486|-24.009775209447|-24.009775209447|-24.009775209447|-24.009775209447|-24.009775209447|-24.009775209447|-24.009775209447|-24.009775209447|-24.009775209447|-24.009775209447|-24.009775209447|-24.110861407408|-24.714290842622|-25.09698913849|23.981345085278|23.981345085278|23.981345085278|23.969760028934|23.969760028934|23.969760028934|23.689178352462|23.595753754627|23.526393136991|23.411548307221|23.374560469448|23.374560469448|23.374560469448|23.374560469448|23.374560469448|23.374560469448|23.298400580948|23.176235525777|23.176235525777|23.012680534255|23.012680534255|23.012680534255|23.012680534255|23.012680534255|23.012680534255|23.012680534255|23.012680534255|23.012680534255|23.012680534255|23.012680534255|23.012680534255|23.012680534255|23.012680534255|23.012680534255|23.012680534255|23.012680534255|23.012680534255|23.012680534255|22.963433423322|22.963433423322|22.809731336632|22.809731336632|22.800003097598|22.800003097598|22.800003097598|22.740098655066|22.740098655066|22.740098655066|22.392715262583|22.392715262583|22.376349872142|22.328863445948|22.328863445948|22.328863445948|22.328863445948|22.328863445948|22.328863445948|22.328863445948|22.30318251366|21.805758484144|21.680841984505|21.349270041513|21.228695020905|21.228695020905|21.228695020905|21.228695020905|21.228695020905|21.228695020905|21.228695020905|21.228695020905|21.228695020905|21.228695020905|21.228695020905|21.228695020905|21.228695020905|21.228695020905|21.134661367459|20.886291374678|-22.441916295658|-22.441916295658|-22.441916295658|-22.441916295658|-22.441916295658|-22.441916295658|-22.441916295658|-22.441916295658|-22.441916295658|-22.441916295658|-22.441916295658|-22.441916295658|-22.441916295658|-22.499402283604|-22.499402283604|-22.876002787413|-22.945559076536|-22.996732239445|21.185178878009|21.185178878009|21.185178878009|21.185178878009|21.185178878009|21.185178878009|21.185178878009|21.185178878009||21.185178878009|-22.581671943358|-22.581671943358|-22.581671943358|-22.581671943358|-22.581671943358|-22.581671943358|-22.581671943358|-22.581671943358|-22.581671943358|-22.581671943358|-22.581671943358|-22.581671943358|-22.581671943358|||-22.581671943358|-22.581671943358|-22.581671943358|-22.581671943358|-22.581671943358|-22.581671943358|-22.581671943358|-22.581671943358|-23.246857685172|-23.255396783709|-23.870440205335|-24.599975849612|-24.599975849612|-24.599975849612|-24.599975849612|-24.599975849612|-24.599975849612|-24.599975849612|-24.599975849612|-24.599975849612|-24.599975849612|-24.599975849612|-24.599975849612|-24.599975849612|-24.599975849612|-24.599975849612|-24.599975849612|-24.599975849612|-24.599975849612|-24.599975849612|-24.599975849612
03652|23514|/equities/korian?cid=23514|CACALL/MSCI_EU_SMALLCAP|-2.4064615982923|-2.4616667329303|-2.4616667329303|-2.4616667329303|-2.4616667329303|-2.4616667329303|-2.4616667329303|-2.4616667329303|-2.4616667329303|-2.4616667329303|-2.4616667329303|-2.4616667329303|-2.4616667329303|-2.4616667329303|-2.4616667329303|-2.4616667329303|-2.4665761154658|-2.4665761154658|-2.5194181117489|2.1700145196073|2.1700145196073|2.1700145196073|2.1700145196073|2.1700145196073|2.1700145196073|2.1700145196073|2.1700145196073|2.1700145196073|2.1285716241325||-2.5983200451986|-2.5983200451986|-2.5983200451986|||-2.5983200451986|-2.5983200451986|-2.5983200451986|-2.5983200451986|-2.5983200451986|-2.5983200451986|-2.5983200451986|-2.5983200451986|-2.6504901942847|-2.6504901942847|-2.6504901942847|-2.6504901942847|-2.6504901942847|-2.6504901942847|-2.7475448115267|-2.8202719802765|-2.9139688539404|-2.9685787830699|-2.9685787830699|-3.034309775073|-3.1775664294635|-3.1852959885503|-3.3168844000394|-3.505204811791|-3.7215609717141|-3.7285120804852|-3.8853467128614|-3.9350519469424|-4.1346134003714|-4.3276815212121|-4.4260904696639|-4.4707288598641|-4.4707288598641|-4.5885570617436|-4.5885570617436|-4.5885570617436|-4.5885570617436|-4.5885570617436|-4.6265079414313|-4.6737380762975|-4.6737380762975|-4.703820032111|-5.5269110933842|-5.5766920885416|-5.5766920885416|-5.5766920885416|-5.5766920885416|-5.6579356812738|-5.7071923884961|-5.7071923884961|-5.8742137124377|-5.9192232795403|-5.9192232795403|-5.9192232795403|-5.9192232795403|-6.182411585413|-6.182411585413|-6.182411585413|-6.1897757836272|-6.1897757836272|-6.1897757836272|-6.1897757836272|-6.2216952452052|-6.3771614376029|-6.556568285196|5.8357801040394|5.8357801040394|5.7736446416359|-6.3056461577116|-6.3056461577116|-6.3056461577116|-6.3056461577116|-6.3056461577116|-6.3056461577116|-6.3056461577116|-6.3056461577116|-6.3056461577116|-6.3056461577116|-6.3056461577116|-6.3056461577116|-6.3056461577116|-6.3056461577116|-6.3056461577116|-6.3056461577116|-6.3056461577116|-6.3056461577116|-6.3056461577116|-6.3056461577116|-6.3056461577116|-6.3056461577116|-6.3056461577116|-6.3184958568876|-6.7783286959667|-7.0220319331508|6.4331213065789|6.4331213065789|6.4331213065789|6.4331213065789|6.4331213065789|6.4331213065789|6.4331213065789|6.4331213065789|6.4331213065789|6.4331213065789|6.4331213065789|6.1890237672248|-6.8395010512664|-6.8395010512664|-6.8395010512664|-6.8726554644934|-6.8726554644934|-6.8905219516135|-6.8905219516135|-6.8905219516135|-6.9580387865231|-6.9580387865231|-6.9580387865231|-6.9580387865231|-6.9580387865231|-6.9580387865231|-6.9580387865231|-7.0528209777591|-7.190912177377|-7.3426800858235|-7.3474224288437|-7.4030947985165|-7.4030947985165|-7.4030947985165|-7.4030947985165|-7.4030947985165|-7.4030947985165|-7.5817720693475|-7.6525246083875|-7.8860522725201|-7.8860522725201|-7.8860522725201|-7.8860522725201|-7.8860522725201|-7.8860522725201|-7.8860522725201|-7.8860522725201|-7.8860522725201|-7.8860522725201|-7.8860522725201|-7.8860522725201|-7.8860522725201|-7.8860522725201|7.2845110604229|7.2845110604229|7.2845110604229|7.2845110604229|7.2845110604229|7.2845110604229|7.2845110604229|7.2845110604229|7.2845110604229|7.2845110604229|7.2845110604229|7.2845110604229|7.1325938678004|7.1325938678004|7.1325938678004|7.0601044204741|7.044532959209|7.044532959209|7.044532959209|7.044532959209|7.044532959209|7.044532959209||7.044532959209|6.8261475745684|6.7907195294175|6.7037102470243|6.7037102470243|6.7037102470243|6.7037102470243|6.7037102470243|6.7037102470243|6.5802334689922|-7.360894066312|-7.360894066312|-7.360894066312|-7.360894066312|||-7.360894066312|-7.360894066312|-7.360894066312|-7.360894066312|-7.360894066312|-7.360894066312|-7.360894066312|-7.4237710968412|-7.6780792624594|-7.7061990003719|-7.8491099124633|-7.9070886704523|-7.9070886704523|-7.9070886704523|-7.9070886704523|-7.9070886704523|-8.0239873830035|-8.2299861050926|-8.2777622383262|-8.4180691685307|-8.5350768528633|-8.640641128824|-8.6519075733994|-8.6519075733994|-8.6519075733994|-8.6519075733994|-8.8620197301177|-8.8620197301177|-8.8620197301177|-8.9116884608034|-9.2302096573251
03653|1155481|/equities/la-francaise-des-jeux-sa|CACALL/EAFAGROWTH|36.8285358019|36.8285358019|36.625039584915|36.467820811581|36.309530700077|36.309530700077|35.878364418203|35.684896926152|35.684896926152|35.57988471904|35.022094937592|34.982327589756|34.453244356174|34.453244356174|34.208047182316|32.60783161825|-34.121714132812|-34.121714132812|-34.121714132812|-34.121714132812|-34.121714132812|-34.121714132812|-34.121714132812|-34.121714132812|-34.121714132812|-34.121714132812|-34.121714132812|-34.121714132812|-34.121714132812||-34.121714132812|-34.147461910807|-34.193039718188|||-34.193039718188|-34.353379372002|32.95067429507|32.95067429507|32.95067429507|32.95067429507|32.95067429507|32.95067429507|32.95067429507|32.690751870078|32.581646105447|32.581646105447|32.581646105447|31.998047440535|31.998047440535|31.998047440535|31.998047440535|31.998047440535|31.998047440535|31.998047440535|31.998047440535|31.828941973587|31.528076147027|31.528076147027|31.285640900872|31.158487948601|30.929430918367|30.812701707053|30.230780606985|30.184200398922|29.859110744794|29.70679114483|29.454211798225|-30.766864420906|-30.766864420906|-30.766864420906|-30.766864420906|-30.766864420906|-30.766864420906|-30.766864420906|-30.766864420906|-30.766864420906|-30.766864420906|-30.766864420906|-30.766864420906|-30.766864420906|-30.766864420906|-31.206515764677|-31.579463613788|-31.624959456435|-31.694425798738|-31.694425798738|-31.694425798738|-31.694425798738|-31.694425798738|-31.694425798738|-31.694425798738|-31.694425798738|-31.816028940771|-32.012591855971|-32.012591855971|-32.012591855971|-32.507149022852|-32.507149022852|-32.765722056268|-33.18302384575|-33.400851692691|-33.400851692691|-33.400851692691|-33.400851692691|-33.400851692691|-33.400851692691|-33.400851692691|-33.400851692691|-33.508829840336|-33.508829840336|-33.637589940665|-33.776430447422|-33.776430447422|-33.776430447422|-33.776430447422|-33.776430447422|-33.776430447422|-33.776430447422|-33.776430447422|-33.776430447422|-33.776430447422|-33.776430447422|-33.776430447422|-33.825469373581|-33.825469373581|-34.196077954898|-34.660086353764|-34.84009415148|-34.896771287899|-35.215845678958|-35.215845678958|-35.215845678958|-35.215845678958|-35.473161907894|-35.489070490447|-35.860077729322|-36.06780372446|-36.06780372446|-36.06780372446|-36.06780372446|-36.361212041141|-36.361212041141|-36.361212041141|-36.361212041141|-36.361212041141|-36.361212041141|-36.361212041141|-36.361212041141|-36.361212041141|-36.361212041141|-36.361212041141|-36.361212041141|-36.361212041141|-36.361212041141|-36.361212041141|-36.680233931278|-36.906996997263|-36.906996997263|-36.906996997263|-36.906996997263|-36.906996997263|-36.906996997263|-36.906996997263|-36.988884060544|-37.001213512502|-37.001213512502|-37.540237278499|-37.695819478076|-37.697583156186|-37.697583156186|-37.697583156186|-37.697583156186|-37.697583156186|-37.697583156186|-37.697583156186|-37.697583156186|-37.73064651021|-37.986274502108|-38.070631305028|-38.070631305028|-38.070631305028|-38.070631305028|-38.390870890556|-38.390870890556|-38.390870890556|-38.390870890556|-38.749856773944|-38.769824235558|-38.769824235558|-38.769824235558|-38.769824235558|-38.769824235558|-38.876469312905|-38.990520780615|-39.17613444652|-39.296833007005|-39.296833007005|-39.303150142196|-39.457944195539|-39.534382600552|38.090682319656|38.090682319656|38.090682319656||38.090682319656|38.090682319656|38.090682319656|38.090682319656|38.090682319656|38.090682319656|38.090682319656|38.090682319656|38.090682319656|37.659647310061|37.346273568254|37.219191607481|37.139004694392|37.139004694392|||36.792227412783|36.672590088268|36.672590088268|36.672590088268|36.672590088268|36.305102480142|-37.862056556364|-37.862056556364|-37.862056556364|-37.862056556364|-37.862056556364|-37.862056556364|-37.862056556364|-37.862056556364|-37.862056556364|-37.862056556364|-37.862056556364|-38.071172306957|-38.155189485486|-38.491323651136|-38.872581682008|-38.888979180435|-39.0848042679|-39.0848042679|-39.0848042679|-39.0848042679|-39.10613697091|-39.10613697091|-39.10613697091|-39.218487718803|-39.367451916764
03654|985182|/equities/la-francaise-de-lenergie-sa|CACALL|-47.887492496771|-48.213879619487|-48.8030036615|-48.8030036615|-48.8030036615|-48.8030036615|-48.8030036615|-49.420003008695|-49.92085495158|-49.92085495158|-49.92085495158|-50.489837860222|-51.82831053102|-51.82831053102|-51.82831053102|47.73129966335|47.73129966335|47.73129966335|47.73129966335|47.73129966335|47.001444367088|46.385391894557|46.385391894557|46.385391894557|46.385391894557|46.385391894557|46.385391894557|46.385391894557|46.385391894557||46.385391894557|46.385391894557|46.385391894557|||45.02392738147|45.02392738147|45.02392738147|44.762697726305|43.5168842009|43.018762130571|42.834297521769|42.834297521769|42.834297521769|42.834297521769|42.834297521769|42.633122702111|42.633122702111|42.633122702111|41.459028106783|41.208674155457|41.208674155457|39.831860130344|39.039333682632|39.039333682632|38.982592853546|38.669548335605|36.416163249074|-42.845929680865|-43.211382744507|-43.211382744507|-43.211382744507|-43.211382744507|-43.211382744507|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.470664130066|-43.553518200819|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|40.393583282787|36.748426208847|-43.252537364504|-43.252537364504|-43.252537364504|-43.886151864288|-45.084614411722|-45.999570254629|-46.666189807593|-46.798545671766|-47.112271866605|-48.141413142732|-48.787682456497|-49.70853733434|-50.266711887186|-50.266711887186|-50.330089995325|-50.330089995325|44.834461689191|44.834461689191|44.834461689191|44.834461689191|44.834461689191|44.834461689191|44.834461689191|44.834461689191|44.834461689191|44.46068161205|44.46068161205|44.46068161205|43.409089917116|43.079544564279|42.556239574256|42.556239574256|42.556239574256|42.556239574256|39.455406158917|39.455406158917|39.455406158917|39.455406158917|39.455406158917|38.683784663404|38.384761372898|38.270257513584|38.270257513584|38.270257513584|38.270257513584|38.270257513584|38.108619841007|37.698467210562|35.867742065622|33.98640786183|33.98640786183|33.832123025392|-38.63830077119|-38.63830077119|-38.63830077119|-38.63830077119|-38.63830077119|-38.63830077119|-38.63830077119|-38.63830077119|-38.63830077119|-38.63830077119|-38.935085052588||-38.935085052588|-38.935085052588|-39.116760618531|-40.42747997041|-40.42747997041|-40.886088728854|-41.567878272742|-42.165346332281|-42.165346332281|-42.165346332281|-42.165346332281|-42.165346332281|-42.165346332281|-42.165346332281|||-42.165346332281|-42.165346332281|-42.165346332281|-42.165346332281|-42.165346332281|-42.423575714156|-42.423575714156|-42.546311717661|-42.546311717661|-42.546311717661|-42.546311717661|-42.596587372948|-42.596587372948|-42.596587372948|-42.643625613998|-42.643625613998|-43.102025208418|-43.102025208418|-43.102025208418|-43.510583437753|-44.053424346526|-44.401029891526|-44.748364257322|-45.198182211437|-46.085609303305|41.730930462653|41.730930462653|41.730930462653|41.730930462653|41.730930462653|41.730930462653
03655|17809|/equities/lacroix|CACALL|-28.609959644935|-29.638843053868|-30.282048536992|-31.50227613102|28.885443076388|28.885443076388|28.885443076388|28.885443076388|28.885443076388|28.885443076388|28.885443076388|28.885443076388|28.511603100318|28.505345151072|28.505345151072|28.505345151072|28.505345151072|28.505345151072|28.505345151072|28.505345151072|28.505345151072|28.505345151072|28.318944397833|28.318944397833|28.159939173489|27.452248528537|27.452248528537|27.452248528537|27.224720269372||26.555244743747|26.432239598924|26.432239598924|||26.432239598924|26.432239598924|26.432239598924|26.432239598924|26.246933587055|26.099269069428|26.099269069428|26.099269069428|26.099269069428|26.099269069428|26.047357633924|-28.644782433801|-28.644782433801|-28.644782433801|-28.644782433801|-28.644782433801|-28.644782433801|-28.644782433801|-28.644782433801|-28.644782433801|-28.644782433801|-28.644782433801|-29.110869815937|26.401063189775|26.401063189775|26.401063189775|26.401063189775|26.401063189775|26.401063189775|26.401063189775|26.401063189775|26.401063189775|26.401063189775|26.401063189775|-28.510573210555|-28.510573210555|-28.510573210555|-28.510573210555|-28.510573210555|-28.510573210555|-28.90619152369|-28.906880890682|-29.207644925465|-29.380716838163|-29.545240655786|-29.716933744094|-29.852148074729|-30.613497754847|-30.853886415467|-32.0893662323|-32.0893662323|-32.388184850905|-32.781315928801|-33.301462630546|-33.973847049382|-34.53205219232|-35.441169484047|-36.067965224483|-36.658850143461|-36.804278530577|-37.988087192618|-41.547876057187|38.210006012453|38.210006012453|38.210006012453|38.210006012453|38.210006012453|38.210006012453|38.210006012453|38.210006012453|38.210006012453|38.210006012453|38.210006012453|38.210006012453|38.210006012453|38.210006012453|38.210006012453|38.144450362008|38.03272436226|37.703025373756|37.627193703254|37.627193703254|36.691325574009|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|-39.245596085888|36.123898139788|36.123898139788|36.123898139788|36.123898139788|35.526553064798|35.335058748959|35.322285082868|35.263650261618|35.252574725406|35.252574725406|35.252574725406|35.252574725406|35.252574725406|35.252574725406|35.252574725406|35.252574725406|35.252574725406|34.747307030643|34.575687004564|34.575687004564|34.37298581494|34.187223743034|34.187223743034|34.187223743034|33.513582784415|33.08175826788|32.574176531368|32.565750684268|32.506389394873|32.145987368815|31.812207806103|31.779862783108|31.779862783108|31.779862783108|31.779862783108|31.779862783108|31.779862783108|31.779862783108|31.779862783108|31.755453184718|31.755453184718|31.755453184718|31.755453184718|31.755453184718|31.755453184718|31.755453184718|31.755453184718|31.755453184718|31.755453184718|31.755453184718|31.755453184718|31.755453184718|31.755453184718|31.755453184718|31.755453184718|31.755453184718|30.644946287598|30.205496256579|30.056106082851|-32.484033638546|-32.484033638546|-32.484033638546|-32.484033638546||-32.484033638546|-32.484033638546|-32.484033638546|-32.484033638546|-32.484033638546|-32.484033638546|-32.484033638546|-32.484033638546|-32.484033638546|-32.484033638546|-32.484033638546|-32.484033638546|-32.484033638546|-32.484033638546|||-32.484033638546|-32.484033638546|-32.484033638546|-32.484033638546|-32.484033638546|-32.484033638546|-32.484033638546|-32.484033638546|-32.484033638546|-32.484033638546|-32.484033638546|-32.484033638546|-32.484033638546|-32.484033638546|-32.484033638546|-32.484033638546|-32.484033638546|-32.484033638546|-32.484033638546|30.662531215381|30.662531215381|30.662531215381|30.662531215381|30.520090245838|30.520090245838|30.520090245838|30.520090245838|30.520090245838|30.520090245838|30.520090245838|30.520090245838
03656|668|/equities/lagardere-s.c.a.|STOXX600/CACALL/MSCI_EU_SMALLCAP|18.622413472071|18.284903450956|18.091003334246|17.902227202745|17.792473995787|-18.616938790969|-18.616938790969|-18.616938790969|-18.616938790969|-18.616938790969|-18.616938790969|-18.616938790969|-18.652946389333|-18.652946389333|-18.652946389333|-18.668829825868|-18.789810926109|-18.866455906397|-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621||-18.917213548621|-18.917213548621|-18.917213548621|||-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621|-18.917213548621|-18.93754846015|-18.93754846015|-18.93754846015|-18.93754846015|-18.93754846015|-18.93754846015|-18.945110946572|-18.945110946572|-18.945110946572|-18.945110946572|-18.945110946572|-19.217900441396|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.358859670045|-19.403177089031|-19.42352996329|-19.498185469529|-19.498185469529|-19.541299538567|-19.541299538567|-19.541299538567|-19.541299538567|-19.541299538567|-19.643456092688|-19.643456092688|-19.643456092688|-19.774950362149|-19.813277722402|-19.827257004544|-19.827257004544|-19.94584140862|-20.082045344125|-20.297827910065|-20.465363712972|-20.7415164531|-20.919461627882|-20.998930592798|-20.998930592798|-20.998930592798|-20.998930592798|-20.998930592798|-21.077701192722|-21.280223852644|-21.599692457528|-21.780213905276|-21.939125671322|-22.251807361107|21.163624904758|21.163624904758|21.163624904758|21.163624904758|21.163624904758|21.098471268687|21.016013156084|21.016013156084|21.015015402003|20.974092648555|20.974092648555|20.921926279205|20.921926279205|20.921926279205|20.921926279205|20.921926279205|20.921926279205|20.904918956909|20.783243073526|20.559158949392|20.324064948313|19.848961859006|-21.176508397557|-21.176508397557|-21.176508397557|-21.176508397557|-21.176508397557|-21.373898367857|-21.837664556476|-22.102960851427|-22.147946223889|-22.147946223889|-22.147946223889|-22.147946223889|-22.147946223889|-22.147946223889|-22.147946223889|-22.147946223889|-22.147946223889|-22.147946223889|-22.147946223889|-22.147946223889|-22.147946223889|-22.147946223889|-22.147946223889|-22.147946223889|20.948943071021|20.948943071021|20.948943071021|20.948943071021|20.948943071021|20.948943071021|20.948943071021|20.948943071021|20.948943071021|20.948943071021|20.948943071021|20.948943071021|20.948943071021|20.948943071021|20.948943071021|20.948943071021|20.948943071021|20.948943071021|20.948943071021|20.37660199233|-22.017664262231|-22.027959210537|-22.119955441314|-22.141732371833|-22.141732371833|-22.141732371833|-22.141732371833|-22.141732371833|-22.141732371833|-22.141732371833|-22.532479777365|-22.913866906728|-23.173740392886|-23.364256386998|-23.364256386998|-23.364256386998|-23.364256386998|-23.364256386998|-23.364256386998|-23.364256386998|-23.413061677353|-23.423298124509|-23.423298124509|-23.423298124509|-23.423298124509|-23.423298124509|-23.423298124509|-23.423298124509||-23.423298124509|-23.423298124509|-23.447897880701|-23.447897880701|-24.133775253459|21.874515977694|21.874515977694|21.874515977694|21.874515977694|21.507795085723|21.322550180019|20.630610866084|20.378456984112|19.978840415289|||-21.42184570965|-21.42184570965|-21.42184570965|-21.42184570965|-21.42184570965|-21.42184570965|-21.42184570965|-21.454104878335|-21.454104878335|-21.454104878335|-21.454104878335|-21.454104878335|-21.454104878335|-21.454104878335|-21.46692038984|-21.46692038984|-21.630416551931|-21.630416551931|-21.630416551931|-21.630416551931|20.521250499305|20.521250499305|20.521250499305|20.521250499305|20.521250499305|20.521250499305|20.521250499305|20.521250499305|20.521250499305|20.521250499305|20.521250499305
03657|7150|/equities/latecoere|CACALL|-0.018372684363273|-0.018372684363273|-0.018372684363273|-0.018372684363273|-0.019041871569218|-0.019190968439715|-0.019384409359747|-0.019560454892506|-0.019683838940484|-0.019843154511598|-0.02020019106474|-0.02020019106474|-0.020444656824693|-0.020816285276988|-0.021218094687311|-0.021386772281752|-0.021535303008314|-0.022050336554372|-0.022589262773289|-0.022988070022942|-0.023581189865737|-0.023779803530336|-0.023779803530336|-0.023779803530336|-0.023779803530336|-0.024266448924346|-0.025029387873519|-0.025460430926868|-0.026428256125127||-0.027003617374571|-0.027731797579641|-0.028635330256037|||-0.03002814471511|-0.03164793890149|-0.033242154185485|-0.035169059792336|-0.037454511307791|-0.039732790385125|-0.04237532250452|-0.045183691743132|-0.048526324318645|-0.052084805015389|-0.056138672286345|-0.060881858668472|-0.065746509237419|-0.070151676372331|-0.075701863033786|-0.082813181804797|-0.090170201516737|-0.098228002326183|-0.10662555760351|-0.11401173084996|-0.12486303322456|-0.13248670395536|-0.14509633748562|-0.16485148633886|-0.19405492023852|-0.19405492023852|-0.23203880113558|-0.2543208871969|-0.27688431832949|-0.30459924518245|-0.3274465569165|-0.3274465569165|-0.3274465569165|-0.3274465569165|-0.3274465569165|-0.3274465569165||-0.52582949988341|-0.62122167141676|-0.62812552078565|-0.62812552078565|-0.64113946009566|-0.65743271894907|-0.6700918827637|-0.67054237489236|-0.67054237489236|-0.67054237489236|-0.67054237489236|-0.67054237489236|-0.67054237489236|-0.71115819353011|-0.73909242106971|-0.76265825776586|-0.80223142271052|-0.83949600066091|-0.8773289113723|-0.9287543196902|-0.98109369359914|-1.0301707826555|-1.0424119656285|-1.2241799505773|-1.2903110519849|-1.3523456239924|-1.4082673616128|-1.4561637548294|-1.5213486417229|-1.6014984662991|-1.7211094129595|-1.7784252005488|-1.7784252005488|2.7084165460898|-1.3840685743754|-1.3840685743754|-1.3840685743754|-1.4050762607726|-1.4167513730429|-1.4224288942371|-1.4224288942371|-1.4224288942371|-1.4224288942371|-1.4224288942371|-1.4224288942371|-1.4224288942371|-1.4224288942371|-1.4224288942371|-1.4224288942371|-1.4224288942371|-1.4224288942371|-1.4354765351121|-1.4891406623859|-1.5462673403972|-1.5695513421442|-1.5695513421442|-1.5695513421442|-1.5695513421442|-1.5695513421442|-1.5695513421442|-1.5695513421442|-1.5695513421442|-1.5695513421442|-1.5695513421442|-1.5695513421442|-1.6165201844435|-1.6165201844435|-1.8823002446207|-2.0692224754793|-2.0910805280454|-2.1020438599301|-2.1020438599301|-2.1133820798345|-2.1181867520643|-2.1181867520643|-2.1181867520643|-2.1181867520643|-2.1181867520643|-2.1849297462384|-2.1971441373207|-2.2008108054472|-2.2008108054472|-2.2008108054472|-2.2008108054472|-2.2008108054472|-2.2008108054472|-2.2008108054472|-2.2339565130155|-2.2755071887353|-2.2795148652081|-2.2795148652081|-2.2795148652081|-2.2795148652081|-2.3161276492017|-2.333197405221|-2.3835526001475|-2.4483365769767|-2.4483365769767|2.2088362714265|2.2088362714265|2.2088362714265|2.2088362714265|2.2088362714265|2.2088362714265|2.178163071733|2.178163071733|2.178163071733|2.178163071733|2.1390902935493|2.1390902935493|2.1117669541558|2.0930743966854|2.0500826873554|1.9895363558413|1.9894848122731|1.9870740840632|1.9870740840632|1.9870740840632|1.9870740840632|1.941050430596|1.941050430596|1.941050430596|1.941050430596|1.9164613698737|1.9164613698737|1.9164613698737|1.8994015692358|-2.4444745269782|-2.4444745269782|-2.4444745269782|-2.4444745269782|-2.4444745269782||-2.449660004334|-2.449660004334|-2.4729557050118|-2.5121729255659|-2.5551894218172|-2.5551894218172|-2.5551894218172|-2.5551894218172|-2.5952103966304|-2.6474560359924|-2.713284463773|-2.7586494100203|-2.8323882169315|-2.8359869659817|||-2.8849855331222|-2.921650624677|-3.0079451274038|-3.0671612765127|-3.0732347728736|-3.1291496888274|-3.4507219146218|-3.8235799284474|-3.945088926476|-4.1784319784043|-4.2143689290018|-4.2742988020547|-4.2800294374693|-4.2800294374693|-4.3633669311275|-4.3633669311275|-4.3633669311275|-4.5292964571571|3.9889893059411|3.9889893059411|3.9889893059411|3.9591548447784|3.9582276879611|3.908030993283|3.7425343532697|3.6284087556779|-3.9967585975935|-3.9967585975935|-3.9967585975935|-4.0377874037745|-4.0464303649269
03658|7292|/equities/laurent-perriere|CACALL|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.67902520339|119.53225022599|118.95175231755|118.95175231755|118.95175231755|118.95175231755|118.95175231755|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831||116.08457656831|116.08457656831|116.08457656831|||116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|116.08457656831|115.62175174256|-122.68312518167|-122.68312518167|-122.68312518167|-123.82037826805|-123.82037826805|-123.82037826805|-123.82037826805|-123.82591563491|-123.82591563491|-123.82591563491|-123.82591563491|-123.82591563491|-123.82591563491|-123.82591563491|-123.82591563491|-123.82591563491|-123.82591563491|-123.82591563491|-124.85915510482|-124.85915510482|-125.28795011647|-125.7124359939|-125.7124359939|-125.7124359939|-125.7124359939|-125.7124359939|-125.7124359939|-125.7124359939|-125.7124359939|-125.7124359939|-125.7124359939|-125.7124359939|-127.57741562949|-127.57741562949|119.7103364072|119.7103364072|119.7103364072|119.7103364072|119.7103364072|119.7103364072|119.7103364072|119.7103364072|119.7103364072|119.7103364072|119.7103364072|119.7103364072|119.7103364072|119.7103364072|-124.9828812246|-124.9828812246|-124.9828812246|-124.9828812246|-124.9828812246|-124.9828812246|-124.9828812246|-126.786534694|-126.87226505433|-126.87226505433|-127.05251672703|-127.47501858559|-127.9444650951|-129.21607232789|-129.30070657764|-129.30070657764|-129.83436593589|-129.83436593589|-129.83436593589|-129.83436593589|-129.83436593589|-129.83436593589|-129.83436593589|-129.83436593589|-129.83436593589|-129.83436593589|-129.83436593589|-129.83436593589|-129.83436593589|-129.83436593589|-129.83436593589|-129.83436593589|-129.83436593589|-129.83436593589|-129.83436593589|-129.83436593589|-129.83436593589|-129.83436593589|-129.83436593589|-129.83436593589|-130.37151770654|-130.82695885771|-130.82695885771|-130.82695885771|-130.82695885771|-131.44662095301|-132.18991451295|-132.18991451295|-132.18991451295|-132.18991451295|-132.18991451295|-132.18991451295|-132.18991451295|-132.18991451295|-132.18991451295|-132.18991451295|-132.18991451295|-132.18991451295|-132.18991451295|-132.18991451295|-132.18991451295|-132.57212723661|-132.99680804068|-133.71867560076|-134.07630622306|-134.47367358118|-135.99852620131|-136.22058466812|-136.3562051868|-136.50689465201|-138.67432739112|-140.19369710124|133.02803679849|133.02803679849|133.02803679849|133.02803679849|133.02803679849|133.02803679849|133.02803679849|133.02803679849|133.02803679849|133.02803679849|133.02803679849|133.02803679849|133.02803679849|132.72559644277|132.38955160308|131.01616844786|127.3512982754|127.05699808378|122.47999787087|119.9499976343|119.24999737144|118.41666374605||115.7137328217|115.7137328217|115.7137328217|115.7137328217|115.7137328217|115.7137328217|115.7137328217|114.34859202411|113.85954669345|112.64949632606|110.34341701574|110.34341701574|110.34341701574|110.34341701574|||110.34341701574|110.34341701574|110.34341701574|110.34341701574|110.34341701574|110.34341701574|110.34341701574|110.34341701574|110.34341701574|110.34341701574|110.34341701574|110.34341701574|110.00021265905|-116.85982774617|-116.85982774617|-116.85982774617|-118.64980860685|-120.99978734095|-121.02754148994|-122.54634751845|-122.54634751845|-122.75783644253|-122.75783644253|-123.28648493614|-123.33825300758|-123.33825300758|-124.01472556398|-124.32191729331|-124.52776603157|-124.52776603157|-124.52776603157
03659|7156|/equities/lmabert-dur-chan|CACALL|-139.65843084813|-139.65843084813|-139.65843084813|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.78329099904|130.5535541825|130.5535541825|130.5535541825|130.40253602778|130.40253602778||129.69726225309|129.21918028121|128.88242253468|||128.87712281849|128.87712281849|128.87712281849|-140.18249779898|-140.18249779898|-140.18249779898|-140.18249779898|-140.18249779898|-140.18249779898|-140.18249779898|-142.25833088776|135.88574966129|135.88574966129|135.88574966129|135.88574966129|135.88574966129|135.88574966129|135.88574966129|135.88574966129|135.88574966129|135.88574966129|135.88574966129|131.91700913757|131.91700913757|131.91700913757|130.3244545973|128.38828288589|126.40364765098|125.55960850109|124.2884538901|123.6035032786|123.6035032786|123.6035032786|121.88374935337|121.88374935337|121.88374935337|118.12083261485|118.10648068317|116.4794229813|-123.00770570078|-123.00770570078|-123.00770570078|-123.00770570078|-123.00770570078|-123.00770570078|-123.00770570078|-123.00770570078|-123.00770570078|-123.00770570078|-123.00770570078|-123.00770570078|-123.00770570078|-123.00770570078|-123.00770570078|-123.00770570078|-123.00770570078|-123.00770570078|-123.00770570078|-123.98078411198|-124.46210042503|-124.46210042503|-124.46210042503|-124.46210042503|-124.46210042503|-124.46210042503|-125.34677825004|-126.16268919758|-126.16268919758|-126.76409910842|-128.96021811983|-128.96021811983|-128.96021811983|-128.96021811983|-130.67802013314|-132.58644737057|-132.58644737057|-132.58644737057|-133.1793859673|124.61483057729|124.61483057729|124.61483057729|124.61483057729|124.61483057729|124.61483057729|124.61483057729|124.61483057729|124.61483057729|124.61483057729|124.61483057729|124.61483057729|124.61483057729|124.61483057729|123.40102540407|123.40102540407|122.33447267118|121.84376115659|121.84376115659|121.84376115659|121.84376115659|121.84376115659|121.84376115659|121.84376115659|121.84376115659|121.84376115659|121.84376115659|121.84376115659|121.84376115659|121.84376115659|121.84376115659|121.84376115659|121.74306795177|121.22986001614|121.22986001614|121.22986001614|120.88562964956|120.88562964956|119.53958849951|118.23843166612|114.18159074013|-121.65586362517|-121.65586362517|-121.65586362517|-121.65586362517|-121.65586362517|-121.65586362517|-121.65586362517|-121.65586362517|-121.92318180575|-122.10269358734|-122.10269358734|-122.47521509705|113.59797863793|113.59797863793|113.59797863793|113.59797863793|113.59797863793|113.59797863793|113.59797863793|113.59797863793|113.59797863793|113.59797863793|113.59797863793|113.59797863793|113.59797863793|113.59797863793|113.59797863793|113.59797863793|113.59797863793|113.59797863793|111.99775404215|111.49750449128|-115.33720103364|-115.33720103364|-115.33720103364|-115.33720103364|-115.33720103364|-115.33720103364|-115.33720103364|-115.33720103364|-115.33720103364|-115.33720103364|-115.33720103364|-115.33720103364|-115.33720103364|-115.68022337071|109.71394289146|109.71394289146|109.71394289146|109.71394289146||109.71394289146|109.71394289146|109.71394289146|109.71394289146|109.71394289146|109.71394289146|109.71394289146|109.71394289146|109.71394289146|109.71394289146|109.71394289146|109.71394289146|109.71394289146|109.71394289146|||108.45993654607|108.42770727341|107.54733048324|107.54733048324|107.54733048324|107.54733048324|107.54733048324|107.54733048324|107.54733048324|107.35814498138|105.78682775709|-115.43384734479|-115.43384734479|-115.43384734479|-115.43384734479|-116.53760816087|110.08154993182|110.08154993182|110.08154993182|110.08154993182|110.08154993182|110.08154993182|110.08154993182|110.08154993182|110.0350554798|108.61426602444|108.61426602444|107.73807336049|107.65341484499|107.30934982777|107.0381664753
03660|17814|/equities/lebon|CACALL|-93.31514227857|-93.31514227857|-93.31514227857|-93.31514227857|-93.416826279845|-93.785360583427|-93.890565588595|-93.890565588595|-94.232034368137|-94.232034368137|-94.232034368137|-94.232034368137|-94.535588656112|-94.80085555065|-94.80085555065|-94.80085555065|-94.80085555065|-94.889610985213|-94.889610985213|-94.889610985213|-94.889610985213|-94.889610985213|-94.889610985213|-94.889610985213|-94.889610985213|92.240373547158|92.240373547158|92.240373547158|92.240373547158||91.978193423573|91.17944001757|91.17944001757|||91.17944001757|91.17944001757|91.17944001757|91.17944001757|91.17944001757|91.17944001757|91.17944001757|91.17944001757|91.17944001757|91.17944001757|88.354931826976|87.049926964869|86.884834815612|86.884834815612|86.884834815612|86.884834815612|86.86830376802|86.86830376802|86.86830376802|86.86830376802|86.86830376802|85.964777302058|-89.26415987815|-89.26415987815|-89.26415987815|-89.26415987815|-89.26415987815|-89.26415987815|-89.26415987815|-89.26415987815|-89.26415987815|-89.26415987815|-89.26415987815|-89.26415987815|-89.26415987815|-89.26415987815|-89.26415987815|-89.26415987815|-89.304621917291|-89.495828265373|-89.495828265373|-89.806476613354|-90.696082243733|-92.084535741599|-92.378104213541|-92.378104213541|-92.378104213541|-92.698288100106|-92.698288100106|-92.698288100106|-92.698288100106|-92.698288100106|-92.698288100106|-92.698288100106|90.126805926126|90.126805926126|90.029785633928|89.677539084627|89.641707127044|89.542850932895|89.542850932895|88.25872554759|-92.112525304381|-92.19169673238|-92.871298562497|-92.871298562497|-92.871298562497|-92.871298562497|-92.871298562497|-92.871298562497|-92.871298562497|-92.871298562497|-92.871298562497|-92.871298562497|-92.871298562497|-92.871298562497|-92.871298562497|-93.915088938057|-93.915088938057|-93.915088938057|-95.450100261171|-95.711222681954|-95.770100107363|-95.770100107363|-95.770100107363|-95.770100107363|-95.770100107363|-95.770100107363|-95.770100107363|-95.770100107363|-95.811220900406|-96.101356895091|-96.834840994546|-97.124303836134|-97.124303836134|-97.124303836134|-97.124303836134|-97.124303836134|95.968543982881|95.968543982881|95.968543982881|95.968543982881|95.968543982881|95.968543982881|95.968543982881|95.968543982881|95.968543982881|95.968543982881|95.968543982881|95.968543982881|95.968543982881|95.968543982881|95.968543982881|95.968543982881|95.968543982881|95.968543982881|95.968543982881|95.968543982881|95.968543982881|95.968543982881|95.968543982881|95.968543982881|95.968543982881|95.968543982881|95.968543982881|95.968543982881|95.968543982881|95.968543982881|95.968543982881|95.220605188363|-97.764252106026|-97.764252106026|-97.764252106026|-97.764252106026|-97.764252106026|-97.764252106026|-97.764252106026|-97.871390465979|-98.345992543172|-98.795545659541|-99.47282842583|-99.747585868245|-100.0084281491|-100.49825366854|97.493352740404|97.493352740404|97.493352740404|97.493352740404|97.493352740404|97.493352740404|97.493352740404|97.493352740404|97.493352740404|-101.31089906821|-101.31089906821|-101.31089906821|-101.31089906821|-101.31089906821|-101.31089906821|-101.31089906821|-101.96766291867|-102.43073708493|-102.56748471744|-103.10831499637|-103.34257094663|-103.98063413083|-105.41181756588|100.14994757524|100.14994757524||100.14994757524|100.14994757524|100.14994757524|100.14994757524|100.14994757524|100.14994757524|100.14994757524|100.14994757524|100.14994757524|100.14994757524|100.14994757524|100.14994757524|98.111052861379|97.651169845977|||97.398247726373|97.398247726373|97.398247726373|97.398247726373|97.398247726373|97.398247726373|96.105591236754|96.105591236754|96.105591236754|96.105591236754|96.105591236754|96.105591236754|96.105591236754|96.105591236754|95.589545818615|95.149309587995|95.149309587995|95.149309587995|95.149309587995|95.149309587995|94.644596296791|94.644596296791|94.644596296791|92.893998258913|-97.760594035354|-97.760594035354|-97.760594035354|-97.760594035354|94.457595717029|94.457595717029|94.457595717029
03661|7211|/equities/lectra|CACALL|29.922818596776|29.922818596776|29.922818596776|29.922818596776|29.922818596776|29.922818596776|29.922818596776|29.839941486733|29.839941486733|29.839941486733|29.839941486733|29.839941486733|29.839941486733|29.839941486733|29.080489354019|29.048214917311|29.048214917311|29.048214917311|29.048214917311|29.048214917311|29.048214917311|29.048214917311|29.048214917311|29.048214917311|29.048214917311|29.048214917311|29.048214917311|29.048214917311|29.048214917311||29.048214917311|29.048214917311|29.048214917311|||28.872858829836|28.872858829836|28.872858829836|28.872858829836|28.089287037695|28.040874528713|26.928749773046|26.842868081528|26.842868081528|26.842868081528|26.360613044886|26.360613044886|26.360613044886|26.360613044886|26.360613044886|26.360613044886|26.360613044886|26.360613044886|26.360613044886|26.360613044886|26.360613044886|25.741172742812|25.741172742812|25.741172742812|25.741172742812|25.741172742812|25.741172742812|25.741172742812|25.223525524104|24.559471766115|24.266014083375|24.266014083375|23.795570885858|23.233968986098|22.959965031482|22.738849844246|22.532054704327|21.177284233988|-24.130796661707|-24.130796661707|-24.130796661707|-24.130796661707|-24.130796661707|-24.193267646067|-24.193267646067|-24.577356694648|-24.577356694648|-24.577356694648|-25.238730190539|-25.523588125731|-25.76787656416|-26.414306572958|-26.815955494958|-26.815955494958|-26.815955494958|-26.815955494958|-26.815955494958|-26.815955494958|-26.815955494958|-26.815955494958|-26.815955494958|-26.815955494958|-26.815955494958|-27.092728560851|-27.466920368855|-27.807689129185|-28.272433001544|-28.503003093375|-28.503003093375|-28.620002610565|-29.238892933926|-29.470991979265|-29.676102199183|-30.130905769723|-30.130905769723|-30.130905769723|-30.130905769723|28.53984152974|28.53984152974|28.53984152974|28.158157212881|27.817396225033|27.512312377098|27.512312377098|27.512312377098|27.512312377098|27.512312377098|27.512312377098|27.512312377098|27.512312377098|27.512312377098|27.512312377098|27.512312377098|27.512312377098|27.512312377098|27.512312377098|27.305346979701|27.23094072828|26.861915897446|26.861915897446|26.861915897446|26.861915897446|26.861915897446|26.566017600251|26.215020255196|25.358355500022|-27.63011723178|-27.63011723178|-28.061241792499|-28.270824404623|-28.434248999386|-28.915974416001|-28.915974416001|-28.915974416001|-28.915974416001|-28.915974416001|-28.915974416001|-28.915974416001|-28.915974416001|-28.915974416001|-28.915974416001|-29.039972081961|-29.299968789221|-29.577740484552|-29.577740484552|-29.597488198099|-29.769103794934|-29.769103794934|-29.769103794934|-29.769103794934|-29.769103794934|-29.769103794934|-30.318449000122|27.966078984693|27.966078984693|27.966078984693|27.966078984693|27.966078984693|27.966078984693|27.076199359315|26.542999500055|-28.947638523841|-28.947638523841|-28.947638523841|-28.947638523841|-28.947638523841|-28.947638523841|-29.300154381619|-29.623497762616|-29.623497762616|-29.623497762616|-30.003886318135|-30.548762003501|-30.807514835609|-30.807514835609|-30.807514835609|-30.807514835609|-30.807514835609|-30.807514835609|-30.807514835609|-30.807514835609|-30.807514835609|-30.807514835609|-30.807514835609|-31.316682896363|-32.024091916335|-32.404546213429|-32.430138371174|-32.430138371174||-32.430138371174|-35.358487418166|-35.939984748619|34.011373295419|34.011373295419|34.011373295419|34.011373295419|34.011373295419|34.011373295419|34.011373295419|34.011373295419|34.011373295419|34.011373295419|34.011373295419|||34.011373295419|34.011373295419|34.011373295419|33.885646283912|33.885646283912|33.531274199803|33.330948321828|33.330948321828|33.330948321828|33.330948321828|33.22883125677|-36.145684619168|-36.145684619168|-36.145684619168|-36.145684619168|-36.145684619168|-36.145684619168|-36.145684619168|-36.145684619168|-36.836870188425|-37.449301820011|-37.82422288812|-38.347131322326|-38.347131322326|-38.347131322326|-38.347131322326|-38.441258720228|-38.466367843795|-38.466367843795|-39.101519614511|-39.270393573273
03662|7266|/equities/linedata-service|CACALL|57.991979463833|57.732071015003|57.732071015003|56.81341329853|56.637125081931|56.007916206689|-59.735917521314|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|58.390795515458|57.289772455869|55.999747427501|54.399716863144||53.455242484928|53.394713236359|-55.223360452069|||-55.223360452069|-55.223360452069|-55.223360452069|-55.223360452069|-55.223360452069|-55.223360452069|-55.223360452069|-55.223360452069|-55.223360452069|-55.223360452069|-55.223360452069|-55.223360452069|-55.223360452069|-55.223360452069|-55.223360452069|-55.223360452069|-55.223360452069|-55.259288585863|-55.676987953408|-56.118876054799|-56.138117776137|-56.138117776137|-56.253462457901|53.449708127182|53.449708127182|53.449708127182|52.333010513696|51.736676568359|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-53.602622351819|-54.557557865639|-54.557557865639|-55.8750635746|52.141440722531|52.141440722531|52.141440722531|52.141440722531|52.141440722531|52.141440722531|52.141440722531|50.89049036987|50.100544855411|49.848822066587|49.848822066587|47.509801490883|-50.624937565999|-50.624937565999|-50.927709084834|-51.797454920174|-51.919394059051|-52.354881228196|-52.638756581134|-53.104095956707|-53.104095956707|-53.104095956707|-53.104095956707|-53.142074317944|-53.142074317944|-53.142074317944|-53.142074317944|-54.002305899739|-54.691450872554|-55.557167466629|-56.152409059194|-56.258036517512|-56.258036517512|-56.258036517512|-57.253374416973|-57.881526239874|-58.412807738518|-58.680897911098|-59.012107433772|-59.113453721444|-59.126062233624|-59.317846756707|-59.430940289774|-59.501044003476|-59.756715474647|-60.040794887059|-61.056437534218|57.426178567801|57.281549851182|57.281549851182|57.281549851182|57.281549851182|57.281549851182|57.281549851182|57.281549851182|56.912832913667|56.647592422995|56.108435389768|55.131594707977|53.779548912591|-58.227229391015|-58.227229391015|-58.227229391015|-58.985812172268|54.663196181841|54.663196181841|54.370217216884|53.278017773534|52.83705947417|52.83705947417|52.396732409993|52.178097388108|52.178097388108|52.178097388108|51.897886113943|51.308760568633|50.976401988152|50.507112811542|50.274569536289|50.238413096623|49.63156896295|49.376011314974|49.376011314974|48.973346965165|48.8592733461|48.604749476285|48.544165703291|47.576850781435|47.202053583986|46.546728493247|46.381763336435|46.381763336435|46.246403876692|46.168225597177|46.159137433142|45.737930820353|45.269921989317|45.170892220803|45.170892220803|45.067658404584|44.982910532122|44.982910532122|44.903232568243|44.720261248989|44.680878563895|44.680878563895|44.680878563895|44.356690328327|44.356690328327|44.356690328327|44.035212111702||-45.256795806894|-45.256795806894|-45.256795806894|-45.256795806894|-45.256795806894|-45.256795806894|-45.256795806894|-45.256795806894|-45.256795806894|-45.256795806894|-45.256795806894|-45.268663745466|-45.392958276077|44.324265710121|||44.324265710121|44.324265710121|44.324265710121|44.324265710121|44.324265710121|44.324265710121|44.324265710121|44.324265710121|44.324265710121|44.324265710121|44.324265710121|44.324265710121|44.324265710121|44.324265710121|44.324265710121|44.324265710121|44.324265710121|44.324265710121|44.324265710121|44.324265710121|-46.411927285453|-46.718808137334|-46.812110784805|-46.812110784805|-47.113454901682|-47.271549515649|-47.271549515649|-47.373944287746|-47.909938182267|-48.105485640005|-48.317206181901
03663|7063|/equities/lisi|CACALL/MSCI_EU_SMALLCAP|21.846147800668|21.846147800668|21.584608264746|-23.08249488822|-23.08249488822|-23.08249488822|-23.08249488822|-23.08249488822|-23.291661855814|-23.315735946361|-23.329850867484|-23.329850867484|-23.329850867484|-23.329850867484|-23.329850867484|-23.329850867484|22.463328633019|22.463328633019|22.463328633019|22.463328633019|22.463328633019|22.463328633019|22.463328633019|22.463328633019|22.463328633019|22.463328633019|22.463328633019|22.463328633019|22.463328633019||22.462750887807|22.462750887807|22.2086119916|||22.184110378896|22.184110378896|22.184110378896|22.184110378896|22.184110378896|22.184110378896|21.87544570106|21.87544570106|21.681105744908|21.681105744908|21.665117409572|21.252907597075|21.245310897504|21.245310897504|21.245310897504|21.245310897504|21.144789292719|20.996987848708|20.948050004366|20.948050004366|20.948050004366|20.948050004366|20.948050004366|20.948050004366|20.948050004366|20.948050004366|20.948050004366|20.948050004366|20.906167010602|20.750458961661|20.750458961661|20.750458961661|20.750458961661|20.750458961661|20.750458961661|20.750458961661|20.750458961661|20.439398825097|20.284577317201|-21.775285205434|-21.775285205434|-21.775285205434|-21.775285205434|-21.775285205434|-21.775285205434|-22.041983455629|-22.069163341298|-22.069163341298|-22.069163341298|-22.069163341298|-22.069163341298|-22.069163341298|-22.069163341298|-22.069163341298|-22.069163341298|-22.069163341298|-22.069163341298|-22.271292601442|-22.946034063491|-22.946034063491|-22.946034063491|-22.946034063491|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.01484834817|-23.08316444983|-23.128655112028|-23.128655112028|-23.128655112028|-23.195726990965|-23.339697546723|-23.4524407861|-23.786045974865|-24.026163359896|-24.165180811634|-24.247423208809|-24.341580961652|-24.397322935463|-24.397322935463|-24.460914182002|-24.576125495623|-24.576125495623|-24.576125495623|-24.576125495623|-24.576125495623|-24.576125495623|-24.929166908851|-24.929166908851|-25.015947648761|-25.015947648761|-25.092719101108|-25.244687317916|-25.394096956328|-25.654553318107|24.380060034508|24.380060034508|24.380060034508|24.380060034508|24.380060034508|24.380060034508|24.380060034508|24.380060034508|24.380060034508|24.380060034508|24.380060034508|24.380060034508|-25.541545252208|-25.541545252208|-25.541545252208|-25.541545252208|-25.541545252208|-25.541545252208|-25.541545252208|-25.541545252208|-25.541545252208|-25.541545252208|-25.541545252208|-25.541545252208|-25.541545252208|-25.541545252208|-25.572895690988|-25.572895690988|-25.950439953352|24.462855551378|24.462855551378|24.462855551378|24.462855551378|24.462855551378|24.462855551378|24.462855551378|24.462855551378|24.462855551378|24.462855551378|24.462855551378|24.462855551378|24.462855551378|24.462855551378|24.462855551378|24.462855551378|24.462855551378|24.462855551378|24.462855551378|24.462855551378|24.462855551378|24.462855551378|24.462855551378|24.462855551378|24.462855551378|24.462855551378||24.462855551378|24.462855551378|24.462855551378|24.462855551378|24.462855551378|24.355949743739|24.131996333341|24.131996333341|24.131996333341|23.852217766687|23.833020101041|23.650577423804|23.32355281776|23.32355281776|||23.223001226924|23.223001226924|23.223001226924|23.223001226924|23.223001226924|23.223001226924|23.223001226924|23.223001226924|23.223001226924|23.223001226924|23.223001226924|23.223001226924|23.223001226924|23.223001226924|23.223001226924|23.223001226924|23.223001226924|23.223001226924|23.223001226924|23.223001226924|23.223001226924|23.209260928154|23.209260928154|23.209260928154|23.087378440152|23.087378440152|23.087378440152|23.087378440152|23.087378440152|23.087378440152|
03664|17812|/equities/le-noble-age|CACALL|18.809957515206|18.809957515206|18.809957515206|18.809957515206|18.809957515206|18.638405028639|-20.068399634467|-20.068399634467|-20.068399634467|-20.068399634467|-20.068399634467|-20.068399634467|-20.068399634467|-20.068399634467|-20.068399634467|-20.068399634467|-20.068399634467|-20.253777202088|-20.368614189074|-20.368614189074|18.980620458692|18.980620458692|18.980620458692|18.980620458692|18.980620458692|18.980620458692|18.980620458692|18.892357061273|18.652618829813||18.160687279267|17.926318830432|17.727020575141|||17.72002297147|17.605581185375|17.256201634974|-19.267062724825|-19.267062724825|-19.267062724825|-19.267062724825|-19.267062724825|-19.267062724825|-19.966735165645|-20.078069031152|-20.078069031152|-20.51674388505|18.514593904421|18.514593904421|18.514593904421|18.514593904421|18.514593904421|18.514593904421|18.514593904421|18.514593904421|18.514593904421|18.514593904421|18.514593904421|18.514593904421|18.430859107475|18.430859107475|18.430859107475|18.430859107475|18.430859107475|18.430859107475|18.430859107475|18.430859107475|18.430859107475|18.430859107475|18.430859107475|-21.796076509714|-21.796076509714|-21.796076509714|-21.796076509714|-21.796076509714|-21.970641053783|-22.653490398843|-22.798135425964|-22.798135425964|-23.114595044895|-23.266217140405|-23.79857498192|-24.120638699258|-24.156266047915|-25.023628052032|-25.187516140336|-25.187516140336|-25.187516140336|-25.187516140336|-25.187516140336|-25.187516140336|-25.463907055716|-25.951563734324|-26.179515514673|-26.282794698412|-26.525326658548|-26.68647503992|-27.096082953834|-27.252633944742|-27.252633944742|-27.252633944742|-27.252633944742|-27.252633944742|-28.077926096643|-28.717140764357|-29.296823283435|-29.752025573785|-29.832458681068|-29.832458681068|-29.832458681068|-29.832458681068|-30.269398788833|-30.390999480777|-30.657406172994|-30.657406172994|-30.768978602336|-30.768978602336|-30.768978602336|-30.768978602336|-30.768978602336|-31.112753769476|29.840427567539|29.840427567539|29.728252916399|29.567503643106|29.502781656132|29.089201585833|28.94633509537|28.823705852257|28.587451497964|28.488835591135|28.348705364662|28.109672309511|27.927413995126|27.519657082218|27.519657082218|27.519657082218|27.519657082218|27.519657082218|27.314626868401|27.314626868401|-28.970259900152|-28.970259900152|-28.970259900152|-28.970259900152|-28.970259900152|-28.970259900152|-28.970259900152|-28.970259900152|-28.970259900152|-28.970259900152|-28.970259900152|-28.970259900152|-28.970259900152|-28.970259900152|-29.566954660481|-30.107726468052|-30.32608793605|-30.32608793605|-30.32608793605|-30.32608793605|-30.32608793605|-30.531764648895|-31.182515937465|-31.477796376169|-31.850328247216|29.968091743996|29.968091743996|29.968091743996|29.968091743996|29.631211989246|29.05134682426|29.029274249178|28.854749547223|28.58583138914|27.964813693045|-29.637983133534|-29.637983133534|-29.637983133534|-29.637983133534|-29.637983133534|-29.637983133534|-30.06720214656|-30.488558830719|-30.534508561537|-30.635565068374|-30.845073145904|-31.394525336201|-31.566140703554|-31.809599934016|-32.071110584601|-32.071110584601|-32.41790067075|-32.747023313712|30.739915403064|30.739915403064|30.739915403064|30.739915403064|30.739915403064|30.739915403064|30.739915403064|30.739915403064|30.739915403064||30.739915403064|30.739915403064|30.739915403064|30.739915403064|30.739915403064|30.739915403064|30.739915403064|30.739915403064|30.739915403064|30.739915403064|30.739915403064|30.739915403064|30.739915403064|30.739915403064|||30.739915403064|30.739915403064|30.739915403064|30.739915403064|30.739915403064|30.524905028537|29.913782241825|28.987536883888|-30.670083394259|-30.670083394259|-30.670083394259|-30.670083394259|-30.670083394259|-30.670083394259|-30.670083394259|-30.670083394259|-30.670083394259|-30.670083394259|-30.670083394259|-30.670083394259|-30.670083394259|-30.670083394259|-30.670083394259|-30.670083394259|-30.670083394259|-30.670083394259|-30.670083394259|-30.670083394259|-30.888981676333|-30.971089310374|-31.017878049972
03665|17852|/equities/quantel|CACALL|10.972571856762|10.972571856762|10.972571856762|10.972571856762|10.972571856762|10.972571856762|10.94396883358|10.553298911666|10.383665836758|-11.404815739055|-11.644239021297|-11.691590608059|-11.691590608059|-11.691590608059|-11.8473228491|-11.902580848077|-12.063979006188|-12.27553219307|-12.519480223|-12.628311363127|-12.860345857305|-13.023717475117|-13.233018901812|-13.260021345336|-13.28803360696|-13.28803360696|-13.28803360696|-13.28803360696|-13.28803360696||-13.28803360696|-13.28803360696|-13.28803360696|||-13.28803360696|-13.301448664787|-13.301448664787|-13.301448664787|-13.301448664787|-13.301448664787|-13.301448664787|-13.301448664787|-13.301448664787|-13.301448664787|-13.359387805862|-13.639319608391|-13.73498218429|-13.73498218429|-13.73498218429|-13.73498218429|-13.73498218429|-13.73498218429|-13.73498218429|-13.742202895348|-13.903558247029|-14.004887106903|-14.004887106903|-14.042096776971|-14.137251496817|-14.137251496817|-14.137251496817|-14.186853715551|-14.186853715551|-14.348180877672|-14.348180877672|-14.348180877672|-14.380200822604|-14.413556742946|13.399048066556|13.399048066556|13.399048066556|13.399048066556|13.399048066556|13.399048066556|13.399048066556|13.399048066556|13.399048066556|13.399048066556|13.399048066556|13.399048066556|13.399048066556|13.399048066556|13.399048066556|13.399048066556|13.16863283655|13.16863283655|13.16863283655|13.16863283655|13.16863283655|13.16863283655|13.16863283655|13.16863283655|13.16863283655|13.16863283655|13.16863283655|13.074035957356|-14.312548198205|-14.312548198205|-14.439497724619|-14.752898330206|-14.752898330206|-14.752898330206|-14.752898330206|-14.752898330206|-14.752898330206|-14.752898330206|-15.179887050517|-15.259489982373|14.719597350494|14.719597350494|14.719597350494|14.719597350494|14.719597350494|14.719597350494|14.719597350494|14.719597350494|14.719597350494|14.719597350494|14.719597350494|14.719597350494|14.710663171759|14.687403992537|14.627603919313|14.627603919313|14.627603919313|14.627603919313|14.625115031452|14.588765096765|14.588765096765|14.588765096765|14.588765096765|14.588765096765|14.588765096765|14.588765096765|14.512549529965|14.512549529965|14.498388434445|14.472654290768|14.400726366675|14.3278142005|14.3278142005|14.3278142005|13.522015892775|-14.208871590527|-14.286523752116|-14.366137854151|-14.397930904552|-14.663256641146|-14.88139623615|-15.079329055911|-15.257032706081|-15.329597663076|-15.329597663076|-15.329597663076|-15.329597663076|-15.329597663076|-15.329597663076|-15.329597663076|-15.329597663076|-15.329597663076|-15.329597663076|-15.329597663076|-15.329597663076|-15.329597663076|-15.329597663076|-15.329597663076|-15.329597663076|-15.329597663076|-15.329597663076|-15.329597663076|-15.329597663076|-15.329597663076|-15.351450662597|-15.351450662597|-15.351450662597|-15.50520690403|-15.50520690403|-15.50520690403|-15.50520690403|-15.50520690403|-15.788897802329|-15.788897802329|-15.913219983816|14.839198086156|14.839198086156|14.839198086156|14.839198086156|14.839198086156|14.839198086156|14.803824890316|14.803824890316|14.803824890316|13.739805103078|-14.518274412757|-14.518274412757|-14.518274412757|-14.518274412757|-14.565859858864|-14.690955498344|-14.707728441696|-14.720167256591|-14.720167256591|-14.720167256591||-14.720167256591|-14.720167256591|-14.720167256591|-14.720167256591|-14.720167256591|-14.720167256591|-14.720167256591|-14.720167256591|-14.720167256591|-14.720167256591|-14.720167256591|-14.720167256591|-14.844630295698|-15.175144838695|||-15.401555727836|-15.401555727836|-15.401555727836|-15.401555727836|-15.681728944642|-15.937476963316|-16.167196744586|-16.26132932626|-16.494810432447|-16.689789288853|-16.760877284313|-16.916529877213|-17.043922352821|-17.123361363861|-17.123361363861|-17.462623294694|-17.602914899039|-17.881123613194|-17.881123613194|-17.881123613194|-17.881123613194|-17.881123613194|-17.999025952899|-18.025071276999|-18.025071276999|-18.025071276999|-18.134522585711|-18.266136545429|-18.466819121319|-18.726464512036|-18.983918555402
03666|996153|/equities/lysogene-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03667|17829|/equities/mrm|CACALL|19.609888918207|19.609888918207|19.609888918207|19.466544238512|19.168381787874|-19.459403615857|-19.459403615857|-19.459403615857|-19.459403615857|-19.459403615857|-19.459403615857|-19.459403615857|-19.510448462063|-19.773042313266|-19.773042313266|-19.773042313266|-20.092269385312|19.610777957383|19.610777957383|19.417530491555|-19.496875088642|-19.496875088642|-19.552083431824|-19.813425526734|19.529526090494|19.388361983687|19.34262451109|18.991805860033|18.502006765461||18.046674565315|17.451860458586|-17.833670118499|||-17.833670118499|-17.833670118499|-17.833670118499|-17.833670118499|-17.833670118499|-17.833670118499|-17.833670118499|-17.833670118499|-18.154077506781|-18.304530859789|-18.538366901433|-18.659296790269|-19.110329936507|-19.333699251284|-19.515221941328|-19.744690431329|-19.871878638502|-19.92986521747|-19.994895193634|-19.994895193634|-20.105439315966|-20.25759711243|-20.25759711243|-20.25759711243|-20.276814258983|-20.276814258983|-20.276814258983|-20.396460202988|-20.440511336654|-20.489457040726|-20.543841156363|-20.637601412004|-20.864000890725|20.591645473508|20.591645473508|20.591645473508|20.591645473508|20.146272176137|20.029191433976|19.987990524581|-20.198503748965|-20.198503748965|-20.198503748965|-20.420560060156|-20.667288764994|-20.685876935368|-20.747715995771|-20.747715995771|-20.747715995771|-20.747715995771||-20.786351148797|-20.962612938564|-21.002903222686|-21.181002775437|-21.223336501923|-21.270373975797|-21.322637835657|-21.514042633016|-22.104491941619|-22.252458716233|-22.252458716233|-22.279641331741|-22.279641331741|-22.279641331741|-22.310712590823|-22.345236212026|22.149737033567|22.121930079682|-22.308966154275|-22.343295726973|-22.381439696636|-22.623821694417|-22.701014150272|-22.701014150272|-22.734460209354|22.772482140096|22.772482140096|22.772482140096|22.747202377884|-22.280886246796|-22.402999034301|-22.402999034301|-22.402999034301|22.133334732329|22.133334732329|22.133334732329|-22.296294318001|-22.32921590889|-22.365795454322|-22.506439775161|-22.584933168284|-22.72770286334|-22.941892367076|-22.979880365477|-23.022089252588|22.6643455716|21.627050635112|21.585611816791|21.566348696973|21.566348696973|21.566348696973|21.566348696973|21.295944056275|21.262160020142|21.024621439277|20.982912752694|20.936569767601|20.885077561942|20.827864000099|20.764293375829|20.593659921066|-21.231284453083|-21.231284453083|-21.479204312088|-21.654671924116|-21.905191704964|-22.083545681873|-22.337273276558|-22.619192296388|-22.776880244549|-22.996533477898|-23.035598557036|-23.035598557036|-23.035598557036|-23.035598557036|-23.035598557036|-23.035598557036|-23.035598557036|-23.035598557036|-23.035598557036|-23.261775538702|-23.313084016662|-23.333437808773|-23.333437808773|-23.437152951317|-23.641281650416|-23.712535167129|-23.791705741254|-24.079672855103|24.95591985521|24.928799754351|24.798665927483|-25.054113302951|-25.054113302951|-25.054113302951|-25.054113302951|-25.054113302951|-25.054113302951|-25.309240261176|-25.309240261176|-25.309240261176|-25.309240261176|-25.365822597189|24.997157269899|24.997157269899|24.997157269899|24.997157269899|24.997157269899|24.974619104006|-24.90916589441|-24.90916589441|-24.90916589441|-24.94351761807|-25.115018770309|-25.15002094067|-25.188912241071|-25.232124797072|-25.259430223648||-25.259430223648|-25.259430223648|24.822855730913|24.680950345884|-25.04327174777|-25.04327174777|-25.092524121804|-25.147248981841|-25.308053809678|-25.463983186265|-25.463983186265|-25.463983186265|-25.463983186265|-25.463983186265|||-25.463983186265|-25.463983186265|-26.137759562091|25.280266792955|-25.266369890965|-25.275966087753|-25.308851259478|-25.345390339171|-25.399322955117|-25.42573246389|-25.42573246389|-25.42573246389|-25.42573246389|-25.473036070989|-25.775595634432|-26.117327974076|-26.127587104103|-26.175096697566|-26.216774193177|-26.263082521635|-26.44787006188|-26.500132982473|-26.95125923393|26.465727697211|26.465727697211|26.428586415006|-26.412680913394|-26.523229940065|-26.523229940065|-26.523229940065|-26.523229940065
03668|980202|/equities/maisons-du-monde-sas|CACALL/MSCI_EU_SMALLCAP|-4.9520693466955|-5.0211103813507|-5.0211103813507|-5.0261065175525|-5.0261065175525|-5.0261065175525|-5.0261065175525|-5.1936958742427|-5.1936958742427|-5.1936958742427|-5.1936958742427|-5.1936958742427|-5.1936958742427|-5.1936958742427|-5.2379581251614|-5.2379581251614|-5.2519533147275|-5.3115038860572|-5.4891154753646|4.9008687219443|4.9008687219443|4.9008687219443|4.9008687219443|4.9008687219443|4.9008687219443|4.9008687219443|4.9008687219443|4.9008687219443|4.9008687219443||4.9008687219443|4.7759651830265|4.7472410999783|||4.7472410999783|4.6247123968875|4.5585690617866|-5.2841414801231|-5.2841414801231|-5.2841414801231|-5.2841414801231|-5.2841414801231|-5.2841414801231|-5.2841414801231|-5.2841414801231|-5.2841414801231|-5.2841414801231|-5.2841414801231|-5.2841414801231|-5.2841414801231|-5.2841414801231|-5.2841414801231|-5.2841414801231|-5.3197128366487|-5.479458896215|-5.6599539826261|-5.724393375488|-5.725816213453|-5.725816213453|-5.725816213453|-5.725816213453|-5.725816213453|-5.725816213453|-5.725816213453|-5.725816213453|-5.725816213453|-5.725816213453|-5.725816213453|-5.725816213453|-5.725816213453|-5.725816213453|-5.725816213453|-5.725816213453|-5.8145738303266|-5.918637322011|-5.9313750781642|-6.1958611318388|-6.2509012033452|-6.3132728855686|-6.3132728855686|-6.5186202247853|-6.5186202247853|-6.5186202247853|-6.5186202247853|-6.6890224571487|-6.7689140235341|-7.0401824221519|-7.1198547957743|-7.1198547957743|-7.1759495071133|-7.7791105433261|-7.9134273248901|-7.9134273248901|-7.9134273248901|-7.9134273248901|-7.9134273248901|-7.9184906548912|-7.9184906548912|-8.2252674971085|-8.409741683587|-8.4636015845499|-8.4676128441715|-8.5495700101746|-8.7922998512998|-8.9880280921509|-8.9880280921509|-8.9880280921509|-9.1497534590352|-9.1639965513427|-9.1639965513427|-9.1639965513427|-9.4449960897453|-9.4953846192339|-9.4953846192339|-9.4953846192339|-9.4953846192339|-9.5220934258543|-9.5926290935571|-9.5926290935571|-9.5926290935571|-9.5926290935571|-9.5926290935571|-9.5926290935571|-10.033278413158|9.0596334692498|9.0596334692498|9.0596334692498|9.0448708795463|9.0096238943333|9.0096238943333|9.0096238943333|8.9115265577363|8.8940762199648|8.8940762199648|8.8353620809192|8.5674448959942|8.5674448959942|8.5674448959942|8.4910492889213|8.3467217012829|8.2530244240701|-8.9761599434828|-8.9761599434828|-8.9761599434828|-9.0279555732912|-9.0771030774259|-9.0771030774259|-9.0771030774259|-9.199155400824|-9.199155400824|-9.199155400824|-9.199155400824|-9.199155400824|-9.199155400824|-9.199155400824|-9.199155400824|-9.4643396521403|-9.8039882607807|-9.8505756514538|-9.8505756514538|-9.8505756514538|-9.8505756514538|-9.8505756514538|-10.095361883692|-10.353179860173|-10.812881068329|9.5950249741868|9.498915944982|9.3499068534909|9.3015667666867|9.3015667666867|9.3015667666867|-10.148817235528|-10.148817235528|-10.148817235528|-10.148817235528|-10.148817235528|-10.148817235528|-10.148817235528|-10.148817235528|-10.148817235528|-10.148817235528|-10.148817235528|-10.148817235528|-10.148817235528|-10.148817235528|-10.148817235528|-10.148817235528|-10.148817235528|-10.148817235528|-10.148817235528|-10.148817235528|-10.148817235528|-10.148817235528|-10.148817235528|-10.148817235528|-10.148817235528|-10.148817235528|-10.148817235528|-10.148817235528|-10.148817235528|-10.148817235528|-10.306186020704||-10.317799195793|-10.317799195793|-10.317799195793|-10.406721813973|-10.466029526357|-10.466029526357|-10.466029526357|-10.466029526357|-10.466029526357|-10.466029526357|-10.466029526357|-10.466029526357|-10.466029526357|-10.466029526357|||-10.621508036348|-10.621508036348|-10.621508036348|-10.621508036348|-10.621508036348|-10.621508036348|-10.621508036348|-10.621508036348|-10.621508036348|-10.621508036348|-10.944453303784|-10.993003598815|-11.034140682964|-11.034140682964|-11.042426239743|-11.042426239743|-11.172140107436|-11.232441662492|-11.232441662492|-11.232441662492|-11.804246250048|-11.804246250048|-11.804246250048|-11.804246250048|-11.804246250048|-11.804246250048|-11.804246250048|-11.804246250048|-11.804246250048|-11.81582913493|-11.840366046682
03669|17817|/equities/malts-fco-belges|CACALL|593.27825558719|593.27825558719|593.27825558719|593.01949328048|593.01949328048|593.01949328048|593.01949328048|-609.59915671318|-609.59915671318|-609.59915671318|-609.59915671318|-609.59915671318||-610.33168506356|-610.33168506356|-610.33168506356|-610.33168506356|-610.33168506356|-612.59076118174|-618.43417909082|-626.03797676758|-633.93108529731|-636.59009477479||-637.75047294209|-637.75047294209|-637.75047294209||-654.16719215788||-660.18576906431|-662.98418784924|-663.10224060476|||-663.10224060476|-663.10224060476|-663.10224060476|-663.10224060476|-663.10224060476|-674.20029704292|631.99966995232|631.99966995232|-641.1870096676|-641.1870096676|-641.1870096676|-644.42840699704|-644.42840699704|-652.97600777449||-656.7605034253|-656.7605034253|-659.17833713922|643.20575661825|643.20575661825|610.53179829413|610.53179829413|595.3131092157|582.57012135078|575.63346816753||567.75736810806|567.75736810806|566.39707567563|563.37733288838|563.37733288838|563.37733288838|-579.58074123514|-580.64526803904|578.17192440107|577.41324933452|571.57027703836|568.13364115373|566.25960128192|||-574.7115541312||-575.79061570133|-580.32290633482|||||-581.46989592757|-585.24432880841|575.83963465732|-576.30909301566||-576.30909301566|-580.89899223962|||-586.31939954888|-586.31939954888|-586.31939954888|-586.31939954888|-586.31939954888|-587.57711060987|-592.99666302373|||582.78148552919|582.78148552919|582.78148552919|582.78148552919||||581.97942836577|581.08825373974|-589.90194028917|-591.00215587686||-592.22461764096||-593.58290848995|-595.09212054439||-596.78039573381||-596.78039573381||-597.46281993664||||-597.46281993664|||-597.46281993664|-599.40313326294||-604.09673089381|-604.09673089381|-604.09673089381|586.55918789576|586.55918789576|586.55918789576|586.55918789576|-599.93423567137|588.40640480959|-597.64641381533|-597.64641381533||-599.05157090592|-600.61285656213||-602.34761840237|||-604.27513155819|-608.91681284243|587.07800883651|587.07800883651|565.08667648501|564.64895059443|564.64895059443|564.64895059443|564.64895059443|||-587.22351778465|-587.22351778465|-600.58931036169|-600.58931036169|-600.58931036169|-600.58931036169|-600.58931036169||-600.58931036169|||-600.58931036169|-600.58931036169|-600.58931036169|-600.58931036169|-605.37701151299|588.40756466093||588.40756466093|588.40756466093|||588.40756466093|||588.40756466093|588.40756466093|588.40756466093|||588.40756466093|-603.43319180516||-611.59243533907|-612.88048371008|-613.40183174084|-613.40183174084|-622.66870193426|-624.07633548251||-625.64037275835|-627.37819195372||-632.10270611571|-632.10270611571|-635.11411790634|-637.34901989593|||||616.83442233785|609.2400275776|609.2400275776|607.54804880329|607.54804880329|607.54804880329|||-620.50216799635|-622.78018666261|-631.14465184734|-642.34110966713|-642.34110966713|-642.34110966713||-642.34110966713|-642.34110966713|615.62621409159|615.62621409159|615.62621409159|615.62621409159|615.62621409159||615.62621409159||||615.62621409159||||615.62621409159||615.09329994146|615.09329994146|615.09329994146|615.09329994146|612.8814443794|610.42382708822
03670|7062|/equities/manitou|CACALL/MSCI_EU_SMALLCAP|-21.519411846444|-21.519411846444|-21.519411846444|-21.696332128563|-21.696332128563|-21.696332128563|-21.696332128563|-21.696332128563|-21.696332128563|-21.696332128563|-21.696332128563|-21.696332128563|-21.805922993596|-22.184359348015|-22.599288715473|-23.093653958761|-23.105745437365|-23.105745437365|21.397403013313|21.397403013313|21.397403013313|21.397403013313|21.397403013313|21.397403013313|21.397403013313|21.397403013313|21.397403013313|21.397403013313|21.397403013313||21.397403013313|21.397403013313|21.397403013313|||21.397403013313|21.397403013313|21.397403013313|21.397403013313|21.327670481033|21.097411158158|20.475897076002|20.475897076002|20.475897076002|20.475897076002|20.450818579044|20.450818579044|20.450818579044|20.223130482928|20.125700812092|19.966571939679|19.966571939679|19.966571939679|19.966571939679|19.966571939679|19.966571939679|19.966571939679|19.966571939679|19.966571939679|19.966571939679|19.77396916095|-21.336563809659|-21.336563809659|-21.336563809659|-21.336563809659|-21.336563809659|-21.336563809659|-21.336563809659|-21.336563809659|-21.336563809659|-21.336563809659|-21.336563809659|-21.336563809659|-21.336563809659|-21.336563809659|-21.336563809659|-21.37840295715|-21.854892369584|-21.915299617307|-21.915299617307|-21.929221801246|-22.190318620571|-22.190318620571|-22.190318620571|-22.190318620571|-22.190318620571|-22.190318620571|-22.190318620571|-22.275353577809|-22.617060505766|-23.107844709708|-23.186227473891|-23.186227473891|-23.681920326723|-24.064568687714|-24.064568687714|-24.064568687714|-24.33285371599|-24.508726033209|-25.276362322699|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.320674260097|-25.364637833654|-25.691264768242|-25.959739203585|24.246072182851|24.246072182851|24.246072182851|24.246072182851|24.246072182851|24.246072182851|24.180507636905|24.180507636905|24.180507636905|24.180507636905|24.180507636905|24.087300466684|24.087300466684|24.087300466684|24.087300466684|24.087300466684|23.606803320154|23.606803320154|23.606803320154|23.606803320154|23.606803320154|23.582559265808|23.394511821222|23.343901557339|23.301827155405|23.301827155405|23.301827155405|23.301827155405|23.212350547966|23.212350547966|23.212350547966|23.212350547966|23.212350547966|23.212350547966|23.045804280628|23.045804280628|22.94533758096|22.633709270999|22.362455826386|21.979190718631|21.979190718631|21.979190718631|21.885211930783|21.775794858167|21.775794858167|21.775794858167|21.775794858167|21.775794858167|21.775794858167|21.478660974711|-22.830733198116|-22.830733198116|-22.830733198116|-22.830733198116|-22.830733198116|-22.830733198116|-22.830733198116|-22.830733198116|-23.195258558005|-23.258620408078|21.8040566334|21.8040566334|21.8040566334|21.8040566334|21.8040566334|21.8040566334|21.8040566334|21.8040566334|21.8040566334|21.8040566334|21.8040566334|21.8040566334|21.8040566334|21.8040566334|21.8040566334|21.8040566334|21.718395432816|21.542662736427|21.236291696243|21.079212402428||-22.715303083902|-22.715303083902|-22.715303083902|-22.715303083902|-22.715303083902|-22.715303083902|-22.715303083902|-22.715303083902|-22.715303083902|-22.715303083902|-22.715303083902|-22.715303083902|-22.715303083902|-22.715303083902|||-22.715303083902|-22.715303083902|-23.199789630196|-23.199789630196|-23.199789630196|-23.199789630196|-23.199789630196|-23.199789630196|-23.655323146473|-24.091049675874|-24.091049675874|-24.091049675874|-24.091049675874|-24.091049675874|-24.156721544191|-24.626911852012|-24.835076040262|-24.835076040262|-24.944529738949|-25.560588747182|-26.131209591935|-26.601343185714|-26.976493233896|-27.007214089738|-27.760793708548|25.730034538898|25.730034538898|25.730034538898|25.730034538898|25.730034538898|25.730034538898
03671|7253|/equities/manultan|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03672|13175|/equities/belvedere|CACALL|2.802843059861|2.802843059861|2.802843059861|2.802843059861|2.802843059861|2.802843059861|2.802843059861|2.7537144177085|2.6991271302574|2.6640301728109|2.643021390823|2.643021390823|2.643021390823|2.643021390823|2.643021390823|2.6333570987952|2.6185272705128|2.6185272705128|2.6039191894587|2.5890251673637|2.5890251673637|2.5890251673637|2.5890251673637|2.5890251673637|2.5890251673637|2.5890251673637|2.5633643926145|2.5633643926145|2.5620715288058||2.5536783073685|2.5536783073685|2.5536783073685|||2.5268647907333|2.5182746545815|2.5182746545815|2.5182746545815|2.5182746545815|2.5182746545815|2.5182746545815|2.5182746545815|2.5182746545815|2.4936385040309|2.4862649843456|2.4630721990005|2.4473023087598|2.4342248606259|2.4220826847709|2.4220826847709|2.4220826847709|2.4220826847709|2.4220826847709|2.4220826847709|2.3989807746319|-2.533743318798|-2.533743318798|-2.533743318798|-2.533743318798|-2.533743318798|-2.533743318798|-2.533743318798|-2.533743318798|-2.533743318798|-2.533743318798|-2.533743318798|-2.533743318798|-2.533743318798|2.3766962230997|2.3766962230997|2.3766962230997|2.3766962230997|2.3766962230997|2.3766962230997|2.3766962230997|2.3766962230997|2.3766962230997|2.3766962230997|2.3679957986757|2.3249948246593|2.3249948246593|2.2877720443535|2.2582063639653|2.2582063639653|2.2582063639653|2.2582063639653|2.2582063639653|2.2582063639653|2.2582063639653|2.2582063639653|2.2582063639653|2.2582063639653|2.2582063639653|2.2582063639653|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.4815085792906|-2.5383429554179|2.3180951862332|2.3180951862332|2.2507067509962|2.2507067509962|2.2507067509962|2.2465880214142|2.2465880214142|2.2465880214142|2.2465880214142|2.245490564184|2.245490564184|2.245490564184|2.245490564184|2.245490564184|2.245490564184|2.245490564184|2.245490564184|2.245490564184|2.245490564184|2.245490564184|2.245490564184|2.245490564184|2.245490564184|2.245490564184|2.245490564184|2.245490564184|2.245490564184|2.2383228554511|2.2375809499714|2.2278677301378|2.2170752636559|2.1995057968999|2.1995057968999|2.1995057968999|2.1995057968999|2.1995057968999|2.137228783491|2.1006452426794|2.1006452426794|2.1006452426794|2.1006452426794|2.1006452426794|2.1006452426794|2.1006452426794|2.1006452426794|2.1006452426794|2.1006452426794|2.1006452426794|2.1006452426794|2.1006452426794|2.1006452426794|2.1006452426794|2.1006452426794|2.1006452426794|2.1006452426794|2.1006452426794|2.1006452426794|2.1006452426794|2.1006452426794|2.1006452426794|2.1006452426794|2.1006452426794|2.1006452426794|2.094050260107|-2.2619999246963|-2.2619999246963|-2.2619999246963|-2.2619999246963|-2.2619999246963|-2.2619999246963|-2.2619999246963|-2.2619999246963|-2.2619999246963|-2.2619999246963|-2.2619999246963|-2.2619999246963|-2.2619999246963|-2.2619999246963|-2.2619999246963|-2.2619999246963|-2.2619999246963|-2.2619999246963|-2.2619999246963|-2.2833333762893|2.1028165854252|2.1028165854252|2.1028165854252|2.1028165854252|2.1028165854252||2.1028165854252|2.1028165854252|2.1028165854252|2.1028165854252|2.1028165854252|2.1028165854252|2.1028165854252|2.1028165854252|2.1028165854252|2.1028165854252|2.1028165854252|2.1028165854252|2.0938967219046|2.0938967219046|||2.0938967219046|2.0938967219046|2.0938967219046|2.0938967219046|2.0938967219046|2.0938967219046|2.0938967219046|2.0938967219046|2.0938967219046|2.0938967219046|2.0938967219046|2.0938967219046|2.0938967219046|2.0938967219046|2.0938967219046|2.0938967219046|2.0938967219046|2.0938967219046|2.0938967219046|2.0938967219046|2.0938967219046|2.0938967219046|2.0938967219046|2.0938967219046|2.0938967219046|2.0938967219046|2.0938967219046|2.0938967219046|2.0938967219046|2.0938967219046|2.0938967219046
03673|32435|/equities/mauna-kea-technologies-sas|CACALL|0.43903209557126|0.43903209557126|0.43903209557126|0.43903209557126|0.43903209557126|0.43903209557126|0.43903209557126|0.43903209557126|0.43903209557126|0.43903209557126|0.43903209557126|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099|0.43612784411099||0.43164206837711|0.42713006608019|0.41931117433453|||-0.45177708720153|-0.45177708720153|-0.45177708720153|-0.45177708720153|-0.45177708720153|-0.45177708720153|-0.45177708720153|-0.45177708720153|-0.45177708720153|-0.45177708720153|-0.45177708720153|-0.45177708720153|-0.45177708720153|-0.45177708720153|-0.45483565004871|-0.45920628775276|-0.46745143189604|-0.47369602603575|-0.48155112380077|-0.49222348425444|-0.49635942052532|-0.50031603950846|-0.50448449495616|-0.50448449495616|-0.50448449495616|-0.50448449495616|-0.50448449495616|-0.50448449495616|-0.50448449495616|-0.50448449495616|-0.50448449495616|-0.51170497904423|-0.51289749631372|-0.51289749631372|-0.51289749631372|-0.51289749631372|-0.51289749631372|-0.51289749631372|-0.51335832519759|-0.52217591684648|-0.54288990609721|-0.56148880182456|-0.56593198642412|-0.56825775090499|-0.57387946920766|-0.57387946920766|-0.57387946920766|-0.57387946920766|-0.57387946920766|-0.57387946920766|-0.57387946920766|-0.57387946920766|-0.57387946920766|-0.58175500650288|-0.58444997027054|-0.58700637762275|-0.58700637762275|-0.58700637762275|-0.58700637762275|-0.58700637762275|-0.58700637762275|-0.58700637762275|-0.58700637762275|-0.58700637762275|-0.59103257720518|-0.59103257720518|-0.60148061386797|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.60217510757382|-0.61091677676235|-0.62779642951261|-0.63610714355852|-0.64611903472902|-0.64990946356255|-0.64990946356255|-0.64990946356255|-0.64990946356255|-0.65056602164328|-0.65362892994417|-0.65408771180591|-0.65499486998729|-0.65499486998729|-0.65499486998729|-0.65499486998729|-0.65499486998729|-0.65499486998729|-0.66449431662219|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.61748571592951|0.58442857087082|0.56425395740874|-0.66469787605601|-0.66469787605601|-0.66469787605601|-0.66469787605601|-0.66469787605601|-0.66469787605601|-0.66469787605601|-0.66469787605601|-0.66469787605601|-0.66871987060261|-0.67157253578792|-0.67157253578792|-0.67157253578792||-0.67885838234304|-0.70556486076645|0.58343220769218|0.58343220769218|0.58343220769218|0.58343220769218|-0.62649649185228|-0.62649649185228|-0.62649649185228|-0.62649649185228|-0.62649649185228|-0.62649649185228|-0.62649649185228|-0.62649649185228|||-0.62649649185228|-0.62649649185228|-0.62649649185228|-0.62649649185228|-0.62649649185228|-0.62649649185228|-0.62649649185228|-0.62849612481381|-0.63477345580288|-0.64785938985291|-0.66262152600225|-0.67352392395267|-0.67586473490586|-0.67586473490586|-0.67586473490586|-0.67586473490586|-0.67586473490586|-0.67586473490586|-0.67586473490586|-0.67586473490586|-0.67586473490586|-0.67586473490586|-0.68275751312887|-0.68275751312887|-0.68275751312887|-0.68392152213999|-0.68392152213999|-0.68392152213999|-0.68392152213999|-0.68392152213999|-0.70907944136138
03674|7068|/equities/maurel-prom|CACALL|-5.5940778966656|-5.5940778966656|-5.6217535597209|-5.6525037136479|-5.6641709370529|-5.7221344359622|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.7746622916829|-5.8121250334461|-5.919583261353|-6.0609256297816|-6.174777960972|-6.174777960972|-6.174777960972|-6.3919756944489||-6.4192873326146|-6.4192873326146|-6.4192873326146|||-6.4192873326146|-6.4192873326146|-6.4192873326146|-6.4192873326146|-6.4192873326146|-6.4192873326146|-6.4192873326146|-6.4192873326146|-6.6239304903705|-6.6325900759007|-6.6325900759007|-6.6325900759007|-6.7698224082816|-6.96730264196|-6.987118120089|6.3181693427572|6.3181693427572|6.3181693427572|6.3181693427572|6.2649103924974|6.2310117400735|6.0944572992953|5.9681343964469|5.9681343964469|5.9681343964469|5.7565353765589|5.7565353765589|5.7565353765589|5.7144838587555|5.5602597413364|5.3816775942183|5.23892498065|5.23892498065|5.23892498065|5.23892498065|5.23892498065|5.23892498065|5.1263055276977|4.9375618775804|4.930624122986|4.9284713484279|4.7824681045205|4.738575564666|4.6773060812369|4.6569518412356|4.6569518412356|4.6122553158694|4.6122553158694|4.5327838315891|-4.9108371185841|-4.9108371185841|-4.9108371185841|-4.9108371185841|-4.9108371185841|-4.9108371185841|-4.9108371185841|-4.9108371185841|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|-4.9682155163265|4.4254272214598|4.2412524744345|4.1332801497064|4.1021937964333|4.1021937964333|4.1021937964333|4.0655483526311|4.0655483526311|4.0655483526311|4.0427207728582|-4.2562790859903|-4.2562790859903|-4.2562790859903|-4.2562790859903|-4.2562790859903|-4.2562790859903|-4.2948630622833|-4.2948630622833|3.949050740258|3.949050740258|3.949050740258|3.9089450878745|3.8024947425663|3.7946606235305|3.736178565533|3.7127539322454|3.6255043927915|-3.9242702551221|-3.9242702551221|-3.9242702551221|-3.9242702551221|-3.9242702551221|-3.9544115043322|-3.9544115043322|-3.9544115043322|-3.9544115043322|-3.9544115043322|-3.9544115043322|-4.0109018061602|-4.0783352425853|3.7846182554451|3.7846182554451|3.7846182554451|3.7846182554451|3.7846182554451|3.7846182554451|3.7846182554451|3.7846182554451|3.7846182554451|3.7846182554451|3.7846182554451|3.7846182554451|3.7846182554451|3.7846182554451|3.7846182554451|3.6980910491833|3.6980910491833|3.6980910491833|3.6738788763559|3.5878189240023|3.5878189240023|3.5878189240023|3.4650210577166|3.4649354680084|3.4649354680084|3.4649354680084|3.4649354680084|3.4263984091519|3.4263984091519|3.4263984091519|3.3376649096541|-3.6435914237249|-3.6435914237249|-3.6435914237249|-3.6435914237249|-3.6435914237249|-3.6435914237249|-3.6435914237249|-3.6435914237249|-3.6435914237249|-3.6435914237249|-3.6435914237249|-3.6435914237249|-3.6435914237249|-3.6435914237249|-3.7067097485621||-3.7067097485621|-3.7067097485621|-3.7612330583024|3.4572049860808|3.4572049860808|3.4572049860808|3.4572049860808|3.4572049860808|3.4572049860808|3.4572049860808|3.3711166386971|3.2896851439354|3.2772699103677|3.2772699103677|||3.2772699103677|3.2772699103677|3.2772699103677|3.2251887305935|3.1215932916365|3.1215932916365|3.1215932916365|3.1215932916365|3.1215932916365|3.1215932916365|3.1215932916365|3.1215932916365|3.1215932916365|3.1215932916365|3.1215932916365|3.1215932916365|3.1215932916365|3.1215932916365|-3.719340727201|-3.725378576772|-3.7748651017266|-3.7782116102791|-3.7782116102791|-3.7782116102791|-3.7782116102791|-3.7782116102791|-3.7782116102791|-3.7782116102791|-3.7782116102791|-3.7782116102791|-3.7782116102791
03675|943360|/equities/mcphy-energy|CACALL/MSCI_EU_SMALLCAP|-2.7454465597811|-2.8709407084454|-2.9103786408095|-2.9927540817954|-3.0421711514502|-3.0768954017878|-3.0768954017878|-3.0768954017878|-3.0768954017878|-3.1461301957531|-3.1461301957531|-3.1654781406636|-3.2865311244588|-3.3502568513664|-3.3562854827016|-3.39566099062|-3.39566099062|-3.444067763117|-3.4762686306599|-3.4762686306599|-3.4762686306599|-3.5297427767253|-3.6226031375965|-3.679225651538|-3.6819174335131|-3.7266861118353|-3.7693096673727|-3.7693096673727|-3.7693096673727||-3.7693096673727|-3.7693096673727|-3.7693096673727|||-3.7693096673727|-3.7693096673727|-3.7693096673727|-3.7693096673727|-3.7693096673727|-3.7693096673727|-3.7693096673727|-3.8037886792024|-3.8623206277247|-3.9519118754461|-4.0132353933205|-4.0892404662783|-4.0892404662783|-4.0892404662783|-4.0892404662783|-4.0892404662783|-4.0892404662783|-4.0892404662783|-4.0892404662783|-4.2172672734453|3.6172413012515|3.6172413012515|3.6172413012515|3.6172413012515|3.6172413012515|3.6172413012515|3.6172413012515|3.6172413012515|3.6172413012515|3.6172413012515|3.6172413012515|3.6172413012515|3.6172413012515|3.6172413012515|3.6172413012515|3.6172413012515|-4.1036126075806|-4.1036126075806|-4.1036126075806|-4.1036126075806|-4.1036126075806|-4.1950140726369|-4.2969044327517|-4.4164820629573|-4.4164820629573|-4.4164820629573|-4.5745356831525|-4.7205748584503|-4.7205748584503|-4.7584165496555|-4.9236849858724|-4.9912055150627|-5.2224507481919|-5.2390563124933|-5.2452847554195|-5.2736496212205|-5.41905525019|-5.502394705903|-5.7059383987182|-5.7459511343172|-5.7459511343172|-5.7459511343172|-5.8227234751572|-5.9605261651001|-6.1080848472341|-6.2445385209966|-6.4072651854542|-6.5069612917401|-6.6044012636054|-6.7660014993734|-6.8348167716214|-6.8348167716214|-7.0103520352254|-7.0615689401695|-7.0615689401695|-7.0615689401695|-7.0615689401695|-7.0615689401695|-7.0615689401695|-7.0615689401695|-7.0615689401695|-7.0615689401695|-7.0615689401695|-7.0615689401695|-7.0615689401695|-7.0615689401695|-7.2789214022296|-7.2789214022296|-7.2789214022296|-7.2789214022296|-7.2789214022296|-7.4118571421987|-7.6731746088008|-7.7640829760211|-7.7725923280338|-7.9623247230958|-8.1334161852146|-8.1482403117579|-8.2091560185134|-8.4626733263532|-8.5176925615248|-8.5782519834487|-8.5782519834487|-8.5782519834487|-8.5782519834487|-8.5782519834487|-8.5782519834487|-8.5782519834487|-8.5782519834487|-8.5782519834487|-8.5782519834487|-8.5782519834487|-8.5782519834487|-8.5782519834487|-8.5782519834487|-8.5782519834487|-8.5782519834487|-8.5782519834487|-8.5782519834487|-8.5782519834487|-8.5782519834487|-8.7130579967464|-8.9606200875138|-9.1095780466767|-9.1159093891767|-9.1159093891767|-9.1159093891767|-9.2287878499194|-9.2742090209506|-9.4071765458343|-9.5332512894999|-9.8283350776446|-10.038664845525|-10.038664845525|-10.038664845525|-10.038664845525|-10.038664845525|-10.038664845525|-10.038664845525|-10.038664845525|-10.038664845525|-10.038664845525|-10.038664845525|-10.038664845525|-10.038664845525|-10.038664845525|-10.038664845525|-10.038664845525|-10.038664845525|-10.038664845525|-10.089627296725|-10.122194569541|-10.122194569541|-10.194660444208|-10.317635612659|-10.317635612659|-10.804595661354|-11.036216894997|-11.449685803401|-11.917983840293|-12.176093444103|-12.215850835212|-12.215850835212|-12.215850835212|-12.215850835212|-12.215850835212|-12.385389651599|-12.583765972259|-13.013074014587||-13.0951005741|-13.0951005741|-13.0951005741|-13.189556259142|-13.313951697865|-13.325865946335|-13.325865946335|-13.335878263663|-13.335878263663|-13.335878263663|-13.335878263663|-13.335878263663|-13.335878263663|-13.335878263663|||-13.335878263663|-13.543361513091|-13.543361513091|-13.543361513091|-13.543361513091|-13.543361513091|-13.543361513091|-13.543361513091|-13.543361513091|-13.543361513091|-13.543361513091|-13.543361513091|-13.543361513091|-13.543361513091|-13.543361513091|-13.543361513091|-13.543361513091|-13.543361513091|-13.543361513091|-13.635401876185|-13.937842013186|-13.937842013186|-14.209824643473|-14.272387291089|-14.272387291089|-14.272387291089|-14.272387291089|-14.272387291089|-14.272387291089|-14.272387291089|-14.272387291089
03676|7363|/equities/media-6|CACALL|9.8320437535257|9.8320437535257|9.8320437535257|9.8320437535257|9.807826106704|9.2281802938759|9.2281802938759|9.1535337022476|8.6205932356177|-8.8465628913974||||||||||||||-8.9636581213797|||||||||-8.9636581213797||||||||-8.9873977007165||||||-9.1026642390638|-9.190943078807||||||||||||||||||||||||-9.190943078807||||||||||||-9.2171371467851|-9.2171371467851|||||||||||||||||||||-9.2171371467851||||||||-9.8690414437478|||||||||||9.1955088499712|-9.8597279692443||||||||||-9.8597279692443||-9.8597279692443|-9.8597279692443|-9.8597279692443||||||||-10.299697521081|-10.460775087001|9.5935825796895||||||||||||||||||||||||||||||||||||||||||||||-10.072862751912|-10.072862751912||||||||||||-10.072862751912||-10.46618848724|||-10.46618848724|9.2320126859923|9.0466808575811|||||||||||-8.4314660740758||-8.6627399339571||||||||||||||||-9.3308224031544|||-9.4453576747152||-9.4837315550086||
03677|1096116|/equities/medincell-sa|CACALL|7.8076413863788|7.8076413863788|7.8076413863788|7.8076413863788|7.8076413863788|7.8076413863788|7.8076413863788|7.8076413863788|7.6551569561042|7.4484920560722|7.4484920560722|7.4484920560722|7.4484920560722|7.4484920560722|7.396657685373|7.148898777076|7.148898777076|7.0354429711991|6.9993815146213|6.9259794776446|6.8558977824352|6.8558977824352|6.8558977824352|6.8198865234743|6.8054295447017|6.640477488057|6.4053529738292|6.4053529738292|6.4053529738292||6.2920592094908|6.095836992446|6.095836992446|||6.095836992446|6.095836992446|6.095836992446|6.095836992446|5.9875762170522|5.9875762170522|5.9861958761975|5.9141507758096|5.9141507758096|5.9141507758096|5.6910004829751|5.6910004829751|5.6910004829751|5.6910004829751|5.6800004349138|5.6061114852059|5.5960619344018|5.5960619344018|5.5960619344018|5.5960619344018|5.5960619344018|5.5960619344018|5.5960619344018|5.5960619344018|-6.1879334658639|-6.1879334658639|-6.1879334658639|-6.1879334658639|-6.1879334658639|-6.1879334658639|-6.1879334658639|-6.1879334658639|-6.1879334658639|-6.1879334658639|-6.1879334658639|-6.1879334658639|-6.1879334658639|-6.1879334658639|-6.3333619738354|-6.3333619738354|-6.3333619738354|-6.3333619738354|-6.5615132014767|-6.652237088682|-6.6574856254809|-6.7672064010029|-6.8315521052566|-6.8315521052566|-6.8315521052566|-6.8315521052566|-6.8315521052566|-6.8315521052566|-6.8315521052566|-6.8315521052566|-6.8315521052566|-6.9095023529493|-6.9263720346537|-6.9263720346537|-6.9263720346537|-6.9263720346537|-6.9263720346537|-6.9263720346537|-6.9263720346537|-6.9263720346537|-6.9263720346537|-6.9737465197341|-7.1780515307074|-7.222779676488|-7.222779676488|6.4376894699473|6.4376894699473|6.4376894699473|6.4376894699473|6.4376894699473|6.4376894699473|6.405765849897|6.2630733456311|6.2054501285847|6.2054501285847|6.2054501285847|6.0959186885449|6.0959186885449|6.0959186885449|6.0959186885449|6.0215777795383|6.0215777795383|6.0215777795383|6.0215777795383|6.0215777795383|6.0215777795383|6.0215777795383|6.0215777795383|6.0215777795383|6.0215777795383|6.0215777795383|6.0215777795383|6.0215777795383|6.0215777795383|6.0215777795383|6.0215777795383|6.0056422199219|-6.8423944090602|-6.8423944090602|-6.8423944090602|-6.8423944090602|-6.8423944090602|-6.8423944090602|-6.8423944090602|-6.8423944090602|-6.8423944090602|-6.8423944090602|-6.8423944090602|-6.8423944090602|-6.8423944090602|-6.8423944090602|-6.9358406550636|-6.9358406550636|-6.9358406550636|-6.9358406550636|-6.9358406550636|-6.9358406550636|-6.9358406550636|-7.005378538475|-7.0643096567366|-7.1822757453955|-7.1822757453955|-7.1822757453955|-7.1822757453955|-7.1822757453955|-7.1822757453955|-7.4297506777486|-7.558056430468|-7.6211187021282|-7.6211187021282|-7.6211187021282|-7.6211187021282|-7.6211187021282|-7.6211187021282|-7.6423541855312|-7.6503219132049|-7.6503219132049|-7.6503219132049|-7.6503219132049|-7.6503219132049|-7.6503219132049|-7.6503219132049|-7.7398020431315|-7.798113337812|-7.8592115804849|-7.8592115804849|-7.8592115804849|-7.8592115804849|-7.971346264117|-8.1385748242387|-8.1385748242387|-8.1385748242387|-8.2173054853026|-8.4292282703788|-8.4796981682679|-8.6346648126069|-8.8696273067729|-9.6018080953246|-9.8070090880532|-9.8450103193013|-10.226678467403|-10.258531677071|-10.309479355088|8.8941612429196|8.8941612429196||-9.9414879804658|-9.969120650356|-9.969120650356|-10.19346804626|-10.297741995997|-10.319577615702|8.9390712183966|8.9390712183966|8.9390712183966|8.9390712183966|8.9390712183966|8.9390712183966|8.9390712183966|8.5856349117507|||8.4234831208376|8.345113420572|8.345113420572|8.345113420572|8.0990152889778|8.0510026320062|8.0510026320062|8.0510026320062|8.0510026320062|8.0510026320062|8.0510026320062|8.0510026320062|8.0510026320062|8.0510026320062|8.0510026320062|8.0510026320062|8.0510026320062|8.0510026320062|7.6949719767996|7.6949719767996|7.6949719767996|7.6949719767996|7.6949719767996|7.6949719767996|7.6949719767996|7.6949719767996|7.6949719767996|7.6949719767996|7.6694387343025|7.6694387343025|7.6694387343025
03678|17823|/equities/memscap|CACALL|7.0102444312806|7.0102444312806|7.0102444312806|7.0102444312806|7.0102444312806|6.7780492462311|6.6178327045611|6.4698142963175|6.3664602126814|6.2005111471522|6.1193993842092|6.1193993842092|6.1193993842092|6.1193993842092|6.1193993842092|6.1193993842092|6.1193993842092|6.1193993842092|6.1193993842092|6.1193993842092|6.1193993842092|6.1193993842092|6.1193993842092|6.0359993020127|5.7222109298142|5.7222109298142|5.7222109298142|5.7222109298142|5.7222109298142||5.7222109298142|5.7222109298142|5.7222109298142|||5.7222109298142|5.7222109298142|5.7222109298142|5.7222109298142|5.5980121802657|5.3722356371714|5.2899800229728|5.2899800229728|5.2899800229728|5.2599779950976|5.0821977574957|4.9241942900815|4.9241942900815|4.9241942900815|4.9241942900815|4.9241942900815|4.9241942900815|4.9241942900815|4.9241942900815|4.9241942900815|4.9241942900815|4.9241942900815|4.9241942900815|4.9241942900815|4.7813271966685|4.5370302693832|4.4767040373352|4.4767040373352|4.3607820274065|4.3519801035667|4.251580684659|4.251580684659|4.1750895372995|4.1706550774716|4.136283708694|-4.8344156594955|-4.8344156594955|-4.8344156594955|-4.8344156594955|-4.8344156594955|-4.8344156594955|-4.8344156594955|-4.8344156594955|-4.8344156594955|-4.8344156594955|-4.9593509139709|-5.1498341231536|-5.1556299698071|-5.1556299698071|-5.1556299698071|-5.1556299698071|-5.1556299698071|-5.1556299698071|-5.1556299698071|-5.1556299698071|-5.3807001126824|-5.5747533331459|-5.5747533331459|-5.7008373218715|-5.9487081587248|-6.0569237617716|-6.0569237617716|-6.1015819077211|-6.2273135190227|-6.4392372242851|-6.4553886803214|-6.4553886803214|-6.4553886803214|-6.4553886803214|-6.4553886803214|-6.5204316678119|5.4937402792492|5.4937402792492|5.4937402792492|5.4937402792492|5.4937402792492|5.4937402792492|5.4937402792492|5.4937402792492|5.4937402792492|5.4937402792492|5.4937402792492|5.4937402792492|5.4937402792492|5.4937402792492|5.4937402792492|5.4937402792492|5.3041555956247|5.29929131849|5.29929131849|5.29929131849|5.29929131849|5.29929131849|5.0982847544177|5.0982847544177|5.0982847544177|5.0982847544177|5.0982847544177|4.8303165008209|4.6547959700317|-5.4098813338668|-5.4098813338668|4.8432426974813|4.8432426974813|4.8432426974813|4.8432426974813|4.8432426974813|4.6174918595994|4.5022133394572|4.4596814098726|4.4199399098298|4.4199399098298|4.4199399098298|4.3210443506132|4.2972715176355|3.9914130145986|3.8394123674086|3.8394123674086|3.8394123674086|3.8394123674086|3.8394123674086|3.8394123674086|3.8394123674086|3.7943471141051|3.6898301119485|3.5403668477445|3.4804074978729|-3.8744545769936|-3.8744545769936|-3.8744545769936|-3.8744545769936|-3.8744545769936|-3.8744545769936|-3.8744545769936|-3.8744545769936|-3.8744545769936|-3.8744545769936|-3.9366162300382|-3.9840180344354|3.5379697612213|3.5379697612213|3.5379697612213|3.5379697612213|3.5379697612213|3.5379697612213|3.4796087855892|3.4796087855892|3.4796087855892|3.4374740553241|3.4374740553241|3.4374740553241|3.4374740553241|3.4374740553241|3.3366378493155|3.1884864775169|3.0938738681462|3.0076375512709|2.9745973512453|2.9645526591188|2.8683918519425|2.8642491185135|2.8642491185135|2.8558323210551|2.8092581371547|2.7668759490369|2.7668759490369|2.7668759490369|2.7668759490369|2.7668759490369||2.7668759490369|-3.1987367317185|-3.1987367317185|-3.1987367317185|-3.2563742581457|-3.3181935221454|-3.3252149853994|-3.4037189890831|-3.4037189890831|-3.4037189890831|-3.4037189890831|-3.4037189890831|-3.4037189890831|-3.4037189890831|||-3.4037189890831|2.8418354647887|2.8418354647887|2.8418354647887|2.8418354647887|2.8418354647887|2.8418354647887|2.8253727111036|2.816525198002|2.739472469775|2.6621915334774|2.6152128902092|2.4335699574831|2.1717443881965|2.0792645862154|2.0792645862154|2.0792645862154|2.0792645862154|2.0792645862154|2.0792645862154|2.0425162900876|1.9616848880926|1.8440942295038|1.8406603079861|1.7993447561866|1.7907342302218|1.7907342302218|1.784982461335|1.7138693869133|1.6865215235307|1.5936351086156
03679|6994|/equities/mercialys|CACALL/MSCI_EU_SMALLCAP|-11.058974015893|-11.058974015893|-11.058974015893|-11.058974015893|-11.058974015893|-11.058974015893|-11.058974015893|10.380549538935|10.380549538935|10.380549538935|10.380549538935|10.267833194032|10.215925332456|10.062695155044|9.9685499243153|9.851167260741|9.8185191807204|9.7469982729348|9.7469982729348|9.6983309393057|9.6983309393057|9.6537016370703|9.5030011577528|9.4370516156281|9.4370516156281|9.4370516156281|9.4370516156281|9.4370516156281|9.4370516156281||9.4145017040135|9.3966686341897|9.2896318009314|||9.1309799144463|9.011366149871|8.9876288010991|8.7979211889281|8.6785444961377|8.6785444961377|8.5703271479946|8.5542680260912|8.5542680260912|8.5542680260912|8.5542680260912|8.464464346278|8.4485721231703|8.3967465428515|8.3686071002929|8.2630023117969|8.2630023117969|8.1158365271831|8.0256928836299|8.0256928836299|8.002158738396|7.9917730904645|7.9917730904645|7.9917730904645|7.9917730904645|7.9917730904645|7.9917730904645|7.9917730904645|7.9917730904645|7.9917730904645|7.9917730904645|7.9917730904645|7.9917730904645|7.9917730904645|7.9917730904645|7.9917730904645|7.7511362606757|-8.3767552219548|-8.3767552219548|-8.3767552219548|-8.3767552219548|-8.3767552219548|-8.427228168505|-8.4728742841065|-8.4728742841065|-8.5245828367141|-8.543101143509|-8.543101143509|-8.543101143509|-8.543101143509|-8.543101143509|-8.543101143509|-8.543101143509|-8.543101143509|-8.543101143509|-8.5904815611114|-8.5904815611114|-8.5904815611114|-8.7747021181573|-8.7789151138715|-8.7789151138715|-8.7789151138715|-8.787683428068|-8.9484710437651|8.4350770536447|8.4350770536447|8.4350770536447|8.4350770536447|8.4350770536447|8.4350770536447|8.4350770536447|8.4350770536447|8.4350770536447|8.4350770536447|8.4350770536447|8.4111133347059|8.4111133347059|8.3798480839756|8.3264981211586|8.3194416299311|8.1766259423558|8.1766259423558|8.0765285747652|7.9680872247622|-8.2973338907532|-8.2973338907532|-8.2973338907532|-8.2973338907532|-8.2973338907532|-8.2973338907532|-8.2973338907532|-8.2973338907532|-8.2973338907532|-8.2973338907532|-8.3167312839144|-8.3167312839144|-8.3167312839144|-8.3167312839144|-8.3167312839144|-8.3167312839144|-8.3167312839144|-8.3167312839144|-8.3725118163019|-8.3725118163019|-8.3725118163019|-8.373902135733|-8.5451693597141|-8.6635214556923|-8.7347456337865|-8.8174314027854|-8.8174314027854|-8.8174314027854|-8.8174314027854|8.1789847157862|8.1789847157862|8.1789847157862|8.1789847157862|8.0816498092442|8.0430514413156|8.0430514413156|8.0430514413156|8.0430514413156|8.0430514413156|7.9203353544118|7.8295391555232|7.7655988264528|7.7369449561938|7.7369449561938|7.7369449561938|7.7369449561938|7.7369449561938|7.7369449561938|7.7369449561938|7.7369449561938|7.7369449561938|7.7369449561938|7.6282721036126|7.3997465232401|-7.9729535359224|-7.9729535359224|-7.9729535359224|-7.9729535359224|-7.9729535359224|-7.9729535359224|-7.9729535359224|-7.9729535359224|-7.9729535359224|-7.9729535359224|-8.0280041184779|-8.0363629824286|-8.0363629824286|-8.1245701849864|-8.2209111121414|-8.3579567700754|-8.4277300073185|-8.4310889192729|-8.4722701703949|-8.4722701703949|-8.5384814753262|-8.5384814753262|-8.5735906245673|-8.6517676117646|-8.7011300990567|-8.7895894259861|-8.7958199382626|-8.7958199382626|-8.7967440155704|-8.8994378014361|-9.0271534570891||-9.3741454900366|-9.3741454900366|-9.3741454900366|-9.3741454900366|-9.529606110637|-9.579561982756|-9.5796438507155|-9.5796438507155|-9.6832158093006|-9.7657950723999|-9.8769945397238|-9.9024940877336|-9.9794375001476|-9.9835956021942|||-9.9835956021942|-10.022874454153|-10.022874454153|-10.022874454153|-10.022874454153|-10.022874454153|-10.022874454153|-10.105416778605|-10.264907046469|-10.55378571739|-10.702817824043|-10.711626638721|-10.711626638721|-10.711626638721|-10.711626638721|-10.711626638721|-10.711626638721|-10.711626638721|-10.711626638721|-10.711626638721|-10.711626638721|-10.711626638721|-10.711626638721|-10.711626638721|-10.711626638721|-10.711626638721|-10.711626638721|-10.711626638721|-10.711626638721|-10.711626638721|-10.711626638721
03680|7071|/equities/mersen|CACALL/MSCI_EU_SMALLCAP|33.578834073186|33.578834073186|33.345926832756|32.495473410907|32.117192933099|31.488548381612|31.331718347122|31.110762887592|31.110762887592|30.409180647129|30.254646943669|-33.098673970174|-33.098673970174|-33.098673970174|-33.098673970174|-33.098673970174|-33.098673970174|-33.098673970174|-34.259638210879|-35.019042965159|-35.290602785994|-35.461545010469|-35.461545010469|-35.634315703707|-35.634315703707|-35.643683988073|33.673645067373|33.673645067373|33.673645067373||33.673645067373|33.673645067373|33.673645067373|||33.190161864139|32.947401435482|32.610999645246|32.545556136252|32.432169515264|32.432169515264|31.557965788987|31.382412344576|31.382412344576|31.382412344576|31.382412344576|31.382412344576|31.382412344576|31.382412344576|31.382412344576|31.382412344576|31.382412344576|31.382412344576|31.382412344576|31.382412344576|31.382412344576|31.382412344576|31.382412344576|31.382412344576|31.382412344576|31.382412344576|31.1221230895|30.960692872679|30.361880291474|-33.288213538856|-33.288213538856|-33.288213538856|-33.288213538856|-33.288213538856|-33.288213538856|-33.288213538856|-33.288213538856|-33.288213538856|-33.288213538856|-33.288213538856|-33.288213538856|-33.886903232701|-35.099338366331|-35.483750198287|-35.483750198287|-36.048612433453|-36.784568395637|-37.152299022699|-37.258107609246|-37.647897343607|-38.186553536489|-38.754550841505|-38.754550841505|-38.754550841505|-38.754550841505|-38.762541510584|-38.762541510584|-38.762541510584|-38.762541510584|-38.762541510584|-38.762541510584|-38.762541510584|-38.762541510584|-38.762541510584|-39.711157191597|-39.904063503833|-40.658412359491|-40.658412359491|-40.756569330709|-41.018411893333|-41.334148394577|-41.334148394577|-41.782389097206|-42.177653662355|-42.552947326933|-42.681053475577|-42.797234670834|-42.797234670834|-42.797234670834|-42.797234670834|-42.797234670834|-42.797234670834|-42.797234670834|-42.797234670834|-42.797234670834|-42.797234670834|-42.797234670834|-42.797234670834|-42.797234670834|-42.797234670834|-42.797234670834|-42.797234670834|40.096088382726|40.096088382726|40.096088382726|40.096088382726|40.096088382726|40.096088382726|40.096088382726|40.096088382726|40.096088382726|40.096088382726|40.096088382726|40.096088382726|40.096088382726|40.096088382726|39.540097312933|39.097331025872|38.880366407802|-41.931026694259|-41.931026694259|-41.931026694259|-41.931026694259|-41.931026694259|-41.931026694259|-41.931026694259|-41.931026694259|-41.931026694259|-41.931026694259|-41.931026694259|-41.931026694259|-41.931026694259|39.137710968661|39.137710968661|39.137710968661|39.137710968661|39.137710968661|39.137710968661|39.137710968661|39.137710968661|39.137710968661|39.137710968661|39.137710968661|39.137710968661|39.137710968661|38.990722986798|38.990722986798|38.990722986798|38.600802682882|37.198114049705|37.17290310095|37.072670663179|35.625189583368|35.425209885248|35.311343596388|-37.711498761634|-37.711498761634|-37.711498761634|-38.370198676915|-38.370198676915|-38.370198676915|-39.01133118507|-39.024569807802|-39.024569807802|-39.024569807802|-39.024569807802|-39.024569807802|-39.024569807802|-39.024569807802|-39.024569807802|-39.024569807802|-39.024569807802|-39.024569807802|-39.024569807802|-39.024569807802|-39.024569807802|-39.024569807802|-39.024569807802|-39.024569807802||-39.024569807802|-39.024569807802|-39.418964291452|-39.801796480189|-39.801796480189|-39.801796480189|-39.801796480189|-39.801796480189|-40.225742251144|-40.225742251144|-40.225742251144|-40.300908268104|-40.300908268104|-40.300908268104|||-40.300908268104|-40.878583968354|-40.878583968354|-40.878583968354|-40.878583968354|-40.878583968354|-40.878583968354|-40.878583968354|-40.878583968354|-40.878583968354|-40.878583968354|-40.878583968354|-40.957521089154|-40.957521089154|-42.017435890458|-42.017435890458|-43.206798613096|-44.014546566567|-44.033581183311|40.756676495106|40.756676495106|40.756676495106|40.756676495106|40.756676495106|40.756676495106|40.554813610217|40.455633201754|40.094918733953|40.094918733953|39.862115760776|39.611322603502
03681|14170|/equities/metabolic-explorer|CACALL|0.38054784746339|0.38054784746339|0.38054784746339|0.38054784746339|0.32799759574919|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331||-0.43063098167331|-0.43063098167331|-0.43063098167331|||-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.43063098167331|-0.44292332038781|-0.45363703486545|-0.48387447791214|-0.49697165242958|-0.50838516378985|-0.53359463010217|-0.56368847295074|-0.57490386515224|-0.58183761933737|-0.58959734549449|-0.61883039232013|-0.63092265422606|-0.64974739645878|-0.66244156101191|-0.68026839570695|-0.70560376264976|-0.72333750535301|-0.73634723115024|-0.7634135831071|-0.78043313956028|-0.78043313956028|-0.78043313956028|-0.78043313956028|-0.78043313956028|-0.78043313956028|-0.78043313956028|-0.78043313956028|-0.85548125909176|0.53299615831742|0.53299615831742|0.53299615831742|0.28016239075273|-0.31414518203743|-0.31414518203743|-0.31510575939558|-0.31842307254497|-0.32608119100139|-0.32809020992567|-0.34296133746097|-0.3527146149735|-0.3527146149735|-0.36732179550775|-0.37780199645237|-0.41169665917507|-0.44149629125717|-0.45655143702166|-0.50022383193326|-0.53841536089394|-0.57559583099499|-0.57559583099499|-0.57559583099499|-0.59468980036195|-0.65165533348384|-0.69461702058119|-0.73568558305946|-0.75770620737304|-0.77859901830041|-0.77859901830041|-0.77859901830041|-0.77859901830041|-0.77859901830041|-0.77859901830041|-0.77859901830041|-0.77859901830041|-0.77859901830041|-0.77859901830041|-0.77859901830041|-0.77859901830041|-0.77859901830041|-0.77859901830041|-0.77859901830041|-0.77859901830041|-0.80080125930971|-0.80080125930971|-0.80505691968806|-0.81811880627613|-0.83207649830691|-0.85619608499068|-0.87155119950527|-0.88055311539201|-0.88055311539201|-0.88055311539201|-0.89672567555671|-0.91886184623246|-0.94051316171228|-0.9536812812017|-0.96492365995233|-0.98135964847477|-0.98934405354297|-0.99843783409105|-1.0135420299317|-1.0154355473811|-1.0250395312899|-1.0816550337599|-1.0876722494018|-1.0894136107908|-1.0994039781608|-1.1278444243702|-1.1278444243702|1.0687689369063|1.0687689369063|1.0687689369063|1.0645210881079|1.0290234441057|1.0272141408644|1.0272141408644|1.0235712739849|1.0195236441189|1.0133595727874|1.0025673750243|1.0025673750243|0.99940248807396|0.99940248807396|0.99940248807396|0.99678056858343|0.98808953521828|0.98441918100079|0.98441918100079|0.97587597089611|0.97587597089611|0.97587597089611|0.97587597089611|0.97587597089611|0.97587597089611|0.97587597089611|0.97587597089611|0.97587597089611|0.96563995897332|0.92148888574219|0.91898765018887|0.91217640099957|0.91217640099957|0.91217640099957|0.90962308148442|0.90962308148442|0.90962308148442|0.90962308148442|0.90962308148442|0.90962308148442|0.90962308148442|0.90962308148442|0.90962308148442|0.90962308148442|0.90962308148442|0.90962308148442|0.90962308148442|0.90962308148442|0.90962308148442|0.90962308148442|0.90962308148442|0.90962308148442|0.90962308148442|0.90962308148442|0.90962308148442|0.90962308148442|-1.0288270280072|-1.0288270280072|-1.0288270280072|-1.0442008417879|-1.0442008417879|-1.0442008417879|-1.0442008417879||-1.0571676042383|-1.0797377544795|-1.0797377544795|-1.101597486619|-1.1427749579525|-1.1526388531897|-1.187932081352|-1.1929245340938|-1.2092494620344|-1.2111366412168|-1.2111366412168|-1.2111366412168|-1.2111366412168|-1.2111366412168|||-1.2111366412168|-1.2209296117364|-1.2856995342107|1.1492196785338|1.1492196785338|1.1492196785338|1.1492196785338|1.1492196785338|1.1492196785338|1.1492196785338|1.1492196785338|1.1492196785338|1.1492196785338|1.1492196785338|1.1492196785338|1.1492196785338|1.1492196785338|1.1492196785338|1.1492196785338|1.1492196785338|1.1492196785338|1.1446329208356|1.1402272780906|1.1402272780906|1.1402272780906|1.1402272780906|1.1402272780906|1.1402272780906|1.1145421275722|-1.2795860095591|-1.2795860095591
03682|6946|/equities/m6-metropole|CACALL|-13.022193148918|-13.092992733128|-13.21443573436|12.47149842429|12.47149842429|12.47149842429|12.47149842429|12.47149842429|12.423331930105|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.402984751119|12.37307411185|12.37307411185|12.37307411185|12.37307411185|12.37307411185||12.284526941413|12.129474239475|12.100527318459|||12.016755336324|12.016755336324|12.016755336324|12.016755336324|12.016755336324|12.016755336324|12.016755336324|12.016755336324|12.016755336324|12.016755336324|11.96872063639|11.96872063639|11.96872063639|11.96872063639|11.96872063639|11.798359229268|11.798359229268|11.767988791817|11.767988791817|11.767988791817|11.767988791817|11.767988791817|11.752394052634|11.752394052634|11.708215603441|11.707461711665|11.657853935113|11.657853935113|11.486504764414|11.342282188289|-12.171621634209|-12.171621634209|-12.171621634209|-12.171621634209|-12.171621634209|-12.171621634209|-12.171621634209|-12.171621634209|-12.171621634209|-12.171621634209|-12.171621634209|-12.171621634209|-12.237988508151|-12.237988508151|-12.237988508151|-12.237988508151|-12.237988508151|-12.237988508151|-12.237988508151|-12.237988508151|-12.237988508151|-12.237988508151|-12.237988508151|-12.237988508151|-12.237988508151|-12.253751887713|-12.253751887713|-12.323613102606|-12.416236541195|-12.483838026155|-12.483838026155|-12.483838026155|-12.483838026155|-12.578708693307|-12.70412042066|-12.789161445728|-12.789161445728|-12.836804545504|-12.836804545504|-12.943116307901|-12.946406899663|-12.946406899663|-12.946406899663|-12.946406899663|-12.946406899663|-12.946406899663|-12.946406899663|-12.986007808283|-13.161675531153|12.490223106669|12.490223106669|12.490223106669|12.490223106669|12.490223106669|12.490223106669|12.490223106669|12.490223106669|12.490223106669|12.490223106669|12.490223106669|12.401359223576|12.330954709817|-13.030810992828|-13.030810992828|-13.030810992828|-13.030810992828|-13.030810992828|-13.030810992828|-13.030810992828|-13.030810992828|-13.030810992828|-13.030810992828|-13.030810992828|-13.030810992828|-13.030810992828|-13.030810992828|-13.030810992828|-13.030810992828|-13.242011830665|-13.36112461869|-13.429432421717|-13.429432421717|-13.429432421717|-13.429432421717|-13.429432421717|-13.429432421717|-13.429432421717|-13.429432421717|-13.491036183076|-13.586543192238|-13.586543192238|-13.586543192238|-13.586543192238|-13.586543192238|-13.586543192238|-13.586543192238|-13.586543192238|-13.586543192238|-13.586543192238|-13.637825981081|-13.713139868777|-13.77043032742|-13.77043032742|-13.77043032742|-13.77043032742|-13.77043032742|-13.77043032742|-13.77043032742|-13.77043032742|-13.77043032742|-13.77043032742|-13.77043032742|-13.77043032742|-13.77043032742|-13.77043032742|-13.77043032742|-13.77043032742|-13.77043032742|-13.875748147042|-13.875748147042|-13.875748147042|-13.952497682606|-14.149998145672|-14.160925945896|-14.160925945896|-14.160925945896|-14.160925945896|-14.160925945896|-14.352695978635|-14.357994809143|-14.417637629401|-14.417637629401|-14.417637629401|-14.417637629401|-14.417637629401|-14.417637629401|-14.590153476807|-14.847392476502|-15.649325014157||-15.785916356029|-15.874907312329|14.728221639307|14.728221639307|14.728221639307|14.728221639307|14.728221639307|14.670246530806|14.520829228599|14.215921062053|14.056504524842|14.056504524842|14.056504524842|14.056504524842|||14.056504524842|14.056504524842|14.056504524842|14.056504524842|13.783898149466|13.783898149466|13.783898149466|13.783898149466|13.783898149466|13.783898149466|13.783898149466|13.655997950209|13.487220082429|-14.567497636714|-14.567497636714|-14.567497636714|-14.567497636714|-14.663330927865|-14.698145168111|-14.850716768685|-14.905573256216|-14.905573256216|-14.905573256216|-14.905573256216|-14.905573256216|-14.905573256216|-14.905573256216|-14.905573256216|-14.905573256216|-14.905573256216|-14.905573256216
03683|17825|/equities/micropole|CACALL|1.0330498176078|1.0330498176078|1.0330498176078|1.0330498176078|1.0322775661128|1.0289552473427|1.0289552473427|1.0289552473427|1.0289552473427|1.0215747139533|1.0215747139533|1.0215747139533|1.0215747139533|1.0215747139533|1.0215747139533|1.0215747139533|1.0215747139533|1.0215747139533|1.0215747139533|1.0215747139533|1.0215747139533|1.0215747139533|1.0202569447042|1.0202569447042|1.0202569447042|1.0202569447042|1.0202569447042|1.0202569447042|1.0202569447042||1.0175077078609|1.0133418902057|1.0119035445488|||1.0119035445488|1.0051586781064|1.0051586781064|0.99827106098429|0.99827106098429|0.99827106098429|0.99827106098429|0.98919000338731|0.95620369858227|0.95620369858227|0.95620369858227|0.95620369858227|0.94939300027911|0.94765888549028|0.93212099314992|0.90957889558281|-0.99906603978208|-0.99906603978208|-0.99906603978208|-0.99906603978208|-0.99906603978208|-0.99906603978208|-0.99906603978208|-0.99906603978208|-0.99906603978208|-0.99906603978208|-0.99906603978208|-0.99906603978208|-0.99906603978208|-0.99906603978208|-0.99906603978208|-0.99906603978208|-0.99906603978208|-0.99906603978208|-0.99906603978208|-1.006064611132|-1.006064611132|-1.006064611132|-1.006064611132|-1.006064611132|-1.0444051186851|-1.0547834712721|-1.0677029893772|-1.0677029893772|-1.0677029893772|-1.0848366602678|-1.1008184998586|-1.1075761151925|-1.1078623613401|-1.1153087652826|-1.1153087652826|-1.1153087652826|-1.1153087652826|-1.1206898146087|-1.1206898146087|-1.1313220784857|-1.1409133789488|-1.1510148244377|-1.1583498271832|-1.1700306471642|-1.1700306471642|-1.1741427804285|-1.1741427804285|-1.2093252832419|-1.2360805899428|-1.2360805899428|-1.2437388385829|-1.2437388385829|-1.2437388385829|-1.2488134026891|-1.2488134026891|-1.2672696629137|-1.2672696629137|-1.2764106965695|-1.2766778924547|-1.2766778924547|-1.2766778924547|-1.3021421077607|-1.3140467805728|-1.3208853120125|-1.3273725702273|-1.3287473071402|-1.3333076625954|-1.3333076625954|-1.3333076625954|-1.3333076625954|-1.3333076625954|-1.3333076625954|-1.3347862991902|-1.3689291977455|1.295080308365|1.295080308365|1.295080308365|1.295080308365|1.295080308365|1.295080308365|1.295080308365|1.295080308365|1.295080308365|1.295080308365|1.295080308365|1.295080308365|1.295080308365|1.295080308365|1.295080308365|1.295080308365|1.295080308365|1.295080308365|1.295080308365|1.2633114363383|1.2633114363383|1.2633114363383|1.2633114363383|1.2633114363383|1.253957148573|1.2491190457578|1.2327704142931|1.2327704142931|1.2025226367185|1.1728029265083|1.1681143590783|1.1651270598145|1.1568078431787|1.1464531590875|1.1093924233577|1.1073124960128|1.1073124960128|1.1073124960128|1.1073124960128|1.1073124960128|1.1042360348905|1.0906926741085|1.0906926741085|1.0843807249027|1.0556820633456|1.0556820633456|1.0556820633456|1.0556820633456|1.0556820633456|1.0556820633456|1.0556820633456|1.0293689770218|1.0248543534805|0.99317156982969|0.98269061592498|0.9807291534614|0.9807291534614|0.97377371787703|0.97377371787703|0.97377371787703|0.97377371787703|0.97377371787703|0.97377371787703|0.97377371787703|0.97377371787703|0.97377371787703|0.97377371787703|0.97377371787703|0.97377371787703|0.96808191140136|-1.033392690373|-1.033392690373|-1.033392690373|-1.033392690373|-1.033392690373|-1.033392690373|-1.033392690373|-1.033392690373|-1.033392690373||-1.033392690373|-1.033392690373|-1.0401030301524|-1.0477811229972|-1.0566456994246|-1.0631618522749|-1.0724576074928|-1.078341804064|-1.0920464441916|-1.1049277231454|-1.1049277231454|-1.1125863542556|1.0181313630808|1.0181313630808|||1.0181313630808|1.0181313630808|1.0181313630808|1.0181313630808|1.0181313630808|1.0181313630808|1.0181313630808|1.0080348316022|-1.089512879769|-1.089512879769|-1.089512879769|-1.089512879769|-1.089512879769|-1.089512879769|-1.089512879769|-1.089512879769|-1.089512879769|-1.089512879769|-1.089512879769|-1.1110143475179|-1.1172381101322|-1.1223195887214|-1.1223195887214|-1.1223195887214|-1.1223195887214|-1.1223195887214|-1.1223195887214|-1.1223195887214|1.0840543270107|1.0840543270107|1.0840543270107
03684|17659|/equities/financiere-moncey|CACALL|-7911.0867108893|7571.4517419613|7571.4517419613|7571.4517419613|7571.4517419613|7571.4517419613|7493.7675826682|7493.7675826682|7445.8528696314|7434.2809662571|7307.5344069523|-7606.3290995632|-7606.3290995632|-7606.3290995632|-7606.3290995632|-7606.3290995632||-7606.3290995632|-7606.3290995632||-7606.3290995632|-7606.3290995632|7343.1852274954||7343.1852274954|7343.1852274954|7343.1852274954|7343.1852274954|7343.1852274954||7343.1852274954|7225.7613638837|7195.2904043152|||7134.0452917327||7134.0452917327|7134.0452917327|7134.0452917327|7134.0452917327|7007.2725463697|-7369.6971707004|-7374.6635230004||7118.7301681648||7118.7301681648||7118.7301681648|7118.7301681648|||||7118.7301681648|7064.5382109176|7064.5382109176|7064.5382109176|||||7064.5382109176||7064.5382109176|6932.8202343529|-7175.8392168482|-7175.8392168482|-7175.9933193846||-7175.9933193846||-7175.9933193846||-7175.9933193846||6891.1170055638|||6891.1170055638||6891.1170055638|6891.1170055638|6891.1170055638|-7220.9986206257|-7220.9986206257|-7220.9986206257|-7334.7031833|-7334.7031833|-7334.7031833||-7388.5590925556|-7442.8434361729|-7497.6038179699|||-7586.9051000958|-7586.9051000958|-7586.9051000958|||-7741.0056667731||-7789.6977088449|||||||||||||||-7789.6977088449|-7789.6977088449|-7789.6977088449||-7858.8860603024||-7858.8860603024|-7878.4449483443|-7878.4449483443|-7878.4449483443|-7878.4449483443|-7878.4449483443|-7878.4449483443|-7878.4449483443|-7878.4449483443|-7935.2928505173|-7935.2928505173|-7935.2928505173|-7935.2928505173|-7935.2928505173|-7935.2928505173|-7935.2928505173|-7935.2928505173|-7935.2928505173|-7935.2928505173|-7935.2928505173||-7935.2928505173|-7935.2928505173|||||-7997.5476116858|-8058.1585894182||-8058.1585894182|-8058.1585894182||7791.1622352862|7791.1622352862||7562.4024836514|7440.443396458|7440.443396458|||||7440.443396458|7440.443396458|7440.443396458|||7440.443396458|7440.443396458|7253.2704405089|-7594.4164053375|-7594.4164053375||-7594.4164053375|||-7724.3515614861|-7759.0760018347|-7759.0760018347|-7771.9835416114||-7771.9835416114|-7771.9835416114|-7882.7594906794|-8008.6216563104||-8009.5796181227|-8166.1995756919|7506.4110966453||7506.4110966453|7506.4110966453||7506.4110966453|7506.4110966453|7506.4110966453|7506.4110966453|||7506.4110966453||7506.4110966453|7506.4110966453|7506.4110966453|7506.4110966453|7506.4110966453|7271.0123296058|7101.1248106732|6967.9164563035|6940.3517623548|||||||6940.3517623548|6940.3517623548|6940.3517623548|6940.3517623548|6940.3517623548|||||||6940.3517623548|6940.3517623548|||6940.3517623548|6879.2741386295|6879.2741386295|6879.2741386295|6879.2741386295|6740.8601540327|6418.3608596805|-7253.9729063424|-7253.9729063424||-7253.9729063424|-7253.9729063424|-7253.9729063424|-7253.9729063424|-7253.9729063424
03685|15242|/equities/montea-cva|CACALL/MSCI_EU_SMALLCAP|-81.769859560721|-81.769859560721|-81.769859560721|-81.769859560721|-82.794288061717|-83.171429314722|-83.451585414795|-84.290650715197|-84.33968782347|-84.33968782347|-85.039121768131|-85.039121768131|-85.499024441125|-86.010024444132|-86.681513646833|-86.681513646833|-87.051685390198|81.860748958907|81.860748958907|81.860748958907|81.860748958907|81.860748958907|81.860748958907|81.860748958907|81.860748958907|81.860748958907|81.860748958907|81.860748958907|81.860748958907||81.860748958907|81.860748958907|81.317501810217|||79.852778517564|78.984061392682|78.984061392682|78.984061392682|78.74623724187|78.74623724187|78.74623724187|78.635514166627|78.635514166627|78.635514166627|78.200571381024|76.68396837068|76.143297002849|74.464775295321|73.716412247622|73.387549752321|73.387549752321|71.52505553467|71.170438592607|71.170438592607|70.556040676627|70.19004663736|68.433380490215|66.387089179259|66.380103665702|65.23900390346|64.878395453882|64.878395453882|64.864428178595|64.864428178595|64.864428178595|64.864428178595|64.864428178595|64.864428178595|64.864428178595|64.864428178595|62.560477195102|-67.526294188315|-67.526294188315|-67.526294188315|-67.526294188315|-67.526294188315|-68.590325731496|-68.745889977621|-68.745889977621|-68.745889977621|-68.745889977621|-68.745889977621|-68.745889977621|-68.745889977621|-68.745889977621|-68.745889977621|-68.745889977621|-68.745889977621|-68.745889977621|-68.745889977621|-68.745889977621|-69.117652818016|-70.513351231223|-70.513351231223|-70.513351231223|-70.513351231223|-70.513351231223|-71.092613411618|-72.547349506697|-72.580387069208|-73.839353165649|-73.839353165649|-73.839353165649|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.488567474459|-74.66507564979|70.8023588887|70.8023588887|70.8023588887|70.8023588887|70.8023588887|70.8023588887|70.8023588887|70.8023588887|70.8023588887|70.8023588887|70.8023588887|70.8023588887|70.8023588887|70.8023588887|70.8023588887|70.135951014707|-74.758455726149|-74.758455726149|-74.758455726149|-74.758455726149|-74.758455726149|-74.758455726149|-74.758455726149|-74.758455726149|-74.758455726149|-74.758455726149|-74.758455726149|-74.758455726149|-74.758455726149|-74.758455726149|-74.758455726149|-74.758455726149|-74.758455726149|-74.758455726149|-74.758455726149|-74.758455726149|-75.909393810168|-76.143770984958|-77.493078024465|72.93284768521|72.93284768521|72.93284768521|72.93284768521|72.93284768521|72.93284768521|72.93284768521|72.93284768521|72.93284768521|72.93284768521|72.93284768521|72.93284768521|72.93284768521|72.93284768521|71.486497343241|-78.604991314773|-78.604991314773|-78.604991314773|-78.604991314773|-78.604991314773|-78.604991314773|-79.511099256811|-79.548887057728|-79.548887057728|-80.682096052641|74.946793744012|74.946793744012|74.618660393737|73.975639629557|73.975639629557|73.975639629557|73.975639629557|73.975639629557|73.975639629557|73.975639629557|73.975639629557|73.975639629557|73.400714344663||73.211903301524|72.573154030875|72.573154030875|72.573154030875|72.573154030875|72.573154030875|72.573154030875|72.573154030875|72.573154030875|72.573154030875|72.573154030875|71.155127444183|71.155127444183|-76.96109880202|||-76.96109880202|-76.96109880202|-76.96109880202|-76.96109880202|-76.96109880202|-76.96109880202|-76.96109880202|-77.345661944736|-78.847976658115|72.364608688085|72.364608688085|72.364608688085|72.364608688085|72.364608688085|72.364608688085|72.364608688085|72.364608688085|72.364608688085|72.364608688085|72.364608688085|72.364608688085|72.364608688085|72.364608688085|72.364608688085|72.364608688085|72.364608688085|72.364608688085|72.364608688085|72.364608688085|72.364608688085|72.364608688085
03686|17830|/equities/musee-grevin|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03687|1156934|/equities/nacon-sa|CACALL|-1.6733306256588|-1.7229883756235|-1.7229883756235|-1.7412092913074|-1.8102325851038|-1.8188140054891|-1.8447933947984|1.6096698145703|1.6096698145703|1.6096698145703|1.6096698145703|1.6096698145703|1.6096698145703|1.6001887432553|1.5303868756048|1.5303868756048|1.5303868756048|1.5303868756048|1.5303868756048|1.5303868756048|1.5303868756048|1.5303868756048|1.5303868756048|1.5303868756048|1.5303868756048|1.5303868756048|1.5303868756048|1.5303868756048|1.5257631590358||-1.7301962550319|-1.7301962550319|-1.7301962550319|||-1.7301962550319|-1.7301962550319|-1.7301962550319|-1.7301962550319|-1.7301962550319|-1.7301962550319|-1.7301962550319|-1.7301962550319|-1.7301962550319|-1.7301962550319|-1.7301962550319|-1.7301962550319|-1.7688846980903|-1.8090941282747|-1.8475490447147|-1.8783877885191|-1.9376241391189|-1.9376241391189|-1.9376241391189|-1.9376241391189|-1.9376241391189|-1.9376241391189|-1.9376241391189|1.6288591057569|1.6288591057569|1.6288591057569|1.6087323527105|1.5691471144631|1.4840523252967|1.4361693141728|1.4096325501104|1.3529250273329|1.3125833879159|1.2879815245388|1.2825350258878|1.2649277883692|1.2304753614712|1.1943058982214|1.1200065430359|-1.3587880164731|-1.3587880164731|-1.3587880164731|-1.3587880164731|-1.3587880164731|-1.3587880164731|-1.3587880164731|-1.3899867236999|-1.4118364292772|-1.4118364292772|-1.4118364292772|-1.460295455254|-1.460295455254|-1.460295455254|-1.4922171815643|-1.5195746603287|-1.5295489189192|-1.5295489189192|-1.5295489189192|-1.5295489189192|-1.5295489189192|-1.5295489189192|-1.5295489189192|-1.5616098705447|-1.5695665018995|-1.5952961265202|-1.6087735228136|-1.6146338918566|-1.6146338918566|-1.6355932662618|-1.6492147655103|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.6697077430995|-1.709119661838|-1.7410218673615|-1.7930243498383|-1.8294715027343|-1.8555238357662|-1.8790265179871|-1.889584995773|-1.9135388549462|-2.0095987382084|-2.0470403728431|-2.0470403728431|-2.0470403728431|-2.0470403728431|-2.0470403728431|-2.0470403728431|-2.0470403728431|-2.0470403728431|-2.0470403728431|-2.0470403728431|-2.0470403728431|-2.0470403728431|-2.0470403728431|-2.0470403728431|-2.0470403728431|-2.0470403728431|-2.0470403728431|-2.0470403728431|-2.0470403728431|-2.0470403728431|-2.0551559591233|-2.08972884151|-2.0994263472416|-2.0994263472416|-2.0994263472416|-2.1246960298063|-2.1641289989483|-2.1641289989483|-2.1641289989483|-2.1730322352528|-2.202146906707|-2.2333299529258|-2.2525887767147|-2.3000986222504|-2.3034430614311|-2.3077145275361|-2.3096827066482|-2.3399252931874|-2.37436133409|-2.4020682814437|-2.4306314259456|-2.4687569968884|-2.5088967474505|-2.5465520390984|-2.5510096178164|-2.5510096178164|-2.5510096178164|-2.5510096178164|-2.5510096178164|-2.5510096178164|-2.5813995186609|-2.7401661811187|2.4759207546529|2.4759207546529|2.4759207546529|2.4695141462382|2.4695141462382|2.4695141462382|2.4226274193555|2.4226274193555|2.4226274193555|2.4226274193555|2.2826417222321|2.2186834501972|2.2186834501972|2.2186834501972|2.2186834501972|2.2186834501972|2.1765925672043|2.1414917869026||2.1138169655896|2.1138169655896|2.0719656991112|2.0719656991112|2.0719656991112|2.0719656991112|2.0719656991112|2.0719656991112|2.0719656991112|2.0130175139229|-2.2840880308004|-2.2840880308004|-2.2840880308004|-2.2840880308004|||-2.2840880308004|-2.2840880308004|-2.2840880308004|-2.2840880308004|-2.2840880308004|-2.2840880308004|-2.2840880308004|-2.3272644318311|-2.3575784108192|-2.3575784108192|-2.3575784108192|-2.3575784108192|-2.3609303629877|-2.3609303629877|-2.374296626986|-2.374296626986|-2.406162855295|-2.415077603486|-2.415077603486|-2.4595305794111|-2.5098145426714|-2.5098145426714|-2.5098145426714|-2.5098145426714|-2.5098145426714|-2.5397939617329|-2.5439904882003|-2.5439904882003|-2.5439904882003|-2.5544338969708|-2.5618320326159
03688|40322|/equities/nanobiotix|CACALL|-7.6624379526595|-7.6624379526595|-7.7271531037732|6.7032017827928|6.7032017827928|6.7032017827928|6.7032017827928|6.7032017827928|6.7032017827928|6.4361846206155|6.4361846206155|6.4361846206155|6.4361846206155|6.4361846206155|6.4361846206155|6.4361846206155|6.4361846206155|6.3229827613264|6.1605361535185|6.124765552139|6.124765552139|6.124765552139|6.124765552139|6.124765552139|6.124765552139|6.022516847822|6.0172410554058|5.7811619963624|5.7811619963624||5.7018466753406|5.6376074996968|5.2684528791662|||5.2593919396131|4.9859161435489|4.9859161435489|4.9499068060324|-5.5721820062993|-5.5721820062993|-5.5721820062993|-5.5721820062993|-5.671313359406|-5.7247926416954|-5.7658206085587|-5.7658206085587|-5.7658206085587|-5.7658206085587|-5.7658206085587|-5.7658206085587|-5.7720232120515|-5.7844700406393|-5.8194112060689|-6.0081152952779|-6.0081152952779|-6.0081152952779|-6.1617948784948|-6.3353276003865|-6.3422062289846|-6.3422062289846|-6.3422062289846|-6.3422062289846|-6.3839579614754|-6.3839579614754|-6.4388424856525|-6.5514915235685|-6.5700905646401|-6.5700905646401|-6.5700905646401|-6.5700905646401|-6.5700905646401|-7.057668915381|-7.057668915381|-7.057668915381|-7.0874097512717|-7.1343442253001|-7.2703822775823|-7.3573008745925|-7.3573008745925|-7.3573008745925|-7.5953344470943|-7.8325937993753|-7.9123264956726|-8.0481403854438|-8.1207116209741|-8.3429237912216|-8.3429237912216|-8.3429237912216|-8.405470882314|-8.6833009040549|-9.5574763966029|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6565318519569|7.6372579926359|7.5605665102073|7.5605665102073|7.5605665102073|6.8361850728004|6.7748530844374|6.7748530844374|6.7748530844374|6.7748530844374|6.7748530844374|6.7748530844374|6.6991497939405|6.6991497939405|6.6991497939405|6.6991497939405|6.6991497939405|6.6991497939405|6.6991497939405|6.6991497939405|6.6991497939405|6.6991497939405|6.6991497939405|6.6991497939405|6.6991497939405|6.6991497939405|6.6991497939405|5.7596106998984|5.4145676287086|-6.9260422007407|-6.9260422007407|-6.9260422007407|-6.9260422007407|-6.9260422007407|-6.9260422007407|-7.1644912843534|5.6533429220177|4.217349487391|4.217349487391|4.217349487391|4.217349487391|4.217349487391|4.217349487391|4.217349487391|4.217349487391|4.217349487391|4.217349487391|4.217349487391|4.1509437095753|4.0936199316588|4.0936199316588|4.0936199316588|4.033466406355|3.9658970286785|3.9658970286785|3.9658970286785|3.9623854613236|3.9086626183587|3.9086626183587|3.9086626183587|3.9086626183587|3.9086626183587|3.9086626183587|3.9086626183587|3.9086626183587|3.9086626183587|3.9086626183587|3.9086626183587|3.9086626183587|3.9086626183587|3.9086626183587|3.9086626183587|3.9086626183587|3.9086626183587|3.9086626183587|3.9086626183587|3.9086626183587|3.9086626183587|3.9086626183587|3.9086626183587|3.9086626183587|3.9086626183587|1.9312920318266|-2.4903421417188|-2.6391579327|-2.6445036453245||-2.6445036453245|-2.8904484358361|-3.1057204898785|-3.3985784116266|3.1390238647768|3.1390238647768|3.1390238647768|3.1390238647768|3.1390238647768|3.1390238647768|3.1390238647768|3.1390238647768|3.1390238647768|-3.4937369317153|||-3.4937369317153|-3.4937369317153|-3.4937369317153|-3.5316336273017|-3.5316336273017|-3.5316336273017|-3.5316336273017|-3.5316336273017|-3.5316336273017|-3.5316336273017|-3.5316336273017|-3.5316336273017|-3.5316336273017|-3.5316336273017|-3.5316336273017|-3.5316336273017|-3.5316336273017|-3.5316336273017|-3.5316336273017|-3.536492131235|-3.536492131235|-3.5485706143932|-3.5485706143932|-3.599198382163|-3.599198382163|-3.599198382163|-3.6852204988002|-3.7110783203442|-3.7270719028794|-3.7270719028794|-3.7689686988551
03689|1088763|/equities/navya|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03690|1097383|/equities/neoen|CACALL/MSCI_EU_SMALLCAP|-26.365570474224|-27.299522532972|-27.428358331822|-27.639285687498|-27.919031455727|-27.919031455727|-27.919031455727|-27.919031455727|-27.919031455727|-27.919031455727|-27.919031455727|-27.919031455727|-27.919031455727|-27.919031455727|-27.919031455727|-27.919031455727|-27.927813135486|-28.189792406671|-28.951990935662|-29.445298521434|-29.445298521434|-29.50604719281|-29.50604719281|-29.750051965976|-30.276724911028|28.244991085643|28.244991085643|28.244991085643|28.244991085643||28.244991085643|28.223323369153|27.875915236084|||27.695460737644|27.467178703346|27.440198555034|27.292443741739|27.108271693057|26.622523200585|-29.100464117289|-29.100464117289|-29.509405202072|26.732119175413|26.732119175413|26.732119175413|26.49346647949|25.975801434752|25.975801434752|25.975801434752|25.975801434752|25.41866754452|24.894749596932|24.894749596932|24.894749596932|24.894749596932|24.894749596932|24.894749596932|24.894749596932|24.894749596932|24.698609620573|24.587344891763|24.135990205308|24.135990205308|24.135990205308|24.135990205308|24.135990205308|24.135990205308|24.135990205308|24.135990205308|23.326655775198|-25.888004953314|-25.888004953314|-25.888004953314|-25.888004953314|-25.888004953314|-25.888004953314|-25.888004953314|-25.888004953314|-25.982228895745|-26.819142390977|-27.008865153362|-27.008865153362|-27.008865153362|-27.065637730112|-27.065637730112|-27.065637730112|-27.065637730112|-27.065637730112|-27.699597410085|-28.688143595259|-28.688143595259|-28.688143595259|-29.622014030806|-29.622014030806|-29.622014030806|-29.622014030806|27.137701239394|27.137701239394|27.137701239394|27.137701239394|27.137701239394|27.137701239394|27.137701239394|27.137701239394|26.697866722614|-28.293760300141|-28.293760300141|-28.293760300141|-28.293760300141|-28.293760300141|-28.293760300141|-28.293760300141|-28.293760300141|-28.293760300141|-28.293760300141|-28.293760300141|-28.293760300141|-28.293760300141|-28.293760300141|-28.293760300141|-28.293760300141|-28.293760300141|-28.293760300141|-28.317512088861|-28.749457842603|-28.777174638924|-29.180194615453|-29.419105263915|-29.678868730981|-29.678868730981|-29.678868730981|-29.77874242831|-29.996380191917|-30.047089954079|-30.092321497269|-30.594801803504|28.343934886778|28.343934886778|28.343934886778|28.343934886778|28.251037563576|28.176220074718|28.176220074718|28.099531728329|28.099531728329|27.716145495907|-29.687145084413|-29.687145084413|-29.687145084413|-29.687145084413|-29.687145084413|-29.687145084413|-29.687145084413|-29.687145084413|-29.723494046564|-30.321661200386|-30.895178280783|-30.9770903474|-30.9770903474|-30.9770903474|28.56877816346|28.56877816346|28.56877816346|28.56877816346|28.56877816346|28.56877816346|28.56877816346|27.714664696504|27.714664696504|27.686376111067|27.686376111067|27.672315005359|27.672315005359|27.611461511251|27.399401840233|27.344890577554|27.199431384734|27.199431384734|27.199431384734|27.199431384734|27.199431384734|27.199431384734|27.199431384734|27.199431384734|27.199431384734|27.199431384734|27.199431384734|27.199431384734|27.199431384734|27.199431384734|27.199431384734|27.199431384734|26.550480486212|-28.62549400472|-28.62549400472|-28.62549400472|-28.62549400472|-28.62549400472|-28.62549400472|-28.62549400472|-28.62549400472|-28.62549400472||-28.62549400472|-28.62549400472|-28.62549400472|-28.657216285593|-29.124169970541|-29.124169970541|-29.124169970541|-29.124169970541|-29.124169970541|-29.124169970541|-29.124169970541|-29.124169970541|-29.124169970541|-29.124169970541|||-29.124169970541|-29.124169970541|-29.124169970541|-29.124169970541|-29.124169970541|-29.124169970541|-29.124169970541|-29.124169970541|-29.124169970541|-29.124169970541|-29.124169970541|-29.124169970541|-29.124169970541|-29.124169970541|-29.124169970541|-29.124169970541|-29.124169970541|-29.124169970541|-29.124169970541|-29.124169970541|-29.911855009959|-30.370950252663|-30.525741073837|-30.525741073837|-30.525741073837|-30.525741073837|-32.328533461083|-33.336616942605|-33.641771647775|-33.641771647775|-33.641771647775
03691|17833|/equities/neurones|CACALL|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|43.279424477177|42.771584829309|42.665649132175|42.150925371277|42.150925371277|42.150925371277|42.094592034087|42.094592034087|42.094592034087|42.094592034087|42.094592034087|42.094592034087|42.094592034087|42.094592034087|42.094592034087|42.094592034087|42.094592034087|42.094592034087|42.094592034087|42.094592034087|42.094592034087||42.094592034087|42.094592034087|42.094592034087|||42.094592034087|42.094592034087|42.094592034087|42.094592034087|41.785656544086|41.125729451044|40.223034418803|39.228369118087|38.514128244429|38.514128244429|38.514128244429|38.514128244429|38.514128244429|38.514128244429|38.514128244429|38.514128244429|37.643476844396|36.667753829521|36.489170328293|36.310188151635|35.722431872992|35.566590546136|35.298990089104|35.179435551614|35.077462932648|35.077462932648|35.077462932648|35.077462932648|35.077462932648|35.077462932648|35.077462932648|35.077462932648|35.077462932648|35.077462932648|35.077462932648|34.158291681146|-36.054609309288|-36.054609309288|-36.054609309288|-36.054609309288|-36.054609309288|-36.054609309288|-36.054609309288|-36.054609309288|-36.054609309288|-36.054609309288|-36.155121285222|-36.755690316914|-37.28409908056|-37.685111445848|35.350763359239|35.350763359239|35.350763359239|35.350763359239|35.350763359239|35.350763359239|-36.983997665909|-36.983997665909|-36.983997665909|-36.983997665909|-36.983997665909|-36.983997665909|-36.983997665909|-37.171109026303|-37.356789078569|-37.515875779099|-37.545417108477|-37.822685337001|-38.014093928794|-38.452894676443|-38.452894676443|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.54712086685|-38.550659934775|-38.550659934775|-38.550659934775|-38.550659934775|-38.767397765866|-38.935999424978|-39.031665095271|-39.104627459779|-39.160697135147|-39.209108097483|-39.399008997204|-39.546120599378|-39.970689300551|-40.06875158712|-40.06875158712|-40.226391330524|-40.348770688158|-40.465298306259|-40.72370758659|-40.72370758659|-40.72370758659|-40.72370758659|-40.948565383823|-41.089432465827|-41.089432465827|-41.089432465827|-41.089432465827|-41.089432465827|-41.089432465827|-41.089432465827|-41.089432465827|-41.089432465827|-41.307705071012|-41.366892234528|39.603152043566|39.603152043566|39.603152043566|39.603152043566|39.603152043566|39.603152043566|39.603152043566|39.603152043566|39.603152043566|39.436834501939|38.85481492647|38.530351232252|38.223808059684|38.223808059684|38.223808059684|38.223808059684|38.223808059684|38.223808059684|38.223808059684|38.223808059684|-40.765361809446|-40.765361809446|38.624711306561|38.624711306561|38.624711306561|37.994080881017|37.994080881017|37.994080881017|37.040645762436|-38.314327038668|-38.314327038668|-38.496080927081|-38.496080927081|-38.753980164205|-38.85545894725|-38.85545894725|-38.85545894725|-38.989399508446|-39.110937049155||-39.110937049155|-39.110937049155|-39.148260675276|-39.273070638274|-39.43118828413|-39.631876083184|-40.010418675529|-40.159441069367|-40.159441069367|-40.159441069367|-40.159441069367|-40.159441069367|-40.159441069367|-40.159441069367|||-40.159441069367|-40.159441069367|-40.159441069367|-40.159441069367|-40.159441069367|-40.159441069367|-40.471601357727|-40.621225426229|-41.068027997053|-41.325037053632|-41.325037053632|-41.325037053632|-41.536153214295|-42.017948990751|-42.050856854429|-42.050856854429|-42.050856854429|-43.381508590899|-43.782231174268|-43.983036503039|41.34162337196|41.34162337196|40.921247979139|40.576385626235|40.468206124215|39.884117237627|39.646240993671|39.601380450121|39.446226117933|39.446226117933|39.446226117933
03692|7028|/equities/nexans|CACALL/MSCI_EU_SMALLCAP|81.499883011293|80.183203939279|79.209163285184|79.209163285184|79.209163285184|79.209163285184|79.209163285184|79.209163285184|79.209163285184|79.209163285184|79.209163285184|78.907406701962|78.424896335513|78.294326464237|77.560362568499|77.264884650633|77.264884650633|77.264884650633|77.264884650633|77.264884650633|74.983204404431|73.645225674927|-79.278564005269|-79.278564005269|-79.278564005269|-79.278564005269|74.73968765197|74.73968765197|74.73968765197||74.73968765197|74.73968765197|74.73968765197|||73.930210028068|73.42464135063|73.42464135063|72.677382499778|72.386273315909|72.386273315909|70.615300632585|70.566668103737|70.566668103737|70.566668103737|70.12685455062|69.193730075912|68.956924764929|68.097122642505|68.097122642505|67.827363832249|67.795507004543|67.795507004543|66.689450955704|66.293833547516|65.221694319906|65.221694319906|65.221694319906|65.221694319906|65.221694319906|64.667832861052|64.667832861052|64.464259582213|-71.250383814639|-71.250383814639|-71.250383814639|-71.250383814639|-71.250383814639|-71.250383814639|-71.250383814639|-71.250383814639|-71.250383814639|-71.250383814639|-71.250383814639|-71.250383814639|-71.250383814639|-71.250383814639|-71.250383814639|-72.056649077167|-72.056649077167|-73.093498720317|-74.967774406173|-75.566288930696|-75.566288930696|-75.566288930696|-77.401431382278|-77.896334878419|-77.896334878419|-77.896334878419|-77.896334878419|-77.896334878419|-77.896334878419|-77.896334878419|-77.896334878419|-77.896334878419|-77.896334878419|-77.896334878419|-77.896334878419|-77.896334878419|72.890760493161|72.890760493161|72.890760493161|72.890760493161|71.168225082206|71.168225082206|70.648030157936|-75.457677027752|-75.457677027752|-76.816863533711|-76.871520038949|-77.448910391448|-77.517787927536|-77.517787927536|-77.517787927536|-77.517787927536|-77.517787927536|-77.517787927536|-77.517787927536|-77.517787927536|-77.517787927536|-77.517787927536|-77.517787927536|-77.517787927536|-77.517787927536|-77.517787927536|-77.517787927536|-78.511430521969|-79.515477679575|-80.582996372338|-80.582996372338|-81.586663144557|76.993103067553|76.993103067553|76.993103067553|76.993103067553|76.993103067553|76.993103067553|76.993103067553|76.993103067553|76.993103067553|76.993103067553|76.993103067553|76.993103067553|76.993103067553|76.993103067553|76.993103067553|76.993103067553|76.993103067553|-80.647441256443|-80.647441256443|-80.647441256443|-80.647441256443|-80.647441256443|-80.647441256443|-80.647441256443|-80.647441256443|-80.647441256443|-80.647441256443|-80.647441256443|-80.647441256443|-80.647441256443|-80.647441256443|-80.647441256443|-80.647441256443|-80.647441256443|-82.227717254337|76.775557657965|76.775557657965|76.775557657965|76.775557657965|76.775557657965|76.775557657965|76.775557657965|74.450622502177|72.1229124502|-77.30366544058|-77.30366544058|-77.30366544058|-77.30366544058|-77.30366544058|-77.30366544058|-77.30366544058|-77.30366544058|-78.723518682079|-79.345577161131|-79.797859528129|-81.289292179285|-82.129987311876|-82.129987311876|-82.236099217243|-83.002163656546|-83.002163656546|-83.002163656546|-83.382864137393|-83.382864137393|-83.382864137393|-83.382864137393|-83.382864137393|-83.382864137393|-83.382864137393|-83.382864137393|-83.382864137393|-83.382864137393|-83.382864137393||-83.382864137393|-83.382864137393|-84.369847769982|-87.102606768351|-88.039005485884|-88.460674867207|-88.460674867207|-88.460674867207|-90.184639994473|-90.184639994473|-90.184639994473|-90.184639994473|-90.471827895741|-90.743694101551|||-91.532035057901|-91.532035057901|-97.313348362255|-97.313348362255|-97.313348362255|-97.313348362255|-97.313348362255|-97.313348362255|-97.313348362255|-97.313348362255|-97.313348362255|-97.313348362255|-97.313348362255|-97.313348362255|-97.536540198974|-97.536540198974|-98.44916186402|-98.44916186402|-98.44916186402|-99.275408221666|-99.275408221666|-99.275408221666|-99.275408221666|-99.275408221666|-99.275408221666|-99.275408221666|-99.275408221666|-99.275408221666|-99.275408221666|-99.275408221666|-99.275408221666
03693|7054|/equities/nexity|CACALL/MSCI_EU_SMALLCAP|-15.932295488616|-15.939377348241|-15.939377348241|-16.032074209838|-16.032074209838|-16.032074209838|-16.032074209838|-16.032074209838|-16.032074209838|-16.032074209838|-16.032074209838|-16.032074209838|-16.032074209838|-16.032074209838|-16.194906542807|-16.194906542807|-16.454822496756|-16.454822496756|-17.159803236176|15.681539902656|15.681539902656|15.669487831294|15.664369930382|15.664369930382|15.664369930382|15.664369930382|15.664369930382|15.664369930382|15.664369930382||15.664369930382|15.567632955043|15.483481294279|||15.441091094155|14.214544969288|14.046160703994|13.768511990814|13.561311297098|13.561311297098|13.33017652536|13.33017652536|13.33017652536|13.33017652536|13.236401856627|13.236401856627|13.236401856627|13.236401856627|13.236401856627|13.236401856627|13.236401856627|13.236401856627|13.013027760087|13.013027760087|12.953227420792|12.953227420792|12.953227420792|12.953227420792|12.953227420792|12.953227420792|12.758120685135|12.758120685135|12.562955637949|12.562955637949|12.562955637949|12.562955637949|12.562955637949|12.562955637949|12.562955637949|12.562955637949|-13.816441056832|-13.816441056832|-13.816441056832|-13.816441056832|-13.816441056832|-13.816441056832|-13.816441056832|-14.124248272235|-14.124248272235|-14.265958578137|-14.265958578137|-14.265958578137|-14.265958578137|-14.265958578137|-14.265958578137|-14.265958578137|-14.265958578137|-14.265958578137|-14.265958578137|-14.302731971771|-14.353187172539|-14.353187172539|-14.619862282204|-14.619862282204|-14.619862282204|-14.619862282204|-14.619862282204|-14.619862282204|-14.868735962364|-15.065262349946|14.07097995483|14.07097995483|14.07097995483|14.07097995483|14.07097995483|14.07097995483|14.07097995483|14.07097995483|14.07097995483|14.07097995483|14.07097995483|14.07097995483|14.07097995483|14.07097995483|14.07097995483|14.062200416052|13.916889045993|13.760432453464|13.458258014597|-14.583094798213|-14.583094798213|-14.583094798213|-14.583094798213|-14.583094798213|-14.583094798213|-14.583094798213|-14.583094798213|-14.702883414301|-14.927092529969|-15.333436199511|-15.452699115351|-15.452699115351|-15.484665264106|-15.775083556228|-15.775083556228|-15.775083556228|-16.376203764868|-16.856337747522|-17.049819797882|-17.619799766947|-18.350888422252|-19.079903052331|-19.079903052331|-19.079903052331|-19.079903052331|-19.079903052331|-19.079903052331|-19.079903052331|-19.079903052331|-19.079903052331|-19.079903052331|-19.079903052331|-19.079903052331|-19.079903052331|-19.079903052331|-19.079903052331|-19.079903052331|-19.079903052331|-19.079903052331|-19.079903052331|-19.079903052331|-19.079903052331|-19.079903052331|-19.079903052331|-19.217669405409|-19.361300059897|-19.464222454078|-19.706357027697|-19.966508469767|-20.14756955258|-20.14756955258|-20.14756955258|-20.14756955258|-20.398410893723|-20.820456718123|-20.885285727657|-20.885285727657|-20.885285727657|-20.88642816243|-20.907698204092|-21.213553377844|-21.639503210626|-22.69000330881|-23.328043590408|-23.328043590408|-23.328043590408|-23.94227158849|23.043954138496|-24.424060293496|-24.424060293496|-24.424060293496|-24.424060293496|-24.424060293496|-24.424060293496|-24.424060293496|-24.424060293496|-24.424060293496|-24.424060293496|-24.424060293496|-24.424060293496|-24.424060293496|-24.424060293496|-24.424060293496||-24.424060293496|-24.424060293496|-24.424060293496|-24.424060293496|-24.424060293496|-24.424060293496|-24.424060293496|-24.424060293496|-24.424060293496|-24.424060293496|-24.424060293496|-24.424060293496|-24.424060293496|-24.424060293496|||-24.424060293496|-24.432817497827|-24.432817497827|-24.432817497827|-24.432817497827|-24.432817497827|-24.432817497827|-24.432817497827|-24.838685184692|-24.913959143523|-24.913959143523|-24.913959143523|-24.913959143523|-24.913959143523|-25.228843713208|-25.315640081079|-25.315640081079|-25.315640081079|-25.315640081079|-25.829599077074|-26.28288881709|-26.623208707458|-26.723628382117|-26.723628382117|-26.723628382117|-26.723628382117|-26.723628382117|-26.723628382117|-26.723628382117|-26.723628382117|-27.270698499051
03694|994269|/equities/nexstage-am-sas|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03695|951013|/equities/electro-power-systems-sa|CACALL|0.59366742087606|0.59366742087606|0.59366742087606|0.59366742087606|0.59366742087606|0.59366742087606|0.59366742087606|0.59366742087606|0.59366742087606|0.59366742087606|0.59366742087606|0.59366742087606|0.59366742087606|0.59366742087606|0.59366742087606|0.59366742087606|0.59366742087606|0.59366742087606|0.59366742087606|0.59366742087606|0.59366742087606|0.59366742087606|0.59366742087606|0.59366742087606|0.59366742087606|0.59366742087606|0.59366742087606|-0.70960003878893|-0.70960003878893||-0.70960003878893|-0.70960003878893|-0.70960003878893|||-0.71755556113707|-0.71755556113707|-0.73117285577442|-0.73796982464951|-0.75974426002151|-0.76533882610784|-0.76533882610784|-0.76533882610784|-0.76533882610784|-0.76615425936365|-0.77617136959659|-0.78485708903854|-0.81760135675146|-0.81760135675146|-0.82254521214054|-0.82254521214054|-0.82254521214054|-0.82254521214054|-0.82254521214054|-0.82254521214054|-0.82254521214054|-0.82254521214054|-0.82254521214054|-0.82254521214054|-0.83760579386338|-0.84022864543712|-0.84814292681787|-0.85424546344253|-0.85424546344253|-0.85424546344253|-0.87760607118046|-0.8856734447417|-0.90225179155887|-0.90225179155887|-0.90225179155887|-0.90225179155887|-0.90225179155887|-0.90225179155887|-0.90225179155887|-0.90225179155887|-0.90225179155887|-0.90225179155887|-0.91295282880245|-0.91295282880245|-0.91628091909023|-0.93291475200766|-0.93291475200766|-0.94368302186455|-0.97241114196618|-0.97241114196618|-1.0257901760984|-1.0527668433111|-1.0716298174771|-1.0960331605443|-1.0990368278566|-1.0992800632307|-1.0992800632307|-1.1309778435572|-1.1404198058826|-1.1826886709511|-1.2049874460234|-1.214365121515|-1.214365121515|-1.214365121515|-1.214365121515|-1.214365121515|-1.2528501084462|-1.2977223883089|-1.3378581945562|-1.3756202100011|-1.4090780216558|-1.4683088878904|-1.5165654398903|-1.553128286413|-1.6120869872875|-1.6728744372071|-1.7095827443005|-1.7763141838049|-1.8916484309288|-1.8916484309288|-1.8916484309288|-1.9979426941443|-2.1793808231937|-3.2326453206922|-3.8900558607551|-3.8900558607551|-3.9008027018226|-3.9008027018226|-3.9008027018226|-3.9008027018226|-3.9008027018226|-3.9978632612348|-3.9978632612348|-3.9978632612348|-3.9978632612348|-3.9978632612348|-3.9978632612348|-4.0570702865522|-4.063411363275|-4.1865681766483|-4.2400757735541|-4.2961953288505|-4.3607727296031|-4.3941755980244|-4.3941755980244|-4.3941755980244|-4.3941755980244|-4.3941755980244|-4.3941755980244|-4.3941755980244|-4.3941755980244|-4.3941755980244|-4.3941755980244|-4.3941755980244|-4.3941755980244|-4.3941755980244|-4.3941755980244|-4.3941755980244|-4.3941755980244|-4.3941755980244|-4.3941755980244|-4.3941755980244|-4.3941755980244|-4.3941755980244|-4.3941755980244|-4.3941755980244|-4.4162662890212|-4.4162662890212|-4.4397403296117|-4.5545559631312|-4.5545559631312|-4.7006176695254|-4.7195752047859|-4.8373058265406|3.6065466306966|3.6065466306966||3.6065466306966|3.6065466306966|3.6065466306966|3.523504158077|3.523504158077|3.523504158077|3.523504158077|3.523504158077|3.3525579533256|3.3525579533256|3.3525579533256|3.3525579533256|-4.1461921780818|-4.1461921780818|-4.1461921780818|-4.1461921780818|-4.1461921780818|-4.3157690464913|-4.3897435200942|-4.4691376036227|-4.4691376036227|-4.4691376036227|-4.4691376036227|-4.4691376036227|-4.4691376036227|-4.7418195479247|-4.7609106029773|-4.7857691585642|-4.7857691585642|-4.7857691585642|-4.7857691585642|-4.7857691585642||-4.7857691585642|-4.8852989871879|-5.1219991533381|-5.1705543297774|-5.3795049210662|-5.5783389431761|-5.6714875546348|-5.7862808693647|-5.7862808693647|-6.0569786748621|-6.0694207307733|-6.1204675962568|-6.1927418234217|-6.3130464821245|||-6.4989407359655|-6.8032674059929|-7.2225194756258|-7.4650213524223|-7.6778015079896|-7.7403350343087|-7.9681497403625|-8.0450755053918|-8.0450755053918|-8.0450755053918|-8.236750542473|-8.2506805436623|-8.2506805436623|-8.2506805436623|-8.2506805436623|-8.2506805436623|-8.2506805436623|-8.2506805436623|-8.2506805436623|-8.2506805436623|-8.2506805436623|-8.2506805436623|-8.2506805436623|-8.2590894452744|-8.4825794186627|-8.4825794186627|-8.5900883637573|-8.8056535149842|-8.8329485152859|-9.0688315469577|-9.1161407059704
03696|6972|/equities/nicox|CACALL|0.39115926543654|0.39115926543654|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.38036706955057|0.37448403773755|0.37448403773755|0.37364696699713|0.37364696699713|0.37217527116933||0.37217527116933|0.3675607389315|0.3675607389315|||0.3675607389315|0.35270638500143|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34932810564006|0.34511455451078|0.34187728833961|0.34030220938818|0.34030220938818|0.33433579220922|0.31415087662969|0.30433430862465|-0.36950703336822|-0.36950703336822|-0.3776414101755|-0.3776414101755|-0.38665711277452|-0.39167456321945|-0.39949952223819|-0.40562318633497|-0.40562318633497|-0.40562318633497|-0.40562318633497|-0.40562318633497|-0.40562318633497|-0.40562318633497|-0.40562318633497|-0.40635911370317|-0.41057297213332|-0.41057297213332|-0.42116441575969|-0.43477397253588|-0.43477397253588|-0.44015942535712|-0.44015942535712|-0.44015942535712|-0.44127089363941|-0.44127089363941|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45003197761011|-0.45100774667475|-0.45213922832774|-0.45213922832774|-0.45213922832774|-0.45371025772411|-0.45531695884155|-0.45862995531479|-0.4634777323661|-0.46419748512216|-0.46605275237238|-0.46855861405173|-0.47218345283039|-0.47218345283039|-0.47839623724687|-0.47839623724687|-0.48574583271331|-0.49110646754708|-0.49684054057032|-0.50082280017965|-0.50485867568776|-0.5110651917913|-0.51918354383866|-0.5212039522745|-0.52814328421242|-0.5308497631043|-0.5308497631043|-0.5308497631043|-0.5308497631043|-0.5308497631043|-0.5308497631043|-0.5308497631043|-0.53441642152929|-0.53921267475976|-0.5522363261635|-0.55581812574409|-0.55584832097037|-0.55584832097037|-0.55584832097037|-0.55584832097037|-0.55584832097037|-0.5559981478027|-0.56422014178739|-0.57074461316517|-0.57949404954304|-0.58482667736863|-0.58964076895024|-0.60282308148571|-0.60397007053902|-0.61274452547022|-0.61485124970891|-0.61485124970891|-0.61615880671649|-0.61615880671649|-0.61615880671649|-0.62223198947541|-0.6236466493566|-0.63169341903644|-0.63169341903644|-0.63410377747171|-0.64055977205825|-0.64489974291669|-0.64738860297586|-0.65743174672552|-0.66425752110423|-0.66789723841285|-0.67644140353837|-0.68165708174351|-0.6858412125601|-0.69493467707255|-0.7069830121687|-0.70886996742652|-0.71963333483721|-0.72229607919313|-0.72229607919313|-0.72229607919313|-0.7252866681086|-0.7252866681086|-0.7252866681086|-0.7252866681086||-0.7252866681086|-0.7252866681086|-0.7252866681086|-0.7252866681086|-0.74809631657456|-0.7575514377472|-0.78722381275199|0.60305155081388|0.60305155081388|0.60305155081388|0.60305155081388|-0.66740548926081|-0.66740548926081|-0.67506165656211|||-0.67773521446256|-0.68209466231166|-0.69710516148473|-0.70513944897666|-0.70513944897666|-0.70513944897666|-0.7169327468079|-0.73898086287375|-0.74980209598356|-0.74980209598356|-0.74980209598356|-0.74980209598356|-0.74980209598356|-0.74980209598356|-0.77144677583171|-0.78482975500373|-0.80242195546128|-0.83311357652084|-0.83311357652084|-0.84595950615556|-0.86062167830103|-0.86891294460422|-0.87229216806234|-0.8773801835835|-0.88742239965996|-0.89496935621457|-0.90652152581961|-0.91713501660859|-0.9194277905627|-0.92969753600976|-0.96260839543763
03697|961657|/equities/nokia-finland?cid=961657|CACALL|3.2257260290239|3.2257260290239|3.2257260290239|3.2257260290239|3.2257260290239|3.2257260290239|3.2257260290239|3.2257260290239|3.2257260290239|3.2257260290239|3.1874177287523|3.1390196560162|3.0334087324026|3.0334087324026|3.0334087324026|3.0334087324026|3.0334087324026|3.0334087324026|3.0334087324026|3.0286485565904|3.000415101449|2.9960827461709|2.9960827461709|2.9960827461709|2.9637031016338|2.9426146411883|2.912599447037|2.8855271766199|2.8448174982911||2.8448174982911|2.837154327308|2.837154327308|||2.786643755077|2.7804767624815|2.7804767624815|2.7497697364132|2.7497697364132|2.7497697364132|2.7497697364132|-3.0573041222834|-3.0573041222834|-3.0573041222834|-3.0573041222834|-3.0573041222834|-3.0573041222834|-3.0573041222834|-3.2739212537632|3.1355945430472|3.1355945430472|3.1355945430472|3.1355945430472|3.1355945430472|3.1355945430472|3.1355945430472|3.1355945430472|3.1355945430472|3.1355945430472|3.1355945430472|3.1355945430472|3.1355945430472|3.09518841486|-3.3145274147283|-3.3145274147283|-3.3145274147283|-3.3145274147283|-3.3145274147283|-3.3145274147283|-3.3145274147283|-3.3145274147283|-3.3145274147283|-3.3145274147283|-3.3145274147283|-3.3145274147283|-3.3145274147283|-3.3145274147283|-3.3145274147283|-3.3324042025038|-3.3324042025038|-3.4181991222642|-3.5431378818378|-3.551597764848|-3.5824490287561|-3.5824490287561|-3.5824490287561|-3.5824490287561|-3.5824490287561|-3.5824490287561|-3.6009988628779|-3.6474709602367|-3.6913844713647|-3.6958237212464|-3.6958237212464|-3.6958237212464|-3.6958237212464|-3.7315541154328|-3.7573379152553|-3.8217920322702|3.6082968995987|3.6082968995987|3.6082968995987|3.6082968995987|3.6082968995987|3.6082968995987|3.6082968995987|3.6082968995987|3.6082968995987|3.6082968995987|3.6082968995987|3.6082968995987|3.5841632602413|3.5796768839221|3.5796768839221|3.5224187302435|3.5004373841644|3.4755972417594|3.4418303207558|-3.6394290803506|-3.6394290803506|-3.6394290803506|-3.6394290803506|-3.6394290803506|-3.6394290803506|-3.6394290803506|-3.6394290803506|-3.6394290803506|-3.6965046192357|-3.7127827303126|-3.7127827303126|-3.7127827303126|-3.7127827303126|-3.7127827303126|-3.7201731563736|-3.7201731563736|-3.7281368177389|-3.7379574688778|-3.7414656896866|-3.7414656896866|-3.7414656896866|-3.7414656896866|-3.7414656896866|-3.7414656896866|-3.7414656896866|-3.7414656896866|-3.7414656896866|-3.7414656896866|-3.7414656896866|-3.7460174184681|-3.8672415527636|3.7523023026594|3.7523023026594|3.7523023026594|3.7523023026594|3.7523023026594|3.7523023026594|3.7523023026594|3.7523023026594|3.726224662795|-3.9075050657939|-3.9075050657939|-3.9075050657939|-3.9075050657939|-3.9075050657939|-3.9094777974763|-3.9405032035685|3.7534798766214|3.7534798766214|3.7534798766214|3.7534798766214|-3.9278322383741|-3.9278322383741|-3.9278322383741|-3.9278322383741|-3.9278322383741|-3.9278322383741|-3.9278322383741|-3.9278322383741|-3.9278322383741|-3.9278322383741|-3.9278322383741|-3.9278322383741|-3.9278322383741|-3.9278322383741|-3.9278322383741|-3.9278322383741|-3.9278322383741|-3.9278322383741|-3.9278322383741|-3.9278322383741|-3.9278322383741|-3.9278322383741|-3.9409247421533|-3.9602219483624|-3.9602219483624|-3.9649226987215|-3.9649226987215|-3.9649226987215|-3.9649226987215|-3.9649226987215|-3.9649226987215|-4.0006085461878|-4.0844818294603||-4.0879682391463|-4.0879682391463|-4.102464632809|-4.1223773477473|-4.1846691765165|-4.203854684231|-4.3676164726387|-4.5101572253053|-4.5622326023999|-4.5622326023999|-4.5622326023999|-4.5622326023999|-4.5622326023999|-4.5622326023999|||-4.5622326023999|-4.5622326023999|-4.5622326023999|-4.5622326023999|-4.5622326023999|-4.5622326023999|-4.5622326023999|-4.5622326023999|-4.5622326023999|-4.5622326023999|-4.5622326023999|-4.5622326023999|-4.5622326023999|-4.5622326023999|-4.5622326023999|-4.5622326023999|-4.6061197262808|4.3097516674006|4.3097516674006|4.3097516674006|4.3097516674006|4.3097516674006|4.3097516674006|4.3026961108274|4.2681623057334|4.2571590276163|4.2571590276163|4.2571590276163|4.2571590276163|4.2571590276163|4.2571590276163
03698|1161787|/equities/nr-21-sa|CACALL|||||||-61.133070636383||||-61.610228069476|||||||||-61.610228069476||-61.610228069476|||||||||||-61.610228069476|||-62.455808966084|||-64.395343295649||||-67.626967031666|||-67.626967031666||||||-69.585518924073|-70.095021026748||||||||||||||||||||||||||-73.21669002972|||||||-79.018544477467||||||||||||||||||||||||||||||||||||||||-87.020604974963||-87.745116638848||||||||||-88.883462932053|-89.259403257837|||||-90.232670286485|-91.314078096095|||-94.265642328994||||||-95.764255595328||||||||||-95.764255595328|||-95.764255595328|||||||||||-100.79361732814|||||-101.24996394111|-101.24996394111||||-101.24996394111|-101.24996394111|-101.24996394111||||-101.24996394111|-101.24996394111||||||-103.7365760509||||||||||||-103.7365760509||||||||||||||||||-103.7365760509||-105.81841783433|-107.87745403704||||||||||-107.87745403704|||||||-107.87745403704|-107.87745403704
03699|7109|/equities/nrj-group|CACALL|-7.8932229139051|-7.8932229139051|-7.8932229139051|-7.8932229139051|7.5190477551878|7.5190477551878|7.5190477551878|7.5190477551878|7.3800529044933|7.2367254674509|7.1939992168905|7.1939992168905|7.1939992168905|7.1578726514706|7.1578726514706|7.1578726514706|7.1554140232812|7.0942388194464|7.0942388194464|7.0942388194464|7.0942388194464|7.0942388194464|7.0942388194464|7.0942388194464|7.0942388194464|7.0942388194464|7.0942388194464|7.0942388194464|7.0942388194464||7.0767145178522|7.0767145178522|7.0341272378195|||6.9501411676659|6.9001567893838|6.8701742284403|6.8446380421968|6.8409733058423|6.8409733058423|6.8409733058423|6.8409733058423|6.8409733058423|6.8409733058423|6.8286089957755|6.8286089957755|6.7362322874644|6.6913692231287|6.6859657759258|6.6666286250826|6.643474485785|6.643474485785|6.643474485785|6.643474485785|6.643474485785|6.643474485785|6.643474485785|6.6094160900185|6.5978408739659|6.5978408739659|6.5978408739659|6.5865854291558|6.5865854291558|6.5865854291558|6.5361548064225|6.5361548064225|6.342413342793|6.342413342793|6.2822387581489|6.2822387581489|6.1724878290651|-6.6450214548788|-6.6450214548788|-6.6450214548788|-6.6450214548788|-6.6450214548788|-6.6450214548788|-6.7544681941891|-6.8082979691718|-6.9103310122196|-6.9259233755209|-7.0210261656551|-7.0866957851813|6.7932447220769|6.7932447220769|6.7932447220769|6.7932447220769|6.7932447220769|6.7932447220769|6.7932447220769|6.7932447220769|6.7932447220769|6.7932447220769|6.7932447220769|6.7932447220769|6.7932447220769|6.7655425589153|6.7655425589153|6.7655425589153|6.7655425589153|6.7655425589153|6.7655425589153|6.7655425589153|6.7655425589153|6.7655425589153|6.7506028326428|6.7495586775051|-6.9678819492487|-6.9678819492487|-6.9678819492487|-6.9678819492487|-6.9678819492487|-6.9678819492487|-6.9678819492487|-6.9920913196303|-7.0045457655299|-7.0250506990606|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.770976069326|6.7531428217827|6.7531428217827|6.7531428217827|6.7531428217827|6.7334920167855|6.7116577890109|6.687397535928|6.6787023485381|6.6787023485381|6.6787023485381|6.6787023485381|6.6787023485381|6.6787023485381|6.6787023485381|6.6787023485381|6.6787023485381|6.6787023485381|6.6787023485381|6.6787023485381|6.6787023485381|6.6787023485381|6.6787023485381|6.6787023485381|6.6787023485381|6.6787023485381|6.6787023485381|6.6787023485381|6.6674470306192|6.6193856001733|6.6056611627264|6.6056611627264|6.569623506723|6.5273594466162|-6.9576523666718|-6.9576523666718|-6.9576523666718|-6.9576523666718|-7.0185026200986|-7.1050031220887|6.6679651553425|6.6679651553425|6.6679651553425|6.6679651553425|6.6679651553425|6.6679651553425|6.6679651553425|6.6679651553425|6.6679651553425|6.6679651553425|6.6679651553425|6.6679651553425|6.6679651553425|6.6679651553425|6.6679651553425|6.6588501461119|6.6387223676145|6.6374692602621|6.5960769569065|6.5545299489394|6.4846048422673||6.4846048422673|6.4584497950715|6.4362462442568|6.4362462442568|6.4362462442568|6.4362462442568|6.4362462442568|6.4362462442568|6.4362462442568|6.4266050432251|6.4266050432251|6.4266050432251|6.4266050432251|6.4266050432251|||6.4266050432251|6.4266050432251|6.4266050432251|6.4117830963185|6.3464258480128|-6.6168106552451|-6.6168106552451|-6.6168106552451|-6.6168106552451|-6.6168106552451|-6.6168106552451|-6.6168106552451|-6.6168106552451|-6.6168106552451|-6.6168106552451|-6.6168106552451|-6.6168106552451|-6.6186783839695|-6.7103887265367|-6.7103887265367|-6.7103887265367|-6.7103887265367|-6.7103887265367|-6.7103887265367|-6.7103887265367|-6.7103887265367|-6.7103887265367|-6.7103887265367|-6.7103887265367|-6.7103887265367|-6.7103887265367
03700|17835|/equities/oeneo|CACALL|-11.756099915797|-11.756099915797|-12.134555578557|-12.238131589793|-12.238131589793|-12.238131589793|-12.238131589793|-12.238131589793|-12.238131589793|-12.238131589793|-12.238131589793|-12.238131589793|-12.238131589793|-12.238131589793|-12.238131589793|-12.238131589793|-12.36736829535|-12.547075989686|-12.593973268892|-12.634970203401|-12.738855749768|-12.762617171254|-12.786241651074|-12.89860182393|-12.921432667271|-12.921432667271|-12.921432667271|-12.921432667271|-12.921432667271||-12.921432667271|-12.921432667271|-12.921432667271|||-12.921432667271|-12.921432667271|-12.921432667271|-12.921432667271|-12.921432667271|-12.921432667271|-12.921432667271|-12.921432667271|-12.921432667271|-13.12103608504|-13.303928729065|-13.587385624371|-13.587385624371|-13.587385624371|-13.672081133125|-13.672081133125|12.983051137509|12.983051137509|12.983051137509|12.94723026214|12.94723026214|12.94723026214|12.94723026214|12.94723026214|-13.399301019827|-13.399301019827|-13.399301019827|-13.399301019827|-13.399301019827|-13.399301019827|-13.399301019827|-13.440890011434|-13.450988753244|-13.498320826341|-13.507145822|-13.507145822|-13.507145822|-13.507145822|-13.507145822|-13.507145822|-13.507145822|-13.507145822|-13.507145822|-13.507145822|-13.507145822|-13.521785044316|-13.521785044316|-13.693562053903|-13.693562053903|-13.79915030707|-13.79915030707|-13.907389198289|-14.010987796767|-14.034431234978|-14.183240227681|-14.183240227681|-14.183240227681|-14.183240227681|-14.209446852657|13.678392470708|13.678392470708|13.678392470708|13.678392470708|13.678392470708|13.678392470708|13.678392470708|13.678392470708|13.678392470708|13.678392470708|13.678392470708|13.678392470708|13.678392470708|13.678392470708|13.678392470708|13.678392470708|13.678392470708|13.678392470708|13.642658300787|13.611287032664|13.587541221579|13.567786821721|13.567786821721|13.567786821721|13.516985346872|13.506772585364|13.506772585364|13.474191475413|-13.9525412624|-13.9525412624|-13.966712481988|-13.974953995826|-13.974953995826|-13.9836410003|-13.9836410003|-13.9836410003|-13.9836410003|-13.9836410003|-13.984601280987|-14.024556819928|-14.046729768131|-14.071366377245|-14.098740387373|-14.10415633565|-14.146285092895|-14.173650304548|-14.276277639327|-14.322756743031|-14.322756743031|-14.322756743031|-14.322756743031|-14.322756743031|-14.358618603368|-14.365352641968|-14.365352641968|-14.365352641968|-14.365352641968|-14.365352641968|-14.365352641968|-14.365352641968|-14.365352641968|-14.365352641968|-14.365352641968|-14.365352641968|-14.365352641968|-14.365352641968|-14.365352641968|-14.365352641968|-14.365352641968|-14.365352641968|-14.365352641968|-14.365352641968|-14.365352641968|-14.511502755381|-14.701669548063|14.060672380595|14.060672380595|14.060672380595|14.036858137082|13.993730924341|13.901367661923|13.876519677341|13.87391090095|13.834901011652|13.810392829379|13.810392829379|13.810392829379|13.744880857954|13.566534297212|13.326704732295|-13.988230523591|-13.988230523591|-13.988230523591|-14.003370955556|-14.003370955556|-14.120411929123|-14.164346386583|-14.227051604226|-14.249971890232|-14.249971890232|-14.249971890232|-14.249971890232|13.736623311869|13.736623311869|13.736623311869|13.736623311869|13.736623311869|13.736623311869|13.736623311869|13.736623311869||13.736623311869|13.736623311869|13.736623311869|13.736623311869|13.736623311869|13.643470049822|13.531752928937|13.531752928937|13.504725042145|13.285805771925|-14.631861116224|-14.631861116224|-14.631861116224|-14.631861116224|||-14.631861116224|-14.631861116224|-14.631861116224|-14.867421105238|-14.867421105238|-15.040951796927|-15.040951796927|-15.207512732448|-15.207512732448|-15.207512732448|-15.429681221892|-15.429681221892|-15.429681221892|14.559315669169|14.559315669169|14.559315669169|14.559315669169|14.559315669169|14.559315669169|14.557572986936|14.503377390351|14.503377390351|14.503377390351|14.503377390351|14.498197132179|14.353552347895|14.342836122244|14.328151204552|14.247945496734|14.109106008073|14.109106008073
03701|17836|/equities/olgroupe|CACALL|1.9604626728694|1.9604626728694|1.9604626728694|1.9604626728694|1.9501006748925|1.9501006748925|1.9501006748925|1.9501006748925|1.9501006748925|1.9501006748925|1.9501006748925|1.9501006748925|1.9501006748925|1.9501006748925|1.9273340996382|1.9270551120619|1.9270551120619|1.9270551120619|1.9270551120619|1.9270551120619|1.9270551120619|1.9270551120619|1.9270551120619|1.9270551120619|1.9270551120619|1.9270551120619|1.9270551120619|1.9270551120619|1.9270551120619||1.9270551120619|1.9270551120619|1.9270551120619|||1.9270551120619|1.9270551120619|1.9270551120619|1.9270551120619|1.9270551120619|1.9270551120619|1.9270551120619|1.9270551120619|1.9270551120619|1.9270551120619|1.9270551120619|1.9270551120619|1.9270551120619|1.9270551120619|1.9270551120619|1.9270551120619|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.9136019924979|1.8362245007467|-2.0489397624241|-2.0489397624241|-2.0489397624241|-2.0489397624241|-2.0489397624241|-2.0489397624241|-2.0552108595886|-2.0878144895342|-2.0878144895342|-2.0878144895342|-2.0878144895342|-2.0878144895342|-2.0878144895342|-2.0878144895342|-2.1045161259734|-2.1155734407199|-2.1228593507622|-2.1231770360044|-2.1313077899671|-2.1489669554828|-2.1489669554828|-2.1489669554828|-2.1489669554828|-2.1654033712964|-2.1654033712964|-2.1654033712964|-2.1654033712964|-2.1654033712964|-2.1654033712964|-2.1661396286915|-2.1661396286915|-2.1661396286915|-2.2132107441106|-2.2221785854938|-2.2803129928645|-2.2803129928645|-2.2909033118946|-2.3096148304655|-2.3392957079652|-2.3392957079652|-2.3392957079652|-2.3392957079652|-2.3392957079652|-2.3392957079652|-2.5903285927511|-2.8542540014824|2.9736066856825|2.9734518703315|2.9732798532748|2.9730887232118|2.9728763564751|2.9726403934344|2.972378212278|2.972086899882|2.971763219442|2.9714035745087|2.9560039833323|2.9472266518558|2.946362941738|2.9454032638294|2.9422061069162|2.9422061069162|2.9422061069162|2.9374512283174|2.9373471815606|2.9373471815606|2.9342746424697|2.9317588055602|2.9317588055602|2.9302875559055|2.928652834067|2.9268364764687|2.9248183013594|2.9175758893397|2.916750980208||2.9103911994691|2.9103911994691|2.9103911994691|2.9103911994691|2.9103911994691|2.9103911994691|2.9103911994691|2.9103911994691|2.9103911994691|2.9103911994691|2.9103911994691|2.9103911994691|2.9103911994691|2.9103911994691|2.9103911994691|2.9103911994691|2.9103911994691|2.9103911994691|2.9103911994691|2.9103911994691|2.9103911994691|2.9103911994691|2.9103911994691|2.9103911994691|2.9103911994691|2.9103911994691|2.9103911994691|2.9103911994691|2.9103911994691|||||2.8958155004285|2.8958155004285|2.8958155004285|2.8958155004285||2.8958155004285|2.8958155004285|2.8958155004285|2.8958155004285|-2.9677188575848|-2.9677188575848|-2.9677188575848|-2.9677188575848|-2.9677188575848|-2.9677188575848|-2.9677188575848|-2.9677188575848|-2.9715004754634|2.9396607141415|||2.9396607141415|2.9396607141415|2.9396607141415|2.9396607141415|2.9396607141415|2.9396607141415|2.9396607141415|2.9396607141415|2.9396607141415|2.9396607141415|2.9396607141415|2.9396607141415|2.9396607141415|2.9396607141415|2.9396607141415|2.9396607141415|2.9396607141415|2.9396607141415|2.9390674543292|2.93840827676|2.9376758572387|2.9368620577706|2.9360671654031|2.9360671654031|2.9360671654031|2.9360671654031|2.9360671654031|2.9360671654031|2.9360671654031|2.9360671654031|2.9360671654031
03702|17837|/equities/orapi|CACALL|6.5506356805376|6.5506356805376|6.5506356805376|6.5506356805376|6.5506356805376|6.5506356805376|6.4451507561529|6.4299992316132|6.4299992316132|6.4299992316132|6.4299992316132|6.4299992316132|6.4299992316132|6.4299992316132|6.4299992316132|6.4299992316132|6.4299992316132|6.4299992316132|6.428023728957|6.428023728957|6.4200263655078|6.4170385222016|6.4170385222016|6.4170385222016|6.4170385222016|6.4170385222016|6.4170385222016|6.4170385222016|6.4170385222016||6.4170385222016|6.4170385222016|6.4170385222016|||6.4091639992683|6.4091639992683|6.4091639992683|6.4091639992683|6.3939061661671|6.3939061661671|6.3843401825108|6.3803157138778|6.3803157138778|6.3803157138778|6.3692396799671|6.3544545745053|6.3544545745053|6.3544545745053|6.3544545745053|6.3540323390846|6.3540323390846|6.3540323390846|6.3540323390846|6.3540323390846||6.3540323390846|6.3540323390846|6.3538559512884|6.3538559512884|6.3538559512884|6.3538559512884|6.3538559512884|6.3538559512884|6.3538559512884|6.3538559512884|6.3538559512884|6.3538559512884|6.3538559512884|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3496358401048|6.3245982520772|6.3245982520772|6.3245982520772|6.3245982520772|6.3245982520772|6.3245982520772|6.3245982520772|6.3086397933608|6.3086397933608|6.2984886486935|6.2861587922277|6.2861587922277|6.2812875289059|6.2758750141038|6.2698611087681|6.2631789917285|6.2575048804939|6.2575048804939|6.2455615380002|6.2455615380002|6.2317350284471|6.2108166897975|||||5.5292794955467|5.5292794955467|5.5157771744226|5.5157771744226|5.5041968731852|5.4997494697536|5.4997494697536|5.4977155173223|5.4977155173223|5.4630171683542|5.4566857447351|5.4352063989336|5.41578489936|5.407538776007|5.375043105645|5.346714575603|5.3196828713179|5.2929809744888|5.2777566309035|5.2463962629172|5.2159958498051|5.2055509240947|5.1761676902597|5.1368529923564|5.032058941855|||||||||4.313434526936|4.313434526936|4.313434526936|4.0771496269612|3.7715670120678|3.7715670120678|3.7715670120678|3.7715670120678|3.7715670120678|-3.8879874817142|-3.8879874817142|-3.8879874817142|-3.8879874817142|-3.8879874817142|-3.8916527685864|-3.9362808264343|-3.9536453658837|-3.9599831924857|-3.9599831924857|-3.9599831924857|-3.9599831924857|-3.9599831924857|-3.9830783696063|-3.9830783696063|-3.9830783696063|-3.9830783696063|-3.9830783696063|-3.9830783696063|-3.9830783696063|-3.9830783696063|-3.9989760949753|-4.0299733429641|-4.0649704038535||-4.0807679214532|-4.0807679214532|-4.0807679214532|-4.0807679214532|-4.0807679214532|-4.1875199916688|-4.2392052536701|-4.2392052536701|-4.2392052536701|-4.2392052536701|-4.2392052536701|-4.2613389630555|-4.299821180264|-4.3048012457069|||-4.3442236275338|-4.3685816759161|-4.3984241214385|-4.4493598636643|-4.4520187064768|-4.4520187064768|-4.4741871803735|-4.5065970519885|-4.5395521962758|-4.7056136886407|4.0659848804684|4.0194278420576|-4.2728909224137|-4.2728909224137|-4.2728909224137|-4.3087677922364|-4.3363641745697|-4.3363641745697|-4.3363641745697|-4.3363641745697|-4.3363641745697|-4.3363641745697|-4.4509602130398|-4.4619001879675|-4.5010002999817|-4.5199386403044|-4.5199386403044|-4.5765984902867|-4.5817758650789|-4.5939176713106|-4.6796305880146
03703|943319|/equities/orege|CACALL|0.39341489868138|0.39341489868138|0.39341489868138|0.39341489868138|0.38673878098829|-0.48523723440581|-0.48523723440581|-0.48523723440581|-0.48523723440581|-0.48523723440581|-0.48523723440581|-0.48523723440581|-0.48523723440581|-0.48523723440581|-0.48523723440581|-0.48523723440581|-0.48523723440581|-0.48523723440581|-0.49554137672775|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054||0.39788023569054|0.39788023569054|0.39788023569054|||0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39788023569054|0.39608912708435|0.3894386186705|0.3894386186705|0.3894386186705|0.3894386186705|0.3894386186705|0.37670956381007|0.33801062877359|-0.45160863227468|-0.45160863227468|-0.45160863227468|-0.45160863227468|-0.45160863227468|-0.45160863227468|-0.45160863227468|-0.45160863227468|-0.45160863227468|-0.45160863227468|-0.45436249681733|-0.45436249681733|-0.45768055494651|-0.46944522240928|-0.46944522240928|-0.46944522240928|-0.46944522240928|-0.47777247074766|-0.48924718072595|-0.49288575539525|-0.51298417194613|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.52911122353225|-0.57617912757562|-0.61442124532513|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.48717595765994|0.47775105447687|0.46961225636709|0.42245808980981|0.42025574028052|0.42025574028052|0.42025574028052|0.42025574028052|0.42025574028052|0.42025574028052|0.42025574028052|0.41936865190798|0.41936865190798|0.41936865190798|0.33452072452763|0.2865785808614|0.28445077184672|0.28445077184672|0.28445077184672|0.28445077184672|0.28445077184672|0.28445077184672|0.28445077184672|0.28445077184672|0.28445077184672|0.28445077184672|0.28445077184672|0.2533897403637|-0.25197290949936|-0.25197290949936|-0.25197290949936|-0.25552545016469|-0.25801614623648|-0.25801614623648|-0.25801614623648|-0.25801614623648|-0.25801614623648|-0.26348268277969|-0.26348268277969|-0.26348268277969|-0.26348268277969|-0.26348268277969|-0.26348268277969|-0.26348268277969|-0.26348268277969|-0.26348268277969|-0.26789742584059|-0.27099713959108|-0.27821904727497|-0.29052116317526|-0.29518263059575|-0.29518263059575|-0.29518263059575|-0.29518263059575|-0.29518263059575|-0.30398070169509|-0.30442299393615|-0.3114144454157|-0.31222998762141|-0.31222998762141|-0.31222998762141|-0.31222998762141|-0.31695718099485|-0.31695718099485|-0.31695718099485|-0.31695718099485|-0.31695718099485|-0.31695718099485||-0.31695718099485|-0.3198968694145|-0.32444095948609|-0.33682328505949|-0.34575096617309|-0.34575096617309|-0.34727884774039|-0.34997649926422|-0.3611405507114|-0.36515614891344|-0.37850684318601|-0.3891187088761|-0.39768745359152|-0.41120828253659|||-0.41484253950287|-0.42882504670012|-0.43019449775073|-0.43754945601196|-0.44749937681324|-0.44922279587166|-0.44922279587166|-0.44922279587166|-0.44922279587166|-0.44922279587166|-0.44922279587166|-0.45044941436394|-0.45044941436394|-0.45044941436394|-0.45044941436394|-0.45044941436394|-0.45044941436394|-0.46072158031048|-0.47384211044098|-0.47384211044098|-0.47384211044098|-0.47384211044098|-0.47384211044098|-0.47384211044098|-0.47384211044098|-0.49471347608593|-0.5007297333625|-0.5007297333625|-0.5007297333625|-0.51628750700051|-0.51628750700051
03704|7075|/equities/orpea|STOXX600/CACALL/EAFAGROWTH|-0.016649262699731|-0.01741584793919|-0.017984275067365|-0.018283162664158|-0.018283162664158|-0.018283162664158|-0.01857018028645|-0.019011310977221|-0.01957367937527|-0.020159643500212|-0.020938492310864|-0.021353880642677|-0.022309866838105|-0.022860963479042|-0.023495514798896|-0.024489460581274|-0.025627179198915|-0.027080198529507|-0.028861331767254|-0.030284813051468|-0.03204979241037|-0.034183102775297|-0.035714558867869|-0.038338398542407|-0.041314886241484|-0.044183207170092|-0.047303564388085|-0.050481737909794|-0.054696375857994||-0.057512639483594|-0.062469598032296|-0.066905110283591|||-0.069727899404057|-0.075347665997228|-0.082019628824461|-0.088788476832394|-0.096903862705042|-0.10643762530506|-0.11642513893678|-0.1264168210239|-0.13810202374897|-0.15099113732401|-0.16594570792189|-0.18293411999633|-0.20089902188287|-0.22052113607974|-0.24433459521045|-0.27106066237263|-0.30400073521111|-0.43952369890632|-0.43952369890632|-0.43952369890632|-0.508137446885|-0.5499082707086|-0.6005632862901|-0.6005632862901|-0.674748119431|-0.76430899701434|0.54666170450987|0.54666170450987|0.38384636213318|0.054835666193704|0.054835666193704|0.054835666193704|-0.077263778145089|-0.077263778145089|-0.077263778145089|-0.077263778145089|-0.077263778145089|-0.077263778145089|-0.082848643133458|-0.087442936162613|-0.088367820304812|-0.088367820304812|-0.091686467906036|-0.096318299660192|-0.0997981138959|-0.10099790001738|-0.10246067950095|-0.10246067950095|-0.10246067950095|-0.10246067950095|-0.10556741524036|0.081987643739978|0.081987643739978|0.081987643739978|0.081987643739978|0.081987643739978|0.081987643739978|0.081987643739978|0.077541827053267|-0.095232728298548|-0.095232728298548|-0.095232728298548|-0.095232728298548|-0.095232728298548|-0.095232728298548|-0.097869694841174|-0.10041077254245|-0.10162308073187|-0.10171965446547|-0.10171965446547|-0.10171965446547|-0.10171965446547|-0.10171965446547|-0.10171965446547|-0.10171965446547|-0.10171965446547|-0.10863295044585|-0.11209216875151|-0.11554685207225|-0.11871872356111|-0.12024302944071|-0.12265891887553|-0.12289880307523|-0.12414335030572|-0.12414335030572|-0.12414335030572|-0.12414335030572|-0.12414335030572|-0.12414335030572|-0.12414335030572|-0.12477039027828|-0.12586468329238|-0.12586468329238|-0.12701589446527|-0.12701589446527|-0.12701589446527|-0.12701589446527|-0.12701589446527|-0.12951766471909|-0.13029740539244|-0.13066378290511|-0.13245976073386|-0.13356639723912|-0.1341293356864|-0.13564304682628|-0.13564304682628|-0.13564304682628|-0.13564304682628|-0.13564304682628|-0.13564304682628|-0.13649227398982|-0.13960252705934|-0.14084262428426|-0.14084262428426|-0.14110291324549|-0.14494768223821|-0.14849742203023|-0.15260825098185|-0.15567583194075|-0.15742078159141|-0.15742078159141|-0.15907864723919|-0.16403183221617|-0.16887192705747|-0.16887192705747|-0.16887192705747|-0.16887192705747||-0.16887192705747|-0.16887192705747|-0.16887192705747|0.13147895280406|0.13147895280406|0.13147895280406|0.13147895280406|0.13147895280406|0.11803217253073|-0.13493530081789|-0.13493530081789|-0.13493530081789|-0.13670588783732|-0.13872876407163|-0.1400875136417|-0.14326390170519|-0.14751545208433|-0.15092030630851|-0.15092030630851|-0.15963367473577|-0.16425963106524|-0.16739959504616|-0.17182454934107|-0.17182454934107|-0.17182454934107|-0.17831424768308|-0.17831424768308|-0.18518249933961|-0.19031389162544|-0.19840432488922|-0.19911591387462|-0.19929545595327|-0.20316161379857|-0.20895735357253|-0.21178594931462|-0.21665105173432|-0.21844658153978|-0.21844658153978|-0.21844658153978|-0.21982953087849|-0.22636615138764||-0.23296238759618|-0.23586096883753|-0.23586096883753|-0.2374010769961|0.15925210449307|0.15925210449307|0.15925210449307|0.15925210449307|0.15925210449307|0.14228011869952|0.12264457238565|0.11597859513751|-0.15362479404938|-0.15362479404938|||-0.15362479404938|-0.15663866385631|-0.15732660334754|-0.15732660334754|-0.15732660334754|-0.15732660334754|-0.15732660334754|-0.16830733422822|-0.1756192678035|-0.18402140188226|-0.18546823216818|-0.19085358611238|-0.19861509244191|-0.20363593602359|-0.20363593602359|-0.20363593602359|-0.20687326352|-0.21319251435995|-0.21621390932135|-0.2224043464587|-0.22806092139206|-0.22806092139206|-0.22898262642442|-0.22898262642442|-0.23275847046043|-0.24045385981562|-0.24917095198634|-0.26068995279739|-0.27265550342609|-0.27628388666897|-0.28898210783567
03705|949748|/equities/ose-pharma-international-sa|CACALL|-4.0694199855182|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.109225327558|-4.1994171614853|-4.3821301985016|-4.4762557798216|-4.530425451011|-4.530425451011|-4.530425451011|-4.530425451011|-4.530425451011|-4.530425451011|-4.530425451011|-4.530425451011|-4.530425451011||-4.530425451011|-4.530425451011|-4.530425451011|||-4.530425451011|-4.530425451011|-4.530425451011|-4.530425451011|-4.530425451011|-4.530425451011|-4.530425451011|-4.530425451011|-4.5649930850173|-4.5649930850173|-4.5649930850173|-4.5649930850173|-4.5649930850173|-4.5649930850173|-4.5649930850173|-4.5649930850173|-4.5649930850173|-4.6094369375601|-4.7777075727664|-4.8871751846961|-5.0163056918969|-5.0717719864478|-5.0717719864478|-5.0717719864478|-5.0717719864478|-5.0717719864478|-5.0717719864478|-5.0717719864478|-5.0717719864478|-5.0717719864478|-5.0844690613868|-5.1051931507704|-5.1051931507704|-5.1051931507704|-5.1051931507704|-5.1051931507704|-5.1051931507704|-5.1051931507704|-5.1051931507704|-5.1051931507704|-5.1051931507704|-5.1051931507704|-5.1664481820553|-5.1664481820553|-5.1664481820553|-5.3727204470601|-5.4177258658965|-5.4177258658965|-5.4177258658965|-5.4177258658965|-5.4177258658965|-5.4177258658965|-5.4177258658965|-5.4177258658965|-5.4510841290774|-5.7298156597682|-5.8640350478651|-5.8640350478651|-5.8640350478651|-5.8640350478651|-5.8640350478651|-5.8800388859115|-5.9902442647597|-5.9902442647597|-5.9902442647597|-5.9902442647597|-5.9902442647597|-6.5166601288739|-6.7207336545457|4.8627987491938|4.8627987491938|4.8627987491938|4.8627987491938|4.0178321056733|2.9699511041491|2.9699511041491|2.9699511041491|2.9699511041491|2.9699511041491|2.9699511041491|2.7449457369743|-2.9818269606727|-2.9818269606727|-2.9818269606727|-2.9892520900455|-3.009649635436|-3.009649635436|-3.009649635436|-3.0373382991913|-3.0373382991913|-3.0373382991913|-3.0745425694919|-3.0822694824511|-3.0839105100956|-3.1265672546324|-3.1811858262946|-3.1854843526338|-3.2294269567568|-3.2585300346038|-3.3014223465015|-3.3482469462344|-3.4007985870275|-3.4007985870275|-3.519776150058|-3.5778068132647|-3.6770075898974|-3.7971698847338|-3.7971698847338|-3.869355383507|-3.8981726864881|-3.9051919093736|-3.9576603127889|-3.9576603127889|3.4498977918895|3.4498977918895|3.4498977918895|3.4498977918895|3.4498977918895|3.4498977918895|3.4498977918895|3.4498977918895|3.4498977918895|-3.7110249678578|-3.7110249678578|-3.7110249678578|-3.7110249678578|-3.7325276180865|-3.7694751603473|-3.784416872381|-3.8245315837008|-3.8245315837008|-3.8245315837008|-3.8245315837008|-3.8245315837008|-3.8245315837008|-3.8245315837008|-3.8245315837008|-3.8261462766973|-3.9290514476926|-4.0072794763943|-4.0703104302508|-4.115622763857|-4.1554142292172|-4.1867620443548|-4.1867620443548|-4.1867620443548|-4.1867620443548|-4.2386243978303|-4.2529799469886|-4.2529799469886|-4.2529799469886|-4.2529799469886|-4.2529799469886|-4.399422129942|-4.4589270608838|-4.4589270608838|-4.4589270608838|-4.4589270608838|-4.4589270608838|-4.4589270608838|-4.4589270608838|-4.4589270608838|-4.4589270608838|-4.4589270608838|-4.4589270608838|-4.4589270608838|-4.4589270608838|-4.5892928491913|-4.5892928491913||-4.7542491153875|-4.7542491153875|-4.7542491153875|-4.8341658331728|-4.972683957084|-5.1590933566447|-5.3006593656933|-5.3825848296067|-5.3825848296067|-5.3825848296067|-5.3917607151558|-5.411956637335|-5.4505073419679|-5.4544525534433|||-5.4866137140903|-5.5390151732401|-5.6016834569459|-5.6243931894544|-5.6243931894544|-5.6517305157227|-5.6517305157227|-5.6517305157227|-5.6517305157227|-5.6517305157227|-5.6517305157227|-5.6714404723164|-5.6714404723164|-5.6714404723164|-5.6714404723164|-5.7381562812589|-5.8127415187105|-5.8127415187105|-5.8127415187105|-5.910823822788|-6.0620263955898|-6.1224180456766|-6.1224180456766|-6.1224180456766|-6.1224180456766|-6.1224180456766|-6.1224180456766|-6.1224180456766|-6.1224180456766|-6.1224180456766|-6.1224180456766
03706|943370|/equities/ask|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.985248729742|37.985248729742|37.971386985819|37.970167043459|37.970167043459|37.970167043459|37.970167043459|37.970167043459|37.970167043459|37.968417153255|37.968417153255|37.957129780337|37.951255497982|37.944728517587|37.937476317149|37.935518995699|37.935518995699|37.935518995699|37.920576271941|37.910640488653|37.899600729444|37.887334330323|37.873704997967|37.866736484984|37.866736484984|37.839706713866|37.820785424125|37.799761768858|37.776402151894|37.750447021934|37.72660905676|||-38.008547606823|-38.008547606823|-38.008547606823|-38.008547606823|-38.008547606823||-38.008547606823|-38.008547606823|-38.008547606823|-38.008547606823|-38.008547606823|-38.030428092123|-38.030428092123||-38.12491922074|-38.137688209541|-38.151875974875|-38.16764015858||38.15484296277|-38.060528677311|-38.060528677311||37.962616463249|37.962616463249|37.962616463249||37.950684569218|37.944094152294|37.941772534939|37.931969195044|37.9232992921|37.922001180133|37.910001023038|37.898890212094|37.8865448666|37.872827816052|37.872587945774|37.865654180132|37.842948699089|37.824387629928|37.805851481214|37.805851481214|37.776501255846|37.750557137436|37.746731865082|37.355967830329|37.355967830329|37.299962280756|37.284399042607|37.284399042607|37.240443770621|37.224381306143|37.204868796105|37.179299781316|37.172554278367|37.152281946599|37.112535894645|37.065039781213|36.996710410251|36.963010804006|36.945567254831|36.893963845361|36.84496120147|36.834401063699||-28.672888724254|-28.74765413806|-28.830726820066|-29.123029609339|-29.258061368545|-29.258061368545|-29.353401562991|-29.459335112375|-29.515075629511|-29.515075629511|-29.515075629511|-29.515075629511|-29.515075629511|-29.515075629511|-29.738973345534|-29.909970511083|-29.950579771147|-29.950579771147|-30.122866454771|-30.414296484712|-30.552444147549|-30.552444147549|-30.552444147549|-30.552444147549|-30.552444147549|-30.552444147549|-30.552444147549|-31.08049337012|-31.361148300635|-31.361148300635|-31.361148300635|-31.361148300635|-31.361148300635|-31.361148300635||-31.361148300635|-31.361148300635|-31.361148300635|-31.361148300635|-31.361148300635|-31.361148300635|-31.361148300635|-31.361148300635|-31.361148300635|-31.361148300635|-31.361148300635|-31.567942450298|29.630368194061|29.630368194061|||29.630368194061|29.630368194061|29.630368194061|29.630368194061|29.630368194061|29.630368194061|29.630368194061|29.630368194061|29.630368194061|29.630368194061|29.630368194061|29.630368194061|29.630368194061|29.630368194061|29.630368194061|29.630368194061|29.630368194061|29.630368194061|29.630368194061|29.630368194061|29.630368194061|29.630368194061|29.630368194061|29.630368194061|29.593850131167|29.593850131167|29.593850131167|29.134019516968|29.134019516968|29.134019516968|28.312987620771
03707|17665|/equities/paref|CACALL|-45.93503756863|-45.93503756863|-46.159857109661|-46.159857109661|-46.159857109661|-46.582530379935|-46.582530379935|-46.582530379935|-46.582530379935|-46.582530379935|-46.647256613488|-46.863619646226|-46.947677558335|-46.947677558335|-47.208532697263|-47.905809814933|-47.905809814933|-47.905809814933|-47.905809814933|-47.973122525219|-48.147914807006|-48.19768345798|-48.297426573048|-48.308253782336|-48.460386388603|-48.460386388603|-48.460386388603|-48.460386388603|-48.460386388603||-48.460386388603|-48.460386388603|-48.460386388603|||-48.460386388603|-48.460386388603|-49.011541067564|-49.857459935391|-49.857459935391|45.886338008169|45.886338008169|-48.557000039675|-48.557000039675|-48.557000039675|-48.557000039675|-48.557000039675|-48.557000039675|-48.718889950225|-49.098768391553|-49.394247412444|-49.394247412444|-49.394247412444|-49.394247412444|-49.394247412444|-49.394247412444|-49.394247412444|-49.394247412444|-49.394247412444|-49.394247412444|-49.394247412444|-49.394247412444|-49.394247412444|-49.394247412444|-49.394247412444|-49.394247412444|-50.082496828239|-50.509400771728|-50.509400771728|-50.509400771728|-50.509400771728|-50.509400771728|-50.509400771728|-50.509400771728|-50.509400771728|-50.509400771728|-51.088222528685|48.406404245088|48.406404245088|48.406404245088|48.406404245088|48.406404245088|48.406404245088|48.406404245088|48.406404245088|48.406404245088|48.406404245088|-52.542708174798|-52.542708174798|-52.542708174798|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-52.894352906884|-53.16039211876|-53.344880131956|-53.549866813284|-53.944296459205|52.176731505556|52.176731505556|52.176731505556|52.176731505556|51.948227554605|51.948227554605|51.948227554605|51.948227554605|51.948227554605|51.948227554605|51.948227554605|51.948227554605|51.948227554605|51.948227554605|51.948227554605|51.948227554605|51.948227554605|51.948227554605|-55.873521525861|-55.954992901424|-55.954992901424|-55.954992901424|-55.954992901424|-55.954992901424|-55.954992901424|-55.954992901424|-55.954992901424|-55.954992901424|-56.949992112693|-57.170086865281|-57.170086865281|-57.170086865281|-57.170086865281|-57.170086865281|-57.170086865281|-57.170086865281|-57.170086865281|-57.170086865281|-57.170086865281|-58.494540961424|54.792820117607|54.792820117607|54.792820117607|54.792820117607|54.792820117607|54.792820117607|-57.724982939464|-57.724982939464|-57.724982939464|-58.472203266071|-58.667167133879|-58.667167133879|-58.667167133879|-58.667167133879|-58.667167133879|-58.667167133879|-58.667167133879|-58.667167133879|-58.667167133879|-58.667167133879|-58.667167133879|-58.667167133879|-58.667167133879|-58.667167133879|-59.490284134265|-59.490284134265|-59.490284134265|-59.600315704738|-60.111461894154|-60.369088758215|-60.369088758215|-61.298987509127|-61.731817377898|-61.731817377898|-61.731817377898|-61.731817377898|-61.731817377898|-61.731817377898|-62.09483626901|-62.09483626901|-62.244262521122|-62.299180579024|-62.337037919561|-62.337037919561|-62.337037919561|-62.337037919561|-62.348194962421|-62.348194962421|-62.463751024511|-62.463751024511||-62.463751024511|-62.463751024511|-62.463751024511|-62.463751024511|-62.463751024511|-62.463751024511|-62.463751024511|-62.463751024511|-62.463751024511|-62.463751024511|-62.767775109673|-62.767775109673|-62.767775109673|-62.767775109673|||-62.767775109673|-62.797527899637|-62.836454197082|-62.836454197082|-63.151615774536|-63.4742170056|-63.4742170056|-64.221352228445|-64.264015096845|-64.264015096845|-64.353722341784|-64.353722341784|-64.867931881734|-64.867931881734|-64.867931881734|-65.519924313038|-65.855471458931|-65.922746065479|-66.219717850532|-66.966353167258|-67.629281296953|-68.81031255217|-68.860853981029|-68.860853981029|-68.860853981029|-69.689325902505|-69.689325902505|-69.945577369691|-69.945577369691|-69.945577369691|-70.051520148897
03708|7159|/equities/parrot|CACALL|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4859035364723|2.4648928500917|2.4443254181309|2.4309171513896|2.3687969000451|2.2897742888786|2.2210896754104|2.2210896754104|2.2210896754104|2.1838271646887|2.1838271646887|-2.4807474845879|-2.4807474845879|-2.4807474845879|-2.4807474845879||-2.4807474845879|-2.4807474845879|-2.4807474845879|||-2.4807474845879|-2.531611807049|-2.531611807049|-2.531611807049|-2.531611807049|-2.531611807049|-2.531611807049|-2.531611807049|-2.531611807049|-2.531611807049|-2.5443355547802|-2.5443355547802|-2.5953727549332|-2.6215253478971|-2.6739170426226|-2.6893522997804|-2.7042803654083|-2.7292004303808|-2.7518893962299|-2.7754327329436|-2.7754807772944|-2.7991709848585|-2.7991709848585|-2.7991709848585|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-2.803891158925|-3.0954953731149|-3.0954953731149|-3.0954953731149|-3.1255504490103|-3.2289450302351|-3.2393833414966|-3.4099291346438|-3.4099291346438|-3.4099291346438|-3.7854768856772|-3.8383075643919|-3.8592305767693|-3.9126452284661|-3.9126452284661|-3.9126452284661|-3.9126452284661|-3.977014528314|-3.977014528314|-3.977014528314|-3.977014528314|-3.977014528314|-3.977014528314|-3.9811273003063|-4.0051415126016|-4.0081106681387|-4.0081106681387|-4.0081106681387|-4.0081106681387|-4.0081106681387|-4.0081106681387|-4.0081106681387|-4.0081106681387|-4.0081106681387|-4.0081106681387|-4.0081106681387|-4.0081106681387|-4.0081106681387|-4.0081106681387|-4.0081106681387|-4.0081106681387|-4.0081106681387|-4.0462341329301|-4.0533752731881|-4.0533752731881|-4.1171060670824|-4.1171060670824|-4.1171060670824|-4.1806733199194|-4.2307481841064|-4.2747202135696|-4.3341335695733|-4.3679424987591|-4.3679424987591|-4.4260472838919|-4.5098732215437|-4.5098732215437|3.9172000345284|3.9172000345284|3.9172000345284|3.9172000345284|3.9172000345284|3.892901130259|3.892901130259|3.8315568982892|3.7895076075454|3.7061195151959|3.6167995153704|3.5532711007024|3.5532711007024|3.4108545091526|-3.9411993087222|-3.9411993087222|-3.9411993087222|-3.9411993087222|-3.9411993087222|-3.9411993087222|-3.9411993087222|-3.9411993087222|-3.9411993087222|-3.9411993087222|-3.9411993087222|-3.9411993087222|-3.9411993087222|-4.0124436551652|-4.0554930826384|-4.0966589075942|-4.1365543052762|-4.1365543052762|-4.1467270371218|-4.1584902468164|-4.1584902468164|-4.1722114155512|-4.1980127040789|-4.2113120678822|-4.2113120678822|-4.2864579496295|-4.3022406333361|-4.3022406333361|-4.3022406333361|-4.3022406333361|-4.3022406333361|-4.3022406333361|-4.3022406333361|-4.3022406333361|-4.3022406333361|-4.3022406333361|-4.3193156049294|-4.3193156049294|-4.3193156049294|-4.3193156049294|-4.3193156049294|-4.3193156049294|-4.3193156049294|-4.3193156049294|-4.3193156049294|-4.3193156049294|-4.3193156049294|-4.3193156049294|-4.3193156049294|-4.3193156049294||-4.3193156049294|-4.4103505794254|-4.4624081207459|-4.4624081207459|-4.4682311562636|-4.7119234301358|-4.7338039055698|-4.7340789831265|-4.7340789831265|-4.7767024762081|-4.7767024762081|-4.8424470961808|-4.8721281998004|-4.8721281998004|||-4.8721281998004|-4.8721281998004|-4.8721281998004|-4.8721281998004|-4.8721281998004|-5.0518090716827|-5.0825658630252|-5.0939620149268|-5.194957747739|-5.2021751565861|-5.4335279114961|-5.4844756267599|-5.5012270021292|-5.5012270021292|-5.5012270021292|-5.5012270021292|-5.5230300744212|-5.6717000095752|4.9164741187843|4.9164741187843|4.9164741187843|4.9164741187843|4.9164741187843|4.9164741187843|4.9164741187843|4.9005236838521|4.9005236838521|4.8972486891417|4.8524986812438|4.7777761959329|4.7729535975084
03709|17844|/equities/passat|CACALL|4.7942916647641|4.6636575080783|4.6462861010135|4.611428758469|4.5835374596959|4.5835374596959||4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959||4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959|4.5835374596959||4.5287207969594|4.5287207969594|4.5287207969594|||4.5239981203878|4.5239981203878|4.5239981203878|4.5239981203878|4.5239981203878|4.4865131101279|4.4865131101279|4.4865131101279|4.4475470836845|4.4475470836845|4.4011482885953|4.4011482885953|4.4011482885953|4.3868314349515|4.3709238197917|4.3584551373129|4.3584551373129|4.3584551373129|4.3568581640726|4.3568581640726||4.3034051597862|4.3034051597862|4.2848946188057|4.2265496092996|-4.5618549149395|-4.5618549149395|-4.5618549149395|-4.5618549149395|-4.5618549149395|-4.5618549149395|-4.5618549149395|-4.5618549149395|-4.5742831010687|-4.6225366083634|-4.6861518453506|-4.7259147679238|-4.7259147679238|-4.7259147679238|-4.7310161894591|-4.8503926770066|-4.8503926770066|-4.8503926770066|-4.9826586794163||-4.9862453936678|-4.9862453936678|-4.9887865409415|4.8280922867214|4.8048876143162|4.8048876143162|4.8048876143162|4.8048876143162|4.8048876143162|4.8048876143162|4.8048876143162|4.7772669178229|4.7772669178229|4.7772669178229|4.7731740713744|4.7731740713744|4.7731740713744|4.7731740713744|4.7731740713744|4.7731740713744|4.7731740713744|4.7731740713744|||4.7731740713744|4.747971190416|4.7099679988878|4.5855200867142|4.5616889640452|4.5607654700414|4.4945756476787|4.4945756476787|4.4945756476787|4.4606393489205|-4.7466812242582|-4.7466812242582||-4.7466812242582|-4.7931109611865|-4.7931109611865|-4.7931109611865|-4.7931109611865|-4.7931109611865|-4.7931109611865|-4.7931109611865|-4.7931109611865|-4.8006324166128|-4.8006324166128|-4.8006324166128|-4.8359937404132|-4.8359937404132|-4.8359937404132|-4.8359937404132|-4.8976531980379|-4.8976531980379|-4.8976531980379|-4.8976531980379|-4.8976531980379|-4.9038039120931|-4.9038039120931|-4.9038039120931|-4.9686709943633|4.4975103231909|4.4975103231909|4.4975103231909|4.4975103231909||4.4975103231909|4.4975103231909|4.4975103231909||4.4975103231909|4.4975103231909|4.4372336966729|4.3913681283227|4.3913681283227|4.3913681283227|4.3913681283227|-4.8383018731393|-4.8383018731393|-4.8383018731393|-4.8383018731393|-4.9288156187422|-4.9288156187422|-4.9288156187422||-4.9288156187422|-4.9871864224338||-4.9871864224338|-4.9871864224338|-4.9871864224338|-4.9871864224338|-5.0146516059133|-5.0518352162278|4.7809682261793|4.7809682261793|4.7809682261793|4.7809682261793|4.7809682261793|4.7809682261793|4.7809682261793|4.7809682261793|4.7809682261793|4.7809682261793|4.7455202619067|4.7061336349372|4.6373708591333|4.5110024395127|4.5110024395127|4.5110024395127|4.3707436259238|4.3707436259238|4.3707436259238|4.3707436259238|4.3441596754887|4.3357330967429|4.1130368631683|-4.4550073194935|-4.4550073194935|-4.4550073194935|-4.4550073194935|-4.4550073194935|-4.4550073194935||-4.4550073194935|-4.4550073194935||-4.4550073194935|-4.4550073194935|-4.4550073194935|-4.4550073194935|-4.5355636597158|-4.5595152113705|-4.5878221744691|-4.5878221744691|-4.5878221744691|-4.5878221744691|-4.5878221744691|||-4.6942468213146|-4.7258300833245||-4.8887000671514||-4.9695681131779|-4.9695681131779|-4.9872977244522|-5.0476796118886|-5.0476796118886|-5.0476796118886|-5.0476796118886|4.5708414450626|4.5708414450626|4.5708414450626|4.5708414450626|4.5708414450626|4.5708414450626|4.5708414450626|4.5708414450626|4.5708414450626|4.5708414450626|-5.0980935042401|-5.0980935042401|-5.0980935042401|-5.0980935042401|-5.0980935042401|-5.0980935042401|-5.0980935042401|-5.0980935042401|
03710|17845|/equities/patrimoine-et-commerce|CACALL|18.021873537384|17.879781012283|17.879781012283|17.830311939171|17.79229943216|17.79229943216|17.79229943216|17.79229943216|17.774776638219|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436|-18.255619936436||-18.255619936436|-18.400456617459|-18.400456617459|||-18.528285236474|-18.670317247307|-18.788355730683|-18.788355730683|-18.98493492204|18.336384453312|18.336384453312|18.336384453312|18.336384453312|18.336384453312|18.336384453312|18.336384453312|18.336384453312|18.336384453312|18.336384453312|18.336384453312|18.336384453312|18.336384453312|18.336384453312|18.336384453312|18.336384453312|18.293204693812|18.220226611051|18.158585695594|18.074488162221|18.074488162221|17.943876689476|17.801529824515|17.646144058727|17.461035124753|17.461035124753|17.461035124753|17.415039557322|17.38337656536|17.267640924876|17.202934530516|17.089938669473|17.089938669473|17.089938669473|17.089938669473|17.089938669473|17.089938669473|17.089938669473|17.089938669473|17.089938669473|17.089938669473|17.089938669473|17.089938669473|16.777710098989|16.675234312224|16.247481975741|-17.055574883149|-17.092305065444|-17.133116379106|-17.153461710969|-17.220513096959|-17.267609279723|-17.267609279723|-17.372343029547|-17.44138990234|-17.44138990234|-17.44138990234|-17.44138990234|-17.44138990234|-17.44138990234|-17.44138990234|-17.44138990234|-17.570989140655|-17.667765627068|-17.716962189323|-18.057735596372|-18.078090993904|-18.078090993904|-18.078090993904|-18.078090993904|-18.103435031068|-18.134372383899|-18.138641681883|-18.138641681883|-18.138641681883|-18.138641681883|-18.157582083127|-18.157582083127|-18.169536156546|-18.266151475786|-18.301279968551|-18.301421000485|-18.307135292693|-18.335584664796|-18.335584664796|-18.335584664796|-18.335584664796|-18.335584664796|-18.335584664796|-18.458982494643|-18.471092254112|-18.478991117952|-18.484989368119|-18.506431287101|-18.506431287101|-18.506431287101|-18.506431287101|-18.506431287101|-18.506431287101|-18.506431287101|-18.506431287101|-18.506431287101|-18.506431287101|17.960657229242|17.960657229242|17.960657229242|17.928508138455|17.912699256955|17.912699256955|17.912699256955|17.844666413266|17.788518512468|17.68724270686|17.663603261936|17.53733683055|17.491484964615|17.279428310666|17.135476557715|-17.917658043423|-17.917658043423|-17.917658043423|-17.917658043423|-17.917658043423|-18.180731456057|-18.236923818871|-18.621581851426|-19.090647073789|18.128286365696|18.128286365696|18.128286365696|18.128286365696|18.128286365696|18.128286365696|18.070318968239|18.000354324383|17.928170772176|17.803523800749|17.791078005772|17.791078005772|17.79008643996|17.761207346246|17.682554858928|17.682554858928|17.682554858928|17.627839134804|17.583710298132|17.576344288269|17.523716066589|17.390240455457|17.250267533007|17.111408158081|17.009763883388|-17.66294509536|-17.66294509536|-17.66294509536|-17.676785806152|-17.676785806152|-17.735317392849|-17.755908722903|-17.853787787784|-17.88754270698|-17.980602456744|-18.048274430738|-18.048274430738||-18.303638362339|-18.389677047056|-18.389677047056|-18.40241930145|-18.575644067807|18.046647775075|18.046647775075|17.98135528729|17.98135528729|17.91225845756|17.91225845756|17.91225845756|17.91225845756|17.91225845756|||17.91225845756|17.91225845756|17.91225845756|17.91225845756|17.91225845756|17.91225845756|17.91225845756|17.91225845756|17.91225845756|17.91225845756|17.91225845756|17.91225845756|17.91225845756|17.91225845756|17.91225845756|17.91225845756|17.91225845756|17.91225845756|17.91225845756|17.91225845756|17.91225845756|17.780287768464|17.750319933473|17.694800032044|17.358110680475|17.33123457685|17.251371201044|17.101523726258|16.885026871135|16.147252333352|15.933059229
03711|17666|/equities/pcas|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8848540321177|7.8665046708656|7.8294495495241|7.818421566713|7.818421566713|7.818421566713|7.818421566713|7.818421566713|7.818421566713||7.818421566713|7.7454684180552||7.7325024430642||7.7325024430642|7.7325024430642|7.7325024430642|7.7325024430642|7.7325024430642|7.7325024430642|7.7325024430642|7.7325024430642|7.7325024430642||7.7325024430642|7.7325024430642|7.7325024430642|7.7325024430642||7.6637011000051|7.6637011000051||7.6637011000051||7.6637011000051||7.6637011000051|7.6637011000051|7.468001254017|7.3672234566287||7.3108038936805|7.2231153950372||||7.1367948833747|7.082550029362|6.969499990239|6.8966668147668|6.812963275868||6.2616230077073|6.2616230077073|6.2616230077073|6.2616230077073|-7.7284431362806|-7.7284431362806|-7.7284431362806|-7.7284431362806|||||-7.7284431362806|-7.7284431362806|-7.7284431362806|-7.7380567019775|-7.7380567019775|-7.7380567019775||-7.9561739702572|6.7755041171086|6.7755041171086|6.7755041171086|||||6.7755041171086|6.7755041171086|6.7755041171086||6.7755041171086|6.7755041171086|6.7755041171086|6.7755041171086|||||6.7755041171086||||||6.7755041171086|6.7755041171086||6.7755041171086|6.7755041171086||6.7755041171086|6.7755041171086|6.7755041171086|6.7755041171086|6.7755041171086|6.7755041171086|6.7755041171086|6.7632083060172|6.7632083060172|6.7632083060172|6.7402315896202|6.7402315896202||6.7402315896202|6.7402315896202|6.6419238295212|6.5243600436995|6.4682135342603|6.4682135342603|6.4682135342603|6.4682135342603|6.4216700899859|6.4216700899859|6.4216700899859|6.4216700899859|6.4216700899859|6.4216700899859|6.4216700899859|6.4216700899859|6.4216700899859|6.4216700899859|6.4216700899859|6.4216700899859|6.4216700899859|6.4216700899859|6.4216700899859|6.4216700899859|6.4216700899859|6.4216700899859|6.4216700899859|-7.1396879380823||-7.1396879380823|-7.1396879380823|||-7.1396879380823|-7.1396879380823||-7.1396879380823|-7.1396879380823||-7.1396879380823|-7.1396879380823|-7.1396879380823|-7.1396879380823||||-7.1396879380823|-7.1396879380823|-7.1396879380823|-7.1396879380823|-7.1396879380823|-7.1396879380823|-7.1396879380823|-7.1396879380823|-7.1396879380823||-7.1396879380823|-7.1396879380823|-7.1396879380823|-7.1396879380823||-7.1396879380823|-7.1396879380823|-7.1396879380823||-7.1396879380823|-7.1396879380823|-7.1396879380823|-7.3740358280893|-7.3740358280893||-7.3740358280893|-7.3740358280893|-7.4457556113788|-7.4457556113788|
03712|17846|/equities/perrier-industrie|CACALL|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|98.589611420231|97.611798804532|97.611798804532|97.611798804532|97.611798804532|97.611798804532|97.611798804532|97.324217418312||96.982467443279|96.724961791361|96.335754414596|||96.335754414596|96.335754414596|96.19528073315|96.107585328252|96.107585328252|96.107585328252|96.107585328252|96.107585328252|96.107585328252|96.107585328252|96.107585328252|96.107585328252|95.475094046229|94.835660328255|94.835660328255|94.835660328255|94.239619111337|93.652015023159|93.652015023159|93.652015023159|93.61156617194|93.61156617194|93.61156617194|93.61156617194|92.701737308829|90.346375465756|89.680709179985|89.680709179985|-93.192510970146|-93.192510970146|-93.192510970146|-93.192510970146|-93.192510970146|-93.192510970146|-93.192510970146|-93.192510970146|-93.192510970146|-93.192510970146|-94.556243490879|-94.556243490879|-94.556243490879|-94.556243490879|-94.556243490879|-94.556243490879|-94.556243490879|-96.973605235091|-98.63733745468|-99.574821428594|-100.17202584405|-101.50488168262|-101.50488168262|-101.50488168262|-101.50488168262|-101.50488168262|-101.50488168262|-103.75726235382|-103.75726235382|-103.95251372647|-104.72501525163|-105.26545092794|-105.26545092794|-105.57272325327|-106.44191472585|-107.07434969539|-107.27688572756|-107.27688572756|-107.27688572756|-107.83542858617|-108.37269842908|-108.77522047676|-108.77802275195|-108.95126265673|-108.95126265673|-109.03945494751|-109.03945494751|-109.03945494751|-109.21050549723|-109.40056166359|-109.61173518177|-109.65283903908|-109.65283903908|-109.65283903908|-109.65283903908|-109.65283903908|-109.65283903908|-110.03093226564|-110.8399247396|105.88909255093|105.88909255093|105.88909255093|105.88909255093|105.88909255093|104.37676950103|103.1964105567|101.63490061855|101.4443217513|101.4443217513|101.24607623618|101.24607623618|101.06675174207|101.06675174207|101.06675174207|101.06675174207|101.06675174207|100.87972415786|100.80620597786|100.80620597786|100.80620597786|100.25689553095|100.00766170106|99.841846334508|98.630081290211|98.630081290211|98.630081290211|98.630081290211|-101.61272562337|-101.61272562337|-101.61272562337|-101.61272562337|-101.61272562337|-101.61272562337|-101.61272562337|-101.61272562337|-101.94780738648|-101.94780738648|99.762291197746|99.762291197746|99.762291197746|99.762291197746|99.762291197746|99.762291197746|99.762291197746|99.762291197746|99.762291197746|99.762291197746|99.762291197746|99.762291197746|99.762291197746|99.762291197746|99.762291197746|99.762291197746|99.412409855029|99.412409855029|99.412409855029|99.412409855029|99.412409855029|99.412409855029|99.412409855029|99.412409855029|99.412409855029|99.412409855029|99.412409855029|99.412409855029|99.412409855029|99.412409855029|99.412409855029|99.412409855029|98.729986083716|98.729986083716|98.729986083716|97.97776231524|96.530847016934|95.923163352149|-97.868395264285|-97.868395264285|-97.868395264285|-97.868395264285|-97.93154783529|-97.94094060437||-97.94094060437|-97.94094060437|-98.189932224663|-98.233254297477|-98.54352453989|-98.54352453989|-98.748361786673|-99.03026476507|-99.03026476507|-99.03026476507|-99.03026476507|-99.355850756219|-100.31761398586|96.206430062558|||96.206430062558|96.206430062558|95.87381194356|95.270900548861|95.245134646572|95.245134646572|95.245134646572|94.816813476524|94.523225110795|94.523225110795|94.485514287376|94.485514287376|94.485514287376|94.485514287376|94.485514287376|94.485514287376|94.485514287376|-96.421722551335|-96.421722551335|-96.421722551335|-96.421722551335|-96.421722551335|-96.421722551335|-96.421722551335|-96.435244397046|-96.454387781063|-96.454387781063|-96.454387781063|-96.484096322233|-96.484096322233|-96.484096322233
03713|17759|/equities/ffp|CACALL|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-101.98268788626|-102.952987388|97.946005372433|97.946005372433|97.946005372433|97.946005372433|97.946005372433|97.946005372433|97.946005372433|97.946005372433|97.946005372433|97.946005372433|97.946005372433|97.946005372433|97.946005372433|97.946005372433||97.411387535645|97.411387535645|97.411387535645|||97.183681183287|97.183681183287|97.183681183287|97.183681183287|97.183681183287|97.183681183287|96.488170347114|96.488170347114|96.488170347114|96.488170347114|96.488170347114|96.488170347114|95.997964339676|94.019960886044|93.738842970577|93.332046303978|91.525367201393|91.525367201393|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.288471574073|-96.364971976021|-96.527746470481|-97.453049429821|-98.81858142679|-98.81858142679|-99.881752054615|-100.3095862646|-100.3095862646|-100.3095862646|-100.3095862646|-100.3095862646|-100.3095862646|-100.3095862646|-100.3095862646|-100.3095862646|-100.3095862646|-100.3095862646|-100.3095862646|-102.12176251622|-103.78981662947|-103.78981662947|-103.78981662947|-103.78981662947|-103.78981662947|-104.6164571572|-105.3129481336|-105.3129481336|-105.3129481336|-105.3129481336|-105.3129481336|-105.3129481336|-105.3129481336|-105.3129481336|-105.3129481336|-105.3129481336|-105.3129481336|-105.41438834099|-105.77154251633|-105.80934126609|-105.80934126609|-105.80934126609|-105.80934126609|-105.80934126609|-105.80934126609|-105.80934126609|-105.80934126609|-105.80934126609|-105.80934126609|-105.80934126609|-105.80934126609|-105.80934126609|-106.89926892114|-108.19918548611|103.23739793158|103.23739793158|103.23739793158|103.23739793158|103.23739793158|103.23739793158|103.23739793158|103.23739793158|103.23739793158|103.23739793158|103.23739793158|103.23739793158|103.23739793158|103.17488964241|101.42764947857|99.897390344026|99.138739734191|99.138739734191|99.138739734191|99.138739734191|99.138739734191|99.138739734191|99.138739734191|99.138739734191|99.138739734191|99.138739734191|99.138739734191|99.138739734191|99.138739734191|99.138739734191|99.138739734191|98.576377821519|97.751533455931|96.663584895335|-101.69965575714|-101.69965575714|-101.69965575714|-101.8385020735|-102.29278135323|-103.43642203039|-103.86198065768|-103.86198065768|-103.86198065768|-103.86198065768|-103.86198065768|-103.86198065768|-103.86198065768|-103.86198065768|-103.86198065768|-103.86198065768|-103.86198065768|-103.86198065768|-103.86198065768|-103.86198065768|-104.36886960147|-105.23878000325|-105.23878000325|-105.23878000325|-105.23878000325|-107.09309194426|-108.99232819721|-109.75813964389|-110.8979363285|-111.2865940556|-112.62674965311|-112.62674965311|-112.62674965311|-112.62674965311|-112.62674965311|-112.62674965311|-112.62674965311|-112.62674965311|-112.62674965311|-112.62674965311|106.38960853657|106.38960853657||106.38960853657|106.38960853657|106.38960853657|106.38960853657|106.38960853657|106.38960853657|106.38960853657|106.38960853657|106.31067377815|106.04519342592|105.45021983441|104.35579990078|103.05088640506|101.33432077098|||-105.25038766895|-105.25038766895|-105.25038766895|-105.25038766895|-105.25038766895|-105.25038766895|-105.25038766895|-106.50598197551|-107.39553679991|-107.81170611434|-108.70773617093|-108.70773617093|-108.70773617093|-108.70773617093|-110.23180420692|-110.23180420692|-110.23180420692|-110.74644801678|-112.61827667622|104.23669343637|104.23669343637|104.09098069078|104.09098069078|103.3677539495|100.54194679827|99.59499957937|99.59499957937|98.572220991917|97.746912213241|97.652119764658|97.369024419091
03714|7332|/equities/pharmagest-int.|CACALL/MSCI_EU_SMALLCAP|-54.3317384049|-55.060265572502|-55.116960348502|-57.632729615878|-57.632729615878|-57.632729615878|-57.876213320625|-57.876213320625|-58.003348149062|-58.003348149062|-59.087053498958|-60.296725601327|-60.675443837666|-60.675443837666|-60.675443837666|-60.675443837666|-60.675443837666|-60.675443837666|-61.633825723357|-62.143138293896|-62.897932242987|57.065733863609|57.065733863609|57.065733863609|57.065733863609|57.065733863609|57.065733863609|57.065733863609|57.065733863609||57.065733863609|57.065733863609|57.065733863609|||-62.453153784294|-62.453153784294|-62.453153784294|-62.453153784294|-62.453153784294|-62.453153784294|-62.453153784294|-62.453153784294|-62.886839318296|-63.307597504745|-63.764207643301|-63.764207643301|-63.764207643301|-63.764207643301|-63.764207643301|-63.764207643301|-63.764207643301|-63.764207643301|-63.764207643301|-63.764207643301|-63.764207643301|-63.764207643301|-64.026896999976|-64.881871732696|-64.881871732696|-64.881871732696|-64.881871732696|-65.613422410263|-65.613422410263|-67.087135545162|-69.863483260901|63.992633873969|63.992633873969|63.992633873969|63.992633873969|63.736259944736|62.193580556527|-68.95001639751|-68.95001639751|-68.95001639751|-68.95001639751|-68.95001639751|-68.95001639751|-68.95001639751|-68.95001639751|-68.95001639751|-68.95001639751|-70.077799472847|-71.244190946084|-71.244190946084|-72.743548886491|-74.019195647535|-74.019195647535|-74.160217386151|-75.139130174743|-75.172715904972|-75.172715904972|-75.172715904972|-75.172715904972|-75.172715904972|-75.172715904972|-75.172715904972|-75.172715904972|-75.660644826483|-75.660644826483|-75.660644826483|-75.660644826483|-75.660644826483|-75.660644826483|-75.660644826483|-75.660644826483|-75.660644826483|-75.660644826483|-75.660644826483|-75.660644826483|-75.660644826483|-75.660644826483|-75.660644826483|-75.884052180793|-76.771165953241|-77.990183205695|-78.105306993848|-78.105306993848|-78.105306993848|-78.105306993848|-78.105306993848|-78.105306993848|-78.105306993848|-78.212077642346|-78.212077642346|-78.212077642346|-79.174529526923|-80.193917458029|-80.987684453827|-82.39187136105|-82.752080815934|-83.558957749628|-83.558957749628|-83.558957749628|-83.615511238601|-84.912372664915|-84.912372664915|-84.912372664915|-84.912372664915|-84.912372664915|-84.912372664915|-84.912372664915|-84.912372664915|-84.912372664915|80.994925796071|80.994925796071|80.994925796071|80.994925796071|80.994925796071|80.994925796071|80.994925796071|80.994925796071|80.994925796071|80.994925796071|80.994925796071|79.988806948705|79.687564463134|79.463961701388|79.414534985976|79.414534985976|79.414534985976|79.414534985976|79.414534985976|79.414534985976|79.414534985976|79.414534985976|79.414534985976|79.414534985976|79.414534985976|79.414534985976|79.414534985976|79.247575356583|79.247575356583|78.375082627513|76.51675567757|75.901953380758|75.819324679727|75.819324679727|75.819324679727|75.819324679727|74.782582807932|73.686205069659|71.763601512064|71.763601512064|71.763601512064|71.763601512064|71.763601512064|71.763601512064|71.763601512064|71.763601512064|71.763601512064|71.763601512064|71.645876165846|71.645876165846|71.645876165846|71.645876165846|71.345416860027|70.146101714543|-75.448853548216|-75.448853548216|-75.448853548216|-75.448853548216|-75.448853548216|-75.448853548216||-75.448853548216|-75.448853548216|-75.448853548216|-75.448853548216|-75.448853548216|-75.448853548216|-75.448853548216|-75.448853548216|-75.448853548216|-75.448853548216|-75.448853548216|-75.448853548216|-75.448853548216|-75.448853548216|||-75.448853548216|-75.448853548216|-75.448853548216|-75.448853548216|-75.448853548216|-75.448853548216|-75.448853548216|-75.448853548216|-75.448853548216|-75.448853548216|-75.448853548216|-75.448853548216|-75.448853548216|-75.448853548216|-75.448853548216|-75.448853548216|-75.448853548216|-75.448853548216|-75.448853548216|-76.437613442924|-76.947350134878|-77.547055790192|-78.330064956089|-80.211180995724|74.542412437277|74.542412437277|74.542412437277|74.542412437277|74.542412437277|74.542412437277|74.542412437277
03715|6947|/equities/pierre-vacances|CACALL|-1.3665525828333|-1.3842805860805|-1.416877330621|-1.416877330621|-1.4469748352192|-1.4620831315409|-1.4708701377324|-1.4839667948542|-1.5214075746865|-1.5502306954431|-1.5804205755599|-1.5804205755599|-1.6085783949833|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243|1.447330413243||1.447330413243|1.447330413243|1.447330413243|||1.447330413243|1.447330413243|1.447330413243|1.4301448177197|1.4240923787461|1.4240923787461|1.3713248797375|1.3707344100454|1.3707344100454|1.3208159655971|1.3112304628063|1.3112304628063|1.3112304628063|1.3112304628063|1.3112304628063|1.3112304628063|1.3112304628063|1.3112304628063|1.3112304628063|1.3112304628063|1.3112304628063|1.3112304628063|1.2577907148909|1.2577907148909|1.2371007473283|1.2094453077639|1.1889391851784|1.1749324149955|1.1353694009636|1.1333196503958|1.1333196503958|1.1333196503958|1.1333196503958|1.1333196503958|1.1333196503958|1.1333196503958|1.0863551544967|-1.2802020204582|-1.2802020204582|-1.2802020204582|-1.2802020204582|-1.2802020204582|-1.2802020204582|-1.2802020204582|-1.2802020204582|-1.2971133802244|-1.3070967774428|-1.3070967774428|-1.3070967774428|-1.3070967774428|-1.3070967774428|-1.3070967774428|-1.3070967774428|-1.3070967774428|-1.3070967774428|-1.3070967774428|-1.3070967774428|-1.3151074891661|-1.3387140066205|-1.3387140066205|-1.3387140066205|-1.3387140066205|-1.3643489778902|-1.3663937818447|-1.3663937818447|-1.4079931324763|-1.4095243900297|-1.4095243900297|-1.4095243900297|-1.4095243900297|-1.4095243900297|-1.4095243900297|-1.4095243900297|-1.4095243900297|-1.4095243900297|-1.4095243900297|-1.4202493660183|-1.4294992544619|-1.4442458421683|-1.4442458421683|-1.4442458421683|-1.4442458421683|-1.4442458421683|-1.4442458421683|-1.4442458421683|-1.4442458421683|-1.4686064422899|-1.4717849891245|-1.485471842719|-1.485471842719|-1.485471842719|-1.5176353962696|-1.5333726043476|-1.5424603344891|-1.5424603344891|-1.5424603344891|-1.5424603344891|-1.5424603344891|-1.5424603344891|-1.5688448417953|-1.5764942421705|-1.5835491302047|-1.6356102164623|-1.6923446584672|-1.7146052308579|-1.717547738884|-1.717547738884|-1.717547738884|-1.717547738884|-1.717547738884|-1.717547738884|-1.717547738884|-1.717547738884|-1.717547738884|-1.717547738884|-1.717547738884|-1.717547738884|-1.717547738884|-1.717547738884|-1.717547738884|-1.717547738884|-1.717547738884|-1.717547738884|-1.717547738884|-1.717547738884|-1.717547738884|-1.717547738884|-1.717547738884|-1.717547738884|-1.7250530127398|-1.7463922570935|-1.7777692025228|-1.7998546235344|-1.8284624511545|-1.8284624511545|-1.8445284593667|-1.8445284593667|-1.8445284593667|-1.8445284593667|-1.8445284593667|-1.8445284593667|-1.8445284593667|-1.8445284593667|-1.8445284593667|-1.8445284593667|-1.8445284593667|-1.8445284593667|-1.8445284593667|-1.860809444119|-1.8642833224656|-1.8642833224656|-1.8748702927565|1.6745180851018|1.6745180851018|1.6745180851018|1.6635756432785|1.6585285332217|1.63725384368|1.6091710251072|-1.7849736352372|-1.7849736352372|-1.7849736352372|-1.7849736352372|-1.7849736352372|-1.7849736352372|-1.7849736352372|-1.7849736352372|-1.7849736352372|-1.7849736352372||-1.7849736352372|-1.7849736352372|-1.7849736352372|-1.7849736352372|-1.7849736352372|-1.7849736352372|-1.7849736352372|-1.7849736352372|-1.7849736352372|-1.7849736352372|-1.7849736352372|-1.7849736352372|-1.7849736352372|-1.7849736352372|||-1.7849736352372|-1.7849736352372|-1.7849736352372|-1.7849736352372|-1.7849736352372|-1.7849736352372|-1.7849736352372|-1.7849736352372|-1.802078501875|-1.802078501875|-1.8139265420028|-1.8139265420028|-1.8139265420028|-1.8139265420028|-1.894585013609|1.5869770831244|1.5869770831244|1.5869770831244|1.5869770831244|1.5869770831244|1.5869770831244|1.5869770831244|1.5869770831244|1.5869770831244|1.5793790611683|1.5793790611683|1.5700878934792|1.5515421250056|1.5464140602643|1.5464140602643|1.5464140602643
03716|7027|/equities/plastic-omnium|CACALL/MSCI_EU_SMALLCAP|-11.177800101583|-11.364777744418|-11.404479300716|-11.404479300716|-11.404479300716|-11.404479300716|-11.404479300716|-11.404479300716|-11.404479300716|-11.404479300716|-11.404479300716|-11.404479300716|-11.404479300716|-11.404479300716|-11.404479300716|-11.472199002613|-11.562962039151|-11.562962039151|-11.930513734992|-12.148904186019|-12.356559812502|11.261567977648|11.261567977648|11.261567977648|11.261567977648|11.261567977648|11.261567977648|11.261567977648|11.261567977648||11.245766348727|11.245766348727|11.245766348727|||11.245766348727|11.245766348727|11.245766348727|11.150584159902|11.150584159902|11.150584159902|-12.277110818124|-12.277110818124|-12.277110818124|-12.277110818124|-12.277110818124|-12.277110818124|-12.277110818124|-12.277110818124|-12.277110818124|-12.277110818124|-12.277110818124|-12.277110818124|-12.277110818124|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.333244444484|-12.347524279865|-12.347524279865|-13.072804630368|-14.248116427626|-14.291239930486|-14.455266530089|-14.644184755807|-14.74798364057|-15.082553106|-15.082553106|-15.082553106|-15.082553106|-15.382281468367|-15.488618695265|-15.488618695265|-15.509576306879|-15.873418527775|-16.015465001191|-16.196072026453|-16.23300627012|-16.23300627012|-16.23300627012|-16.23300627012|-16.23300627012|-16.479450790296|-16.634021501285|-16.634021501285|-16.634021501285|-16.634021501285|-16.634021501285|-16.634021501285|-16.634021501285|-16.634021501285|-16.634021501285|-16.634021501285|-16.634021501285|-16.634021501285|-16.961691146142|-17.013037320165|-17.013037320165|-17.013037320165|-17.013037320165|-17.109120745761|-17.109120745761|-17.109120745761|-17.109120745761|-17.127911032684|-17.302678679368|-17.399166487277|-17.399166487277|-17.399166487277|-17.399166487277|-17.430185528398|-17.612427839306|-17.714919656148|-17.884911636104|-18.148234159405|-18.472483085984|-18.659793399727|-18.659793399727|-18.798103357858|-18.909559595923|-19.237843580092|-19.302562371973|-19.302562371973|-19.302562371973|-19.325625145969|-19.392916693221|-19.493135291378|-19.493135291378|18.181178428494|17.166864556034|16.824293845185|16.667549602729|16.303901362624|16.303901362624|16.303901362624|16.270446433189|15.849385091069|15.82275755759|15.82275755759|15.699731433346|15.629145502994|15.583508706024|15.583508706024|15.583508706024|15.583508706024|15.583508706024|15.583508706024|15.583508706024|15.583508706024|15.583508706024|15.583508706024|15.583508706024|15.583508706024|15.583508706024|15.583508706024|15.583508706024|15.51556515686|15.393405119493|15.136561358322|-16.353771351481|-16.353771351481|-16.353771351481|-16.353771351481|-16.353771351481|-16.353771351481|-16.353771351481|-16.353771351481|-16.353771351481|-16.353771351481|-16.353771351481|-16.353771351481|-16.353771351481|-16.353771351481|-16.353771351481|-16.353771351481|-16.353771351481|-16.353771351481|-16.353771351481|-16.353771351481|-16.353771351481|-16.353771351481|-16.353771351481|-16.353771351481|-16.353771351481|-16.353771351481|-16.465857239459|-16.834841273332|-17.068061059195||15.494072840501|15.494072840501|15.494072840501|15.494072840501|15.494072840501|15.494072840501|15.494072840501|15.494072840501|15.494072840501|15.494072840501|15.494072840501|15.494072840501|15.494072840501|15.494072840501|||15.494072840501|15.494072840501|15.494072840501|15.373969738008|15.283855853612|-16.779855379609|-16.779855379609|-16.779855379609|-16.779855379609|-16.779855379609|-16.849036527547|-16.849036527547|-16.849036527547|-16.849036527547|-17.390724324484|-17.390724324484|-17.831916119544|-18.058240018386|-18.57082089903|16.550158671366|16.550158671366|16.411239702497|16.411239702497|16.411239702497|15.897293607813|15.897293607813|15.897293607813|15.897293607813|15.897293607813|15.897293607813|15.897293607813
03717|17847|/equities/plastiques-du-val-de-loire|CACALL|-3.5064825328425|-3.5064825328425|-3.5064825328425|-3.5616472862645|-3.5796261332266|-3.5796261332266|-3.6201401973027|-3.686772141109|-3.686772141109|-3.686772141109|-3.686772141109|-3.686772141109|-3.686772141109|-3.686772141109|-3.686772141109|-3.7803023890765|-3.7897803602519|-3.9636449083026|-4.0468275794647|-4.1092529174643|-4.2169476479245|-4.2575272342343|-4.2575272342343|-4.2575272342343|-4.2575272342343|3.5373120002812|3.5373120002812|3.5186800087895|3.3918668390872||3.1487408348324|2.9313786767592|2.8587540942949|||2.8492306602401|2.8492306602401|2.8492306602401|2.7247006641939|2.5442870428553|2.5442870428553|2.5442870428553|2.5442870428553|2.5442870428553|2.5442870428553|2.5442870428553|2.5442870428553|2.5442870428553|2.5442870428553|2.5442870428553|2.5442870428553|2.5442870428553|2.5442870428553|2.5442870428553|2.543534965998|2.543534965998|2.543534965998|2.5394832775394|2.5373200881726|2.5373200881726|2.5373200881726|2.5373200881726|2.5353556328622|2.4698395125962|2.4327648001071|2.4327648001071|2.4269608874185|2.4066232198987|2.3779147062604|-2.5593777325094|-2.5593777325094|-2.5593777325094|-2.5593777325094|-2.5593777325094|-2.5776418476568|-2.5940464237516|-2.596718189803|-2.599686818749|-2.6233169996079|-2.6233169996079|-2.6381692076093|-2.6381692076093|-2.6879657533838|-2.721192298489|-2.721192298489|-2.7235470195139|-2.7461633571347|-2.7573004058802|-2.7573004058802|-2.7692226890948|-2.7975481921135|-2.7975481921135|-2.7975481921135|-2.7979393175895|-2.7979393175895|-2.7979393175895|-2.7979393175895|-2.7979393175895|-2.7979393175895|-2.842154694007|-2.8479497172282|-2.8749441148888|-2.8921601244754|-2.9018445885784|-2.9059384439396|-2.9988204212109|-3.0053560437007|-3.028653392165|-3.028653392165|-3.028653392165|-3.028653392165|-3.028653392165|-3.028653392165|2.8898339002883|2.8898339002883|2.8898339002883|2.8898339002883|2.8898339002883|2.8898339002883|-2.9147816388708|-2.9147816388708|-2.9147816388708|-2.9147816388708|-2.9147816388708|-2.9147816388708|-2.9164240590843|-2.9282489608959|-2.9519432861756|-2.9721592089811|-2.9862880200456|-2.991590116533|-2.991590116533|-2.9919549324275|-2.9919549324275|-2.9919549324275|-2.9919549324275|-3.0143943736025|-3.0343270907874|-3.0548080084584|-3.0745997426346|-3.0745997426346|-3.0745997426346|-3.0745997426346|-3.0745997426346|-3.0995552536995|-3.1217280490697|-3.1535867037045|-3.1895407638801|-3.197267528138|-3.2058528217579|-3.2420586781264|-3.2589540963439|-3.2960602183107|3.1235049766379|3.1235049766379|3.1235049766379|3.1235049766379|3.1235049766379|3.1235049766379|3.1235049766379|3.1235049766379|3.1235049766379|3.1235049766379|3.1235049766379|3.1235049766379|3.1235049766379|3.1235049766379|3.1077833089649|-3.3063749362527|-3.3063749362527|-3.3063749362527|-3.3063749362527|-3.3063749362527|-3.3063749362527|-3.3063749362527|-3.3063749362527|-3.3063749362527|-3.3063749362527|-3.3063749362527|-3.3063749362527|-3.3063749362527|-3.3087499593694|-3.3408334095168|3.0950984650113|3.0950984650113|3.0950984650113|3.0950984650113|3.0950984650113|3.0950984650113|3.0950984650113|3.0950984650113|3.0950984650113|3.0950984650113|3.0950984650113|-3.2547842548903|-3.2547842548903|-3.2547842548903|-3.2547842548903|-3.2547842548903|-3.2547842548903|-3.2547842548903|-3.2547842548903|-3.2547842548903|-3.2547842548903||-3.2758714012102|-3.2876349082474|-3.2951499213647|-3.3135000456121|-3.361111056887|-3.4090123045035|-3.4442737814496|-3.4442737814496|-3.4442737814496|-3.4442737814496|-3.4442737814496|-3.4442737814496|-3.4519708815229|-3.5205231577171|||3.2582492386072|3.2582492386072|3.2582492386072|3.2582492386072|-3.4267176220897|-3.4267176220897|-3.4267176220897|-3.4267176220897|-3.4267176220897|-3.4267176220897|-3.4267176220897|-3.4267176220897|-3.4267176220897|-3.4267176220897|-3.4267176220897|-3.4267176220897|-3.4357114454943|-3.4357114454943|-3.4357114454943|-3.4357114454943|-3.4357114454943|-3.4357114454943|-3.4357114454943|-3.4357114454943|-3.4357114454943|-3.4357114454943|-3.4357114454943|-3.4357114454943|-3.4357114454943|-3.4357114454943|-3.4357114454943
03718|945688|/equities/poxel-sa|CACALL|-0.53094836263308|-0.53094836263308|-0.53094836263308|-0.53094836263308|-0.53094836263308|-0.53094836263308|-0.53094836263308|-0.53094836263308|-0.53094836263308|-0.53094836263308|-0.53094836263308|-0.53094836263308|-0.53094836263308|-0.53094836263308|-0.53094836263308|-0.53094836263308|-0.57138708331462|-0.60176341344114|-0.61484823413686|-0.61705359692921|-0.64097621071725|-0.6851402099308|0.48497302758515|0.48497302758515|0.48497302758515|0.48497302758515|0.48497302758515|0.48497302758515|0.48497302758515||0.48497302758515|0.48497302758515|0.48497302758515|||0.48497302758515|0.35358115785454|-0.37135391411215|-0.37135391411215|-0.37135391411215|-0.37135391411215|-0.37135391411215|-0.3813376777374|0.34043711345793|0.34043711345793|0.34043711345793|0.34043711345793|0.34043711345793|0.34043711345793|0.34043711345793|0.34043711345793|0.34043711345793|0.34043711345793|0.34043711345793|0.34043711345793|0.34043711345793|0.34043711345793|0.34043711345793|0.34043711345793|0.34043711345793|0.34043711345793|0.34043711345793|0.34043711345793|0.34043711345793|0.34043711345793|0.34043711345793|0.34043711345793|0.34043711345793|0.34043711345793|-0.39354476807338|-0.39354476807338|-0.39354476807338|-0.39354476807338|-0.39354476807338|-0.39354476807338|-0.3942497100092|-0.3942497100092|-0.39819412051053|-0.39977124464083|-0.40499582369645|-0.41179114696077|-0.41179114696077|-0.41526792741144|-0.41932547861032|-0.42052829126178|-0.43042033424707|-0.44105036016672|-0.45250041182802|-0.45694488448088|-0.45713322209191|-0.46806468617995|-0.46808303868646|-0.46808303868646|-0.46808303868646|-0.46808303868646|-0.46808303868646|-0.48456449780061|-0.50098833908851|-0.53334814663524|-0.56468599367282|-0.56468599367282|-0.56787333475375|-0.57130370854033|-0.58644854160031|-0.58913730451223|-0.59007997306478|-0.59007997306478|-0.60736664900396|-0.62890738656359|0.55692610297859|0.55692610297859|0.55692610297859|0.55692610297859|0.55692610297859|0.55692610297859|0.55692610297859|0.55692610297859|0.55692610297859|0.55692610297859|0.55692610297859|0.55692610297859|0.55692610297859|0.55692610297859|0.54247345697284|-0.64855495582556|-0.64855495582556|-0.64855495582556|-0.65072833989549|-0.65072833989549|-0.65431895048147|-0.65431895048147|-0.65740997030476|-0.66351107573222|-0.67299077972084|-0.67299077972084|-0.67299077972084|-0.67299077972084|-0.67299077972084|-0.67299077972084|-0.67299077972084|-0.67299077972084|-0.67299077972084|-0.67299077972084|-0.67299077972084|-0.67299077972084|-0.67299077972084|-0.67299077972084|-0.67299077972084|-0.67299077972084|-0.68065641836226|-0.68950715016326|-0.69317458681487|-0.69958290250459|-0.70510228991704|-0.70510228991704|-0.70739146868605|-0.7147127169174|-0.71990303063857|-0.73455890973924|-0.73995435194306|-0.7497826213763|-0.76264737989348|-0.7752748677669|-0.78117401829609|-0.78117401829609|-0.78117401829609|0.67401017156271|0.67401017156271|0.67401017156271|0.67401017156271|0.6179001884|-0.69500459958449|-0.69500459958449|-0.69500459958449|-0.69500459958449|-0.69500459958449|-0.70090891813075|-0.70090891813075|-0.70090891813075|-0.71206545934452|0.60336478714697|0.60336478714697|0.60336478714697|0.60336478714697|0.60336478714697|0.60336478714697|0.60336478714697|0.60336478714697|0.60336478714697|0.60336478714697|0.60336478714697|0.60336478714697|0.60336478714697|0.59290531017772|-0.68539858827424|-0.68539858827424|-0.68539858827424|-0.68539858827424|-0.68539858827424|-0.68539858827424|-0.68539858827424|-0.68539858827424|-0.6865539790241|-0.7013377548421||-0.70943083378612|-0.73325649801161|-0.74550724364282|-0.75139690479704|-0.76077433582885|-0.76608482624254|-0.76608482624254|-0.76608482624254|-0.77948313979265|-0.78381459611386|-0.79162731653816|-0.7916414692045|-0.79315721481384|-0.80145244233411|||-0.80650271897627|-0.81628082334016|-0.83025645811265|-0.83284054088267|-0.83771170165442|-0.84767965239841|-0.85981072499308|-0.86928967319101|-0.88482050158772|-0.88482050158772|-0.88482050158772|-0.88482050158772|-0.88482050158772|-0.88482050158772|-0.90452276179298|-0.92291419383667|-0.94940464228152|0.72479645318059|0.72479645318059|0.72479645318059|0.72479645318059|0.72479645318059|0.68577384293374|-0.79808164341585|-0.79808164341585|-0.80502693906756|-0.80502693906756|-0.80502693906756|-0.83986327996223|-0.84518143590257|-0.88736824918638
03719|17849|/equities/precia|CACALL|31.970703358892|31.723002587693|31.670001942733|31.322225101369|31.124693878908|30.916327167903|30.14591924499|29.94546531914|29.544961338554|29.094401444897|28.843779552761|28.841442440803|28.841442440803|28.841442440803|28.841442440803|28.841442440803|28.841442440803|28.841442440803|28.841442440803|28.841442440803|28.841442440803|28.841442440803|28.841442440803|28.841442440803|28.477422411342|28.477422411342|28.477422411342|28.477422411342|28.477422411342||28.189409623788|28.189409623788|28.154899793914|||27.856468203886|27.856468203886|27.856468203886|27.856468203886|27.440520184154|26.245022659959|25.733359104463|25.309288402474|24.988050676553|24.988050676553|24.988050676553|24.931167524356|24.81796383118|24.532671777988|24.532671777988|24.381075826428|24.381075826428|-27.243062149593|-27.243062149593|-27.243062149593|-27.243062149593|-27.243062149593|-27.243062149593|-27.243062149593|-27.243062149593|-27.243062149593|-27.243062149593|-27.243062149593|-27.243062149593|-27.243062149593|-27.243062149593|-27.414419203722|-27.414419203722|-27.414419203722|-27.63824423786|-27.848047881612|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439||-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.120505190439|-28.90056170418|-28.956179501769|-29.345755447013|-29.406293661462|25.59686454135|25.59686454135|25.59686454135|25.59686454135|25.59686454135|25.59686454135|25.59686454135|25.59686454135|25.59686454135|25.59686454135|25.59686454135||25.279462830003|25.279462830003|24.795740980265|24.795740980265|24.795740980265|24.795740980265|24.795740980265|24.795740980265|-28.280993066938|-28.280993066938|-28.280993066938|-28.280993066938|-28.280993066938|-28.280993066938|-28.280993066938|-28.55110325936|-28.823448235497|-29.009386652824|-29.185934598931|-29.185934598931|-29.185934598931|-29.185934598931|-29.185934598931||-29.185934598931|-29.185934598931|-29.185934598931|-29.185934598931|-29.185934598931|-29.185934598931|-29.185934598931|-29.185934598931|-29.185934598931|-29.185934598931|-29.185934598931|-29.185934598931|-29.434371479891|-29.7104125647|-30.111569473948|-30.231851844257|-30.231851844257|-30.231851844257|27.178917750448|27.178917750448|27.178917750448|27.178917750448|27.178917750448|27.178917750448|27.178917750448|27.178917750448|27.178917750448|27.178917750448|27.178917750448||27.178917750448|27.178917750448|27.178917750448|27.178917750448|27.178917750448|26.93879443518|26.93879443518|26.93879443518|26.93879443518|26.798661246472|26.79851088543|26.509456581753|25.859533069535|25.859533069535|25.859533069535|25.859533069535|25.859533069535|-28.997490732263|-28.997490732263|-28.997490732263|-28.997490732263|-29.39721164923|-29.5253374553|-29.5253374553|-29.5253374553|-29.5253374553||-29.5253374553|-29.64840420115|-29.64840420115|-29.64840420115|-29.64840420115|-29.64840420115|-29.64840420115|-29.64840420115|-29.64840420115|-30.18321381513|-30.18321381513||-31.192460705877|-31.552733714979|-31.775259344226|-31.886157414067|-31.886157414067|-31.886157414067|-32.247107725512|-32.247107725512|29.95514754185|29.95514754185|29.95514754185|29.95514754185|29.95514754185|29.95514754185|||29.95514754185|29.95514754185|29.95514754185|29.95514754185|29.95514754185|29.95514754185|29.95514754185|29.95514754185|29.95514754185|29.95514754185|29.95514754185|29.95514754185|29.95514754185|29.95514754185|29.95514754185|29.95514754185|29.95514754185|29.95514754185|29.95514754185|29.95514754185|29.95514754185|29.95514754185|29.95514754185|29.95514754185|29.95514754185|29.95514754185|29.95514754185|29.95514754185|29.95514754185|29.95514754185|29.838884017225
03720|13181|/equities/hubwoo-s.a.|CACALL|||-0.086561398343772|-0.086561398343772|-0.086561398343772|-0.086561398343772|-0.086561398343772|-0.086561398343772|-0.086561398343772||-0.087977038196975|-0.087977038196975|-0.09069266183308|||-0.09069266183308|-0.09069266183308|-0.09069266183308||-0.09069266183308|-0.09069266183308|-0.090848225180734|-0.090848225180734||-0.090848225180734|-0.090848225180734|-0.090848225180734|-0.091911144463557|-0.091911144463557||-0.091911144463557|-0.092234605201238|-0.093742045371659|||||-0.093742045371659|-0.093742045371659|-0.093742045371659|-0.093742045371659|-0.093742045371659|-0.096518939964118|-0.098130419082229|-0.098130419082229|-0.098130419082229|-0.098130419082229|-0.098130419082229|-0.098130419082229||-0.10189838554046|-0.10189838554046|-0.10189838554046||-0.10258900567448||-0.10258900567448|-0.10258900567448||-0.11069138671555||-0.11069138671555|-0.11069138671555||-0.11069138671555|||-0.11069138671555|-0.11069138671555|-0.11069138671555|-0.11069138671555|-0.11069138671555|-0.11069138671555|-0.11069138671555|-0.11069138671555|-0.11069138671555|-0.11069138671555|-0.11069138671555|||-0.11069138671555|-0.11069138671555|-0.11069138671555|-0.11069138671555|-0.11069138671555|-0.11069138671555|-0.11069138671555|-0.11191089974525|-0.11191089974525|-0.11191089974525|-0.11191089974525|-0.11191089974525|-0.11191089974525|-0.11191089974525|0.077220596898659|0.077220596898659||0.077220596898659|0.077220596898659|0.077220596898659|0.077220596898659|0.077220596898659||0.077220596898659||||0.077220596898659|0.077220596898659|0.077220596898659|0.077220596898659||0.077220596898659|0.077220596898659|-0.10596839338042|-0.10596839338042||-0.11007599366482||-0.11035006477237||||-0.11035006477237|-0.11035006477237|-0.11035006477237|-0.11035006477237|-0.11035006477237|-0.11252507564763|-0.11252507564763|-0.11252507564763|-0.11252507564763|-0.11252507564763|-0.11252507564763|-0.11252507564763||||-0.11332046978559|||-0.11332046978559|||-0.11332046978559|-0.11332046978559|-0.11332046978559|-0.11332046978559|-0.11332046978559|-0.11332046978559|-0.11332046978559||||-0.11332046978559|-0.11332046978559||-0.11332046978559||-0.11332046978559|||-0.11332046978559|-0.11332046978559|-0.11332046978559|-0.11332046978559|-0.11332046978559|-0.11332046978559||-0.11332046978559|||-0.11332046978559|-0.11332046978559|-0.11332046978559|-0.11332046978559|-0.11332046978559|-0.11332046978559|-0.11332046978559|-0.11332046978559|-0.11332046978559||||||-0.11332046978559|-0.11332046978559|-0.11332046978559||-0.11332046978559|-0.11332046978559|-0.11332046978559|-0.11332046978559|||-0.11332046978559|-0.11332046978559||-0.1178005221032|-0.11796360834426|-0.11796360834426|-0.12051512051496|-0.12218959484077||-0.12218959484077|-0.12218959484077||-0.12218959484077|-0.12218959484077||-0.12218959484077|-0.12218959484077|-0.12218959484077|-0.12218959484077||0.097602820861855||0.097602820861855||||0.097602820861855|0.097602820861855|0.097602820861855|0.097602820861855|0.097602820861855|0.097602820861855|0.097602820861855|0.097602820861855|0.097602820861855|0.097602820861855|0.097602820861855|0.097602820861855|0.097602820861855|0.097602820861855|0.093416268328116||0.093416268328116||0.093416268328116|0.093416268328116||0.093416268328116|0.093416268328116|0.093416268328116|0.093416268328116|0.090675353222331|0.090675353222331|0.090675353222331|0.090675353222331|0.090675353222331
03721|1009128|/equities/prodways-sas|CACALL|0.86994308262564|0.86994308262564|0.86994308262564|0.86994308262564|0.86994308262564|0.86994308262564|0.82304787006089|0.822173756705|0.822173756705|0.822173756705|0.822173756705|0.822173756705|0.822173756705|0.822173756705|-0.93907586997672|-0.93907586997672|-0.93907586997672|-0.93907586997672|-0.95808428929828|-0.96892700048047|0.87158767239316|0.87158767239316|0.87158767239316|0.87158767239316|0.87158767239316|0.87158767239316|0.87158767239316|0.87158767239316|0.87158767239316||0.87158767239316|0.86009738463013|0.82927484995622|||-0.94188804938495|-0.94188804938495|-0.94188804938495|-0.94188804938495|-0.94543116969202|-0.95047908008467|-0.96581009229433|-0.98584450174715|-0.99288280130919|-0.99903644258772|-0.99981827796604|-1.0057425340139|-1.0177694481968|-1.0268549568519|-1.0344814353008|-1.0344814353008|-1.0344814353008|-1.0364238380082|-1.0464153785052|-1.0545726306507|-1.063355138796|-1.063355138796|-1.0652834738818|-1.0736483164989|-1.0829425860736|-1.0890569017675|-1.0890569017675|-1.0890569017675|-1.0890569017675|-1.0890569017675|-1.0890569017675|-1.0890569017675|-1.0890569017675|-1.0890569017675|-1.0890569017675|-1.0890569017675|-1.0890569017675|-1.0890569017675|-1.094576444688|-1.094576444688|-1.1185849203694|-1.1458165826652|-1.1490184336077|-1.1789649260453|-1.2218499098013|-1.2405554557057|-1.245394964374|-1.3398832892454|-1.4725369783547|-1.5981707651461|-1.5981707651461|-1.5981707651461|-1.5981707651461|-1.5981707651461|-1.5981707651461|-1.6301897454091|-1.6365441931428|-1.6636046649286|-1.7031162117663|-1.7081291316552|-1.7242546477366|-1.7311832642425|-1.7311832642425|-1.7311832642425|-1.7599813911505|-1.7617571125635|-1.8176190400795|-1.8401322193362|-1.8534802670189|-1.8763113810959|-1.8858782077943|-1.8858782077943|-1.9205313750014|-1.9370348197338|-1.9699275871247|-1.974803351616|-1.974803351616|-1.974803351616|-2.0082258706348|-2.0136953995246|-2.0394141005961|1.8689236236792|1.8689236236792|1.8689236236792|1.8689236236792|1.8303595663421|1.816855384668|1.816855384668|1.816855384668|1.798172588437|1.7540806612363|1.7483118861904|1.7431242565303|1.7425978622796|1.7425978622796|1.7297753848369|1.7014171059192|1.664574543112|1.6479810367805|1.6479810367805|1.6479810367805|1.6479810367805|1.6479810367805|1.6479810367805|1.6479810367805|1.6479810367805|1.6479810367805|1.6479810367805|1.6479810367805|1.6479810367805|1.6479810367805|1.6479810367805|1.6479810367805|1.6479810367805|1.6479810367805|1.6247566420482|1.5342851632885|-1.8170164234051|-1.8393299562223|-1.8393299562223|-1.8393299562223|-1.8393299562223|-1.8393299562223|-1.8393299562223|-1.8393299562223|-1.8393299562223|-1.8393299562223|-1.8393299562223|-1.8594777366064|-1.8935308280413|-1.9546373673437|-1.9546373673437|-1.9546373673437|-1.9546373673437|-1.9546373673437|-1.9546373673437|-1.9628193056316|-2.2506410280534|-2.2506410280534|-2.2990455671227|-2.2992173879318|-2.3730193739658|2.1410810428057|2.1410810428057|2.1410810428057|2.1389790196324|2.0555322588709|-2.2125030249704|-2.2125030249704|-2.2125030249704|-2.2125030249704|-2.2125030249704|-2.2125030249704|-2.2125030249704|-2.2125030249704|-2.2125030249704|-2.2125030249704|-2.2125030249704|-2.2125030249704|-2.2125030249704|-2.2125030249704|-2.264447752011|-2.2743181826305|-2.2743181826305|-2.3100758130497|-2.3603620722499|-2.3870690613551|-2.3961345464559|-2.3961345464559||-2.4186538156869|-2.4186538156869|-2.4257265789643|-2.4519184147136|-2.4799093443836|-2.5126770424275|-2.5417445887927|-2.5417445887927|-2.5417445887927|-2.5417445887927|-2.5417445887927|-2.5417445887927|-2.5417445887927|-2.5434809380848|||-2.5434809380848|-2.5652565750898|-2.604595241351|-2.604595241351|-2.604595241351|-2.604595241351|-2.6301057310049|-2.7897909688082|-2.7897909688082|-2.7897909688082|-2.7897909688082|-2.7897909688082|-2.7897909688082|-2.7897909688082|-2.8121494568825|-2.8121494568825|-2.8510179403682|-2.8510179403682|-2.8705754813508|-2.9014728264627|-2.9180254623423|-2.9847504347706|-3.0182996300948|-3.0182996300948|-3.0182996300948|-3.0182996300948|-3.0182996300948|-3.0182996300948|-3.0182996300948|-3.0182996300948|-3.0182996300948
03722|17667|/equities/prologue-software|CACALL|-0.22240136450051|-0.22347374879121|-0.22365466089732|-0.22365466089732|-0.22365466089732|-0.22617184736868|-0.22677962774671|-0.22677962774671|-0.22677962774671|-0.22884167048037|-0.22884167048037|-0.22884167048037|-0.22884167048037|-0.23026852627264|-0.23140947625225|-0.23701053311632|-0.23717967004082|-0.23717967004082|-0.24303296573185|-0.24379487603076|-0.24379487603076|-0.24379487603076|-0.24721653477095|-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316||-0.24864697908316|-0.24864697908316|-0.24864697908316|||-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.24864697908316|-0.25110775734489|-0.25511972833016|-0.25781188554401|-0.25781188554401|-0.25781188554401|-0.25781188554401|-0.26303937009376|-0.26303937009376|0.2270808326837|0.2270808326837|0.2270808326837|0.2270808326837|0.2270808326837|0.2270808326837|0.2270808326837|0.22059000892726|0.22059000892726|0.22059000892726|0.22059000892726|0.22059000892726|0.22059000892726|0.22059000892726|0.22059000892726|0.22059000892726|0.22059000892726|0.22059000892726|0.22059000892726|0.21960001536307|-0.25488491177952|-0.25488491177952|-0.25488491177952|-0.25488491177952|-0.25488491177952|-0.2559832356086|-0.25905954929299|-0.25905954929299|-0.26235672042335|-0.26235672042335|-0.26235672042335|-0.2657852366629|-0.26831693948008|-0.27071844299754|-0.27071844299754|-0.27735610284948|-0.27735610284948|-0.28580878635525|-0.28580878635525|-0.28580878635525|-0.29228753635485|-0.29515281694023|-0.29783647509513|-0.30076429635289|-0.30076429635289|-0.30076429635289|-0.30076429635289|-0.30076429635289|-0.30496032966512|-0.30773369287272|-0.31159300345865|-0.31365888967214|-0.3158987656136|-0.31638751591794|-0.31876390140975|-0.32101546075305|-0.32162828739441|0.28201247907088|0.28201247907088|0.28201247907088|0.28201247907088|0.28201247907088|0.28201247907088|0.28201247907088|0.28201247907088|0.28201247907088|0.28201247907088|0.28201247907088|0.28201247907088|0.28201247907088|0.28201247907088|0.27401385049473|0.27000253818178|0.27000253818178|0.27000253818178|0.26744726820945|0.26205252855088|0.26200281579258|0.25791641541409|0.25791641541409|0.25791641541409|0.25791641541409|0.25735158465623|0.25398490563583|0.25398490563583|0.25398490563583|0.25398490563583|0.25398490563583|0.25398490563583|0.25398490563583|0.25398490563583|0.25398490563583|0.25398490563583|0.25398490563583|0.25164989117728|0.24375051923104|0.24375051923104|0.24375051923104|0.24375051923104|0.24375051923104|0.23361167055045|0.22451298481529|0.21729219976736|-0.2393413169884|-0.2393413169884|-0.2393413169884|-0.2393413169884|-0.2393413169884|-0.2393413169884|-0.2393413169884|-0.2393413169884|-0.2393413169884|-0.2393413169884|-0.2393413169884|-0.2393413169884|-0.2393413169884|-0.2393413169884|-0.24310146754574|-0.24650162911627|-0.24661291563084|-0.24801434768096|-0.25136097026455|-0.25136097026455|-0.25136097026455|-0.25136097026455|-0.25136097026455|-0.25136097026455|-0.25136097026455|-0.25136097026455|-0.25651218027525|-0.25651978844289|-0.25651978844289|-0.25651978844289|-0.25651978844289|-0.25907754146263|-0.25958339420126|-0.25958339420126|-0.26188188585051|-0.26188188585051|-0.26188188585051|-0.26406405859902|-0.26406405859902|-0.27007291311116|-0.27007291311116|-0.28124768197637|0.234071441092|0.234071441092||0.234071441092|0.234071441092|0.23285714796065|0.22950795746377|0.2220705727152|0.2220705727152|0.2220705727152|0.2220705727152|0.2220705727152|0.2220705727152|0.2220705727152|0.2220705727152|0.2220705727152|0.2220705727152|||0.2220705727152|0.2220705727152|0.2220705727152|0.2220705727152|0.2220705727152|0.2220705727152|0.2220705727152|0.2220705727152|0.2220705727152|0.2220705727152|0.2220705727152|0.2220705727152|0.2220705727152|0.2220705727152|0.2220705727152|0.2220705727152|0.2220705727152|0.2220705727152|0.2220705727152|0.2220705727152|0.2220705727152|0.2220705727152|0.2220705727152|0.2220705727152|0.2220705727152|0.21395298204925|0.21395298204925|0.21395298204925|0.21395298204925|0.21395298204925|0.21395298204925
03723|6992|/equities/neopost|CACALL/MSCI_EU_SMALLCAP|19.091465281953|19.016377648588|19.016377648588|18.968197726404|18.81910800845|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961|18.811995347961||18.811995347961|18.811995347961|18.811995347961|||18.747772676662|18.670858046429|18.396375608016|-19.691382413567|-19.691382413567|-19.691382413567|-19.691382413567|-19.691382413567|-19.691382413567|-19.691382413567|-19.691382413567|-19.691382413567|-19.691382413567|-19.691382413567|-19.691382413567|-19.691382413567|-19.691382413567|19.184433802418|19.184433802418|19.184433802418|19.184433802418|19.184433802418|19.184433802418|19.184433802418|19.184433802418|19.184433802418|19.154927104107|19.111030518337|19.003243009467|19.003243009467|19.003243009467|19.003243009467|19.003243009467|19.003243009467|19.003243009467|19.003243009467|18.673463672203|18.673463672203|18.673463672203|18.673463672203|18.673463672203|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.443750751411|-19.694703618684|-19.694703618684|-19.694703618684|-19.694703618684|-19.694703618684|-19.694703618684|-19.694703618684|-19.694703618684|-19.694703618684|-19.694703618684|-19.694703618684|-19.735225191821|-19.831362184672|-19.837360634221|-19.837360634221|-19.877067634146|-19.897333643771|-19.897333643771|-19.897333643771|-19.897333643771|-19.897333643771|-19.897333643771|-19.897333643771|-19.897333643771|-19.897333643771|-19.897333643771|-19.897333643771|-19.897333643771|-19.897333643771|-19.897333643771|-19.897333643771|-19.897333643771|-20.028148357445|-20.105719875819|-20.291911575007|19.32456326165|19.32456326165|19.32456326165|19.32456326165|19.249514417275|18.892793368879|18.748660405017|18.602351528595|18.602351528595|18.602351528595|18.248169746874|18.034757242284|18.034757242284|18.034757242284|18.034757242284|18.034757242284|18.034757242284|18.034757242284|18.034757242284|18.034757242284|18.034757242284|18.034757242284|18.034757242284|17.814174662786|17.73908319601|17.566759322844|17.558628127672|17.558628127672|17.558628127672|17.558628127672|17.558628127672|17.558628127672|17.549384665845|17.549384665845|17.549384665845|17.549384665845|17.229316367439|17.07216313626|17.07216313626|17.07216313626|17.07216313626|17.07216313626|17.07216313626|16.589071308525|-18.281648293467|-18.281648293467|-18.281648293467|-18.281648293467|-18.281648293467|-18.281648293467|-18.281648293467|-18.281648293467|-18.282942391471|-18.452159035024|-18.469679276635|-18.469679276635|-18.469679276635|-18.469679276635|-18.600753696417|-18.696393657233|-18.745408590786|-18.745408590786|-18.745408590786|-18.745408590786|-18.780297588879|-18.780297588879|-18.780297588879||-18.780297588879|-18.780297588879|-18.780297588879|-18.780297588879|-18.780297588879|-18.780297588879|-18.780297588879|-18.780297588879|-18.780297588879|-18.780297588879|-18.780297588879|-18.780297588879|17.098254406879|17.098254406879|||17.098254406879|17.098254406879|17.098254406879|16.185838395169|15.492597983734|15.307885830553|-16.828201833639|-16.828201833639|-16.828201833639|-16.828201833639|-16.828201833639|-16.828201833639|-16.828201833639|-16.828201833639|-16.850675259643|-16.850675259643|-16.850675259643|-16.95852847741|-17.019475732092|16.01936885997|16.01936885997|16.01936885997|16.01936885997|16.01936885997|16.01936885997|15.90796136182|15.90796136182|15.90796136182|15.90796136182|15.90796136182|15.90796136182
03724|6996|/equities/rallye|CACALL|-0.14344293139578|-0.14478398910706|-0.14478398910706|-0.14478398910706|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.14815969450919|-0.15376632766755|-0.166429250542|-0.17689916806495|-0.1869752641299|-0.1869752641299||-0.1869752641299|-0.19112807134551|-0.19402007297522|||-0.19567785810372|-0.20133096091108|-0.20896773081307|-0.22548635929033|-0.22685106732356|-0.22685106732356|-0.23039007228731|-0.2335729507125|-0.2335729507125|-0.2335729507125|-0.2335729507125|-0.2335729507125|-0.2335729507125|-0.2335729507125|-0.2335729507125|-0.2335729507125|-0.2335729507125|-0.2335729507125|-0.2335729507125|-0.2335729507125|-0.2335729507125|-0.24665883197459|-0.26579870381921|-0.29019855403205|-0.31315395145835|-0.32305129755648|-0.32305129755648|-0.32305129755648|-0.32305129755648|-0.32305129755648|-0.32305129755648|0.18144368516768|0.18144368516768|0.18144368516768|0.11436520916846|0.06402800883548|0.018692231627492|-0.05941418839584|-0.060004654464238|-0.060871837177335|-0.062202041638624|-0.062368933675994|-0.066637705604022|-0.074203005435604|-0.081786672690994|-0.08444074635924|-0.085950830346693|-0.091273144250499|-0.093614607417905|-0.097449559430638|-0.098943956497486|-0.10248773123178|-0.10526969808509|-0.10810522034952|-0.10981691492309|-0.11968545960839|-0.1344949533813|-0.1422721732847|-0.14605796921497|-0.14916440831561|-0.15307156851379|-0.15611285051801|-0.15749240835076|-0.15749240835076|-0.16626934397624|-0.17357704817041|-0.18223005896128|-0.18711117395998|-0.19255453612444|-0.19255453612444|-0.20466059781377|-0.21412288562859|-0.21608989523525|-0.21608989523525|-0.21608989523525|-0.21608989523525|-0.22159988956513|-0.24186654142606|-0.26448504932576|-0.27327226938863|-0.28783586226194|-0.29762872862914|-0.30747922382813|-0.30747922382813|-0.30747922382813|-0.30747922382813|-0.30747922382813|-0.32499914226776|-0.33728793078932|-0.35684214906861|-0.37428015969385|-0.39536684064058|-0.41150760300719|-0.42450568659761|-0.42450568659761|-0.45643966047476|-0.48313849831632|-0.50580945158459|-0.54325494164071|-0.56227216117736|-0.63866351288951|-0.70265389032271|-0.75678210895489|-0.81723012572339|-0.87897791736447|-1.0405310113466|-1.1609789187418|-1.2326432526892|-1.2998813888304|-1.3933682100499|-1.4371902515075|-1.4371902515075|-1.4371902515075|-1.5262669412716|-1.5551299682838|-1.579000700678|-1.579000700678|-1.579000700678|-1.579000700678|-1.579000700678|-1.579000700678|-1.579000700678|-1.579000700678|-1.579000700678|-1.579000700678|-1.6314452270286|-2.0121613453513|-2.4401793028122|-2.5781992171877|-2.6863325475182|1.6578679540797|1.6578679540797|1.6578679540797|1.6578679540797|1.6578679540797|1.6578679540797|1.6578679540797|1.6578679540797|1.4178531875262|0.71894804526798|-0.87335238118787|-0.87335238118787|-0.87335238118787|-0.87335238118787|-0.93844711073923|-0.99483013692485|-1.0712556832696|-1.0964507850966|-1.105365165585|-1.105365165585|-1.1462946131425|-1.1925495879073|-1.2248884026893|-1.2497264285009|-1.2497264285009|-1.3106959880636|-1.3188845119262|-1.33442721338|-1.3413635754026|-1.3525150444151|-1.4182389473519|-1.4500432914717|-1.4948258737969|-1.530806506149|-1.5587849887124|-1.5937611694591|-1.6181790227644|-1.6692114947626|-1.6692114947626||-1.6692114947626|-1.6692114947626|-1.6692114947626|||-1.717932920194|-1.717932920194|-1.717932920194|-1.717932920194|-1.717932920194|-1.717932920194|-1.717932920194|-1.7557032290834|-1.794670257716|||-1.8337447618429|-1.8970497885219|-1.9603886249851|-2.0378762685801|-2.0685632162066|-2.0685632162066|-2.1029591419931|-2.1533990280093|-2.2212211308945|-2.2908594841413|-2.2908594841413|-2.5493994018162|-2.5937771157782|-2.6444746737525|-2.6899717521718|-2.7215394076068|-2.7215394076068|-2.7589326894238|-2.8160361753519|-2.8405958134395|-2.8659398642361|-2.9157664607167|-2.9162857883506|-2.9162857883506|-2.9347619870563|-2.9364021596268|-2.9462802605447|-2.9803112962308|-2.982568142421|-2.9864646169951|-2.9971830285711
03725|7659|/equities/general-sante|CACALL|-18.957568849473|-18.957568849473|-19.002855209674|-19.058647538198|-19.058647538198|-19.058647538198|-19.1195436695|-19.1195436695|-19.1195436695|-19.236547287979|-19.236547287979|-19.236547287979|-19.334317229753|-19.334317229753|-19.496464224397|-19.525572518433|-19.525572518433|-19.683969634468|18.852371668384|18.852371668384|18.852371668384|18.852371668384|18.852371668384|18.852371668384|18.769749597657|18.769749597657|18.769749597657|18.733053582628|18.214504446939||-19.503972203028|-19.503972203028|-19.503972203028|||-19.503972203028|-19.503972203028|-19.515848896948|-19.515848896948|-19.515848896948|-19.515848896948|-19.515848896948|-19.515848896948|-19.975943960578|-20.064937288928|-20.399931041585|-20.50679717811|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.733473722028|19.687193172825|19.663548224118|19.272053430039|-20.357140654086|-20.357140654086|-20.357140654086|-20.596823711924|-20.788137669621|-20.870152733125|-21.02794771437|-21.092163936343|-21.463514531151|-21.759460674939|-21.971623459588|-22.040692584527|-22.167435293741|-22.300222659129|-22.300222659129|-22.300222659129|-22.300222659129|-22.300222659129|-22.300222659129|-22.300222659129|-22.300222659129|-22.300222659129|-22.300222659129|-22.300222659129|-22.300222659129|-22.300222659129|-22.300222659129|-22.300222659129|-22.300222659129|21.194700282631|21.194700282631|21.121889266502|21.074320008502|20.660864326669|20.660864326669|20.660864326669|20.595404913374|20.588968967085|20.588968967085|20.588968967085|20.588968967085|20.588968967085|-21.392268342926|-21.392268342926|-21.392268342926|-21.392268342926|-21.392268342926|-21.392268342926|-21.392268342926|-21.392268342926|-21.392268342926|-21.392268342926|-21.392268342926|-21.483076911451|-21.74786319256|-21.775403123434|-21.867163558722|-21.867163558722|-21.876974044024|-21.876974044024|-21.876974044024|-21.88144902263|-21.88144902263|-21.896054257661|-22.301171185474|21.238121984931|21.238121984931|21.238121984931|21.238121984931|21.238121984931|21.238121984931|21.238121984931|21.238121984931|21.238121984931|21.238121984931|21.114580258762|20.97731220395|20.685901982592|20.151001143242|20.084445502786|19.988273013993|19.920303306496|19.824623180296|19.824623180296|19.824623180296|19.824623180296|19.824623180296|19.824623180296|19.824623180296|19.824623180296|19.824623180296|19.824623180296|19.824623180296|19.824623180296|19.824623180296|19.74958131144|19.738423954884|19.403804394315|19.398672206215|19.395747616348|19.32305203815|19.061725207387|-19.999779291824|-19.999779291824|-19.999779291824|-19.999779291824|-20.088643784739|-20.115160566146|-20.225177982974|-20.575527837158|19.531316717264|19.531316717264|19.531316717264|19.531316717264|19.531316717264|19.312574660113|19.061193346238|-20.07784804094|-20.07784804094|-20.17604623886|-20.17604623886|-20.256718806118|-20.479687350425|19.700330633014|19.700330633014|19.700330633014|19.700330633014|19.700330633014|19.700330633014|19.700330633014|19.35036732763|-19.628606568559|-19.628606568559|-19.628606568559||-19.628606568559|-19.628606568559|-19.628606568559|-19.628606568559|-19.628606568559|-19.628606568559|-19.628606568559|-19.628606568559|-19.628606568559|-19.701229160344|-19.781920928994|-19.854184682811|-19.854184682811|-19.854184682811|||19.067548932309|19.067548932309|19.067548932309|19.005610454607|18.817823492067|18.817823492067|18.817823492067|18.817823492067|18.817823492067|18.817823492067|18.662577117073|18.662577117073|18.662577117073|18.662577117073|18.662577117073|18.662577117073|18.662577117073|18.662577117073|18.662577117073|18.662577117073|18.662577117073|18.662577117073|18.413974404984|-19.418273282614|-19.418273282614|-19.418273282614|-19.418273282614|-19.510831215458|-19.510831215458|-19.659256249089|-19.764514417583
03726|7079|/equities/recylex|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03727|6971|/equities/remy-cointreau|STOXX600/CACALL/EAFAGROWTH|90.275845762797|90.275845762797|89.562051186636|89.230071604604|89.230071604604|89.230071604604|89.230071604604|89.230071604604|89.230071604604|89.230071604604|89.230071604604|-97.315475503212|-98.495398723056|-98.495398723056|-99.684892878456|-100.18099195154|-101.79443848565|-102.45048473096|-103.80497983006|-104.70331629677|-107.30257520591|-107.66730107108|-108.39877169563|-108.39877169563|-108.8530778138|-111.44508840951|107.62414115866|107.62414115866|107.62414115866||107.62414115866|107.01571595889|106.48968397491|||105.81909101664|105.78097833452|105.78097833452|104.11497745313|103.91941896851|102.88824024659|-112.58828212031|-112.58828212031|-113.97865180184|-115.23268099677|-115.23268099677|-115.23268099677|-115.77242205818|-117.75824613791|-118.49527136729|-119.12252306326|-119.18737211767|-119.18737211767|-119.37763967054|-119.56692712473|-119.56692712473|-119.56692712473|-119.56692712473|-119.56692712473|-119.56692712473|-119.56692712473|-119.56692712473|-119.56692712473|-119.56692712473|-119.56692712473|-119.99925740244|-119.99925740244|-119.99925740244|-119.99925740244|-119.99925740244|-119.99925740244|-119.99925740244|-119.99925740244|-119.99925740244|-119.99925740244|-121.63528668088|112.64625044612|112.64625044612|110.95139133432|109.01821064395|-119.57570311817|-119.57570311817|-119.57570311817|-119.57570311817|-119.57570311817|-119.57570311817|-119.57570311817|-119.57570311817|-119.57570311817|-119.57570311817|-121.80078514188|-122.31564878525|-122.31564878525|-122.31564878525|-122.77136565974|-122.77136565974|-122.77136565974|-127.33485276755|-127.7081686397|-130.43407296027|-131.60175078539|-135.28250443304|-137.30525425143|-137.30525425143|-139.17054092599|-139.17054092599|-139.17054092599|-141.56171027503|-142.99912930949|-144.76681826418|-144.76681826418|-146.19924421118|-149.49637550564|-150.10707796118|-150.80750738571|-150.80750738571|-152.29167775522|-154.99283254956|-154.99283254956|-154.99283254956|-154.99283254956|-154.99283254956|-154.99283254956|-154.99283254956|-154.99283254956|-154.99283254956|-156.34760240288|146.4529877906|146.4529877906|146.4529877906|146.4529877906|146.4529877906|146.4529877906|146.4529877906|146.4529877906|146.4529877906|146.4529877906|146.4529877906|146.4529877906|146.4529877906|145.88856502288|145.88856502288|144.75007727991|144.75007727991|-148.37690341406|-148.37690341406|-148.37690341406|-148.37690341406|-148.37690341406|-149.32001752635|-149.32001752635|-149.32001752635|-149.32001752635|-149.32001752635|-149.32001752635|-149.32001752635|-149.32001752635|-149.32001752635|-149.32001752635|-149.32001752635|-149.32001752635|-149.32001752635|-149.32001752635|-149.32001752635|-149.32001752635|-150.23057757241|-150.2367482806|-151.14916458668|-152.37576829636|-152.37576829636|-152.37576829636|-152.37576829636|-152.37576829636|-152.37576829636|-152.37576829636|-152.37576829636|-152.37576829636|-152.37576829636|-152.37576829636|-152.37576829636|-152.37576829636|-152.37576829636|-152.37576829636|-156.61473424395|-158.16638053744|-158.42930882606|-159.59645136896|-160.85439617438|-162.14986613115|-162.14986613115|-162.57485498676|-163.35540087233|-165.5198864673|-168.77487232668|-169.50725004975|-169.50725004975|-169.72471939529|-169.98579339413|-170.79548909439|-170.79548909439|-170.79548909439|-170.79548909439|-170.79548909439|-170.79548909439||-179.39776142188|168.28496356761|168.28496356761|168.28496356761|168.21106418808|165.31229744178|164.3534511183|164.3534511183|164.3534511183|163.28162083077|-173.5249883848|-173.5249883848|-173.5249883848|-173.5249883848|||-173.5249883848|-173.5249883848|-173.5249883848|-173.5249883848|-173.5249883848|-173.5249883848|-173.5249883848|-173.5249883848|-173.5249883848|-173.5249883848|-173.5249883848|-173.5249883848|-173.5249883848|-173.5249883848|-173.5249883848|-173.5249883848|-173.5249883848|-173.5249883848|-173.5249883848|-175.51664969188|-177.51849965765|-177.81816687501|-177.81816687501|-177.81816687501|-177.81816687501|-177.81816687501|-177.81816687501|-177.81816687501|-177.84388922274|-177.84388922274|-177.84388922274
03728|6969|/equities/rexel|STOXX600/CACALL/MSCI_EU_SMALLCAP|23.508204476283|23.508204476283|23.508204476283|23.508204476283|23.508204476283|23.508204476283|23.508204476283|23.508204476283|23.229115716005|23.091500507196|23.091500507196|-24.909420607072|-24.909420607072|-24.909420607072|-24.909420607072|-24.909420607072|-24.909420607072|-24.909420607072|-25.227689131081|-25.26442590479|-25.26442590479|-25.26442590479|23.702572564533|23.702572564533|23.702572564533|23.702572564533|23.702572564533|23.702572564533|23.702572564533||23.702572564533|23.702572564533|23.702572564533|||23.702572564533|23.702572564533|23.702572564533|23.702572564533|23.702572564533|23.702572564533|23.286192289382|23.040768269466|23.00251985012|22.697244913694|21.925828809337|21.822587404865|21.603429911553|21.17969763189|21.17969763189|21.17969763189|20.811887660616|20.625985585974|20.41436439302|20.41436439302|20.280960991939|20.061745546919|20.061745546919|20.061745546919|19.961938856555|19.652154391025|19.489060871043|19.354511252419|18.870290322851|-20.063566243571|-20.063566243571|-20.063566243571|-20.063566243571|-20.063566243571|-20.063566243571|-20.063566243571|-20.063566243571|-20.063566243571|-20.063566243571|-20.063566243571|-20.063566243571|-20.063566243571|-20.063566243571|-20.197520982977|-20.197520982977|-20.425578077365|-21.377309436852|-21.726732275281|-21.948036217462|-21.957261535603|-22.15195773293|-22.15195773293|-22.15195773293|-22.209330431344|-22.209330431344|-22.25128297371|-22.25128297371|-22.25128297371|-22.691981204818|-22.824616756391|-22.824616756391|-22.824616756391|-22.995514151432|21.292954106334|21.292954106334|21.292954106334|21.292954106334|21.292954106334|21.292954106334|21.292954106334|21.292954106334|20.86538268248|20.86538268248|20.86538268248|-22.342215502254|-22.342215502254|-22.342215502254|-22.342215502254|-22.342215502254|-22.342215502254|-22.342215502254|-22.342215502254|-22.342215502254|-22.342215502254|-22.342215502254|-22.342215502254|-22.471916503478|-22.471916503478|-22.471916503478|-22.471916503478|-22.471916503478|-22.708241271497|-23.07860183663|-23.082334623809|-23.162593534783|-23.268993566649|-23.338352851112|-23.338352851112|-23.338352851112|-23.389280191218|-23.524199979344|-23.780420585607|21.613950972673|21.613950972673|21.613950972673|21.613950972673|21.613950972673|21.613950972673|21.613950972673|21.613950972673|21.613950972673|21.613950972673|21.613950972673|21.613950972673|21.613950972673|21.613950972673|21.613950972673|21.613950972673|21.396056657496|21.280378457161|21.280378457161|21.280378457161|21.280378457161|21.280378457161|21.280378457161|21.280378457161|21.280378457161|21.280378457161|21.280378457161|21.280378457161|21.280378457161|21.280378457161|21.280378457161|21.280378457161|21.280378457161|21.280378457161|21.280378457161|21.280378457161|20.594865609377|19.714849897192|19.529277532151|18.95253140932|-20.513072984669|-20.513072984669|-20.513072984669|-20.513072984669|-20.513072984669|-20.513072984669|-20.513072984669|-20.513072984669|-20.513072984669|-20.513072984669|-20.619247985387|-20.739054279636|-20.739054279636|-20.739054279636|-20.739054279636|-20.739054279636|-20.782560539588|-20.954177762678|-20.954177762678|-20.969920795948|-21.17102248778|-21.181414155055|-21.875974642261|-21.875974642261|-22.003720853818|-22.003720853818|-22.003720853818||-22.003720853818|-22.003720853818|-22.003720853818|-22.003720853818|-22.003720853818|-22.003720853818|-22.003720853818|-22.003720853818|-22.003720853818|-22.003720853818|-22.003720853818|-22.003720853818|-22.003720853818|-22.003720853818|||-22.003720853818|-22.734967865428|-23.330448582947|-23.330448582947|-23.330448582947|-23.330448582947|-23.330448582947|-23.330448582947|-23.415497412482|-23.534442493429|-23.741883061735|-23.741883061735|-23.741883061735|-23.741883061735|-24.300596959317|-24.300596959317|-24.78088047971|-24.78088047971|-24.78088047971|23.013882534835|23.013882534835|22.990332567934|22.990332567934|22.990332567934|22.586479253508|22.247567470841|22.247567470841|22.079519386614|22.056133397778|21.875333044391|21.875333044391
03729|7305|/equities/robertet|CACALL|792.93323278525|792.93323278525|792.93323278525|792.93323278525|792.93323278525|792.93323278525|792.93323278525|788.5924808725|785.38053430277|775.47837144753|-809.67004249291|-809.67004249291|-809.67004249291|-809.67004249291|-809.67004249291|-809.67004249291|-813.87042283075|-813.87042283075|-817.3560253675|-825.78447263055|-829.7049695895|-830.72774398834|788.64257865695|788.64257865695|788.64257865695|788.64257865695|788.64257865695|788.64257865695|788.64257865695||788.64257865695|784.88064295217|778.42293661352|||762.63659623724|-808.95365651966|-808.95365651966|-808.95365651966|-808.95365651966|-808.95365651966|-808.95365651966|-808.95365651966|-808.95365651966|-808.95365651966|-808.95365651966|-808.95365651966|-808.95365651966|-809.27825453379|-809.27825453379|-809.27825453379|-809.27825453379|-809.27825453379|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-815.95393872404|-818.15483725658|-818.15483725658|-818.15483725658|-818.15483725658|-823.1720413962|-830.55190295828|-830.55190295828|-838.72433662031|-839.03690067685|-839.03690067685|-839.03690067685|-839.03690067685|-839.03690067685|-839.03690067685|-839.03690067685|-839.03690067685|-839.03690067685|-839.03690067685|-839.03690067685|-839.03690067685|-839.03690067685|-839.03690067685|-839.03690067685|-840.59655630761|-846.16284034179|-847.68093371309|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.43873068478|-850.70970076087|-855.58727289791|-855.58727289791|-855.58727289791|-855.58727289791|-855.58727289791|-855.58727289791|-855.58727289791|-855.58727289791|-857.75502651715|-857.75502651715|-857.75502651715|-857.75502651715|-864.02770388227|-864.02770388227|-864.02770388227|-864.02770388227|-866.22081645908|-866.22081645908|-866.22081645908|-866.22081645908|-866.22081645908|-866.22081645908|-866.22081645908|-866.22081645908|-866.22081645908|-866.22081645908|-866.22081645908|-866.22081645908|-866.22081645908|-866.22081645908|-866.22081645908|-866.22081645908|-866.22081645908|-874.0256993322|-874.0256993322|-878.08411036911|-883.87123374345|-891.60740880462|-891.60740880462|-891.60740880462|-891.60740880462|-891.60740880462|-891.60740880462|-891.60740880462|-891.60740880462|-906.45267644958|-906.90799501226|-906.90799501226|-906.90799501226|-906.90799501226|-906.90799501226|-906.90799501226|-906.90799501226|-913.11999445807|-913.46840869763|-913.46840869763|-913.46840869763|-913.46840869763|-913.46840869763|-913.46840869763|-913.46840869763|-913.46840869763|-913.46840869763|-913.46840869763|-913.57741646582|-913.57741646582|-913.57741646582||-913.57741646582|-913.57741646582|-913.57741646582|-913.57741646582|-913.57741646582|-913.57741646582|-913.57741646582|-913.57741646582|-913.57741646582|-913.57741646582|-913.57741646582|-913.57741646582|-913.57741646582|-913.57741646582|||-913.57741646582|-913.57741646582|-913.57741646582|-913.57741646582|-913.57741646582|-913.57741646582|-913.57741646582|-913.57741646582|-913.57741646582|-913.57741646582|-913.57741646582|-915.80302768757|-915.80302768757|-915.80302768757|-915.80302768757|-915.99386936073|-915.99386936073|-915.99386936073|-915.99386936073|872.84501513002|872.84501513002|872.84501513002|872.84501513002|872.84501513002|872.84501513002|872.84501513002|872.84501513002|872.84501513002|872.84501513002|872.84501513002|872.84501513002
03730|1084836|/equities/roche-bobois|CACALL|-49.151625125101|-49.151625125101|-49.151625125101|-49.151625125101|-49.808555577867|-49.808555577867|-49.808555577867|-49.808555577867|-49.808555577867|-49.808555577867|-49.808555577867|-49.808555577867|-49.808555577867|-49.808555577867|-49.808555577867|-49.808555577867|-49.808555577867|-49.808555577867|-51.120619004162|-52.174222702342|-52.174222702342|-52.215803723156|-53.369510326635|-53.369510326635|-53.870998948017|48.495465701115|48.495465701115|48.495465701115|48.495465701115||48.495465701115|48.495465701115|47.950516640358|||46.778351822621|46.372456654528|46.372456654528|46.372456654528|46.372456654528|46.372456654528|46.372456654528|46.372456654528|46.336064348198|46.251183202506|45.8846476637|45.577385911531|45.330429723071|43.900476113742|42.678308318926|41.374205512072|41.374205512072|41.374205512072|41.374205512072|41.374205512072|41.374205512072|40.882451077595|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-44.350061216611|-45.138956907346|-45.443284435354|-45.603649372616|-46.248499811533|-46.859444235036|-47.705127942524|-47.705127942524|-47.705127942524|-47.705127942524|-48.23347561885|-49.143179823453|-49.143179823453|-49.349952399577|-49.349952399577|-49.349952399577|-49.349952399577|-49.349952399577|-49.349952399577|-50.605502962895|-51.165438163216|-51.165438163216|-52.05026693952|-52.05026693952|-52.05026693952|-52.05026693952|-52.05026693952|-52.05026693952|-52.05026693952|-52.05026693952|-52.05026693952|-52.05026693952|-52.05026693952|-52.05026693952|-52.05026693952|-52.05026693952|-52.05026693952|-52.05026693952|-52.589186463223|-52.780707812764|-52.780707812764|-52.780707812764|-52.780707812764|48.312030715405|48.312030715405|48.312030715405|48.312030715405|48.312030715405|48.312030715405|48.312030715405|48.312030715405|47.968922847575|47.790787710014|47.790787710014|47.790787710014|47.790787710014|47.790787710014|47.790787710014|47.790787710014|47.790787710014|47.790787710014|47.790787710014|47.790787710014|47.790787710014|46.517542535798|45.713933607755|45.165485007695|45.050537964957|44.63393073309|44.426590339217|44.345356900629|44.345356900629|44.345356900629|44.345356900629|44.345356900629|44.345356900629|44.345356900629|44.345356900629|44.345356900629|44.345356900629|44.345356900629|44.345356900629|44.345356900629|44.345356900629|44.345356900629|44.345356900629|44.345356900629|44.345356900629|44.345356900629|42.905951772726|42.545501588226|42.339446887308|41.699385176029|41.665985648198|41.606649363883|41.336728848829|41.336728848829|41.336728848829|41.336728848829|41.336728848829|41.336728848829|41.336728848829|41.336728848829|41.336728848829|41.336728848829|41.336728848829|41.336728848829|41.336728848829|41.336728848829|41.336728848829|41.336728848829|41.336728848829|41.336728848829|41.336728848829|41.336728848829|41.336728848829|41.336728848829|41.336728848829|41.336728848829|41.336728848829|41.336728848829||41.336728848829|41.336728848829|41.336728848829|41.336728848829|41.336728848829|41.336728848829|41.336728848829|41.336728848829|39.429698085139|38.91844681294|38.91844681294|38.91844681294|38.91844681294|38.91844681294|||38.91844681294|38.91844681294|38.91844681294|38.91844681294|38.91844681294|38.91844681294|38.398275677708|38.378472688272|38.378472688272|38.378472688272|38.378472688272|37.864969653636|-40.895923822973|-40.895923822973|-40.895923822973|-40.895923822973|-40.895923822973|-40.895923822973|-40.895923822973|-40.895923822973|-40.895923822973|-40.895923822973|-40.895923822973|-40.895923822973|-40.895923822973|-40.895923822973|-40.973249031276|-41.103610543377|-41.403677062793|-41.403677062793|-41.403677062793
03731|17841|/equities/paris-orleans|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-38.911760427103|-38.911760427103|-38.911760427103|-38.911760427103|-38.911760427103|-38.926955012861|-38.948255038642|-38.948255038642|-38.948255038642|-38.967504581239|-38.988892961901|-39.012657829305|-39.03906323753|-39.084335437064|-39.084335437064|-39.11870502393|-39.181893072311|-39.20765824868|-39.261287748303|-39.284762766059|-39.3219579084|-39.363285844335|-39.434207299031|-39.476895600201|-39.535438835225|-39.625488400019|-39.689430156854|-39.771588342618|-39.862875215688|-39.964305074655|-40.077004917951|-40.177227347528|-40.33302936889|-40.531142344489|-40.756825251065|-40.977028099125|-41.152252638147|-41.808061029961|-46.744013500544|-46.744013500544|-46.744013500544|-46.757237434755|-46.771930694988|-46.788256539692|-46.806396367141|-46.80857800376|-46.80857800376|-46.80857800376|-46.80857800376|-46.80857800376|-46.80857800376|-46.80857800376|-46.80857800376|-46.80857800376|-46.80857800376|-46.80857800376|-46.80857800376|-46.80857800376|-46.845643031725|-46.875714606851|-46.896251725083|-46.896251725083|-46.937500899506|-46.958333697002|-46.967590665465|-46.997323724567|-47.000544616223|-47.000544616223|-47.000544616223|-47.000544616223|-47.026907310369|-47.026907310369|-47.087849416706|-47.087849416706|-47.244830650724|-47.27481200368|46.871076022835|46.871076022835|46.871076022835|46.871076022835|46.848418989945|46.748971669233|46.748971669233|46.673858766595|46.664949405389|46.664949405389|46.630499932719|46.567223122332|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984||46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|||46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984|46.387047680984
03732|7103|/equities/rubis|STOXX600/CACALL/MSCI_EU_SMALLCAP|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.696203551685|22.505782058941|22.257385428435|22.257385428435|22.164960590419|22.164960590419|22.164960590419|21.915259921768|21.915259921768||21.864251582518|21.864251582518|21.864251582518|||21.759168696287|21.724283282996|21.724283282996|21.688357466697|21.688357466697|21.688357466697|21.541507741079|21.530683773376|21.530683773376|21.530683773376|21.530683773376|21.530683773376|21.530683773376|21.530683773376|21.530683773376|21.47742744907|21.351585880741|21.258347832432|21.258347832432|21.258347832432|21.251497731464|21.137219731296|21.038058746043|21.038058746043|21.038058746043|21.038058746043|21.038058746043|21.038058746043|20.721176346345|20.417974375137|20.299971578793|20.277608246973|20.277608246973|20.277608246973|20.277608246973|20.277608246973|19.840674978021|-20.995957186799|-20.995957186799|-20.995957186799|-20.995957186799|-20.995957186799|-20.995957186799|-21.110509028016|-21.280009391108|-21.833343428813|-21.933811730082|-21.933811730082|-21.933811730082|-21.933811730082|-21.933811730082|-21.933811730082|-21.933811730082|-21.933811730082|-21.933811730082|-21.933811730082|-21.933811730082|-21.974234653772|-22.001372100314|-22.341524284637|-22.446327066172|-22.446327066172|-22.460362699019|-22.791513948957|21.528730618587|21.528730618587|21.528730618587|21.528730618587|21.528730618587|21.528730618587|21.528730618587|21.528730618587|21.528730618587|21.295257077869|20.909173420465|-22.62511603599|-22.62511603599|-22.62511603599|-22.62511603599|-23.176796566173|21.708004171402|21.686671555871|21.576301906765|21.498113259409|-22.220885590812|-22.220885590812|-22.220885590812|-22.220885590812|-22.220885590812|-22.220885590812|-22.220885590812|-22.220885590812|-22.220885590812|-22.220885590812|-22.220885590812|-22.220885590812|-22.220885590812|-22.220885590812|-22.220885590812|-22.289873048222|-22.340970062057|-22.376634199134|-22.715148482843|-22.736423344233|-22.736423344233|-22.736423344233|-22.736423344233|-22.736423344233|-22.736423344233|-22.736423344233|-22.736423344233|-22.736423344233|-22.736423344233|-22.736423344233|-22.736423344233|-22.736423344233|-22.736423344233|-22.736423344233|-22.736423344233|-22.736423344233|-22.746025450604|-23.022251216986|-23.329167781514|-23.502617028409|-23.502617028409|-23.502617028409|-23.550422424062|-23.550422424062|-23.550422424062|-23.794913444236|-24.152126269556|-24.254584900777|-24.455095626956|-24.723438847998|-25.203820348823|-25.532023245586|-25.956692278929|-26.316286714661|-26.316286714661|25.920141509057|25.920141509057|25.920141509057|25.652379462985|25.617752661269|25.617752661269|25.376244113375|25.376244113375|25.376244113375|25.376244113375|25.376244113375|25.376244113375|25.376244113375|25.376244113375|25.376244113375|25.376244113375|25.376244113375|25.376244113375|25.376244113375|25.376244113375|25.376244113375|25.376244113375|25.376244113375|25.376244113375|25.376244113375|25.376244113375|25.376244113375|25.376244113375|25.376244113375|25.376244113375||25.376244113375|25.214714842294|25.168398814257|25.168398814257|25.168398814257|25.168398814257|25.168398814257|25.168398814257|25.168398814257|25.158221091226|24.999134316925|24.621260182597|24.421400088444|24.077112218158|||-25.451863018392|-25.451863018392|-25.451863018392|-25.451863018392|-25.451863018392|-25.451863018392|-25.451863018392|-25.451863018392|-25.451863018392|-25.451863018392|-25.880403324098|-25.971279783955|-25.971279783955|-25.971279783955|-26.085778178392|-26.085778178392|-26.38697437624|-26.471083793153|-26.718981276076|25.347974731663|25.347974731663|25.347974731663|25.347974731663|25.293861868358|25.291209836215|25.291209836215|25.291209836215|25.291209836215|25.291209836215|25.291209836215|25.291209836215
03733|17857|/equities/sabeton|CACALL||-20.012043342824|-20.012043342824|-20.230048349428|-20.322275986195|-20.402528831164||-20.558365579888|-20.603739257703|20.252210091322|20.252210091322||20.252210091322|||||-20.639749898915|-20.639749898915|-20.639749898915|-20.639749898915|20.233611223428||20.14845691492|20.053841016577|19.748711477702|19.631901726662|-20.397886504135|20.191237514327||19.501374634449|-20.193469733235||||-20.193469733235|-20.193469733235|-20.193469733235|-20.193469733235|-20.193469733235|-20.193469733235|-20.193469733235|||-20.698437512638||-20.698437512638|||-20.698437512638|-20.698437512638|-20.698437512638|-20.807184725961|-20.807184725961|-20.807184725961|-20.896871917735|-20.996524353039|||-21.773915947821|-21.85990660869|||||||||-21.955451787433|-22.061613097148||-22.119308953374||-22.119308953374||-22.119308953374|||-22.119308953374|-22.119308953374||||||||-22.119308953374|-22.119308953374|-22.119308953374|||-22.119308953374|-22.119308953374|-22.119308953374|||-22.119308953374||||-22.119308953374||-22.119308953374|||||||-22.119308953374||-22.119308953374|-22.119308953374|-22.119308953374|-22.119308953374|||-22.119308953374|-22.119308953374|-22.119308953374|-22.119308953374|-22.119308953374|-22.119308953374|-22.196747467435|-22.196747467435|||||||-22.196747467435||-22.196747467435|-22.196747467435|-22.196747467435|-22.196747467435|-22.196747467435|-22.196747467435||21.722533670575|21.722533670575|21.722533670575|21.722533670575|21.247260057827|19.763622667944|19.170691810886|18.500769017846|18.446709129553|18.446709129553|||18.446709129553|||||18.446709129553|18.446709129553|18.314483598819||18.314483598819||18.314483598819|||18.314483598819||18.314483598819||18.314483598819|18.314483598819||18.314483598819|-19.209666827831|||-19.209666827831|-19.209666827831|||-19.209666827831||-19.209666827831|18.205670183206|18.205670183206|||||18.205670183206||-18.782588303857|-18.813986792358|-18.948874383274|||-19.054304870304||18.435426213201|18.435426213201|-18.527303826085||-18.66367121457|-18.937411952008|18.525097237705|17.772330454852|17.530366769395|17.478185299328|17.442428195135|17.102698842305|-17.341445349302|-17.790495129256|-17.82277236584|-17.858635962045|-17.898484402272|-17.942760446969||||-17.991956052188|-18.046617835764|-18.083131894169|-18.083131894169|-18.083131894169|||-18.083131894169|||||-18.259035437966||17.856626782523||-17.703747977033||||17.599956334118|17.599956334118|17.599956334118|17.599956334118|17.599956334118|-17.840038650795|-18.000042140003|-18.022269129219|-18.046965783903|-18.07440651133
03734|7538|/equities/samse|CACALL|195.88781897174|195.88781897174|195.88781897174|195.88781897174|195.88781897174|195.88781897174|193.26424330194|192.61634975548|192.61634975548|191.5134825624|191.5134825624|191.5134825624|191.5134825624|191.5134825624|191.5134825624|191.5134825624|191.5134825624|191.5134825624|191.5134825624|190.51498062489|189.54442291654|189.37729410471|189.37729410471|189.37729410471|189.37729410471|189.37729410471|189.37729410471|189.37729410471|189.37729410471||189.37729410471|189.37729410471|189.37729410471|||189.37729410471|189.37729410471|185.86366011635|185.34851124038|183.74507560541|183.74507560541|179.05505699574|179.05505699574|179.05505699574|179.05505699574|179.05505699574|178.19760122931|178.19760122931|172.10844581034|-177.5981491854|-177.5981491854|-177.5981491854|-177.5981491854|-177.5981491854|-177.5981491854|-177.5981491854|-177.5981491854|-177.5981491854|-177.5981491854|-177.5981491854|-177.5981491854|-177.5981491854|-177.5981491854|164.18154552084|164.18154552084|164.18154552084|164.18154552084|164.18154552084|164.18154552084|161.50727280094|157.23030311215|-163.44098381216|-163.44098381216|-164.01775979129|-164.82528865699|-165.25032072999|-165.58368969998|-166.35023419751|-166.35023419751|-166.9447046639|-168.21633851545|-170.42090511462|-170.42090511462|-170.42090511462|-170.42090511462|-170.42090511462|-170.42090511462|-170.42090511462|-170.42090511462|-170.42090511462|-170.42090511462|-170.42090511462|-171.9398945718|-176.12766063533|-176.7316797967|-176.7316797967|-178.25742199634|-179.18601889398|-179.18601889398|-179.18601889398|-179.18601889398|-179.31779877108|-182.76977641232|-182.94981525905|-182.94981525905|-182.94981525905|-182.94981525905|-182.94981525905|-183.51414987524|-183.51414987524|-183.51414987524|-187.96016652804|-188.09806033527|-188.09806033527|-188.09806033527|-188.09806033527|-188.09806033527|-188.09806033527|-188.09806033527|-188.09806033527|-188.09806033527|-188.13673370586|-189.59257024123|-189.59257024123|-189.59257024123|-189.82507804581|-190.52786449534|-191.61429388372|-191.96826405397|-191.96826405397|-192.57584894886|-193.61205438762|-194.37450487513|-194.66611652792|-194.74012947547|-195.2668105283|-195.42093943725|-195.42093943725|-195.42093943725|-195.42093943725|-195.42093943725|-196.35659937472|-197.17399930525|-198.41555478361|-198.81549973285|-198.81549973285|-199.08916287085|-199.08916287085|-199.08916287085|-199.79351430094|-202.1316825566|-203.50095323294|-203.50095323294|-203.50095323294|-203.50095323294|-203.50095323294|-203.50095323294|-203.50095323294|-203.50095323294|-203.50095323294|-203.50095323294|-203.50095323294|-203.50095323294|-204.50105914772|-209.0011768308|-212.08464092311|-213.92737880345|-215.19708755939|202.75403241286|202.75403241286|202.75403241286|202.75403241286|202.75403241286|202.75403241286|202.75403241286|202.75403241286|202.75403241286|201.1711471254|199.96794125044|198.74215694493|198.48796751935|198.48796751935|198.48796751935|198.48796751935|198.48796751935|198.48796751935|198.48796751935|198.48796751935|198.48796751935|198.48796751935|198.48796751935|198.48796751935|198.48796751935|198.48796751935|198.48796751935|197.48663057706|194.65181175228|193.89090194698|191.68433549665|189.31592832961|187.54547592179|186.07830657976|185.78014835068|185.78014835068||185.78014835068|185.78014835068|185.78014835068|185.78014835068|185.78014835068|185.78014835068|185.78014835068|185.39460927854|184.79956586504|184.13506917239|184.13506917239|184.13506917239|184.13506917239|184.13506917239|||184.13506917239|184.13506917239|184.13506917239|184.13506917239|184.13506917239|184.13506917239|184.13506917239|184.13506917239|184.13506917239|184.13506917239|184.13506917239|184.13506917239|183.01118796933|182.96577635073|182.96577635073|182.96577635073|182.96577635073|182.96577635073|182.96577635073|182.96577635073|182.96577635073|182.96577635073|182.96577635073|182.96577635073|182.96577635073|182.96577635073|182.96577635073|182.96577635073|182.96577635073|182.96577635073|182.96577635073
03735|7014|/equities/stedim|STOXX600/CACALL/EAFAGROWTH|228.29349324224|228.29349324224|221.76035345645|221.76035345645|221.76035345645|221.76035345645|221.76035345645|218.494837852|-241.453059925|-241.453059925|-241.453059925|-241.453059925|-241.453059925|-241.453059925|-241.453059925|-241.453059925|-245.85338991368|-246.15932822983|225.52061599152|225.52061599152|225.52061599152|225.52061599152|225.52061599152|225.52061599152|225.52061599152|225.52061599152|225.52061599152|225.52061599152|225.52061599152||220.86930144134|220.86930144134|220.86930144134|||220.7965100399|220.7965100399|220.7965100399|215.50723320812|208.66358838446|207.3317663975|199.91863068689|189.96513842597|188.57793870518|188.26459516307|188.26459516307|188.26459516307|188.26459516307|188.26459516307|188.26459516307|188.26459516307|188.26459516307|184.41065739283|183.58291650271|183.58291650271|182.38657321373|181.02951748547|178.13278974622|176.79539365852|176.79539365852|176.79539365852|172.66530437337|172.66530437337|162.28992557425|-196.10367646028|-196.10367646028|-196.10367646028|-196.10367646028|-196.10367646028|-196.10367646028|-196.10367646028|-196.10367646028|-196.10367646028|-196.10367646028|-196.10367646028|-199.02075179207|-199.33139528818|-205.47492381502|-205.47492381502|-205.47492381502|-216.08337371583|-216.08337371583|-216.08337371583|-216.08337371583|-216.08337371583|-226.63707783747|-242.34047074584|-242.34047074584|-242.34047074584|-242.34047074584|-242.34047074584|-242.34047074584|-242.34047074584|-242.34047074584|-242.34047074584|-242.34047074584|-242.34047074584|-247.20607148572|-248.47341666138|-248.98712725017|-253.1690295998|-259.14337622498|-262.58193940114|-262.58193940114|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-267.81695299072|-269.31882444932|-272.47647991792|254.17792014129|254.17792014129|254.17792014129|254.17792014129|254.17792014129|254.17792014129|254.17792014129|254.17792014129|254.17792014129|254.17792014129|254.17792014129|254.17792014129|254.17792014129|254.17792014129|251.01532838383|251.01532838383|240.20036927902|238.72207134991|238.72207134991|227.52451270188|-246.90706766662|-246.90706766662|-246.90706766662|-246.90706766662|-246.90706766662|-246.90706766662|-246.90706766662|-247.8553610941|-247.8553610941|-247.8553610941|-247.8553610941|-247.8553610941|-247.8553610941|-247.8553610941|-247.8553610941|-247.8553610941|-247.8553610941|-249.90040664101|-260.17823367013|-261.45971492994|-261.45971492994|-261.45971492994|-265.21079640111|-267.20088285561|261.85457765663|255.74028626964|255.74028626964|255.74028626964|250.49338320594|250.49338320594|250.49338320594|250.49338320594|249.89819271147|245.0757676449|240.03420017456|-261.93959519656|-261.93959519656|-261.93959519656|-261.93959519656|-261.93959519656|-261.93959519656|-261.93959519656|-261.93959519656|-261.93959519656|-261.93959519656|-261.93959519656|-261.93959519656|-266.61066455081|-271.14217832593|-271.14217832593|-273.77465140055|-275.0051583894|-275.92923377438|-275.92923377438|-275.92923377438|-275.92923377438|-275.92923377438|-275.92923377438||-276.0350289184|-276.0350289184|-276.0350289184|-281.52220985184|-281.52220985184|-281.52220985184|-291.87467693499|-305.48752113435|-305.48752113435|-305.48752113435|-305.48752113435|-305.48752113435|-305.48752113435|-305.48752113435|||-305.48752113435|-305.48752113435|-305.48752113435|-312.3639015208|-324.19879065734|-326.12726736561|-326.12726736561|-326.12726736561|-326.12726736561|-326.12726736561|-326.12726736561|-326.98511538956|-326.98511538956|-326.98511538956|-326.98511538956|-326.98511538956|-326.98511538956|-326.98511538956|-326.98511538956|-332.17233992124|-332.28037972477|-332.44487619429|-333.32878692979|-333.32878692979|-333.32878692979|-333.32878692979|-335.10420532617|-342.21021355957|318.26213176542|318.26213176542|318.26213176542
03736|7004|/equities/bongrain|CACALL|-54.370455651946|-54.961748263121|52.95588910963|52.95588910963|52.850986882336|52.756909840098|52.756909840098|52.756909840098|52.756909840098|52.756909840098|52.756909840098|52.756909840098|52.756909840098|52.756909840098|52.756909840098|52.756909840098|52.756909840098|52.756909840098|52.756909840098|52.729899186548|52.555895661036|52.555895661036|52.555895661036|52.555895661036|52.555895661036|52.555895661036|52.555895661036|52.555895661036|52.555895661036||52.262106205269|-54.814901424139|-54.814901424139|||-54.814901424139|-54.814901424139|-54.814901424139|-54.814901424139|-54.814901424139|-54.814901424139|-54.814901424139|-54.814901424139|-54.814901424139|-54.816557434631|-55.073950162014|-55.166606767776|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|53.305456399445|52.506062030267|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.354543262642|-55.48354822631|-55.48354822631|-55.48354822631|-55.48354822631|-55.48354822631|-55.48354822631|-55.48354822631|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.319617566329|-56.793355081383|-56.793355081383|-57.538423625699|-57.538423625699|-57.538423625699|-57.538423625699|-57.538423625699|-57.538423625699|-57.538423625699|-58.009358397315|-58.058951883593|-58.058951883593|-58.058951883593|-58.058951883593|-58.654391532781|-58.971546868089|-59.401718699935|-59.67968557941|-60.272133844965|-60.272133844965|-60.272133844965|-60.272133844965|-60.437489283088|-60.437489283088|-60.437489283088|-60.437489283088|-60.437489283088|-60.437489283088|-60.437489283088|-60.437489283088|-60.437489283088|-60.437489283088|-61.030544029345|-62.189493323554|-62.699437195713|59.970694728984|59.970694728984|59.970694728984|59.970694728984|59.970694728984|59.415585147895|-61.426374763726|-61.426374763726|-61.426374763726|-62.19597153584|-62.304713552796|-62.304713552796|-62.304713552796|-62.304713552796|-62.304713552796|-62.605237026572|-62.972486305634|-63.57096872261|61.719571031559|61.719571031559|61.719571031559|61.719571031559|61.719571031559|61.719571031559|61.006877821449|61.006877821449|60.999418714579|60.999418714579|60.999418714579|60.899353110057|60.888169486503||60.864632084612|-62.481936333793|-62.481936333793|-62.512371981502|-62.512371981502|-62.512371981502|-62.512371981502|-62.702635619774|-62.836261587821|-62.840289890195|-62.910233052455|-62.910233052455|-63.144703476388|-63.32744809517|||-63.386052676138|-63.495613491201|-63.81734658575|-63.852607741355|-63.936231417125|-64.295813024779|-64.323124820148|-64.40083411741|61.382301712628|61.382301712628|61.382301712628|61.382301712628|61.382301712628|61.382301712628|61.382301712628|61.382301712628|61.382301712628|61.382301712628|61.382301712628|61.382301712628|61.382301712628|61.130336550205|60.867700904643|60.867700904643|60.55665499608|60.55665499608|60.55665499608|60.55665499608|60.55665499608|60.55665499608|60.55665499608
03737|17705|/equities/bois-scier-manche|CACALL||-9.2885503974206|-9.2885503974206|-9.2885503974206|-9.2885503974206||||-9.2885503974206|-9.2885503974206|-9.2885503974206||||-9.2885503974206|-9.2885503974206|-9.2885503974206|-9.2885503974206|-9.2885503974206|-9.2885503974206|-9.2885503974206|||||-9.2885503974206||-9.2885503974206|8.7493360579384||8.7493360579384|8.7493360579384|8.7493360579384|||8.7493360579384|8.7493360579384|8.7493360579384|8.6687071125123|8.5513411407574||-9.1801346284244||-9.1801346284244|-9.3963436061754||-9.3963436061754|-9.3963436061754|9.0151732305007||8.7001925419124|8.6724361788733|8.6415957754964|8.6073286606332||8.5192543746653|8.4336474915128|8.4336474915128||8.3844314658799|8.3844314658799|||8.3844314658799|||8.3844314658799|8.3844314658799|8.381418215813|8.381418215813|8.381418215813|8.381418215813|8.381418215813|8.381418215813|8.318242589171|-8.7478487507119|-8.7478487507119|-8.8198319028499|-8.8553687809443|-8.9004853340424|-8.9004853340424||-8.9004853340424|-8.9004853340424|-8.9560953348254|-9.0207967897225|-9.0207967897225|-9.328662887764|-9.5096255580055|-9.8051389896723|9.5747901489764|9.5747901489764|9.5747901489764|9.5747901489764|-9.7891214632955|-9.7891214632955|-9.7939371447372|-9.7939371447372|-9.7939371447372|-9.7939371447372|-9.7939371447372||-9.8765969122569|-9.9156633312084|-9.9301398220594|-9.9301398220594|-9.9557109345921|-9.973012128354|-9.9922356769784|-10.01359517545|-10.037327951529|-10.05337287337|-10.05337287337||-10.05337287337|-10.05337287337|-10.05337287337|-10.05337287337|9.7407879913642|9.7407879913642|9.7407879913642|9.7407879913642||||9.7407879913642|9.7407879913642|9.7407879913642|9.7407879913642|9.7407879913642|9.7407879913642|9.7407879913642|9.7407879913642|9.7407879913642|9.7407879913642||9.7407879913642|9.7407879913642|9.7407879913642|9.7407879913642|9.7407879913642|9.7407879913642|9.7407879913642|9.7407879913642||9.7407879913642||9.7407879913642|||9.7407879913642|9.7407879913642|9.7407879913642|9.7407879913642|9.7407879913642|9.5786532389669|9.3068370275529||-9.8613123093084||-9.8613123093084|-9.939274430034|-9.939274430034|-9.9936382767861|-10.304042550955|9.7235466903904|9.7235466903904|9.7235466903904||9.7235466903904|9.7235466903904|-9.7905031369285|9.4938227367307|9.4938227367307|9.4709141731158||9.4454602135437|-9.6988641185136|||-9.6988641185136||-9.6988641185136|||||-9.6988641185136||-9.698922043389|-9.698922043389||-9.698922043389||-9.7376911169356|-9.8057674838509|-9.8789676791146|-9.8789676791146||-9.8789676791146|-9.9460752943837|||-10.144729132554|||9.5320054891567|9.4790190211613|9.4790190211613|9.4705151982689|9.4705151982689|9.4705151982689|9.4705151982689|9.4705151982689|9.4705151982689|9.4705151982689|9.4705151982689|9.4705151982689|9.4705151982689|||9.4705151982689||9.4705151982689|9.4705151982689|9.2922391303805|9.1913768327266|9.1556960234794|-9.8223731973988|-10.046448322385|-10.046448322385|9.6122792603245||-9.6085782181697|-9.6741707927746|-9.6741707927746||-9.7407455054435|-9.7730505827967|-9.9113172116517|-9.9113172116517|-9.9113172116517|-9.934796923028||-10.010885681959|9.7434601626444||9.7126791493572||||
03738|7007|/equities/scor|STOXX600/CACALL/EAFAVALUE|27.175981823642|27.175981823642|27.175981823642|27.175981823642|26.579423180376|26.405728885389|26.405728885389|26.405728885389|26.405728885389|26.405728885389|26.405728885389|26.40425734229|26.40425734229|26.40425734229|26.268618527464|26.067575598265|26.067575598265|26.067575598265|-27.999314480084|-27.999314480084|-27.999314480084|-27.999314480084|-27.999314480084|-27.999314480084|-27.999314480084|-27.999314480084|-27.999314480084|-28.08515026248|-28.08515026248||-28.08515026248|-28.197943710359|-28.375311255831|||-28.375311255831|-28.375311255831|-28.375311255831|-28.375311255831|-28.375311255831|-28.648679177384|-29.112995528526|27.267039550358|27.267039550358|27.267039550358|27.267039550358|27.267039550358|27.267039550358|27.267039550358|27.267039550358|27.267039550358|27.26255818428|27.26255818428|27.26255818428|27.016730425771|26.931099556513|26.931099556513|26.931099556513|26.931099556513|26.931099556513|26.931099556513|26.931099556513|26.931099556513|26.931099556513|26.931099556513|26.931099556513|26.931099556513|26.931099556513|26.931099556513|26.931099556513|26.931099556513|26.931099556513|26.821777501181|-29.139495404721|-29.139495404721|-29.139495404721|-29.555551140574|-29.725611573091|-29.739013757563|-29.865570269532|-30.303967699416|-30.395287849573|-30.395287849573|-30.395287849573|-30.395287849573|-30.395287849573|-30.395287849573|-30.395287849573|-30.395287849573|-30.395287849573|-30.395287849573|-30.395287849573|-30.484763412638|-30.906404262299|-31.111005524259|29.245233648769|29.245233648769|29.245233648769|29.245233648769|29.245233648769|29.245233648769|29.245233648769|29.245233648769|29.245233648769|29.245233648769|29.245233648769|28.852480801997|28.48997848239|28.4744207352|27.968245714859|27.482495221778|27.344148428749|27.344148428749|27.344148428749|27.344148428749|27.344148428749|27.344148428749|27.344148428749|27.344148428749|27.196849908739|27.196849908739|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.995886486997|26.69598554928|26.314983731717|26.128869884776|25.969963554451|25.969963554451|25.593848126806|25.375941693426|25.133269243374|24.99918750142|24.993888373062|24.993888373062|24.993888373062|24.993888373062|24.993888373062|24.993888373062|24.993888373062|24.993888373062|24.673209078759|24.272454349697|23.655504112443|-25.703035859882|-25.703035859882|-25.703035859882|-25.703035859882|-25.703035859882|-25.703035859882|-25.703035859882|-25.703035859882|-25.703035859882|-25.703035859882|-25.703035859882|-25.703035859882|-25.703035859882|-26.078929614821|-26.115117773106|-26.115117773106|-26.115117773106|-26.115117773106|-26.115117773106|24.161521563164|24.161521563164|24.161521563164|24.161521563164|24.161521563164|24.161521563164|24.161521563164|24.049468818894|23.756075664351|23.75427222523|23.75427222523|23.75427222523|23.447525610228|21.942349794121|21.942349794121|21.942349794121|21.942349794121|21.942349794121|21.942349794121|21.942349794121|21.942349794121||21.538166446389|21.268978162899|21.268978162899|21.268978162899|21.268978162899|21.268978162899|21.268978162899|20.997536186434|-22.754608133778|-22.754608133778|-22.754608133778|-22.754608133778|-22.754608133778|-22.754608133778|||-22.754608133778|-22.754608133778|-22.754608133778|-22.754608133778|-22.754608133778|-22.754608133778|-22.754608133778|-22.754608133778|-22.754608133778|-22.754608133778|-22.785496170261|-22.785496170261|-22.785496170261|-22.785496170261|-22.841958615501|-22.841958615501|-22.841958615501|-22.841958615501|-23.301619738693|-23.874578178321|21.854104216609|21.854104216609|21.854104216609|21.854104216609|21.600671114429|21.596274307552|21.596274307552|21.596274307552|21.596274307552|21.596274307552|21.596274307552
03739|7073|/equities/seche-environ|CACALL|110.37230674006|110.37230674006|110.361558923|110.361558923|110.361558923|110.361558923|109.64887757411|109.64887757411|109.64887757411|109.64887757411|109.64887757411|109.64887757411|109.36542198515|107.83935793082|107.58817352896|106.44522476996|106.44522476996|106.44522476996|106.44522476996|105.92802811558|104.13227957229|104.13227957229|104.13227957229|104.13227957229|104.13227957229|104.13227957229|104.13227957229|104.13227957229|104.13227957229||104.13227957229|104.13227957229|103.19142530737|||102.1234916602|102.1234916602|102.1234916602|-108.90887306985|-108.90887306985|-108.90887306985|-108.90887306985|-108.90887306985|-110.02218166934|-110.02218166934|-110.02218166934|-110.02218166934|-110.9913168654|-111.97923901183|-113.65470941974|-114.07190172886|-114.6798918271|106.95604693085|106.95604693085|106.95604693085|106.95604693085|106.95604693085|106.95604693085|106.95604693085|106.95604693085|106.95604693085|106.95604693085|106.78449786139|103.88277777514|101.86974799722|100.52194560998|99.891048897563|97.112276383306|97.024754758307|95.649729882819|92.977475019674|91.036084541988|-99.267315177635|-99.267315177635|-99.267315177635|-99.267315177635|-99.267315177635|-99.267315177635|-99.267315177635|-100.66368132666|-101.31520240655|-104.09466688225|-106.03296854307|-106.40329532943|-106.59810617591|-109.43896332298|-109.43896332298|-109.43896332298|-109.98773956867|-112.55304252408|-114.28112936573|-114.28112936573|-114.28112936573|-114.38744610294|-114.38744610294|-114.38744610294|-114.38744610294|-114.38744610294|-114.38744610294|-114.38744610294|-114.38744610294|-114.38744610294|-114.38744610294|-114.38744610294|-114.38744610294|-114.38744610294|-114.38744610294|-116.40827336294|-117.92030297366|-121.211445714|114.55962315508|114.55962315508|114.55962315508|114.55962315508|114.55962315508|114.55962315508|114.55962315508|114.55962315508|114.55962315508|114.55962315508|114.55962315508|114.55962315508|113.50076441054|113.50076441054|113.00085061661|112.97512371884|112.97512371884|112.9501373806|-119.49668900493|-119.49668900493|-119.49668900493|-119.49668900493|-119.49668900493|-119.49668900493|-119.49668900493|112.91799221425|112.91799221425|112.91799221425|112.91799221425|112.91799221425|112.91799221425|112.91799221425|112.91799221425|112.91799221425|112.91799221425|112.91799221425|112.91799221425|112.91799221425|112.91799221425|112.91799221425|112.91799221425|112.91799221425|112.91799221425|112.91799221425|112.91799221425|112.91799221425|112.91799221425|112.91799221425|112.91799221425|109.26443460681|105.36048018379|105.33983264956|105.33983264956|105.33983264956|105.33983264956|105.33983264956|105.33983264956|105.33983264956|105.33983264956|105.33983264956|105.33983264956|105.27759717342|103.88621704708|101.22913056093|100.11014260934|98.51416964576|98.51416964576|98.51416964576|98.51416964576|98.51416964576|96.171301895218|-104.28216449115|-104.28216449115|-104.28216449115|-105.95240583787|-106.03383361423|-106.03383361423|-106.55981521169|-107.77757517011|-108.12043654196|-108.12043654196|-108.12043654196|-108.12043654196|-108.12043654196|-108.12043654196|-108.12043654196|-108.12043654196|-108.12043654196|-108.12043654196|-108.12043654196|-108.12043654196|-108.12043654196|-108.12043654196|-108.12043654196||-108.12043654196|-108.12043654196|-108.12043654196|-109.22271142263|-109.25802493908|-109.25802493908|-109.25802493908|-109.25802493908|-109.25802493908|-109.25802493908|-109.9284263405|-109.9284263405|-110.18714436257|-110.20793690907|||-110.48463633222|-110.48463633222|-110.48463633222|-110.48463633222|-110.48463633222|-110.48463633222|-110.48463633222|-111.00515198887|-111.08907300676|-111.08907300676|-112.42119579012|-114.08744245932|-114.08744245932|-114.08744245932|-114.48445118848|-114.48445118848|-114.48445118848|101.18518567976|101.18518567976|101.18518567976|101.18518567976|101.18518567976|101.18518567976|101.18518567976|101.18518567976|100.71257949092|100.71257949092|98.7473086805|96.730341537226|96.332971765818|96.332971765818
03740|17862|/equities/selectirente-n|CACALL|90.92781282873|90.92781282873|90.864236476367|90.837443074306|90.837443074306|90.837443074306|90.837443074306|90.837443074306|90.837443074306|90.837443074306|90.7386050402|90.7386050402|90.7386050402|89.598450044666|-90.890611061482|-92.239567846091|-92.627297606768|-92.752552896409|-92.780614329343|-92.81179369927|-92.846437443633|-92.884930492926|-92.927700547695|-92.975222830772|92.638641299142|92.59849033238|92.553878147089|92.504309052321|92.449232280356||92.138035867063|91.236706518958|91.096340576621|||91.051489529578|91.001655032865|90.94628336985|90.884759299833|90.816399222037|90.740443580041|-91.452982133413|-91.452982133413|-91.452982133413|-91.452982133413|-91.452982133413|-91.725535703792|-92.056150781992|-92.255124291561|-92.255124291561|-92.255124291561|-92.255124291561|-92.255124291561|-92.255124291561|-92.255124291561|-92.255124291561|-92.339026990623|91.65108112153|91.501201246144|91.445779162382|91.384199069314|91.315776743682|91.239751937424|-91.844720069529|91.450288015601|91.450288015601|91.450288015601|91.450288015601|91.450288015601|91.450288015601|91.450288015601|91.450288015601|91.450288015601|-92.022240036627|-92.080266707363|-92.144740785959|-92.549711984399|-92.610791093776|-92.678656770863|-92.754063078736|-92.837847865263|-92.930942072514|-94.072995080802|93.535873984551|93.484304427278|93.030005465776|93.030005465776|-93.188882815805|-93.209869795339|-93.233188661487|-93.592431846097|-93.602702051219|-93.614113390243|-93.626792655826|-93.640880728695|-93.656534142995|-93.67392682555|-93.693252028389|-93.714724475987|-93.738582751097|-93.765091945663|-94.127879939626|-94.142088821807|-94.157876468674|-94.175418298527|-94.194909220585|-94.21656580065|-94.240628667389|-94.267365185988|-94.297072428875|-94.330080476528|-94.700089418365|-94.722321575961|-94.74702397329|-94.774471081433|-95.054967868259|-95.172186520288|-95.191318355875|-95.212575950972|-95.23619550108|-95.262439445645|-95.29159938405|-95.323999315611|-95.609999239568|-95.983332488409|-96.092591653787|-96.102879615319|-96.114310683688|-96.127011870764|-96.141124300849|-96.156804778722|-96.174227531913|-96.19358614657|-96.215095718411|-96.238995242679|-96.265550269643|-96.295055855159|-96.661173172399|-96.679081302666|-96.698979225184|-96.721088027982|-96.745653364425|-96.772948182694|-96.803275758549|96.829693601612|96.810770668458|96.789745187176|96.766383541306|96.740426157007|96.711584618897|-96.820461534559|-96.856068371732|-96.895631524147|-97.189590582386||-97.321767313762|-97.357519237513|-97.397243597237|-97.441381774708|-97.49042419412|-97.544915771244|-97.605461968049|-97.672735520054|-97.747483911172|-97.83053767908|-97.922819643422|-98.025355159357|-98.139283510397|-98.265870567108|-98.406522852342|-98.562803169269|-99.236447965855|-99.596053295394|-99.773392550438|101.36289716618|101.29210796242|101.21345329158|101.12605921287|99.778954680964|-99.74560591004|99.893771211066|99.881968012296|99.868853346995|-99.145718503338|-99.161909448154|-99.179899386838|-99.199888207597|-99.222098008441|-99.246775564935|-99.27419507215|-99.304661191278|-99.838512434753|99.95720840583|99.952453784256|99.947170871395|99.941300968217|99.934778853574|99.927532059527|99.919480066141|99.910533406823|99.900592674248|99.889547415831|99.877274906479|99.863638784977||99.848487538863|99.831652820959|99.812947578843|99.792163976493|99.769071084992|99.743412316658|99.714902574064|99.683225082293|99.398027869215|-99.72441347865|-99.749348309611|-99.777053677346|-99.807837419273|-99.84204157697|||-99.880046196634|-99.922273551815|-99.96919283535|99.645341294055|-99.394065228828|-99.437850254253|-99.486500282503|-100.04055586945|99.732715700613|99.703017445126|-99.329980616527|-99.366645129474|-99.407383477194|-99.452648307993|99.830390768897|99.811545298774|99.790605887527|99.76733987503|99.741488750033|99.712765277814|99.680850308683|-99.35461076813|-99.394011964589|-99.437791071766|-99.486434524184|-99.540482804649|-99.60053644961|-100.16726272179|99.591930309123|99.046589232359|-99.17045640849
03741|943368|/equities/sergeferrari-g|CACALL|-6.520064814099|-6.520064814099|-6.520064814099|-6.5811828851791|-6.6824256579183|-6.8771875440299|-6.8771875440299|-6.8771875440299|-6.8771875440299|-6.9379861685104|-7.0944290793016|-7.1749211854486|-7.261579203026|-7.3395323217098|-7.7250361111632|-8.0633731315391|7.2451950257428|7.2451950257428|7.2451950257428|7.2451950257428|7.2451950257428|7.24077200287|7.2123834426702|7.2123834426702|7.2123834426702|7.2123834426702|7.2123834426702|7.2123834426702|7.2123834426702||7.2123834426702|7.0087590278851|6.83195464497|||-7.7501705914062|-7.7501705914062|-7.7501705914062|-7.7501705914062|-7.7501705914062|-7.7501705914062|-7.7501705914062|-7.9924117226647|-8.3610132159179|-8.6239033210482|7.5862183054061|7.3985757518445|7.2573064354432|7.1036740704126|6.9646379598585|6.8623753795588|6.76652831607|6.613364559334|6.5995913739623|6.5995913739623|6.5995913739623|6.5995913739623|6.5995913739623|6.5995913739623|6.2067681148782|5.8786313351806|5.7192608720394|5.7192608720394|5.7192608720394|5.6352898949089|5.5197665022151|5.4841849060341|5.3166873906762|5.3166873906762|5.3166873906762|5.0296527251834|4.8007252597405|4.7785835159701|4.6900929491699|-6.2671189527843|-6.3323542256194|-6.5253936338245|-6.5272145300514|-6.5272145300514|-6.7096829181917|-7.0446476413152|-7.2962750807229|-8.1591947227522|-8.3074384695737|-8.4299316678278|-8.4838913125091|-8.4838913125091|-8.4838913125091|-8.4864708575562|-8.4864708575562|-8.5371900833266|-8.6785446048464|-8.8872714705694|-9.0564130619089|-9.2582367608856|-9.3007931181395|-9.3007931181395|-9.3007931181395|-9.3007931181395|-9.8475478433463|-10.159497766902|-10.234044165183|-10.234044165183|-10.234044165183|-10.652276798002|-10.652276798002|-11.123640903623|-11.210711674327|-11.215235503111|-11.330262007088|-11.450290801096|-11.520323199219|-11.772581385447|11.055085012852|11.055085012852|-11.552499631641|-11.552499631641|-11.552499631641|-11.552499631641|-11.552499631641|-11.628332830797|-11.731480467463|-11.804978543017|-11.88330955582|-11.931454818305|-11.947171918614|-12.062413365822|-12.100459265688|-12.117129332231|-12.117129332231|-12.117129332231|-12.117129332231|-12.117129332231|-12.117129332231|-12.117129332231|-12.329032746075|-12.531147417226|-12.702385779661|-12.808673706011|-12.808673706011|-12.808673706011|-12.808673706011|-12.808673706011|-13.039637290058|-13.086263350444|-13.153625730891|-13.859583965296|-14.485093610545|14.234562432624|14.234562432624|14.234562432624|14.230833717155|14.230833717155|14.230833717155|14.230833717155|14.230833717155|14.230833717155|14.230833717155|14.141275795359|14.141275795359|13.949195499838|13.745773125159|13.687525431831|13.640583957257|13.518426591623|13.496560568602|13.496560568602|13.496560568602|13.496560568602|13.496560568602|13.496560568602|13.496560568602|13.496560568602|13.496560568602|13.496560568602|13.496560568602|13.235315633982|13.235315633982|13.235315633982|13.235315633982|13.065906340513|12.994425916096|12.994425916096|12.994425916096|-14.090338207297|-14.090338207297|-14.161548434123|-14.161548434123|-14.161548434123|-14.161548434123|-14.243353735596|-14.243353735596|-14.243353735596|-14.243353735596|-14.243353735596|-14.243353735596|-14.243353735596|-14.243353735596|-14.243353735596|-14.243353735596|-14.243353735596|-14.317059767676|-14.646732979828|-15.009703192241||-15.128659703614|-15.128659703614|-15.128659703614|-15.133855383344|-15.133855383344|-15.133855383344|-15.133855383344|-15.133855383344|-15.133855383344|-15.133855383344|-15.133855383344|-15.133855383344|-15.133855383344|-15.133855383344|||-15.133855383344|-15.133855383344|-15.133855383344|-15.133855383344|-15.133855383344|-15.133855383344|-15.133855383344|-15.133855383344|-15.133855383344|-15.133855383344|-15.133855383344|-15.133855383344|-15.133855383344|-15.133855383344|-15.480809108646|-15.480809108646|-15.904232387445|13.793865462879|13.793865462879|13.793865462879|13.793865462879|13.793865462879|13.793865462879|13.793865462879|13.793865462879|13.62069815954|13.62069815954|13.189297033033|13.189297033033|13.189297033033|13.189297033033
03742|6975|/equities/ses-global|STOXX600/CACALL/MSCI_EU_SMALLCAP|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.6493809805098|5.5665134327113|5.5665134327113|5.5665134327113|5.5665134327113|5.5665134327113|5.5665134327113||5.4922371856039|5.4311570640044|5.4311570640044|||5.3554521131997|5.2574468242333|5.2204965868709|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.6817238780301|-5.7599712447371|-5.7947484774901|-5.7947484774901|-5.9164441918572|-5.9164441918572|-5.9164441918572|-5.9164441918572|-5.9164441918572|-5.9164441918572|-5.9164441918572|-5.9164441918572|-5.9164441918572|-5.9164441918572|-5.9164441918572|-5.9164441918572|-6.0118825275854|-6.1573694634389|-6.1763414301036|-6.1763414301036|-6.1763414301036|-6.1763414301036|-6.1763414301036|-6.1763414301036|-6.1763414301036|-6.1763414301036|-6.2058867255845|-6.2058867255845|-6.2058867255845|-6.3084851944886|-6.5591503210026|-6.5806074400768|-6.5806074400768|-6.5806074400768|-6.6937303830104|6.3056643059124|6.3056643059124|6.3056643059124|6.3056643059124|6.3056643059124|6.3056643059124|6.3056643059124|6.3056643059124|6.3056643059124|6.3056643059124|6.3056643059124|6.3056643059124|6.3056643059124|6.3056643059124|6.3056643059124|6.3056643059124|6.3056643059124|6.2771269270965|6.2436785947045|6.2436785947045|6.2436785947045|6.2436785947045|6.2436785947045|6.2436785947045|6.2436785947045|6.2436785947045|6.2436785947045|6.2436785947045|6.2436785947045|6.2436785947045|6.2436785947045|6.2436785947045|6.2436785947045|6.2436785947045|6.1468649982038|6.034016781231|5.8791853908922|5.7113170893353|5.5656692313757|5.5656692313757|5.5235214815765|5.4683573363257|5.4623414275859|5.4127800108439|5.4127800108439|5.4127800108439|5.378366483742|5.3252956271757|5.3252956271757|5.3252956271757|5.3252956271757|5.3252956271757|5.3252956271757|5.246439549723|5.1604883907004|5.1235983104357|5.0826814007857|5.0826814007857|5.0826814007857|5.0826814007857|5.0826814007857|5.0826814007857|5.0826814007857|4.9802018086225|4.9049461594456|-5.3387882062865|-5.3387882062865|-5.3387882062865|-5.3387882062865|-5.3687648054707|-5.4098496698393|-5.424267588985|-5.424267588985|-5.424267588985|-5.424267588985|-5.7367972918485|-5.8624486453285|-5.8624486453285|-5.8624486453285|-5.8624486453285|-5.8624486453285|-5.8624486453285|-5.8624486453285|-5.9837945659886|-5.9837945659886|-5.9837945659886|-5.9837945659886|-5.9947715556102|-6.0261063377194|-6.0261063377194|-6.0261063377194|-6.0261063377194|-6.0261063377194|-6.0261063377194|-6.0261063377194|-6.0261063377194|-6.0261063377194|-6.0261063377194|-6.0261063377194|-6.0261063377194|-6.0261063377194|-6.0261063377194|-6.0261063377194|-6.0261063377194|-6.0445703635383||-6.0445703635383|-6.0445703635383|-6.0445703635383|-6.0445703635383|-6.1320224746254|-6.2000249474343|-6.2250615600079|-6.2250615600079|-6.3071038846812|-6.3071038846812|-6.3071038846812|-6.3071038846812|-6.3071038846812|-6.3071038846812|||-6.3071038846812|-6.3071038846812|-6.3071038846812|-6.3071038846812|-6.3071038846812|-6.3071038846812|-6.3071038846812|-6.3071038846812|-6.4381151072009|-6.493350385717|-6.6395002725957|-6.6980775312957|-6.6980775312957|-6.6980775312957|-6.7733083517879|-6.7816760574811|-6.8414177403442|-6.9190195385606|-7.0889106927085|-7.1264508810783|-7.1264508810783|-7.1264508810783|-7.1445008744955|-7.1807912631181|-7.1807912631181|-7.1807912631181|-7.1807912631181|-7.3736807028634|6.8609103979687|6.8609103979687|6.8184338147637
03743|17876|/equities/store-electronic|CACALL|128.10526010267|128.10526010267|128.10526010267|128.10526010267|128.10526010267|128.10526010267|128.10526010267|128.10526010267|128.10526010267|128.10526010267|121.99474124635|119.06082174209|-133.89503350404|-133.89503350404|-133.89503350404|-134.10827195534|-134.10827195534|-134.10827195534|-135.5425238862|-135.75496500097|-135.75496500097|-136.78329529324|-137.61297844031|-137.61297844031|-137.61297844031|-137.61297844031|125.34563969755|125.34563969755|125.34563969755||125.34563969755|124.30626497428|121.35140705285|||116.82378493611|114.68198555117|114.03553822973|112.82837648898|108.42041959266|107.9337983606|104.07089206883|99.800989916019|98.823321026886|98.703689860331|96.570767189648|-107.06154242216|-107.06154242216|-107.06154242216|-107.06154242216|-107.06154242216|-107.06154242216|-107.06154242216|-107.06154242216|-109.75726478032|96.023535230607|96.023535230607|96.023535230607|96.023535230607|96.023535230607|96.023535230607|96.023535230607|94.270595209301|92.738690422411|92.738690422411|92.738690422411|92.738690422411|92.738690422411|92.738690422411|92.738690422411|88.431878670978|-103.38859945974|-103.38859945974|-103.38859945974|-103.38859945974|-103.38859945974|-108.70955622683|-113.17271114358|-113.17271114358|-113.17271114358|-114.3474574196|-115.61886900078|-115.61886900078|-115.61886900078|-116.80985046107|-119.03987842438|-119.03987842438|-119.03987842438|-119.03987842438|-119.03987842438|-119.03987842438|-119.03987842438|-119.03987842438|-119.03987842438|-121.09366083174|-121.09366083174|-121.09366083174|-122.81517590449|112.8980005819|112.8980005819|112.8980005819|112.8980005819|112.8980005819|112.8980005819|112.8980005819|112.8980005819|112.8980005819|112.8980005819|112.8980005819|-117.76087823956|-117.76087823956|-117.76087823956|-117.76087823956|-117.90241127591|-117.90241127591|-117.90241127591|-117.90241127591|-117.90241127591|-117.90241127591|-117.90241127591|-117.90241127591|-121.64371731375|-121.64371731375|-122.42635146881|-123.55150425991|-124.03500168148|109.29157813364|109.29157813364|109.29157813364|109.29157813364|109.29157813364|109.29157813364|109.29157813364|109.29157813364|109.29157813364|109.29157813364|109.29157813364|109.29157813364|109.29157813364|109.29157813364|109.29157813364|109.29157813364|106.47952295204|103.47724941991|103.11916212265|100.9286172366|100.9286172366|100.9286172366|98.392340027566|98.392340027566|98.392340027566|98.380385437802|93.40043114644|85.456033166047|79.573370014955|-119.12052884891|-119.12052884891|-120.603590563|-120.603590563|-120.603590563|-120.603590563|-120.603590563|-120.603590563|-120.603590563|-120.603590563|-120.603590563||158.03729110832|158.03729110832|158.03729110832|158.03729110832|158.03729110832|158.03729110832|156.65254398049|153.46949042944|151.92166179714|150.5796208282|150.35513272768|148.37237597048|147.53596804472|144.9123160615|144.9123160615|142.31280788916|142.31280788916|142.31280788916|142.31280788916|142.31280788916|142.31280788916|142.31280788916|142.31280788916|142.31280788916|142.31280788916|142.31280788916|142.31280788916|142.31280788916|142.31280788916|142.31280788916|142.31280788916|142.31280788916|142.31280788916|142.31280788916|135.93645015842|130.99908638278|130.99908638278||130.99908638278|130.99908638278|-117.81230012728|-117.81230012728|-117.81230012728|-117.81230012728|-117.81230012728|-117.81230012728|-117.81230012728|-118.16527717011|-118.16527717011|-118.16527717011|-118.16527717011|-118.90586691319|||-119.25314864373|-119.25314864373|-119.25314864373|-119.25314864373|-119.25314864373|-119.25314864373|-119.25314864373|-120.43463222753|-120.43463222753|-120.43463222753|-120.43463222753|-120.43463222753|-120.43463222753|-120.43463222753|-120.43463222753|-120.43463222753|-120.43463222753|-120.43463222753|-120.43463222753|-122.21626040418|-127.31759887221|-127.31759887221|-128.20321023614|-128.20321023614|-129.59765001245|-129.59765001245|-129.59765001245|-129.59765001245|-129.59765001245|-129.59765001245|-129.59765001245
03744|1052409|/equities/groupe-smcp|CACALL/MSCI_EU_SMALLCAP|-3.015906801874|-3.0310075846585|-3.075008428458|-3.1002872656491|-3.1110052552571|-3.1110052552571|-3.1110052552571|-3.1110052552571|-3.1110052552571|-3.1110052552571|-3.1433084119997|-3.1433084119997|-3.1433084119997|-3.1433084119997|-3.1433084119997|-3.1433084119997|-3.1433084119997|-3.1433084119997|-3.3133982938353|-3.4479424204897|-3.4693805207225|-3.5054229353768|-3.5724143291958|-3.5895426796082|-3.5895426796082|-3.5895426796082|-3.5895426796082|-3.5895426796082|-3.5895426796082||-3.5895426796082|-3.5895426796082|-3.5895426796082|||-3.5895426796082|-3.5895426796082|-3.5895426796082|-3.5895426796082|-3.5895426796082|-3.5895426796082|-3.5895426796082|-3.5895426796082|-3.7711584486568|3.378932381628|3.378932381628|3.378932381628|3.378932381628|3.378932381628|3.378932381628|3.378932381628|3.378932381628|3.378932381628|3.378932381628|3.378932381628|3.378932381628|3.378932381628|3.378932381628|3.378932381628|3.378932381628|3.378932381628|3.3696695445473|3.3696695445473|3.3046329152247|3.2325279337744|3.2325279337744|3.2325279337744|3.1780867292461|3.0612073821025|-3.6852479965943|-3.6852479965943|-3.6852479965943|-3.6852479965943|-3.6852479965943|-3.6852479965943|-3.6852479965943|-3.6852479965943|-3.6852479965943|-3.7603061384941|-3.7603061384941|-3.967006849689|-4.0636187918128|-4.1171314107949|-4.1171314107949|-4.1171314107949|-4.1320904347162|-4.1678658655582|-4.1678658655582|-4.1678658655582|-4.1678658655582|-4.1678658655582|-4.2579065750371|-4.3010072255942|-4.3886191077599|-4.5459657982068|-4.5805174857463|-4.6033528149222|-4.6792808307647|-4.7478119149737|-4.8010402200069|-4.8010402200069|-4.8010402200069|-4.8010402200069|-5.1897666981315|-5.8636296645905|-5.9130613058322|-5.9130613058322|-5.982290370543|-6.0492115895828|-6.1224572836117|-6.1249525744337|-6.2371695790708|-6.385188238932|-6.4568758464669|-6.5573160649345|-6.5573160649345|-6.5842400128097|-6.5908219609493|-6.6446875319388|-6.6446875319388|-6.6446875319388|-6.7357639720602|-6.7708490877861|-6.9334700974607|-6.9334700974607|-6.9334700974607|-6.9334700974607|-6.9334700974607|-6.9749376980093|-6.9749376980093|-6.9749376980093|-6.9749376980093|-7.0127085279123|-7.0835647396132|-7.2817387373232|-7.2847096954212|-7.3246776830737|-7.5335305809516|-7.8822560707218|-8.0675070991656|-8.6500075912631|8.3117660619054|8.3117660619054|8.3117660619054|8.2569625220072|8.1699584150062|8.0482870366558|7.8742075790282|7.8299352202227|7.8299352202227|7.8299352202227|7.7293719222601|7.7137467519503|7.6208297561784|7.4209219958142|7.3975811119999|7.3975811119999|7.3975811119999|7.3975811119999|7.3975811119999|7.3467567625008|7.3225076399867|7.2483419271116|7.2303798564943|-7.8108132897421|-7.8108132897421|-7.8108132897421|-7.8108132897421|-7.8108132897421|-7.8108132897421|-7.8108132897421|-7.8108132897421|-7.8108132897421|-7.8108132897421|-7.8108132897421|-7.860903693416|-7.9021149754285|-7.9055123387736|-7.9055123387736|-8.0087000573343|-8.0087000573343|-8.0087000573343|-8.0846668310371|-8.2638112655578|-8.2638112655578|-8.2638112655578|-8.2638112655578|-8.417568245563|-8.5722980135382|-8.6016649285937|-8.6016649285937|-8.6016649285937|-8.6016649285937|-8.6016649285937|-8.6016649285937|-8.6016649285937|-8.6016649285937|-8.6016649285937|-8.6016649285937|-8.6016649285937|-8.6016649285937|-8.6016649285937|-8.6016649285937|-8.6016649285937||-8.6016649285937|-8.6016649285937|-8.6016649285937|-8.6016649285937|-8.6016649285937|-8.6016649285937|-8.6016649285937|-8.6016649285937|-8.6016649285937|-8.6016649285937|-8.6016649285937|-8.6016649285937|-8.6016649285937|-8.6016649285937|||-8.6124055164815|-8.6998950924874|-8.7540324709398|-8.7540324709398|-8.7540324709398|-8.7540324709398|-8.7540324709398|-8.7540324709398|-8.9129857463878|7.9683824285134|7.9683824285134|7.9683824285134|7.9683824285134|7.9683824285134|7.9683824285134|7.9683824285134|7.9683824285134|7.9683824285134|7.9683824285134|7.9683824285134|7.9683824285134|7.7770919517526|7.5817686403073|7.4886312312856|7.4793130895577|7.3670139865834|7.1844600921161|6.8614658251691|6.8614658251691|6.8614658251691|6.8614658251691
03745|17889|/equities/tunn-prado-caren|CACALL|-28.112735519095|-28.24192858767|-28.274364906676|-28.308466213414|-28.308466213414|-28.308466213414|-28.308466213414|-28.308466213414|-28.308466213414|-28.308466213414|-28.308466213414|-28.308466213414|-28.315728522716|-28.315728522716|-28.315728522716|-28.467474991942|-28.508306034036|-28.555222032816|-28.555222032816|-28.555222032816|-28.555222032816|-28.555222032816|-28.555222032816|-28.555222032816|-28.555222032816|-28.555222032816|-28.555222032816|-28.555222032816|-28.555222032816||-28.555222032816|-28.555222032816|-28.555222032816|||27.50717276862|27.50717276862|27.50717276862|27.50717276862|27.50717276862|27.50717276862|27.50717276862|27.50717276862|27.50717276862|27.50717276862|27.50717276862|27.50717276862|27.50717276862|27.50717276862|27.50717276862|27.50717276862|27.50717276862|27.430192304217|-27.975052443022|-27.975052443022|-27.975052443022|-27.975052443022|-27.975052443022||-27.975052443022|-27.975052443022|-27.975052443022|-27.975052443022|-27.975052443022|-27.975052443022|-27.975052443022|-27.975052443022|-27.975052443022|-27.975052443022|-27.975052443022|-27.975052443022|-27.975052443022|-27.975052443022|-27.975052443022|-27.975285273998|-27.975285273998|-27.975285273998|-27.975285273998|-27.975285273998|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-27.990520336278|-28.233912735126|-28.239874113368|-28.239874113368|-28.239874113368|-28.239874113368|-28.466527343642|-28.496141196237|-28.617575095984|-28.617575095984|-28.617575095984|-28.617575095984|-28.647306043674|-28.708118313738|-28.753465195705|-28.753851383052|-28.843167058982|-28.87574242702|-28.978602505954|-29.104126234543|-29.104126234543|-29.104126234543|-29.104126234543|-29.110141299048|-29.183489929613|-29.381655519734|-29.429616311667|28.157255176167|28.157255176167|28.157255176167|28.157255176167|28.157255176167|28.157255176167|28.157255176167|28.157255176167|28.157255176167|28.157255176167|28.157255176167|28.157255176167|28.157255176167|27.765851264928|27.765851264928|27.765851264928|27.417612876864|27.236236508656|27.190262935745|27.089180997331|26.950441314463|26.950441314463|26.950441314463|26.950441314463|26.950441314463|26.950441314463|26.950441314463|26.950441314463|26.950441314463|26.950441314463|26.950441314463|26.950441314463|26.950441314463|26.950441314463|26.950441314463|26.950441314463|26.655196266141|26.655196266141|26.655196266141|26.655196266141||26.655196266141|26.655196266141|26.655196266141|26.655196266141|26.655196266141|26.655196266141|26.655196266141|26.655196266141|26.655196266141|26.655196266141|26.655196266141|26.532710320318|26.532710320318|26.532710320318|||26.532710320318|26.532710320318|26.532710320318|26.532710320318|26.532710320318|26.532710320318|26.532710320318|26.532710320318|26.532710320318|26.532710320318|26.532710320318|26.532710320318|26.532710320318|26.532710320318|26.532710320318|26.532710320318|26.532710320318|26.532710320318|26.532710320318|26.532710320318|26.532710320318|26.532710320318|26.532710320318|26.532710320318|26.532710320318|26.532710320318|26.532710320318|26.532710320318|26.532710320318|26.532710320318|26.532710320318
03746|17776|/equities/francaise-casinos|CACALL||||||1.7259003915345|||||1.7259003915345||-1.7956662268599|||-1.8285180960718|-1.853353424715|||-1.8642815835465|-1.9567338310061||-1.9567338310061|-1.9567338310061||-1.9567338310061|1.7965242519874|||||||||1.7965242519874|1.7965242519874|||-1.8007898320197|-1.8007898320197|-1.8007898320197|1.7433459168306|-1.8140600383689|-1.8140600383689|-1.8469892300467||-1.8469892300467|-1.8469892300467|-1.8469892300467||||-1.8469892300467|-1.8469892300467||-1.8469892300467||-1.8469892300467|-1.8499880408026|||-1.8622089331655|-1.8757877024576||-1.8908752238933||-1.9076391365995||1.8070675634819|-1.8865915378512||||-1.9397533141125||||-1.9397533141125|||-1.9397533141125|||-1.9397533141125|-1.9397533141125||-1.9397533141125|-1.9397533141125|1.884718528219|-1.9058682754879|-1.9242980828158|1.8844468046274|1.8844468046274|-1.9082138066127|-1.9082138066127||-1.9325826329246||-1.9325826329246||-1.9325826329246||-1.9325826329246|-1.9325826329246|-1.9362029413664|||-1.937411035074|-1.937411035074|-1.9515678231067|1.8260357838928|||-1.9366269131437||-1.9573633162991||-1.9946063413851|-1.9946063413851||-1.9946063413851|||-1.9946063413851|-1.9946063413851||||-2.0060169116614|-2.0060169116614|||||||-2.0060169116614|-2.0234388170742|-2.0234388170742|-2.0234388170742|||-2.0538208946148|1.9935321957359|-1.9505195981386||||-1.9598348528437|-1.9598348528437|-1.9598348528437|-1.9775942862356||-1.9823270043095||1.8493202080458|1.8493202080458|1.8493202080458|1.8493202080458|1.8336891189912|-1.9336787577361|||1.8736902744803||||1.8607669705852||1.846407744035|1.8104530669416|-1.927274401854|-1.9536382179244||||-2.0262817577059||-2.0262817577059||||-2.037068616651|-2.037068616651|-2.037068616651|||||-2.037068616651||-2.037068616651||-2.037068616651|-2.037068616651|-2.037068616651|-2.037068616651|-2.037068616651|-2.037068616651||-2.037068616651||-2.037068616651||-2.037068616651||-2.037068616651|||1.7954792851623||||1.7627547708282|-1.959808924668|||-1.959808924668||||1.8235456646891|1.8061618475353|||-1.9046150043379|-1.9046150043379|1.8850432160005||||1.8850432160005|1.8751765975604|1.8751765975604||1.8751765975604|1.8751765975604|1.8751765975604|1.8449910098775||1.8449910098775|1.8449910098775|1.8449910098775|1.733878870194|1.6693098427905||-1.8661607015705||-1.8661607015705||
03747|17888|/equities/tour-eiffel|CACALL|-15.149265384866|-15.401961591722|14.015141871075|14.015141871075|14.015141871075|13.986285677786|13.986285677786|13.848651081583|13.762389613811|13.724246056511|13.724246056511|13.560273152407|13.376655269188|13.376655269188|13.376655269188|13.376655269188|13.376655269188|13.376655269188|13.376655269188|13.012950659375|12.539389504967|12.138210232587|-13.135011237881|-13.135011237881|-13.135011237881|-13.135011237881|-13.135011237881|-13.135011237881|-13.135011237881||-13.135011237881|-13.135011237881|-13.135011237881|||-13.135011237881|-13.135011237881|-13.135011237881|-13.135011237881|-13.135011237881|-13.135011237881|-13.135011237881|-13.135011237881|-13.135011237881|-13.135011237881|-13.135011237881|-13.135011237881|-13.135011237881|-13.135011237881|-13.135011237881|-13.202789935824|-13.230877409773|-13.314863852215|-13.45818204742|-13.493664719605|-13.493664719605|-13.493664719605|-13.493664719605|-13.493664719605|-13.493664719605|-13.493664719605|-13.493664719605|-13.493664719605|-13.493664719605|-13.493664719605|-13.493664719605|-13.493664719605|-13.493664719605|-13.493664719605|-13.493664719605|-13.493664719605|-13.493664719605|-13.493664719605|-13.493664719605|-13.581849709643|-13.634326821836|-13.634326821836|-13.634326821836|-13.69855179202|-13.69855179202|-13.926168329312|-14.023211193818|-14.023211193818|-14.023211193818|-14.023211193818|-14.023211193818|-14.051804384501|-14.051804384501|-14.113115399978|-14.254772490804|-14.254772490804|-14.291413857478|-14.421015927017|-14.653906500803|-14.657587765649|-14.657587765649|-14.657587765649|-14.669256669442|13.880578232611|13.880578232611|13.880578232611|13.880578232611|13.880578232611|13.880578232611|13.880578232611|13.880578232611|13.792308808262|13.744232337667|13.563036513543|-14.105383250261|-14.105383250261|-14.105383250261|-14.105383250261|-14.105383250261|-14.105383250261|-14.105383250261|-14.105383250261|-14.105383250261|-14.14209264864|-14.155271025371|-14.155271025371|-14.155271025371|-14.269745583746|-14.483050553239|-14.595056657699|-14.636173756815|-14.784637327434|-14.877375200326|-15.024861418467|-15.094290401385|-15.22421121801|-15.268568147167|-15.277493506281|-15.277493506281|-15.277493506281|-15.382406220161|-15.382406220161|-15.382406220161|-15.382406220161|-15.382406220161|-15.382406220161|-15.382406220161|-15.382406220161|-15.382406220161|-15.382406220161|-15.382406220161|-15.382406220161|-15.382406220161|-15.382406220161|-15.382406220161|-15.382406220161|-15.382406220161|-15.382406220161|-15.382406220161|-15.56474315202|-15.56474315202|-15.56474315202|-15.56474315202|-15.56474315202|-15.56474315202|-15.669159163763|-15.949066362701|-15.985073736335|-16.11397020356|-16.171078120515|-16.240086938326|-16.302874460688|-16.408749146452|-16.409721422185|-16.852468172697|-17.033298351133|-17.093413026359|-17.093413026359|-17.093413026359|-17.38358518717|-17.38358518717|-17.38358518717|-17.38358518717|-17.38358518717|-17.38358518717|-17.38358518717|-17.38358518717|-17.38358518717|-17.38358518717|-17.38358518717|-17.38358518717|-17.60953820676|-17.77726484372|-17.972693045297|-17.972693045297|-17.972693045297|-17.972693045297|-17.972693045297|-18.001421401252|-18.001421401252|-18.001421401252|-18.001421401252|-18.001421401252|-18.001421401252|-18.001421401252|-18.001421401252|-18.001421401252|-18.001421401252|-18.001421401252||-18.001421401252|-18.001421401252|-18.10435670984|-18.113173528647|-18.12321400192|-18.12321400192|-18.12321400192|-18.12321400192|-18.12321400192|-18.12321400192|-18.12321400192|-18.12321400192|-18.279478023771|-18.279478023771|||-18.279478023771|-18.568864555628|-18.682072554993|-18.820458778834|-18.820458778834|-18.869954410632|-18.9971708892|-19.088523400957|-19.180892230472|-19.180892230472|-19.206547155867|-19.437830703005|-19.629420689282|-19.629420689282|-19.843800681097|-19.96533303047|-20.1864816324|-20.287757517683|-20.658619167394|-20.859577022202|20.16009187225|20.16009187225|20.16009187225|20.16009187225|20.16009187225|20.16009187225|20.16009187225|20.16009187225|20.16009187225|20.16009187225|20.16009187225
03748|6981|/equities/sodexho-alliance|STOXX600/CACALL/EAFAGROWTH|-87.47214384701|-87.681269228747|-88.204743028008|-88.871566517803|-88.871566517803|-88.871566517803|-90.763966171447|100.26241866894|100.26241866894|100.26241866894|100.26241866894|100.26241866894|100.26241866894|100.26241866894|100.26241866894|100.26241866894|100.26241866894|100.26241866894|100.26241866894|99.963799707841|99.326441915776|99.246048777131|98.626160560745|98.167959569448|97.061619200699|96.786814389396|-102.28070273245|-102.28070273245|-102.28070273245||-102.28070273245|-102.28070273245|-102.28070273245|||-102.28070273245|-102.28070273245|-102.28070273245|97.768256802048|97.768256802048|97.768256802048|97.768256802048|97.768256802048|97.768256802048|97.768256802048|97.768256802048|97.768256802048|97.768256802048|97.768256802048|97.768256802048|97.768256802048|97.768256802048|97.768256802048|97.768256802048|97.768256802048|97.768256802048|97.768256802048|97.20639890508|97.066932168726|97.066932168726|97.066932168726|97.066932168726|97.066932168726|97.066932168726|97.066932168726|97.066932168726|97.066932168726|97.066932168726|97.066932168726|97.066932168726|97.066932168726|97.066932168726|97.066932168726|97.066932168726|97.066932168726|97.066932168726|97.066932168726|94.59984062772|94.59984062772|94.59984062772|94.59984062772|94.59984062772|94.59984062772|94.213155625716|94.043502165805|94.043502165805|94.043502165805|-98.498433773355|-98.498433773355|-98.498433773355|-98.498433773355|-98.498433773355|-98.498433773355|-98.664925143273|-100.40521688034|-100.40521688034|-100.40521688034|-100.75690406748|-101.51100353608|-102.00556187508|98.453724024205|98.453724024205|98.453724024205|98.453724024205|98.453724024205|98.453724024205|97.159693105914|97.11979524357|97.11979524357|97.11979524357|96.426401084074|96.426401084074|96.426401084074|96.426401084074|96.426401084074|95.700747434751|95.700747434751|95.490373365694|95.490373365694|95.490373365694|94.887377588609|94.887377588609|94.207747944906|94.207747944906|93.413052356591|-96.149570537618|-96.149570537618|-96.149570537618|-96.149570537618|-96.149570537618|-96.149570537618|-96.149570537618|-96.149570537618|-96.149570537618|-96.149570537618|-96.149570537618|-96.149570537618|-96.893965483828|-97.164406618723|-97.28378511496|-97.783094470453|-98.227767270229|-98.227767270229|-99.825301375016|-100.05584403171|-100.05584403171|-100.05584403171|-100.40760369979|-100.85053311491|-100.85053311491|-100.85053311491|-100.85053311491|-100.85053311491|-100.85053311491|-100.85053311491|-101.21059185822|-102.28176876527|-102.99418890721|-103.74187493596|-104.05605008438|99.979034441778|99.979034441778|99.979034441778|99.271148701585|99.228639846053|99.228639846053|99.228639846053|99.228639846053|99.228639846053|99.228639846053|99.228639846053|99.228639846053|99.082980219019|99.082980219019|99.082980219019|98.914421363553|98.809414121661|98.809414121661|98.809414121661|98.809414121661|98.809414121661|98.628078876027|98.628078876027|98.628078876027|98.628078876027|98.628078876027|98.628078876027|98.628078876027|98.628078876027|98.628078876027|98.275639465659|97.939602034191|96.819004633801|96.806672629137|96.007966739623|95.842185690103|94.610206712283|94.414628063157|94.414628063157|94.414628063157|94.414628063157|94.414628063157|94.414628063157|94.414628063157||94.414628063157|94.414628063157|94.414628063157|94.414628063157|94.414628063157|94.414628063157|94.414628063157|94.414628063157|94.414628063157|94.414628063157|94.414628063157|94.414628063157|94.414628063157|94.414628063157|||94.164108789647|94.164108789647|86.729005748127|85.898900701044|85.460997371141|84.304443337591|83.307159823479|83.057656008571|83.057656008571|83.057656008571|83.057656008571|83.057656008571|81.284066843291|-86.022270635982|-86.022270635982|-86.022270635982|-86.022270635982|-86.34029902818|-86.982554323168|-88.323949264919|-89.68216347632|-90.094635922879|-90.094635922879|-90.094635922879|-90.094635922879|-90.094635922879|-90.094635922879|-90.094635922879|-90.094635922879|-90.094635922879|-90.094635922879
03749|17867|/equities/soditech-ingenier|CACALL||-1.4755202881545|||1.3338664381537|1.3318677198426||1.3318677198426|||1.3318677198426|1.3318677198426|1.3165196855351|1.2823680868269||1.2823680868269|||1.2823680868269||1.2823680868269|1.2226311222845||1.1025942322722|1.1025942322722|1.1025942322722|1.0773269199785|1.0380578172865|-1.3257309889275||-1.3257309889275|-1.3257309889275||||-1.5274788776457|||||-1.5283690018198|||||-1.5283690018198|-1.5659655512197||||1.4361536362015|||1.4361536362015|||-1.5365269778307||-1.5365269778307|-1.5365269778307|1.3866333669429||1.3866333669429|||1.3866333669429||1.374037074381|1.3500412032935||-1.4127886194834||-1.4127886194834|||-1.4364317941278||-1.4988047060664||-1.4988047060664|-1.5331163204705||||-1.5479070253941||-1.5492679258154||-1.5492679258154||1.4460890298068||1.4460890298068|-1.5476788806717||-1.5629765377884|-1.5799739345847||-1.5988599310251|-1.6265110318232|||||||1.4572099376201||1.4391221523814|-1.6109753581625||||||1.4933606681182|-1.6310362024864||-1.6310362024864|-1.6455957805405|||||1.5524740386987|1.5524740386987|1.5524740386987|1.5524740386987|-1.6305843537622|-1.6350937359392|1.58211800866||||1.5258247461421||||1.5258247461421|1.5181386036457|1.4834274350617|1.4834274350617|1.4834274350617|-1.5932994213843|||-1.5932994213843|-1.6047771470572||||-1.6256286528445||||-1.6256286528445||||||||||-1.6256286528445||-1.6256286528445|-1.6256286528445|-1.6537841290736|-1.6537841290736||-1.6537841290736|-1.6709390551832|||-1.6709390551832|||||||-1.6709390551832|-1.6709390551832||-1.6709390551832||-1.6709390551832|||-1.6709390551832|-1.6709390551832|-1.6709390551832||||||-1.6709390551832|-1.6709390551832||-1.6709390551832|-1.6709390551832||-1.6709390551832|-1.6709390551832|-1.6943767237427||-1.7094879715861|-1.7094879715861|-1.7094879715861|||1.4761244357491|1.4534716011048|-1.6540717565472|-1.6540717565472|-1.6540717565472||||1.506586833855|1.4873187101114|-1.6340902209031|1.5821219815428||1.4168022223771|-1.480219753974|-1.5924664695983|||||-1.59829608157||||-1.7608845096465|1.6312394824695|1.6202660895135|1.5780734592837||-1.6705265935358|-1.6705265935358|-1.6839184425602|1.5878684363619|-1.6810884279655|-1.6810884279655|-1.7167649183722|1.6617727694694|1.6617727694694
03750|17871|/equities/sogeclair|CACALL|17.942698635837|17.942698635837|17.942698635837|17.942698635837|17.942698635837|17.942698635837|17.752998420685|-18.321845542775|-18.321845542775|-18.321845542775|-18.321845542775|-18.36316152346|-18.385074789287|-18.385074789287|-18.427217469205|-18.427217469205|-18.427217469205|-18.427217469205|-18.600986918602|-18.600986918602|-18.600986918602|-18.600986918602|-18.600986918602|-18.600986918602|-18.600986918602|-18.600986918602|-18.600986918602|-18.600986918602|-18.600986918602||-18.600986918602|-18.600986918602|-18.600986918602|||-18.600986918602|-18.600986918602|-19.181651813888|18.224194912381|18.224194912381|18.150959348773|18.150959348773|18.150959348773|18.150959348773|18.150959348773|18.150959348773|18.150959348773|18.123288631544|17.786987728659|17.669697730302|17.669697730302|17.669697730302|17.669697730302|17.669697730302|17.669697730302|17.669697730302|17.669697730302|17.669697730302|17.669697730302|17.649002006186|17.649002006186|17.649002006186|17.443335350502|17.187040020082|17.157389980381|17.157389980381|17.157389980381|17.157389980381|17.157389980381|17.157389980381|17.157389980381|17.157389980381|16.734759635649|16.734759635649|16.734759635649|16.613621626652|16.323468431673|16.251075886843|16.184530098302|16.161765560524|16.161765560524|16.116993508977|16.116993508977|15.807771137735|15.700301094608|15.589223565609|15.418580997819|15.092868156825|-16.118989455364|-16.118989455364|-16.18221085564|-16.263567797517|-16.528964590336|-16.737737893292|-16.869708643167|-17.18856558293|-17.628961822389|-17.729401346709|-17.963224566276|-18.259137644034|-18.574042865149|-18.742756407745|-18.742756407745|-18.742756407745|-18.742756407745|-18.989174464551|18.39788758597|18.39788758597|18.39788758597|18.39788758597|18.39788758597|18.39788758597|-19.079551313069|-19.079551313069|-19.127279173165|-19.283087821834|-19.379428587863|-19.379428587863|-19.524365118819|-19.615961158361|-19.734401477802|-19.85211241403|-19.907902745833|-19.933780065764|-20.031978677367|-20.033814588959|-20.033814588959|-20.033814588959|-20.033814588959|-20.033814588959|-20.033814588959|-20.033814588959|-20.033814588959|-20.033814588959|-20.033814588959|-20.033814588959|-20.033814588959|-20.033814588959|-20.033814588959|-20.601185162119|18.983839503329|18.983839503329|18.983839503329|18.983839503329|18.983839503329|18.983839503329|18.983839503329|18.983839503329|18.715377480234|18.598255076078|18.598255076078|18.598255076078|18.598255076078|18.598255076078|18.020283926491|-18.851016480894|-18.851016480894|-18.851016480894|-19.037241254881|-19.295403595838|-19.295403595838|-19.295403595838|-19.295403595838|-19.295403595838|-19.295403595838|-19.295403595838|-19.414336756504|-19.760373199026|-19.769288307405|18.738121252662|18.738121252662|18.738121252662|18.738121252662|18.738121252662|18.738121252662|18.738121252662|18.738121252662|18.738121252662|18.738121252662|18.738121252662|17.914578258336|-18.936740995368|-18.936740995368|-18.936740995368|-18.936740995368|-18.936740995368|-19.124156767484|-19.618506544559|-20.006673726472|-20.047906759716|-20.047906759716|-20.047906759716|-20.107725566602|19.024394966971|19.024394966971|19.024394966971|19.024394966971|19.024394966971|19.024394966971|19.024394966971|19.024394966971|19.024394966971|19.024394966971|19.024394966971||19.024394966971|19.024394966971|19.024394966971|19.024394966971|19.024394966971|19.024394966971|19.024394966971|19.024394966971|19.024394966971|19.024394966971|19.024394966971|19.024394966971|19.024394966971|19.024394966971|||19.024394966971|19.024394966971|18.713601763285|18.713601763285|18.713601763285|18.713601763285|18.713601763285|18.713601763285|18.713601763285|18.713601763285|18.713601763285|18.713601763285|18.713601763285|18.713601763285|18.713601763285|-20.288732297081|-20.288732297081|-20.288732297081|-20.288732297081|-20.288732297081|-20.288732297081|-20.288732297081|-20.624060918463|-20.624060918463|-20.624060918463|-20.624060918463|-20.624060918463|-20.624060918463|-20.624060918463|-20.624060918463|-20.624060918463
03751|6990|/equities/soitec|STOXX600/CACALL/MSCI_EU_SMALLCAP|-143.44204737329|-143.44204737329|-143.44204737329|-145.45227418105|-147.39418946548|-147.63413853642|-147.63413853642|-147.63413853642|-147.63413853642|-147.63413853642|-150.41014782584|-150.72468433418|-150.72468433418|-150.72468433418|-150.72468433418|-150.72468433418|-150.72468433418|-150.72468433418|-152.83853001106|-158.35114971254|-160.73981398798|-160.73981398798|-160.73981398798|-160.73981398798|-160.73981398798|-160.73981398798|-161.96646541199|-167.3682908332|154.2622050352||154.2622050352|154.2622050352|154.2622050352|||154.2622050352|154.2622050352|154.2622050352|154.2622050352|154.2622050352|154.2622050352|154.2622050352|151.9135626761|151.55208666396|151.55208666396|151.55208666396|151.55208666396|151.55208666396|151.55208666396|151.55208666396|151.55208666396|151.55208666396|150.63765893239|150.63765893239|150.63765893239|150.63765893239|150.63765893239|150.63765893239|150.63765893239|150.63765893239|150.63765893239|150.63765893239|150.63765893239|147.33753130488|147.33753130488|145.60096630702|145.60096630702|143.82051896662|142.36169231833|142.0963290367|139.92647246889|135.79330698176|-148.48013553912|-148.48013553912|-148.48013553912|-148.48013553912|-148.48013553912|-148.48013553912|-148.64459504347|-148.65509848309|-151.98621934997|-157.0652477912|-158.0419435161|-161.64937693738|-164.74097386624|-165.2786922173|-165.2786922173|-165.2786922173|-165.2786922173|-165.2786922173|-165.2786922173|-165.2786922173|-165.2786922173|-165.2786922173|-165.2786922173|-165.2786922173|-165.2786922173|-165.2786922173|-165.2786922173|-166.65798360257|-166.65798360257|-166.65798360257|-169.32220220454|-169.32220220454|-170.59411695145|-174.27124105716|-174.7842406373|-174.7842406373|-174.7842406373|-175.21203555649|-175.21203555649|-177.08837317963|163.96313501818|163.96313501818|163.96313501818|163.96313501818|163.96313501818|163.96313501818|163.96313501818|163.96313501818|163.96313501818|163.96313501818|163.96313501818|163.96313501818|163.15386363784|163.15386363784|163.15386363784|163.15386363784|163.15386363784|163.15386363784|163.15386363784|163.15386363784|163.15386363784|163.15386363784|163.15386363784|163.15386363784|163.15386363784|163.15386363784|163.15386363784|160.93485102962|159.73037884314|156.58937682875|156.58937682875|156.58937682875|156.58937682875|156.58937682875|156.58937682875|156.58937682875|155.69265885946|155.69265885946|155.69265885946|150.81128931704|144.15976302561|143.04132306441|143.04132306441|143.04132306441|143.04132306441|143.04132306441|143.04132306441|143.04132306441|139.49885085022|139.49885085022|138.74743865406|138.74743865406|138.74743865406|138.74743865406|138.74743865406|138.74743865406|138.74743865406|138.74743865406|138.74743865406|135.14661439145|135.14661439145|135.14661439145|129.63512455847|127.01958419909|123.26645717049|123.26645717049|-136.12742704338|-136.12742704338|-136.12742704338|-136.12742704338|-136.12742704338|-136.12742704338|-136.12742704338|-136.12742704338|-136.12742704338|-136.12742704338|-136.12742704338|-136.12742704338|-136.12742704338|-136.12742704338|-137.7749224127|-140.34435637137|-140.60075150768|-140.60075150768|-148.82582941364|-148.91759162822|-149.31918817766|-149.31918817766|-149.31918817766|-149.31918817766|-150.3296562434|-152.41871316355||-152.41871316355|-157.78190673635|140.08350941213|140.08350941213|140.08350941213|140.08350941213|140.08350941213|140.08350941213|-150.79546563637|-150.79546563637|-150.79546563637|-150.79546563637|-150.79546563637|-150.79546563637|||-150.79546563637|-150.79546563637|-150.79546563637|-150.79546563637|-150.79546563637|-150.79546563637|-150.79546563637|-150.79546563637|-153.40329633831|-154.05080456101|-154.05080456101|-154.05080456101|-154.05080456101|-154.05080456101|-155.54450579439|-155.54450579439|-156.79944494868|137.92430866069|137.92430866069|137.92430866069|137.92430866069|137.92430866069|137.92430866069|137.92430866069|134.67701030116|131.16051458847|131.16051458847|-144.27835583851|-144.27835583851|-144.27835583851|-144.27835583851
03752|7058|/equities/solocal|CACALL|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946||0.081534881289946|0.081534881289946|0.081534881289946|||0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081534881289946|0.081266536228246|0.080918373788268|0.080448193544448|0.079903552178215|0.079281721533084|0.078907469379401|0.078519410659311|0.077700676836194|0.077700676836194|0.077700676836194|0.077700676836194|0.077700676836194|0.077700676836194|0.075467417298229|-0.088507850467711|-0.088507850467711|-0.088507850467711|-0.088507850467711|-0.088507850467711|-0.091342058446176|-0.092393899455933|-0.092393899455933|-0.094021000100798|-0.094512220619594|-0.096480241416203|-0.098244715894051|-0.10024968083786|-0.10189078009793|-0.10189078009793|-0.10189078009793|-0.10189078009793|-0.10312864398701|-0.1072373819654|-0.10942269230757|-0.10942269230757|-0.11235854777333|-0.11308172058328|-0.11577968684351|-0.11875521032916|-0.11995023297388|-0.12233856483949|-0.12233856483949|-0.12279840492157|-0.1248760050419|-0.1251288919684|-0.12596543288195|-0.12618838366588|-0.12618838366588|-0.12618838366588|-0.12662673126449|-0.12662673126449|-0.12662673126449|-0.12712970106458|-0.12792189119762|-0.12867988147676|-0.12876211489649|-0.12876211489649|-0.12876211489649|-0.13029124268129|-0.13062360237854|-0.13090320703628|-0.13090320703628|-0.13169245079428|-0.13241370145348|-0.13241370145348|-0.13241370145348|-0.13241370145348|-0.13241641783833|-0.13241641783833|-0.13241641783833|-0.13241641783833|-0.13241641783833|-0.13241641783833|-0.13241641783833|-0.13241641783833|-0.13241641783833|-0.13241641783833|-0.13421824203729|-0.13432026780644|-0.13451140886654|-0.13719045733533|-0.13990834888545|-0.13990834888545|-0.13990834888545|0.12391969347321|0.12391969347321|0.12391969347321|0.12391969347321|0.12174410134911|-0.13721023605599|-0.13721023605599|-0.13721023605599|-0.13721023605599|-0.14017803670447|-0.14046449422816|-0.14230499317226|-0.14439258059083|-0.14439258059083|-0.14529175482655|-0.14653673915172|-0.14653673915172|-0.14757415236262|-0.14778238983317|-0.1490109604043|-0.1490109604043|-0.1490109604043|0.13486557693217|0.13486557693217|0.13486557693217|0.13486557693217|0.13486557693217|0.13486557693217|0.13486557693217|0.13486557693217|0.13486557693217|0.13486557693217|0.13486557693217|0.13486557693217|0.13486557693217|0.13486557693217|0.13486557693217|0.13456175825036|0.13149083296499|0.13078982013289|0.12775365898089|0.12775365898089|0.12775365898089|0.12775365898089|0.12667073104201|0.12372302863795|0.12013669398977|0.11481854664566|0.11196504999401|0.10715004657376|0.10093338958277|0.093968365877998|0.093968365877998|0.093968365877998|0.093968365877998|0.093968365877998|0.093968365877998|0.093968365877998|0.080464846326389|-0.21796562671848|-0.21796562671848|-0.23379513207617|-0.25328348448478|-0.28852608574322||-0.34652898789436|-0.39955997170111|-0.42564996912635|-0.42977774788447|-0.44050304315164|-0.45150338137232|-0.45980931017225|-0.46445479761037|-0.46622755539056|-0.4680305935899|-0.47237941285358|-0.47237941285358|-0.47237941285358|-0.47237941285358|||-0.47237941285358|-0.47237941285358|-0.47237941285358|-0.47237941285358|-0.47237941285358|-0.47237941285358|-0.47237941285358|-0.47913267502505|-0.48370453030555|-0.48370453030555|-0.48370453030555|-0.48370453030555|-0.48370453030555|-0.48370453030555|-0.5050050308383|-0.50801669613923|-0.51899631273311|-0.53523372826952|-0.53523372826952|-0.54828192423867|-0.5572632400094|-0.56410362962203|-0.56783736351813|-0.57298594386142|-0.5769288337977|-0.58555983247042|-0.60028867855867|-0.61243187868154|-0.61282638516883|-0.61282638516883|-0.61445153319019
03753|943283|/equities/solutions-30-s|CACALL/MSCI_EU_SMALLCAP|-2.6975075354533|-2.6975075354533|-2.7047861141581|-2.7767307902323|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785|2.4379925793785||2.3547694094069|2.2876328237727|2.2374808002263|||2.2190429760285|2.2190429760285|2.2190429760285|2.2190429760285|2.2190429760285|2.2190429760285|2.1793809945128|2.1002012551649|2.0564894941515|2.0564894941515|2.0564894941515|2.0564894941515|2.0564894941515|2.0564894941515|2.0564894941515|2.0564894941515|2.0145437747313|1.9794931709848|1.9582447460016|1.9582447460016|1.9582447460016|1.9582447460016|1.9582447460016|1.9582447460016|1.9582447460016|1.9582447460016|1.9438275022331|1.8906971661054|1.8529968358635|1.8079963765276|1.7457738807613|1.7053041845355|1.6416169116899|1.6416169116899|1.6416169116899|1.5077409424169|-1.7297803572792|-1.7297803572792|-1.7297803572792|-1.7297803572792|-1.7297803572792|-1.7297803572792|-1.7435766300408|-1.7435766300408|-1.7435766300408|-1.7733073654934|-1.825674818971|-1.8491942275655|-1.8803817682663|-1.8803817682663|-1.9272575768276|-1.9980083342442|-2.0467870628447|-2.0641523175339|-2.0704470268996|-2.0983300001656|-2.1452000043166|-2.1665555527224|-2.2043395164293|-2.3005438648641|-2.3589306604935|-2.3589306604935|-2.3884786182061|-2.4165872791757|-2.5439858546246|-2.604317518339|-2.7612724270156|-2.7612724270156|-2.7612724270156|-2.7612724270156|-2.7612724270156|-2.7612724270156|-2.7612724270156|-2.8120805384639|-2.812395611163|-2.812395611163|-2.8413285577253|-2.9013650245087|-2.9375167761265|-2.980300441657|-2.980300441657|-2.980300441657|-2.980300441657|-2.980300441657|-2.980300441657|-2.980300441657|-2.980300441657|-2.980300441657|-2.980300441657|-2.980300441657|-3.0100006033695|-3.0160007399228|-3.0308896481888|-3.0544329682872|-3.0930070442489|-3.0930070442489|-3.0930070442489|-3.1268604354274|-3.1268604354274|-3.1772899975191|-3.1772899975191|-3.1772899975191|-3.1930999479703|-3.2768887769306|-3.3565431580636|2.9942577318436|2.9942577318436|2.9942577318436|2.7828418895145|2.7640010655035|2.7640010655035|2.7640010655035|2.6898901131539|-3.0098827315477|-3.0098827315477|-3.0098827315477|-3.0098827315477|-3.0098827315477|-3.0098827315477|-3.0098827315477|-3.0098827315477|-3.0098827315477|-3.0677660971553|-3.0677660971553|-3.0677660971553|-3.0677660971553|-3.0677660971553|-3.0677660971553|-3.0677660971553|-3.0897401868934|-3.1521557767782|-3.16939537609|-3.2668942193183|2.8793915655134|2.8793915655134|2.8793915655134|2.8793915655134|2.8793915655134|2.8793915655134|2.7662128768494|2.7186315854041|2.7186315854041|2.7186315854041|2.7186315854041|2.7186315854041|2.7186315854041|2.6804795882932|2.6462833672678|2.6462833672678|2.6352038813868|2.6027921541478|2.6027921541478|2.6027921541478|2.6027921541478|2.5790758393225|2.5790758393225|2.5790758393225|2.5790758393225|2.5790758393225|2.5619627208453|2.5619627208453|2.5619627208453|2.406402995293|2.3796699865048|2.3688556997185|2.3374508376482|2.3374508376482|2.3374508376482|2.2749453380774||2.0564949462889|-2.4075427528553|-2.4075427528553|-2.4075427528553|-2.4075427528553|-2.4075427528553|2.1850298716436|2.1850298716436|2.1850298716436|2.1850298716436|2.1593722002803|2.1593722002803|2.1593722002803|2.1593722002803|||2.1593722002803|2.1593722002803|2.1406137966284|2.1406137966284|2.1406137966284|2.1406137966284|2.1406137966284|2.1406137966284|2.1406137966284|2.1406137966284|2.1406137966284|2.1406137966284|2.1406137966284|2.1406137966284|2.1406137966284|2.1406137966284|2.1406137966284|2.1406137966284|2.1406137966284|2.1406137966284|2.1406137966284|2.1406137966284|2.1406137966284|2.1406137966284|2.0809722152442|2.0809722152442|2.0809722152442|2.0809722152442|2.0809722152442|2.0809722152442|2.0809722152442
03754|541|/equities/solvay|STOXX600/CACALL/EAFAVALUE|-25.292634726858|-25.777372096751|-25.939302575559|-26.400336199304|-27.175928995897|-27.799365703585|-28.274296010338|-28.506995856182|-28.506995856182|-28.506995856182|-28.506995856182|-28.506995856182|-28.506995856182|-28.506995856182|-28.506995856182|-28.506995856182|-28.743884496574|-29.515426773367|-30.284919361867|-30.719354846519|-32.345394587563|-32.495437383703|-33.503820154459|-34.491466545828|-35.602185911346|-36.490761644761|-36.82140274304|-37.479891356029|-38.635435378329||-38.980482511803|-39.459426170239|-40.203250096516|||-41.345833749988|-42.65148244458|-45.136090655654|-46.677879222597|-47.916532181331|-48.612814424908|-50.432016370998|-51.947240191816|-52.496933440498|-54.606869781604|105.95417445605|105.95417445605|104.51574753065|103.26194051392|102.84660014717|101.45177819561|99.768639642127|98.838960110907|98.838960110907|98.838960110907|98.838960110907|97.796072469557|97.467854484811|97.158842552604|97.158842552604|97.158842552604|97.158842552604|96.162601564661|94.371089632231|94.371089632231|94.371089632231|94.371089632231|94.371089632231|94.371089632231|94.371089632231|94.371089632231|94.371089632231|-100.84719988458|-100.84719988458|-100.84719988458|-100.84719988458|-100.84719988458|-100.84719988458|-101.31466660624|-101.80629460155|-103.08144120971|-104.50715393269|-106.37461581985|-106.6601316218|-106.9317820576|-106.9317820576|-106.9317820576|-106.9317820576|-106.9317820576|-106.9317820576|-108.03738622645|-108.03738622645|-108.91714348002|-108.91714348002|-109.81563474581|-109.81563474581|-109.81563474581|-109.81563474581|-110.22847940574|103.9238869306|103.9238869306|103.9238869306|103.9238869306|103.9238869306|103.9238869306|103.9238869306|103.9238869306|103.9238869306|103.9238869306|103.9238869306|103.9238869306|103.9238869306|103.9238869306|103.9238869306|103.9238869306|103.15431601433|-107.61346631556|-107.61346631556|-107.61346631556|-107.61346631556|-107.61346631556|-108.33440616958|-108.51673141581|-108.51673141581|-108.51673141581|-108.51673141581|-109.22414966272|-109.42960946479|-109.51900839715|-110.19334427416|-110.90219238082|-110.90219238082|-110.90219238082|-110.90219238082|-110.90219238082|-110.90219238082|-112.91910052608|103.78576906982|103.78576906982|103.78576906982|102.26474018962|100.8691582246|100.19350778211|99.713075883696|99.713075883696|99.713075883696|99.713075883696|99.713075883696|99.713075883696|99.713075883696|99.713075883696|99.713075883696|98.270084654302|-105.6518978972|-105.6518978972|-105.6518978972|-105.6518978972|-106.66398844704|-106.66398844704|-106.66398844704|-106.66398844704|-106.66398844704|-106.66398844704|-106.66398844704|-106.66398844704|-106.66398844704|-107.89746750182|-107.89746750182|-107.89746750182|-109.61718377345|102.07608249331|102.07608249331|102.07608249331|100.14402551235|100.14402551235|100.14402551235|100.14402551235|98.248918846593|-104.55964521426|-104.55964521426|-104.55964521426|-104.55964521426|-104.55964521426|-107.31891609603|-107.31891609603|-107.31891609603|-108.24657499983|-109.08508155295|-109.92853934477|-109.92853934477|-109.92853934477|-109.92853934477|-109.92853934477|-110.91782344392|103.54698496249|103.54698496249|103.54698496249|103.54698496249|103.54698496249|103.54698496249|103.54698496249|103.54698496249|103.54698496249|103.54698496249||103.54698496249|103.54698496249|103.54698496249|103.54698496249|103.54698496249|103.54698496249|103.54698496249|103.54698496249|103.54698496249|103.54698496249|101.35220771793|100.68023062816|99.539141666782|99.17404917864|||-105.42961029694|-105.42961029694|-105.42961029694|-105.42961029694|-105.42961029694|-105.42961029694|-105.42961029694|-105.42961029694|-105.42961029694|-105.42961029694|-105.42961029694|-105.42961029694|-105.42961029694|-105.42961029694|-105.60927139885|-105.60927139885|-107.63307843348|-108.40508869115|-109.42509574827|-110.66677262978|-111.77935006536|-111.77935006536|-112.55761059033|-113.7081807904|-113.7081807904|-113.7081807904|-114.7401638006|-114.7401638006|-114.7401638006|-114.7401638006|-115.19740252746
03755|17873|/equities/somfy-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03756|7100|/equities/sopra-group|STOXX600/CACALL/MSCI_EU_SMALLCAP|205.29548598293|203.87276067738|203.30912486954|203.30912486954|203.30912486954|203.30912486954|203.30912486954|203.30912486954|201.28791821714|198.59767843082|198.14187034848|190.69096654524|190.37885426007|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566|189.54131293566||189.54131293566|189.54131293566|189.54131293566|||186.80701505112|186.59739239162|186.59739239162|186.59739239162|186.59739239162|186.59739239162|186.59739239162|181.99154930585|180.64490053291|180.64490053291|180.64490053291|180.64490053291|180.64490053291|180.64490053291|180.64490053291|180.64490053291|180.64490053291|180.64490053291|178.07888655155|178.07888655155|177.77098183598|177.14997280927|177.14997280927|176.31108717225|174.36232348837|172.86368276187|172.19298491553|170.11443175293|167.41048430312|164.90609570464|164.20875564574|164.20875564574|160.82151251501|160.82151251501|160.82151251501|160.82151251501|-176.58769270886|-176.58769270886|-176.58769270886|-176.58769270886|-176.58769270886|-184.37562590031|-184.37562590031|-184.37562590031|-184.37562590031|-186.94513480297|-191.68904714707|-194.96004814708|-196.46263340484|-196.46263340484|-196.46263340484|-196.46263340484|-196.46263340484|-196.46263340484|-196.46263340484|-196.46263340484|-196.46263340484|-196.46263340484|-199.77515060119|186.04055748835|186.04055748835|-194.53648887067|-194.53648887067|-194.53648887067|-196.63498915995|-197.21109601486|-199.58454875403|-199.94944644775|-199.94944644775|-201.49382989502|-205.03991663426|-205.03991663426|195.42513687934|195.42513687934|195.42513687934|195.42513687934|195.42513687934|195.42513687934|195.42513687934|195.42513687934|194.91681536398|193.47424081919|191.39360379243|189.66511312088|188.80097010085|188.80097010085|188.80097010085|188.74551521351|188.28584838288|188.28584838288|188.28584838288|188.28584838288|188.28584838288|187.83190804226|187.83190804226|187.36878925675|186.25975838098|184.74973679023|184.0330395217|183.62560658932|183.25160738714|183.25160738714|183.25160738714|183.25160738714|183.25160738714|183.25160738714|183.25160738714|179.59901141341|179.59901141341|179.59901141341|179.59901141341|179.59901141341|179.59901141341|177.85445170066|177.55494175643|176.23882569969|174.46537409558|172.53401558676|172.53401558676|172.53401558676|172.53401558676|172.53401558676|172.53401558676|172.53401558676|172.426684833|172.05944443745|172.05944443745|172.05944443745|172.05944443745|172.05944443745|172.05944443745|172.05944443745|172.05944443745|172.05944443745|172.05944443745|172.05944443745|171.20796016463|171.20796016463|-182.89000002317|-182.89000002317|-182.89000002317|-182.89000002317|-182.89000002317|-182.89000002317|-182.89000002317|-182.89000002317|-182.89000002317|-182.89000002317|-182.89000002317|-184.51110910235|-188.54012292026|-192.15014302067|-196.3057136197|184.18684473511|184.18684473511|184.18684473511|184.18684473511|184.18684473511|184.18684473511|184.18684473511|184.18684473511|184.18684473511|184.18684473511|184.18684473511|184.18684473511|184.18684473511|184.18684473511|184.18684473511|183.8879675783||183.8879675783|183.8879675783|183.8879675783|183.8879675783|183.8879675783|183.8879675783|183.8879675783|183.8879675783|183.8879675783|183.8879675783|183.8879675783|183.8879675783|183.8879675783|183.8879675783|||183.8879675783|183.8879675783|183.8879675783|183.8879675783|183.8879675783|183.8879675783|183.8879675783|183.8879675783|183.8879675783|183.8879675783|183.8879675783|183.8879675783|183.8879675783|183.8879675783|183.8879675783|183.8879675783|183.8879675783|183.8879675783|183.8879675783|183.8879675783|183.8879675783|183.8879675783|183.12551274976|182.7839050898|180.11544806527|176.35604781096|175.62894523348|169.65438681406|168.73265405012|167.23628007387|162.37363689713
03757|942438|/equities/spie-promesses|STOXX600/CACALL/MSCI_EU_SMALLCAP|29.381108150206|29.381108150206|29.381108150206|29.381108150206|29.381108150206|29.381108150206|29.381108150206|29.211076882838|29.211076882838|29.211076882838|29.211076882838|28.818974763552|28.583918797135|28.583918797135|28.40435392234|28.099282178319|27.795158350928|27.795158350928|27.795158350928|27.795158350928|27.453508761705|27.23356040965|27.23356040965|27.23356040965|27.23356040965|27.23356040965|27.23356040965|27.23356040965|27.23356040965||27.23356040965|27.188963113137|27.188963113137|||27.154482608568|27.154482608568|27.154482608568|27.154482608568|27.154482608568|27.154482608568|27.154482608568|26.975409985485|26.975409985485|26.847121133741|26.565690241849|26.256323720123|26.110359299079|25.781060669029|25.781060669029|25.707844386724|25.552277665849|25.552277665849|25.259433123643|25.259433123643|25.259433123643|25.259433123643|25.259433123643|25.259433123643|25.259433123643|25.238258093789|25.034885088093|25.034885088093|25.034885088093|25.034885088093|25.034885088093|25.034885088093|25.034885088093|25.034885088093|25.034885088093|25.034885088093|24.233205653437|-25.68337482955|-25.68337482955|-25.68337482955|-25.68337482955|-25.723749102772|-26.094166055455|-26.41129553664|-26.482550121549|-26.896167941892|-27.316853200952|-27.807613438544|-28.041374793977|-28.041374793977|-28.14341330585|-28.14341330585|-28.14341330585|-28.14341330585|-28.14341330585|26.84654856118|26.84654856118|26.84654856118|26.84654856118|26.84654856118|26.84654856118|26.84654856118|26.84654856118|26.84654856118|26.84654856118|26.84654856118|26.84654856118|26.84654856118|26.84654856118|26.84654856118|26.84654856118|26.669498341971|-27.839016981947|-27.839016981947|-27.839016981947|-27.839016981947|-27.839016981947|-27.839016981947|-27.839016981947|-27.839016981947|-27.839016981947|-27.839016981947|-27.839016981947|-27.839016981947|-27.839016981947|-27.839016981947|-27.839016981947|-27.839016981947|-27.839016981947|-27.839016981947|-27.841129695958|-28.317922604952|-28.423246185949|-28.782526372601|-28.782526372601|-28.992806406738|-29.021663006371|-29.021663006371|-29.021663006371|-29.021663006371|-29.166291245957|-29.266594047529|-29.266594047529|-29.266594047529|-29.266594047529|-29.484067528315|-29.484067528315|-29.669572868151|-29.669572868151|-29.669572868151|-29.669572868151|-29.669572868151|-29.669572868151|28.462703939849|28.462703939849|28.462703939849|28.462703939849|28.462703939849|28.462703939849|28.462703939849|28.462703939849|28.462703939849|28.462703939849|28.462703939849|28.462703939849|28.308675309974|28.308675309974|28.308675309974|28.308675309974|28.308675309974|28.308675309974|28.308675309974|28.308675309974|28.308675309974|28.308675309974|28.308675309974|28.308675309974|28.308675309974|28.220750513958|28.11861196192|28.030679656752|27.988533816611|27.913926267928|27.569603123323|27.569603123323|27.569603123323|27.569603123323|27.569603123323|27.569603123323|27.569603123323|27.569603123323|27.569603123323|27.569603123323|27.569603123323|27.569603123323|27.569603123323|27.569603123323|27.569603123323|27.569603123323|27.569603123323|27.319558000184|27.165063910592|27.084522606547|27.084522606547|27.001692959131|26.974613510225|26.974613510225|26.974613510225|26.974613510225||26.50290387058|26.255178745296|26.255178745296|26.255178745296|26.255178745296|26.243060615949|26.243060615949|26.181178970792|26.166864628768|26.009850019852|-27.244929629273|-27.244929629273|-27.244929629273|-27.244929629273|||-27.244929629273|-27.244929629273|-27.244929629273|-27.244929629273|-27.244929629273|-27.244929629273|-27.244929629273|-27.244929629273|-27.244929629273|-27.244929629273|-27.244929629273|-27.244929629273|-27.244929629273|-27.244929629273|-27.244929629273|-27.244929629273|-27.509191462571|25.54272627294|25.54272627294|25.54272627294|25.54272627294|25.54272627294|25.54272627294|25.54272627294|25.515251100725|25.01435660512|25.01435660512|25.01435660512|25.01435660512|25.01435660512|25.01435660512
03758|7380|/equities/sii|CACALL|69.464394392177|69.432660011897|69.342918665084|69.342918665084|69.342918665084|69.342918665084|69.342918665084|69.342918665084|69.342918665084|69.342918665084|69.258796990881|69.154215403144|69.149129836365|69.143479206611|69.137200729107|69.080225405931|69.039141374428|68.993492450536|68.94277142399|68.886414727828|68.773796939475|68.687550544323|68.613944794934|68.532160628947|68.491292385164|68.423659646845|68.348512159825|68.172237733559|68.172237733559||68.119153715456|67.94031548952|67.94031548952|||67.678131797302|67.570147119615|67.427942261269|67.319936100167|66.977706608422|66.903008020859|66.486675833045|66.046304277114|||49.495895336659|48.623218057985|48.386907681751|47.996565192858|47.796376786016|47.796376786016|46.734863053187|45.950703618816|45.950703618816|45.950703618816|45.950703618816|45.934114029994|45.77401580081|45.510019082335|45.194470404729|45.194470404729|45.070642117051|45.070642117051|44.595158077377|44.130731027543|44.009144272208|43.662939563724|-47.342567731484|-47.342567731484|-47.342567731484|-47.342567731484|-47.342567731484|-47.342567731484|-47.342567731484|-47.342567731484|-47.342567731484|-47.342567731484|-47.342567731484|-47.474774562704|-47.474774562704|-47.644193661862|-48.057439182261|-48.216597607907|-48.237207963522|-48.237207963522|-48.237207963522|-48.237207963522|-48.237207963522|-48.237207963522|-48.237207963522|-48.237207963522|-48.237207963522|-48.494117924964|-49.193466183648|-49.70905810473|-49.70905810473|-49.70905810473|-49.70905810473|-49.70905810473|-50.535066298618|-50.752203527131|-50.752203527131|-50.752203527131|-50.752203527131|-50.752203527131|-51.654881849012|-51.654881849012|-52.358200062338|-53.328556260602|-53.329396345347|-53.329396345347|-53.329396345347|-53.865995727347|-54.651106024635|-55.50678396319|-55.796427939718|-55.896225025178|-55.896225025178|-55.896225025178|-55.896225025178|-56.273581877815|-57.165092882699|52.295379957025|52.295379957025|52.295379957025|52.295379957025|52.295379957025|52.295379957025|52.295379957025|-55.822711079441|-55.822711079441|-55.822711079441|-55.822711079441|-55.822711079441|-55.822711079441|-55.822711079441|-55.822711079441|-55.874235490917|-55.874235490917|-55.874235490917|-55.874235490917|-55.874235490917|-55.874235490917|-56.210261826117|-56.416997465505|-56.416997465505|-56.416997465505|-56.416997465505|-56.416997465505|-56.416997465505|-56.416997465505|-56.416997465505|-56.416997465505|-56.416997465505|-56.416997465505|-56.416997465505|-56.416997465505|-56.416997465505|-56.416997465505|-56.416997465505|-56.416997465505|-56.416997465505|-56.416997465505|-56.416997465505|53.170310939286|53.170310939286|53.170310939286|53.170310939286|53.170310939286|53.170310939286|53.170310939286|51.878123138717|51.747914047563|51.553237618698|50.764709143388|50.488286541306|50.488286541306|50.488286541306|48.716598519801|48.716598519801|48.716598519801|48.716598519801|48.716598519801|48.716598519801|48.716598519801|48.716598519801|48.716598519801|48.716598519801|48.716598519801|48.2128893635|47.97543215987|47.843744999059|47.843744999059|47.437492747978|-50.64271985825|-50.64271985825|-50.64271985825|-50.64271985825|-50.64271985825|-50.64271985825|-50.64271985825|-50.64271985825|-50.64271985825|-50.64271985825||-50.64271985825|-50.64271985825|-50.64271985825|-50.64271985825|-50.64271985825|-50.64271985825|-51.039131183713|-51.562925571964|-51.688178479875|-51.688178479875|-52.284952550548|-52.284952550548|-52.284952550548|-52.649243392529|||-52.649243392529|-52.649243392529|-52.649243392529|-52.649243392529|-52.649243392529|-52.649243392529|-52.649243392529|-52.649243392529|-52.649243392529|-52.649243392529|-52.649243392529|-52.649243392529|-52.649243392529|-52.649243392529|-52.649243392529|-52.649243392529|-52.649243392529|-52.649243392529|-52.649243392529|-52.649243392529|-52.649243392529|-52.649243392529|-52.649243392529|-52.649243392529|-52.649243392529|-52.649243392529|-52.649243392529|-52.649243392529|-52.649243392529|-52.649243392529|-52.649243392529
03759|17874|/equities/sqli|CACALL|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-42.834120070291|-43.282356142283|-43.324839776623|-43.516488810234|-43.68332148267|-43.68332148267|-43.759245668001|-43.899159734058||-43.952052595939|-43.952052595939|-44.178457108461|-44.178457108461|-44.178457108461|-44.178457108461|-44.178457108461|-44.178457108461|-44.178457108461|-44.178457108461|-44.178457108461|-44.178457108461|-44.178457108461|-44.38565150696|-44.38565150696|-44.38565150696|||-44.38565150696|-44.38565150696|||-44.38565150696|-44.38565150696|-44.38565150696|-44.38565150696|-44.38565150696|-44.38565150696|-44.38565150696|-44.38565150696|-44.38565150696|-44.38565150696|-44.38565150696|-44.38565150696|-44.38565150696|-44.38565150696|-44.38565150696||-44.655253533401|-44.655253533401|-44.655253533401|-44.655253533401||-44.682946306229||-44.682946306229|-44.682946306229|-44.682946306229|-44.682946306229|-44.682946306229|-44.682946306229|-44.682946306229|-44.80327299542|-44.915153861865|-44.915153861865|-45.171273640475|-45.171273640475|-45.171273640475|-45.171273640475|-45.223638141245||-45.224244750687|-45.224244750687|-45.929175097768||-45.929175097768|-45.929175097768|-45.929175097768|-45.929175097768|-45.929175097768|||-45.929175097768|-46.164412942719|-46.164412942719|-47.04527961594|-47.04527961594||-47.04527961594|-47.04527961594|-47.04527961594|-47.04527961594|-47.04527961594|-47.04527961594|-47.705865773692|-48.430698853381|-48.430698853381|-49.508890683961|-49.508890683961|-49.508890683961|-49.508890683961|-49.508890683961|-49.508890683961|-49.508890683961|-49.508890683961||-49.508890683961|-49.508890683961|-49.508890683961|-49.508890683961|-49.508890683961||-49.508890683961||-49.508890683961|-49.508890683961|-49.508890683961|-49.508890683961||-49.508890683961|-49.508890683961|-49.508890683961|-49.508890683961|47.482283158457|47.482283158457|||47.482283158457|47.482283158457|47.482283158457|47.482283158457||47.482283158457|47.482283158457|47.482283158457||47.482283158457|47.482283158457|47.482283158457|47.482283158457|47.035870176064|46.884299814157|45.793666375403|45.537408312961|45.141566657142|44.970820346139|44.970820346139|44.970820346139|44.970820346139|44.970820346139|44.583291279139|44.583291279139|44.583291279139|43.148101633193|42.476646006534|42.476646006534|42.476646006534|42.476646006534|42.476646006534|42.476646006534|42.476646006534|42.476646006534||42.476646006534|42.476646006534||42.476646006534|42.476646006534|42.476646006534|42.476646006534|42.476646006534|42.207384070234|42.085982596959|41.709652997395|41.709652997395|41.709652997395|41.709652997395|41.709652997395|41.709652997395|41.455136172956|41.455136172956|41.455136172956|41.455136172956|41.455136172956|41.455136172956|41.455136172956|41.455136172956|41.455136172956|41.455136172956|41.455136172956|40.97177506399|40.97177506399|-42.358812723555|-42.358812723555|-42.358812723555|-42.358812723555|-42.358812723555|-42.358812723555|-42.358812723555|-42.358812723555|-42.358812723555||-42.358812723555|-42.358812723555|-42.358812723555|40.650481136615|40.650481136615|40.650481136615|40.650481136615|40.650481136615|40.650481136615|40.650481136615|40.650481136615||40.650481136615|40.650481136615|||||40.650481136615|40.650481136615|40.650481136615|40.650481136615|40.650481136615||40.650481136615|40.650481136615|40.650481136615|40.650481136615|40.650481136615|40.650481136615|40.650481136615|40.650481136615|40.650481136615|40.650481136615|40.650481136615|40.650481136615|40.533867209019|-42.978882849693|-42.978882849693|-42.978882849693|||-42.978882849693|-42.978882849693|-42.978882849693|-42.978882849693|-42.978882849693
03760|960709|/equities/srp-groupe-sa|CACALL|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.97835208219182|0.96994674914293|-1.0732284997356|-1.0732284997356|-1.0732284997356|-1.0732284997356|-1.0732284997356|-1.0732284997356|-1.0732284997356|-1.0732284997356|-1.0802539029002|0.99104463820095|0.99104463820095|0.99104463820095|0.99104463820095|0.99104463820095|0.99104463820095|0.99104463820095|0.99104463820095|0.99104463820095|0.99104463820095|0.99104463820095|0.99104463820095||-1.0671760590937|-1.0671760590937|-1.0671760590937|||0.99679473584158|0.99679473584158|0.99679473584158|0.99679473584158|0.99679473584158|0.99679473584158|0.99679473584158|0.99679473584158|0.99679473584158|0.99679473584158|0.99679473584158|0.99679473584158|0.99679473584158|0.99679473584158|0.99277268452564|-1.0673564213969|-1.0673564213969|-1.0673564213969|-1.0673564213969|-1.0716376275753|-1.0716376275753|-1.0869476310676|-1.0869476310676|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0892165921983|-1.0904628792137|-1.1012920117742|-1.123991202024|-1.1254346157747|-1.1379273363438|-1.1446139999484|-1.1446139999484|-1.1466152645162|-1.1466152645162|-1.1466152645162|-1.1466152645162|-1.1466152645162|-1.1466152645162|-1.1466152645162|-1.1686836257037|-1.1836484487914|-1.1894983181316|-1.2163314564315|-1.2407989349995|-1.2407989349995|-1.2407989349995|-1.2454432411363|-1.2922702612006|1.1914085887316|1.1914085887316|1.1914085887316|1.1914085887316|-1.2946433795941|-1.2946433795941|-1.2946433795941|-1.2946433795941|-1.2946433795941|-1.2946433795941|-1.2946433795941|-1.2992703995718|-1.3043140147088|-1.3043140147088|-1.3043140147088|-1.3043140147088|-1.3204599921304|-1.3318444561514|-1.3326220503605|-1.3326220503605|-1.3326220503605|-1.3530244685054|-1.3592493905889|-1.3646412097215|-1.3646412097215|-1.3757124502128|-1.3781249609993|-1.3790325701279|-1.3790325701279|-1.3790325701279|-1.3790325701279|-1.3790325701279|-1.3790325701279|-1.3790325701279|-1.3790325701279|-1.3790325701279|-1.3790325701279|-1.3790325701279|-1.3790325701279|-1.3790325701279|-1.3790325701279|-1.3790325701279|-1.3790325701279|-1.3790325701279|-1.4064806169981|1.3034247167932|1.3034247167932|1.3034247167932|1.3034247167932|1.3034247167932|1.3000273713389|1.2913862886121|1.2913862886121|1.2913862886121|1.2913862886121|1.2913862886121|1.2913862886121|1.2888736263569|1.2783040222918|-1.3640136721482|-1.3640136721482|-1.3640136721482|-1.3689041140731|-1.3793379336657|-1.3943755394951|-1.4111950404926|-1.4168833833584|-1.4267593337043|-1.4342881654085|-1.4414313009913|-1.4512485424598|-1.4512485424598|-1.4764983366948|-1.4916648479548|-1.4969979679662|-1.4969979679662|-1.4969979679662|-1.4969979679662|-1.4969979679662|-1.4969979679662|-1.4969979679662|-1.5224348144055|-1.5224348144055|-1.5224348144055|-1.5322034967682|-1.5322034967682|-1.5331688944325|-1.5331688944325|-1.5331688944325|-1.5331688944325|-1.5331688944325|-1.5331688944325|-1.5331688944325|-1.5331688944325|-1.5331688944325|-1.5331688944325|-1.5331688944325|-1.5636320913086|-1.591369048782|-1.6222989736087|-1.625443253041|-1.6487147643839|-1.6593497080576||-1.6761477495137|-1.6761477495137|-1.7142752502697|-1.72826962152|1.5463864510546|1.5463864510546|1.5463864510546|1.5463864510546|1.5126515963883|1.4840572850805|1.4217303546381|1.3907004365339|-1.5525204463037|-1.5525204463037|||-1.5525204463037|-1.5525204463037|-1.5525204463037|-1.5525204463037|-1.5525204463037|-1.5525204463037|-1.5525204463037|-1.5525204463037|-1.5525204463037|-1.5525204463037|-1.5525204463037|-1.5525204463037|-1.6123560052483|-1.6388731173427|-1.6388731173427|-1.6388731173427|-1.6388731173427|-1.6388731173427|-1.6388731173427|-1.6388731173427|-1.6388731173427|-1.6883033902282|-1.6932815744738|-1.6954795137887|-1.6973105289147|-1.7106028935663|-1.7106028935663|-1.7106028935663|-1.7106028935663|-1.7106028935663|-1.7106028935663
03761|17875|/equities/st-dupont|CACALL|-0.07826771754941|-0.07826771754941|-0.079114469529193|-0.079114469529193|-0.080038300215646|-0.081487000261127|-0.084141113373839|-0.088912346035463|-0.09082585886368|-0.09082585886368|-0.09082585886368|-0.09082585886368|-0.092762065184881|-0.098057849818652|0.081873061643691|0.081873061643691|0.081873061643691|0.081873061643691|0.081873061643691|0.081873061643691|0.081873061643691|0.081873061643691|0.081873061643691|0.081873061643691|0.081873061643691|0.081873061643691|0.081873061643691|0.081873061643691|-0.096111572515246||-0.096111572515246|-0.096111572515246|-0.097480953728557|||-0.097480953728557|-0.097723283558421|-0.099936981101095|-0.10135220153934|-0.10198585574926|-0.10198585574926|-0.10198585574926|-0.10198585574926|-0.10198585574926|-0.10198585574926|-0.10198585574926|-0.10198585574926|-0.10198585574926|-0.10198585574926|-0.10198585574926|-0.10198585574926|-0.10198585574926|-0.10198585574926|-0.10198585574926|-0.10198585574926|-0.10198585574926|-0.10198585574926|0.084463649497417|0.084463649497417|0.084463649497417|0.084463649497417|0.084463649497417|0.084463649497417|0.084463649497417|0.084463649497417|0.084150135386053|0.084150135386053|0.084150135386053|0.084150135386053|0.084150135386053|0.084150135386053|0.084150135386053|0.084150135386053|0.084150135386053|0.084150135386053|0.084150135386053|0.084150135386053|0.084150135386053|0.084150135386053|0.084150135386053|0.084150135386053|0.084150135386053|0.084150135386053|0.084150135386053|0.084150135386053|0.084150135386053|0.080783487462407|0.07450785201283|-0.092864988768538|-0.092864988768538|-0.092864988768538|-0.092864988768538|-0.092864988768538|-0.092864988768538|-0.092864988768538|-0.092864988768538|-0.092864988768538|-0.092864988768538|-0.092864988768538|-0.093191342665265|-0.093191342665265|-0.095836874040879|-0.095836874040879|-0.095836874040879|-0.095836874040879|-0.095836874040879|-0.096974304503771|-0.10168255761991|-0.10536951208259|-0.10995793909395|-0.10995793909395|-0.10995793909395|-0.10995793909395|-0.10995793909395|-0.10995793909395|-0.10995793909395|-0.10995793909395|-0.12151993323327|-0.13138263028971|-0.13138263028971|-0.13336959262812|-0.13364861764874|-0.13364861764874|-0.13364861764874|-0.13443964891001|-0.13443964891001|0.12357383249727|0.12357383249727|0.12357383249727|0.12357383249727|0.12357383249727|0.12357383249727|0.12357383249727|0.12357383249727|0.12357383249727|0.12357383249727|0.12357383249727|0.12357383249727|0.12357383249727|0.12357383249727|0.12357383249727|0.12357383249727||0.12357383249727|0.12357383249727|0.12357383249727|0.12357383249727|0.12357383249727|0.12357383249727|0.12357383249727|0.12357383249727|0.12357383249727|0.12357383249727|0.12357383249727|0.12357383249727|0.12357383249727|0.12357383249727|0.12357383249727|0.12357383249727|0.12357383249727|0.12357383249727|0.12357383249727|0.12302648059226|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208||0.12162261495208|0.12162261495208||0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208||0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.12162261495208|0.1215822733133|0.1215822733133|0.1215822733133|0.1215822733133|0.1215822733133|0.1215822733133|||0.1215822733133|0.1215822733133|0.1215822733133|0.1215822733133|0.1215822733133|0.1215822733133|0.1215822733133|-0.13649466491669|-0.13649466491669|-0.13649466491669|-0.13649466491669|-0.13649466491669|-0.13649466491669|-0.13649466491669|-0.13649466491669|-0.13649466491669|-0.13649466491669|-0.13649466491669|-0.13649466491669|-0.13649466491669|-0.13649466491669|-0.13649466491669|-0.13649466491669|-0.13649466491669|-0.13649466491669|-0.13649466491669|-0.13649466491669|-0.13649466491669|-0.13649466491669|-0.13649466491669|-0.13649466491669
03762|7121|/equities/stef-tfe|CACALL|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|115.30344400389|114.04827425196|113.30323993403|113.30323993403|113.30323993403|113.30323993403|113.30323993403|113.30323993403|113.30323993403|113.30323993403|113.30323993403|113.30323993403|113.30323993403|113.30323993403|113.30323993403|113.30323993403|113.30323993403|111.56449447098|111.56449447098|109.61210080674|109.61210080674|109.61210080674|109.61210080674||109.20233389062|108.96925953939|108.77694987273|||107.82994565937|107.66289889927|107.66289889927|106.66988656383|106.13320432616|104.27022982651|103.84469997677|103.29411117007|103.09468754845|103.09468754845|103.09468754845|103.09468754845|103.09468754845|103.09468754845|102.04703492791|102.04703492791|102.04703492791|101.87263334834|101.87263334834|101.87263334834|101.87263334834|101.56959320267|100.92750826477|100.92750826477|100.92750826477|100.92750826477|100.92750826477|100.92750826477|100.92750826477|100.92750826477|100.92750826477|100.55278619792|99.749366022787|99.749366022787|99.749366022787|99.377181596992|-103.87053908041|-104.02281992889|-104.22693783531|-104.22693783531|-104.30770912975|-104.43050701052|-104.43050701052|-105.03389710221|-105.38210856951|-105.96901053893|-106.47667863091|-106.90742383753|-107.17491325576|-107.69434636654|-108.46577375483|-108.46577375483|-108.46577375483|-108.46577375483|-108.46577375483|-108.58419246753|-108.61576652615|-108.82863066029|-109.19460775027|-109.19460775027|-109.57178986481|-109.81309925639|-110.18121927671|-110.81246416759|-110.90674660176|-110.90674660176|-111.11860648758|-111.65400559777|-111.91556609862|-112.8506277269|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.3533715117|108.07041219738|107.87823670735|107.41993855403|107.41993855403|107.41993855403|107.41104283781|107.30116023456|107.22351221944|106.93723588415|106.62499590522|106.62499590522|106.62499590522|106.62499590522|106.62499590522|106.52777322802|106.05308187309|105.37425811267|105.37425811267|105.37425811267|105.37425811267|105.37425811267|105.22695252604|104.71883664867|103.95426565564|103.80543679191|103.80543679191|103.80543679191|103.80543679191|103.80543679191|103.80543679191|103.80543679191|103.80543679191|102.58382043787|-107.29898963803|-107.29898963803|-108.43221003076|103.94778079725|103.94778079725|103.94778079725|103.94778079725|103.94778079725|103.94778079725|103.56419732545|102.97133231134|102.17925617398|101.91028692657|101.37803733668|101.37803733668|101.37803733668|100.78670721939|100.78522990468|100.68833103289|100.68833103289|100.68833103289|100.68833103289|100.68833103289|100.68833103289|100.68833103289|100.68833103289|100.68833103289|100.68833103289|100.68833103289|100.68833103289|100.68833103289|100.68833103289|100.68833103289|100.68833103289|100.68833103289|100.68833103289|100.68833103289|100.68833103289|100.68833103289|100.68833103289|100.68833103289|100.68833103289|100.68833103289||100.68833103289|100.68833103289|100.68833103289|100.68833103289|100.68833103289|100.68833103289|100.68833103289|100.68833103289|100.68833103289|100.33497370161|100.33497370161|100.16640502722|100.16640502722|100.16640502722|||100.16640502722|100.16640502722|100.16640502722|100.16640502722|100.16640502722|100.16640502722|100.16640502722|100.16640502722|100.16640502722|100.16640502722|100.16640502722|100.16640502722|100.16640502722|100.16640502722|100.16640502722|100.16640502722|100.16640502722|100.16640502722|100.16640502722|100.16640502722|100.16640502722|100.16640502722|100.16640502722|99.988298560808|99.988298560808|99.988298560808|99.988298560808|99.988298560808|99.988298560808|99.988298560808|99.988298560808
03763|8806|/equities/suez-environnement-s.a.|STOXX600/CACALL/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03764|7127|/equities/sword-group|CACALL|-38.032401716436|-38.032401716436|-38.032401716436|-38.413777523267|-38.92433635041|-38.92433635041|-38.92433635041|-38.92433635041|-38.92433635041|-38.92433635041|-38.92433635041|-38.92433635041|-38.92433635041|-38.92433635041|-38.92433635041|-38.92433635041|-39.043707437481|-39.126342741611|-39.398713818261|-39.734681384507|-39.969217477233|-39.969217477233|-39.969217477233|-39.969217477233|-39.969217477233|-40.057463524508|-40.302738902489|-40.644708365775|37.892336551818||37.892336551818|37.702267107739|37.702267107739|||37.532100427179|37.532100427179|37.532100427179|37.532100427179|37.532100427179|37.532100427179|37.23566430148|36.328516144846|36.090790982657|36.090790982657|36.090790982657|36.090790982657|36.090790982657|36.090790982657|36.090790982657|36.090790982657|36.090790982657|36.090790982657|36.090790982657|36.090790982657|36.090790982657|35.573100456058|34.625667131012|34.611544314161|34.611544314161|34.611544314161|34.346161196778|33.881846028511|32.801551131486|32.801551131486|32.801551131486|32.801551131486|32.801551131486|32.801551131486|32.801551131486|32.801551131486|32.085055965052|31.277840342638|30.9309335445|29.476038161763|-33.036189869756|-33.036189869756|-33.036189869756|-33.036189869756|-33.036189869756|-33.036189869756|-33.036189869756|-33.036189869756|-33.036189869756|-33.959655474418|-34.538505976723|-34.959451932958|-35.338278950642|-35.573087044767|-36.670096843565|-37.119502340042|-37.119502340042|-37.119502340042|-37.119502340042|-37.119502340042|-37.119502340042|-37.119502340042|-37.119502340042|-37.119502340042|-37.555005270334|-38.075003948578|-38.455561256816|-38.786734475483|-39.032482029982|-39.741647378149|-39.907386611504|-40.208207473272|-40.681338585211|-40.912600504903|-41.175112392668|-41.299828908772|-41.299828908772|-42.144255317948|41.281327787645|41.281327787645|41.281327787645|41.281327787645|41.281327787645|41.281327787645|41.281327787645|41.281327787645|41.281327787645|41.281327787645|41.281327787645|41.281327787645|41.281327787645|41.281327787645|41.281327787645|41.281327787645|40.998697880912|40.801710404755|40.801710404755|40.801710404755|40.801710404755|40.801710404755|40.801710404755|40.801710404755|40.801710404755|40.801710404755|40.801710404755|40.624123773974|40.222806919538|40.222806919538|40.222806919538|40.222806919538|40.222806919538|40.222806919538|40.222806919538|40.222806919538|40.222806919538|40.222806919538|40.119785084684|40.094205819191|39.85705119943|39.85705119943|39.85705119943|39.85705119943|39.695248988403|39.695248988403|39.695248988403|39.695248988403|39.695248988403|39.695248988403|39.695248988403|39.695248988403|39.67302887902|39.67302887902|39.67302887902|39.67302887902|39.67302887902|39.67302887902|39.67302887902|39.67302887902|39.67302887902|39.622051296934|39.622051296934|39.622051296934|39.622051296934|-41.661007700757|-41.661007700757|-41.661007700757|-41.661007700757|-41.661007700757|-41.711772906704|-41.711772906704|-41.711772906704|-41.721414340782|-42.107124502182|-42.632918444739|-42.982123719736|-42.982123719736|-42.982123719736|-42.982123719736|-43.106943367789|-43.106943367789|-43.557715361725|-43.733571310188|-43.737300523283|-44.433111650151|-44.859013114154|-45.121126953959|-45.255871288483|-45.255871288483|-45.255871288483||-45.255871288483|-45.255871288483|-45.675969115567|-45.850270272861|-45.850270272861|-45.922522864485|-46.013011202771|-46.013011202771|-46.013011202771|-46.013011202771|-46.013011202771|-46.013011202771|-46.164456722426|-46.340687000809|||-46.340687000809|-46.547984454431|-46.744425558502|-46.744425558502|-47.466030729539|-47.862185578853|-47.862185578853|-47.862185578853|-47.862185578853|-47.862185578853|-47.862185578853|-47.862185578853|-47.862185578853|-47.862185578853|-48.77599608406|-48.77599608406|-48.77599608406|-48.77599608406|-48.77599608406|-49.637216853926|45.344832266844|45.344832266844|45.344832266844|45.344832266844|45.344832266844|45.344832266844|45.344832266844|45.344832266844|45.344832266844|45.344832266844|45.344832266844
03765|7091|/equities/synergie|CACALL|32.194062969206|32.087848633658|31.855941739492|31.837158802276|31.394063979525|31.201739450449|30.827631255127|-32.771379869899|-32.771379869899|-32.771379869899|-32.771379869899|-32.884866734037|-33.502630573389|-34.122365693116|-35.063740972969|33.316926105168|33.316926105168|33.316926105168|33.316926105168|33.316926105168|33.316926105168|33.316926105168|33.316926105168|33.316926105168|33.316926105168|33.316926105168|33.316926105168|33.316926105168|33.316926105168||33.138250253097|33.059165633934|32.849074325316|||32.810081651203|32.072313920648|31.658128146763|30.267669219313|30.267669219313|30.267669219313|30.267669219313|30.085143438989|30.085143438989|30.085143438989|30.071341335764|30.071341335764|30.071341335764|30.071341335764|30.071341335764|30.071341335764|30.071341335764|30.071341335764|30.071341335764|30.071341335764|30.071341335764|30.051086691987|30.051086691987|30.051086691987|29.851208028938|29.784675079083|29.710749579243|29.503610134977|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|29.36511244272|28.772347073807|-31.20178572124|-31.20178572124|-31.20178572124|-31.20178572124|-31.440872790479|-31.689859736919|-31.935954373148|-32.395505473643|-32.90056117114|-32.906179566478|-34.084643411742|-34.316439847281|32.868339197005|32.850932907358|32.517702764156|31.933560152719|31.859512298052|31.837372047456|31.837372047456|31.837372047456|31.837372047456|31.837372047456|31.837372047456|31.810968221064|31.806632162063|31.599034972686|31.332371682718|-32.29069775061|-32.339664760742|-32.346850624254|-32.515865161305|-32.515865161305|-32.542132648918|-32.542132648918|-32.542132648918|-32.785703642604|-32.967447898385|32.279675624677|32.279675624677|32.279675624677|32.279675624677|32.279675624677|32.279675624677|32.279675624677|32.279675624677|32.279675624677|32.279675624677|32.279675624677|32.238529785815|32.223364521334|32.20929281057|32.149213810111|32.132460509567|32.127858043555|32.127858043555|32.127858043555|32.127858043555|32.127858043555|32.127858043555|32.127858043555|32.127858043555|32.127858043555|32.127858043555|32.127858043555|32.127858043555|32.127858043555|32.014288029013|31.874208539655|31.80350093143|31.80350093143|31.80350093143|31.80350093143|31.80350093143|31.80350093143|31.80350093143|31.80350093143|31.80350093143|31.80350093143|31.625665645171|31.625665645171|31.625665645171|31.625665645171|31.625665645171|31.625665645171|31.625665645171|31.625665645171|31.625665645171|31.545185279371|31.30115504265|31.30115504265|31.042948775823|-32.970432922507|-32.970432922507|-34.156035605697|33.020416429366|33.020416429366|33.020416429366|33.020416429366|33.020416429366|33.020416429366|32.960806536051|32.960806536051|32.960806536051|32.960806536051|32.798119729727|-34.199826371391|-34.199826371391|-34.199826371391|-34.199826371391|-34.199826371391|-34.199826371391|-34.199826371391|-34.199826371391|-34.199826371391||-34.199826371391|-34.199826371391|-34.199826371391|-34.199826371391|-34.199826371391|-34.199826371391|-34.44654065746|32.274232200055|32.274232200055|32.274232200055|32.274232200055|32.274232200055|32.274232200055|32.274232200055|||32.274232200055|32.163035396369|31.599428369714|-33.452192231261|-33.452192231261|-33.452192231261|-33.452192231261|-33.452192231261|-33.452192231261|-33.452192231261|-33.452192231261|-33.452192231261|-33.452192231261|-33.452192231261|-33.452192231261|-33.452192231261|-33.452192231261|-33.452192231261|-33.452192231261|32.834754496453|32.834754496453|32.834754496453|32.834754496453|32.834754496453|32.834754496453|-33.887478253337|-33.887478253337|-33.887478253337|-33.887478253337|-33.887478253337|-33.887478253337
03766|943267|/equities/tarkett|CACALL|9.1900508692215|9.1900508692215|9.1900508692215|9.1900508692215|9.1900508692215|9.1900508692215|9.1900508692215|9.1900508692215|9.1900508692215|9.1900508692215|9.1900508692215|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835||-9.7743103778835|-9.7743103778835|-9.7743103778835|||-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7743103778835|-9.7986997307986|-9.7986997307986|-9.7986997307986|-9.7986997307986|-9.870777309123|-9.8997519680563|-9.9797250108259|-10.044138413484|-10.103487418554|-10.135169080331|-10.135169080331|-10.156999221351|-10.156999221351|-10.186802500432|-10.186802500432|-10.186802500432|-10.242212081894|-10.242212081894|-10.242212081894|-10.282854840767|-10.282854840767|-10.304670235763|-10.304670235763|-10.304670235763|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.441921920565|-10.686580361026|-10.769533728115|-10.889482125698|-10.92609088626|-10.931696586278|-10.931696586278|-10.931696586278|-10.931696586278|-10.931696586278|-10.931696586278|-10.931696586278|-10.931696586278|-10.931696586278|-10.931696586278|-10.931696586278|-10.931696586278|-10.931696586278|-10.931696586278|-10.931696586278|-10.931696586278|-10.931696586278|-10.931696586278|-10.931696586278|-11.143551698952|-11.198390501108|-11.248211561934|-11.328568391552|-11.488022162431|-11.488022162431|-11.488022162431|-11.488022162431|-11.503357968853|-11.607932799864|-11.607932799864|-11.607932799864|-11.66437026506|-11.927308747863|-11.927308747863|-11.931245653835|-11.931245653835|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935|11.05585343935|-11.870503567047|-11.870503567047|-11.870503567047|-11.870503567047|-11.870503567047|-11.870503567047|-11.870503567047|-11.870503567047|-11.870503567047|-11.870503567047|-11.870503567047|-11.870503567047|-11.870503567047|-11.870503567047|-11.870503567047|-11.870503567047|-11.944723378263|-11.944723378263|-11.944723378263|-11.944723378263|-11.944723378263|-11.944723378263|-11.944723378263|-11.944723378263|-11.944723378263|-11.944723378263|-11.944723378263|-11.944723378263|-12.038581859891|-12.043171903331|-12.043171903331|-12.043171903331|-12.043171903331|-12.043171903331|-12.043171903331|-12.043171903331|-12.043171903331|-12.043171903331|-12.043171903331|-12.043171903331|-12.043171903331|-12.181301722746|-12.256047322926|-12.256047322926|-12.256047322926|-12.256047322926|-12.256047322926|-12.256047322926|-12.256047322926|-12.256047322926|-12.392830030319||-12.583699959513|-12.613368106253|11.680046648071|11.680046648071|11.680046648071|11.680046648071|11.680046648071|11.680046648071|11.680046648071|11.680046648071|11.680046648071|11.680046648071|11.680046648071|11.680046648071|||11.680046648071|11.680046648071|11.680046648071|11.680046648071|11.58449675671|11.575487301803|11.575487301803|11.575487301803|11.575487301803|11.575487301803|11.575487301803|11.575487301803|11.575487301803|11.575487301803|11.575487301803|11.575487301803|11.575487301803|11.575487301803|11.575487301803|11.575487301803|11.575487301803|11.575487301803|11.575487301803|11.575487301803|11.575487301803|11.575487301803|11.575487301803|11.575487301803|11.575487301803|11.575487301803|11.575487301803
03767|17880|/equities/tayninh|CACALL||||||||||||||||||||||||||-1.2835748059616|||||||||||||||||||||||||||||||||||||||||||||||||||||-1.2917497801632||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.3008330848317||||||||||-1.3109256455744|||||||||||||||||||||||||||||||||||||||||||||
03768|13166|/equities/technicolor-rgpt|CACALL/MSCI_EU_SMALLCAP|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.14535631083228|0.13255145392791|-0.12641055091571|-0.12641055091571|-0.12662166563205|-0.12662166563205|-0.12842407513584|-0.12859292258528||-0.12859292258528|-0.12859292258528|-0.12859292258528|||-0.12859292258528|-0.12859292258528|-0.12859292258528|-0.12859292258528|-0.12859292258528|-0.12859292258528|-0.12859292258528|-0.12859292258528|-0.12859292258528|-0.12859292258528|-0.12859292258528|-0.13165880620709|-0.13400978338642|-0.13473309374433|-0.13481313336296|-0.13481313336296|-0.13481313336296|-0.13481313336296|-0.13481313336296|-0.13613681258871|-0.13671868238862|-0.13907631507643|-0.1425070152363|-0.14378557196159|-0.14531729857015|-0.14761921890232|-0.14808802116417|-0.14932002246936|-0.1503323864034|-0.1503323864034|-0.1503323864034|-0.1503323864034|-0.15140265183219|-0.15400294828823|-0.15402549856692|-0.15460610863002|-0.15564011894368|-0.15608902813884|-0.15822114648523|-0.16416793732844|-0.16580881640869|0.14870980083732|0.14870980083732|0.14870980083732|0.14870980083732|0.14870980083732|0.14870980083732|0.14870980083732|0.14870980083732|0.14870980083732|0.14870980083732|0.14870980083732|0.14870980083732|0.14870980083732|0.14870980083732|0.14870980083732|0.14870980083732|0.14870980083732|0.14870980083732|-0.15971168904745|-0.15971168904745|-0.15971168904745|-0.15971168904745|-0.16983521182497|-0.17452801569921|-0.17590890112434|-0.1773210039063|-0.17800111879063|-0.18071235422903|-0.18213594296037|-0.18238438211613|-0.18246042968755|-0.1834079337393|-0.1834079337393|-0.1845754804186|-0.18675703436067|-0.18675703436067|-0.18675703436067|-0.18827560380221|-0.18827560380221|-0.18827560380221|-0.18827560380221|-0.18827560380221|-0.19347289188174|-0.19519210588566|-0.19816927239766|-0.19816927239766|-0.19855474432829|-0.19996274081498|-0.19996274081498|-0.19996274081498|-0.19996274081498|-0.20358081043462|-0.20360091279723|-0.20467767114229|-0.20467767114229|-0.20559740888617|-0.20769414223799|-0.20769414223799|-0.20769414223799|-0.20769414223799|-0.21230460198466|-0.21369399893884|-0.2153377799922|-0.21776420526304|-0.22618244480864|0.20624704117676|0.20624704117676|0.20624704117676|0.20624704117676|0.20624704117676|0.20624704117676|0.20624704117676|0.20624704117676|0.20624704117676|0.20624704117676|0.20377449752114|0.19702721289156|0.19602209889616|0.19602209889616|0.19602209889616|0.19602209889616|0.19602209889616|0.19602209889616|0.19602209889616|0.19602209889616|0.19602209889616|0.19602209889616|0.19602209889616|0.19602209889616|0.19602209889616|0.19602209889616|0.19602209889616|0.19602209889616|0.19602209889616|0.19602209889616|0.19602209889616|0.19091344667502|-0.20909395868143|-0.20909395868143|-0.20909395868143|-0.20909395868143|-0.20909395868143|-0.20909395868143|-0.20909395868143|-0.20909395868143|-0.21020439492951|-0.21149377279029|-0.21324863756746|-0.21381985750909|-0.21381985750909|-0.21381985750909|-0.21381985750909|-0.21381985750909|-0.21381985750909|-0.21381985750909|-0.21381985750909|-0.21465540657568|-0.21730600358301|-0.21939555374841|-0.22135061652638|-0.22189605712142|-0.22189605712142|-0.22189605712142|-0.22189605712142|-0.22189605712142|-0.22934007097446|-0.23790562703833|-0.24403402738687||-0.2488655983755|-0.2488655983755|-0.2488655983755|-0.2488655983755|-0.2488655983755|-0.2488655983755|-0.2488655983755|-0.2488655983755|-0.2488655983755|-0.2488655983755|-0.2488655983755|-0.2488655983755|-0.2488655983755|-0.2488655983755|||-0.2488655983755|-0.2488655983755|-0.2488655983755|-0.2488655983755|-0.2488655983755|-0.2488655983755|-0.2488655983755|-0.2488655983755|-0.2488655983755|-0.24996177348262|-0.25666864318722|-0.26067550776173|-0.26067550776173|-0.26067550776173|-0.26979500301204|-0.27189445189329|0.21214110734887|0.21214110734887|0.21214110734887|0.21214110734887|0.21214110734887|0.21214110734887|-0.27375216245164|-0.27375216245164|-0.27375216245164|-0.27375216245164|-0.27375216245164|-0.27375216245164|-0.27375216245164|-0.27375216245164|-0.27375216245164
03769|1170143|/equities/technip-energies-bv|CACALL/MSCI_EU_SMALLCAP|-19.93223103801|-20.164878692042|-20.164878692042|-20.164878692042|-20.353198305115|-20.553114851003|-20.553114851003|-20.812906432688|-20.888623743971|-20.888623743971|-20.888623743971|-20.888623743971|-20.904510394645|-20.904510394645|-20.904510394645|-21.197512087902|-21.241466233858|-21.241466233858|-21.446593270048|-21.446593270048|-21.511493560721|-21.795670911914|-21.795670911914|-22.114634219415|20.433954664054|20.433954664054|20.433954664054|20.433954664054|20.433954664054||20.433954664054|20.433954664054|20.433954664054|||20.433954664054|20.29883908782|20.294265212324|-21.572814270189|-21.572814270189|-21.572814270189|-21.572814270189|-21.59201505044|-21.695398647966|-21.695398647966|-21.695398647966|-21.759887729951|-22.147652558561|-22.494614950017|-22.532905860296|-22.607812189913|-22.607812189913|-22.607812189913|-22.62139207431|-22.62139207431|-22.62139207431|-22.62139207431|-22.62139207431|-22.810018626368|-22.810018626368|-22.810018626368|-22.810018626368|-22.823707049529|-22.823707049529|-22.823707049529|-22.823707049529|-22.823707049529|-22.823707049529|-22.823707049529|-22.823707049529|-22.823707049529|-22.823707049529|-22.823707049529|-22.832601661273|-22.832601661273|-22.832601661273|-22.925075187697|-22.925075187697|-22.925075187697|-23.220082325421|-23.362293754932|-23.362293754932|-24.224215016229|-24.231350352878|-24.374278309736|-24.544347483569|-24.544347483569|-24.544347483569|22.474480459805|22.474480459805|22.474480459805|22.474480459805|22.474480459805|22.474480459805|22.474480459805|22.474480459805|22.474480459805|21.97331187208|21.764545773551|21.764545773551|21.764545773551|21.764545773551|21.764545773551|21.764545773551|21.764545773551|21.764545773551|21.643383819842|21.589315766519|21.58868383746|21.301871027998|21.069163894201|21.069163894201|21.069163894201|20.757115363516|20.757115363516|20.510683165036|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-21.928333201308|-22.004814481624|-22.247571256302|20.353404281643|20.353404281643|20.353404281643|20.353404281643|20.353404281643|20.353404281643|20.353404281643|20.353404281643|20.353404281643|20.353404281643|20.353404281643|20.353404281643|20.353404281643|20.353404281643|20.178782725893|20.15781792957|20.15781792957|19.712576435212|19.688201895618|19.688201895618|19.688201895618|19.688201895618|19.040224595494|18.24191617483|18.177230025403|18.177230025403|18.177230025403|18.177230025403|18.177230025403|18.177230025403|18.177230025403|18.177230025403|18.044977984022|17.871380566216|17.871380566216|17.871380566216|17.871380566216|17.871380566216|17.871380566216|17.871380566216|17.871380566216|17.871380566216|17.871380566216|17.871380566216|17.871380566216|17.871380566216|17.871380566216|17.871380566216|17.871380566216|17.871380566216|17.871380566216|17.871380566216|17.871380566216|17.871380566216|17.871380566216|17.379866863463|-19.700526857956|-19.700526857956|-19.700526857956|-19.700526857956|-19.700526857956|-19.87280692059|-20.158951748281|-20.534390119346|-21.199879279437|-21.340177285249||-21.340177285249|-21.340177285249|-21.4015085856|-21.4015085856|-21.4015085856|-21.4015085856|-21.4015085856|-21.4015085856|-21.4015085856|-21.4015085856|-21.4015085856|-21.4015085856|-21.4015085856|-21.4015085856|||-21.4015085856|-21.4015085856|-21.4015085856|-21.4015085856|-21.4015085856|-21.4015085856|-21.4015085856|-21.4015085856|-21.4015085856|-21.4015085856|-21.4015085856|-21.4015085856|-21.4015085856|-21.4015085856|-21.4015085856|-21.4015085856|-21.4015085856|19.086763344472|19.086763344472|19.086763344472|19.086763344472|19.086763344472|18.593904559552|18.428227708008|17.984140710992|17.608727833304|17.608727833304|17.608727833304|17.608727833304|17.608727833304|17.608727833304
03770|7006|/equities/fmc-technologies-inc?cid=7006|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03771|40327|/equities/televerbier-sa|CACALL|56.354052342394|52.282280380438|52.202533756042||50.113926395602|50.015473772891|||||||48.906081969879||48.784535522088|47.832759903813|||||||||||47.832759903813|46.703066559792|46.558962844213||46.398847604681|46.220941782979||||||45.955101025726||||||||45.955101025726||45.955101025726||45.955101025726||||||||||||||||||45.542100286074||45.542100286074|||||||-46.097530697834|-46.097530697834|-46.097530697834|46.610454854833|||||46.610454854833|||46.478283256808|-47.238337618338||||-47.238337618338||||-47.238337618338|||-47.238337618338||-47.238337618338|||||||||||||||||-47.487041798153||||||||||||||||||||||||||45.485131604536||45.485131604536|-45.749853603196|-47.077613927868|-47.308459919853|||-48.23162213317||46.1870865187|||45.785650924505|-45.466868982964|-45.466868982964|||||-45.466868982964|||||-45.740965536627|||-46.607634480969||||||||||||||-46.607634480969||||||-46.607634480969|||46.435961687812||44.387875606342|||||||||||||44.387875606342|||44.387875606342|43.74286735655|43.74286735655|43.74286735655||43.74286735655|||42.614297529074||-43.755186521452||-43.755186521452||||-43.794654911803|-44.954863736211|-44.954863736211|||-44.954863736211|||-44.954863736211|-44.954863736211|||-44.954863736211|-44.954863736211|-44.954863736211||-44.954863736211|-44.954863736211|-44.954863736211|-46.794292446837|-47.332025399947|45.251177712252|45.251177712252
03772|7069|/equities/tessi|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03773|7086|/equities/tf1|CACALL/MSCI_EU_SMALLCAP|7.6696786865786|7.6696786865786|7.6696786865786|7.6696786865786|7.6696786865786|7.6696786865786|7.640670971091|7.640670971091|7.640670971091|7.640670971091|7.640670971091|7.6346347111413|7.5979273868876|7.5043634124682|7.0678591225221|7.0678591225221|7.0678591225221|7.0678591225221|7.0678591225221|7.0678591225221|7.0678591225221|7.0678591225221|7.0678591225221|7.0678591225221|6.9862324102802|6.8288694072744|-7.2275116947285|-7.2275116947285|-7.2275116947285||-7.2275116947285|-7.2275116947285|-7.2275116947285|||-7.2275116947285|-7.2275116947285|-7.2275116947285|-7.2275116947285|-7.2275116947285|-7.2275116947285|-7.2275116947285|-7.2275116947285|6.884258805393|6.884258805393|6.797056238182|6.797056238182|6.797056238182|6.7597919211069|6.7597919211069|6.6597426714327|6.6597426714327|6.5935154745317|6.5935154745317|6.5935154745317|6.5747394108481|6.5024883243449|6.4967192579046|6.4967192579046|6.4967192579046|6.4727664246665|-6.9424689976254|-6.9424689976254|-6.9424689976254|-6.9424689976254|-6.9424689976254|-6.9424689976254|-6.9424689976254|-6.9424689976254|-6.9424689976254|-6.9424689976254|-6.9424689976254|-6.9424689976254|-6.9424689976254|-6.9424689976254|-6.9424689976254|-6.9424689976254|-7.0524657531887|-7.1198034075933|-7.1198034075933|-7.1717259914827|-7.2255288264434|-7.2533352335349|-7.2533352335349|-7.2533352335349|-7.3289835938762|-7.3303023988015|-7.3303023988015|-7.3303023988015|-7.3303023988015|-7.3679352137786|-7.3679352137786|-7.4040946268751|-7.4612160020088|-7.5026649580224|-7.5026649580224|-7.5026649580224|-7.5026649580224|7.1090392952629|7.1090392952629|7.1090392952629|7.1090392952629|7.1090392952629|7.1090392952629|7.1090392952629|7.1090392952629|7.0628212431479|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|7.0619958259022|6.9717849185629|6.9717849185629|6.9169831994025|6.8763703508342|6.837633998655|6.8298710534559|6.7859675033872|6.5069085871714|-6.6222433535923|-6.6222433535923|-6.6222433535923|-6.6222433535923|-6.6222433535923|-6.6222433535923|-6.6222433535923|-6.6222433535923|-6.6222433535923|-6.6222433535923|-6.6222433535923|-6.6222433535923|-6.6222433535923|-6.6222433535923|-6.6222433535923|-6.6222433535923|-6.6222433535923|-6.6222433535923|-6.6222433535923|-6.6222433535923|-6.6222433535923|-6.6222433535923|-6.6222433535923|-6.6222433535923|-6.6291584694667|-6.6291584694667|-6.7262872285626|-6.8061526160529|-6.883225001791|-6.9125314898725|-6.9125314898725|-6.9125314898725|-6.9125314898725|-6.9125314898725|-6.9261626273528|-6.9261626273528|-6.9261626273528|-6.9261626273528|-6.9551578624263|-6.9551578624263|-6.9551578624263|-6.9551578624263|-7.0585089373604|-7.1316763215612|-7.1540847678263|-7.2681500005809|-7.3573888725801|-7.4134876934206|-7.4805417289906|-7.4841872339108|-7.4841872339108|-7.5213192971391|-7.6159103746593|-7.738222619067|-7.738222619067|-7.7413874640978|-7.7413874640978|-7.7413874640978|-7.7413874640978|-7.7413874640978|-7.7413874640978|-7.8920972098815|-8.0414966466148||-8.0902741090146|-8.4830823624231|-8.5253695077474|-8.6176326613487|8.1353498762416|8.1353498762416|8.1353498762416|8.1353498762416|8.0409442921002|7.9671841986777|7.9671841986777|7.8924268492727|7.8654747283755|7.8210827814538|||7.6473140702202|7.6314991591833|7.6314991591833|7.6283323100829|7.5648131692436|7.4950705462061|7.4040602568143|7.4040602568143|7.4040602568143|7.4040602568143|7.4040602568143|7.3634075681066|7.3634075681066|7.3450709312748|7.3450709312748|7.3450709312748|7.3450709312748|7.3450709312748|7.3450709312748|7.3450709312748|7.3450709312748|7.270356280891|7.1832488643877|7.1832488643877|7.1516652226174|7.1379614273403|7.0863459286528|6.9728843566927|6.930427405255|6.8882525199177|6.8380584974556
03774|7242|/equities/thermador-groupe|CACALL|80.417951610571|80.417951610571|80.417951610571|80.417951610571|80.417951610571|80.417951610571|80.319947590305|79.83327120087|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539|78.93787349539||78.93787349539|78.284466598655|78.284466598655|||78.284466598655|77.010514204397|76.411681855933|75.996314699138|75.159916518241|75.159916518241|75.159916518241|75.159916518241|75.159916518241|75.159916518241|75.159916518241|74.911016488638|73.956685411231|73.939738099095|73.939738099095|73.449844754114|73.449844754114|73.449844754114|72.910938700453|71.873269037423|70.413196074698|70.413196074698|70.413196074698|70.403551617964|69.431722154997|69.329695267569|68.458879146913|68.458879146913|67.159866396961|66.311319184564|66.311319184564|66.311319184564|66.311319184564|66.311319184564|66.311319184564|66.311319184564|-71.680349748485|-71.680349748485|-71.680349748485|-71.680349748485|-71.680349748485|-71.739276057209|-72.299195958205|-73.059010955605|-73.059010955605|-73.059010955605|-73.059010955605|-73.059010955605|-73.059010955605|-73.059010955605|-74.376680026355|-79.8407580432|-81.150839388006|-81.16534719234|-81.16534719234|-81.16534719234|-81.772606211297|-83.047341591112|-83.830378274114|-84.401820447261|-84.401820447261|-84.401820447261|-84.878969369513|-84.878969369513|-84.878969369513|-85.554411766907|-86.038234787937|-86.310967348993|-86.310967348993|-86.310967348993|-86.310967348993|-86.310967348993|-86.310967348993|79.892411636617|79.892411636617|79.892411636617|79.892411636617|79.892411636617|79.892411636617|79.892411636617|79.892411636617|79.892411636617|78.936011658009|77.845568932754|77.422855047895|-82.733396379656|-82.733396379656|-82.733396379656|-82.733396379656|-82.733396379656|-82.733396379656|-82.733396379656|-82.733396379656|-82.733396379656|-82.733396379656|-82.733396379656|-83.620239778442|-83.620239778442|-84.403897333759|-84.403897333759|-84.403897333759|-85.456882380087|-85.456882380087|-85.456882380087|-85.456882380087|-85.456882380087|-85.456882380087|-85.456882380087|-85.456882380087|-85.456882380087|-85.456882380087|-86.085425799245|-86.522393239534|-86.522393239534|-86.522393239534|-86.67517694254|-86.67517694254|-87.483362575303|-87.483362575303|-87.483362575303|-87.483362575303|-87.483362575303|-87.483362575303|-87.483362575303|-87.483362575303|-87.483362575303|-87.809293954384|-87.999214826702|-88.076904600063|-89.552115035498|-90.996792873236|-91.190880970263|-92.373203705972|-93.809112600955|-94.949015357398|-95.196933048624|-95.196933048624|-95.874369799714|-96.781162574758|-96.781162574758|-96.781162574758|-96.873683265263|-96.873683265263|-96.873683265263|-96.873683265263|-96.873683265263|-96.873683265263|-96.873683265263|-96.873683265263|-96.873683265263|-96.873683265263|-96.873683265263|-96.873683265263|-97.420756555723|-98.213361787992|-98.213361787992|-98.213361787992|-98.213361787992|-98.213361787992|-98.213361787992|-98.213361787992|-98.213361787992|-98.213361787992|-98.213361787992|-98.213361787992|-98.213361787992|-98.213361787992|-98.213361787992|-98.213361787992||-98.213361787992|-98.213361787992|-98.213361787992|-98.213361787992|-98.213361787992|-98.213361787992|-98.213361787992|-98.213361787992|-98.213361787992|-98.213361787992|-98.213361787992|-98.213361787992|-100.29817671268|94.619958559601|||94.619958559601|94.619958559601|94.619958559601|94.619958559601|94.619958559601|94.619958559601|94.619958559601|94.619958559601|94.619958559601|94.619958559601|94.619958559601|94.619958559601|94.619958559601|94.619958559601|94.619958559601|94.619958559601|94.619958559601|94.619958559601|94.619958559601|94.619958559601|94.619958559601|94.619958559601|94.619958559601|94.619958559601|94.594398145244|93.549329153217|92.94925495377|92.045193013079|92.045193013079|92.045193013079|92.045193013079
03775|997440|/equities/tikehau-capital-partners-sas|CACALL|20.446152761051|20.446152761051|20.320724145647|20.064827153965|20.064827153965|20.064827153965|20.064827153965|20.064827153965|20.064827153965|20.064827153965|20.064827153965|19.980363631563|19.911515633614|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681|19.743932651681||19.743932651681|19.743932651681|19.612702713192|||19.36966934224|19.23971536449|19.23971536449|18.976349383498|-19.902536277162|-19.902536277162|-19.902536277162|-19.902536277162|-20.31837238668|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.520000369596|-20.755500955084|-20.755500955084|-20.755500955084|-20.948334025783|-21.125926441002|-21.196329945458|-21.196329945458|-21.450365881272|-21.49341462491|-21.49341462491|-21.551572305604|-21.642555179662|-21.642555179662|-21.642555179662|-21.642555179662|-21.642555179662|-21.642555179662|-21.642555179662|-21.642555179662|-21.642555179662|-21.802282693724|-22.084542767091|-22.084542767091|-22.084542767091|-22.084542767091|-22.084542767091|-22.255047179905|-22.597273563508|-23.133082627328|-23.147869479956|-23.253187802436|-23.453627743105|-23.453627743105|21.848748032937|21.802774402694|-22.730321689241|-22.730321689241|-22.730321689241|-22.730321689241|-22.730321689241|-22.730321689241|-22.730321689241|-22.730321689241|-22.730321689241|-22.730321689241|-22.730321689241|-22.730321689241|-22.730321689241|-22.751984862624|-22.751984862624|-22.751984862624|-22.869425843452|-22.869425843452|-23.007007743958|-23.007007743958|-23.072018822529|-23.072018822529|-23.072018822529|-23.072018822529|-23.072018822529|-23.072018822529|-23.072018822529|-23.072018822529|-23.110575685345|-23.258973449957|-23.468733264923|22.660379222191|22.660379222191|22.660379222191|22.455977231437|22.364974532055|22.222193225144|22.174659287398|22.096844182484|22.054826721077|21.833140462113|21.729185155233|21.729185155233|21.587983717742|-22.646250817916|-22.646250817916|-22.646250817916|-22.734723724415|-22.869137725886|-23.104596201641|-23.122287264294|-23.122287264294|-23.122287264294|-23.122287264294|-23.122287264294|-23.122287264294|-23.122287264294|-23.122287264294|-23.166430993022|-23.234922986495|-23.627692016482|-24.097435722219|-24.372150696501|-24.435723716666|-24.500424646474|-24.500424646474|-24.500424646474|-24.500424646474|-24.500424646474|-24.500424646474|-24.500424646474|-24.500424646474|-24.500424646474|-24.500424646474|-24.500424646474|-24.500424646474|-24.500424646474|-24.500424646474|-24.525471765837|-24.603302089198|-24.725891951967|-24.897088709496|-24.897088709496|-24.907875580946|-25.408844606491|-25.408844606491|-25.408844606491|-25.408844606491|-25.408844606491|-25.408844606491|-25.408844606491|-25.408844606491|-25.408844606491|-25.408844606491|-25.408844606491|-25.408844606491||-25.408844606491|-25.408844606491|-25.408844606491|-25.408844606491|-25.408844606491|-25.408844606491|-25.408844606491|-25.408844606491|-25.408844606491|-25.408844606491|-25.408844606491|-25.408844606491|-25.408844606491|-25.408844606491|||-25.408844606491|-25.408844606491|-25.408844606491|-25.408844606491|-25.408844606491|-25.408844606491|-25.408844606491|-25.408844606491|-25.490382874909|-25.79209191369|-26.243990760898|-26.446099764611|-26.69209902584|-26.69209902584|-27.143048457052|-27.143048457052|-27.143048457052|-27.143048457052|-27.143048457052|25.939445402709|25.939445402709|25.863205335865|25.863205335865|25.58411703985|25.518463250454|25.407497422257|25.407497422257|25.407497422257|25.407497422257|25.407497422257|25.407497422257
03776|17884|/equities/tipiak|CACALL|-85.97190708319||-86.024341203545|85.584065329395||-85.9308026114|-85.9308026114|-85.9308026114|-85.9308026114|-85.9308026114||-85.9308026114||-85.978669568222|-86.031855075803|85.575716582442|85.278573980491||-85.857140021677|-85.896822246308|-85.940913607009||85.676762658879|85.640847398755||85.424001918731|85.424001918731||85.424001918731||-85.695553423632|-85.717281581814|-85.741423979793|||-85.768248866437|-85.798054296041|-85.831171440045|-85.867968266717|-85.908853629686|-85.954281810762|-86.004757567513|-86.007212026767|85.54350917591|85.397442939542|85.397442939542|85.397442939542|85.397442939542|85.397442939542|85.397442939542|85.397442939542|85.396230993822|85.396230993822|85.396230993822|85.396230993822|85.396230993822|85.21803443758|85.131149375089|85.034610416765|84.927344907517|84.808161008352|84.675734453725|84.615104263858|84.615104263858|84.350115848731|84.166795387479|84.153451095653|84.153451095653|83.337167884059|82.34685320451|81.575930321687|81.575930321687|81.575930321687|81.251033690763||-68.677736184243|-68.677736184243|-69.364151315826|-70.782961920174|-70.782961920174|-70.782961920174|-70.782961920174|67.435597866474|67.095108740526|66.661231933918|66.401368815465|65.789275743735|65.789275743735|65.789275743735|65.789275743735|64.876973048595|-68.803363279339|68.218485245179|67.27053916131|-69.199400931878|-69.554889924309|68.098901328014|68.098901328014|67.943223697793|67.270248553103|65.016115985053|65.016115985053|65.016115985053|63.851239983392|63.668044425991|63.577608301565|63.577608301565|63.577608301565|63.577608301565|63.577608301565|63.336231446183|60.873590495759|60.359544995288|59.843938883653|59.465487648504|58.98943072056|58.099367467289|57.999297185876|57.96062714112|57.96062714112|57.96062714112|57.845141267911|57.716823631012|57.574248478902|56.915831643225|56.755284210692|56.755284210692|56.755284210692|56.755284210692|56.755284210692|56.755284210692|56.755284210692|56.755284210692|56.755284210692|56.755284210692|56.755284210692|56.562079272459|56.562079272459|-58.935704601902|-58.935704601902|-59.150782891003|-60.389758767781|57.144553013594|57.144553013594|57.144553013594|57.144553013594|56.935600841693|56.935600841693|56.935600841693|56.178445379659|-59.579079778198|-59.579079778198|-60.58786642022|59.516644142359|59.516644142359|59.516644142359|-58.898173175157|59.835363138715|59.761514598572|-59.82053933492|60.088289627866|60.042544030963|59.991715589959|59.935239544398|59.872488382665|59.802764869628|59.725294299586|59.389215888429|59.210239876033|59.122488751147|-59.583347220806|-59.583347220806|-59.703719134229|59.162534295301|-59.930517449665|-61.033908277406|60.573435247327|60.526039163697|60.473376848552|60.414863165058|60.349847961175|60.27760884575|60.197343161945|60.108159068827|60.00906563203|-59.692639736584|-59.692639736584|-59.692639736584|-60.075155262871|-60.369875984109|-60.369875984109|-60.369875984109|-60.369875984109|-60.369875984109|-60.369875984109|-60.522084426788|-61.691204918653|-61.741462210581|-61.741462210581|-61.741462210581|-61.741462210581|-61.741462210581|-61.741462210581|-62.323846900646||-62.702280124254|-62.702280124254|-62.835866804727|-63.31762978303|62.924855796634|59.8778400932|59.8778400932|59.8778400932|59.8778400932|59.8778400932|59.808711214667|59.23190134963|59.146557055144|59.051730061272|||58.466209512683|58.466209512683|58.466209512683|58.466209512683|57.881233403925|-58.572580848539|-58.636200942821|-58.943097997371|-58.943097997371|-58.943097997371|-58.943097997371|-58.943097997371|-58.943097997371|-59.047886663746|-59.108502054007|-59.108502054007|-59.481668948897|-59.701854387663|-60.33539376407|59.1828958177|58.092106464111|57.832793503581|57.832793503581|57.832793503581|57.508659448424|57.342954942693|56.769949936325|56.688833262584|56.598703625093|55.998559583437|55.887288426041
03777|1141916|/equities/titan-cement-international-sa|CACALL|23.816865607325|23.610405255494|23.403228549093|23.136921330657|22.811322696374|22.811322696374|22.454247270874|22.179718744812|22.024687515428|21.74409690028|21.634379270704|21.634379270704|21.507643782465|21.097381471891|20.841534905189|20.758720091611|20.758720091611|20.758720091611|20.758720091611|20.758720091611|20.712467065156|20.566631068455|20.556452835163|20.556452835163|20.556452835163|20.556452835163|20.556452835163|20.556452835163|20.556452835163||20.556452835163|20.556452835163|20.556452835163|||20.53494717077|20.474941428012|20.294379322073|20.27960086166|20.27960086166|20.27960086166|20.266223116044|20.026359526453|19.759843473233|19.04538168355|18.839425914206|18.839425914206|18.839425914206|18.839425914206|18.839425914206|18.751584442366|18.506204931724|18.345782854809|18.301980657327|18.254634624896|18.254634624896|18.254634624896|18.254634624896|18.254634624896|18.254634624896|18.254634624896|18.254634624896|18.254634624896|18.149592883253|18.018436651388|17.917206611358|17.917206611358|17.571341344739|17.319267190193|17.119186203452|16.977985268138|16.864427333963|16.431585901194|16.053983813318|-17.285416823568|-17.285416823568|-17.285416823568|-17.285416823568|-17.285416823568|-17.285416823568|-17.285416823568|-17.285416823568|-17.285416823568|-17.285416823568|-17.285416823568|-17.285416823568|-17.285416823568|-17.285416823568|-17.285416823568|-17.285416823568|-17.478611603001|-17.478611603001|-17.478611603001|-17.478611603001|-17.478611603001|-17.478611603001|-17.478611603001|-17.478611603001|-17.478611603001|-17.478611603001|-17.562902069334|-17.621001031932|-17.766668084526|-17.974075691858|-18.09897326646|-18.253304260944|-18.274782359572|-18.301979899375|-18.549977699881|-18.563675570347|-18.563675570347|-18.700815516233|-18.700815516233|-18.700815516233|-18.700815516233|-18.700815516233|-18.700815516233|-18.700815516233|-18.700815516233|-18.700815516233|-18.700815516233|-18.700815516233|-18.700815516233|-18.700815516233|-18.700815516233|-18.960906273259|18.044850404389|18.044850404389|18.044850404389|18.044850404389|18.044850404389|18.044850404389|18.044850404389|18.044850404389|18.044850404389|17.95328295609|17.95328295609|17.95328295609|17.95328295609|17.95328295609|17.95328295609|17.95328295609|17.658092847363|17.362325949686|17.194806199623|17.070871830665|17.070871830665|16.863191181512|16.739836045666|16.739836045666|16.739836045666|16.739836045666|16.739836045666|16.632041212103|16.434400552468|16.434400552468|16.434400552468|16.434400552468|16.434400552468|16.285821346752|16.285821346752|16.285821346752|16.285821346752|16.285821346752|16.285821346752|16.285821346752|16.285821346752|16.275393313984|16.275393313984|16.275393313984|16.108214081239|15.948015836556|15.72941894928|15.72941894928|15.72941894928|15.651752217799|15.651752217799|15.478613253202|15.394847588148|15.394847588148|15.394847588148|15.394847588148|15.394847588148|15.394847588148|15.275236467771|15.275236467771|15.275236467771|15.275236467771|15.275236467771|15.275236467771|15.132423579355|15.132423579355|15.132423579355|15.044915874424|14.813239529864|14.73137691632|14.724863827396|14.57096000531|14.357733099755|14.181925660037|14.06782955247|14.06782955247|14.06782955247|14.06782955247||14.06782955247|14.06782955247|14.06782955247|14.06782955247|14.06782955247|14.06782955247|14.06782955247|14.06782955247|14.06782955247|14.06782955247|14.018699159422|-15.073032048362|-15.073032048362|-15.073032048362|||-15.073032048362|-15.073032048362|-15.073032048362|-15.073032048362|-15.073032048362|-15.073032048362|-15.073032048362|-15.073032048362|-15.073032048362|-15.073032048362|-15.073032048362|-15.073032048362|-15.073032048362|-15.073032048362|-15.073032048362|-15.073032048362|-15.073032048362|-15.073032048362|-15.073032048362|-15.220035662273|-15.40337272708|-15.453747707654|-15.51083093887|-16.068700856692|14.892481523277|14.892481523277|14.892481523277|14.793981714976|14.793981714976|14.793981714976|14.793981714976
03778|7160|/equities/tonnellerie|CACALL|43.72132055939|43.329245489844|43.304716236071|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.748901532953|42.714304378783|42.714304378783|42.714304378783|42.714304378783|42.714304378783|42.714304378783||42.714304378783|42.714304378783|42.714304378783|||42.714304378783|42.471448080579|41.623832641751|40.865368245609|39.394853987702|38.726721791969|-41.403355527796|-41.403355527796|-41.975951646078|-42.47327897097|-42.748089229016|-42.914543587795|-42.943937150231|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|-43.011457370449|41.16706244042|41.16706244042|41.16706244042|41.16706244042|41.16706244042|41.16706244042|41.16706244042|41.116641815501|41.116641815501|41.116641815501|41.116641815501|41.116641815501|41.116641815501|41.116641815501|41.116641815501|41.116641815501|41.116641815501|40.891661359979|40.891661359979|40.891661359979|40.891661359979|40.891661359979|40.891661359979|40.745879870523|-42.766492048756|-42.766492048756|-42.766492048756|-42.766492048756|-42.766492048756|-42.766492048756|-42.766492048756|41.289631609631|41.289631609631|41.289631609631|41.289631609631|41.289631609631|40.955145893839|-42.620190254519|-42.620190254519|-42.655766186527|-42.923075024078|-43.025155943714|-43.025155943714|-43.025155943714|-43.025155943714|-43.025155943714|-43.025155943714|-43.025155943714|-43.025155943714|-43.025155943714|-43.194617079455|-43.61068534714|-44.06187396427|-44.363191979682|-44.442435363438|-44.774928944537|-45.338808582038|42.488048247807|42.488048247807|42.488048247807|42.488048247807|42.488048247807|42.488048247807|42.488048247807|42.488048247807|41.853387704947|41.775986635529|41.756651944411|41.327964487503|41.327964487503|40.814403629777|40.710447205965|39.201062535852|39.201062535852|39.201062535852|39.201062535852|39.201062535852|39.18451558176|38.97723877235|38.974708899345|38.716345001686|38.645937152956|37.923262909887|-40.063215871303|-40.063215871303|-40.063215871303|-40.063215871303|-40.063215871303|-40.170241086184|-40.450069303628|-40.450069303628|-40.450069303628|-40.450069303628|-40.500076580176|-40.638976097249|-40.876639896127|-41.088834622453|-41.088834622453|-41.088834622453|-41.088834622453|-41.088834622453|-41.088834622453|-41.387594067333|-41.602882636121|-41.825422989584|-41.939360657508|-42.099289407526|-42.432542260261|-42.513936607673|-42.515485543492|40.798307406718|40.798307406718|40.798307406718|40.485386294449|40.485386294449|40.485386294449|40.485386294449|40.485386294449|40.309037261|40.309037261|40.309037261|39.860039239449|39.783378712913|39.600391306846||39.600391306846|39.600391306846|39.600391306846|39.600391306846|39.600391306846|39.600391306846|39.511980289612|-41.654438372748|-41.654438372748|-41.654438372748|-41.654438372748|-41.654438372748|-41.749377326056|-41.977087316563|||-42.100393934177|-42.100393934177|-42.100393934177|-42.100393934177|-42.100393934177|-42.100393934177|-42.100393934177|-42.100393934177|-42.100393934177|-42.100393934177|-42.100393934177|-42.100393934177|-42.100393934177|-42.100393934177|-42.100393934177|-42.100393934177|-42.100393934177|-42.100393934177|-42.100393934177|-42.100393934177|-42.100393934177|-42.100393934177|-42.100393934177|-42.100393934177|-42.100393934177|-42.100393934177|-42.100393934177|-42.100393934177|-42.100393934177|-42.100393934177|-42.100393934177
03779|40315|/equities/total-gabon-sa|CACALL|-156.29658916519|-156.29658916519|-156.29658916519|-156.29658916519|-156.29658916519|-156.29658916519|-156.33017896585|-156.33017896585|-156.33017896585|-156.33017896585|-156.33017896585|-156.73352913252|-157.83724916634|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002||151.96051942002|151.96051942002|151.96051942002|||151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.96051942002|151.76724583452|150.98054962179|150.98054962179|150.79087596287|150.79087596287|150.79087596287|150.79087596287|150.79087596287|150.79087596287|150.79087596287|150.79087596287|150.79087596287|150.79087596287|150.79087596287|150.79087596287|149.98986302868|-158.45201989732|-158.45201989732|-160.6466899616|-161.95188349954|-162.13542322838|-163.12825176146|-166.05360764294|-168.24844835897|-168.68716789506|-169.29685864208|-169.54095252087|-169.76772417548|-170.15302397943|-171.44780357388|-172.17533798248|-173.1392745975|-175.44363318586|-176.08181244691|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|-176.52417101287|179.08796370603|179.08796370603|179.08796370603|177.09773745114|176.79210422362|176.79210422362|176.79210422362|176.79210422362|176.25789629447|173.86432718157|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|173.66659255783|-184.81503612163|-184.81503612163|-184.81503612163|-184.81503612163|-184.81503612163|-184.81503612163|-185.56115056809|-185.67126809433|-185.67126809433|-185.67126809433|-188.15695912391|-190.50774083701|-191.21971221066|180.41887581083|180.41887581083|179.72097007138|178.03490730838|178.03490730838|178.03490730838|178.03490730838|178.03490730838|178.03490730838|178.03490730838|177.74989887428|177.61099790149|176.52333676608|176.47206753707|176.47206753707|176.47206753707|176.30229472029|176.18307536163|176.18307536163|174.87008288743|174.12231194578|173.66924092065|173.02746041335|173.02746041335|172.54162505509|172.51518639867||172.51518639867|172.51518639867|172.51518639867|172.51518639867|172.51518639867|172.51518639867|172.51518639867|172.51518639867|172.51518639867|172.51518639867|172.51518639867|172.51518639867|172.51518639867|172.51518639867|||167.73908921684|165.99270754053|165.99270754053|164.62523195692|-172.64302010268|-172.64302010268|-172.64302010268|-172.64302010268|-172.64302010268|-172.64302010268|-172.64302010268|-172.64302010268|-172.64302010268|-172.64302010268|-172.64302010268|-172.64302010268|163.67915371683|163.67915371683|163.67915371683|163.67915371683|163.67915371683|163.67915371683|163.67915371683|163.67915371683|163.67915371683|163.67915371683|163.67915371683|163.67915371683|163.67915371683|163.67915371683|163.67915371683
03780|17887|/equities/touax|CACALL|-5.3376556234333|-5.4662842570381|-5.5892049006441|-5.6602274766475|-5.7691416597929|-5.8179349211153|5.3934873415157|5.3934873415157|5.3934873415157|5.3934873415157|5.3934873415157|5.370541739588|5.3683795930335|5.2948662706425|5.2709625239957|5.0877362882417|-5.6038183391774|-5.6038183391774|-5.6038183391774|-5.6120205124975|-5.7266894668076|5.3059488478688|5.3059488478688|5.3059488478688|5.3059488478688|5.3059488478688|5.3059488478688|5.3059488478688|5.3059488478688||5.3059488478688|5.3059488478688|5.2821653356583|||5.1935168096788|4.9239076849893|-5.5703601196574|-5.5703601196574|-5.5703601196574|-5.5703601196574|-5.6345187326477|-5.6345187326477|-5.7494654545305|5.2341585785271|5.2341585785271|5.2341585785271|5.2341585785271|5.2341585785271|5.2341585785271|5.2341585785271|5.2341585785271|5.2341585785271|5.2341585785271|5.2341585785271|5.2341585785271|5.2341585785271|5.2341585785271|5.1423981885249|4.7576521743147|4.7576521743147|4.6351693061555|4.5312991834972|4.4147766935929|4.308085321067|4.2666466754463|4.2666466754463|4.2666466754463|3.9151629388097|-4.2934098689101|-4.2934098689101|-4.2934098689101|-4.2934098689101|-4.2934098689101|-4.2934098689101|-4.2934098689101|-4.2934098689101|-4.3532331219803|-4.4067074300196|-4.4067074300196|-4.4287746748986|-4.4287746748986|-4.5041940567297|-4.5403633497137|-4.5403633497137|-4.5798480402517|-4.613549858984|-4.613549858984|-4.613549858984|-4.6928334044711|-4.8670371955519|-4.9833743777413|-5.0648603932216|-5.0887340457521|-5.201926645447|-5.2269674078627|-5.2269674078627|-5.2269674078627|-5.2269674078627|-5.3121860309887|-5.4329844629818|-5.4805382265044|-5.5617091670514|-5.6607879284224|-5.8508756826543|-5.8809727507855|-6.0788585695984|-6.15908478628|-6.15908478628|-6.203427382425|-6.3093637847409|-6.3837375004541|-6.3974861391662|-6.4111331393687|-6.4111331393687|-6.4111331393687|-6.7434814164339|-6.8405348403915|-6.9039275760634|-6.9301339674038|-6.9301339674038|-6.9301339674038|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9303687421151|-6.9904099402238|-7.0337890323384|-7.0337890323384|-7.0337890323384|-7.0337890323384|-7.0337890323384|-7.0337890323384|-7.0337890323384|-7.0337890323384|-7.0337890323384|-7.0708766708091|-7.1254184786164|-7.1582427360044|-7.2147141140287|-7.2293080849984|-7.2293080849984|-7.2293080849984|-7.2293080849984|-7.2293080849984|-7.2293080849984|-7.2293080849984|-7.2486102824161|-7.2486102824161|-7.2486102824161|-7.2486102824161|-7.2486102824161|-7.2486102824161|-7.2486102824161|-7.2486102824161|-7.2486102824161|-7.2486102824161|-7.2486102824161|-7.3006781742252|-7.3550857781188|-7.3550857781188|-7.3550857781188|-7.3550857781188|-7.3550857781188|-7.3550857781188|-7.5466394398221|-7.5466394398221|-7.5466394398221|-7.5466394398221|-7.5466394398221|-7.5952115376149|-7.5952115376149|-7.5952115376149|-7.6202348955642|-7.6462776304816|-7.6462776304816||-7.6462776304816|-7.6462776304816|-7.6571896712961|-7.6571896712961|-7.6571896712961|-7.6571896712961|-7.6571896712961|-7.6571896712961|-7.6571896712961|-7.6571896712961|-7.6571896712961|-7.6571896712961|-7.7502107797929|-7.8118589464414|||-7.8118589464414|-7.8118589464414|-7.8118589464414|-7.8118589464414|-7.8118589464414|-7.8597024271503|-7.8597024271503|-7.8930027031914|-7.9455585506245|-8.135064922735|-8.203862129696|-8.203862129696|-8.203862129696|-8.203862129696|-8.203862129696|-8.203862129696|-8.203862129696|-8.203862129696|-8.203862129696|-8.203862129696|-8.203862129696|-8.203862129696|-8.203862129696|-8.203862129696|-8.203862129696|-8.203862129696|-8.203862129696|-8.203862129696|-8.203862129696|-8.2493498422616|-8.2493498422616
03781|7034|/equities/transgene|CACALL|-1.2859816516421|-1.2859816516421|-1.2859816516421|-1.2859816516421|-1.2859816516421|-1.2859816516421|-1.2859816516421|-1.3360907065628|-1.3585452291433|-1.380605787377|-1.3844182691776|-1.3844182691776|-1.3844182691776|-1.3844182691776|-1.3844182691776|-1.4067980472471|-1.4133311448523|-1.424034668122|-1.4345855633336|-1.4345855633336|-1.4345855633336|-1.4345855633336|-1.4345855633336|-1.4345855633336|-1.4345855633336|-1.4345855633336|-1.4345855633336|-1.4345855633336|-1.4345855633336||-1.4345855633336|-1.4345855633336|-1.4345855633336|||-1.466095081073|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3839283131821|1.3631803955466|1.3631803955466|1.3631803955466|1.3631803955466|1.3631803955466|1.350978284614|-1.5035734343093|-1.5035734343093|-1.5035734343093|-1.5035734343093|-1.5035734343093|-1.5035734343093|-1.5138594163304|-1.5355104818218|-1.5511227000944|-1.5716919092329|-1.5852132404283|-1.6102369322197|-1.6522633382365|-1.6843584050265|-1.6843584050265|-1.6843584050265|-1.6992872080899|-1.7163190666941|-1.7475767206381|-1.7660852219474|-1.78308666979|-1.78308666979|-1.78308666979|-1.7863184548608|-1.8017983014044|-1.8288170775282|1.675418184478|1.675418184478|1.675418184478|1.675418184478|1.675418184478|1.675418184478|1.675418184478|1.675418184478|1.675418184478|1.6638870604674|1.6638870604674|1.6638870604674|1.6638870604674|1.6638870604674|1.6638870604674|1.6638870604674|1.6638870604674|1.6638870604674|1.6638870604674|1.6638870604674|1.6638870604674|1.6638870604674|1.6638870604674|1.6638870604674|-1.7717620551994|-1.7717620551994|-1.7717620551994|-1.7717620551994|-1.7717620551994|-1.7717620551994|-1.7738466660635|-1.7888296622321|-1.803366232612|-1.807740278485|-1.8153781045836|-1.8195954975988|-1.8195954975988|-1.8195954975988|-1.8575505677755|-1.8848032146687|-1.8848032146687|-1.8912257651482|-1.9039834949277|-1.9039834949277|-1.9039834949277|-1.9039834949277|-1.9039834949277|-1.9039834949277|-1.9039834949277|-1.9039834949277|-1.9039834949277|-1.9039834949277|-1.9039834949277|-1.9039834949277|-1.9039834949277|-1.9039834949277|-1.9039834949277|-1.9184261398075|-1.9291401854884|-1.9509335151128|-1.969592782172|-1.9957697748172|-2.0027441646244|-2.0218268727358|-2.0495854389994|-2.0832060390411|-2.094895600577|-2.1136617983931|-2.14495754524|-2.1673972770454|-2.1883302711647|-2.1974781114968|-2.2038645566738|-2.2102939819005|-2.240882221715|-2.2726469082483|-2.2895764628614|-2.2895764628614|-2.349084937966|-2.4734277464683|2.1045246943572|-1.8877214556512|-1.8877214556512|-1.8877214556512|-1.8877214556512|-1.8877214556512|-1.8877214556512|-1.8877214556512|-1.8877214556512|-1.8877214556512|-1.8882460666561|-1.9097178128984|-1.9216273981702|-1.9216273981702|-1.9216273981702|-1.9216273981702|-1.9216273981702|-1.9216273981702|-1.9216273981702|-1.9216273981702|-1.9216273981702|-1.9216273981702|-1.9533053099829|-1.9533053099829|-1.9598948160496||-1.9829942429161|-2.0041047758633|-2.0378941569918|-2.0576298334921|-2.0576298334921|-2.0576298334921|-2.0576298334921|-2.0576298334921|-2.0576298334921|-2.0576298334921|-2.0576298334921|-2.0576298334921|-2.0576298334921|-2.0576298334921|||-2.0576298334921|-2.0576298334921|-2.0576298334921|-2.0576298334921|-2.0576298334921|-2.0576298334921|-2.0576298334921|-2.0668109963034|-2.0799010208022|-2.0875691804341|-2.0875691804341|-2.1020826114455|-2.1020826114455|-2.1020826114455|1.9456647531323|1.9456647531323|1.9456647531323|1.9456647531323|1.9456647531323|1.9456647531323|1.9456647531323|1.9456647531323|1.938228085224|1.938228085224|1.9362643150338|1.9362643150338|1.9362643150338|1.9362643150338|1.9362643150338|1.9362643150338|1.9362643150338
03782|7003|/equities/trigano|CACALL/MSCI_EU_SMALLCAP|141.69082037804|141.69082037804|141.69082037804|140.77631697092|-148.95640922346|-148.95640922346|-148.95640922346|-148.95640922346|-148.95640922346|-148.95640922346|-148.95640922346|-148.95640922346|-148.95640922346|-148.95640922346|-148.95640922346|-148.95640922346|-148.95640922346|-148.95640922346|140.19462139775|140.19462139775|140.19462139775|140.19462139775|140.19462139775|140.19462139775|140.19462139775|140.19462139775|140.19462139775|140.19462139775|140.19462139775||140.19462139775|140.19462139775|139.07180545252|||136.85201334867|136.78087440431|136.78087440431|134.93985977106|134.20112852298|134.20112852298|134.20112852298|134.20112852298|134.20112852298|134.20112852298|134.20112852298|134.20112852298|134.20112852298|134.20112852298|134.20112852298|134.20112852298|134.20112852298|134.20112852298|131.85125323625|131.75694753166|130.16328113869|128.7576425487|128.7576425487|128.7576425487|128.7576425487|127.54779801172|127.54779801172|127.54779801172|125.12532366428|123.77447814305|123.77447814305|123.66053771266|-133.1472220169|-133.1472220169|-133.1472220169|-133.1472220169|-133.1472220169|-133.1472220169|-133.1472220169|-133.1472220169|-133.1472220169|-133.1472220169|124.66917373877|124.66917373877|124.66917373877|124.66917373877|124.66917373877|124.66917373877|123.37752703849|123.37752703849|123.37752703849|123.1583601548|121.5592992086|121.5592992086|121.5592992086|121.5592992086|121.5592992086|121.5592992086|121.5592992086|121.5592992086|119.03254840317|-126.02494528622|-128.11660663652|-128.15734070724|-129.2620023165|-129.2620023165|-129.2620023165|-129.2620023165|-129.2620023165|-129.2620023165|-129.2620023165|-129.2620023165|-129.2620023165|-129.2620023165|-129.2620023165|-129.2620023165|-129.2620023165|-130.25777704559|-131.39250943419|-131.39250943419|-131.39250943419|-131.39250943419|-131.39250943419|-131.39250943419|-131.39250943419|-131.39250943419|-132.23419663668|-132.23419663668|-132.23419663668|-132.23419663668|-132.70466674435|-133.64407331267|-134.81563633591|-136.10070449677|-137.01189795431|-137.23970441724|-137.23970441724|-137.23970441724|-137.23970441724|-137.23970441724|-137.23970441724|-137.23970441724|-137.73092904367|-137.73092904367|-137.73092904367|-137.73092904367|-137.73092904367|-137.73092904367|-137.73092904367|-137.73092904367|-137.73092904367|-137.73092904367|-137.73092904367|-137.73092904367|-137.73092904367|-137.73092904367|-137.73092904367|-137.73092904367|-137.73092904367|-137.73092904367|-137.73092904367|-137.73092904367|-137.73092904367|-137.73092904367|-137.73092904367|-137.73092904367|-137.73092904367|-137.83435933102|-139.04928882375|131.14823247841|131.14823247841|131.14823247841|131.14823247841|130.61880066869|130.61880066869|130.47305001935|130.47305001935|130.47305001935|129.02006117194|127.27784608569|126.72538369194|124.58375711458|123.34877297277|123.34877297277|123.34877297277|121.93776085639|121.93776085639|121.93776085639|121.93776085639|121.93776085639|121.93776085639|121.93776085639|121.93776085639|121.93776085639|121.93776085639|121.44195125129|114.04661504457|-127.15375834892|116.16679320777|116.16679320777|116.16679320777|115.77977006132|115.58863636845|115.47249274126|115.47249274126|115.47249274126|115.47249274126|115.47249274126|115.47249274126||115.47249274126|115.47249274126|115.47249274126|115.47249274126|115.47249274126|115.47249274126|115.47249274126|115.47249274126|115.47249274126|115.20276742369|115.05307711926|114.74230723212|112.50256511712|111.74865067049|||111.74865067049|111.74865067049|111.74865067049|111.74865067049|109.29850718759|-119.9467719478|-119.9467719478|-119.9467719478|-120.33529784089|-120.49478071935|-120.99016073229|-120.99016073229|-120.99016073229|-120.99016073229|-122.80573948756|-122.83970927017|-123.42189935862|-123.64740105837|-123.64740105837|-124.57489099734|-127.77765623985|-128.0140640146|-131.43229758811|125.20133487269|125.20133487269|125.20133487269|125.20133487269|125.20133487269|125.20133487269|125.20133487269|125.20133487269
03783|6984|/equities/ubisoft|STOXX600/CACALL/EAFAGROWTH|20.165793608549|-21.676305053996|-21.676305053996|-22.085893576197|-22.15693361185|-22.15693361185|-22.15693361185|-22.15693361185|-22.15693361185|-22.15693361185|-22.15693361185|-22.15693361185|-22.15693361185|-22.15693361185|-22.15693361185|-22.15693361185|-22.15693361185|-22.646592584164|-23.806769228545|-23.850455661575|-23.850455661575|-24.1888394841|-24.540788977095|-24.540788977095|-24.540788977095|-24.540788977095|-25.161988091412|-25.394085405217|-25.394085405217||-25.394085405217|-25.564925795375|-25.564925795375|||-25.564925795375|-26.052135773809|-26.052135773809|-26.052135773809|-26.052135773809|-26.068437248142|-26.068437248142|-26.068437248142|-26.547708464631|-26.970231852011|-27.225813372352|-27.394792220568|-27.546434770663|-27.932150402157|-28.690721766252|-28.760803611299|-29.102003211468|-29.686670535902|-29.998522698989|27.70477797412|27.70477797412|27.70477797412|27.70477797412|27.61364107025|27.43504628055|27.43504628055|27.43504628055|27.43504628055|26.883939942968|26.387154271484|26.357394618326|25.981549389421|-28.648641798849|-28.648641798849|-28.648641798849|-28.648641798849|-28.648641798849|-28.648641798849|-28.648641798849|-28.648641798849|-28.648641798849|-28.648641798849|-29.201268326303|-29.650084255974|-29.650084255974|-30.013982718566|-30.480689121496|-30.480689121496|-30.480689121496|-30.480689121496|-30.480689121496|-30.480689121496|-30.480689121496|-30.959099638475|27.682724621635|27.682724621635|27.682724621635|27.682724621635|27.682724621635|27.682724621635|27.682724621635|27.682724621635|27.682724621635|27.682724621635|27.682724621635|26.451535844811|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.198949689228|-29.381611473647|-29.569568244713|-30.320639376897|27.663539024536|27.663539024536|27.663539024536|27.663539024536|27.663539024536|27.663539024536|27.663539024536|27.663539024536|27.663539024536|27.663539024536|27.663539024536|27.510043246155|27.164683208795|27.164683208795|26.812879115382|26.812879115382|26.575422108217|25.941580149911|24.995644513525|24.972382059536|23.842647118526|-26.482790380644|-26.482790380644|-26.482790380644|-26.482790380644|-26.482790380644|-26.482790380644|-26.482790380644|-27.190322988482|25.118440691833|25.118440691833|25.118440691833|25.118440691833|25.118440691833|25.118440691833|25.118440691833|25.118440691833|25.118440691833|25.118440691833|25.118440691833|25.118440691833|25.118440691833|25.118440691833|25.118440691833|25.118440691833|25.118440691833|25.118440691833|25.118440691833|25.118440691833|25.118440691833|25.118440691833|24.584377571614|24.419308552777|24.055343718038|-27.307559545331|-27.307559545331|-27.307559545331|-27.307559545331|-27.307559545331|-27.307559545331|-27.307559545331|-27.307559545331|-27.307559545331|-27.307559545331|-27.307559545331|25.202867435566|25.202867435566|25.202867435566|25.202867435566|25.202867435566|25.202867435566|24.782075907512|24.710084201808|24.408064148874|24.408064148874|24.408064148874||23.997293549611|23.694769945226|23.499047938801|23.499047938801|23.499047938801|22.832276335267|22.734195381301|22.45188390535|22.144314996864|21.728276575801|21.728276575801|21.728276575801|21.728276575801|21.588447058456|||21.588447058456|21.588447058456|21.588447058456|21.588447058456|21.588447058456|21.018275115509|20.63261758584|20.63261758584|20.63261758584|20.63261758584|20.63261758584|20.63261758584|20.63261758584|20.63261758584|20.63261758584|20.312144288231|20.312144288231|20.312144288231|20.166659566122|20.166659566122|19.950732147647|19.55263317067|19.55263317067|19.237369939559|-21.587666838773|-21.587666838773|-21.587666838773|-21.587666838773|-21.587666838773|-21.587666838773|-21.587666838773
03784|17674|/equities/unibel|CACALL||979.35998043049|||979.35998043049|||||||||||||979.35998043049|979.35998043049|979.35998043049||979.35998043049||-989.04446618835|||990.50614867961||||||983.62162578816|||||983.62162578816||983.62162578816||||983.62162578816|||||980.69069532018|-979.51766009854|-979.51766009854|-982.79740010949||||||-986.44155567721|||||||963.44779742495|||963.44779742495||963.44779742495|||-976.60765750006|-976.60765750006|-979.56406388895||-986.6560949382||||-986.6560949382||||-986.6560949382|-986.6560949382|970.38211673533||968.20235192815|-979.21960896873||-990.64149255398|-990.64149255398|-999.60165839331|||-1001.6141869573|-1001.6141869573|||||-1001.6141869573||-1001.6141869573|-1001.6141869573|-1001.6141869573||||-1001.6141869573|-1001.6141869573|||||||||||||||-1001.6141869573|||-1001.6141869573|||||-1018.4602077304|||||-1019.0400654738||-1019.0400654738|||||||||||-1019.0400654738||||||-1023.3778505264|998.46905497066|||-998.92709262882||-998.92709262882|-1018.5277390023||-1018.5277390023|-1018.5277390023||-1018.5277390023||-1018.5277390023|||||-1018.5277390023|-1018.5277390023|1013.3025122196||990.3361246885||||-1010.4598614572||992.52419553193||992.52419553193|992.52419553193||959.47132836881|-982.25407959021||-986.11564398913|976.53817334541||||-975.51314072732|||||||-977.79237858591|-980.32486509545||||||||-983.13873899495|||||||-986.26526554994|969.42748272229|931.0305363581||928.36726262011||925.4080695779||-940.59249714966|-940.59249714966|||||-940.59249714966|-957.73779900602|||||||||-957.73779900602||||
03785|7145|/equities/union-fin.-france|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03786|17892|/equities/union-tech-info|CACALL|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|0.54187912115099|-0.58126201807965|-0.58126201807965|-0.58126201807965|-0.58126201807965|-0.58126201807965|-0.58126201807965|-0.58126201807965||-0.58126201807965|0.53531638663778|0.53531638663778|||0.53531638663778|0.53531638663778|0.53531638663778|0.53531638663778|0.53531638663778|0.53531638663778|0.53531638663778|0.51174044920083|0.50332269418103|0.50174745639014|0.49892744978995|0.49892744978995|0.49892744978995|0.49892744978995|0.49892744978995|0.49892744978995|-0.53898581459369||-0.53898581459369|-0.53898581459369|-0.53898581459369|-0.53898581459369|-0.53898581459369|-0.53898581459369|-0.53898581459369|-0.53898581459369|-0.53898581459369|-0.53898581459369|-0.53898581459369|-0.53898581459369|-0.53898581459369|-0.53898581459369|-0.54748423115242|-0.55114914991049|-0.55171997526584|-0.55171997526584|-0.55171997526584|-0.55171997526584|-0.55171997526584|-0.55171997526584|-0.55171997526584|-0.55171997526584|-0.55274442146551|-0.55916046776519|-0.56295607794376|-0.56467345477311|-0.56602604324253|-0.57045391090837|-0.57045391090837|-0.57045391090837|-0.57045391090837|-0.57045391090837|-0.57045391090837|-0.57045391090837|0.52745689529322|0.52745689529322|0.52745689529322|0.52745689529322|0.52745689529322|0.52745689529322|0.52745689529322|0.52745689529322|0.52745689529322|0.52745689529322|0.52745689529322|0.52745689529322|0.52745689529322|0.52745689529322|0.52745689529322|0.52266283042811|0.52266283042811|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51679883133683|0.51515094664296|0.51515094664296|0.51515094664296|0.51515094664296|0.51515094664296|0.51515094664296|0.51515094664296|0.51515094664296|0.50655661055997|0.504507341093|0.4961623330014|0.4961623330014|0.4961623330014|0.49486561705178|0.49486561705178|0.49486561705178|0.49486561705178|0.49486561705178|0.49486561705178|0.49486561705178|0.49486561705178|0.49486561705178|0.49486561705178|0.49486561705178|0.49486561705178|0.49486561705178|0.49486561705178|0.49486561705178|0.49486561705178|0.49486561705178|0.49486561705178|0.49486561705178|0.49486561705178|0.49486561705178|0.49486561705178|0.49486561705178|0.49486561705178|0.49486561705178|0.49486561705178|0.49486561705178|0.49486561705178|0.49486561705178|0.49486561705178|0.49486561705178|0.49486561705178|0.49486561705178|0.49486561705178|0.49486561705178|0.48396180061837|0.48234791370993|0.48234791370993|0.48038657078881|0.47927007418268|0.47927007418268|0.47927007418268|0.47927007418268|0.47927007418268|0.4788556418087|0.47828405005688|0.47487116470331|0.47385685327312|0.46995205716579|0.46839117823143|0.46487908692381||0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661||0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|||0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.46248891930661|0.45426547837347|0.45213212090071|0.45213212090071|0.45213212090071|0.45213212090071|0.45213212090071
03787|7022|/equities/valeo|STOXX600/CACALL/EAFAVALUE|-12.822419761483|-12.888079777254|-12.888079777254|-13.082588185749|-13.249915030041|-13.249915030041|-13.249915030041|-13.249915030041|-13.249915030041|-13.249915030041|-13.249915030041|-13.249915030041|-13.292626639996|-13.292626639996|-13.292626639996|-13.576700366457|-13.576700366457|-13.576700366457|-14.026889550376|-14.258488111682|-14.484521293654|12.85580081506|12.85580081506|12.85580081506|12.85580081506|12.85580081506|12.85580081506|12.85580081506|12.85580081506||12.775274036386|12.775274036386|12.775274036386|||12.775274036386|12.775274036386|12.775274036386|12.736415648967|12.457612450365|12.457612450365|12.427958414921|12.427958414921|12.427958414921|12.427958414921|12.389954061385|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|12.069483721788|11.88053741779|-13.551735451956|-13.551735451956|-13.551735451956|-13.551735451956|-13.551735451956|-13.551735451956|-14.173262015954|-14.173262015954|-14.173262015954|-14.173262015954|-14.173262015954|-14.618902303527|-14.782669334224|-14.929354593281|-15.347338646787|-15.604265074087|-16.111961793185|-16.173409525849|-16.173409525849|-16.638679026219|-16.638679026219|-16.638679026219|-17.092143481145|-17.57238148889|-17.601212150779|-17.601212150779|-17.921347758203|-17.934274829129|-18.207527227644|-18.470585579612|-18.486002783032|-18.486002783032|-18.486002783032|-18.523177385975|-18.523177385975|-18.523177385975|-18.523177385975|-18.523177385975|-18.523177385975|-18.523177385975|-18.665474521505|-18.814416050235|-18.826574139374|-18.860903880248|-18.860903880248|-18.860903880248|-18.860903880248|-18.860903880248|-18.860903880248|-18.860903880248|-19.227948556619|-19.241886653588|-19.243884855399|-19.243884855399|-19.243884855399|-19.424595097579|-19.749549366675|-20.105333091641|-20.24453793833|-20.638096611471|-20.893870895906|-20.893870895906|-20.893870895906|-21.160135023907|-21.390103578954|-21.390103578954|-21.777893013853|19.957424532246|19.957424532246|19.957424532246|19.957424532246|19.957424532246|19.957424532246|19.85231405819|19.85231405819|19.85231405819|19.85231405819|19.573127286573|19.388984277096|19.388984277096|19.136648683908|-20.67375008827|-20.67375008827|-20.67375008827|-20.67375008827|-20.67375008827|-20.67375008827|-20.67375008827|-20.67375008827|-20.67375008827|-20.67375008827|-20.67375008827|-20.67375008827|-20.67375008827|-20.67375008827|-21.103334185873|19.394025378632|19.394025378632|19.394025378632|19.394025378632|19.351390515345|19.351390515345|19.260989465733|19.011468004321|19.011468004321|18.476631349032|17.864590214033|17.764441397091|17.764441397091|17.764441397091|17.764441397091|17.764441397091|17.764441397091|17.764441397091|17.764441397091|17.764441397091|17.764441397091|17.764441397091|17.64998864821|17.64998864821|17.376376572488|16.962084601586|-18.63639423422|-18.63639423422|-18.63639423422|-18.63639423422|-18.63639423422|-18.63639423422|-18.63639423422|-18.63639423422|-18.63639423422|-19.125715269936|-19.125715269936||-19.125715269936|-19.125715269936|-19.125715269936|-19.820794651125|-20.170735930344|-20.170735930344|-20.170735930344|-20.170735930344|-20.170735930344|-20.170735930344|-20.170735930344|-20.170735930344|-20.170735930344|-20.170735930344|||-20.170735930344|-20.251171509317|-20.251171509317|-20.251171509317|-20.251171509317|-20.251171509317|-20.251171509317|-20.251171509317|-20.251171509317|-20.251171509317|-20.467691227122|-20.5514106478|-20.5514106478|-20.5514106478|-20.738233641971|-20.992204114452|-21.802172047843|-21.832819136411|-21.832819136411|-21.832819136411|-21.832819136411|-21.832819136411|-21.832819136411|-21.832819136411|-21.832819136411|-21.832819136411|-21.845821957648|-21.845821957648|-21.845821957648|-21.845821957648|19.715020933293
03788|408|/equities/vallourec|CACALL|13.113612497573|13.113612497573|13.113612497573|13.113612497573|13.113612497573|13.113612497573|-14.087371581806|-14.087371581806|-14.087371581806|-14.087371581806|-14.087371581806|-14.087371581806|-14.087371581806|-14.087371581806|-14.087371581806|-14.087371581806|-14.087371581806|-14.087371581806|-14.087371581806|-14.087371581806|-14.240412493561|-14.507403183883|13.38288673312|13.38288673312|13.38288673312|13.38288673312|13.38288673312|13.38288673312|13.38288673312||13.38288673312|13.38288673312|13.38288673312|||13.202651912973|13.1997240176|13.1997240176|12.745249442502|12.448888438989|-13.466418000339|-13.466418000339|-13.466418000339|-13.571576140852|-13.953140018749|13.027005249019|13.027005249019|13.027005249019|13.027005249019|13.027005249019|12.908060715989|12.693123630236|12.509303520731|12.481726274017|12.392602723987|12.392602723987|12.392602723987|12.392602723987|12.392602723987|12.392602723987|12.330157455289|12.330157455289|11.692354518792|11.692354518792|11.470394009375|11.46127088205|11.437169348812|11.437169348812|11.437169348812|11.437169348812|11.13241035366|11.014345295164|10.630105476615|-11.44476938234|-11.44476938234|-11.44476938234|-11.44476938234|-11.44476938234|-11.44476938234|-11.44476938234|-11.44476938234|-11.44476938234|-11.44476938234|-11.44476938234|-11.44476938234|-11.44476938234|-11.44476938234|-11.44476938234|-11.44476938234|-11.44476938234|-11.44476938234|-11.44476938234|-11.715243551314|-12.126104113328|-12.367024710911|-12.367024710911|-12.367024710911|-12.367024710911|-12.367024710911|-12.523637934015|-12.766264989956|-13.003905538038|-13.072881516924|-13.072881516924|-13.072881516924|-13.072881516924|-13.072881516924|-13.072881516924|12.006884964958|12.006884964958|12.006884964958|12.006884964958|12.006884964958|11.943592547212|11.943592547212|11.73371404943|11.632804219248|11.632804219248|11.632804219248|11.43104083778|11.43104083778|11.43104083778|11.43104083778|11.43104083778|11.388934641431|11.352079433363|11.352079433363|11.133699304705|11.099227006357|11.099227006357|11.099227006357|11.099227006357|11.099227006357|11.099227006357|11.099227006357|11.099227006357|11.099227006357|11.099227006357|11.099227006357|11.099227006357|11.099227006357|11.099227006357|11.099227006357|11.099227006357|11.00719638127|11.000218341284|10.897742851501|10.876213395772|10.876213395772|10.876213395772|10.876213395772|10.434126099147|10.201806501324|10.065063056874|10.036591340749|10.036591340749|10.036591340749|10.036591340749|10.036591340749|10.036591340749|9.8726016168772|-10.795775360753|-10.795775360753|-10.795775360753|-10.795775360753|-10.795775360753|-10.795775360753|-10.795775360753|-10.795775360753|-10.795775360753|-10.795775360753|-10.795775360753|-10.795775360753|-10.795775360753|-10.795775360753|-10.795775360753|-10.795775360753|-10.795775360753|-10.795775360753|-10.795775360753|-10.795775360753|-10.795775360753|-10.853417020031|9.9851770890418|9.9851770890418|9.9851770890418|9.9851770890418|9.9851770890418|9.9851770890418|9.9851770890418|9.9851770890418|9.9851770890418|9.9371412079272|-11.001463716704|-11.001463716704|-11.001463716704|-11.001463716704|-11.001463716704|-11.001463716704|-11.001463716704|-11.001463716704|-11.001463716704|-11.001463716704|-11.339126288315||-11.397433624616|-11.397433624616|-11.484815502554|-11.529794481496|-11.68504993463|-11.966721980047|-12.238857128302|-12.506230621514|-12.804153528558|-12.804153528558|-12.804153528558|-12.804153528558|-12.804153528558|-12.804153528558|||-12.804153528558|-12.804153528558|-12.804153528558|-12.804153528558|-12.804153528558|-12.804153528558|-12.804153528558|-12.804153528558|-12.804153528558|-12.959336906392|-13.154296336034|-13.154296336034|-13.154296336034|-13.154296336034|-13.392618467605|-13.392618467605|-14.391798551653|-14.766442890271|-14.792992295274|13.219820438515|13.219820438515|13.219820438515|13.219820438515|13.219820438515|13.219820438515|13.219820438515|13.219820438515|13.219820438515|13.219820438515|13.219820438515|13.219820438515
03789|17898|/equities/valneva|CACALL/MSCI_EU_SMALLCAP|-4.1719468514169|-4.1719468514169|-4.1719468514169|-4.1719468514169|-4.1719468514169|-4.1719468514169|-4.2248854813802|-4.2732616064535|-4.2825513515927|-4.2825513515927|-4.2969831049268|-4.2969831049268|-4.4860368238361|-4.4864551263461|-4.4864551263461|-4.4864551263461|-4.5935610353295|-4.6582902867864|-4.8397113437201|-4.8713458505764|-5.0012733105702|-5.0717480319389|-5.0740381925308|-5.0740381925308|-5.0740381925308|-5.0740381925308|-5.0740381925308|-5.0740381925308|-5.0740381925308||-5.0740381925308|-5.0740381925308|-5.0740381925308|||-5.0740381925308|-5.2212089133487|-5.3735896965552|-5.3735896965552|-5.3735896965552|-5.3735896965552|-5.3735896965552|-5.3735896965552|-5.5663223156983|-5.6792467578312|-5.7551630320439|-5.7972923718436|-5.9131026226661|-5.9566142499067|-5.9566142499067|-5.9566142499067|-6.0270156528793|-6.0386614242996|-6.0386614242996|-6.1566804622678|-6.1566804622678|-6.2312007717587|-6.4508895137021|-6.5017407456706|-6.5017407456706|-6.5017407456706|-6.5017407456706|5.7368761089206|5.7368761089206|5.7368761089206|5.7368761089206|5.3649334204492|5.3649334204492|5.2236217084119|5.2236217084119|5.1588016155239|-5.6551659767325|-5.6551659767325|-5.6551659767325|-5.6551659767325|-5.6551659767325|-5.6551659767325|-5.6551659767325|-5.6551659767325|-5.6551659767325|-5.6551659767325|-5.7516286046963|-5.858809779271|-5.91859151295|-5.91859151295|-5.91859151295|-5.91859151295|-5.91859151295|-5.91859151295|-5.91859151295|-5.91859151295|-5.91859151295|-5.91859151295|-6.0173241183843|-6.1718045655981|-6.2661538820815|-6.2661538820815|-6.3893931951073|-6.4233257070677|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.599166043382|-6.6735179245263|-6.758009641233|-6.758009641233|-6.9354563231122|-6.9354563231122|-7.1207803217799|-7.1207803217799|-7.1207803217799|-7.1207803217799|-7.1207803217799|-7.1207803217799|-7.1207803217799|-7.1463114915325|-7.2063481311659|-7.2063481311659|-7.2063481311659|-7.2063481311659|-7.2063481311659|-7.2063481311659|-7.2063481311659|-7.2063481311659|-7.2063481311659|-7.2063481311659|-7.2063481311659|-7.2063481311659|-7.2063481311659|-7.2063481311659|-7.2063481311659|-7.2063481311659|-7.2063481311659|-7.2334978559128|-7.2918864597338|6.4397291065118|6.4397291065118|6.4397291065118|6.4397291065118|6.4397291065118|6.4397291065118|6.4397291065118|6.4397291065118|6.4397291065118|6.4397291065118|6.4397291065118|6.4062544373298|6.0316163199504|5.9852402626762|5.8034889895926|5.7275434554959|5.5724923678398|5.4776583322949|5.270953801944|5.1671402852649|5.1671402852649|5.1383704018759|5.1383704018759|5.1383704018759|5.1383704018759|5.1383704018759|5.1383704018759|5.1383704018759|5.1383704018759|5.1383704018759|5.1383704018759|5.1383704018759|5.1383704018759|5.1383704018759|5.1383704018759|5.1383704018759|5.1383704018759|4.9434115436526|4.865657892228|4.865657892228|4.865657892228|4.865657892228|4.865657892228|4.7303979290865|4.1828865887216|-4.6942928100635|-4.8722698716113||-4.8729107410586|-4.9100121956044|-4.9804579660819|-5.1428975976756|-5.2358735271505|-5.2358735271505|-5.2896240987423|-5.2896240987423|-5.2896240987423|-5.2896240987423|-5.2896240987423|-5.2896240987423|-5.2896240987423|-5.2896240987423|||-5.2896240987423|-5.2896240987423|-5.2896240987423|-5.2896240987423|-5.2896240987423|-5.2896240987423|-5.2896240987423|-5.2896240987423|-5.2896240987423|-5.2896240987423|-5.2896240987423|-5.5193599636955|-5.5359012648406|-5.5359012648406|-5.7200630649302|-5.7200630649302|-5.8010209360531|-5.8010209360531|-5.8010209360531|-5.8971342818396|-6.0237047690436|-6.0372578965631|-6.0372578965631|-6.0372578965631|-6.0372578965631|-6.0372578965631|-6.1372868073215|-6.180985213676|-6.2123166470162|-6.3206851646229|-6.4050945093151
03790|1152995|/equities/verallia|CACALL/MSCI_EU_SMALLCAP|31.843092292999|31.626768476935|31.479743091235|31.196417013026|31.196417013026|31.196417013026|31.196417013026|31.196417013026|31.196417013026|31.196417013026|31.196417013026|-33.687972264475|-33.687972264475|-33.687972264475|-33.687972264475|-33.687972264475|-33.687972264475|-33.687972264475|-34.289969555743|-34.497743200602|-35.264158433611|-35.299504171048|-35.299504171048|-35.299504171048|-35.299504171048|-35.307223940596|-35.803582986974|-36.342870112683|33.962039205506||33.962039205506|33.962039205506|33.962039205506|||33.673375258925|33.092640702462|32.94737923646|32.904864979055|32.373660970944|32.373660970944|32.154070458167|31.869752338058|31.869752338058|31.869752338058|31.611946982947|31.393274857829|31.338082819327|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.288193784164|-33.86688167299|-34.635424632112|-35.20237644695|-35.20237644695|-36.790297717861|-36.790297717861|-36.790297717861|-37.099219873008|-37.453575534354|-38.138417582523|-38.312686236712|-38.55305096507|-38.55305096507|-38.55305096507|-38.55305096507|-38.55305096507|-38.742280503113|-39.647449069309|-39.647449069309|-39.647449069309|-39.647449069309|-40.004942316797|-40.383270258138|-40.58363362863|-41.242925872564|-42.063250689771|-42.596944973498|-43.035494881238|-43.857892825973|-43.857892825973|-44.350994563514|42.146719727759|42.146719727759|42.146719727759|42.146719727759|42.146719727759|42.146719727759|42.146719727759|42.146719727759|41.640801520088|41.308666541553|40.022963764906|39.128846966161|38.792653797749|38.792653797749|37.958110985925|37.958110985925|37.958110985925|37.958110985925|37.958110985925|37.958110985925|37.958110985925|37.958110985925|37.958110985925|37.958110985925|37.958110985925|37.958110985925|37.958110985925|37.958110985925|37.958110985925|37.958110985925|37.483454582614|37.377172546831|36.299080404139|36.29008858347|35.374542794228|-35.532459790964|-35.532459790964|-35.532459790964|-35.532459790964|-35.532459790964|-35.532459790964|-35.532459790964|-35.532459790964|-35.532459790964|-35.532459790964|-35.532459790964|-35.532459790964|-35.532459790964|-35.532459790964|-35.532459790964|-35.532459790964|-35.532459790964|-35.532459790964|-35.532459790964|-35.532459790964|-35.532459790964|-35.532459790964|-35.532459790964|-35.532459790964|-35.532459790964|-35.830509988753|-36.00723313434|33.222573376812|33.222573376812|33.222573376812|33.222573376812|33.222573376812|32.560637263366|-35.128413498536|-35.128413498536|-35.128413498536|-35.128413498536|-35.128413498536|-35.128413498536|-35.128413498536|-36.109348840333|-36.479811220523|-36.479811220523|-36.823123010393|-37.952782826362|-37.952782826362|-37.952782826362|-37.952782826362|-37.952782826362|-37.952782826362|-38.076426405308|-38.124917024371|-38.210764517015|-38.210764517015|-38.210764517015|-38.248626724025|-38.529585537138|-39.449487243687|-39.449487243687|-39.602764909571|36.717422735426||36.717422735426|36.717422735426|36.717422735426|36.717422735426|36.717422735426|36.717422735426|36.717422735426|36.717422735426|36.717422735426|36.717422735426|36.717422735426|36.717422735426|36.717422735426|36.717422735426|||36.717422735426|36.717422735426|36.51713653376|36.360152729908|36.221281167047|36.072117047457|36.072117047457|36.072117047457|36.072117047457|36.072117047457|36.072117047457|-38.874682963|-38.874682963|-38.874682963|-38.874682963|-38.874682963|-38.874682963|-38.874682963|-38.874682963|36.408782571459|36.408782571459|36.408782571459|36.408782571459|36.408782571459|36.408782571459|36.408782571459|36.408782571459|36.408782571459|36.408782571459|36.408782571459|36.408782571459
03791|40320|/equities/inside-secure-sa|CACALL|0.36425734678481|0.36425734678481|0.36425734678481|0.36425734678481|0.33934149719581|-0.40925432806269|-0.40925432806269|-0.4175048146541|-0.42692201379219|-0.43156112293009|-0.43156112293009|-0.4349352607907|-0.4349352607907|-0.4349352607907|-0.4349352607907|-0.4440113830104|-0.4591793222046|-0.46958813212715|0.39345102180137|0.39345102180137|0.39345102180137|0.39345102180137|0.39345102180137|0.39345102180137|0.39345102180137|0.39345102180137|0.39345102180137|0.39345102180137|0.39345102180137||0.38550114156023|-0.42447258057458|-0.42447258057458|||-0.42447258057458|-0.42447258057458|-0.42447258057458|-0.42447258057458|-0.42447258057458|-0.42447258057458|-0.42799730733879|-0.43241368052968|-0.43795963423791|-0.44603848675161|-0.45195943690306|-0.4526946620306|-0.4526946620306|-0.4526946620306|-0.4526946620306|-0.4526946620306|-0.45554962601491|-0.45597484519242|-0.45597484519242|-0.45863872225813|-0.46314395824556|-0.46314395824556|-0.46314395824556|-0.46314395824556|-0.46314395824556|-0.46527107070425|-0.47449563951998|-0.4787729223758|-0.4791921449138|-0.47965794111107|-0.48442549732895|-0.50400055313079|-0.50426220747408|-0.50426220747408|-0.50426220747408|-0.50426220747408|-0.50426220747408|-0.50426220747408|-0.50462465818919|-0.51674962966748|-0.52052737473456|-0.53572486174337|-0.54280539665213|-0.54750598871697|-0.55983998272142|-0.56604443593513|-0.6168827094821|-0.62626257271284|-0.62626257271284|-0.63590285215901|-0.64628092816723|-0.65075660934329|-0.65254270076915|-0.65254270076915|-0.65254270076915|-0.65443633596284|-0.66415150739731|-0.66916832634675|-0.68457592867996|-0.69056410268952|-0.69056410268952|-0.69056410268952|-0.69056410268952|-0.69056410268952|-0.70808934721353|-0.70808934721353|-0.70808934721353|-0.70808934721353|-0.70808934721353|-0.70808934721353|-0.70808934721353|-0.70808934721353|-0.70808934721353|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.64884488039779|0.62582764419768|0.61607998264741|0.61607998264741|0.61607998264741|0.61607998264741|0.61607998264741|0.61607998264741|0.59803335482225|-0.65227986161668|-0.65227986161668|-0.65311709640888|-0.65311709640888|-0.65485236709281|-0.65755817696965|-0.6595489408978|-0.6595489408978|-0.6595489408978|-0.67488773293055|-0.67798634510081|-0.68276259348174|-0.68634735263475|-0.6887748000477|-0.69430534347939|0.62494820513841|0.62494820513841|0.62494820513841|0.62494820513841|0.62494820513841|0.62494820513841|0.62494820513841|0.62494820513841|0.62494820513841|0.62494820513841|0.62494820513841|0.62494820513841|0.62494820513841|0.62494820513841|0.62494820513841|0.62494820513841|0.62494820513841|0.62494820513841|0.62494820513841|0.62494820513841|0.62494820513841|0.62494820513841|0.62494820513841|0.62494820513841|0.62494820513841|0.62494820513841|0.62494820513841|-0.72158248818448|-0.72158248818448|-0.72158248818448|-0.72158248818448|-0.72158248818448|-0.72253609472436|-0.72470678415478||0.62049530306253|0.62049530306253|0.62049530306253|0.62049530306253|0.62049530306253|0.62049530306253|0.62049530306253|0.62049530306253|0.59588369902409|-0.67099438946269|-0.67099438946269|-0.67099438946269|-0.67099438946269|-0.67640052620303|||-0.67640052620303|-0.68388945067074|-0.69059940404523|-0.7013882048354|-0.70287610949381|-0.70287610949381|-0.70287610949381|-0.70287610949381|-0.70287610949381|-0.70287610949381|-0.71469566955946|-0.7286618631723|-0.74245098580704|-0.74245098580704|-0.74245098580704|-0.74245098580704|-0.74245098580704|-0.7646121984255|-0.81412470732924|-0.85624963812029|-0.88252429047234|-0.88252429047234|-0.88391588108415|-0.88457319887341|-0.88569244910016|-0.88665828626172|-0.88705588199006|-0.88705588199006|-0.88705588199006|-0.89350654921384|-0.89433523523773
03792|17896|/equities/vetoquinol|CACALL|-108.74138202434|-110.44598197678|-110.80195943664|-110.80195943664|-110.80195943664|-110.80195943664|-110.80195943664|-110.80195943664|-110.80195943664|-110.80195943664|-110.80195943664|-111.85773363986|101.78029536231|100.6003280108|100.45592196174|99.362138140942|98.180152218369|97.385044359146|97.385044359146|97.385044359146|97.385044359146|96.622228831071|96.622228831071|96.622228831071|96.622228831071|96.622228831071|96.622228831071|96.622228831071|96.622228831071||96.622228831071|96.622228831071|96.622228831071|||94.591363502894|94.491804542553|94.491804542553|91.413113106635|88.120122367968|-95.181721492246|-95.181721492246|-95.181721492246|-95.629289315605|90.562558580423|90.562558580423|90.562558580423|90.562558580423|90.562558580423|90.562558580423|90.562558580423|90.190195797137|90.190195797137|88.427999653476|87.164443296479|87.15493318139|86.616590728346|85.69066051861|85.245174454543|84.539082896812|82.726761486909|82.018626163162|81.387359351755|80.535952800779|80.339234539222|80.339234539222|80.339234539222|79.849150335735|78.755742417375|78.755742417375|77.792614114024|77.792614114024|77.792614114024|77.792614114024|77.792614114024|77.792614114024|77.792614114024|77.792614114024|77.792614114024|77.792614114024|77.792614114024|77.792614114024|77.792614114024|77.792614114024|77.792614114024|77.792614114024|77.792614114024|77.792614114024|77.792614114024|77.005076393348|77.005076393348|76.244525680787|-82.455835386504|-82.455835386504|-82.455835386504|-82.455835386504|-82.455835386504|-82.455835386504|-82.455835386504|-83.523146784293|-83.809052745487|-84.371170988774|-84.634635279682|-85.078237370396|-85.078237370396|-85.078237370396|-85.078237370396|-85.078237370396|-85.470258743393|-86.59473168279|-88.949704667211|-90.210780589979|-90.684201842326|-91.06578406336|-91.089754305968|-91.371955671453|-91.674393325541|-92.215991397139|-93.456658464269|-93.560690121391|-93.560690121391|-93.828540595084|-94.626161557337|89.999565219309|89.999565219309|89.999565219309|89.999565219309|89.999565219309|89.999565219309|89.761187211263|89.761187211263|89.574924611736|89.574924611736|88.962249837893|88.962249837893|88.797321812407|88.797321812407|88.797321812407|88.797321812407|88.797321812407|88.797321812407|87.852578180913|-92.588691093896|-92.588691093896|-92.588691093896|-92.588691093896|-92.588691093896|-92.588691093896|-92.588691093896|-92.588691093896|-92.588691093896|-92.588691093896|-92.588691093896|-92.588691093896|-92.588691093896|-92.588691093896|-92.588691093896|-92.588691093896|-92.588691093896|-92.588691093896|-92.588691093896|-92.588691093896|-92.588691093896|-92.588691093896|-92.881879756157|-93.250976019062|-93.250976019062|-93.250976019062|-93.250976019062|-93.250976019062|-93.250976019062|-93.250976019062|-93.250976019062|-93.250976019062|-93.250976019062|-93.250976019062|-93.250976019062|-93.250976019062|-93.250976019062|-93.525276031217|-93.525276031217|-93.655863698015|-94.200958816751|-94.228848131215|-94.412771175569|-94.412771175569|-95.097526495397|-95.469470069077|-95.592557515218|-95.592557515218|90.324003256012|90.324003256012|89.926670538771|89.440747670981|88.789717599918|88.549686985071|88.071874597399|87.592550837411|87.592550837411|87.592550837411|87.575056909867|85.60006679357|85.361184902334|84.234648619916||82.377387270691|82.238863009377|82.238863009377|82.238863009377|82.238863009377|82.238863009377|81.982069671335|81.491401126639|81.491401126639|81.491401126639|81.491401126639|81.491401126639|81.491401126639|81.491401126639|||81.491401126639|81.491401126639|81.491401126639|81.491401126639|81.491401126639|79.840447137373|78.256053815967|77.906723325656|77.357470955238|76.075601167765|-83.943528565024|-83.943528565024|-83.943528565024|-83.943528565024|-83.943528565024|-83.943528565024|-83.943528565024|-83.943528565024|-83.943528565024|-84.387254724078|-85.011279016504|-85.011279016504|-85.011279016504|-85.011279016504|-85.011279016504|-85.011279016504|-85.011279016504|-85.473641401937|-86.320711566795|-86.634448946152|-86.634448946152
03793|13167|/equities/vicat|CACALL/MSCI_EU_SMALLCAP|-36.17857537123|-36.553972931398|-36.562749142661|-36.614164612045|-36.799071494462|34.672793128816|34.672793128816|34.672793128816|34.672793128816|34.672793128816|34.672793128816|33.964214884272|33.479682060338|33.263535071586|32.920595965092|32.683995177685|32.626230226049|32.626230226049|32.626230226049|32.57636598535|32.340406565618|32.309304132644|32.309304132644|32.309304132644|32.233313286031|32.233313286031|32.233313286031|32.233313286031|32.233313286031||32.233313286031|32.233313286031|32.233313286031|||32.233313286031|32.233313286031|32.233313286031|32.233313286031|32.233313286031|32.233313286031|31.839791522782|31.730324465214|31.670147095524|31.670147095524|31.670147095524|31.670147095524|31.670147095524|31.670147095524|31.670147095524|31.670147095524|31.249108093433|31.249108093433|31.249108093433|31.249108093433|31.249108093433|31.249108093433|31.249108093433|31.249108093433|31.249108093433|31.249108093433|30.624009628487|30.421122360441|30.065134578516|29.858483267681|29.23720312213|28.563559533215|27.915066084438|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.682734263269|-29.969705012472|-30.509114422364|-30.509114422364|-30.509114422364|-30.509114422364|-30.832348997905|-31.088721575024|-31.609690469374|-31.980211569059|-32.29467892778|30.477909758748|30.477909758748|30.477909758748|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.436481210092|30.400060197616|30.400060197616|30.400060197616|30.400060197616|30.400060197616|30.019512199588|30.002236074018|29.635817309008|29.331464100531|29.309211081625|29.309211081625|29.309211081625|29.309211081625|28.849124081003|28.804582842045|28.550074694337|28.550074694337|28.550074694337|28.550074694337|28.550074694337|28.550074694337|28.550074694337|28.550074694337|28.550074694337|28.122306106026|27.999784519865|27.989857723922|27.989857723922|27.838746401882|27.838746401882|27.838746401882|27.838746401882|27.838746401882|27.381941527366|27.316046205096|27.073384354438|26.83190560418|26.83190560418|26.83190560418|26.749340429103|26.685378169788|26.582371558909|26.582371558909|26.582371558909|26.582371558909|25.941523700031|25.704470269185|25.327190417164|24.985766642749|-26.437320746041|-26.437320746041|-26.437320746041|-26.437320746041|-26.437320746041|-26.441467432022|-26.571835899877|-26.571835899877|-26.571835899877|-26.81592930746|-27.120476605626|-27.450530134012|-27.731144254262|-27.824709889594|-27.824709889594|-27.824709889594|-27.824709889594|-27.966343982687|-28.207048742496|-28.501706779343|-28.501706779343|-28.501706779343|-28.501706779343|-28.501706779343|-28.501706779343|-28.63945566208|-28.63945566208||-28.63945566208|-28.63945566208|-28.888282733834|-28.967536879552|28.089523948578|28.089523948578|28.089523948578|27.593916007047|-29.169515936621|-29.169515936621|-29.169515936621|-29.169515936621|-29.169515936621|-29.169515936621|||-29.169515936621|-29.34086774103|-29.34086774103|-29.34086774103|-29.34086774103|-29.34086774103|-29.34086774103|-29.34086774103|-29.574835521108|-29.574835521108|-29.841483891149|-30.346513887682|-30.346513887682|-30.346513887682|-30.392061588752|-30.392061588752|-30.392061588752|-30.392061588752|-30.392061588752|28.27829803961|28.27829803961|28.27829803961|28.27829803961|28.27829803961|28.27829803961|28.089591351439|28.089591351439|28.089591351439|28.089591351439|27.971768846434|27.810298908995
03794|7152|/equities/viel-et-cie|CACALL|-8.5490059671506|-8.6600065030107|-8.6955627111869|-8.7006255419472|-8.7021130356362|-8.7021130356362|-8.7021130356362|-8.7021130356362|-8.7021130356362|-8.7021130356362|-8.7021130356362|-8.7124846287189|-8.7124846287189|-8.8007322986329|-8.8007322986329|-8.8007322986329|-8.8007322986329|-8.8007322986329|8.3554785419219|8.3554785419219|8.3427536408894|8.253059484428|8.2169867644411|8.2169867644411|8.1439459371641|8.1439459371641|8.1439459371641|8.1439459371641|8.1266065756562||8.0073407137927|7.9192670147216|7.9102971598612|||-8.2350341948245|-8.2350341948245|-8.2350341948245|-8.2350341948245|-8.2350341948245|-8.2350341948245|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2849254630002|-8.2957826187789|-8.2957826187789|-8.2957826187789|-8.3575362155371|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.968416791684|7.9382409580621|7.8769341583686|7.7843714947653|-8.2162231669838|-8.2162231669838|-8.2162231669838|-8.2162231669838|-8.2162231669838|-8.2162231669838|-8.243581161015|-8.2562011713372|-8.3065945857291|-8.3065945857291|7.9650328281177|7.8878138995449|7.8876717738507|7.8876717738507|7.8174126073385|7.7793478352786|7.769275067356|7.7003058041762|7.6738342107606|7.6738342107606|7.6653714512534|7.605968432818|7.525022786824|7.525022786824|7.5033586223568|7.4670651179381|7.4334056622262|7.3908457821505|-7.7812403105864|-7.7812403105864|-7.7812403105864|-7.7812403105864|-7.8080447937789|-7.8442528662052|-7.8442528662052|-7.9202809264226|-7.9407703416155|-7.9407703416155|-7.9407703416155|-7.9407703416155|-7.9407703416155|-7.956948448418|-7.956948448418|-7.956948448418|-7.956948448418|-7.956948448418|-7.956948448418|-8.0159857847053|-8.0159857847053|-8.0166509259364|-8.0226555739681|-8.0226555739681|-8.1129081468573|-8.1129081468573|-8.1224793216317|-8.1224793216317|-8.1649770494665|-8.2288633978328|-8.2565149373436|-8.5472389400694|-8.5621658821292|-8.5621658821292|-8.5621658821292|-8.6746287102376|-8.8006985181873|-8.889953309902|-8.889953309902|-8.889953309902|-8.889953309902|-8.889953309902|-8.889953309902|7.9559509822677|7.9559509822677|7.9559509822677|7.9559509822677|7.9559509822677|7.9559509822677|7.8071382791571|7.8071382791571|7.8071382791571|7.8071382791571|7.8071382791571|7.8071382791571|7.6201538013939|7.3090597973404|7.3075681515502|7.3075681515502|7.3075681515502|7.3075681515502|7.3075681515502|7.3075681515502|7.3075681515502|7.3075681515502||7.3075681515502|7.3075681515502|7.3075681515502|7.1839647103203|7.0644400363134|7.0644400363134|7.0644400363134|7.0644400363134|7.0644400363134|7.0644400363134|7.0644400363134|7.0644400363134|7.0644400363134|7.0644400363134|||7.0644400363134|7.0644400363134|7.0644400363134|7.0644400363134|7.0644400363134|7.0644400363134|7.0644400363134|6.9427112213954|6.8196789547453|6.7307543538952|6.6652826493476|6.6592029140497|6.632447671681|6.6126828228277|6.6126828228277|6.6126828228277|6.6126828228277|6.6126828228277|6.545040541083|6.545040541083|6.4911559215192|6.376840153337|6.3176001078558|6.3073334436363|6.3032900245428|6.3032900245428|6.3032900245428|6.3032900245428|6.3032900245428|6.3032900245428|6.3032900245428
03795|7066|/equities/vilmorin-et-cie|CACALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.513781080054|62.513781080054|62.513781080054|62.513781080054|62.513781080054|62.487535169176|62.452816515556|62.436462964604|62.418292352436|62.406384893457|62.406384893457|62.406384893457|62.406384893457|62.362649542534|62.356976246201|62.356976246201|62.328639935835|62.328639935835|62.328639935835|62.328639935835|62.328639935835|62.314989077436|62.314989077436|62.311099780254|62.30677833894|62.263307528476|62.263307528476|62.253675836964|62.242973957508|62.184536687201|62.184536687201|62.166152679992|62.145726005316|62.123029700121|62.047810438828|62.036457357093|62.001620090984|61.912910873121|61.886568950752|61.835077417272|61.777864602293|61.714294807873|61.647756390572|61.647756390572|61.647756390572|61.647756390572|61.564172326194|61.555769556671|61.555769556671|61.400856037835|61.295396402919|61.178219030791|61.048021950648|60.903358528267|60.792620629349|||-44.722379226401|-44.722379226401|-44.813754950315|-44.988659822864|-44.988659822864|-44.988659822864|-44.988659822864|-44.988659822864|-44.988659822864|-44.988659822864|-44.988659822864|-44.988659822864|-44.988659822864|||-44.988659822864|-44.988659822864|-44.988659822864|-44.988659822864|-44.988659822864|-44.988659822864|-44.988659822864|-44.988659822864|-44.988659822864|-44.988659822864|-45.959621601549|-46.287445008791|-46.287445008791|-46.287445008791|-47.13604856866|-47.287277925207|-47.760864827582|-48.162071013394|-49.235635095109|46.131945406532|46.131945406532|46.131945406532|46.131945406532|46.131945406532|46.131945406532|46.131945406532|46.131945406532|46.131945406532|46.077161138958|45.848327328153|45.848327328153
03796|6977|/equities/virbac|CACALL|-345.74577696807|-345.74577696807|-345.74577696807|-345.74577696807|-345.74577696807|-349.71752996452|-349.93614440503|-353.37178321608|-353.37178321608|-355.3019813512|-358.15368068049|-358.15368068049|-358.6539867101|-358.6539867101|-358.6539867101|-358.6539867101|333.58307784129|333.58307784129|333.58307784129|333.58307784129|333.58307784129|333.58307784129|333.58307784129|333.58307784129|333.58307784129|333.58307784129|333.58307784129|333.58307784129|333.58307784129||333.58307784129|331.73119760144|328.58789827338|||328.58789827338|322.70877585931|320.03752873257|303.18058748063|286.88035491436|286.88035491436|284.92261657151|279.99705749569|279.99705749569|278.74673055077|275.89983614646|275.89983614646|275.89983614646|271.54149290667|271.54149290667|271.54149290667|271.54149290667|271.54149290667|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|268.74416300629|248.60712114122|248.60712114122|248.60712114122|248.60712114122|248.60712114122|248.60712114122|248.60712114122|248.60712114122|245.61902349025|242.27113721139|-262.87004635705|-262.87004635705|-262.87004635705|-262.87004635705|-262.87004635705|-262.87004635705|-262.87004635705|-262.87004635705|-262.87004635705|-262.87004635705|-267.82782928561|-269.25314365067|-269.42015961186|-271.6890662354|-272.76562915044|-275.93403238938|-278.511151098|-278.511151098|-279.48461233111|-280.98100287792|-280.98100287792|-283.81222541991|-284.23800028458|-284.23800028458|-284.23800028458|-284.23800028458|-284.23800028458|-284.23800028458|-284.23800028458|-284.23800028458|-284.23800028458|-284.23800028458|-284.23800028458|-284.23800028458|-284.23800028458|-284.23800028458|266.94120089319|266.94120089319|266.94120089319|266.94120089319|266.94120089319|263.32355654798|263.24487728108|263.24487728108|263.24487728108|263.24487728108|263.24487728108|263.24487728108|263.24487728108|263.24487728108|263.24487728108|263.24487728108|262.43875253454|251.82083614949|-272.452762528|-272.452762528|-272.452762528|-272.452762528|-272.452762528|-272.452762528|-272.452762528|-272.452762528|-272.452762528|-272.452762528|-272.452762528|-272.452762528|-272.452762528|-272.452762528|-272.452762528|-272.452762528|-289.09004438499|-289.09004438499|-289.09004438499|-289.09004438499|-289.09004438499|-289.09004438499|-293.87782709443|-295.83647454937|-298.54052727708|-302.40614141898|-305.67349046553|-309.25869461934|-309.25869461934|-309.25869461934|-309.25869461934|-309.25869461934|-309.25869461934|-309.25869461934|-309.25869461934|-309.25869461934|-309.25869461934|-309.25869461934|-309.25869461934|-310.73188291038|-313.97639438582|292.12291887912|292.12291887912|292.12291887912|292.12291887912|292.12291887912|292.12291887912|292.12291887912|292.12291887912|292.12291887912|292.12291887912|288.74768764346|287.02520849274|284.76662341479|284.76662341479|284.76662341479|284.76662341479|284.76662341479|284.76662341479|284.76662341479|284.76662341479||284.76662341479|283.54624823866|279.94027582073|279.10030646748|276.45914205088|276.45914205088|276.45914205088|276.45914205088|276.45914205088|276.45914205088|276.45914205088|276.45914205088|276.45914205088|276.45914205088|||276.45914205088|276.45914205088|276.45914205088|276.45914205088|276.45914205088|276.45914205088|272.3990467232|271.72116302578|271.63462558419|-291.10342783008|-291.10342783008|-291.10342783008|-291.10342783008|-291.10342783008|-291.10342783008|-291.10342783008|-291.10342783008|-291.10342783008|-291.10342783008|-295.83714203342|277.05187575979|277.05187575979|277.05187575979|277.05187575979|277.05187575979|277.05187575979|277.05187575979|277.05187575979|277.05187575979|277.05187575979|277.05187575979
03797|17897|/equities/visiodent|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03798|7177|/equities/cegereal|CACALL|-13.142499517076|-13.315431092836|-13.315431092836|-13.41714591302|-13.452384305415|-13.541537788639|-13.645140311952|-13.645140311952|-13.645140311952|-13.645140311952|-13.645140311952|-13.645140311952|-13.645140311952|-13.655711330568|-13.834123573475|-13.883342331206|-13.883342331206|-13.883342331206|-13.883342331206|-13.883342331206|-13.883342331206|-13.883342331206|-13.883342331206|-13.883342331206|-13.914824823047|-14.044253738931|-14.044253738931|-14.044253738931|-14.044253738931||-14.046575964303|-14.046575964303|-14.046575964303|||-14.129528828032|-14.17410952413|-14.17410952413|-14.437899397081|13.366790879575|13.366790879575|12.674212204977|-13.57865287246|-13.66516994306|-13.789077905246|-13.941396232589|-13.941396232589|-13.941396232589|-13.969624697112|-13.969624697112|13.667129803412|13.667129803412|-13.875511058629|-13.875511058629|-13.875511058629|-13.875511058629|-13.875511058629|-13.875511058629|-13.875511058629|-14.025371825807|-14.025371825807|-14.025371825807|-14.025371825807|-14.025371825807|-14.025371825807|-14.025371825807|-14.06152427209|-14.101694133685|-14.129659894226|-14.216704100772|-14.216704100772|-14.216704100772|-14.216704100772|-14.240993092585|-14.240993092585|-14.251103637537|-14.258153159335|-14.258153159335|-14.309059044735|-14.365621139623|-14.528467816355|-14.631630864675|-15.051811976494|-15.146458302672|-15.207175849472|-15.474639281735|-15.555154863447|-15.689061234892|-16.126734175616|-16.401927010145|-16.468807873821|-16.720897446844|16.104558244046|16.005065457353|16.001315831561|16.001315831561|15.879239346605|-16.178623117759|-16.188916185323|-16.188916185323|-16.188916185323|-16.188916185323|-16.282129370309|-16.374588422353|-16.41620935817|-16.416924763847|-16.416924763847|-16.463248783934|-16.525831812606|-16.61759124198|-16.791768661235|16.634790853486|16.634790853486|16.634790853486|16.634790853486|16.634790853486|16.634790853486|16.494212631633|16.438014247076|16.420015787699|16.400017499502|16.377797179283|16.353107934596|16.325675440499|16.295194891502|16.193789401428|16.193789401428|16.193789401428|16.193789401428|16.193789401428|16.193789401428|16.193789401428|16.193789401428|16.193789401428|16.193789401428|16.14865484809|16.098505344382|16.009449577321|-16.595056533825|-16.800063133253|16.412268815201|16.412268815201|16.369271182256|16.369271182256|16.369271182256|16.369271182256|16.332523451069|16.279658529762|16.279658529762|16.182953646452|15.828764125675|-16.394112344113|-16.394112344113|-16.394112344113|-16.571235492855|-16.595817807681|16.246832312098|16.246832312098|16.246832312098|16.246832312098|16.202036262608|-16.686625823869|-16.768473370752|16.461696005705|16.461696005705|16.461696005705|16.412995816208|16.379007128699|16.379007128699|16.143340406399|16.081177745326|16.081177745326|16.081177745326|16.081177745326|16.044982783382|16.044982783382|16.044982783382|16.044982783382|16.023435859996|16.023435859996|15.948261981891|15.839179085996|15.839179085996|15.839179085996|15.149086898462|-15.716402930647|-15.716402930647|-15.716402930647|-15.716402930647|-15.716402930647|-15.716402930647|-15.716402930647|-15.716402930647|-15.716402930647|-15.73444796716|-15.73444796716|-15.832719815162|-15.947466546062|-16.069407495926|-16.138230254331|-16.381367659214|-16.426736858568|-16.426736858568|-16.426736858568||-16.426736858568|-16.426736858568|-16.540819250965|-17.100910331832|-17.434344770761|-17.888160284197|-18.30351199909|-18.625052823844|-18.625052823844|-18.625052823844|-18.625052823844|-18.750058905088|-18.822287629935|-18.952541005713|||-18.991713669678|-19.079681770427|-19.177424104592|-19.33602593517|-19.356695737835|-19.396328915486|-19.602875355008|-19.602875355008|-19.847640703258|-19.875156400531|-19.905728443827|-19.973032218843|-20.292258190479|-20.391397925842|-20.657109760166|-21.33012180739|-21.477913649142|-22.514348541432|-23.927054125659|-24.45228164129|-24.524757463982|-24.905286346597|-24.994763306691|-25.070732531498|-25.070732531498|-25.070732531498|-25.167480505782|-25.193798864271|-25.193798864271|-25.193798864271|-25.526442991789
03799|953538|/equities/voltalia-sa|CACALL/MSCI_EU_SMALLCAP|-8.5413656745356|-8.5413656745356|-8.5413656745356|-8.5413656745356|-8.6092950805472|-8.6854875539613|-8.6854875539613|-8.8356891052975|-8.8356891052975|-8.8356891052975|-8.9174323763067|-8.9187021112583|-8.9187021112583|-8.9187021112583|-8.9187021112583|-9.0049405627955|-9.0049405627955|-9.2121565930831|-9.5640627667625|-9.835069899793|-9.8384102770968|-10.017122792898|-10.133238126832|-10.133238126832|-10.522886019673|9.0076130774643|9.0076130774643|9.0076130774643|9.0076130774643||9.0076130774643|9.0006815489824|8.593534793754|||8.4055941792545|8.3828827774323|8.3587584402602|8.2613981991389|8.1548866463346|7.9204295688915|-9.1781122235546|-9.1781122235546|-9.3045690355576|-9.7945208878293|8.7325616380927|8.7325616380927|8.7325616380927|8.7325616380927|8.7325616380927|8.7325616380927|8.7325616380927|8.7325616380927|8.7325616380927|8.7325616380927|8.7325616380927|8.7325616380927|8.7325616380927|8.7325616380927|8.7325616380927|8.7325616380927|8.7325616380927|8.6278455545899|7.9423882483777|7.9423882483777|7.9423882483777|7.8048757976224|-9.0072367631757|-9.0072367631757|-9.0072367631757|-9.0072367631757|-9.0072367631757|-9.0072367631757|-9.0072367631757|-9.0936307693656|-9.0936307693656|-9.0936307693656|-9.1329230230313|-9.3676920909861|-9.4163246440865|-9.8731384065391|-10.076840303787|-10.076840303787|-10.076840303787|-10.076840303787|-10.076840303787|-10.076840303787|-10.076840303787|-10.076840303787|-10.076840303787|-10.540933554315|-10.71659315178|-11.03288070967|-11.241533833634|-11.778926829377|-11.96880746316|-12.365341827064|-13.463713562918|-14.244126068699|-14.766806694255|-14.927563451381|-15.188403366507|-15.30963407733|-15.30963407733|-15.426901603461|-15.426901603461|-15.426901603461|-15.426901603461|-15.696557496125|-15.928396832208|-16.164885347928|-16.329873051737|15.346681162634|15.346681162634|15.346681162634|15.346681162634|15.346681162634|15.346681162634|15.346681162634|15.127423283037|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|15.038588020143|14.988430841032|14.922754714596|14.922754714596|14.655282706804|14.339203113523|-15.465056796606|-15.465056796606|-15.465056796606|-15.465056796606|-15.465056796606|-15.465056796606|-15.465056796606|-15.465056796606|-15.465618976548|-15.46624309111|-15.700772301164|-15.700772301164|-15.700772301164|-16.080858354002|14.854833563886|14.854833563886|14.854833563886|14.854833563886|14.854833563886|14.854833563886|14.854833563886|14.854833563886|14.854833563886|14.854833563886|14.854833563886|14.854833563886|14.854833563886|14.854833563886|14.173745448601|14.173745448601|14.133050502684|13.807833580338|13.719814570041|13.701954598414|13.701954598414|13.701954598414|13.615660559725|13.615660559725|13.615660559725|13.615660559725|13.615660559725|13.615660559725|13.615660559725|13.615660559725|13.615660559725|13.615660559725|13.615660559725|13.349622659761|13.097188843718|13.097188843718|12.915764796988|-14.083918961808|-14.083918961808|-14.083918961808|-14.083918961808|-14.083918961808|-14.083918961808||-14.083918961808|-14.083918961808|-14.083918961808|-14.083918961808|-14.15102117252|-14.251134954024|-14.284594361571|-14.429549712371|-14.681721654679|-15.084135443133|-15.281955139679|-15.281955139679|-15.281955139679|-15.281955139679|||-15.281955139679|-15.281955139679|-15.281955139679|-15.281955139679|-15.281955139679|-15.281955139679|-15.281955139679|-15.281955139679|-15.686768921045|-15.686768921045|-15.686768921045|-17.006410236521|-17.363469112268|-17.363469112268|-17.364761579123|-17.364761579123|-17.364761579123|-17.364761579123|-17.364761579123|-17.52973454538|-17.759705470039|-17.89078481775|-18.18007352778|-18.18007352778|-18.18007352778|-18.18007352778|-18.18007352778|-18.18007352778|-18.18007352778|-18.18007352778|-18.18007352778
03800|7444|/equities/vrank-pomm-mono|CACALL|-16.684955145236|-16.684955145236|-16.719394605818|-16.743772208097|-16.748635913931|-16.936160493893|-16.936160493893|-16.936160493893|-17.337400305053|16.114966921978|16.114966921978|16.114966921978|16.114966921978|16.114966921978|16.114966921978||16.114966921978|16.114966921978|16.114966921978|16.114966921978|16.114966921978|16.114966921978|16.114966921978|15.911075226656|15.692861468915|15.574212259869|15.574212259869|15.263012297529|15.183903464099||-16.168520824497|-16.168520824497|-16.168520824497|||-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.168520824497|-16.260828585764|-16.260828585764|-16.345365254239|-16.422627678795|-16.426455023308|-16.426455023308|-16.426455023308|-16.426455023308|-16.426455023308|-16.426455023308|-16.456111499828|-16.456111499828|-16.456111499828|-16.522668158029|-16.522668158029|-16.719631498627|-16.810701283671|-16.836890707256|-17.004878372883|-17.024541795665|-17.024541795665|-17.15564695658|-17.15564695658|-17.15564695658|-17.295163963258|-17.41129223287|-17.568233774358|-17.568233774358|-17.568233774358|-17.684148044779|-17.796275796044|-17.87250083546|-17.87250083546|-17.87250083546|-17.87250083546|-17.87250083546|-17.87250083546|-17.87250083546|-17.959349529414|-17.959349529414|-17.959349529414|-17.959349529414|-17.991419134368|-17.991419134368|-17.991419134368|-17.991419134368|-17.991419134368|-17.991419134368|-17.991419134368|-17.991419134368|-17.991419134368|-17.991419134368|-17.991419134368|-17.991419134368|-17.991419134368|-17.991419134368|-17.991419134368|-17.991419134368|-17.991419134368|-17.991419134368|-17.991419134368|-18.368242910427|-18.500300546391|-18.500300546391|-18.522556565319|-18.54728547524|-18.549762423287|-18.56501235082|-18.56501235082|-18.56501235082|-18.56501235082|-18.56501235082|-18.56501235082|-18.725013511206|-18.747237277058|-18.771930350228|-18.907700050058|-18.907964032597|-18.907964032597|-19.014404925711|-19.017463352301|-19.017463352301|-19.017463352301|-19.152736930955|-19.17654309686|-19.17654309686|-19.17654309686|-19.17654309686|-19.17654309686|-19.17654309686|-19.17654309686|-19.17654309686|-19.17654309686|-19.17654309686|-19.17654309686|-19.17654309686|-19.17654309686|-19.17654309686|-19.17654309686|-19.17654309686|-19.17654309686|-19.293566730983|18.538249327803|18.538249327803|18.538249327803|18.538249327803|18.538249327803|18.538249327803|18.538249327803|18.525306356866|18.525306356866|18.461451677171|18.434945799342|18.41443818468|18.41443818468|18.363264437717|18.256404528134|18.251561095442|18.17673346966|18.163037697137|18.128374328945|17.920415709123|17.878239973502|17.871107132709|17.871107132709|17.871107132709|17.871107132709|17.871107132709|17.871107132709|17.871107132709|17.726230550117|17.643494317937|17.643494317937|17.556660332071|17.368510738332|17.167790217884|17.123816284731|17.123816284731|17.09035151225|17.089278991815||16.984603950266|16.984603950266|16.886856481475|16.886856481475|16.874448808151|16.874448808151|16.874448808151|16.874448808151|16.874448808151|16.874448808151|16.874448808151|16.874448808151|16.874448808151|16.874448808151|||16.874448808151|-18.001185460031|-18.001185460031|-18.001185460031|-18.001185460031|-18.001185460031|-18.001185460031|-18.001185460031|-18.001185460031|-18.001185460031|-18.101317877174|16.839706667497|16.839706667497|16.839706667497|16.839706667497|16.839706667497|16.839706667497|16.839706667497|16.839706667497|16.839706667497|16.839706667497|16.839706667497|16.839706667497|16.839706667497|16.719118286321|16.65194603798|16.65194603798|16.65194603798|16.429419107687|16.429419107687|16.429419107687
03801|17872|/equities/solucom|CACALL|-62.904211963512|-63.554680680012|-63.57186661691|59.047139565326|59.047139565326|59.047139565326|59.047139565326|59.047139565326|59.047139565326|59.047139565326|58.535708339322|57.997881025478|57.997881025478|57.997881025478|57.997881025478|57.997881025478|57.997881025478|56.972803034986|56.972803034986|56.972803034986|56.972803034986|56.053116602594|54.803462552687|54.788275622256|54.788275622256|54.788275622256|54.788275622256|54.788275622256|54.788275622256||54.788275622256|54.60919475437|53.993548709825|||53.574520284571|53.574520284571|53.574520284571|53.574520284571|51.999467406712|51.188296779484|49.525886200634|47.112094718844|45.875726987497|45.875726987497|45.875726987497|45.875726987497|45.464696779931|44.449661562933|44.408840347825|44.408840347825|44.296410168025|44.296410168025|43.99419981759|43.99419981759|43.99419981759|43.99419981759|43.99419981759|43.99419981759|43.99419981759|43.99419981759|43.482445047092|43.372160697195|42.716291189428|42.573658148708|42.362396840986|41.399886480897|-44.832701258094|-44.832701258094|-44.832701258094|-44.832701258094|-44.832701258094|-44.832701258094|-44.832701258094|-44.832701258094|-45.35577832795|-45.467531221187|-45.505589821908|-46.225655188133|-46.311841556286|-46.860377387708|-47.142085689644|-47.482872267939|-47.858747769702|-48.384720803752|-49.277466669628|-50.419407622625|-50.835127862297|-50.835127862297|-50.835127862297|-51.193983635297|-51.193983635297|-51.558124930403|-51.558124930403|-51.558124930403|-51.558124930403|-51.558124930403|-51.558124930403|-51.558124930403|-52.506249965055|-53.179168026562|-53.64463796242|-53.64463796242|-53.64463796242|-53.64463796242|-54.437822714067|51.364434060777|51.364434060777|51.364434060777|51.364434060777|51.364434060777|51.364434060777|51.364434060777|51.364434060777|51.364434060777|51.364434060777|51.322850193892|51.322850193892|51.322850193892|51.322850193892|51.322850193892|51.322850193892|51.322850193892|51.322850193892|51.322850193892|51.322850193892|51.322850193892|51.322850193892|51.322850193892|51.193555953454|51.193555953454|51.193555953454|51.04641337854|51.04641337854|51.04641337854|51.04641337854|51.04641337854|51.04641337854|51.04641337854|50.979347393053|49.88816385483|48.803516072423|47.415015399888|-50.738871693131|-50.870968208839|48.451606174274|48.451606174274|48.451606174274|48.451606174274|48.451606174274|48.451606174274|48.451606174274|48.451606174274|48.451606174274|48.451606174274|48.451606174274|48.451606174274|48.451606174274|48.451606174274|47.518452322001|46.78439146889|46.340989503737|46.274828380319|46.274828380319|46.274828380319|46.274828380319|46.274828380319|46.274828380319|46.274828380319|46.274828380319|46.274828380319|46.274828380319|46.274828380319|46.274828380319|45.758144424992|45.557606495071|45.557606495071|45.557606495071|44.486227870703|44.104141103692|-46.572351567401|-46.572351567401|-46.572351567401|-46.572351567401|-46.71617079033|-46.71617079033|-46.942968477293|44.676429742564|44.676429742564|44.676429742564|44.676429742564|44.676429742564|44.676429742564|44.676429742564|44.676429742564|44.062699629189|43.791890596153|43.210548725981|43.210548725981|43.210548725981|43.210548725981|43.210548725981|43.210548725981|43.210548725981||42.925607830571|-46.644110073562|-46.644110073562|-46.644110073562|-46.644110073562|-46.644110073562|-46.955997213311|-46.955997213311|-47.17610839626|-47.304106129585|-47.304106129585|-47.304106129585|-47.304106129585|-47.304106129585|||-47.304106129585|-47.304106129585|-47.304106129585|-47.304106129585|-47.304106129585|-47.304106129585|-47.304106129585|-47.304106129585|-47.304106129585|-47.304106129585|-47.304106129585|-47.304106129585|-47.304106129585|-47.304106129585|-48.701704066671|-48.701704066671|-48.701704066671|-48.701704066671|-48.701704066671|-49.299115544864|-50.965683599653|47.683937202715|47.683937202715|47.683937202715|47.683937202715|47.065779417487|47.065779417487|47.065779417487|47.065779417487|47.065779417487|47.065779417487
03802|6993|/equities/wendel|STOXX600/CACALL/EAFAGROWTH|81.438506344584|81.438506344584|81.303899159727|80.945998896821|80.723333718229|80.718903499606|80.718903499606|80.718903499606|80.637672589623|79.447413734157|78.397127897164|-82.649462639588|-82.649462639588|-82.649462639588|-82.649462639588|-82.649462639588|-82.649462639588|-82.649462639588|-83.369220400728|-83.369220400728|-83.369220400728|-83.369220400728|-83.369220400728|-83.369220400728|-83.369220400728|-83.369220400728|-83.369220400728|-83.369220400728|79.232859890569||79.232859890569|79.232859890569|79.232859890569|||79.232859890569|79.232859890569|79.232859890569|79.232859890569|79.232859890569|79.232859890569|79.232859890569|77.150398352532|76.255999780129|74.706663370608|73.882356822244|73.882356822244|73.882356822244|73.655919653447|73.655919653447|73.655919653447|73.655919653447|73.655919653447|73.432311218794|73.432311218794|73.424791090815|72.930322586529|72.380913137321|71.045944918742|71.045944918742|71.045944918742|71.045944918742|71.045944918742|70.678824890047|69.954247673782|69.919134927424|69.919134927424|69.903943591443|69.903943591443|69.903943591443|69.903943591443|68.057159800361|-73.677499470781|-73.677499470781|-73.677499470781|-73.677499470781|-74.277779987202|-76.100311520746|-76.549150976932|-76.549150976932|-76.835942118375|-76.835942118375|-76.835942118375|-76.835942118375|-76.835942118375|-76.835942118375|-76.835942118375|-76.835942118375|-76.835942118375|-76.835942118375|-76.835942118375|-76.835942118375|-76.835942118375|-77.389934161204|-78.347193023623|-78.347193023623|-78.347193023623|-78.347193023623|-78.591327955393|-79.607030552922|-79.952254474492|-81.65528147787|-82.258375745866|-82.258375745866|-83.217965807734|-83.217965807734|-83.217965807734|-83.267189571392|-85.03298459796|-86.106092302313|-86.590500949666|-86.590500949666|-86.590500949666|-86.590500949666|-86.590500949666|-86.590500949666|-86.590500949666|-86.590500949666|-86.590500949666|-86.590500949666|-86.595004530798|-86.669446470166|-86.669446470166|-86.669446470166|-87.127163677111|-87.446844715426|-88.62149243283|-89.234993456996|-89.274995273127|-89.624991780932|-90.594434294894|-91.402149555633|-91.505433791888|-91.505433791888|-91.778266211364|-91.939737606947|-91.991371473674|-93.304303417608|-94.01033746976|-94.561487857703|-94.787291958473|-94.787291958473|-94.787291958473|-94.787291958473|-94.787291958473|-94.787291958473|-94.787291958473|-94.787291958473|-94.787291958473|-94.787291958473|-94.787291958473|-94.787291958473|-94.787291958473|-94.787291958473|-94.787291958473|-94.787291958473|-94.977548655031|-96.086163900691|-97.026294070701|-97.239336425822|-97.239336425822|-97.239336425822|-97.239336425822|-97.239336425822|-97.239336425822|-97.979820285418|-98.169245015889|-99.535272239877|-99.5364117349|-100.72934391375|97.951280112132|97.951280112132|97.951280112132|97.951280112132|97.951280112132|97.951280112132|97.951280112132|97.951280112132|97.895803855338|97.895803855338|97.895803855338|97.895803855338|97.895803855338|97.895803855338|97.895803855338|97.895803855338|97.895803855338|97.895803855338|97.895803855338|97.895803855338|97.308478170551|97.308478170551|97.308478170551|97.308478170551|97.308478170551|97.308478170551|97.308478170551|97.308478170551|97.308478170551|97.308478170551|96.624755491574|96.624755491574|96.624755491574|96.624755491574||96.310834687903|-101.20297054302|-101.20297054302|-101.20297054302|-101.20297054302|-101.20297054302|-101.20297054302|-101.20297054302|-101.20297054302|-101.20297054302|-101.20297054302|-101.20297054302|-101.20297054302|-101.20297054302|||-101.20297054302|-101.84218559278|-103.29595666303|-103.29595666303|-103.29595666303|-103.29595666303|-103.29595666303|-103.29595666303|-103.29595666303|-103.29595666303|-103.29595666303|-103.29595666303|-103.29595666303|-103.29595666303|-105.74624658972|-105.74624658972|-105.86805244453|-105.93000454382|-105.93000454382|100.00275264395|100.00275264395|100.00275264395|100.00275264395|100.00275264395|100.00275264395|100.00275264395|100.00275264395|100.00275264395|98.797502683411|97.93055828281|96.796985661736
03803|999060|/equities/x-fab-silicon-foundries-se|CACALL/MSCI_EU_SMALLCAP|-8.8149973555874|-9.6023194113984|-9.6023194113984|-9.6023194113984|-9.6023194113984|-9.6023194113984|-9.6474937558192|-9.6474937558192|-9.7830485900263|-9.809235314001|-9.809235314001|-9.809235314001|-9.809235314001|-9.809235314001|-9.809235314001|-9.809235314001|-9.809235314001|-9.809235314001|-9.9602615341758|-10.13890176186|-10.142779448997|-10.142779448997|-10.186649732646|-10.186649732646|-10.186649732646|-10.186649732646|-10.42905498087|9.5757591805337|9.5757591805337||9.5757591805337|9.5757591805337|9.5757591805337|||9.5634704439134|9.5634704439134|9.5634704439134|9.5634704439134|9.5634704439134|9.5634704439134|9.5634704439134|9.5634704439134|9.5634704439134|9.5634704439134|9.5634704439134|9.5634704439134|9.5634704439134|9.5634704439134|9.5634704439134|9.5634704439134|9.5634704439134|9.3438561589951|9.0576181578895|9.0109649420072|8.9310721026846|8.8261038706229|8.8261038706229|8.8261038706229|8.7090037051754|-9.6219278490106|-9.6219278490106|-9.6219278490106|-9.6219278490106|-9.6219278490106|-9.6219278490106|-9.6219278490106|-9.6219278490106|-9.6219278490106|-9.6219278490106|-9.6219278490106|-9.6219278490106|-9.6219278490106|-9.6351974976901|-9.6361256248377|-9.6361256248377|-9.6361256248377|-9.6361256248377|-9.6361256248377|-9.7165288535116|-9.8486430476504|-10.059603407471|-10.118782694618|-10.118782694618|-10.118782694618|-10.118782694618|-10.118782694618|-10.118782694618|-10.118782694618|-10.118782694618|-10.118782694618|-10.118782694618|-10.118782694618|-10.118782694618|-10.118782694618|-10.118782694618|-10.118782694618|-10.118782694618|-10.118782694618|-10.210591456934|-10.286212918543|-10.364723325519|-10.364723325519|-10.364723325519|-10.364723325519|-10.474492987853|-10.474492987853|-10.474492987853|-10.590686957998|-10.590686957998|-10.590686957998|-10.661041808308|-10.844212505752|-10.932458530459|-11.028927910541|-11.028927910541|-11.028927910541|-11.028927910541|-11.028927910541|-11.028927910541|-11.028927910541|-11.028927910541|-11.028927910541|-11.028927910541|-11.028927910541|-11.028927910541|-11.224364400147|10.375787018078|10.375787018078|10.375787018078|10.375787018078|10.375787018078|10.375787018078|10.375787018078|10.375787018078|10.375787018078|10.375787018078|10.375787018078|10.375787018078|10.148096612579|9.7503224999421|9.7503224999421|9.7503224999421|9.7503224999421|9.7503224999421|9.7503224999421|9.7503224999421|9.7503224999421|9.5814698173727|9.5320617537103|9.5320617537103|9.417291413899|9.279212275209|9.2207759554949|9.2207759554949|9.2207759554949|9.2207759554949|9.2207759554949|9.2207759554949|9.2147510510647|9.113263151702|9.113263151702|9.113263151702|9.113263151702|9.113263151702|9.113263151702|9.113263151702|9.113263151702|9.113263151702|9.113263151702|9.113263151702|9.113263151702|9.113263151702|9.0639031437334|8.751559472448|8.5636771788932|8.118807592959|7.8758973445835|7.7510774035442|7.7510774035442|7.738209552812|7.738209552812|7.738209552812|7.738209552812|7.738209552812|7.738209552812|7.738209552812|7.738209552812|7.738209552812|7.738209552812|7.738209552812|7.6363441361844|7.496215702633|7.4949620316867|7.4360692843733|7.4220207383167|7.3266896859287|7.2732301754061|7.2732301754061|7.2732301754061|7.1863670395815|-8.0454957302194|-8.0454957302194|-8.0454957302194||-8.0454957302194|-8.0454957302194|-8.2155509321536|-8.3203343118391|-8.5612046680143|-8.6760610431753|-8.8328456183631|-8.9981616095656|-9.0207237642923|-9.0207237642923|-9.0650736436811|-9.0650736436811|-9.0650736436811|-9.2886928039091|||-9.2898661471366|-9.2898661471366|-9.2898661471366|-9.2898661471366|-9.2898661471366|-9.2898661471366|-9.2898661471366|-9.2898661471366|-9.2898661471366|-9.2898661471366|-9.2898661471366|-9.2898661471366|-9.2898661471366|-9.2898661471366|-9.2898661471366|-9.2898661471366|-9.2898661471366|-9.2898661471366|-9.2898661471366|8.4274094865183|8.4274094865183|8.4274094865183|8.4274094865183|8.4274094865183|8.4274094865183|8.4274094865183|8.4274094865183|8.2940659308278|8.2006292634368|8.1679956241739|8.1679956241739
03804|17900|/equities/xilam-animation|CACALL|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.3460596013112|4.0956217368491|3.7812465385207|3.6036070668707|-4.1785608940343|-4.1785608940343|-4.1785608940343|-4.1785608940343|-4.1785608940343|-4.1785608940343|-4.1785608940343|-4.1785608940343|-4.1785608940343|-4.1785608940343||-4.1785608940343|-4.1785608940343|-4.1785608940343|||-4.1785608940343|-4.1785608940343|-4.1785608940343|-4.2328454314581|-4.3142726751291|-4.3814140792382|-4.4510156441279|-4.4561285628817|-4.4734762392598|-4.6594181416385|-4.7504643729387|-4.7919930620765|-4.7919930620765|-4.9327701908323|-5.1686335252361|-5.2257038141441|-5.2299430960431|-5.2299430960431|-5.2443813608768|-5.2870903066664|-5.3373225057423|-5.4236917588776|-5.68132441283|-5.6931382576706|-5.7101532794901|-5.9657260155091|-6.0780288351255|-6.0944188304248|-6.0944188304248|-6.1882430124617|-6.1997145070341|-6.4460055786036|-6.4460055786036|-6.7422281589401|-7.0013646379988|-7.2328576148636|-7.2328576148636|-7.369286596895|-7.575318363111|-7.9964647588916|-7.9971829716571|-12.512664374348|-12.512664374348|-12.512664374348|-12.512664374348|-12.512664374348|-12.512664374348|-12.512664374348|-12.512664374348|-12.512664374348|-12.512664374348|-12.512664374348|-12.598515837983|-12.68557267012|-12.862859194166|-12.875399210593|-13.662109483768|-14.511788436096|-15.174209829085|-15.899121650847|-17.032357040149|-18.99984107095|-19.222045528425|-19.413384450292|-20.034090633627|-20.034090633627|-20.034090633627|-20.034090633627|-20.034090633627|-20.696210776696|-20.984678916279|-21.660753758024|-22.028616303946|-22.137350791853|-22.513721936457|-22.648581073806|-22.670645340863|-23.128495331808|-23.142772908789|-23.380859953145|-23.577740248229|-23.577740248229|-23.577740248229|-23.577740248229|-23.577740248229|-23.577740248229|-23.603044359978|-23.831159848963|-24.21240051035|-24.497112568263|-24.757903001975|-24.947669239254|-25.08074328128|-25.384158947109|-25.565733011165|-25.674806364496|-25.674806364496|-25.674806364496|-25.727562330519|-25.734643781081|-25.734643781081|-26.012816956852|-26.012816956852|-26.012816956852|-26.062538813059|-26.062538813059|-26.062538813059|-26.062538813059|-26.086153876455|-26.379059566029|-26.565622608935|-26.788422399435|-26.788422399435|-26.826025439273|-26.840028287052|-27.062547760008|-27.062547760008|-27.062547760008|-27.062547760008|-27.062547760008|-27.062547760008|-27.062547760008|-27.062547760008|-27.062547760008|-27.062547760008|25.010016553852|25.010016553852|25.010016553852|24.987116209233|24.987116209233|24.987116209233|24.987116209233|24.619017671175|24.010019698217|23.650021569017|23.63891359621|23.448792948256|23.404212861072|22.665793106303|21.739768952512|-23.150255765756|-23.333616775761|-23.587353117476|-23.624836055449|-23.883151681348|-24.103501168803|-24.459445255681|-24.677162348875|-24.99684639733|-25.15205225195|-25.400932420491|-25.400932420491|-25.400932420491|-25.400932420491|-25.400932420491|-25.400932420491|-25.400932420491|-25.400932420491|-25.400932420491|-25.400932420491|-25.400932420491|-25.400932420491|-25.400932420491|-25.400932420491|-25.400932420491|-25.484369610415|-25.527077408484|-26.080086094197|-26.416762517621||-26.890847602078|24.736234654474|24.736234654474|24.736234654474|24.736234654474|24.736234654474|24.43470519283|24.233005875775|24.17488715022|24.17488715022|24.17488715022|24.17488715022|24.17488715022|24.17488715022|||24.17488715022|24.17488715022|24.17488715022|24.17488715022|23.599874886862|-26.470323434376|-26.470323434376|-26.470323434376|-26.470323434376|-26.470323434376|-26.470323434376|-26.470323434376|-26.470323434376|-27.061470525026|-28.079411418967|-28.121568370454|-28.504521344097|-28.65780064573|-28.872556972395|-29.48617447735|-29.790731559365|-29.790731559365|-29.790731559365|-29.790731559365|-30.314701435929|-30.771890717486|-31.124323294934|-31.335358856317|-31.564288084371|-31.860319924203|-32.300355407758
03805|389|/equities/air-liquide|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|-175.93021838905|-176.88800074049|-176.88800074049|-176.88800074049|-176.88800074049|-177.23173048054|-177.23173048054|-177.23173048054|-177.23173048054|-177.23173048054|-177.23173048054|-177.23173048054|-177.23173048054|-177.23173048054|-177.23173048054|-177.23173048054|-177.23173048054|-177.23173048054|-177.23173048054|-177.23173048054|-177.23173048054|-177.23173048054|-177.23173048054|-177.23173048054|-177.37303057815|-177.47226430206|-178.60918533833|-180.15575782493|172.98910076303||172.98910076303|172.98910076303|172.98910076303|||172.98910076303|172.98910076303|172.98910076303|172.98910076303|172.98910076303|172.98910076303|172.98910076303|172.98910076303|171.62899538855|170.10221509779|169.10535792241|169.10535792241|169.10535792241|169.10535792241|169.10535792241|169.10535792241|169.10535792241|169.10535792241|169.04928396951|168.57364441301|167.57516496872|167.09573976966|166.32971024482|164.68967591357|163.98963420735|163.24404004268|161.66448988574|161.28146916429|161.28146916429|159.65051969995|157.80057795302|156.60723701309|156.60723701309|156.60723701309|156.60723701309|156.60723701309|156.60723701309|153.92582253163|153.04202618803|152.6367022749|152.27521973144|-160.00997145307|-160.00997145307|-160.00997145307|-160.00997145307|-161.95441672683|-163.72935239342|-163.96306982259|-163.96306982259|-163.96306982259|-163.96306982259|-163.96306982259|-163.96306982259|-163.96306982259|-163.96306982259|-163.96306982259|-163.96306982259|-163.96306982259|-163.96306982259|-166.20673783863|-166.44189963621|-166.44189963621|-166.45210409476|-166.83456834503|-167.67618596497|-168.13465497166|-168.52293732067|160.90746213973|160.90746213973|160.90746213973|160.90746213973|160.90746213973|160.90746213973|160.90746213973|160.90746213973|160.90746213973|160.90746213973|160.90746213973|160.90746213973|160.90746213973|160.90746213973|160.84607084129|160.08896634683|159.14328848107|158.07810133014|157.29482135108|157.29482135108|155.92875552894|155.92875552894|155.92875552894|155.92875552894|155.92875552894|155.92875552894|155.92875552894|155.92875552894|155.92875552894|155.92875552894|155.92875552894|155.92875552894|155.92875552894|155.92875552894|155.92875552894|155.92875552894|155.92875552894|155.92875552894|154.93416718114|-162.89901562815|-162.89901562815|-162.89901562815|-162.89901562815|-162.89901562815|-162.89901562815|-162.89901562815|-162.89901562815|-162.89901562815|-162.89901562815|-162.89901562815|-162.89901562815|-162.89901562815|-162.89901562815|-162.89901562815|-164.60779805852|157.1966262126|157.1966262126|157.1966262126|157.1966262126|156.95661738909|156.95661738909|156.95661738909|156.95661738909|156.95661738909|156.95661738909|156.95661738909|156.95661738909|156.95661738909|156.95661738909|-162.61275825777|-162.61275825777|-162.61275825777|-162.61275825777|-162.61275825777|-162.61275825777|-162.95417150169|-163.72511745325|-163.72511745325|-163.72511745325|-163.72511745325|-163.96568463502|-164.15341997463|-164.15341997463|-164.15341997463|-164.15341997463|-164.15341997463|158.25086330058|158.25086330058|158.25086330058|158.25086330058|158.25086330058|158.25086330058|158.25086330058|158.25086330058|158.25086330058|158.25086330058|158.25086330058|158.25086330058|158.25086330058|158.25086330058|158.25086330058|158.25086330058||158.25086330058|158.25086330058|158.25086330058|158.25086330058|157.78095715446|156.78661783981|155.85624078962|155.20471948222|154.48079505051|153.15755775333|152.59154208943|152.59154208943|152.48283305483|152.46314065011|||150.15349384979|148.08054984097|147.92060876427|147.4362295528|146.73025750007|145.26028197436|143.8258724547|143.4977214708|143.4977214708|143.4977214708|143.4977214708|143.4977214708|143.4977214708|143.4977214708|143.4977214708|143.4977214708|143.4977214708|143.4977214708|143.4977214708|143.4977214708|143.4977214708|143.4977214708|143.4977214708|143.4977214708|143.4977214708|143.42925953613|143.42925953613|143.42925953613|143.42925953613|143.42925953613|143.42925953613
03806|412|/equities/eads|DAX/STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|145.69085130895|145.69085130895|145.69085130895|145.00094742472|144.06072842307|144.06072842307|144.06072842307|144.06072842307|144.06072842307|143.65506108416|143.65506108416|143.65506108416|143.65506108416|143.65506108416|143.65506108416|142.71896079528|142.22683092723|142.22683092723|142.22683092723|142.22683092723|140.73202924342|138.23114129803|137.36126244622|-143.85005202524|-143.85005202524|-143.85005202524|-143.85005202524|-143.85005202524|137.36924023192||137.36924023192|137.36924023192|137.36924023192|||137.36924023192|137.36924023192|137.36924023192|137.36924023192|137.36924023192|137.36924023192|137.36924023192|137.36924023192|136.94782281266|136.94782281266|134.8898072281|132.61311775208|132.52213341776|132.52213341776|132.52213341776|132.2568128063|130.17201121137|129.95891022997|129.4183517965|129.4183517965|129.4183517965|128.65595166245|127.39772963037|127.00302648003|126.87115213005|125.00683129196|124.87981068166|124.27090068958|123.31656388334|122.82865287848|122.82865287848|122.82865287848|122.82865287848|122.03574719924|122.03574719924|121.74833534993|121.74833534993|-128.75282316443|-128.75282316443|-128.75282316443|-128.75282316443|-128.75282316443|-128.75282316443|-128.75282316443|-128.75282316443|-129.3980974034|-129.3980974034|-129.3980974034|-129.3980974034|-129.3980974034|-129.84177783884|-129.84177783884|-129.84177783884|-129.84177783884|-129.84177783884|-129.91641917667|-130.24602503734|-130.35748224063|-130.35748224063|-130.35748224063|-130.35748224063|-130.35748224063|-130.35748224063|-130.35748224063|-130.35748224063|-131.27831236304|-134.0381241527|129.00092095376|129.00092095376|129.00092095376|129.00092095376|129.00092095376|129.00092095376|129.00092095376|129.00092095376|129.00092095376|129.00092095376|129.00092095376|129.00092095376|129.00092095376|129.00092095376|129.00092095376|126.74658466976|-132.56828794905|-132.56828794905|-132.56828794905|-132.56828794905|-132.56828794905|-132.56828794905|-132.56828794905|-132.56828794905|-134.16920715381|-135.17911885634|128.85163424418|128.85163424418|128.85163424418|128.85163424418|128.85163424418|128.85163424418|128.85163424418|128.85163424418|128.85163424418|128.85163424418|128.85163424418|128.85163424418|128.85163424418|128.85163424418|128.85163424418|128.85163424418|128.85163424418|128.85163424418|128.85163424418|128.85163424418|127.97959902999|127.89649929951|127.89649929951|127.89649929951|126.46992411084|126.46992411084|126.46992411084|126.46992411084|126.46992411084|126.46992411084|126.46992411084|126.46992411084|126.46992411084|126.46992411084|126.46992411084|126.46992411084|126.46992411084|126.46992411084|126.46992411084|126.46992411084|126.46992411084|126.46992411084|124.91324779134|124.08026983055|123.3614148223|123.2982352667|122.78359640229|122.18308273891|122.18308273891|122.18308273891|122.18308273891|122.18308273891|122.18308273891|122.18308273891|122.18308273891|122.18308273891|122.18308273891|122.18308273891|122.18308273891|122.18308273891|122.18308273891|122.18308273891|122.18308273891|122.08453471506|-128.34165276465|-128.34165276465|-128.34165276465|-128.34165276465|-128.34165276465|-128.34165276465|-128.34165276465|-129.56627706882|-129.75031083818|-130.84812369607|122.37936757493|122.37936757493||122.37936757493|122.37936757493|122.37936757493|122.37936757493|122.37936757493|122.37936757493|122.37936757493|121.6081887714|120.80578649681|120.80578649681|-127.07624098992|-127.07624098992|-127.07624098992|-127.07624098992|||-127.07624098992|-127.07624098992|-127.07624098992|-127.07624098992|-127.07624098992|-127.07624098992|-127.07624098992|-127.07624098992|-127.07624098992|-127.07624098992|-127.07624098992|-127.07624098992|-127.07624098992|-127.07624098992|-127.2280450332|-127.2280450332|-127.2280450332|-127.2280450332|-127.2280450332|118.50069884216|118.50069884216|118.50069884216|117.45172353334|117.45172353334|116.78496485909|116.78496485909|116.78496485909|116.78496485909|116.78496485909|116.78496485909|116.78496485909
03807|413|/equities/alstom|STOXX600/CAC40/EAFAGROWTH|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494||-12.372617872494|-12.372617872494|-12.372617872494|||-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.372617872494|-12.670408045735|-12.695728035379|-12.695728035379|-12.695728035379|-12.695728035379|-12.695728035379|-12.825919605807|-12.825919605807|-12.825919605807|-13.269910522651|-13.669900784173|-14.017945008453|-14.051883650021|-14.278759744649|-14.638809469521|-14.638809469521|-14.638809469521|-14.638809469521|-14.638809469521|-14.638809469521|12.224805763576|12.224805763576|12.224805763576|12.224805763576|12.224805763576|12.224805763576|12.224805763576|11.967839853867|-13.788176387242|-13.788176387242|-13.788176387242|-13.788176387242|-13.788176387242|-13.788176387242|-14.107417947375|-14.365361839562|-14.365361839562|-14.612346761788|-14.859829656907|-15.122588414427|-15.504542689054|-15.743936384749|-16.390207278543|-16.819118857178|-17.06603054717|-17.06603054717|-17.06603054717|-17.41864511387|-18.125716971208|-23.179130764856|-23.630700875272|-24.165777737288|-24.226628114064|-24.226628114064|-24.226628114064|-24.226628114064|-24.804586941754|-25.046207170525|-25.149515898848|-25.149515898848|-25.149515898848|-25.149515898848|-25.149515898848|-25.149515898848|-25.149515898848|-25.533574476034|-25.533574476034|-25.533574476034|-26.069528145029|-26.115031289208|-26.190590380682|-26.455599603877|-26.455599603877|-26.455599603877|-26.455599603877|-26.455599603877|-26.455599603877|-26.455599603877|-26.455599603877|-26.455599603877|-26.455599603877|-26.455599603877|-26.455599603877|-26.888999208064|-27.342221189705|-27.624689235916|25.854004724944|25.854004724944|25.854004724944|25.854004724944|25.854004724944|25.854004724944|25.854004724944|25.854004724944|25.854004724944|25.854004724944|25.854004724944|25.854004724944|25.854004724944|25.854004724944|25.854004724944|25.854004724944|25.6533395539|25.420377070183|-27.26988771169|-27.26988771169|-27.26988771169|-27.26988771169|-27.26988771169|-27.26988771169|-27.26988771169|-27.26988771169|-27.26988771169|-27.339875197064|25.867917641556|25.867917641556|25.867917641556|25.867917641556|25.867917641556|25.867917641556|25.867917641556|25.867917641556|25.867917641556|25.867917641556|25.867917641556|25.867917641556|25.867917641556|25.867917641556|25.867917641556|25.867917641556|25.867917641556|25.867917641556|25.867917641556|25.635465631392|25.208879359473|25.208879359473|25.208879359473|25.208879359473|25.208879359473|25.208879359473|25.208879359473|25.208879359473|25.208879359473|25.208879359473|25.208879359473|25.208879359473|25.208879359473|25.171531659485|24.641145368551|24.380717856062|23.646353728652|23.155947693057|22.166608289289|21.78399051513|21.78399051513|21.78399051513|21.78399051513|-23.898804659263|-23.898804659263|-23.898804659263|-23.898804659263||-23.898804659263|-23.898804659263|-23.898804659263|-23.898804659263|-23.898804659263|-23.898804659263|-24.027573021179|-24.027573021179|-24.027573021179|-24.027573021179|-24.027573021179|-25.440636113756|-25.558122311264|-25.558122311264|||-25.558122311264|-25.808468035227|-26.142033893626|-26.142033893626|-26.142033893626|-26.142033893626|-26.142033893626|-26.142033893626|-26.142033893626|-26.142033893626|-26.142033893626|-26.142033893626|-26.142033893626|-26.142033893626|-26.142033893626|-26.142033893626|-27.125038074962|-27.785042258889|-28.381712710145|26.766522670534|26.766522670534|26.766522670534|26.766522670534|26.766522670534|26.413913489213|26.192116867895|26.192116867895|26.072163317423|26.072163317423|26.072163317423|25.87257742381
03808|6910|/equities/arcelormittal-reg|STOXX600/CAC40/EAFAVALUE|24.849273747814|24.551712346289|24.551712346289|24.551712346289|24.551712346289|24.551712346289|24.551712346289|24.551712346289|24.136096159879|24.136096159879|24.135384100745|23.984038478876|23.793097106113|-25.344280170469|-25.344280170469|-25.344280170469|-25.344280170469|-25.344280170469|-25.654200579357|-25.91925958551|-25.91925958551|-26.174177741088|24.665633664401|24.665633664401|24.665633664401|24.665633664401|24.665633664401|24.665633664401|24.665633664401||24.665633664401|24.665633664401|24.665633664401|||24.665633664401|24.665633664401|24.665633664401|24.473481586544|23.838868276905|23.553186991294|23.337707098413|22.894330493815|22.894330493815|22.514513123928|22.514513123928|22.464767766218|22.464767766218|22.198076274903|22.157028545838|21.954753732131|21.635838031157|21.376764508734|21.173626922512|21.074585939937|20.952606573876|20.952606573876|20.669561694261|20.374791275789|20.307823749967|-21.996298733087|-21.996298733087|-21.996298733087|-21.996298733087|-21.996298733087|-21.996298733087|-21.996298733087|-21.996298733087|-21.996298733087|-21.996298733087|-21.996298733087|-21.996298733087|-21.996298733087|-21.996298733087|-21.996298733087|-22.369969571147|-22.369969571147|-22.369969571147|-22.369969571147|-22.369969571147|-22.656077504725|-23.136475802098|-23.417472575146|-23.583024685072|-23.748363933061|-23.748363933061|-24.162923403799|-24.162923403799|-24.162923403799|-24.162923403799|-24.276880995505|-24.276880995505|-24.337176664412|-24.337176664412|-24.337176664412|-24.337176664412|-24.337176664412|-24.337176664412|-24.337176664412|-24.337176664412|-24.834641200237|-25.037100824971|-25.191524749868|-25.191524749868|-25.191524749868|-25.191524749868|-25.191524749868|-25.204749484716|-25.244057394854|-25.244057394854|-25.244057394854|-25.244057394854|-25.244057394854|-25.244057394854|-25.244057394854|-25.244057394854|-25.244057394854|-25.244057394854|-25.244057394854|-25.244057394854|-25.244057394854|-25.244057394854|-25.244057394854|-25.244057394854|-25.244057394854|-25.336452724528|-25.710781152592|-25.916423011208|-26.022652073195|24.283324914305|24.283324914305|24.283324914305|24.283324914305|24.283324914305|24.283324914305|24.283324914305|24.283324914305|24.283324914305|24.283324914305|24.283324914305|24.283324914305|24.283324914305|24.283324914305|24.230082411599|-25.446573763311|-25.446573763311|-25.446573763311|-25.446573763311|-25.446573763311|-25.446573763311|-25.446573763311|-25.446573763311|-25.446573763311|-25.446573763311|-25.446573763311|-25.446573763311|-25.508692243828|-26.063823994811|-26.12428698302|-26.12428698302|-26.12428698302|-26.12428698302|-26.12428698302|-26.12428698302|-26.12428698302|-26.12428698302|24.631312103072|24.631312103072|24.631312103072|24.631312103072|24.631312103072|24.631312103072|24.631312103072|24.076457044591|23.732176168218|23.681583889607|23.565648935772|-25.08762755482|-25.08762755482|-25.08762755482|-25.08762755482|-25.08762755482|-25.08762755482|-25.676253160819|-25.752682160427|-25.752682160427|-25.752682160427|-25.760202035959|-26.215225449136|-26.215225449136|-26.215225449136|-26.215225449136|-26.215225449136|-26.215225449136|-26.471082942277|-26.490370291901|-26.574577987672|-26.605760167057|-26.605760167057|-26.605760167057|-26.605760167057|-27.096325174508|-27.096325174508|-27.096325174508||-27.096325174508|-27.096325174508|-27.096325174508|-27.096325174508|-27.675917271705|-27.974075181523|-27.974075181523|-27.974075181523|-27.974075181523|-27.974075181523|-27.974075181523|-27.974075181523|-27.974075181523|-27.974075181523|||-27.974075181523|-27.974075181523|-27.974075181523|-27.974075181523|-27.974075181523|-27.974075181523|-27.974075181523|-27.974075181523|-27.974075181523|-27.974075181523|-27.974075181523|-27.974075181523|-27.974075181523|-27.974075181523|-28.105154399566|-28.105154399566|-29.043781364949|-29.455590659812|-29.960099783689|28.297414536966|28.297414536966|28.297414536966|28.297414536966|28.297414536966|28.247960032902|27.397177632077|27.386864378964|-28.955608018369|-28.955608018369|-28.955608018369|-28.955608018369
03809|393|/equities/axa|STOXX600/CAC40/EAFAVALUE|-31.159858585663|-31.432897436693|30.110073794603|30.110073794603|30.110073794603|30.110073794603|30.110073794603|30.110073794603|29.913415632512|29.808240477538|29.77887817698|29.569586079179|29.467050122706|29.467050122706|29.467050122706|29.088944381572|29.013922870237|29.013922870237|29.013922870237|29.013922870237|29.013922870237|29.013922870237|29.013922870237|29.013922870237|29.013922870237|29.013922870237|29.013922870237|29.013922870237|29.013922870237||29.013922870237|29.013922870237|29.013922870237|||29.013922870237|29.013922870237|29.013922870237|29.013922870237|29.013922870237|29.013922870237|29.013922870237|29.013922870237|29.013922870237|28.937136636926|28.776541165459|28.638656117241|28.446841003409|28.076489715566|27.923043168609|27.923043168609|27.401436926066|27.322267080456|27.322267080456|27.285710988855|27.285710988855|27.285710988855|27.285710988855|27.285710988855|27.285710988855|27.285710988855|27.285710988855|27.285710988855|27.285710988855|27.285710988855|27.285710988855|27.285710988855|27.285710988855|27.285710988855|27.285710988855|27.285710988855|27.285710988855|27.139927437255|27.139927437255|27.139927437255|27.139927437255|27.139927437255|27.139927437255|27.139927437255|27.139927437255|27.139927437255|27.139927437255|27.139927437255|27.139927437255|27.139927437255|27.139927437255|27.139927437255|27.10380761088|-28.509227836949|-28.509227836949|-28.509227836949|-28.509227836949|-28.509227836949|-28.919419806117|-29.279633355266|28.099633598043|28.099633598043|28.099633598043|28.099633598043|28.099633598043|28.099633598043|28.099633598043|28.099633598043|28.099633598043|28.099633598043|28.099633598043|27.551258404733|27.09917644183|-28.527212618313|-28.527212618313|-28.527212618313|-28.527212618313|-28.527212618313|-28.527212618313|-28.527212618313|-28.527212618313|-28.527212618313|-28.527212618313|-28.527212618313|-28.527212618313|-28.527212618313|-28.527212618313|-28.527212618313|-28.527212618313|-28.527212618313|-28.527212618313|-28.578041009759|-28.578041009759|-28.578041009759|-28.578041009759|-28.578041009759|-28.578041009759|-28.578041009759|-28.578041009759|-28.578041009759|-28.578041009759|-28.578041009759|26.966030392011|26.966030392011|26.966030392011|26.966030392011|26.694201558784|26.448736183383|26.448736183383|26.31887424493|26.166248830426|25.589999340495|-26.84466588024|-26.84466588024|-26.84466588024|-26.84466588024|-26.84466588024|-26.84466588024|-26.84466588024|-26.84466588024|-26.932685608375|-27.197150065621|-27.471307810357|-27.471307810357|-27.471307810357|-27.471307810357|-27.471307810357|-27.471307810357|-27.471307810357|-27.471307810357|-27.471307810357|-27.471307810357|-27.640342668484|-27.732946847559|-27.732946847559|-27.732946847559|-27.732946847559|-27.732946847559|-27.732946847559|-27.956328893901|-28.224907960061|-28.224907960061|-28.224907960061|-28.224907960061|-28.224907960061|-28.224907960061|-28.224907960061|-28.37823146092|-28.483594537077|-28.483594537077|-28.483594537077|-28.483594537077|-28.920660257668|-28.960414093402|-28.960414093402|-28.960414093402|-28.960414093402|-28.960414093402|-28.960414093402|-28.960414093402|-28.960414093402|-28.960414093402|-29.296570426521|-29.330079853862|-29.417310198512|27.862641789177|27.862641789177|27.862641789177|27.862641789177||27.862641789177|27.862641789177|27.729151270161|27.729151270161|27.729151270161|27.625723332575|27.597470780668|27.460503853165|27.460503853165|27.460503853165|27.460503853165|27.460503853165|27.244170812327|27.059355368833|||-28.862444146025|-28.862444146025|-28.862444146025|-28.862444146025|-28.862444146025|-28.862444146025|-28.862444146025|-28.862444146025|-28.862444146025|-28.862444146025|-28.862444146025|-28.862444146025|-28.862444146025|-28.862444146025|-29.182924627213|-29.182924627213|-29.342416841618|-29.649630103764|-30.363755263948|28.751877573214|28.751877573214|28.612595614929|28.612595614929|28.482605679321|28.233148509157|28.233148509157|28.233148509157|28.028776625673|27.750918302793|27.750918302793|27.750918302793
03810|396|/equities/bnp-paribas|STOXX600/CAC40/EAFAVALUE|-57.970131601282|-58.851811847629|-59.510901196733|-60.069335654858|-61.054814978312|-61.461462519644|-62.061070254642|-63.175929411697|-63.175929411697|-63.175929411697|-63.175929411697|-63.175929411697|-63.175929411697|-63.175929411697|-63.175929411697|-63.175929411697|-63.175929411697|-63.175929411697|60.738764792304|60.738764792304|60.738764792304|60.738764792304|60.738764792304|60.738764792304|60.738764792304|60.738764792304|60.738764792304|60.738764792304|60.738764792304||60.506942959453|60.506942959453|60.506942959453|||60.449380684589|60.31402882387|60.31402882387|60.31402882387|60.31402882387|60.31402882387|59.321144197272|58.746521600216|58.746521600216|58.746521600216|58.536691489186|57.79298995862|57.48720978509|56.349678344314|55.941863716515|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.878396649111|-57.890305654194|-57.890305654194|-59.131451438959|-59.211055145325|-59.338396665853|-59.406550748924|-59.964500806707|-61.018335128247|-61.190372017158|-61.372633328187|-61.822372611085|58.522702101593|58.522702101593|58.522702101593|58.522702101593|58.522702101593|58.522702101593|58.522702101593|58.522702101593|58.522702101593|58.522702101593|58.522702101593|58.522702101593|58.522702101593|58.522702101593|58.522702101593|58.522702101593|58.522702101593|58.522702101593|58.522702101593|58.522702101593|57.364144279113|57.364144279113|57.364144279113|57.364144279113|57.364144279113|57.364144279113|57.364144279113|57.364144279113|57.364144279113|57.364144279113|57.364144279113|57.364144279113|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|57.031528007452|56.526140543558|-59.103969170911|-59.103969170911|-59.103969170911|-59.103969170911|-59.103969170911|-59.103969170911|-59.103969170911|-59.103969170911|-59.103969170911|-59.103969170911|-59.103969170911|-59.103969170911|-59.103969170911|-59.103969170911|-59.381631403348|54.825519078576|54.825519078576|54.708908603813|-58.359864988926|-58.359864988926|-58.359864988926|-58.359864988926|-58.359864988926|-58.566514747013|-58.7370880113|-58.7370880113|-58.7370880113|-58.7370880113|-58.7370880113|-58.7370880113|-58.7370880113|-58.7370880113|-58.7370880113|-58.7370880113|-58.7370880113|-58.7370880113|-58.7370880113|-58.7370880113|-58.7370880113|-58.7370880113|-59.112319732811|-60.132023044324|-60.226937192915|-60.226937192915|-60.226937192915|-60.821596881017|56.110698149058|56.110698149058|56.110698149058|55.68410875781|54.433454379029|54.433454379029|54.433454379029|54.433454379029|54.433454379029|54.433454379029|54.433454379029|54.433454379029|54.433454379029|54.433454379029|54.433454379029|54.433454379029||54.433454379029|54.433454379029|54.433454379029|54.433454379029|54.433454379029|54.433454379029|54.433454379029|54.433454379029|-59.491435774529|-59.491435774529|-59.491435774529|-59.491435774529|-59.491435774529|-59.491435774529|||-59.491435774529|-59.491435774529|-59.491435774529|-59.491435774529|-59.491435774529|-59.491435774529|-59.491435774529|-59.491435774529|-59.491435774529|-59.491435774529|-59.491435774529|-59.491435774529|-59.491435774529|-59.491435774529|-60.413261157897|-61.04306701226|-61.914519665451|-62.955020027924|-63.684466341654|-64.778852440163|62.087894838308|62.087894838308|62.087894838308|62.087894838308|62.087894838308|62.087894838308|62.087894838308|62.087894838308|62.087894838308|62.087894838308|62.087894838308
03811|397|/equities/bouygues|STOXX600/CAC40/EAFAVALUE|-34.237792265271|-34.442547546332|-34.957830573127|-35.02314541186|-35.156273866639|-35.26641361023|-35.32768092448|-35.49964815041|-35.543496724196|-36.03427429777|-36.03427429777|-36.03427429777|-36.03427429777|-36.03427429777|-36.03427429777|-36.03427429777|-36.03427429777|34.602115464732|34.602115464732|34.602115464732|34.602115464732|34.328462203923|34.238847927455|34.171495442262|33.78777313748|-35.434047160602|-35.434047160602|-35.434047160602|-35.434047160602||-35.434047160602|-35.434496175422|-35.443884173117|||-35.544053431747|-35.544053431747|-35.655058300493|-35.798956566384|-36.293283124026|35.091885177802|35.091885177802|35.091885177802|35.091885177802|34.999873047086|34.723746278785|34.59805189559|34.312279451657|34.111427011913|34.111427011913|34.111427011913|34.111427011913|34.053251786172|33.889384216659|33.889384216659|33.747648392113|33.620587939949|33.620587939949|33.620587939949|33.620587939949|33.620587939949|33.583505017928|33.583505017928|33.284450910016|32.914390349304|32.641547282443|32.474495869992|32.192773587304|32.140522305854|32.140522305854|32.067802341655|31.766445274569|31.676599644115|31.676599644115|-32.699409182111|-32.699409182111|-32.699409182111|-32.711229907711|-32.711229907711|-32.711229907711|-32.711229907711|-32.82858923987|-33.309576963184|-33.309576963184|-33.309576963184|-33.309576963184|-33.309576963184|-33.309576963184|-33.309576963184|-33.309576963184|-33.309576963184|-33.309576963184|-33.413973250652|-33.742192814377|32.613544220394|32.613544220394|32.613544220394|32.613544220394|32.613544220394|32.613544220394|32.613544220394|32.613544220394|32.613544220394|32.182827572763|32.018140162296|31.952380009566|31.405978119014|-32.367233902105|-32.367233902105|-32.367233902105|-32.367233902105|-32.367233902105|-32.367233902105|-32.367233902105|-32.406250318844|-32.406250318844|-32.406250318844|-32.406250318844|-32.406250318844|-32.406250318844|-32.406250318844|-32.406250318844|-32.406250318844|-32.406250318844|-32.406250318844|-32.406250318844|-32.613611681549|31.216650650331|31.216650650331|31.216650650331|31.216650650331|31.216650650331|31.216650650331|31.216650650331|31.216650650331|31.216650650331|31.216650650331|31.216650650331|31.216650650331|31.216650650331|31.008499963889|30.778890353452|30.52986330016|30.52986330016|30.502070469145|30.286189761961|30.268543578082|29.87338156269|29.335424683337|-30.707524779559|-30.707524779559|-30.707524779559|-30.707524779559|-30.707524779559|-30.707524779559|-30.707524779559|-30.963915828335|29.701514876446|29.701514876446|29.701514876446|29.648905714972|29.335452142273|-30.526452708753|-30.526452708753|-30.526452708753|-30.822725058168|-31.004138364361|-31.047377257398|-31.147663369703|-31.147663369703|-31.147663369703|-31.147663369703|-31.147663369703|-31.147663369703|-31.30850173733|-31.30850173733|-31.30850173733|-31.30850173733|-31.30850173733|-31.377340929186|-31.377340929186|-31.377340929186|-31.377340929186|-31.616852607469|-31.616852607469|-31.616852607469|-31.790947214475|-31.967163898008|-32.07240491604|-32.169426413999|-32.169426413999|-32.169426413999|-32.169426413999|-32.756030900198|-33.039607942331|-33.039607942331|-33.039607942331|-33.039607942331|-33.039607942331|-33.039607942331|-33.039607942331|-33.039607942331|-33.039607942331|31.600696244317||31.600696244317|31.600696244317|31.600696244317|31.600696244317|31.600696244317|31.600696244317|31.600696244317|31.600696244317|31.360773367438|30.940302631097|-32.317700750504|-32.317700750504|-32.317700750504|-32.317700750504|||-32.317700750504|-32.317700750504|-32.317700750504|-32.317700750504|-32.317700750504|-32.317700750504|-32.317700750504|-32.317700750504|-32.468000499048|-32.550000393433|-32.869305836748|-32.869305836748|-32.869305836748|-32.869305836748|-33.145895891268|-33.169883865867|-33.18987109347|31.39623017755|31.39623017755|31.39623017755|31.39623017755|31.39623017755|31.39623017755|31.39623017755|31.236368237235|30.944853317184|30.917057579802|30.897294773053|30.897294773053|30.811413510581|30.811413510581
03812|390|/equities/cap-gemini|STOXX600/CAC40/EAFAGROWTH|200.34985303324|198.58317936175|198.26554239569|198.26554239569|198.26554239569|198.26554239569|198.26554239569|198.26554239569|198.26554239569|194.99504066372|194.65559955067|194.07844496244|194.0705044057|190.3672184708|190.28303069563|187.25613826614|184.74571698354|183.87699347462|183.87699347462|183.87699347462|-193.15274162234|-193.15274162234|-193.15274162234|-193.89381201401|-193.89381201401|-194.59868221962|185.59865170785|185.59865170785|185.59865170785||185.59865170785|185.59865170785|185.59865170785|||185.59865170785|185.59865170785|185.59865170785|185.59865170785|185.59865170785|185.59865170785|185.59865170785|185.39370375882|185.39370375882|184.69579263539|182.52865288888|181.22072763614|180.72580475467|178.68422937015|178.19637764306|178.19637764306|178.19637764306|174.92930442328|172.2631165345|171.69613374695|171.69613374695|171.40959203492|168.61621472847|167.83190576248|167.28823642391|166.28137651702|164.0487449039|162.20138882144|161.83956932715|161.83956932715|161.83956932715|161.83956932715|161.83956932715|161.83956932715|161.83956932715|161.83956932715|160.61340866808|-171.12375667093|-171.12375667093|-171.12375667093|-171.30139867462|-172.77684405528|-172.77684405528|-172.77684405528|-172.77684405528|-172.77684405528|-172.77684405528|-172.77684405528|-172.77684405528|-172.77684405528|-172.77684405528|-172.77684405528|-172.77684405528|-172.77684405528|-172.77684405528|-172.77684405528|-172.77684405528|-172.77684405528|-172.77684405528|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.49224104022|163.46511320537|163.46511320537|160.65845504807|-169.39120687999|-169.39120687999|-169.39120687999|-169.39120687999|-169.39120687999|-169.39120687999|-169.39120687999|-169.39120687999|-169.75412723265|-170.92125163301|-173.19304651931|-174.62037218013|-174.62037218013|-174.62037218013|-174.62037218013|-174.62037218013|-176.82263456891|-177.23626249708|-180.14259465365|-180.14259465365|-180.14259465365|-180.14259465365|-180.14259465365|168.09974573033|168.09974573033|168.09974573033|168.09974573033|168.09974573033|168.09974573033|168.09974573033|166.34215452856|166.34215452856|166.34215452856|166.34215452856|166.34215452856|166.34215452856|166.34215452856|166.34215452856|166.34215452856|166.34215452856|166.34215452856|166.34215452856|166.34215452856|166.34215452856|166.34215452856|166.34215452856|166.34215452856|166.34215452856|166.34215452856|166.34215452856|166.34215452856|166.34215452856|165.50795473199|163.8255512815|163.8255512815|162.9228342486|159.02537393047|156.38652218131|154.91177900692|154.91177900692|154.91177900692|154.91177900692|154.91177900692|152.04086386782|-164.67794706667|-164.67794706667|-166.69006355118|-166.69006355118|-168.25284584707|-169.44119704826|-169.44119704826|-169.44119704826|-169.44119704826|-169.44119704826|-169.44119704826|-169.44119704826|-169.44119704826|-169.44119704826|-169.44119704826|-169.44119704826|-169.44119704826|-169.44119704826|-169.44119704826|-169.44119704826|-169.44119704826|-169.44119704826||-169.44119704826|-169.44119704826|-169.44119704826|-170.93743709573|-171.75578783776|-171.75578783776|-173.23976409463|-175.98585221534|-176.35928193468|-176.68808917357|-176.94404889489|-176.94404889489|-176.94404889489|-176.94404889489|||-176.94404889489|-176.94404889489|-176.94404889489|-176.94404889489|-176.94404889489|-176.94404889489|-176.94404889489|-177.01839003458|-178.60098451922|-179.72887457023|-179.91973269081|-179.91973269081|-179.91973269081|-179.91973269081|-179.91973269081|-179.91973269081|-179.91973269081|-181.65803191503|-184.28392587592|-186.38213714945|-188.00444146236|-188.00444146236|-188.00444146236|-188.00444146236|-188.00444146236|-188.00444146236|-189.74221435693|-189.74221435693|-189.77468380561|-191.28776719593|177.70075641308
03813|404|/equities/carrefour|STOXX600/CAC40/EAFAVALUE|-15.958459305081|-16.07578804682|-16.455597588203|-16.622408284822|-16.622408284822|-16.622408284822|-16.622408284822|-16.622408284822|-16.622408284822|-16.643243032105|-16.643243032105|-16.643243032105|-16.643243032105|-16.692492438033|-16.715547191517|-16.819497174043|-16.951261848602|-16.951261848602|-17.057380490375|-17.057380490375|-17.057380490375|-17.057380490375|-17.057380490375|-17.057380490375|-17.057380490375|-17.057380490375|-17.057380490375|-17.057380490375|-17.057380490375||-17.057380490375|-17.057380490375|-17.057380490375|||-17.057380490375|-17.057380490375|-17.057380490375|-17.057380490375|-17.057380490375|-17.237366893637|-17.238463537282|-17.407459091683|16.736057670558|16.736057670558|16.736057670558|16.736057670558|16.736057670558|16.736057670558|16.736057670558|16.736057670558|16.736057670558|16.736057670558|16.680749914337|16.680749914337|16.554722385593|16.468982307445|16.468982307445|16.468982307445|16.468982307445|16.468982307445|16.468982307445|16.468982307445|16.443036176906|16.331706261354|16.299408920371|16.299408920371|16.299408920371|16.299408920371|16.28454779176|16.28454779176|16.176720391689|15.911355401607|15.754285072322|15.649760483631|-16.471572963087|-16.471572963087|-16.471572963087|-16.471572963087|-16.471572963087|-16.500080788233|-16.599811779236|-16.668679858552|-16.776395316607|-16.776395316607|-16.798216973948|-16.860519474532|-16.865668352072|-16.865668352072|-16.865668352072|-16.865668352072|-16.865668352072|-16.865668352072|-16.884631907084|-17.084677362119|-17.084677362119|-17.084677362119|-17.089918189219|-17.107687160894|-17.270207799722|-17.491064192243|-17.714998328656|-17.714998328656|-17.714998328656|-17.714998328656|-17.714998328656|-17.714998328656|-17.714998328656|-17.714998328656|-17.714998328656|-17.714998328656|-17.714998328656|-17.776665992174|-17.932683647378|-18.391315235809|-18.491183879326|-18.543591437455|-18.543591437455|-18.787214623353|17.600488319793|17.600488319793|17.600488319793|17.600488319793|17.600488319793|17.473042530924|17.401340244046|17.401340244046|17.401340244046|17.401340244046|17.401340244046|17.401340244046|17.395377845489|17.390632073436|17.390632073436|17.390632073436|17.390632073436|17.390632073436|17.390632073436|17.390632073436|17.390632073436|17.390632073436|17.372924186956|16.922258365536|16.922258365536|16.922258365536|16.922258365536|16.731398251745|16.562831778891|16.562831778891|16.562831778891|16.562831778891|16.562831778891|16.562831778891|16.562831778891|16.562831778891|16.562831778891|16.562831778891|16.562831778891|16.562831778891|16.562831778891|16.393703031945|16.314947605584|16.290219731302|-17.052784970076|-17.052784970076|-17.052784970076|-17.052784970076|-17.145039190486|-17.223721144173|-17.223721144173|-17.308034235591|-17.308034235591|-17.308034235591|-17.308034235591|-17.315038370153|-17.499209694355|-17.66843700935|-17.66843700935|-17.744652647989|-18.193080228402|-18.193080228402|-18.193080228402|-18.195922420901|-18.427496822994|-18.427496822994|-18.427496822994|-18.5999949865|-18.623327618667|-18.720364338633|-18.736684889553|-18.736684889553|-18.861876413839|-18.861876413839|-18.861876413839|-18.861876413839|-18.861876413839|-18.861876413839|-18.861876413839|-18.861876413839|-18.861876413839|-18.861876413839|-18.909583751379|18.018891113925|18.018891113925||18.018891113925|18.018891113925|18.018891113925|18.018891113925|18.018891113925|18.018891113925|18.018891113925|18.018891113925|18.018891113925|17.925405522051|17.925405522051|17.925405522051|17.925405522051|17.797115983635|||17.538463581568|17.534583937688|17.534583937688|17.452038221407|17.271429835479|17.224598876611|17.224598876611|17.224598876611|17.224598876611|17.224598876611|17.224598876611|17.224598876611|17.224598876611|17.224598876611|17.224598876611|17.224598876611|17.224598876611|17.224598876611|17.224598876611|17.224598876611|17.224598876611|17.224598876611|17.224598876611|17.224598876611|17.224598876611|17.224598876611|17.224598876611|17.224598876611|17.224598876611|16.935211947867|16.935211947867
03814|407|/equities/credit-agricole|STOXX600/CAC40/EAFAVALUE|-13.139497235037|-13.152663816585|-13.550848181131|-13.552350933137|-13.552350933137|-13.552350933137|-13.552350933137|13.017713168809|13.017713168809|13.017713168809|13.017713168809|12.924459408333|12.890177619247|12.8477022832|12.8477022832|12.8477022832|12.8477022832|12.8477022832|12.8477022832|12.8477022832|12.8477022832|12.8477022832|12.8477022832|12.828336047394|12.761484145304|12.672204811463|12.589560807954|12.587741503022|12.587741503022||12.494970422023|12.494970422023|12.494970422023|||12.494970422023|12.494970422023|12.494970422023|12.494970422023|12.494970422023|12.494970422023|12.409078974452|12.242309882603|12.236232839649|12.201925580838|12.090805814375|11.960673541614|11.889859379208|11.744176799364|11.696752634652|11.640835858062|11.500484732208|11.341104635261|11.341104635261|11.336375782842|11.336375782842|11.298780850413|11.298780850413|11.298780850413|11.298780850413|11.255208347769|11.255208347769|11.255208347769|11.255208347769|11.255208347769|11.224603244958|11.224603244958|11.191337238084|-11.704772882462|-11.704772882462|-11.704772882462|-11.704772882462|-11.704772882462|-11.704772882462|-11.704772882462|-11.704772882462|-11.704772882462|-11.804191992018|-11.806991123859|-11.836630761996|-11.836630761996|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.259210117393|11.085011331829|-11.710119453936|-11.710119453936|-11.710119453936|-11.710119453936|-11.74902160065|-11.781246104689|11.291915593|11.291915593|11.291915593|11.291915593|11.291915593|11.209390803603|11.209390803603|11.209390803603|11.209390803603|11.209390803603|11.209390803603|11.209390803603|11.209390803603|11.209390803603|11.209390803603|11.209390803603|11.209390803603|11.209390803603|11.209390803603|11.209390803603|11.209390803603|11.209390803603|11.05010130276|10.817400682799|10.817400682799|10.817400682799|10.817400682799|10.776000858272|10.727443646617|10.727443646617|10.727443646617|10.669118733655|10.669118733655|10.669118733655|10.568909428131|10.485454159326|10.468721643577|10.468721643577|10.379987676801|-10.959221646402|-10.959221646402|-10.959221646402|-10.959221646402|-10.959221646402|-10.959221646402|-10.959221646402|-10.959221646402|-10.959221646402|-10.959221646402|-10.959221646402|-10.959221646402|-10.959221646402|-11.075024071903|-11.251138306956|-11.383157990721|-11.383157990721|-11.433046957037|-11.433046957037|-11.437512960973|-11.437512960973|-11.437512960973|-11.516236507167|-11.54405119124|-11.54405119124|-11.54405119124|-11.54405119124|-11.54405119124|-11.54405119124|-11.54405119124|-11.575723406374|-11.775581780076|11.317131370306|11.306637642897|11.306637642897|11.306637642897|11.306637642897|11.244152994197|11.180725171876|11.125027844985|10.961318490044|10.961318490044|10.940750978042|10.940750978042|10.871877626197|10.871877626197|10.487420086084|10.447688583995|10.38235534542|10.38235534542|10.38235534542|10.38235534542||10.38235534542|10.38235534542|10.38235534542|10.38235534542|10.38235534542|10.38235534542|10.38235534542|10.32395017272|10.254500099087|10.20588916768|10.171876896635|-10.918046471095|-10.918046471095|-10.918046471095|||-10.918046471095|-10.918046471095|-10.918046471095|-10.918046471095|-10.918046471095|-10.918046471095|-10.918046471095|-10.918046471095|-10.918046471095|-10.918046471095|-10.968633680404|-10.968633680404|-10.968633680404|-10.968633680404|-11.225648911861|-11.32894360585|-11.388048193665|-11.459380382632|-11.459380382632|-11.545311762597|11.220021824086|11.220021824086|11.220021824086|11.220021824086|11.220021824086|11.220021824086|11.220021824086|11.220021824086|11.220021824086|11.220021824086|11.220021824086
03815|394|/equities/danone|STOXX600/CAC40/EAFAVALUE|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.916204610096|59.722322282238|59.722322282238|59.722322282238|59.722322282238|59.722322282238|59.722322282238|59.722322282238|59.722322282238|59.722322282238|59.722322282238|59.722322282238|59.098777739047|59.098777739047|59.098777739047|59.098777739047|58.689197716712|58.501330465739|58.462752465193|58.462752465193|57.68528505497||57.68528505497|57.68528505497|57.68528505497|||57.68528505497|57.68528505497|57.68528505497|57.68528505497|57.68528505497|57.68528505497|57.68528505497|57.68528505497|57.68528505497|57.406981003867|57.281290285064|57.281290285064|57.281290285064|57.281290285064|57.281290285064|57.281290285064|57.281290285064|57.281290285064|57.156469677056|57.156469677056|56.844964926071|56.698295955997|56.491438738882|55.898782303803|55.898782303803|55.898782303803|55.898782303803|55.898782303803|55.898782303803|55.294202118972|55.129671606597|54.795189046392|54.746039294935|54.746039294935|54.746039294935|54.746039294935|54.596709674968|54.430789146571|53.459302437602|53.459302437602|53.459302437602|53.459302437602|52.235336211322|52.091708124813|52.091708124813|52.091708124813|52.091708124813|52.091708124813|51.711341581009|51.686408219054|51.686408219054|51.686408219054|51.528228319701|50.984144781493|-53.473847379804|-53.473847379804|-53.473847379804|-53.473847379804|-53.473847379804|-53.473847379804|-53.473847379804|-53.473847379804|-54.261498122878|-54.445237122176|-54.445237122176|-54.445237122176|-54.445237122176|-54.445237122176|-54.445237122176|-54.445237122176|-54.445237122176|-54.445237122176|-54.445237122176|-54.445237122176|-54.445237122176|-54.445237122176|-54.445237122176|-54.445237122176|-54.797485309837|-54.90056247186|-54.90056247186|-54.90056247186|-54.90056247186|-54.90056247186|-54.90056247186|-54.90056247186|-54.90056247186|-54.90056247186|-54.90056247186|-55.042114015854|-55.042114015854|-55.398458635848|-55.60773146157|-56.351367341198|-56.493599412927|-56.493599412927|-56.493599412927|-56.493599412927|-56.493599412927|-56.493599412927|-56.493599412927|-57.057331400988|54.667816299541|54.667816299541|54.667816299541|54.667816299541|54.667816299541|54.667816299541|54.667816299541|54.408664213708|54.408664213708|54.196265041194|54.196265041194|54.196265041194|54.196265041194|54.196265041194|54.196265041194|54.196265041194|54.196265041194|54.196265041194|54.196265041194|54.196265041194|54.196265041194|54.196265041194|54.196265041194|53.495851741192|53.340843126876|53.340843126876|53.340843126876|53.340843126876|53.340843126876|53.340843126876|53.15871378857|-56.193556592663|-56.193556592663|-56.193556592663|-56.193556592663|-56.193556592663|-56.193556592663|-56.385619690904|-56.696799970213|-57.476442258163|-57.896721314697|-57.896721314697|-57.896721314697|-57.896721314697|-57.896721314697|-58.082469568549|-58.866075102818|-59.229478467556|-59.229478467556|-59.414418128963|-59.891577512948|-60.442306711639|-60.797883150788|-60.797883150788|-60.797883150788|-60.881401840007|-60.881401840007|-60.881401840007|-60.881401840007|-60.881401840007|-60.881401840007|58.72416473084|58.72416473084|58.72416473084|58.72416473084|58.72416473084|58.72416473084||58.72416473084|58.72416473084|58.72416473084|58.097117196548|58.097117196548|57.674573221724|57.215635395625|57.140381019949|57.140381019949|57.140381019949|57.140381019949|57.140381019949|57.140381019949|57.140381019949|||57.140381019949|57.009867316749|55.969296806682|55.176995349845|54.746648500596|54.746648500596|54.746648500596|54.334054203204|54.177282142829|53.363091786913|53.267879415676|53.032088943239|52.533987994455|52.321402373201|52.321402373201|52.321402373201|52.321402373201|52.321402373201|52.321402373201|52.321402373201|52.321402373201|51.8187815506|51.383369166686|51.383369166686|51.383369166686|51.383369166686|51.383369166686|51.383369166686|51.383369166686|51.357989331619|51.357989331619
03816|6957|/equities/dassault-system|STOXX600/CAC40/EAFAGROWTH|-45.801535610417|-45.801535610417|-45.801535610417|-45.801535610417|-46.14837329041|-47.176246718687|-47.813330416461|46.029078425544|45.967862806472|45.231792990535|45.202197297078|45.202197297078|45.202197297078|44.675495606508|44.439161174658|44.178193796273|44.178193796273|43.633547823292|42.967553501507|42.413117282015|41.958740729339|-43.837233054297|-43.837233054297|-43.837233054297|-43.837233054297|-43.837233054297|-44.534149050333|-44.849886019603|42.995646795343||42.995646795343|42.995646795343|42.995646795343|||42.995646795343|42.995646795343|42.995646795343|42.995646795343|42.995646795343|42.995646795343|42.995646795343|42.995646795343|42.873774352681|42.814193742156|42.342159077723|42.11962169762|42.10902430344|41.596789710908|41.596789710908|41.438934716019|41.2626043117|41.2626043117|40.927475350869|40.927475350869|40.794417056521|40.786020130008|40.706411408152|40.538790436548|40.166709604045|39.93051199359|39.792235633204|39.568595961806|39.028717972699|38.537739835253|38.240233557301|38.240233557301|37.975816877768|37.784240042817|37.316654721511|36.779326828925|36.779326828925|36.195168960852|36.195168960852|36.195168960852|34.999075029473|34.747306715758|34.438673111368|-36.071670065485|-36.071670065485|-36.405744881721|-37.320826790169|34.986550643535|34.986550643535|34.986550643535|34.986550643535|34.986550643535|34.79811279254|34.424568938733|-36.445589751381|-36.445589751381|-36.445589751381|-36.445589751381|-36.445589751381|-36.445589751381|-36.445589751381|-36.445589751381|-36.445589751381|-36.445589751381|-36.594998925009|-36.594998925009|-36.594998925009|-36.696263222389|-36.696263222389|-36.822387008091|-36.822387008091|-36.822387008091|-36.928487014131|-37.618902499473|-37.618902499473|-37.618902499473|-37.618902499473|-37.618902499473|-37.618902499473|-37.618902499473|-37.618902499473|-37.618902499473|-37.618902499473|-37.618902499473|-37.618902499473|-37.618902499473|-37.668882633132|-37.668882633132|-37.668882633132|-37.668882633132|-37.668882633132|-38.287924529096|-38.787971868538|-38.854414187563|-38.872403898385|-39.34711667183|-39.79235141678|-39.862468106307|-39.862468106307|-39.990516776849|-39.990516776849|-40.221408335157|-40.312902710868|-40.312902710868|-40.312902710868|-40.312902710868|-40.312902710868|-40.312902710868|-40.790725361454|39.279310648824|39.279310648824|39.279310648824|39.279310648824|-41.06858975924|-41.06858975924|-41.06858975924|-41.06858975924|-41.06858975924|-41.06858975924|-41.06858975924|-41.093990935627|-41.122666780645|-41.122666780645|-41.122666780645|-41.122666780645|-41.122666780645|-41.122666780645|-41.122666780645|-41.122666780645|39.29128776491|39.29128776491|39.29128776491|39.29128776491|39.29128776491|39.29128776491|39.29128776491|39.29128776491|39.29128776491|39.29128776491|39.29128776491|39.29128776491|39.29128776491|39.29128776491|39.29128776491|39.216094993519|39.216094993519|38.836494683079|38.534994389009|38.480549363506|38.220611073587|38.022069800798|37.350693844561|37.350693844561|37.350693844561|36.799105060105|35.691782408295|-37.764894532639|-37.764894532639|-37.764894532639|-37.764894532639|-37.764894532639|-37.764894532639|-37.764894532639|-37.764894532639|-37.764894532639|-37.764894532639|-37.764894532639|-37.764894532639|-37.764894532639||-37.764894532639|-37.764894532639|-37.764894532639|35.812237746375|35.812237746375|35.812237746375|35.812237746375|35.812237746375|35.812237746375|35.808096438539|35.808096438539|35.808096438539|35.808096438539|35.808096438539|||35.808096438539|35.808096438539|35.808096438539|35.808096438539|35.808096438539|35.808096438539|35.808096438539|35.808096438539|35.808096438539|35.808096438539|35.808096438539|35.808096438539|35.808096438539|35.808096438539|35.808096438539|35.808096438539|35.808096438539|35.808096438539|35.808096438539|35.808096438539|35.808096438539|35.808096438539|35.808096438539|35.808096438539|35.808096438539|35.808096438539|35.808096438539|35.808096438539|35.808096438539|35.808096438539|35.808096438539
03817|395|/equities/gdf-suez|STOXX600/CAC40/EAFAVALUE|-14.998479825499|-15.262533645102|-15.464036707822|-15.512707874447|-15.596750002916|-15.596750002916|-15.598833540871|-15.62980565443|-15.62980565443|-15.62980565443|-15.903117597262|-15.999464233892|-16.132960593455|-16.302054752745|-16.302054752745|-16.302054752745|-16.302054752745|-16.320949887609|-16.659054755475|15.972738673019|15.972738673019|15.972738673019|15.972738673019|15.830264013925|15.827682818751|15.827682818751|15.827682818751|15.827682818751|15.827682818751||15.827682818751|15.827682818751|15.827682818751|||15.827682818751|15.827682818751|15.827682818751|15.827682818751|15.827682818751|15.827682818751|15.827682818751|15.686243542816|15.686243542816|15.686243542816|15.686243542816|15.643492920295|15.490435846531|15.466372816523|15.434880106489|15.434880106489|15.323098532996|15.323098532996|15.303554394335|15.164282377661|15.131091709601|15.033546204553|14.98360696897|14.900156699398|14.900156699398|14.807396370812|14.655440231875|14.517723284274|14.517723284274|14.517723284274|14.517723284274|14.517723284274|14.517723284274|14.517723284274|14.379722101411|14.379722101411|14.379722101411|14.364358088398|14.32176327046|14.32176327046|14.204626182011|14.14858793464|14.14858793464|14.14858793464|14.14858793464|14.14858793464|14.14858793464|14.14858793464|14.14858793464|-14.880309219718|-14.880309219718|-14.880309219718|-14.880309219718|-14.880309219718|-14.880309219718|-14.880309219718|-14.880309219718|-14.880309219718|-14.880309219718|-15.15249529248|-15.15249529248|-15.15249529248|-15.221328103603|14.60753049467|14.60753049467|14.60753049467|14.60753049467|14.60753049467|14.607246686047|14.607246686047|14.607246686047|14.397940477868|-15.07883488462|-15.07883488462|-15.07883488462|-15.07883488462|-15.07883488462|-15.07883488462|-15.07883488462|-15.07883488462|-15.07883488462|-15.07883488462|-15.07883488462|-15.07883488462|-15.07883488462|-15.07883488462|-15.07883488462|-15.07883488462|-15.07883488462|-15.07883488462|-15.07883488462|-15.07883488462|-15.07883488462|-15.100840761136|-15.100840761136|-15.100840761136|-15.100840761136|-15.100840761136|-15.100840761136|-15.100840761136|-15.19374173594|-15.19374173594|-15.431379937601|14.810639577984|14.810639577984|14.810639577984|14.810639577984|14.810639577984|14.810639577984|14.810639577984|14.804821656677|14.643471381116|14.643471381116|14.643471381116|14.643471381116|14.643471381116|14.643471381116|14.643471381116|14.643471381116|14.643471381116|14.643471381116|14.643471381116|14.643471381116|14.643471381116|14.59819088716|14.429656195847|13.901173989207|-14.622750566798|-14.622750566798|-14.622750566798|-14.622750566798|-14.622750566798|-14.622750566798|-14.622750566798|-14.622750566798|-14.622750566798|-14.622750566798|-14.622750566798|-14.622750566798|-14.622750566798|-14.622750566798|-14.622750566798|-14.622750566798|-14.622750566798|-14.622750566798|-14.622750566798|-14.622750566798|-14.622750566798|-14.622750566798|-14.622750566798|-14.622750566798|-14.88050026187|-15.001778117911|-15.126642271431|-15.196602870525|-15.24038996661|-15.24038996661|-15.24038996661|-15.24038996661|-15.24038996661|-15.24038996661|-15.24038996661|-15.24038996661|-15.24038996661|-15.24038996661|-15.24038996661|-15.24038996661|-15.24038996661|-15.24038996661||-15.24038996661|14.860531865786|14.860531865786|14.860531865786|14.860531865786|14.860531865786|14.786035497134|14.694927647318|14.579979345504|14.579979345504|14.579979345504|14.579979345504|14.579979345504|14.389421433545|||14.334468384956|14.129408805872|14.037120891174|13.91002345147|13.824469990888|13.61629994198|-14.283221883464|-14.283221883464|-14.283221883464|-14.283221883464|-14.283221883464|-14.283221883464|-14.283221883464|-14.283221883464|-14.321196153896|13.555240096106|13.555240096106|13.555240096106|13.555240096106|13.555240096106|13.555240096106|13.555240096106|13.555240096106|13.555240096106|13.555240096106|13.555240096106|13.555240096106|13.555240096106|13.555240096106|13.555240096106|13.555240096106
03818|405|/equities/essilor-internat|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|179.57361426558|177.596230986|176.27803876917|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.18582839564|-185.95092518677|-186.35265069048|178.28494855802|178.28494855802|178.28494855802|178.28494855802|178.28494855802|178.28494855802|178.28494855802|178.28494855802|178.28494855802||178.28494855802|178.28494855802|178.28494855802|||178.28494855802|178.28494855802|178.28494855802|178.28494855802|178.28494855802|178.28494855802|178.28494855802|177.919946267|177.36326766212|176.61584912625|175.4065015723|174.20499737282|172.82000152291|171.15889349714|170.91191420709|170.91191420709|170.91191420709|170.91191420709|170.91191420709|170.91191420709|170.91191420709|170.91191420709|170.70102393287|170.70102393287|170.70102393287|170.70102393287|170.70102393287|170.70102393287|169.91336660537|167.81039757368|166.3315550976|166.24666616536|166.24666616536|166.24666616536|166.24666616536|166.24666616536|165.22407216073|161.90674070783|161.38971301656|-170.63824973139|-170.63824973139|-170.63824973139|-170.63824973139|-170.63824973139|-170.63824973139|-170.63824973139|-171.29472748475|-172.43645610144|-172.43645610144|-172.43645610144|-172.43645610144|-172.43645610144|-172.43645610144|-172.43645610144|-172.43645610144|-172.43645610144|-172.43645610144|-172.43645610144|-172.64384692831|-173.06318667559|-173.06318667559|-173.06318667559|-173.06318667559|-174.21908826992|-176.27121342735|-177.30689482244|-180.77272238936|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|169.75974627158|168.21896001091|168.21896001091|168.21896001091|168.21896001091|168.21896001091|168.21896001091|167.52266096469|167.52266096469|167.30514145383|167.30514145383|167.30514145383|-175.86844331909|-175.86844331909|-175.86844331909|-175.86844331909|-175.86844331909|-175.86844331909|-175.86844331909|-175.86844331909|-175.86844331909|-175.86844331909|-175.86844331909|-175.86844331909|-175.86844331909|-175.86844331909|-175.86844331909|-175.86844331909|-175.86844331909|-175.86844331909|-175.86844331909|-175.86844331909|-175.86844331909|-176.47399895487|-176.47399895487|-177.21616750659|-177.21616750659|-177.53907273545|-177.6289718762|-178.11441634926|-178.95079496543|-178.95079496543|-178.95079496543|-181.05976357108|-182.79442726892|-182.79442726892|-182.79442726892|-182.79442726892|-183.21268777629|-186.88853804028|179.80917917244|179.80917917244|179.80917917244|179.12697879806|179.12697879806|179.12697879806|179.12697879806|178.32996932152|176.61190854412|176.61190854412|176.61190854412|176.25722711244|176.25722711244|176.25722711244|176.25722711244||176.25722711244|176.25722711244|176.25722711244|176.25722711244|176.25722711244|176.25722711244|166.95784631211|166.95784631211|166.95784631211|166.95784631211|166.95784631211|164.65315188786|162.60128804733|160.29365392846|||-167.60050903108|-167.60050903108|-167.60050903108|-167.60050903108|-167.60050903108|-167.60050903108|-167.60050903108|-167.60050903108|-167.60050903108|-167.60050903108|-167.60050903108|-167.60050903108|-167.60050903108|-167.60050903108|-167.60050903108|-167.60050903108|-167.60050903108|-167.77001291674|-167.86112071587|-169.51443439029|-169.51443439029|-169.51443439029|-171.98463412736|-171.98463412736|-171.98463412736|-171.98463412736|-174.21348202465|-175.12053015759|-176.38114868856|-177.92627225161|165.23656539134
03819|6964|/equities/euro-scientific|STOXX600/CAC40/EAFAGROWTH|-56.863754282297|-56.863754282297|-56.863754282297|-56.863754282297|-57.089725505314|-57.850809321361|-58.342007780028|-58.859142680494|-58.859142680494|-58.859142680494|-58.859142680494|-58.859142680494|-58.859142680494|-58.859142680494|-58.859142680494|-58.859142680494|-58.859142680494|-59.020159398547|56.623004488789|56.623004488789|56.623004488789|56.623004488789|56.623004488789|56.623004488789|56.623004488789|56.623004488789|56.623004488789|56.623004488789|56.623004488789||56.364447863724|56.046054080489|55.914503525101|||55.654667782798|55.654667782798|55.654667782798|54.513029057976|54.513029057976|54.513029057976|53.325588817063|51.943751701062|51.943751701062|51.943751701062|51.943751701062|51.490834748684|51.427594860327|51.028438470907|50.75937726558|49.850419548493|49.720764819313|49.720764819313|49.720764819313|49.720764819313|49.169738654218|48.81027382065|48.81027382065|48.81027382065|48.81027382065|48.81027382065|48.81027382065|48.81027382065|47.064088252679|47.064088252679|47.064088252679|47.064088252679|47.064088252679|47.064088252679|47.064088252679|46.696766115444|-49.83957152298|-49.83957152298|-49.83957152298|-49.83957152298|-49.83957152298|-49.83957152298|-50.196745712789|-50.317305619214|-50.317305619214|-50.317305619214|-51.995339771878|-53.120378702626|-53.617132373486|-53.617132373486|-53.68792596993|-55.22103019486|-55.306774429486|-55.306774429486|-55.306774429486|-55.306774429486|-55.306774429486|-55.306774429486|-55.306774429486|-56.486417668843|-56.559896744063|-56.559896744063|-56.856813885623|-56.856813885623|-56.856813885623|-56.856813885623|-56.856813885623|-56.856813885623|-56.856813885623|-56.856813885623|-56.856813885623|-56.856813885623|-56.856813885623|-57.255349558652|-57.354078264232|-57.354078264232|-57.354078264232|-57.354078264232|-57.354078264232|-57.354078264232|-57.354078264232|-57.354078264232|-57.354078264232|-57.354078264232|-57.354078264232|-57.354078264232|-57.354078264232|-57.354078264232|-57.354078264232|-57.354078264232|-57.808974764078|-58.723306149607|-59.782560209837|-60.891734498967|-61.185258223204|-61.994732673066|-62.246460228665|-62.246460228665|-62.531624561662|58.408076962798|58.408076962798|58.408076962798|58.408076962798|58.408076962798|58.408076962798|58.332071197583|58.332071197583|57.460301233191|57.460301233191|57.460301233191|56.78209964834|56.78209964834|56.534556622884|-59.667115110006|-59.667115110006|-59.667115110006|-59.667115110006|-59.667115110006|-59.667115110006|-59.667115110006|-59.667115110006|-59.667115110006|-59.667115110006|-59.667115110006|-59.667115110006|-59.667115110006|-59.667115110006|-59.667115110006|-59.667115110006|-60.222347782548|-61.521498095653|-61.814999672729|-62.912220951537|-63.329677878126|-63.329677878126|-63.329677878126|-63.329677878126|-63.329677878126|-63.329677878126|-63.517418660836|-63.774820168021|-63.774820168021|-63.774820168021|-63.774820168021|-63.774820168021|-63.774820168021|-63.774820168021|-63.774820168021|-63.774820168021|-63.774820168021|-63.774820168021|-63.774820168021|-63.774820168021|-63.774820168021|-63.774820168021|-63.774820168021|-63.774820168021|-63.900910517908|-64.563233425591|-64.772480066589|-64.867199853583|-65.628000422234|60.92965645032|60.92965645032|60.92965645032|59.918506454946|-64.201441746803|-64.201441746803|-64.201441746803||-64.201441746803|-64.201441746803|-64.201441746803|-64.201441746803|-64.201441746803|-64.201441746803|-64.201441746803|-64.52382382403|-64.924560226446|-64.924560226446|-64.924560226446|-64.924560226446|-64.924560226446|-64.924560226446|||-64.924560226446|-64.924560226446|-65.258330869095|-65.258330869095|-65.258330869095|-65.258330869095|-65.258330869095|-65.258330869095|-65.258330869095|-65.258330869095|-66.069257046797|-66.571448209724|-66.571448209724|-66.571448209724|-66.571448209724|-66.571448209724|-66.571448209724|-66.571448209724|-66.571448209724|-66.571448209724|-66.571448209724|-66.571448209724|-66.571448209724|-66.571448209724|-66.571448209724|-66.571448209724|-66.571448209724|65.613177926428|65.613177926428|65.613177926428|65.613177926428
03820|6987|/equities/hermes-international|STOXX600/CAC40/EAFAGROWTH|2052.5181116937|1963.9367907708|1937.0131008564|1930.3384123951|1930.3384123951|1916.6038037571|1874.6327336112|1874.6327336112|1874.6327336112|1855.1252853384|1820.0169525136|-1900.6136634489|-1900.6136634489|-1900.6136634489|-1900.6136634489|-1900.6136634489|-1900.6136634489|-1900.6136634489|-1915.7374106138|-1924.1275676168|-1924.1275676168|-1924.1275676168|-1924.1275676168|-1924.1275676168|-1924.1275676168|-1928.563989789|-1959.5488829687|-1977.2877399739|-2007.1974305374||-2020.6415949114|-2027.1906732197|-2045.3451666959|||1936.1471511676|1936.1471511676|1936.1471511676|1936.1471511676|1936.1471511676|1936.1471511676|1936.1471511676|1931.9412790751|1921.4847423209|1895.1830931386|1877.8479070356|1870.7333661469|1870.7333661469|1870.7333661469|1870.7333661469|1870.7333661469|1870.7333661469|1870.7333661469|1870.7333661469|1870.7333661469|1870.7333661469|1870.7333661469|1865.2370246684|1840.6078092561|1822.1530522225|1807.130844021|1807.130844021|1807.130844021|1758.0454405681|1742.3547199405|1742.3547199405|1742.3547199405|1724.971898838|1712.5801148433|1712.5801148433|1712.5801148433|1692.2667779943|1649.7898416898|1649.7898416898|1643.3743680267|1643.3743680267|1643.3743680267|1643.3743680267|-1776.1755213731|-1776.1755213731|-1776.4617338173|-1798.113094541|-1809.7753650776|-1809.7753650776|-1823.272615657|-1836.8892821245|-1836.8892821245|-1836.8892821245|-1836.8892821245|-1836.8892821245|-1836.8892821245|-1836.8892821245|-1836.8892821245|-1836.8892821245|-1836.8892821245|-1836.8892821245|-1836.8892821245|-1836.8892821245|-1857.1436902078|-1898.2374010121|-1910.9415946576|-1944.4795048604|-1945.5396289886|-1945.5396289886|-1945.5396289886|-1945.5396289886|-1945.5396289886|-1945.5396289886|-1957.591337173|-1957.591337173|-1957.591337173|-1964.0681402074|-1966.186836016|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1858.6229686457|1847.3695578207|1847.3695578207|1847.3695578207|1847.3695578207|1847.3695578207|1847.3695578207|1847.3695578207|1847.3695578207|1847.3695578207|1847.3695578207|1847.3695578207|-1989.2168484168|-1989.2168484168|-1989.2168484168|-1989.2168484168|-1989.2168484168|-2002.7337645902|-2002.7337645902|-2002.7337645902|-2002.7337645902|-2002.7337645902|-2002.7337645902|-2002.7337645902|-2002.7337645902|-2002.7337645902|-2002.7337645902|-2002.7337645902|-2002.7337645902|-2002.7337645902|-2002.7337645902|-2002.7337645902|-2002.7337645902|-2002.7337645902|-2002.7337645902|-2002.7337645902|-2002.7337645902|-2002.7337645902|-2002.7337645902|-2002.7337645902|-2002.7337645902|-2002.7337645902|-2002.7337645902|-2002.7337645902|-2002.7337645902|-2002.7337645902|-2002.7337645902|-2002.7337645902|-2002.7337645902|-2063.6658333611|1926.3799039829|1899.047235241|1899.047235241|1899.047235241|1899.047235241|1899.047235241|1899.047235241|1899.047235241|1899.047235241|1899.047235241|1899.047235241|1899.047235241|1899.047235241|1899.047235241|1899.047235241||1899.047235241|1899.047235241|1899.047235241|1899.047235241|1899.047235241|1879.4080947665|1864.2926488545|1864.2926488545|1863.7157040888|1863.7157040888|1863.7157040888|1833.3508433561|1800.2377694278|1800.2377694278|||1800.2377694278|1800.2377694278|1774.28640505|1745.0848158325|1740.7053780517|1721.8670867241|1699.6856519157|1680.2618354619|1669.790928291|1661.1288092122|1642.1986769025|1633.7838730203|1633.7838730203|1633.7838730203|1633.7838730203|1633.7838730203|1633.7838730203|1633.7838730203|1633.7838730203|1633.7838730203|1633.7838730203|1633.7838730203|1633.7838730203|1633.7838730203|1633.7838730203|1633.7838730203|1633.7838730203|1633.7838730203|1633.7838730203|1633.7838730203|1633.7838730203
03821|670|/equities/kering|STOXX600/CAC40/EAFAGROWTH|383.63104839333|369.90117369767|366.07907815638|359.72120269871|356.257070835|356.257070835|356.257070835|356.257070835|355.86063968646|352.70904002705|349.87113524056|-378.34965001548|-378.34965001548|-378.34965001548|-378.34965001548|-378.34965001548|-378.34965001548|-378.34965001548|-386.46626558794|-390.77193030033|-390.77193030033|-400.73220666822|-400.73220666822|-400.73220666822|-400.73220666822|-400.73220666822|-405.10243049128|-412.20548646166|-418.77831625623||-422.60369252808|-422.73022426444|-422.73022426444|||-422.73022426444|401.46398048416|401.46398048416|401.46398048416|401.46398048416|401.46398048416|401.46398048416|387.96664362797|387.96664362797|384.3990403375|384.31838323904|383.43283864221|383.43283864221|383.43283864221|383.43283864221|383.43283864221|383.43283864221|383.43283864221|383.43283864221|383.43283864221|383.38686413109|383.38686413109|383.38686413109|383.38686413109|383.38686413109|383.38686413109|383.38686413109|383.38686413109|376.59170721292|-407.5230039656|-407.5230039656|-407.5230039656|-407.5230039656|-407.5230039656|-407.5230039656|-407.5230039656|-407.5230039656|-407.5230039656|-409.94222662845|-413.75523146434|-415.22804852374|-420.1005992983|-425.33956867834|-431.83742443892|-431.83742443892|-436.43880459305|-439.60357046057|-439.60357046057|-439.60357046057|-440.80675072062|-446.45194185429|-452.36809010267|-452.36809010267|-452.36809010267|-452.36809010267|-452.64980161631|-452.64980161631|-454.41367253158|-455.64021204681|-461.12970420093|-461.12970420093|-461.12970420093|-465.18453969155|-465.18453969155|-480.7441592101|-480.7441592101|-480.7441592101|-480.7441592101|-483.6796267699|-486.28535739794|-486.28535739794|-486.28535739794|-491.6753910053|-495.32543637465|-495.32543637465|-495.32543637465|-497.67548621706|-501.81163473716|-511.11293698009|-519.53047797926|-519.53047797926|-520.883736799|-520.883736799|-520.883736799|-520.883736799|-520.883736799|-522.63348055684|-522.63348055684|-522.63348055684|-522.63348055684|-522.63348055684|-531.54553869922|-539.48948710449|-542.02411692397|-542.02411692397|-542.02411692397|-542.02411692397|-542.02411692397|-542.02411692397|-542.02411692397|-542.02411692397|-542.02411692397|510.06671679673|510.06671679673|510.06671679673|510.06671679673|510.06671679673|510.06671679673|510.06671679673|510.06671679673|510.06671679673|502.01860473616|493.19288940411|-509.3160169668|-509.3160169668|-509.3160169668|-509.3160169668|-509.3160169668|-509.3160169668|-509.3160169668|-509.77057033854|-514.8756442211|-528.07015855025|-530.94899357262|-530.94899357262|-530.94899357262|-530.94899357262|-530.94899357262|-530.94899357262|-530.94899357262|-530.94899357262|-530.94899357262|-530.94899357262|-530.94899357262|-530.94899357262|-530.94899357262|-530.94899357262|-530.94899357262|-530.94899357262|-530.94899357262|-530.94899357262|-530.94899357262|-532.95445237808|-532.95445237808|-532.95445237808|-532.95445237808|-532.95445237808|-536.50772588179|-546.56601991934|-546.56601991934|-546.56601991934|-546.56601991934|-552.6233432589|-569.60372287013|-572.45969275609|-575.34406576307|-576.9100832426|-578.20565482902|-582.66379635087|-582.66379635087|-582.66379635087|-582.66379635087|-584.0208868688|-594.71210126807|-599.00792556261|-599.24213680134|-601.02048062743|-601.02048062743|-601.02048062743||-601.02048062743|-601.02048062743|-601.02048062743|-601.02048062743|-601.02048062743|-601.02048062743|-601.02048062743|-601.02048062743|-601.02048062743|-601.02048062743|-601.02048062743|-601.02048062743|-601.02048062743|-601.02048062743|||-601.02048062743|-601.57269172497|-601.57269172497|-601.57269172497|-601.57269172497|-601.57269172497|-601.57269172497|-601.57269172497|-601.57269172497|-601.57269172497|-601.57269172497|-601.57269172497|-601.57269172497|-601.57269172497|-601.57269172497|-601.57269172497|-601.83631600083|-603.9760313616|-603.9760313616|550.20443189103|550.20443189103|550.20443189103|550.20443189103|550.20443189103|550.20443189103|550.20443189103|550.20443189103|550.20443189103|550.20443189103|550.20443189103|550.20443189103
03822|400|/equities/l-oreal|STOXX600/CAC40/EAFAGROWTH|-453.31552194757|434.21712115345|434.21712115345|434.21712115345|430.60757770138|430.60757770138|427.57085009996|427.57085009996|427.57085009996|424.29537848834|420.22264140849|-443.72578263343|-443.72578263343|-443.72578263343|-443.72578263343|-443.72578263343|-443.72578263343|-443.72578263343|-446.81476831503|-452.44206482382|433.86853403603|433.86853403603|433.86853403603|433.86853403603|433.86853403603|433.86853403603|433.86853403603|433.86853403603|433.86853403603||433.86853403603|433.57759691937|433.57759691937|||433.57759691937|433.57759691937|433.57759691937|433.57759691937|433.57759691937|433.57759691937|433.57759691937|433.57759691937|431.50288207512|428.08931104322|426.374248734|426.12067093143|426.12067093143|423.66463708093|420.4079412797|418.54492424361|415.98333109345|415.98333109345|415.98333109345|415.98333109345|412.41482690668|411.73035509162|408.39483899069|404.30507834697|404.30507834697|404.30507834697|404.30507834697|404.30507834697|398.23620799674|393.34808291577|393.34808291577|393.34808291577|388.78676795057|381.53253554295|-403.88737024213|-403.88737024213|-403.88737024213|-403.88737024213|-403.88737024213|-403.88737024213|-403.88737024213|-403.88737024213|-403.88737024213|-403.88737024213|-403.88737024213|-403.88737024213|-406.18039781677|-408.41162243728|-408.41162243728|-408.92815191171|-408.92815191171|-408.92815191171|-408.92815191171|-408.92815191171|-408.92815191171|-412.2033430908|-412.2033430908|-412.2033430908|-412.2033430908|-412.2033430908|-412.2033430908|-412.2033430908|-412.91678012422|-412.91678012422|-418.27698266298|-418.30011600655|-418.30011600655|-418.30011600655|-418.30011600655|-418.30011600655|-418.30011600655|-418.30011600655|-418.30011600655|-418.30011600655|-418.30011600655|-418.30011600655|-418.30011600655|-421.14735925641|-421.74280524344|-421.74280524344|-421.74280524344|-421.74280524344|-421.74280524344|-421.74280524344|-421.74280524344|-421.74280524344|-421.74280524344|-421.74280524344|-421.74280524344|-421.74280524344|-421.74280524344|400.29994107028|400.29994107028|400.29994107028|400.29994107028|400.29994107028|400.29994107028|400.29994107028|400.29994107028|400.29994107028|400.29994107028|400.29994107028|400.29994107028|400.29994107028|400.29994107028|-422.69755754227|-422.69755754227|-422.69755754227|-422.69755754227|-422.69755754227|-422.69755754227|-422.69755754227|-424.20918421648|-424.20918421648|-424.20918421648|-424.20918421648|-424.20918421648|-424.20918421648|-424.20918421648|-424.20918421648|-425.51297161206|406.33696581328|406.33696581328|406.33696581328|405.55774589605|404.53914616976|-419.97542475401|-419.97542475401|-419.97542475401|-419.97542475401|-419.97542475401|-419.97542475401|-419.97542475401|-419.97542475401|-419.97542475401|-419.97542475401|-419.97542475401|-419.97542475401|-419.97542475401|-419.97542475401|-419.97542475401|-419.97542475401|-422.02541827912|-422.02541827912|-422.02541827912|-422.02541827912|-422.02541827912|-423.57268121237|-425.13889865753|-425.13889865753|-425.13889865753|-425.13889865753|-425.86821428799|-435.31745896366|414.81682428313|414.81682428313|414.81682428313|414.81682428313|414.81682428313|414.81682428313|414.81682428313|414.81682428313|414.81682428313|414.81682428313|414.81682428313|414.81682428313|414.81682428313|414.81682428313|414.81682428313||414.81682428313|414.81682428313|414.81682428313|414.81682428313|414.81682428313|412.39648261548|405.00164768962|404.1268511113|402.23005006446|402.23005006446|400.30887112904|400.30887112904|400.30887112904|400.30887112904|||400.30887112904|400.30887112904|396.12097470284|390.8205294821|388.03670111998|381.92688911605|380.74933039533|376.98252184434|376.98252184434|373.04167262761|369.07131377026|366.10926271241|366.10926271241|366.10926271241|366.10926271241|366.10926271241|366.10926271241|366.10926271241|366.10926271241|366.10926271241|366.10926271241|366.10926271241|366.10926271241|366.10926271241|366.10926271241|366.10926271241|366.10926271241|366.10926271241|366.10926271241|366.10926271241|366.10926271241
03823|7059|/equities/legrand|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|90.121372607314|88.597082777115|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.117827884867|-93.30141681317|-93.30141681317|-93.30141681317|-93.30141681317|-93.30141681317|-94.310465957097|-94.581629807609|-95.241809693594|-95.479786174849|-95.553097903017|92.633749839577||92.633749839577|92.633749839577|92.633749839577|||92.633749839577|92.633749839577|92.633749839577|92.633749839577|92.633749839577|92.633749839577|91.865279803578|90.890308417549|90.761455577469|90.376060955896|88.908958957343|87.707733310757|87.401922187869|85.579534789742|85.579534789742|85.513932410016|85.061100538051|85.061100538051|85.061100538051|85.061100538051|84.293445754356|83.870492909029|83.592771289166|83.233077311313|82.756749126421|82.524163746289|81.795741530978|80.926380445255|79.320051934101|79.320051934101|79.320051934101|79.320051934101|-84.47593212189|-84.47593212189|-84.47593212189|-84.47593212189|-84.47593212189|-84.47593212189|-84.47593212189|-84.47593212189|-84.47593212189|-84.47593212189|-84.93103642002|-85.093374512099|-85.339307437895|-85.928117578293|-87.65013230406|-88.549031926115|-88.753311247942|-88.753311247942|-88.753311247942|-88.753311247942|-88.753311247942|-88.753311247942|-88.753311247942|-88.753311247942|-88.753311247942|-88.753311247942|-88.753311247942|-88.753311247942|-88.753311247942|-88.753311247942|-88.753311247942|-88.753311247942|-88.753311247942|-89.200348001186|-90.368167141481|-90.905414598525|-90.905414598525|-90.905414598525|-90.905414598525|-90.905414598525|-91.261569572091|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.987911011455|87.301012438401|86.773345543128|86.321248979419|86.321248979419|86.321248979419|86.321248979419|86.321248979419|86.321248979419|86.321248979419|85.913614453044|-90.78077153092|-90.78077153092|-90.78077153092|-90.78077153092|-90.943081631984|-91.562309652265|-92.614789757128|-93.723094287841|89.146983153257|89.146983153257|89.146983153257|89.146983153257|88.57109642761|86.536769451223|85.433076608537|85.126756178403|84.989759033904|84.989759033904|84.989759033904|84.989759033904|84.989759033904|84.989759033904|84.989759033904|84.719732039488|84.10073616521|84.10073616521|84.10073616521|84.10073616521|84.10073616521|84.014146089735|82.89460929255|82.525480709344|82.525480709344|82.525480709344|82.071643893221|81.114254549553|81.114254549553|81.114254549553|81.114254549553|81.114254549553|81.114254549553|81.114254549553|80.582501070819||80.345787966454|80.345787966454|80.345787966454|80.345787966454|80.085427814992|80.085427814992|80.085427814992|79.342700064482|-84.349667604842|-84.349667604842|-84.349667604842|-84.349667604842|-84.349667604842|-84.349667604842|||-84.349667604842|-86.328520306921|-87.679231437359|-87.679231437359|-87.679231437359|-87.679231437359|-87.679231437359|-87.679231437359|-87.723590621588|-88.259545813266|-90.123940691091|-90.338020496492|-90.338020496492|-90.338020496492|-90.338020496492|-90.338020496492|-90.338020496492|84.71077882637|84.71077882637|84.71077882637|84.71077882637|84.71077882637|84.71077882637|84.71077882637|84.165984293425|84.165984293425|84.165984293425|84.165984293425|84.165984293425|84.165984293425|84.165984293425
03824|399|/equities/l.v.m.h.|STOXX600/CAC40/EAFAGROWTH|761.57428231769|750.74919240269|743.72687570025|735.17428124138|734.49364039841|732.14848526256|729.58450455878|729.58450455878|729.58450455878|721.37163443271|700.14072730479|-696.0657708833|-696.0657708833|-696.0657708833|-696.0657708833|-696.0657708833|-696.0657708833|-696.0657708833|-704.54487583925|-704.54487583925|-704.54487583925|-723.68318316992|-726.07575297417|-728.25770035572|-728.25770035572|-731.12521447945|-740.10582913081|-751.73981082351|706.07110370217||706.07110370217|706.07110370217|706.07110370217|||706.07110370217|706.07110370217|706.07110370217|706.07110370217|706.07110370217|706.07110370217|701.92347297202|695.73050104033|695.73050104033|695.73050104033|684.05055264247|671.1894873382|670.52717492331|668.07382496387|668.07382496387|668.07382496387|668.07382496387|668.07382496387|668.07382496387|668.07382496387|668.07382496387|668.07382496387|668.07382496387|668.07382496387|668.07382496387|667.20952533638|667.20952533638|667.20952533638|662.34722730256|662.34722730256|662.34722730256|662.34722730256|-713.83029692489|-713.83029692489|-713.83029692489|-713.83029692489|-713.83029692489|-713.83029692489|-713.83029692489|-713.83029692489|-713.83029692489|-715.72699505491|-715.72699505491|-715.72699505491|-715.72699505491|-719.16890034855|-723.89281831472|-723.89281831472|-723.89281831472|-726.2642235832|-731.7602565638|-744.40026472583|-749.23920269559|-750.19427710828|-750.19427710828|-750.19427710828|-750.19427710828|-750.19427710828|-750.19427710828|-750.19427710828|-750.19427710828|-750.19427710828|-752.53253758016|-753.15836559471|-772.97042588323|-780.11157956752|-781.70176660388|-783.29612426164|-783.29612426164|-783.29612426164|-783.29612426164|-783.29612426164|-783.29612426164|-785.6858628887|-785.6858628887|-785.6858628887|-785.6858628887|-797.15648583771|-812.96276950175|-827.21327018797|-827.21327018797|-827.21327018797|-827.21327018797|-827.21327018797|-827.21327018797|-827.21327018797|-827.21327018797|-827.21327018797|-827.21327018797|-827.21327018797|-827.21327018797|-843.87587271862|-856.2231851279|-861.4646718435|-865.00227911705|-865.00227911705|-865.00227911705|-865.00227911705|-865.00227911705|-870.63679154413|-870.63679154413|-871.30751496439|-881.2913043301|-881.2913043301|-881.2913043301|-881.2913043301|-881.2913043301|-881.2913043301|832.34804753492|832.34804753492|832.34804753492|832.34804753492|832.34804753492|832.34804753492|832.34804753492|832.34804753492|829.20336648303|-871.50504401397|-871.50504401397|-871.50504401397|-871.50504401397|-873.76673320346|816.31023026037|816.31023026037|814.19596524356|814.19596524356|812.68998172679|811.70274801276|811.70274801276|811.70274801276|811.70274801276|811.70274801276|811.70274801276|811.70274801276|811.70274801276|811.70274801276|-861.52428630428|-861.52428630428|-861.52428630428|-861.52428630428|-861.52428630428|-861.52428630428|-861.52428630428|-864.50355800349|-864.50355800349|-864.50355800349|-864.50355800349|-867.81881030574|-867.81881030574|-867.81881030574|-867.81881030574|-867.81881030574|-868.35979465395|-902.01644053889|851.59494895083|851.59494895083|851.59494895083|851.59494895083|851.59494895083|851.59494895083|851.59494895083|851.59494895083|851.59494895083|851.59494895083|851.59494895083|851.59494895083|851.59494895083|851.59494895083|851.59494895083||851.59494895083|851.59494895083|851.59494895083|851.59494895083|851.59494895083|847.611063206|844.88420964237|844.88420964237|844.88420964237|844.88420964237|844.88420964237|824.90469975997|803.87331316237|803.87331316237|||803.87331316237|803.87331316237|800.72590215741|795.88988789517|788.12208545426|-833.00184348095|-833.00184348095|-833.00184348095|-833.00184348095|-833.00184348095|-833.00184348095|-833.00184348095|-833.00184348095|-833.00184348095|-833.00184348095|-833.00184348095|-833.00184348095|778.03730059332|778.03730059332|778.03730059332|778.03730059332|778.03730059332|778.03730059332|778.03730059332|776.43100941543|776.43100941543|776.43100941543|776.43100941543|776.43100941543|776.43100941543|776.43100941543
03825|411|/equities/michelin|STOXX600/CAC40/EAFAVALUE|-31.882464982162|-31.882464982162|-31.882464982162|-31.882464982162|-31.882464982162|-31.882464982162|-31.882464982162|-31.882464982162|-31.882464982162|-31.882464982162|-31.882464982162|-31.882464982162|-31.882464982162|-31.882464982162|-31.882464982162|-31.882464982162|-31.882464982162|-31.882464982162|-32.182739153052|-32.525266530938|-32.650850908433|-32.955694529664|-32.955694529664|31.38216117166|31.38216117166|31.38216117166|31.38216117166|31.38216117166|31.38216117166||31.329067688766|31.261992313003|31.261992313003|||31.261992313003|31.029990144941|31.012768158618|30.883631584052|30.798412088396|30.798412088396|30.798412088396|30.798412088396|30.798412088396|30.798412088396|30.434902566276|30.254201245408|30.254201245408|29.903557062261|29.817286332572|29.641429300799|29.459366237338|29.329295488658|28.561969423076|28.561969423076|28.481567099973|28.481567099973|28.316741946985|28.289495248914|28.289495248914|27.994439305332|27.982711038619|27.97856734597|27.585074777993|-28.971063205292|-28.971063205292|-28.971063205292|-28.971063205292|-28.971063205292|-28.971063205292|-28.971063205292|-28.971063205292|-28.971063205292|-28.971063205292|-28.971063205292|-28.971063205292|-28.971063205292|-28.971063205292|-29.056736915962|-29.257484720433|-29.646094638203|-29.843371273677|-29.843371273677|-29.843371273677|-29.843371273677|-29.843371273677|-29.843371273677|-29.843371273677|-29.843371273677|-29.843371273677|-29.843371273677|-29.843371273677|-29.843371273677|-30.265616246381|28.870127475914|28.870127475914|28.870127475914|28.870127475914|28.870127475914|28.870127475914|28.870127475914|28.870127475914|28.870127475914|28.714375106214|28.714375106214|28.714375106214|28.714375106214|28.714375106214|28.714375106214|28.714375106214|28.714375106214|28.714375106214|28.338193884292|27.956906354475|-29.72530159171|-29.72530159171|-29.72530159171|-29.72530159171|-29.72530159171|-29.72530159171|-29.72530159171|-29.72530159171|-29.72530159171|-29.72530159171|-29.72530159171|-29.72530159171|-29.838667701964|-29.860515505302|-29.860515505302|-29.910573330442|-29.911192830977|28.318376831614|28.318376831614|28.318376831614|28.318376831614|28.318376831614|28.318376831614|28.318376831614|28.318376831614|28.318376831614|28.064306899798|27.543674121181|27.247005563067|27.247005563067|27.14500607946|27.122784079208|26.838093268754|26.499546673433|26.00688168331|26.00688168331|26.00688168331|25.860832155814|-27.458851741065|-27.458851741065|-27.633753507375|-27.633753507375|-27.633753507375|-27.649301638661|-27.649301638661|-27.649301638661|-27.649301638661|-27.649301638661|-27.649301638661|-27.649301638661|-27.649301638661|-27.649301638661|-27.730890607898|-28.048767248861|-28.360836190403|-28.360836190403|-28.360836190403|-28.360836190403|-28.360836190403|-28.360836190403|-28.360836190403|-28.360836190403|-28.360836190403|-28.360836190403|-28.360836190403|-28.360836190403|-28.360836190403|-28.360836190403|-28.512040529451|-28.768928858528|-28.768928858528|-28.768928858528|-28.768928858528|-29.056588010534|-29.412667112636|-29.412667112636|-29.412667112636|-29.412667112636|-29.412667112636|-29.669530942268|-29.669530942268|-29.669530942268|-29.669530942268|-29.669530942268|-29.669530942268|-29.669530942268|-29.669530942268|-29.669530942268|-29.669530942268|-29.669530942268||-29.669530942268|-29.669530942268|-29.669530942268|-29.669530942268|28.306040916639|28.306040916639|28.306040916639|28.306040916639|28.306040916639|28.100045479887|27.743384773591|27.679871699389|-29.217098813097|-29.217098813097|||-29.217098813097|-29.217098813097|-29.217098813097|-29.217098813097|-29.217098813097|-29.217098813097|-29.217098813097|-29.217098813097|-29.217098813097|-29.217098813097|-29.428894754397|-29.428894754397|-29.428894754397|-29.428894754397|-29.589652657198|-29.589652657198|-29.806003066883|-29.883615040101|-30.214571660666|28.457768037663|28.457768037663|28.457768037663|28.457768037663|28.457768037663|28.457768037663|28.457768037663|28.457768037663|28.457768037663|28.457768037663|28.457768037663|28.457768037663
03826|409|/equities/france-telecom|STOXX600/CAC40/EAFAVALUE|-10.974719270947|-11.030577219065|-11.166085389517|-11.222872578725|-11.314525431643|10.912072267334|10.912072267334|10.912072267334|10.912072267334|10.912072267334|10.912072267334|10.912072267334|10.912072267334|10.872524780477|10.821694420935|10.790882321598|10.705314075948|10.683682560922|10.5926469432|10.45605231509|10.320588513304|10.320588513304|10.320588513304|10.320588513304|10.320588513304|10.320588513304|-10.689357211359|-10.689357211359|-10.689357211359||-10.689357211359|-10.741841504052|-10.784156637142|||-10.859539573514|-10.859539573514|-10.87570274946|-10.87570274946|-10.991781114174|-11.064757054197|-11.196174349109|-11.414304960347|11.013283273439|11.013283273439|11.013283273439|11.013283273439|11.013283273439|11.013283273439|11.013283273439|11.013283273439|10.940425789864|10.921994860417|10.921994860417|10.905105095711|10.82706703289|10.82706703289|10.82706703289|10.82706703289|10.82706703289|10.82706703289|10.82706703289|10.82706703289|10.82706703289|10.82706703289|10.82706703289|10.82706703289|10.82706703289|10.82706703289|10.82706703289|10.82706703289|10.82706703289|10.766296748139|-11.1643783641|-11.1643783641|-11.1643783641|-11.1643783641|-11.1643783641|-11.1643783641|-11.18686517876|-11.225023998587|-11.225023998587|-11.225023998587|-11.225023998587|-11.225023998587|-11.225023998587|-11.225023998587|-11.225023998587|-11.225023998587|-11.225023998587|-11.225023998587|-11.225023998587|-11.225023998587|-11.225023998587|-11.225023998587|-11.225023998587|-11.251248798733|-11.289609496201|10.903566696666|10.903566696666|10.903566696666|10.903566696666|10.903566696666|10.780518428509|10.703131507971|10.699812649729|10.636680760916|10.619716385922|10.619716385922|10.502463106669|10.387736802142|10.257373815158|10.129860142181|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.514047957333|-10.539941682718|-10.573713291908|-10.574903476265|-10.65155933966|-10.747510471495|-10.842234018282|-10.942815386406|10.416070523971|10.416070523971|10.416070523971|10.416070523971|10.313633776499|10.281208024212|10.281208024212|10.281208024212|10.281208024212|10.281208024212|10.281208024212|10.281208024212|10.281208024212|10.281208024212|10.281208024212|10.281208024212|10.281208024212|10.281208024212|10.281208024212|10.281208024212|10.176675409949|-10.707953753856|-10.707953753856|-10.707953753856|-10.707953753856|-10.707953753856|-10.751281330748|-10.791646663528|-10.823162335137|-10.852546519679|-10.852546519679|-10.882829156895|-10.887366364819|-11.039073492004|-11.140859472435|-11.245399646937|-11.314554829265|-11.340283653102|-11.412648277108|-11.648359645548|-11.648359645548|-11.648359645548|-11.648359645548|11.307178600118|11.307178600118|11.307178600118|11.307178600118|11.307178600118|11.307178600118|11.307178600118|11.307178600118|11.307178600118|11.307178600118|11.307178600118|11.307178600118|11.307178600118|11.307178600118|11.307178600118|11.307178600118|11.307178600118|11.307178600118|11.307178600118|11.307178600118||11.307178600118|11.234532417506|11.090749711194|11.090749711194|11.090749711194|11.090749711194|11.023210153656|11.023210153656|11.009343793742|10.966774031901|10.966774031901|10.966774031901|10.966774031901|10.945304125971|||10.878116151168|10.682573447044|10.562747621332|10.46028140714|10.46028140714|10.429144682183|10.429144682183|10.429144682183|10.429144682183|10.429144682183|10.429144682183|10.429144682183|10.429144682183|10.429144682183|10.429144682183|10.429144682183|10.429144682183|10.429144682183|10.429144682183|10.429144682183|10.429144682183|10.379931865588|10.379931865588|10.379931865588|10.354081440351|10.354081440351|10.354081440351|10.354081440351|10.344090833026|10.294767792311|10.277948105883
03827|406|/equities/pernod-ricard|STOXX600/CAC40/EAFAGROWTH|148.69066340261|148.69066340261|148.51740632381|147.19433747757|145.66871305559|145.53469134541|145.27990898652|145.27990898652|145.27990898652|145.27990898652|145.27990898652|-152.38170982035|-152.38170982035|-152.38170982035|-152.91013006114|-152.91013006114|-155.08069837251|-155.45910133431|-156.43233939354|-157.20260102157|-157.76659423921|-157.76659423921|-157.76659423921|-157.76659423921|-157.76659423921|-157.76659423921|-162.63509826764|-163.26955583475|-163.95619743828||-163.95619743828|-163.95619743828|-163.95619743828|||-163.95619743828|-163.95619743828|-163.95619743828|-163.95619743828|-163.95619743828|-163.95619743828|-163.95619743828|-163.95619743828|-165.10410996018|-166.31846195391|-167.34717272745|-167.34717272745|-167.37484949866|-167.37484949866|-167.37484949866|-167.37484949866|-167.37484949866|-167.39705635484|-168.48006159924|-172.57507013902|-173.48618226167|-174.96388497117|-174.96388497117|-174.96388497117|-174.96388497117|-174.96388497117|-174.96388497117|-174.96388497117|-174.96388497117|-174.96388497117|-174.96388497117|164.44716170654|163.71563349291|163.71563349291|163.71563349291|163.71563349291|161.50070371147|159.57946399697|159.57946399697|159.57946399697|159.57946399697|159.57946399697|159.57946399697|158.9271876442|156.51631282299|155.67923697861|153.17970063324|-165.73541347523|-165.73541347523|-165.73541347523|-165.73541347523|-165.73541347523|-165.73541347523|-165.73541347523|-165.73541347523|-166.54422010938|-166.54422010938|-166.54422010938|-166.54422010938|-167.19913752388|-167.43720427647|-167.43720427647|-169.73019549453|-169.73019549453|-173.48633222672|-174.34869331886|-175.61521513782|-177.41135557848|-178.01817405177|-179.01603732549|-179.01603732549|-179.01603732549|-181.01504045551|-181.82782815369|-183.98925096097|-184.25749632057|-185.17777470677|-187.28641498452|-189.82379900488|-191.66950511384|-191.66950511384|-195.98833274232|-199.81695456836|-199.81695456836|-199.81695456836|-199.81695456836|-199.81695456836|-199.81695456836|-200.08956880068|-200.08956880068|-200.08956880068|-202.29675091081|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|195.40027776648|-204.00741306894|-204.00741306894|-204.00741306894|-204.00741306894|-204.00741306894|-204.09991493879|-204.79063124346|-204.79063124346|-205.75348170253|-208.28469498693|-208.28469498693|-208.28469498693|-208.28469498693|-208.28469498693|-208.28469498693|-208.28469498693|-208.28469498693|-208.73300290703|-210.8088892367|-211.08488574586|-211.37900444233|-211.37900444233|-211.37900444233|-211.37900444233|-216.63778237462|208.11590540588|208.11590540588|208.11590540588|208.11590540588|208.11590540588|208.11590540588|208.11590540588|208.11590540588|208.11590540588|208.11590540588|208.11590540588|208.11590540588|208.11590540588|208.11590540588|208.11590540588|208.11590540588|208.11590540588|208.11590540588|208.11590540588|208.11590540588||208.11590540588|208.11590540588|208.11590540588|208.11590540588|206.48434323933|203.3381562726|201.73869804288|201.73869804288|201.73869804288|201.73869804288|199.95967212148|199.15822953878|199.15822953878|198.64600693461|||198.64600693461|198.64600693461|198.64600693461|198.64600693461|198.15111389951|197.17901866521|196.41757368767|196.41757368767|196.41757368767|196.41757368767|194.70284964998|193.54761173945|191.13679512496|191.13679512496|191.13679512496|191.13679512496|191.13679512496|191.13679512496|191.13679512496|191.13679512496|191.13679512496|191.13679512496|191.13679512496|191.13679512496|191.13679512496|191.13679512496|191.13679512496|191.13679512496|191.13679512496|191.13679512496|191.13679512496
03828|6979|/equities/publicis-groupe|STOXX600/CAC40/EAFAVALUE|91.153012788628|89.854701074964|89.854701074964|89.765157249309|89.765157249309|89.765157249309|89.765157249309|89.765157249309|89.154622743238|88.499577519749|88.167308592635|86.459229548593|84.959148283159|84.48845417136|84.48845417136|84.058283192515|83.930313064655|83.239235297397|83.096928481212|82.27214355375|81.7812694963|81.763293564587|81.763293564587|81.50810507963|81.417764834631|81.417764834631|81.417764834631|81.417764834631|81.417764834631||81.281168556002|81.281168556002|81.281168556002|||81.069079716765|80.528984226518|80.528984226518|79.638874228059|79.04626382729|79.04626382729|78.643624135086|78.004030461917|77.950032812368|76.380037950157|75.444550661555|75.444550661555|75.444550661555|75.260615830411|74.920679627513|73.968373994591|73.968373994591|72.581523608899|71.391695764038|71.184103623996|71.009004213159|70.72889370581|70.453211515706|70.225790996862|69.713105329223|-74.106416708739|-74.106416708739|-74.106416708739|-74.106416708739|-74.106416708739|-75.157127811414|71.377957587457|71.377957587457|71.377957587457|71.377957587457|71.377957587457|71.377957587457|71.377957587457|71.377957587457|71.377957587457|71.377957587457|71.377957587457|71.377957587457|71.377957587457|71.377957587457|71.377957587457|71.377957587457|71.377957587457|71.377957587457|71.377957587457|71.377957587457|70.712173944288|-73.812853005853|-73.812853005853|-73.812853005853|-73.812853005853|-73.812853005853|-73.812853005853|-73.812853005853|-73.812853005853|-73.812853005853|-73.812853005853|-73.812853005853|-73.812853005853|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.200772218623|-74.250861835389|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.616084607415|-74.756123745676|70.152739330684|70.152739330684|70.152739330684|70.152739330684|70.152739330684|70.152739330684|70.152739330684|70.152739330684|70.152739330684|70.152739330684|70.152739330684|70.152739330684|70.152739330684|70.152739330684|70.152739330684|70.152739330684|69.528601324729|-73.637362654484|-73.637362654484|-73.637362654484|-73.637362654484|-73.637362654484|-73.637362654484|-73.637362654484|-73.637362654484|-73.637362654484|-73.925980464446|-73.925980464446|-73.925980464446|-73.925980464446|-73.925980464446|-73.925980464446|-73.925980464446|-73.925980464446|-73.925980464446|-73.925980464446|-73.925980464446|-74.749979751891|-74.784174705222|-74.784174705222|-74.865043852004|-74.865043852004|-74.865043852004|-74.865043852004|-74.865043852004|71.901326318378|71.901326318378||71.901326318378|71.901326318378|71.901326318378|71.901326318378|71.901326318378|71.901326318378|71.901326318378|71.901326318378|71.153698333761|-75.544197096204|-75.544197096204|-75.544197096204|-75.544197096204|-75.544197096204|||-75.544197096204|-75.544197096204|-75.544197096204|-75.544197096204|-75.544197096204|-75.544197096204|-75.544197096204|-75.544197096204|-75.544197096204|-75.544197096204|-76.379675675121|-76.379675675121|-76.379675675121|-76.379675675121|-76.752928699346|-76.752928699346|-77.17880902168|-77.34914898427|-77.34914898427|73.8153240534|73.8153240534|73.8153240534|73.8153240534|73.8153240534|73.26591537753|72.288531789555|72.288531789555|72.042095510741|72.042095510741|72.042095510741|72.042095510741
03829|419|/equities/renault|STOXX600/CAC40/EAFAVALUE|33.628514869162|33.628514869162|-36.398215505805|-36.398215505805|-36.398215505805|-36.398215505805|-36.398215505805|-36.398215505805|-36.398215505805|-36.398215505805|-36.398215505805|-36.398215505805|-36.398215505805|-36.398215505805|-36.398215505805|-36.398215505805|-36.398215505805|-36.398215505805|-37.034405837816|-37.081006511894|-37.778896209098|-38.477989916567|-38.477989916567|-38.59890655072|-38.59890655072|-38.59890655072|-38.794340594957|-39.460100474567|36.513747137116||36.513747137116|36.513747137116|36.513747137116|||36.513747137116|36.513747137116|36.513747137116|36.513747137116|36.513747137116|36.513747137116|35.183885275574|35.119853799033|35.119853799033|35.119853799033|35.05614640645|35.05614640645|34.600719000806|33.86246390047|33.86246390047|33.776348905457|33.61038825765|33.099041491248|32.643347175808|32.643347175808|32.643347175808|32.643347175808|32.643347175808|32.643347175808|32.643347175808|32.643347175808|32.643347175808|32.262886479929|-35.320818571703|-35.320818571703|-35.320818571703|-35.320818571703|-35.320818571703|-35.320818571703|-35.320818571703|-35.320818571703|-35.320818571703|-35.320818571703|-35.320818571703|-35.320818571703|-35.320818571703|-35.320818571703|-36.153131542886|-36.51403560714|-36.684484058796|-37.278870218528|-37.999577011811|-38.466158357614|-38.466158357614|-38.466158357614|-38.466158357614|-38.466158357614|-38.466158357614|-38.466158357614|-38.466158357614|-38.633232398556|-38.784269610214|-38.784269610214|35.855264518748|35.855264518748|35.855264518748|35.846677776004|35.846677776004|35.846677776004|35.846677776004|35.846677776004|35.846677776004|35.353808292443|35.094786203233|34.646527017006|34.646527017006|-37.819710067808|-37.819710067808|-37.819710067808|-37.819710067808|-37.819710067808|-37.819710067808|-37.819710067808|-37.819710067808|-37.819710067808|-38.49578932027|-38.838084412222|-38.838084412222|-38.838084412222|-38.838084412222|-38.838084412222|-38.838084412222|-38.838084412222|-38.838084412222|-38.838084412222|-38.838084412222|-39.264537388092|37.111834987685|37.111834987685|37.111834987685|37.111834987685|37.111834987685|37.111834987685|37.111834987685|37.111834987685|37.111834987685|37.111834987685|37.111834987685|37.111834987685|37.111834987685|37.111834987685|37.111834987685|37.111834987685|37.111834987685|36.788984599692|36.351369556435|36.294653697082|36.294653697082|35.880932148945|35.880932148945|35.880932148945|35.880932148945|35.880932148945|35.880932148945|35.880932148945|35.880932148945|35.880932148945|35.880932148945|35.880932148945|35.880932148945|35.584369986865|34.9231869839|34.148022588521|34.148022588521|34.148022588521|34.148022588521|34.148022588521|34.148022588521|34.148022588521|34.148022588521|34.085857533117|33.018452907822|32.332446497041|-34.298276039734|-34.298276039734|-34.298276039734|-34.298276039734|-34.298276039734|-34.298276039734|-34.298276039734|-34.298276039734|-34.298276039734|-34.515584094408|-34.979287794465|-34.979287794465|-34.979287794465|-34.979287794465|-35.197419920415|-35.197419920415|-35.197419920415|-35.197419920415|-35.197419920415|-35.197419920415|-35.299441377198|-35.299441377198|-35.299441377198|-35.299441377198|-35.299441377198|-35.299441377198|-35.299441377198|-35.299441377198|-35.299441377198|-36.210488257447|-36.540352979992||-36.540352979992|-36.540352979992|-36.540352979992|-36.92039422602|-37.321270726461|-37.620578101762|-38.953419901141|-39.910976481107|-39.910976481107|-39.910976481107|-39.910976481107|-39.910976481107|-39.910976481107|-39.910976481107|||-39.910976481107|-39.910976481107|-39.910976481107|-39.910976481107|-39.910976481107|-39.910976481107|-39.910976481107|-39.910976481107|-39.910976481107|-39.910976481107|-39.910976481107|-39.910976481107|-39.910976481107|-39.910976481107|-41.085467744349|-41.085467744349|-41.964131700196|-42.519867962376|-43.191799448348|39.338414862375|39.338414862375|39.338414862375|39.338414862375|39.338414862375|39.338414862375|39.234754677701|39.234754677701|39.234754677701|39.234754677701|39.234754677701|39.234754677701
03830|6991|/equities/safran|STOXX600/CAC40/EAFAGROWTH|169.82783256439|169.82783256439|169.82783256439|169.82783256439|168.03759231465|166.97971476402|166.97971476402|166.97971476402|166.97971476402|165.95412253104|163.51569492246|163.46865818419|163.46865818419|163.46865818419|163.46865818419|162.53517884588|161.00436458099|161.00436458099|161.00436458099|161.00436458099|160.12707667337|-165.31237757672|-165.31237757672|-165.31237757672|-165.31237757672|-165.31237757672|-165.31237757672|-165.31237757672|-165.71207186603||-165.71207186603|-166.01494712026|-166.01494712026|||-166.01494712026|-166.01494712026|-166.29883871246|-167.60203711377|-168.13078843648|-168.13078843648|160.38395180458|160.38395180458|159.59883822064|158.82204372199|157.38005305847|157.38005305847|157.06806506456|157.06806506456|157.06806506456|157.06806506456|155.59872009209|155.59872009209|155.59872009209|155.59872009209|155.59872009209|154.72301940842|154.58112928518|154.09065300899|154.09065300899|153.26517546924|151.21908042996|150.12676586673|148.26529232181|147.08587557648|-153.5676445473|-153.5676445473|-153.5676445473|-153.5676445473|-153.5676445473|-153.5676445473|-153.5676445473|-153.5676445473|-153.5676445473|-153.5676445473|-153.5676445473|-153.5676445473|-153.5676445473|-153.5676445473|-153.5676445473|-154.06738286424|145.65545783499|145.65545783499|145.65545783499|145.65545783499|145.65545783499|145.65545783499|143.53606388811|-150.65200269662|-150.65200269662|-150.65200269662|-150.65200269662|-151.95222216671|-153.57913431663|145.57056545256|145.57056545256|145.57056545256|145.57056545256|145.57056545256|145.57056545256|145.57056545256|145.57056545256|145.57056545256|145.13459441885|145.13459441885|145.13459441885|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|143.34084247759|141.25537622429|140.14153605542|136.80836583333|135.52151342185|134.46390624346|-142.43264181266|-142.43264181266|-142.43264181266|-142.43264181266|-142.43264181266|-142.43264181266|-142.43264181266|-142.43264181266|-142.43264181266|-142.43264181266|-142.43264181266|-144.22959923358|136.77887440711|136.77887440711|136.77887440711|136.77887440711|136.77887440711|136.77887440711|136.77887440711|136.77887440711|136.77887440711|136.77887440711|136.77887440711|136.77887440711|135.88541180325|-141.19653338742|-141.19653338742|-141.19653338742|-141.19653338742|-141.19653338742|-141.19653338742|-141.19653338742|-142.92392666419|-143.93213243043|-143.99196638279|-143.99196638279|-143.99196638279|-143.99218425941|-144.3415281653|-144.3415281653|-144.3415281653|-144.3415281653|-144.36947105986|137.2842398678|137.2842398678|137.06621728546|137.06621728546|136.90690639954|-143.51760254463|-143.51760254463|-143.51760254463|-143.51760254463|-143.51760254463|-143.51760254463|-143.77622816916|-144.32358871958|-144.77399377317|137.32395674531|137.32395674531||137.32395674531|137.32395674531|137.32395674531|137.32395674531|137.32395674531|137.00217741666|136.69019655318|135.78431657031|135.78431657031|132.40256450656|-138.40187234185|-138.40187234185|-138.40187234185|-138.40187234185|||-138.40187234185|-138.40187234185|-138.40187234185|-138.40187234185|-138.40187234185|-138.40187234185|-138.40187234185|-138.40187234185|-138.40187234185|-138.40187234185|-138.40187234185|-138.40187234185|-138.40187234185|-138.40187234185|-138.40187234185|-138.40187234185|-138.40187234185|-138.40187234185|-138.40187234185|130.24406154151|130.24406154151|130.24406154151|130.24406154151|130.11673426622|128.75970368909|128.09756597925|128.09756597925|128.09756597925|128.09756597925|128.09756597925|128.09756597925
03831|403|/equities/saint-gobain|STOXX600/CAC40/EAFAVALUE|64.045015154592|63.355020534453|62.677803052197|62.218112535753|62.183102796448|62.183102796448|62.102224747797|62.102224747797|60.980803189962|-65.465510673483|-65.465510673483|-65.465510673483|-65.465510673483|-65.465510673483|-65.465510673483|-65.465510673483|-65.465510673483|-65.465510673483|-66.389866250781|-66.389866250781|-66.389866250781|-66.389866250781|-67.088184350097|63.690497422525|63.690497422525|63.690497422525|63.690497422525|63.690497422525|63.690497422525||63.690497422525|63.485550165517|63.465057214479|||63.238618371632|63.238618371632|63.238618371632|63.238618371632|63.238618371632|63.238618371632|61.53401787827|60.104528510394|60.104528510394|59.242253925869|58.855837559777|58.0737091966|58.011343738274|56.882046139721|56.816600956157|56.816600956157|56.628999672151|56.106111060488|55.091791270957|54.961990911415|54.6933216777|54.6933216777|54.624963491365|54.624963491365|54.595514846295|54.336127573086|53.734585768462|53.325652871398|51.934614801702|51.117347134813|50.458255261551|50.458255261551|50.458255261551|50.458255261551|50.458255261551|50.458255261551|49.4358387726|-52.960482159012|-52.960482159012|-52.960482159012|-52.960482159012|-52.960482159012|-53.19498140586|-53.476161567771|-53.476161567771|-53.476161567771|-54.291291334456|-56.245879599591|-56.639309826979|-56.879232132312|-57.440815938707|-57.479442354905|-57.479442354905|-57.479442354905|-57.479442354905|-57.479442354905|-57.479442354905|-57.892158028006|-57.912953161001|-59.182447552|-59.182447552|-59.182447552|-59.182447552|-59.182447552|-59.269225184957|-59.269225184957|-59.269225184957|-59.269225184957|-59.269225184957|-59.269225184957|-59.269225184957|-59.269225184957|-59.434694361731|-60.289385994499|-60.289385994499|-60.289385994499|-60.72487175048|-60.821079301988|-60.821079301988|-61.224880151244|-61.224880151244|-61.224880151244|-61.224880151244|-61.224880151244|-61.224880151244|-61.224880151244|-61.933495002877|58.177226500942|58.177226500942|58.177226500942|58.177226500942|58.177226500942|58.177226500942|58.177226500942|58.177226500942|58.177226500942|58.177226500942|58.177226500942|58.142187223152|58.142187223152|58.142187223152|58.142187223152|58.142187223152|58.142187223152|57.915207449282|57.289761138655|57.289761138655|55.543719369071|55.543719369071|55.459220557911|55.459220557911|55.245799653511|54.90533173612|54.604256874226|54.548343347795|54.548343347795|54.390935764585|53.635485607026|-56.983525104977|-56.983525104977|-56.983525104977|-57.119157245509|53.246599903205|53.246599903205|53.246599903205|53.246599903205|53.246599903205|53.246599903205|53.246599903205|53.246599903205|53.246599903205|53.246599903205|53.246599903205|53.246599903205|53.246599903205|53.246599903205|53.246599903205|53.246599903205|52.882850385193|52.882850385193|52.882850385193|52.882850385193|52.052056339586|-55.297590673588|-55.297590673588|-55.297590673588|-55.297590673588|-55.297590673588|52.421685911205|52.421685911205|52.421685911205|52.421685911205|52.421685911205|52.421685911205|52.397428646116|52.278252432113|51.329725501014|51.077489445992|51.077489445992|51.077489445992|50.334433633297|-53.196576434638|-53.196576434638|-53.196576434638|-53.196576434638|-53.196576434638|-53.196576434638|-53.196576434638|-53.196576434638||-53.196576434638|-53.196576434638|-53.196576434638|-53.342989379581|-53.342989379581|-53.342989379581|-53.342989379581|-53.342989379581|-53.342989379581|-53.342989379581|-53.342989379581|-53.342989379581|-53.342989379581|-53.342989379581|||-53.342989379581|-54.570545653961|-55.06815782714|-55.06815782714|-55.06815782714|-55.06815782714|-55.06815782714|-55.06815782714|-55.06815782714|-55.315176287494|-55.77840847299|-55.77840847299|-55.77840847299|-55.77840847299|-56.42828310622|-56.42828310622|-57.013091814663|-57.109544502526|-58.216162296169|54.5707178686|54.5707178686|54.5707178686|54.5707178686|54.5707178686|54.334688885779|53.554552470425|53.554552470425|52.420928497348|52.420928497348|52.006030739715|51.367021728471
03832|414|/equities/sanofi-aventis|STOXX600/CAC40/EAFAVALUE|-91.029289741202|-91.029289741202|-91.767644575697|-91.767644575697|-92.311270903064|-93.711964075779|-96.201070195011|-96.312503870068|-96.312503870068|-96.312503870068|-96.312503870068|-96.312503870068|92.443415609504|92.443415609504|92.443415609504|92.443415609504|92.443415609504|92.443415609504|92.443415609504|92.443415609504|92.443415609504|91.878797919116|91.321724887937|91.321724887937|90.274695710175|89.542441610752|89.16493485179|88.293260709075|86.81250947452||85.890011188458|85.673348714986|85.127278577741|||85.127278577741|-89.274056163603|-89.274056163603|-89.274056163603|-89.274056163603|-89.274056163603|-89.274056163603|-89.274056163603|-89.274056163603|-89.274056163603|-89.274056163603|-89.274056163603|-89.274056163603|-89.274056163603|-89.274056163603|-89.274056163603|-89.274056163603|-90.086730867817|-90.371280904239|-90.371280904239|-90.371280904239|-90.371280904239|-90.371280904239|-90.458883253775|-90.458883253775|-90.458883253775|-90.458883253775|-90.458883253775|-91.888757458486|-91.943688026505|-91.943688026505|-91.943688026505|-91.943688026505|-91.943688026505|-92.985322169727|-92.985322169727|-92.985322169727|-92.985322169727|-92.985322169727|-92.985322169727|-94.642024972114|-103.1291640968|-103.1291640968|-103.1291640968|-103.27629595011|-103.55199316044|-104.07554709138|99.174869455084|99.174869455084|99.174869455084|99.153188825962|98.897393238011|98.897393238011|98.897393238011|98.897393238011|98.897393238011|98.897393238011|98.897393238011|98.897393238011|98.897393238011|98.897393238011|98.897393238011|98.897393238011|98.897393238011|98.897393238011|98.897393238011|98.897393238011|98.897393238011|98.879345306403|98.879345306403|98.879345306403|97.573983007997|97.573983007997|97.573983007997|96.69998339186|95.594649833493|95.594649833493|95.594649833493|95.594649833493|95.594649833493|95.594649833493|95.594649833493|95.594649833493|95.594649833493|94.65183252102|94.615191102171|94.615191102171|94.615191102171|94.615191102171|-99.208168616726|-99.208168616726|-99.208168616726|-99.208168616726|-99.208168616726|-99.208168616726|-99.208168616726|-99.208168616726|-99.208168616726|-99.208168616726|-99.208168616726|-99.208168616726|-99.208168616726|93.380562326921|93.380562326921|93.380562326921|93.380562326921|93.380562326921|93.380562326921|93.380562326921|93.380562326921|93.380562326921|-98.393075961399|-98.393075961399|-98.393075961399|-98.393075961399|-98.393075961399|-98.393075961399|-98.393075961399|-99.137858941078|-99.709846048355|-100.03371845881|94.053608749623|94.053608749623|94.053608749623|94.053608749623|93.811982148625|93.811982148625|93.811982148625|-98.692078136856|-98.692078136856|-98.692078136856|-98.692078136856|-98.692078136856|-98.692078136856|-98.692078136856|-98.692078136856|-98.692078136856|-98.692078136856|-99.021757045779|-100.05107420419|-100.05107420419|-100.05107420419|-100.05107420419|-100.05107420419|-100.05107420419|-100.05107420419|-100.81674489417|-101.07527488513|-101.32474670192|-103.92694557796|-103.99913862839|-103.99913862839|-103.99913862839|-103.99913862839|-103.99913862839|-103.99913862839|-103.99913862839|-103.99913862839|-103.99913862839|-103.99913862839|-103.99913862839|-103.99913862839|-103.99913862839|-103.99913862839|-103.99913862839|-103.99913862839|-103.99913862839|-103.99913862839|-103.99913862839||98.846675318118|98.846675318118|98.846675318118|98.846675318118|98.231864736738|97.998740088346|97.390558150755|97.390558150755|97.390558150755|97.390558150755|97.307289445121|97.140428559672|97.140428559672|97.140428559672|||97.140428559672|95.40253002862|95.40253002862|95.40253002862|95.40253002862|95.40253002862|95.40253002862|94.279477996074|94.092193941764|91.574107228046|90.533450085063|86.718075605466|86.718075605466|86.718075605466|86.718075605466|86.718075605466|86.718075605466|86.718075605466|86.718075605466|86.718075605466|86.718075605466|86.718075605466|86.718075605466|86.718075605466|86.718075605466|86.718075605466|86.718075605466|86.718075605466|86.718075605466|86.718075605466|85.99230495673
03833|401|/equities/schneider-electr|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|187.64897440649|186.14887045464|184.61873837136|183.08082560061|179.76707291896|179.76707291896|176.18719370057|176.18719370057|176.18719370057|174.42061617553|174.42061617553|173.78513254259|173.40458503402|-180.33957068333|-180.33957068333|-180.33957068333|-180.33957068333|-180.33957068333|-180.33957068333|-180.33957068333|-180.33957068333|-180.33957068333|-180.33957068333|-180.33957068333|-180.33957068333|-180.33957068333|-181.94285590791|-183.42762086285|176.02300664606||176.02300664606|176.02300664606|175.57888816928|||174.39443015877|174.39443015877|174.39443015877|174.39443015877|173.37928564538|173.37928564538|172.05587707614|170.26541748152|169.89935302851|168.6070590562|166.76896790072|164.70550594266|164.70550594266|162.86272732788|162.86272732788|162.86272732788|160.99191704915|159.39879821325|158.30642784408|158.30642784408|157.03381186912|157.0242223893|156.51692095448|156.07952580859|156.07952580859|156.07952580859|155.23724879611|154.76806110131|151.57006670355|150.34006994432|150.00675241888|149.70194289353|140.54313057836|140.54313057836|140.54313057836|140.44570593234|138.84189578555|-147.6944604474|-147.6944604474|-147.6944604474|-147.6944604474|-147.6944604474|-147.98051299847|-149.20056915059|-150.17951625998|-152.0361349761|-154.98459272247|-157.46288161654|-159.66986948008|-160.86429793034|-161.72608696304|-161.72608696304|-161.72608696304|-161.72608696304|-161.72608696304|-161.72608696304|-161.72608696304|-161.72608696304|-161.72608696304|-161.72608696304|-161.72608696304|-161.72608696304|-161.72608696304|-161.72608696304|-161.72608696304|-161.72608696304|-161.9885028887|-161.9885028887|-161.9885028887|-161.9885028887|-161.9885028887|-161.9885028887|-161.9885028887|-163.39058644972|-163.39058644972|-163.39058644972|-163.39058644972|-163.39058644972|-163.39058644972|-163.39058644972|-163.39058644972|-163.39058644972|-163.39058644972|-163.39058644972|-163.39058644972|-163.39058644972|-163.39058644972|-163.39058644972|-163.39058644972|-163.39058644972|-163.39058644972|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-165.39679575522|-166.95755694265|156.76133302327|156.76133302327|156.76133302327|156.76133302327|-165.37392068176|-165.37392068176|-165.37392068176|-165.37392068176|-165.37392068176|159.09727647093|159.09727647093|159.09727647093|159.09727647093|159.09727647093|159.09727647093|159.09727647093|158.10141687687|156.63205310945|156.63205310945|156.63205310945|156.63205310945|156.63205310945|156.63205310945|156.63205310945|156.63205310945|156.63205310945|156.63205310945|156.63205310945|156.63205310945|156.63205310945|156.63205310945|156.63205310945|156.63205310945|155.27784190845|153.2187151983|150.0996885382|149.99565733054|149.99565733054|149.52441546615|149.52441546615|149.52441546615|149.52441546615|149.52441546615|147.34822916649|146.97709301304|146.97709301304|146.97709301304||146.85677198118|146.18056186752|146.18056186752|146.18056186752|-153.40124698997|-153.40124698997|-153.40124698997|-153.40124698997|-153.40124698997|-153.40124698997|-153.40124698997|-153.40124698997|-153.40124698997|-153.40124698997|||-153.40124698997|-156.87360759709|-157.89937483708|-157.89937483708|-157.89937483708|-157.89937483708|-157.89937483708|-157.89937483708|-157.89937483708|-158.13264091191|-159.07275492692|-159.07275492692|-159.07275492692|-159.07275492692|-159.07275492692|-159.07275492692|-159.07275492692|147.45109170107|147.45109170107|147.45109170107|147.45109170107|147.45109170107|147.45109170107|147.3956560893|146.50260520421|146.50260520421|146.50260520421|146.50260520421|146.50260520421|146.50260520421|146.50260520421
03834|410|/equities/societe-generale|STOXX600/CAC40/EAFAVALUE|-23.85418068756|-23.85418068756|-23.85418068756|-24.179368303764|-24.217929539867|-24.217929539867|-24.217929539867|-24.217929539867|-24.217929539867|-24.217929539867|-24.217929539867|-24.217929539867|-24.217929539867|-24.217929539867|-24.217929539867|-24.217929539867|-24.217929539867|-24.217929539867|-24.527143886561|23.341740088496|23.341740088496|23.341740088496|23.341740088496|23.341740088496|23.341740088496|23.341740088496|23.341740088496|23.341740088496|23.341740088496||23.309918958848|23.309918958848|23.309918958848|||23.309918958848|23.309918958848|23.309918958848|23.309918958848|23.309918958848|23.309918958848|23.179353271265|22.868575404563|22.868575404563|22.868575404563|22.737304924239|22.44195094902|22.44195094902|22.110501457129|22.081977152086|22.081977152086|22.081977152086|21.722196445705|21.666671758491|21.666671758491|21.666671758491|21.60455475925|21.60455475925|21.60455475925|21.60455475925|21.390895325593|21.123494420506|21.018604157211|20.540574665675|-21.877364103269|-21.877364103269|-21.877364103269|-21.877364103269|-21.877364103269|-21.877364103269|-21.877364103269|-21.877364103269|-21.877364103269|-21.877364103269|-21.877364103269|-21.877364103269|-21.877364103269|-22.035126306692|-22.235973466413|-22.272748537612|-22.423887433555|-22.791541512307|-23.125323754214|-23.230081432023|-23.398979682567|-23.594700092345|-23.946372731804|-23.946372731804|-23.946372731804|-23.946372731804|-24.021804712272|-24.021804712272|-24.021804712272|-24.420060791413|-24.749398232052|-24.749398232052|-24.749398232052|-24.796230705369|-24.796230705369|-25.151385722693|-25.151385722693|-25.151385722693|-25.151385722693|-25.151385722693|-26.245428228971|25.104245767995|25.071106921748|-26.460640168333|-26.460640168333|-26.460640168333|-26.460640168333|25.346614392471|25.346614392471|25.346614392471|25.346614392471|25.346614392471|25.346614392471|25.346614392471|25.289016017066|24.932238959324|24.801932969636|24.784761282331|24.784761282331|24.421680075732|24.245027827419|24.245027827419|24.245027827419|24.229324598858|24.229324598858|24.201193990254|24.155486306467|24.155486306467|23.954082083852|23.954082083852|23.954082083852|23.599258714419|23.410448672231|23.410448672231|23.410448672231|23.410448672231|23.40938623951|23.287096749921|23.212620007133|23.212620007133|22.694855198965|22.687060340362|22.651456709391|22.607100234295|22.607100234295|22.607100234295|22.607100234295|22.607100234295|22.607100234295|22.607100234295|22.607100234295|22.607100234295|22.607100234295|22.607100234295|22.607100234295|22.43955541746|22.336450429936|-23.780221201565|-23.780221201565|-23.780221201565|-23.780221201565|-23.780221201565|-23.780221201565|-23.780221201565|-23.780221201565|-23.780221201565|-23.780221201565|-23.780221201565|-23.780221201565|-23.780221201565|-23.780221201565|-23.780221201565|-23.780221201565|-23.780221201565|-23.780221201565|-23.780221201565|-23.780221201565|-23.780221201565|-24.088857467071|22.088977320125|22.088977320125|22.088977320125|22.088977320125|22.088977320125|22.080252416852|21.668891650574|21.621545930854|-23.134067835891|-23.134067835891|-23.134067835891|-23.134067835891|-23.134067835891|-23.134067835891|-23.134067835891|-23.134067835891|-23.134067835891|-23.134067835891|-23.134067835891|-23.359517808053|-23.359517808053||-23.359517808053|-23.359517808053|-23.359517808053|-23.359517808053|-23.359517808053|-23.359517808053|-23.359517808053|-23.359517808053|-23.359517808053|-23.359517808053|-23.359517808053|-23.359517808053|-23.359517808053|-23.359517808053|||-23.359517808053|-23.359517808053|-23.359517808053|-23.359517808053|-23.359517808053|-23.359517808053|-23.359517808053|-23.565687439279|-23.782045002136|-23.782045002136|-24.41528493628|-24.41528493628|-24.41528493628|-24.41528493628|-25.262150041098|-25.371555054447|-26.185894767731|-26.847382219069|-27.082092346343|-27.448990889823|26.1353778805|26.1353778805|26.1353778805|26.1353778805|26.1353778805|26.1353778805|26.1353778805|26.1353778805|26.1353778805|26.1353778805|26.1353778805
03835|1169015|/equities/fiat?cid=1169015|CAC40|20.981318011781|20.675908105131|20.398508619993|19.930010556875|19.820167034863|19.820167034863|19.281017270351|-20.530007508858|-20.530007508858|-20.530007508858|-20.530007508858|-20.530007508858|-20.712120960669|-20.745355445495|-20.85899036301|-20.85899036301|-20.85899036301|-20.85899036301|-21.046877944611|-21.462420556438|-21.570698475614|-21.570698475614|-21.570698475614|-21.570698475614|-21.570698475614|-21.570698475614|-21.570698475614|-21.938553412506|20.517152525127||20.517152525127|20.517152525127|20.517152525127|||20.517152525127|20.517152525127|20.517152525127|20.517152525127|20.517152525127|20.517152525127|20.122114103305|19.967237905793|19.967237905793|19.8241548054|19.75935700408|19.75935700408|19.628729004235|19.154143274461|19.053215173256|18.809683220664|18.797149226709|18.115498169312|17.675997848918|17.648219236191|17.635023121549|17.635023121549|17.570132754005|17.570132754005|17.570132754005|17.570132754005|17.570132754005|17.570132754005|17.265037242745|17.13625601716|17.13625601716|17.13625601716|17.13625601716|17.13625601716|17.13625601716|17.13625601716|-18.665504649689|-18.665504649689|-18.665504649689|-18.665504649689|-18.908585116955|-18.908585116955|-19.021095538241|-19.110439168195|-19.196282294037|-19.196282294037|17.73414998274|17.73414998274|17.73414998274|17.73414998274|17.73414998274|17.73414998274|17.532167278186|17.192721766504|17.192721766504|17.192721766504|17.192721766504|17.192721766504|17.192721766504|17.192721766504|17.192721766504|17.192721766504|17.192721766504|17.192721766504|17.192721766504|17.192721766504|17.192721766504|17.192721766504|16.861478335986|16.861478335986|16.861478335986|16.861478335986|16.861478335986|16.732753020006|-17.396822623493|-17.396822623493|-17.396822623493|-17.396822623493|-17.396822623493|-17.396822623493|-17.396822623493|-17.396822623493|-17.396822623493|-17.396822623493|-17.396822623493|-17.396822623493|-17.396822623493|-17.396822623493|-17.396822623493|-17.396822623493|-17.396822623493|-17.674248355497|-17.873274743412|-17.946417000398|-18.073241395536|-18.256489933401|-18.748432570994|-18.787904517518|-18.787904517518|17.603768179872|17.603768179872|17.603768179872|17.603768179872|17.603768179872|17.603768179872|17.206076222502|16.661084578924|16.160205336072|16.045784177226|15.887730442345|15.887730442345|15.887730442345|15.887730442345|15.887730442345|15.887730442345|15.887730442345|15.887730442345|15.68392206437|15.350357969675|15.347969716834|15.347969716834|15.347969716834|15.347969716834|15.347969716834|15.347969716834|15.141744289185|14.892834889703|14.892834889703|14.892834889703|14.892834889703|14.892834889703|14.892834889703|14.892834889703|14.892834889703|14.892834889703|14.892834889703|14.81995656438|14.81995656438|14.548951757697|-15.427626741756|-15.427626741756|-15.427626741756|-15.427626741756|-15.427626741756|-15.427626741756|-15.427626741756|-15.427626741756|-15.427626741756|-15.572166479811|-15.572166479811|-15.572166479811|-15.572166479811|-15.589243776439|-15.589243776439|-15.589243776439|-15.589243776439|-15.589243776439|-15.589243776439|-15.589243776439|-15.589243776439|-15.589243776439|-15.589243776439|-15.589243776439|-15.589243776439|-15.589243776439|-15.589243776439|-15.589243776439|-15.810048879118|-15.926095147039||-15.926095147039|-15.926095147039|-15.926095147039|-16.140661340185|-16.340068346073|-17.070298254279|-17.179605696086|-17.179605696086|-17.179605696086|-17.179605696086|-17.179605696086|-17.179605696086|-17.179605696086|-17.179605696086|||-17.179605696086|-17.179605696086|-17.179605696086|-17.179605696086|-17.179605696086|-17.179605696086|-17.179605696086|-17.179605696086|-17.179605696086|-17.179605696086|-17.179605696086|-17.179605696086|-17.179605696086|-17.179605696086|-17.226574712188|-17.226574712188|-17.402194028862|-17.519881837641|-17.743424964254|16.486987139296|16.486987139296|16.486987139296|16.486987139296|16.486987139296|16.329873960892|15.857527434472|15.728141559102|15.691685339899|15.691685339899|15.691685339899|15.691685339899
03836|417|/equities/stmicroelectroni|STOXX600/CAC40/EAFAGROWTH|39.319729506753|39.163412617532|39.163412617532|39.163412617532|39.163412617532|39.163412617532|39.163412617532|39.163412617532|39.163412617532|39.163412617532|39.163412617532|39.163412617532|39.163412617532|39.107127029462|-42.07969584965|-42.07969584965|-42.07969584965|-42.07969584965|-42.432161919533|-42.652125906347|-43.117917139661|-43.525464251452|-43.726904554293|-43.875450632225|-44.083271288149|-44.083271288149|-45.034190786406|-46.321046233756|44.129442144052||44.129442144052|44.129442144052|44.129442144052|||44.129442144052|44.129442144052|44.129442144052|44.129442144052|44.129442144052|44.129442144052|42.88243540196|42.162236983742|42.162236983742|41.900932385655|41.900932385655|41.900932385655|41.900932385655|41.044092684026|41.001163636013|41.001163636013|40.996292496571|39.705045912938|39.10697037874|39.10697037874|38.831040594261|38.831040594261|38.831040594261|38.831040594261|38.831040594261|38.559768276393|38.325853538711|37.528448105078|35.867165459771|-39.896502221958|-39.896502221958|-39.896502221958|-39.896502221958|-39.896502221958|-39.896502221958|-39.896502221958|-39.896502221958|-39.896502221958|-39.896502221958|-39.896502221958|-39.896502221958|-39.896502221958|-39.896502221958|-40.430002545137|-40.579723939651|-41.260803868764|-42.511726461509|39.7033027595|39.7033027595|39.7033027595|39.7033027595|39.7033027595|39.551731997767|39.551731997767|-42.405866778887|-42.405866778887|-42.405866778887|-42.405866778887|-42.405866778887|-42.405866778887|-42.405866778887|-42.405866778887|-42.405866778887|-42.586517083421|-42.635575122054|-42.856193774735|-43.082993023699|-43.343416393914|-43.343416393914|-43.63824059027|-44.098420601236|-44.098420601236|-44.098420601236|-44.320467292321|-44.52921746279|-44.52921746279|-44.864685408552|-45.378582704845|-45.378582704845|-45.378582704845|-45.378582704845|-45.378582704845|-45.378582704845|-45.378582704845|-45.378582704845|-45.378582704845|-45.378582704845|-45.378582704845|-45.378582704845|-45.378582704845|-45.378582704845|-45.983426134656|-47.052973262546|-47.169136144582|-47.173763595095|-47.80584815925|-48.771219295326|-48.96190859881|44.265185431568|44.265185431568|44.265185431568|44.265185431568|44.265185431568|44.265185431568|44.265185431568|44.265185431568|44.265185431568|44.265185431568|44.265185431568|44.265185431568|44.265185431568|44.265185431568|44.265185431568|44.265185431568|44.265185431568|44.265185431568|43.790206781061|42.924944015312|42.924944015312|42.924944015312|42.924944015312|42.924944015312|42.924944015312|42.924944015312|42.924944015312|42.527833524634|42.527833524634|42.527833524634|42.527833524634|42.527833524634|42.527833524634|42.527833524634|42.527833524634|42.527833524634|42.527833524634|42.527833524634|42.527833524634|42.527833524634|42.197591957438|41.072600242151|40.358166664456|39.437962604469|38.962806339128|38.962806339128|38.962806339128|38.962806339128|38.962806339128|38.962806339128|38.962806339128|38.962806339128|38.962806339128|38.962806339128|38.962806339128|38.962806339128|38.875618001999|-41.786063653935|-41.786063653935|-41.786063653935|-41.786063653935|-41.786063653935|-41.786063653935|-41.786063653935|-41.786063653935|-41.786063653935|-41.786063653935|-41.786063653935|-41.786063653935|-42.787572947596|-42.808605301349||-42.808605301349|-44.410120129551|-45.112632671954|-45.287090425096|-46.108156765392|-46.661284540418|-47.86226219416|44.770470669266|44.770470669266|44.770470669266|44.770470669266|44.770470669266|44.770470669266|44.770470669266|||44.770470669266|44.770470669266|44.770470669266|44.770470669266|44.580523652497|43.993635569085|43.148236954207|43.148236954207|43.148236954207|43.148236954207|43.148236954207|43.148236954207|43.148236954207|43.148236954207|43.148236954207|43.148236954207|43.148236954207|43.148236954207|43.148236954207|43.148236954207|43.148236954207|43.148236954207|43.148236954207|43.148236954207|43.148236954207|43.148236954207|43.148236954207|43.148236954207|43.148236954207|43.148236954207|43.148236954207
03837|7087|/equities/teleperformance|STOXX600/CAC40/EAFAGROWTH|137.90918312496|137.90918312496|137.90918312496|137.90918312496|137.90918312496|137.90918312496|137.90918312496|137.90918312496|137.90918312496|137.90918312496|137.90918312496|137.90918312496|137.90918312496|133.25741959089|129.38601769864|125.83446512686|124.15312651015|124.15312651015|124.15312651015|124.15312651015|123.29791936186|122.6675728976|122.6675728976|122.6675728976|122.6675728976|122.6675728976|122.6675728976|122.6675728976|122.6675728976||122.6675728976|122.6675728976|122.6675728976|||122.24729592924|121.44422380267|119.93802644742|116.056137954|-127.15623759804|-127.15623759804|-127.15623759804|-127.15623759804|-127.15623759804|-127.15623759804|-128.72714152819|-128.72714152819|-132.4995981376|121.22233367884|121.22233367884|121.22233367884|121.22233367884|121.22233367884|121.22233367884|121.22233367884|121.22233367884|121.22233367884|121.22233367884|121.22233367884|121.22233367884|121.04425913453|119.34918071562|118.99907951149|113.92953575753|111.96337730248|111.92966665564|111.92966665564|111.92966665564|108.15606616821|108.15606616821|107.61507462226|102.28897146343|-113.31031389062|-113.31031389062|-113.31031389062|-113.31031389062|-114.04257085394|-121.54007845533|-122.51444702108|-122.51444702108|-122.51444702108|-122.51444702108|-122.51444702108|-122.51444702108|-122.51444702108|-122.51444702108|-122.51444702108|-122.51444702108|-122.51444702108|-122.51444702108|-122.51444702108|-122.51444702108|-122.51444702108|-122.51444702108|-122.51444702108|-122.51444702108|-122.51444702108|-124.27438354448|-127.07709460739|-128.55875579815|-128.55875579815|-129.40695351473|-130.7005619104|-130.7005619104|-132.0756234124|121.50388968694|121.50388968694|121.50388968694|121.50388968694|121.50388968694|121.50388968694|121.50388968694|121.50388968694|121.50388968694|121.50388968694|117.96543230732|116.99770052919|-126.5121906462|-126.5121906462|-126.5121906462|-126.5121906462|-126.5121906462|-126.5121906462|-126.5121906462|-126.85521191388|-127.09190356764|-127.99377809667|-129.73753172715|-132.96392278494|-134.79602718156|-137.28169525775|-138.96022127638|-140.76878943868|-140.76878943868|-141.98198928245|-144.1188769805|-144.42484564687|-144.42484564687|-146.2692690415|-152.73529757867|-153.119777461|-156.22198038201|146.65742829282|146.65742829282|146.25441674495|146.25441674495|146.25441674495|146.25441674495|143.96871787181|143.96871787181|143.96871787181|143.96871787181|-155.40305553489|-155.40305553489|-155.40305553489|-157.36728070636|-160.10531630405|148.07579139212|148.07579139212|148.07579139212|148.07579139212|148.07579139212|148.07579139212|148.07579139212|148.07579139212|148.07579139212|148.07579139212|148.07579139212|148.07579139212|148.07579139212|148.07579139212|145.3147695698|145.13585812931|141.14539249611|-152.62154339614|-152.62154339614|-152.62154339614|-152.62154339614|-152.62154339614|-154.6955006873|-154.6955006873|-154.6955006873|-154.6955006873|-159.90611407883|-161.07358169122|-161.07358169122|-167.62064700175|-171.46183474912|-172.78591433148|-172.78591433148|-173.19339568271|-173.19339568271|-173.19339568271|-176.38154482459|-176.69042962731|-176.69042962731|-176.69042962731|-178.71287378486|-178.71287378486|-181.31430471403|-184.38812211335|-192.78957571785|-197.74314866224|-197.74314866224||-197.74314866224|-197.74314866224|-197.74314866224|-217.63683642456|-219.49115596668|-219.49115596668|-223.29573902439|-226.37858755667|-229.08220934671|-229.08220934671|-229.85246483266|-230.62148146458|-230.62148146458|-230.62148146458|||-230.62148146458|-230.62148146458|-230.62148146458|-230.62148146458|-230.62148146458|-230.62148146458|-230.62148146458|-230.62148146458|-230.62148146458|-230.62148146458|-230.62148146458|-238.6238676158|-240.45662318231|-240.45662318231|-241.4726711085|-241.4726711085|-241.4726711085|-241.64185119233|-243.96316714377|-247.63685560326|-253.05761581108|-258.79179822786|-259.89682233383|-259.89682233383|-259.89682233383|-259.89682233383|-264.13535475786|-264.79484234977|-268.64982161178|-272.58869525739|-274.85906027196
03838|6952|/equities/thales|STOXX600/CAC40/EAFAGROWTH|-140.02773216301|-140.93109859554|-140.93109859554|-140.93109859554|-140.93109859554|-140.93109859554|-140.93109859554|-140.93109859554|-140.93109859554|-140.93109859554|-140.93109859554|-140.93109859554|-140.93109859554|-141.15121676225|-141.33747171581|-142.27372424029|134.60069683149|134.60069683149|134.60069683149|134.60069683149|134.60069683149|-139.58575715279|-139.58575715279|-139.58575715279|-139.58575715279|-139.58575715279|-139.58575715279|-139.58575715279|-139.81914465191||-139.81914465191|-140.35738311611|-140.54153628705|||-141.00366070925|-141.00366070925|-141.00366070925|-142.01517331003|-142.15935196486|-142.15935196486|-142.15935196486|-142.15935196486|-142.15935196486|-142.15935196486|-142.15935196486|-142.15935196486|-142.15935196486|-142.15935196486|-143.63093724651|-143.63093724651|-143.63093724651|-144.48017452678|-144.48017452678|-144.48017452678|-144.48017452678|-144.48017452678|-144.48017452678|-144.48017452678|-144.48017452678|-144.48017452678|-144.48017452678|-144.48017452678|-144.48017452678|-144.48017452678|-144.48017452678|-144.48017452678|-144.48017452678|-144.48017452678|-144.48017452678|-144.48017452678|136.71750670217|136.71750670217|136.71750670217|136.71750670217|136.71750670217|136.71750670217|136.71750670217|136.71750670217|136.71750670217|136.71750670217|136.71750670217|136.71750670217|136.71750670217|136.71750670217|136.58056249378|133.74784246813|130.31982852498|128.4748082854|-134.0731668869|-134.0731668869|-134.0731668869|-136.18129925368|-137.63199577991|-138.26821890789|-138.26821890789|-138.26821890789|-138.26821890789|-138.26821890789|-139.03968970994|-139.27465574189|134.08596830013|134.08596830013|134.08596830013|134.08596830013|134.08596830013|134.02025633244|134.02025633244|134.02025633244|134.02025633244|132.69750584925|131.9141511395|131.9141511395|131.9141511395|131.9141511395|-135.37983447263|-135.37983447263|-135.37983447263|-135.37983447263|-135.37983447263|-135.37983447263|-135.37983447263|-135.37983447263|-135.37983447263|-135.37983447263|-135.37983447263|-136.16647986515|-138.06275811839|-139.30276526297|-139.30276526297|-139.30276526297|-139.30276526297|-139.30276526297|-139.30276526297|-139.30276526297|-139.30276526297|-139.30276526297|-139.30276526297|-139.30276526297|-139.30276526297|-139.30276526297|-139.30276526297|-139.30276526297|131.83866452662|131.83866452662|131.83866452662|131.83866452662|131.63184981311|130.78817341024|130.38478451224|130.38478451224|129.96928843506|129.96928843506|129.96928843506|129.96928843506|129.96928843506|129.96928843506|129.96928843506|129.96928843506|129.96928843506|128.89366381972|128.52341698834|128.52341698834|128.52341698834|128.52341698834|128.52341698834|128.52341698834|128.52341698834|128.16007818053|128.16007818053|127.3692319072|-135.25849295699|-135.25849295699|-135.25849295699|-135.25849295699|-135.25849295699|-135.25849295699|-136.93999217443|-138.13887493801|-138.70117438295|-138.70117438295|-138.70117438295|-138.70117438295|-139.99018884212|-140.32241783048|-140.32241783048|-140.32241783048|-140.32241783048|-143.49435721399|-143.53015014886|-143.53015014886|-143.53015014886|-143.53015014886|-143.53015014886|-143.53015014886|-143.53015014886|-143.53015014886|-143.53015014886|-143.53015014886|-143.53015014886|-143.53015014886|136.47704698581|136.47704698581|136.47704698581||136.47704698581|136.47704698581|136.47704698581|136.47704698581|136.47704698581|136.47704698581|135.65783439233|135.13925399332|134.7241719514|134.36296985214|133.64749667754|133.64749667754|132.89721836105|132.76635237817|||131.30983343261|129.55258846435|129.53620804849|129.46693515855|129.46693515855|128.77992100272|128.33324521949|127.42252545213|127.42252545213|126.25128117061|126.25128117061|126.25128117061|126.25128117061|126.25128117061|126.25128117061|126.25128117061|126.25128117061|126.25128117061|126.25128117061|126.25128117061|126.25128117061|126.25128117061|126.25128117061|126.25128117061|126.25128117061|126.25128117061|126.25128117061|126.25128117061|126.25128117061|124.96254158524|123.8725791334
03839|416|/equities/total|STOXX600/CAC40/EAFAVALUE|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.077433551507|-61.159924998501|-61.214660638913|-61.214660638913|-61.342957172509|-62.47717461069|-62.648085502052|-62.648085502052|-62.648085502052|-62.924539039824|-63.694486881068|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396||60.516256721396|60.516256721396|60.516256721396|||60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|60.516256721396|-63.19479786113|-63.19479786113|-63.19479786113|-63.19479786113|-63.19479786113|-63.19479786113|-63.19479786113|-63.19479786113|-63.19479786113|-64.179777105153|60.901420087117|60.901420087117|60.901420087117|60.901420087117|59.960729898711|59.960729898711|59.960729898711|59.960729898711|59.960729898711|59.960729898711|59.960729898711|59.712073166307|59.712073166307|58.987304298012|58.652562026546|58.098956086421|58.093284158998|57.195871703153|56.98541468197|56.772682598497|56.300535565131|56.300535565131|56.183929422954|55.568252116949|55.325282554395|55.264203685927|54.875779516617|54.750042667538|54.750042667538|54.750042667538|54.750042667538|54.710047976341|54.331140803606|54.331140803606|54.331140803606|54.331140803606|54.331140803606|54.331140803606|54.331140803606|52.811824903787|52.014891057602|52.014891057602|52.014891057602|52.014891057602|52.014891057602|52.014891057602|51.769878817257|51.517703936292|51.517703936292|51.517703936292|51.517703936292|51.189115018528|-54.270251723012|-54.270251723012|-54.270251723012|-54.270251723012|-54.30746532312|-54.30746532312|-54.30746532312|-54.30746532312|-54.30746532312|-54.30746532312|-54.30746532312|-54.932738366293|-55.416615372981|-55.416615372981|-55.416615372981|-55.416615372981|-55.416615372981|-55.416615372981|-55.524708384454|-55.524708384454|-55.623564634257|-56.192851077112|-56.435864944262|-56.435864944262|-56.866784999132|-56.866784999132|-56.866784999132|-56.866784999132|-56.866784999132|-56.866784999132|-56.866784999132|-56.866784999132|-56.866784999132|-56.866784999132|-56.866784999132|-56.866784999132|-56.866784999132|-56.866784999132|-58.346983323892|-58.653813282839|-58.653813282839|-58.653813282839|-58.653813282839|-58.653813282839|-58.653813282839|-58.653813282839|-58.653813282839|-58.653813282839|-59.172570882232|-59.205046908074|-59.205046908074|-59.205046908074|-59.205046908074|-59.205046908074|-59.205046908074|-59.205046908074|-59.205046908074|-59.253940229078|-60.609803152255||55.751521962837|55.751521962837|55.751521962837|55.751521962837|55.751521962837|55.751521962837|55.751521962837|55.751521962837|55.751521962837|55.751521962837|55.013438989698|55.013438989698|55.013438989698|54.434933134781|||53.867148766767|53.147775632672|53.147775632672|52.816417674811|-57.188415849575|-57.188415849575|-57.188415849575|-57.188415849575|-57.188415849575|-57.218239400528|-58.350920707117|-58.350920707117|-58.350920707117|-58.350920707117|-58.350920707117|-58.350920707117|-59.24657824981|-59.49786507805|-60.078182402802|56.489080144679|56.489080144679|56.489080144679|56.489080144679|56.489080144679|56.489080144679|56.489080144679|56.489080144679|56.489080144679|56.489080144679|56.489080144679|56.489080144679
03840|420|/equities/veolia-environ|STOXX600/CAC40/EAFAVALUE|28.821407029301|28.821407029301|28.821407029301|28.821407029301|28.821407029301|28.821407029301|28.821407029301|28.78489758932|28.631663504493|28.631663504493|28.234071509983|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.696351132462|-29.796501991561||-29.816112594926|28.598495178459|28.598495178459|||28.598495178459|28.598495178459|28.598495178459|28.598495178459|28.598495178459|28.598495178459|28.574995125928|28.258229674514|28.258229674514|28.258229674514|28.159851296959|28.159851296959|28.112612759866|27.872792900096|27.872792900096|27.787548158445|27.645053649256|27.45561554731|27.147349493382|27.08538812253|26.889877357451|26.57986306081|26.509292484762|26.459768906172|26.453632503677|26.254591047685|26.13899015047|26.04110022229|25.579001009928|25.477779031315|25.444096139083|25.444096139083|25.444096139083|25.444096139083|25.444096139083|25.444096139083|-26.749164055803|-26.749164055803|-26.749164055803|-26.749164055803|-26.749164055803|-26.749164055803|-26.749164055803|-26.749164055803|-26.749164055803|-26.960738445894|-27.357487441849|-27.682207268423|-27.71284925048|-27.71284925048|-28.013490847978|-28.013490847978|-28.013490847978|-28.013490847978|-28.013490847978|-28.013490847978|-28.077212629752|-28.106621660367|-28.106621660367|-28.891801107344|-29.087531487659|-29.087531487659|-29.36003506682|28.1845729622|28.1845729622|28.1845729622|28.1845729622|28.1845729622|28.084379719983|28.084379719983|28.084379719983|27.644820275145|27.644820275145|27.644820275145|27.539800712617|-28.865442349833|-28.865442349833|-28.865442349833|-28.865442349833|-28.865442349833|-28.865442349833|-28.865442349833|-28.865442349833|-28.865442349833|-28.865442349833|-28.865442349833|-28.865442349833|-28.865442349833|-28.865442349833|-28.865442349833|-28.865442349833|-29.063411221032|-29.063411221032|-29.063411221032|-29.063411221032|-29.063411221032|-29.063411221032|-29.063411221032|-29.063411221032|-29.063411221032|-29.211567226522|-29.761741655262|28.787158385908|28.787158385908|28.787158385908|28.787158385908|28.787158385908|28.505628666481|28.505628666481|28.505628666481|28.448476775046|28.267333661203|28.267333661203|28.267333661203|28.267333661203|28.267333661203|28.166482778263|28.069415077403|28.069415077403|28.069415077403|28.069415077403|28.069415077403|28.069415077403|28.069415077403|28.031015909198|27.800428767729|27.800428767729|27.800428767729|27.800428767729|27.800428767729|27.800428767729|27.800428767729|27.800428767729|27.800428767729|27.800428767729|27.800428767729|27.800428767729|27.800428767729|27.800428767729|27.800428767729|27.275475603263|27.179972867083|-28.511153060371|-28.511153060371|-28.511153060371|-28.511153060371|-28.511153060371|-28.511153060371|-28.511153060371|-28.511153060371|-28.511153060371|-28.682949099468|-28.838832362412|-29.077548197192|-29.077548197192|-29.077548197192|-29.077548197192|-29.077548197192|-29.077548197192|-29.077548197192|-29.077548197192|-29.077548197192|-29.077548197192|-29.077548197192|-29.626540592726|-29.626540592726|-29.626540592726|28.012957150877|28.012957150877||28.012957150877|28.012957150877|28.012957150877|28.012957150877|28.012957150877|28.011620158553|27.790640900901|27.790640900901|27.776268718829|27.768876606747|27.768876606747|27.768876606747|27.768876606747|27.504306217614|||27.020896166103|26.798761306889|26.798761306889|-28.426241416456|-28.426241416456|-28.426241416456|-28.426241416456|-28.426241416456|-28.426241416456|-28.426241416456|-28.530445629571|-28.530445629571|-28.530445629571|-28.530445629571|-28.897319411002|-28.897319411002|-28.897319411002|-28.897319411002|-28.897319411002|27.363335652109|27.363335652109|27.363335652109|27.363335652109|27.363335652109|27.363335652109|27.363335652109|27.363335652109|27.363335652109|27.363335652109|27.363335652109|27.363335652109
03841|418|/equities/vinci|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|114.27775369861|114.27775369861|114.27775369861|114.26194579048|114.16671464936|114.16671464936|114.16671464936|114.16671464936|114.16671464936|114.16671464936|114.16671464936|113.21154080965|113.21154080965|113.21154080965|113.21154080965|112.8745697764|112.8745697764|112.8745697764|112.8745697764|112.8745697764|-117.03555094471|-117.03555094471|-117.03555094471|-117.03555094471|-117.03555094471|-117.03555094471|-117.03555094471|-117.03555094471|-117.0973024507||-117.0973024507|-117.0973024507|-117.0973024507|||-117.0973024507|-117.0973024507|-117.11811088407|-117.18123863896|-117.93548308304|113.0480500494|113.0480500494|113.0480500494|113.0480500494|113.0480500494|112.3463569083|112.3463569083|112.06706485905|111.28451813766|110.15502049204|109.84891040321|108.72545737686|108.02272880809|107.09636654607|106.93373791102|106.37970899347|105.88523201152|105.72137010544|104.91573408004|104.91573408004|104.91573408004|104.46127458115|104.46127458115|102.62697162119|102.35218874048|101.7457642669|101.71200083391|101.71200083391|101.71200083391|101.71200083391|101.71200083391|100.96555517665|99.77061715117|-104.7834874665|-104.7834874665|-104.7834874665|-104.7834874665|-104.7834874665|-104.7834874665|-104.7834874665|-104.98721075447|-105.6074573772|-106.84798379981|-106.84798379981|-106.84798379981|-106.84798379981|-106.84798379981|-106.84798379981|-106.84798379981|-106.84798379981|-106.84798379981|-106.84798379981|-106.84798379981|-107.68220081421|102.737876508|102.737876508|102.737876508|102.737876508|102.737876508|102.737876508|102.737876508|102.737876508|102.737876508|102.63826965893|102.63826965893|102.63826965893|100.20585319295|99.436854324401|99.436854324401|-104.68611880686|-104.68611880686|-104.68611880686|-104.68611880686|-104.68611880686|-104.68611880686|-104.68611880686|-104.68611880686|-104.68611880686|-104.68611880686|-104.68611880686|-104.68611880686|-104.68611880686|-104.68611880686|-104.68611880686|-104.68611880686|-104.68611880686|-106.41679775876|-106.8780524093|-106.8780524093|-106.8780524093|-106.8780524093|-106.8780524093|-106.8780524093|-106.8780524093|-106.8780524093|-106.8780524093|-106.8780524093|-108.57117025919|103.44289749253|103.44289749253|103.44289749253|103.44289749253|103.44289749253|103.44289749253|103.44289749253|103.44289749253|102.94433305648|-107.47615023024|-107.47615023024|-107.47615023024|-107.47615023024|-107.47615023024|-107.47615023024|-107.47615023024|-107.47615023024|-107.47615023024|-108.19238716107|-109.21019492327|-109.21019492327|-109.21019492327|-109.21019492327|-109.21019492327|-109.21019492327|-109.21019492327|-109.21019492327|-109.75577561258|-110.7941955659|-110.94492341079|-110.94492341079|-110.94492341079|-110.94492341079|-110.94492341079|-110.94492341079|-110.94492341079|-111.24135042425|-111.24135042425|-111.24135042425|-111.24135042425|-111.24135042425|-111.24135042425|-111.24135042425|-111.24135042425|-111.24135042425|106.83829575521|106.83829575521|106.83829575521|106.83829575521|106.83829575521|106.83829575521|106.83829575521|106.83829575521|106.83829575521|106.83829575521|106.83829575521|106.83829575521|106.83829575521|106.83829575521|106.83829575521|106.83829575521|106.83829575521|106.83829575521|106.83829575521|106.83829575521|106.83829575521||106.83829575521|106.10121608672|106.10121608672|106.10121608672|106.10121608672|105.6273010623|105.6273010623|105.1747754825|-109.95221021461|-109.95221021461|-109.95221021461|-109.95221021461|-109.95221021461|-109.95221021461|||-109.95221021461|-109.95221021461|-109.95221021461|-109.95221021461|-109.95221021461|-109.95221021461|-109.95221021461|-109.95221021461|-109.95221021461|-109.95221021461|-110.41575635668|-110.41575635668|-110.41575635668|-110.41575635668|-110.41575635668|-110.41575635668|-110.41575635668|104.58104018851|104.58104018851|104.58104018851|104.58104018851|104.58104018851|104.58104018851|104.58104018851|104.52513503898|104.52513503898|104.52513503898|104.52513503898|104.52513503898|104.52513503898|104.52513503898
03842|415|/equities/vivendi|STOXX600/CAC40/EAFAVALUE|9.9385634927535|9.9385634927535|9.9385634927535|9.9385634927535|9.9385634927535|9.9385634927535|9.9385634927535|9.9385634927535|9.8035043704392|9.8035043704392|9.7263939632179|9.5879382307001|9.5129870501567|9.4825245106344|9.4825245106344|9.4825245106344|9.4825245106344|9.4825245106344|9.4825245106344|9.482027129346|9.4758050735185|9.4758050735185|9.4758050735185|9.4556719258305|9.4134129368461|9.3221258414229|9.3204793894679|9.3204793894679|9.3204793894679||9.2704610305501|9.2704610305501|9.2704610305501|||9.2704610305501|9.2704610305501|9.2704610305501|9.2704610305501|9.2704610305501|9.2704610305501|9.2704610305501|8.575584680547|8.575584680547|8.575584680547|8.5572058698752|8.4117569454053|8.4117569454053|8.4117569454053|8.4117569454053|8.3983300968915|8.3983300968915|8.3983300968915|8.396889321219|8.396889321219|8.3419881045941|8.3119613218661|8.3119613218661|8.3119613218661|8.3119613218661|8.3119613218661|8.2518157194127|8.2518157194127|8.2149533821361|8.2149533821361|8.2149533821361|8.2149533821361|8.191242673381|8.191242673381|8.191242673381|8.191242673381|8.1726229616054|8.1726229616054|8.1726229616054|8.1726229616054|8.1726229616054|8.1726229616054|8.1726229616054|8.1726229616054|8.1726229616054|8.1726229616054|8.1726229616054|8.1726229616054|8.1726229616054|8.1726229616054|8.1726229616054|8.1726229616054|8.065025588765|8.0374353659538|8.0374353659538|8.0374353659538|8.0374353659538|8.0374353659538|8.0374353659538|8.0374353659538|7.9703238452656|7.9703238452656|7.9703238452656|7.9703238452656|7.9703238452656|7.9634710909241|-8.4408012624036|-8.4408012624036|-8.4408012624036|-8.4408012624036|-8.4408012624036|-8.4408012624036|-8.4408012624036|-8.494312593183|-8.494312593183|-8.494312593183|-8.5533470277886|8.1687862810801|8.1687862810801|8.1687862810801|8.1307624111916|8.0754029232424|8.0647812903106|8.0215348733994|-8.3543425694386|-8.3543425694386|-8.3543425694386|-8.3543425694386|-8.3543425694386|-8.3543425694386|-8.3543425694386|-8.3833153808286|-8.3833153808286|-8.3833153808286|-8.4423503438819|-8.55605602708|-8.5657352020551|-8.5657352020551|-8.5657352020551|-8.5657352020551|-8.5657352020551|-8.5657352020551|-8.5657352020551|-8.6087057380996|-8.6392287975242|-8.7242594253155|8.2450891127941|8.2450891127941|8.2450891127941|8.2450891127941|8.2450891127941|8.2450891127941|8.2450891127941|8.2450891127941|8.2450891127941|8.2450891127941|8.2450891127941|8.2450891127941|8.2450891127941|8.2450891127941|8.2450891127941|8.2450891127941|8.2450891127941|8.2450891127941|-8.600731137574|-8.600731137574|-8.600731137574|-8.600731137574|-8.600731137574|-8.600731137574|-8.6337661783728|-8.6337661783728|-8.6337661783728|-8.6337661783728|-8.6337661783728|-8.6337661783728|-8.6337661783728|-8.6337661783728|-8.6337661783728|-8.6337661783728|-8.7335179162061|-8.8532418489496|-8.8552246505881|-8.8552246505881|-8.9100277616872|-8.9501421930938|-8.9758239325052|-9.0426936211592|-9.1414375903878|-9.1674857804812|-9.2022065266014|-9.4354517839618|-9.5485210181102|-9.5485210181102|9.3393250440015|9.3393250440015|9.3393250440015|9.3393250440015|9.3393250440015|9.3393250440015|9.3393250440015|9.3393250440015|9.3393250440015|9.3393250440015|9.3393250440015|9.3393250440015|9.3393250440015|9.3393250440015|9.3393250440015||9.3393250440015|9.3393250440015|9.3393250440015|9.3393250440015|9.3393250440015|9.3393250440015|9.3230806072128|9.3230806072128|9.1984233016849|-9.590311427216|-9.590311427216|-9.590311427216|-9.590311427216|-9.590311427216|||-9.590311427216|-9.590311427216|-9.590311427216|-9.590311427216|-9.590311427216|-9.590311427216|-9.590311427216|-9.590311427216|-9.590311427216|-9.590311427216|-9.590311427216|-9.590311427216|-9.590311427216|-9.590311427216|-9.590311427216|-9.6948903697266|-9.6948903697266|-9.96040808045|-9.96040808045|-10.056453189178|9.5633159907066|9.5633159907066|9.5633159907066|9.5633159907066|9.5633159907066|9.5633159907066|9.5633159907066|9.5633159907066|9.5633159907066|9.5633159907066|9.5633159907066
03843|671|/equities/uniball|STOXX600/CAC40/EAFAVALUE|65.400611483446|65.400611483446|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549|64.018944993549||64.018944993549|64.018944993549|64.018944993549|||64.018944993549|64.018944993549|64.018944993549|62.592163155403|61.839334503032|61.839334503032|61.772594044846|58.821254381156|58.821254381156|58.821254381156|58.335713296238|58.335713296238|58.335713296238|57.090791178085|56.001993020748|54.475546342769|53.337273578554|51.840305730932|50.684782263562|50.148107387881|50.148107387881|50.148107387881|50.148107387881|50.148107387881|50.148107387881|48.825427792337|48.825427792337|48.825427792337|47.349124576587|47.349124576587|47.349124576587|47.349124576587|47.349124576587|47.349124576587|47.349124576587|47.349124576587|44.73180522073|42.628114267065|41.677350516534|-46.256602703005|-46.256602703005|-46.256602703005|-46.34448998312|-46.34448998312|-46.34448998312|-46.729432348188|-47.813814220358|-48.264822448109|-48.264822448109|-48.264822448109|-48.264822448109|-48.264822448109|-48.264822448109|-48.264822448109|-48.264822448109|-48.264822448109|-48.264822448109|-48.264822448109|-48.264822448109|-48.264822448109|-48.264822448109|-48.264822448109|-48.917580989572|-49.378423270884|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.059357116853|-50.374843436518|-50.857048279752|-51.670050787384|-52.375612655674|-52.886793365517|49.326755506465|49.326755506465|49.326755506465|49.326755506465|49.326755506465|49.326755506465|49.326755506465|49.326755506465|49.326755506465|49.326755506465|49.326755506465|49.326755506465|49.326755506465|49.326755506465|49.326755506465|49.326755506465|49.277167695634|49.277167695634|49.277167695634|48.508144137454|48.508144137454|48.508144137454|48.340160101864|47.486844506764|46.068893221342|46.068893221342|46.068893221342|46.068893221342|46.068893221342|45.607660058829|44.960734424429|44.66081667988|43.805811932986|43.805811932986|43.805811932986|43.805811932986|43.805811932986|43.805811932986|43.805811932986|43.805811932986|43.805811932986|43.805811932986|43.805811932986|43.805811932986|43.805811932986|43.805811932986|43.178124166534|-46.486984869813|-46.486984869813|-46.486984869813|-46.486984869813|-46.486984869813|-46.486984869813|-47.194037493763|-47.194037493763|-47.194037493763|-47.194037493763|-47.918375289769|-47.938778580095|-47.938778580095|-47.938778580095|-48.511977819233|-48.54003257961|-48.54003257961|-49.265162105557|-49.265162105557|-49.684625434872|-50.173572864909|-50.173572864909|-50.173572864909|-50.173572864909|-50.173572864909|-50.173572864909|-51.995634651603|-52.263778247485||-52.263778247485|-52.263778247485|-52.263778247485|-52.263778247485|-53.134249682077|-53.134249682077|-53.134249682077|-53.134249682077|-53.134249682077|-53.134249682077|-53.134249682077|-53.134249682077|-53.134249682077|-53.134249682077|||-53.134249682077|-53.134249682077|-53.134249682077|-53.134249682077|-53.134249682077|-53.134249682077|-53.134249682077|-53.300277916202|-53.599633506798|-53.599633506798|-55.504593853446|-58.532324901656|-58.857412435166|-58.857412435166|-58.857412435166|-59.270272470821|-59.270272470821|-59.270272470821|-59.270272470821|-60.171411118363|-62.099139690379|-62.099139690379|-62.099139690379|-62.099139690379|-62.099139690379|-62.099139690379|-62.164308157588|-62.164308157588|-62.164308157588|-62.164308157588|-62.164308157588
03844|953852|/equities/worldline-sa|STOXX600/CAC40/EAFAGROWTH|-13.273248017005|-13.332775871149|-13.340028277361|-13.562253995432|-13.757226621324|-13.936946947406|-13.936946947406|-14.275774089308|-14.434474051994|-14.434474051994|-14.858155206041|-14.858155206041|-14.858155206041|-14.858155206041|-14.858155206041|-14.858155206041|-14.975450413311|-15.027191865695|-15.027191865695|-15.175213641869|-15.819126361992|13.906438027938|13.906438027938|13.906438027938|13.906438027938|13.906438027938|13.906438027938|13.906438027938|13.906438027938||13.906438027938|13.906438027938|13.906438027938|||13.906438027938|13.906438027938|13.906438027938|13.722986286569|13.53751419612|13.53751419612|13.521645158356|13.521645158356|13.521645158356|13.345178531797|13.345178531797|13.203677582632|13.203677582632|-15.562742468438|-15.562742468438|-15.562742468438|-15.562742468438|-15.562742468438|-15.562742468438|-16.040825575283|-16.08746934635|-16.08746934635|-16.254056556865|-16.254056556865|-16.254056556865|-16.254056556865|-16.254056556865|-16.254056556865|-16.254056556865|-16.254056556865|-16.39402312103|-16.39402312103|-16.39402312103|-16.39402312103|-16.39402312103|-16.39402312103|-16.39402312103|-16.39402312103|-16.39402312103|-16.39402312103|-16.39402312103|-16.39402312103|-18.90169285473|-25.741073043535|-25.741073043535|-25.741073043535|-25.741073043535|-25.741073043535|-25.741073043535|-25.741073043535|-25.741073043535|-26.468415374436|-26.586623262081|-26.586623262081|-26.754581317541|-27.151455944127|-27.151455944127|-27.151455944127|-27.594394755966|-28.549883392792|-28.698816556979|-28.698816556979|-28.698816556979|-28.698816556979|-29.483496942958|-29.483496942958|-29.483496942958|-29.483496942958|-29.483496942958|-29.483496942958|-29.483496942958|-29.483496942958|-29.483496942958|-29.724223039018|-29.724223039018|-29.724223039018|-29.724223039018|-30.494136489616|-31.105707236115|-31.650229846972|-31.998588892639|-32.314518259923|-32.314518259923|-32.314518259923|-32.314518259923|-32.314518259923|-32.717447225831|-32.717447225831|-32.717447225831|-32.817162770454|-32.979070524843|-33.707855494455|-34.217616698957|-34.703464346701|-34.825514084293|-35.559461229591|-35.784209425984|-35.784209425984|-35.843009930781|32.915852073216|32.915852073216|32.915852073216|32.915852073216|32.915852073216|32.915852073216|32.915852073216|32.915852073216|32.915852073216|32.915852073216|32.915852073216|32.915852073216|32.915852073216|32.915852073216|32.915852073216|32.915852073216|32.915852073216|32.915852073216|32.915852073216|32.915852073216|32.915852073216|32.915852073216|32.915852073216|32.915852073216|32.915852073216|32.134836094671|-34.273924874161|-34.273924874161|-34.273924874161|-34.273924874161|-34.273924874161|-34.481584600712|-34.960648276304|-35.896831646997|-36.117590523913|-36.766210769232|-37.384678759636|-37.710197570657|-38.270219514475|-38.496353676701|-38.595394508468|-38.813770921614|-39.069137312672|-39.069137312672|-39.069137312672|-39.069137312672|-39.069137312672|-39.075151153959|-39.087390366039|-39.984878370984|-40.902643227824|-41.541824367586|38.768175017764|38.768175017764|38.768175017764|38.436860071211|38.410956261985|38.275506839082|37.586121516012|37.405133305416|37.267709529145|37.267709529145|37.267709529145|37.267709529145|37.267709529145|37.267709529145|-40.022508401682|-40.022508401682|-40.022508401682|-40.022508401682||-40.022508401682|-40.022508401682|-40.022508401682|-40.022508401682|-40.022508401682|-40.022508401682|-40.022508401682|-40.022508401682|-40.022508401682|-40.022508401682|-40.022508401682|-40.022508401682|-40.470010089664|-40.895689787429|||-40.895689787429|-40.985766108347|-41.255683367646|-41.255683367646|-41.255683367646|-41.255683367646|-41.255683367646|-41.44925468844|-41.44925468844|-41.44925468844|-41.44925468844|-41.44925468844|-41.44925468844|-41.44925468844|-41.846115776564|-41.846115776564|-41.911239514378|-42.385265440442|-42.600851794854|-42.638129100351|-42.638129100351|-42.638129100351|-42.638129100351|-42.638129100351|-42.638129100351|-42.638129100351|-42.638129100351|-42.638129100351|-42.638129100351|-42.638129100351|-42.977012822104
03845|6576|/equities/3i|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-2514.2814697604|-2514.2814697604|-2514.2814697604|-2541.9238552893|2317.3762952868|2317.3762952868|2317.3762952868|2317.3762952868|2282.9181058742|-2440.1354973346|-2440.1354973346|-2440.1354973346|-2440.1354973346|-2440.1354973346|-2440.1354973346|-2440.1354973346|-2440.1354973346|-2440.1354973346|-2440.1354973346|-2440.1354973346|-2440.1354973346|-2440.1354973346|-2440.1354973346|-2445.4363733611|-2445.4363733611|-2456.1834269985|2311.4843743506|2311.4843743506|2311.4843743506||2311.4843743506|2311.4843743506|2301.3222649034|||2287.6358498927|2274.7064998808|2262.2359817567|2262.2359817567|2262.2359817567|2262.2359817567|2262.2359817567|2262.2359817567|2241.4568905369|2231.7741898978|2207.2380321781|2175.375591309|2148.0284347878|2119.864927542|2119.8499194911|2114.5554661013|2088.0616290014|2078.4573655571|2048.1192950635|2040.7436611816|2032.7637792366|2032.7637792366|2018.1819769295|2013.0147863328|2013.0147863328|1974.9053181475|1961.1725757195|1931.6917507994|-2087.8983218118|-2087.8983218118|-2087.8983218118|-2087.8983218118|-2087.8983218118|-2087.8983218118|-2087.8983218118|-2087.8983218118|-2087.8983218118|-2087.8983218118|-2087.8983218118|-2100.1987104333|-2104.5452251342|1969.6628821689|1969.6628821689|1969.6628821689|1969.6628821689|1969.6628821689|1969.6628821689|1969.6628821689|1969.6628821689|1969.6628821689|1969.6628821689|1969.6628821689|1969.6628821689|1969.6628821689|1969.6628821689|1969.6628821689|1969.6628821689|1969.6628821689|1969.6628821689|1969.6628821689|1969.6628821689|1968.7706227534|1968.7706227534|1968.7706227534|1968.7706227534|1968.7706227534|1968.7706227534|1968.7706227534|1968.7706227534|1968.7706227534|1968.7706227534|1941.987822707|1941.987822707|1941.987822707|1916.9546533714|1916.9546533714|1916.9546533714|1916.9546533714|1916.9546533714|1916.9546533714|1899.3936252738|1895.9929169709|1871.5344069859|-1981.0138265683||-1981.0138265683|-1981.0138265683|-1981.0138265683|-1981.0138265683|-1981.0138265683|-1981.0138265683|-1991.6411047517|-1991.6411047517|-1991.6411047517|-1991.6411047517|-1991.6411047517|-1991.6411047517|-1991.6411047517|-1991.6411047517|-1991.6411047517|-1991.6411047517|-1991.6411047517|-2007.2692708504|1899.4872891472|1899.4872891472|1899.4872891472|1899.2229645038|1880.8571133375|1873.5639475452|1873.1470897664|1873.1470897664|-1959.0837636282|-1959.0837636282|-1959.0837636282|-1959.0837636282|-1959.0837636282|-1959.0837636282|-1959.0837636282|-1959.0837636282|-1959.0837636282|-1959.0837636282|-1959.0837636282|-1959.0837636282|-1959.0837636282|-1959.0837636282|-1959.0837636282|-1959.0837636282|-1959.0837636282|-1959.0837636282|-1964.8152929202|-1991.0431151805|-2016.149447911|1919.304945854|1919.304945854|1919.304945854|1919.304945854|1919.304945854|1919.304945854|1906.0888287267|1893.4320319185|1879.9430241302|1879.9430241302|1872.7422490336|1861.8247211484|1843.735801276|1841.5120014178|1837.5950634788|1837.5950634788|1836.7445149765||1829.6329955379|1829.6329955379|1829.6329955379|1829.6329955379|1825.6477728199|1804.8308586888|1786.0065096542|1771.9308761164|1771.9308761164|1735.3165265768|1715.91038489|1688.3029435219|1688.3029435219|1688.3029435219||1680.4199372466|1678.4474533908|1678.4474533908|1675.5249482121||1650.9443869023|1624.5919620095|1623.2811215253|1621.8954735698|1616.1848035324|1605.0759861957|1605.0759861957|1605.0759861957|1605.0759861957|1605.0759861957|1605.0759861957|1603.3186447181|1603.3186447181|1603.3186447181|||1603.3186447181|1603.3186447181|1603.3186447181|1603.3186447181|1603.3186447181|1547.3901553726|1516.5446170806|-1625.8420273842|-1625.8420273842|-1625.8420273842|-1625.8420273842|-1625.8420273842|-1625.8420273842|-1625.8420273842|-1625.8420273842|-1625.8420273842|-1625.8420273842|-1629.1466862429|-1654.2463180476|1568.8183307536|1568.8183307536|1568.8183307536|1568.8183307536|1568.8183307536|1568.8183307536|1568.8183307536|1568.8183307536|1568.8183307536|1568.8183307536|1568.8183307536|1568.8183307536
03846|6635|/equities/3i-infrsttr|FTSE350|312.89089530779|312.89089530779|312.89089530779|312.89089530779|312.89089530779|312.89089530779|312.89089530779|311.29543923088|-330.23442794511|-330.23442794511|-330.23442794511|-330.23442794511|-330.23442794511|-330.23442794511|-330.23442794511|-330.23442794511|-330.23442794511|-330.23442794511|-330.23442794511|-330.23442794511|-330.78825327235|-331.14250973945|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647||313.89328786647|313.89328786647|313.89328786647|||313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|313.89328786647|309.29809762941|305.09414886883|300.60533888529|293.50591482291|293.50591482291|293.50591482291|293.50591482291|293.50591482291|293.50591482291|293.50591482291|293.50591482291|284.53486145258|-309.85890061374|-309.85890061374|-309.85890061374|-309.85890061374|-309.85890061374|-310.62100068194|-311.448766274|-311.448766274|-313.11288457901|-313.11288457901|-313.11288457901|-313.11288457901|-313.11288457901|-313.11288457901|-313.11288457901|-313.11288457901|-313.11288457901|-313.11288457901|-313.11288457901|-313.11288457901|-313.11288457901|-316.48320183258|299.92979295876|299.92979295876|299.92979295876|299.92979295876|299.92979295876|299.92979295876|296.94976995417|296.57907578147|-311.19332182506|-311.19332182506|-311.19332182506|-311.19332182506|-311.19332182506|-311.19332182506|-311.19332182506|-311.19332182506|-311.19332182506|-311.19332182506|-311.19332182506|-311.19332182506|-311.19332182506|-311.19332182506|-311.19332182506|-311.19332182506|-311.19332182506||-311.19332182506|-311.19332182506|-311.19332182506|-312.11457382418|297.42611686422|297.42611686422|297.42611686422|297.42611686422|297.42611686422|297.42611686422|297.42611686422|297.42611686422|297.42611686422|297.42611686422|297.42611686422|297.42611686422|297.42611686422|297.42611686422|297.42611686422|295.62025643998|295.62025643998|295.62025643998|295.62025643998|295.62025643998|295.62025643998|295.54038686773|295.54038686773|295.54038686773|295.54038686773|295.54038686773|295.54038686773|295.54038686773|295.54038686773|295.54038686773|295.54038686773|292.92838218832|292.92838218832|292.92838218832|292.8115345441|292.04170782949|288.83078620594|281.8953180066|274.49638366365|-298.80247970852|-298.80247970852|-304.04185333553|-307.00361633635|-310.84846836037|-312.71434906795|-315.71038785328|-320.90043094809|-323.86158994232|-325.27957810615|-325.27957810615|-325.27957810615|-325.27957810615|-325.27957810615|-325.27957810615|-325.27957810615|-325.27957810615|-325.27957810615|-325.27957810615|-325.27957810615|-325.27957810615||-325.27957810615|-326.69498492138|-326.69498492138|315.90500191249|315.90500191249|315.90500191249|315.90500191249|315.90500191249|315.90500191249|315.90500191249|315.90500191249|315.90500191249|314.12284390178|314.12284390178||313.83093766865|312.56215296516|311.70707979066|311.70707979066||311.70707979066|311.70707979066|311.70707979066|311.70707979066|311.70707979066|311.70707979066|311.70707979066|311.70707979066|311.70707979066|311.70707979066|311.70707979066|311.70707979066|310.33675776436|309.33834087534|||-320.76254114101|-320.76254114101|-320.76254114101|-320.76254114101|-320.76254114101|-320.76254114101|-320.76254114101|-320.76254114101|-320.76254114101|-320.76254114101|-320.76254114101|-320.76254114101|-320.76254114101|-320.76254114101|-320.76254114101|-320.76254114101|-320.76254114101|-320.76254114101|-320.76254114101|-320.76254114101|-320.76254114101|-323.92226149186|-326.91802349735|-327.26960287468|-327.26960287468|-327.26960287468|-329.21622541631|-332.61896682542|-334.60397355602|-334.83544622289|-334.83544622289
03847|28357|/equities/4imprint-group-plc|FTSE350|4836.1224570635|4836.1224570635|4836.1224570635|4836.1224570635|4836.1224570635|4836.1224570635|4836.1224570635|4836.1224570635|4836.1224570635|4836.1224570635|4764.3081011643|4652.9111009031|4490.830151177|4445.50572353|4430.5619150334|4350.3465722593|-4923.7620376541|-4923.7620376541|-4923.7620376541|-4923.7620376541|-4923.7620376541|-4923.7620376541|-4923.7620376541|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381||-4982.1979694381|-4982.1979694381|-4982.1979694381|||-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4982.1979694381|-4998.4726226995|-4998.4726226995|-4998.4726226995|-5038.1178555168|-5042.9040425458|-5042.9040425458|-5119.4767139397|-5131.1440912836|-5131.1440912836|-5136.9747677475|-5136.9747677475|-5136.9747677475|-5186.4441818256|-5186.4441818256|-5230.7713131396|-5284.7459034884|-5573.3287816538|4496.4762940277|4496.4762940277|4496.4762940277|4417.3347711419|-5045.401155541|-5045.401155541|-5045.401155541|-5045.401155541|-5045.401155541|-5045.401155541|-5045.401155541|-5045.401155541|-5150.7235061567|-5255.2483401741|-5358.920953058|-5463.8060220023|4705.2066972628|4705.2066972628|4705.2066972628|4705.2066972628|4705.2066972628|4705.2066972628|4705.2066972628|4705.2066972628|4705.2066972628|4705.2066972628|4694.6741080698|4657.4156756331|4593.2396395923|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784||4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4590.2193785784|4545.4939709899|4454.9933010998|4376.1036678887|4171.7795956647|-4882.3091411547|-4882.3091411547|-4882.3091411547|-4882.3091411547|-4882.3091411547|-4882.3091411547|-4882.3091411547|-4882.3091411547|-4882.3091411547|-4882.3091411547|-4882.3091411547|-4882.3091411547|-4882.3091411547|-4882.3091411547|-4905.4742483392|-4905.4742483392|-4929.3935604376|-5094.3040428474|4603.480075666|4603.480075666|4603.480075666|4603.480075666|4603.480075666|4603.480075666|4603.480075666|4603.480075666|4603.480075666|4603.480075666|4603.480075666|4578.5361300803|4547.7141702061|4547.7141702061|4547.7141702061|4519.6824113401|4517.5445336777|4517.5445336777|4517.5445336777|4484.4939263086|4448.3265847873|4433.0879696421|4414.5602455273|4414.5602455273|4414.5602455273|4414.5602455273|4414.5602455273||4414.5602455273|4414.5602455273|4414.5602455273|4414.5602455273|4274.2336061414|4202.7595623794|4104.7328470882|-4689.7965468358|-4689.7965468358|-4689.7965468358|-4689.7965468358|-4689.7965468358|4202.6310489738|4202.6310489738||4202.6310489738|4202.6310489738|4202.6310489738|4202.6310489738||4202.6310489738|4202.6310489738|4202.6310489738|4202.6310489738|4202.6310489738|4202.6310489738|4202.6310489738|4202.6310489738|4202.6310489738|4202.6310489738|4202.6310489738|4202.6310489738|4202.6310489738|4202.6310489738|||4202.6310489738|4202.6310489738|4202.6310489738|4202.6310489738|4202.6310489738|4202.6310489738|4202.6310489738|4202.6310489738|4202.6310489738|4081.0028111125|4081.0028111125|4024.9184665103|4024.9184665103|4024.9184665103|4024.9184665103|4024.9184665103|4024.9184665103|4024.9184665103|4024.9184665103|4024.9184665103|4024.9184665103|4024.9184665103|4024.9184665103|4024.9184665103|4024.9184665103|4008.8809245564|4008.8809245564|4008.8809245564|4008.8809245564|4008.8809245564|4008.8809245564
03848|9048|/equities/888-holdings|FTSE350/MSCI_EU_SMALLCAP|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098|74.498949717098||74.498949717098|74.498949717098|71.843277717756|||-92.208675962053|-92.208675962053|-92.208675962053|-92.208675962053|-92.208675962053|-92.208675962053|-92.208675962053|-92.208675962053|-92.208675962053|-92.208675962053|-92.208675962053|-92.208675962053|-92.208675962053|-92.208675962053|-92.208675962053|-92.208675962053|-94.576304335685|-97.256006129683|-98.062763938309|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-98.900070620551|-102.63249058286|-102.63249058286|-102.63249058286|-102.63249058286|-102.63249058286|-102.63249058286|-103.0404215276|-103.0404215276|-106.23935386205|-106.60205704927|-109.18006321854|-113.15007270118|-113.61396856596|-114.62385760733|-115.7493952612|-115.7493952612|-115.7493952612|-119.70804361026|-119.70804361026|-119.70804361026|-119.70804361026|107.05046123517|107.05046123517|107.05046123517|107.05046123517|107.05046123517|107.05046123517|107.05046123517|107.05046123517|107.05046123517|107.05046123517|107.05046123517|107.05046123517|107.05046123517|106.91367289467|106.91367289467|106.91367289467|106.91367289467|106.91367289467|106.91367289467|106.91367289467|102.74914613284|102.74914613284||102.74914613284|102.74914613284|97.899051089165|95.313325622764|95.313325622764|95.313325622764|95.313325622764|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-116.28967697021|-117.85327468765|-117.85327468765|-117.85327468765|-117.85327468765|-117.85327468765|-117.85327468765|-120.62418933325|-124.83132209174|101.93790315618|101.93790315618|101.93790315618|101.93790315618|101.93790315618|101.93790315618|101.93790315618|96.848780250443|92.324314753096|87.469928176183|82.377697210598|80.536330573082|77.784810984929|72.860901687763|68.990928670265|68.990928670265|68.990928670265|68.990928670265|68.990928670265|68.990928670265||68.990928670265|68.990928670265|68.990928670265|68.990928670265|68.990928670265|68.990928670265|68.990928670265|68.990928670265|68.990928670265|68.990928670265|68.990928670265|67.576035416234|65.507319280665|65.507319280665||65.507319280665|65.507319280665|65.507319280665|65.507319280665||65.348892944291|65.348892944291|63.685036095464|63.373285163685|63.373285163685|63.373285163685|63.373285163685|63.251827114137|63.251827114137|63.251827114137|55.471478004491|50.185218714588|-61.050564352206|-61.050564352206|||-61.050564352206|-61.050564352206|-62.395572905103|-62.395572905103|-62.792301235773|-63.177557691576|-64.933859523728|-64.933859523728|-66.74488691113|-69.558342452263|-69.558342452263|-69.558342452263|-69.558342452263|-69.558342452263|-72.497955034073|-72.497955034073|-73.613803755239|-75.486135998253|-76.342931260537|-77.647699874718|-78.836699290137|-78.836699290137|-79.038243147575|-79.038243147575|-79.038243147575|-79.038243147575|-79.038243147575|-79.038243147575|-79.038243147575|-81.086937424037|-81.664244397648
03849|14006|/equities/a.g-barr-plc|FTSE350/MSCI_EU_SMALLCAP|-589.72748577698|540.95824658172|540.95824658172|540.95824658172|540.95824658172|540.95824658172|536.00916286858|527.06573652065|516.29526280072|515.27251422302|506.86279113973|503.74939944455|503.74939944455|503.74939944455|503.74939944455|503.74939944455|501.8326660495|500.03629561055|497.82699024002|494.14461745031|494.14461745031|494.14461745031|494.14461745031|494.14461745031|492.43846383368|484.48056311381|479.45930623757|477.72653676571|477.72653676571||477.72653676571|477.72653676571|477.72653676571|||474.79169232648|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|473.50185405747|467.11317117497|464.18130130552|462.85905250519|462.85905250519|462.85905250519|462.85905250519|462.85905250519|462.85905250519|462.85905250519|462.85905250519|462.85905250519|462.85905250519|462.85905250519|462.85905250519|462.85905250519|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406||458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|458.95927864406|-491.77770226374|-491.77770226374|-491.77770226374|-491.77770226374|-491.77770226374|-491.77770226374|-491.77770226374|-491.77770226374|-491.77770226374|-491.77770226374|-491.77770226374|-491.77770226374|-491.77770226374|-491.77770226374|-491.77770226374|-491.77770226374|-491.77770226374|-496.35966484165|-498.48296093517|-500.8925733601|-500.8925733601|-500.8925733601|-500.8925733601|-500.8925733601|-500.8925733601|-500.8925733601|-504.34286478216|-509.14056295444|-509.14056295444|-517.02674194679|-517.02674194679|-521.95027601835|-522.74724228732|-522.74724228732|-529.91334526453|-529.91334526453|-529.91334526453|-536.0614928395|-536.56554143317|-536.56554143317|-536.56554143317|-536.56554143317|-536.56554143317|-536.56554143317|-536.56554143317|-536.56554143317|-536.56554143317||-536.56554143317|-536.56554143317|-536.56554143317|-536.56554143317|-536.56554143317|-536.56554143317|-536.56554143317|-536.56554143317|-536.56554143317|-536.56554143317|-536.56554143317|-536.56554143317|-536.56554143317|-536.56554143317||-536.56554143317|-536.56554143317|-536.56554143317|-536.56554143317||-536.56554143317|-536.56554143317|-536.56554143317|-536.56554143317|-536.56554143317|-536.56554143317|-536.56554143317|-536.56554143317|-540.26726825908|-542.50897315935|-542.50897315935|-542.70060641221|-542.70060641221|-542.70060641221|||-542.70060641221|-542.70060641221|-546.10322178651|-546.10322178651|-552.51015035371|-552.51015035371|-557.03905594857|-557.27823064025|518.91710450659|518.91710450659|518.91710450659|518.91710450659|518.91710450659|518.91710450659|518.91710450659|518.91710450659|518.91710450659|518.91710450659|518.91710450659|518.91710450659|518.91710450659|518.91710450659|518.91710450659|518.91710450659|518.91710450659|518.91710450659|518.91710450659|518.91710450659|518.91710450659|513.54527435846|513.54527435846
03850|6750|/equities/aberforth-smaller-companies-tst|FTSE350|-1351.832828479|-1360.0385851915|-1368.384570577|-1368.384570577|-1368.384570577|-1368.384570577|-1368.384570577|-1368.384570577|-1368.384570577|-1368.384570577|-1368.384570577|-1368.384570577|-1368.384570577|-1368.384570577|-1368.384570577|-1368.384570577|-1368.384570577|-1368.384570577|1329.0014235957|1329.0014235957|1329.0014235957|1329.0014235957|1329.0014235957|1329.0014235957|1329.0014235957|1329.0014235957|1329.0014235957|1329.0014235957|1329.0014235957||1329.0014235957|1326.4460262174|1316.1422318214|||1305.3402931154|1301.3756572509|1301.3756572509|1293.0840636121|1285.4267373468|1281.4422583476|1272.0572076258|1256.0067123406|1256.0067123406|1252.1969585645|1252.1969585645|1244.7911594812|1244.7911594812|1243.9642708439|1243.9642708439|1240.542353388|1240.542353388|1237.8864554788|1236.7716258792|1233.30082997|1226.2406358257|1226.2406358257|1226.2406358257|1226.2406358257|1226.2406358257|1226.2406358257|1226.2406358257|1226.2406358257|1180.5228459586|1163.8254060999|1152.1987827284|1152.1987827284|1143.029509219|1143.029509219|1143.029509219|1136.4928099937|1119.0275471285|-1187.5440666207|-1187.5440666207|-1187.5440666207|-1187.5440666207|-1187.5440666207|-1204.0011656029|-1206.4408243241|-1206.4408243241|-1218.4898048046|-1240.9306716946|-1240.9306716946|-1240.9306716946|-1240.9306716946|-1240.9306716946|-1240.9306716946|-1240.9306716946|-1240.9306716946|-1240.9306716946|-1249.5920022127|-1249.5920022127|-1251.2035701668|-1270.516584634|1202.2689556392|1202.2689556392|1202.2689556392|1202.2689556392|1202.2689556392|1202.2689556392|1202.2689556392|1187.8826592662|1187.8826592662|1187.8826592662|1187.8826592662|1187.8826592662|1187.8826592662|-1245.6871261351|-1245.6871261351|-1245.6871261351|-1245.6871261351|-1245.6871261351|-1245.6871261351|-1245.6871261351|-1245.6871261351|-1245.6871261351|-1245.6871261351|-1245.6871261351|-1245.6871261351||-1245.6871261351|-1250.0832455179|-1250.0832455179|-1252.8369069123|-1255.1521187914|-1266.2723127088|1234.4371803593|1234.4371803593|1234.4371803593|1234.4371803593|1234.4371803593|1234.4371803593|1234.4371803593|1234.4371803593|1234.4371803593|1234.4371803593|1234.4371803593|1234.4371803593|1234.4371803593|1234.4371803593|1234.4371803593|1234.4371803593|1228.3485905136|1228.3485905136|1228.3485905136|1228.3485905136|1224.0139775238|1212.5710861375|-1261.0839495708|-1261.0839495708|-1261.0839495708|-1261.0839495708|-1261.0839495708|-1261.0839495708|-1263.5510680995|-1268.5189547894|-1271.0190354343|-1271.0190354343|-1271.0190354343|-1271.0190354343|-1271.0190354343|-1271.0190354343|-1271.0190354343|-1271.0190354343|-1276.138653531|-1276.138653531|-1294.1985608895|1249.5450469635|1249.5450469635|1249.5450469635|1249.5450469635|1249.5450469635|1249.5450469635|1249.5450469635|1237.1222499898|-1286.3707777324|-1286.3707777324|-1286.3707777324|-1286.3707777324|-1286.3707777324|-1286.3707777324|-1286.3707777324|-1286.3707777324|-1286.3707777324||-1286.3707777324|-1286.3707777324|-1286.3707777324|-1286.3707777324|-1286.3707777324|-1286.3707777324|-1286.3707777324|-1286.3707777324|-1286.3707777324|-1286.3707777324|-1286.3707777324|-1286.3707777324|-1286.3707777324|-1286.3707777324||-1286.3707777324|-1286.3707777324|-1286.3707777324|-1286.3707777324||-1286.3707777324|-1286.3707777324|-1286.3707777324|-1286.3707777324|-1286.3707777324|-1286.3707777324|-1286.3707777324|-1286.3707777324|-1286.3707777324|-1286.3707777324|-1286.3707777324|-1286.3707777324|-1286.3707777324|-1286.3707777324|||-1286.3707777324|-1288.0110327649|-1288.0110327649|-1288.0110327649|-1288.0110327649|-1288.0110327649|-1288.0110327649|-1288.0110327649|-1296.3424291405|-1296.3424291405|-1298.7743497098|-1298.7743497098|-1298.7743497098|-1298.7743497098|-1319.5835873512|-1322.8702185846|-1339.8557984274|-1347.9078167728|-1347.9078167728|-1347.9078167728|-1371.7864630809|-1393.3182923121|-1404.255473663|-1404.255473663|-1404.255473663|-1404.255473663|-1404.255473663|-1404.255473663|-1404.255473663|-1404.255473663|-1408.986928718
03851|6583|/equities/standard-life|STOXX600/FTSE350/EAFAVALUE|-179.78439200027|-179.78439200027|-179.78439200027|-180.86043487768|-183.186986722|-183.186986722|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812|166.95289170812||166.95289170812|166.95289170812|166.95289170812|||166.95289170812|166.95289170812|166.95289170812|165.59210308471|165.46711067406|165.46711067406|163.25204752867|163.25204752867|163.25204752867|163.25204752867|159.63565380247|156.76943887205|156.76943887205|156.76943887205|156.76943887205|156.76943887205|156.76943887205|156.76943887205|156.76943887205|156.76943887205|156.76943887205|156.76943887205|156.76943887205|156.76943887205|156.76943887205|156.76943887205|156.76943887205|156.76943887205|150.71684575711|150.71684575711|150.71684575711|150.71684575711|150.71684575711|150.71684575711|150.71684575711|150.71684575711|-165.32170035804|-165.32170035804|-165.32170035804|-165.32170035804|-165.32170035804|-165.32170035804|-165.68286734118|-166.47211754718|-166.47211754718|-166.47211754718|-170.35790838575|153.54702655636|153.54702655636|153.54702655636|153.54702655636|153.54702655636|-164.40132892941|-164.40132892941|-164.40132892941|-164.40132892941|-164.40132892941|-164.40132892941|-164.40132892941|-164.40132892941|-164.40132892941|-164.40132892941|-165.40363740743|-165.40363740743|-166.47994284962|-168.54992819201|-169.68518418603|-169.68518418603|-169.68518418603|-169.68518418603|-169.68518418603|-169.68518418603|-169.68518418603|-169.68518418603|-169.68518418603|-169.68518418603|-169.98909726996|-171.93510824727|-176.22234436193|-176.87891202657|-176.87891202657|-176.87891202657|-176.87891202657|-176.87891202657||-176.87891202657|-178.09094282689|-178.09094282689|-178.29548948675|-180.47692954175|-182.24714498644|-187.10599507364|-195.07610224653|-198.27900927783|-203.40722744466|-209.80125270951|-214.55305561609|-215.00895526218|-221.65627444902|-232.30108816005|-233.43142977663|-233.91269653051|-237.13077426187|222.91150643251|222.91150643251|222.91150643251|222.25722987809|219.49136212311|219.01987343411|219.01987343411|219.01987343411|218.37208600155|212.36587656991|208.52993792602|208.52993792602|208.52993792602|208.52993792602|208.52993792602|208.52993792602|208.52993792602|208.52993792602|208.52993792602|208.52993792602|208.52993792602|205.68318366021|202.27576487826|200.27989080855|200.27989080855|200.27989080855|200.27989080855|200.27989080855|200.27989080855|200.27989080855|200.27989080855|200.27989080855|200.27989080855|200.27989080855|200.27989080855|200.27989080855|200.19209160748|198.38303150296|198.38303150296|198.13114848799|194.58261782004|-213.60767974531|-213.60767974531|-213.60767974531|-213.60767974531|-213.60767974531||-213.60767974531|-213.60767974531|-218.2264214199|-218.2264214199|-218.2264214199|-218.2264214199|-218.2264214199|-218.2264214199|-218.2264214199|-218.2264214199|-218.2264214199|-218.2264214199|-218.2264214199|-218.2264214199||-218.2264214199|-218.2264214199|-218.2264214199|-218.2264214199||-218.2264214199|-218.2264214199|-218.2264214199|-218.2264214199|-218.2264214199|-218.2264214199|-219.02199178048|-219.02199178048|-219.02199178048|-219.12466653307|-219.12466653307|-219.12466653307|-219.12466653307|-219.12466653307|||-219.12466653307|-222.26334543714|-224.11215231753|-224.11215231753|-224.89683896013|-226.93538052183|-230.74305815292|-230.74305815292|-230.94124669396|-230.94124669396|-230.94124669396|-230.94124669396|-230.94124669396|-230.94124669396|-234.89582934599|-234.89582934599|-236.20889404329|-237.03086564842|-237.66755949461|213.62680618994|213.62680618994|213.62680618994|213.62680618994|210.78532868218|208.88189886617|208.88189886617|204.85030829694|200.61993035215|200.61993035215|200.61993035215|200.61993035215
03852|6658|/equities/admiral-group|STOXX600/FTSE350/EAFAVALUE|-2627.5723381239|-2627.5723381239|-2627.5723381239|-2637.6695532394|-2637.6695532394|-2647.2203884735|-2652.1876711956|-2652.1876711956|-2652.1876711956|-2663.3196346618|-2672.7890489616|-2672.7890489616|-2672.7890489616|-2678.4956458397|-2678.4956458397|-2678.4956458397|-2693.8856921005|-2726.2731105804|-2739.1621498767|-2739.1621498767|-2739.1621498767|-2740.9023887518|-2805.0212173839|2648.4377230029|2648.4377230029|2648.4377230029|2648.4377230029|2648.4377230029|2648.4377230029||2648.4377230029|2648.4377230029|2648.4377230029|||2648.4377230029|2648.4377230029|2648.4377230029|2648.4377230029|2648.4377230029|2648.4377230029|2648.4377230029|2648.4377230029|2648.4377230029|2648.4377230029|2642.0419144477|2634.0465716085|2614.5517462317|2582.7370883694|2581.781698785|2581.781698785|2576.8241206118|2564.869284706|2564.869284706|2553.1663713388|2553.1663713388|2553.1663713388|2550.4070792653|2510.7300880726|2477.6445423029|2440.882824781|2428.4253608678|2426.3615120753|2421.6794578614|2408.5327309571|2403.5650999471|2403.5650999471|2378.5774355994|2378.5774355994|2378.5774355994|2378.5774355994|2378.5774355994|2339.0860395549|2321.1803395661|2321.1803395661|2321.1803395661|2321.1803395661|2321.1803395661|2321.1803395661|2321.1803395661|2321.1803395661|2321.1803395661|-2480.5395490172|-2480.5395490172|-2480.5395490172|-2480.5395490172|-2480.5395490172|-2480.5395490172|-2480.5395490172|-2480.5395490172|-2480.5395490172|-2480.5395490172|-2480.5395490172|-2484.1550544635|-2518.3294093073|2322.3487661966|2322.3487661966|2322.3487661966|2322.3487661966|2322.3487661966|2322.3487661966|2322.3487661966|2322.3487661966|2322.3487661966|2322.3487661966|2322.3487661966|2322.3487661966|2322.3487661966|2322.3487661966|2322.3487661966|2322.3487661966|2322.3487661966|2322.3487661966|2322.3487661966|2322.3487661966|2322.3487661966|2322.3487661966|2280.2497141768|2238.1107935298||2209.9008816998|2208.0009796664|2206.1121996294|2188.9024440326|2166.3916044807|2166.2242030626|2166.2242030626|2084.6123143838|-2242.5839864577|-2242.5839864577|-2242.5839864577|-2242.5839864577|-2242.5839864577|-2242.5839864577|-2242.5839864577|-2242.5839864577|-2242.5839864577|-2242.5839864577|-2290.4855980173|-2296.0910805878|2154.2282606073|2154.2282606073|2151.5869562303|2100.429951367|2093.8748591578|2064.0152921849|2053.8905264728|2005.4894738587|-2172.3590615723|-2172.3590615723|-2172.3590615723|-2172.3590615723|-2172.3590615723|-2172.3590615723|-2172.3590615723|-2172.3590615723|-2192.2878461914|-2227.8049957364|-2227.8049957364|-2227.8049957364|-2227.8049957364|-2227.8049957364|-2266.7887539432|-2266.9770287287|-2266.9770287287|-2266.9770287287|-2278.6870550327|-2316.0518873194|-2328.6687636882|-2363.3541818758|-2396.6035960612|-2396.6035960612|-2396.6035960612|-2396.6035960612|2225.9423644447|2225.9423644447|2225.9423644447|2225.9423644447|2225.9423644447|2225.9423644447|2193.4664976866|2193.4664976866|2193.4664976866|2193.4664976866||2159.1993798601|2159.1993798601|2155.9644105987|2155.9644105987|2155.9644105987|2155.9644105987|2155.9644105987|2155.9644105987|2155.9644105987|2155.9644105987|2155.9644105987|2155.9644105987|2155.9644105987|2155.9644105987||2155.9644105987|2155.9644105987|2155.9644105987|2155.9644105987||2147.2700672234|2130.9567403927|2130.9567403927|2130.9567403927|2130.9567403927|2130.9567403927|2130.9567403927|2130.9567403927|2130.9567403927|2130.9567403927|2130.9567403927|2130.9567403927|2109.9336639129|2076.4175991176|||2006.8840429649|1950.1045979774|-2092.1239478244|-2092.1239478244|-2092.1239478244|-2092.1239478244|-2092.1239478244|-2092.1239478244|-2092.1239478244|-2092.1239478244|-2092.1239478244|-2092.1239478244|-2092.1239478244|-2092.1239478244|-2092.1239478244|-2092.1239478244|-2092.1239478244|-2092.1239478244|-2092.1239478244|-2101.9988919512|-2153.6147615958|-2153.6147615958|-2220.3972747115|-2223.3821500706|-2223.3821500706|2120.2428810521|2120.2428810521|2120.2428810521|2120.2428810521|2120.2428810521|2120.2428810521
03853|1115734|/equities/aj-bell|FTSE350/MSCI_EU_SMALLCAP|280.45162028551|280.45162028551|279.00944220073|279.00944220073|279.00944220073|279.00944220073|279.00944220073|279.00944220073|279.00944220073|279.00944220073|279.00944220073|264.79367920036|264.54649173642|264.54649173642|264.54649173642|264.54649173642|264.54649173642|264.54649173642|264.54649173642|264.54649173642|264.54649173642|264.54649173642|264.54649173642|264.54649173642|264.54649173642|264.54649173642|264.54649173642|264.54649173642|264.54649173642||264.54649173642|264.54649173642|264.54649173642|||261.47387326453|259.38090794438|259.38090794438|254.2641073107|252.68266761147|252.68266761147|243.84473342192|242.23769525155|242.23769525155|242.23769525155|242.23769525155|236.09730209721|-293.65231476788|-293.65231476788|-293.65231476788|-293.65231476788|-293.65231476788|-293.65231476788|-293.65231476788|-293.65231476788|-293.65231476788|-293.65231476788|-293.65231476788|-293.65231476788|-293.65231476788|-293.65231476788|-293.65231476788|-293.65231476788|-293.65231476788|-293.65231476788|-293.65231476788|-293.65231476788|-293.65231476788|-293.65231476788|-293.65231476788|-293.65231476788|-293.65231476788|-293.65231476788|-293.65231476788|-293.65231476788|-293.65231476788|-295.80212114424|-295.80212114424|-295.80212114424|-295.80212114424|-295.80212114424|-295.80212114424|-295.80212114424|-295.84451748523|-295.84451748523|-297.35122901754|-297.35122901754|-297.35122901754|-297.35122901754|-297.35122901754|-297.35122901754|-297.35122901754|-299.80138219017|-305.25707979355|-307.50787321896|-310.22504765761|-310.22504765761|-310.22504765761|-316.76880654817|-316.76880654817|-316.76880654817|-316.76880654817|-316.76880654817|-316.76880654817|-316.76880654817|-316.76880654817|-316.76880654817|-316.76880654817|-316.76880654817|-316.76880654817|-316.76880654817|-316.76880654817|-316.76880654817|-316.76880654817|-316.76880654817|-316.76880654817|-316.76880654817|-316.76880654817|-316.76880654817||-316.76880654817|-319.22038545894|-319.22038545894|-319.22038545894|-319.22038545894|-322.47598913298|-329.2962692415|-329.2962692415|-336.34032187586|-341.60010318483|-341.60010318483|-341.60010318483|-341.60010318483|-341.60010318483|-341.60010318483|-341.60010318483|-341.60010318483|-341.60010318483|-341.60010318483|-341.60010318483|-341.60010318483|-341.60010318483|-341.60010318483|-341.60010318483|-341.60010318483|-341.60010318483|-341.60010318483|-341.60010318483|-341.60010318483|-341.60010318483|-341.60010318483|-341.60010318483|-341.60010318483|-341.60010318483|-341.60010318483|-341.60010318483|-341.60010318483|-341.60010318483|-341.60010318483|-341.60010318483|-341.60010318483|-341.60010318483|-341.60010318483|-341.60010318483|-344.76273148364|-344.76273148364|-344.76273148364|-344.76273148364|-344.76273148364|-344.76273148364|-344.76273148364|-344.76273148364|-344.76273148364|-344.76273148364|-344.76273148364|-344.76273148364|-344.76273148364|-344.76273148364|-344.76273148364|-344.76273148364|-344.76273148364|-344.76273148364|-344.76273148364|-344.76273148364||-344.76273148364|-344.76273148364|-344.76273148364|-344.76273148364|-344.76273148364|-344.76273148364|-344.76273148364|-344.76273148364|-348.10304379801|-349.69225698423|-351.65737897406|-351.65737897406|-351.65737897406|-351.65737897406||-354.35263381016|-359.5918072066|-361.44644634826|-364.6548779877||-364.6548779877|-365.8609752028|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|||-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.00864322927|-366.78111620143|-366.78111620143
03854|6820|/equities/alliance-trust-plc-ord-shs-25p|FTSE350|1107.6553775709|1107.1726417454|1103.9731555418|1101.5488403589|1095.7729320211|1095.7729320211|1095.7729320211|1095.7729320211|1095.7729320211|1093.872159711|1084.9690663455|1080.8545181617|1080.7272424019|1071.2551567595|1066.6701744819|1066.6701744819|1066.6701744819|1066.6701744819|1066.6701744819|1063.6335272021|1061.9926832193|1060.6514175362|1060.6514175362|1060.6514175362|1060.6514175362|1060.6514175362|1060.6514175362|1060.6514175362|1060.6514175362||1060.6514175362|1057.6104070804|1057.6104070804|||1057.6104070804|1057.6104070804|1057.6104070804|1046.6916646054|1042.9417800794|1042.9417800794|1042.9417800794|1042.9417800794|1036.7130889772|1029.1300964221|1028.4512193319|1024.7902730196|1024.7902730196|1024.7902730196|1024.7902730196|1024.7902730196|1024.7902730196|1024.7902730196|1024.7902730196|1024.7902730196|1024.7902730196|1024.7902730196|1024.7902730196|1024.7902730196|1024.7902730196|1021.7399789193|1016.2555077185|1011.0172416491|1004.9080462768|-1048.928092857|-1048.928092857|-1048.928092857|-1048.928092857|-1048.928092857|-1048.928092857|-1048.928092857|-1048.928092857|-1048.928092857|-1048.928092857|-1048.928092857|-1048.928092857|-1050.4708844244|-1059.1020994142|-1059.1020994142|-1061.9621826145|-1061.9621826145|-1061.9621826145|-1061.9621826145|-1061.9621826145|-1061.9621826145|-1061.9621826145|-1061.9621826145|-1061.9621826145|-1061.9621826145|-1061.9621826145|-1061.9621826145|-1061.9621826145|-1065.5135362384|1022.5918679928|1022.5918679928|1022.5918679928|1022.5918679928|1022.5918679928|1022.5918679928|1022.5918679928|1022.5918679928|1022.5918679928|1022.5918679928|1022.5918679928|1022.5918679928|1022.5918679928|1015.272567084|1015.0609431593|1015.0609431593|1012.7581307455|1011.7878783105|1011.7878783105|1011.7878783105|1011.7878783105|1011.7878783105|1004.5850354167|1002.3695294616|1002.3695294616|994.74794994437||-1042.6332034815|-1042.6332034815|-1042.6332034815|-1042.6332034815|-1042.6332034815|-1042.6332034815|1002.4501622678|1002.4501622678|1002.4501622678|1002.4501622678|1002.4501622678|1002.4501622678|1002.4501622678|1002.4501622678|1002.4501622678|1002.4501622678|1002.4501622678|1002.4501622678|1002.4501622678|996.8335136309|993.23893410868|993.23893410868|993.23893410868|993.23893410868|993.23893410868|993.23893410868|993.23893410868|984.9010007349|966.69786388178|966.69786388178|966.69786388178|966.66951709279|966.66951709279|966.66951709279|966.66951709279|966.66951709279|966.66951709279|966.66951709279|966.66951709279|966.66951709279|966.66951709279|966.66951709279|966.66951709279|966.66951709279|966.66951709279|966.66951709279|966.66951709279|966.66951709279|966.66951709279|966.66951709279|966.66951709279|965.53669780577|965.53669780577|964.6761106262|959.82200617782|959.82200617782|959.82200617782|959.82200617782|959.82200617782|-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723||-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723||-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723||-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723|||-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723|-1015.2811149723|-1020.8184040366|-1020.8184040366|-1022.4795232126|-1022.4795232126|-1027.477248014|-1035.0024977933|975.13913927698|975.13913927698|975.13913927698|975.13913927698|975.13913927698|975.13913927698|975.13913927698|975.13913927698|975.13913927698|975.13913927698|975.13913927698
03855|942426|/equities/p2p-global|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03856|6603|/equities/anglo-american|STOXX600/FTSE350/EAFAVALUE|-1904.6904149334|-1956.3370068603|-1956.3370068603|-1956.3370068603|-1956.3370068603|-1956.3370068603|-1956.3370068603|-1956.3370068603|-1956.3370068603|-1956.3370068603|-1956.3370068603|-1956.3370068603|-1956.3370068603|-1956.3370068603|-1956.3370068603|-1966.1535089772|-1966.1535089772|-1966.1535089772|-2019.9150520211|-2030.627815234|-2046.5549589175|-2046.5549589175|-2046.5549589175|-2056.5668325167|-2056.5668325167|-2056.5668325167|-2056.5668325167|-2056.5668325167|-2056.5668325167||-2056.5668325167|-2056.5668325167|-2056.5668325167|||-2056.5668325167|-2056.5668325167|-2056.5668325167|-2056.5668325167|-2056.5668325167|-2056.5668325167|-2056.5668325167|-2056.5668325167|-2137.8742257999|-2186.3046953332|-2278.5385829223|2059.2737299144|2059.2737299144|2059.2737299144|2059.2737299144|2059.2737299144|2059.2737299144|2059.2737299144|2059.2737299144|2059.2737299144|2059.2737299144|2059.2737299144|2040.1188023634|2040.1188023634|2023.7153359593|1998.1559288437|-2229.6338339597|-2229.6338339597|-2229.6338339597|-2229.6338339597|-2242.4264821775|-2248.0368289517|-2248.0368289517|-2248.0368289517|-2248.0368289517|-2248.0368289517|-2248.0368289517|-2248.0368289517|-2248.0368289517|-2248.0368289517|-2248.0368289517|-2248.0368289517|-2248.0368289517|-2248.0368289517|-2248.0368289517|-2294.6829295209|-2315.2824288716|-2315.2824288716|-2315.2824288716|-2315.2824288716|-2315.2824288716|-2315.2824288716|-2315.2824288716|-2315.2824288716|-2315.2824288716|-2315.2824288716|-2315.2824288716|2110.0053286517|2110.0053286517|2110.0053286517|2110.0053286517|2103.31160656|2103.31160656|2103.31160656|2103.31160656|2103.31160656|2103.31160656|2103.31160656|2102.8970451359|2102.8970451359|2099.4967168176|2010.1538227227|-2167.895499826|-2167.895499826|-2167.895499826|-2167.895499826|-2167.895499826|-2167.895499826|-2167.895499826|-2167.895499826|-2167.895499826|-2167.895499826|-2167.895499826|-2167.895499826||-2167.895499826|-2167.895499826|-2167.895499826|-2167.895499826|-2167.895499826|-2188.0172098218|-2231.3746789362|-2241.0551920363|-2293.4354282952|-2293.4354282952|-2349.1782536613|-2351.8974672995|-2351.8974672995|-2351.8974672995|-2401.0750124942|-2425.5333255144|-2428.6203616826|-2485.5781796474|2270.5272906167|2270.5272906167|2270.5272906167|2270.5272906167|2270.5272906167|2270.5272906167|-2391.5487976685|-2391.5487976685|-2391.5487976685|-2391.5487976685|-2391.5487976685|-2391.5487976685|-2391.5487976685|-2391.5487976685|-2391.5487976685|-2391.5487976685|-2391.5487976685|-2401.387552965|-2416.0139477389|-2433.8006374748|-2433.8006374748|-2433.8006374748|-2433.8006374748|-2433.8006374748|-2476.3895971943|-2481.4470335732|-2481.4470335732|-2509.3800861317|-2534.1055725899|-2569.0728692839|2345.349610853|2345.349610853|2345.349610853|2338.5772585867|2330.3636206518|2283.6128572654|2283.6128572654|2283.6128572654|2283.6128572654|2260.1253969616|2234.7226632906|-2436.5674237302|-2436.5674237302|-2436.5674237302|-2436.5674237302|-2474.0962405019||-2474.0962405019|-2474.0962405019|-2475.8069121896|-2528.1792910658|-2528.1792910658|-2528.1792910658|-2528.1792910658|-2540.0603234065|-2548.9842047623|-2548.9842047623|-2548.9842047623|-2618.4546719581|-2620.6492866302|-2620.6492866302||-2620.6492866302|-2620.6492866302|-2629.2769851447|-2643.113561907||-2643.113561907|-2660.6817354522|-2687.1463727247|-2716.1904141385|-2781.5726823762|-2838.4029137733|-2838.4029137733|-2838.4029137733|-2838.4029137733|-2838.4029137733|-2838.4029137733|-2838.4029137733|-2838.4029137733|-2838.4029137733|||-2838.4029137733|-2838.4029137733|-2838.4029137733|-2838.4029137733|-2838.4029137733|-2838.4029137733|-2838.4029137733|-2838.4029137733|-2838.4029137733|-2847.5872508755|-2847.5872508755|-2847.5872508755|-2847.5872508755|-2847.5872508755|-2847.5872508755|-2847.5872508755|-2988.663636498|-3036.2929023155|-3075.4282581875|-3075.4282581875|-3130.2591269358|-3158.6490841821|-3176.1653615964|-3176.1653615964|-3176.1653615964|-3176.1653615964|-3176.1653615964|-3176.1653615964|-3183.5170684404|-3254.6578538227|-3368.3142820252
03857|6633|/equities/antofagasta|STOXX600/FTSE350/EAFAGROWTH|1508.8223952067|1508.8223952067|1508.8223952067|1508.8223952067|1508.8223952067|1508.8223952067|1508.8223952067|1508.8223952067|1508.8223952067|1508.8223952067|1508.8223952067|1508.8223952067|1508.8223952067|1508.8223952067|1508.8223952067|-1701.9538330271|-1701.9538330271|-1701.9538330271|-1715.1112548605|-1715.1112548605|-1715.1112548605|-1715.1112548605|-1715.1112548605|1585.4378542113|1585.4378542113|1585.4378542113|1585.4378542113|1585.4378542113|1585.4378542113||1585.4378542113|1585.4378542113|1574.4865046792|||1562.7903979943|1554.859990827|1542.1777675856|1504.2763566309|1504.2763566309|1504.2763566309|1504.2763566309|1412.8041439888|1412.8041439888|1384.8782752219|1362.5978661314|1362.5978661314|1362.5978661314|1362.5978661314|1362.5978661314|1345.6365179238|1331.1685406467|1331.1685406467|1322.2552542947|1322.2552542947|1322.1459302635|1322.1459302635|1310.1621447372|1301.7357163747|-1410.1331227993|-1410.1331227993|-1410.1331227993|-1410.1331227993|-1410.1331227993|-1410.1331227993|-1410.1331227993|-1410.1331227993|-1410.1331227993|-1425.0388376273|-1425.0388376273|-1425.0388376273|-1425.0388376273|-1425.0388376273|-1425.0388376273|-1425.0388376273|-1425.0388376273|-1425.0388376273|-1425.0388376273|-1425.0388376273|-1425.0388376273|-1449.9869191952|-1480.3187991058|-1481.0551105295|-1481.0551105295|-1481.0551105295|-1481.0551105295|-1481.0551105295|-1481.0551105295|-1481.0551105295|-1481.0551105295|-1481.0551105295|-1481.0551105295|-1485.4100837481|-1504.3501745836|-1504.3501745836|-1504.3501745836|-1504.3501745836|-1504.3501745836|-1504.3501745836|-1511.1936618637|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164||-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1511.9732962164|-1527.5203915208|-1562.6398718721|-1569.4054131912|-1617.6449035458|-1643.3554483842|-1682.5086308002|1528.8405889427|1528.8405889427|1528.8405889427|1528.8405889427|1528.8405889427|1528.8405889427|1528.8405889427|1528.8405889427|1524.2395432696|1506.8975842835|1506.8975842835|1492.1362047594|1475.7902275105|1408.6926449643|1408.6926449643|1408.6926449643|1408.6926449643|1408.6926449643|1408.6926449643|1408.6926449643|1401.1862721825|-1528.4018900103|-1528.4018900103|-1528.4018900103|-1528.5854333448|-1544.5671481608|1432.8731989307|1432.8731989307|1432.8731989307|1432.8731989307|1432.8731989307|1432.8731989307|1432.8731989307|1432.8731989307|1432.8731989307|1432.8731989307|1432.8731989307|1432.8731989307|1432.8731989307|1432.8731989307|1432.8731989307|1429.4979988119|1388.7476882958|1361.6738013779|1361.6738013779|1347.1653348643|1337.0170387382|1330.3100668562|1330.3100668562|1330.3100668562|-1455.7128804245|-1455.7128804245|-1466.8029909801||-1466.8029909801|-1466.8029909801|-1470.531101089|-1511.4512234322|-1518.9645822128|-1518.9645822128|-1518.9645822128|-1518.9645822128|-1518.9645822128|-1518.9645822128|-1518.9645822128|-1541.5717580142|-1557.7282929648|-1557.7282929648||-1557.7282929648|-1557.7282929648|-1571.6425477387|-1580.7139419319||-1590.321046591|-1625.3844962122|-1627.6494402358|-1636.8049335953|1498.3905170361|1498.3905170361|1498.3905170361|1498.3905170361|1498.3905170361|-1631.3449039917|-1631.3449039917|-1631.3449039917|-1631.3449039917|-1631.3449039917|||-1631.3449039917|-1631.3449039917|-1631.3449039917|-1631.3449039917|-1631.3449039917|-1631.3449039917|-1631.3449039917|-1631.3449039917|-1631.3449039917|-1631.3449039917|-1631.3449039917|-1631.3449039917|-1631.3449039917|-1631.3449039917|-1631.3449039917|-1631.3449039917|-1671.2998933242|-1677.1032633632|-1677.1032633632|-1696.0314037368|-1712.147728335|-1712.147728335|-1712.147728335|-1712.147728335|-1712.147728335|-1712.147728335|-1712.147728335|-1712.147728335|-1714.8400323514|-1726.9333692793|-1783.3704103103
03858|954886|/equities/apax-global-alpha-ltd|FTSE350|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477|150.77497435477||150.77497435477|150.77497435477|150.77497435477|||150.77497435477|150.77497435477|149.49441391524|-164.73124492202|-164.73124492202|-164.73124492202|-164.73124492202|-164.73124492202|-164.73124492202|-164.73124492202|-164.73124492202|-164.73124492202|-164.73124492202|-164.73124492202|-164.73124492202|-166.02493739165|-167.80918285413|-167.80918285413|-167.80918285413|-167.80918285413|152.28381829766|152.28381829766|152.28381829766|152.28381829766|152.28381829766|152.28381829766|152.28381829766|-167.67990696015|-167.67990696015|-167.67990696015|-167.67990696015|-167.67990696015|-167.67990696015|-167.67990696015|-167.67990696015|-167.67990696015|-167.67990696015|-167.67990696015|-169.34194662374|-170.40410197569|-170.40410197569|-171.51655963607|-172.92950782453|-173.04464397118|-173.04464397118|-173.04464397118|-173.04464397118|-173.04464397118|-173.04464397118|-173.04464397118|-173.04464397118|-173.04464397118|-173.04464397118|-173.04464397118|-173.04464397118|-173.04464397118|-173.04464397118|-173.04464397118|-174.24098636528|-174.24098636528|-174.24098636528|-174.24098636528|-174.24098636528|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781||-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-175.41859770781|-176.58733994172|-178.83375566984|-180.62408043041|-181.78231023301|-183.01367498492|-183.31070189495|-183.31070189495|-183.31070189495|-183.31070189495|-183.31070189495|-184.60455931578|-186.52728609414|175.00192320335|175.00192320335|175.00192320335|175.00192320335|175.00192320335|175.00192320335|175.00192320335|175.00192320335|175.00192320335|175.00192320335|175.00192320335|175.00192320335|175.00192320335|175.00192320335|175.00192320335|175.00192320335|175.00192320335|174.47520878271|174.47520878271|173.50101187446|172.99089922086|171.82321796567|171.24620879252|171.24620879252|171.24620879252|171.24620879252|171.24620879252|171.24620879252|171.24620879252|171.24620879252|171.24620879252|171.24620879252|171.24620879252|169.6146747068|167.75186193822|162.15984893771|-172.30339315011|-172.30339315011|-172.30339315011|-172.30339315011|-172.30339315011|-172.30339315011|-175.13709807477|-177.57455036466||167.3067284325|167.3067284325|167.3067284325|167.3067284325|167.3067284325|167.3067284325|167.3067284325|167.3067284325|167.3067284325|166.7875476215|166.7875476215|166.7875476215|166.43894818949|166.43894818949||165.18494514544|162.39438908983|159.57383313541|-171.44670633099||-171.44670633099|-171.44670633099|-171.44670633099|-171.44670633099|-171.44670633099|-171.44670633099|-171.44670633099|-171.44670633099|-171.44670633099|-171.44670633099|-171.44670633099|-171.44670633099|-171.44670633099|-171.44670633099|||-171.44670633099|-171.86007758125|-171.86007758125|-171.86007758125|-171.86007758125|-172.4417375955|-172.4417375955|-172.4417375955|-172.4417375955|-172.4417375955|-172.4417375955|-172.4417375955|-172.4417375955|-172.4417375955|-177.10191031661|-179.3027410636|-181.75297272312|-182.79431271671|-186.44924042091|-189.72911190838|173.6879808509|173.6879808509|173.6879808509|173.6879808509|173.6879808509|173.6879808509|173.6879808509|173.6879808509|173.6879808509|173.6879808509|173.6879808509
03859|963710|/equities/ascential-plc|FTSE350/MSCI_EU_SMALLCAP|285.5801934923|285.5801934923|285.5801934923|285.5801934923|285.5801934923|285.5801934923|285.5801934923|284.16073270654|284.16073270654|282.42304617404|280.37004181013|278.90394524585|276.53451115422|276.53451115422|276.00589484082|276.00589484082|276.00589484082|276.00589484082|276.00589484082|276.00589484082|276.00589484082|276.00589484082|276.00589484082|276.00589484082|276.00589484082|276.00589484082|276.00589484082|276.00589484082|276.00589484082||276.00589484082|276.00589484082|275.00653456435|||274.08504993369|274.01672248763|272.35190031178|268.36874285944|267.6479332448|267.6479332448|263.38657554002|260.95498458656|260.95498458656|260.50564015477|258.70631420867|258.70631420867|258.70631420867|258.70631420867|258.70631420867|258.70631420867|258.70631420867|258.70631420867|258.70631420867|258.70631420867|258.70631420867|258.70631420867|258.70631420867|258.70631420867|258.70631420867|255.28925762374|255.28925762374|253.99638854352|252.6148033299|252.6148033299|252.6148033299|252.6148033299|252.6148033299|252.6148033299|252.6148033299|252.6148033299|252.6148033299|252.6148033299|252.6148033299|252.6148033299|198.96639166032|198.96639166032|198.96639166032|198.96639166032|198.96639166032|198.96639166032|198.96639166032|198.96639166032|198.96639166032|198.96639166032|198.96639166032|195.96265824807|193.01252534585|193.01252534585|193.01252534585|193.01252534585|193.01252534585|182.44576748484|-211.58540103806|-211.58540103806|-211.58540103806|-211.58540103806|-211.58540103806|-211.58540103806|-211.58540103806|-211.58540103806|-211.58540103806|-211.58540103806|-211.58540103806|-216.05831006121|-216.05831006121|-216.05831006121|-216.05831006121|-216.05831006121|-216.05831006121|-216.05831006121|-216.05831006121|-216.05831006121|-216.05831006121|-216.05831006121|-216.05831006121|-216.05831006121|-216.05831006121|-216.05831006121||-216.05831006121|-217.31094564125|-217.31094564125|-219.8010539338|-219.8233917339|-221.15931957115|-226.43077120991|-226.43077120991|-226.43077120991|-226.43077120991|-226.43077120991|-226.43077120991|-226.43077120991|-226.43077120991|-226.43077120991|-226.43077120991|-226.43077120991|-226.48974138069|-229.4997150188|-230.73302160428|-232.13032012665|-232.13032012665|-232.13032012665|-232.13032012665|-233.2225767317|-234.76530806709|-234.76530806709|-234.76530806709|-234.76530806709|-234.76530806709|-234.76530806709|-234.76530806709|-234.76530806709|-234.76530806709|-234.76530806709|-234.76530806709|-239.77797651969|-239.77797651969|-239.77797651969|-239.77797651969|-239.77797651969|-242.71997611481|-244.73331243558|-244.73331243558|-247.72589134688|228.75934615507|228.75934615507|228.75934615507|228.75934615507|228.75934615507|228.75934615507|228.75934615507|228.55083820968|227.98759261932|222.80843302239|-244.28200484832|-244.28200484832|-244.28200484832|-244.28200484832|-244.28200484832|-244.28200484832|-244.28200484832|-248.36889681905|-251.3448384967||-251.3448384967|-254.99243118323|-254.99243118323|-258.59158867772|-260.26013822373|-260.26013822373|-260.26013822373|-260.26013822373|-260.26013822373|-260.26013822373|-260.26013822373|-260.26013822373|-260.26013822373|-262.00100529507||-262.00100529507|-262.00100529507|-262.00100529507|-262.00100529507||-262.00100529507|-262.00100529507|-262.00100529507|-262.00100529507|-262.00100529507|-262.00100529507|-262.00100529507|-262.00100529507|-262.00100529507|-262.00100529507|-262.00100529507|-262.00100529507|-264.36777891401|-265.12442655037|||-265.12442655037|-265.86587031288|-265.86587031288|-265.86587031288|-266.43985200373|-271.79437579543|-273.79989305503|-273.84077269244|-278.43418509881|250.77933467873|250.77933467873|250.77933467873|250.77933467873|250.77933467873|250.77933467873|250.77933467873|250.77933467873|250.77933467873|250.77933467873|250.77933467873|250.77933467873|250.77933467873|250.27773136962|250.27773136962|250.27773136962|250.27773136962|250.27773136962|250.27773136962|250.27773136962|250.27773136962|250.27773136962
03860|6678|/equities/ashmore|STOXX600/FTSE350/MSCI_EU_SMALLCAP|205.98572905647|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431|205.14315537431||205.14315537431|205.14315537431|199.95130248753|||199.95130248753|199.95130248753|197.36472506752|193.38059356732|192.92287835063|192.84764617219|185.87516173538|176.67239887644|176.59155413761|176.30172800637|175.99636411243|173.33485443916|170.29984233475|162.35538088057|161.14963066043|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-182.43083690054|-183.03247068399|-183.03247068399|-183.03247068399|-183.03247068399|-183.03247068399|-183.03247068399|-183.60182065132|-183.60182065132|-186.62703311844|-187.21892195723|-188.92935383079|-190.33262705211|-190.33262705211|-196.78936083454|-197.54314718672|-197.54314718672|-197.54314718672|-197.54314718672|-200.4479377582|-201.29583229779|-201.72830311191|-202.08699837142|-202.11811044259|-202.11811044259|-202.11811044259|-204.90345486053|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773||-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-206.43946103773|-207.63829411093|-210.63143230615|-213.11269968017|-214.24744476724|196.85942437861|196.85942437861|196.85942437861|196.85942437861|196.85942437861|196.85942437861|196.85942437861|196.85942437861|196.85942437861|196.85942437861|196.85942437861|196.85942437861|196.85942437861|196.85942437861|196.85942437861|196.85942437861|196.85942437861|196.85942437861|196.85942437861|196.85942437861|196.85942437861|196.85942437861|196.85942437861|192.51389559667|-217.03274225517|-217.03274225517|-217.03274225517|-217.03274225517|-217.03274225517|-217.03274225517|-217.03274225517|-217.03274225517|-217.03274225517|-217.03274225517|-217.03274225517|-217.03274225517|-217.11416196077|-221.20462490948|-226.94761493952|-226.94761493952|-237.4195724941|-241.45508156625|-245.25688021674|-245.25688021674|-245.75227433582|-245.75227433582|-245.75227433582|-245.75227433582|-245.75227433582|-245.75227433582|-245.75227433582|-245.75227433582|-245.75227433582|-246.1774249266|-246.1774249266||-246.1774249266|-247.65269673647|-251.75855989789|-252.84282270165|-252.84282270165|-252.84282270165|-252.84282270165|-253.32288875958|-253.32288875958|-255.39957374076|-255.39957374076|-255.39957374076|-256.49537161055|-256.49537161055||-256.49537161055|-256.49537161055|-256.49537161055|-256.49537161055||-256.49537161055|-256.49537161055|-256.49537161055|-256.49537161055|-256.49537161055|-256.83605826723|-256.83605826723|-256.83605826723|-256.83605826723|-256.83605826723|-256.83605826723|-256.83605826723|-256.83605826723|-256.83605826723|||-256.83605826723|-256.83605826723|-256.83605826723|-256.83605826723|-256.83605826723|-256.83605826723|-256.83605826723|-257.22492666628|-260.21678914873|-260.21678914873|-260.21678914873|-260.21678914873|-260.21678914873|-260.21678914873|-262.95198811258|-265.8602284131|-265.8602284131|-265.8602284131|-268.34470417075|-275.10522685639|-279.42802509326|-281.80405904258|-281.80405904258|-281.80405904258|-281.80405904258|-281.80405904258|-281.80405904258|-281.80405904258|-281.80405904258|-281.80405904258|-281.80405904258
03861|6836|/equities/ashtead-group|STOXX600/FTSE350/EAFAGROWTH|4855.0552878715|4855.0552878715|4855.0552878715|4855.0552878715|4855.0552878715|4855.0552878715|4818.4571850089|4818.4571850089|4818.4571850089|4785.7619568011|4785.7619568011|4629.8027095957|-5163.3023566739|-5163.3023566739|-5163.3023566739|-5163.3023566739|-5163.3023566739|-5163.3023566739|-5267.7803963043|-5307.8671070048|-5331.7347146842|-5331.7347146842|-5331.7347146842|-5442.1020755605|-5448.2456872548|-5570.0507636164|5099.0546203073|5099.0546203073|5099.0546203073||5099.0546203073|5074.3940225636|5012.0702084474|||4997.7744575325|4997.7744575325|4997.7744575325|4959.7278532145|4959.7278532145|4959.7278532145|4705.6769712366|-5133.9683366681|-5133.9683366681|-5133.9683366681|-5133.9683366681|-5133.9683366681|-5133.9683366681|-5133.9683366681|-5133.9683366681|-5133.9683366681|-5133.9683366681|-5133.9683366681|-5189.4648185202|-5241.9388436725|-5241.9388436725|-5241.9388436725|-5241.9388436725|-5241.9388436725|-5241.9388436725|4873.6531636866|4873.6531636866|4873.6531636866|4694.0590707628|-4996.4261369913|-4996.4261369913|-4996.4261369913|-4996.4261369913|-4996.4261369913|-4996.4261369913|-4996.4261369913|-4996.4261369913|-4996.4261369913|-4996.4261369913|-4996.4261369913|-4996.4261369913|-4996.4261369913|-5026.2668357917|-5026.2668357917|-5048.9075953241|-5064.6751059157|-5130.8154277315|-5130.8154277315|-5130.8154277315|-5130.8154277315|-5130.8154277315|-5130.8154277315|-5130.8154277315|-5130.8154277315|-5130.8154277315|-5130.8154277315|-5130.8154277315|-5130.8154277315|-5220.1905631478|-5337.1858371155|-5337.1858371155|-5337.1858371155|-5360.5580756042|-5360.5580756042|-5360.5580756042|-5409.7577060846|-5409.7577060846|-5409.7577060846|-5409.7577060846|-5409.7577060846|-5409.7577060846|-5409.7577060846|-5409.7577060846|-5469.9530067607|-5512.1765515564|-5512.1765515564|-5566.196168396|-5641.1624093289|-5641.4920867543|-5668.0921613829|-5668.0921613829|-5668.0921613829|-5668.0921613829|-5668.0921613829||-5668.0921613829|-5668.0921613829|-5668.0921613829|-5668.0921613829|-5668.0921613829|-5692.411158047|5433.6275027601|5433.6275027601|5433.6275027601|5433.6275027601|5433.6275027601|5433.6275027601|5433.6275027601|5378.5119142736|5378.5119142736|5378.5119142736|5378.5119142736|5378.5119142736|5378.5119142736|5378.5119142736|5322.1243491929|5239.9930236949|5239.9930236949|5233.4111403641|5233.4111403641|5200.7901559601|5143.5434024199|5143.5434024199|5063.9371137999|-5443.2933525469|-5443.2933525469|-5443.2933525469|-5443.2933525469|-5443.2933525469|-5443.2933525469|-5443.2933525469|-5494.7703917187|5112.1924221555|5112.1924221555|5112.1924221555|5112.1924221555|5112.1924221555|5112.1924221555|5112.1924221555|5112.1924221555|5112.1924221555|5112.1924221555|5112.1924221555|5112.1924221555|5112.1924221555|5112.1924221555|5112.1924221555|5112.1924221555|5038.0029903154|5038.0029903154|5009.5588781282|4975.7320868092|4816.4800964546|4756.197649944|4756.197649944|4691.4026163288|4691.4026163288|4691.4026163288|4691.4026163288||4691.4026163288|4691.4026163288|4691.4026163288|4691.4026163288|4691.4026163288|4691.4026163288|4591.0353506084|-4886.5944561447|-4886.5944561447|-4886.5944561447|-4886.5944561447|-4886.5944561447|-4886.5944561447|-4886.5944561447||-4886.5944561447|-4886.5944561447|-4886.5944561447|-4886.5944561447||-4886.5944561447|-4927.7030021731|-4927.7030021731|-4927.7030021731|-4927.7030021731|-4927.7030021731|-4927.7030021731|-4927.7030021731|-4927.7030021731|-4927.7030021731|-4927.7030021731|-4927.7030021731|-4927.7030021731|-4927.7030021731|||-4927.7030021731|-5013.8366690813|-5257.5962989792|-5294.2191723505|-5294.2191723505|-5294.2191723505|-5294.2191723505|-5309.1986572124|-5338.642605236|-5389.5764784003|-5389.5764784003|-5389.5764784003|-5389.5764784003|-5389.5764784003|-5506.6603883268|-5557.2893203631|-5691.2659115145|-5731.7399016828|-5834.933224092|-5974.3702489911|5545.7609753208|5545.7609753208|5545.7609753208|5368.7344170232|5338.8019011401|5338.8019011401|5338.8019011401|5338.8019011401|5338.8019011401|5338.8019011401|5338.8019011401
03862|6625|/equities/assoc.br.foods|STOXX600/FTSE350/EAFAGROWTH|-2369.3287007389|2243.1250154293|2243.1250154293|2243.1250154293|2243.1250154293|2243.1250154293|2243.1250154293|2243.1250154293|2243.1250154293|2236.5622051862|2218.5958095819|-2383.2687749582|-2383.2687749582|-2383.2687749582|-2383.2687749582|-2386.3750308126|-2386.3750308126|-2389.527812014|-2396.4894540659|-2396.4894540659|-2396.4894540659|-2427.1551252859|-2454.0488262725|-2454.6780881653|-2454.6780881653|-2454.6780881653|2346.206667482|2346.206667482|2346.206667482||2346.206667482|2346.206667482|2346.206667482|||2346.206667482|2346.206667482|2346.206667482|2346.206667482|2346.206667482|2346.206667482|2346.206667482|2346.206667482|2346.206667482|2321.2296305356|2317.1440339285|2307.4933710316|2289.3815233685|2268.0262565765|2268.0262565765|2268.0262565765|2253.4158790682|2253.4158790682|2241.9620878535|2240.8467642817|2229.4963398491|2229.4963398491|2212.3848220546|2209.6417556229|2209.6417556229|2208.6019506921|2203.7243896579|2180.5270996199|2177.1412217999|2155.8235797777|2154.5817553085|2143.0908392317|2106.4898213686|2065.1714974842|1977.4149451213|1971.1916545184|1946.1351499858|1880.5390555398|-2043.5826840104|-2043.5826840104|-2043.5826840104|-2043.5826840104|-2043.5826840104|-2043.5826840104|-2043.5826840104|-2043.5826840104|-2073.5803749586|-2073.5803749586|-2073.5803749586|-2073.5803749586|-2076.9722644899|-2076.9722644899|-2076.9722644899|-2076.9722644899|-2076.9722644899|1969.4389741174|1969.4389741174|1969.4389741174|1969.4389741174|1969.4389741174|1969.4389741174|1969.4389741174|1969.4389741174|1962.1725578837|1962.1725578837|1962.1725578837|1962.1725578837|1962.1725578837|1960.8779462967|1960.8779462967|1960.8779462967|1960.8779462967|1960.8779462967|1950.3088292185|-2020.18784422|-2020.18784422|-2020.18784422|-2020.18784422|-2020.18784422|-2020.18784422|-2020.18784422|-2020.18784422|-2020.18784422|-2020.18784422||-2020.18784422|-2020.18784422|-2020.18784422|-2036.8198269111|-2039.5262160397|-2039.5262160397|-2058.7381393179|-2058.7381393179|-2058.7381393179|-2058.7381393179|-2069.9535098324|-2076.1204307436|-2076.1204307436|-2076.1204307436|-2086.7241848334|-2086.7241848334|-2086.7241848334|-2109.0268720371|2015.1876033552|2015.1876033552|2015.1876033552|2015.1876033552|2015.1876033552|2015.1876033552|2015.1876033552|2015.1876033552|2013.236124175|2013.236124175|1980.0956935277|1959.7113781102|1959.7113781102|1959.7113781102|1959.7113781102|1924.1237534558|1916.6485816116|1916.6485816116|1916.6485816116|1916.6485816116|1916.6485816116|1906.1928684573|1880.943295085|1880.943295085|1864.8815474902|1846.1681271408|1846.1681271408|1846.1681271408|1846.1681271408|1846.1681271408|1846.1681271408|1846.1681271408|1822.8512230818|-1922.409042431|-1922.409042431|-1922.409042431|-1922.409042431|-1922.409042431|-1922.409042431|-1922.409042431|-1922.409042431|-1922.409042431|-1922.409042431|-1922.409042431|-1928.1767138123|-1938.3480299208||-1938.3480299208|-1938.3480299208|-1953.386699912|-1982.9852221245|-1997.9272170774|-1997.9272170774|-1997.9272170774|-1997.9272170774|-2023.1049423855|-2023.1049423855|-2028.7258420169|-2029.5009355743|-2036.7232617492|-2041.8373601842||-2041.8373601842|-2053.6248446491|-2069.3660291583|-2069.3660291583||-2069.3660291583|-2069.3660291583|-2069.3660291583|1973.1378850693|1973.1378850693|1972.6834268851|1972.6834268851|1972.6834268851|1959.4260298723|-2046.4918625703|-2046.4918625703|-2046.4918625703|-2046.4918625703|-2046.4918625703|||-2046.4918625703|-2046.4918625703|-2046.4918625703|-2046.4918625703|-2046.4918625703|-2046.4918625703|-2046.4918625703|-2046.4918625703|-2046.4918625703|-2046.4918625703|-2046.4918625703|-2046.4918625703|-2046.4918625703|-2046.4918625703|-2071.0909475607|-2072.8510528452|-2077.4178364947|-2085.3809294386|-2102.6732549318|1968.4009279754|1968.4009279754|1949.429942353|1949.429942353|1949.429942353|1929.0888248367|1917.2111368909|1917.2111368909|1886.1790409899|1875.1207695335|1875.1207695335|1875.1207695335
03863|7351|/equities/assura-group|FTSE350/MSCI_EU_SMALLCAP|-46.871285992003|-46.871285992003|-46.871285992003|-46.871285992003|-47.221873368528|-47.729472996688|-47.993414218665|-48.53077852239|-48.53077852239|-48.53077852239|-48.53077852239|-48.53077852239|-48.606420749975|-48.938247303778|44.226619321222|44.226619321222|44.226619321222|44.226619321222|44.226619321222|44.226619321222|44.226619321222|44.226619321222|44.226619321222|44.226619321222|44.226619321222|44.226619321222|44.226619321222|44.226619321222|44.226619321222||44.226619321222|44.226619321222|43.214443705693|||43.214443705693|43.214443705693|42.59804950623|42.484772613418|42.484772613418|42.484772613418|42.484772613418|42.484772613418|42.484772613418|42.484772613418|42.484772613418|42.484772613418|42.484772613418|42.484772613418|42.484772613418|42.484772613418|42.484772613418|42.484772613418|42.484772613418|42.484772613418|42.484772613418|42.484772613418|42.484772613418|42.484772613418|42.484772613418|42.484772613418|42.484772613418|42.484772613418|40.648636847483|40.370621767471|40.370621767471|40.370621767471|40.370621767471|40.370621767471|40.370621767471|40.370621767471|38.890688250274|-43.380057515984|-43.380057515984|-43.380057515984|-43.380057515984|-43.74473125657|-43.920155513854|-43.920155513854|-43.920155513854|-43.920155513854|-44.622888777116|-44.622888777116|-44.622888777116|-44.660988937328|-44.994431109903|-45.289415530932|-45.289415530932|-45.289415530932|-45.289415530932|-45.289415530932|-45.289415530932|-45.289415530932|-45.356014230264|-46.096728354342|-46.096728354342|-46.096728354342|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249||-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-47.497360626249|-48.665425635475|44.313707446826|44.313707446826|44.313707446826|44.313707446826|44.313707446826|44.313707446826|44.313707446826|44.313707446826|44.313707446826|44.313707446826|44.313707446826|44.313707446826|44.313707446826|44.313707446826|44.313707446826|44.313707446826|44.313707446826|44.313707446826|44.313707446826|44.313707446826|44.191712814806|44.191712814806|-47.57189081415|-47.57189081415|-47.57189081415|-47.57189081415|-47.57189081415|-47.57189081415|-47.57189081415|-47.686869760702|-47.686869760702|-47.686869760702|-47.686869760702|-47.686869760702|-47.686869760702|-47.686869760702|-47.686869760702|-47.686869760702|-47.686869760702|-48.858744246375|-49.343049586494|-49.72966741266|-49.841792145726|-50.04696764769|-50.04696764769|-50.04696764769|-50.846102765554|-51.370027664964|-51.370027664964|-51.370027664964|-51.370027664964|-51.370027664964|-51.370027664964|-51.370027664964|-51.370027664964|-51.370027664964|-51.648157353679|-51.648157353679||-51.648157353679|-52.65573252073|48.96183366664|48.96183366664|48.96183366664|48.96183366664|48.96183366664|48.710371334109|48.644856698815|48.590677707677|48.590677707677|48.590677707677|48.590677707677|48.590677707677||48.590677707677|48.590677707677|48.590677707677|48.590677707677||48.590677707677|48.590677707677|48.590677707677|48.590677707677|48.590677707677|48.590677707677|48.590677707677|48.590677707677|48.590677707677|48.590677707677|48.590677707677|48.590677707677|48.400752881373|-51.929660827815|||-51.929660827815|-51.929660827815|-51.929660827815|-51.929660827815|-51.929660827815|-51.929660827815|-51.929660827815|-51.929660827815|-51.929660827815|-51.929660827815|-51.929660827815|-51.929660827815|-51.929660827815|-51.929660827815|-51.929660827815|-51.929660827815|-51.929660827815|-51.929660827815|-51.929660827815|-51.929660827815|-52.99823319349|-53.639705625213|-54.10069230118|-54.10069230118|-54.10069230118|-54.409115399681|-54.593752319904|-55.188723704651|-55.417623628907|-55.417623628907|-55.417623628907
03864|1096186|/equities/aston-martin|FTSE350/MSCI_EU_SMALLCAP|-201.70339727696|-205.50378238157|-211.2632576678|-211.2632576678|-218.68240279333|-219.34182662783|-219.34182662783|-219.34182662783|-221.53781765034|-221.53781765034|-221.53781765034|-223.10313190939|-227.35301248419|-227.35301248419|-227.35301248419|-227.35301248419|-227.35301248419|-227.35301248419|-234.20125148752|-234.20125148752|-239.83472387502|-244.69540934738|-244.69540934738|-244.69540934738|-244.69540934738|-244.69540934738|-244.69540934738|-244.69540934738|-244.69540934738||-244.69540934738|-244.69540934738|-244.69540934738|||-244.69540934738|-244.69540934738|-244.69540934738|-244.69540934738|-244.69540934738|-253.79623407983|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.12350605043|-254.52612207236|-254.60680365896|-256.59654421619|-256.59654421619|-256.59654421619|-256.59654421619|-256.59654421619|-256.59654421619|-257.51282283787|-257.82321326074|-257.82321326074|-257.82321326074|-260.39246036539|-266.81385010624|-269.51216569242|-269.51216569242|-273.80241378476|-285.2248974236|-292.70886989811|-292.70886989811|-292.70886989811|-292.70886989811|-292.70886989811|-292.70886989811|-292.70886989811|-292.70886989811|-292.70886989811|-300.16223093431|-300.16223093431|-300.16223093431|-300.16223093431|-300.16223093431|-300.16223093431|-306.48025795001|-309.51141162469|-317.11267212313|-326.62830573631|-343.18232972438|-347.99768783789|-347.99768783789|-355.15748376031|-367.20025739723|-367.20025739723|-369.8014419615|-369.8014419615|-369.8014419615|-369.8014419615|-374.74605306648|-375.72941811934|-375.72941811934|-375.72941811934|-375.72941811934|-375.72941811934|-375.72941811934|-375.72941811934||-375.72941811934|-375.72941811934|327.54199436174|327.54199436174|327.54199436174|327.54199436174|327.54199436174|327.54199436174|327.54199436174|327.54199436174|327.54199436174|327.54199436174|327.54199436174|327.54199436174|327.54199436174|327.54199436174|327.54199436174|327.54199436174|327.54199436174|327.54199436174|322.34656003301|305.4782503189|305.4782503189|305.4782503189|305.4782503189|305.16472054205|302.06079483785|300.55644311681|295.75590344863|295.75590344863|295.75590344863|295.75590344863|295.75590344863|295.75590344863|295.75590344863|295.75590344863|295.75590344863|295.75590344863|295.75590344863|295.75590344863|295.75590344863|295.75590344863|295.75590344863|295.75590344863|295.75590344863|282.60519050445|278.8474216868|270.98603019996|263.39557520861|261.73033776689|261.73033776689|249.36703857237|245.60786166516|237.91976118448|231.55528884865|227.2169835406|224.86330385533|224.81478341781|221.64908371329|221.64908371329|221.64908371329|221.64908371329|221.64908371329|221.32692365948||221.32692365948|221.32692365948|221.32692365948|221.32692365948|221.32692365948|221.32692365948|221.32692365948|-247.75538377911|-247.75538377911|-247.75538377911|-249.32820013|-252.94244255438|-258.10271140618|-264.3897704424||-264.3897704424|-264.3897704424|-264.3897704424|-264.3897704424||-264.3897704424|-264.3897704424|-264.3897704424|-268.93306894452|-270.02563826409|-270.07925609053|-270.07925609053|-270.07925609053|-270.07925609053|-270.07925609053|-270.07925609053|-270.07925609053|-270.07925609053|-270.07925609053|||-270.07925609053|-277.03321236236|-277.03321236236|-277.03321236236|-277.03321236236|-277.03321236236|-277.03321236236|-277.03321236236|-277.03321236236|-280.95912518615|-286.36014604695|-292.63905048511|-302.33783234647|230.52332777352|230.52332777352|230.52332777352|230.52332777352|230.52332777352|230.52332777352|230.52332777352|230.52332777352|230.52332777352|228.3759275473|215.41826100226|184.36804611654|184.36804611654|184.36804611654|172.392897022|172.392897022|172.392897022|172.392897022
03865|6565|/equities/astrazeneca|STOXX600/FTSE350/EAFAGROWTH|-10646.26737061|-10889.963745122|10233.33411104|10233.33411104|10233.33411104|10233.33411104|10233.33411104|10233.33411104|10233.33411104|10233.33411104|10233.33411104|10233.33411104|10233.33411104|10233.33411104|10233.33411104|10233.33411104|10233.33411104|10233.33411104|10233.33411104|10233.33411104|10195.93019347|10195.93019347|10195.93019347|10140.366881634|10059.341829177|10059.341829177|10030.490921308|9961.3232458978|9919.0258287753||-10611.023346596|-10611.023346596|-10611.023346596|||-10611.023346596|-10611.023346596|-10611.023346596|-10611.023346596|-10611.023346596|-10611.023346596|-10611.023346596|-10611.023346596|-10611.023346596|-10611.023346596|-10611.023346596|-10611.023346596|-10611.023346596|-10611.023346596|-10611.023346596|-10611.023346596|-10611.023346596|-10611.023346596|-10613.081496218|-10759.868329131|-10776.781887816|-10776.781887816|-10780.891219526|-10780.891219526|-10813.767104973|-10813.767104973|-10813.767104973|-10906.805706191|-10906.805706191|-10906.805706191|-10906.805706191|-10906.805706191|-10906.805706191|-10906.805706191|-10974.339673546|-11020.434204721|-11020.434204721|-11020.434204721|-11020.434204721|-11020.434204721|-11109.815783023|-11120.19860497|-11120.19860497|-11120.19860497|-11127.554005522|-11219.615561691|-11345.572846324|10571.299002108|10571.299002108|10571.299002108|10571.299002108|10571.299002108|10571.299002108|10571.299002108|10571.299002108|10571.299002108|10571.299002108|10571.299002108|10571.299002108|10571.299002108|10571.299002108|10571.299002108|10571.299002108|10567.554446786|10506.616051985|-11104.673827051|-11104.673827051|-11104.673827051|-11104.673827051|-11104.673827051|-11104.673827051|-11104.673827051|-11104.673827051|-11104.673827051|-11104.673827051|10563.1209677|10563.1209677|10563.1209677|10563.1209677|10563.1209677|10563.1209677|10563.1209677|10563.1209677|10563.1209677||10563.1209677|10563.1209677|10563.1209677|10563.1209677|10563.1209677|10563.1209677|10563.1209677|10563.1209677|10563.1209677|10563.1209677|10563.1209677|10563.1209677|10563.1209677|10563.1209677|10563.1209677|10563.1209677|10563.1209677|10563.1209677|10563.1209677|10439.578853|10342.420947778|-10837.75702941|-10837.75702941|-10837.75702941|-10837.75702941|-10837.75702941|-10837.75702941|-10837.75702941|-10837.75702941|-10837.75702941|-10837.75702941|-10837.75702941|-10837.75702941|-10837.75702941|-10966.730032677|-11025.811147419|-11272.012386021|-11299.780723483|-11299.780723483|-11479.20080387|-11785.988646753|-11785.988646753|-11846.320718615|-11847.023020683|-11954.13093878|-12066.458045561|-12066.458045561|-12162.175606179|-12220.482862642|-12220.482862642|-12220.482862642|-12220.482862642|-12273.314291824|-12284.711763586|-12284.711763586|-12284.711763586|-12284.711763586|-12284.711763586|-12284.711763586|-12284.711763586|-12284.711763586|-12284.711763586|-12284.711763586|-12308.391993945||-12308.391993945|-12308.391993945|11656.216777421|11656.216777421|11656.216777421|11656.216777421|11656.216777421|11656.216777421|11656.216777421|11656.216777421|11656.216777421|11656.216777421|11656.216777421|11656.216777421||11656.216777421|11656.216777421|11656.216777421|11656.216777421||11656.216777421|11656.216777421|11656.216777421|11656.216777421|11603.162467534|11532.677915316|11470.259258299|11470.259258299|11470.259258299|11358.813899135|11358.813899135|11252.237665705|11115.70851745|11069.009463834|||11054.088097836|10801.808986745|-11276.875532566|-11276.875532566|-11276.875532566|-11276.875532566|-11276.875532566|-11276.875532566|-11276.875532566|-11276.875532566|-11276.875532566|-11276.875532566|-11276.875532566|-11276.875532566|-11276.875532566|-11276.875532566|-11276.875532566|-11276.875532566|-11276.875532566|-11276.875532566|-11276.875532566|-11276.875532566|-11276.875532566|-11276.875532566|-11372.75059174|-11373.278435267|-11432.753816964|-11589.609601314|10988.20326335|10988.20326335|10988.20326335
03866|948335|/equities/auto-trader-group-plc|STOXX600/FTSE350/EAFAGROWTH|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|697.45822367452|693.06196211324|693.06196211324|692.71330005312|686.40364977148|-726.84621280299|-726.84621280299|-726.84621280299|-726.84621280299|-726.84621280299|-726.84621280299|-726.84621280299|-726.84621280299|-726.84621280299|-726.84621280299|-726.84621280299|-732.28466800702|-739.29406064365|-743.82670292234||-743.82670292234|-743.82670292234|-743.82670292234|||-743.82670292234|-743.82670292234|-743.82670292234|-743.82670292234|-743.82670292234|-760.87409808211|711.82340474051|711.82340474051|711.82340474051|705.62286929046|705.62286929046|698.19516296047|698.19516296047|688.44539324762|688.44539324762|688.44539324762|682.65224697326|676.94857207641|667.65400559488|667.18222911693|664.34874260476|664.34874260476|664.34874260476|663.77001115485|663.77001115485|661.11950003424|661.11950003424|661.11950003424|650.28833269321|640.44259255952|633.71399512364|621.32665650131|-640.30936514641|-640.30936514641|-640.30936514641|-640.30936514641|-640.30936514641|-640.30936514641|-640.30936514641|-640.30936514641|-640.30936514641|-640.30936514641|-640.30936514641|-640.30936514641|-640.30936514641|-642.46598907869|607.19804149549|607.19804149549|607.19804149549|607.19804149549|607.19804149549|607.19804149549|601.42005831313|597.06674434424|592.81370862252|592.81370862252|592.81370862252|592.81370862252|592.81370862252|592.81370862252|592.81370862252|592.81370862252|592.81370862252|592.81370862252|592.81370862252|592.81370862252|592.81370862252|592.81370862252|-622.65497734553|-622.65497734553|-622.65497734553|-622.65497734553|-622.65497734553|-622.65497734553|-622.65497734553|-622.65497734553|-622.65497734553|-622.65497734553|-622.65497734553|-622.65497734553|-622.65497734553|-622.65497734553|-622.65497734553|-622.65497734553||-622.65497734553|-627.61882628875|-627.61882628875|-627.61882628875|-627.61882628875|-632.47646415981|-641.44052387114|-648.80057055019|-655.39945459393|-655.39945459393|-660.17976212664|-660.17976212664|-660.17976212664|-660.17976212664|-660.17976212664|626.00209104762|626.00209104762|626.00209104762|626.00209104762|626.00209104762|626.00209104762|626.00209104762|626.00209104762|626.00209104762|626.00209104762|626.00209104762|626.00209104762|618.14679021024|605.77420456303|600.37135603575|597.85704869857|588.24119980723|-624.33733332299|-624.33733332299|-624.33733332299|-624.33733332299|-628.3537041519|-628.3537041519|-628.3537041519|-628.3537041519|-628.3537041519|-628.3537041519|-628.3537041519|-628.3537041519|-628.3537041519|-628.3537041519|-633.45969230311|-643.59092159855|-643.59092159855|-643.59092159855|-643.59092159855|-643.59092159855|-643.59092159855|-643.59092159855|-643.59092159855|-643.59092159855|-643.59092159855|-643.59092159855|-643.59092159855|-643.59092159855|-643.59092159855|-643.59092159855|-643.59092159855|-643.59092159855||-643.59092159855|-643.59092159855|-643.59092159855|616.85277056318|616.85277056318|616.85277056318|613.97844330399|613.97844330399|613.97844330399|613.97844330399|613.97844330399|613.97844330399|613.97844330399|613.97844330399||613.97844330399|613.97844330399|613.97844330399|611.08715244497||605.2193311697|605.2193311697|605.2193311697|605.2193311697|602.89926634958|595.05473699758|594.45774961717|594.45774961717|594.45774961717|594.45774961717|588.66885599809|588.66885599809|588.66885599809|588.66885599809|||588.66885599809|588.66885599809|588.66885599809|577.59871667974|575.35415134554|567.46081635937|567.46081635937|567.46081635937|567.46081635937|567.46081635937|567.46081635937|-605.75843210735|-605.75843210735|-605.75843210735|-605.75843210735|-605.75843210735|-605.75843210735|-605.75843210735|-605.75843210735|-609.55377886603|-616.04663334154|-616.04663334154|-616.29422152807|-616.29422152807|-617.51583696261|-617.90645838728|590.668885762|590.668885762|590.668885762|590.668885762|590.668885762
03867|1075230|/equities/avast-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03868|6821|/equities/aveva-group|STOXX600/FTSE350/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03869|6810|/equities/british-empire-trust|FTSE350|217.6710542739|217.25947777615|217.25947777615|217.25947777615|217.25947777615|217.25947777615|217.25947777615|217.25947777615|215.33141641468|214.3514642699|214.05926480502|214.05926480502|213.74057139522|213.00641270883|212.17460724475|212.17460724475|212.17460724475|212.17460724475|212.17460724475|212.17460724475|212.17460724475|212.17460724475|212.17460724475|212.17460724475|212.17460724475|212.17460724475|212.17460724475|212.17460724475|212.17460724475||212.17460724475|209.95428399644|207.7690981715|||207.54207314889|207.54207314889|206.60981506154|205.80694986764|205.7933565592|205.7933565592|204.131507288|201.5605028247|201.5605028247|200.7149465454|199.00688233777|198.66903226151|198.66903226151|198.66903226151|198.66903226151|198.66903226151|198.66903226151|198.66903226151|198.66903226151|198.66903226151|198.64028758223|198.18365286915|197.76739543376|197.31560871133|197.31560871133|197.31560871133|197.31560871133|197.13156013499|194.75728903887|193.20254337653|192.89171486281|192.15746095867|191.55101476573|191.55101476573|191.55101476573|190.02779309907|187.48643830263|-195.19888102578|-195.19888102578|-195.19888102578|-195.19888102578|-195.19888102578|-197.10675099513|-197.10675099513|-198.41516593453|-201.33284275793|-202.00116446573|-202.92164142952|-202.92164142952|-202.92164142952|-202.92164142952|-202.92164142952|-202.92164142952|-202.92164142952|-202.92164142952|-202.92164142952|-202.9573812311|-203.48597778933|197.01236978092|197.01236978092|197.01236978092|197.01236978092|197.01236978092|197.01236978092|197.01236978092|196.59325402086|196.59325402086|196.59325402086|196.59325402086|196.59325402086|196.59325402086|194.99228236747|194.70720362742|194.10469049966|193.55131543167|193.55131543167|193.33818830923|193.23599088938|192.70665908688|192.70295308292|191.80994810727|-197.2201926538|-197.2201926538|-197.2201926538||-197.2201926538|-197.2201926538|-197.2201926538|-197.2201926538|-197.70020710856|190.58173174858|190.58173174858|190.58173174858|190.58173174858|190.58173174858|190.19158294466|189.99154205087|189.52728988345|189.52728988345|189.52728988345|189.52728988345|189.52728988345|189.52728988345|189.52728988345|189.52728988345|189.52728988345|189.52728988345|189.52728988345|189.52728988345|189.52728988345|189.52728988345|189.52728988345|187.56909891429|-192.96925066395|-192.96925066395|-192.96925066395|-192.96925066395|-192.96925066395|-192.96925066395|-192.96925066395|-192.96925066395|-193.87437281351|-193.87437281351|-193.87437281351|-193.87437281351|-193.87437281351|-193.87437281351|-193.87437281351|-193.87437281351|-194.39685985491|-196.57331776007|189.24858460285|189.24858460285|189.24858460285|189.24858460285|189.24858460285|189.24858460285|189.24858460285|188.59576230422|187.9124023161|186.98534992713|186.98534992713|186.34816984091|185.77182621876|185.77182621876|185.77182621876|185.77182621876|185.77182621876|185.77182621876||185.77182621876|185.77182621876|185.77182621876|185.77182621876|185.77182621876|185.37725411433|-192.59765301742|-192.59765301742|-192.59765301742|-192.59765301742|-192.59765301742|-192.59765301742|-192.59765301742|-192.59765301742||-192.59765301742|-192.59765301742|-192.59765301742|-192.59765301742||-192.59765301742|-192.59765301742|-192.59765301742|-192.59765301742|-192.59765301742|-192.59765301742|-192.59765301742|-192.59765301742|-192.59765301742|-192.59765301742|-192.59765301742|-192.59765301742|-192.59765301742|-192.59765301742|||-192.59765301742|-192.59765301742|-192.59765301742|-192.59765301742|-192.59765301742|-192.59765301742|-192.59765301742|-192.59765301742|-192.59765301742|-192.59765301742|-192.59765301742|-192.59765301742|-192.59765301742|-192.59765301742|-194.96505008555|-194.96505008555|-195.88260773395|-196.77973650533|-200.82298722353|-203.26465251807|195.99186165981|195.99186165981|195.99186165981|195.99186165981|195.99186165981|195.99186165981|195.99186165981|195.99186165981|195.99186165981|195.99186165981|195.99186165981
03870|6615|/equities/aviva|STOXX600/FTSE350/EAFAVALUE|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.16549635948|414.13377069892|414.13377069892|414.13377069892|414.13377069892|414.13377069892||414.13377069892|414.13377069892|411.42607386378|||411.42607386378|411.42607386378|411.42607386378|411.42607386378|411.42607386378|411.42607386378|411.42607386378|408.69273676107|407.36138231699|405.56819748817|404.91466251941|403.23048473088|403.23048473088|403.23048473088|403.23048473088|403.23048473088|403.23048473088|403.23048473088|403.23048473088|401.06166326434|398.72636600308|398.72636600308|398.72636600308|398.72636600308|397.60164086876|391.70286740857|391.70286740857|389.6974236126|388.29167944803|385.02875903413|385.02875903413|385.02875903413|385.02875903413|385.02875903413|385.02875903413|384.14862657438|382.41143403565|382.41143403565|382.41143403565|382.41143403565|382.41143403565|382.41143403565|382.41143403565|382.41143403565|382.41143403565|382.41143403565|382.41143403565|382.41143403565|382.41143403565|382.17937115073|381.2159604854|379.41773115999|377.06971451316|372.74128991764|372.74128991764|372.74128991764|-399.81280440045|-399.81280440045|-399.81280440045|-407.6808954737|382.62318967846|382.62318967846|382.62318967846|382.62318967846|382.62318967846|382.62318967846|382.62318967846|380.89972519878|380.89972519878|380.89972519878|380.55236970058|375.5150502641|370.07045549364|-385.76103653705|-385.76103653705|-385.76103653705|-386.37846036355|-386.37846036355|-389.54685089765|-392.13812058166|-392.13812058166|-392.13812058166|-392.13812058166|-392.13812058166||-392.13812058166|-394.36630707532|-398.2471571096|-398.2471571096|-398.2471571096|-398.2471571096|-398.2471571096|-398.2471571096|-398.2471571096|-398.75931945805|-398.75931945805|-398.75931945805|-398.75931945805|-398.75931945805|-398.75931945805|-398.75931945805|-398.75931945805|-400.54230346685|385.84157385763|385.84157385763|385.84157385763|385.84157385763|385.84157385763|385.84157385763|382.9861997314|382.9861997314|380.3654189317|-399.50675490934|-399.50675490934|-399.50675490934|-399.50675490934|-399.50675490934|-399.50675490934|-399.50675490934|-399.50675490934|-401.48297101743|-402.95645969981|-404.54460020009|-404.54460020009|-404.54460020009|-404.54460020009|-404.54460020009|-404.54460020009|-404.54460020009|-404.54460020009|-404.54460020009|-409.38399622113|-413.23222310974|-415.44268584731|-418.01543442941|-419.55604401933|-420.10778979578|-422.15641355268|-422.15641355268|-423.62320147861|-423.62320147861|-423.62320147861|-423.62320147861|-423.62320147861|-423.62320147861|-423.62320147861|-423.62320147861|-424.54490981407|-424.54490981407||-424.54490981407|-424.54490981407|-430.18521703518|-430.18521703518|-430.18521703518|-430.18521703518|-430.18521703518|-430.18521703518|-433.62796840443|-433.76953458544|-433.76953458544|-433.76953458544|-434.50972239505|-434.50972239505||-434.50972239505|-434.50972239505|-438.53522435403|-438.53522435403||-438.53522435403|-438.53522435403|-438.53522435403|-438.53522435403|-438.53522435403|-438.53522435403|-438.53522435403|-438.53522435403|-438.53522435403|-438.53522435403|-438.53522435403|-438.53522435403|-438.53522435403|-438.53522435403|||-438.53522435403|-438.53522435403|-439.85332967845|-439.85332967845|-439.85332967845|-441.05447308868|-441.05447308868|-441.05447308868|-441.05447308868|-441.05447308868|-441.05447308868|-441.05447308868|-441.05447308868|-441.05447308868|-446.43209628521|-446.43209628521|-451.27166514329|-455.74629460365|-465.73265013199|444.49843966543|444.49843966543|435.71078587609|435.71078587609|435.71078587609|435.71078587609|435.71078587609|435.71078587609|435.71078587609|435.71078587609|435.71078587609|435.71078587609
03871|949036|/equities/b-m-european-value-retail-sa|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-536.55154609687|-538.92183473382|-544.35666844882|-546.61854253917|-548.56455152464|-554.36811572128|-557.71100924868|-566.16914905933|-566.16914905933|-566.16914905933|-566.16914905933|-566.16914905933|-566.16914905933|-566.16914905933|-566.16914905933|-570.97938881867|-570.97938881867|-578.65751521844|-584.14677789791|-584.14677789791|-584.14677789791|-584.14677789791|-584.14677789791|-584.14677789791|-584.14677789791|-584.14677789791|-592.89640361053|-599.75155142923|-601.11158534799||-601.11158534799|-606.39327082936|-607.67607165701|||-607.67607165701|-607.67607165701|-607.67607165701|-607.67607165701|-608.94838514733|-610.96900408323|-610.96900408323|-610.96900408323|571.77816976668|571.77816976668|569.82018930781|568.31487912456|567.50165334587|558.21383927536|551.93761479272|540.33070412624|539.5785357262|529.53171653498|517.49078665561|-559.06145911132|-559.06145911132|-559.06145911132|-559.06145911132|-559.06145911132|-559.06145911132|-559.06145911132|-559.06145911132|-559.06145911132|-559.06145911132|-559.06145911132|-559.06145911132|-559.06145911132|-567.3675632545|-567.3675632545|-567.3675632545|-567.3675632545|-567.3675632545|-567.3675632545|-567.3675632545|-567.3675632545|-571.67763986286|-581.75142042912|-581.75142042912|-581.75142042912|-581.75142042912|-589.96914145987|548.01609755301|548.01609755301|548.01609755301|548.01609755301|548.01609755301|548.01609755301|548.01609755301|548.01609755301|548.01609755301|548.01609755301|548.01609755301|548.01609755301|548.01609755301|548.01609755301|548.01609755301|544.46722274034|544.46722274034|544.46722274034|544.46722274034|544.46722274034|544.46722274034|544.46722274034|544.46722274034|544.46722274034|544.46722274034|544.46722274034|544.46722274034|544.46722274034|544.46722274034|544.46722274034|544.46722274034|544.46722274034|544.46722274034|544.46722274034|544.46722274034|542.01914655068|538.62593875972|538.62593875972||538.62593875972|538.62593875972|538.62593875972|538.62593875972|538.62593875972|538.62593875972|538.62593875972|538.62593875972|-568.16325178617|-568.16325178617|-568.16325178617|-568.16325178617|-568.16325178617|-568.16325178617|-569.57002120278|-569.57002120278|-569.57002120278|-571.70000050092|-578.71130346823|-578.71130346823|-578.71130346823|-578.71130346823|-578.71130346823|-578.71130346823|-578.71130346823|-578.71130346823|-578.71130346823|-578.71130346823|-578.71130346823|-578.71130346823|-578.71130346823|-578.71130346823|-578.71130346823|-578.71130346823|-578.71130346823|-578.71130346823|-583.81906779131|-588.51450647602|-590.66054104975|-595.94318038067|549.40057897524|549.40057897524|549.40057897524|549.40057897524|538.23396375395|536.69329916346|532.19254648805|532.09175155031|526.04638382977|520.37377947774|517.8353443036|513.25219259103|504.23263369489|502.82515261889|500.51634728379|499.64436710582|499.64436710582|499.64436710582|499.64436710582|499.64436710582|495.64967588038|481.51073470216|457.87858597549|-489.24620224772||-489.24620224772|-492.08465085359|-495.64961375497|-498.5197476452|-498.5197476452|-498.5197476452|-498.5197476452|-498.5197476452|-498.5197476452|-498.5197476452|-498.5197476452|-498.5197476452|-498.5197476452|-498.5197476452||-498.5197476452|-498.5197476452|-498.5197476452|-498.5197476452||-498.5197476452|-498.5197476452|-498.5197476452|-498.5197476452|-498.5197476452|-498.5197476452|-498.5197476452|-498.5197476452|-498.5197476452|-498.5197476452|-498.5197476452|-498.5197476452|-498.5197476452|-498.5197476452|||-498.5197476452|-498.5197476452|-498.5197476452|-498.5197476452|-498.5197476452|-498.5197476452|-498.5197476452|-498.55838615206|-498.55838615206|-498.55838615206|-498.55838615206|-498.55838615206|-498.55838615206|-498.55838615206|-503.10930709603|-503.67145368526|-508.02385099144|471.26413720469|471.26413720469|471.26413720469|471.26413720469|469.82062720493|469.82062720493|467.32891378618|464.00625633148|464.00625633148|464.00625633148|461.58674307828|460.39636390479|458.65512617691|458.65512617691
03872|6690|/equities/babcock-international|FTSE350/MSCI_EU_SMALLCAP|415.31046897619|415.31046897619|415.31046897619|415.31046897619|410.02270505792|410.02270505792|410.02270505792|410.02270505792|410.02270505792|410.02270505792|408.06481893423|408.06481893423|407.31335450854|407.31335450854|407.31335450854|407.31335450854|407.31335450854|407.31335450854|407.31335450854|407.31335450854|407.31335450854|407.31335450854|402.57501392062|399.87518380252|399.87518380252|399.87518380252|397.52798200279|384.983497282|384.983497282||384.983497282|384.983497282|384.983497282|||384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|384.983497282|375.99348860137|375.99348860137|374.24904920998|374.24904920998|374.24904920998|374.24904920998|374.24904920998|374.24904920998|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|371.49412737335|361.0070262105|361.0070262105|361.0070262105|361.0070262105|361.0070262105|361.0070262105|361.0070262105|361.0070262105|361.0070262105|361.0070262105|361.0070262105|361.0070262105|361.0070262105|358.0889317797|358.0889317797|358.0889317797|358.0889317797|358.0889317797|358.0889317797|358.0889317797|358.0889317797|358.0889317797||358.0889317797|358.0889317797|358.0889317797|358.0889317797|358.0889317797|358.0889317797|358.0889317797|358.0889317797|355.75437135679|351.58193199701|351.58193199701|350.9634915542|350.9634915542|350.9634915542|350.9634915542|350.9634915542|350.9634915542|350.9634915542|350.9634915542|350.9634915542|350.9634915542|350.9634915542|350.9634915542|333.77053464247|331.38948157974|327.06166525625|289.87518809396|280.19464665605|278.33850035351|271.32902092014|271.32902092014|266.49576139319|-293.85275600611|-293.85275600611|-293.85275600611|-295.33640573487|-296.96933638238|-302.65926495287|-308.34363111625|-310.11245197879|-310.11245197879|-314.19676452|-314.19676452|-314.19676452|-314.19676452|-314.19676452|-321.48995733613|298.59750136621|298.59750136621|298.59750136621|298.59750136621|298.59750136621|298.59750136621|298.59750136621|298.59750136621|298.59750136621|298.59750136621|298.59750136621|298.59750136621|298.59750136621|298.59750136621|298.59750136621|298.59750136621|298.59750136621||298.59750136621|298.59750136621|298.59750136621|298.59750136621|298.59750136621|298.37582157839|298.37582157839|298.37582157839|298.37582157839|298.37582157839|298.37582157839|298.37582157839|298.37582157839|298.37582157839||298.37582157839|298.37582157839|298.37582157839|295.939794633||293.97728269729|293.97728269729|288.03031071726|280.58150215349|-310.06875110176|-310.06875110176|-310.06875110176|-311.42281887826|-315.00428022606|-317.62698379339|-318.12997961907|-318.86441962882|-321.84046944164|-322.85379358602|||-322.85379358602|-325.21109375769|-326.05014170901|-326.05014170901|-326.98904396975|-328.45012847109|-328.45012847109|-328.45012847109|-330.9223686978|-333.16929041509|-336.206272735|-336.206272735|-336.206272735|-336.206272735|-338.8972913089|-338.8972913089|-338.8972913089|310.10305367465|310.10305367465|310.10305367465|310.10305367465|310.10305367465|310.10305367465|310.10305367465|310.10305367465|310.10305367465|310.10305367465|310.10305367465|310.10305367465|303.05013911983|301.08904041472
03873|6632|/equities/bae-systems|STOXX600/FTSE350/EAFAVALUE|1135.7843104593|1129.5183077261|1129.5183077261|1117.2067568484|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1117.1313165593|1107.0070183992|1101.0911315547|1091.4730885524|1091.4730885524|1091.4730885524|1088.2478761693|1078.0809735214|1062.5329258427|1062.5329258427||1044.6228472905|1038.3587192116|1027.3157318497|||1025.1416999394|1019.2163365212|1003.3504338625|-1086.9290138941|-1086.9290138941|-1086.9290138941|-1086.9290138941|-1086.9290138941|-1086.9290138941|-1086.9290138941|-1086.9290138941|-1086.9290138941|-1100.6694954005|-1100.6694954005|-1100.6694954005|-1100.6694954005|-1100.6694954005|-1100.6694954005|1038.9717258676|1038.9717258676|1038.9717258676|1038.9717258676|1038.9717258676|1038.9717258676|1038.9717258676|1038.9717258676|1038.9717258676|1038.9717258676|1038.9717258676|1038.9717258676|1038.9717258676|1038.9717258676|1038.9717258676|1038.9717258676|1038.9717258676|1038.9717258676|1038.9717258676|1035.635250964|1026.8243839062|1026.8243839062|1025.9683751928|1025.9683751928|1014.9503056178|1014.9503056178|1014.9503056178|1014.9503056178|1014.9503056178|1014.9503056178|1014.9503056178|1014.9503056178|998.78367833406|997.45408703784|981.39343004205|975.44928157271|-1038.1262962386|-1038.1262962386|-1039.1617016312|-1054.7127630972|-1055.2107634905|-1055.2107634905|-1055.2107634905|-1055.2107634905|-1055.2107634905|-1055.2107634905|-1057.9286261005|-1065.0040290006|1017.9979026055|1017.9979026055|1017.9979026055|1013.7659291426|1013.7659291426|1004.8510323807|1001.9455915341|1000.1339905934|987.69054510379|976.93393900421|975.73215444912|969.42817116522|-1013.5219394922|-1013.5219394922|-1013.5219394922|-1013.5219394922|-1013.5219394922|-1013.5219394922||-1013.5219394922|-1013.5219394922|-1013.5219394922|-1013.5219394922|-1013.5219394922|-1013.5219394922|-1023.5664473904|985.125144712|985.125144712|985.125144712|985.125144712|985.125144712|985.125144712|976.27580233842|967.38493486278|959.55297667045|939.28665295198|933.08514214173|-936.12838271964|-936.12838271964|-936.12838271964|-936.12838271964|-936.12838271964|-936.12838271964|-936.12838271964|-936.12838271964|-936.12838271964|-936.12838271964|-936.12838271964|-936.12838271964|-936.12838271964|-936.12838271964|-936.12838271964|-936.12838271964|-936.12838271964|-938.26490427508|-952.30541257344|-958.2607611493|-960.7023254849|-967.46908951364|-967.46908951364|-967.46908951364|-967.46908951364|-967.46908951364|-973.78784943247|-981.06088586049|-981.06088586049|-981.06088586049|-981.06088586049|-981.06088586049|-981.06088586049|-981.06088586049|-981.06088586049|-981.06088586049|-981.06088586049|-981.06088586049|-981.06088586049|-981.06088586049|-983.68795962662|-983.68795962662|-983.68795962662|-983.68795962662|-983.68795962662|-993.54366255171||-994.34852547521|-996.24279726737|-997.57950103276|-1018.1406992541|976.53419949593|976.53419949593|976.53419949593|976.53419949593|976.53419949593|976.53419949593|976.53419949593|976.53419949593|976.53419949593|976.53419949593||976.53419949593|976.53419949593|976.53419949593|976.53419949593||976.53419949593|976.53419949593|976.53419949593|976.53419949593|976.53419949593|976.53419949593|976.53419949593|976.53419949593|976.53419949593|973.89216610658|972.91316803282|972.91316803282|967.82489880595|967.82489880595|||950.38320868847|940.17559446373|940.17559446373|932.09509885618|931.0769735984|931.0769735984|931.0769735984|931.0769735984|918.47759571914|910.65517023806|903.92796896568|888.55488712116|884.85090916013|884.85090916013|884.85090916013|884.85090916013|884.85090916013|884.85090916013|884.85090916013|884.85090916013|876.89680621199|868.88258416856|868.88258416856|868.88258416856|868.88258416856|868.88258416856|868.88258416856|868.88258416856|868.88258416856|863.0539658622|861.7851703172
03874|27919|/equities/baillie-gifford-japan-trust-plc|FTSE350|711.14131706481|703.73481844006|700.80940180949|696.8098408506|694.70696563695|690.0930508877|690.0930508877|690.0930508877|690.0930508877|690.0930508877|690.0930508877|690.0930508877|690.0930508877|690.0930508877|690.0930508877|690.0930508877|690.0930508877|690.0930508877|690.0930508877|690.0930508877|686.18684866971|681.67249407312|678.03188335761|678.03188335761|678.03188335761|678.03188335761|678.03188335761|678.03188335761|678.03188335761||677.9934337654|674.51180140601|664.58534099908|||658.73059433079|658.73059433079|658.73059433079|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|652.52739519748|651.65379794078|647.24992929146|647.24992929146|647.24992929146|646.27188052784|-679.24779797435|-679.24779797435|-679.24779797435|-679.24779797435|-679.82319336026|-679.82319336026|-681.08912150174|-681.08912150174|-682.37457727624|-693.79177341674|-700.93420516356|-705.63816103786|-706.38809410565|-706.9516556686|-714.89228359548|-714.89228359548|-714.89228359548|-714.89228359548|-714.89228359548|-714.89228359548|-714.89228359548|-714.89228359548|-725.04698177276|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936||-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.15841982936|-742.34268869929|-754.17853201288|-763.90802805576|-775.30580862533|-786.39033803422|-793.85559460441|-793.85559460441|-793.85559460441|-793.85559460441|-793.85559460441|-793.85559460441|-793.85559460441|-793.85559460441|-793.85559460441|-793.85559460441|-793.85559460441|-793.85559460441|-793.85559460441|-793.85559460441|-793.85559460441|-793.85559460441|-793.85559460441|-793.85559460441|-793.85559460441|-796.39933688685|-799.55387860549|-799.55387860549|-799.55387860549|-799.55387860549|-801.40835847406|-801.40835847406|-801.40835847406|762.14918869801|762.14918869801|762.14918869801|762.14918869801|762.14918869801|762.14918869801|762.14918869801|762.14918869801|762.14918869801|762.14918869801|756.91907468182|754.26141931662|754.26141931662|754.26141931662|748.68939842571|748.68939842571|736.8771093619|724.59156693915|724.59156693915|724.59156693915|724.59156693915|724.59156693915|-761.19728450199|-761.19728450199|-761.19728450199|-761.19728450199|-769.74172918359||-769.74172918359|-769.74172918359|-769.74172918359|-769.74172918359|-769.74172918359|-769.74172918359|-769.74172918359|-769.74172918359|-769.74172918359|-769.74172918359|-769.74172918359|-769.74172918359|-769.74172918359|-769.74172918359||-769.74172918359|-769.74172918359|-769.74172918359|-769.74172918359||-769.74172918359|-769.74172918359|-769.74172918359|-769.74172918359|-769.74172918359|-769.74172918359|-769.74172918359|-769.74172918359|-769.74172918359|-769.74172918359|-769.74172918359|-769.74172918359|-769.74172918359|-769.74172918359|||-769.74172918359|-774.51403747179|-778.22242766401|-778.22242766401|-778.22242766401|-778.22242766401|-778.22242766401|-778.22242766401|-781.91164632517|-781.91164632517|-782.84178100013|-782.84178100013|-782.84178100013|-784.44246598153|-784.44246598153|-784.44246598153|-784.44246598153|-784.44246598153|-797.86105237923|-797.86105237923|-797.86105237923|-797.86105237923|-797.86105237923|-797.86105237923|-797.86105237923|-797.86105237923|-797.86105237923|-797.86105237923|-797.86105237923|-801.26652575557|-801.29613972841
03875|1055838|/equities/bakkavor|FTSE350/MSCI_EU_SMALLCAP|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|86.33962239331|85.842518160807|84.502796515344|83.763947709253|83.763947709253|80.782163443224|-94.236392199549|-94.236392199549|-94.236392199549|-94.236392199549|-94.236392199549|-94.236392199549|-94.236392199549|-94.236392199549|-94.236392199549|-94.236392199549|-94.236392199549|-94.236392199549||-94.236392199549|-94.784239874026|-94.784239874026|||-94.784239874026|-94.784239874026|-94.784239874026|-94.784239874026|-94.784239874026|-94.784239874026|-94.784239874026|-94.784239874026|-94.784239874026|-94.784239874026|-94.784239874026|-95.362711069475|-95.966566851283|-96.531386995578|-96.531386995578|-96.531386995578|-96.531386995578|-96.531386995578|-97.061556694924|-97.061556694924|-97.061556694924|-97.061556694924|-97.061556694924|-97.061556694924|-97.061556694924|-97.061556694924|-97.061556694924|-97.061556694924|-97.061556694924|-97.061556694924|-97.061556694924|-97.061556694924|-97.061556694924|-97.061556694924|-97.578353111412|-97.962697718132|-97.962697718132|-97.962697718132|-97.962697718132|-97.962697718132|-98.772063491067|-101.80254940563|-101.80254940563|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|87.866822549604|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943||86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|86.870037286943|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776||-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776||-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776||-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-105.88155475776|-106.11044985631|-108.03072258476|-110.84524384078|99.061505033187|99.061505033187|||99.061505033187|99.061505033187|99.061505033187|99.061505033187|99.061505033187|99.061505033187|99.061505033187|99.061505033187|99.061505033187|99.061505033187|99.061505033187|99.061505033187|99.061505033187|99.061505033187|99.061505033187|99.061505033187|99.061505033187|99.061505033187|99.061505033187|99.061505033187|99.061505033187|99.061505033187|99.061505033187|99.061505033187|99.061505033187|99.061505033187|99.061505033187|99.061505033187|99.061505033187|99.061505033187|99.061505033187
03876|6588|/equities/balfour-beatty|FTSE350/MSCI_EU_SMALLCAP|317.83844425879|317.83844425879|317.83844425879|317.83844425879|317.83844425879|317.83844425879|317.83844425879|317.83844425879|317.83844425879|317.83844425879|317.83844425879|317.83844425879|316.51356908484|316.51356908484|316.51356908484|316.51356908484|316.51356908484|316.51356908484|316.51356908484|315.15950459026|315.11054980515|314.72533099705|314.72533099705|314.72533099705|313.68564587081|313.68564587081|313.68564587081|313.68564587081|313.68564587081||313.68564587081|313.68564587081|313.68564587081|||311.02850490637|308.35429808704|308.35429808704|308.35429808704|308.35429808704|308.35429808704|308.35429808704|308.35429808704|308.35429808704|308.35429808704|308.35429808704|308.35429808704|307.66033392049|305.03990576122|305.03990576122|301.66657619844|299.21668991792|299.21668991792|299.21668991792|299.21668991792|298.32561561518|296.95085347293|296.95085347293|296.95085347293|296.95085347293|296.95085347293|296.95085347293|296.95085347293|293.74930222939|-322.48831683787|-322.48831683787|-322.48831683787|-322.48831683787|-322.48831683787|-322.48831683787|-322.48831683787|-322.48831683787|-322.48831683787|-322.48831683787|-322.48831683787|-322.48831683787|-322.48831683787|-329.4665635199|-329.4665635199|-329.4665635199|-331.2382006967|-331.2382006967|-331.2382006967|-331.2382006967|-331.2382006967|-332.13040726028|-332.13040726028|-332.13040726028|-332.13040726028|-332.13040726028|-332.13040726028|-332.13040726028|-332.13040726028|-336.96711341365|-343.04436657641|-343.04436657641|-343.04436657641|-343.04436657641|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074||-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-346.42167263074|-348.5685329442|-351.30837461737|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-355.98293337176|-360.58843378546|-360.58843378546|-360.58843378546|-360.58843378546|-360.58843378546|-360.58843378546|-360.58843378546|-360.58843378546|-360.58843378546|-364.84269878072|-369.49286481636|-369.49286481636|-369.49286481636|-370.33651035911|-373.70427691811|-379.09250203629|-381.54722109392|-384.99691063116|-388.88508295362|-388.88508295362|-388.90649657744|-388.90649657744|-388.90649657744|-388.90649657744|-388.90649657744|-388.90649657744|-391.98499144998|-397.19443426625||370.04097906099|370.04097906099|370.04097906099|370.04097906099|370.04097906099|370.04097906099|370.04097906099|370.04097906099|368.93725913231|368.93725913231|368.87551853708|368.87551853708|368.87551853708|367.55057072696||362.56296618556|362.56296618556|362.56296618556|362.56296618556||362.56296618556|362.56296618556|362.56296618556|359.13662977323|354.82712400708|354.82712400708|354.82712400708|350.95237391032|350.66931112649|346.87540454386|346.87540454386|346.87540454386|346.87540454386|346.87540454386|||346.87540454386|346.87540454386|346.87540454386|346.87540454386|346.87540454386|346.87540454386|342.41896007285|342.41896007285|342.41896007285|335.89884554264|332.20847136573|328.75724248971|-363.89458961351|-363.89458961351|-363.89458961351|-363.89458961351|-363.89458961351|-363.89458961351|-368.63066618952|345.11237888354|345.11237888354|345.11237888354|345.11237888354|345.11237888354|345.11237888354|345.11237888354|345.11237888354|345.11237888354|345.11237888354|345.11237888354|345.11237888354
03877|28003|/equities/bank-of-georgia-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|-3981.1657330361|-3982.2815463639|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428|3696.4026235428||3630.6996817224|3630.6996817224|3601.3329796915|||3507.9786471399|3502.644026336|3425.7155848177|3258.5450942419|3258.2723269355|3241.1359188172|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3208.2029449313|3195.7127990557|3170.428786269|-3509.5349672347|-3509.5349672347|-3509.5349672347|-3509.5349672347|-3509.5349672347|-3509.5349672347|-3509.5349672347|-3509.5349672347|-3509.5349672347|-3555.5944080386|-3602.0609975785|-3602.0609975785|-3613.4395031833|-3613.4395031833|-3706.5994479814|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3377.1857732529|3347.6230813921|3310.5256459912|3226.6951622124|3204.9926408811|3204.9926408811|3204.9926408811|3204.9926408811|3204.9926408811|3204.9926408811|3204.9926408811|3204.9926408811|3204.9926408811|3204.9926408811|3204.9926408811|3123.9289569903||3122.4802188635|3122.4802188635|3122.4802188635|3122.4802188635|3122.4802188635|3122.4802188635|3122.4802188635|2978.5120777707|2978.5120777707|2978.5120777707|2978.5120777707|2978.5120777707|2978.5120777707|2978.5120777707|2978.5120777707|2978.5120777707|2978.5120777707|2978.5120777707|2978.5120777707|2955.425518204|2955.425518204|2955.425518204|2912.1394646711|2901.5438496346|2887.8319131291|2887.8319131291|2853.7677859637|2827.5214440396|2757.5238267106|2736.4153630118|2711.5726255687|-3064.5514645205|-3064.5514645205|-3064.5514645205|-3064.5514645205|-3064.5514645205|-3064.5514645205|-3142.6727020063|-3213.8471795168|-3213.8471795168|-3213.8471795168|-3213.8471795168|-3213.8471795168|-3213.8471795168|-3213.8471795168|-3213.8471795168|-3213.8471795168|-3213.8471795168|-3213.8471795168|-3213.8471795168|-3213.8471795168|-3213.8471795168|-3251.5984286298|-3277.7482540331|-3290.8313933701|-3299.6762118175|-3344.9169280611|-3369.3715506641|-3369.3715506641|-3369.3715506641|-3376.6624082273|-3376.6624082273|-3394.0693424748|-3497.854824972||3084.4908753084|3084.4908753084|3084.4908753084|3084.4908753084|3084.4908753084|3084.4908753084|3084.4908753084|3084.4908753084|3084.4908753084|3043.8787503427|3027.8697811967|2928.6023963167|2826.3982788935|2783.2203098817||2753.1336776464|2728.5800331889|2728.5800331889|2728.5800331889||2728.5800331889|2707.3111479877|2607.1768986219|2607.1768986219|2607.1768986219|2607.1768986219|2607.1768986219|2607.1768986219|2607.1768986219|2536.863220691|2517.34802299|2489.5533588778|2476.1703987531|-2787.5797053732|||-2787.5797053732|-2787.5797053732|-2787.5797053732|-2787.5797053732|-2787.5797053732|-2787.5797053732|-2787.5797053732|-2787.5797053732|-2787.5797053732|-2787.5797053732|-2787.5797053732|-2787.5797053732|-2787.5797053732|-2787.5797053732|-2873.2567337262|-2891.2696073866|-2891.2696073866|-2891.2696073866|-2946.9589604643|2700.2062928886|2700.2062928886|2700.2062928886|2700.2062928886|2695.7847698763|2635.5941887514|2632.422340582|2632.422340582|2632.422340582|2632.422340582|2632.422340582|2632.422340582
03878|6554|/equities/bankers-investment-trust|FTSE350|100.49589353932|100.49589353932|100.49589353932|100.3886236232|99.628400030629|99.628400030629|99.49430149045|99.49430149045|99.282220924855|99.10916141024|99.10916141024|99.10916141024|99.10916141024|98.772462873565|98.772462873565|98.772462873565|98.772462873565|98.772462873565|98.772462873565|98.772462873565|98.750513744472|98.456124093929|98.042381619036|98.042381619036|98.042381619036|98.042381619036|98.042381619036|98.042381619036|98.042381619036||97.922202161749|97.773668346361|97.494573444742|||97.282584555301|96.79257605124|96.79257605124|96.660405494556|96.660405494556|96.660405494556|96.512380548964|95.925146682008|95.814972642146|95.814972642146|95.814972642146|95.814972642146|95.814972642146|95.814972642146|95.814972642146|95.814972642146|95.814972642146|95.814972642146|95.814972642146|95.814972642146|95.814972642146|95.814972642146|95.814972642146|95.814972642146|95.814972642146|95.544417013815|94.554216519907|94.554216519907|93.692740272499|93.493043713014|92.906523674409|92.906523674409|92.565453601855|-97.477827389855|-97.477827389855|-97.477827389855|-97.477827389855|-97.477827389855|-97.477827389855|-97.477827389855|-97.96768835226|-97.96768835226|-98.454558268488|-98.454558268488|-98.688093933004|-98.688093933004|-98.688093933004|-98.688093933004|-98.688093933004|-98.688093933004|-98.688093933004|-98.688093933004|-98.688093933004|-98.688093933004|-98.688093933004|-98.688093933004|-98.814123772403|-99.184582444054|95.111824034239|95.111824034239|95.111824034239|95.111824034239|95.111824034239|95.111824034239|95.111824034239|95.111824034239|95.111824034239|95.111824034239|95.111824034239|95.111824034239|95.111824034239|93.678471457721|-98.727007320043|-98.727007320043|-98.727007320043|-98.727007320043|-98.727007320043|-98.727007320043|-98.727007320043|-98.727007320043|-98.727007320043|-98.727007320043|-98.727007320043|-98.727007320043||-98.727007320043|-98.727007320043|-98.727007320043|-98.727007320043|-98.727007320043|-99.15023255626|-100.10025983695|95.833431918135|95.833431918135|95.833431918135|95.833431918135|95.833431918135|95.833431918135|95.833431918135|95.833431918135|95.833431918135|95.833431918135|95.833431918135|95.833431918135|95.537516120787|95.537516120787|95.537516120787|95.537516120787|95.537516120787|95.47449865442|95.47449865442|95.47449865442|94.827218692628|-100.09372819336|-100.09372819336|-100.09372819336|-100.09372819336|-100.09372819336|-100.09372819336|-100.09372819336|-100.09372819336|-100.09372819336|-100.09372819336|-100.09372819336|-100.09372819336|-100.09372819336|-100.09372819336|-100.09372819336|-100.09372819336|-100.09372819336|-101.05970079007|-101.93299824995|-102.01387940811|-102.01387940811|-102.01387940811|-102.01387940811|-102.01387940811|-102.01387940811|-102.01387940811|-102.01387940811|-102.01387940811|-102.01387940811|-102.01387940811|-102.01387940811|-102.01387940811|-102.01387940811|-102.01387940811|-102.01387940811|-102.39615398015||-102.39615398015|-102.39615398015|-102.49517139423|-103.65021521779|-103.65021521779|-103.65021521779|-103.65021521779|-103.65021521779|-103.65021521779|-103.72056486361|-103.72056486361|-103.72056486361|-103.72056486361|-104.55863585125||-104.55863585125|-104.55863585125|-104.55863585125|-104.76070377176||-104.77171057027|-104.77171057027|-104.78511433773|-104.78511433773|-104.78511433773|-104.78511433773|-104.78511433773|-104.78511433773|-104.78511433773|-104.78511433773|-104.78511433773|-104.78511433773|-104.78511433773|-104.78511433773|||-104.78511433773|-104.78511433773|-104.78511433773|-104.78511433773|-104.78511433773|-104.78511433773|-104.78511433773|-104.78511433773|-104.78511433773|-104.78511433773|-104.78511433773|-104.78511433773|-104.78511433773|-104.78511433773|-104.82130870664|-104.82130870664|-104.82130870664|-104.82130870664|-105.57101207137|-106.2067374693|101.26324375432|101.26324375432|101.26324375432|101.26324375432|101.26324375432|101.26324375432|101.26324375432|101.26324375432|101.26324375432|101.26324375432|101.26324375432
03879|282|/equities/barclays|STOXX600/FTSE350/EAFAVALUE|-153.57253909244|-153.57253909244|-153.57253909244|-153.57253909244|-153.57253909244|-153.57253909244|-153.57253909244|-153.57253909244|-153.57253909244|-153.57253909244|-153.57253909244|-153.57253909244|-153.57253909244|-153.57253909244|-153.57253909244|-153.57253909244|-153.57253909244|-153.57253909244|-156.95227342329|-158.35995595446|-158.35995595446|-158.35995595446|148.75039086518|148.75039086518|148.75039086518|148.75039086518|148.75039086518|148.75039086518|148.75039086518||143.20155785014|142.38616596251|140.94351743094|||139.10391079973|138.2576751399|136.93963280518|136.52342947334|136.52342947334|136.52342947334|134.05607645611|133.44564736791|133.44564736791|133.44564736791|133.44564736791|133.44564736791|133.44564736791|133.44564736791|133.44564736791|132.70826544703|131.89196011151|131.89196011151|131.89196011151|131.89196011151|131.89196011151|131.89196011151|131.89196011151|131.89196011151|131.89196011151|129.51323942476|-142.7213986915|-142.7213986915|-142.7213986915|-142.7213986915|-142.7213986915|-142.7213986915|-142.7213986915|-142.7213986915|-142.7213986915|-142.7213986915|-142.7213986915|-142.7213986915|-142.7213986915|-142.7213986915|-144.46266741683|-145.87628634693|-147.18588175511|-149.16208812633|-155.85676333021|-157.79752081313|-161.92835276301|-162.38219467252|-162.38219467252|-162.38219467252|-162.38219467252|-162.38219467252|-162.38219467252|-162.38219467252|-162.38219467252|-162.38219467252|-162.38219467252|152.95357829094|152.95357829094|152.95357829094|152.95357829094|152.95357829094|152.95357829094|152.95357829094|152.95357829094|152.95357829094|152.95357829094|152.95357829094|152.95357829094|152.95357829094|152.95357829094|149.69619084465|147.17901125073|143.95240497721|-151.80739229794|-151.80739229794|-151.80739229794|-151.80739229794|-151.80739229794|-151.80739229794|-151.80739229794|-151.80739229794|-151.80739229794|-151.80739229794||-151.80739229794|-151.80739229794|-151.80739229794|-152.75229749277|-153.53110265824|-153.53110265824|-154.09050494178|-154.09050494178|-154.57439646174|-155.85941986959|-157.71985525468|-158.79437991623|-159.56628527663|-159.56628527663|-159.56628527663|-159.56628527663|-159.56628527663|-159.7047546707|-164.57306759472|-166.47772335265|-166.47772335265|-167.63102514715|155.78348583268|155.78348583268|155.78348583268|155.78348583268|155.78348583268|152.95832108444|147.11813321584|146.4294287304|146.4294287304|146.02858527828|146.02858527828|146.02858527828|146.02858527828|146.02858527828|146.02858527828|146.02858527828|146.02858527828|146.02858527828|-153.80246385748|-153.80246385748|-153.80246385748|-153.80246385748|-153.80246385748|-154.80131906066|-158.27924424845|151.01153566607|151.01153566607|151.01153566607|151.01153566607|151.01153566607|151.01153566607|151.01153566607|151.01153566607|151.01153566607|151.01153566607|151.01153566607|151.01153566607|151.01153566607|151.01153566607|151.01153566607|151.01153566607|151.01153566607||151.01153566607|151.01153566607|151.01153566607|151.01153566607|148.71670788933|148.10633711471|147.37037758975|146.66946450901|146.66946450901|146.66946450901|146.66946450901|146.66946450901|146.66946450901|146.66946450901||146.66946450901|146.66946450901|146.66946450901|146.66946450901||146.66946450901|146.20558465004|143.55990943883|143.55990943883|143.55990943883|143.55990943883|143.55990943883|142.70963918395|142.70963918395|142.21626135185|141.96139702614|-157.81133295021|-157.81133295021|-157.81133295021|||-157.81133295021|-157.81133295021|-157.81133295021|-157.81133295021|-157.81133295021|-157.81133295021|-157.81133295021|-157.81133295021|-157.81133295021|-157.81133295021|-158.06395619396|-158.06395619396|-158.06395619396|-158.06395619396|-165.58662301173|-165.8092664201|-170.62024746547|-174.18249406429|-174.64277108081|-179.07609296252|-182.57385313333|-182.57385313333|-182.57385313333|-183.08539138702|-184.20820295444|-184.61619916047|-184.61619916047|-184.61619916047|-184.61619916047|-184.61619916047|-184.61619916047
03880|6613|/equities/barratt-developments|STOXX600/FTSE350/EAFAVALUE|-539.13739204035|-548.7059889858|-558.10666053218|-564.07404420026|-564.54321723924|-564.54321723924|-564.54321723924|-564.54321723924|-564.54321723924|-564.54321723924|-564.54321723924|-564.54321723924|-564.54321723924|-564.54321723924|-564.54321723924|-564.54321723924|-564.54321723924|-569.95823978723|527.32868964084|527.32868964084|527.32868964084|527.32868964084|527.32868964084|527.32868964084|527.32868964084|527.32868964084|527.32868964084|527.32868964084|527.32868964084||527.32868964084|527.1749946557|527.1749946557|||525.40684422|525.40684422|525.40684422|525.40684422|525.40684422|525.40684422|513.42973739288|510.77868407035|510.77868407035|504.58691811853|502.41974666708|498.26874995886|492.64814245104|487.60905734034|486.27671274578|483.87417342305|475.28235930469|467.513826148|463.68206126634|460.61328747475|456.03709764176|454.35778522153|453.81430074527|448.24358984447|442.29281962156|431.82978236234|431.82978236234|431.82978236234|415.10539274255|411.47195021758|411.47195021758|411.47195021758|407.31885663281|403.08759881402|399.88621141011|394.14297741314|377.48112094028|-429.73313582236|-429.73313582236|-429.73313582236|-429.73313582236|-429.73313582236|-429.73313582236|-429.73313582236|-429.73313582236|-429.73313582236|-439.1530285179|-453.53364109714|-453.53364109714|-453.53364109714|-453.53364109714|-453.53364109714|-453.53364109714|-453.53364109714|-453.53364109714|-453.53364109714|-453.53364109714|-453.53364109714|-464.15626530867|-479.44029750008|-481.06698840613|-482.90071363973|437.87348990388|437.34230947437|436.77677789198|436.77677789198|436.77677789198|432.44108439007|430.15373545177|430.15373545177|430.15373545177|426.60164299923|426.60164299923|426.60164299923|426.60164299923|426.60164299923|426.60164299923|426.60164299923|426.60164299923|426.60164299923|426.60164299923|426.60164299923|420.81071430796|-453.44850154488||-453.44850154488|-453.44850154488|-453.44850154488|-453.44850154488|-454.42612198292|431.38438763694|431.38438763694|431.38438763694|431.38438763694|431.38438763694|431.38438763694|431.38438763694|431.38438763694|431.38438763694|431.38438763694|431.38438763694|431.38438763694|431.38438763694|431.38438763694|431.38438763694|431.38438763694|431.38438763694|425.21956845245|425.21956845245|425.21956845245|424.14143047756|424.14143047756|415.5960436974|-426.72356705471|-426.72356705471|-426.72356705471|-426.72356705471|-426.72356705471|-426.72356705471|-426.72356705471|-427.0873021528|-434.80917076765|-442.08938328335|-442.08938328335|-442.08938328335|-442.08938328335|-442.08938328335|-442.08938328335|-442.08938328335|-442.08938328335|-442.08938328335|-452.29376768082|-462.33750845558|-469.14151262317|-470.5768376884|-471.51649025382|-477.81276966136|-480.04762051946|-486.22047862351|-493.5500623363|-493.5500623363|-493.73370071195|-493.73370071195|-493.73370071195|-493.73370071195|-493.73370071195|-493.73370071195|-496.42632564728|-503.32925207554||-504.0640710453|-505.53607279502|-508.6678444196|481.45577335499|481.45577335499|481.45577335499|481.45577335499|479.82237279549|479.82237279549|479.82237279549|479.82237279549|479.82237279549|479.82237279549|479.82237279549||479.82237279549|479.82237279549|479.82237279549|479.82237279549||471.00264186479|467.1529293018|460.28814284678|460.28814284678|460.28814284678|460.28814284678|460.28814284678|460.28814284678|458.30904523394|456.34616408372|451.50683779214|448.11315954497|437.76574349418|437.76574349418|||437.76574349418|437.76574349418|437.76574349418|437.76574349418|437.76574349418|435.14529360682|-464.34751737432|-464.34751737432|-464.34751737432|-464.34751737432|-464.34751737432|-464.34751737432|-464.34751737432|-464.34751737432|-464.34751737432|-464.34751737432|-464.34751737432|-464.34751737432|-464.34751737432|-468.40279301357|-477.55865720854|-478.38838392008|-478.38838392008|-478.38838392008|-478.38838392008|-478.38838392008|443.4524813328|443.4524813328|443.4524813328|443.4524813328|443.4524813328
03881|27934|/equities/bilfinger-berger-g-infr.-sicav|FTSE350|-129.59148089985|-129.59148089985|-130.4143696637|-131.66174198202|-134.71304698578|-136.35894219733|-136.72005862502|-137.15606116484|-137.72894837272|-138.78772838261|-139.31919211973|-140.06368368189|-140.06368368189|-140.50356667162|-140.50356667162|-140.50356667162|-140.50356667162|-140.50356667162|-141.53728816378|-141.91595827063|134.38028457386|134.38028457386|134.38028457386|134.38028457386|134.38028457386|134.38028457386|134.38028457386|134.38028457386|134.38028457386||134.38028457386|134.38028457386|134.38028457386|||132.52255553915|132.22482723344|129.69269693283|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|129.00172346813|126.80746458617|126.07085525887|126.07085525887|126.07085525887|126.07085525887|126.07085525887|126.07085525887|126.06050652814|124.83224172939|-132.84089342724|-132.84089342724|-132.84089342724|-132.84089342724|-132.84089342724|-132.84089342724|-132.84089342724|-132.84089342724|-132.84089342724|-132.84089342724|-132.84089342724|-132.84089342724|-132.84089342724|-132.84089342724|-133.18351663248|-133.18351663248|-133.18351663248|-133.18351663248|-133.18351663248|-133.18351663248|-135.52613315203|-138.57348060186|-139.59275266391|-140.36920269035|-140.36920269035|-140.36920269035|-140.36920269035|-140.36920269035|-140.36920269035|-140.36920269035|-140.36920269035|-140.36920269035|132.28167621999|132.28167621999|132.28167621999|132.28167621999|132.28167621999|132.28167621999|132.28167621999|132.28167621999|132.28167621999|132.01297052601|131.62552874065|131.42836425013|131.23151447715|128.82766779199|-134.86906282605||-134.86906282605|-134.86906282605|-134.86906282605|-134.86906282605|-134.86906282605|-136.99207562541|129.8619142069|129.8619142069|129.8619142069|129.8619142069|129.8619142069|129.8619142069|129.8619142069|129.8619142069|129.8619142069|129.8619142069|129.8619142069|129.8619142069|129.8619142069|129.8619142069|129.8619142069|129.8619142069|129.8619142069|129.4125601585|129.4125601585|128.5932938054|128.36610417397|126.5295304167|126.5295304167|126.5295304167|126.5295304167|126.5295304167|126.5295304167|126.5295304167|126.5295304167|126.5295304167|126.5295304167|126.5295304167|126.5295304167|126.5295304167|126.5295304167|126.5295304167|124.04949621224|-134.97816931143|-134.97816931143|-135.39796539296|-137.0644032795|-139.57155919945|-140.9683991105|-142.68694227609|-145.04849834876|-146.2712179868|-147.47653576707|-147.47653576707|-147.47653576707|-147.47653576707|-147.82948130341|-148.29941621061|-148.33824396393|-150.20916335077|-150.29063939551|-150.29063939551|-150.29063939551|-150.30757675028||-150.30757675028|-151.44175465742|146.1180857294|146.1180857294|146.1180857294|146.1180857294|146.1180857294|146.1180857294|146.1180857294|146.1180857294|146.1180857294|146.1180857294|146.1180857294|146.1180857294||146.1180857294|146.1180857294|146.1180857294|146.1180857294||146.1180857294|146.1180857294|146.1180857294|146.1180857294|146.1180857294|146.1180857294|146.1180857294|146.1180857294|146.1180857294|146.1180857294|146.1180857294|146.1180857294|146.1180857294|145.67564928457|||143.80092877729|-153.47095573051|-153.47095573051|-153.47095573051|-153.47095573051|-153.47095573051|-153.47095573051|-154.16772553769|-154.54627119867|-154.54627119867|-154.54627119867|-154.54627119867|-154.54627119867|-154.54627119867|-154.54627119867|-154.54627119867|-154.54627119867|-156.94818334412|-157.10708660091|-157.10708660091|-157.10708660091|-157.10708660091|-157.10708660091|-157.10708660091|-157.10708660091|-157.10708660091|-157.10708660091|-157.10708660091|-157.10708660091|-157.10708660091|-157.10708660091
03882|6867|/equities/beazley-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|525.19663166168|525.19663166168|516.52403517964|513.0038733365|513.0038733365|513.0038733365|507.44587271764|-546.0424827624|-546.0424827624|-546.0424827624|-546.0424827624|-546.0424827624|-546.0424827624|-546.0424827624|-546.0424827624|-546.0424827624|-546.0424827624|-546.0424827624|-552.13413811654|-552.13413811654|-552.13413811654|-558.66381964121|-560.20604281487|-560.20604281487|-560.20604281487|-560.20604281487|-560.20604281487|-560.20604281487|-560.20604281487||-560.95115868319|-569.68224310068|-571.0418206761|||-571.39915715457|-571.39915715457|-571.39915715457|-571.39915715457|528.8337583819|528.8337583819|528.8337583819|528.8337583819|528.8337583819|528.8337583819|528.8337583819|528.8337583819|528.8337583819|528.8337583819|528.8337583819|528.8337583819|528.8337583819|528.8337583819|528.8337583819|528.8337583819|526.64862042433|526.3040226937|524.56923904607|524.56923904607|524.56923904607|524.56923904607|524.56923904607|524.56923904607|524.56923904607|524.56923904607|524.56923904607|524.56923904607|518.01871829772|499.65241409612|-550.35893478563|-550.35893478563|-550.35893478563|-550.35893478563|-550.35893478563|-550.35893478563|-550.35893478563|-550.35893478563|-550.35893478563|-558.56548309514|-559.65609232794|-562.28454703104|-567.09628415035|-567.09628415035|-567.09628415035|-567.09628415035|-570.44763691838|-570.44763691838|-570.44763691838|-570.44763691838|-570.44763691838|-570.44763691838|-570.44763691838|-570.44763691838|-575.66404102042|-584.82115668935|538.64300578291|538.64300578291|538.64300578291|538.64300578291|538.64300578291|538.64300578291|538.64300578291|538.64300578291|538.64300578291|538.64300578291|538.64300578291|521.28001619108|518.48777840676|517.64548496001|517.64548496001|517.64548496001|517.64548496001|517.64548496001|517.64548496001|517.64548496001|516.10423176956|516.10423176956|516.10423176956|509.03247974396||-544.16815624945|-544.16815624945|-544.16815624945|-544.16815624945|-544.16815624945|-544.16815624945|-544.16815624945|-544.16815624945|-544.16815624945|-544.16815624945|-544.16815624945|-544.16815624945|-544.16815624945|-544.16815624945|-544.16815624945|-546.29795138828|-553.35413347342|-559.43060288008|-584.50067122309|-592.97296802565|-594.5153787728|-594.5153787728|-594.5153787728|-594.5153787728|-594.5153787728|-594.5153787728|-594.5153787728|-594.5153787728|-594.5153787728|-594.5153787728|-594.5153787728|-594.5153787728|-594.5153787728|-594.5153787728|-596.12268562324|-596.12268562324|-608.52679320883|-608.52679320883|-608.52679320883|-608.52679320883|-608.52679320883|-608.52679320883|-608.52679320883|-608.52679320883|-608.52679320883|-608.52679320883|-608.52679320883|-608.52679320883|-608.52679320883|-608.52679320883|-608.52679320883|-608.52679320883|-608.52679320883|-616.16865912093|-624.3818434677|-628.92427051966|583.73931687151|583.73931687151|583.73931687151|583.73931687151|583.73931687151|583.73931687151|583.73931687151|583.73931687151||583.73931687151|583.73931687151|583.73931687151|583.73931687151|583.73931687151|574.10561768869|574.10561768869|574.10561768869|574.10561768869|567.71558221597|567.71558221597|-602.74211509504|-602.74211509504|-602.74211509504||-602.74211509504|-602.74211509504|-602.74211509504|-602.74211509504||-602.74211509504|-602.74211509504|-602.74211509504|-602.74211509504|-602.74211509504|-602.74211509504|-602.74211509504|-602.74211509504|-602.74211509504|-602.74211509504|-602.74211509504|-602.74211509504|-602.74211509504|-602.74211509504|||-602.74211509504|-602.74211509504|-602.74211509504|-602.74211509504|-602.74211509504|-602.74211509504|-602.74211509504|-602.74211509504|-602.74211509504|-602.74211509504|-602.74211509504|-602.74211509504|-602.74211509504|-602.74211509504|-613.83029730279|-613.83029730279|-625.69387417324|-628.21541574804|-656.07268416449|-682.55298240499|-686.52077067506|-686.52077067506|-686.52077067506|-686.52077067506|-686.52077067506|-686.52077067506|-686.52077067506|-686.52077067506|-686.52077067506|-686.52077067506|-686.52077067506
03883|6567|/equities/bellway|STOXX600/FTSE350/MSCI_EU_SMALLCAP|2600.2341833126|2600.2341833126|2599.9268703473|2510.0093523417|2510.0093523417|2510.0093523417|2500.232613713|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2475.6045311438|2431.1841388794|2384.1645926896|2384.1645926896|2384.1645926896|2384.1645926896||2384.1645926896|2384.1645926896|2384.1645926896|||2354.7796946187|2354.7796946187|2354.7796946187|2341.4573745735|2341.4573745735|2341.4573745735|2332.9561106372|2253.9512340413|2249.7235933792|2234.0785103447|2234.0785103447|2232.4978902684|2232.4978902684|2232.4978902684|2232.4978902684|2232.4978902684|2232.4978902684|2232.4978902684|2232.4978902684|2219.7754336316|2196.2405593582|2196.2405593582|2196.2405593582|2196.2405593582|2166.5771366532|2166.5771366532|2166.5771366532|2166.5771366532|2069.2068282692|2028.5052862274|2028.5052862274|2028.5052862274|-2237.8819983957|-2237.8819983957|-2237.8819983957|-2237.8819983957|-2237.8819983957|-2237.8819983957|-2237.8819983957|-2237.8819983957|-2237.8819983957|-2237.8819983957|-2252.9799982175|-2260.8111091305|-2275.8779125068|-2275.8779125068|-2325.6421250076|-2349.3008657806|2126.8916675887|2126.8916675887|2126.8916675887|2126.8916675887|2126.8916675887|2126.8916675887|2126.8916675887|2126.8916675887|2126.8916675887|2126.8916675887|2126.8916675887|2126.8916675887|2126.8916675887|2126.8916675887|2126.8916675887|2111.4907417652|2072.3562987177|2072.3562987177|2072.3562987177|2044.7292207974|2022.6285607647|2022.6285607647|2022.6285607647|2022.031734183|1984.6441162753|-2181.1251198903|-2181.1251198903|-2181.1251198903|-2181.1251198903|-2181.1251198903|-2181.1251198903|-2181.1251198903|-2181.1251198903|-2181.1251198903|-2181.1251198903|-2181.1251198903||-2181.1251198903|-2181.1251198903|-2181.1251198903|-2181.1251198903|-2196.0834665448|-2243.6816417013|-2260.4129786264|2088.9885227092|2088.9885227092|2088.9885227092|2088.9885227092|2088.9885227092|2088.9885227092|2088.9885227092|2088.9885227092|2088.9885227092|2088.9885227092|2088.9885227092|2088.9885227092|2088.9885227092|2088.9885227092|2088.9885227092|2047.8651474738|2047.8651474738|2047.8651474738|2047.8651474738|2047.8651474738|2009.5168305265|1865.2595302494|-2076.599780498|-2076.599780498|-2076.599780498|-2076.599780498|-2076.599780498|-2076.599780498|-2076.599780498|-2127.6664227755|-2145.6365813905|-2145.6365813905|-2145.6365813905|-2145.6365813905|-2145.6365813905|-2145.6365813905|-2145.6365813905|-2145.6365813905|-2173.096201545|-2189.4402239389|-2230.0446932654|-2267.8457765526|-2267.8457765526|-2296.0163576279|-2322.0181751421|-2332.5757501579|-2364.4175001755|-2404.0194446394|-2425.4660495993|-2427.3392929344|-2427.3392929344|-2427.3392929344|-2427.3392929344|-2427.3392929344|-2427.3392929344|-2427.3392929344|-2452.9325477049||-2461.0361641165|-2465.5957379072|-2560.661931008|2329.2509241815|2329.2509241815|2329.2509241815|2322.5229452711|2311.0836901495|2311.0836901495|2268.592989055|2259.91544368|2259.91544368|2259.91544368|2259.91544368||2259.91544368|2259.91544368|2259.91544368|2259.91544368||2214.7521856861|2199.9468729846|2191.3505285352|2191.3505285352|2191.3505285352|2191.3505285352|2191.3505285352|2191.3505285352|2179.2106255064|2179.2106255064|2138.4485442209|2138.4485442209|2048.7037654246|2048.7037654246|||2048.7037654246|2048.7037654246|2048.7037654246|2048.7037654246|2048.7037654246|2035.0597393607|1930.9552659563|-2166.7112727024|-2166.7112727024|-2166.7112727024|-2166.7112727024|-2166.7112727024|-2166.7112727024|-2166.7112727024|-2201.8926923216|-2201.8926923216|-2201.8926923216|2036.9691683765|2036.9691683765|2036.9691683765|2036.9691683765|2036.9691683765|2036.9691683765|2036.9691683765|2036.9691683765|2036.9691683765|2036.9691683765|2036.9691683765|2026.384965386|2026.384965386|2026.384965386
03884|13127|/equities/berkeley-group-holdings-plc|STOXX600/FTSE350/EAFAVALUE|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931||4652.0529599931|4652.0529599931|4652.0529599931|||4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4652.0529599931|4605.8921777701|4532.1024197446|4494.7249108273|4489.3610120303|4440.790013367|4402.9889037411|4370.6543374902|4363.2270416557|4343.7270804605|4343.7270804605|4343.7270804605|4303.7523116228|4277.3636795809|4235.9467483963|4235.9467483963|4235.9467483963|4094.3187069855|4038.6429643588|4028.732054764|4028.732054764|3997.4245052933|3983.9403364792|3983.9403364792|3983.9403364792|-4211.5018420309|-4211.5018420309|-4211.5018420309|-4211.5018420309|-4211.5018420309|-4211.5018420309|-4211.5018420309|-4211.5018420309|-4211.5018420309|-4211.5018420309|-4227.0140747242|-4227.0140747242|-4227.0140747242|-4227.0140747242|-4227.0140747242|-4227.0140747242|-4227.0140747242|-4227.0140747242|-4227.0140747242|-4227.0140747242|-4227.0140747242|-4227.0140747242|-4268.571194138|3986.3491346558|3986.3491346558|3986.3491346558|3986.3491346558|3986.3491346558|3986.3491346558|3986.3491346558|3986.3491346558|3982.0134674942|3982.0134674942|3982.0134674942|3982.0134674942|3883.2371861047|-4145.2726932104|-4145.2726932104|-4145.2726932104|-4145.2726932104|-4145.2726932104|-4145.2726932104|-4145.2726932104|-4145.2726932104|-4145.2726932104|-4145.2726932104|-4145.2726932104|-4145.2726932104||-4145.2726932104|-4145.2726932104|-4145.2726932104|-4145.2726932104|-4171.1918813449|-4239.8243126054|-4320.8603473394|4135.4292160826|4135.4292160826|4135.4292160826|4135.4292160826|4135.4292160826|4135.4292160826|4135.4292160826|4135.4292160826|4135.4292160826|4135.4292160826|4135.4292160826|4135.4292160826|4135.4292160826|4135.4292160826|4135.4292160826|4071.0339402604|4071.0339402604|4071.0339402604|4058.3536299511|4058.3536299511|3984.2540332789|3788.6711480877|3731.4019937322|3731.4019937322|3731.4019937322|3731.4019937322|-4028.808278963|-4028.808278963|-4028.808278963|-4028.808278963|-4028.808278963|-4028.808278963|-4028.808278963|-4028.808278963|-4028.808278963|-4028.808278963|-4028.808278963|-4028.808278963|-4028.808278963|-4106.2324431641|-4106.2324431641|-4118.8857323014|-4118.8857323014|-4141.8749658426|-4141.8749658426|-4141.8749658426|-4167.8608682744|-4167.8608682744|-4167.8608682744|-4167.8608682744|-4167.8608682744|-4167.8608682744|-4167.8608682744|-4167.8608682744|-4167.8608682744|-4167.8608682744|-4216.2603312029||-4216.2603312029|-4259.8170346699|-4348.5411984614|-4426.5457218147|-4456.5397885615|-4501.94416611|-4515.9696050019|-4515.9696050019|4304.4107321482|4304.4107321482|4304.4107321482|4304.4107321482|4304.4107321482|4304.4107321482||4304.4107321482|4304.4107321482|4304.4107321482|4304.4107321482||4233.3452579424|4205.6058421582|4187.1731579536|4160.1273554983|4160.1273554983|4152.1074455084|4152.1074455084|4152.1074455084|4152.1074455084|4152.1074455084|4104.1193838983|4042.4659821092|-4250.2601286159|-4250.2601286159|||-4250.2601286159|-4250.2601286159|-4250.2601286159|-4250.2601286159|-4250.2601286159|-4250.2601286159|-4250.2601286159|-4250.2601286159|-4250.2601286159|-4250.2601286159|-4255.3807782592|-4255.3807782592|-4255.3807782592|-4255.3807782592|-4256.3625942171|-4256.3625942171|-4256.3625942171|-4256.3625942171|-4256.3625942171|-4275.8821594198|-4275.8821594198|-4275.8821594198|-4294.0912882442|-4295.4347647158|-4296.8268700195|-4296.8268700195|4043.2337862123|4043.2337862123|4043.2337862123|4043.2337862123|4043.2337862123
03885|6617|/equities/bhp-billiton|STOXX600/FTSE350/EAFAVALUE|-2503.8847021387|-2512.4744940988|-2512.4744940988|-2512.4744940988|-2512.4744940988|-2512.4744940988|-2512.4744940988|-2512.4744940988|-2512.4744940988|-2512.4744940988|-2512.4744940988|-2512.4744940988|-2512.4744940988|-2512.4744940988|-2512.4744940988|-2535.0827712209|-2546.0364124676|-2580.8737916307|-2606.7486573675|-2643.1096192972|-2656.1773547747|-2680.5026164163|-2690.3640182403|-2725.5882941238|2551.7809874656|2551.7809874656|2551.7809874656|2551.7809874656|2551.7809874656||2549.1733194062|2538.3314660069|2508.3682955632|||2498.8814395147|2490.2571550163|2467.1190611292|2439.2766721965|2405.485419194|2383.2337991045|2340.2042212272|2330.179235219|2330.179235219|2330.179235219|2330.179235219|2329.5515349984|2329.5515349984|2329.5515349984|2329.5515349984|2329.5515349984|2329.5515349984|2329.5515349984|2329.5515349984|2329.5515349984|2329.5515349984|2329.5515349984|2329.5515349984|2329.5515349984|2286.9183722204|2276.7704135782|2266.330757504|2266.330757504|2225.7286194489|2209.1422451201|2209.1422451201|2209.1422451201|2209.1422451201|2209.1422451201|2209.1422451201|2209.1422451201|2209.1422451201|-2392.4459654551|-2392.4459654551|-2392.4459654551|-2392.4459654551|-2392.4459654551|-2392.4459654551|-2392.4459654551|-2392.4459654551|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2254.2655695615|2185.989521735|-2336.6309301403|-2336.6309301403|-2336.6309301403|-2336.6309301403|2220.6831975454|2220.6831975454|2220.6831975454|2220.6831975454|-2335.8581259571|-2335.8581259571|-2335.8581259571|-2335.8581259571||-2335.8581259571|-2335.8581259571|-2335.8581259571|-2335.8581259571|-2336.0007727865|-2336.0007727865|-2348.8991022056|-2348.8991022056|-2402.3601135617|-2426.2890150686|-2455.0307728526|-2455.0307728526|-2455.0307728526|-2455.0307728526|2334.9934803479|2334.9934803479|2334.9934803479|2334.9934803479|2334.9934803479|2334.9934803479|2334.9934803479|2334.9934803479|2334.9934803479|2334.9934803479|2254.2812349312|2254.2812349312|2254.2812349312|2253.0085051725|2253.0085051725|2253.0085051725|2253.0085051725|2223.1205613028|-2364.7142506134|-2364.7142506134|-2364.7142506134|-2388.0436117927|-2420.5484575474|-2474.4545277362|-2474.4545277362|-2474.4545277362|-2474.4545277362|-2474.4545277362|-2474.4545277362|-2474.4545277362|-2474.4545277362|-2489.7405993944|2345.0819440279|2345.0819440279|2345.0819440279|2345.0819440279|2345.0819440279|2335.0632711421|2328.7647457135|2273.1274952372|2250.8950558484|2250.8950558484|2229.6056176093|-2372.0185879438|-2372.0185879438|-2372.0185879438|-2372.0185879438|-2372.0185879438|-2372.0185879438|-2380.3040217957||-2380.3040217957|-2380.3040217957|-2406.1433575508|-2470.2148417231|-2485.22634327|-2485.22634327|-2485.22634327|-2485.22634327|-2485.22634327|-2485.22634327|-2485.22634327|-2485.22634327|-2485.22634327|-2485.22634327||-2485.22634327|-2485.22634327|-2486.0078311975|-2486.0078311975||-2493.8975902195|-2501.7582237678|-2501.7582237678|-2501.7582237678|-2526.5963499764|-2559.3848333071|2386.1605223684|2386.1605223684|2386.1605223684|2386.1605223684|2386.1605223684|2386.1605223684|2386.1605223684|2386.1605223684|||2386.1605223684|2386.1605223684|2386.1605223684|2386.1605223684|2386.1605223684|-2555.0514463736|-2555.0514463736|-2555.0514463736|-2555.0514463736|-2555.0514463736|-2570.6404959706|-2580.4061066341|-2589.4026007828|-2589.4026007828|-2599.3887299884|-2599.3887299884|-2662.2088319315|-2688.3431465906|-2695.1590517673|-2713.6063303057|2547.6672825597|2547.6672825597|2547.6672825597|2547.6672825597|2547.6672825597|-2713.489538768|-2713.489538768|-2713.489538768|-2713.489538768|-2761.3486194644|-2824.4706882938
03886|6801|/equities/big-yellow-group|FTSE350/MSCI_EU_SMALLCAP|-1199.7606780563|-1199.7606780563|-1199.7606780563|-1199.7606780563|-1201.1684185522|-1201.1684185522|-1201.1684185522|-1201.1684185522|-1201.1684185522|-1201.1684185522|-1201.1684185522|-1201.1684185522|-1201.1684185522|-1206.2583331495|-1206.2583331495|-1207.0648146105|-1207.1275717895|-1246.3543132462|1137.8970740319|1137.8970740319|1137.8970740319|1137.8970740319|1137.8970740319|1137.8970740319|1137.8970740319|1137.8970740319|1137.8970740319|1137.8970740319|1137.8970740319||1137.8970740319|1133.8856378132|1129.0147445475|||1129.0147445475|1129.0147445475|1110.3696000615|1108.8357566054|1108.8357566054|1108.8357566054|1092.0397295616|1038.7398023232|1035.6980062706|1028.4267737701|1028.4267737701|1028.4267737701|1028.4267737701|1006.085304189|1003.7614490989|987.54499888758|987.54499888758|986.10905197199|986.10905197199|986.10905197199|982.44327403949|982.44327403949|961.39293091295|961.39293091295|955.97777290294|955.97777290294|955.97777290294|955.97777290294|931.54156821055|931.54156821055|931.54156821055|931.54156821055|928.4350757895|925.78404418457|925.78404418457|916.81560464952|889.18400516614|-1011.5974357463|-1011.5974357463|-1011.5974357463|-1011.5974357463|-1011.5974357463|-1015.6219109074|-1015.6219109074|-1015.6219109074|-1015.6219109074|-1017.7708152348|-1017.7708152348|-1017.7708152348|-1017.7708152348|-1017.7708152348|-1017.7708152348|-1017.7708152348|-1017.7708152348|-1017.7708152348|-1017.7708152348|-1017.7708152348|-1017.7708152348|-1017.7708152348|-1017.7708152348|-1017.7708152348|-1017.7708152348|-1053.1342391498|-1064.1213768331|-1072.9404187034|-1092.2326062093|-1092.2326062093|-1092.2326062093|-1092.2326062093|-1092.2326062093|-1092.2326062093|-1092.2326062093|-1092.2326062093|-1098.2306735659|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864||-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1109.1034193864|-1123.5593548738|-1143.4112580433|-1143.4112580433|-1143.4112580433|-1143.4112580433|-1143.4112580433|-1143.4112580433|-1143.4112580433|-1143.4112580433|-1143.4112580433|-1148.4569533815|-1164.1743926461|-1191.0918427729|-1191.0918427729|-1207.0464919699|-1207.6006073703|-1207.6006073703|-1212.9640184543|-1212.9640184543|-1212.9640184543|-1212.9640184543|-1212.9640184543|-1212.9640184543|-1212.9640184543|-1212.9640184543|-1212.9640184543|-1212.9640184543|-1212.9640184543|-1212.9640184543||-1219.9600205048|-1226.4000227831|1136.4807938428|1136.4807938428|1136.4807938428|1136.4807938428|1136.4807938428|1136.4807938428|1136.4807938428|1136.4807938428|1136.4807938428|1136.4807938428|1136.4807938428|1136.4807938428||1136.4807938428|1136.4807938428|1136.4807938428|1136.4807938428||1136.4807938428|1136.4807938428|1136.4807938428|1136.4807938428|1136.4807938428|1136.4807938428|1136.4807938428|1136.4807938428|1136.4807938428|1136.4807938428|1135.145326492|1126.16147388|1111.3460820888|-1221.3843612106|||-1221.3843612106|-1221.3843612106|-1221.3843612106|-1221.3843612106|-1221.3843612106|-1221.3843612106|-1221.3843612106|-1221.3843612106|-1232.2048457895|-1239.5136568188|-1239.5136568188|-1239.5136568188|-1239.5136568188|-1239.5136568188|-1239.5136568188|-1239.5136568188|-1239.5136568188|-1239.5136568188|-1239.5136568188|-1239.5136568188|-1264.904063132|-1281.5045145911|1187.8586492367|1187.8586492367|1187.8586492367|1187.8586492367|1187.8586492367|1187.8586492367|1187.8586492367|1187.8586492367|1187.8586492367
03887|14094|/equities/blckrck-sm-co|FTSE350|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714|1314.1100700714||1314.1100700714|1314.1100700714|1314.1100700714|||1309.573382179|1309.573382179|1309.573382179|1298.5676836865|1298.5676836865|1298.5676836865|1282.1863152073|1255.118115801|1251.220183651|1251.220183651|1251.220183651|1251.220183651|1251.220183651|1251.220183651|1251.220183651|1251.220183651|1251.220183651|1251.220183651|1251.220183651|1251.220183651|1251.220183651|1251.220183651|1251.220183651|1251.220183651|1251.220183651|1251.220183651|1251.220183651|1251.220183651|1189.6889573119|1161.5877059325|1157.6290500528|1157.6290500528|1157.6290500528|1157.6290500528|1157.6290500528|1157.6290500528|1126.175344764|-1209.5384661475|-1209.5384661475|-1209.5384661475|-1209.5384661475|-1216.6312275771|-1232.9345725249|-1239.824655236|-1240.2025316966|-1247.3679049559|-1253.4168200348|-1253.4168200348|-1253.4168200348|-1253.4168200348|-1253.4168200348|-1253.4168200348|-1253.4168200348|-1253.4168200348|-1253.4168200348|-1253.4168200348|-1253.4168200348|-1257.8742661845|-1277.901345294|-1296.8089512162|1242.7434750074|1242.7434750074|1242.7434750074|1242.7434750074|1242.7434750074|1242.7434750074|1242.7434750074|1242.7434750074|1242.7434750074|1242.7434750074|1242.7434750074|1242.7434750074|1242.7434750074|1242.7434750074|1242.7434750074|1242.7434750074|1242.7434750074|1242.7434750074|1242.7434750074|1242.7434750074|1242.7434750074|1242.7434750074|1242.7434750074|1242.7434750074||1242.7434750074|1242.7434750074|1242.7434750074|1242.7434750074|1242.7434750074|1242.7434750074|1242.7434750074|1242.7434750074|1242.7434750074|1242.7434750074|1242.7434750074|1242.7434750074|1241.3350283828|1238.3595825314|1238.3595825314|1238.3595825314|1238.3595825314|1238.3595825314|1238.3595825314|1238.3595825314|1238.3595825314|1238.3595825314|-1295.5141467599|-1295.5141467599|-1295.5141467599|-1295.5141467599|-1295.5141467599|-1295.5141467599|-1295.5141467599|-1295.5141467599|-1295.5141467599|-1295.5141467599|-1295.5141467599|-1295.5141467599|-1295.5141467599|-1295.5141467599|-1306.3490723005|-1311.1740857481|-1311.1740857481|-1311.1740857481|-1311.1740857481|-1311.1740857481|-1311.1740857481|-1311.1740857481|-1311.1740857481|-1322.4822605318|-1337.2909312983|-1348.4758747445|-1348.4758747445|-1348.4758747445|-1348.4758747445|-1348.4758747445|-1348.4758747445|-1348.4758747445|-1348.4758747445|-1348.4758747445|-1348.4758747445|-1348.4758747445|-1348.4758747445|-1348.4758747445|-1348.4758747445|-1348.4758747445|-1349.0054139414|-1349.3857762478||-1349.3857762478|-1349.5160426191|-1355.7753663649|-1358.6730023087|-1358.6730023087|-1358.6730023087|-1358.6730023087|-1358.6730023087|-1358.6730023087|-1358.6730023087|-1358.6730023087|-1358.6730023087|-1358.6730023087|-1358.6730023087||-1358.6730023087|-1358.6730023087|-1358.6730023087|-1358.6730023087||-1358.6730023087|-1358.6730023087|-1358.6730023087|-1358.6730023087|-1358.6730023087|-1358.6730023087|-1358.6730023087|-1358.6730023087|-1358.6730023087|-1358.6730023087|-1358.6730023087|-1358.6730023087|-1358.6730023087|-1358.6730023087|||-1358.6730023087|-1359.0477681359|-1359.7376508148|-1359.7376508148|-1359.7376508148|-1359.7376508148|-1359.7376508148|-1364.8595900438|-1371.5715446395|-1371.5715446395|-1371.5715446395|-1371.5715446395|-1371.5715446395|-1371.5715446395|-1388.6130180734|-1388.6130180734|-1396.3322203311|-1397.9368013445|-1408.3926024809|-1408.3926024809|-1433.1695555994|-1443.0075561506|-1443.0075561506|-1443.0075561506|-1443.0075561506|-1443.0075561506|-1443.0075561506|-1443.0075561506|-1443.0075561506|-1443.0075561506|-1446.765667195
03888|14018|/equities/blackrock-world-mining|FTSE350|-560.10656686698|-562.98145297736|-562.98145297736|-562.98145297736|-567.09038455448|-567.09038455448|-567.09038455448|-567.09038455448|-567.09038455448|-567.09038455448|-567.09038455448|-567.09038455448|-567.09038455448|-567.09038455448|-567.09038455448|-570.88120980275|-570.88120980275|-575.59023311416|-578.65581457129|-586.50646063477|548.19716777036|548.19716777036|548.19716777036|548.19716777036|548.19716777036|548.19716777036|548.19716777036|548.19716777036|548.19716777036||548.19716777036|547.6595049879|540.95500554211|||535.39473204223|533.06632862081|533.06632862081|526.01814291201|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-571.2917529375|-572.82416993056|-573.36018881173|-578.2890986797|-579.82024610923|-579.82024610923|-579.82024610923|-579.82024610923|-579.82024610923|-579.82024610923|-579.82024610923|-579.82024610923|-579.82024610923|-579.82024610923|-579.82024610923|-579.82024610923|-592.29470569211|-596.08717001312|-596.08717001312|-596.08717001312|-596.08717001312|-596.08717001312|-596.08717001312|-596.08717001312|-596.08717001312|-596.08717001312|-596.08717001312|-596.08717001312|-604.25586232469|-614.44305069497|565.12212815816|565.12212815816|565.12212815816|565.12212815816|565.12212815816|565.12212815816|565.12212815816|565.12212815816|565.12212815816|565.12212815816|565.12212815816|564.42598793831|557.42559305306|-602.47848893026|-602.47848893026|-602.47848893026|-602.47848893026|-602.47848893026|-602.47848893026|-602.47848893026|-602.47848893026|-602.47848893026|-602.47848893026|-602.47848893026|-602.47848893026||-602.47848893026|-602.47848893026|-602.47848893026|-602.47848893026|-602.47848893026|-604.19832103362|-609.36555934075|-610.97959555656|-626.2184850802|-633.89202945652|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-634.10481579042|-635.32729574387|-635.32729574387|-635.32729574387|-635.32729574387|-635.32729574387|-635.32729574387|-635.32729574387|-635.32729574387|-635.32729574387|-635.32729574387|-635.32729574387|-635.32729574387|-635.32729574387|-635.32729574387|-635.32729574387|-635.32729574387|-635.32729574387|-635.32729574387|-646.40460296411||-647.57333814589|-648.08818374174|-652.34191910975|-664.85556726713|-665.42441230636|-668.6610575982|-668.6610575982|-668.6610575982|-668.6610575982|-668.6610575982|-668.6610575982|-675.790063998|-684.574115312|-684.574115312||-684.574115312|-689.91568368|-694.57298186667|-696.48236573046||-696.48236573046|-700.47790392577|-701.97989759113|-703.82422762714|-703.82422762714|-703.82422762714|-703.82422762714|-703.82422762714|-703.82422762714|-703.82422762714|-703.82422762714|-703.82422762714|-703.82422762714|-703.82422762714|||-703.82422762714|-703.82422762714|-703.82422762714|-703.82422762714|-703.82422762714|-703.82422762714|-703.82422762714|-703.82422762714|-703.82422762714|-703.82422762714|-703.82422762714|-703.82422762714|-703.82422762714|-703.82422762714|-703.82422762714|-703.82422762714|-723.33855262609|-723.33855262609|-730.64663253414|-730.64663253414|-745.46947327535|-745.46947327535|-745.46947327535|-745.46947327535|-745.46947327535|-745.46947327535|-745.46947327535|-745.46947327535|-747.29941475039|-755.05490527821|-766.72767253135
03889|14033|/equities/f-c-com-prop-trust|FTSE350/MSCI_EU_SMALLCAP|72.049474974425|72.049474974425|72.049474974425|70.068304560749|69.918897043737|69.918897043737|69.593219954738|68.959132520103|68.354590247896|67.771766263938|67.324187365611|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321|66.84650139321||66.84650139321|66.84650139321|66.579442177758|||65.788271968614|65.714533190976|65.714533190976|64.743926954546|64.625217708882|64.625217708882|63.894687106142|62.014707337871|62.014707337871|62.014707337871|62.014707337871|62.014707337871|62.014707337871|60.860787456847|60.784194141532|60.784194141532|60.784194141532|60.784194141532|60.73220995802|60.73220995802|60.73220995802|60.73220995802|60.73220995802|60.73220995802|60.73220995802|60.73220995802|60.73220995802|60.73220995802|60.73220995802|60.73220995802|60.73220995802|60.73220995802|60.73220995802|60.73220995802|60.73220995802|60.73220995802|60.73220995802|-67.475398914457|-67.475398914457|-67.475398914457|-67.475398914457|-67.475398914457|-68.261555239493|-68.900487751701|-68.900487751701|-68.900487751701|-70.140423928078|-70.904646090198|-71.033317119467|-71.15705116892|-71.15705116892|-71.15705116892|-71.15705116892|-71.15705116892|-71.15705116892|-71.246720723577|-71.451913017109|-71.600602832188|-72.696375227361|65.082860910521|65.082860910521|65.082860910521|65.082860910521|65.082860910521|65.082860910521|65.082860910521|65.082860910521|65.082860910521|65.082860910521|65.082860910521|65.082860910521|65.082860910521|-71.452663912033|-71.452663912033|-71.452663912033|-71.452663912033|-71.452663912033|-71.452663912033|-71.452663912033|-71.452663912033|-71.452663912033|-71.452663912033|-71.452663912033|-71.452663912033||-71.452663912033|-71.452663912033|-71.452663912033|-71.452663912033|-72.215626307831|65.638269829832|65.638269829832|65.638269829832|65.638269829832|65.638269829832|65.638269829832|65.638269829832|65.638269829832|65.638269829832|65.638269829832|65.638269829832|65.638269829832|65.638269829832|65.638269829832|65.638269829832|65.638269829832|65.638269829832|65.638269829832|65.638269829832|65.638269829832|65.638269829832|65.638269829832|-73.192836820935|-73.192836820935|-73.192836820935|-73.192836820935|-73.192836820935|-73.192836820935|-73.192836820935|-73.192836820935|-73.192836820935|-73.655483424974|-73.655483424974|-73.655483424974|-73.655483424974|-73.655483424974|-73.967201855792|-74.285782128587|-74.300925658825|-75.060803968248|-76.756399771171|-78.787275363557|-79.920661557109|-81.150737776128|-82.128597274718|-82.93177415629|-83.685305296268|-84.861450074874|-85.674288385052|-85.674288385052|-85.674288385052|-85.674288385052|-85.674288385052|-85.674288385052|-85.674288385052|-85.674288385052|-85.674288385052|-85.674288385052|-85.674288385052||-85.674288385052|-85.674288385052|-85.674288385052|-85.715879459004|-85.716981204423|-85.716981204423|-85.716981204423|-87.37997953988|-87.449976418823|-87.45886195855|-87.573173986063|-87.677219632949|-87.677219632949|-88.234686802588||-89.045257725938|-89.165821250527|-89.834245240522|-90.365435699147||-90.365435699147|-90.365435699147|-90.365435699147|-90.365435699147|82.31368826945|82.31368826945|82.31368826945|82.31368826945|82.31368826945|82.31368826945|81.192987220369|79.493319371102|79.158131973344|78.853476833853|||77.114972564416|-86.408469597132|-86.408469597132|-86.408469597132|-86.408469597132|-86.408469597132|-86.408469597132|-86.408469597132|-88.457988899469|-88.457988899469|-88.831099370585|-89.084554940977|82.030933717685|82.030933717685|82.030933717685|82.030933717685|82.030933717685|82.030933717685|82.030933717685|82.030933717685|82.030933717685|82.030933717685|81.572051529307|-87.965580455237|-87.965580455237|-87.965580455237|-87.965580455237|-87.965580455237|-87.965580455237|-87.965580455237|-87.965580455237
03890|27900|/equities/f-c-global-smaller-companies-plc|FTSE350|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783|141.32421386783||141.31648140652|141.31648140652|141.31648140652|||141.31648140652|141.31648140652|141.31648140652|139.4579474453|139.4579474453|138.85929436197|137.12022764936|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|136.39286061337|131.83792899505|130.05236417337|129.60675620498|129.60675620498|129.44207659402|129.44207659402|128.61874867191|-135.58428920665|-135.58428920665|-135.58428920665|-135.58428920665|-135.58428920665|-135.72479817797|-135.72479817797|-137.65266115775|-137.65266115775|-137.65266115775|-139.14922420306|-140.43676855082|-141.68039175374|-141.68039175374|-141.68039175374|-142.32876847963|-142.44705834248|-142.44705834248|-142.44705834248|-142.44705834248|-142.80839141054|-143.01599018489|-144.20965716479|-145.31673163438|-147.61325962306|139.35689172232|139.35689172232|139.35689172232|139.35689172232|139.35689172232|139.35689172232|139.35689172232|139.35689172232|139.35689172232|139.35689172232|139.35689172232|139.27210584706|-146.54728996823|-146.54728996823|-146.54728996823|-146.54728996823|-146.54728996823|-146.54728996823|-146.54728996823|-146.54728996823|-146.54728996823|-146.54728996823|-146.54728996823|-146.54728996823||-146.54728996823|-147.95388023136|-148.57786890398|-148.73451854268|-150.41502731684|141.74080906852|141.74080906852|141.74080906852|141.74080906852|141.74080906852|141.74080906852|141.74080906852|140.50808822826|139.5978871685|138.74754076134|138.74754076134|138.74754076134|138.74754076134|138.74754076134|137.73520561679|137.73520561679|137.73520561679|136.9807433197|136.9807433197|136.86874915605|136.86874915605|136.40417047613|134.60463487962|-141.02131536861|-141.02131536861|-141.02131536861|-141.02131536861|-141.02131536861|-141.02131536861|-141.02131536861|-141.02131536861|-141.81790032276|-142.36923441556|-142.36923441556|-142.36923441556|-142.36923441556|-142.36923441556|-142.36923441556|-142.36923441556|-144.56803973149|-145.32004211159|-145.98894127443|140.50905134367|140.50905134367|140.50905134367|140.50905134367|140.50905134367|140.50905134367|140.40609024429|-147.03620020167|-147.03620020167|-147.03620020167|-147.03620020167|-147.03620020167|-147.03620020167|-147.03620020167|-147.03620020167|-147.57709361465|-148.40781046088||-148.40781046088|-148.40781046088|-148.40781046088|-148.40781046088|-148.40781046088|-148.40781046088|-148.40781046088|-148.40781046088|-148.40781046088|-148.40781046088|-148.40781046088|-149.13089695171|-149.35654894726|-149.57015546022||-149.57015546022|-149.57015546022|-150.10399615865|-150.10399615865||-150.10399615865|-150.10399615865|-150.10399615865|-150.10399615865|-150.10399615865|-150.10399615865|-150.10399615865|-150.10399615865|-150.10399615865|-150.10399615865|-150.10399615865|-150.10399615865|-150.10399615865|-150.10399615865|||-150.10399615865|-150.10399615865|-150.10399615865|-150.10399615865|-150.10399615865|-150.10399615865|-150.10399615865|-150.10399615865|-150.10399615865|-150.10399615865|-150.53244514047|-151.36485841075|-151.5285211409|-151.5285211409|-152.54294609184|-152.54294609184|-152.54294609184|-153.91707636643|-156.86786001842|-158.15929538586|151.34641742533|151.34641742533|151.34641742533|151.34641742533|151.34641742533|151.34641742533|151.34641742533|151.34641742533|151.34641742533|151.34641742533|151.34641742533
03891|6806|/equities/bodycote|FTSE350/MSCI_EU_SMALLCAP|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|590.94496222836|580.00345456887|580.00345456887|580.00345456887|569.14272729874|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429||-612.67512496429|-612.67512496429|-612.67512496429|||-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-612.67512496429|-625.22264362212|-625.22264362212|-630.35561747944|-639.67290831049|-658.94212034499|-664.12497837459|-664.12497837459|-664.12497837459|-664.12497837459|-664.12497837459|-664.12497837459|-664.12497837459|-667.61108708288|-667.67341788506|-678.90937490701|-686.59374989668|637.42999509919|637.42999509919|637.42999509919|637.42999509919|637.42999509919|637.42999509919|637.42999509919|637.42999509919|637.42999509919|637.42999509919|637.42999509919|637.42999509919|637.42999509919|637.42999509919|637.42999509919|637.42999509919|637.42999509919|637.42999509919|-693.36635531362|-693.36635531362|-693.36635531362|-693.36635531362|-693.36635531362|-693.36635531362|-693.36635531362||-693.36635531362|-693.36635531362|-693.36635531362|-693.36635531362|-701.34594153227|-715.81216810878|662.14652063141|662.14652063141|662.14652063141|662.14652063141|662.14652063141|657.65650729878|653.9144501128|651.62536456002|651.62536456002|651.62536456002|651.62536456002|651.62536456002|648.44484951114|644.2442772346|641.75041769233|641.75041769233|640.80574839079|633.39527598976|632.22256295032|632.22256295032|631.30284772258|622.47538635843|-663.39388867966|-663.39388867966|-663.39388867966|-663.39388867966|-663.39388867966|-663.39388867966|-663.39388867966|-663.39388867966|-663.39388867966|-663.39388867966|-663.39388867966|-663.39388867966|-663.39388867966|-663.39388867966|-663.39388867966|-663.39388867966|-663.39388867966|-666.85936101211|-666.85936101211|-666.85936101211|-666.85936101211|-666.85936101211|-666.85936101211|-666.85936101211|-666.85936101211|-666.85936101211|-666.85936101211|-666.85936101211|-669.3437344579|-671.52081606433|-674.71757340482|-676.97091489424|-684.55101654915|-696.86224061017|-701.66943285206|-701.66943285206||-703.72600341303|-703.72600341303|653.26579034989|653.26579034989|653.26579034989|653.26579034989|653.26579034989|653.26579034989|645.83311015439|635.68566058821|634.27149036967|634.27149036967|634.27149036967|634.27149036967||634.27149036967|634.27149036967|634.27149036967|634.27149036967||629.10721152186|623.45245724651|611.94717471834|609.63540088684|609.63540088684|608.29787501624|608.29787501624|608.29787501624|607.33097224027|605.50663582252|604.79407200311|604.79407200311|598.48332911972|598.48332911972|||598.48332911972|598.48332911972|598.48332911972|-656.26691196171|-656.26691196171|-656.26691196171|-656.26691196171|-656.26691196171|-656.26691196171|-656.26691196171|-656.26691196171|-656.26691196171|-656.26691196171|-656.26691196171|-656.26691196171|-656.26691196171|-664.88507649594|-664.88507649594|-673.67786277327|-675.8642919703|626.3777201149|626.3777201149|626.3777201149|626.3777201149|626.3777201149|626.3777201149|626.3777201149|626.3777201149|626.3777201149|626.3777201149|626.3777201149
03892|284|/equities/bp|STOXX600/FTSE350/EAFAVALUE|451.57088916553|450.83218062186|450.83218062186|450.83218062186|-473.7998720979|-473.7998720979|-473.7998720979|-473.7998720979|-473.7998720979|-473.7998720979|-473.7998720979|-473.7998720979|-473.7998720979|-473.7998720979|-473.7998720979|-476.35970857988|-476.35970857988|-478.42466670551|-482.3024216921|-484.16380832271|-485.11427575076|-485.11427575076|-488.0213991903|-490.87424456067|-490.87424456067|-490.87424456067|-490.87424456067|-490.87424456067|-490.87424456067||-490.87424456067|-491.66955908826|-491.66955908826|||-491.66955908826|-491.66955908826|-491.66955908826|-491.66955908826|-491.66955908826|-491.66955908826|-491.66955908826|-491.66955908826|-497.15590758097|-497.15590758097|-497.15590758097|-497.15590758097|-504.02662759105|-504.08920060573|-505.84980815548|-505.84980815548|-505.84980815548|-505.84980815548|-508.40169486623|-508.79402285714|-508.79402285714|-508.79402285714|-508.88781368621|-510.01286386539|-510.01286386539|-510.01286386539|-512.51663664749|-512.51663664749|-512.51663664749|-512.51663664749|-512.51663664749|-512.51663664749|-521.31815082685|-531.82849684971|-533.50111676607|-539.4633945113|-539.4633945113|-540.81623031095|-547.02214168393|521.35858476768|521.35858476768|521.35858476768|521.35858476768|521.35858476768|521.35858476768|521.35858476768|521.35858476768|521.35858476768|514.94842548514|511.34269227081|507.14474284973|490.55125987488|-531.16300320002|-531.16300320002|-531.16300320002|-531.16300320002|-531.16300320002|-542.71725765171|512.52926192322|512.52926192322|512.52926192322|512.52926192322|504.53248951212|496.46390164975|495.54439409132|495.54439409132|495.54439409132|495.54439409132|495.54439409132|495.54439409132|495.54439409132|494.79870875175|494.79870875175|494.79870875175|494.79870875175|491.04857341775|490.94285935305|487.36703034399|481.89636796785|481.89636796785|474.85984583775|467.34981887517|466.17201622524|463.11020052082||463.11020052082|463.11020052082|463.11020052082|463.11020052082|463.11020052082|463.11020052082|463.11020052082|463.11020052082|463.11020052082|463.11020052082|463.11020052082|463.11020052082|460.53726707174|458.42487100872|458.42487100872|458.42487100872|458.42487100872|458.42487100872|458.42487100872|453.78828605215|453.78828605215|453.78828605215|453.78828605215|453.78828605215|448.31200179569|-479.96625345209|-479.96625345209|-479.96625345209|-479.96625345209|-479.96625345209|-479.96625345209|-479.96625345209|-479.96625345209|-479.96625345209|-479.96625345209|-479.96625345209|-482.60972741421|-482.70432245742|-482.70432245742|-482.70432245742|-482.70432245742|-482.70432245742|-482.70432245742|-483.44145798991|-483.44145798991|-483.45718707321|-486.49578602124|-486.49578602124|-486.49578602124|-487.86213836226|-487.86213836226|-487.86213836226|-492.42844661361|-492.42844661361|-492.42844661361|-492.42844661361|-492.42844661361|-492.42844661361|-492.42844661361|-492.42844661361|-492.42844661361|-492.42844661361|-492.42844661361|-503.35382211083||-507.89591277831|-512.43221815515|-512.43221815515|-512.43221815515|-512.43221815515|-515.56046936738|-515.56046936738|-515.56046936738|-518.73930563118|-520.74478715422|-522.64329818622|-522.65493926887|-529.68866644838|-531.13854133514||-531.13854133514|-531.13854133514|-531.28449240688|-548.4022164981||515.25844496521|515.25844496521|515.25844496521|515.25844496521|515.25844496521|515.25844496521|515.25844496521|515.25844496521|515.25844496521|515.25844496521|505.83078086412|-539.98023974235|-539.98023974235|-539.98023974235|||-539.98023974235|-539.98023974235|-539.98023974235|-539.98023974235|-539.98023974235|-539.98023974235|-539.98023974235|-539.98023974235|-539.98023974235|-539.98023974235|-539.98023974235|-539.98023974235|-539.98023974235|-539.98023974235|-541.35035897252|-541.35035897252|-558.69630814655|-566.09132640741|-570.56258760979|526.97512349373|526.97512349373|526.97512349373|523.7943605768|521.76572584932|521.76572584932|521.76572584932|521.76572584932|521.76572584932|521.76572584932|521.76572584932|521.76572584932
03893|14017|/equities/brewin-dolphin-holdings|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03894|279|/equities/british-american-tobacco|STOXX600/FTSE350/EAFAVALUE|2301.9491936197|2301.9491936197|-2432.2570687578|-2432.2570687578|-2432.2570687578|-2432.2570687578|-2432.2570687578|-2432.2570687578|-2432.2570687578|-2432.2570687578|-2432.2570687578|-2432.2570687578|-2439.3505468035|-2439.3505468035|-2439.3505468035|-2439.3505468035|-2444.0283853372|-2466.4393646138|-2466.4393646138|-2467.3619998874|-2467.3619998874|-2467.3619998874|-2467.3619998874|-2467.3619998874|-2467.3619998874|-2467.3619998874|-2467.3619998874|-2467.3619998874|-2467.3619998874||-2467.3619998874|-2467.3619998874|-2467.3619998874|||-2467.3619998874|-2467.3619998874|-2467.3619998874|-2467.3619998874|-2467.3619998874|-2467.3619998874|-2467.3619998874|-2467.3619998874|-2477.9299998749|-2483.1762686898|-2483.1762686898|-2483.1762686898|-2511.168076322|-2564.8141997261|-2564.8141997261|-2564.8141997261|-2564.8141997261|-2564.8141997261|-2564.8141997261|-2564.8141997261|-2564.8141997261|-2564.8141997261|-2564.8141997261|-2564.8141997261|-2564.8141997261|-2564.8141997261|-2564.8141997261|-2564.8141997261|-2564.8141997261|-2564.8141997261|-2564.8141997261|-2564.8141997261|-2564.8141997261|-2564.8141997261|-2564.8141997261|-2564.8141997261|-2564.8141997261|-2564.8141997261|-2564.8141997261|-2564.8141997261|-2564.8141997261|-2586.9776402279|-2586.9776402279|-2586.9776402279|-2600.0862669198|-2610.9086640906|-2633.3087596442|-2633.3087596442|-2633.3087596442|-2633.3087596442|-2633.3087596442|-2633.3087596442|-2633.3087596442|-2633.3087596442|-2633.3087596442|-2633.3087596442|-2633.3087596442|-2633.3087596442|-2661.7239798998|-2704.9155332221|-2715.6561480245|-2719.1179422494|-2763.6588247216|-2765.8431385796|-2797.8767620502|2623.7248693825|2623.7248693825|2621.1109659805|2610.0751591407|2603.6734700039|2603.6734700039|2575.7483000043|2562.109222227|2555.8397146924|2527.0207206448|2527.0207206448|2527.0207206448|2527.0207206448|2527.0207206448|2527.0207206448|2527.0207206448|2527.0207206448|2520.9697189022|2497.4807857594||-2592.8915607452|-2592.8915607452|-2592.8915607452|-2592.8915607452|-2592.8915607452|-2592.8915607452|-2592.8915607452|-2611.9350674947|-2643.7056305496|2541.1183789723|2541.1183789723|2541.1183789723|2541.1183789723|2541.1183789723|2541.1183789723|2541.1183789723|2541.1183789723|2541.1183789723|2541.1183789723|2541.1183789723|2541.1183789723|2541.1183789723|2541.1183789723|2541.1183789723|2541.1183789723|2541.1183789723|2526.4648655248|-2637.1329005147|-2637.1329005147|-2637.1329005147|-2648.2032227941|-2654.8905166462|-2656.3389805721|-2656.3389805721|-2683.107007265|-2683.107007265|-2706.0716677817|-2706.0716677817|-2706.0716677817|-2706.0716677817|-2706.0716677817|-2706.0716677817|-2706.0716677817|-2706.0716677817|-2706.0716677817|-2706.0716677817|-2706.0716677817|-2706.0716677817|-2706.0716677817|-2706.0716677817|-2706.0716677817|-2706.0716677817|-2706.0716677817|-2706.0716677817|-2706.0716677817|-2706.0716677817|-2706.0716677817|-2706.0716677817|-2706.0716677817|-2706.0716677817|-2706.0716677817|-2717.4407419797|-2747.961935533|-2793.7632617033||-2808.125846337|-2812.2888587979|-2812.2888587979|-2812.2888587979|-2812.2888587979|-2812.2888587979|-2818.9876208865|-2834.3720147437|-2870.0329386063|-2870.0329386063|-2873.4532651181|-2898.1980723534|-2949.7478581704|-2959.4420646338||-2975.1983905003|-3007.4952955428|2853.4715767008|2853.4715767008||2853.4715767008|2853.4715767008|2853.4715767008|2822.9517627405|-2951.7877284171|-2951.7877284171|-2951.7877284171|-2951.7877284171|-2951.7877284171|-2951.7877284171|-2951.7877284171|-2951.7877284171|-2951.7877284171|-2951.7877284171|||-2951.7877284171|-2951.7877284171|-2993.4388635694|-2993.4388635694|-2993.4388635694|-3010.1820706326|-3031.2856340362|-3044.8204856464|-3044.8204856464|-3044.8204856464|-3070.3005396071|-3101.1279327789|-3101.1279327789|-3101.1279327789|-3126.531036421|-3149.6309091617|-3149.6309091617|-3161.4487586606|-3243.3473806043|3081.8008983924|3081.8008983924|3081.8008983924|3081.8008983924|3081.8008983924|3081.8008983924|3081.8008983924|3081.8008983924|3081.8008983924|3081.8008983924|3068.9176648804|3031.9362943116
03895|6672|/equities/british-land|STOXX600/FTSE350/EAFAVALUE|-401.69953378205|-401.69953378205|-401.69953378205|-401.69953378205|-401.69953378205|-401.69953378205|-401.69953378205|-401.69953378205|-401.69953378205|-401.69953378205|-401.69953378205|-401.88282006057|-402.69708413848|-403.66363196648|-408.29293966599|-410.16215843964|-413.85708474901|378.72178361767|378.72178361767|378.72178361767|378.72178361767|378.72178361767|378.72178361767|378.72178361767|378.72178361767|378.72178361767|378.72178361767|378.72178361767|378.72178361767||378.72178361767|378.72178361767|378.72178361767|||378.72178361767|378.72178361767|378.72178361767|378.72178361767|378.72178361767|378.72178361767|373.77420232421|356.64705127706|356.64705127706|349.73716316212|344.53018739476|341.1374742483|339.31305969809|333.73116523529|327.94019478455|327.61996074885|327.61996074885|327.61996074885|327.61996074885|327.61996074885|327.61996074885|327.61996074885|327.61996074885|327.61996074885|327.61996074885|318.77765651511|317.28988699029|317.28988699029|296.96098215392|292.49552792764|289.2068659421|289.2068659421|289.2068659421|289.2068659421|289.2068659421|289.2068659421|-322.11417446949|-322.11417446949|-322.11417446949|-322.11417446949|-322.11417446949|-322.11417446949|-324.60996056506|-324.97613871993|-324.97613871993|-324.97613871993|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357||-330.48744154357|-330.48744154357|-330.48744154357|-330.48744154357|-332.1471535407|-336.85238739766|-340.46376479243|-341.00974001459|-342.23859187819|-345.03177146621|-351.7818616199|323.81682140295|323.81682140295|323.81682140295|323.81682140295|323.81682140295|323.81682140295|323.81682140295|323.81682140295|323.81682140295|323.81682140295|323.81682140295|323.81682140295|323.81682140295|323.81682140295|323.81682140295|323.81682140295|315.88536084431|299.80261607842|299.80261607842|299.80261607842|298.01679055643|290.60200476593|-323.25722961652|-323.25722961652|-323.25722961652|-323.25722961652|-323.25722961652|-323.25722961652|-323.25722961652|-323.25722961652|-323.25722961652|-323.25722961652|-323.25722961652|-325.73027547452|-332.88361669749|-343.60164225069|-354.75447636144|-358.88609637754|-358.88609637754|-358.88609637754|-358.88609637754|-361.45047356836|-365.37964945095|-370.47183577504|-371.1853394856|-371.1853394856|-371.1853394856|-371.1853394856|-371.1853394856|-371.1853394856|-371.1853394856|-371.28371867758|-376.96523687157||-380.91311075194|-385.05908681955|-385.05908681955|-385.05908681955|-385.05908681955|-385.05908681955|-390.12676516734|-396.06305240219|-401.15391205643|-401.15391205643|-406.33083395268|-406.86634806599|-406.86634806599|-406.86634806599||-406.86634806599|-406.86634806599|-406.86634806599|-406.86634806599||-406.86634806599|-406.86634806599|-406.86634806599|-406.86634806599|-406.86634806599|-406.86634806599|-406.86634806599|-406.86634806599|-406.86634806599|-406.86634806599|-406.86634806599|-406.86634806599|-406.86634806599|-406.86634806599|||-406.86634806599|-406.86634806599|-406.86634806599|-406.86634806599|-406.86634806599|-406.86634806599|-406.86634806599|-406.86634806599|-406.86634806599|-406.86634806599|-415.89039419984|-425.12544206884|-438.22031150956|-438.22031150956|-442.8336594491|-450.18184586684|-451.75760312787|-453.39889373003|-453.39889373003|-460.38868034348|-461.09043837504|-461.09043837504|-461.09043837504|-461.09043837504|-461.09043837504|-461.09043837504|-461.09043837504|-461.09043837504|-461.09043837504|-461.09043837504|-461.09043837504
03896|6644|/equities/britvic|STOXX600/FTSE350/MSCI_EU_SMALLCAP|838.71220583366|838.71220583366|838.71220583366|836.57297514389|836.57297514389|836.57297514389|836.57297514389|836.57297514389|836.57297514389|836.57297514389|836.57297514389|816.51539010142|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813||-873.67512037813|-873.67512037813|-873.67512037813|||-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-873.67512037813|-878.89753065781|-878.89753065781|-878.89753065781|-878.89753065781|-878.89753065781|-882.49725628645|-896.8580625405|-903.64784726722|845.63929016246|845.63929016246|845.63929016246|845.63929016246|845.63929016246|845.63929016246|845.63929016246|845.63929016246|845.63929016246|845.63929016246|838.09657404735|838.09657404735|838.09657404735|838.09657404735|838.09657404735|838.09657404735|838.09657404735|838.09657404735|838.09657404735|838.09657404735|838.09657404735|838.09657404735|838.09657404735|838.09657404735|838.09657404735|824.96841560817||-883.66838243741|-883.66838243741|-883.66838243741|-883.66838243741|-883.66838243741|-883.66838243741|-892.27015086428|-892.27015086428|-892.27015086428|-892.27015086428|-892.27015086428|-892.27015086428|-892.27015086428|-892.27015086428|-892.27015086428|-897.24453882191|-897.24453882191|-897.24453882191|-897.24453882191|-897.24453882191|-897.24453882191|-897.24453882191|-897.24453882191|-897.24453882191|-897.24453882191|-897.24453882191|-897.24453882191|-897.24453882191|-897.24453882191|-897.24453882191|-897.24453882191|-897.24453882191|-897.24453882191|-897.24453882191|-897.24453882191|-897.24453882191|-897.57726535768|-898.34077564098|-898.34077564098|-898.34077564098|-898.34077564098|-898.34077564098|-898.34077564098|-898.34077564098|-903.73975071221|-912.98861190245|-916.34845766939|-920.25788806165|-920.25788806165|-920.25788806165|-920.25788806165|-920.25788806165|-920.25788806165|-920.25788806165|-920.25788806165|-925.32542507609|-930.29832401611|-930.29832401611|-930.29832401611|-930.29832401611|-930.29832401611|-930.29832401611|-934.41480446234|-946.54914131153||893.93712081993|893.93712081993|893.93712081993|893.93712081993|893.93712081993|893.93712081993|893.93712081993|893.93712081993|893.93712081993|893.93712081993|890.84643663657|890.84643663657|890.84643663657|890.84643663657||888.43852762218|888.43852762218|888.43852762218|884.31911451057||884.31911451057|884.31911451057|884.31911451057|878.32679390063|877.97421544515|874.45301960268|866.13779521826|856.04199468695|850.54666076328|850.38517862587|849.35329518433|849.35329518433|849.35329518433|849.35329518433|||849.35329518433|849.35329518433|849.35329518433|842.42200305855|841.94222670568|835.05580256794|826.2737298888|826.2737298888|826.2737298888|823.27171423627|823.27171423627|817.08841729378|813.18157477086|800.22848330242|800.22848330242|793.58720366936|791.88310268154|791.88310268154|791.88310268154|791.88310268154|791.6201140906|790.65541954543|790.65541954543|790.65541954543|790.65541954543|790.65541954543|790.65541954543|790.65541954543|790.65541954543|785.42268838382|779.99186377499
03897|6719|/equities/bt-group|STOXX600/FTSE350/EAFAVALUE|-115.43266204709|-116.63963724633|-117.20433284464|-119.49936942725|-121.80941122144|-121.80941122144|-122.05458622324|-122.05458622324|-122.5495459277|-123.19763429513|-123.19763429513|-123.19763429513|-123.19763429513|-123.19763429513|-123.19763429513|-123.19763429513|-123.19763429513|-123.19763429513|-124.83675869693|-126.29470317439|-126.29470317439|-126.99589016786|-128.55698662721|-130.63755205154|-130.63755205154|-130.63755205154|-131.91919218698|122.18508294692|122.18508294692||122.18508294692|122.18508294692|122.18508294692|||122.18508294692|122.18508294692|122.18508294692|122.18508294692|122.18508294692|122.18508294692|122.18508294692|122.18508294692|122.18508294692|122.18508294692|122.18508294692|122.18508294692|121.28898529068|116.85146442007|115.23165041154|113.90683162489|113.90683162489|113.90683162489|113.90683162489|113.90683162489|113.90683162489|113.90683162489|113.90683162489|113.90683162489|113.90683162489|113.90683162489|113.90683162489|113.90683162489|113.90683162489|113.90683162489|113.90683162489|113.90683162489|113.90683162489|113.90683162489|113.22981461197|109.03312607506|-120.19825089646|-120.19825089646|-120.19825089646|-120.19825089646|-120.19825089646|-120.19825089646|-120.77315103508|-120.77315103508|-121.71738817401|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|112.11421247192|111.77856748047|110.88024009535|-119.14163386631|-119.14163386631|-119.14163386631|-119.14163386631|-119.14163386631|-119.14163386631|-119.14163386631|-119.71380618506|-119.71380618506|-119.71380618506|-120.35980196922|-120.35980196922|-120.35980196922|-120.35980196922|-120.35980196922|-120.35980196922||-120.35980196922|-120.44139401796|-120.44139401796|-120.44139401796|-120.73128746618|-120.73128746618|-120.83809840535|-121.42399838075|-123.04388822566|-123.74388450536|-123.74388450536|-123.74388450536|-123.74388450536|-123.74388450536|-124.87098422484|-125.6844265774|-125.88075010811|-131.53139858814|-132.1349120566|-132.1349120566|-132.1349120566|-132.1349120566|-132.1349120566|-132.1349120566|-132.1349120566|-132.1349120566|-132.1349120566|-132.1349120566|-132.1349120566|-133.90315922195|-133.90315922195|-133.90315922195|-133.90315922195|-133.90315922195|-134.96994777293|-134.96994777293|-136.33605104652|-138.30116681222|-139.60822961512|-139.60822961512|-140.62303307523|-141.59255169124|-141.59255169124|-141.59255169124|-141.59255169124|-141.59255169124|-141.59255169124|-144.84450137053|-147.11333112622|-148.2703682571|-148.41453870792|-148.41453870792|-151.57019047692|-151.57019047692|-151.57019047692|-151.57019047692|-151.57019047692|-151.57019047692|-151.57019047692|-151.57019047692|-151.57019047692|-151.57019047692|-151.57019047692|-151.57019047692||-151.57019047692|-151.57019047692|-151.57019047692|-151.57019047692|-151.57019047692|-151.57019047692|-151.57019047692|-158.36309480617|148.89526338569|148.89526338569|148.89526338569|148.89526338569|148.89526338569|148.89526338569||148.89526338569|148.89526338569|148.89526338569|148.89526338569||148.89526338569|148.89526338569|148.89526338569|148.89526338569|148.89526338569|148.89526338569|148.89526338569|148.89526338569|148.2391913731|147.51519514003|146.46624889284|143.62434111602|143.12720776671|140.6073385993|||137.37076611673|137.37076611673|137.37076611673|137.37076611673|137.37076611673|137.37076611673|137.37076611673|137.37076611673|137.37076611673|137.37076611673|137.37076611673|137.37076611673|137.37076611673|137.37076611673|137.37076611673|137.37076611673|137.37076611673|137.37076611673|137.37076611673|137.37076611673|136.79041673796|136.79041673796|136.79041673796|136.07546321172|133.30093904357|129.96073559501|129.79436079984|129.79436079984|129.79436079984|129.79436079984|129.79436079984
03898|6610|/equities/bunzl|STOXX600/FTSE350/EAFAGROWTH|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3115.5802255293|3077.8768216411|3077.8768216411|3063.3075796012|3054.6291926099|3054.6291926099|3054.6291926099|3054.6291926099|3054.6291926099|3054.6291926099||3054.6291926099|3054.6291926099|3054.6291926099|||3054.6291926099|3052.9213251221|3015.6903612468|2993.901785165|2993.901785165|2993.901785165|2993.901785165|2975.0762779815|2975.0762779815|2938.0847533128|2921.2608370142|2913.4009300158|2895.1677000175|2870.3242640523|2870.3242640523|2870.3242640523|2838.9168786043|2838.9168786043|2838.9168786043|2838.9168786043|2826.740976227|2820.5455291411|2808.4542787883|2808.4542787883|2808.4542787883|2808.4542787883|2808.4542787883|2808.4542787883|2793.0603097647|2790.9059574357|-2951.7935023502|-2951.7935023502|-2951.7935023502|-2951.7935023502|-2951.7935023502|-2951.7935023502|-2951.7935023502|-2951.7935023502|-2951.7935023502|-2951.7935023502|-2951.7935023502|-2951.7935023502|-2951.7935023502|-2951.7935023502|-3007.3006201855|-3007.3006201855|-3033.7229113172|2908.0370175839|2908.0370175839|2908.0370175839|2908.0370175839|2908.0370175839|2870.7119205794|2840.4021339771|2834.7543525662|2834.7543525662|2829.2837181636|2829.2837181636|2829.2837181636|2829.2837181636|2829.2837181636|2829.2837181636|2829.2837181636|2829.2837181636|2829.2837181636|2829.2837181636|2829.2837181636|2817.8253878033|2783.5013938917|2758.4149602269|2747.9538105169|2732.5410998345|2732.5410998345|2732.5410998345|2732.5410998345|2732.5410998345|2732.5410998345|2732.5410998345|2732.5410998345|2732.5410998345|2732.5410998345|2730.8789998161|2729.143333129|2710.2059305817||-2797.2847452697|-2797.2847452697|-2797.2847452697|-2797.2847452697|-2811.316383633|-2829.6293151478|-2848.9770168309|-2869.4189075899|-2891.298786211|-2898.3562327915|-2898.3562327915|-2898.3562327915|-2898.3562327915|-2898.3562327915|-2898.3562327915|-2904.8958142128|-2922.4323310918|-2922.4323310918|-2922.4323310918|-2922.4323310918|-2922.4323310918|-2922.4323310918|-2922.4323310918|-2922.4323310918|-2922.4323310918|-2922.4323310918|-2922.4323310918|-2922.4323310918|-2922.4323310918|-2922.4323310918|-2922.4323310918|-2944.5893495421|-2960.4459027031|-3006.1060527198|-3006.1060527198|-3006.5622807998|-3047.6803119998|-3078.5892355553|-3102.2603105563|-3114.1769837545|-3114.1769837545|-3114.1769837545|-3114.1769837545|-3114.1769837545|-3114.1769837545|-3114.1769837545|-3158.7196136727|-3158.7196136727|-3171.0982884848|-3171.0982884848|-3201.5164055367|-3201.5164055367|-3216.4182517651|-3216.4182517651|-3216.4182517651|-3225.306202482|3100.0951886275|3100.0951886275|3100.0951886275|3100.0951886275|3100.0951886275|3100.0951886275|3100.0951886275|3100.0951886275||3100.0951886275|3100.0951886275|3100.0951886275|3100.0951886275|3100.0951886275|3100.0951886275|3100.0951886275|3100.0951886275|3100.0951886275|3100.0951886275|3100.0951886275|3100.0951886275|3100.0951886275|3100.0951886275||3100.0951886275|3100.0951886275|3100.0951886275|3100.0951886275||3100.0951886275|3100.0951886275|3100.0951886275|3100.0951886275|3096.776880593|3070.9187562144|3038.0208402383|3032.9676002647|3028.9084447386|3008.3982719318|2980.775857702|2969.0842863355|2950.8714292617|-3078.1074432779|||-3078.1074432779|-3078.1074432779|-3078.1074432779|-3078.1074432779|-3078.1074432779|-3078.1074432779|-3078.1074432779|-3078.1074432779|-3078.1074432779|-3078.1074432779|-3078.1074432779|-3078.1074432779|-3078.1074432779|-3078.1074432779|-3078.1074432779|-3078.1074432779|-3078.1074432779|-3078.1074432779|-3078.1074432779|-3078.1074432779|-3078.1074432779|-3078.1074432779|-3095.2860480866|-3110.5956089851|-3131.741709776|2959.2324612016|2959.2324612016|2959.2324612016|2959.2324612016|2936.9237920538|2936.9237920538
03899|6611|/equities/burberry|STOXX600/FTSE350/EAFAGROWTH|-1377.4693673673|-1377.4693673673|-1377.4693673673|-1377.4693673673|-1377.4693673673|-1377.4693673673|-1377.4693673673|-1377.4693673673|-1377.4693673673|-1377.4693673673|-1377.4693673673|-1377.4693673673|-1377.4693673673|-1377.4693673673|-1377.4693673673|-1377.4693673673|-1377.4693673673|-1377.4693673673|-1384.3548526303|-1391.98264081|-1391.98264081|-1468.3183736574|-1468.3183736574|-1468.3183736574|-1468.3183736574|-1468.3183736574|-1468.3183736574|-1501.0481929526|-1524.4319250038||-1542.1309854643|-1549.3122060714|-1556.8746734127|||-1571.7441439611|-1589.5549963506|-1589.5549963506|-1589.5549963506|-1589.5549963506|-1589.5549963506|-1589.5549963506|-1589.5549963506|-1589.5549963506|-1589.5549963506|-1589.5549963506|-1589.5549963506|-1589.5549963506|-1589.5549963506|-1589.5549963506|-1589.5549963506|-1589.5549963506|-1595.1999959452|-1621.3661114885|-1666.7378994838|-1677.6532216487|-1689.1146907207|-1717.1274341342|-1732.4375375801|-1732.4375375801|-1732.4375375801|-1777.5217431445|-1802.7215165146|-1802.7215165146|-1802.7215165146|-1802.7215165146|-1802.7215165146|-1802.7215165146|-1802.7215165146|-1802.7215165146|-1802.7215165146|-1802.7215165146|-1802.7215165146|-1810.4496884884|-1819.3175166524|-1819.3175166524|-1842.8527962804|-1843.5864403116|-1854.8042472982|-1854.8042472982|-1857.3102747758|-1881.0391941954|-1899.9033261671|-1899.9033261671|-1911.3370290746|-1932.4578100828|-1945.561730984|-1968.420414212|-1968.420414212|-1968.420414212|-1985.5313755704|-1985.5313755704|-1991.7293061893|-1992.9492290992|-2044.5251301448|-2044.5251301448|-2044.5251301448|-2044.5251301448|-2044.5251301448|-2108.8890334942|-2140.4878149936|-2168.1531277706|-2195.5034753007|-2233.0830289601|-2233.0830289601|-2233.0830289601|-2233.0830289601|-2246.7601991899|-2246.7601991899|-2246.7601991899|-2246.7601991899|-2246.7601991899|-2273.9866064133|2121.4682066699|2121.4682066699|2121.4682066699|2121.4682066699|2121.4682066699|2121.4682066699||2121.4682066699|2121.4682066699|2121.4682066699|2121.4682066699|2121.4682066699|2121.4682066699|2121.4682066699|2121.4682066699|2121.4682066699|2121.4682066699|2121.4682066699|2102.9091185222|2089.495392635|2089.495392635|2089.495392635|2089.495392635|2089.495392635|2089.495392635|2089.495392635|2089.495392635|2089.495392635|2089.495392635|2089.495392635|2089.495392635|2089.495392635|2089.495392635|2080.539300736|2022.5881553316|-2157.5396297511|-2157.5396297511|-2157.5396297511|-2157.5396297511|-2157.5396297511|-2157.5396297511|-2157.5396297511|-2157.5396297511|-2166.3218108345|-2223.0797898162|-2240.4957168361|-2240.4957168361|-2240.4957168361|-2240.4957168361|-2282.3732969301|-2282.3732969301|-2282.3732969301|-2286.7720334814|-2296.0496959472|-2321.9934230143|-2339.0289650879|-2339.0289650879|-2339.0289650879|-2339.0289650879|-2339.0289650879|-2339.0289650879|-2339.0289650879|-2339.0289650879|-2339.0289650879|-2339.0289650879|-2339.0289650879|-2339.0289650879|-2339.0289650879|-2339.0289650879|-2360.3099612088|-2402.8332854429||-2402.8332854429|-2410.9814282699|-2418.7829943016|-2500.6210787379|-2544.0998560808|-2544.0998560808|-2585.6665067564|2492.1348628459|2492.1348628459|2492.1348628459|2492.1348628459|2492.1348628459|2492.1348628459|2492.1348628459||2492.1348628459|2492.1348628459|2492.1348628459|2492.1348628459||2492.1348628459|2492.1348628459|2492.1348628459|2492.1348628459|2478.670830137|2463.2231002284|2463.2231002284|2463.2231002284|2463.2231002284|2440.2903153579|2433.6003503977|2387.2857220931|2387.2857220931|2387.2857220931|||2387.2857220931|2387.2857220931|2387.2857220931|2387.2857220931|2387.2857220931|2310.7271912145|-2470.8256254639|-2470.8256254639|-2470.8256254639|-2470.8256254639|-2470.8256254639|-2470.8256254639|-2470.8256254639|-2470.8256254639|-2470.8256254639|-2470.8256254639|-2486.3630810276|-2504.3349554821|-2551.4277283134|-2581.0308092371|-2611.6159784035|-2611.6159784035|-2611.6159784035|-2611.6159784035|-2611.6159784035|-2611.6159784035|-2611.6159784035|-2611.6159784035|-2611.6159784035|-2615.9066426706|2415.2851266522
03900|6631|/equities/cairn-energy|FTSE350/MSCI_EU_SMALLCAP|-141.62145425914|-142.30241904919|-147.06179783813|-152.69666176893|-154.13963022339|-157.25070201145|-159.18864401311|-159.18864401311|-159.18864401311|-159.18864401311|-159.18864401311|-159.18864401311|-161.77626078361|-163.71557577709|-165.03305688015|145.36989999719|145.36989999719|145.36989999719|145.36989999719|145.36989999719|144.50344537041|144.05938204948|142.92906378843|142.60657850559|142.60657850559|142.60657850559|142.60657850559|142.60657850559|142.60657850559||142.60657850559|142.53914521861|138.45657717946|||138.45657717946|136.34064554907|-156.66125405357|-156.66125405357|-156.66125405357|-156.66125405357|-156.66125405357|-156.66125405357|-158.0963697322|-158.0963697322|-158.0963697322|-158.78201721134|-158.78201721134|-159.09291297001|-161.2476754829|-163.01963908635|-169.21071399542|-170.30079654954|-171.20588434297|-172.85320597841|-173.68133811105|-174.85759300673|-174.85759300673|-174.85759300673|-179.06598943564|-181.40240195596|-181.40240195596|-181.40240195596|-181.40240195596|-181.40240195596|-181.40240195596|-181.40240195596|-181.40240195596|-181.40240195596|-181.40240195596|-181.40240195596|-181.40240195596|-181.40240195596|-181.40240195596|-181.40240195596|-181.40240195596|-181.40240195596|-181.40240195596|-181.40240195596|-181.40240195596|-183.22489106218|-186.13706904805|-186.13706904805|-186.13706904805|-186.13706904805|-186.13706904805|-186.13706904805|-186.13706904805|-186.13706904805|-186.13706904805|-186.13706904805|-186.13706904805|-186.13706904805|-186.13706904805|-186.13706904805|-186.13706904805|-186.13706904805|-186.13706904805|-186.13706904805|-186.13706904805|-186.13706904805|-186.13706904805|-186.13706904805|-186.13706904805|-186.13706904805|-186.13706904805|-186.13706904805|-186.13706904805|-192.97452133404|-194.04502241597|-194.44260979746|-194.44260979746|-194.44260979746|-194.44260979746|-194.44260979746|-194.44260979746|-194.44260979746|-194.44260979746|-194.44260979746||-199.21456867958|-201.55062989951|-202.12741215371|-202.12741215371|-202.12741215371|-202.12741215371|-203.58649189199|-203.58649189199|-203.58649189199|-203.58649189199|-203.58649189199|-203.58649189199|-203.58649189199|-203.58649189199|-203.58649189199|-203.58649189199|-203.58649189199|-204.19400791505|-204.19400791505|-204.19400791505|-204.19400791505|-204.19400791505|-204.19400791505|-204.19400791505|-204.19400791505|-204.19400791505|-205.09773825312|-205.09773825312|-205.09773825312|-205.09773825312|-205.09773825312|-205.09773825312|-205.09773825312|-205.09773825312|-205.09773825312|-205.09773825312|-205.09773825312|-205.09773825312|-205.09773825312|-205.09773825312|-205.09773825312|-205.09773825312|-205.09773825312|-205.09773825312|-205.09773825312|-205.09773825312|-205.09773825312|-205.76415802268|-206.67794562741|-208.02216838647|-210.3012954267|-214.95255613681|-215.45679990005|-215.45679990005|-216.12810411665|-219.53234068787|-220.64178000478|-220.64178000478|-220.64178000478|-220.64178000478|-220.64178000478|-220.64178000478|-223.41516583088|-223.41516583088||-223.9781537292|-223.9781537292|-223.9781537292|-223.9781537292|-225.40406600607|-230.00173305552|-231.81192910981|-234.32103112353|-241.23614325141|-242.77778049279|-242.77778049279|-246.39196900051|-248.09663696997|-249.41360280991||-249.41360280991|-249.41360280991|-249.66178425683|-250.73313692928||-250.73313692928|-254.97363000665|-254.97363000665|-254.97363000665|-254.97363000665|-254.97363000665|-254.97363000665|-254.97363000665|-254.97363000665|-254.97363000665|-254.97363000665|-254.97363000665|-254.97363000665|-254.97363000665|||-254.97363000665|-254.97363000665|-254.97363000665|-254.97363000665|-254.97363000665|-254.97363000665|-254.97363000665|-254.97363000665|-254.97363000665|-254.97363000665|-254.97363000665|-254.97363000665|-254.97363000665|-254.97363000665|-263.51125786871|-263.76528075636|-264.86478891599|-264.86478891599|-264.86478891599|-264.86478891599|-264.86478891599|-264.86478891599|-264.86478891599|-264.86478891599|-264.86478891599|-264.86478891599|-264.86478891599|-264.86478891599|-264.86478891599|-264.86478891599|-264.86478891599
03901|6757|/equities/caledonia-investment|FTSE350|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3369.8708560189|3363.1233881611|3363.1233881611|3363.1233881611|3363.1233881611|3363.1233881611|3363.1233881611||3363.1233881611|3363.1233881611|3363.1233881611|||3363.1233881611|3363.1233881611|3356.6481141152|3356.6481141152|3356.6481141152|3356.6481141152|3356.6481141152|3356.6481141152|3356.6481141152|3356.6481141152|3356.6481141152|3356.6481141152|3356.6481141152|3356.6481141152|3356.6481141152|3356.6481141152|3356.6481141152|3356.6481141152|3353.6089885568|3332.0198478539|3329.6616202283|3312.980969633|3294.0623241148|3292.0299417602|3292.0299417602|3264.6150014783|3256.8165815037|3230.4628683374|3145.5918128012|3075.886193911|-3415.6665926173|-3415.6665926173|-3415.6665926173|-3415.6665926173|-3415.6665926173|-3415.6665926173|-3415.6665926173|-3415.6665926173|-3415.6665926173|-3418.4100784941|-3434.3903300756|-3434.3903300756|-3474.5696680863|-3474.5696680863|-3492.451477798|-3492.451477798|-3492.451477798|-3494.4835891549|-3496.2837520431|-3496.2837520431|-3545.6680089976|-3555.1292927026|-3555.1292927026|-3555.1292927026|-3555.1292927026|-3555.1292927026|-3555.1292927026|-3563.0552525254|3298.3858210723|3298.3858210723|3298.3858210723|3298.3858210723|3298.3858210723|3298.3858210723|3298.3858210723|3298.3858210723|3298.3858210723|3298.3858210723|3298.3858210723|3298.3858210723|3298.3858210723|3290.7288067253|-3558.6319904053|-3558.6319904053|-3558.6319904053|-3558.6319904053|-3558.6319904053|-3558.6319904053|-3558.6319904053|-3558.6319904053|-3558.6319904053|-3558.6319904053|-3558.6319904053|-3558.6319904053||-3558.6319904053|-3558.6319904053|-3558.6319904053|-3558.6319904053|-3558.6319904053|3293.3489467856|3293.3489467856|3293.3489467856|3260.8381581038|3255.3332100676|3244.9234810344|3244.9234810344|3241.7745778227|3241.7745778227|3237.1393963655|3232.6128403803|3232.6128403803|3232.6128403803|3232.6128403803|3206.0142670892|3196.7380745436|3185.3514277698|3162.0261089803|3131.8503425349|3131.8503425349|3131.8503425349|3131.8503425349|-3401.4074583405|-3401.4074583405|-3401.4074583405|-3401.4074583405|-3401.4074583405|-3401.4074583405|-3401.4074583405|-3401.4074583405|-3463.7604707472|-3479.0879368192|-3479.0879368192|-3479.0879368192|-3479.0879368192|-3479.0879368192|-3479.0879368192|-3479.0879368192|-3479.0879368192|-3479.0879368192|-3484.9390975508|-3505.0291188064|-3554.0623087961|-3554.0623087961|-3598.4114628984|-3616.1183680642|-3645.952182905|-3645.952182905|-3645.952182905|-3645.952182905|-3645.952182905|-3645.952182905|-3645.952182905|-3645.952182905|-3645.952182905|-3645.952182905|-3645.952182905|-3645.952182905|-3645.952182905||-3645.952182905|-3645.952182905|-3645.952182905|-3645.952182905|-3645.952182905|-3645.952182905|-3645.952182905|-3645.952182905|-3645.952182905|-3645.952182905|-3645.952182905|-3645.952182905|-3645.952182905|-3645.952182905||-3645.952182905|-3645.952182905|-3645.952182905|-3645.952182905||-3645.952182905|-3645.952182905|-3645.952182905|-3645.952182905|-3645.952182905|-3645.952182905|-3645.952182905|-3645.952182905|-3645.952182905|-3645.952182905|-3645.952182905|-3645.952182905|-3645.952182905|-3645.952182905|||-3645.952182905|-3645.952182905|-3645.952182905|-3686.8737060459|-3686.8737060459|-3686.8737060459|-3686.8737060459|-3686.8737060459|-3686.8737060459|-3686.8737060459|-3686.8737060459|-3686.8737060459|-3686.8737060459|-3718.3929578895|-3720.4183365668|-3720.4183365668|-3720.4183365668|-3720.4183365668|-3737.3199859476|-3737.3199859476|-3744.9036991309|-3744.9036991309|-3744.9036991309|-3744.9036991309|-3744.9036991309|-3744.9036991309|-3744.9036991309|-3744.9036991309|-3744.9036991309|-3744.9036991309|-3744.9036991309
03902|6604|/equities/capita-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-21.280415344569|-21.641795158753|-22.228086465998|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756|18.561826973756||18.561826973756|18.561826973756|18.561826973756|||18.561826973756|18.561826973756|18.561826973756|18.092131238905|18.092131238905|17.549590329029|17.171400764964|17.171400764964|17.171400764964|17.171400764964|17.171400764964|17.171400764964|17.171400764964|17.171400764964|17.171400764964|17.171400764964|17.171400764964|17.171400764964|17.171400764964|17.171400764964|17.171400764964|17.171400764964|17.171400764964|16.878778169974|15.747994041389|15.747994041389|15.747994041389|15.720563035674|15.720563035674|15.720563035674|15.720563035674|15.720563035674|15.720563035674|15.405070098977|-18.003486047711|-18.003486047711|-18.003486047711|-18.003486047711|-18.003486047711|-18.003486047711|-18.003486047711|-18.003486047711|-18.819778480492|-18.853390517209|-18.853390517209|-18.853390517209|-18.853390517209|-18.853390517209|-18.853390517209|-18.853390517209|-18.853390517209|-18.853390517209|-18.853390517209|-18.853390517209|-18.853390517209|-18.853390517209|-18.853390517209|-18.911833905262|-18.911833905262|-18.911833905262|-18.911833905262|-18.911833905262|-18.911833905262|-18.911833905262|-18.911833905262|-18.911833905262|-18.911833905262|-18.911833905262|-18.911833905262|-18.911833905262|-18.911833905262|-18.911833905262|-18.911833905262|-18.911833905262|-18.911833905262|-18.911833905262|-19.298703457562|-19.47522637761|-20.142217820622|-20.669152888697|-20.913110649931|-20.913110649931|-20.987899476011|-21.144963324462||-21.144963324462|-22.054735780198|-22.334701353134|-22.600912842288|-22.668792178382|-22.950346233833|-23.212750808385|-23.826168369349|-24.37712756693|-24.459710239705|-24.459710239705|-24.459710239705|-24.935989090612|-24.935989090612|-26.58932102699|-29.564801518331|-29.893112836292|-29.960125165969|-30.82013851381|-31.109973380309|-31.109973380309|-31.270894052262|-31.270894052262|-31.270894052262|-31.270894052262|-31.270894052262|-31.270894052262|-31.270894052262|-31.270894052262|-31.270894052262|-31.270894052262|-31.270894052262|-31.270894052262|-31.270894052262|-31.351723279475|-31.351723279475|-31.351723279475|-32.019692409832|-32.3439134898|-32.991925492673|-32.991925492673|-32.991925492673|-33.302553689515|-33.302553689515|-33.934175531109|-35.432859952606|-35.432859952606|-35.453177301263|-36.261308502461|-37.677009820172|-37.680463029457|-37.680463029457|-37.680463029457|-37.680463029457|-37.680463029457|-37.680463029457|-37.680463029457|-37.680463029457|-37.680463029457|-37.680463029457|-37.680463029457|-37.680463029457|-37.680463029457|-37.680463029457||-37.680463029457|-37.680463029457|-37.885148192018|-37.885148192018|-37.885148192018|-37.885148192018|-37.885148192018|-37.885148192018|-37.885148192018|-37.885148192018|-37.885148192018|-37.885148192018|-37.885148192018|-37.885148192018||-37.885148192018|-37.885148192018|-38.428342343005|-38.764666808039||-38.764666808039|-38.764666808039|-38.836296148201|-39.166995864334|-39.233822617049|-39.233822617049|-39.42718946727|-39.42718946727|-40.138654733056|-40.96796392289|-40.96796392289|-40.96796392289|-40.96796392289|-41.494402078425|||-42.491558873692|-42.94173202254|-43.340101698963|-43.340101698963|-43.340101698963|-43.340101698963|-43.340101698963|-43.340101698963|-43.340101698963|-43.340101698963|-43.340101698963|-43.340101698963|-43.340101698963|-43.340101698963|-43.340101698963|-43.340101698963|-43.340101698963|35.462592345447|35.462592345447|35.462592345447|35.462592345447|35.462592345447|35.462592345447|33.213753627373|30.096127746981|25.983585408972|25.568868738392|25.568868738392|25.568868738392|25.568868738392|25.568868738392
03903|14019|/equities/capital---counties-properties|FTSE350/MSCI_EU_SMALLCAP|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294|127.70849029294||127.03443348928|126.36603687123|125.19241489653|||124.25755625895|124.25755625895|123.53190963722|120.88889919715|120.88889919715|120.88889919715|117.40988579279|113.28619477524|113.28619477524|113.28619477524|113.21244109752|112.33604710502|111.16885404389|111.16885404389|111.16885404389|109.97864271346|109.97864271346|109.97864271346|109.97864271346|109.97864271346|109.97864271346|109.97864271346|109.97864271346|109.97864271346|109.97864271346|109.89293634829|109.30326464372|106.49251728805|104.71822350142|104.71822350142|104.71822350142|104.71822350142|104.71822350142|104.71822350142|104.71822350142|104.71822350142|99.242468437859|-112.6562104111|-112.6562104111|-112.75689918521|-113.13544582794|-114.04493887634|-115.32215608724|-115.60455159945|-115.60455159945|-117.71276208872|-120.34655382362|-120.71687982263|-120.71687982263|-120.71687982263|-120.88542278808|-121.26628407142|-121.26628407142|-121.26628407142|-121.26628407142|-121.30374641898|-121.30374641898|-121.30374641898|-122.10640263079|-122.10640263079|-122.10640263079|-122.10640263079|-123.21225752592|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923||113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|113.62792933923|110.46437203599|107.48818776026|-120.82886528431|-120.82886528431|-120.82886528431|-120.82886528431|-120.82886528431|-120.82886528431|-120.82886528431|-123.34862756132|-123.58051048605|-123.58051048605|-123.58051048605|-123.58051048605|-123.58051048605|-123.58051048605|-123.58051048605|-123.58051048605|-123.58051048605|-126.31956626407|114.46256406197|114.46256406197|114.46256406197|114.46256406197|114.46256406197|114.46256406197|114.46256406197|114.46256406197|114.46256406197|114.46256406197|114.46256406197|114.46256406197|114.46256406197|114.46256406197|112.9434292834|112.9289835566|112.9289835566|112.9289835566||112.9289835566|112.9289835566|112.9289835566|112.9289835566|110.0942906929|-121.7729495488|-121.7729495488|-121.7729495488|-121.7729495488|-121.7729495488|-121.7729495488|-121.7729495488|-121.7729495488|-121.7729495488||-121.7729495488|-121.7729495488|-121.7729495488|-121.7729495488||-121.7729495488|-121.7729495488|-121.7729495488|-121.7729495488|-121.7729495488|-121.7729495488|-121.7729495488|-121.7729495488|-121.7729495488|-121.7729495488|-121.7729495488|-121.7729495488|-121.7729495488|-121.7729495488|||-121.7729495488|-121.7729495488|-121.7729495488|-121.7729495488|-121.7729495488|-121.7729495488|-121.7729495488|-121.7729495488|-122.36438830279|-124.44931965826|-126.93872165721|-126.93872165721|-126.93872165721|-126.93872165721|-131.6707990439|-131.74485561845|-131.74485561845|-131.74485561845|-131.74485561845|119.21383559638|119.21383559638|119.21383559638|119.21383559638|116.10012709475|116.10012709475|116.10012709475|116.10012709475|116.10012709475|115.42791882463|114.66821014796|114.66821014796
03904|942375|/equities/card-factor|FTSE350|-108.75749556779|-108.89876023339|-108.89876023339|-109.74414591199|-109.74414591199|-111.49358404352|-112.60629397712|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776||-115.05150370776|-115.05150370776|-115.05150370776|||-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|-115.05150370776|97.181423375664|97.181423375664|97.181423375664|97.181423375664|97.181423375664|97.181423375664|97.181423375664|97.181423375664|97.181423375664|97.181423375664|97.181423375664|97.181423375664|97.181423375664|97.181423375664|96.846025888189|94.517182691249|94.517182691249|94.517182691249|90.678487308989|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-107.67624397151|-110.48471408279|-111.08834955907|-111.08834955907|-111.3537237668|-112.53747034338|-114.44718604912|95.006470253985|95.006470253985|95.006470253985|95.006470253985|95.006470253985|95.006470253985|95.006470253985|95.006470253985|93.371743258415|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018||92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.984708087018|92.498567864156|90.674518051916|88.427239567233|87.496932089541|86.105448855557|86.105448855557|84.634412065256|83.638903793481|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.55978727209|-100.92036300089|-103.81706974667||-104.91545770942|-104.91545770942|-104.91545770942|92.29178311201|92.29178311201|92.29178311201|92.29178311201|92.29178311201|92.29178311201|92.29178311201|92.29178311201|92.29178311201|92.29178311201|92.29178311201||92.29178311201|92.29178311201|92.29178311201|92.29178311201||91.341711831339|91.341711831339|90.500504182012|90.500504182012|89.425667522386|86.364364568873|84.857631622071|84.479458210993|84.000561579651|81.288591477835|-100.72154971081|-100.72154971081|-100.72154971081|-100.72154971081|||-100.72154971081|-100.72154971081|-100.72154971081|-100.72154971081|-100.72154971081|-100.72154971081|-100.72154971081|-101.59711510294|-102.84837046386|-102.84837046386|-102.84837046386|-102.84837046386|-102.84837046386|-102.84837046386|-103.01481215955|-105.63312114611|-105.93425292197|88.507897748475|88.507897748475|88.507897748475|88.507897748475|88.507897748475|88.507897748475|88.507897748475|88.507897748475|88.507897748475|88.507897748475|87.787531267615|87.787531267615|87.787531267615|87.787531267615
03905|6746|/equities/carnival-corporation|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1266.1799377284|-1266.1799377284|-1290.0054863649|-1298.7525145775|-1298.7525145775|-1298.7525145775|-1298.7525145775|-1298.7525145775|-1298.7525145775|-1298.7525145775|-1323.7531044167|-1323.7531044167|-1341.1701160185|-1348.355684465|-1379.4237552274|-1379.4237552274|-1379.4237552274|-1379.4237552274|-1379.4237552274|-1403.9236819972|-1403.9236819972|-1403.9236819972|-1403.9236819972|-1403.9236819972|-1403.9236819972|-1403.9236819972|-1403.9236819972|-1449.9707577746|1204.5244961395||1204.5244961395|1204.5244961395|1204.5244961395|||1204.5244961395|1189.811106345|1189.811106345|1181.7014490329|1181.7014490329|1181.7014490329|1146.8349433699|1125.2888259666|1119.766568757|1119.766568757|1107.1910578419|1072.0627639216|1044.7364043573|996.92933817481|967.69926463867|930.50835140577|930.50835140577|928.72524078479|928.72524078479|928.72524078479|928.72524078479|928.72524078479|928.72524078479|928.72524078479|928.72524078479|925.52804531643|910.97560590715|884.78404928811|834.16552826174|-946.45150054967|-946.45150054967|-946.45150054967|-946.45150054967|-946.45150054967|-946.45150054967|-946.45150054967|-946.45150054967|-946.45150054967|-946.45150054967|-946.45150054967|-946.45150054967|-946.45150054967|-946.45150054967|-946.45150054967|-946.45150054967|-961.60167677177|-989.53520183843|-1039.0168827936|-1042.3221170074|-1042.3221170074|-1056.715736562|-1064.0961526036|-1079.1400185632|-1079.1400185632|-1079.1400185632|-1098.5433610529|-1098.5433610529|-1098.5433610529|-1126.5704364346|-1129.4679848405|-1129.4679848405|-1129.4679848405|-1129.4679848405|-1129.4679848405|-1129.4679848405|-1170.960555259|-1171.5017182999|-1185.7296644475|-1185.7296644475|-1185.7296644475|-1185.7296644475|-1185.7296644475|-1185.7296644475|-1185.7296644475|-1185.7296644475|-1185.7296644475|-1185.7296644475|-1185.7296644475|-1196.4496271639|-1220.3606968488|-1225.5396631653|-1226.7531860239|-1226.7531860239|-1226.7531860239||-1226.7531860239|-1226.7531860239|-1226.7531860239|-1226.7531860239|-1230.3682966682|-1230.3682966682|-1260.1314407424|-1293.1738230471|1161.5135065751|1161.5135065751|1161.5135065751|1161.5135065751|1161.5135065751|1161.5135065751|1161.5135065751|1161.5135065751|1161.5135065751|1161.5135065751|1161.5135065751|1161.5135065751|1161.1554419203|1161.1554419203|1161.1554419203|1161.1554419203|1161.1554419203|1161.1554419203|1161.1554419203|1161.1554419203|1161.1554419203|1161.1554419203|1161.1554419203|1161.1554419203|1161.1554419203|1161.1554419203|1161.1554419203|1158.7672776731|1158.7672776731|1158.7672776731|1158.4301403399|1131.7221285895|1074.2656897522|1033.6007663914|963.98527401776|-1185.6301034036|-1185.6301034036|981.57899437843|981.57899437843|981.57899437843|981.57899437843|981.57899437843|980.51275932455|956.45308761756|943.98065779121|909.80489415495|838.27211411097|798.18654209422|798.18654209422|796.113359624|776.12369005532|766.89299776654|741.82558359151|710.49077251949|710.49077251949|710.49077251949||708.6586602523|708.6586602523|708.6586602523|708.6586602523|696.99465034946|696.99465034946|691.80997730344|665.79193726211|665.79193726211|665.79193726211|665.79193726211|665.79193726211|665.79193726211|655.36879137522||-708.09052224215|-708.09052224215|-708.09052224215|-708.09052224215||-708.09052224215|-708.09052224215|-718.87832074757|-735.4647865891|-747.40534894991|-750.54229425686|-750.54229425686|-750.54229425686|-750.54229425686|-750.54229425686|-750.54229425686|-750.54229425686|-750.54229425686|-750.54229425686|||-750.54229425686|-750.54229425686|-750.54229425686|-750.54229425686|-750.54229425686|-750.54229425686|-750.54229425686|-750.54229425686|-750.54229425686|-750.54229425686|-750.54229425686|-750.54229425686|-750.54229425686|-750.54229425686|-766.3485031395|-766.3485031395|-782.17613223182|-805.25126481704|-828.31248458946|-838.86403045748|-872.3137070018|-872.3137070018|-872.3137070018|-872.3137070018|-872.3137070018|-872.3137070018|778.84294701731|778.84294701731|778.84294701731|778.84294701731|778.84294701731
03906|14020|/equities/centamin-egypt|FTSE350|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-100.10376746273|-102.72030400502|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142||92.894539529142|92.894539529142|92.894539529142|||92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|92.894539529142|88.806777107933|88.806777107933|87.50475174875|85.345831732959|83.11592913227|81.373253404617|81.097071021922|81.097071021922|81.097071021922|81.097071021922|81.097071021922|79.933421787077|79.933421787077|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|78.075989237847|77.934992672223|-86.343103966133|-86.343103966133|-86.343103966133|-86.343103966133|-86.343103966133|-86.411781506424|-86.729759009552|-88.014448995802|-89.500608575324|-89.500608575324|-89.500608575324|-90.952231234952|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499||-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.047004209499|-91.946667020564|-93.451506633499|-96.849751578117|87.735913244859|87.735913244859|87.735913244859|87.735913244859|87.735913244859|87.735913244859|87.735913244859|87.735913244859|87.735913244859|87.735913244859|87.735913244859|87.735913244859|87.735913244859|87.735913244859|86.827455485281|-95.172417253428|-95.172417253428|-95.172417253428|-95.172417253428|-95.172417253428|-95.172417253428|-95.172417253428|-95.172417253428|-95.172417253428|-95.172417253428|-95.172417253428|-95.172417253428|-96.017596132417|-96.206499215928|-96.206499215928|-96.206499215928|-96.206499215928|-96.206499215928|-96.206499215928|-97.89055519299|-98.156609592698|-98.156609592698|-98.156609592698|-98.156609592698|-98.560125838675|-100.51338570441|-100.51338570441|-100.51338570441|-100.51338570441|-102.13200582757|-103.27313883321|-103.51460141624|-105.18011293902|-106.40651756408|-107.69384864675|-107.69384864675|-108.42371859933|-109.27060384712|-109.27060384712|-109.27060384712|-109.66693570837||-110.30294839789|-111.99003094489|100.88308071154|100.88308071154|100.88308071154|100.88308071154|100.88308071154|100.88308071154|100.88308071154|100.88308071154|100.88308071154|100.88308071154|100.88308071154|100.88308071154||100.88308071154|100.88308071154|100.88308071154|100.88308071154||100.88308071154|100.88308071154|100.88308071154|100.88308071154|100.88308071154|100.88308071154|100.88308071154|100.88308071154|100.88308071154|100.88308071154|100.88308071154|100.88308071154|99.725648286797|98.419532584549|||98.419532584549|98.419532584549|98.419532584549|98.419532584549|98.419532584549|98.419532584549|98.419532584549|98.419532584549|98.419532584549|98.419532584549|98.419532584549|98.419532584549|98.419532584549|98.419532584549|98.419532584549|98.419532584549|98.419532584549|98.419532584549|98.419532584549|-106.8195786841|-106.8195786841|-106.8195786841|-108.92271485601|-108.92271485601|-108.92271485601|-108.92271485601|-108.92271485601|-108.92271485601|-108.92271485601|-108.92271485601|-109.31975142497
03907|6574|/equities/centrica|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-142.7838281936|-144.67391398953|-144.82318670006|-145.60009280014|-146.12233109793|-147.90108728763|-149.61020417077|-149.66967587849|-150.40577722945|-150.40577722945|-152.25902642319|-152.25902642319|-152.25902642319|-152.25902642319|-152.25902642319|-152.25902642319|-152.74584461924|-156.43027959131|145.34535760845|145.34535760845|145.34535760845|145.34535760845|145.34535760845|145.23095035514|142.25660981029|138.65734152099|-150.38032749591|-150.38032749591|-150.38032749591||-150.4198047684|-151.62756305783|-152.32784055172|||-152.70216036857|-152.70216036857|-152.70216036857|-152.70216036857|-152.70216036857|-154.09683705502|-155.86608146255|-155.86608146255|-155.86608146255|-157.40261860534|-157.40261860534|-157.40261860534|-157.40261860534|-157.40261860534|-157.40261860534|-157.40261860534|-157.40261860534|-157.40261860534|-158.22859863615|-158.22859863615|-158.22859863615|-158.42067023754|-159.77018220159|-160.82796268595|-160.82796268595|-160.82796268595|-160.82796268595|-160.82796268595|-161.79336066995|-161.79336066995|-161.79336066995|-161.79336066995|-161.79336066995|149.13455210633|149.13455210633|149.13455210633|149.13455210633|149.13455210633|-161.93534225116|-161.93534225116|-161.93534225116|-161.93534225116|-161.93534225116|-161.93534225116|-161.93534225116|-161.93534225116|-161.93534225116|-161.93534225116|-161.93534225116|-161.93534225116|-161.93534225116|-161.93534225116|-161.93534225116|-161.93534225116|-161.93534225116|-161.93534225116|-161.93534225116|-162.38902265374|-162.49612831345|-165.72342877113|-168.29402886192|-168.65414980561|-172.31982356874|163.31509818875|163.31509818875|163.31509818875|163.31509818875|163.31509818875|163.31509818875|161.92017661027|160.13630327574|158.76811678532|155.86589731247|154.7535789705|154.5719570823|151.93903570125|149.06836944101|148.81207885209|146.69397735004|146.2119844159|145.79586386244|143.69818427343|141.8424242578|140.20824968396||137.97527484724|137.97527484724|137.97527484724|137.97527484724|136.03846583506|136.03846583506|136.03846583506|135.32673555105|133.74215174482|133.47430007508|132.35477921754|131.60530362957|129.9953227451|129.9953227451|129.9953227451|129.16981118814|128.86595387244|128.86595387244|128.86595387244|126.48718012466|123.56909072282|119.89593471291|119.63831295321|119.63831295321|119.63831295321|119.63831295321|117.9349978633|117.9349978633|117.9349978633|117.9349978633|117.9349978633|117.9349978633|117.9349978633|117.9349978633|117.9349978633|117.9349978633|117.9349978633|117.9349978633|117.9349978633|116.52500016902|113.70833309728|113.46981741566|113.46981741566|112.808330471|112.808330471|112.808330471|112.808330471|112.808330471|112.808330471|112.808330471|112.808330471|112.808330471|112.808330471|112.808330471|112.808330471|112.808330471|112.808330471|112.808330471|112.808330471|112.808330471|112.808330471|112.808330471|112.808330471|112.808330471||112.808330471|112.808330471|112.808330471|112.808330471|112.808330471|112.808330471|112.808330471|112.808330471|111.75925946973|109.32932881009|108.01469494117|107.75161728662|107.75161728662|107.75161728662||107.75161728662|106.54984257707|106.54984257707|106.54984257707||106.54984257707|106.54984257707|106.54984257707|106.54984257707|106.54984257707|106.54984257707|106.54984257707|106.54984257707|106.54984257707|106.54984257707|106.03654705693|105.82213155342|105.82213155342|104.27736347597|||102.55129441598|100.72804905948|99.826140478549|99.368774679814|99.368774679814|99.368774679814|99.368774679814|99.368774679814|99.368774679814|99.368774679814|99.368774679814|99.368774679814|99.368774679814|99.368774679814|99.368774679814|99.368774679814|99.368774679814|99.368774679814|99.368774679814|99.368774679814|99.057888997318|99.057888997318|99.057888997318|98.642372357317|98.339431402427|98.339431402427|98.339431402427|98.339431402427|97.423774742796|96.840943998238|96.840943998238
03908|28317|/equities/cineworld-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1685115955361|-0.61150310299879|-0.6417145509641|-0.67218420802209|-0.67218420802209|-0.67218420802209|-0.67218420802209|-0.68677134148118|-0.69230150935646|-0.7214461157454|-0.73994013608969|-0.75521125993769|-0.79134584523617|-0.79843983890148|-0.82493315407007|-0.86381460636158|-0.90868289999718|-0.9344648950411|-0.9344648950411|-0.9344648950411|-0.9344648950411|-1.0249610105171|-1.1577344695743|-1.169547918018|-1.169547918018|-1.169547918018|-1.169547918018|-1.169547918018|-1.169547918018|-1.169547918018|-1.1833865406075|-1.2193184132884|-1.2643537847543|-1.3662264212795|-1.4035849355799|-1.4413165806777|-1.4800739618414|-1.5325266290896|-1.5456316557187|-1.5456316557187|-1.5754520296705|-1.5754520296705|-1.5754520296705|-1.5754520296705||-1.5754520296705|-1.5754520296705|-1.5754520296705|-1.5754520296705|-1.5754520296705|-1.5754520296705|-1.5754520296705|-1.5754520296705|-1.5921133557571|-1.6165703876828|-1.6249670931603|-1.6850745224186|-1.7120272675298|-1.8061413973727||-1.8490459919151|-1.9178288844091|-2.0259210033397|-2.1563915524674||-2.1563915524674|-2.1563915524674|-2.1563915524674|-2.1563915524674|-2.1563915524674|-2.1563915524674|-2.1563915524674|-2.1563915524674|-2.1563915524674|-2.1563915524674|-2.1904350457139|-2.3310389549144|-2.4295988547149|-2.9686653566959|||-3.2522948133286|-3.3525497766928|-3.5961109237092|-3.7826787118799|-3.805371838965|-3.805371838965|-3.805371838965|-3.805371838965|-3.805371838965|-3.805371838965|-3.9551910627307|-3.9961930687292|-3.9961930687292|-3.9961930687292|-4.1773811242165|-4.2863679750299|-4.4746312017282|-4.5450901979693|-4.6254335238413|-4.664370584695|-4.7748562629669|-4.8461763153348|-4.8461763153348|-4.8461763153348|-4.8461763153348|-4.8461763153348|-4.9461958949073|-5.0696244804339|-5.0696244804339|-5.1723993584267|3.1328494240602
03909|6863|/equities/city-of-london-investment-trust|FTSE350|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507|390.29770684507||390.29770684507|389.32991829952|389.32991829952|||386.75215740602|386.75215740602|386.75215740602|384.28968844493|384.28968844493|383.12307215423|383.12307215423|379.60152043774|379.60152043774|379.60152043774|379.60152043774|378.10501088561|378.10501088561|378.10501088561|378.10501088561|378.10501088561|378.10501088561|378.10501088561|378.10501088561|378.10501088561|376.57717393285|376.57717393285|376.27631735671|376.27631735671|376.27631735671|376.27631735671|-395.36970741415|-395.36970741415|-395.36970741415|-395.36970741415|-395.36970741415|-395.36970741415|-395.36970741415|-395.36970741415|-395.36970741415|-395.36970741415|-395.36970741415|-395.36970741415|-395.86057732756|-395.86057732756|-395.86057732756|-399.94232679136|-400.12036011757|-400.2170667973|-402.7088027891|-403.49189588058|-404.55824688333|-404.55824688333|-404.55824688333|-404.55824688333|-404.55824688333|-404.55824688333|-404.55824688333|-404.55824688333|-404.55824688333|-404.55824688333|-404.55824688333|-404.96083353248|-407.88604713244|-411.87709011652|390.90072596525|390.90072596525|390.90072596525|390.90072596525|390.90072596525|390.90072596525|390.90072596525|390.90072596525|390.90072596525|390.90072596525|390.90072596525|385.93524130687|381.4558236743|381.00647074923|379.87578157228|-395.55380686077|-395.55380686077|-395.55380686077|-395.55380686077|-395.55380686077|-395.55380686077|-395.55380686077|-395.55380686077|-395.55380686077||-395.55380686077|-395.55380686077|-395.55380686077|-395.55380686077|-395.55380686077|-395.55380686077|-398.77200463913|-401.1477762185|-404.2042077341|-406.44413008053|-407.11181387398|-407.11181387398|-407.11181387398|-407.11181387398|-407.11181387398|-407.11181387398|-407.11181387398|-409.91612809999|394.24903995371|394.24903995371|394.24903995371|394.24903995371|394.24903995371|394.24903995371|392.37152141818|392.37152141818|390.86113192515|386.37347991683|-400.30463725062|-400.30463725062|-400.30463725062|-400.30463725062|-400.30463725062|-400.30463725062|-400.30463725062|-400.30463725062|-404.58936067126|-405.39635120536|-405.39635120536|-405.39635120536|-405.39635120536|-405.39635120536|-405.39635120536|-405.39635120536|-405.39635120536|-406.52372356151|-409.18471522568|-410.72373279199|-413.10970310221|-414.56633678024|-415.80776275314|-415.80776275314|-415.88957146335|-415.88957146335|-415.88957146335|-415.88957146335|-415.88957146335|-415.88957146335|-415.88957146335|-415.88957146335|-415.88957146335|-415.88957146335|-415.88957146335|-419.51619051484||-419.74021168315|-420.65579075906|-423.41964048912|-426.79952747273|-426.79952747273|-426.79952747273|-426.79952747273|-426.79952747273|412.8563257414|412.8563257414|412.8563257414|412.8563257414|412.8563257414|412.8563257414||412.8563257414|412.8563257414|412.8563257414|412.8563257414||412.8563257414|412.8563257414|412.8563257414|412.71744332832|412.71744332832|412.71744332832|410.96271372417|410.0527329928|410.0527329928|408.72525888089|407.72250986766|405.58335040091|402.70165510529|402.70165510529|||-419.7133010575|-419.7133010575|-419.7133010575|-419.7133010575|-419.7133010575|-419.7133010575|-419.7133010575|-419.7133010575|-419.7133010575|-419.7133010575|-419.7133010575|-419.7133010575|-419.7133010575|-419.7133010575|-422.4269148858|-422.4269148858|-426.69657209533|-427.09490880059|-429.647561699|417.43808603217|417.43808603217|417.43808603217|417.43808603217|417.43808603217|417.43808603217|417.43808603217|417.43808603217|417.43808603217|417.43808603217|417.43808603217|417.43808603217
03910|28600|/equities/clarkson-plc|FTSE350|3273.6714379316|3273.6714379316|3273.6714379316|3273.6714379316|3273.6714379316|3273.6714379316|3273.6714379316|3273.6714379316|3260.6762136285|3260.6762136285|3260.6762136285|3260.6762136285|3255.309823168|3255.309823168|3255.309823168|3231.677409064|3231.677409064|3213.4181033561|3213.4181033561|3213.4181033561|3213.4181033561|3213.4181033561|3213.4181033561|3213.4181033561|3213.4181033561|3213.4181033561|2971.0084073975|2971.0084073975|2971.0084073975||2971.0084073975|2971.0084073975|2971.0084073975|||2971.0084073975|2971.0084073975|2971.0084073975|2971.0084073975|2971.0084073975|2952.6779232675|2952.6779232675|2863.7540483137|2861.7890575882|2797.4878417647|2760.8648681283|2740.480712536|2740.480712536|2740.480712536|2740.480712536|2740.480712536|2740.480712536|2740.480712536|2725.53412504|2710.8712500445|2698.2397027404|2650.5797044337|2646.6900445964|2646.6900445964|2646.6900445964|2646.6900445964|2646.6900445964|2630.7667162183|2589.1852402425|2581.2154587566|2581.2154587566|2581.2154587566|2581.2154587566|2581.2154587566|2581.2154587566|2581.2154587566|-2758.5979692734|-2758.5979692734|-2758.5979692734|-2758.5979692734|-2758.5979692734|-2760.4484366307|-2760.4484366307|-2760.4484366307|-2760.4484366307|-2792.998262923|-2820.1369588033|-2824.6764078556|-2824.6764078556|-2824.6764078556|-2824.6764078556|-2824.6764078556|-2824.6764078556|-2824.6764078556|-2824.6764078556|-2824.6764078556|-2847.6154287588|-2894.5785014485|-2894.5785014485|-2894.5785014485|-2894.5785014485|-2894.5785014485|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875|-2898.5365463875||-2898.5365463875|-2898.5365463875|-2898.5365463875|-2900.3616096412|-2900.3616096412|-2968.3545337159|-2968.4613213118|-2968.4613213118|-2968.4613213118|-2968.4613213118|-2981.6856901844|-2981.6856901844|-2981.6856901844|-2981.6856901844|-2981.6856901844|-2981.6856901844|-2981.6856901844|-2981.6856901844|-2981.8729890937|-3004.3033212153|-3033.6703569058|-3055.7350085257|-3055.7350085257|-3100.5987759577|2838.8574678213|2838.8574678213|2838.8574678213|2838.8574678213|2838.8574678213|2838.8574678213|2838.8574678213|2838.8574678213|2838.8574678213|2838.8574678213|2838.8574678213|2838.8574678213|2838.8574678213|2838.8574678213|2838.8574678213|2838.8574678213|2838.8574678213|2838.8574678213|2838.8574678213|2838.8574678213|2838.8574678213|2838.8574678213|2838.8574678213|2838.8574678213|2838.8574678213|2838.8574678213|2838.8574678213|2838.8574678213|2838.8574678213|2838.8574678213|2838.8574678213|2838.8574678213|2838.8574678213|-3077.873555265|-3077.873555265|-3077.873555265|-3077.873555265|-3077.873555265|-3077.873555265|-3077.873555265||-3127.6729153155|-3127.6729153155|-3127.6729153155|-3215.3369324883|-3215.3369324883|-3237.8146234089|-3237.8146234089|-3237.8146234089|-3237.8146234089|-3237.8146234089|-3237.8146234089|-3237.8146234089|-3237.8146234089|-3237.8146234089||-3237.8146234089|-3237.8146234089|-3237.8146234089|-3237.8146234089||-3237.8146234089|-3237.8146234089|-3237.8146234089|-3237.8146234089|-3237.8146234089|-3237.8146234089|-3237.8146234089|-3237.8146234089|-3237.8146234089|-3237.8146234089|-3237.8146234089|-3237.8146234089|-3237.8146234089|-3237.8146234089|||-3237.8146234089|-3265.6273593432|-3278.7526214925|-3315.558468325|-3350.6205203611|-3364.5783559567|-3381.475951063|-3402.4732789589|-3440.8036432877|-3467.2818258752|-3482.8479331793|-3482.8479331793|-3491.0545471349|-3491.0545471349|3136.0293512197|3136.0293512197|3136.0293512197|3136.0293512197|3136.0293512197|3136.0293512197|3136.0293512197|3136.0293512197|3136.0293512197|3136.0293512197|3028.7451293167|3028.7451293167|3028.7451293167|3028.7451293167|3012.277140213|2954.4527903408|2942.0451787482
03911|25635|/equities/close-brothers?cid=25635|FTSE350/MSCI_EU_SMALLCAP|-572.31746298462|-595.3118922621|-612.5631183419|-625.23457037446|-647.14319532709|-662.92966120328|-693.76322219201|-706.49825252237|-715.80361391375|-739.0317932375|-753.81310359722|-776.07011510802|-817.16123900892|591.87766765287|591.87766765287|-683.99352408765|-695.21502676406|-705.85002973784|-731.76181960889|-743.77024010363|-771.5893123276|-817.31378127546|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045||-838.95103616045|-838.95103616045|-838.95103616045|||-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-838.95103616045|-849.79547637619|-857.36787206938|-857.36787206938|-870.07541341042|805.33461370038|805.33461370038|805.33461370038|805.33461370038|805.33461370038|805.33461370038|805.33461370038|805.33461370038|805.33461370038|805.33461370038|805.33461370038|805.33461370038|805.33461370038|805.33461370038|804.31623744487|800.80809472067|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912|-870.35948959912||-870.35948959912|-870.35948959912|-870.35948959912|-877.37165511014|-889.97711841664|-896.61714293422|-896.61714293422|-896.61714293422|-896.61714293422|-901.35238103803|-918.1415344867|-923.57905492185|-923.57905492185|-938.2822832465|-940.81364805166|-951.1680840144|-951.1680840144|-962.38120446044|901.28531812234|901.28531812234|901.28531812234|901.28531812234|901.28531812234|901.28531812234|901.28531812234|901.28531812234|901.28531812234|884.20982544735|859.71691759775|858.06100937994|858.06100937994|842.31778819994|813.78006558575|-909.54821989271|-909.54821989271|-909.54821989271|-909.54821989271|-909.54821989271|-909.54821989271|-909.54821989271|-909.54821989271|-909.54821989271|-909.54821989271|-909.54821989271|-916.35913321412|-930.53792579347|-961.73658421496|880.40747864354|880.40747864354|880.40747864354|880.40747864354|880.40747864354|880.40747864354|880.40747864354|880.40747864354|880.40747864354|880.40747864354|880.40747864354|876.87960326363|876.87960326363|863.94091931636|-949.79601270286|-949.79601270286|-949.79601270286||-949.79601270286|-949.79601270286|-949.79601270286|-949.79601270286|-949.79601270286|-949.79601270286|-949.79601270286|-949.79601270286|-949.79601270286|-949.79601270286|-949.79601270286|-949.79601270286|-949.79601270286|-949.79601270286||-949.79601270286|-949.79601270286|-949.79601270286|-949.79601270286||-949.79601270286|-949.79601270286|-949.79601270286|-949.79601270286|-966.07455021139|-966.07455021139|-966.07455021139|-966.07455021139|-966.07455021139|-966.07455021139|-966.07455021139|-966.07455021139|-966.07455021139|-966.07455021139|||-966.07455021139|-977.63838912376|-997.5843999071|-997.5843999071|-997.5843999071|-997.5843999071|-997.5843999071|-997.5843999071|-1008.3054401221|-1008.3054401221|-1028.891871868|-1028.891871868|-1028.891871868|-1028.891871868|-1036.4004590963|-1036.4004590963|-1067.1798144418|-1102.9242404389|959.60186496727|959.60186496727|959.60186496727|-1040.8214631601|-1040.8214631601|-1040.8214631601|-1040.8214631601|-1040.8214631601|-1040.8214631601|-1040.8214631601|-1040.8214631601|-1040.8214631601|-1040.8214631601
03912|6882|/equities/cls-holdings|FTSE350/MSCI_EU_SMALLCAP|-102.09745681204|-102.09745681204|-102.09745681204|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066|93.438621312066||92.676249377908|90.840278273359|90.751962167887|||90.751962167887|90.751962167887|90.751962167887|90.751962167887|90.751962167887|90.751962167887|90.751962167887|87.716588529133|87.716588529133|86.572648719707|86.338075497388|86.338075497388|86.338075497388|86.338075497388|86.338075497388|86.338075497388|86.338075497388|86.338075497388|86.338075497388|86.338075497388|86.338075497388|86.338075497388|86.338075497388|86.338075497388|86.338075497388|86.338075497388|86.338075497388|86.338075497388|84.9351911221|84.9351911221|84.9351911221|84.9351911221|84.9351911221|84.9351911221|84.9351911221|84.9351911221|-97.584497598258|-97.584497598258|-98.331749896757|-98.331749896757|-99.758576053769|-100.35699997389|-101.86333126981|-105.18072769332|-105.53219638586|-107.31132672363|-109.96481040378|-112.25926021359|-114.36206694468|-114.99785350014|-116.94206156387|-121.11340114424|-121.80543098711|-121.80543098711|-122.17029910908|-124.62682041444|-126.59647034846|-126.67051791308|-129.00416118964|-131.20649091774|-131.20649091774|-131.20649091774|-134.55165886408|-135.23517422683|-136.7429372903|-136.7429372903|-136.7429372903|-136.7429372903|-136.7429372903|-136.98724006241|-137.17412612622|-137.17412612622|-137.17412612622|-137.65569440728|-138.09344993262|-138.09344993262|-138.46945627055|-138.46945627055|-138.46945627055|-138.46945627055|-138.46945627055|-138.46945627055|-138.46945627055|-138.46945627055||-138.46945627055|-138.46945627055|-138.46945627055|-138.46945627055|-139.78738210291|-142.54091005955|-144.88000276616|-144.88000276616|-144.88000276616|-144.88000276616|-145.84444785703|-147.80334065346|-150.2460308704|132.47792648901|132.47792648901|132.47792648901|132.47792648901|132.47792648901|132.47792648901|132.47792648901|132.47792648901|132.47792648901|132.47792648901|132.47792648901|132.47792648901|132.47792648901|132.47792648901|132.20026062481|132.20026062481|132.20026062481|132.20026062481|132.20026062481|132.13641324035|128.64317577743|128.64317577743|128.64317577743|128.64317577743|128.64317577743|125.32574916839|-139.34673810312|-139.34673810312|-139.34673810312|-139.34673810312|-139.34673810312|-139.34673810312|-140.58255717532|-140.58255717532|-140.58255717532|-140.58255717532|-141.38365625259|-141.38365625259|-141.38365625259|-141.38365625259|-141.38365625259|-141.38365625259|-141.38365625259|-141.38365625259|-141.38365625259|-141.38365625259|-141.38365625259|-141.38365625259|-141.38365625259|-141.38365625259|-141.38365625259||-141.38365625259|-141.38365625259|-141.38365625259|-141.38365625259|-141.38365625259|-141.38365625259|-141.38365625259|-141.38365625259|-141.38365625259|-141.38365625259|-141.38365625259|-141.38365625259|-141.38365625259|-141.38365625259||-141.38365625259|-141.38365625259|-141.38365625259|-141.38365625259||-141.38365625259|-141.38365625259|-141.65527115188|-141.65527115188|-142.76271820424|-143.4919009778|-144.17848032296|-144.17848032296|-144.17848032296|-144.17848032296|-144.17848032296|-144.17848032296|-144.17848032296|-144.17848032296|||-144.17848032296|-144.17848032296|-144.74699015731|-144.74699015731|-144.74699015731|-144.74699015731|-144.74699015731|-144.74699015731|-146.8820587337|-146.8820587337|-147.29036968947|-149.53596866131|-150.12982927428|-150.50925261298|-154.12807598951|-154.19816491971|-154.19816491971|-154.19816491971|-154.19816491971|-154.19816491971|-159.90420524227|-159.90420524227|-159.90420524227|-160.81819567799|-162.24630944066|-162.74033754989|-164.98976990646|146.00403010365|146.00403010365|146.00403010365|146.00403010365
03913|946350|/equities/coats-group|FTSE350/MSCI_EU_SMALLCAP|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296|69.188604690296||69.188604690296|69.188604690296|69.188604690296|||69.188604690296|69.188604690296|68.51511547484|68.17235451184|66.626267332084|64.969517875842|64.969517875842|64.969517875842|64.969517875842|64.969517875842|64.969517875842|64.969517875842|-72.635890815639|-72.635890815639|-72.635890815639|-72.635890815639|-72.635890815639|-73.25028890811|-73.573787415939|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-74.31418004758|-75.737976135224|-76.825528530511|-77.302203786455|-77.302203786455|-77.302203786455|-77.302203786455|-77.302203786455|-77.302203786455|-77.302203786455|-77.302203786455|-77.302203786455|-77.302203786455|-77.302203786455|-78.757569670768|-79.713768213499|-79.713768213499|-79.713768213499|-81.076412856037|-85.42378943436|74.559515411561|74.559515411561|72.960576833294|72.370016552326|72.370016552326|72.370016552326|72.370016552326|71.838903719978|71.700789554722|71.700789554722|71.700789554722|71.700789554722|71.700789554722|71.700789554722|71.700789554722|71.700789554722|71.700789554722|71.700789554722|71.700789554722|71.700789554722||71.700789554722|71.700789554722|71.700789554722|71.700789554722|71.700789554722|71.700789554722|71.700789554722|71.700789554722|71.436748831147|70.824107638856|70.709286044991|70.132760285179|69.675289629609|68.882045426535|67.2369406649|65.668822706687|65.241351184712|65.241351184712|63.786454844507|63.786454844507|63.786454844507|63.786454844507|63.786454844507|63.786454844507|63.786454844507|63.786454844507|63.464886215034|62.573609805442|-69.715618859818|-69.715618859818|-69.715618859818|-69.715618859818|-69.715618859818|-70.372244688196|-71.41954638817|-73.531163823363|-73.595737920599|-73.89454278504|-74.412792398576|-74.412792398576|-74.412792398576|-74.412792398576|-74.412792398576|-74.412792398576|-74.412792398576|-74.412792398576|-74.412792398576|-74.54709949516|-74.54709949516|-74.54709949516|-74.54709949516|-74.54709949516|-74.54709949516|-74.54709949516|-74.54709949516|-74.54709949516|-74.54709949516|-74.54709949516|-74.54709949516|-74.54709949516|-74.54709949516|-74.54709949516|-74.54709949516|-74.54709949516||-75.7578911254|-76.084938520545|-76.431800094307|-76.683837147116|-76.683837147116|-76.683837147116|-76.683837147116|-77.193149164385|71.408650757749|71.408650757749|71.408650757749|71.408650757749|71.408650757749|71.408650757749||71.408650757749|71.408650757749|71.408650757749|71.408650757749||71.408650757749|71.408650757749|71.408650757749|70.959613139849|70.562623848785|70.562623848785|70.562623848785|70.562623848785|70.562623848785|70.562623848785|70.562623848785|70.562623848785|70.562623848785|70.562623848785|||70.562623848785|70.562623848785|70.562623848785|70.562623848785|70.562623848785|70.562623848785|70.562623848785|70.562623848785|70.562623848785|70.562623848785|70.562623848785|70.562623848785|70.562623848785|70.562623848785|70.562623848785|70.562623848785|70.283507768167|70.283507768167|70.283507768167|69.715007190189|69.600010108375|69.230103270606|69.230103270606|69.230103270606|69.230103270606|69.230103270606|69.230103270606|69.230103270606|69.230103270606|68.712836760498|67.875358062292
03914|42596|/equities/cocacola-hb|STOXX600/FTSE350/EAFAVALUE|-2319.6816862773|-2330.7953659375|-2391.7818383463|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2284.3817021047|2260.257446783|2238.3971630922|2237.292793941|2237.292793941|2215.570559276|2215.570559276|2215.570559276|2215.570559276|2199.9201146904||2199.0532208543|2199.0532208543|2199.0532208543|||2199.0532208543|2199.0532208543|2199.0532208543|2199.0532208543|2199.0532208543|2199.0532208543|2199.0532208543|2169.9480231714|2168.4422479682|2163.1015407015|2163.1015407015|2146.9868030579|2146.9868030579|2115.0885975252|2115.0885975252|2106.4873305835|2084.3895146334|2084.3895146334|2079.6969316462|-2197.776027608|-2197.776027608|-2197.776027608|-2197.776027608|-2197.776027608|-2197.776027608|-2197.776027608|-2197.776027608|-2197.776027608|-2197.776027608|-2199.5566973422|-2216.4023253889|-2225.1819610531|-2225.1819610531|-2225.1819610531|-2228.1432172215|-2228.1432172215|-2228.1432172215|-2228.1432172215|-2228.1432172215|-2228.1432172215|-2228.1432172215|-2230.0808066172|-2230.0808066172|-2230.0808066172|-2230.0808066172|-2231.7564517969|-2236.5758664159|-2236.5758664159|-2237.5287404621|-2242.3652671801|-2243.7214977054|-2243.7214977054|-2243.7214977054|-2243.7214977054|-2243.7214977054|-2260.7461085616|-2287.008792278|-2287.008792278|-2294.8986580867|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2284658738|-2318.2893869952|-2352.9882077725|-2365.1265030371|-2365.1265030371|-2365.1265030371|-2365.1265030371||-2365.1265030371|-2369.4709914038|-2369.4709914038|-2370.2075918145|-2370.2075918145|-2370.2075918145|-2370.2075918145|-2370.2075918145|-2370.2075918145|-2370.2075918145|-2370.2075918145|-2370.2075918145|-2370.2075918145|-2370.2075918145|-2370.6311431402|-2385.8224807307|-2385.8224807307|-2385.8224807307|-2406.0249785897|-2441.4166428774|2307.9607422951|2307.9607422951|2307.9607422951|2307.9607422951|2307.9607422951|2307.9607422951|2307.9607422951|2307.9607422951|2307.9607422951|2307.9607422951|2307.9607422951|2291.1419407663|-2389.0145264318|-2389.0145264318|-2389.0145264318|-2389.0145264318|-2389.0145264318|-2406.0116916951|-2416.4467113494|-2416.4467113494|-2416.4467113494|-2416.4467113494|-2416.4467113494|-2422.5178031921|-2428.7494889872|-2428.7494889872|-2428.7494889872|-2428.7494889872|-2428.7494889872|-2428.7494889872|-2428.7494889872|-2428.7494889872|-2437.7268011826|-2437.7268011826|-2452.4850199772|-2466.7055777524|-2471.0061975027|-2491.395775003|-2504.60641667|-2512.0071296333|-2512.7618884362|-2512.7618884362|-2518.9020982625|-2530.149654681||-2530.149654681|-2530.149654681|2465.9147666369|2465.9147666369|2465.9147666369|2465.9147666369|2465.9147666369|2465.9147666369|2465.9147666369|2464.1022363674|2451.8055990019|2424.510561391|2406.576901771|2406.576901771||2406.576901771|2371.4742674842|2368.2277017186|2340.0307796873||2328.885924913|2328.3207792136|2328.3207792136|2325.5230880151|2309.2581566053|2288.7438719226|2270.1819524183|2260.7740009509|2239.5822232788|2231.4802480875|2220.4780534306|2205.8089482562|2192.6766091736|2182.4184546373|||2177.1871718192|2157.551311787|2133.8169957356|2112.9633285951|2106.5556624147|2105.802949558|2085.5032772866|2074.7200954156|2074.7200954156|2063.3382499772|2063.3382499772|2063.3382499772|2063.3382499772|2063.3382499772|2063.3382499772|2063.3382499772|2063.3382499772|2063.3382499772|2063.3382499772|2063.3382499772|2063.3382499772|2063.3382499772|2063.3382499772|2063.3382499772|2063.3382499772|2041.1027777496|2041.1027777496|2029.8429354934|2029.8429354934|2027.7011549301|2027.7011549301
03915|6738|/equities/compass-group|STOXX600/FTSE350/EAFAGROWTH|2111.6296227834|2107.558208383|2107.558208383|2107.558208383|2107.558208383|2107.558208383|2107.558208383|2107.558208383|2107.558208383|2107.558208383|2107.558208383|2107.558208383|2107.558208383|2107.558208383|2107.558208383|2107.558208383|2107.558208383|2107.558208383|2107.558208383|2103.5517261769|2103.5517261769|2103.5517261769|2086.9463624188|2077.8292915765|2058.5064731302|2058.5064731302|2058.5064731302|2058.5064731302|2058.5064731302||2057.3405257002|2043.1561396669|2022.6179329632|||-2125.1226825147|-2125.1226825147|-2125.1226825147|-2125.1226825147|-2125.1226825147|-2125.1226825147|-2125.1226825147|-2125.1226825147|-2125.1226825147|-2125.1226825147|-2125.1226825147|-2125.1226825147|-2125.1226825147|-2125.1226825147|-2125.1226825147|-2125.1226825147|-2125.1226825147|2008.1788030669|2008.1788030669|2008.1788030669|2008.1788030669|2008.1788030669|2008.1788030669|2008.1788030669|2008.1788030669|2008.1788030669|2008.1788030669|2008.1788030669|2008.1788030669|2008.1788030669|2008.1788030669|2008.1788030669|2008.1788030669|2008.1788030669|2008.1788030669|2008.1788030669|2008.1788030669|1983.6182447108|1983.6182447108|1983.6182447108|1983.6182447108|1983.6182447108|1983.6182447108|1983.6182447108|1983.6182447108|1983.6182447108|1983.6182447108|1983.6182447108|1983.6182447108|1983.6182447108|1983.6182447108|1981.1381782594|1965.4653261042|-2077.9522914334|-2077.9522914334|-2077.9522914334|-2077.9522914334|-2077.9522914334|-2077.9522914334|1991.9918554257|1991.9918554257|1991.9918554257|1991.9918554257|1991.9918554257|1991.9918554257|1991.9918554257|1991.9918554257|1991.9918554257|1991.9918554257|1991.9918554257|1991.9918554257|1977.1020615841|1949.3911795379|1948.8656537505|1948.8656537505|1947.3560195138|-2037.0051142908|-2037.0051142908|-2037.0051142908|-2037.0051142908|-2037.0051142908|-2037.0051142908|-2037.0051142908|-2037.0051142908||-2037.0051142908|-2037.0051142908|-2037.0051142908|-2037.0051142908|-2039.2192769022|-2039.2192769022|-2064.3269743358|-2070.3355270398|-2091.4555782755|-2091.8870890365|-2091.8870890365|-2091.8870890365|-2091.8870890365|-2091.8870890365|-2091.8870890365|-2105.2194919745|-2105.2194919745|-2120.4044431228|-2124.8753794822|-2124.8753794822|-2127.3053657886|-2127.3053657886|-2127.3053657886|-2142.6125608711|-2142.6125608711|-2142.6125608711|-2142.6125608711|-2142.6125608711|-2142.6125608711|-2142.6125608711|-2142.6125608711|-2142.6125608711|-2142.6125608711|-2142.6125608711|-2149.8930119705|-2160.2381122589|-2189.2645691765|-2219.7384101962|2149.6514110395|2149.6514110395|2149.6514110395|2149.6514110395|2149.6514110395|2149.6514110395|2149.6514110395|2149.6514110395|2149.6514110395|2149.6514110395|2149.6514110395|2149.6514110395|2149.6514110395|2149.6514110395|2149.6514110395|2149.6514110395|2149.6514110395|2149.6514110395|2149.6514110395|2149.6514110395|2149.6514110395|2149.6514110395|2149.6514110395|2149.6514110395|2149.6514110395|2149.6514110395||2149.6514110395|2149.6514110395|2149.6514110395|2149.6514110395|2149.6514110395|2134.0015678217|2126.390630913|2108.7673676811|2084.2970752012|2081.6078613347|2044.3420681497|2032.8819779595|2032.8819779595|2032.8819779595||2032.8819779595|2032.8819779595|2023.2577532883|2020.8968390487||2013.2323002211|2013.2323002211|2013.2323002211|1998.980333579|1989.8114817544|1988.5163434538|1988.5163434538|1988.5163434538|1988.5163434538|1988.5163434538|1969.7856092022|1969.7856092022|1965.4840102247|1960.2044558052|||1959.0425380311|1959.0425380311|1940.3611580631|1940.3611580631|1940.2901756256|1921.2113062507|1920.6236736119|1920.0523931517|1910.2904466008|1903.6560517787|1903.6456130874|1894.277915095|1868.5992676402|-1970.6245911539|-1970.6245911539|-1970.6245911539|-1970.6245911539|-1970.6245911539|-1970.6245911539|-1970.6245911539|-1970.6245911539|-1970.6245911539|-1970.6245911539|-1970.6245911539|-1970.6245911539|-1970.6245911539|-1970.6245911539|-1970.6245911539|-1970.6245911539|-1970.6245911539|-1970.6245911539
03916|6756|/equities/computacenter|FTSE350/MSCI_EU_SMALLCAP|2691.0742436652|2691.0742436652|2691.0742436652|2691.0742436652|2691.0742436652|2691.0742436652|2691.0742436652|2682.6380485169|2670.3890311669|2670.3890311669|2670.3890311669|2670.3890311669|2670.3890311669|2654.6091638616|2598.7933851935|2578.5400152161|2578.5400152161|2578.5400152161|2578.5400152161|2578.5400152161|2578.5400152161|2578.5400152161|2578.5400152161|2578.5400152161|2578.5400152161|2578.5400152161|2578.5400152161|2578.5400152161|2578.5400152161||2578.5400152161|2578.0690642258|2578.0690642258|||2578.0690642258|2578.0690642258|2578.0690642258|2553.8711617217|2553.8711617217|2553.8711617217|2553.8711617217|2553.8711617217|2553.8711617217|2553.8711617217|2553.8711617217|2553.8711617217|2553.8711617217|2553.8711617217|2553.8711617217|2553.8711617217|2553.8711617217|2553.8711617217|2553.8711617217|2553.8711617217|2542.6490558597|2542.6490558597|2542.6490558597|2519.7211731774|2506.3568590861|2469.3364515019|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2458.1735976185|2454.296469195|2454.296469195|2454.296469195|2454.296469195|2414.7738546611|2399.7701909397|2399.7701909397|2366.0278206782|2366.0278206782|2366.0278206782|2366.0278206782|2366.0278206782|2366.0278206782|2363.7180751799|2363.7180751799|2363.7180751799|2360.3591134812|2325.8434594235|2308.3178348641|2308.3178348641|2280.0445425356|2273.9330410355|2273.9330410355|2226.8846119744|2226.8846119744|2226.8846119744|2226.8846119744|2130.3162355271|-2195.7290781929|-2195.7290781929|-2195.7290781929|-2195.7290781929|-2195.7290781929|-2195.7290781929|-2195.7290781929|-2195.7290781929||-2195.7290781929|-2195.7290781929|-2195.7290781929|-2195.7290781929|-2195.7290781929|-2195.7290781929|-2221.0323091032|-2258.0181309914|-2270.548855098|-2270.548855098|-2270.548855098|-2272.5606154552|-2272.5606154552|-2272.5606154552|-2272.5606154552|-2272.5606154552|2130.8002020405|2130.8002020405|2130.8002020405|2130.8002020405|2130.8002020405|2130.8002020405|2130.8002020405|2130.8002020405|2130.8002020405|2130.8002020405|2129.555780045|2099.1730889389|-2283.875752927|-2283.875752927|-2283.875752927|-2283.875752927|-2283.875752927|-2283.875752927|-2310.8619476967|-2319.1043667984|-2332.4848867204|-2358.252225377|-2358.252225377|-2358.252225377|-2358.252225377|-2358.252225377|-2358.252225377|-2358.252225377|-2365.9469170856|-2379.941018984|-2392.9344655377|-2424.357153445|-2424.357153445|-2424.357153445|-2424.357153445|-2424.357153445|-2424.5365507014|-2424.5365507014|-2424.5365507014|-2424.5365507014|-2424.5365507014|-2435.4629966221|-2435.4629966221|-2448.2876501507|-2448.2876501507|-2453.9862779452|-2467.218488265|-2467.218488265||-2467.218488265|-2469.6872091834|2329.5209750571|2329.5209750571|2329.5209750571|2325.8010833968|2299.2234259964|2294.2057677112|2294.2057677112|2270.4258964152|2242.9176626835|2225.0196252039|2182.910694671|2163.4563274123||2146.5518894544|2146.5518894544|2146.5518894544|2122.5909394545||2106.147371421|2106.147371421|2088.991787634|2088.991787634|2082.4113109917|2082.4113109917|2082.4113109917|2082.4113109917|2082.4113109917|2082.4113109917|2082.4113109917|2056.0382154894|2056.0382154894|2023.7623916679|||1951.4769592351|-2175.1958640738|-2175.1958640738|-2175.1958640738|-2175.1958640738|-2175.1958640738|-2175.1958640738|-2175.1958640738|-2175.1958640738|-2175.1958640738|-2175.1958640738|-2175.1958640738|-2175.1958640738|-2175.1958640738|-2232.4794370118|-2232.4794370118|-2232.4794370118|-2263.6588064237|2107.954026367|2107.954026367|2107.954026367|2107.954026367|2107.954026367|2106.5044737411|2102.0212259823|2102.0212259823|2102.0212259823|2089.4069973034|2089.4069973034|2089.4069973034|2089.4069973034
03917|1055938|/equities/contourglobal|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03918|992768|/equities/convatec-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-268.49517390463|-269.0302449038|-271.35671539333|-273.78524441218|-277.50582424243|-280.18424475016|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|236.55913093374|234.9323722818|234.58874293078|234.58874293078|234.58874293078|234.58874293078||234.58874293078|234.3934127806|234.3934127806|||234.3934127806|234.3934127806|234.3934127806|230.14823065846|229.67154678811|229.67154678811|229.67154678811|223.96682468509|219.58270301924|217.09188546191|215.44654347114|214.74723183597|214.74723183597|214.74723183597|214.74723183597|214.74723183597|214.74723183597|214.74723183597|214.74723183597|214.74723183597|214.74723183597|213.47469729279|212.7385535648|209.95343956177|209.95343956177|209.95343956177|207.39270808105|206.41411788601|199.18235744523|-213.56424168795|-213.56424168795|-213.56424168795|-213.56424168795|-213.56424168795|-213.56424168795|-213.56424168795|-213.56424168795|-213.56424168795|-213.56424168795|-213.56424168795|-213.56424168795|-213.56424168795|-213.56424168795|-213.56424168795|-213.56424168795|-213.56424168795|-213.56424168795|-215.24916234778|-216.23240498223|-217.13044557217|-218.80604944895|-222.69561609372|-226.14184790755|-226.14184790755|-226.14184790755|-227.08268620041|-227.08268620041|-227.08268620041|-227.08268620041|-230.00298771888|-230.62246072168|-230.62246072168|-230.62246072168|-230.62246072168|-230.62246072168|-230.62246072168|-230.62246072168|-230.62246072168|-233.03606984212|-237.54267209137|221.92069643902|221.92069643902|221.92069643902|221.92069643902|221.92069643902|221.92069643902|221.92069643902|221.92069643902|221.92069643902|221.92069643902|221.92069643902|221.92069643902|220.63410715446|220.61589892027||218.29011623194|216.36812434517|213.99193723183|213.99193723183|213.99193723183|213.99193723183|213.99193723183|213.99193723183|213.99193723183|213.99193723183|213.99193723183|213.99193723183|213.99193723183|213.99193723183|212.48126048491|209.8207759796|206.51197008937|201.65774403512|200.5091802031|200.5091802031|200.5091802031|200.5091802031|200.5091802031|200.5091802031|200.5091802031|200.5091802031|199.89907978974|196.96564726258|-210.30602401227|-210.30602401227|-210.30602401227|-210.30602401227|-210.30602401227|-210.30602401227|-212.18135392368|-213.46818052067|-213.54096504419|-213.54096504419|-213.54096504419|-213.54096504419|-213.54096504419|-213.54096504419|-213.54096504419|-213.54096504419|-213.54096504419|-213.54096504419|-213.54096504419|-213.54096504419|-213.54096504419|-213.54096504419|-213.54096504419|-213.54096504419|-213.54096504419|-213.54096504419|-213.54096504419|-213.54096504419|-213.54096504419|-216.48996285563|-219.29366007611|-219.29366007611|-219.29366007611|-219.29366007611|-219.29366007611|-222.22629219476||-223.07366070685|-225.79587843312|-225.79587843312|214.69413036262|214.69413036262|214.69413036262|210.1712617229|-222.07649625667|-222.07649625667|-222.07649625667|-222.07649625667|-222.07649625667|-222.07649625667|-222.07649625667||-222.07649625667|-224.49610830819|-227.77567467729|-228.72376446195||-228.72376446195|-228.72376446195|-229.23752471548|-232.19296275576|-232.19296275576|-232.19296275576|-232.19296275576|-232.19296275576|-235.64342994606|-235.64342994606|-235.64342994606|-235.64342994606|-235.64342994606|-235.64342994606|||-235.64342994606|-235.64342994606|-235.64342994606|-235.64342994606|-235.64342994606|-235.64342994606|-235.64342994606|-235.64342994606|-235.64342994606|-235.64342994606|-235.64342994606|-235.64342994606|-235.64342994606|-235.64342994606|-235.64342994606|-235.64342994606|-235.64342994606|-235.64342994606|-235.64342994606|-235.64342994606|-235.64342994606|-235.64342994606|-235.64342994606|-235.64342994606|-235.64342994606|-235.64342994606|-235.67755165548|-235.67755165548|-235.67755165548|-235.67755165548|-236.80838648975
03919|963708|/equities/countryside-properties-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03920|14024|/equities/cranswick-plc|FTSE350/MSCI_EU_SMALLCAP|3813.0386179339|3813.0386179339|3813.0386179339|3813.0386179339|3813.0386179339|3813.0386179339|3775.1661107202|3775.1661107202|3775.1661107202|3775.1661107202|3757.9836126057|3710.2599154951|3710.2599154951|3686.2887949946|3677.6542166606|3629.9491296229|3616.706715206|3586.1691184677|3586.1691184677|3586.1691184677|3586.1691184677|3586.1691184677|3586.1691184677|3586.1691184677|3586.1691184677|3586.1691184677|3586.1691184677|3586.1691184677|3586.1691184677||3586.1691184677|3586.1691184677|3586.1691184677|||3586.1691184677|3586.1691184677|3586.1691184677|3586.1691184677|3586.1691184677|3586.1691184677|3586.1691184677|3568.6754283745|3568.6754283745|3560.7330979074|3560.7330979074|3560.7330979074|3530.1577258026|3530.1577258026|3530.1577258026|3530.1577258026|3530.1577258026|3530.1577258026|3523.8871651313|3523.8871651313|3523.8871651313|3427.6524057015|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3405.2936101095|3336.1040112327|3290.1155680364|3287.4439742505|3249.9199540283|3229.0221711426|3181.3579679362|3167.6078670751|3167.6078670751|3167.6078670751|3167.6078670751|3167.6078670751|3167.6078670751|3167.6078670751||3167.6078670751|3167.6078670751|3167.6078670751|3167.6078670751|3167.6078670751|3167.6078670751|3167.6078670751|3167.6078670751|3167.6078670751|3167.6078670751|3167.6078670751|3167.6078670751|3167.6078670751|3167.6078670751|3167.6078670751|3167.6078670751|3167.6078670751|3167.6078670751|3167.6078670751|3167.6078670751|3167.6078670751|3167.6078670751|3141.4307692338|3141.4307692338|3141.4307692338|3126.3580812667|3116.2400989769|3111.2251014772|3111.2251014772|3111.2251014772|3110.00629812|3110.00629812|3080.0990178703|3080.0990178703|3080.0990178703|3080.0990178703|3080.0990178703|3080.0990178703|3080.0990178703|3080.0990178703|3080.0990178703|3080.0990178703|3080.0990178703|3080.0990178703|3080.0990178703|3080.0990178703|3080.0990178703|3080.0990178703|3080.0990178703|3080.0990178703|3080.0990178703|3080.0990178703|3080.0990178703|3080.0990178703|3080.0990178703|3080.0990178703|3080.0990178703|3080.0990178703|3080.0990178703|3080.0990178703|3080.0990178703|3043.2992269054|3043.2992269054|3043.2992269054||3043.2992269054|3043.2992269054|3043.2992269054|3043.2992269054|3043.2992269054|3043.2992269054|3043.2992269054|3043.2992269054|3043.2992269054|3043.2992269054|3043.2992269054|3043.2992269054|3043.2992269054|3043.2992269054||3043.2992269054|3016.3148903023|3016.3148903023|3016.3148903023||2972.5721003359|2914.1325191212|2914.1325191212|2914.1325191212|2906.8139101347|-3143.8527966868|-3143.8527966868|-3143.8527966868|-3143.8527966868|-3143.8527966868|-3143.8527966868|-3143.8527966868|-3143.8527966868|-3143.8527966868|||-3143.8527966868|-3143.8527966868|-3143.8527966868|-3143.8527966868|-3143.8527966868|-3143.8527966868|-3143.8527966868|-3143.8527966868|-3143.8527966868|-3143.8527966868|-3143.8527966868|-3143.8527966868|-3143.8527966868|-3143.8527966868|-3143.8527966868|-3143.8527966868|-3143.8527966868|-3143.8527966868|-3200.8572071512|-3200.8572071512|-3200.8572071512|-3200.8572071512|-3200.8572071512|-3200.8572071512|-3200.8572071512|-3200.8572071512|-3200.8572071512|-3200.8572071512|-3200.8572071512|-3200.8572071512|-3200.8572071512
03921|44417|/equities/crest-nicholson|FTSE350/MSCI_EU_SMALLCAP|-225.54204394898|-225.54204394898|-225.54204394898|-225.54204394898|-225.54204394898|-225.54204394898|-225.54204394898|-225.54204394898|-225.54204394898|-225.54204394898|-225.54204394898|-225.54204394898|-225.54204394898|-226.42240960858|-226.42240960858|-226.42240960858|-226.42240960858|-228.13601491475|203.00187948086|203.00187948086|203.00187948086|203.00187948086|203.00187948086|203.00187948086|203.00187948086|199.09163187283|199.09163187283|199.09163187283|199.09163187283||199.09163187283|199.09163187283|199.09163187283|||196.46723272207|196.46723272207|196.46723272207|193.08300533857|193.08300533857|192.59507059862|192.59507059862|187.32785282985|187.05317964439|184.54797755219|181.53664155512|177.76848926046|174.609432003|171.46436697403|171.46436697403|168.4353207891|168.4353207891|168.4353207891|168.4353207891|168.4353207891|168.4353207891|168.4353207891|168.4353207891|168.4353207891|168.4353207891|168.4353207891|168.4353207891|168.4353207891|156.25590995338|155.07053791156|155.07053791156|155.07053791156|-176.30546674378|-176.30546674378|-176.30546674378|-176.30546674378|-176.30546674378|-176.30546674378|-176.30546674378|-176.30546674378|-176.30546674378|-176.30546674378|-176.30546674378|-178.83384651218|-179.65983776554|-179.94426096264|-183.95171502766|-187.74935503203|-187.74935503203|-187.74935503203|-187.74935503203|-187.74935503203|-187.74935503203|-187.74935503203|-187.74935503203|-187.74935503203|-187.74935503203|-187.87569904547|-192.74526066494|-193.43389888891|-193.43389888891|-193.43389888891|-193.43389888891|-193.43389888891|-193.43389888891|-193.43389888891|-193.43389888891|-193.43389888891|-193.43389888891|-193.43389888891|-193.43389888891|-193.43389888891|-193.43389888891|-193.43389888891|-193.43389888891|-193.43389888891|-193.81877895073|-194.60975049023|-194.9408527106|-194.9408527106|-194.9408527106|-194.9408527106|-194.9408527106|-194.9408527106||-194.9408527106|-198.0509469476|-198.16251982215|-200.53701356785|-202.86168452254|-214.21853055944|-220.93726211113|-221.43446536111|196.79841240326|196.79841240326|196.79841240326|196.79841240326|196.79841240326|196.79841240326|196.79841240326|196.79841240326|196.79841240326|196.79841240326|196.79841240326|196.79841240326|196.79841240326|196.79841240326|196.4490521327|196.4490521327|194.35022956964|192.21136805345|190.16818435247|181.12020924417|-197.03160670594|-197.03160670594|-197.03160670594|-197.03160670594|-197.03160670594|-197.03160670594|-198.3159845493|-198.89931002168|-203.67146100499|-208.18495718084|-210.13884063388|-210.99871588443|-213.03745599029|-213.99162149692|-215.64069546885|-217.83410336383|-218.19901187561|-218.87600525377|-226.37222680513|-231.11969173688|-235.84159865519|-235.84159865519|-240.30176984094|-244.54641788561|-249.8404641478|-254.94537225606|-254.94537225606|-254.94537225606|-262.68541405865|239.98144865522|239.98144865522|239.98144865522|239.98144865522|239.98144865522|239.98144865522|239.98144865522||239.98144865522|239.98144865522|239.98144865522|239.98144865522|239.98144865522|239.98144865522|239.98144865522|237.26840273684|237.26840273684|237.26840273684|237.26840273684|237.26840273684|237.26840273684|237.26840273684||237.26840273684|237.26840273684|237.26840273684|237.26840273684||237.26840273684|237.26840273684|237.26840273684|237.26840273684|237.26840273684|237.26840273684|237.26840273684|237.26840273684|233.08711143937|222.96789356301|216.36877818714|213.99547063654|-230.92230763746|-230.92230763746|||-230.92230763746|-230.92230763746|-230.92230763746|-230.92230763746|-230.92230763746|-230.92230763746|-230.92230763746|-230.92230763746|-230.92230763746|-230.92230763746|-231.4522555943|-231.4522555943|-231.86851148493|-231.86851148493|-235.67612658482|-242.37346109793|-245.23424174959|-245.23424174959|-249.12694070267|-250.07437703264|-254.76063910895|-254.76063910895|-254.76063910895|-254.76063910895|-257.04959097365|-260.8051982673|-260.8051982673|-260.8051982673|-260.8051982673|-260.8051982673|-260.8051982673
03922|6664|/equities/crh|STOXX600/FTSE350|5534.7658184384|5534.7658184384|5429.6286871538|5408.0318746153|5384.9243051281|5311.5485248495|5311.5485248495|5292.2761387217|5206.1957096908|5175.1063441009|5168.007049001|5152.1836219917|5152.1836219917|5152.1836219917|5152.1836219917|5152.1836219917|5152.1836219917|5152.1836219917|5152.1836219917|5152.1836219917|5152.1836219917|5152.1836219917|5152.1836219917|5152.1836219917|5152.1836219917|5152.1836219917|5152.1836219917|5152.1836219917|5152.1836219917||5146.5373577685|5115.8192864095|5052.0793450085|||5052.0793450085|5052.0793450085|5052.0793450085|4998.3377717881|4998.3377717881|4998.3377717881|4910.7873725779|4910.7873725779|4879.0970806421|4848.3300896023|4771.588988447|4738.5543067247|4738.5543067247|4729.5793910182|4729.5793910182|4699.9771011313|4628.0301123681|4577.2285337878|4577.2285337878|4550.6202915511|4550.6202915511|4550.6202915511|4550.6202915511|4550.6202915511|4550.6202915511|4550.6202915511|4550.6202915511|4550.6202915511|4550.6202915511|4516.0781017234|4496.3645574705|4482.6272860783|4398.4747623092|4320.638624788|-4668.9202367391|-4668.9202367391|-4668.9202367391|-4668.9202367391|-4668.9202367391|-4668.9202367391|-4668.9202367391|4428.9739953734|4428.9739953734|4428.9739953734|4428.9739953734|4428.9739953734|4428.9739953734|4428.9739953734|4428.9739953734|4418.2414202653|4418.2414202653|4418.2414202653|4369.6571336281|4319.7301484757|4288.4788197723|4288.4788197723|4288.4788197723|4288.4788197723|4288.4788197723|4288.4788197723|4288.4788197723|4288.4788197723|4288.4788197723|4288.4788197723|4169.2699668418|-4512.8704113064|-4512.8704113064|-4512.8704113064|-4512.8704113064|-4512.8704113064|-4512.8704113064|-4512.8704113064|-4512.8704113064|-4589.2449014515|-4597.6075465727|-4597.6075465727|-4597.6075465727|-4615.1750517475|-4656.1594340943|-4656.1594340943|-4656.1594340943|-4656.1594340943|-4656.1594340943|-4656.1594340943||-4656.1594340943|-4656.1594340943|-4656.1594340943|-4656.1594340943|-4656.1594340943|-4656.1594340943|4426.3877952148|4426.3877952148|4426.3877952148|4426.3877952148|4426.3877952148|4426.3877952148|4426.3877952148|4426.3877952148|4426.3877952148|4425.4752482501|4425.4752482501|4425.4752482501|4425.4752482501|4425.4752482501|4425.4752482501|4425.4752482501|4357.778804184|4357.778804184|4357.778804184|4342.6986713156|4284.3318570173|4249.2670047588|4149.347887232|4137.1502488131|4137.1502488131|4137.1502488131|4137.1502488131|4137.1502488131|4137.1502488131|4137.1502488131|4137.1502488131|4137.1502488131|4137.1502488131|4137.1502488131|4095.8891653479|4067.9324059421|4039.4804510468|3903.648704996|3903.648704996|3902.2763388845|3892.0848209827|3887.260912203|3869.0808123499|3869.0808123499|3869.0808123499|3810.3120137221|3804.889282885|-4018.7669563126|-4018.7669563126|-4018.7669563126|-4018.7669563126|-4018.7669563126|-4018.7669563126|-4018.7669563126|-4018.7669563126|-4018.7669563126|-4055.5743959029|-4082.7748914991||-4082.7748914991|-4082.7748914991|-4091.5832127768|-4111.7851680449|-4111.7851680449|-4111.7851680449|-4111.7851680449|-4111.7851680449|-4111.7851680449|-4111.7851680449|-4111.7851680449|-4111.7851680449|-4111.7851680449|-4111.7851680449||-4111.7851680449|-4111.7851680449|-4124.7738930657|-4124.7738930657||-4124.7738930657|-4136.3598811841|-4177.8378724547|-4177.8378724547|-4177.8378724547|-4177.8378724547|-4177.8378724547|-4177.8378724547|-4177.8378724547|-4177.8378724547|-4177.8378724547|-4177.8378724547|-4177.8378724547|-4177.8378724547|||-4177.8378724547|-4268.4136906248|-4268.4136906248|-4268.4136906248|-4268.4136906248|-4268.4136906248|-4268.4136906248|-4268.4136906248|-4270.2374340275|-4283.4860378084|-4301.227715416|-4301.227715416|-4301.227715416|-4301.227715416|-4301.227715416|-4301.227715416|-4352.5030171288|-4376.2533523654|-4409.9203915171|4112.6302928435|4112.6302928435|4112.6302928435|4066.6447698261|4058.9804798712|4058.9804798712|4058.9804798712|3745.5187047926|3745.5187047926|3745.5187047926|3745.5187047926|3745.5187047926
03923|6710|/equities/croda|STOXX600/FTSE350/EAFAGROWTH|4569.5211313339|4569.5211313339|4534.8099375933|4484.4554862147|4479.1981311293|4479.1981311293|4416.4423679215|4332.4013018845|-4758.7724710645|-4758.7724710645|-4758.7724710645|-4758.7724710645|-4758.7724710645|-4758.7724710645|-4758.7724710645|-4758.7724710645|-4758.7724710645|-4774.0249678495|-4830.260977732|-4906.4192070287|-4910.0454296846|-4981.099549693|-5009.5888008742|-5025.6982262398|-5025.6982262398|-5025.6982262398|-5181.6091402665|4722.5335766931|4722.5335766931||4722.5335766931|4715.6002514151|4715.6002514151|||4654.3044493262|4654.3044493262|4624.5561589735|4580.5038051095|4567.8117964314|4567.8117964314|4536.1797738127|4431.8182111374|4421.5107944929|4406.6786605477|4391.531845053|4339.0353833922|4311.4553618003|4311.4553618003|4311.4553618003|4311.4553618003|4311.4553618003|4311.4553618003|4311.4553618003|4311.4553618003|4311.4553618003|4311.4553618003|4311.4553618003|4311.4553618003|4311.4553618003|4311.4553618003|4311.4553618003|4311.4553618003|4172.117068667|4138.3674792832|4138.3674792832|4138.3674792832|4095.6248731644|4095.6248731644|4095.6248731644|4095.6248731644|-4478.2433879914|-4478.2433879914|-4478.2433879914|-4478.2433879914|-4478.2433879914|-4478.2433879914|-4478.2433879914|-4478.2433879914|-4478.2433879914|-4505.3815422126|-4620.3683802363|-4675.2982002625|-4718.8362435642|-4793.4208044811|-4880.5786716457|-4983.9023966865|-4983.9023966865|-4983.9023966865|-4983.9023966865|-5028.9787964046|-5028.9787964046|-5028.9787964046|-5028.9787964046|-5028.9787964046|-5028.9787964046|-5028.9787964046|-5158.3653293385|-5221.2392548205|-5232.0619903989|-5232.0619903989|-5232.0619903989|-5232.0619903989|-5232.0619903989|-5294.325330837|-5294.325330837|-5294.325330837|-5335.9725898189|-5442.4139886877|-5501.3506033181|-5501.3506033181|-5505.9451147979|-5551.1124376661|5262.8334613718|5262.8334613718|5262.8334613718|5262.8334613718|5262.8334613718|5199.4139154131||-5533.6651263845|-5533.6651263845|-5533.6651263845|-5533.6651263845|-5544.5379707004|-5544.5379707004|-5635.8110698754|-5713.0122998616|-5792.124777624|-5865.8053084711|5464.5687298523|5464.5687298523|5464.5687298523|5464.5687298523|5464.5687298523|5464.5687298523|5464.5687298523|5464.5687298523|5464.5687298523|5464.5687298523|5449.520810947|5411.5335885545|5411.5335885545|5411.5335885545|5411.5335885545|5411.5335885545|5411.5335885545|5411.5335885545|5411.5335885545|5411.5335885545|5411.5335885545|5411.5335885545|5281.926209505|-5707.7335087448|-5707.7335087448|-5707.7335087448|-5707.7335087448|-5707.7335087448|-5707.7335087448|-5707.7335087448|-5707.7335087448|-5707.7335087448|-5707.7335087448|-5707.7335087448|-5707.7335087448|-5707.7335087448|-5707.7335087448|-5707.7335087448|-5784.0372319386|-5832.4515646772|-5832.4515646772|-5832.4515646772|-5832.4515646772|-5832.4515646772|-5832.4515646772|-5832.4515646772|-6408.3906274191|-6437.1070343069|-6437.1070343069|-6437.1070343069|-6437.1070343069|-6437.1070343069|-6437.1070343069|-6521.452260341||-6540.1691781567|-6587.0435801133|-6597.0705577648|-6718.0783975164|-6718.3093305738|-6743.3201612022|-6743.3201612022|-6925.1335124469|-7088.5927916077|-7130.2795944221|-7130.2795944221|-7130.2795944221|-7130.2795944221|-7130.2795944221||-7130.2795944221|-7130.2795944221|-7184.6731233786|6772.8142328178||6772.8142328178|6772.8142328178|6772.8142328178|6772.8142328178|6748.6824809087|6690.6472010096|6600.3857788996|6588.237199307|6588.237199307|6533.8147700633|6502.7941889592|6467.3268766214|6326.2876211591|-6716.3652778342|||-6716.3652778342|-6716.3652778342|-6716.3652778342|-6716.3652778342|-6716.3652778342|-6716.3652778342|-6716.3652778342|-6716.3652778342|-6716.3652778342|-6716.3652778342|-6716.3652778342|-6716.3652778342|-6716.3652778342|-6716.3652778342|-6716.3652778342|-6716.3652778342|-6716.3652778342|-6733.6280864824|-6753.0312072027|-6838.7291191141|-6871.2384837636|-6871.2384837636|-7004.9316486262|-7080.7850154339|-7080.7850154339|-7080.7850154339|-7080.7850154339|-7146.1540319057|-7281.9484729683|-7281.9484729683|-7281.9484729683
03924|14023|/equities/carphone-warehouse-group|FTSE350/MSCI_EU_SMALLCAP|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013|44.708119468013||44.708119468013|44.708119468013|43.945448650891|||43.945448650891|43.643496382462|43.643496382462|43.643496382462|43.643496382462|43.643496382462|40.763480514041|-49.563407900516|-49.563407900516|-49.563407900516|-49.563407900516|-49.563407900516|-49.563407900516|-49.563407900516|-49.563407900516|-49.563407900516|-49.563407900516|44.480386426395|44.480386426395|44.480386426395|44.480386426395|44.480386426395|44.480386426395|44.480386426395|44.480386426395|44.188034844423|44.188034844423|44.188034844423|-49.28711819202|-49.28711819202|-49.28711819202|-49.28711819202|-49.28711819202|-49.28711819202|-49.28711819202|-49.28711819202|-49.28711819202|-49.28711819202|-49.28711819202|-49.28711819202|-49.28711819202|-49.635686074697|-50.206834787076|-50.206834787076|-50.206834787076|-50.206834787076|-50.714621643164|-51.223528313463|-51.223528313463|-51.642063489851|-51.642063489851|-51.642063489851|-51.642063489851|-51.642063489851|-51.642063489851|-52.027098804303|-52.027098804303|-52.027098804303|-52.027098804303|-52.653431682096|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152||47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.89505753152|47.694507435874|47.496259720144|47.439072800048|47.439072800048|-55.313568850439|-55.313568850439|-55.313568850439|-55.313568850439|-55.313568850439|-55.313568850439|-55.313568850439|-55.313568850439|-55.313568850439|-55.313568850439|-55.313568850439|-55.313568850439|-55.313568850439|-55.313568850439|-55.313568850439|-55.313568850439|-55.313568850439|-55.313568850439|-55.313568850439|-55.313568850439|-55.313568850439|-55.313568850439|-55.313568850439|-55.313568850439|-55.313568850439|-55.313568850439|-55.313568850439|-55.313568850439|-55.902387376274|-56.644388375993|-56.644388375993|-56.644388375993|-56.644388375993|-56.644388375993|-56.644388375993|-56.644388375993|-58.112590537537||-58.112590537537|-60.663436185507|-61.598890157968|-61.614812976086|-61.614812976086|-61.98723992149|-61.98723992149|-62.058321728088|-62.228237741557|-62.228237741557|-62.228237741557|-62.228237741557|-62.228237741557|-62.228237741557||-62.228237741557|-62.228237741557|-62.228237741557|-62.228237741557||-62.228237741557|-62.228237741557|-62.228237741557|-62.228237741557|-62.228237741557|-62.228237741557|-62.228237741557|-62.228237741557|-63.524189722559|-63.524189722559|-63.524189722559|-63.524189722559|-64.02826644317|-64.579958590653|||-64.579958590653|-64.940688290926|-64.940688290926|-64.940688290926|-64.940688290926|-64.940688290926|-64.940688290926|-64.940688290926|-66.829664617481|-66.996149069405|-69.754589511659|-72.405096956653|-72.687267946808|-72.687267946808|-74.865845653314|-80.04567397623|-81.33686090607|72.307063662432|72.307063662432|72.307063662432|72.307063662432|72.307063662432|72.307063662432|71.409936948947|71.409936948947|71.409936948947|71.409936948947|70.883268617184|68.667517634002|66.771073209915|66.771073209915
03925|23449|/equities/dcc-plc-exch|STOXX600/FTSE350/EAFAVALUE|5527.7425044681|5527.7425044681|5527.7425044681|5527.7425044681|5527.7425044681|5527.7425044681|5509.9929267128|5509.9929267128|5509.9929267128|5509.9929267128|5509.9929267128|5509.9929267128|5509.9929267128|5509.9929267128|5509.9929267128|5509.9929267128|5509.9929267128|5509.9929267128|5509.9929267128|5509.9929267128|5509.9929267128|5509.9929267128|5509.9929267128|5509.9929267128|5509.9929267128|5509.9929267128|5509.9929267128|5509.9929267128|5509.9929267128||5509.9929267128|5480.8293261218|5440.0681748576|||5428.3208201367|5428.3208201367|5420.6898001518|5412.2080501666|5412.2080501666|5412.2080501666|5412.2080501666|5356.0089446296|5326.676605144|5243.7517834933|5205.0575372148|5204.962300598|5204.962300598|5140.0670527477|5080.1128873846|5064.2230866774|5012.3636305588|5012.3636305588|5012.3636305588|4950.7373672876|4917.0663474452|4917.0663474452|4917.0663474452|4849.5510462287|4849.5510462287|4828.4431361162|4828.4431361162|4828.4431361162|4538.3812623513|4389.7192178149|4389.7192178149|4389.7192178149|4389.7192178149|4389.7192178149|4389.7192178149|4389.7192178149|4376.4370161051|-4608.0769374077|-4608.0769374077|-4608.0769374077|-4608.0769374077|-4608.0769374077|-4642.1965971197|-4654.1562927404|-4654.1562927404|-4682.1736586004|4448.0064671329|4448.0064671329|4448.0064671329|4448.0064671329|4448.0064671329|4448.0064671329|4424.8405190366|4394.2698160887|4394.2698160887|4394.2698160887|4394.2698160887|4394.2698160887|4394.2698160887|4394.2698160887|4394.2698160887|4394.2698160887|4394.2698160887|4394.2698160887|4394.2698160887|4394.2698160887|4368.0220178764|4358.9958358122|4358.9958358122|4358.9958358122|4358.9958358122|4233.1620397913|4222.1800442126|4214.6444935696|4199.9544665964|-4400.3653324876|-4400.3653324876|-4400.3653324876|-4400.3653324876|-4400.3653324876|-4400.3653324876|-4400.3653324876|-4400.3653324876|-4400.3653324876||-4400.3653324876|-4400.3653324876|-4400.3653324876|-4419.7948138752|-4447.4942376391|-4492.715819599|-4588.9064662211|-4610.6067484211|-4610.6067484211|-4610.962663925|-4610.962663925|-4610.962663925|-4610.962663925|-4610.962663925|4390.9283593749|4390.9283593749|4390.9283593749|4390.9283593749|4390.9283593749|4390.9283593749|4390.9283593749|4390.9283593749|4388.7289428059|4388.7289428059|4388.7289428059|4388.7289428059|4355.9766031176|4278.974003464|4164.4155594045|-4447.9506343143|-4447.9506343143|-4447.9506343143|-4447.9506343143|-4447.9506343143|-4447.9506343143|-4447.9506343143|-4517.1069330922|-4599.013128783|-4630.9572832963|-4630.9572832963|-4630.9572832963|-4630.9572832963|-4630.9572832963|-4630.9572832963|-4630.9572832963|-4700.2303147736|-4725.9225719707|-4781.6917466341|-4817.9352740379|-4842.3169711532|-4878.0744123925|-4910.1486183255|-4910.1486183255|-4910.1486183255|-4910.1486183255|-4910.1486183255|-4910.1486183255|-4910.1486183255|-4910.1486183255|-4910.1486183255|-4910.1486183255|-4910.1486183255|-4932.9450793894|-5009.4013325795||-5009.4013325795|-5051.5014806439|4735.6524930322|4735.6524930322|4695.5027700358|4685.447522262|4625.0528025133|-4980.3829869502|-4980.3829869502|-4980.3829869502|4684.8926974904|4684.8926974904|4684.8926974904|4684.8926974904||4684.8926974904|4684.8926974904|4684.8926974904|4684.8926974904||4684.8926974904|4664.8252194338|4664.3796256145|4664.3796256145|4664.3796256145|4664.3796256145|4664.3796256145|4664.3796256145|4664.3796256145|4664.3796256145|4664.3796256145|4582.3529043286|4479.8365603651|4463.3142971576|||4463.3142971576|4463.3142971576|4463.3142971576|4427.0714412863|4390.079379207|4297.3104213411|-4520.5612088656|-4520.5612088656|-4520.5612088656|-4520.5612088656|-4520.5612088656|-4520.5612088656|-4520.5612088656|-4520.5612088656|-4544.5632208218|-4544.5632208218|-4586.5702453575|-4612.8002726195|-4664.2225251327|-4765.0805834808|4486.7957880189|4486.7957880189|4486.7957880189|4486.7957880189|4472.2730977987|4460.5374873048|4460.5374873048|4460.5374873048|4460.5374873048|4460.5374873048|4460.5374873048
03926|32416|/equities/dechra-pharma|STOXX600/FTSE350/MSCI_EU_SMALLCAP|||||||||||||||||||3843.9309450107|3841.4788277896|3838.8731088938|3833.7409288282|3833.7409288282|3830.9343653647|3826.5327041379|3825.8115115421|3823.3753529938|3821.9546022848|3817.954156076||3815.2001473761|3813.782064903|3813.782064903|||3806.142941038|3801.6983869313|3801.6983869313|3801.6983869313|3801.6983869313|3801.6983869313|3801.6983869313|3798.0473912732|3798.0473912732|3796.1669581228|3796.1669581228|3796.1669581228|3796.1669581228|3788.1855090254|3782.3665618986|3782.3665618986|3782.3665618986|3782.3665618986|3774.5184021096|3770.1315578995|3768.0350643328|3762.9278492587|3756.6976102874|3751.8862336527|3749.3180373919|3726.6867082132|-3818.2080790372|-3818.2080790372|-3818.2080790372|-3818.2080790372|-3818.2080790372|-3818.2080790372|-3818.2080790372|-3818.2080790372|-3818.2080790372|-3818.2080790372|-3818.2080790372|-3818.2080790372|-3818.2080790372|-3818.2080790372|-3818.2080790372|-3818.2080790372|-3818.2080790372|-3818.2080790372|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3764.1921725465|3763.8051030666|3763.8051030666|3759.2264945384|3759.2264945384|3759.2264945384|3759.2264945384|3758.6129562203|3758.6129562203|3757.0406866917|3757.0406866917|3753.6267434601|3753.6267434601|3753.6267434601|3753.6267434601||3753.6267434601|3753.6267434601|3750.5852705112|3748.2058561235|3744.7842845817|3740.5380939797|3736.8754836536|3729.8740725492|3721.1934139435|3716.548237715|3710.94248635|3699.7138737223|3680.4598596914|3665.1776218793|3661.7232094232|3655.6315825188|3643.0128206373|3621.8258499749|-3741.0081956084|-3741.0081956084|-3741.0081956084|-3741.0081956084|-3741.0081956084|-3741.0081956084|-3741.0081956084|-3741.0081956084|-3741.0081956084|-3741.0081956084|-3741.0081956084|-3741.0081956084|-3741.0081956084|-3741.0081956084|-3741.0081956084|-3741.0081956084|3606.8213689891|3603.9008057784|3603.9008057784|3601.5564508649|3596.7293898499|3591.1391007013|3583.3788944424|3559.0121396582|3552.1245996203|3535.4651584322|3525.6926239525|3510.9918043916|3501.5464493241|3488.9404992489|3480.6005547211|3467.0747589149|3467.0747589149|3456.8164232084|3441.3070934954|3424.452326106|3415.0581401178|3398.0646001309|3377.8912223676|3353.4346915196|3344.7052127996|3319.6724586662|3306.969398518|-3459.1489247836|-3459.1489247836|-3459.1489247836||-3459.1489247836|-3459.1489247836|-3459.1489247836|-3513.7210275373|-3627.5789194859|3555.0924025698|3555.0924025698|3555.0924025698|3555.0924025698|3555.0924025698|3555.0924025698|3543.8759442615|3527.6988702201|3527.6988702201||3527.6988702201|3527.6988702201|3527.6988702201|3527.6988702201||3527.6988702201|3527.6988702201|3527.6988702201|3527.6988702201|3527.6988702201|3520.3254590987|3492.3209311166|3481.5505875501|3481.5505875501|3481.5505875501|3481.5505875501|-2798.0403097664|-2798.0403097664|-2798.0403097664|||-2798.0403097664|-2798.0403097664|-2798.0403097664|-2798.0403097664|-2798.0403097664|-2798.0403097664|-2798.0403097664|-2798.0403097664|-2798.0403097664|-2798.0403097664|-2832.9341645577|-2832.9341645577|-2843.3088493527|-2843.3088493527|-2850.1775039254|-2850.1775039254|-2850.1775039254|-2850.1775039254|-2850.1775039254|-2898.2372113928|-2989.3746793254|-3055.8623824101|-3085.8004914014|-3085.8004914014|-3120.0993721005|-3120.0993721005|-3136.4437467783|-3146.6513375904|-3146.6513375904|2989.0342328372|2989.0342328372
03927|6850|/equities/derwent-london|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-2158.6624105351|-2198.7915672613|-2203.7185893501|-2203.7185893501|-2238.7095654237|-2253.2462745795|-2253.2462745795|-2253.2462745795|-2253.2462745795|-2253.2462745795|-2253.2462745795|-2253.2462745795|-2253.2462745795|-2253.2462745795|-2263.8692330398|-2267.0280160945|-2276.6088199662|-2312.9431088817|-2355.8923540525|-2395.4359489473|-2429.8177210525|2202.6209951723|2202.6209951723|2202.6209951723|2202.6209951723|2202.6209951723|2202.6209951723|2202.6209951723|2202.6209951723||2202.6209951723|2202.6209951723|2184.7395058979|||2184.7395058979|2184.7395058979|2184.7395058979|2184.7395058979|2184.7395058979|2184.7395058979|2154.932784331|2020.1126869757|2020.1126869757|2020.1126869757|2020.1126869757|2020.1126869757|2020.1126869757|2020.1126869757|2020.1126869757|2020.1126869757|2020.1126869757|2020.1126869757|2020.1126869757|2020.1126869757|2020.1126869757|2020.1126869757|2020.1126869757|2020.1126869757|2020.1126869757|2020.1126869757|2020.1126869757|2020.1126869757|1862.6807633063|1856.2882238587|1856.2882238587|1856.2882238587|1856.2882238587|1856.2882238587|1839.7646931764|1825.1829924182|1734.8201461982|-1958.2379972285|-1958.2379972285|-1958.2379972285|-1958.2379972285|-1958.2379972285|-1967.5344608963|-1985.5868871722|-1985.5868871722|-1985.5868871722|-1985.5868871722|-1985.5868871722|-1985.5868871722|-1985.5868871722|-1985.5868871722|-1985.5868871722|-1985.5868871722|-1985.5868871722|-1985.5868871722|-1985.5868871722|-1985.5868871722|-1985.5868871722|-1985.5868871722|-1985.5868871722|-1985.5868871722|-1985.5868871722|-1985.5868871722|-1985.5868871722|-1985.5868871722|-1985.5868871722|-1985.5868871722|-1985.5868871722|-1985.5868871722|-1985.5868871722|-1985.5868871722|-1985.5868871722|-1985.5868871722|-1985.7632079691|-1998.5322537575|-1998.5322537575|-1998.5322537575|-1998.5322537575|-1998.5322537575|-1998.5322537575|-2008.2919128186|-2008.2919128186|-2008.2919128186|-2008.2919128186||-2008.2919128186|-2008.2919128186|-2008.2919128186|-2008.2919128186|-2038.1544460463|-2117.3993763578|-2121.3326403976|-2151.091822664|-2170.1020251822|-2217.1689168691|-2261.4875601306|2047.841744997|2047.841744997|2047.841744997|2047.841744997|2047.841744997|2047.841744997|2047.841744997|2047.841744997|2047.841744997|2047.841744997|2047.841744997|2047.841744997|2047.841744997|2047.841744997|2047.841744997|2047.841744997|1969.04638333|-2136.3979506279|-2136.3979506279|-2136.3979506279|-2136.3979506279|-2136.3979506279|-2136.3979506279|-2136.3979506279|-2136.3979506279|-2136.3979506279|-2136.3979506279|-2136.3979506279|-2136.3979506279|-2136.3979506279|-2136.3979506279|-2136.3979506279|-2136.3979506279|-2136.3979506279|-2177.5532784755|-2212.8369760839|-2240.4855289821|-2261.7144169823|-2261.7144169823|-2261.7144169823|-2261.7144169823|-2279.6813789905|-2279.6813789905|-2287.6433417553|-2287.6433417553|-2287.6433417553|-2287.6433417553|-2287.6433417553|-2287.6433417553|-2287.6433417553|-2287.6433417553|-2303.3814908393|-2334.3127675992||-2341.5697417769|-2355.9663797521|-2384.9305620742|-2384.9305620742|-2384.9305620742|-2387.5895134157|-2400.4069390095|-2400.4069390095|-2400.4069390095|-2400.4069390095|-2400.4069390095|2226.677736982|2226.677736982|2226.677736982||2226.677736982|2226.677736982|2226.677736982|2226.677736982||2226.677736982|2226.677736982|2226.677736982|2226.677736982|2226.677736982|2226.677736982|2226.677736982|2226.677736982|2226.677736982|2215.7530410911|-2413.0290831162|-2413.0290831162|-2413.0290831162|-2413.0290831162|||-2413.0290831162|-2413.0290831162|-2413.0290831162|-2413.0290831162|-2413.0290831162|-2413.0290831162|-2413.0290831162|-2413.0290831162|-2455.2545367958|-2456.9494853287|-2517.0549836985|-2534.9533384068|-2534.9533384068|-2534.9533384068|-2597.6753808904|-2604.1992973257|-2604.1992973257|-2604.1992973257|-2604.1992973257|-2604.1992973257|-2649.5547748063|2486.3385232867|2486.3385232867|2486.3385232867|2486.3385232867|2486.3385232867|2486.3385232867|2486.3385232867|2486.3385232867|2486.3385232867|2486.3385232867
03928|6584|/equities/diageo|STOXX600/FTSE350/EAFAGROWTH|2757.948845813|2757.948845813|2757.948845813|2757.0776563721|2744.9751737467|2721.2739425094|2668.3883785044|2655.7045738872|2655.7045738872|-2857.5776865591|-2857.5776865591|-2857.5776865591|-2858.947761184|-2858.947761184|-2881.58084576|-2903.0509153193|-2906.2343612055|-2925.2773867995|-2925.2773867995|-2925.2773867995|-2925.2773867995|-2925.2773867995|-2925.2773867995|-2925.2773867995|-2925.2773867995|-2925.2773867995|-2950.3542811582|-2950.3542811582|-2950.3542811582||-2950.3542811582|-2950.3542811582|-2950.3542811582|||-2950.3542811582|-2950.3542811582|-2950.3542811582|-2950.3542811582|-2950.3542811582|-2950.3542811582|-2950.3542811582|-2950.3542811582|-2950.3542811582|-2950.3542811582|-2950.3542811582|-2950.3542811582|-2961.4297933211|-2961.4297933211|-2961.4297933211|-2961.4297933211|-2961.4297933211|-2965.1553503264|-3015.7892428757|-3040.8880584904|-3048.2645094338|-3059.1210691821|-3059.1210691821|-3059.1210691821|-3082.4457644224|-3082.4457644224|-3129.828627136|-3158.6836449053|-3158.6836449053|-3158.6836449053|-3181.2873832281|3056.7084630799|3026.7871811999|2997.274596982|2997.274596982|2997.274596982|2957.0828855356|-3183.404325792|-3183.404325792|-3183.404325792|-3183.404325792|-3183.404325792|-3183.404325792|-3183.404325792|-3183.404325792|-3183.404325792|-3183.404325792|-3183.404325792|-3183.404325792|-3183.404325792|-3183.404325792|-3183.404325792|-3183.404325792|-3183.404325792|-3183.404325792|-3183.404325792|-3183.404325792|-3183.404325792|-3183.404325792|-3192.376149686|-3192.376149686|-3192.376149686|-3208.0179332448|-3259.3810369387|-3277.7234381654|-3277.7234381654|-3277.7234381654|-3277.7234381654|-3277.7234381654|-3277.7234381654|-3277.7234381654|-3277.7234381654|-3277.7234381654|-3295.0324402876|-3295.0324402876|-3295.0324402876|-3295.0324402876|-3295.0324402876|-3295.0916003195|-3333.1573336884|-3365.6748152093|-3394.3708507991|-3394.3708507991|-3394.3708507991||-3394.3708507991|-3399.6780441652|-3399.6780441652|-3399.6780441652|-3399.6780441652|-3399.6780441652|-3434.6534068198|-3472.937107838|-3486.3136752321|-3486.3136752321|-3486.3136752321|-3486.3136752321|-3486.3136752321|-3486.3136752321|-3486.3136752321|3320.5621096141|3320.5621096141|3320.5621096141|3320.5621096141|3320.5621096141|3320.5621096141|3320.5621096141|3320.5621096141|3320.5621096141|3298.9555854506|3298.9555854506|3298.9555854506|3298.9555854506|-3400.4471594484|-3400.4471594484|-3400.4471594484|-3400.4471594484|-3400.4471594484|-3400.4471594484|-3400.4471594484|-3419.0523993871|-3427.2006496839|-3427.2006496839|-3427.2006496839|-3427.2006496839|-3427.2006496839|-3427.2006496839|-3427.2006496839|-3427.2006496839|-3438.3607405113|-3438.3607405113|-3438.3607405113|-3438.3607405113|-3468.5897876341|-3479.7552951793|-3491.1071635123|-3491.1071635123|-3491.1071635123|-3491.1071635123|-3491.1071635123|-3491.1071635123|-3501.6579838721|-3502.8866378961|-3508.0684865512|-3513.8197788112|-3513.8197788112|-3513.8197788112|-3540.7331309708|-3620.8849533207||-3620.8849533207|-3620.8849533207|-3650.1499481342|-3693.2972747679|-3693.2972747679|-3693.2972747679|-3693.2972747679|-3693.2972747679|-3713.2590053076|-3713.2590053076|-3718.0933392307|-3760.6592658119|-3762.0492086495|-3794.5635790574||-3794.5635790574|-3794.5635790574|-3794.5635790574|-3794.5635790574||-3794.5635790574|3626.1545627324|3626.1545627324|3626.1545627324|3626.1545627324|3602.1995141471|3560.2270628921|3560.2270628921|3560.2270628921|3560.2270628921|3558.9467365468|3548.4130406075|3537.4033784528|3534.1148649476|||3531.822072164|3495.2467468488|-3625.7259580137|-3625.7259580137|-3625.7259580137|-3625.7259580137|-3625.7259580137|-3625.7259580137|-3625.7259580137|-3625.7259580137|-3625.7259580137|-3625.7259580137|-3625.7259580137|-3625.7259580137|-3625.7259580137|-3625.7259580137|-3625.7259580137|-3625.7259580137|-3634.1121755708|-3661.0572756903|-3661.0572756903|-3661.0572756903|-3661.0572756903|-3661.0572756903|-3661.0572756903|-3661.0572756903|-3661.0572756903|-3661.0572756903|-3661.0572756903|-3661.0572756903|-3661.0572756903
03929|32417|/equities/diploma--plc|FTSE350/MSCI_EU_SMALLCAP|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3431.1296961064|-3437.8107734516|-3458.7632431712|-3458.7632431712|-3458.7632431712|-3458.7632431712|-3495.3282454506|-3559.5576967681|-3560.7451297692|-3560.7451297692|-3560.7451297692|-3560.7451297692|-3561.1540779391|-3561.1540779391|-3561.1540779391|-3561.1540779391|-3631.5316577796|3428.2364482175||3428.2364482175|3428.2364482175|3428.2364482175|||3395.4524052068|3395.4524052068|3384.7248946742|3363.8924235983|3363.8924235983|3363.8924235983|3341.438630387|3290.1320611071|3266.1857970634|3218.2064411816|3194.8960457573|3182.2178286192|3159.9086984658|3143.0530843152|3143.0530843152|3143.0530843152|3131.3923159058|3091.1753304606|3091.1753304606|3091.1753304606|3059.8614782896|3058.1794203218|3058.0882448019|3031.8758275577|2883.0842528419|2844.0949970397|2844.0949970397|2844.0949970397|2811.9944411552|2804.1412853768|2804.1412853768|2794.4514037823|-2984.7353767658|-2984.7353767658|-2984.7353767658|-2984.7353767658|-2984.7353767658|-2984.7353767658|-2984.7353767658|-2984.7353767658|-2984.7353767658|-2985.701471146|-3015.5838828706|-3032.6679470613|-3032.6679470613|-3032.6679470613|-3101.8593026483|-3101.8593026483|-3101.8593026483|-3101.8593026483|-3112.263915456|-3112.263915456|-3112.263915456|-3112.263915456|-3112.263915456|-3112.263915456|-3112.263915456|-3112.263915456|-3136.1821282844|-3177.385646553|-3184.8780527468|-3184.8780527468|-3204.9756141631|-3206.7506824034|-3246.2785360038|-3262.0803042186|-3292.7719965285|-3292.7719965285|-3292.7719965285|-3292.7719965285|-3292.7719965285|-3292.7719965285|-3292.7719965285|-3292.7719965285|-3335.4670550565|-3335.4670550565|-3335.4670550565|-3335.4670550565|-3335.4670550565|-3335.4670550565|-3335.4670550565|-3342.6218484655|-3342.6218484655|-3342.6218484655||-3342.6218484655|-3347.1901184983|-3347.1901184983|-3347.1901184983|-3347.1901184983|3106.6623888912|3106.6623888912|3106.6623888912|3103.9166116312|3103.9166116312|3103.9166116312|3103.9166116312|3095.018457368|3079.7817959645|3079.7817959645|3065.2691884415|3056.6450415864|3056.6450415864|3056.6450415864|3041.2722684293|3022.0802982548|2999.2003313942|2955.6670348824|2946.2967054249|2928.6630060277|2916.4234642317|2916.4234642317|2899.6927380353|2872.488245748|2872.488245748|2872.488245748|2872.488245748|-3041.8270907667|-3041.8270907667|-3041.8270907667|-3041.8270907667|-3099.5856564074|-3118.9028756612|-3118.9028756612|-3118.9028756612|-3118.9028756612|-3118.9028756612|-3118.9028756612|-3118.9028756612|-3118.9028756612|2929.5738998767|2929.5738998767|2929.5738998767|2929.5738998767|2929.5738998767|2929.5738998767|2929.5738998767|2929.5738998767|2880.1035800947|2880.1035800947|2864.0523851367|2864.0523851367|2864.0523851367|2864.0523851367|2864.0523851367|2864.0523851367|2864.0523851367|2864.0523851367|2864.0523851367||2864.0523851367|2864.0523851367|2864.0523851367|2864.0523851367|2864.0523851367|2864.0523851367|2819.2804279296|2736.9782532551|2692.0869480612|2654.0966089569|2619.2184543966|2616.5760604407|-2828.5358302615|-2828.5358302615||-2828.5358302615|-2828.5358302615|-2828.5358302615|-2828.5358302615||-2828.5358302615|-2828.5358302615|-2828.5358302615|-2828.5358302615|-2828.5358302615|-2828.5358302615|-2828.5358302615|-2836.8119828476|-2836.8119828476|-2836.8119828476|-2836.8119828476|-2836.8119828476|-2836.8119828476|-2836.8119828476|||-2836.8119828476|-2836.8119828476|-2836.8119828476|-2836.8119828476|-2836.8119828476|-2836.8119828476|-2836.8119828476|-2836.8119828476|-2836.8119828476|-2836.8119828476|-2836.8119828476|-2836.8119828476|-2836.8119828476|-2836.8119828476|-2836.8119828476|-2836.8119828476|-2863.5688698306|-2880.8542998118|-2906.6158886798|2699.9997820479|2699.9997820479|2699.9997820479|2699.9997820479|2699.9997820479|2699.9997820479|2699.9997820479|2699.9997820479|2699.9997820479|2699.9997820479|2699.9997820479|2699.9997820479
03930|32420|/equities/direct-line|STOXX600/FTSE350/EAFAVALUE|-174.1757834026|-175.47864771648|-177.47858347476|-177.47858347476|-177.97342337039|-181.48991434736|-183.05529647015|-183.05529647015|-183.40588394958|-183.96199211888|-183.96199211888|-183.96199211888|-183.96199211888|-183.96199211888|-183.96199211888|-183.96199211888|-183.96199211888|-183.96199211888|-183.96199211888|-183.96199211888|-184.18959168804|-184.18959168804|-190.44954648959|175.10258910981|175.10258910981|175.10258910981|175.10258910981|175.10258910981|175.10258910981||175.10258910981|175.10258910981|175.10258910981|||175.10258910981|175.10258910981|175.10258910981|175.10258910981|175.10258910981|175.10258910981|175.10258910981|175.10258910981|175.10258910981|175.10258910981|175.10258910981|175.01676822069|174.37611682429|174.37611682429|174.37611682429|173.14325355554|173.14325355554|173.14325355554|171.46774656535|170.88361676829|170.88361676829|170.05039720939|170.05039720939|168.18100283329|163.00263979904|161.46459540252|158.83011074998|158.02234120875|157.75537962945|153.14493269631|153.14493269631|153.14493269631|151.99159171524|149.52677331967|-169.88104762306|-169.88104762306|-169.88104762306|-169.88104762306|-170.19838777373|-171.77321101106|-171.82022954002|-172.55026633506|-172.55026633506|-172.55026633506|-172.55026633506|-172.55026633506|-172.55026633506|-172.55026633506|-172.55026633506|-174.66140754759|-176.89323942462|-179.57706910355|-179.57706910355|-179.57706910355|-179.57706910355|-179.57706910355|-179.57706910355|-181.50784981232|161.96360785971|161.96360785971|161.96360785971|161.96360785971|161.96360785971|161.96360785971|161.96360785971|161.96360785971|161.96360785971|161.96360785971|161.96360785971|161.96360785971|160.12845280446|158.07605290719|156.26129278752|156.26129278752|156.26129278752|153.26332658764|148.35725015|145.62419069155|145.62419069155|145.62419069155|145.62419069155|145.62419069155|145.62419069155|145.62419069155||145.62419069155|145.62419069155|145.62419069155|145.62419069155|145.62419069155|145.62419069155|145.62419069155|145.62419069155|145.62419069155|145.62419069155|145.62419069155|145.62419069155|145.62419069155|145.62419069155|145.62419069155|145.62419069155|145.62419069155|145.62419069155|145.62419069155|145.62419069155|145.62419069155|145.62419069155|142.12410839778|140.27262433541|140.27262433541|140.27262433541|138.93347182287|136.27793222019|-148.65914945412|-148.65914945412|-148.65914945412|-148.65914945412|-148.65914945412|-148.65914945412|-148.65914945412|-148.65914945412|-148.65914945412|-150.64510716121|-151.68656080828|-151.68656080828|-151.68656080828|-156.36007688957|-156.93374891905|-156.93374891905|-156.93374891905|-156.93374891905|-161.231935614|-163.84937510849|-166.63388226165|-168.68790364413|-170.03121309015|-170.03121309015|-170.03121309015|-170.03121309015|-170.03121309015|-170.03121309015|-170.03121309015|-170.03121309015|-170.03121309015|-170.03121309015|-170.03121309015|-170.03121309015|-170.03121309015|-170.03121309015||-170.03121309015|-170.03121309015|-170.03121309015|-170.03121309015|-170.03121309015|-170.03121309015|-170.03121309015|-170.03121309015|-170.03121309015|-170.03121309015|-170.03121309015|-170.03121309015|-170.03121309015|-170.03121309015||158.84376530004|158.84376530004|158.84376530004|158.84376530004||158.01430431287|157.66331109785|157.66331109785|157.10825773845|157.10825773845|155.72585935516|155.72585935516|152.10372532654|149.61386605157|148.3292978169|148.31459404379|148.26617152326|145.81241636401|142.9670735479|||139.45974700987|135.74972330795|-151.62364187203|-151.62364187203|-151.62364187203|-151.62364187203|-151.62364187203|-156.20174905947|-159.35340045621|-159.35340045621|-163.37878082781|-165.06989170212|-168.72408704575|-168.72408704575|-171.87851238047|-172.10668245725|-174.76575455591|-175.80482043077|-176.24586930595|-184.36922354524|-186.59666507412|-186.59666507412|-187.86067654535|-187.86067654535|-187.86067654535|-189.05630913757|-190.60460865385|-190.60460865385|-190.60460865385|-190.60460865385|-192.11901317577
03931|8923|/equities/dominos-pizza-ukir|FTSE350/MSCI_EU_SMALLCAP|-373.23341646945|-373.23341646945|-373.23341646945|-373.23341646945|-378.92504004147|-381.59312220741|-381.59312220741|-383.04749125145|-383.04749125145|-383.04749125145|-383.04749125145|-384.45882416097|-384.45882416097|-384.45882416097|-385.47043962757|-385.47043962757|-385.47043962757|-385.47043962757|-385.47043962757|-385.47043962757|-392.94842701537|-392.94842701537|363.97418720233|363.97418720233|363.97418720233|363.97418720233|363.97418720233|363.97418720233|363.97418720233||363.97418720233|363.97418720233|363.97418720233|||363.97418720233|363.97418720233|363.97418720233|363.97418720233|363.97418720233|363.97418720233|363.97418720233|363.97418720233|363.97418720233|363.97418720233|357.30465075161|351.6607325517|348.72303209955|343.28114372552|342.13612772196|342.13612772196|342.13612772196|340.79397890705|340.79397890705|340.79397890705|340.79397890705|340.79397890705|340.79397890705|340.79397890705|340.79397890705|340.79397890705|340.79397890705|340.79397890705|340.79397890705|340.79397890705|340.79397890705|340.79397890705|340.79397890705|338.39332413825|-368.82848114537|-368.82848114537|-368.82848114537|-368.82848114537|-368.82848114537|-368.82848114537|-368.89171753512|-370.24435180629|-370.24435180629|-374.87820811287|-374.87820811287|-376.77578475758|-384.68420969429|-385.02787634013|-385.02787634013|-385.02787634013|-385.02787634013|-385.02787634013|-385.02787634013|-385.02787634013|-385.02787634013|-385.02787634013|-385.02787634013|-385.02787634013|-391.97542154655|-401.48299736524|-401.48299736524|-401.48299736524|-402.24215979407|-402.24215979407|-402.24215979407|-406.86351325589|-409.08168376902|-412.39219962201|-412.39219962201|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815||382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|382.84870405815|367.62186972987|363.14935563571|363.14935563571|363.14935563571|353.31039209903|332.98932997982|319.58815052554|318.22016453793|316.24461878726|305.39154962907|302.54022146307|302.54022146307|302.54022146307|302.54022146307|301.22434580153|292.52705258601|286.674501517|280.92723306306|279.26358110251|-295.74452122576|-295.74452122576|-295.74452122576|-295.74452122576|-295.74452122576|-295.74452122576|-295.74452122576|-295.74452122576|-295.74452122576|-295.74452122576|-295.74452122576|-295.74452122576|-295.74452122576|-295.74452122576|-295.74452122576|-298.26058354783|-300.49781403464|-300.49781403464|-300.49781403464|-300.49781403464|-300.5909967287|-300.5909967287|-300.5909967287|-300.5909967287|-301.96790460474|-301.96790460474|-301.96790460474|-302.94609371601|-302.94609371601|-302.94609371601|-305.4512176136|-308.87913000361||-311.19276266058|-311.19276266058|-311.91419802728|286.65365403226|286.65365403226|286.65365403226|286.65365403226|286.65365403226|286.65365403226|286.65365403226|286.65365403226|286.65365403226|286.65365403226|286.65365403226||284.64183333771|280.91314340583|279.71459903708|274.81622250865||-296.11818190422|-296.11818190422|-296.11818190422|-296.11818190422|-296.11818190422|-296.11818190422|-296.11818190422|-296.11818190422|-296.11818190422|-296.11818190422|-296.11818190422|-296.11818190422|-296.11818190422|-296.11818190422|||-296.11818190422|-296.11818190422|-296.11818190422|-296.11818190422|-296.11818190422|-296.11818190422|-296.11818190422|-296.11818190422|-296.11818190422|-296.11818190422|-296.11818190422|-296.11818190422|-296.11818190422|-296.11818190422|-296.11818190422|-296.11818190422|-296.11818190422|-296.11818190422|-296.11818190422|-296.11818190422|-305.83130000263|-309.58150913861|-309.58150913861|-309.58150913861|-309.58150913861|-309.58150913861|-309.58150913861|-309.58150913861|-309.58150913861|-309.58150913861|-319.71473834412
03932|6689|/equities/drax|FTSE350/MSCI_EU_SMALLCAP|-501.66195340192|-505.96883270515|-520.80427415915|-528.9603019086|-544.01143639259|-545.11833851486|-545.11833851486|-545.11833851486|-545.11833851486|-545.11833851486|-545.11833851486|-545.11833851486|-545.11833851486|-545.11833851486|-545.11833851486|-545.11833851486|-552.61479242808|477.27881289204|477.27881289204|477.27881289204|477.27881289204|477.27881289204|477.27881289204|477.27881289204|453.25977887798|444.99293658945|444.99293658945|444.99293658945|444.99293658945||444.99293658945|441.45881300737|438.15424718647|||432.7713952571|425.22377454239|424.80955125616|424.80955125616|423.7367853447|423.7367853447|419.96310364364|418.67330161074|418.67330161074|418.67330161074|415.06479380902|405.87236407925|403.44752591109|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-459.70538661697|-463.60650761106|-463.60650761106|-463.60650761106|-463.60650761106|-463.60650761106|-463.60650761106|-463.60650761106|-463.60650761106|-463.60650761106|-463.60650761106|-463.60650761106|-463.60650761106|-464.87944510224|-479.11049421896|-484.80121691321|-484.80121691321|-484.80121691321|-491.19735127129|-498.40261015007|-518.60290287942|-535.66988530656|-553.21098672571|-570.38152705809|-570.38152705809|-570.38152705809|-574.83595192738|-574.83595192738|-574.83595192738|-578.44883127022|-586.20579610267|-586.20579610267|-586.20579610267|-586.20579610267|-593.02448401527|-593.02448401527|-594.20497952652|-598.94997725169|-600.15552621064|-603.35250526222||-603.35250526222|-605.59977244656|-605.59977244656|-605.59977244656|-610.55919935141|-610.55919935141|-610.55919935141|-618.49909614892|-619.8027353527|566.43560569156|566.43560569156|566.43560569156|566.43560569156|566.43560569156|566.43560569156|566.43560569156|566.43560569156|566.43560569156|566.43560569156|566.43560569156|566.43560569156|566.43560569156|566.43560569156|566.43560569156|566.43560569156|566.43560569156|566.43560569156|544.08398530073|-590.02124539244|-590.02124539244|-590.02124539244|-590.02124539244|-590.02124539244|-590.02124539244|-590.02124539244|-590.02124539244|-590.02124539244|-590.02124539244|-590.02124539244|-590.02124539244|-590.02124539244|-590.02124539244|-590.02124539244|-590.02124539244|-590.02124539244|-598.75476916334|-598.75476916334|-598.75476916334|-598.75476916334|-598.75476916334|-598.75476916334|-598.75476916334|-598.75476916334|-598.75476916334|-598.75476916334|-598.75476916334|-598.75476916334|-601.74387643002|-601.74387643002|-601.74387643002|-611.83983163991|-625.36647214005|-633.69610456967|577.71440782607||577.71440782607|577.71440782607|577.71440782607|577.71440782607|575.75348970692|575.60387419149|575.60387419149|575.60387419149|575.60387419149|575.60387419149|575.60387419149|575.60387419149|575.60387419149|575.60387419149||575.60387419149|575.60387419149|575.60387419149|575.60387419149||575.60387419149|575.60387419149|575.60387419149|573.93539321196|573.93539321196|573.93539321196|573.93539321196|573.93539321196|573.45342257868|573.45342257868|573.45342257868|573.45342257868|568.47255625605|-639.18069874155|||-639.18069874155|-639.18069874155|-639.18069874155|-639.18069874155|-639.18069874155|-639.18069874155|-639.18069874155|-651.50633193505|-654.64592437228|-655.49547152475|-661.26641280241|-661.26641280241|-661.26641280241|-664.12934755823|-682.92149728693|-693.33892277355|-693.33892277355|-693.33892277355|-693.33892277355|-693.33892277355|-693.33892277355|-693.33892277355|-693.90435863727|-698.11595404142|-700.0279882688|-700.0279882688|-700.0279882688|-700.0279882688|-700.0279882688|-700.0279882688|-700.0279882688
03933|6787|/equities/ds-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|279.20160400954|269.96845195124|-291.32828951091|-291.32828951091|-292.23808087475|-295.70203091443|-296.64048203847|-296.64048203847|-296.64048203847|-296.64048203847|-296.64048203847|-296.64048203847|-296.64048203847|-296.64048203847|-296.64048203847|-297.97081893706|-301.22979549593|-303.37280913664|-309.26834478724|291.37456225561|291.37456225561|291.37456225561|291.37456225561|291.37456225561|291.37456225561|291.37456225561|291.37456225561|291.37456225561|291.37456225561||291.37456225561|290.12174669027|289.63527918656|||286.40134810027|286.40134810027|283.6218597684|283.6218597684|283.6218597684|283.28539363916|282.42587293847|282.42587293847|282.42587293847|282.42587293847|282.42587293847|282.42587293847|282.42587293847|282.42587293847|281.01542170029|278.97240239126|278.97240239126|278.97240239126|278.97240239126|278.97240239126|278.97240239126|278.97240239126|278.97240239126|278.97240239126|278.97240239126|278.97240239126|278.97240239126|278.97240239126|278.97240239126|278.97240239126|275.3412244465|275.3412244465|272.89007559554|272.89007559554|272.30921587167|270.50868854719|266.62108631168|266.62108631168|266.62108631168|-281.73883763555|-281.73883763555|-281.73883763555|-281.73883763555|-281.73883763555|-281.73883763555|-284.23204317362|-291.54322783451|-296.61192625872|-296.64589709251|-296.64589709251|-296.64589709251|-296.64589709251|-296.64589709251|-296.64589709251|-296.64589709251|-298.11939715347|-298.11939715347|-298.11939715347|-298.11939715347|-299.16941814344|-299.16941814344|-299.16941814344|-300.39735052233|-301.40863484415|-302.69234031077|-305.99729435572|-307.28463626449|-307.28463626449|-307.28463626449|-307.28463626449|-307.28463626449|-307.28463626449|-307.28463626449|-308.41400353715|-309.9046528345|-309.9046528345|-317.53294420304|296.68696142719|296.68696142719|296.68696142719|296.68696142719|296.68696142719|293.27017218852|284.02936815977||-304.25283159685|-304.25283159685|-304.25283159685|-304.25283159685|-304.59204901006|-305.38005106478|-307.63863672183|-311.22639628434|292.66854977646|292.66854977646|292.66854977646|292.66854977646|292.66854977646|292.66854977646|292.66854977646|292.66854977646|292.66854977646|292.66854977646|292.66854977646|292.66854977646|291.63875627561|288.41019916582|284.65578058084|279.68420810523|278.93379375493|278.93379375493|278.93379375493|277.85796792811|-291.35545481887|-291.35545481887|-291.35545481887|-291.35545481887|-291.35545481887|-291.35545481887|-291.35545481887|-291.35545481887|-291.35545481887|-291.35545481887|-291.35545481887|-291.35545481887|-291.35545481887|-291.35545481887|-291.35545481887|-291.35545481887|-292.87497434844|-295.63910113694|-309.82656575708|-320.16259788439|-320.79414522534|-320.79414522534|-320.79414522534|-320.79414522534|-320.79414522534|-320.79414522534|-320.79414522534|-320.79414522534|-320.79414522534|-320.79414522534|-320.79414522534|-320.79414522534|-320.79414522534|-320.79414522534|-321.02127925428|-324.81202855174||-324.81202855174|-324.81202855174|-326.15170802081|-326.30822603616|-326.30822603616|-326.30822603616|-326.30822603616|-326.30822603616|-326.30822603616|-326.30822603616|-326.30822603616|-326.30822603616|-326.30822603616|-326.30822603616||-326.30822603616|-326.30822603616|-327.40614830027|-327.57543860553||-327.57543860553|-328.18176318493|-328.18176318493|-328.18176318493|-328.18176318493|-328.18176318493|-328.18176318493|-328.18176318493|-328.18176318493|-328.18176318493|-328.18176318493|-328.18176318493|-328.18176318493|-328.18176318493|||-328.18176318493|-328.18176318493|-328.18176318493|-328.18176318493|-328.18176318493|-328.18176318493|-328.18176318493|-328.18176318493|-328.18176318493|-328.18176318493|-328.18176318493|-328.18176318493|-328.18176318493|-328.18176318493|-332.47483528208|-332.47483528208|-337.64696256928|-340.9188323795|-341.75426905014|-346.78807875688|-354.03875062559|-354.03875062559|-354.03875062559|-354.03875062559|-354.03875062559|-354.03875062559|-354.03875062559|-354.03875062559|-354.03875062559|-354.03875062559|-354.6719336785
03934|14027|/equities/dunelm-group|FTSE350/MSCI_EU_SMALLCAP|1016.0488121924|1016.0488121924|1016.0488121924|1016.0488121924|1016.0488121924|1016.0488121924|1016.0488121924|1016.0488121924|1016.0488121924|1016.0488121924|1016.0488121924|1016.0488121924|1016.0488121924|1016.0488121924|1016.0488121924|1016.0488121924|1016.0488121924|1016.0488121924|1016.0488121924|1016.0488121924|1016.0488121924|1016.0488121924|1016.0488121924|1016.0488121924|1016.0488121924|1016.0488121924|1016.0488121924|1016.0488121924|1016.0488121924||1016.0488121924|1016.0488121924|1016.0488121924|||1016.0488121924|1016.0488121924|1012.818687538|1006.2798466905|1006.2798466905|1004.7603900945|988.17208028041|988.17208028041|988.17208028041|988.17208028041|988.17208028041|988.17208028041|988.17208028041|988.17208028041|988.17208028041|988.17208028041|988.17208028041|988.17208028041|988.17208028041|988.17208028041|988.17208028041|988.17208028041|988.17208028041|988.17208028041|988.17208028041|988.17208028041|988.17208028041|988.17208028041|954.19120031157|-1067.6386009493|-1067.6386009493|-1067.6386009493|-1067.6386009493|-1067.6386009493|-1067.6386009493|-1067.6386009493|-1067.6386009493|-1067.6386009493|-1078.2320246821|-1078.2320246821|-1078.2320246821|-1083.7300274245|-1093.283363805|-1100.2692024745|-1100.2692024745|-1100.2692024745|-1100.2692024745|-1100.2692024745|-1100.2692024745|-1100.2692024745|-1100.2692024745|-1100.2692024745|-1100.2692024745|-1100.2692024745|-1100.2692024745|-1100.2692024745|-1100.2692024745|-1100.2692024745|-1118.6880027495|-1141.8432547736|-1141.8432547736|-1141.8432547736|-1159.9237713254|-1159.9237713254|-1172.2817429874|-1175.9517196388|-1186.7526140932|-1186.7526140932|-1186.7526140932|-1201.783586483|1099.8757139221|1099.8757139221|1099.8757139221|1099.8757139221|1099.8757139221|1099.8757139221|1099.8757139221|1099.8757139221|1099.8757139221|1099.8757139221|1099.8757139221|1099.8757139221|1099.8757139221|1099.8757139221||1099.8757139221|1099.8757139221|1099.8757139221|1099.8757139221|1099.8757139221|1099.8757139221|1099.8757139221|1099.8757139221|1092.5285710245|1086.6604380386|1086.6604380386|1086.6604380386|1082.9004867096|1069.5005407885|1063.1672675427|1050.237452514|1050.237452514|1050.237452514|1050.237452514|1050.237452514|1050.237452514|1050.237452514|-1133.2137159587|-1133.2137159587|-1133.2137159587|-1133.2137159587|-1133.2137159587|-1133.2137159587|-1133.2137159587|-1133.2137159587|-1133.2137159587|-1133.2137159587|-1133.2137159587|-1133.2137159587|-1133.2137159587|-1133.2137159587|-1146.2474719419|-1153.1716138395|-1153.1716138395|-1153.1716138395|-1153.1716138395|-1153.1716138395|-1153.1716138395|-1153.1716138395|-1153.1716138395|-1175.3573487105|-1177.1748319006|-1195.3826153927|-1195.3826153927|-1195.3826153927|-1195.3826153927|-1195.3826153927|-1195.3826153927|-1195.3826153927|-1195.3826153927|-1195.3826153927|-1195.3826153927|-1195.3826153927|-1195.3826153927|-1195.3826153927|-1195.3826153927|-1195.3826153927|-1195.3826153927|1097.9865639496||1097.9865639496|1097.9865639496|1097.9865639496|1097.9865639496|1096.9850710551|1090.2011925026|1086.3589976781|1086.3589976781|1086.3589976781|1086.3589976781|1083.4645969446|1083.4645969446|1083.4645969446|1083.4645969446||1083.4645969446|1083.4645969446|1083.4645969446|-1177.1946316062||-1177.1946316062|-1177.1946316062|-1177.1946316062|-1177.1946316062|-1177.1946316062|-1177.1946316062|-1177.1946316062|-1177.1946316062|-1177.1946316062|-1177.1946316062|-1177.1946316062|-1177.1946316062|-1177.1946316062|-1177.1946316062|||-1177.1946316062|-1192.3273684513|-1197.7526316126|-1206.5584795695|-1209.7582185862|-1209.7582185862|-1209.7582185862|-1229.3135751218|-1232.885002281|-1232.885002281|-1232.885002281|-1232.885002281|-1232.885002281|-1232.885002281|-1256.2877521004|-1258.7270528437|-1272.8036524486|1136.8643486755|1136.8643486755|1136.8643486755|1136.8643486755|1136.8643486755|1136.8643486755|1125.8638840535|1119.3828651484|1107.8478079029|1107.8478079029|1090.0278309923|1089.0325780557|1076.0642740116|1063.8416438706
03935|288|/equities/easyjet|FTSE350/MSCI_EU_SMALLCAP|515.09164338805|515.09164338805|515.09164338805|515.09164338805|515.09164338805|511.16852723998|507.19832697888|502.37592835978|494.68438451109|480.54491703963|480.54491703963|474.0832228446|471.48703293854|471.48703293854|471.48703293854|471.48703293854|471.48703293854|471.48703293854|471.48703293854|471.48703293854|471.48703293854|471.48703293854|468.28464878886|468.28464878886|468.28464878886|468.28464878886|468.28464878886|468.28464878886|468.28464878886||468.28464878886|468.28464878886|468.28464878886|||468.28464878886|462.69405014083|455.45454355925|451.09473476121|451.09473476121|451.09473476121|445.34421009166|438.34908977198|429.60109207921|429.60109207921|429.60109207921|422.80302765733|422.80302765733|422.80302765733|422.80302765733|409.10887689464|399.28777323688|387.80383977634|387.80383977634|387.80383977634|387.80383977634|387.80383977634|387.80383977634|387.80383977634|387.80383977634|386.23915513072|383.81573436562|371.04526888335|363.91140139328|-411.32485382124|-411.32485382124|-411.32485382124|-411.32485382124|-411.32485382124|-411.32485382124|-411.32485382124|-411.32485382124|-411.32485382124|-411.32485382124|-411.32485382124|-411.32485382124|-412.31409559882|-412.31409559882|-412.31409559882|-412.31409559882|-415.40675471267|-425.8886307924|-436.43113721399|-447.03854499075|-447.03854499075|-453.04032153981|-453.04032153981|410.62668891898|410.62668891898|410.62668891898|410.62668891898|410.62668891898|410.62668891898|410.62668891898|410.62668891898|410.62668891898|410.62668891898|410.62668891898|410.62668891898|410.62668891898|410.62668891898|410.62668891898|410.62668891898|410.62668891898|410.62668891898|410.62668891898|410.62668891898|410.62668891898|403.92410931048|-452.69423004384|-452.69423004384|-452.69423004384|-452.69423004384|-452.69423004384|-452.69423004384|-452.69423004384|-452.69423004384|-452.69423004384|-452.69423004384||-452.69423004384|-460.3090560523|-460.3090560523|-460.3090560523|-460.3090560523|-461.24339968268|-473.99717274313|-476.10551474497|-480.16723148475|-482.35923366496|-482.35923366496|-482.35923366496|-482.35923366496|-482.35923366496|-482.35923366496|-482.35923366496|-482.35923366496|-484.99859682662|-494.70647602222|-494.70647602222|-494.70647602222|-494.70647602222|-494.70647602222|-500.95163663385|-506.60422530171|-515.63819503555|-515.63819503555|-515.63819503555|-515.63819503555|-515.63819503555|-515.63819503555|-515.63819503555|-515.63819503555|-515.63819503555|-515.63819503555|-515.63819503555|-515.63819503555|-515.63819503555|-515.63819503555|-515.63819503555|-515.63819503555|-515.63819503555|-515.63819503555|-515.63819503555|-515.63819503555|-517.49136157772|-517.49136157772|-517.49136157772|-517.49136157772|-517.49136157772|-517.49136157772|-517.49136157772|-517.49136157772|-517.49136157772|-517.49136157772|-517.49136157772|-517.49136157772|-517.49136157772|-517.49136157772|-517.49136157772|-517.49136157772|-517.49136157772|-520.440393615|-525.61154235759||-530.31871283728|-530.31871283728|-530.31871283728|-530.31871283728|-530.31871283728|-530.31871283728|-530.31871283728|-530.31871283728|-530.31871283728|-530.31871283728|-530.31871283728|-530.31871283728|-530.31871283728|-530.31871283728||-530.31871283728|-530.31871283728|-530.31871283728|-530.31871283728||-530.31871283728|-530.31871283728|-530.31871283728|-530.31871283728|-530.31871283728|-530.31871283728|-530.31871283728|-530.31871283728|-530.31871283728|-530.31871283728|-530.31871283728|-530.31871283728|-530.31871283728|-530.31871283728|||-530.31871283728|-530.31871283728|-530.31871283728|-530.31871283728|-530.31871283728|-530.31871283728|-530.31871283728|-530.31871283728|-530.31871283728|-530.31871283728|-532.03900794894|-532.03900794894|-532.03900794894|-532.03900794894|-543.18277697994|469.86620328461|469.86620328461|469.86620328461|469.86620328461|469.86620328461|469.86620328461|469.86620328461|469.86620328461|462.29551694167|452.04087733306|452.04087733306|452.04087733306|452.04087733306|452.04087733306|452.04087733306|452.04087733306
03936|6807|/equities/edinburgh-investment-trust|FTSE350|-676.39881556681|-680.95632556469|-683.29225659379|-683.29225659379|-683.29225659379|-688.26821099397|-689.37692389087|-689.41457559233|-689.41457559233|-689.41457559233|-689.41457559233|-689.41457559233|-689.41457559233|-689.41457559233|-689.41457559233|-689.41457559233|-689.41457559233|-690.81020145025|663.06315581053|663.06315581053|663.06315581053|663.06315581053|663.06315581053|663.06315581053|663.06315581053|663.06315581053|663.06315581053|663.06315581053|663.06315581053||661.74352652993|660.84741539972|660.84741539972|||655.72094432765|655.72094432765|655.72094432765|649.62915729457|649.62915729457|649.62915729457|649.62915729457|645.19606113907|645.19606113907|645.19606113907|645.19606113907|645.19606113907|645.19606113907|643.43272726031|643.43272726031|643.43272726031|638.70303028923|638.09871630749|638.09871630749|638.09871630749|636.36172198439|636.36172198439|636.36172198439|636.36172198439|636.36172198439|636.36172198439|636.36172198439|636.36172198439|-661.49357848802|-661.49357848802|-661.49357848802|-661.49357848802|-661.49357848802|-661.49357848802|-661.49357848802|-661.49357848802|-661.49357848802|-661.49357848802|-661.49357848802|-661.49357848802|-661.49357848802|-661.49357848802|-666.2289760978|-668.09385134456|-670.78092518644|-672.72134832685|-672.72134832685|-672.72134832685|-672.72134832685|-672.72134832685|-672.72134832685|-672.72134832685|-672.72134832685|-672.72134832685|-672.72134832685|-672.72134832685|-672.72134832685|-672.72134832685|649.53427369587|649.53427369587|649.53427369587|649.53427369587|649.53427369587|649.53427369587|649.53427369587|649.53427369587|649.53427369587|649.53427369587|649.53427369587|649.53427369587|649.53427369587|641.2255818843|633.80620209367|633.6557898697|-656.70707762942|-656.70707762942|-656.70707762942|-656.70707762942|-656.70707762942|-656.70707762942|-656.70707762942|-656.70707762942|-656.70707762942|-656.70707762942||-656.70707762942|-656.70707762942|-656.70707762942|-656.70707762942|-656.70707762942|-659.17159762101|635.02322662908|635.02322662908|635.02322662908|635.02322662908|635.02322662908|635.02322662908|635.02322662908|635.02322662908|635.02322662908|635.02322662908|635.02322662908|635.02322662908|635.02322662908|634.92320387715|634.15199600716|633.62222307545|630.4170523085|630.4170523085|629.86489529249|629.86489529249|629.21480268501|621.18088292041|-644.50199478114|-644.50199478114|-644.50199478114|-644.50199478114|-644.50199478114|-644.50199478114|-644.50199478114|-644.50199478114|-651.54954240547|-654.75165984499|-654.75165984499|-654.75165984499|-654.75165984499|-654.75165984499|-654.75165984499|-654.75165984499|-654.75165984499|-657.84083353003|-663.22804202989|-670.84681129407|-677.55838495192|-677.55838495192|-677.55838495192|-677.55838495192|-677.55838495192|-677.55838495192|-677.55838495192|-677.55838495192|-677.55838495192|-677.55838495192|-677.55838495192|-677.55838495192|-677.55838495192|-677.55838495192|-677.55838495192|653.9661605736||653.9661605736|653.9661605736|653.9661605736|653.9661605736|653.9661605736|653.9661605736|653.9661605736|653.9661605736|653.9661605736|653.9661605736|653.9661605736|653.9661605736|653.9661605736|653.9661605736||653.9661605736|653.9661605736|653.9661605736|653.9661605736||653.9661605736|653.9661605736|653.9661605736|653.9661605736|653.9661605736|651.21686976711|650.83774956916|650.83774956916|650.83774956916|650.83774956916|647.70530117059|641.27143720018|639.0949454134|-669.22874999635|||-669.22874999635|-669.22874999635|-669.22874999635|-669.22874999635|-669.22874999635|-669.22874999635|-669.22874999635|-669.22874999635|-669.22874999635|-669.22874999635|-669.22874999635|-669.22874999635|-669.22874999635|-669.22874999635|-677.36527777372|-677.90901767609|-685.58269216615|-685.98076907349|-689.82896392823|665.01344692742|665.01344692742|665.01344692742|665.01344692742|665.01344692742|662.97495622144|661.30316723173|658.56898952397|655.91879983488|655.91879983488|655.41526202751|655.41526202751
03937|6833|/equities/electrocomponents|STOXX600/FTSE350/MSCI_EU_SMALLCAP|712.00221043347|712.00221043347|712.00221043347|712.00221043347|712.00221043347|712.00221043347|712.00221043347|712.00221043347|712.00221043347|712.00221043347|712.00221043347|712.00221043347|712.00221043347|712.00221043347|712.00221043347|-811.69760278154|-811.69760278154|-811.69760278154|-825.10289672667|-840.08844400836|-847.47028717943|-852.6114424064|-858.01558129711|-858.01558129711|-858.01558129711|-858.01558129711|-858.01558129711|-858.01558129711|-858.01558129711||-858.01558129711|-858.01558129711|-858.01558129711|||783.00744890662|783.00744890662|783.00744890662|783.00744890662|783.00744890662|783.00744890662|772.64162481595|766.75736022844|758.58597072908|747.58439428882|734.48268405681|717.26961233092|714.63004411009|700.83617615796|700.83617615796|700.83617615796|700.83617615796|700.83617615796|700.83617615796|700.21797757785|690.07553742374|685.73950908411|681.51055344198|672.24507701235|667.65005776438|655.33742583629|655.16611018441|655.16611018441|640.83103778509|640.83103778509|640.83103778509|640.83103778509|-704.85189289213|-704.85189289213|-704.85189289213|-704.85189289213|-704.85189289213|-704.85189289213|-704.85189289213|-704.85189289213|-704.85189289213|-704.85189289213|-709.6687495351|-711.59863229594|-717.64294715283|-725.9588518712|-743.60981438922|-755.88858390149|-755.88858390149|-755.88858390149|-755.88858390149|-755.88858390149|-755.88858390149|-755.88858390149|-755.88858390149|-755.88858390149|-755.88858390149|-755.88858390149|-755.88858390149|-755.88858390149|-755.88858390149|-755.88858390149|-755.88858390149|-755.88858390149|-755.88858390149|-758.27400787237|-758.27400787237|-758.27400787237|-758.27400787237|-778.61557311882|724.18138261183|724.18138261183|724.18138261183|724.18138261183|724.18138261183|724.18138261183|724.18138261183|724.18138261183|724.18138261183|724.18138261183|716.40155522409|711.81283099985|707.66977763547|-750.76028948972||-750.76028948972|-750.76028948972|-750.76028948972|-750.76028948972|-750.76028948972|-750.76028948972|-779.74413947208|-782.09379958161|-788.77085790643|738.66160228837|738.66160228837|738.66160228837|738.66160228837|738.66160228837|738.66160228837|738.66160228837|734.91822338906|734.91822338906|734.91822338906|726.1202475319|723.55581001163|723.55581001163|723.55581001163|723.55581001163|723.55581001163|-765.17462778361|-765.17462778361|-765.17462778361|-765.17462778361|-765.17462778361|-765.17462778361|-765.17462778361|-765.17462778361|-765.17462778361|-765.17462778361|-765.17462778361|-785.61620765561|-792.32916234196|-793.71671960293|-793.71671960293|-793.71671960293|-793.71671960293|-804.45340535309|-808.17948768936|-808.17948768936|-811.83364368371|-812.69293674817|-826.30529620239|-839.43170073733|-839.43170073733|-839.43170073733|-839.43170073733|-846.97581072199|-846.97581072199|-846.97581072199|-846.97581072199|-849.04374126495|-849.04374126495|-849.04374126495|-852.82504308346|-852.82504308346|-852.82504308346|-852.82504308346|-852.82504308346||-852.82504308346|-852.82504308346|-852.82504308346|-884.75082098249|-902.88664679597|-902.88664679597|-902.88664679597|-902.88664679597|-911.71852763572|-923.09834844181|-923.28619291073|-923.28619291073|-923.28619291073|-923.28619291073||-923.28619291073|-937.5846716749|867.15351843401|867.15351843401||858.18170139043|852.2352291925|849.6458815243|849.6458815243|849.6458815243|-901.55728325754|-901.55728325754|-901.55728325754|-901.55728325754|-901.55728325754|-901.55728325754|-901.55728325754|-901.55728325754|-907.51161091305|||-907.51161091305|-932.42400670026|-954.59810258782|-954.59810258782|-954.59810258782|-954.59810258782|-954.59810258782|-954.59810258782|-958.02566954202|-958.61185504669|-966.40775803489|-966.40775803489|-966.40775803489|-966.40775803489|-979.39692349986|-979.39692349986|-979.47768333316|-979.47768333316|-993.53075925907|-1007.478621399|954.69558755842|954.69558755842|954.69558755842|954.69558755842|954.69558755842|954.69558755842|954.69558755842|954.69558755842|954.69558755842|954.69558755842|954.69558755842
03938|14031|/equities/elementis-plc|FTSE350/MSCI_EU_SMALLCAP|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|128.34355495436|124.14664658422|122.30816108777|-131.38896196487|-131.38896196487|-131.38896196487|-131.38896196487|-131.38896196487|-131.38896196487|119.62467090706|119.62467090706|119.62467090706|119.62467090706|119.62467090706|119.62467090706|119.62467090706|119.62467090706|119.62467090706|118.72367208065|118.72367208065||118.72367208065|117.3748596781|116.90406466783|||115.95957577296|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|115.880677727|112.37535470531|112.37535470531|112.37535470531|112.37535470531|112.37535470531|112.37535470531|112.37535470531|109.83635026665|-120.3437283473|-120.3437283473|-120.3437283473|-120.3437283473|-120.3437283473|-120.3437283473|-120.3437283473|-120.3437283473|-121.22636720392|-121.94040469828|-123.61778583869|112.82378669944|112.82378669944|112.82378669944|112.82378669944|112.82378669944|112.82378669944|112.82378669944|112.82378669944|112.82378669944|112.82378669944|112.82378669944|112.82378669944|112.82378669944|112.82378669944|112.82378669944|112.82378669944|112.82378669944|112.82378669944|111.34865417708|110.31855438794|110.31855438794|110.31855438794|110.31855438794|108.88728468777|108.23031682837|108.00832021496|108.00832021496|108.00832021496|108.00832021496|107.59422177177|107.59422177177|107.22691121478|106.5739632288|106.5739632288|106.41551512252|106.13279001989||105.27505477611|105.27505477611|104.7050048886|104.7050048886|104.48107603262|104.48107603262|104.48107603262|104.4456422403|103.50626644321|102.79117423838|102.79117423838|102.79117423838|102.18819517521|102.18819517521|102.18819517521|102.18819517521|101.68345908549|101.68345908549|101.68345908549|101.68345908549|101.68345908549|101.68345908549|97.171225625816|97.171225625816|97.171225625816|97.171225625816|97.171225625816|95.974600170761|95.974600170761|95.974600170761|95.974600170761|95.974600170761|95.974600170761|-107.58443387485|-107.58443387485|-107.58443387485|-107.58443387485|-107.58443387485|-107.58443387485|-107.58443387485|-107.58443387485|-107.58443387485|-107.58443387485|-107.58443387485|-107.58443387485|-107.58443387485|-109.11448683712|-110.77440489634|-114.48842873953|-114.62261226864|-115.38290180863|-115.80282301043|-117.29290320183|-118.24367318446|-118.87187371658|-118.87187371658|-118.87187371658|-118.87187371658|-118.87187371658|-118.87187371658|-118.87187371658|-118.87187371658|-118.87187371658|-118.87187371658||-121.86874755673|-121.89861068518|-124.14289770955|113.20190295695|113.20190295695|113.20190295695|113.20190295695|113.20190295695|113.20190295695|113.20190295695|113.20190295695|113.20190295695|113.20190295695|113.20190295695||113.20190295695|113.20190295695|113.20190295695|113.20190295695||112.2901713939|-124.36586384106|-124.36586384106|-124.36586384106|-124.36586384106|-124.36586384106|-124.36586384106|-124.36586384106|-124.36586384106|-124.36586384106|-124.36586384106|-124.36586384106|-124.36586384106|-124.36586384106|||-124.36586384106|-124.36586384106|-124.36586384106|-124.36586384106|-124.36586384106|-124.36586384106|-124.36586384106|-124.36586384106|-124.36586384106|-124.36586384106|-124.36586384106|-124.36586384106|-124.36586384106|-124.36586384106|-127.43640388809|-127.43640388809|-127.43640388809|-129.11822705094|-131.82697924922|119.12154459778|119.12154459778|119.12154459778|119.12154459778|119.12154459778|119.12154459778|118.25726863878|118.151258304|118.151258304|117.56712643394|117.56712643394|117.56712643394
03939|1073054|/equities/energean-oil-gas|FTSE350/MSCI_EU_SMALLCAP|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1020.9337035386|-1026.6763372651|-1032.3350008554|930.84028720493|930.84028720493|930.84028720493|930.84028720493|930.84028720493|930.84028720493|930.84028720493|930.84028720493|930.84028720493|930.84028720493|930.84028720493|930.84028720493|930.84028720493||915.81713240831|915.81713240831|915.81713240831|||915.81713240831|915.81713240831|915.81713240831|915.81713240831|915.81713240831|915.81713240831|915.81713240831|915.81713240831|915.81713240831|915.81713240831|915.81713240831|915.81713240831|915.81713240831|900.69012312355|900.69012312355|900.69012312355|900.69012312355|899.37791458172|850.86030806821|850.86030806821|850.86030806821|821.18247909655|-951.29952731844|-951.29952731844|-951.29952731844|-951.29952731844|-951.29952731844|-951.29952731844|-951.29952731844|-951.29952731844|-958.5828081316|-968.49166522045|-968.49166522045|-968.49166522045|-968.49166522045|-968.49166522045|-968.49166522045|-968.49166522045|-968.49166522045|-968.49166522045|-968.49166522045|-968.49166522045|-984.93518357828|-995.34464842031|-1019.8829426892|-1035.9603665403|-1035.9603665403|-1035.9603665403|-1035.9603665403|-1035.9603665403|-1035.9603665403|-1035.9603665403|-1080.2717648015|-1080.2717648015|-1080.2717648015|-1167.205882471|-1167.205882471|-1189.3954249678|-1211.5728004863|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818||1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1078.9265614818|1054.6961794242|1032.1385179181|1032.1385179181|1032.1385179181|1032.1385179181|1032.1385179181|1032.1385179181|1021.5983532424|1019.725344775|1019.725344775|1012.1686401082|1012.1686401082|1012.1686401082|1012.1686401082|1002.0762667869|971.08474087436|-1096.3208813524|-1096.3208813524|-1096.3208813524|-1096.3208813524|-1096.3208813524|-1096.3208813524|-1096.3208813524|-1113.1343126137|-1130.6618381217|-1130.6618381217|-1130.6618381217|-1130.6618381217|-1130.6618381217|-1130.6618381217|-1130.6618381217|-1147.1520423575|-1166.3356026194|-1174.4840029105|-1194.871114345|-1211.9123492722|-1212.5316460916|-1212.5316460916|-1212.5316460916|-1212.5316460916|-1212.5316460916|-1212.5316460916|-1212.5316460916|-1212.5316460916|-1213.8684956574|-1222.868801249|-1222.868801249|-1222.868801249|-1222.868801249|-1222.868801249|-1222.868801249|-1222.868801249||-1222.868801249|-1222.868801249|-1222.868801249|-1222.868801249|-1222.868801249|-1251.6875569433|-1279.4306188259|1176.8607455971|1176.8607455971|1176.8607455971|1176.8607455971|1176.8607455971|1176.8607455971|1176.8607455971||1176.8607455971|1176.8607455971|1176.8607455971|1176.8607455971||1176.8607455971|1176.8607455971|1176.8607455971|1176.8607455971|1176.8607455971|1176.8607455971|1176.8607455971|1176.8607455971|1176.8607455971|1176.8607455971|1176.8607455971|1176.8607455971|1176.8607455971|1176.8607455971|||1175.0298360492|1175.0298360492|1175.0298360492|1158.9775956102|1109.4751062336|1090.8056735929|1058.7285262143|1039.865029127|-1240.272300002|-1240.272300002|-1240.272300002|-1240.272300002|-1240.272300002|-1240.272300002|-1292.7336368736|-1292.7336368736|-1292.7336368736|-1292.7336368736|-1292.7336368736|-1292.7336368736|-1292.7336368736|-1292.7336368736|-1292.7336368736|-1292.7336368736|-1292.7336368736|-1292.7336368736|-1292.7336368736|-1292.7336368736|-1292.7336368736|-1292.7336368736|-1292.7336368736
03940|28449|/equities/gvc-holdings-plc|STOXX600/FTSE350/EAFAGROWTH|905.36034241474|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|-1004.9536646475|898.419282821|898.419282821|898.419282821|898.419282821|898.419282821|898.419282821|898.419282821|898.419282821|898.419282821|898.419282821|898.419282821||898.419282821|898.419282821|898.419282821|||898.419282821|898.419282821|898.419282821|858.24743854026|841.71756883706|814.25286511409|777.5143291578|-900.14572208775|-900.14572208775|-900.14572208775|-900.14572208775|-900.14572208775|-900.14572208775|-900.14572208775|-904.80808931972|-904.80808931972|-907.17564801801|-933.99697313958|-946.52062024732|-954.31382351238|-954.31382351238|-954.31382351238|-954.31382351238|-954.31382351238|-967.94873619431|-972.34101463092|-972.34101463092|-992.62660716214|-992.62660716214|-994.7057870254|-994.7057870254|-994.7057870254|-994.7057870254|-994.7057870254|-994.7057870254|-994.7057870254|-994.7057870254|-994.7057870254|-994.7057870254|-994.7057870254|-996.10344476576|-996.10344476576|-1006.9618412257|-1006.9618412257|-1006.9618412257|-1017.7575620281|-1017.9577495673|-1017.9577495673|-1017.9577495673|-1017.9577495673|-1017.9577495673|-1017.9577495673|-1017.9577495673|-1017.9577495673|-1017.9577495673|-1017.9577495673|-1025.0642000943|-1031.2157561812|-1041.5363232831|-1041.5363232831|-1041.5363232831|-1041.5363232831|-1061.6750304174|-1061.6750304174|-1097.4611340576|-1166.5679267306|-1182.0754741451|-1195.5283046057|-1196.8647828952|-1230.8438087775|-1230.8438087775|-1230.8438087775|-1230.8438087775|-1230.8438087775|-1230.8438087775|-1230.8438087775|-1230.8438087775|-1244.6597875306|-1248.9928498362|-1248.9928498362|-1248.9928498362|-1257.0345981347|-1257.0345981347|-1257.0345981347||-1257.0345981347|-1274.2448704728|-1274.2448704728|-1291.5183076867|-1294.6738366503|-1294.6738366503|-1338.6098185003|-1361.983131667|-1392.6479240745|-1421.1629834009|1284.7600912905|1284.7600912905|1284.7600912905|1284.7600912905|1284.7600912905|1279.8947209783|1279.8947209783|1279.8947209783|1279.8947209783|1279.8947209783|1267.1885788648|1266.9317542942|1232.5516738794|-1301.0458132301|-1301.0458132301|-1301.0458132301|-1301.0458132301|-1301.0458132301|-1301.0458132301|-1301.0458132301|-1301.0458132301|-1301.0458132301|-1301.0458132301|-1301.0458132301|-1301.0458132301|-1304.3505251711|-1315.8447757323|-1315.8447757323|-1315.8447757323|-1315.8447757323|-1315.8447757323|-1315.8447757323|-1315.8447757323|-1315.8447757323|-1324.383084147|-1324.8477105245|-1324.8477105245|-1324.8477105245|-1324.8477105245|-1324.8477105245|-1324.8477105245|-1324.8477105245|-1328.1085672495|-1382.134239783|-1382.134239783|-1382.134239783|-1382.134239783|-1382.134239783|-1400.8435997589|-1422.1873330654|-1425.5414811838|-1425.8794235376|-1449.1993594862|-1493.749288318||-1496.3047647977|-1507.5052942197|1390.8495279574|1390.8495279574|1389.5818327871|1389.5818327871|1389.5818327871|1389.5818327871|1389.5818327871|1389.5818327871|1389.5818327871|1389.5818327871|1389.5818327871|1384.677012016||1368.5973713247|1368.5973713247|1368.5973713247|1351.4970792497||1347.5488632712|1347.5488632712|1346.3598480792|1326.2609423102|1308.6510470113|1295.4178300126|1284.658700014|1278.3985555711|1261.7761728567|1209.6557689589|1209.6557689589|1195.8119655099|1193.6527109341|1193.6527109341|||-1289.5610635933|-1289.5610635933|-1289.5610635933|-1289.5610635933|-1289.5610635933|-1289.5610635933|-1289.5610635933|-1289.5610635933|-1294.9567373259|-1297.9588748066|-1321.3570831184|-1338.7326243051|-1338.7326243051|-1338.7326243051|-1341.3967584014|-1341.3967584014|-1366.2463982238|-1389.4126646931|-1408.7362941034|-1414.5125490038|-1464.4921379413|-1464.4921379413|-1464.4921379413|-1464.4921379413|-1464.4921379413|-1464.4921379413|-1464.4921379413|-1464.4921379413|-1464.4921379413|-1464.4921379413|-1486.0745977125
03941|960677|/equities/equiniti-group-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03942|6789|/equities/essentra-plc|FTSE350/MSCI_EU_SMALLCAP|158.1214878526|158.1214878526|158.1214878526|158.1214878526|158.1214878526|158.1214878526|158.1214878526|157.79054222799|155.96515195551|155.96515195551|155.96515195551|155.96515195551|155.96515195551|155.96515195551|155.96515195551|155.96515195551|155.96515195551|155.96515195551|155.96515195551|155.96515195551|155.96515195551|155.96515195551|155.96515195551|155.96515195551|155.96515195551|155.96515195551|155.96515195551|155.96515195551|155.96515195551||155.96515195551|151.64340555745|151.64340555745|||148.95883647686|148.19570453639|148.19570453639|148.19570453639|148.19570453639|148.19570453639|146.4143378787|143.44189510605|143.44189510605|143.44189510605|143.44189510605|143.44189510605|143.44189510605|143.44189510605|143.44189510605|143.44189510605|143.44189510605|143.44189510605|143.44189510605|143.44189510605|143.44189510605|143.44189510605|143.44189510605|143.44189510605|143.44189510605|143.44189510605|143.44189510605|143.44189510605|138.21321000282|-161.51581359218|-161.51581359218|-161.51581359218|-161.51581359218|-161.51581359218|-161.51581359218|-161.51581359218|-161.51581359218|-161.51581359218|-161.51581359218|-161.51581359218|-161.51581359218|-161.51581359218|-161.51581359218|-172.51757404882|-175.50841577934|-180.35379259771|-180.58198974072|-181.53129941886|159.02228500332|159.02228500332|159.02228500332|159.02228500332|154.71364542605|149.67741074345|149.67741074345|149.67741074345|149.67741074345|149.67741074345|149.67741074345|149.4415637628|144.73507220389|144.02519746117|144.02519746117|144.02519746117|143.21689081514|140.95209937983|-154.39878046161|-154.39878046161|-154.39878046161|-154.39878046161|-154.39878046161|-154.39878046161|-154.39878046161|-155.14309567485|-156.09543470844|-156.61609158084|-156.61609158084|-156.89987823219|-158.48875460857|-159.24043475544|-159.24043475544|-160.78585949186|-160.78585949186|-160.78585949186||-160.78585949186|-160.78585949186|-160.78585949186|-160.78585949186|-162.12739881148|-163.54110554842|-163.54110554842|-168.22601542644|-168.22601542644|-168.22601542644|-168.22601542644|-168.22601542644|-168.22601542644|-168.22601542644|-169.97914288407|-169.97914288407|-169.97914288407|-169.97914288407|-169.97914288407|-169.97914288407|-169.97914288407|-169.97914288407|-169.97914288407|-169.97914288407|-169.97914288407|-169.97914288407|-169.97914288407|-169.97914288407|-169.97914288407|-169.97914288407|-169.97914288407|-169.97914288407|-169.97914288407|-169.97914288407|-172.11849311067|-173.37610481263|-175.21788711549|-175.9084347279|-175.9084347279|-175.9084347279|-177.40937344577|-177.68819254797|-178.16817374574|-178.16817374574|-178.16817374574|-178.68819740467|-180.87577404636|-184.4717479774|-187.14326859279|-188.30841658693|-190.39823387046|-192.73136994992|-194.52374455834|-194.75416095947|-196.20951067843|-196.64983607981|-196.64983607981|-196.64983607981|-196.64983607981|-197.94671475119|-197.94671475119|-198.92835147322|-199.43875030285|-199.43875030285||-199.43875030285|-202.62082909219|-204.10225940935|188.02939144692|188.02939144692|188.02939144692|188.02939144692|188.02939144692|188.02939144692|188.02939144692|188.02939144692|188.02939144692|188.02939144692|188.02939144692||187.0882127188|187.04192315119|187.04192315119|187.04192315119||185.96324794577|-203.10765717076|-203.10765717076|-203.10765717076|-203.10765717076|-203.10765717076|-203.10765717076|-203.10765717076|-203.10765717076|-203.10765717076|-203.10765717076|-203.10765717076|-203.10765717076|-203.10765717076|||-203.10765717076|-203.10765717076|-203.10765717076|-203.10765717076|-203.10765717076|-203.10765717076|-203.10765717076|-203.10765717076|-203.10765717076|-203.10765717076|-203.10765717076|-203.10765717076|-203.10765717076|-203.10765717076|-203.10765717076|-203.10765717076|-203.10765717076|-203.10765717076|-206.34196086635|184.90735979527|184.90735979527|184.90735979527|184.90735979527|184.90735979527|184.90735979527|184.90735979527|184.90735979527|184.90735979527|184.90735979527|184.90735979527|184.90735979527
03943|6869|/equities/euromoney|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03944|27918|/equities/jupiter-european-opps-trust-plc|FTSE350|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|849.91918044909|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993|848.70544446993||848.70544446993|848.70544446993|846.7391626341|||846.7391626341|846.7391626341|845.87958038989|841.91144782904|834.496816761|832.31948824139|830.35498693488|820.82018369834|820.82018369834|820.82018369834|820.82018369834|818.96242877289|817.01775668776|813.72484846817|810.59242873415|810.59242873415|810.59242873415|810.59242873415|810.59242873415|810.59242873415|810.59242873415|810.59242873415|810.59242873415|810.59242873415|810.59242873415|805.58406591664|800.07338704279|795.13931771573|777.93479963206|772.53866625785|770.37629584205|769.76032383058|762.07592404787|761.86213783096|757.23570870107|753.8174541123|745.63050456922|-782.60868454622|-782.60868454622|-782.60868454622|-782.60868454622|-789.0096494958|-793.53293167719|-795.88909251568|-798.3334243284|-800.67271756975|-804.80301952194|-805.48912240316|-805.48912240316|-805.48912240316|-805.48912240316|-805.48912240316|-805.48912240316|-805.48912240316|-805.48912240316|-805.48912240316|-805.48912240316|-805.48912240316|-815.43235822574|782.61412495464|782.61412495464|782.61412495464|782.61412495464|782.61412495464|782.61412495464|782.61412495464|782.61412495464|782.61412495464|782.61412495464|782.61412495464|782.61412495464|775.9712608003|774.25772938308|774.25772938308|770.68916808087|770.68916808087|770.68916808087|770.68916808087|770.68916808087|770.68916808087|-806.6211514304|-806.6211514304|-806.6211514304|-806.6211514304||-806.6211514304|-806.6211514304|-806.6211514304|-806.6211514304|-808.45573222084|774.5926388455|774.5926388455|774.5926388455|774.5926388455|774.5926388455|774.5926388455|774.5926388455|774.5926388455|774.5926388455|774.5926388455|774.5926388455|774.5926388455|774.5926388455|774.5926388455|774.5926388455|773.40292662521|771.90173187695|771.90173187695|771.90173187695|771.36303541883|767.64523257425|767.64523257425|756.65469634986|739.78299594429|-781.07754736135|-781.07754736135|-781.07754736135|-781.07754736135|-781.07754736135|-781.07754736135|-781.07754736135|-784.25235133767|-784.25235133767|-784.25235133767|-784.25235133767|-784.25235133767|-784.25235133767|-784.25235133767|-784.25235133767|-784.25235133767|-789.66927926408|762.17501876399|762.17501876399|762.17501876399|762.17501876399|762.17501876399|762.17501876399|762.17501876399|762.17501876399|759.87309981153|759.87309981153|759.87309981153|759.87309981153|759.87309981153|759.87309981153|759.81143305882|759.21793383054|759.21793383054|759.21793383054||759.21793383054|759.21793383054|759.21793383054|759.21793383054|759.21793383054|759.21793383054|759.21793383054|759.21793383054|759.21793383054|759.21793383054|759.21793383054|759.21793383054|759.21793383054|759.21793383054||759.21793383054|759.21793383054|759.21793383054|759.21793383054||759.21793383054|759.21793383054|759.21793383054|759.21793383054|759.21793383054|751.2421487006|748.65794300066|748.18671242969|748.18671242969|747.4796682704|743.28299865331|732.84775458006|-772.41682911175|-772.41682911175|||-772.41682911175|-772.41682911175|-772.41682911175|-772.41682911175|-772.41682911175|-772.41682911175|-772.41682911175|-772.41682911175|-772.41682911175|-772.41682911175|-772.41682911175|-772.41682911175|-772.41682911175|-772.41682911175|-772.52694952068|-772.52694952068|-777.91883280076|-778.77367191621|-780.6550165379|743.15992734096|743.15992734096|743.15992734096|743.15992734096|743.15992734096|743.15992734096|743.15992734096|743.15992734096|743.15992734096|743.15992734096|743.15992734096|743.15992734096
03945|14617|/equities/evraz|STOXX600/FTSE350/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03946|13120|/equities/experian-ord-usd0|STOXX600/FTSE350/EAFAGROWTH|3180.9803052308|3159.4557066686|3159.4557066686|3159.4557066686|3159.4557066686|3159.4557066686|3139.2385727308|3133.7472856731|3099.9814675881|3083.4060577368|3069.7289530409|3048.9210589343|3038.275650335|-3224.6736174471|-3224.6736174471|-3224.6736174471|-3224.6736174471|-3224.6736174471|-3224.6736174471|-3224.6736174471|-3224.6736174471|-3224.6736174471|-3224.6736174471|-3224.6736174471|-3224.6736174471|-3224.6736174471|-3224.6736174471|3056.4389537709|3056.4389537709||3056.4389537709|3053.3210597455|3033.9832497865|||3033.9832497865|3033.9832497865|3033.9832497865|3026.2036108739|3025.2629244247|3025.2629244247|3000.787689465|2988.2640994055|2966.1267771172|2927.6408634636|2896.4898482929|2864.544275881|2840.6047509789|2769.1719455321|2763.7466061468|2763.4406734964|2728.4523084854|2728.4523084854|2728.4523084854|2728.4523084854|2728.4523084854|2728.4523084854|2728.4523084854|2717.3914538727|2708.7682820808|2680.5203134231|2644.8003482478|2575.6670536087|2462.5665325926|2462.5665325926|2462.5665325926|2462.5665325926|2400.6944678034|2400.6944678034|2399.7716308926|2384.2462565474|-2625.6936924463|-2625.6936924463|-2625.6936924463|-2625.6936924463|-2625.6936924463|-2647.6041027181|-2661.4490030201|-2788.3264787656|-2788.3264787656|-2788.3264787656|-2794.6405319618|2658.5962780646|2658.5962780646|2658.5962780646|2658.5962780646|2656.8291978496|-2784.6022507722|-2784.6022507722|-2784.6022507722|-2784.6022507722|-2784.6022507722|-2784.6022507722|-2784.6022507722|-2784.6022507722|-2784.6022507722|-2784.6022507722|-2818.3913897469|-2830.4348774965|-2833.9831972183|-2838.957524801|-2838.957524801|-2838.957524801|-2838.957524801|-2838.957524801|-2838.957524801|-2838.957524801|-2838.957524801|-2838.957524801|-2838.957524801|-2838.957524801|-2838.957524801|-2838.957524801|-2838.957524801|-2838.957524801|-2838.957524801|-2838.957524801|-2838.957524801|-2838.957524801||-2838.957524801|-2838.957524801|-2838.957524801|-2838.957524801|-2848.2305831122|-2853.9950679329|-2895.5778396954|-2934.8087378994|-2986.6208198882|-2995.5511588082|-2995.5511588082|-2995.5511588082|-2995.5511588082|-2995.5511588082|-2995.5511588082|-2998.3640262799|-3035.8100726027|2921.4382947333|2921.4382947333|2921.4382947333|2921.4382947333|2921.4382947333|2897.7404201991|2897.7404201991|2897.7404201991|2897.7404201991|2897.7404201991|2897.7404201991|2849.5036786935|2838.0596429927|2804.8440477697|-2990.0609769963|-2990.0609769963|-2990.0609769963|2857.0942343894|2857.0942343894|2857.0942343894|2857.0942343894|2857.0942343894|2857.0942343894|2855.4380382104|2845.1456175428|2831.9118431538|2831.9118431538|2831.9118431538|2831.9118431538|2831.9118431538|2831.9118431538|2831.9118431538|2831.9118431538|2831.9118431538|2818.2368433997|2818.2368433997|2817.263159333|2787.9287598431|2787.9287598431|2787.9287598431|2787.9287598431|2780.991265277|2760.9971306897|2707.1725931275|-2847.6527911622|-2847.6527911622|-2847.6527911622||-2847.6527911622|-2847.6527911622|-2847.6527911622|-2847.6527911622|-2847.6527911622|-2847.6527911622|-2847.6527911622|-2847.6527911622|-2847.6527911622|-2847.6527911622|-2847.6527911622|-2847.6527911622|-2847.6527911622|-2847.6527911622||-2847.6527911622|-2887.5546638405|2697.4572051352|2697.4572051352||2697.4572051352|2697.4572051352|2697.4572051352|2697.4572051352|2697.4572051352|2655.1746723724|2612.1511314319|-2745.9348718917|-2745.9348718917|-2745.9348718917|-2745.9348718917|-2745.9348718917|-2745.9348718917|-2745.9348718917|||-2745.9348718917|-2745.9348718917|-2745.9348718917|-2745.9348718917|-2745.9348718917|-2745.9348718917|-2745.9348718917|-2753.2609687685|-2772.7344097428|-2783.2604552698|-2809.2338391887|-2834.482043543|-2843.2420666212|-2843.2420666212|-2843.2420666212|-2843.2420666212|-2849.7689629124|-2854.354403236|-2865.1160035956|-2940.4782174283|-2962.4034230106|-2967.6149144562|-2977.8147092052|-2977.8147092052|-2999.54212511|-2999.54212511|-2999.54212511|-3005.0468056778|-3060.7186729753|-3074.9018783927|2898.3888820505
03947|6594|/equities/foreign-and-colonial-inv-trust|FTSE350|944.58295252805|943.02223674992|941.37954575607|941.37954575607|938.56670652042|928.87191566505|926.51471069759|926.51471069759|925.78523899125|911.8943146181|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777|908.64984954777||908.16747606003|905.52355057432|905.52355057432|||905.52355057432|905.52355057432|905.52355057432|905.40990847654|905.40990847654|905.40990847654|894.06495771482|881.15477615014|873.04530520589|870.42922209965|870.42922209965|870.42922209965|870.42922209965|870.42922209965|870.42922209965|870.42922209965|870.42922209965|870.42922209965|870.42922209965|870.42922209965|870.42922209965|870.42922209965|870.42922209965|870.42922209965|870.42922209965|870.42922209965|870.42922209965|870.42922209965|859.9213578885|854.23931054994|850.79960218982|845.3173205755|844.03365543058|844.03365543058|-878.37103894072|-878.37103894072|-878.37103894072|-878.37103894072|-878.37103894072|-879.0233766008|-880.59315336287|-883.59216476083|-884.65332916195|-884.65332916195|-887.82828402977|-895.48008256997|-898.80156304535|-898.80156304535|-898.80156304535|-898.80156304535|-898.80156304535|-898.80156304535|-898.80156304535|-898.80156304535|-898.80156304535|-898.80156304535|-898.80156304535|865.21524196877|865.21524196877|865.21524196877|865.21524196877|865.21524196877|865.21524196877|865.21524196877|865.21524196877|865.21524196877|865.21524196877|865.21524196877|865.21524196877|865.21524196877|865.21524196877|849.13916859377|846.60464397789|846.48291605182|838.48101783536|837.50962307367|837.50962307367|837.50962307367|837.50962307367|837.50962307367|829.17682445678|-866.81231658141|-866.81231658141|-866.81231658141||-866.81231658141|-866.81231658141|-866.81231658141|-866.81231658141|-866.81231658141|-866.96090324367|-874.93235532934|-880.28374970947|-884.0562171251|-891.06476028839|-891.06476028839|-897.85774532855|-897.85774532855|-898.58637149136|857.38664990393|857.38664990393|857.38664990393|857.38664990393|857.38664990393|857.38664990393|857.38664990393|857.38664990393|857.38664990393|857.38664990393|857.38664990393|857.20738878215|855.38982868155|850.29768562273|-879.0282959905|-879.0282959905|-879.0282959905|-879.0282959905|-879.0282959905|-879.0282959905|-879.0282959905|-879.0282959905|-888.75366221167|-890.88189548986|-890.88189548986|-890.88189548986|-890.88189548986|-890.88189548986|-890.88189548986|-890.88189548986|-894.08855358248|-898.43172620276|-902.81302911417|-908.45892123797|-916.62456312009|-916.62456312009|-916.62456312009|-916.62456312009|-916.62456312009|-916.62456312009|-916.62456312009|-916.62456312009|-916.62456312009|-916.62456312009|-916.62456312009|-916.62456312009|-916.62456312009|-916.62456312009|-916.62456312009|-916.62456312009||-916.62456312009|-916.62456312009|-916.62456312009|-931.75299903354|-931.75299903354|-931.75299903354|-931.75299903354|-931.75299903354|-931.75299903354|-931.75299903354|-931.75299903354|-931.75299903354|-931.75299903354|-932.89546445708||-932.89546445708|-932.89546445708|-936.27273828564|-937.8030425396||-938.34878230861|-938.34878230861|-939.16612709661|-939.16612709661|-940.51643503941|-940.51643503941|-940.51643503941|-940.51643503941|-940.51643503941|-940.51643503941|-940.51643503941|-940.51643503941|-940.51643503941|-940.51643503941|||-940.51643503941|-950.74048337712|-956.98942597458|-957.25746985914|-957.25746985914|-957.25746985914|-957.25746985914|-958.42378100252|-958.42378100252|-958.42378100252|-963.14294862871|-963.14294862871|-963.14294862871|-963.14294862871|-970.2537894794|-970.2537894794|-973.30347032565|-973.30347032565|-974.80941147295|-984.54531843891|-984.74240167673|-984.74240167673|-984.74240167673|-984.74240167673|-984.74240167673|-984.74240167673|-984.74240167673|-984.74240167673|939.28421711122|939.28421711122|939.28421711122
03948|942422|/equities/fdm-group-h|FTSE350|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.42312162905|377.17695931813|377.17695931813|377.17695931813|367.20759944732|367.20759944732|367.20759944732|367.20759944732|367.20759944732|367.20759944732|367.20759944732|367.20759944732|367.20759944732|367.20759944732|367.20759944732|367.20759944732|367.20759944732|367.20759944732|367.20759944732||367.20759944732|367.20759944732|367.20759944732|||367.20759944732|367.20759944732|-453.27274433266|-453.27274433266|-453.27274433266|-453.27274433266|-453.27274433266|-453.27274433266|-453.27274433266|-453.27274433266|-453.27274433266|-453.27274433266|-453.27274433266|-453.27274433266|-453.27274433266|-456.77527148073|-469.49107590214|-469.49107590214|-470.88404432363|-470.88404432363|-472.25898421176|-472.25898421176|-472.25898421176|-472.25898421176|-472.25898421176|-472.25898421176|-472.25898421176|-472.25898421176|-476.03776023528|-482.45701249219|-482.45701249219|-482.45701249219|-482.45701249219|-482.45701249219|-482.45701249219|-482.45701249219|-482.45701249219|-482.45701249219|-482.45701249219|-482.45701249219|-482.45701249219|-482.45701249219|-486.20223610244|-486.41915122493|-494.07683469436|-497.27981632707|-504.73119726885|-504.73119726885|-515.24799506651|-521.13666118501|-551.75136691584|-551.75136691584|-551.75136691584|-554.4737410176|-564.13749001955|-564.94443335506|-567.14787315065|-567.14787315065|-567.14787315065|-567.14787315065|-567.14787315065|-567.14787315065|-573.83097016739|-581.75663351933|-583.89625946592|-588.21417169119|-589.84463765384|-606.10515294871|-608.09439734276|-608.09439734276|-610.07971915266|-610.07971915266|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851||-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-610.29799092851|-619.31772554169|-619.31772554169|-642.82884802359|-642.82884802359|-644.88081591028|-644.88081591028|-644.88081591028|-644.88081591028|-644.88081591028|-644.88081591028|-644.88081591028|-644.88081591028|-644.88081591028|-644.88081591028|-644.88081591028|-644.88081591028|-644.88081591028|-644.88081591028|-644.88081591028|-644.88081591028|-644.88081591028|-644.88081591028|-644.88081591028|-644.88081591028|-647.4231287892|-660.87848863948|-661.2205375074|-681.52281945267|-692.46979939186|-711.84543134797|-711.84543134797|619.44384557842|619.44384557842|619.44384557842|619.44384557842|619.44384557842|619.44384557842|619.44384557842|616.06469376378|616.06469376378|616.06469376378|616.06469376378|612.5163264042|609.01814044911|602.57571161013|-691.15513048861|-691.15513048861|-691.15513048861||-691.15513048861|-691.15513048861|-691.15513048861|-691.15513048861|-691.15513048861|-691.15513048861|-691.15513048861|-691.15513048861|-691.15513048861|-702.08658085013|-702.08658085013|-715.15175650015|-725.72417388905|-735.19352654339||-741.95966323459|-741.95966323459|-741.95966323459|-741.95966323459||-741.95966323459|-748.03322742118|-748.03322742118|-749.35961267095|-749.35961267095|-749.35961267095|-749.35961267095|-749.35961267095|-762.32065326934|-762.32065326934|-762.32065326934|-762.32065326934|-762.32065326934|-762.32065326934|||-762.32065326934|-785.80072585482|-799.26015537632|-799.26015537632|-826.45572819591|-840.33969799545|-843.59966443939|-869.7218493771|769.79961944668|769.79961944668|769.79961944668|769.79961944668|769.79961944668|769.79961944668|769.79961944668|769.79961944668|769.79961944668|769.79961944668|769.79961944668|769.79961944668|769.79961944668|769.79961944668|752.33291049631|741.44186481026|741.44186481026|720.74254710198|720.74254710198|720.74254710198|720.74254710198|720.74254710198|720.74254710198
03949|6562|/equities/wolseley|STOXX600/FTSE350/EAFAGROWTH|14780.31625798|14597.5458422|14516.714944025|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794|14502.78068794||14502.78068794|14453.9229866|14433.247762889|||14201.108625432|14111.985957323|14111.985957323|14065.42884147|13969.7542683|13884.449187|13657.443541111|13642.437267901|13592.430297668|13372.97810852|13138.309009467|12975.62112163|12886.951107499|12886.951107499|12886.951107499|12886.951107499|12673.1879202|12673.1879202|12673.1879202|12673.1879202|12673.1879202|12673.1879202|12577.153244667|12532.278113397|12532.278113397|12532.278113397|12520.158164688|12520.158164688|12364.064627431|-13190.56881012|-13190.56881012|-13190.56881012|-13190.56881012|-13190.56881012|-13190.56881012|-13190.56881012|-13190.56881012|-13190.56881012|-13190.56881012|-13381.187566801|-13423.391724006|-13423.391724006|-13423.391724006|-13491.824137785|-13635.637930872|-13784.597700969|-14035.406688491|12964.219629513|12964.219629513|12964.219629513|12964.219629513|12946.632921681|12744.145582323|12744.145582323|12724.04286428|12724.04286428|12724.04286428|12724.04286428|12724.04286428|12724.04286428|12724.04286428|12531.018981144|12309.743312382|11713.048124869|-12838.891203865|-12838.891203865|-12977.934670962|12304.280587807|12304.280587807|12304.280587807|12304.280587807|12304.280587807|12304.280587807|12304.280587807|12304.280587807|12304.280587807|12304.280587807|12304.280587807|12304.280587807|12304.280587807|12304.280587807|12304.280587807|12064.478430897|12045.600962707||12045.600962707|12045.600962707|12045.600962707|12045.600962707|12045.600962707|12045.600962707|12045.600962707|12045.600962707|12045.600962707|12012.718659819|12012.718659819|12012.718659819|12012.718659819|11960.520733132|11944.745259036|11921.669347715|11921.669347715|11921.669347715|11921.669347715|11914.395538704|11914.395538704|11914.395538704|11854.901899634|11854.901899634|11751.002110705|11722.709398805|11722.709398805|11722.709398805|11722.709398805|11722.709398805|11722.709398805|11722.709398805|11722.709398805|11722.709398805|11722.709398805|11722.709398805|11722.709398805|11722.709398805|11722.709398805|11722.709398805|11722.709398805|11469.121554228|11458.468393587|11327.815042638|11327.815042638|11327.815042638|11327.815042638|11327.815042638|11327.815042638|11327.815042638|11327.815042638|11327.815042638|11327.815042638|11327.815042638|11327.815042638|11327.815042638|11327.815042638|11327.815042638|11327.815042638|11327.815042638|11327.815042638|11327.815042638|11327.815042638|11327.815042638||11327.815042638|11327.815042638|11327.815042638|11327.815042638|11327.815042638|11327.815042638|11208.516714042|11091.875572892|11091.875572892|11060.028414324|10929.792584926|10837.591804432|10762.324227147|10602.169931205||10492.49932954|10492.49932954|10492.49932954|10492.49932954||10445.832588377|10396.041134549|10396.041134549|10396.041134549|10396.041134549|10276.156816165|10125.452017961|-10723.115592181|-10723.115592181|-10723.115592181|-10723.115592181|-10723.115592181|-10723.115592181|-10723.115592181|||-10723.115592181|-10955.517324646|-11283.908138495|-11390.287825303|-11390.287825303|-11431.5795234|-11431.5795234|-11431.5795234|-11431.5795234|-11498.143914889|-11511.271016543|-11549.438980168|-11549.438980168|-11549.438980168|-11566.745654529|-11566.745654529|-11824.161838365|-11912.124264851|-12105.415849834|-12173.239833149|-12490.544259054|-12495.049176727|-12533.683758532|11628.200337552|11628.200337552|11628.200337552|11628.200337552|11628.200337552|11628.200337552|11628.200337552|11628.200337552
03950|6846|/equities/ferrexpo|FTSE350/MSCI_EU_SMALLCAP|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-88.927268540636|-91.571966316717|-91.949745267857|74.595671216942|74.595671216942|74.595671216942|74.595671216942|74.595671216942|74.595671216942|74.595671216942||73.578390907686|71.220506013962|-83.827874234628|||-83.827874234628|-83.827874234628|-83.827874234628|-83.827874234628|-83.827874234628|-83.827874234628|-83.827874234628|-83.827874234628|-83.827874234628|-83.827874234628|-84.758751607947|-85.231945383342|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-85.704399445538|-86.307474559777|-86.307474559777|-86.307474559777|-86.307474559777|-86.307474559777|-86.307474559777|-86.307474559777|-86.307474559777|-86.307474559777|-86.307474559777|-86.307474559777|-86.307474559777|-86.307474559777|-86.307474559777|-86.307474559777|-86.307474559777|-86.307474559777|-86.307474559777|-88.264491074054|-88.264491074054|-88.264491074054|-88.264491074054|-88.264491074054|-88.264491074054|-88.264491074054||-88.920701042568|-88.920701042568|-88.920701042568|-88.920701042568|-91.059109811159|-91.70456857612|-92.560629631968|-93.850702473291|-94.785354139456|-94.785354139456|-94.785354139456|-94.785354139456|-94.785354139456|-94.785354139456|-95.944841069258|-97.576147788406|-98.074142396053|-101.44881422994|-101.44881422994|-101.44881422994|-101.44881422994|-101.44881422994|-101.44881422994|-101.44881422994|-101.44881422994|-101.44881422994|-101.44881422994|-101.44881422994|-101.44881422994|-101.44881422994|-101.44881422994|-101.44881422994|-101.44881422994|-101.44881422994|-101.44881422994|-103.20232981694|-103.20232981694|-103.20232981694|-103.20232981694|-103.20232981694|-103.20232981694|-103.20232981694|-103.20232981694|-103.20232981694|-103.20232981694|-103.20232981694|-103.20232981694|-103.8331440715|-104.02842451538|-104.02842451538|-104.02842451538|-105.62879993082|-105.76721984659|-105.76721984659|-105.76721984659|-105.76721984659|-105.76721984659|-105.76721984659|-105.76721984659|-105.76721984659|-105.76721984659|-105.76721984659|-108.24858211714|-111.05654686123||-111.05654686123|-111.42069041099|-112.79820746146|-114.90911991025|-115.68027326666|-115.68027326666|-115.68027326666|-116.38363967563|-118.39293220998|-118.83103485639|-121.90115060337|-122.88202634926|-123.5112555929|-123.5112555929||-123.5112555929|-124.22298175066|-124.22298175066|-124.22298175066||-124.35887030726|-125.44874529447|-127.07736001886|-127.07736001886|-128.23454084412|-128.23454084412|-129.84557759719|-129.84557759719|-129.84557759719|-129.84557759719|-129.84557759719|-129.84557759719|-129.84557759719|-129.84557759719|||-129.84557759719|-129.84557759719|-134.40947593696|-134.40947593696|-134.40947593696|-134.40947593696|-134.40947593696|-134.40947593696|-134.40947593696|-136.6438579984|-138.57390001618|-138.57390001618|-141.80037767312|-141.80037767312|-144.44967314294|-148.5636313391|-149.83737425807|-150.41535788411|-150.41535788411|-153.11277507007|-153.55933320026|-153.55933320026|-153.55933320026|-153.55933320026|-153.55933320026|-153.55933320026|-153.55933320026|-153.55933320026|-153.55933320026|-153.55933320026|-153.55933320026
03951|14034|/equities/fidelity-china|FTSE350|-196.54393057961|-196.54393057961|-196.54393057961|-196.54393057961|-196.54393057961|-198.43663507191|-200.74080573965|-200.74080573965|-200.74080573965|-200.74080573965|-200.74080573965|-200.74080573965|-200.74080573965|-200.74080573965|-200.74080573965|-204.93422520876|-207.28043676218|-208.26682541989|-212.63535513506|-213.44484344705|-213.60568003181|-213.60568003181|-213.60568003181|-213.78408892424|-215.19617278761|200.08708184605|200.08708184605|200.08708184605|200.08708184605||200.08708184605|200.08708184605|200.08708184605|||200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|200.08708184605|199.43804094108|199.43804094108|199.43804094108|198.20893437898|197.56548264331|197.23942515923|195.0428078213|195.0428078213|194.15405736804|194.15405736804|194.15405736804|-211.31961543463|-211.31961543463|-211.31961543463|-211.31961543463|-211.31961543463|-211.31961543463|-211.31961543463|-211.31961543463|-211.31961543463|-211.31961543463|-211.31961543463|-211.31961543463|-214.4884654935|-215.99274316715|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753||-219.47564211753|-219.47564211753|-219.47564211753|-219.47564211753|-220.78287814355|-224.83052744575|-227.00725380257|-228.20250422507|-232.94722691675|214.39098151166|214.39098151166|214.39098151166|214.39098151166|214.39098151166|214.39098151166|214.39098151166|214.39098151166|214.39098151166|214.39098151166|212.67692420702|207.19686304442|203.06373369818|-217.09084888279|-217.09084888279|-217.09084888279|-217.09084888279|-217.09084888279|-217.09084888279|-217.09084888279|-217.09084888279|-217.09084888279|-217.09084888279|-217.09084888279|-217.09084888279|-217.09084888279|-217.14832283457|-217.14832283457|-217.14832283457|-217.14832283457|-217.14832283457|-217.14832283457|-217.14832283457|-217.14832283457|-217.14832283457|-217.14832283457|-218.52591426063|-222.11212695626|-222.16040100801|-222.16040100801|-222.16040100801|-222.16040100801|-222.16040100801|-222.16040100801|-222.16040100801|-222.16040100801|-222.16040100801|-222.16040100801|-222.16040100801|-222.16040100801|-222.16040100801|-222.16040100801|-222.16040100801|-222.16040100801|-226.22951745709||-229.34284220492|-229.52676911658|-232.40474346287|-238.21283133392|-238.21283133392|-239.08092099168|-241.11908708945|-241.11908708945|-241.27256038114|-241.27256038114|-241.27256038114|-241.27256038114|-241.50106501496|-244.87431245287||-246.97169224907|-247.43688241297|-247.7587572872|-249.40041289479||-249.40041289479|-249.40041289479|-249.40041289479|-249.40041289479|-255.06543069581|-258.24075768502|-259.15847807983|-259.15847807983|-259.15847807983|-259.15847807983|-259.15847807983|-259.15847807983|-259.15847807983|-259.15847807983|||-259.15847807983|-259.15847807983|-259.15847807983|-259.15847807983|-259.15847807983|-259.15847807983|-259.15847807983|-259.15847807983|-259.15847807983|-259.15847807983|-259.15847807983|-259.15847807983|-259.15847807983|-259.15847807983|-262.96123571014|-262.96123571014|-262.96123571014|-262.96123571014|-263.16572294823|-263.16572294823|-271.04524772026|-271.86970617114|-271.86970617114|-271.86970617114|-271.86970617114|-271.86970617114|-271.86970617114|-271.86970617114|-276.1607846346|-278.53976070511|-281.34785814771
03952|7104|/equities/fidelity-european|FTSE350|348.92248061239|347.52787762813|346.12964864497|345.01186371053|345.01186371053|345.01186371053|344.91996445141|344.91996445141|342.21662716823|-357.37695404618|-357.37695404618|-357.37695404618|-357.37695404618|-357.37695404618|-357.37695404618|-357.37695404618|-357.37695404618|-357.37695404618|-361.56528151399|347.87395057311|347.87395057311|347.87395057311|347.87395057311|347.87395057311|347.87395057311|347.87395057311|347.87395057311|347.87395057311|347.87395057311||347.87395057311|347.37150107081|346.41277896757|||344.56451730859|344.56451730859|344.56451730859|343.41565065913|343.41565065913|343.41565065913|343.41565065913|341.06961367454|340.81956993568|340.4939665952|339.48441221082|337.17850305596|335.47945109517|334.38519216763|334.38519216763|334.38519216763|334.38519216763|334.38519216763|334.38519216763|334.38519216763|332.91577578901|332.53326719537|332.53326719537|332.53326719537|332.53326719537|328.9356180643|327.67957501665|324.35952806754|319.42725340838|316.00250378709|314.28055976343|313.73812806288|-327.13366385933|-327.13366385933|-327.13366385933|-327.13366385933|-327.13366385933|-327.13366385933|-327.13366385933|-327.13366385933|-327.13366385933|-327.67744097705|-328.67930418174|-328.67930418174|-329.40756020194|-332.31395577993|-336.09883975548|-339.85982195053|-341.04757506222|-341.78765522648|-341.78765522648|-341.78765522648|-341.78765522648|-341.78765522648|-341.78765522648|-342.20261034391|-342.20261034391|-342.20261034391|-345.73478650408|-347.69359992241|-347.69359992241|-347.69359992241|-348.75883084641|-349.60935700056|-353.34992845983|338.24301055744|338.24301055744|338.24301055744|338.24301055744|338.24301055744|338.24301055744|338.24301055744|-353.65987071361|-353.65987071361|-353.65987071361|-353.65987071361|-353.65987071361|-353.65987071361|-353.65987071361|-353.65987071361|-353.65987071361|-353.65987071361|-353.65987071361|-353.65987071361||-353.65987071361|-353.65987071361|-353.65987071361|-353.65987071361|-353.65987071361|-353.65987071361|-357.39985634846|344.1221028425|344.1221028425|344.1221028425|344.1221028425|344.1221028425|343.67156361209|343.67156361209|343.67156361209|343.67156361209|343.67156361209|343.67156361209|343.67156361209|343.02395956899|342.83217729888|341.67205390793|341.67205390793|341.67205390793|340.19117100881|339.37907889868|338.87395417453|337.11541003388|332.34379110831|332.34379110831|332.34379110831|329.92532847212|-345.42998299051|-345.42998299051|-345.42998299051|-345.42998299051|-347.6101238298|-347.6101238298|-347.6101238298|-347.6101238298|-347.6101238298|-347.6101238298|-347.6101238298|-347.6101238298|-347.6101238298|-349.46267149708|-352.93185660863|-357.24095246553|-358.5899176836|-360.28182838762|-360.28182838762|-360.28182838762|-360.28182838762|-360.28182838762|-360.28182838762|-360.28182838762|-360.28182838762|-360.28182838762|-360.28182838762|-360.28182838762|-360.28182838762|-360.28182838762|-361.17425376402|349.39800744164||349.39800744164|349.39800744164|349.39800744164|349.39800744164|349.39800744164|347.69111998995|344.48791062523|344.29866604217|344.29866604217|344.29866604217|344.29866604217|342.96390389524|342.96390389524|342.96390389524||342.9327235946|342.9327235946|342.9327235946|342.60442731214||342.37746394042|342.37746394042|342.37746394042|342.37746394042|342.06941522894|340.95974105475|340.95974105475|340.95974105475|340.95974105475|340.32193145352|335.17715453657|329.94166225363|-346.7339260157|-346.7339260157|||-346.7339260157|-346.7339260157|-346.7339260157|-346.7339260157|-346.7339260157|-346.7339260157|-346.7339260157|-346.7339260157|-346.7339260157|-346.7339260157|-346.7339260157|-346.7339260157|-346.7339260157|-346.7339260157|-346.7339260157|-346.7339260157|-347.48002615781|-347.48002615781|-348.30499936045|333.26649543651|333.26649543651|333.26649543651|333.26649543651|333.26649543651|333.26649543651|333.26649543651|333.26649543651|333.26649543651|333.26649543651|333.26649543651|333.26649543651
03953|14038|/equities/fidelity-special-values|FTSE350|-282.29942323422|-285.33168540239|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.95674977149|270.50117582575|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995||-279.65532197995|-279.65532197995|-279.65532197995|||-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995|-279.65532197995|266.68525097058|266.68525097058|266.68525097058|266.68525097058|266.68525097058|266.68525097058|266.68525097058|266.68525097058|266.68525097058|266.68525097058|266.68525097058|264.26364306557|264.26364306557|264.26364306557|257.78712314088|254.75123599855|254.2247584289|254.2247584289|-265.66301914669|-265.66301914669|-265.66301914669|-265.66301914669|-265.66301914669|-265.66301914669|-265.66301914669|-265.66301914669|-265.66301914669|-267.70891016299|-269.12379517351|-270.2365873632|-272.3330196698|-272.3330196698|-274.75891074422|-276.64909916014|-276.64909916014|-276.64909916014|-276.64909916014|-276.64909916014|-276.64909916014|-276.64909916014|-276.64909916014|-276.64909916014|-276.64909916014|-276.64909916014|265.77471766344|265.77471766344|265.77471766344|265.77471766344|265.77471766344|265.77471766344|265.77471766344|265.77471766344|265.77471766344|265.77471766344|265.77471766344|265.77471766344|265.77471766344|262.09216981322|-272.41540550425|-272.41540550425|-272.41540550425|-272.41540550425|-272.41540550425|-272.41540550425|-272.41540550425|-272.41540550425|-272.41540550425|-272.41540550425|-272.41540550425|-272.41540550425||-272.41540550425|-272.41540550425|-272.41540550425|-272.41540550425|-272.5212777901|-274.01253359056|263.53304059345|263.53304059345|263.53304059345|263.53304059345|263.53304059345|263.53304059345|263.11463683924|263.11463683924|263.11463683924|263.11463683924|263.11463683924|263.11463683924|263.11463683924|263.11463683924|263.11463683924|262.28541446203|262.28541446203|262.28541446203|262.28541446203|262.28541446203|262.28541446203|259.76157162448|-270.62145871302|-270.62145871302|-270.62145871302|-270.62145871302|-270.62145871302|-270.62145871302|-270.62145871302|-270.62145871302|-272.52384301447|-273.63246723474|-273.63246723474|-273.63246723474|-273.63246723474|-273.63246723474|-273.63246723474|-273.98714485501|-274.81152556047|-276.97390643872|-279.74878493191|-281.35976103546|-283.45014642483|-283.45014642483|-283.45014642483|-283.45014642483|-284.11337588772|-284.11337588772|-284.11337588772|-284.11337588772|-284.11337588772|-284.11337588772|-284.11337588772|-284.11337588772|-284.11337588772|-284.11337588772|-284.11337588772|-288.45930654191||-289.45478504657|275.42310833419|275.42310833419|275.42310833419|275.42310833419|275.42310833419|275.42310833419|275.42310833419|275.42310833419|275.42310833419|275.42310833419|275.42310833419|275.42310833419|275.42310833419||275.42310833419|275.42310833419|275.42310833419|274.01178703799||270.18115362077|-284.1929215896|-284.1929215896|-284.1929215896|-284.1929215896|-284.1929215896|-284.1929215896|-284.1929215896|-284.1929215896|-284.1929215896|-284.1929215896|-284.1929215896|-284.1929215896|-284.1929215896|||-284.1929215896|-284.1929215896|-284.52801009087|-284.52801009087|-284.52801009087|-284.52801009087|-284.52801009087|-284.52801009087|-284.52801009087|-284.52801009087|-284.52801009087|-284.52801009087|-284.52801009087|-284.52801009087|-288.98130576774|-289.03422639287|-290.62634429711|-290.62634429711|-292.63393995252|278.36602873656|278.36602873656|278.36602873656|278.36602873656|278.36602873656|278.36602873656|277.71003315022|274.53670133011|274.1503017662|274.1503017662|274.1503017662|274.1503017662
03954|1131005|/equities/finablr|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03955|27941|/equities/finsbury-growth---income-trust|FTSE350|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326||826.33222629326|826.33222629326|826.33222629326|||826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|826.33222629326|816.25802921473|812.36643477744|808.77157032562|804.8573003618|800.40394484645|794.22660538494|794.21528876638|794.21528876638|794.21528876638|794.21528876638|794.21528876638|794.21528876638|794.21528876638|794.21528876638|794.21528876638|794.21528876638|794.21528876638|794.21528876638|794.21528876638|794.21528876638|794.21528876638|794.21528876638|794.21528876638|794.21528876638|794.21528876638|-833.1792679503|-833.1792679503|-833.1792679503|-833.1792679503|-833.1792679503|-833.1792679503|-833.1792679503|-833.1792679503|-833.18264269326|-834.07478962446|-839.05728171163|-842.51490904733|-842.51490904733|-845.46517400658|-849.73813618461|-855.32467879505|-855.32467879505|-855.32467879505|-857.60988868782|-857.60988868782|-857.60988868782|-857.60988868782|-857.60988868782|-860.89652955873|-863.70172053292|-870.40190899057|-871.94656554508|-877.2169888461|-877.2169888461|-877.2169888461|-883.82749737241|-884.49276509261|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077||-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-884.88656587077|-886.91006098271|-896.25564501551|-902.89516112835|-911.43906792038|-913.03074445503|-913.03074445503|-913.03074445503|-913.03074445503|-913.03074445503|879.65999234974|879.65999234974|879.65999234974|879.65999234974|879.65999234974|879.65999234974|879.65999234974|877.55553620458|875.51391072943|875.51391072943|875.51391072943|875.51391072943|874.03766638122|864.43788153686|-897.36090016746|-897.36090016746|-897.36090016746|-897.36090016746|-897.36090016746|-897.36090016746|-897.36090016746|-897.36090016746|-897.36090016746|-897.36090016746|-897.36090016746|-897.36090016746|-897.36090016746|-897.36090016746|-897.36090016746|-897.36090016746|-897.36090016746|-899.06766685273|-899.29740761415|-906.56934789701|-912.04236473941|-912.04236473941|-912.04236473941|-912.04236473941|-912.04236473941|-912.04236473941|-912.04236473941|-912.48346651818|-915.45498594671|-915.45498594671|-915.45498594671|-915.45498594671|-915.45498594671|-915.45498594671|-915.45498594671|882.13006789179||882.13006789179|882.13006789179|882.13006789179|882.13006789179|882.13006789179|882.13006789179|882.13006789179|882.13006789179|882.13006789179|882.13006789179|882.13006789179|882.13006789179|882.13006789179|882.13006789179||882.13006789179|882.13006789179|882.13006789179|882.13006789179||882.13006789179|881.90133184229|881.90133184229|881.90133184229|877.81151129178|873.79355882463|869.36662243535|866.89449939122|866.89449939122|866.89449939122|864.50989298678|861.06654776309|855.28505917361|853.91672156443|||851.27042495953|851.27042495953|851.27042495953|851.27042495953|851.27042495953|-896.16702781999|-896.16702781999|-896.16702781999|-896.16702781999|-896.16702781999|-896.16702781999|-896.16702781999|-896.16702781999|-896.16702781999|-896.16702781999|-896.16702781999|-896.16702781999|-896.49192191588|-896.5815801778|858.56164687626|858.56164687626|858.56164687626|858.56164687626|858.56164687626|858.56164687626|858.56164687626|858.56164687626|858.56164687626|858.56164687626|858.56164687626|858.56164687626
03956|6708|/equities/firstgroup|FTSE350/MSCI_EU_SMALLCAP|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111||-180.11105422111|-180.11105422111|-180.11105422111|||-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11105422111|-180.11228178973|160.2101390741|160.2101390741|160.2101390741|160.2101390741|160.2101390741|160.2101390741|160.2101390741|160.2101390741|160.10036509807|156.256190441|149.71243280608|147.70826715052|146.41473636164|144.46081478876|144.20750720738|144.20750720738|144.20750720738|144.20750720738|142.37501089041|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|140.25850149804|138.34619133126|138.34619133126|138.34619133126|138.34619133126|135.98537781192|135.98537781192|135.98537781192|135.32392978022|135.32392978022|133.18259741104|133.18259741104|133.18259741104|133.18259741104|133.18259741104|133.18259741104|133.18259741104|133.18259741104||133.18259741104|133.18259741104|133.18259741104|133.18259741104|133.18259741104|133.18259741104|133.18259741104|133.18259741104|131.23731729803|131.23731729803|131.23731729803|131.23731729803|129.16196039656|129.16196039656|129.16196039656|128.39464931526|128.39464931526|128.39464931526|128.39464931526|128.39464931526|128.39464931526|128.39464931526|128.39464931526|128.39464931526|128.39464931526|128.39464931526|128.1843227229|128.1843227229|128.1843227229|128.1843227229|128.1843227229|127.62701795735|127.5466927228|126.58409804079|124.92455543343|124.92455543343|124.92455543343|124.00505599781|123.86056226016|123.86056226016|123.86056226016|123.86056226016|123.86056226016|123.86056226016|123.86056226016|123.86056226016|121.54637594872|121.54637594872|118.18485419676|117.06651229246|116.72492846646|116.72492846646|116.72492846646|116.72492846646|112.95019297245|108.61695098627|108.61695098627|108.61695098627|108.61695098627|108.61695098627|108.61695098627|108.61695098627|108.61695098627|108.61695098627||108.61695098627|108.61695098627|108.61695098627|108.61695098627|108.61695098627|108.61695098627|108.61695098627|108.61695098627|108.61695098627|108.61695098627|108.61695098627|108.61695098627|108.61695098627|106.74105792298||105.45672899102|102.34204306248|102.34204306248|99.326712869312||-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|||-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.00471565452|-114.11634987953
03957|6858|/equities/paddy-power|STOXX600/FTSE350|15210.628307988|15210.628307988|15202.090503689|15202.090503689|15143.545004099|14974.216671222|14916.925804395|14595.556328099|14595.556328099|14595.556328099|14493.395920111|14479.850284498|14232.844500136|14136.304631004|14136.304631004|14012.396638615|13348.496265128|-13789.832274673|-13789.832274673|-13789.832274673|-13789.832274673|-13789.832274673|-14110.091416304|12989.485321215|12989.485321215|12989.485321215|12989.485321215|12989.485321215|12989.485321215||12989.485321215|12989.485321215|12989.485321215|||12917.481878043|12917.481878043|12874.424308937|12396.999503419|12366.048710396|12358.387455996|-13381.006798196|-13381.006798196|-13381.006798196|-13381.006798196|-13381.006798196|-13381.006798196|-13381.006798196|-13381.006798196|-13381.006798196|-13533.618346539|-13533.618346539|-13602.954748813|-13602.954748813|-13672.449720904|-13738.898333856|-13738.898333856|-13738.898333856|-13738.898333856|-13738.898333856|-13738.898333856|-13738.898333856|-13738.898333856|-13738.898333856|-13738.898333856|-13738.898333856|-14027.664815395|12524.451556385|12524.451556385|12524.451556385|12373.001729317|-13731.917765272|-13731.917765272|-13731.917765272|-13731.917765272|-13731.917765272|-13731.917765272|-13731.917765272|-13731.917765272|-13731.917765272|-13731.917765272|-14099.630850302|-14116.196306708|-14116.196306708|-14116.196306708|-14116.196306708|-14116.196306708|-14116.196306708|-14116.196306708|-14116.196306708|-14221.693595995|-14295.815649473|-14295.815649473|-14493.473699195|-14493.473699195|-14555.751480488|-14555.751480488|-14776.699358627|-14776.699358627|-14854.388176252|13819.637520906|13819.637520906|13819.637520906|13819.637520906|13819.637520906|13819.637520906|13417.915955121|13417.915955121|13417.915955121|13417.915955121|13417.915955121|13417.915955121|13417.915955121|13417.915955121|13417.915955121|13417.915955121|-14418.440888515|-14418.440888515|-14418.440888515||-14418.440888515|-14418.440888515|-14418.440888515|-14418.440888515|-14418.440888515|-14565.767653906|-14824.186282118|-15043.262535686|-15233.347261873|-15468.996957637|-15564.656140985|-15564.656140985|-15564.656140985|-15745.061554126|-15745.061554126|-15745.061554126|-15745.061554126|14734.023600948|14734.023600948|14734.023600948|14734.023600948|14734.023600948|14734.023600948|14734.023600948|14734.023600948|14734.023600948|14734.023600948|14734.023600948|14734.023600948|14734.023600948|14734.023600948|-15964.54986376|-15964.54986376|-15964.54986376|-15964.54986376|-15964.54986376|-16096.166515289|-16384.025556599|-16384.025556599|-16384.025556599|-16384.025556599|-16384.025556599|-16384.025556599|-16384.025556599|-16384.025556599|-16384.025556599|-16384.025556599|-16384.025556599|-16384.025556599|-16384.025556599|-16384.025556599|-16384.025556599|-16384.025556599|-16384.025556599|-16384.025556599|-16384.025556599|-16472.806173999|-16625.61797111|15503.083822172|15503.083822172|15503.083822172|15503.083822172|15503.083822172|15503.083822172||15503.083822172|15503.083822172|15503.083822172|15503.083822172|15503.083822172|15231.759802414|15134.733113793|15082.849523201|15082.849523201|15032.888359113|14848.874517423|14848.874517423|14725.217284786|14725.217284786||14725.217284786|14725.217284786|14725.217284786|14725.217284786||14725.217284786|14725.217284786|14725.217284786|14560.24142754|14464.712697267|14302.886046008|14302.886046008|14232.70700288|14232.70700288|14232.70700288|14232.70700288|14232.70700288|14232.70700288|14232.70700288|||13544.207867783|13524.076158792|13524.076158792|13524.076158792|13524.076158792|13359.251287546|12999.445875051|12938.881375925|12848.245365611|12761.570881821|12761.570881821|12761.570881821|12761.570881821|12761.570881821|12761.570881821|12761.570881821|12761.570881821|12761.570881821|12761.570881821|12761.570881821|12761.570881821|12739.207122257|12739.207122257|12739.207122257|12739.207122257|12739.207122257|12739.207122257|12739.207122257|12739.207122257|12739.207122257|12739.207122257
03958|49814|/equities/foresight-solar-fund-ltd|FTSE350|-94.409674492432|-94.494039182988|-94.494039182988|-96.565597142475|-96.73399987673|-98.137779929629|-99.446532278581|-100.18208208266|-100.18208208266|95.915181391263|95.915181391263|95.915181391263|95.915181391263|95.915181391263|95.915181391263|95.915181391263|95.915181391263|95.915181391263|95.915181391263|95.915181391263|95.915181391263|95.518648404572|95.209608999329|94.955535757143|94.955535757143|94.955535757143|94.955535757143|94.955535757143|94.543746079435||94.543746079435|94.410831333786|91.846706857393|||91.846706857393|91.069286305506|91.069286305506|91.069286305506|91.069286305506|91.069286305506|91.069286305506|91.069286305506|91.069286305506|91.069286305506|91.069286305506|91.069286305506|91.069286305506|91.069286305506|91.069286305506|90.745825404148|90.348524902532|90.348524902532|90.348524902532|90.348524902532|90.348524902532|90.348524902532|90.348524902532|90.348524902532|90.348524902532|90.348524902532|88.781085035768|88.781085035768|85.090005050729|83.566669396372|-89.963372708566|-89.963372708566|-89.963372708566|-89.963372708566|-89.963372708566|-89.963372708566|-89.963372708566|-89.963372708566|-89.963372708566|-89.963372708566|-89.963372708566|-89.963372708566|-89.963372708566|-89.963372708566|-89.963372708566|-89.963372708566|-89.963372708566|-89.963372708566|-89.963372708566|-91.627075090681|-92.481277349563|-93.290308505266|-93.572568396693|-94.447297709921|-94.713664206906|-94.770736651336|-94.928593481818|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828|-95.4548776828||-95.4548776828|-95.4548776828|-95.4548776828|-95.738753659057|-96.01528692966|-97.759610997371|-97.759610997371|-99.616236645571|-100.91803800463|-101.29781746201|-102.51795050897|-102.51795050897|-102.92549819193|-103.46627796642|-103.46627796642|-103.46627796642|-103.50371338987|-103.50371338987|-103.50371338987|-103.50371338987|-103.50371338987|-103.50371338987|-103.50371338987|-103.50371338987|-103.50371338987|-103.50371338987|-103.50371338987|-103.50371338987|-103.50371338987|-103.50371338987|-103.50371338987|-103.50371338987|-103.50371338987|-103.50371338987|-103.50371338987|-103.50371338987|-104.09713293111|-104.09713293111|-104.09713293111|-104.09713293111|-104.09713293111|-104.09713293111|-104.09713293111|-104.09713293111|-104.09713293111|-105.54348125497|-105.64398045054|-106.81953604476|-107.7217002738|-108.58975693774|-108.58975693774|-109.05528362141|-110.32809435379|-110.86454589114|-110.98893430775|-110.98893430775|-111.49141436755|-111.53490332695|-111.6387829155|-111.79183888098|-111.79183888098|-111.79183888098|-111.79183888098|-112.4055372965||-112.4055372965|-112.4055372965|-112.4055372965|-114.58213326795|-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393||-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393||-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393|||-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393|-114.95879863393|-115.0320006862|-115.64666319055|-117.09629133192|-118.28904618661|-118.28904618661|-118.28904618661|-118.28904618661|-119.13283336869|-120.0279287048|-120.0279287048|-120.0279287048|-120.16436319305|-120.45195865579
03959|6772|/equities/sports-direct|FTSE350/MSCI_EU_SMALLCAP|-852.97821215566|-852.97821215566|-852.97821215566|-853.78243529991|-854.44268183741|-854.44268183741|-854.44268183741|-854.44268183741|-854.44268183741|-854.44268183741|-854.44268183741|-854.44268183741|-854.44268183741|-857.94616776448|-857.94616776448|-857.94616776448|-860.42622075234|-860.42622075234|-875.80691194705|-898.56323549672|-899.56476849896|-911.16292069702|-911.16292069702|-912.91381439921|-912.91381439921|-912.91381439921|-920.20979377689|-946.12199308544|879.83897183392||879.83897183392|879.83897183392|879.83897183392|||879.83897183392|879.83897183392|879.83897183392|879.83897183392|875.21841129481|875.21841129481|875.21841129481|867.3133986175|863.3630861375|861.82009570834|857.8001063426|851.44456260288|850.02173622543|847.60748469492|832.04970465695|832.04970465695|832.04970465695|827.08300517439|824.03667241599|807.12743762723|807.12743762723|807.12743762723|804.28198161381|800.33843226187|800.12603584652|799.31452105147|799.31452105147|799.31452105147|782.34946783496|774.33274203885|770.66082584204|770.66082584204|770.66082584204|768.37368669721|768.37368669721|768.37368669721|768.37368669721|767.60869548104|767.60869548104|767.60869548104|767.60869548104|767.60869548104|767.60869548104|767.60869548104|767.60869548104|767.60869548104|767.60869548104|767.60869548104|767.60869548104|767.60869548104|767.60869548104|767.60869548104|767.60869548104|767.60869548104|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068||765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|765.85373072068|761.05304796872|754.41451944441|752.09947797587|752.09947797587|752.09947797587|748.91608663986|746.52112066976|746.52112066976|746.52112066976|746.52112066976|746.52112066976|746.52112066976|743.46791185529|743.38101317254|719.85310268215|719.85310268215|711.36455853573|710.6229117725|710.6229117725|705.44212419167|697.26458487659|-750.14356214303|-750.14356214303|-750.14356214303|-750.14356214303|-750.14356214303|-750.14356214303|-750.14356214303|-750.14356214303|-750.14356214303|-750.14356214303|-750.14356214303|-750.14356214303|-750.14356214303|-750.14356214303|-750.14356214303|-750.14356214303|-750.14356214303|-750.14356214303|-750.14356214303|-750.14356214303|-750.14356214303|-750.14356214303|-750.14356214303|-750.14356214303|-750.14356214303|-750.14356214303|-750.14356214303|-750.14356214303|-750.14356214303|-750.14356214303|-750.14356214303|-750.14356214303|-750.14356214303|-750.14356214303|-755.54840238114|-760.14897514627||-760.14897514627|-760.14897514627|-772.88775016252|-800.98638906947|-816.54996748105|-816.54996748105|-816.54996748105|-816.54996748105|-816.54996748105|-816.54996748105|-816.54996748105|-816.54996748105|-816.54996748105|-816.54996748105||-816.54996748105|-816.54996748105|-816.54996748105|-816.54996748105||-816.54996748105|-816.54996748105|-816.54996748105|-816.54996748105|-816.54996748105|-816.54996748105|-816.54996748105|-816.54996748105|-816.54996748105|-816.54996748105|-816.54996748105|-816.54996748105|-816.54996748105|-816.54996748105|||-816.54996748105|-816.54996748105|-816.54996748105|-816.54996748105|-816.54996748105|-816.54996748105|-816.54996748105|-816.54996748105|-816.54996748105|-816.54996748105|-816.54996748105|-816.54996748105|-816.54996748105|-816.54996748105|-816.54996748105|-816.54996748105|-821.97591463785|752.32613628638|752.32613628638|752.32613628638|752.32613628638|752.32613628638|752.32613628638|752.32613628638|752.32613628638|752.32613628638|752.09090899553|752.09090899553|748.71212110614|743.92012819104|743.92012819104
03960|10522|/equities/fresnillo|STOXX600/FTSE350|-550.71622786403|479.33166310827|479.33166310827|479.33166310827|479.33166310827|479.33166310827|479.33166310827|479.33166310827|479.33166310827|474.7503495368|-538.09664572519|-538.09664572519|-538.09664572519|-538.09664572519|-538.09664572519|-545.22105703135|-553.11363887544|-555.98180876568|-578.57480399691|-587.05900733367|-587.05900733367|-588.36055000508|-597.21886876649|-601.84962604914|-606.97487221718|540.89923219424|540.89923219424|540.89923219424|540.89923219424||540.89923219424|540.89923219424|540.89923219424|||540.89923219424|540.89923219424|540.89923219424|540.89923219424|540.89923219424|540.89923219424|540.89923219424|534.29915033461|534.29915033461|534.29915033461|534.29915033461|534.29915033461|534.29915033461|534.29915033461|534.29915033461|530.79904032947|528.37671079902|520.02136771181|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-562.83069500279|-567.56743075396|-573.23045081061|-577.61162693149|-589.69071083209|536.91722192837|536.91722192837|536.91722192837|536.91722192837|536.91722192837|536.91722192837|536.91722192837|536.91722192837|536.91722192837|536.91722192837|536.91722192837|536.91722192837|536.91722192837|536.91722192837|534.27678804615|534.27678804615|534.27678804615|534.27678804615|534.27678804615|534.27678804615|534.27678804615|534.27678804615|534.27678804615|512.25818856799||505.01983042385|504.20917219085|-557.12973994462|-557.12973994462|-557.12973994462|-559.2150630868|-565.53078841241|-579.75644852356|-584.52937843221|-590.76598688648|-596.02993293919|-602.86092944849|-604.59214735813|-611.65797541745|-612.83938479875|-612.83938479875|-623.19079118806|-640.30087095982|-647.33035073552|-647.63135377883|-647.63135377883|-647.63135377883|-647.63135377883|-647.63135377883|-647.63135377883|-647.63135377883|-647.63135377883|-647.63135377883|-647.63135377883|-647.63135377883|-647.63135377883|-647.63135377883|-647.63135377883|-647.63135377883|-647.63135377883|-647.63135377883|-647.63135377883|-647.63135377883|-647.63135377883|-647.63135377883|-647.63135377883|-647.63135377883|-653.36719091202|-657.88987230108|-657.88987230108|-667.3085101848|-668.74464456297|-685.44692020126|-693.29904566254|-693.29904566254|-693.29904566254|-693.29904566254|-693.29904566254|-693.29904566254|-693.29904566254|-693.29904566254|-693.29904566254|-693.29904566254|-693.29904566254|-693.29904566254|-693.29904566254|-693.29904566254|-693.29904566254|-700.82268026633||-705.84471928978|-705.84471928978|-707.56803919239|-707.56803919239|-713.51449612957|-718.31709829284|-719.31106488917|-725.96785733671|-739.69261166753|-743.90563622781|-751.85068047122|-766.97101500383|-769.86238402418|-769.86238402418||-769.86238402418|-769.86238402418|-769.86238402418|-769.86238402418||-783.16708033937|-789.17454998645|727.09691938099|727.09691938099|727.09691938099|727.09691938099|727.09691938099|727.09691938099|727.09691938099|727.09691938099|727.09691938099|727.09691938099|727.09691938099|727.09691938099|||709.97435690228|-782.19660512027|-782.19660512027|-782.19660512027|-782.19660512027|-782.19660512027|-782.19660512027|-782.19660512027|-782.19660512027|-782.19660512027|-782.19660512027|-782.19660512027|-782.19660512027|-782.19660512027|-782.19660512027|-782.19660512027|-782.19660512027|-782.19660512027|-782.19660512027|-782.19660512027|-782.19660512027|-782.19660512027|-803.8039739509|-820.46550613443|-820.46550613443|-820.46550613443|-820.46550613443|-820.46550613443|-826.18389570493|-836.37981819862|-842.49692159515
03961|949092|/equities/future-plc|FTSE350/MSCI_EU_SMALLCAP|-798.57360223639|-798.57360223639|-801.39681283766|-801.39681283766|-814.90905636476|-816.75779218255|-816.75779218255|-816.75779218255|-816.75779218255|-816.75779218255|-816.75779218255|-816.75779218255|-816.75779218255|-816.75779218255|685.217567386|685.217567386|685.217567386|685.217567386|685.217567386|685.217567386|685.217567386|685.217567386|685.217567386|685.217567386|685.217567386|685.217567386|685.217567386|661.7048249465|661.7048249465||661.7048249465|638.36647216278|-784.74580730111|||-784.74580730111|-784.74580730111|-784.74580730111|-784.74580730111|-784.74580730111|-784.74580730111|-784.74580730111|-784.74580730111|-784.74580730111|-786.0995521933|-810.07972975904|-823.56081084338|-922.0120120482|-958.71557992877|-960.8317505936|-987.84083399289|-1035.7953711032|880.52623991329|880.52623991329|880.52623991329|862.32490469966|845.52658681906|833.56889173247|833.56889173247|833.56889173247|814.13198121162|814.13198121162|814.13198121162|809.20647174906|809.20647174906|809.20647174906|809.20647174906|809.20647174906|809.20647174906|809.20647174906|805.48829706058|781.4592189562|752.63760004294|752.63760004294|752.63760004294|752.63760004294|752.63760004294|752.63760004294|752.63760004294|752.63760004294|752.63760004294|752.63760004294|752.63760004294|752.63760004294|752.63760004294|752.63760004294|752.63760004294|752.63760004294|739.34733338105|731.55259264561|720.20560724268|720.20560724268|720.20560724268|720.20560724268|720.20560724268|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859||703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|703.46157124859|701.42134150777|697.2374413168|697.2374413168|697.2374413168|697.2374413168|697.2374413168|697.2374413168|697.2374413168|696.59715701866|686.58730684143|686.58730684143|686.58730684143|686.58730684143|674.20505339152|-766.10257596536|-766.10257596536|-766.10257596536|-766.10257596536|-766.10257596536|-766.10257596536|-766.10257596536|-766.10257596536|-766.10257596536|-766.10257596536|-766.10257596536|-766.10257596536|-766.10257596536|-802.22508440595|-808.3612048955|-809.54022766167|-811.68358629074|-815.15218473277|-815.15218473277|-815.15218473277|-815.15218473277|-829.66783333917|-829.66783333917|-829.66783333917|-846.57537037686|-853.10813179894|-880.99037213771|-881.04721117515|-888.04268445459|-889.13187270128|-918.30169469294||-918.30169469294|-944.97410521438|-971.77678357153|-1011.5243579126|-1049.8055847195|-1084.3450927764|-1085.1334364183|-1167.4630328124|-1167.4630328124|-1167.4630328124|-1184.9589253471|-1188.0099170523|-1200.8133146298|-1200.8133146298||-1204.6535391482|-1204.6535391482|-1204.6535391482|-1204.6535391482||-1204.6535391482|-1204.6535391482|-1204.6535391482|-1219.199055934|-1219.199055934|-1219.199055934|-1219.199055934|-1219.199055934|-1219.199055934|-1219.199055934|-1219.199055934|-1219.199055934|-1219.199055934|-1219.199055934|||-1219.199055934|-1237.1905230719|-1237.1905230719|-1237.1905230719|-1237.1905230719|-1237.1905230719|-1237.1905230719|-1260.9855909567|-1263.8550837019|-1275.2107156796|-1275.2107156796|-1275.2107156796|-1275.2107156796|-1275.2107156796|-1275.2107156796|-1290.3359623003|-1306.4966570589|-1323.5685105559|-1331.9094561732|-1352.9549513036|-1402.0740981824|-1437.586359634|-1496.2070662601|-1514.7300736223|-1514.9223040248|-1522.4692266942|-1579.1880296602|-1588.4420119262|-1588.4420119262|-1636.6458569485|-1636.6458569485
03962|6784|/equities/galliford-try|FTSE350|232.81296302633|232.81296302633|232.81296302633|232.81296302633|232.81296302633|232.81296302633|232.81296302633|232.81296302633|232.81296302633|232.81296302633|232.81296302633|232.81296302633|232.22954521449|232.22954521449|226.8124232852|225.15269253911|223.78270802897|223.78270802897|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883||-244.9831758883|-244.9831758883|-244.9831758883|||-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-244.9831758883|-247.11575342841|213.70726670856|213.70726670856|213.70726670856|213.70726670856|213.70726670856|213.70726670856|213.70726670856|213.70726670856|213.70726670856|213.70726670856|213.70726670856|213.70726670856|213.70726670856|213.70726670856|213.70726670856|212.20541854693|212.20541854693|209.43607721249|209.43607721249|209.43607721249|209.43607721249|209.43607721249|209.43607721249|203.89721520653|190.60218464788|182.19551549417|182.0955741782|182.0955741782|182.0955741782|182.0955741782|182.0955741782|182.0955741782|182.0955741782|182.0955741782|182.0955741782|182.0955741782|182.0955741782|182.0955741782|182.0955741782|180.31429063477|180.31429063477||180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|180.30697928243|177.86212949929|177.86212949929|177.86212949929|174.65609349341|172.659999308|166.67125885665|166.67125885665|166.67125885665|166.67125885665|166.67125885665|166.67125885665|166.67125885665||166.67125885665|166.67125885665|166.67125885665|166.67125885665|166.67125885665|166.67125885665|166.67125885665|166.67125885665|166.67125885665|166.67125885665|166.67125885665|166.67125885665|163.7485194386|163.7485194386||163.7485194386|163.7485194386|163.7485194386|163.7485194386||163.7485194386|163.7485194386|163.7485194386|163.7485194386|163.7485194386|163.7485194386|163.7485194386|163.7485194386|163.7485194386|163.7485194386|163.7485194386|163.7485194386|163.7485194386|163.7485194386|||163.7485194386|163.7485194386|163.7485194386|163.7485194386|163.7485194386|163.7485194386|163.7485194386|163.7485194386|163.7485194386|163.7485194386|163.7485194386|163.7485194386|163.7485194386|163.7485194386|163.7485194386|163.7485194386|163.7485194386|163.7485194386|163.7485194386|163.7485194386|163.7485194386|163.7485194386|160.34709872709|160.34709872709|160.34709872709|159.84917835458|159.84917835458|159.84917835458|158.46480480017|158.43019859069|158.43019859069
03963|50668|/equities/games-works|FTSE350/MSCI_EU_SMALLCAP|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007||-10394.221616007|-10394.221616007|-10394.221616007|||-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10394.221616007|-10473.024017785|-11160.860019761|10059.771836766|10059.771836766|10059.771836766|10059.771836766|10059.771836766|10059.771836766|10059.771836766|10059.771836766|9911.0576832122|9890.8733089117|9890.8733089117|9890.8733089117|9726.6290335493|9726.6290335493|9726.6290335493|9726.6290335493|9724.2331915516|9724.2331915516|9724.2331915516|9724.2331915516|-10741.61087094|-10741.61087094|-10741.61087094|-10741.61087094|-10741.61087094|-10741.61087094|-10741.61087094|-10741.61087094|-10741.61087094|-10741.61087094|-10752.231615248|-10752.231615248|-10752.231615248|-10752.231615248|-10752.231615248|-10752.231615248|-10752.231615248|-10752.231615248|-10844.682695873|-10844.682695873|-10844.682695873|-10844.682695873|-10844.682695873|-10844.682695873|-10844.682695873|-10853.663064859|-11104.648522586|-11251.118300872|-11251.118300872|-11251.118300872|-11415.687000969|-11436.318889966|-11495.90987774|10534.154525562|10534.154525562|10534.154525562|10534.154525562|10534.154525562|10534.154525562|-11117.050527153|-11166.404971794|-11166.404971794|-11197.345640321|-11197.345640321|-11197.345640321|-11224.828489246|-11447.619013477|-11447.619013477|-11447.619013477|-11447.619013477|-11447.619013477|-11447.619013477||-11447.619013477|-11522.637120009|-11533.661198882|-11658.001375493|10827.182547836|10827.182547836|10827.182547836|10827.182547836|10827.182547836|10827.182547836|10827.182547836|10827.182547836|10827.182547836|10827.182547836|10827.182547836|10827.182547836|10827.182547836|10827.182547836|10827.182547836|10827.182547836|10820.491676414|10655.268529349|10569.129428839|10569.129428839|10569.129428839|10569.129428839|10569.129428839|10569.129428839|10402.766062498|10402.766062498|10402.766062498|10402.766062498|10256.406736109|10195.45192901|10192.372109765|10192.372109765|10192.372109765|10192.372109765|10131.524566406|10110.17430234|10110.17430234|10110.17430234|10021.324911203|10021.324911203|10021.324911203|10021.324911203|10021.324911203|10021.324911203|10021.324911203|10021.324911203|9903.1387902258|9634.5986558064|9351.7762842293|-9819.943368684|-9819.943368684|-9819.943368684|-9851.6875551801|-9851.6875551801|-9851.6875551801|-9851.6875551801|-9851.6875551801|-9851.6875551801|-9851.6875551801|-9851.6875551801||-9851.6875551801|-9851.6875551801|-9929.2034033251|9296.7523102684|9296.7523102684|9296.7523102684|9296.7523102684|9296.7523102684|9296.7523102684|9296.7523102684|9296.7523102684|9296.7523102684|9296.7523102684|9296.7523102684||9296.7523102684|9296.7523102684|9296.7523102684|9296.7523102684||9266.5602926594|9166.349652434|9125.5898064869|9125.5898064869|9000.6047763048|8905.2471795325|8905.2471795325|8905.2471795325|8905.2471795325|8905.2471795325|8899.7533765639|8841.7773197836|8841.7773197836|8841.7773197836|||8841.7773197836|8841.7773197836|8841.7773197836|8841.7773197836|8841.7773197836|8764.5628531449|8552.4381093971|-9275.4125711621|-9275.4125711621|-9275.4125711621|-9275.4125711621|-9275.4125711621|-9275.4125711621|-9275.4125711621|-9296.0368921869|-9296.0368921869|-9296.0368921869|-9347.2341336799|-9408.9513377693|8685.509352654|8685.509352654|8685.509352654|8685.509352654|8685.509352654|8685.509352654|8685.509352654|8685.509352654|8685.509352654|8685.509352654|8685.509352654|8685.509352654
03964|27942|/equities/gcp-infrastructure-investments|FTSE350|69.929866691111|69.929866691111|69.929866691111|69.929866691111|69.929866691111|69.929866691111|69.929866691111|69.929866691111|69.91720951451|69.275886412606|68.216116026757|67.767908391817|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221|67.742413384221||67.742413384221|67.249400728833|66.753019140706|||66.567359286929|66.124728872141|65.06258911751|64.874338322489|64.874338322489|64.736431737309|64.550446689349|64.550446689349|64.550446689349|64.550446689349|64.550446689349|64.550446689349|64.550446689349|64.550446689349|64.550446689349|64.550446689349|64.550446689349|64.550446689349|64.550446689349|64.550446689349|64.550446689349|64.550446689349|64.550446689349|64.550446689349|64.550446689349|64.444941613654|64.327660346008|63.580760081584|62.012885977002|62.012885977002|62.012885977002|62.012885977002|62.012885977002|62.012885977002|61.747486884034|59.585654160089|-65.375128532052|-65.375128532052|-65.375128532052|-65.386558930742|-65.439825101972|-65.439825101972|-65.461471818421|-65.649412021078|-66.193790074893|-66.981987870079|-67.518877149006|-67.7695576619|-68.688117657645|-69.525685480947|-69.752322704389|-69.91403792988|-69.91403792988|-69.91403792988|-69.91403792988|-70.442387894004|-70.442387894004|-70.442387894004|-71.302652706934|-72.297394609267|-72.624880101741|-73.133198926251|-73.731331292568|69.121971092648|69.121971092648|69.121971092648|69.121971092648|69.121971092648|69.121971092648|69.121971092648|69.121971092648|69.121971092648|69.121971092648|69.121971092648|69.121971092648|69.121971092648|69.121971092648|69.121971092648|69.121971092648|69.121971092648|69.121971092648|68.324414105356|-74.598321266109|-74.598321266109||-74.598321266109|-74.598321266109|-74.598321266109|-74.598321266109|-75.757025104026|-76.613359192191|-76.633047890734|-76.633047890734|-77.616672118584|-78.529635517774|-79.094041922553|-80.741435689908|-81.071597279423|-82.173991297476|-82.346934205124|-82.346934205124|-82.346934205124|-82.346934205124|-82.346934205124|-82.346934205124|-82.346934205124|-84.011861251272|-84.632243499135|76.432386735032|76.432386735032|76.432386735032|76.432386735032|75.502871569605|73.438787946669|72.588099278309|-79.595913696928|-79.595913696928|-79.595913696928|-79.595913696928|-79.595913696928|-79.595913696928|-79.595913696928|-79.595913696928|-79.595913696928|-79.595913696928|-79.595913696928|-79.595913696928|-79.595913696928|-79.595913696928|-80.199359123228|-80.199359123228|-80.199359123228|-80.199359123228|-80.715997475516|-81.733554595191|-82.848391366754|-83.187099907966|-84.138839375279|-84.647852194863|-85.642062148073|-86.918957348906|-87.376617665913|-87.46129591799|-87.739899269888|-87.739899269888|-87.739899269888|-87.739899269888|-87.739899269888|-87.739899269888||-87.739899269888|-88.677666364057|-90.177962711501|-91.706069340361|-93.090077044846|-93.661198751001|88.911565111047|88.911565111047|88.911565111047|88.911565111047|88.911565111047|88.911565111047|88.911565111047|88.585071667439||87.972453334212|87.972453334212|87.972453334212|87.453403501908||-91.955347752226|-91.955347752226|-91.955347752226|-91.955347752226|-91.955347752226|-91.955347752226|-91.955347752226|-91.955347752226|-91.955347752226|-91.955347752226|-91.955347752226|-91.955347752226|-91.955347752226|-91.955347752226|||-91.955347752226|-91.955347752226|-91.955347752226|-91.955347752226|-91.955347752226|-91.955347752226|-91.955347752226|-94.000386476134|-94.705984380085|-95.423313858595|-96.203681895564|-96.421796954815|-97.083016886915|-97.975573131999|-98.035010090396|-98.035010090396|-98.035010090396|-98.035010090396|-98.035010090396|-98.035010090396|-98.775014602394|-99.685184276599|-99.685184276599|-99.685184276599|-99.685184276599|-99.927984224976|-100.59776050429|-100.71546460805|-100.71546460805|-100.71546460805|-100.71546460805
03965|949071|/equities/gcp-student-living-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03966|14039|/equities/genesis-emf|FTSE350|597.44879557393|595.87641511252|592.20880704777|591.18313562491|585.81999105409|585.81999105409|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297||584.8127917297|584.8127917297|584.8127917297|||584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|584.8127917297|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|569.54318802907|568.20205748564|568.20205748564|568.20205748564|568.20205748564|568.20205748564|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948||567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.71333646948|567.57832014039|567.57832014039|566.68066234298|566.68066234298|566.60610431772|565.31075460758|563.90635057227|-600.46122083162|-600.46122083162|-600.46122083162|-600.46122083162|-600.46122083162||-600.46122083162|-600.46122083162|-600.46122083162|-600.46122083162|-600.46122083162|-600.46122083162|-600.46122083162|-600.46122083162|-600.46122083162|-600.46122083162|-600.46122083162|-600.46122083162|-600.46122083162|-600.46122083162||-600.46122083162|-600.46122083162|-600.46122083162|-600.46122083162||-600.46122083162|-600.46122083162|-601.26246759068|-601.35829121947|-606.254299136|-606.72919630562|-607.58000368051|-608.44487367642|-608.44487367642|-608.44487367642|-608.44487367642|-608.44487367642|-608.44487367642|-608.44487367642|||-608.44487367642|-608.44487367642|-608.44487367642|-608.44487367642|-608.44487367642|-608.44487367642|-608.44487367642|-608.44487367642|-608.44487367642|-608.44487367642|-608.44487367642|-608.44487367642|-611.35209556169|-611.53000784524|-618.53065650339|-620.63960613007|-621.96307080316|-628.81029609097|-637.28612543094|-642.41792324901|-652.37573646241|-652.37573646241|-652.37573646241|-652.37573646241|-652.37573646241|-652.37573646241|-652.37573646241|-652.37573646241|611.96813995432|611.96813995432|611.96813995432
03967|940919|/equities/polypipe-group|FTSE350/MSCI_EU_SMALLCAP|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|387.82264883866|380.6282113966|380.6282113966|371.75474814348|371.75474814348|371.75474814348|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634|369.22083319634||367.72669854661|364.0696651196|362.93407479652|||356.73276011913|356.73276011913|356.73276011913|354.95563395448|354.95563395448|354.95563395448|332.01625445626|325.87620940127|325.87620940127|325.87620940127|318.30689933474|316.18444362314|316.18444362314|309.42715958127|304.47462175697|298.86069084107|295.28965649008|292.27735369146|292.27735369146|288.14150410162|282.57389344624|279.91543716249|279.21159684721|277.38010089344|277.38010089344|277.38010089344|275.00566765937|274.33963073264|255.15761360258|-288.18430469059|-288.18430469059|-288.18430469059|-288.18430469059|-288.18430469059|-288.18430469059|-288.18430469059|-288.18430469059|-288.18430469059|-288.18430469059|-288.18430469059|-288.18430469059|-288.18430469059|-288.18430469059|-293.64922743399|-297.41580825999|-299.90645362221|-302.99660208591|-302.99660208591|-309.58289446178|-312.8973790732|-317.28430743648|-327.99034919157|-328.35038799063|-330.5824620072|-330.5824620072|-330.5824620072|-330.5824620072|-330.5824620072|304.11541216179|304.11541216179|304.11541216179|303.28011402184|303.28011402184|303.28011402184|303.28011402184|303.28011402184|303.28011402184|303.28011402184|303.28011402184|303.28011402184|303.28011402184|300.28346002427|299.14828891585|298.94254323984|297.7138360417|297.7138360417|297.7138360417|297.7138360417|297.7138360417|297.7138360417|293.98204309809|293.41255633079|293.41255633079|293.41255633079||293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|293.41255633079|292.23553482902|292.23553482902|292.23553482902|284.40059425447|-314.56376416852|-314.56376416852|-314.56376416852|-314.56376416852|-314.56376416852|-314.56376416852|-315.6339119559|-317.96877804128|-318.55576223562|-318.55576223562|-318.55576223562|-318.55576223562|-318.55576223562|-318.55576223562|-318.55576223562|-318.55576223562|-318.55576223562|-318.55576223562|-327.58973581735|-333.71081757484|-334.78979730537|305.85416111591|305.85416111591|305.85416111591|305.85416111591|305.85416111591|301.72684568435|297.66871742705|295.11464323587|295.11464323587|295.11464323587|295.11464323587|294.09960359541|291.72104184063|291.72104184063|291.72104184063||291.72104184063|291.72104184063|291.72104184063|291.72104184063|291.72104184063|291.72104184063|283.44004648958|280.13238596977|280.13238596977|280.13238596977|280.13238596977|280.13238596977|280.13238596977|280.13238596977||280.13238596977|277.03598441086|276.89719940779|274.85698548023||267.72253757786|-294.26962810927|-294.26962810927|-294.26962810927|-294.26962810927|-294.26962810927|-294.26962810927|-294.26962810927|-294.26962810927|-294.26962810927|-294.26962810927|-294.26962810927|-294.26962810927|-294.26962810927|||-294.26962810927|-294.26962810927|-294.26962810927|-294.26962810927|-294.26962810927|-294.26962810927|-294.26962810927|-294.26962810927|-294.26962810927|-294.26962810927|-294.26962810927|-294.26962810927|-294.26962810927|-294.26962810927|-294.26962810927|-294.26962810927|-294.26962810927|-310.71696722699|-316.40125129171|-318.14027921301|-323.89849285557|-323.89849285557|-327.52610317285|-335.41785801465|-335.41785801465|-335.41785801465|-342.90417383572|-343.54027899901|-343.54027899901|-343.54027899901|-343.54027899901
03968|291|/equities/genus|FTSE350/MSCI_EU_SMALLCAP|2133.7191073079|2133.7191073079|2133.7191073079|2133.7191073079|2133.7191073079|2133.7191073079|2133.7191073079|2133.7191073079|2133.7191073079|2133.7191073079|2133.7191073079|2126.6878970088|2100.7643300098|2049.8492555664|2030.0608093412|2030.0608093412|2006.2608846196|2004.7702417491|2004.7702417491|2004.7702417491|2004.7702417491|2004.7702417491|2004.7702417491|2004.7702417491|2004.7702417491|2004.7702417491|2004.7702417491|2004.7702417491|2004.7702417491||2004.7702417491|2004.7702417491|1987.3326265927|||1987.3326265927|1948.7678055891|1939.4086728768|-2149.6139100135|-2149.6139100135|-2149.6139100135|-2149.6139100135|-2149.6139100135|-2149.6139100135|-2149.6139100135|-2149.6139100135|-2149.6139100135|-2149.6139100135|-2149.6139100135|-2149.6139100135|-2169.5163439711|-2201.1523830582|-2248.058203398|-2275.3980037756|-2289.3481480629|-2289.3481480629|-2289.3481480629|-2289.3481480629|-2289.3481480629|-2289.3481480629|-2289.3481480629|-2289.3481480629|-2289.3481480629|-2289.3481480629|-2289.3481480629|2061.5511223802|2061.5511223802|2061.5511223802|2061.5511223802|2061.5511223802|2061.5511223802|2048.0075813957|2048.0075813957|2048.0075813957|2048.0075813957|2048.0075813957|2048.0075813957|2048.0075813957|2048.0075813957|2048.0075813957|2048.0075813957|2048.0075813957|2048.0075813957|2048.0075813957|2048.0075813957|2048.0075813957|2048.0075813957|2023.7117522236|1999.6263935297|-2178.092956609|-2178.092956609|-2178.092956609|-2178.092956609|-2199.4381869619|-2199.4381869619|-2199.4381869619|-2199.4381869619|-2199.4381869619|-2199.4381869619|-2237.375763291|-2266.9730703233|-2286.3636081253|-2286.3636081253|-2286.3636081253|-2309.3747080437|-2309.3747080437|-2309.3747080437|-2309.3747080437|-2309.3747080437|-2309.3747080437|-2309.3747080437|-2325.7598616935|-2394.0798864737|-2432.7375210403|-2432.7375210403|-2432.7375210403|-2432.7375210403|-2432.7375210403|-2432.7375210403||-2432.7375210403|-2432.7375210403|-2432.7375210403|-2432.7375210403|-2432.7375210403|-2457.8194678225|-2481.9869973118|-2481.9869973118|-2512.6522192353|2301.2192436225|2301.2192436225|2301.2192436225|2301.2192436225|2301.2192436225|2301.2192436225|2301.2192436225|2301.2192436225|2301.2192436225|2301.2192436225|2301.2192436225|2301.2192436225|2301.2192436225|2301.2192436225|2301.2192436225|2301.2192436225|2273.6040044722|2273.6040044722|2202.4933138884|2200.3020329449|2200.3020329449|2200.3020329449|2200.3020329449|2141.8911477165|-2343.4772651535|-2343.4772651535|-2343.4772651535|-2343.4772651535|-2343.4772651535|-2343.4772651535|-2343.4772651535|-2343.4772651535|-2343.4772651535|-2355.3969395802|-2360.2188217558|-2420.5816498242|-2466.4182909288|-2477.1403319348|-2528.2670354831|-2604.963372759|-2666.337517773|-2666.337517773|-2666.337517773|-2666.337517773|-2666.337517773|-2666.337517773|-2666.337517773|-2690.8194641923|-2713.688293547|-2724.8758817189|-2734.9385815914|-2734.9385815914|-2734.9385815914|-2734.9385815914|-2734.9385815914||-2734.9385815914|-2734.9385815914|-2734.9385815914|-2734.9385815914|-2734.9385815914|-2734.9385815914|-2734.9385815914|-2734.9385815914|-2734.9385815914|-2835.8984728186|-2878.6956991949|-2878.6956991949|-2878.6956991949|-2900.2503897849||-2900.2503897849|-2900.2503897849|-2900.2503897849|-2919.7748108842||-2919.7748108842|-2954.5738405977|-2954.5738405977|-3018.7487117753|-3052.4985686392|-3058.6534060953|-3058.6534060953|-3058.6534060953|-3101.2435467949|-3101.2435467949|-3101.2435467949|-3101.2435467949|-3101.2435467949|-3101.2435467949|||-3101.2435467949|-3116.9372742165|-3128.309131303|-3128.309131303|-3128.309131303|-3128.309131303|-3128.309131303|-3166.9528424661|-3166.9528424661|-3166.9528424661|-3166.9528424661|-3166.9528424661|-3166.9528424661|-3166.9528424661|-3166.9528424661|-3166.9528424661|-3166.9528424661|-3170.6142694068|-3204.3491882298|2846.0957637452|2846.0957637452|2846.0957637452|2837.2819548341|2776.3221807184|2712.6913119093|2651.4347910104|2643.0386566782|2639.6466510627|2639.6466510627|2639.6466510627|2639.6466510627
03969|6612|/equities/glaxosmithkline|STOXX600/FTSE350/EAFAVALUE|1555.7788745671|1547.2543728914|1542.471811622|1538.7495091156|1513.4329872877|1504.2077167132|1504.2077167132|1504.2077167132|1504.2077167132|1504.2077167132|1504.2077167132|1504.2077167132|1504.2077167132|1504.2077167132|1504.2077167132|1504.2077167132|1504.2077167132|1504.2077167132|1504.2077167132|1494.4585592061|1491.5633048463|1491.5633048463|1491.5633048463|1484.5592167563|1467.9213397444|1461.9459181296|1445.728883371|1428.3320600824|1387.0077631558||-1476.1081560374|-1476.1081560374|-1476.1081560374|||-1476.1081560374|-1476.1081560374|-1476.1081560374|-1476.1081560374|-1476.1081560374|-1476.1081560374|-1476.1081560374|-1476.1081560374|-1476.1081560374|-1476.1081560374|-1476.1081560374|-1476.1081560374|-1476.1081560374|-1476.1081560374|-1476.1081560374|-1476.1081560374|-1476.1081560374|-1476.1081560374|-1476.1081560374|-1476.1081560374|-1476.1081560374|-1476.1081560374|-1476.1081560374|-1476.1081560374|-1476.1081560374|-1476.1081560374|-1476.1081560374|-1483.0312451522|-1495.7839301605|-1503.2590204365|-1506.7544888531|-1507.0904074735|-1507.0904074735|-1507.0904074735|-1507.0904074735|-1514.5444360382|-1521.0724717916|-1532.7163264131|-1532.7163264131|-1532.7163264131|-1533.1010041927|-1533.1010041927|-1533.1010041927|-1533.1010041927|-1536.821049646|-1536.821049646|-1550.3044960802|1474.6242038777|1474.6242038777|1474.6242038777|1474.6242038777|1474.6242038777|1474.6242038777|1474.6242038777|1474.6242038777|1474.6242038777|1474.6242038777|1474.6242038777|1474.6242038777|1474.6242038777|1474.6242038777|1474.6242038777|1474.6242038777|1474.6242038777|1471.7384694067|1471.7384694067|1471.7384694067|1453.6094213026|1438.189410824|1438.189410824|1434.4438820354|1403.3153458162|1396.9918006315|1396.9918006315|1393.26867415|1346.1096704965|1338.8660872552|1338.8660872552|1338.8660872552|1338.8660872552|1338.8660872552|1338.8660872552|1338.8660872552|1338.3512555331||1334.0736205907|1334.0736205907|1334.0736205907|1334.0736205907|1334.0736205907|1334.0736205907|1334.0736205907|1334.0736205907|1334.0736205907|1334.0736205907|1334.0736205907|1334.0736205907|1334.0736205907|1334.0736205907|1334.0736205907|1334.0736205907|1334.0736205907|1334.0736205907|1334.0736205907|1334.0736205907|1334.0736205907|1334.0736205907|1324.6808268065|1321.6235939126|1321.1040691911|1317.748885744|1308.9099218771|-1381.4984252418|-1381.4984252418|-1381.4984252418|-1381.4984252418|-1381.4984252418|-1381.4984252418|-1381.4984252418|-1394.3982746828|-1397.9648052573|-1426.2386385997|1339.0780352286|1339.0780352286|1339.0780352286|1339.0780352286|1339.0780352286|1339.0780352286|1339.0780352286|1339.0780352286|1324.2409687762|-1424.8916458473|-1424.8916458473|-1424.8916458473|-1424.8916458473|-1424.8916458473|-1424.8916458473|-1424.8916458473|-1424.8916458473|-1424.8916458473|-1424.8916458473|-1424.8916458473|-1424.8916458473|-1424.8916458473|-1424.8916458473|-1424.8916458473|-1424.8916458473|-1435.1796417618|-1466.4662724718||-1466.4662724718|-1475.195821681|-1489.3398127184|-1498.841214201|-1498.841214201|-1498.841214201|-1511.6964825757|-1523.768863957|-1523.768863957|-1523.768863957|-1523.768863957|-1523.768863957|-1523.768863957|-1527.3705473841||-1527.3705473841|-1527.3705473841|-1527.3705473841|-1527.3705473841||-1527.3705473841|-1533.9444526166|-1533.9444526166|1454.6798101537|1454.6798101537|1454.6798101537|1454.6798101537|1454.6798101537|1454.6798101537|1454.6798101537|1454.6798101537|1445.9664516573|1442.0182864009|1441.8869428435|||1440.0299731138|1400.0555473834|1393.763189584|-1448.6692767282|-1448.6692767282|-1448.6692767282|-1448.6692767282|-1448.6692767282|-1448.6692767282|-1448.6692767282|-1448.6692767282|-1448.6692767282|-1448.6692767282|-1448.6692767282|-1448.6692767282|-1448.6692767282|-1448.6692767282|-1448.6692767282|-1455.4547546329|-1468.3275282054|-1486.6527996227|1416.9078780669|1416.9078780669|1416.9078780669|1416.9078780669|1416.9078780669|1416.9078780669|1416.9078780669|1416.9078780669|1416.9078780669|1416.9078780669
03970|13811|/equities/glencore|STOXX600/FTSE350/EAFAGROWTH|-424.61706136897|-434.47601884421|-440.10520277093|-440.10520277093|-440.10520277093|-440.10520277093|-440.10520277093|-440.10520277093|-440.10520277093|-440.10520277093|-440.10520277093|-440.10520277093|-440.10520277093|-440.10520277093|-444.34745905211|-453.41383152329|-454.93759261594|-458.14010907793|438.67785352738|438.67785352738|438.67785352738|438.67785352738|438.67785352738|438.67785352738|438.67785352738|438.67785352738|438.67785352738|438.67785352738|438.67785352738||438.67785352738|436.03373563589|432.45413036149|||432.10271347674|430.9483497603|430.9483497603|422.37471926949|422.37471926949|422.37471926949|421.26938781389|421.26938781389|421.26938781389|421.26938781389|421.26938781389|421.26938781389|421.26938781389|421.26938781389|421.26938781389|421.26938781389|421.26938781389|421.26938781389|421.26938781389|421.26938781389|421.26938781389|421.26938781389|421.26938781389|421.26938781389|421.26938781389|420.2959031427|420.2959031427|417.78155362209|-462.12258067237|-462.12258067237|-462.12258067237|-462.96953408041|-465.02831802824|-465.02831802824|-465.02831802824|-465.02831802824|-465.02831802824|-465.02831802824|-465.02831802824|-465.02831802824|-465.02831802824|-465.02831802824|-465.02831802824|-465.02831802824|-465.02831802824|-473.75654867991|437.4988717081|437.4988717081|437.4988717081|437.4988717081|437.4988717081|437.4988717081|437.4988717081|437.4988717081|437.4988717081|437.4988717081|437.4988717081|437.4988717081|437.4988717081|437.4988717081|437.4988717081|435.89650371314|435.89650371314|435.89650371314|435.89650371314|435.89650371314|435.89650371314|435.89650371314|435.89650371314|431.39677543376|425.7047538728|-452.58448179596|-452.58448179596|-452.58448179596|-452.58448179596|-452.58448179596|-452.58448179596|-452.58448179596|-452.58448179596|-452.58448179596|-452.58448179596|-452.58448179596|-452.58448179596|-452.58448179596||-452.58448179596|-452.58448179596|-452.58448179596|-452.58448179596|-452.58448179596|-452.58448179596|-455.33762065708|-455.33762065708|-463.14180683361|-473.53534872516|-476.55992471485|-476.55992471485|-476.55992471485|-476.55992471485|453.07024935836|453.07024935836|453.07024935836|453.07024935836|453.07024935836|453.07024935836|453.07024935836|453.07024935836|453.07024935836|453.07024935836|440.00046729108|436.77149496101|431.36757014096|431.36757014096|431.36757014096|431.36757014096|431.36757014096|428.00061165293|-468.74861455307|-468.74861455307|-468.91922851187|-468.91922851187|-468.91922851187|-468.91922851187|-468.91922851187|-468.91922851187|-468.91922851187|-468.91922851187|-470.11126649863|-470.11126649863|-470.11126649863|-474.42181330794|436.04131995168|436.04131995168|436.04131995168|436.04131995168|436.04131995168|433.1042369309|429.79638623562|414.54041490915|-450.31843063925|-450.31843063925|-450.31843063925|-450.31843063925|-450.31843063925|-450.31843063925|-450.31843063925|-450.31843063925|-451.62325660491|-453.49838384189||-453.49838384189|-453.49838384189|-453.49838384189|-463.57137694401|-467.84986469527|-470.74421624223|-470.74421624223|-470.74421624223|-471.55531795906|-471.55531795906|-471.55531795906|-479.68368390851|-484.16946504544|-484.16946504544||-484.16946504544|-485.10553082306|459.63328610118|459.63328610118||459.63328610118|459.63328610118|459.63328610118|459.63328610118|459.63328610118|459.63328610118|459.63328610118|454.55435440491|454.55435440491|451.59983939239|451.59983939239|440.71633359137|431.92057865133|-479.5327979828|||-479.5327979828|-479.5327979828|-479.5327979828|-479.5327979828|-479.5327979828|-479.5327979828|-479.5327979828|-479.5327979828|-479.5327979828|-479.5327979828|-479.5327979828|-479.5327979828|-479.5327979828|-479.5327979828|-479.5327979828|-479.5327979828|-494.53821391806|-504.16745651811|-512.41629631836|-512.41629631836|-524.44588547634|-527.51207395049|-531.82412720922|-531.82412720922|-531.82412720922|-531.82412720922|-531.82412720922|-531.82412720922|-534.2006886933|-537.11021311788|-539.02939566537
03971|6623|/equities/go-ahead-group|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03972|50663|/equities/grafton-grp|FTSE350/MSCI_EU_SMALLCAP|893.89467411577|893.89467411577|893.89467411577|893.89467411577|893.89467411577|893.89467411577|893.89467411577|893.89467411577|890.56717534131|876.04684114529|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334|862.99070092334||862.99070092334|862.99070092334|862.99070092334|||862.99070092334|862.99070092334|862.99070092334|850.30078422905|844.72866135042|838.50965288394|816.90516512386|789.95573427933|780.71192426436|779.99658658497|774.77956642037|761.90505413352|759.41118414467|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-833.40023921749|-841.39677729894|-847.2960747115|-849.06783298565|-853.82889552265|-853.82889552265|-870.98202339973|-879.18704271717|-879.18704271717|-907.14116467815|-921.25133206426|-933.14264705545|-933.14264705545|-933.14264705545|849.63486796976|849.63486796976|849.63486796976|849.63486796976|849.63486796976|849.63486796976|849.63486796976|849.63486796976|849.63486796976|849.63486796976|849.63486796976|849.63486796976|849.63486796976|849.63486796976|849.63486796976|849.63486796976|830.46651725373|824.74059507142|819.16177094524|814.42417434128|814.1879525016|806.05885238893|797.82887094247|-883.54078031997|-883.54078031997|-883.54078031997|-883.54078031997|-883.54078031997|-883.54078031997||-883.54078031997|-893.99800800694|-893.99800800694|-893.99800800694|-897.75334765528|827.67121987466|827.67121987466|827.67121987466|827.67121987466|827.67121987466|827.67121987466|825.92123093621|825.92123093621|825.92123093621|825.92123093621|825.92123093621|825.92123093621|825.92123093621|825.92123093621|825.92123093621|825.92123093621|825.92123093621|814.78475258103|806.94818361325|805.91339959621|805.91339959621|805.91339959621|781.99823940594|749.69027400899|-816.57939012732|-816.57939012732|-816.57939012732|-816.57939012732|-816.57939012732|-816.57939012732|-816.57939012732|-827.53540404638|-827.53540404638|-827.53540404638|-827.53540404638|-827.53540404638|-827.53540404638|-827.53540404638|-827.53540404638|-827.53540404638|-835.40376518391|-845.43752636537|-853.93615600384|-871.50685492397|-885.52981303401|-890.74465528893|-890.74465528893|-890.74465528893|-890.74465528893|-890.74465528893|-890.74465528893|-890.74465528893|-890.74465528893|-890.74465528893|-890.74465528893|-890.74465528893|-890.74465528893|-892.10724850282|-892.10724850282||-892.10724850282|-899.22471852418|-904.32000360216|-904.32000360216|-904.32000360216|-904.32000360216|-904.32000360216|-904.32000360216|-904.32000360216|-904.32000360216|-904.32000360216|-904.32000360216|-904.32000360216|-904.32000360216||-904.32000360216|-904.32000360216|-904.32000360216|-904.32000360216||-904.32000360216|-904.32000360216|-904.32000360216|-906.62773566473|-925.72522457315|-925.72522457315|-925.72522457315|-925.72522457315|-925.72522457315|-925.72522457315|-925.72522457315|-925.72522457315|-925.72522457315|-925.72522457315|||-925.72522457315|-928.61647963152|-928.61647963152|-928.61647963152|-928.61647963152|-928.61647963152|-928.61647963152|-928.61647963152|-928.61647963152|-928.61647963152|-932.75978501957|-932.75978501957|-932.75978501957|-932.75978501957|-941.21701170252|-943.03248795183|-943.03248795183|-943.03248795183|-943.03248795183|-943.03248795183|-965.99721493888|899.52130398211|899.52130398211|899.52130398211|899.52130398211|899.52130398211|899.52130398211|899.52130398211|899.52130398211|899.52130398211|899.52130398211
03973|6844|/equities/grainger-trust|FTSE350/MSCI_EU_SMALLCAP|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956|249.29854701956||249.29854701956|249.29854701956|249.29854701956|||247.43563385902|247.43563385902|247.09382291302|246.6834203446|246.6834203446|246.6834203446|245.41490742499|243.21658957594|241.77397180258|240.04656786609|240.04656786609|239.97296772718|238.18452814685|237.05486191165|237.05486191165|237.05486191165|237.05486191165|237.05486191165|237.05486191165|237.05486191165|237.05486191165|235.1973875301|235.1973875301|235.1973875301|235.1973875301|235.1973875301|235.1973875301|235.1973875301|230.47805301456|230.47805301456|230.47805301456|230.47805301456|230.47805301456|230.47805301456|230.47805301456|230.47805301456|220.48705177074|-240.21426048571|-240.21426048571|-240.21426048571|-240.21426048571|-240.60472912583|-241.50525458425|-243.80154078794|-243.80154078794|-247.39001765066|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|225.22623093857|224.56248170285|218.91880434175|-239.83256699299|-239.83256699299|-239.83256699299|-239.83256699299|-239.83256699299|-239.83256699299|-239.83256699299|-239.83256699299|-239.83256699299|-239.83256699299|-239.83256699299||-239.83256699299|-239.83256699299|-239.83256699299|-239.83256699299|-242.69173110034|-247.35748612114|-253.54275784701|233.86332630028|233.86332630028|233.86332630028|233.86332630028|233.86332630028|233.86332630028|233.86332630028|233.86332630028|233.86332630028|233.86332630028|233.86332630028|233.86332630028|233.86332630028|233.86332630028|233.86332630028|232.94306674565|232.94306674565|232.94306674565|231.86563232834|229.21736450653|219.20818498908|-241.36965662128|-241.36965662128|-241.36965662128|-241.36965662128|-241.36965662128|-241.36965662128|-241.36965662128|-243.24691335167|-243.24691335167|-243.24691335167|-243.24691335167|-243.24691335167|-243.24691335167|-243.24691335167|-243.24691335167|-243.24691335167|-243.24691335167|-243.75212543767|-246.84680078605|-252.46311927482|-252.84790776222|-258.0154992524|-258.66948206593|-261.05498804173|241.88426495601|241.88426495601|241.88426495601|241.88426495601|241.88426495601|241.88426495601|241.88426495601|241.88426495601|241.88426495601|241.88426495601|241.88426495601|241.88426495601||241.88426495601|241.88426495601|241.88426495601|241.88426495601|241.88426495601|241.88426495601|241.88426495601|241.88426495601|241.88426495601|241.88426495601|241.88426495601|241.88426495601|241.88426495601|241.88426495601||241.88426495601|240.35345752348|240.35345752348|240.35345752348||237.94828105094|234.96772950653|234.96772950653|234.96772950653|234.96772950653|234.96772950653|234.96772950653|234.96772950653|234.96772950653|234.96772950653|233.18637459548|231.69777502254|229.8943258307|228.13814523724|||223.43127502895|-247.21027590283|-247.21027590283|-247.21027590283|-247.21027590283|-247.21027590283|-247.21027590283|-247.21027590283|-249.83065931046|-249.83065931046|-249.83065931046|-250.58784635028|-254.32078982528|-254.32078982528|-261.09842343298|-261.09842343298|-261.09842343298|-261.09842343298|-261.09842343298|-261.09842343298|241.84022114188|241.84022114188|241.84022114188|241.84022114188|241.84022114188|241.84022114188|241.84022114188|241.84022114188|241.84022114188|241.84022114188|241.84022114188
03974|6665|/equities/great-portland-estates|FTSE350/MSCI_EU_SMALLCAP|-425.69924406371|-425.69924406371|385.1680255763|385.1680255763|385.1680255763|385.1680255763|385.1680255763|385.1680255763|385.1680255763|385.1680255763|385.1680255763|385.1680255763|385.1680255763|385.1680255763|385.1680255763|385.1680255763|385.1680255763|385.1680255763|385.1680255763|385.1680255763|385.1680255763|385.1680255763|385.1680255763|385.1680255763|381.7865163874|381.44730759543|381.44730759543|379.15792772409|379.15792772409||377.35336221188|376.83018109202|376.83018109202|||376.78156107664|376.49145474112|376.49145474112|376.49145474112|376.49145474112|376.49145474112|371.61272986372|-432.57234944418|-432.57234944418|-432.57234944418|-432.57234944418|-432.57234944418|-432.57234944418|-432.57234944418|-432.57234944418|-432.57234944418|-432.57234944418|-432.57234944418|-432.57234944418|-438.61373381168|-442.20414155887|-448.39734453774|397.46188319014|397.46188319014|397.46188319014|397.46188319014|397.46188319014|397.46188319014|378.51240165668|378.51240165668|378.51240165668|378.51240165668|378.51240165668|378.51240165668|378.51240165668|378.51240165668|365.84044486104|-408.86099821449|-408.86099821449|-408.86099821449|-408.86099821449|-408.86099821449|-413.85666027467|-420.73834322205|-420.73834322205|-420.73834322205|-426.38705548435|-431.86207099616|-431.86207099616|-431.86207099616|-437.52454096144|-437.90061193434|-437.90061193434|-437.90061193434|-437.90061193434|-437.90061193434|-437.90061193434|-438.62068352133|392.25201904172|392.25201904172|392.25201904172|392.25201904172|392.25201904172|392.25201904172|392.25201904172|388.12651493359|388.12651493359|388.12651493359|388.12651493359|388.12651493359|388.12651493359|382.84399594711|-422.56585310501|-422.56585310501|-422.56585310501|-422.56585310501|-422.56585310501|-422.56585310501|-422.56585310501|-422.56585310501|-422.56585310501|-422.56585310501|-422.56585310501|-422.56585310501||-422.56585310501|-422.56585310501|-422.56585310501|-422.56585310501|-430.50650785811|-433.97390575814|-442.42204399231|-442.42204399231|-442.42204399231|-442.42204399231|-442.42204399231|-442.42204399231|-442.42204399231|-442.42204399231|-442.42204399231|-442.42204399231|-442.42204399231|-442.42204399231|-442.42204399231|-442.42204399231|-442.42204399231|-442.42204399231|-442.42204399231|-442.42204399231|-442.42204399231|-442.42204399231|-442.42204399231|-442.42204399231|-442.42204399231|-448.33256821656|-448.33256821656|-448.33256821656|-448.33256821656|-448.33256821656|-448.33256821656|-457.05090574128|-457.05090574128|-457.05090574128|-457.05090574128|-457.05090574128|-457.05090574128|-457.05090574128|-457.05090574128|-457.05090574128|-457.05090574128|-469.8790089698|-482.10999775941|-488.40000259672|-492.60554962461|-501.3283860982|-503.94265935825|-506.88073770654|-513.96029707736|-519.31802248233|-523.70090266592|-525.06951546909|-525.06951546909|-525.06951546909|-525.06951546909|-525.06951546909|-525.06951546909|-525.06951546909|-537.75501786604|488.13772366947||488.13772366947|488.13772366947|488.13772366947|488.13772366947|488.13772366947|488.13772366947|488.13772366947|488.13772366947|488.13772366947|488.13772366947|488.13772366947|488.13772366947|488.13772366947|488.13772366947||488.13772366947|488.13772366947|488.13772366947|488.13772366947||484.40302629941|479.57476107209|479.57476107209|479.57476107209|479.57476107209|479.57476107209|479.57476107209|479.57476107209|479.57476107209|479.57476107209|478.91640119121|474.3793346569|471.53259406322|-515.74685441589|||-515.74685441589|-515.74685441589|-515.74685441589|-515.74685441589|-515.74685441589|-515.74685441589|-515.74685441589|-515.74685441589|-524.75536517672|-531.06302917856|-546.00891927501|-555.82657086872|-561.52601338049|-561.52601338049|-571.30112733466|-573.51753137428|-573.51753137428|-573.51753137428|-573.51753137428|-577.24263400853|-600.35559865965|546.70382914283|546.70382914283|546.70382914283|546.70382914283|546.70382914283|546.70382914283|546.70382914283|546.70382914283|546.70382914283|546.70382914283
03975|50660|/equities/greencoat-u|FTSE350|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|-153.8317142059|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932|142.77437653932||142.62579941596|142.62579941596|142.62579941596|||142.62579941596|142.62579941596|142.08627981439|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|140.30056558743|137.07841180314|135.17909776747|135.17909776747|135.17909776747|135.17909776747|133.86011422541|132.62235507332|131.09266344003|-138.43731569769|-138.43731569769|-138.43731569769|-138.43731569769|-138.43731569769|-138.43731569769|-138.43731569769|-138.66867871104|-138.66867871104|-138.66867871104|-138.66867871104|-138.66867871104|-138.66867871104|-138.66867871104|-138.68160705204|-138.68160705204|-138.68160705204|-138.68160705204|-138.68160705204|-139.7759975817|-139.82384028988|-140.47093450314|-142.50659796138|-145.39622504336|136.56270320187|136.56270320187|136.56270320187|136.56270320187|135.83593636005|135.83593636005|135.83593636005|135.1203829497|-142.05132657852|-142.05132657852|-142.05132657852|-142.05132657852|-142.05132657852|-142.05132657852|-142.05132657852|-142.05132657852|-142.05132657852|-142.05132657852|-142.05132657852|-142.05132657852|-142.05132657852|-142.05132657852|-142.05132657852|-142.05132657852||-142.05132657852|-142.05132657852|-142.05132657852|-142.05132657852|-142.05132657852|-142.05132657852|-144.5392988188|-145.26207756492|-145.26207756492|-146.8356461469|138.83710088114|138.83710088114|138.83710088114|138.83710088114|138.83710088114|138.83710088114|138.83710088114|138.83710088114|138.83710088114|138.36677835611|138.36677835611|138.36677835611|137.64929542167|137.64929542167|137.64929542167|136.58176633631|135.71201939483|135.71201939483|135.71201939483|135.71201939483|135.71201939483|135.71201939483|135.71201939483|135.71201939483|135.71201939483|135.71201939483|135.71201939483|135.71201939483|135.71201939483|135.35913091125|-145.34665696096|-145.34665696096|-145.34665696096|-145.34665696096|-145.97537249406|-146.05230518427|-146.05230518427|-146.48034536669|-146.63371639593|-148.50985781731|-151.0127248453|-152.58080521412|-152.69776167897|-152.69776167897|-152.69776167897|-152.69776167897|-153.64751619793|-154.81945837314|-155.25495273068|-156.09068942897|-156.09068942897|-156.12671750701|-156.12671750701|-156.82879907463||-158.53081062514|-158.53081062514|-159.27571199424|-161.13224302936|153.54894634487|153.54894634487|153.54894634487|153.54894634487|153.54894634487|153.54894634487|153.54894634487|153.54894634487|153.54894634487|-161.7855116886||-161.7855116886|-161.7855116886|-161.7855116886|-161.7855116886||-161.7855116886|-161.7855116886|-161.7855116886|-161.7855116886|-161.7855116886|-163.24605974026|-163.51909794872|-163.51909794872|-163.51909794872|-163.51909794872|-163.51909794872|-163.51909794872|-163.51909794872|-163.51909794872|||-163.51909794872|-163.51909794872|-163.51909794872|-163.51909794872|-163.51909794872|-163.51909794872|-163.51909794872|-163.51909794872|-163.51909794872|-163.51909794872|-163.51909794872|-163.51909794872|-163.51909794872|-163.51909794872|-163.51909794872|-163.51909794872|-163.51909794872|-163.51909794872|-163.51909794872|-163.51909794872|-163.51909794872|-163.51909794872|-163.51909794872|-163.56431990573|-163.56431990573|-163.72138683822|-163.72138683822|-164.73727175954|-165.40763417618|-165.46959454634|-167.01065823346
03976|27822|/equities/greencore-group-plc|FTSE350/MSCI_EU_SMALLCAP|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.551796898817|93.253901899566|93.253901899566|92.177221338738|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345||90.876182545345|90.876182545345|90.876182545345|||90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|90.876182545345|89.037428525996|88.63047732679|88.25330669977|87.423116605566|86.921425412284|86.921425412284|86.921425412284|85.576583621885|82.915654233193|82.559236804733|82.559236804733|82.559236804733|82.559236804733|82.559236804733|82.559236804733|82.559236804733|81.13248601676|79.576947804471|79.576947804471|79.576947804471|79.576947804471|79.576947804471|79.576947804471|79.576947804471|79.576947804471|79.576947804471|79.576947804471|79.576947804471|79.547249710317|75.988610704471|74.240121055233|73.030399246701|73.030399246701|69.394481574704|-77.750085712352|-78.872316440916|-79.430351346705|-80.405946618951|-81.551054087653|-81.801507773243|-81.801507773243|-81.801507773243|-82.677483517253|-82.677483517253|-84.069010158737|-85.107481926665|-85.107481926665|-85.107481926665|-85.243220190191|-86.120843308926|-86.407225842339|-86.407225842339|-86.407225842339|-87.166696807921|-87.489221649236|-87.548857455857|-87.76618486055|-87.76618486055|-89.354093187477|-91.207649156226|81.202742537427|81.202742537427|81.202742537427|81.202742537427||81.202742537427|81.202742537427|81.202742537427|81.202742537427|81.202742537427|81.202742537427|81.202742537427|81.202742537427|81.202742537427|81.202742537427|81.202742537427|81.202742537427|81.197491708252|81.058326154786|80.228698524984|79.326692869085|79.326692869085|78.692902202245|78.692902202245|77.767118898627|77.650659367867|77.650659367867|77.650659367867|77.115180754471|76.005357312332|76.005357312332|75.388524761789|75.388524761789|75.388524761789|75.388524761789|75.388524761789|75.388524761789|75.388524761789|74.34015563755|74.34015563755|70.886284550348|-80.982639103626|-80.982639103626|-80.982639103626|-80.982639103626|-80.982639103626|-80.982639103626|-80.982639103626|-80.982639103626|-82.756871612568|-82.756871612568|-82.756871612568|-82.756871612568|-82.756871612568|-82.756871612568|-82.756871612568|-82.756871612568|-82.756871612568|-82.756871612568|-82.756871612568|-82.756871612568|-82.756871612568|-82.756871612568|-82.756871612568|-82.756871612568|-82.756871612568|-82.756871612568|-82.756871612568|-82.756871612568||-82.756871612568|-83.35664208497|-83.35664208497|-83.475645627858|-84.115161249242|-86.144072767984|-87.396192812137|79.231719096817|79.231719096817|79.231719096817|79.231719096817|79.231719096817|79.231719096817|79.231719096817||79.231719096817|79.231719096817|79.231719096817|79.231719096817||-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|||-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934|-85.896093997934
03977|6818|/equities/greggs|FTSE350/MSCI_EU_SMALLCAP|2461.562041275|2461.562041275|2461.562041275|2461.562041275|2461.562041275|2461.562041275|2461.562041275|2461.562041275|2461.562041275|2461.562041275|2461.562041275|2461.562041275|2461.562041275|2461.562041275|2456.06893475|2426.0350407064|2426.0350407064|2426.0350407064|2426.0350407064|2426.0350407064|2426.0350407064|2426.0350407064|2426.0350407064|2426.0350407064|2426.0350407064|2426.0350407064|2426.0350407064|2426.0350407064|2426.0350407064||2426.0350407064|2426.0350407064|2426.0350407064|||2387.9318394878|2387.9318394878|2387.9318394878|2387.9318394878|2387.9318394878|2387.9318394878|2387.9318394878|2387.9318394878|2387.9318394878|2387.9318394878|2387.9318394878|2387.9318394878|2387.9318394878|2387.9318394878|2387.9318394878|2387.9318394878|2387.9318394878|2387.9318394878|2387.9318394878|2387.9318394878|2387.9318394878|2387.9318394878|2387.9318394878|2387.9318394878|2387.9318394878|2387.9318394878|2387.9318394878|2387.9318394878|2343.053633502|2331.8542976411|2306.3936640457|2297.9929600508|2294.724943275|2294.724943275|2294.724943275|2294.724943275|-2511.1877755292|-2511.1877755292|-2511.1877755292|-2511.1877755292|-2511.1877755292|-2511.1877755292|-2511.1877755292|-2511.1877755292|-2511.1877755292|-2511.1877755292|-2549.8845224116|-2549.8845224116|-2549.8845224116|-2549.8845224116|-2549.8845224116|-2549.8845224116|-2549.8845224116|-2549.8845224116|-2549.8845224116|-2549.8845224116|-2549.8845224116|-2561.1053612733|-2591.7860582456|-2591.7860582456|-2591.7860582456|-2591.7860582456|-2591.7860582456|-2591.7860582456|-2591.7860582456|-2591.7860582456|-2591.7860582456|-2591.7860582456|-2591.7860582456|-2591.7860582456|-2591.7860582456|-2591.7860582456|-2591.7860582456|-2591.7860582456|-2591.7860582456|-2591.7860582456|-2603.3385401948|-2609.5917606484|-2609.5917606484|-2609.5917606484|-2609.5917606484|-2609.5917606484|-2609.5917606484|-2609.5917606484||-2609.5917606484|-2616.4352896093|-2617.3725440104|-2633.4273248336|-2636.283670388|-2658.8951453747|-2724.0079930161|-2772.1280794355|-2772.1280794355|-2772.1280794355|-2772.1280794355|-2772.1280794355|-2772.1280794355|-2772.1280794355|-2772.1280794355|-2772.1280794355|-2772.1280794355|-2816.253421595|2528.8924329456|2528.8924329456|2528.8924329456|2528.8924329456|2495.4024982535|2495.4024982535|2495.4024982535|2481.1183899865|2471.4472793044|2471.4472793044|-2660.267524292|-2660.267524292|-2660.267524292|-2660.267524292|-2660.267524292|-2660.267524292|-2660.267524292|-2660.267524292|-2660.267524292|-2660.267524292|-2660.267524292|-2660.267524292|-2660.267524292|-2660.267524292|-2660.267524292|-2660.267524292|-2660.267524292|-2660.267524292|-2691.6783934191|-2738.5509981132|-2775.3051997265|-2810.1506478081|-2823.6699702788|-2823.6699702788|-2823.6699702788|-2823.6699702788|-2823.6699702788|-2823.6699702788|-2832.1231550085|-2832.1231550085|-2832.1231550085|-2832.1231550085|-2832.1231550085|-2832.1231550085|-2832.1231550085|-2832.1231550085||-2832.1231550085|-2832.1231550085|-2843.6213224053|-2889.5080665614|2707.6010777601|2707.6010777601|2707.6010777601|2707.6010777601|2707.6010777601|2707.6010777601|2707.6010777601|2707.6010777601|2707.6010777601|2707.6010777601||2707.6010777601|2704.4456419556|2700.7173799507|2657.0193110563||2643.5324483091|2643.5324483091|2643.5324483091|2643.5324483091|2643.5324483091|2631.4423755001|2631.4423755001|2631.4423755001|2631.4423755001|2631.4423755001|2611.4960313717|2603.5205838487|2603.5205838487|2603.5205838487|||2603.5205838487|2603.5205838487|2603.5205838487|2603.5205838487|2603.5205838487|2585.6895376097|-2769.6487389661|-2769.6487389661|-2769.6487389661|-2769.6487389661|-2769.6487389661|-2769.6487389661|-2769.6487389661|-2769.6487389661|-2776.179818075|-2776.179818075|-2776.179818075|-2776.179818075|-2818.5019490113|2604.5353829533|2604.5353829533|2604.5353829533|2604.5353829533|2604.5353829533|2604.5353829533|2604.5353829533|2604.5353829533|2604.5353829533|2604.5353829533|2604.5353829533|2604.5353829533
03978|6768|/equities/halma|STOXX600/FTSE350/EAFAGROWTH|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2259.5241506802|-2278.3583770579|-2331.7315300643|2195.3215580635||2195.3215580635|2195.3215580635|2195.3215580635|||2195.3215580635|2195.3215580635|2183.8650449837|2157.075988567|2154.5075620811|2154.5075620811|2142.3417356457|2117.3477374145|2098.9308627522|2083.645403058|2066.2171145089|2052.5745716765|2045.9724787291|2021.8023976643|2021.8023976643|2017.2804418492|2008.2289405545|2008.2289405545|2004.356716734|2004.356716734|1995.6741297045|1989.0268107827|1948.474234203|1937.9713713367|1912.6348570408|1902.3720633786|1861.6911815318|1840.5735350354|1809.7483722615|1805.7759691795|1799.9742325421|1799.9742325421|-1947.9493174367|-1947.9493174367|-1947.9493174367|-1947.9493174367|-1947.9493174367|-1947.9493174367|-1949.9592831779|-1949.9592831779|-1949.9592831779|-1955.4825368643|-1958.9609559181|-1958.9609559181|-1958.9609559181|-1967.928839909|-1981.3931554544|-2003.8535060605|-2005.1427845116|-2021.6308716796|-2026.8288041373|-2026.8288041373|-2026.8288041373|-2026.8288041373|-2026.8288041373|-2026.8288041373|-2026.8288041373|-2026.8288041373|-2036.5146937775|-2036.5146937775|-2036.5146937775|-2036.5146937775|-2056.495474571|-2056.495474571|-2068.1540090177|-2108.29579561|-2171.2731062333|2063.9352625828|2063.9352625828|2063.9352625828|2063.9352625828|2063.9352625828|2063.9352625828|2063.9352625828|2063.0558797318|2063.0558797318|2052.1499249624|2049.2146064351|2049.2146064351|2042.682896039|2035.738143258|2035.738143258|-2138.5252817189|-2138.5252817189||-2138.5252817189|-2138.5252817189|-2138.5252817189|-2138.5252817189|-2152.0281857424|-2155.2294037003|-2194.1193949535|-2209.8548832816|-2227.6720925351|-2242.1912139279|-2259.4715610793|-2259.4715610793|-2259.4715610793|-2259.4715610793|-2259.4715610793|-2259.4715610793|-2283.0239567548|-2286.9497314947|-2286.9497314947|-2286.9497314947|-2286.9497314947|-2286.9497314947|-2286.9497314947|-2286.9497314947|-2286.9497314947|-2286.9497314947|-2286.9497314947|-2286.9497314947|-2286.9497314947|-2286.9497314947|-2286.9497314947|-2286.9497314947|-2286.9497314947|-2286.9497314947|-2286.9497314947|-2296.3063422858|-2325.284824762|-2356.9353413154|-2357.1037212532|-2372.3635240966|-2372.3635240966|-2372.3635240966|-2372.3635240966|-2372.3635240966|-2372.3635240966|-2372.3635240966|-2372.3635240966|-2389.2294907497|-2415.5238699302|-2453.9977555922|-2453.9977555922|-2453.9977555922|-2486.0426718079|-2486.0426718079|-2486.0426718079|-2486.0426718079|-2486.0426718079|-2486.0426718079|-2486.0426718079|-2486.0426718079|-2486.0426718079|-2486.0426718079|-2486.0426718079|-2486.0426718079||-2486.0426718079|-2486.0426718079|-2486.0426718079|-2507.755000972|2388.0419728554|2388.0419728554|2374.6505861588|2362.0285014306|2362.0285014306|2336.4636750922|2319.1154414002|2278.7204991252|2261.5038292151|2261.5038292151||2251.9753918362|2236.5282131514|2218.8646812793|2194.460756977||2163.9563966411|2155.4785962155|2155.4785962155|2155.4785962155|2149.7844045068|2149.7844045068|2149.7844045068|2149.7844045068|2149.7844045068|2149.7844045068|2118.0382272298|2104.133064435|2094.6151515046|2094.6151515046|||2094.6151515046|2094.6151515046|2094.6151515046|2091.8890759316|2091.8890759316|2072.1269409223|-2184.6726839158|-2184.6726839158|-2184.6726839158|-2184.6726839158|-2184.6726839158|-2184.6726839158|-2184.6726839158|-2184.6726839158|-2184.6726839158|-2184.6726839158|-2184.6726839158|-2184.6726839158|-2184.6726839158|-2224.2474265731|-2249.4971406368|2152.9346286297|2152.9346286297|2152.9346286297|2152.9346286297|2152.9346286297|2152.9346286297|2152.9346286297|2152.9346286297|2152.9346286297|2152.9346286297
03979|6621|/equities/hammerson|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-28.739478124012|-28.805950136491|-28.805950136491|-28.805950136491|-28.817722289108|-28.863751168106|-28.863751168106|-28.863751168106|-28.863751168106|-28.863751168106|-28.863751168106|-28.863751168106|-28.863751168106|-28.863751168106|-28.863751168106|-28.943323500791|-29.318137257009|25.888762969428|25.888762969428|25.888762969428|25.888762969428|25.888762969428|25.888762969428|25.888762969428|25.888762969428|25.888762969428|25.888762969428|25.888762969428|25.888762969428||25.888762969428|25.888762969428|25.195632474724|||25.195632474724|25.176212249351|25.176212249351|24.818044599228|24.818044599228|24.818044599228|24.818044599228|24.818044599228|24.818044599228|24.818044599228|24.818044599228|24.818044599228|24.585604809316|24.509560848377|24.421735420384|24.025260967852|23.830289252204|23.7933088329|23.7933088329|23.7933088329|23.7933088329|23.7933088329|23.7933088329|23.7933088329|23.7933088329|23.7933088329|23.7933088329|23.7933088329|23.680054773508|21.792549572188|21.149854663145|21.149854663145|21.149854663145|21.149854663145|21.149854663145|21.149854663145|19.860100379463|-24.584377209953|-24.584377209953|-24.584377209953|-24.584377209953|-25.120417825173|-25.444909139684|-25.52877689415|-25.52877689415|-25.928370499756|-25.928370499756|-25.928370499756|-25.928370499756|-25.928370499756|-25.928370499756|-25.928370499756|-25.928370499756|-25.928370499756|-25.928370499756|-25.928370499756|-25.928370499756|-25.928370499756|-25.928370499756|-25.928370499756|-25.928370499756|-25.928370499756|-26.195408729565|-26.195408729565|-26.195408729565|-26.195408729565|-26.195408729565|-26.195408729565|-26.195408729565|-26.246767630376|-26.246767630376|-26.246767630376|-26.246767630376|-26.246767630376|-26.246767630376|-26.246767630376|-26.246767630376|-26.246767630376|-26.246767630376|-26.246767630376|-26.246767630376|-26.3597415445|-26.576379192952|-26.638265534558||-26.638265534558|-26.638265534558|-26.638265534558|-26.638265534558|-27.116961819506|24.501650983494|24.501650983494|24.501650983494|24.501650983494|24.501650983494|24.501650983494|24.501650983494|24.501650983494|24.501650983494|24.046243480097|24.046243480097|24.046243480097|23.919904971872|23.919904971872|23.522339689239|-26.532528960741|-26.532528960741|-26.532528960741|-26.532528960741|-26.532528960741|-26.532528960741|-26.532528960741|-26.532528960741|-26.532528960741|-26.532528960741|-26.532528960741|-26.532528960741|-26.532528960741|-26.532528960741|-26.532528960741|-26.810139497174|-26.810139497174|-26.810139497174|-26.810139497174|-26.810139497174|-26.810139497174|-26.810139497174|-26.810139497174|-26.810139497174|-26.810139497174|-27.462376629924|24.759853738697|24.759853738697|24.759853738697|24.759853738697|24.759853738697|24.759853738697|24.759853738697|24.759853738697|24.759853738697|24.759853738697|24.759853738697|24.759853738697|24.759853738697|24.759853738697|24.759853738697|24.759853738697|24.759853738697|24.759853738697||24.759853738697|24.759853738697|24.759853738697|24.759853738697|24.759853738697|24.759853738697|24.759853738697|24.759853738697|24.759853738697|24.759853738697|24.759853738697|24.759853738697|24.759853738697|24.759853738697||24.759853738697|24.759853738697|24.759853738697|24.759853738697||24.759853738697|24.262060582805|23.960067047199|23.57667317103|23.57667317103|23.57667317103|23.57667317103|23.57667317103|23.57667317103|23.120971517548|23.043301720072|22.824939721221|22.824939721221|22.71437771386|||21.529308346312|21.43553976436|21.43553976436|21.43553976436|20.665601035175|-25.570623671162|-25.570623671162|-25.570623671162|-25.771248803257|-26.344165150456|-26.795737708203|-27.113393395188|-27.113393395188|-27.113393395188|-27.561547165714|-28.325052876829|-28.43172544413|-28.623583729324|-28.698426810964|-29.557696969491|-31.474661887997|27.321775827304|27.321775827304|27.321775827304|27.321775827304|27.321775827304|27.321775827304|27.321775827304|27.321775827304|27.321775827304|27.321775827304
03980|6718|/equities/premier-oil|FTSE350/MSCI_EU_SMALLCAP|-288.81777863342|-292.46608838719|-292.46608838719|-294.89804871526|-299.5370927701|-303.56255275779|-309.63062807778|272.64644657259|272.64644657259|272.64644657259|272.64644657259|272.64644657259|272.64644657259|272.64644657259|272.64644657259|272.64644657259|272.64644657259|272.64644657259|271.14142733387|271.14142733387|271.14142733387|271.14142733387|271.14142733387|271.14142733387|271.14142733387|271.14142733387|271.14142733387|271.14142733387|268.16475731324||261.40527234024|256.89807346072|256.50009227027|||251.57232237116|230.71924114509|-245.97203520263|-245.97203520263|-245.97203520263|-245.97203520263|-245.97203520263|-245.97203520263|-245.97203520263|-245.97203520263|-245.97203520263|-245.97203520263|-245.97203520263|-245.97203520263|-245.97203520263|-245.97203520263|-245.97203520263|-245.97203520263|-245.97203520263|-250.00225828449|-250.24139826343|-250.97903148383|-251.03572179708|-253.17839822446|-253.17839822446|-253.17839822446|-253.17839822446|-253.17839822446|-253.17839822446|-253.17839822446|-253.17839822446|-253.17839822446|-253.17839822446|-259.68155087006|-270.67394795431|240.49121367405|240.49121367405|240.49121367405|240.49121367405|240.49121367405|240.49121367405|240.49121367405|240.49121367405|240.49121367405|240.49121367405|240.49121367405|240.49121367405|240.49121367405|238.67078958033|237.62865475017|236.36265384469|236.36265384469|236.36265384469|236.36265384469|236.36265384469|236.36265384469|236.36265384469|236.36265384469|236.36265384469|236.36265384469|236.36265384469|236.36265384469|232.51831612825|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395|-257.18647408395||-257.18647408395|-259.54053354163|237.66930860446|237.66930860446|237.66930860446|237.66930860446|237.66930860446|237.66930860446|237.66930860446|237.66930860446|237.66930860446|237.66930860446|235.3505448938|235.3505448938|235.3505448938|235.3505448938|235.3505448938|235.3505448938|235.3505448938|233.50049184435|232.93413002889|232.93413002889|232.93413002889|232.93413002889|232.93413002889|232.93413002889|232.93413002889|223.57124744963|-248.59464627016|-248.59464627016|-248.59464627016|-248.59464627016|-248.59464627016|-248.59464627016|-248.59464627016|-248.59464627016|-249.25063774761|-249.25063774761|-249.25063774761|-249.25063774761|-249.25063774761|-249.25063774761|-249.25063774761|-250.06182684033|-251.69647443658|-252.33074865172|-252.33074865172|-252.33074865172|-252.33074865172|-252.33074865172|-252.33074865172|-252.33074865172|-252.33074865172|-252.33074865172|-252.33074865172|-252.33074865172|-252.33074865172|-252.33074865172|-252.33074865172|-252.33074865172|-252.33074865172|-252.33074865172|-252.33074865172|-260.49527221068||-261.69937273212|-261.69937273212|-261.69937273212|-261.69937273212|-261.69937273212|-266.68419039192|-267.00866658693|-267.00866658693|-267.00866658693|-267.00866658693|-267.38646772244|-267.38646772244|-267.38646772244|-267.38646772244||-267.38646772244|-267.38646772244|-267.38646772244|-271.11997582199||-271.11997582199|-271.11997582199|-277.86595489451|-277.86595489451|-277.86595489451|-277.86595489451|-281.09626040932|-290.3364600658|254.80916422392|254.80916422392|254.80916422392|254.80916422392|254.80916422392|254.80916422392|||254.80916422392|254.80916422392|254.80916422392|254.80916422392|-287.8009718505|-287.8009718505|-287.8009718505|-287.8009718505|-287.8009718505|-287.8009718505|-287.8009718505|-287.8009718505|-287.8009718505|-287.8009718505|-295.99626161918|-295.99626161918|-307.67953563584|-307.67953563584|-307.67953563584|-307.67953563584|-307.67953563584|-307.67953563584|-307.67953563584|-307.67953563584|-307.67953563584|-307.67953563584|-307.67953563584|-307.67953563584|-307.67953563584|-307.67953563584|-307.67953563584
03981|1116140|/equities/harbourvest-global-private-equity?cid=1116140|FTSE350|-30.607864658556|29.934629424391|29.934629424391|29.349595501995|29.349595501995|29.349595501995|-29.62025334735|-29.62025334735|-29.639170513101|-30.135189331844|-30.466735353414|-30.466735353414|-30.466735353414|-30.466735353414|-30.466735353414|-30.466735353414|-30.674150986079|-30.749056651199|-30.85728478653|30.234712683677|30.234712683677|30.234712683677|30.234712683677|30.184516316741|30.184516316741|30.184516316741|29.793906827866|29.472916585999|29.472916585999||29.472916585999|29.406019085863|29.053909798705|||28.887677532924|28.795898763354|28.795898763354||28.357027612018|28.357027612018|28.357027612018||-28.798221181288|-28.798221181288|-28.798221181288|-28.798221181288|-29.16242050052|-29.16242050052|-29.547134334514|29.119851078513|28.905372083338|28.905372083338|28.7115243675|28.468358967225|28.450955255738|28.281616378616|28.11475108599|28.11475108599|28.11475108599|28.11475108599|28.11475108599|27.837675555275|27.053588213441|26.825131187415|26.825131187415|26.825131187415|26.825131187415|26.825131187415|26.825131187415|26.505701446506|26.114667786462||-26.507196658819|-26.507196658819|-26.507196658819||-26.507196658819|-26.507196658819|-26.507196658819|-26.507196658819|-26.55349380812|-26.55349380812|-26.55349380812|-26.68165855762|-27.176843011342|-27.636843172075|-27.636843172075|-27.718714678024|-27.749683552026|-27.760759332709|-27.863591910061|-27.863591910061|-28.209546566735|-28.816163275783|-29.012403088747|-29.327670289342|28.615729947669|28.615729947669|28.615729947669|28.615729947669|28.520254925205|28.416950044051|28.377817706285|28.377817706285|28.377817706285||28.377817706285|28.377817706285|28.377817706285|28.377817706285|28.377817706285|28.377817706285|28.377817706285|27.328170822503|-28.789397119424|-28.789397119424|-28.789397119424|-28.789397119424||-28.789397119424|-28.789397119424|-28.789397119424|-29.460442091515|-29.528267994513|-30.234186533413|29.31201386085|29.232793221108|29.178104384334|28.96178264926|28.435313863999||-29.645023459169||-29.645023459169|-29.645023459169|-29.645023459169|-29.645023459169|28.512149109419|28.512149109419|28.512149109419|28.512149109419|28.512149109419||28.365259548022|28.365259548022||28.365259548022|27.678888855748|27.678888855748|27.678888855748|27.150709750647|27.150709750647|27.150709750647|27.150709750647|27.150709750647|27.150709750647|27.150709750647|27.150709750647|26.203566580343|26.009518973615|-27.169693857518|-27.169693857518||-27.169693857518|-27.463549620672|-27.479074145006|-27.479074145006|-28.143415398782|27.476100667851|27.476100667851|27.476100667851|27.476100667851|27.004000699671|26.737778067757|26.605027974316|26.605027974316|26.605027974316|26.605027974316|26.605027974316|26.605027974316||26.605027974316|26.605027974316||26.605027974316|26.605027974316|26.605027974316|26.605027974316|26.605027974316|26.605027974316|26.605027974316|26.482133245111|26.482133245111|26.066258694994|25.89028726934|25.865477919561|25.865477919561|25.711642026882||25.67126893995|25.539146063263|25.539146063263|25.539146063263||25.539146063263|25.507690138588|25.507690138588|25.507690138588|25.507690138588|25.367267203534|25.367267203534|25.367267203534|25.367267203534|25.367267203534|25.367267203534|25.216407325758|24.784178434206|24.784178434206|||24.784178434206|24.784178434206|24.784178434206|24.784178434206|24.574087233889|24.437874789092|-25.256413445293|-25.256413445293|-25.256413445293|-25.256413445293|-25.256413445293|-25.256413445293|-25.256413445293|-25.256413445293|-25.256413445293|-25.5460149816|-26.106683736745|-26.399300429192|-26.399300429192|25.26569873715|25.26569873715|25.26569873715|25.26569873715|-26.06938224182|-26.06938224182|-26.06938224182|-26.06938224182|-26.06938224182|-26.06938224182|-26.153867195976|-26.153867195976
03982|6580|/equities/hargreaves|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|752.87050056914|747.09528817578|734.67255665907|724.73746731998|724.73746731998|709.72874719038|704.07854202896|704.07854202896|704.07854202896|696.49836443431|694.23968764681|694.23968764681|694.23968764681|694.23968764681|694.23968764681|694.23968764681|694.23968764681|694.23968764681|694.23968764681|694.23968764681|694.23968764681|694.23968764681|694.23968764681|694.23968764681|694.23968764681|694.23968764681|694.23968764681|694.23968764681|694.23968764681||694.23968764681|694.23968764681|694.23968764681|||694.23968764681|694.23968764681|694.23968764681|694.23968764681|694.23968764681|694.23968764681|694.23968764681|694.23968764681|694.23968764681|694.23968764681|-758.23293669181|-758.23293669181|-758.23293669181|-758.23293669181|-758.23293669181|-758.23293669181|-758.23293669181|-758.23293669181|-758.23293669181|-758.23293669181|-758.23293669181|-758.23293669181|-758.23293669181|-758.23293669181|-758.23293669181|-758.23293669181|-758.23293669181|-758.23293669181|-758.23293669181|-758.23293669181|-758.23293669181|-758.23293669181|-758.23293669181|-758.23293669181|-758.23293669181|-758.23293669181|-758.23293669181|-758.23293669181|-758.23293669181|-758.23293669181|-758.23293669181|-758.23293669181|-758.23293669181|-764.60328062327|-767.85919526718|-768.18799881032|-782.14719119658|-815.87408654546|-818.80799902804|-818.80799902804|-818.80799902804|-818.80799902804|-818.80799902804|-818.80799902804|-818.80799902804|-819.16048336791|-819.16048336791|-819.16048336791|-822.37833045111|-839.02039022562|757.58798073626|757.58798073626|757.58798073626|757.58798073626|757.58798073626|757.58798073626|752.750591241|752.750591241|735.54119340497|-777.47859995343|-777.47859995343|-777.47859995343|-777.47859995343|-777.47859995343|-777.47859995343|-777.47859995343|-777.47859995343|-788.57621810147|-803.07359533518|-806.66763331759|-806.66763331759|-806.66763331759|-806.66763331759|-806.66763331759||-806.66763331759|-812.86007534265|-812.86007534265|-814.41122941176|-817.58041603477|-824.72534425955|-833.99632706356|-837.98415273773|-849.19351592712|-852.72056511433|-854.91172545256|-867.6352342268|-868.79536400854|-868.79536400854|-869.89484279486|-873.03068217344|-873.03068217344|-887.86694652843|-913.38605766614|-926.17339198147|861.50322914958|861.50322914958|861.50322914958|861.50322914958|861.50322914958|861.50322914958|840.52579117749|819.51756202881|776.86934585717|776.86934585717|776.86934585717|769.48818037407|-827.04089692441|-827.04089692441|-827.04089692441|-827.04089692441|-827.04089692441|-827.04089692441|-827.04089692441|-827.04089692441|-827.04089692441|-827.04089692441|-827.04089692441|-827.04089692441|-828.21210769379|-831.86328616368|-833.76586442774|-849.03987784723|-864.85539812886|809.16492846313|809.16492846313|809.16492846313|809.16492846313|809.16492846313|803.42610256212|795.40253122136|787.8806302579|-841.51093096109|-841.51093096109|-841.51093096109|-841.51093096109|-841.51093096109|-841.51093096109|-841.51093096109||-841.51093096109|-841.51093096109|-841.51093096109|-841.51093096109|-841.51093096109|-841.51093096109|-841.51093096109|-841.51093096109|-841.51093096109|-841.51093096109|-841.51093096109|-841.51093096109|-841.51093096109|-841.51093096109||-841.51093096109|-841.51093096109|-841.51093096109|-841.51093096109||-841.51093096109|-841.51093096109|-844.14441955284|-844.14441955284|-844.14441955284|-844.14441955284|-844.14441955284|-844.14441955284|-844.14441955284|-844.14441955284|-844.14441955284|-844.14441955284|-844.14441955284|-844.14441955284|||-844.14441955284|-844.51600273666|-854.6654740575|-854.6654740575|-854.6654740575|-854.6654740575|-854.6654740575|-859.07858678958|-859.07858678958|-859.07858678958|-859.07858678958|-859.07858678958|-859.07858678958|-859.07858678958|-859.07858678958|-859.07858678958|-859.07858678958|-859.07858678958|-859.07858678958|-884.38730305721|-897.19872242788|-897.19872242788|-904.52077692725|-906.61331584986|-906.61331584986|-909.54701516955|-926.82989927977|-926.82989927977|-942.55322060817|-946.92467355986|-961.53190454133
03983|6739|/equities/hays|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-103.01210764193|-103.20511985646|-103.76352369372|-104.63747344618|-105.10274437406|-105.27900483904|-105.27900483904|-105.27900483904|-105.27900483904|-105.27900483904|-105.27900483904|-105.27900483904|-105.27900483904|-106.50167484083|-106.57813282267|-106.57813282267|-106.57813282267|-106.57813282267|-106.57813282267|-106.57813282267|-106.57813282267|-106.57813282267|-106.57813282267|-106.57813282267|102.96551450332|102.96551450332|102.96551450332|102.96551450332|102.96551450332||102.96551450332|102.96551450332|102.96551450332|||101.34028867538|101.34028867538|100.56443377396|98.866458755549|98.866458755549|98.866458755549|98.866458755549|98.866458755549|98.866458755549|98.866458755549|98.866458755549|98.866458755549|98.866458755549|98.866458755549|98.866458755549|98.866458755549|98.866458755549|98.866458755549|98.866458755549|98.866458755549|98.523840009963|98.493162009226|98.420154526861|98.420154526861|98.420154526861|98.420154526861|98.420154526861|98.420154526861|94.477948033182|92.866605401736|92.866605401736|92.379559438208|-101.00056265839|-101.00056265839|-101.00056265839|-101.00056265839|-101.00056265839|-101.00056265839|-101.00056265839|-101.00056265839|-101.00056265839|-101.00056265839|-101.61173543939|-102.39082113912|-103.10369099131|-103.10369099131|-105.22632162826|-106.00109807771|-106.00109807771|-106.00109807771|-108.76510770367|-110.54704314748|-110.54704314748|-111.26860227007|-111.26860227007|-111.26860227007|-111.26860227007|102.72933598617|102.72933598617|102.72933598617|102.72933598617|101.24620542152|101.24620542152|101.24620542152|101.10441864399|101.10441864399|101.03574295472|100.1953367559|100.1953367559|100.1953367559|100.1953367559|100.1953367559|100.1953367559|100.1953367559|100.1953367559|100.1953367559|100.1953367559|100.1953367559|100.1953367559|100.1953367559|100.1953367559|100.1953367559|99.022598514722|-106.05906510043||-106.05906510043|-106.05906510043|-106.05906510043|-106.05906510043|-106.05906510043|100.26726607199|100.26726607199|100.26726607199|100.26726607199|100.26726607199|100.26726607199|100.26726607199|100.26726607199|100.26726607199|100.26726607199|100.26726607199|100.26726607199|100.26726607199|100.26726607199|100.26726607199|100.26726607199|100.26726607199|98.907586102779|98.907586102779|98.907586102779|98.907586102779|98.907586102779|97.913981761198|96.58087675884|96.58087675884|96.58087675884|96.58087675884|96.58087675884|-104.45397836949|-104.45397836949|-104.45397836949|-105.55720013805|-107.47466351399|-108.19962943272|-108.99403490707|-108.99892674204|-109.32658620142|-109.41862267946|-109.41862267946|-109.55940667463|-109.55940667463|-109.58235525738|-109.58235525738|-109.58235525738|-109.58235525738|-109.58235525738|-109.58235525738|-111.32483985303|-114.92760136258|-115.41399905562|-115.48777757617|-115.80808334129|-115.80808334129|-115.80808334129|-115.80808334129|-115.80808334129|-115.80808334129|-116.38867065104|-116.38867065104||-116.38867065104|-116.38867065104|-116.38867065104|-116.38867065104|-116.38867065104|-116.38867065104|-116.38867065104|-116.38867065104|-116.38867065104|-116.38867065104|-116.38867065104|-116.38867065104|-116.38867065104|-116.38867065104||-116.38867065104|-116.38867065104|-116.38867065104|-116.38867065104||-116.38867065104|-116.38867065104|-116.38867065104|-116.38867065104|-116.38867065104|-116.38867065104|-116.38867065104|-116.38867065104|-116.38867065104|-116.38867065104|-116.38867065104|-116.38867065104|-116.38867065104|-116.38867065104|||-116.38867065104|-117.12629945181|-117.57652001906|-117.57652001906|-117.57652001906|-117.57652001906|-117.57652001906|-117.62390969118|-118.6572997109|-118.6572997109|-118.88397417337|-118.88397417337|-118.88397417337|-118.88397417337|-121.29330412845|-122.23963808461|-122.35213083078|-123.25792390825|-126.02546990714|-127.55052474695|-128.41052660183|-128.41052660183|-129.92940182517|-129.92940182517|-129.92940182517|-129.92940182517|-129.92940182517|-129.92940182517|-130.43822102888|118.96710291703|118.96710291703
03984|14103|/equities/henderson-sml-co-common-stock|FTSE350|-808.80353677534|-813.45462690749|-817.01089756852|-817.01089756852|-817.01089756852|-817.01089756852|-817.01089756852|-817.49210583242|-821.13604478342|-826.20302718991|-829.54019634549|-829.54019634549|-829.54019634549|-829.54019634549|-829.54019634549|-829.54019634549|785.56625655733|785.56625655733|785.56625655733|785.56625655733|785.56625655733|785.56625655733|785.56625655733|785.56625655733|785.56625655733|785.56625655733|785.56625655733|785.56625655733|785.56625655733||779.65703989226|778.2359172631|771.3838443286|||771.3838443286|770.15126583386|769.39336747382|754.71743657031|737.45980365451|734.89184387719|721.79363132622|703.55708181754|698.98677764883|698.18242252745|698.18242252745|698.18242252745|698.18242252745|698.18242252745|698.18242252745|698.18242252745|698.18242252745|698.18242252745|698.18242252745|698.18242252745|698.18242252745|698.18242252745|698.18242252745|698.18242252745|698.18242252745|698.18242252745|698.18242252745|698.18242252745|666.41490415377|652.47879975419|650.51116639354|649.56796265949|645.51995851054|643.54894682053|640.89062464108|632.89621949052|619.05727200878|-673.52886396895|-673.52886396895|-673.52886396895|-673.52886396895|-677.0660235777|-688.37560901537|-695.70176717853|-698.33945742819|-702.94385243757|-710.51977279085|-710.51977279085|-710.51977279085|-710.51977279085|-710.51977279085|-710.51977279085|-710.51977279085|-710.51977279085|-710.51977279085|-713.33262514956|-714.58930328033|-716.27034131842|-735.74482368713|-740.20086885194|-740.20086885194|-740.20086885194|-740.20086885194|-740.20086885194|-740.20086885194|-740.20086885194|-740.20086885194|-740.20086885194|-740.20086885194|-740.20086885194|-740.20086885194|-740.20086885194|-740.20086885194|-740.20086885194|-740.20086885194|-740.20086885194|-740.5809999013|-740.5809999013|-740.5809999013|-740.5809999013|-740.5809999013|-740.5809999013|-740.5809999013|-740.5809999013||-740.5809999013|-749.3706666655|-753.19544651341|-753.19544651341|-753.19544651341|-764.08162066486|724.80225748067|724.80225748067|724.80225748067|724.80225748067|724.80225748067|724.80225748067|724.80225748067|724.80225748067|724.80225748067|724.80225748067|724.80225748067|724.80225748067|724.80225748067|724.80225748067|724.80225748067|724.80225748067|720.60546750003|720.60546750003|720.60546750003|720.60546750003|719.0838744792|708.27859154373|-763.46776357037|-763.46776357037|-763.46776357037|-763.46776357037|-763.46776357037|-763.46776357037|-763.46776357037|-764.74761883795|-777.63068895406|-787.72297212886|-791.99131155955|-791.99131155955|-795.38480282876|-799.68381064218|-799.68381064218|-799.68381064218|-802.30974687782|-812.5550871342|-815.36266056361|-821.02950918743|-827.53459613914|-827.53459613914|-827.53459613914|-827.53459613914|-827.53459613914|-827.53459613914|-827.53459613914|-827.53459613914|-827.53459613914|-827.53459613914|-827.53459613914|-827.53459613914|-827.53459613914|-827.53459613914|-827.53459613914|-839.47623947661||-839.47623947661|-842.55322317062|-843.98963476749|-846.8518805906|-846.8518805906|-846.8518805906|-846.8518805906|-846.8518805906|-847.02965369372|-847.02965369372|-847.02965369372|-847.02965369372|-847.02965369372|-847.02965369372||-847.02965369372|-847.02965369372|-847.02965369372|-847.02965369372||-847.02965369372|-847.02965369372|-847.02965369372|-847.02965369372|-847.02965369372|-847.02965369372|-847.02965369372|-847.02965369372|-847.02965369372|-847.02965369372|-847.02965369372|-847.02965369372|-847.02965369372|-847.02965369372|||-847.02965369372|-850.89180135891|-861.17353335345|-861.17353335345|-861.17353335345|-861.17353335345|-861.17353335345|-861.17353335345|-861.17353335345|-861.17353335345|-861.17353335345|-861.17353335345|-861.17353335345|-861.17353335345|-868.64195240151|-868.64195240151|-868.64195240151|-868.64195240151|-868.64195240151|-877.40476807633|839.19203413038|839.19203413038|839.19203413038|839.19203413038|839.19203413038|839.19203413038|839.19203413038|839.19203413038|839.19203413038|839.19203413038|839.19203413038
03985|14044|/equities/herald-investment-trust|FTSE350|1932.0880042723|1919.4599312336|1908.650962798|1908.650962798|1902.2788475534|1901.8653861704|1886.706011512|1886.706011512|1882.0689014087|1860.2462851954|1860.2462851954|1855.6091808161|1852.8990897957|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868|1848.6097427868||1848.6097427868|1848.6097427868|1839.5732575019|||1833.2852614279|1827.1631756751|1824.5982103312|1812.6148734583|1804.3498593981|1801.0276825886|1773.6540358841|1760.5302682783|1760.2955671842|1754.7131057906|1746.276830056|1740.4257446016|1740.4257446016|1740.0572614884|1740.0572614884|1740.0572614884|1739.2913528256|1737.401524841|1732.0142281987|1732.0142281987|1729.0158091097|1725.1752601761|1721.6431656037|1719.0335100132|1708.6239032699|1707.1970961713|1707.1970961713|1706.3334705723|1661.5371895248|1639.5184491255|1639.5184491255|1639.5184491255|1629.4204556255|1618.9249433708|1610.905922593|1600.7529999297|1583.3539906462|-1666.6658180314|-1666.6658180314|-1666.6658180314|-1666.6658180314|-1666.6658180314|-1675.4954266104|-1680.2568291246|-1680.2568291246|-1703.3964768051|-1717.9293942583|-1732.1533350459|-1732.1533350459|-1742.8370389399|-1748.8156786005|-1748.8156786005|-1748.8156786005|-1748.8156786005|-1748.8156786005|-1754.7863008755|-1755.8736676395|-1758.8296014137|-1775.5220126385|-1786.2252647761|-1786.2252647761|-1786.2252647761|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904||1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1706.3447175904|1705.8183134514|1705.8183134514|1705.8183134514|1705.8183134514|1705.8183134514|1705.8183134514|1700.1513527523|1700.1513527523|1700.1513527523|1697.2144170108|1697.2144170108|1697.2144170108|1697.2144170108|1697.2144170108|1674.9882411231|-1818.0365236149|-1818.0365236149|-1818.0365236149|-1818.0365236149|-1818.0365236149|-1818.0365236149|-1818.0365236149|-1818.0365236149|-1818.0365236149|-1818.0365236149|-1818.0365236149|-1818.0365236149|-1818.0365236149|-1818.0365236149|-1818.0365236149|-1818.0365236149|-1822.4494902145|-1826.3794248911|-1851.088249879|1755.7185208025|1755.7185208025|1755.7185208025|1755.7185208025|1755.7185208025|1755.7185208025|1755.4509646829|1734.54732136|1734.54732136|1734.54732136|1734.54732136|1729.4502911487|1728.3137186808|1715.4041318675|1711.4490354084|1701.2259179776|1693.7363715377||1681.8616956173|-1772.2853984027|-1772.2853984027|-1772.2853984027|-1772.2853984027|-1772.2853984027|-1772.2853984027|-1772.2853984027|-1772.2853984027|-1772.2853984027|-1772.2853984027|-1772.2853984027|-1772.2853984027|-1774.1593058964||-1774.1593058964|-1774.1593058964|-1787.6408393185|-1787.6408393185||-1787.6408393185|-1788.2675992427|-1803.2973324919|-1814.3123640644|-1821.804631404|-1822.5917887996|-1831.6575431107|-1839.6255890791|-1843.8999817082|-1843.8999817082|-1843.8999817082|-1843.8999817082|-1843.8999817082|-1843.8999817082|||-1843.8999817082|-1861.2870890507|-1879.7634322786|-1888.8128437218|-1888.8128437218|-1888.8128437218|-1888.8128437218|-1898.5237670349|-1898.5237670349|-1898.5237670349|-1898.5237670349|-1898.5237670349|-1898.5237670349|-1898.5237670349|-1898.5237670349|-1898.5237670349|-1898.5237670349|-1898.5237670349|-1904.8241644355|-1929.0577331618|1839.7384999068|1839.7384999068|1839.7384999068|1839.7384999068|1839.7384999068|1839.7384999068|1839.7384999068|1837.3012015523|1837.3012015523|1837.3012015523|1837.3012015523
03986|28265|/equities/hg-capital-trust-plc|FTSE350|403.02537622526|403.02537622526|403.02537622526|403.02537622526|403.02537622526|403.02537622526|403.02537622526|403.02537622526|403.02537622526|403.02537622526|402.22606925911|402.22606925911|402.22606925911|402.22606925911|402.22606925911|402.22606925911|402.22606925911|402.22606925911|402.22606925911|402.22606925911|402.22606925911|401.76600475264|401.76600475264|401.76600475264|400.62888858121|400.62888858121|400.62888858121|400.62888858121|400.62888858121||400.62888858121|400.62888858121|400.62888858121|||400.62888858121|400.62888858121|400.62888858121|391.47450327654|385.03283431551|382.19848344085|374.20832164814|372.54170557853|372.54170557853|372.54170557853|372.54170557853|372.54170557853|372.54170557853|372.54170557853|372.54170557853|372.54170557853|372.54170557853|372.54170557853|372.54170557853|372.54170557853|372.54170557853|368.7592945827|361.59815012227|-406.39624311174|-406.39624311174|-406.39624311174|-406.39624311174|-406.39624311174|-406.39624311174|-406.39624311174|-406.39624311174|-406.39624311174|-406.39624311174|-406.39624311174|-406.39624311174|-406.39624311174|-406.39624311174|-406.39624311174|-406.8847145686|-407.649682854|-408.33298094889|-409.23108994321|-410.11787771468|-411.04169659565|-411.04169659565|-411.04169659565|-411.04169659565|-411.04169659565|-411.04169659565|-411.04169659565|-411.04169659565|-411.04169659565|-411.04169659565|-411.04169659565|-411.04169659565|-411.04169659565|-411.04169659565|-412.82553317757|371.93174281279|371.93174281279|371.93174281279|371.93174281279|371.93174281279|371.93174281279|371.93174281279|371.93174281279|371.93174281279|371.93174281279|371.93174281279|371.93174281279|371.93174281279|362.02970881109|-413.0225156879|-413.0225156879|-413.0225156879|-413.0225156879|-413.0225156879|-413.0225156879|-413.0225156879|-413.0225156879|-413.0225156879|-413.0225156879|-413.0225156879|-413.0225156879||-413.0225156879|-415.14149885996|-415.14149885996|-418.0461098444|-419.85630844988|369.71462136343|369.71462136343|369.71462136343|369.71462136343|369.71462136343|369.71462136343|369.71462136343|369.71462136343|361.74323570546|355.43495848241|350.85986055338|349.7120858071|349.7120858071|349.7120858071|349.47698899085|344.02686819296|342.89669867733|342.89669867733|342.89669867733|342.89669867733|342.89669867733|342.89669867733|342.89669867733|-391.74320473906|-391.74320473906|-391.74320473906|-391.74320473906|-391.74320473906|-391.74320473906|-391.74320473906|-391.74320473906|-397.08977365755|-397.63842462879|-397.63842462879|-397.63842462879|-397.63842462879|-397.63842462879|-397.63842462879|-397.63842462879|-397.63842462879|-401.14188632678|-401.14188632678|-403.54654036309|-412.94615290723|374.10219180197|374.10219180197|374.10219180197|374.10219180197|374.10219180197|374.10219180197|372.83998687633|368.59298672022|364.52397060936|364.52397060936|364.52397060936|364.16983605034|361.35164944486|361.35164944486|357.11294382762||353.10153991966|353.10153991966|353.10153991966|353.10153991966|346.77948879963|346.69721099807|344.13356560549|343.15461986253|343.15461986253|338.8893596617|327.02869118227|-360.22308048829|-360.22308048829|-360.22308048829||-360.22308048829|-360.22308048829|-360.22308048829|-360.22308048829||-360.22308048829|-360.22308048829|-360.22308048829|-360.22308048829|-360.22308048829|-360.22308048829|-360.22308048829|-360.22308048829|-360.22308048829|-360.22308048829|-360.22308048829|-360.22308048829|-360.22308048829|-360.22308048829|||-360.22308048829|-360.22308048829|-360.22308048829|-360.22308048829|-360.22308048829|-360.22308048829|-360.22308048829|-364.05342276477|-367.3371364053|-368.83673047312|-368.98475361009|-368.98475361009|-368.98475361009|-368.98475361009|-368.98475361009|-368.98475361009|-368.98475361009|-368.98475361009|-368.98475361009|-371.26083734454|-382.2541052282|345.86876361478|345.86876361478|345.86876361478|345.86876361478|345.86876361478|345.86876361478|345.86876361478|345.86876361478|345.86876361478|345.86876361478
03987|14041|/equities/hicl-infrastructure|FTSE350|-133.45293626712|-133.68423646531|-133.68423646531|-133.68423646531|-134.35022135401|-134.85589102268|-136.39542980724|-136.63936636771|-137.18467649052|-137.18467649052|-137.18467649052|-137.18467649052|-137.18467649052|-137.18467649052|-137.18467649052|-137.18467649052|-138.2713045376|-138.2713045376|-139.47878882813|-139.61764449463|130.3451418795|130.3451418795|130.3451418795|130.3451418795|130.3451418795|130.3451418795|130.3451418795|130.3451418795|130.3451418795||130.3451418795|130.3451418795|130.12933550034|||-138.9375720162|-138.9375720162|-138.9375720162|-138.9375720162|-138.9375720162|-138.9375720162|-138.9375720162|-138.9375720162|-139.25208993961|129.18189914925|129.18189914925|129.18189914925|129.18189914925|129.18189914925|129.18189914925|129.18189914925|129.18189914925|129.18189914925|129.18189914925|129.18189914925|129.18189914925|129.18189914925|129.18189914925|129.18189914925|129.18189914925|126.93543739565|126.62524131797|126.62524131797|121.84573474484|119.19190804779|117.34877373627|117.34877373627|116.12781966452|115.53636969171|115.53636969171|-125.59257183546|-125.59257183546|-125.59257183546|-125.59257183546|-125.59257183546|-125.59257183546|-127.46952714384|-127.49817397729|-127.49817397729|-127.49817397729|-127.49817397729|-127.49817397729|-127.49817397729|-127.49817397729|-127.49817397729|-127.49817397729|-127.49817397729|-127.49817397729|-127.49817397729|-127.6774822621|-128.23392849258|-128.23392849258|-128.72658517947|-129.30731559452|-132.26828935039|-132.26828935039|-132.36476747075|-133.35908793428|123.76537448125|123.76537448125|123.76537448125|123.76537448125|123.76537448125|123.76537448125|123.76537448125|123.76537448125|123.76537448125|123.76537448125|123.76537448125|123.76537448125|123.76537448125|123.76537448125|123.76537448125|123.76537448125|123.76537448125|123.76537448125|123.76537448125|120.97940880675|-129.79683378127||-129.79683378127|-129.79683378127|-129.79683378127|-129.79683378127|-129.79683378127|-129.79683378127|-131.82981234553|122.92050255003|122.92050255003|122.92050255003|122.92050255003|122.92050255003|122.92050255003|122.92050255003|122.92050255003|122.92050255003|122.92050255003|122.92050255003|122.92050255003|122.92050255003|122.92050255003|122.92050255003|122.92050255003|122.92050255003|122.92050255003|121.89888867261|121.89888867261|121.46356894644|121.46356894644|121.46356894644|121.46356894644|121.46356894644|121.46356894644|121.46356894644|121.46356894644|121.46356894644|121.46356894644|121.46356894644|121.46356894644|121.46356894644|120.19695045517|120.19695045517|119.50772001529|-135.99770705758|-135.99770705758|-138.55281117292|-140.69201165142|-142.78001023335|-143.22223494895|-143.68025698537|-145.96695576636|-148.17439461778|-150.30488799491|-151.5452345888|-151.5452345888|-151.5452345888|-152.07130676289|-152.45474817195|-152.45474817195|-152.45474817195|-152.45474817195|-152.45474817195|-152.45474817195|-152.45474817195||-152.45474817195|-153.77428184221|-153.77428184221|-156.9580974123|-157.03889310281|-157.03889310281|-157.03889310281|-157.03889310281|-157.03889310281|-157.03889310281|-157.03889310281|-157.03889310281|-157.03889310281|-157.03889310281||-157.03889310281|-157.03889310281|-157.03889310281|-157.03889310281||-157.03889310281|-157.03889310281|-157.03889310281|-157.03889310281|-157.03889310281|-157.03889310281|-158.82988397193|-159.65919210925|-159.65919210925|-159.65919210925|-159.65919210925|-159.65919210925|-159.65919210925|-159.65919210925|||-159.65919210925|-159.65919210925|-159.65919210925|-159.65919210925|-159.65919210925|-159.65919210925|-159.65919210925|-161.82034201439|-161.82034201439|-161.82034201439|-164.14520915146|-164.4189279675|-165.73879832097|-165.73879832097|-166.47727804149|-166.47727804149|-166.47727804149|-166.47727804149|-166.47727804149|-166.47727804149|-166.47727804149|-166.47727804149|-166.47727804149|-166.47727804149|-166.47727804149|-166.47727804149|-166.85809315537|-168.17872518176|-168.17872518176|-168.17872518176|-169.53269337144
03988|6589|/equities/hikma-pharmaceuticals|STOXX600/FTSE350/EAFAGROWTH|1849.2995830175|1849.2995830175|1849.2995830175|1849.2995830175|1849.2995830175|1849.2995830175|1849.2995830175|1849.2995830175|1849.2995830175|1849.2995830175|1849.2995830175|1849.2995830175|1849.2995830175|1849.2995830175|1849.2995830175|1849.2995830175|1849.2995830175|1849.2995830175|1831.5862350019|1831.5862350019|1815.0958166688|1804.3564629653|1777.4369913152|1777.4369913152|1749.3188792391|1731.3726411576|1727.5262690379|1710.0873305528|1710.0873305528||1710.0873305528|1710.0873305528|1710.0873305528|||1710.0873305528|1710.0873305528|1710.0873305528|-1804.6464640414|-1804.6464640414|-1804.6464640414|-1804.6464640414|-1804.6464640414|-1804.6464640414|-1804.6464640414|-1804.6464640414|-1804.6464640414|-1804.6464640414|-1804.6464640414|-1804.6464640414|-1804.6464640414|-1804.6464640414|-1817.0264988165|-1817.0264988165|-1841.2794431295|-1849.2600972419|-1849.2600972419|-1849.2600972419|-1849.2600972419|-1849.2600972419|-1849.2600972419|-1849.2600972419|-1866.844552491|-1871.7995027677|-1876.9932132935|-1876.9932132935|-1888.7702369928|-1900.8558188809|-1915.2286876454|-1952.4485418282|-1988.9983798091|-2008.2204220101|-2037.9134232741|-2037.9134232741|-2037.9134232741|-2037.9134232741|-2058.0704703046|-2074.7727447828|-2076.5808275365|-2087.6175861517|-2087.8806512796|-2120.950723644|-2151.3716075376|-2151.3716075376|-2151.3716075376|-2151.3716075376|-2151.3716075376|-2151.3716075376|-2151.3716075376|-2151.3716075376|-2151.3716075376|-2151.3716075376|-2151.3716075376|-2185.0698798208|-2185.0698798208|-2189.6018383979|-2189.6018383979|-2189.6018383979|-2189.6018383979|-2189.6018383979|-2189.6018383979|-2189.6018383979|-2189.6018383979|-2189.6018383979|-2189.6018383979|-2189.6018383979|-2189.6018383979|-2191.0575982199|-2193.5711089135|-2193.5711089135|2075.9886085118|2075.9886085118|2075.9886085118|2075.9886085118|2075.9886085118|2075.9886085118|2075.9886085118|2054.4873427909|2047.5038865461||2047.5038865461|2047.5038865461|2047.5038865461|2047.5038865461|2047.5038865461|2047.5038865461|2047.5038865461|2047.5038865461|2047.5038865461|2047.5038865461|2047.5038865461|2047.5038865461|2024.667105928|1992.1822688479|1972.8803109035|1972.8803109035|1972.8803109035|1972.8803109035|1972.8803109035|1968.2559010039|1955.9332111159|1955.9332111159|1914.7035679066|1883.6357238408|1883.6357238408|1883.6357238408|1883.6357238408|1783.5841810037|-1922.5240448876|-1922.5240448876|-1922.5240448876|-1922.5240448876|-1922.5240448876|-1922.5240448876|-1922.5240448876|-1922.5240448876|-1922.5240448876|-1922.5240448876|-1922.5240448876|-1922.5240448876|-1922.5240448876|-1922.5240448876|-1922.5240448876|-1924.0544943195|-1954.1738605206|1828.7739671068|1828.7739671068|1828.7739671068|1828.7739671068|1828.7739671068|1828.7739671068|1807.4988523408|1784.5807063163|1784.5807063163|1768.2951858376|1757.7446509307|1745.760564011|1745.760564011|1745.760564011|1745.760564011|1745.760564011|1745.760564011|1745.760564011|1745.760564011||1745.760564011|1745.760564011|1745.760564011|1745.760564011|1745.760564011|1745.760564011|1745.760564011|1745.760564011|1745.760564011|1745.760564011|1745.760564011|1745.760564011|1745.760564011|1745.760564011||1736.9562513933|1736.9562513933|1736.9562513933|1736.9562513933||1736.9562513933|1736.9562513933|1736.9562513933|1736.9562513933|1736.9562513933|1723.0347237704|1710.3441375226|1698.0020216329|1698.0020216329|1684.6133573698|1678.4870637443|1671.9578486047|1646.2587206719|1627.8535956142|||-1759.6747272552|-1759.6747272552|-1759.6747272552|-1759.6747272552|-1759.6747272552|-1759.6747272552|-1759.6747272552|-1785.6941413947|-1791.0202990653|-1791.0202990653|-1791.0202990653|-1791.0202990653|-1791.0202990653|-1791.0202990653|-1817.9521569939|1686.9071363913|1686.9071363913|1686.9071363913|1686.9071363913|1686.9071363913|1686.9071363913|1686.9071363913|1686.9071363913|1686.9071363913|1686.9071363913|1686.9071363913|1686.9071363913|1686.9071363913|1686.9071363913|1686.9071363913|1686.9071363913
03989|28078|/equities/hill---smith-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721|1769.8882147721||1769.8882147721|1769.8882147721|1759.2243049334|||1748.4451435179|1748.4451435179|1748.4451435179|1748.4451435179|1748.4451435179|1748.4451435179|1748.4451435179|1748.4451435179|1748.4451435179|1748.4451435179|1748.4451435179|1748.4451435179|1748.4451435179|1748.4451435179|1748.4451435179|1748.4451435179|1748.4451435179|1748.4451435179|1743.785294013|1731.8973054944|1731.8973054944|1722.20625744|1722.20625744|1722.20625744|1722.20625744|1722.20625744|1722.20625744|1722.20625744|1667.7847304888|1614.2944625537|-1757.8071598598|-1757.8071598598|-1757.8071598598|-1757.8071598598|-1757.8071598598|-1757.8071598598|-1757.8071598598|-1757.8071598598|-1757.8071598598|-1757.8071598598|-1757.8071598598|-1757.8071598598|-1757.8071598598|-1757.8071598598|-1757.8071598598|-1757.8071598598|-1767.6487183304|-1767.6487183304|-1767.6487183304|-1767.6487183304|-1767.6487183304|-1767.6487183304|-1767.6487183304|-1767.6487183304|-1772.6096870338|-1790.2329855931|-1805.2259081396|-1805.2259081396|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1653.5626002954|1645.4028892172|1641.6154743013|1641.6154743013||1641.6154743013|1641.6154743013|1641.6154743013|1641.6154743013|1641.6154743013|1641.6154743013|1641.6154743013|1641.6154743013|1602.1105096403|1580.6919872102|1580.6919872102|1564.9910969002|1515.3536466209|1478.5713719264|1478.5713719264|1478.5713719264|1478.5713719264|1478.5713719264|1478.5713719264|1478.5713719264|1478.5713719264|1478.5713719264|1478.5713719264|1478.5713719264|1478.5713719264|1478.5713719264|1478.5713719264|1478.5713719264|1451.5819063071|1444.2668673824|1444.2668673824|1444.2668673824|1415.6006813159|1415.6006813159|1415.6006813159|1410.5841812466|1410.5841812466|1410.5841812466|1410.5841812466|1403.1405471549|1403.1405471549|1403.1405471549|1403.1405471549|1403.1405471549|1403.1405471549|1403.1405471549|1403.1405471549|1403.1405471549|1395.6006079499|1391.3340088332|1385.589390993|1385.589390993|1385.589390993|1385.589390993|1385.589390993|1365.5207813593|1365.5207813593|1365.5207813593|1365.5207813593|1365.5207813593|1365.5207813593|1365.5207813593|1365.5207813593|1365.5207813593||1333.8008681771|1299.7295859768|-1417.7024034816|-1417.7024034816|-1417.7024034816|-1417.7024034816|-1417.7024034816|-1417.7024034816|-1417.7024034816|-1423.3514206886|-1423.3514206886|-1423.3514206886|-1423.3514206886|-1423.3514206886||-1423.3514206886|-1423.3514206886|-1423.3514206886|-1423.3514206886||-1423.3514206886|-1423.3514206886|-1423.3514206886|-1423.3514206886|-1423.3514206886|-1423.3514206886|-1423.3514206886|-1423.3514206886|-1423.3514206886|-1423.3514206886|-1423.3514206886|-1423.3514206886|-1423.3514206886|-1423.3514206886|||-1423.3514206886|-1435.8349118763|-1440.5934733205|-1440.5934733205|-1440.5934733205|-1440.5934733205|-1440.5934733205|-1440.5934733205|-1440.5934733205|-1440.5934733205|-1440.5934733205|-1440.5934733205|-1440.5934733205|-1440.5934733205|-1440.5934733205|-1440.5934733205|-1440.5934733205|1307.4120522133|1307.4120522133|1307.4120522133|1307.4120522133|1307.4120522133|1307.4120522133|1302.1951424653|1302.1951424653|1289.2168249615|1289.1298055127|1259.620378894|1259.620378894|1259.620378894|1259.620378894
03990|28224|/equities/hilton-food-group-plc|FTSE350|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|729.80462249279|725.14505381054|725.14505381054|717.11665413608|717.11665413608|717.11665413608|717.11665413608|716.34036696789|716.34036696789|716.34036696789|716.34036696789|716.34036696789|716.34036696789|716.34036696789|716.34036696789|716.34036696789|716.34036696789|716.34036696789|716.34036696789||716.34036696789|703.65596329766|689.00715148691|||689.00715148691|683.66832214819|683.66832214819|676.23408358206|676.23408358206|676.23408358206|676.23408358206|676.23408358206|676.23408358206|676.23408358206|676.23408358206|676.23408358206|666.31564842451|658.85072047168|645.83413385742|636.45975892034|636.45975892034|636.45975892034|625.07027048178|625.07027048178|625.07027048178|625.07027048178|625.07027048178|625.07027048178|625.07027048178|625.07027048178|614.57807831309|613.47277445925|-713.3773914759|-713.3773914759|-713.3773914759|-713.3773914759|-713.3773914759|-713.3773914759|-713.3773914759|-713.3773914759|-713.3773914759|-713.3773914759|-713.3773914759|-713.3773914759|-713.3773914759|-717.57976494284|-723.19973882538|-728.15308098111|-733.10123554107|-736.18412367281|-736.18412367281|-736.18412367281|-736.18412367281|-736.18412367281|-749.09347074757|-753.65941194174|-754.0660132686|-761.90668140955|-772.9403474192|-772.9403474192|-791.767052688|-793.1550450872|-793.1550450872|-793.1550450872|707.20440530976|707.20440530976|707.20440530976|707.20440530976|707.20440530976|707.20440530976|707.20440530976|707.20440530976|701.61600589973|700.35941347936|700.35941347936|695.01045942152|664.77217212533|664.77217212533|651.80241347259|635.55823719176|630.95198396627|630.95198396627|630.95198396627|630.95198396627|630.95198396627|630.95198396627|630.95198396627|630.95198396627||630.95198396627|630.95198396627|630.95198396627|630.95198396627|630.95198396627|630.95198396627|630.95198396627|630.95198396627|630.95198396627|630.95198396627|630.95198396627|629.56776972815|628.16861567017|614.74290630019|-698.18148519746|-698.18148519746|-698.18148519746|-698.18148519746|-698.18148519746|-698.18148519746|-698.18148519746|-698.18148519746|-698.18148519746|-698.18148519746|-698.18148519746|-698.18148519746|-698.18148519746|-698.18148519746|-698.18148519746|-698.18148519746|-698.18148519746|-698.18148519746|-698.18148519746|-698.18148519746|-698.18148519746|-698.18148519746|-698.18148519746|-701.77977182855|-705.88074296773|-705.88074296773|-705.88074296773|-717.25638107525|-720.28486786139|-721.25317552633|-738.01548163794|-738.01548163794|-738.01548163794|-738.01548163794|-748.40306495617|-748.40306495617|-759.11451661797|-760.07643696925|-760.07643696925|-760.07643696925|-768.44270448841|-774.13005712471|-777.65083469396|-777.65083469396|-777.65083469396|-790.51897763231|684.94936992884|684.94936992884|684.94936992884|684.94936992884||684.94936992884|684.94936992884|684.94936992884|684.94936992884|668.95486632718|665.50021022501|665.50021022501|660.16293621908|660.16293621908|660.16293621908|660.16293621908|660.16293621908|660.16293621908|660.16293621908||638.9588180212|-729.92805185424|-729.92805185424|-729.92805185424||-729.92805185424|-729.92805185424|-729.92805185424|-729.92805185424|-729.92805185424|-729.92805185424|-736.04958671162|-736.04958671162|-736.04958671162|-736.04958671162|-736.04958671162|-736.04958671162|-736.04958671162|-736.04958671162|||-736.04958671162|-736.04958671162|661.7221621846|661.7221621846|661.7221621846|661.7221621846|661.7221621846|661.7221621846|661.7221621846|661.7221621846|661.7221621846|661.7221621846|661.7221621846|661.7221621846|661.7221621846|661.7221621846|661.7221621846|661.7221621846|661.7221621846|661.7221621846|661.7221621846|661.7221621846|661.7221621846|661.7221621846|661.7221621846|648.58913202803|643.48792447559|639.86158275066|626.36688949628|626.36688949628|626.36688949628
03991|6749|/equities/hiscox|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|1001.6115117573|994.6525349239|994.6525349239|994.6525349239|994.6525349239|993.97637981253|993.97637981253|993.97637981253|993.97637981253|990.27993023811||990.27993023811|990.27993023811|985.44419711882|||985.44419711882|985.44419711882|985.44419711882|985.44419711882|985.44419711882|985.44419711882|985.44419711882|984.32688568757|984.22555102487|984.22555102487|984.22555102487|984.22555102487|978.08394558319|967.37105064799|956.31554412097|956.31554412097|956.31554412097|956.31554412097|956.31554412097|943.35060457885|940.83400508761|938.6725751745|-1019.8954690605|-1019.8954690605|-1019.8954690605|-1019.8954690605|-1019.8954690605|-1019.8954690605|-1019.8954690605|-1019.8954690605|-1019.8954690605|-1019.8954690605|-1019.8954690605|-1019.8954690605|-1019.8954690605|-1019.8954690605|-1019.8954690605|-1019.8954690605|-1019.8954690605|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1023.9015397731|-1041.2794886368|-1065.1324087506|997.33714108099|997.33714108099|997.33714108099|997.33714108099|997.33714108099|997.33714108099|988.14318104098|988.14318104098|988.14318104098|988.14318104098|985.21464560109|-1046.7646523535|-1046.7646523535|-1046.7646523535|-1046.7646523535|-1046.7646523535|-1046.7646523535|-1046.7646523535|-1054.0440581706|-1058.1048264262|-1058.1048264262|-1058.1048264262|-1058.1048264262|-1058.1048264262||-1058.1048264262|-1058.1048264262|-1058.1048264262|-1058.1048264262|-1060.4498071402|-1078.5275634891|-1103.1972927656|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1118.4630519834|-1131.236724426|-1133.5040705562|-1133.5040705562|-1133.5040705562|-1133.5040705562|-1133.5040705562|-1133.5040705562|-1133.5040705562|-1133.5040705562|-1139.8934117291|-1148.1037908101|-1164.0540627285|-1164.0540627285|-1168.2161354301|-1168.2161354301|-1168.2161354301|-1177.6845949223|-1198.982883247|1112.5959944415|1112.5959944415|1112.5959944415|1112.5959944415|1112.5959944415|1112.5959944415|1112.5959944415|1112.5959944415|1112.5959944415|1112.5959944415||1112.5959944415|1112.5959944415|1112.5959944415|1112.5959944415|1112.5959944415|1112.5959944415|1112.5959944415|1112.5959944415|1112.5959944415|1112.5959944415|1112.5959944415|1112.5959944415|1112.5959944415|1112.5959944415||1112.5959944415|1112.5959944415|1112.5959944415|1109.4955493794||1089.0859701221|1074.6909848211|1074.6909848211|1074.6909848211|1070.4899831346|1069.5710777233|1068.1720965465|1068.1720965465|1068.1720965465|1068.1720965465|1068.1720965465|1068.1720965465|-1141.9295745458|-1141.9295745458|||-1141.9295745458|-1141.9295745458|-1141.9295745458|-1141.9295745458|-1141.9295745458|-1141.9295745458|-1141.9295745458|-1141.9295745458|-1141.9295745458|-1141.9295745458|-1145.8374478674|-1145.8374478674|-1145.8374478674|-1145.8374478674|-1172.236053186|1054.3604452472|1054.3604452472|1054.3604452472|1054.3604452472|1054.3604452472|1045.0949391635|-1135.3920504154|-1135.3920504154|-1145.9577605527|1092.2112611886|1092.2112611886|1092.2112611886|1092.2112611886|1090.0125124318|1077.6205472446|1077.6205472446
03992|6564|/equities/hochschild-min|FTSE350/MSCI_EU_SMALLCAP|89.860064125489|89.860064125489|89.860064125489|89.860064125489|89.860064125489|89.860064125489|89.737838693376|89.737838693376|89.737838693376|83.98370991362|-98.294909924592|-98.294909924592|-98.294909924592|-98.294909924592|-98.294909924592|-98.294909924592|-98.769344614971|-101.14371606931|-103.1928746641|-103.1928746641|-103.1928746641|-103.1928746641|-105.93374776182|-106.65971829424|-108.00801888583|-109.51645483881|-109.51645483881|-109.51645483881|-109.51645483881||-109.51645483881|-109.51645483881|-109.51645483881|||-109.51645483881|-109.51645483881|-109.51645483881|-109.51645483881|-109.51645483881|-109.51645483881|-109.51645483881|-109.51645483881|-109.51645483881|-110.76953098409|-114.78892657087|96.91062636958|96.91062636958|96.91062636958|96.91062636958|96.91062636958|96.91062636958|96.91062636958|96.91062636958|96.91062636958|96.91062636958|96.91062636958|95.156254403972|93.495836276901|92.726873611917|92.726873611917|92.726873611917|92.726873611917|89.666239457929|89.666239457929|89.666239457929|89.666239457929|89.666239457929|88.528045978373|86.916159672015|86.525816934189|86.525816934189|82.665895056814|79.521263943877|78.20695502092|-90.424704126301|-90.424704126301|-90.424704126301|-90.424704126301|-90.424704126301|-90.424704126301|-90.424704126301|-90.424704126301|-90.424704126301|-90.424704126301|-90.424704126301|-90.424704126301|-90.424704126301|-90.424704126301|-90.424704126301|-90.538557851516|-91.12383726816|-91.12383726816|-91.987036797521|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|78.250423780658|77.375468748121|75.644968157906||75.200571143945|75.200571143945|73.690144180887|73.690144180887|73.690144180887|73.690144180887|73.690144180887|73.690144180887|73.690144180887|73.690144180887|73.654570953688|73.654570953688|73.654570953688|73.654570953688|73.654570953688|73.654570953688|73.654570953688|72.77730241599|-79.850385166524|-79.850385166524|-79.850385166524|-79.850385166524|-79.850385166524|-79.850385166524|-79.850385166524|-79.850385166524|-79.850385166524|-79.850385166524|-79.850385166524|-79.850385166524|-79.850385166524|-79.850385166524|-79.850385166524|-79.850385166524|-79.850385166524|-79.850385166524|-79.850385166524|-79.850385166524|-79.850385166524|-79.850385166524|-79.850385166524|-79.850385166524|-81.989315325815|-82.429275197527|-82.429275197527|-82.429275197527|-82.854750812871|-84.516389622537|72.081322637209|72.081322637209|72.081322637209|72.081322637209|72.081322637209|72.081322637209|72.081322637209|72.081322637209|72.081322637209|70.535275124484|-82.640886677362|-82.640886677362|-82.640886677362|-82.640886677362|-82.640886677362|-82.640886677362||-82.640886677362|-82.640886677362|-85.489872814392|-85.58764290608|-85.58764290608|-85.58764290608|-85.58764290608|-85.58764290608|-85.58764290608|-85.58764290608|-85.58764290608|-85.58764290608|-85.58764290608|-85.58764290608||-85.58764290608|-85.58764290608|-85.58764290608|-85.58764290608||-86.691828248644|-89.968701783976|-91.855035826189|-93.736660900627|-95.791205554716|-95.791205554716|-95.791205554716|84.12462056663|84.12462056663|84.12462056663|84.12462056663|84.12462056663|81.365137031634|79.602928933125|||78.269921630203|76.566582725644|74.530220512254|74.530220512254|71.933574786565|71.053974697746|68.654684461661|66.631241285148|66.631241285148|66.04300823404|65.741534976977|62.16730348801|61.035896324839|-70.843484707933|-70.843484707933|-70.843484707933|-70.843484707933|-70.843484707933|-70.843484707933|-70.843484707933|-70.843484707933|-70.843484707933|-70.843484707933|-70.843484707933|-70.843484707933|-70.843484707933|-70.843484707933|-70.843484707933|-70.843484707933|-70.843484707933|-72.017761464761
03993|6827|/equities/homeserve|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03994|13138|/equities/howden-join|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-821.06853410791|-821.06853410791|-821.06853410791|-821.06853410791|-821.06853410791|-821.06853410791|-821.06853410791|-821.06853410791|-821.06853410791|-821.06853410791|-821.06853410791|-821.06853410791|-821.06853410791|-821.06853410791|-821.06853410791|-821.06853410791|-821.06853410791|-821.06853410791|-822.78046069563|-822.78046069563|-822.78046069563|-822.78046069563|-822.78046069563|-822.78046069563|-822.78046069563|-822.78046069563|-833.35604980721|774.86260846868|774.86260846868||774.86260846868|774.86260846868|770.48413970493|||770.48413970493|770.48413970493|767.29347025049|762.73719052355|762.62905767278|762.62905767278|735.78782015726|725.79760033207|724.80845023876|715.63159510036|711.43509956355|701.43902053827|694.78722551127|692.45707516342|692.45707516342|690.17172011217|690.17172011217|680.8685717989|664.92062922859|660.84510900073|651.87237995524|646.2804004711|639.5337681287|638.55973354903|637.29973513912|634.47496658282|634.47496658282|630.74996965149|608.25551030612|-677.89593435729|-677.89593435729|-677.89593435729|-677.89593435729|-677.89593435729|-677.89593435729|-677.89593435729|-677.89593435729|-677.89593435729|-677.89593435729|-677.89593435729|-677.89593435729|-677.89593435729|-681.20658627047|-690.29110030859|-690.29110030859|-690.29110030859|-699.07897864149|-714.45445326485|-715.42151913425|-715.42151913425|-725.71280039439|-729.15863523096|-742.23184744087|-746.7331643542|-746.7331643542|-750.947938014|-752.88658422997|-753.2406579606|705.95246064943|705.95246064943|705.95246064943|705.95246064943|705.95246064943|705.95246064943|705.95246064943|705.95246064943|705.95246064943|705.95246064943|-749.37005690337|-749.37005690337|-749.37005690337|-749.37005690337|-749.37005690337|-749.37005690337|-749.37005690337|-749.37005690337|-749.37005690337|-749.37005690337|-749.37005690337|-749.37005690337|-749.37005690337|-749.37005690337|-749.37005690337|-749.37005690337||-749.37005690337|-753.63096278097|709.40676193682|709.40676193682|709.40676193682|709.40676193682|709.40676193682|709.40676193682|709.40676193682|708.03415510884|703.02017532709|692.10245862865|692.10245862865|689.99001092944|689.99001092944|689.99001092944|689.99001092944|689.99001092944|689.99001092944|689.99001092944|689.99001092944|689.99001092944|681.18888272216|677.90031477228|677.90031477228|677.90031477228|664.44479758226|649.07795977022|627.2315397729|618.86179929194|613.47044335931|-660.44585628553|-660.44585628553|-660.44585628553|-660.44585628553|-660.44585628553|-670.96758418661|-674.57102169505|-674.57102169505|-674.57102169505|-674.57102169505|-674.57102169505|-674.57102169505|-674.57102169505|-674.57102169505|-674.57102169505|-674.57102169505|-690.46778832002|652.6365295109|652.6365295109|652.6365295109|652.6365295109|652.6365295109|652.6365295109|652.6365295109|652.6365295109|652.6365295109|652.6365295109|652.6365295109|652.6365295109|652.6365295109|652.6365295109|652.6365295109|652.6365295109||652.6365295109|652.6365295109|652.6365295109|652.6365295109|652.6365295109|652.6365295109|652.6365295109|652.6365295109|652.6365295109|652.6365295109|652.6365295109|652.6365295109|652.6365295109|649.94476831465||649.94476831465|649.94476831465|649.94476831465|646.83376317842||-701.37935008955|-701.37935008955|-701.37935008955|-701.37935008955|-701.37935008955|-701.37935008955|-701.37935008955|-701.37935008955|-701.37935008955|-701.37935008955|-701.37935008955|-701.37935008955|-701.37935008955|-701.37935008955|||-701.37935008955|-725.58165195133|-725.58165195133|-725.58165195133|-725.58165195133|-725.58165195133|-725.58165195133|-725.58165195133|-725.58165195133|-725.58165195133|-725.58165195133|-725.58165195133|-725.58165195133|-725.58165195133|-726.56005223182|-726.56005223182|-731.43028061023|672.72799201377|672.72799201377|672.72799201377|672.72799201377|672.72799201377|672.72799201377|672.72799201377|672.72799201377|672.72799201377|672.72799201377|672.72799201377|672.72799201377|672.72799201377|672.72799201377
03995|280|/equities/hsbc-holdings|STOXX600/FTSE350/EAFAVALUE|596.78826965937|596.78826965937|596.78826965937|590.7313985256|-626.94705571198|-626.94705571198|-626.94705571198|-626.94705571198|-626.94705571198|-626.94705571198|-626.94705571198|-626.94705571198|-626.94705571198|-626.94705571198|-626.94705571198|-626.94705571198|-626.94705571198|-628.31340947707|-634.29268058758|-640.202987925|608.81254649842|608.81254649842|608.81254649842|608.81254649842|606.20463472698|604.59150788459|604.59150788459|604.59150788459|604.59150788459||604.59150788459|600.17947490649|597.01557867214|||-630.24874195378|-630.24874195378|-630.24874195378|-630.24874195378|-630.24874195378|-630.24874195378|-630.24874195378|-630.24874195378|-630.24874195378|-630.24874195378|-630.24874195378|-630.24874195378|-630.24874195378|-630.24874195378|-630.24874195378|-630.24874195378|-630.24874195378|-630.24874195378|-635.64914280279|-635.64914280279|-635.64914280279|-635.64914280279|-635.64914280279|-635.64914280279|-635.64914280279|-635.64914280279|-635.64914280279|-635.64914280279|-635.64914280279|-635.64914280279|-635.64914280279|-635.64914280279|-635.64914280279|-635.64914280279|-635.64914280279|-635.64914280279|-635.64914280279|-635.64914280279|-636.38239242086|-640.9581785362|-647.0847757325|-647.0847757325|-649.14292290591|-649.14292290591|-651.10323750071|-663.23617846758|624.93544323592|624.93544323592|624.93544323592|624.93544323592|624.93544323592|624.93544323592|621.1393908676|618.79933878409|614.89116313707|614.89116313707|614.45581481453|614.45581481453|614.45581481453|614.45581481453|614.45581481453|611.74627946811|611.74627946811|611.74627946811|611.74627946811|611.74627946811|604.8180774472|603.55342142029|597.01251962083|597.01251962083|597.01251962083|586.06943911863|-611.98877379937|-611.98877379937|-611.98877379937|-611.98877379937|-612.63541025638|-612.63541025638|-613.63542926049|-613.63542926049|-613.63542926049|-613.63542926049|-613.63542926049|-613.63542926049||-613.63542926049|-613.63542926049|-613.63542926049|-614.32822489447|-617.34251143873|-617.63055470189|-626.05615968396|-629.06241321221|-643.24716037793|-652.16347084093|-657.26499472777|631.33924110317|631.33924110317|631.33924110317|631.33924110317|631.33924110317|631.33924110317|631.33924110317|631.33924110317|624.8672569169|624.8672569169|618.95251039811|618.87777915871|618.79193344024|615.72684601093|615.72684601093|608.77440016296|603.02155031128|-626.18605808775|-626.18605808775|-626.18605808775|-626.18605808775|-626.18605808775|-626.18605808775|602.38652939159|602.38652939159|602.38652939159|602.38652939159|602.38652939159|600.75727997178|595.57476298405|592.11298272989|592.11298272989|592.11298272989|592.11298272989|592.11298272989|592.11298272989|592.11298272989|591.07553161937|588.58677832383|588.58677832383|588.58677832383|588.58677832383|588.58677832383|588.58677832383|588.58677832383|588.58677832383|588.58677832383|588.58677832383|588.58677832383|588.58677832383|588.58677832383|588.58677832383|588.58677832383||588.58677832383|588.58677832383|588.58677832383|588.58677832383|588.58677832383|584.39640815278|580.83643603347|575.9047808591|575.9047808591|573.47195635277|566.88620086242|566.88620086242|566.88620086242|561.95132886623||560.8412191522|560.8412191522|560.8412191522|560.8412191522||-593.19825355269|-593.19825355269|-593.19825355269|-593.19825355269|-593.19825355269|-593.19825355269|-593.19825355269|-593.19825355269|-593.19825355269|-593.19825355269|-593.19825355269|-593.19825355269|-593.19825355269|-593.19825355269|||-593.19825355269|-593.19825355269|-593.19825355269|-593.19825355269|-593.19825355269|-593.19825355269|-593.19825355269|-593.19825355269|-593.19825355269|-593.19825355269|-593.19825355269|-593.19825355269|-593.19825355269|-593.19825355269|-612.62587390186|-618.69276325728|-618.69276325728|-618.69276325728|-627.73640497553|-634.76774489469|602.99641654709|602.99641654709|602.99641654709|602.99641654709|602.99641654709|602.99641654709|602.99641654709|598.52936392602|598.49444126234|598.49444126234|598.49444126234
03996|6723|/equities/hunting|FTSE350/MSCI_EU_SMALLCAP|283.11038879973|283.11038879973|283.11038879973|283.11038879973|283.11038879973|283.11038879973|283.11038879973|281.92820977748|280.49459812451|280.49459812451|269.67222396321|262.67580277596|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022|261.32378671022||260.98615643237|260.98615643237|260.15128492486|||257.39887506842|249.89409004184|-292.2406871268|-292.2406871268|-292.2406871268|-292.2406871268|-292.2406871268|-292.2406871268|-295.46069139995|-295.46069139995|-295.46069139995|-295.46069139995|-295.46069139995|-295.46069139995|-295.46069139995|-295.46069139995|-299.70632377772|-300.93452806186|-300.93452806186|-300.93452806186|-300.93452806186|-300.93452806186|-300.93452806186|-308.62884938852|-308.62884938852|-308.62884938852|-308.62884938852|-308.62884938852|-308.62884938852|-308.62884938852|-308.62884938852|-308.62884938852|-317.75427709835|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-317.91617009619|-321.55481844456|-325.43650617103|287.44150103485|287.44150103485|287.44150103485|287.44150103485|285.37944559428|282.72716177142|280.33573530158|269.42859477953|268.44843864392|265.34419716675|261.69035857341|260.87817619268|246.92019576964|-276.95851814178|-276.95851814178|-276.95851814178|-276.95851814178|-276.95851814178|-276.95851814178|-276.95851814178|-276.95851814178|-276.95851814178|-276.95851814178|-276.95851814178|-276.95851814178||-276.95851814178|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|237.83639688583|228.40155209537|224.82093298871|224.82093298871|217.99548109857|208.60609010952|-218.28146765537|-218.28146765537|-218.28146765537|-218.28146765537|-218.54606906912|-220.43453102135|-222.23836644516|-222.95971064344|-222.95971064344|-223.25918667129|-223.25918667129|-226.06131248796|199.17968449673|199.17968449673|199.17968449673|199.17968449673|199.17968449673|199.17968449673|199.17968449673|199.17968449673|199.17968449673|199.17968449673|199.17968449673|198.07134506437|198.07134506437|198.07134506437|198.07134506437||-221.97073075801|-226.60613367862|-226.60613367862|-226.60613367862|-226.60613367862|-226.60613367862|-227.17792725901|-231.00325251001|-234.85305712375|-235.7412287676|-239.33603445288|-245.46670454075|-250.04096866445|-250.04096866445||-250.04096866445|-250.04096866445|-252.35107629383|-258.35900200723||-258.35900200723|-258.35900200723|-260.23222445247|-267.31358272497|-268.99319904907|-268.99319904907|-268.99319904907|-268.99319904907|-268.99319904907|-268.99319904907|-268.99319904907|-268.99319904907|-268.99319904907|-268.99319904907|||-268.99319904907|-268.99319904907|-268.99319904907|-268.99319904907|-268.99319904907|-268.99319904907|-268.99319904907|-269.58280628267|-269.58280628267|-269.58280628267|-269.58280628267|-269.58280628267|-269.58280628267|-269.58280628267|-277.23494602798|-277.23494602798|-287.45549558665|-300.6172173185|-305.54412425037|-310.29214076049|-310.29214076049|-320.50396282416|-325.42627813795|-328.50142015328|-336.44602239253|-356.32259152145|308.27227183247|308.27227183247|308.27227183247|308.27227183247|308.27227183247
03997|13812|/equities/intl.-cons.-air-grp|STOXX600/FTSE350|142.02844556621|142.02844556621|142.02844556621|142.02844556621|142.02844556621|142.02844556621|142.02844556621|142.02844556621|142.02844556621|142.02844556621|142.02844556621|141.26084829758|-154.16481547297|-154.16481547297|-154.16481547297|-154.16481547297|-154.16481547297|-154.16481547297|-155.71146048375|-157.27884121811|-158.98552937944|-162.50806405171|149.07264489613|149.07264489613|149.07264489613|149.07264489613|149.07264489613|149.07264489613|149.07264489613||149.07264489613|149.07264489613|149.07264489613|||149.07264489613|149.07264489613|149.07264489613|149.07264489613|149.07264489613|149.07264489613|149.07264489613|149.07264489613|149.07264489613|149.07264489613|149.07264489613|149.07264489613|149.07264489613|149.07264489613|149.07264489613|149.07264489613|149.07264489613|149.07264489613|149.07264489613|149.07264489613|149.07264489613|149.07264489613|149.07264489613|149.07264489613|149.07264489613|146.56726575146|146.56726575146|142.23090156195|139.69543905918|139.09153746018|139.09153746018|139.06281872203|136.06421613794|-152.6775075387|-152.6775075387|-152.6775075387|-152.6775075387|-152.6775075387|-152.6775075387|-152.6775075387|-152.6775075387|-152.6775075387|-152.6775075387|-152.6775075387|-152.6775075387|-152.6775075387|-154.67451026164|-156.9999746451|-158.51497402127|-158.51497402127|-159.6571703444|-159.6571703444|-159.6571703444|-159.6571703444|-159.6571703444|-159.6571703444|-159.6571703444|-159.6571703444|-159.6571703444|-160.12607833361|-160.12607833361|-160.12607833361|-162.32207695613|-162.32207695613|-164.17230199851|-165.50426737236|-165.50426737236|-165.50426737236|-165.50426737236|-165.50426737236|-165.50426737236|-165.50426737236|-165.50426737236|-165.50426737236|-165.50426737236|-165.50426737236|-165.95752320209|-167.71113231357|157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518||157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518|157.66068146518|154.8279803891|148.68886350471|-162.28564738249|-162.28564738249|-162.92018696083|-162.92018696083|-165.13708751489|-165.13708751489|-165.13708751489|-165.13708751489|-165.27948790445|-166.10853863706|-166.72703466617|-166.72703466617|-166.72703466617|-166.72703466617|-166.72703466617|-167.1589873459|156.81252637295|156.81252637295|156.81252637295|156.81252637295|156.81252637295|156.81252637295|156.81252637295|156.81252637295|156.81252637295|156.81252637295|156.81252637295|156.81252637295|156.81252637295|156.81252637295|156.02603334738|156.02603334738|154.38726080075|151.30251437442|148.72655311947|148.72655311947|148.12122185199|148.12122185199|148.12122185199|148.12122185199|148.12122185199|148.12122185199|148.12122185199||148.12122185199|148.12122185199|148.12122185199|148.12122185199|148.12122185199|148.12122185199|148.12122185199|144.18190757399|142.21513555642|142.21513555642|142.21513555642|141.37284552385|140.64184456863|140.64184456863||-152.90782964724|-152.90782964724|-152.90782964724|-152.90782964724||-152.90782964724|-152.90782964724|-152.90782964724|-152.90782964724|-152.90782964724|-152.90782964724|-152.90782964724|-152.90782964724|-152.90782964724|-152.90782964724|-152.90782964724|-152.90782964724|-152.90782964724|-152.90782964724|||-152.90782964724|-152.90782964724|-152.90782964724|-152.90782964724|-152.90782964724|-152.90782964724|-152.90782964724|-152.90782964724|-152.90782964724|-152.90782964724|-153.14918679262|-153.14918679262|-153.14918679262|-153.14918679262|-153.95895903933|-154.38947617597|-156.32452664979|-158.12158675334|-159.16998900464|-161.95777129123|-165.92640854462|-166.66823765021|-168.0397387368|-168.0397387368|-168.0397387368|-168.0397387368|-170.73347107017|-170.73347107017|-170.73347107017|-170.73347107017|-170.73347107017
03998|960682|/equities/ibstock-plc|FTSE350/MSCI_EU_SMALLCAP|140.22253593198|140.22253593198|140.22253593198|140.22253593198|140.22253593198|140.22253593198|140.22253593198|140.22253593198|140.22253593198|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188|138.32190772188||138.32190772188|137.86322096864|136.76469081287|||134.51807195218|133.77760675339|133.77760675339|133.77760675339|133.77760675339|133.77760675339|128.7973452452|126.17482364213|125.68014045392|125.68014045392|125.68014045392|125.34741950362|125.34741950362|125.34741950362|125.34741950362|125.34741950362|125.34741950362|125.34741950362|125.34741950362|125.34741950362|125.34741950362|124.60758850277|124.60758850277|124.60758850277|124.60758850277|124.44305679714|124.44305679714|124.44305679714|119.6978432593|-135.72168730264|-135.72168730264|-135.72168730264|-135.72168730264|-135.72168730264|-135.72168730264|-135.72168730264|-135.72168730264|-135.72168730264|-135.72168730264|-135.72168730264|-135.72168730264|-135.72168730264|-136.90187791724|-139.76319709242|-139.93133306968|-140.87925667749|-144.6225419043|-148.29778764387|-148.29778764387|-148.29778764387|-150.45031872301|-150.45031872301|-150.45031872301|-152.45421622741|-152.45421622741|-152.45421622741|-152.45421622741|-153.61578692252|-153.61578692252|-153.61578692252|-153.61578692252|-153.61578692252|-153.61578692252|-153.61578692252|-155.45289009101|-155.45289009101|-155.45289009101|-155.45289009101|-155.45289009101|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342||142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|142.98462445342|-152.13621873252|-152.13621873252|-152.13621873252|-152.13621873252|-152.13621873252|-152.13621873252|-152.13621873252|-152.13621873252|-152.13621873252|-152.13621873252|-152.13621873252|-152.13621873252|-152.13621873252|-152.13621873252|-152.13621873252|-152.13621873252|-152.13621873252|-153.234689176|-154.52743428274|-158.03831776489|-158.03831776489|-158.03831776489|-158.03831776489|-160.73547979787|-160.73547979787|-160.73547979787|-162.81719977541|-163.37467625056|-166.72632993498|-169.13982999367|-169.90536581192|-175.57263190122|-175.85848412879|-177.27929458021|-177.27929458021|-177.27929458021|-177.60256608663|-177.60256608663|-177.60256608663|-177.60256608663|-177.60256608663|-177.60256608663|-177.60256608663|-177.60256608663|-179.43486110093|160.26538059969||160.26538059969|160.26538059969|160.26538059969|160.26538059969|160.26538059969|160.26538059969|160.26538059969|160.26538059969|160.26538059969|160.26538059969|160.26538059969|160.26538059969|160.26538059969|160.26538059969||157.29178401683|157.29178401683|157.29178401683|157.29178401683||157.29178401683|157.29178401683|157.29178401683|157.29178401683|157.29178401683|157.29178401683|157.29178401683|157.29178401683|157.29178401683|157.29178401683|157.29178401683|157.29178401683|157.29178401683|157.29178401683|||157.29178401683|157.29178401683|157.29178401683|157.29178401683|157.29178401683|157.29178401683|157.29178401683|157.29178401683|157.29178401683|157.29178401683|157.29178401683|157.29178401683|157.29178401683|156.23306712071|156.23306712071|155.56391529059|155.56391529059|155.56391529059|155.56391529059|155.56391529059|155.56391529059|155.56391529059|155.56391529059|155.56391529059|155.56391529059|155.56391529059|155.56391529059|155.56391529059|155.56391529059|155.56391529059|155.56391529059
03999|27981|/equities/graphite-enterprise-trust-plc|FTSE350|-1238.8690713349|-1244.4147948294|-1244.4147948294|-1244.4147948294|-1244.4147948294|-1244.4147948294|-1244.4147948294|1183.0055903|1183.0055903|1174.0519742482|1164.4571632272|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949|1160.2766981949||1160.2766981949|1160.2766981949|1160.2766981949|||1160.2766981949|1149.529664661|1147.6111264246|1144.2006444655|1144.2006444655|1144.2006444655|1144.2006444655|1144.2006444655|1144.2006444655|1144.2006444655|1144.2006444655|1144.2006444655|1144.2006444655|1144.2006444655|1143.7851077314|1143.7851077314|1143.7851077314|1143.7851077314|1143.7851077314|1139.9445855092|1139.9445855092|1139.9445855092|1139.9445855092|1139.9445855092|1139.9445855092|1137.4871426039|1137.4871426039|1125.1958241389|1090.0947118254|-1180.6911274925|-1180.6911274925|-1180.6911274925|-1180.6911274925|-1180.6911274925|-1180.6911274925|-1180.6911274925|-1180.6911274925|-1180.6911274925|-1187.8177241236|-1189.6949924076|-1189.6949924076|-1196.5673730202|-1200.3366454781|-1219.3913506072|1135.8059034113|1135.8059034113|1135.8059034113|1135.8059034113|1135.8059034113|1135.8059034113|1135.8059034113|1135.8059034113|1135.8059034113|1135.8059034113|1135.8059034113|1135.8059034113|1135.8059034113|1135.8059034113|1135.8059034113|1132.4663230229|1132.4663230229|1131.1552244523|1131.1552244523|1131.1552244523|1131.1552244523|1131.1552244523|1131.0658025055|1119.0775626798|1103.9637348145|1103.9637348145|1103.9637348145|1090.515260905|1078.5725121167|1072.9694579074|1069.0771754527|1066.4190838363|1064.5767598181|1059.3787158248|1059.3787158248|1043.1481852264|-1115.7114819372|-1115.7114819372|-1115.7114819372|-1115.7114819372||-1116.5931952623|-1124.1349021009|-1124.1349021009|-1133.5743161364|-1134.7848304294|-1149.3164782549|1110.5330756301|1110.5330756301|1110.5330756301|1110.5330756301|1110.5330756301|1110.5330756301|1110.5330756301|1110.5330756301|1110.5330756301|1110.5330756301|1110.5330756301|1110.5330756301|1110.5330756301|1110.5330756301|1108.0153748321|1105.498189375|1100.9459495805|1100.9459495805|1086.7944226024|1075.8204087944|1070.1419255701|1061.5135978557|-1142.5650169034|-1142.5650169034|-1142.5650169034|-1142.5650169034|-1142.5650169034|-1142.5650169034|-1142.5650169034|-1142.5650169034|-1142.5650169034|-1142.5650169034|-1142.5650169034|-1142.5650169034|-1142.5650169034|-1142.5650169034|-1142.5650169034|-1142.5650169034|-1149.8577838097|1095.9449410349|1095.9449410349|1095.9449410349|1095.9449410349|1095.9449410349|1095.9449410349|1095.9449410349|1095.9449410349|1095.9449410349|1095.9449410349|1095.9449410349|1095.9449410349|1095.9449410349|1095.5026651847|1095.5026651847|1095.5026651847|1095.5026651847|1090.4652008997|1088.3944673168||1088.3944673168|1085.1605192409|1077.4005769343|1071.4450854826|1069.7167616473|1056.5664213616|1041.8159890129|1036.5506037197|1036.5506037197|1035.1117819107|1029.4575354564|1011.8417060626|1009.1138224382|1009.1138224382||1008.2042688549|-1079.4053208857|-1079.4053208857|-1079.4053208857||-1079.4053208857|-1079.4053208857|-1079.4053208857|-1079.4053208857|-1079.4053208857|-1079.4053208857|-1079.4053208857|-1079.4053208857|-1079.4053208857|-1079.4053208857|-1079.4053208857|-1079.4053208857|-1079.4053208857|-1079.4053208857|||-1079.4053208857|-1084.9503565396|-1085.6652041291|-1085.6652041291|-1085.6652041291|-1092.3835833101|-1092.3835833101|-1108.4815119202|-1108.4815119202|-1114.6343649156|-1125.4451530493|-1125.4451530493|-1125.4451530493|-1125.4451530493|-1162.1612811659|-1180.4014235176|-1180.779359464|-1181.9594743828|-1197.2874639409|-1200.2082932677|-1200.4933391839|-1200.4933391839|-1200.4933391839|-1200.4933391839|-1200.4933391839|-1200.4933391839|-1200.4933391839|-1200.4933391839|-1200.4933391839|-1200.4933391839|-1200.4933391839
04000|6688|/equities/ig-group-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-738.34135414107|-738.34135414107|-750.54594904564|-756.4954989396|-770.27027415815|-778.01763046652|-782.41122154431|-782.41122154431|-783.61064256856|-783.61064256856|-783.61064256856|-783.61064256856|721.05584516482|721.05584516482|721.05584516482|721.05584516482|721.05584516482|721.05584516482|721.05584516482|721.05584516482|713.53996367142|713.53996367142|713.53996367142|713.53996367142|712.18329296824|707.98163351509|707.98163351509|707.98163351509|707.98163351509||707.21497964825|707.21497964825|696.99380203488|||696.99380203488|694.04866892765|690.02606063911|690.02606063911|690.02606063911|690.02606063911|690.02606063911|690.00748227051|690.00748227051|676.95275807834|658.79933596161|646.71326500075|642.10808198868|640.20496398945|640.20496398945|631.54316541907|631.54316541907|622.33289869775|622.33289869775|622.33289869775|622.33289869775|622.33289869775|622.33289869775|622.33289869775|622.33289869775|622.33289869775|622.33289869775|622.33289869775|612.53655410861|611.23506012068|610.52371281378|610.52371281378|610.52371281378|610.52371281378|610.52371281378|610.52371281378|610.52371281378|-662.27440644279|-662.27440644279|-662.27440644279|-662.27440644279|-662.27440644279|-662.27440644279|-669.3604516031|-670.56716844789|-673.47840097001|-673.47840097001|-673.47840097001|-673.47840097001|-673.47840097001|-673.47840097001|-673.47840097001|-673.47840097001|-673.47840097001|-673.47840097001|-673.47840097001|-673.47840097001|-673.47840097001|-676.74760413225|-686.07234426399|-686.07234426399|-686.07234426399|-686.07234426399|-686.07234426399|-686.07234426399|-686.07234426399|-687.47759253073|652.88796380546|652.88796380546|652.88796380546|652.88796380546|645.26440422829|-685.33934279134|-685.33934279134|-685.33934279134|-685.33934279134|-688.37704754594|-693.6800467253|-698.49461401418|-698.49461401418|-698.49461401418|-698.49461401418|-698.49461401418|-698.49461401418||-698.49461401418|-698.49461401418|-698.49461401418|-698.49461401418|-701.16111626576|-709.28854227012|-710.57342370291|-713.94269300323|-721.7418811147|-726.63800835249|-726.63800835249|-726.63800835249|-726.63800835249|-726.63800835249|-726.63800835249|-726.63800835249|-726.63800835249|-731.45363558263|-747.50403953625|696.38046398031|696.38046398031|696.38046398031|696.38046398031|689.80093871077|675.3343763453|674.92708482811|661.56481647567|651.01646275075|-671.53837683741|-671.53837683741|-671.53837683741|-671.53837683741|-671.53837683741|-671.53837683741|-671.53837683741|-671.53837683741|-675.65375204157|-689.03194671286|-700.09105190317|-706.76262409723|-706.76262409723|-706.76262409723|-706.76262409723|-706.76262409723|-710.45847121915|-711.59274579905|-711.73627652858|-711.73627652858|-711.73627652858|-711.73627652858|-711.73627652858|-711.73627652858|-711.73627652858|-711.73627652858|-711.73627652858|-711.73627652858|-711.73627652858|-711.73627652858|-711.73627652858|-711.73627652858|-711.73627652858|-711.73627652858|-711.73627652858|-718.0135667321||-718.0135667321|-721.0928464992|-728.964273888|-736.32141543112|-738.97586453015|-738.97586453015|-738.97586453015|-738.97586453015|-738.97586453015|-738.97586453015|-738.97586453015|-738.97586453015|-738.97586453015|-738.97586453015||-738.97586453015|-738.97586453015|-738.97586453015|-738.97586453015||-738.97586453015|-738.97586453015|-738.97586453015|-738.97586453015|-738.97586453015|-738.97586453015|-738.97586453015|-738.97586453015|-738.97586453015|-738.97586453015|-738.97586453015|-738.97586453015|-738.97586453015|-738.97586453015|||-738.97586453015|-738.97586453015|-742.00096058905|-744.69551176561|-746.00205662933|-746.00205662933|-746.00205662933|-746.00205662933|-746.00205662933|-746.00205662933|-746.00205662933|-746.00205662933|-746.00205662933|-746.00205662933|-749.16895181037|-760.88216867818|-795.95240964243|-809.00267738047|-823.58630820053|786.27970858021|786.27970858021|786.27970858021|786.27970858021|-818.69848438511|-818.69848438511|-818.69848438511|-818.69848438511|-818.69848438511|-818.69848438511|-818.69848438511|-818.69848438511
04001|6716|/equities/imi|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1616.2348522161|1616.2348522161|1616.2348522161|1616.2348522161|1616.2348522161|1616.2348522161|1593.0862373038|1593.0862373038|1578.3101695108|1578.3101695108|1556.9001883454|1554.3890981615|1535.9323312906|-1643.6639263916|-1643.6639263916|-1643.6639263916|-1643.6639263916|-1643.6639263916|-1643.6639263916|-1666.2932515463|-1672.2063260759|-1672.2063260759|-1672.2063260759|-1672.2063260759|-1672.2063260759|-1672.2063260759|-1705.1081303187|-1719.4501762165|1622.0643893844||1622.0643893844|1622.0643893844|1622.0643893844|||1622.0643893844|1615.3493215382|1596.6103572646|1582.3497489925|1582.3497489925|1582.3497489925|1582.3497489925|1560.3761723831|1546.2610682729|1536.512298081|1528.2914423122|1515.5460470136|1511.9400522373|1492.3895923252|1492.3895923252|1492.3895923252|1492.3895923252|1492.3895923252|1487.0735707718|1487.0735707718|1483.7600318118|1483.7600318118|1483.7600318118|1483.7600318118|1483.7600318118|1483.7600318118|1483.7600318118|1483.7600318118|1440.7889242353|-1535.8313907718|-1535.8313907718|-1535.8313907718|-1535.8313907718|-1535.8313907718|-1535.8313907718|-1535.8313907718|-1535.8313907718|-1535.8313907718|-1535.8313907718|-1535.8313907718|-1535.8313907718|-1535.8313907718|-1544.8906058911|-1544.8906058911|-1555.2673398789|-1579.9637109766|1480.4199982735|1480.4199982735|1480.4199982735|1480.4199982735|1480.4199982735|1480.4199982735|1480.4199982735|1480.4199982735|1480.4199982735|1480.4199982735|1480.4199982735|1480.4199982735|1480.4199982735|1480.4199982735|1480.4199982735|1461.8555536372|1431.9033807232|-1545.2612268768|-1545.2612268768|-1545.2612268768|-1545.2612268768|-1545.2612268768|-1545.2612268768|-1545.2612268768|-1545.2612268768|-1545.2612268768|-1545.2612268768|-1556.8878283632|-1556.8878283632|-1556.8878283632|-1564.1075968358|-1565.1017569009|-1571.5019521122|-1572.23267985|-1572.23267985|-1572.23267985|-1572.23267985|-1572.23267985||-1572.23267985|-1576.15124196|-1576.15124196|-1576.15124196|-1576.15124196|-1576.2236021778|-1617.8040024198|-1635.2450286975|-1635.2450286975|-1646.712873683|-1659.3476374256|-1665.4418193618|-1668.7800239034|-1668.7800239034|1555.3834507316|1555.3834507316|1555.3834507316|1555.3834507316|1555.3834507316|1555.3834507316|1555.3834507316|1555.3834507316|1542.8679668734|1542.8679668734|-1639.9716055013|-1639.9716055013|-1639.9716055013|-1639.9716055013|-1639.9716055013|-1639.9716055013|-1639.9716055013|-1639.9716055013|-1639.9716055013|-1639.9716055013|-1639.9716055013|-1639.9716055013|-1657.0240061125|-1684.193340125|1581.7747096881|1581.7747096881|1581.7747096881|1581.7747096881|1581.7747096881|1581.7747096881|1581.7747096881|1581.7747096881|1581.7747096881|1581.7747096881|1581.7747096881|1581.7747096881|1581.7747096881|1581.7747096881|1581.7747096881|1564.943592639|1564.943592639|1564.943592639|1564.943592639|1564.943592639|1564.943592639|1564.943592639|1564.943592639|1564.943592639|1564.943592639|1564.943592639||1564.943592639|1564.943592639|1564.943592639|1564.943592639|1564.943592639|1564.943592639|1564.943592639|1564.943592639|1564.943592639|1564.943592639|1564.943592639|1564.943592639|1564.943592639|1564.943592639||1549.2151029322|1525.9164324572|1504.9394008639|1497.0437787377||1472.3819763752|1444.1466404169|-1563.7292848829|-1563.7292848829|-1563.7292848829|-1563.7292848829|-1563.7292848829|-1563.7292848829|-1563.7292848829|-1563.7292848829|-1563.7292848829|-1563.7292848829|-1563.7292848829|-1563.7292848829|||-1563.9903295574|-1580.8105483694|-1580.8105483694|-1580.8105483694|-1580.8105483694|-1580.8105483694|-1580.8105483694|-1580.8105483694|-1580.8105483694|-1580.8105483694|-1580.8105483694|-1580.8105483694|-1580.8105483694|-1580.8105483694|-1600.9006092994|-1603.6117881104|-1617.6612437881|-1619.6873927289|-1640.1526585877|1491.4343335861|1491.4343335861|1491.4343335861|1491.4343335861|1483.0621993851|1483.0621993851|1483.0621993851|1471.1957787221|1465.884497265|1465.884497265|1451.7898799155|1451.7898799155
04002|6569|/equities/imperial-tobacco|STOXX600/FTSE350/EAFAVALUE|1839.8573742894|1839.8573742894|1839.8573742894|1839.8573742894|1839.8573742894|1839.8573742894|1839.8573742894|1839.8573742894|1839.8573742894|1839.8573742894|1827.5915269882|1815.1850299869|1806.192825745|1805.9313618738|1805.9313618738|1805.9313618738|1805.9313618738|1805.9313618738|1805.9313618738|1805.090402082|1790.9893356467|1781.7659284963|1775.2399205515|1773.7665783905|1766.6884373426|1766.6884373426|1766.6884373426|1766.6884373426|1766.6884373426||1766.6884373426|1766.6884373426|1766.6884373426|||1766.6884373426|1766.6884373426|1766.6884373426|1766.6884373426|1766.6884373426|1766.6884373426|1766.6884373426|1766.6884373426|1766.6884373426|1766.6884373426|1766.6884373426|1766.6884373426|1766.6884373426|1766.6884373426|1762.6815970473|1761.4414741911|1761.4414741911|1761.4414741911|1761.4414741911|1761.4414741911|1761.4414741911|1761.4414741911|1761.4414741911|1739.740526879|1736.8505854211|1715.4728726901|1707.5992255433|1707.5992255433|1706.7771986711|1706.7771986711|1706.7771986711|1706.7771986711|1706.7771986711|1702.8051835446|1702.8051835446|1689.5335372718|1676.6761525242|1665.5846139158|1662.344015462|1647.4933505133|1641.6862352016|1641.6862352016|1633.4337675516|1633.4337675516|1633.4337675516|1633.4337675516|1633.4337675516|1633.4337675516|1633.4337675516|1633.4337675516|1633.4337675516|1633.4337675516|1612.4541861685|1593.6713179649|1571.0792421833|-1700.6440436443|-1700.6440436443|-1700.6440436443|-1732.1878262715|-1754.2777300664|-1754.2777300664|-1754.2777300664|-1754.2777300664|-1754.2777300664|-1777.1141445182|-1814.5610683001|-1814.5610683001|-1814.5610683001|-1814.5610683001|-1814.5610683001|-1814.5610683001|-1814.5610683001|-1814.5610683001|-1814.5610683001|-1814.5610683001|-1814.5610683001|-1814.5610683001|-1816.040075889|-1826.5133839226|-1826.5133839226|-1826.5133839226|-1826.5133839226|-1826.5133839226|-1826.5133839226||-1826.5133839226|-1826.5133839226|-1826.5133839226|-1826.5133839226|-1828.9054122502|-1828.9054122502|-1829.1841820141|-1853.2766952934|-1868.8629947705|1781.5960081137|1781.5960081137|1781.5960081137|1781.5960081137|1781.5960081137|1781.5960081137|1781.5960081137|1781.5960081137|1781.5960081137|1781.5960081137|1781.5960081137|1781.5960081137|1770.8345779182|1770.8345779182|1766.3407992651|1766.3407992651|1766.3407992651|1753.1564436279|1721.3127151421|-1799.2487524618|-1799.2487524618|-1799.2487524618|-1799.2487524618|-1799.2487524618|-1799.2487524618|-1807.571284325|-1807.571284325|-1807.571284325|-1807.571284325|-1807.571284325|-1807.571284325|-1807.571284325|-1807.571284325|-1807.571284325|-1807.571284325|-1807.571284325|-1807.571284325|-1807.571284325|-1807.571284325|-1807.571284325|-1807.571284325|-1807.571284325|-1807.571284325|-1807.571284325|-1807.571284325|-1807.571284325|-1807.571284325|-1812.8367312883|-1812.8367312883|-1812.8367312883|-1812.8367312883|-1812.8367312883|-1812.8367312883|-1813.7941491311|-1837.2157212568||-1839.1008013965|-1869.2508904405|-1898.7009808975|-1898.7009808975|-1898.7009808975|-1904.5705478939|-1916.3719615565|-1916.3719615565|-1967.3855128405|-1982.1505698228|-1985.9998896829|-1985.9998896829|-2005.1349652714|-2005.1349652714||-2005.1349652714|-2022.5151144075|1900.6108121328|1900.6108121328||1900.6108121328|1900.6108121328|1900.6108121328|1875.6509023698|-1952.123245054|-1952.123245054|-1952.123245054|-1952.123245054|-1952.123245054|-1952.123245054|-1952.123245054|-1952.123245054|-1975.8893004939|-1975.8893004939|||-1975.8893004939|-1975.8893004939|-1980.7108326064|-1980.7108326064|-1980.7108326064|-1980.7108326064|-1980.7108326064|-1980.7108326064|-1980.7108326064|-1980.7108326064|-1980.7108326064|-1980.7108326064|-1980.7108326064|-1980.7108326064|-1980.7108326064|-1990.9862183582|-2007.5794950074|-2013.5605500082|-2055.4436544687|-2074.0985266666|-2077.5592847821|-2077.5592847821|-2077.5592847821|-2077.5592847821|-2077.5592847821|-2077.5592847821|-2077.5592847821|-2077.5592847821|-2077.5592847821|-2077.5592847821|-2077.5592847821
04003|6722|/equities/inchcape|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-714.43693078508|-719.0699241796|-727.96658242178|-729.26429928614|-729.26429928614|670.45461996837|670.45461996837|670.45461996837|670.45461996837|670.45461996837|670.45461996837|670.45461996837|670.45461996837|670.45461996837|670.39213144571|670.39213144571||670.39213144571|670.39213144571|670.39213144571|||666.46559437742|666.46559437742|653.98954930824|643.48112455276|643.48112455276|643.48112455276|638.61840784183|-689.38107084405|-689.38107084405|-689.38107084405|-689.38107084405|-689.38107084405|-689.38107084405|-689.38107084405|-689.38107084405|-689.38107084405|-693.95118982672|-702.58687636454|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-704.22793266394|-707.25325851549|-718.05917612832|-722.94871634158|-741.96725589603|-746.39609862281|-746.39609862281|-746.39609862281|-757.63455402534|-770.59394891705|-770.74821524972|-770.74821524972|-770.74821524972|-771.8272202858|-771.8272202858|-771.8272202858|-785.62583938005|-807.05953995787|740.09857720588|740.09857720588|740.09857720588|740.09857720588|740.09857720588|740.09857720588|740.09857720588|740.09857720588|740.09857720588|740.09857720588|740.09857720588|728.19286356209|724.40873729122|720.01453633778|-777.59091398321|-777.59091398321|-777.59091398321|-777.59091398321|-777.59091398321|-777.59091398321|-777.59091398321|-777.59091398321|-777.59091398321|-777.59091398321||-777.59091398321|-777.59091398321|-777.59091398321|-785.32824264193|-786.96692758825|-794.71325287584|-812.21697885906|-812.21697885906|-836.43886889248|-836.43886889248|778.36984003316|778.36984003316|778.36984003316|778.36984003316|778.36984003316|778.36984003316|778.36984003316|778.36984003316|778.36984003316|778.36984003316|778.36984003316|778.36984003316|-792.40408372257|-792.40408372257|-792.40408372257|-792.40408372257|-792.40408372257|-792.40408372257|-792.40408372257|-797.35525534975|-797.35525534975|-797.35525534975|-797.35525534975|-797.35525534975|-797.35525534975|-797.35525534975|-797.35525534975|-797.35525534975|-797.35525534975|-797.35525534975|-797.35525534975|-797.35525534975|-797.35525534975|-797.35525534975|-797.35525534975|-807.5058392775|-814.94239416975|-814.94239416975|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168||-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168||-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168||-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|||-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-816.52955886168|-833.8383987352|-847.22948709293|-894.65960805465|-923.68704808594|-923.68704808594|-923.68704808594|-929.18819247971|-929.18819247971|-929.18819247971|-929.18819247971|-935.86575965628|877.23503972286|877.23503972286|877.23503972286|877.23503972286|877.23503972286|877.23503972286|877.23503972286|877.23503972286|877.23503972286|877.23503972286|877.23503972286|877.23503972286
04004|6673|/equities/informa|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|757.74106405241|757.74106405241|754.70118499313|749.8346601649|744.70428130426|744.70428130426|744.70428130426|744.70428130426|735.46564703294|733.61184511445|733.61184511445|-768.48418141671|-768.48418141671|-768.48418141671|-768.48418141671|-768.48418141671|-768.48418141671|-768.48418141671|-782.95462906436|-798.14915246517|-802.39058864945|754.77695203982|754.77695203982|754.77695203982|754.77695203982|754.77695203982|754.77695203982|754.77695203982|754.77695203982||754.77695203982|754.77695203982|754.77695203982|||754.77695203982|754.77695203982|754.77695203982|754.77695203982|754.77695203982|754.77695203982|754.77695203982|754.77695203982|754.77695203982|743.69661337758|739.59621606298|733.5212088861|733.5212088861|729.03862217203|729.03862217203|717.34292505334|713.67202514815|713.67202514815|713.67202514815|713.67202514815|712.27660986524|712.27660986524|712.27660986524|712.17399265083|708.05998708707|699.444398901|699.26045271769|699.03384788186|689.2064464024|-728.67162299098|-728.67162299098|-728.67162299098|-728.67162299098|-728.67162299098|-728.67162299098|-728.67162299098|-728.67162299098|-728.67162299098|-728.67162299098|-728.67162299098|-728.67162299098|-728.67162299098|-728.67162299098|-728.67162299098|-728.67162299098|-728.67162299098|-742.71290222739|-749.3143575096|-751.55351980231|-751.55351980231|-752.65062936551|-752.65062936551|-752.65062936551|-752.65062936551|-752.65062936551|-760.00913881086|-760.00913881086|-760.44662341832|-762.17679884|-762.17679884|733.13343029245|733.13343029245|733.13343029245|733.13343029245|733.13343029245|733.13343029245|733.13343029245|733.13343029245|733.13343029245|733.13343029245|733.13343029245|720.03761047181|720.03761047181|720.03761047181|720.03761047181|711.33854074778|711.33854074778|711.33854074778|711.33854074778|711.33854074778|-736.67651680095|-736.67651680095|-736.67651680095|-736.67651680095||-736.67651680095|-736.67651680095|-736.67651680095|-736.67651680095|-736.67651680095|-736.67651680095|-743.74337438061|-754.57039698974|-762.50189780544|-765.17211870961|-775.98012579605|742.10104679137|742.10104679137|742.10104679137|742.10104679137|742.10104679137|742.10104679137|742.10104679137|742.10104679137|742.10104679137|742.10104679137|742.10104679137|721.64128723096|721.64128723096|721.64128723096|721.64128723096|717.712578667|715.63618224284|707.76241454175|705.35362035319|705.35362035319|700.47066351092|-732.04187246698|-732.04187246698|-732.04187246698|-732.04187246698|-732.04187246698|-732.04187246698|-732.04187246698|-732.04187246698|-732.04187246698|-732.04187246698|-732.04187246698|-732.04187246698|-732.04187246698|-733.09759443489|-733.44031077945|-733.44031077945|-733.44031077945|-733.44031077945|-733.44031077945|-733.44031077945|-733.44031077945|-733.44031077945|-733.44031077945|-733.44031077945|-733.44031077945|-733.44031077945|-733.44031077945|-733.44031077945|-733.44031077945|-733.44031077945|-738.64709768115|-738.64709768115||-738.64709768115|-738.64709768115|-740.43013837402|698.78239358724|697.57939226165|-728.85767401513|-728.85767401513|-728.85767401513|-728.85767401513|-728.85767401513|-728.85767401513|-728.85767401513|-728.85767401513|-728.85767401513||-728.85767401513|-733.1529460357|685.77257418753|685.77257418753||685.77257418753|684.13158429848|684.13158429848|680.85995951684|680.85995951684|674.87773483099|-708.73181216241|-708.73181216241|-708.73181216241|-708.73181216241|-708.73181216241|-708.73181216241|-708.73181216241|-708.73181216241|||-708.73181216241|-708.73181216241|-708.73181216241|-708.73181216241|-708.73181216241|-708.73181216241|-708.73181216241|-708.73181216241|-708.73181216241|-708.73181216241|-708.73181216241|-708.73181216241|-708.73181216241|-708.73181216241|-708.73181216241|-708.73181216241|-708.73181216241|-708.73181216241|-719.29088070129|658.52833260362|658.52833260362|658.52833260362|658.52833260362|658.52833260362|658.52833260362|658.52833260362|658.52833260362|658.52833260362|658.52833260362|658.52833260362|658.52833260362
04005|1072029|/equities/integrafin|FTSE350/MSCI_EU_SMALLCAP|270.14890113166|270.14890113166|270.14890113166|270.14890113166|270.14890113166|270.14890113166|270.14890113166|270.14890113166|270.14890113166|270.14890113166|270.14890113166|270.14890113166|270.14890113166|270.14890113166|270.14890113166|270.14890113166|270.14890113166|270.14890113166|270.14890113166|270.14890113166|270.14890113166|270.14890113166|270.14890113166|270.14890113166|270.14890113166|270.14890113166|270.14890113166|270.14890113166|270.14890113166||270.14890113166|268.97656732457|265.81840203489|||265.6051544499|265.6051544499|265.6051544499|265.6051544499|265.6051544499|265.6051544499|248.86057539247|237.26612927323|237.26612927323|236.87347663118|233.027268692|233.027268692|233.027268692|233.027268692|233.027268692|233.027268692|233.027268692|233.027268692|228.88586139253|226.41762987299|225.81958756098|225.566394068|225.566394068|225.566394068|225.566394068|225.10711164076|223.01901615548|222.20890032901|216.32766710005|215.86378000648|215.86378000648|213.30420577163|-237.87025301631|-237.87025301631|-237.87025301631|-237.87025301631|-237.87025301631|-237.87025301631|-237.87025301631|-237.87025301631|-237.87025301631|-239.97485722063|-239.97485722063|-240.69982378569|-240.69982378569|-242.98448036686|-242.98448036686|-242.98448036686|-242.98448036686|-242.98448036686|-248.42720464617|-249.43058923961|-249.43058923961|-249.43058923961|-249.43058923961|-249.43058923961|-249.43058923961|-249.82286828625|-251.99208655477|228.79315472634|228.79315472634|228.79315472634|228.79315472634|228.79315472634|228.79315472634|228.79315472634|227.82735524392|227.82735524392|227.82175144705|227.82175144705|227.82175144705|225.15750042104|-247.71836956307|-247.71836956307|-247.71836956307|-247.71836956307|-247.71836956307|-247.71836956307|-247.71836956307|-247.71836956307|-247.71836956307|-247.71836956307|-247.71836956307|-247.71836956307||-247.71836956307|-247.71836956307|-247.71836956307|-247.71836956307|-247.71836956307|-251.10292246661|-251.10292246661|-251.91843163331|-251.91843163331|-252.60612574389|-252.60612574389|-252.60612574389|-252.60612574389|-252.60612574389|-252.60612574389|-256.87381331976|-257.95979189935|-261.49976470804|-273.76639607589|243.61200193504|243.61200193504|243.61200193504|243.61200193504|243.61200193504|243.61200193504|243.61200193504|243.61200193504|235.59112987628|223.59013176086|-253.4272280063|-253.4272280063|-253.4272280063|-253.4272280063|-253.4272280063|-256.60385686843|-256.60385686843|-260.03095099096|-264.33439304172|-267.48761225083|-267.48761225083|-267.48761225083|-267.48761225083|-267.48761225083|-267.48761225083|-269.66402022418|-277.40445928636|-279.59384738144|-280.15293330102|-280.15293330102|-280.15293330102|-280.15293330102|-280.15293330102|-280.15293330102|-280.15293330102|-280.15293330102|-280.15293330102|-280.15293330102|-280.15293330102|-280.15293330102|-280.15293330102|-280.15293330102|-282.38104988634|-286.46782235635|-288.26426028689||-293.59596819738|264.08869679509|264.08869679509|264.08869679509|264.03737381895|264.03737381895|264.03737381895|264.03737381895|264.03737381895|264.03737381895|264.03737381895|264.03737381895|263.81931611123|263.39924114084||262.03247184594|257.96941587483|253.36601153519|251.63911078709||251.63911078709|251.63911078709|251.63911078709|251.63911078709|251.63911078709|251.63911078709|250.7829070803|250.7829070803|250.7829070803|-276.35683923861|-276.35683923861|-276.35683923861|-276.35683923861|-276.35683923861|||-276.35683923861|-276.35683923861|-276.35683923861|-276.35683923861|-276.35683923861|-276.35683923861|-276.35683923861|-276.35683923861|-276.35683923861|-276.35683923861|-276.69558322528|-276.69558322528|-276.69558322528|-276.69558322528|-281.7284315703|-285.99826204751|-286.82029048573|-290.42254227147|-290.6414103624|-290.6414103624|-292.86160904795|-294.6528729005|-299.41656924415|-299.41656924415|-303.65396257162|-306.50439268483|-309.53505978042|-309.53505978042|-314.07229576567|-315.26575394198|-315.26575394198
04006|283|/equities/intercontinental-hotels-group|STOXX600/FTSE350/EAFAGROWTH|7315.1133225187|7278.0148027985|7231.8491910997|7231.8491910997|7165.9500634908|7165.9500634908|7165.9500634908|7165.9500634908|7118.4957302675|7117.8446231379|7117.8446231379|7117.8446231379|7104.7319933304|7104.7319933304|7104.7319933304|6986.8539889001|6886.1504481288|6886.1504481288|6886.1504481288|6886.1504481288|6845.7227201431|6845.0879344907|6756.9933484358|6749.0954712162|6749.0954712162|6749.0954712162|6749.0954712162|6749.0954712162|6749.0954712162||6725.4394124624|6708.3771249583|6695.7442843443|||6695.7442843443|6695.7442843443|6695.7442843443|6657.1603159381|6626.8447954867|6610.7164394297|6544.4785023341|6544.4785023341|6527.7582317601|6467.6202575113|6290.3558416792|6101.3349412755|6036.3743271116|6001.4159190129|5919.7727395221|5919.7727395221|5856.9995512618|5856.9995512618|5856.9995512618|5856.9995512618|5856.9995512618|5856.9995512618|5856.7772791798|-6251.9439512196|-6251.9439512196|-6251.9439512196|-6251.9439512196|-6251.9439512196|-6251.9439512196|-6251.9439512196|-6251.9439512196|-6251.9439512196|-6251.9439512196|-6251.9439512196|-6251.9439512196|-6261.7660310655|-6261.7660310655|-6261.7660310655|-6261.7660310655|-6261.7660310655|-6261.7660310655|-6261.7660310655|-6261.7660310655|-6261.7660310655|-6266.7400345172|-6322.5471049242|-6322.5471049242|-6322.5471049242|-6322.5471049242|-6322.5471049242|-6322.5471049242|-6322.5471049242|-6322.5471049242|-6322.5471049242|-6322.5471049242|-6344.4802059623|-6344.4802059623|-6344.4802059623|-6344.4802059623|-6344.4802059623|-6344.4802059623|-6344.4802059623|-6344.4802059623|-6351.1162060009|-6351.1162060009|6021.5836195228|6021.5836195228|6021.5836195228|6021.5836195228|6021.5836195228|6021.5836195228|5877.6958265714|5877.6958265714|5850.3732382911|5769.7942159236|5769.7942159236|5769.7942159236|5758.9935732484|5732.8320043778|5732.8320043778|5732.8320043778|5732.8320043778|5732.8320043778|5709.4634326559||5709.4634326559|5709.4634326559|5709.4634326559|5709.4634326559|5709.4634326559|5709.4634326559|5709.4634326559|5709.4634326559|5709.4634326559|5709.4634326559|5709.4634326559|5709.4634326559|5642.360655425|5484.3026402567|5484.3026402567|5484.3026402567|5484.3026402567|5484.3026402567|5484.3026402567|5469.2251558407|5416.916839823|5389.3520442478|5334.2800491642|5320.9040454928|5320.9040454928|5320.9040454928|5263.7457351763|5263.7457351763|-5504.2418636794|-5504.2418636794|-5504.2418636794|-5504.2418636794|-5504.2418636794|-5504.2418636794|-5504.2418636794|-5504.2418636794|-5522.7165548785|-5522.7165548785|-5522.7165548785|-5522.7165548785|-5522.7165548785|-5522.7165548785|-5522.7165548785|-5522.7165548785|-5527.6850609761|-5569.7611788623|5303.3312972611|5303.3312972611|5303.3312972611|5303.3312972611|5303.3312972611|5303.3312972611|5303.3312972611|5303.3312972611|5241.8125525123|-5505.8230032849|-5505.8230032849|-5505.8230032849|-5505.8230032849|-5505.8230032849|-5505.8230032849|-5505.8230032849|-5505.8230032849|-5505.8230032849||-5505.8230032849|-5505.8230032849|-5505.8230032849|-5603.3496867425|-5603.3496867425|-5603.3496867425|-5603.3496867425|-5603.3496867425|-5603.3496867425|-5603.3496867425|-5631.7218741584|-5668.4687490649|-5705.0601418593|5341.4322541934||5341.4322541934|5341.4322541934|5341.4322541934|5341.4322541934||5341.4322541934|5341.4322541934|5341.4322541934|5341.4322541934|5341.4322541934|5341.4322541934|5341.4322541934|5341.4322541934|5293.7025046593|5235.9088159409|-5509.7894448612|-5509.7894448612|-5509.7894448612|-5509.7894448612|||-5509.7894448612|-5509.7894448612|-5509.7894448612|-5509.7894448612|-5509.7894448612|-5509.7894448612|-5509.7894448612|-5509.7894448612|-5533.2104942902|-5577.567215878|-5679.3810636763|-5679.3810636763|-5679.3810636763|-5679.3810636763|-5708.8902020695|-5708.8902020695|-5719.2113356328|-5749.3459284809|-5761.7176983121|-5764.2924542014|-5764.2924542014|-5764.2924542014|-5764.2924542014|-5764.2924542014|-5764.2924542014|-5764.2924542014|-5764.2924542014|-5764.2924542014|-5764.2924542014|-5764.2924542014|-5764.2924542014
04007|6741|/equities/intermediate-capital-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1646.918097496|1646.8685960814|1646.8685960814|1646.8685960814|1646.8685960814|1646.8685960814|1646.8685960814|1646.8685960814|1646.8685960814|1646.8685960814|1646.8685960814|1595.5206623127|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611|1551.9205440611||1551.9205440611|1551.9205440611|1551.9205440611|||1547.7623048128|1547.7623048128|1547.7623048128|1538.2636720142|1538.1622039235|1538.1622039235|1538.1622039235|1492.2691208959|1481.3268009954|1475.3908899949|1441.3683827098|1441.3683827098|1434.6593141219|1431.6279012477|1431.6279012477|1428.9198902752|1426.0221003058|1419.7521952068|1419.7521952068|1419.7521952068|1413.885115985|1399.0386922403|1389.2096580448|1388.1773978275|1362.0544966638|1314.4231631298|1314.4231631298|1314.4231631298|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|1279.9244897557|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261||-1380.1631563261|-1380.1631563261|-1380.1631563261|-1380.1631563261|-1410.9023948328|-1416.8082164809|-1437.6027363962|-1437.6027363962|-1438.1002349224|-1438.1002349224|-1438.1002349224|-1438.1002349224|-1438.1002349224|-1438.1002349224|-1438.1002349224|-1438.1002349224|-1438.1002349224|-1440.2224832472|-1491.3027591635|1371.1573753619|1371.1573753619|1371.1573753619|1371.1573753619|1371.1573753619|1371.1573753619|1371.1573753619|1371.1573753619|1350.4430906799|1299.5897832757|-1407.4082297318|-1407.4082297318|-1407.4082297318|-1407.4082297318|-1407.4082297318|-1407.4082297318|-1413.5924774798|-1425.4182073944|-1425.4182073944|-1425.4182073944|-1425.4182073944|-1425.4182073944|-1425.4182073944|-1425.4182073944|-1425.4182073944|-1425.4182073944|-1425.4182073944|-1440.9091193271|-1460.8788256195|-1484.358417355|-1496.4651496002|1396.8218861065|1396.8218861065|1396.8218861065|1396.8218861065|1381.3576512295|1358.8140569216|1345.2933965796|1338.4093295329|1319.0117699562|1317.0680093698|1302.3533437442|1278.1426041602|1274.3251157336|1274.2988801395||1274.2988801395|1274.2988801395|1274.2988801395|1274.2988801395|1245.8876445994|1230.1334817923|-1320.339160449|-1320.339160449|-1320.339160449|-1320.339160449|-1320.339160449|-1320.339160449|-1320.339160449|-1320.339160449||-1320.339160449|-1320.339160449|-1320.339160449|-1320.339160449||-1320.339160449|-1320.339160449|-1320.339160449|-1320.339160449|-1320.339160449|-1320.339160449|-1320.339160449|-1320.339160449|-1320.339160449|-1320.339160449|-1320.339160449|-1320.339160449|-1320.339160449|-1320.339160449|||-1320.339160449|-1320.339160449|-1320.339160449|-1320.339160449|-1320.339160449|-1320.339160449|-1320.339160449|-1320.339160449|-1320.339160449|-1320.339160449|-1320.339160449|-1320.339160449|-1320.339160449|-1320.339160449|-1381.3496639537|-1391.5606924064|-1391.5606924064|-1391.5606924064|-1400.3726660419|-1450.1085178243|1345.7921812502|1345.7921812502|1345.7921812502|1345.7921812502|1345.7921812502|1345.7921812502|1345.7921812502|1345.7921812502|1345.7921812502|1345.7921812502|1345.7921812502
04008|6696|/equities/intertek-testing-services|STOXX600/FTSE350/EAFAGROWTH|4337.5062607593|4337.5062607593|4337.5062607593|4337.5062607593|4337.5062607593|4337.5062607593|4337.5062607593|4337.5062607593|4337.5062607593|4313.1180675104|4237.464519456|4201.7383549511|4185.209283279|4156.0433048573|4156.0433048573|4156.0433048573|4156.0433048573|4156.0433048573|4156.0433048573|4156.0433048573|4138.4925609525|4138.2695121695|4107.1681626427|4107.1681626427|4107.1681626427|4107.1681626427|4107.1681626427|4107.1681626427|4107.1681626427||4107.1681626427|4106.8535140474|4075.5594600527|||4069.5006310736|4069.5006310736|4069.5006310736|3991.9668969267|3991.9668969267|3991.9668969267|3991.9668969267|3923.2409965852|3898.1566628725|3876.0069749246|3876.0069749246|3870.9521943606|3861.2897041984|3861.2897041984|3861.2897041984|3815.8218935538|3803.8912266096|3803.8912266096|3792.3965760612|3792.3965760612|3762.8850845125|-3983.0095080875|-3983.0095080875|-3983.0095080875|-3983.0095080875|-3983.0095080875|-3983.0095080875|-3990.3327260339|-3990.3327260339|-4008.2585844821|-4019.175956234|-4019.175956234|-4019.175956234|-4019.175956234|-4019.175956234|-4019.175956234|-4019.175956234|-4019.175956234|-4019.175956234|-4019.175956234|-4075.7510624823|-4133.5567360914|-4198.3408178793|-4216.2388584569|-4216.2388584569|-4225.139353906|-4292.2765010848|4076.9969527577|4076.9969527577|4076.9969527577|4076.9969527577|4076.9969527577|4034.9966141752|3998.2185958284|-4208.1355417678|-4208.1355417678|-4208.1355417678|-4208.1355417678|-4208.1355417678|-4208.1355417678|-4208.1355417678|-4208.1355417678|-4238.0950464086|-4238.3833848985|-4245.7037609983|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629||-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.6220987629|-4252.9689986254|-4312.4099984727|-4364.0111094141|4139.3195305686|4139.3195305686|4139.3195305686|4139.3195305686|4139.3195305686|4139.3195305686|4139.3195305686|4139.3195305686|4139.3195305686|4139.3195305686|4139.3195305686|4139.3195305686|4099.8389266279|4099.8389266279|4031.116694017|4031.116694017|4031.116694017|4028.32280238|4016.8491387408|4016.8491387408|-4190.6208699728|-4190.6208699728|-4190.6208699728|-4190.6208699728|-4190.6208699728|-4190.6208699728|-4198.5231888587|-4245.970209843|-4364.41134427|4218.7204501544|4218.7204501544|4218.7204501544|4218.7204501544|4218.7204501544|4218.7204501544|4218.7204501544|4218.7204501544|4218.7204501544|4218.7204501544|4218.7204501544|4218.7204501544|4218.7204501544|4218.7204501544|4203.7474693264|4203.7474693264|4193.0083101022|4182.8674041339|4182.8674041339|4182.8674041339|4182.8674041339|4138.9570278137|4099.1672662113|4099.1672662113|4099.1672662113|4099.1672662113|4099.1672662113||4099.1672662113|4099.1672662113|4099.1672662113|-4221.2791318565|-4221.2791318565|-4221.2791318565|-4221.2791318565|-4221.2791318565|4041.3678322588|4041.3678322588|4041.3678322588|4041.3678322588|4041.3678322588|4041.3678322588||4030.4225913987|3999.2868194769|3999.2868194769|3999.2868194769||3980.4853549744|-4154.6880984142|-4154.6880984142|-4154.6880984142|-4154.6880984142|-4154.6880984142|-4154.6880984142|-4154.6880984142|-4154.6880984142|-4154.6880984142|-4154.6880984142|-4154.6880984142|-4154.6880984142|-4154.6880984142|||-4154.6880984142|-4170.6857300558|-4170.6857300558|-4170.6857300558|-4170.6857300558|-4170.6857300558|-4170.6857300558|-4180.3730333953|-4181.1333745621|-4181.1333745621|-4223.2560959642|-4223.2560959642|-4223.2560959642|-4223.2560959642|-4228.4334518076|-4228.4334518076|-4235.7593908974|-4268.1215454415|-4320.579494935|-4379.1994388167|-4410.7771542408|-4412.9746158231|-4420.0056458479|-4420.0056458479|-4420.0056458479|-4423.672939831|-4442.8032664789|-4569.7258516432|4305.4008383331|4305.4008383331|4305.4008383331
04009|14048|/equities/intl-public-partnership|FTSE350|-132.05381743693|-132.05381743693|-132.05381743693|-132.71535372495|-134.3640386237|-135.36910477096|-135.55517221186|-135.55517221186|-135.55517221186|-135.55517221186|-135.55517221186|-135.55517221186|-135.55517221186|-135.55517221186|-135.55517221186|-136.82673698851|-136.82673698851|-136.82971590304|-138.19667639879|-138.19667639879|130.01437944696|130.01437944696|130.01437944696|130.01437944696|130.01437944696|130.01437944696|130.01437944696|130.01437944696|130.01437944696||130.01437944696|130.01437944696|130.01437944696|||130.01437944696|130.01437944696|130.01437944696|127.12058972569|126.8344348189|126.48265110087|125.58565833515|125.58565833515|125.58565833515|125.58565833515|125.58565833515|125.58565833515|125.58565833515|123.90906641501|123.90906641501|123.90906641501|123.90906641501|123.90906641501|123.90906641501|123.90906641501|123.90906641501|123.90906641501|123.90906641501|123.90906641501|123.90906641501|123.88033424503|123.65191622289|123.65191622289|119.09102005993|117.37883106906|116.10094675907|116.10094675907|116.10094675907|116.10094675907|115.9430939874|114.1206064446|-122.95579761545|-122.95579761545|-123.38965075094|-123.38965075094|-123.38965075094|-124.42052589609|-126.74990860083|-126.74990860083|-126.74990860083|-126.74990860083|-126.74990860083|-126.74990860083|-126.74990860083|-126.74990860083|-126.74990860083|-126.74990860083|-126.74990860083|-126.74990860083|-126.74990860083|-126.83247679123|-126.83247679123|-126.83247679123|-128.92614744381|-130.75127832841|-131.43030889775|-131.82923421094|124.57055301507|124.57055301507|124.57055301507|124.57055301507|124.57055301507|124.57055301507|124.57055301507|124.57055301507|124.57055301507|124.57055301507|124.57055301507|124.57055301507|124.57055301507|124.57055301507|124.57055301507|124.57055301507|124.57055301507|124.57055301507|124.57055301507|124.57055301507|121.92284371941|-131.10675750543||-131.10675750543|-131.10675750543|-131.10675750543|-131.10675750543|-131.10675750543|-131.62973208747|-133.99970113262|126.05039332056|126.05039332056|126.05039332056|126.05039332056|126.05039332056|126.05039332056|126.05039332056|126.05039332056|126.05039332056|126.05039332056|126.05039332056|126.05039332056|126.05039332056|126.05039332056|126.05039332056|126.05039332056|126.05039332056|126.05039332056|126.05039332056|126.05039332056|124.69624204265|122.16996033574|121.6745685249|120.63551538845|120.40724074466|120.10344472433|120.10344472433|120.10344472433|120.10344472433|120.10344472433|120.10344472433|120.10344472433|120.10344472433|120.10344472433|120.10344472433|119.82604901553|-130.58018515727|-130.58018515727|-132.25575789501|-133.31750953518|-134.53040346494|-134.53040346494|-136.61156372881|-139.13506470627|-141.56118182017|-143.18174170205|-143.37019536087|-143.37019536087|-143.37019536087|-143.37019536087|-143.37019536087|-143.98733135935|-145.07481719914|-145.50842134382|-145.50842134382|-145.97522490491|-145.97522490491||-145.97522490491|-145.97522490491|-145.97522490491|-146.32292072496|-147.18513798406|-147.48906204094|-148.52118038457|-149.57033499422|-149.57033499422|-149.57033499422|-149.57033499422|-149.57033499422|-149.57033499422|-151.56614386972||-151.61389242582|-151.61389242582|-151.61389242582|-151.61389242582||-151.61389242582|-151.61389242582|-151.61389242582|-151.61389242582|-151.61389242582|-151.61389242582|-151.61389242582|-151.61389242582|-151.61389242582|-151.61389242582|-151.61389242582|-151.61389242582|-151.61389242582|-151.61389242582|||-151.61389242582|-151.61389242582|-151.61389242582|-151.61389242582|-151.61389242582|-151.61389242582|-151.61389242582|-151.71500953536|-151.71500953536|-151.71500953536|-153.48333680741|-153.89136273859|-153.89136273859|-153.89136273859|-154.66674801617|-154.66674801617|-154.66674801617|-154.66674801617|-154.66674801617|-154.66674801617|-154.66674801617|-154.66674801617|-154.66674801617|-154.66674801617|-154.66674801617|-154.66674801617|-154.66674801617|-155.67164099778|-156.80641961722|-157.00005113448|-157.62305085263
04010|6595|/equities/investec|STOXX600/FTSE350/MSCI_EU_SMALLCAP|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033|491.10957408033||491.10957408033|491.10957408033|491.10957408033|||481.52042722793|477.34549490712|472.25057227635|471.72029803875|471.72029803875|471.72029803875|463.68918952548|455.02059642165|455.02059642165|455.02059642165|455.02059642165|455.02059642165|455.02059642165|455.02059642165|455.02059642165|453.47206949873|453.47206949873|453.47206949873|453.47206949873|453.47206949873|453.47206949873|451.91758287502|451.91758287502|451.91758287502|451.91758287502|451.91758287502|451.91758287502|451.91758287502|432.17065431836|432.17065431836|432.17065431836|432.17065431836|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-498.66406402776|-506.57184420526|-506.57184420526|-506.57184420526|-506.57184420526|-506.57184420526|-506.57184420526|-506.57184420526|-506.57184420526|-506.57184420526|-506.57184420526|-506.57184420526|-506.57184420526|-506.57184420526|-506.57184420526|-506.57184420526||-506.57184420526|-506.57184420526|-506.57184420526|-506.57184420526|-506.57184420526|-506.57184420526|-506.57184420526|447.81339345981|447.81339345981|447.81339345981|447.81339345981|447.81339345981|447.81339345981|447.81339345981|447.81339345981|447.81339345981|447.81339345981|447.81339345981|447.81339345981|447.81339345981|447.25376135562|444.01528090078|443.58357741354|443.58357741354|443.58357741354|441.44288685055|440.71987292205|429.16650885382|-485.49428056801|-485.49428056801|-485.49428056801|-485.49428056801|-485.49428056801|-485.49428056801|-485.49428056801|-485.49428056801|-485.49428056801|429.60700427834|429.60700427834|429.60700427834|429.60700427834|429.60700427834|429.60700427834|429.60700427834|429.60700427834|429.60700427834|429.60700427834|429.60700427834|429.60700427834|429.60700427834|429.60700427834|429.60700427834|428.57444648548|422.38827895902|417.77587805614|408.69924332018|-459.9564713489|-459.9564713489|-459.9564713489|-459.9564713489|-459.9564713489|-459.9564713489|-459.9564713489|-469.11814721547||-473.74502011276|-473.74502011276|-473.74502011276|-473.74502011276|-473.74502011276|-473.74502011276|-473.74502011276|-473.74502011276|-473.74502011276|-473.74502011276|-473.74502011276|-473.74502011276|-473.74502011276|-473.74502011276||-473.74502011276|-473.74502011276|-473.74502011276|-473.74502011276||-473.74502011276|-473.74502011276|-473.74502011276|-478.22223982255|-480.54140063834|-480.58049781986|-480.58049781986|-480.58049781986|-482.27833057188|-485.39175298575|-485.39175298575|-485.39175298575|-489.83001764089|-489.83001764089|||-489.83001764089|-489.83001764089|-489.83001764089|-489.83001764089|-489.83001764089|-489.83001764089|-489.83001764089|-489.83001764089|-489.83001764089|-489.83001764089|-489.83001764089|-489.83001764089|-489.83001764089|-489.83001764089|-502.42225538658|-508.47886015366|-508.47886015366|-514.10207416162|-536.42229262044|-546.11364354746|502.37757089761|502.37757089761|502.37757089761|502.37757089761|502.37757089761|502.37757089761|502.37757089761|502.37757089761|502.37757089761|502.37757089761|502.37757089761
04011|28602|/equities/ip-group-plc|FTSE350/MSCI_EU_SMALLCAP|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079|49.500418625079||49.500418625079|49.481601244414|49.481601244414|||49.481601244414|49.439804014114|49.439804014114|46.209780305125|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-55.639899171536|-58.261990325655|-58.261990325655|-58.261990325655|-58.261990325655|-58.261990325655|-58.261990325655|-58.261990325655|-58.261990325655|-58.261990325655|-58.261990325655|-58.261990325655|-58.261990325655|-58.261990325655|-58.261990325655|-58.261990325655|-58.752209735144|-59.163530909265|-59.163530909265|-60.610530272488|-60.610530272488|-61.611700260379|-63.129453557315|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115||54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|54.996008063115|53.413472549578|53.413472549578|53.413472549578|53.413472549578|53.413472549578|-60.396697935295|-60.396697935295|-60.396697935295|-60.396697935295|-60.396697935295|-60.396697935295|-60.396697935295|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141||-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141|-60.495467496141||-60.495467496141|-60.495467496141|-62.109870195636|-63.535186057427||-63.535186057427|-63.535186057427|-63.535186057427|-63.535186057427|-63.535186057427|-63.535186057427|-63.535186057427|-63.535186057427|-63.535186057427|-63.535186057427|-63.535186057427|-63.535186057427|-63.535186057427|-63.535186057427|||-63.535186057427|-63.535186057427|-63.535186057427|-63.535186057427|-63.535186057427|-63.581216688925|-63.581216688925|-64.66809725317|-65.790946071931|-65.790946071931|-67.229545091963|-67.229545091963|-67.229545091963|-67.229545091963|-67.617551458518|-68.65394427736|-68.65394427736|-68.65394427736|-68.922657717504|-68.922657717504|-68.922657717504|57.719077301956|57.719077301956|57.719077301956|57.719077301956|57.719077301956|57.719077301956|57.719077301956|57.54914792191|57.54914792191|57.54914792191
04012|6735|/equities/itv|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-63.471713635734|-63.471713635734|-64.019470376501|-64.019470376501|-64.524435078705|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.693128338661|58.580761103789|58.580761103789|58.580761103789|58.580761103789|58.580761103789||58.580761103789|58.580761103789|58.580761103789|||58.580761103789|58.580761103789|58.580761103789|-64.800060595209|-64.800060595209|-64.800060595209|-64.800060595209|-64.800060595209|-64.800060595209|-64.800060595209|-64.800060595209|-64.800060595209|-64.800060595209|-64.800060595209|-64.800060595209|-64.800060595209|-65.397064113243|-65.397064113243|-66.024603631346|-66.028537785917|-66.028537785917|-66.028537785917|-66.028537785917|-66.548609287289|-66.548609287289|-66.548609287289|-66.548609287289|-66.548609287289|-66.548609287289|-67.037341363725|-67.834825577004|-68.639776721715|-68.639776721715|-68.639776721715|-68.639776721715|-68.639776721715|-68.639776721715|-68.639776721715|-68.639776721715|-68.639776721715|-68.639776721715|-68.639776721715|-70.459751039874|-70.953433574144|-70.953433574144|-71.171292372217|-72.902820705075|-72.902820705075|-72.902820705075|-72.902820705075|-72.902820705075|-72.902820705075|-72.902820705075|-72.902820705075|-72.902820705075|-72.902820705075|-72.902820705075|-72.902820705075|-75.149803716495|-75.922901142439|-75.922901142439|-75.922901142439|-75.922901142439|-75.922901142439|-75.922901142439|-75.922901142439|-75.922901142439|-75.922901142439|-75.922901142439|-75.922901142439|-75.922901142439|-75.922901142439|-75.922901142439|-75.922901142439|-75.922901142439|-75.922901142439|-75.922901142439|-75.922901142439|-75.979845325046|-75.979845325046|-75.979845325046|-75.979845325046|-75.979845325046|-75.979845325046||-75.979845325046|-75.990126964846|-75.990126964846|-76.126426664153|-76.126426664153|69.514529523093|69.514529523093|69.514529523093|69.514529523093|69.514529523093|69.514529523093|69.514529523093|69.514529523093|68.986033237464|67.931592716648|66.621772516518|66.157887591296|66.157887591296|66.157887591296|65.796544328192|65.613937023458|65.450582698717|-71.415747079751|-71.415747079751|-71.415747079751|-71.415747079751|-71.415747079751|-71.415747079751|-71.415747079751|-71.415747079751|-71.415747079751|-71.415747079751|-71.415747079751|-71.415747079751|-71.415747079751|-71.415747079751|-72.129852421724|-72.129852421724|-72.129852421724|-72.129852421724|-72.129852421724|-72.129852421724|-72.129852421724|-72.129852421724|-72.129852421724|-72.68761542952|-72.971089931726|-74.195716853936|-75.49635653584|-75.730982042536|-75.730982042536|-75.730982042536|-75.984488805442|-75.984488805442|-75.984488805442|-76.039432243405|-76.104881065346|-76.104881065346|-76.104881065346|-76.104881065346|-76.104881065346|-76.104881065346|-76.372490531049|-77.547121928623||-78.525998140364|-79.633239561749|-79.718152583123|-80.594730412924|-80.594730412924|-80.594730412924|-80.594730412924|-80.594730412924|-81.624105945001|-81.624105945001|-81.714405242761|-81.714405242761|-84.867179226169|-85.002669037246||-85.002669037246|-85.002669037246|-85.002669037246|-86.857107680003||-87.366074183428|-87.652462247894|-87.652462247894|-87.652462247894|-87.652462247894|-87.652462247894|-87.652462247894|-87.652462247894|-87.652462247894|-87.652462247894|-87.652462247894|-87.652462247894|-87.652462247894|-87.652462247894|||-87.652462247894|-87.652462247894|-87.652462247894|-87.652462247894|-87.652462247894|-87.652462247894|-87.652462247894|-87.652462247894|-87.652462247894|-87.652462247894|-87.652462247894|-87.652462247894|-87.652462247894|-87.652462247894|-89.466215190938|-89.650814362577|-89.650814362577|-90.763126289636|-91.793470925523|83.595832522818|83.595832522818|83.595832522818|83.595832522818|83.595832522818|83.595832522818|83.595832522818|83.595832522818|83.595832522818|83.595832522818|83.595832522818|83.595832522818
04013|6765|/equities/regus-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|177.5976929005|176.32465365816|174.41295457867|171.08944252424|171.08944252424|170.7944353785|170.34176761963|170.34176761963|170.34176761963|170.34176761963|170.34176761963|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706|168.25243626706||168.25243626706|164.14715344235|163.33572045216|||159.928587605|157.58207217145|157.58207217145|152.90427367873|150.63059187165|150.63059187165|145.52843253073|142.32399305808|142.32399305808|139.80998753957|139.72220939456|138.81384456082|138.81384456082|135.64488348682|135.64488348682|135.64488348682|135.64488348682|135.64488348682|135.64488348682|135.64488348682|135.64488348682|135.64488348682|135.64488348682|135.64488348682|134.19039722548|134.19039722548|134.19039722548|134.19039722548|125.65180164662|125.65180164662|125.65180164662|125.65180164662|125.65180164662|125.65180164662|125.65180164662|125.65180164662|-139.99199656494|-139.99199656494|-139.99199656494|-139.99199656494|-139.99199656494|-139.99199656494|-139.99199656494|-144.65054727102|-144.65054727102|-144.65054727102|-146.88949018612|-149.143421761|-149.143421761|-149.143421761|-150.74824504477|-152.53893235614|-152.53893235614|-152.53893235614|-152.53893235614|-152.53893235614|-152.53893235614|-152.53893235614|-154.89807757725|-158.7535574559|-158.7535574559|-158.7535574559|-162.97617664642|-163.52352418179|-168.63725417714|-171.51917503786|-175.27054463623|-175.27054463623|-175.27054463623|-180.45059565701|162.90758422409|162.90758422409|162.90758422409|162.90758422409|162.90758422409|162.90758422409|162.90758422409|162.90758422409|162.90758422409|162.90758422409|162.90758422409|162.90758422409|159.87508883514|157.33343882073||153.79826433912|152.04251101563|150.80963071294|150.80963071294|150.80963071294|150.80963071294|150.80963071294|150.80963071294|150.80963071294|150.80963071294|150.80963071294|150.80963071294|141.57181139465|137.29881854509|137.29881854509|137.29881854509|137.29881854509|137.29881854509|137.29881854509|137.29881854509|137.29881854509|137.29881854509|137.29881854509|137.29881854509|137.29881854509|137.29881854509|137.29881854509|133.52090746004|-148.20708218851|-148.20708218851|-148.20708218851|-148.20708218851|-148.20708218851|-148.20708218851|-148.20708218851|-149.53883706358|-149.53883706358|-149.53883706358|-149.53883706358|-149.53883706358|-149.53883706358|-149.53883706358|-149.53883706358|-149.53883706358|-152.48760097586|-157.70844637645|-160.84826391817|-162.66474446854|148.14425953052|148.14425953052|148.14425953052|148.14425953052|148.14425953052|148.14425953052|148.14425953052|148.14425953052|148.14425953052|145.54916962674|141.84907753259|-159.74682539683|-159.74682539683|-159.74682539683|-159.74682539683|-159.78805333279||-159.78805333279|-161.5811685048|-163.55623313977|-163.55623313977|-163.55623313977|-163.55623313977|-163.7342395556|-163.7342395556|-165.97190392606|-165.97190392606|-168.81514647926|-174.44180873727|155.18283053084|155.18283053084||155.18283053084|155.18283053084|155.18283053084|155.18283053084||155.18283053084|155.18283053084|155.18283053084|155.18283053084|155.18283053084|155.18283053084|155.18283053084|155.18283053084|155.18283053084|155.18283053084|-171.65390013376|-171.65390013376|-171.65390013376|-171.65390013376|||-171.65390013376|-171.65390013376|-171.65390013376|-171.65390013376|-171.65390013376|-171.65390013376|-171.65390013376|-171.65390013376|-171.65390013376|-171.65390013376|-177.87590779716|-177.87590779716|-177.87590779716|-177.87590779716|-184.84545039528|-185.60327974285|-190.38445436652|-191.5795025527|-196.66781612574|174.46306975945|174.46306975945|174.46306975945|174.46306975945|174.46306975945|174.46306975945|174.46306975945|174.46306975945|174.46306975945|174.46306975945|174.46306975945|174.46306975945
04014|6630|/equities/wetherspoon|FTSE350/MSCI_EU_SMALLCAP|765.42124352293|765.42124352293|765.42124352293|765.42124352293|765.42124352293|765.42124352293|754.83413844212|754.83413844212|754.83413844212|754.83413844212|754.83413844212|754.83413844212|754.83413844212|754.83413844212|745.48700454614|735.76873999593|730.91051134531|729.29075474729|729.29075474729|724.79302475177|722.90992008009|718.27220710271|718.27220710271|718.27220710271|718.27220710271|710.74560378932|710.74560378932|710.74560378932|710.74560378932||710.74560378932|710.74560378932|710.74560378932|||710.74560378932|710.74560378932|709.21850738418|685.39967346072|683.12305365521|683.12305365521|660.99783739468|652.99282557165|652.99282557165|648.49202841295|635.71336490328|629.97325684914|629.97325684914|618.18142010568|618.18142010568|618.18142010568|618.18142010568|618.18142010568|618.18142010568|618.18142010568|608.08695726261|606.26952499665|598.32724999627|597.05805555141|596.69391844572|596.69391844572|596.69391844572|596.69391844572|-722.35079088451|-722.35079088451|-722.35079088451|-722.35079088451|-722.35079088451|-722.35079088451|-722.35079088451|-722.35079088451|-722.35079088451|-722.35079088451|-722.35079088451|-722.35079088451|-722.35079088451|-722.35079088451|-730.86198987167|-734.10614216076|-734.10614216076|-734.10614216076|-734.10614216076|634.82112566797|634.82112566797|634.82112566797|634.82112566797|634.82112566797|634.82112566797|634.82112566797|634.82112566797|634.82112566797|634.82112566797|634.82112566797|634.82112566797|634.82112566797|634.82112566797|634.82112566797|634.82112566797|634.82112566797|634.82112566797|634.82112566797|634.82112566797|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468||-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-723.38185809468|-738.51578864361|-739.25658373596|-745.53643632526|646.04133659059|646.04133659059|646.04133659059|646.04133659059|646.04133659059|646.04133659059|646.04133659059|646.04133659059|646.04133659059|646.04133659059|646.04133659059|626.81324216184|626.81324216184|626.81324216184|626.81324216184|607.20130261274|-718.21883789401|-718.21883789401|-718.21883789401|-724.52093099334|-734.82370148322|-734.82370148322|-734.82370148322|-734.82370148322|-734.82370148322|-734.82370148322|-734.82370148322|-752.28234751014|-752.28234751014|-754.23038612238|-770.2837623582|-775.03347608603|-775.03347608603|-790.80410820806|-790.80410820806|698.24991161971|698.24991161971|698.24991161971|698.24991161971|698.24991161971|698.24991161971|698.24991161971|698.24991161971|698.24991161971|698.24991161971|698.24991161971|698.24991161971||698.24991161971|698.24991161971|698.24991161971|698.24991161971|698.24991161971|698.24991161971|698.24991161971|698.24991161971|698.24991161971|698.24991161971|698.24991161971|698.24991161971|698.24991161971|683.1732314709||667.19915258919|662.72128065466|656.58521269029|642.80734081473||636.03701930804|631.20035925945|631.20035925945|631.20035925945|631.20035925945|631.20035925945|631.20035925945|631.20035925945|631.20035925945|631.20035925945|631.20035925945|631.20035925945|631.20035925945|631.20035925945|||631.20035925945|631.20035925945|631.20035925945|631.20035925945|631.20035925945|622.3337325105|597.89859167833|580.74843519815|577.63715022017|537.21245450895|528.32976047637|528.32976047637|528.32976047637|528.32976047637|528.32976047637|528.32976047637|528.32976047637|528.32976047637|528.32976047637|528.32976047637|528.32976047637|528.32976047637|528.32976047637|511.50572344596|499.61747049551|496.79718943946|488.91354382162|482.06543660302|479.78708177418|479.78708177418|479.78708177418
04015|6706|/equities/sainsbury|STOXX600/FTSE350/EAFAVALUE|-280.26559702302|-282.25620636835|-287.44276655612|-287.44276655612|-287.44276655612|-287.44276655612|-287.44276655612|-291.67594992781|-293.43440847556|-294.82156531193|-298.45172974112|-301.62070821658|-301.87700286326|-302.77445237302|-303.04811417791|-303.04811417791|-305.11370606154|-305.11370606154|-306.12080541224|-306.12080541224|-306.12080541224|-306.77845261462|-311.35588884277|291.24462041875|290.74446519239|287.79348078312|287.79348078312|286.27382337788|286.27382337788||286.27382337788|285.44090760791|284.84322477539|||282.58137815484|282.50686791355|282.50686791355|282.50686791355|282.50686791355|282.50686791355|282.50686791355|282.50686791355|282.50686791355|280.17407802219|280.17407802219|273.39138585853|272.41819701512|268.53464518831|268.53464518831|268.53464518831|268.53464518831|265.26386357729|260.70626599463|257.9496483722|257.9496483722|257.9496483722|257.9496483722|257.9496483722|257.9496483722|257.9496483722|257.9496483722|257.9496483722|257.9496483722|257.9496483722|257.9496483722|257.9496483722|257.9496483722|257.9496483722|257.9496483722|257.9496483722|254.83373439738|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-263.03427796394|-267.06011268861|-267.74519254258|-267.74519254258|-273.44467228309|-280.07184588529|266.81010605793|266.81010605793|266.81010605793|266.81010605793|266.81010605793|266.81010605793|266.81010605793|261.28407100372|261.28407100372|259.28768433373|-270.49484620589|-270.49484620589|-270.49484620589|-270.49484620589|-270.49484620589|-270.49484620589|-270.49484620589|-270.49484620589|-270.49484620589|-270.49484620589||-270.49484620589|-270.49484620589|-270.49484620589|-272.86648289913|-274.04631067492|-274.04631067492|-277.61182487062|-277.61182487062|-277.61182487062|-279.01312518176|-281.44236029582|-282.17412523646|-283.43986293363|-284.2046281131|-286.16069213901|-286.38915880029|-288.48261195096|272.61362464452|272.61362464452|272.61362464452|272.61362464452|272.61362464452|271.56458326964|271.56458326964|271.56458326964|271.56458326964|271.56458326964|267.27006749741|261.03850716611|261.03850716611|261.03850716611|257.37058521928|256.06770070494|256.06770070494|256.06770070494|256.06770070494|256.06770070494|256.06770070494|256.06770070494|256.06770070494|252.10581091231|252.10581091231|251.95940185461|-271.19826097436|-271.19826097436|-271.19826097436|-273.52450953531|-276.67724366771|-278.17938471488|-281.61393398561|-281.61393398561|-281.61393398561|-281.61393398561|-281.61393398561|-281.61393398561|-281.61393398561|-283.68739893169|-283.68739893169|-283.68739893169|-283.68739893169|-283.68739893169|-283.68739893169|-283.68739893169|-286.09156420198||273.39461950575|273.39461950575|273.39461950575|273.39461950575|273.39461950575|273.39461950575|273.39461950575|273.39461950575|273.39461950575|273.39461950575|272.94690253243|272.21236027984|272.21236027984|272.21236027984||268.51371669005|268.13631799832|268.13631799832|268.13631799832||268.13631799832|268.13631799832|268.13631799832|268.03238341415|268.03238341415|267.72193618648|267.72193618648|267.72193618648|265.52438201764|264.81182538796|264.81182538796|264.81182538796|264.12426399444|261.94537530188|||261.94537530188|261.94537530188|261.94537530188|261.94537530188|260.6090192292|255.37957397808|249.62728305778|-265.47158749984|-265.47158749984|-265.47158749984|-265.47158749984|-265.47158749984|-265.47158749984|-265.47158749984|-268.52997433793|-269.24743060434|-269.24743060434|-269.24743060434|-271.17491594248|255.96511747531|255.96511747531|255.96511747531|255.96511747531|255.96511747531|255.96511747531|255.96511747531|255.96511747531|255.96511747531|254.75013798798|252.72131389562|252.72131389562
04016|28223|/equities/james-fisher-and-sons|FTSE350|-335.84704358947|-357.43560704005|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|313.14992063362|305.4165784818|295.62953164645|294.758366665|291.18208343095|282.85785962813|282.25873292015|276.92636991128||273.08389713653|273.08389713653|273.08389713653|||273.08389713653|269.03766348503|266.68073720559|262.23112099532|262.23112099532|262.23112099532|261.20874162387|261.20874162387|261.20874162387|261.20874162387|261.20874162387|261.20874162387|261.20874162387|261.20874162387|261.20874162387|261.20874162387|261.20874162387|261.20874162387|261.20874162387|261.20874162387|257.72918855561|257.57020570849|256.51272454335|-299.87488928877|-299.87488928877|-299.99987698752|-302.49986331947|-303.88873702164|-310.12637446848|-318.14044752849|-318.14044752849|-318.14044752849|-323.43271839103|-325.04329186851|-325.04329186851|-329.94226202892|-330.39753018404|-333.33386254659|-333.33386254659|-333.33386254659|-333.33386254659|-333.33386254659|-335.3709583851|-338.69134570187|-343.81815646562|-345.65906273958|-345.87118082176|-346.72492313528|-352.86307716529|-357.6410831893|-360.57133361636|-366.23229352288|-366.23229352288|-366.23229352288|-368.25699171813|-368.5804273674|-368.5804273674|-370.51047241126|-371.50366964353|-371.50366964353|-372.51070326362|-372.51070326362|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-379.579994551|-381.10694754528|-388.16776575776||-388.16776575776|-393.09528769091|-394.76555232947|-394.76555232947|-394.76555232947|-402.40102534763|-406.58049345538|-419.03923406121|-421.54353349481|-421.54353349481|-421.54353349481|-421.54353349481|-421.54353349481|-421.54353349481|-421.54353349481|-421.54353349481|-421.54353349481|-421.54353349481|-421.54353349481|-421.54353349481|-421.54353349481|-424.63984326244|-424.63984326244|-424.63984326244|-424.63984326244|-426.55613130116|-426.55613130116|-426.55613130116|-426.55613130116|-426.55613130116|-426.55613130116|-426.55613130116|-426.55613130116|-426.55613130116|-430.60356897534|395.67527699483|395.67527699483|395.67527699483|395.67527699483|395.67527699483|395.67527699483|395.67527699483|395.67527699483|395.67527699483|395.67527699483|395.67527699483|395.67527699483|395.67527699483|395.67527699483|395.67527699483|395.25030777203|389.66700863559|376.90778737288|372.17642980396|370.57851331299|364.44609660645|359.82899622939|355.69888469932|345.88764966591|342.27794407324|338.15009834753|338.15009834753|338.15009834753|338.15009834753||338.15009834753|337.79288644246|336.82426383341|336.82426383341|336.82426383341|336.11029314823|334.51233233723|334.51233233723|332.18036926359|326.58929918176|313.05922802694|312.70357882984|307.54065182482|303.04516869425||300.02240966028|294.08045517808|293.89495019787|291.51661438273||281.76664123851|273.02300008489|-313.60163089112|-313.60163089112|-313.60163089112|-315.14514299317|-318.93904777019|-319.10283634893|-323.77758251552|-328.43533575672|-331.260521175|-332.51169019445|-335.07132854179|-342.87647141037|||-343.86109556445|-343.86109556445|-343.86109556445|-343.86109556445|-343.86109556445|-343.91566906249|-349.58767848849|-353.27297121551|-354.25058174754|-354.25058174754|-361.07572312023|-361.07572312023|-361.07572312023|-370.69558021388|-381.87176250707|-384.20862202392|-387.9818022488|-410.75755805422|346.1906989498|346.1906989498|346.1906989498|346.1906989498|346.1906989498|346.1906989498|346.1906989498|346.1906989498|346.1906989498|340.85077661089|334.3619740121|-390.44981273981|-390.44981273981
04017|14051|/equities/jd-sports-fashion|STOXX600/FTSE350/EAFAGROWTH|-118.55811852737|-121.34424304216|-122.38857320171|-122.38857320171|-124.30457828686|-125.97490619051|-125.97490619051|-125.97490619051|-125.97490619051|-125.97490619051|-125.97490619051|-125.97490619051|-125.97490619051|-125.97490619051|-125.97490619051|-125.97490619051|-125.97490619051|-125.97490619051|-129.42569269988|-133.52178101301|-133.52178101301|-134.69642538229|-136.77658265608|-141.42417476228|-141.42417476228|-144.1573069631|-151.21511534176|-173.91679804548|159.16008466353||159.16008466353|159.16008466353|159.16008466353|||159.16008466353|159.16008466353|159.16008466353|159.05356472332|159.05356472332|159.05356472332|157.68620269331|157.68620269331|157.68620269331|153.40077683697|151.24953139899|151.11058620477|150.72851863464|148.33985811428|146.24399806345|142.30677686312|142.30677686312|137.4158618249|133.52873943002|133.236105126|133.236105126|132.69550638051|132.21567291519|128.46400736155|128.46400736155|128.46400736155|128.46400736155|128.46400736155|123.69890317191|-139.25982576711|-139.25982576711|-139.25982576711|-139.25982576711|-139.25982576711|-139.25982576711|-139.25982576711|-139.25982576711|-139.25982576711|-139.38100934704|-139.38100934704|-139.38100934704|-139.38100934704|-141.21537108642|-141.89493390344|-141.89493390344|-142.8249238467|-146.82392495418|-146.82392495418|-146.82392495418|-146.82392495418|-150.03769422399|-152.56410689737|137.71472610168|137.71472610168|137.71472610168|137.71472610168|137.71472610168|137.71472610168|137.71472610168|137.71472610168|137.30803493584|-148.18468685952|-148.18468685952|-148.18468685952|-148.18468685952|-148.18468685952|-148.18468685952|-148.18468685952|-148.30265872575|-150.93661456515|-150.93661456515|-150.93661456515|-150.93661456515|-150.93661456515|-150.93661456515|-150.93661456515|-150.93661456515|-154.27679480899|-155.94367174957|-156.02985356584|-156.02985356584|-156.02985356584|-156.02985356584|-156.02985356584||-156.02985356584|-156.02985356584|-156.2232578661|-156.2232578661|-156.2232578661|-156.2232578661|-156.2232578661|-156.2232578661|-156.2232578661|-156.2232578661|-156.2232578661|-157.28139796808|-158.2100521556|145.60954920037|145.60954920037|145.60954920037|145.60954920037|145.60954920037|145.60954920037|145.60954920037|145.43479291953|145.43479291953|145.43479291953|145.43479291953|145.43479291953|144.80375848039|144.80375848039|143.06994825187|-154.77770453729|-154.77770453729|-154.77770453729|-154.77770453729|-154.77770453729|-154.77770453729|-154.77770453729|-154.77770453729|-156.44467577711|-157.75731551628|-157.75731551628|-157.75731551628|-157.75731551628|-157.75731551628|-157.75731551628|-157.75731551628|-160.58169278441|-160.58169278441|-160.58169278441|-160.58169278441|-160.58169278441|-160.58169278441|-160.58169278441|-160.58169278441|-160.58169278441|-162.61577722031|-163.32307901866|-164.49230798623|-165.88589725385|-167.28356152978|-167.28356152978|-167.28356152978|-167.28356152978|-167.28356152978|-167.28356152978|-167.28356152978||-167.28356152978|-167.28356152978|-171.98082628742|-176.48247327292|-178.91571824058|-178.91571824058|162.54541475999|162.54541475999|162.54541475999|162.54541475999|-173.7417085393|-173.7417085393|-173.7417085393|-173.7417085393||-173.7417085393|-173.7417085393|-173.85719423504|-173.85719423504||-173.85719423504|-175.08777078226|-175.42146243543|-175.42146243543|-175.42146243543|-175.42146243543|-175.42146243543|-177.46097924412|-180.05937262156|-180.05937262156|-180.41041809297|-182.80576002572|-183.15887757908|-183.15887757908|||-183.15887757908|-186.1489410813|-186.1489410813|-186.1489410813|-186.1489410813|-186.1489410813|-186.1489410813|-186.37822150993|-186.37822150993|-186.37822150993|-186.37822150993|-186.37822150993|-186.37822150993|-186.37822150993|-187.09733106145|-187.09733106145|-187.09733106145|-188.91907566398|-192.18869326437|172.46719994531|172.46719994531|172.46719994531|169.94341486455|169.94341486455|169.11490354009|167.48104012207|167.48104012207|167.48104012207|167.48104012207|167.42849609828|167.42849609828
04018|945668|/equities/john-laing-group-plc|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04019|6591|/equities/john-wood-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-174.06367176481|149.49176850109|149.49176850109|149.49176850109|149.49176850109|149.49176850109|149.49176850109|149.49176850109|149.49176850109|149.49176850109|149.49176850109|149.49176850109|149.49176850109|149.49176850109|149.49176850109|-171.63602187845|-171.63602187845|-171.63602187845|-171.63602187845|-171.63602187845|-171.63602187845|-171.63602187845|-172.88774552262|-172.88774552262|-172.88774552262|155.50199553429|155.50199553429|155.50199553429|155.50199553429||155.50199553429|155.17442795368|151.8215995004|||150.15311111372|150.15311111372|149.55902082568|146.08779803521|140.22533131977|138.41704073372|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|138.26351582867|137.66314739086|-154.28577349016|-154.28577349016|-154.28577349016|-154.28577349016|-154.28577349016|-154.28577349016|-154.28577349016|-154.28577349016|-154.28577349016|-159.38975188279|-163.26082660913|-163.80843951672|-163.80843951672|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364||-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-165.45913152364|-166.23958491911|148.86239162801|148.86239162801|148.86239162801|148.86239162801|148.86239162801|148.86239162801|147.99079351299|147.99079351299|147.99079351299|147.19532934684|140.15036865361|135.71707679041|135.59120423273|134.62272282136|134.62272282136|134.62272282136|131.20191722989|130.60205692604|130.60205692604|130.60205692604|130.60205692604|130.60205692604|126.12967838068|126.12967838068|126.12967838068|126.12967838068|126.12967838068|126.12967838068|126.12967838068|126.12967838068|126.12967838068|126.12967838068|126.12967838068|124.4026941814|-136.81467045824|-136.81467045824|-136.81467045824|-136.81467045824|-136.81467045824|-136.81467045824|-136.81467045824|-136.81467045824|-139.34426825885|-141.24619233216|-142.30544214342|-143.53347449937|-147.34137106646|-147.56680966206|-148.35478359668|-149.77819990017|-150.70935497128|-152.94806395463|-154.25351917404|-157.08774621904|-158.93549323545|-159.3172180969|-160.15802519393|-162.27557863209||-163.19508652128|-166.20564931672|-167.36183393047|-168.90759020432|-169.8920838463|-169.8920838463|-170.1038164106|-170.1038164106|-176.16535885764|-176.45039805254|209.35792585681|209.35792585681|209.35792585681|209.35792585681||209.35792585681|209.35792585681|209.35792585681|209.35792585681||208.58658055541|208.16565099554|206.60820635843|206.60820635843|205.78420138712|205.78420138712|204.49355862268|203.12605722887|201.81738726865|201.81738726865|-225.05924050361|-225.05924050361|-225.05924050361|-225.05924050361|||-225.05924050361|-225.05924050361|-225.05924050361|-225.05924050361|-225.05924050361|-225.05924050361|-225.05924050361|-225.05924050361|197.59700762347|197.59700762347|197.59700762347|197.59700762347|197.59700762347|197.59700762347|197.59700762347|197.59700762347|197.59700762347|197.59700762347|197.59700762347|197.59700762347|197.59700762347|197.59700762347|197.59700762347|175.22321498494|175.22321498494|175.22321498494|175.22321498494|175.22321498494|174.70512643932|174.70512643932|174.70512643932
04020|6598|/equities/johnson-matthey|STOXX600/FTSE350/EAFAVALUE|-1706.3906473552|-1706.3906473552|-1706.3906473552|-1706.3906473552|-1706.3906473552|-1706.3906473552|-1706.3906473552|-1706.3906473552|-1706.3906473552|-1706.3906473552|-1706.3906473552|-1706.3906473552|-1706.3906473552|-1706.3906473552|-1706.3906473552|-1716.3935491842|-1716.3935491842|-1716.3935491842|1583.9492555469|1583.9492555469|1583.9492555469|1583.9492555469|1583.9492555469|1583.9492555469|1583.9492555469|1583.9492555469|1583.9492555469|1583.9492555469|1583.9492555469||1583.9492555469|1569.1380617188|1547.8478463542|||1546.275384838|1542.8122035037|1542.8122035037|1533.8341181113|1533.8341181113|1533.8341181113|1533.8341181113|1505.6556933008|1484.5341036675|1461.0378929639|1458.8451115881|1458.8451115881|1458.8451115881|1458.8451115881|1458.8451115881|1458.8451115881|1458.8451115881|1458.8451115881|1442.8001239868|1440.7489548139|1440.7489548139|1440.7489548139|1440.7489548139|1440.7489548139|1440.7489548139|1440.7489548139|1440.7489548139|1440.7489548139|1440.7489548139|1440.7489548139|1440.7489548139|1440.7489548139|1440.7489548139|1440.7489548139|1440.7489548139|1440.7489548139|-1556.7720383699|-1556.7720383699|-1556.7720383699|-1556.7720383699|-1556.7720383699|-1556.7720383699|-1562.4689315221|-1578.1099005096|-1578.1099005096|-1585.6221116773|-1607.191235197|-1623.7169004813|-1623.7169004813|-1623.7169004813|-1634.5465560904|-1659.9406178782|-1660.2223839207|-1660.2223839207|-1660.2223839207|-1678.3026488008|-1688.1973875564|-1696.2748750627|-1715.2776389586|-1739.057803784|-1739.057803784|-1739.057803784|-1743.1197819823|-1763.5664000107|-1789.6460434146|1678.8362576607|1678.8362576607|1678.8362576607|1678.8362576607|1678.8362576607|1678.8362576607|1678.8362576607|1678.8362576607|1678.8362576607|1678.8362576607|1678.8362576607|1678.8362576607|1678.8362576607|1678.8362576607|1678.8362576607|1678.8362576607|-1657.898860447|-1657.898860447|-1657.898860447||-1657.898860447|-1673.5820671634|-1674.3261710887|-1680.3690854978|-1693.4100949976|-1701.0667722195|-1724.6297469106|-1745.344175441|-1766.4712843442|-1794.4125381602|-1823.3472646225|-1837.355447291|-1847.8444408589|-1847.8444408589|1742.9617223368|1742.9617223368|1742.9617223368|1742.9617223368|1742.9617223368|1742.9617223368|1742.9617223368|1742.9617223368|1739.252417873|1739.252417873|1739.252417873|1739.252417873|1739.252417873|1727.6304398893|1672.2449766131|1667.8319295105|1667.8319295105|1667.8319295105|-1780.2104835274|-1780.2104835274|-1780.2104835274|-1780.2104835274|-1780.2104835274|-1780.2104835274|-1780.2104835274|-1780.2104835274|-1780.2104835274|-1780.2104835274|-1780.2104835274|-1780.2104835274|-1780.2104835274|-1787.9926121767|-1806.7451550228|-1810.6890611364|-1811.0989568182|-1826.0543964647|-1843.0640290142|-1843.0640290142|-1843.0640290142|-1843.0640290142|-1843.0640290142|-1843.0640290142|-1843.0640290142|-1843.0640290142|-1843.0640290142|-1843.0640290142|-1843.0640290142|-1843.0640290142|-1843.0640290142|-1889.9706048834||-1920.1028639329|-1951.2254043699|-1982.0004492999|-1998.260976555|-1998.260976555|-1998.260976555|-1998.260976555|-1998.260976555|-2026.3764972825|-2026.3764972825|-2026.3764972825|-2026.3764972825|-2026.3764972825|-2026.3764972825||-2026.3764972825|-2026.3764972825|-2026.7545230862|-2026.7545230862||-2026.7545230862|-2026.7545230862|-2026.7545230862|-2050.1161367625|-2050.3750098875|-2050.3750098875|-2050.3750098875|-2050.3750098875|-2050.3750098875|-2050.3750098875|-2050.3750098875|-2050.3750098875|-2050.3750098875|-2050.3750098875|||-2050.3750098875|-2052.5277887638|-2073.0667020532|-2073.0667020532|-2073.0667020532|-2073.0667020532|-2073.0667020532|-2073.0667020532|-2073.0667020532|-2073.0667020532|-2094.0741133924|-2104.9704567926|-2104.9704567926|-2104.9704567926|-2121.377132771|-2121.377132771|-2150.6368166314|-2173.6475696947|-2198.2750774385|-2226.3611971539|-2272.248391548|-2272.248391548|-2295.1696475516|-2295.1696475516|-2295.1696475516|-2295.1696475516|-2295.1696475516|-2295.1696475516|-2295.1696475516|-2297.5729047347|-2297.5729047347
04021|14050|/equities/jp-morgan-american-investment-trust|FTSE350|887.61554748553|884.85060831726|876.58389822274|876.58389822274|865.55689076615|861.99679129715|861.99679129715|861.99679129715|861.99679129715|856.69109623294|854.56947636451|850.5200331459|849.57765523698|847.70117888744|841.05079582328|833.45419913525|826.00048815637|826.00048815637|826.00048815637|826.00048815637|826.00048815637|824.56287285387|824.15880378607|824.15880378607|824.15880378607|824.15880378607|824.15880378607|824.15880378607|824.15880378607||824.15880378607|824.15880378607|824.15880378607|||817.33833083977|816.36274794431|816.36274794431|811.3239550998|807.62349991557|804.85617273527|804.85617273527|794.85947251269|794.85947251269|791.39970323711|791.39970323711|788.09250652826|788.09250652826|787.83843568431|787.83843568431|787.83843568431|787.83843568431|787.83843568431|787.83843568431|787.83843568431|787.83843568431|787.83843568431|786.09826187146|784.48705169316|784.48705169316|784.04116854795|782.21240949772|780.94902324834|769.44869295931|762.87631465965|758.58729228332|758.58729228332|753.17034212036|748.97646381393|748.97646381393|748.97646381393|-790.99487753753|-790.99487753753|-790.99487753753|-790.99487753753|-791.32764170837|-800.47515745374|-803.97239717083|-804.3582190787|-812.87359018184|-817.92565589324|-820.01216796857|-820.01216796857|-820.01216796857|-820.01216796857|-820.01216796857|-820.01216796857|-820.01216796857|-820.01216796857|-820.01216796857|-820.01216796857|-820.01216796857|-821.06907552063|-827.12494852618|790.51586676652|790.51586676652|790.51586676652|790.51586676652|790.51586676652|790.51586676652|790.51586676652|790.51586676652|790.51586676652|790.51586676652|790.51586676652|790.51586676652|789.90406026901|781.71057246959|781.71057246959|781.71057246959|781.71057246959|781.71057246959|781.71057246959|781.71057246959|779.30525847316|772.8100933247|772.8100933247|772.8100933247|763.20565924966||-797.8426569711|-797.8426569711|-797.8426569711|-797.8426569711|-797.8426569711|-797.8426569711|766.06266494777|766.06266494777|766.06266494777|766.06266494777|766.06266494777|766.06266494777|766.06266494777|766.06266494777|766.06266494777|766.06266494777|766.06266494777|766.06266494777|766.06266494777|760.36590593155|760.01767325728|757.85297028587|753.47572259953|753.16267066993|753.16267066993|753.16267066993|750.73630074437|747.34144771293|734.73252994855|734.73252994855|734.73252994855|734.73252994855|734.73252994855|734.73252994855|734.73252994855|734.73252994855|734.73252994855|734.73252994855|734.73252994855|732.59880714769|726.5542301641|722.94914462678|722.08425984918|722.08425984918|722.08425984918|722.08425984918|722.08425984918|722.08425984918|722.08425984918|722.08425984918|722.08425984918|722.08425984918|722.08425984918|722.08425984918|716.22972274326|716.22972274326|716.22972274326|716.22972274326|716.10958315442|716.10958315442|704.0005917277|704.0005917277|704.0005917277|704.0005917277||699.52871274471|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287||-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287||-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|||-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-733.62835076287|-742.83087489819|696.33348262055|696.33348262055|696.33348262055|696.33348262055|696.33348262055|696.33348262055|696.33348262055|696.33348262055|696.33348262055|696.33348262055|696.33348262055
04022|6770|/equities/jp-morgan-emergin|FTSE350|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|-106.0957820168|101.00901505818|101.00901505818|101.00901505818|101.00901505818|101.00901505818|101.00901505818|101.00901505818|101.00901505818|101.00901505818|101.00901505818|101.00901505818||100.6978464907|100.53316485281|100.49363694063|||100.49363694063|100.49363694063|100.49363694063|100.08915180978|100.08915180978|100.08915180978|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|98.837486960943|96.334100010721|-102.74002803877|-102.74002803877|-102.74002803877|-102.74002803877|-102.74002803877|-102.74002803877|-102.74002803877|-102.74002803877|-102.74002803877|-102.81114073942|-103.10055282026|-103.10055282026|-103.13261167108|-103.19734935296|-103.28870414819|-103.28870414819|-104.46234156386|-105.14415472631|-105.53794774616|-105.93661318448|-106.56764648259|-106.56764648259|-106.56764648259|-106.56764648259|-106.56764648259|-106.86649315986|-106.86649315986|-106.86649315986|-107.62943599658|-107.82844818462|-107.82844818462|-107.82844818462|-107.82844818462|102.28951356627|102.28951356627|102.28951356627|102.28951356627|102.28951356627|102.28951356627|102.28951356627|102.28951356627|102.28951356627|101.65392058739|-107.65780499251|-107.65780499251|-107.65780499251|-107.65780499251|-107.65780499251|-107.65780499251|-107.65780499251|-107.65780499251|-107.65780499251|-107.65780499251|-107.65780499251|-107.65780499251||-107.65780499251|-107.65780499251|-107.65780499251|-107.65780499251|-107.98272591466|101.70075075508|101.70075075508|101.70075075508|101.70075075508|101.70075075508|101.70075075508|101.70075075508|101.70075075508|101.70075075508|101.70075075508|101.70075075508|101.70075075508|101.70075075508|101.70075075508|101.17661203147|100.17738208507|-106.73134943647|-106.73134943647|-106.73134943647|-106.73134943647|-106.73134943647|-106.73134943647|-106.73134943647|-106.73134943647|-106.73134943647|-106.73134943647|-106.73134943647|-106.73134943647|-106.73134943647|-106.73134943647|-107.95705399693|-108.65029968465|-108.65029968465|-108.65029968465|-108.65029968465|-108.65029968465|-108.65029968465|-108.65029968465|-108.65029968465|-108.80032840531|-109.63370043217|102.8911066286|102.8911066286|102.8911066286|102.8911066286|102.8911066286|102.8911066286|102.8911066286|102.8911066286|101.66047353129|101.44829057182|101.44829057182|101.44829057182|101.07229649717|-107.45448596453|-107.45448596453|-107.45448596453|-107.45448596453|-107.45448596453||-107.45448596453|-107.45448596453|-107.45448596453|-107.45448596453|-107.45448596453|-107.45448596453|-107.45448596453|-107.45448596453|-107.45448596453|-107.45448596453|-107.45448596453|-107.45448596453|-107.45448596453|-107.45448596453||-107.45448596453|-107.45448596453|-107.45448596453|-107.45448596453||-107.45448596453|-107.45448596453|-107.45448596453|-107.45448596453|-108.54154234435|-109.13237540485|-109.62664251594|-110.58910274802|-111.57746191069|-111.57746191069|-111.57746191069|-111.57746191069|-111.57746191069|-111.57746191069|||-111.57746191069|-111.57746191069|-111.57746191069|-111.57746191069|-111.57746191069|-111.57746191069|-111.57746191069|-111.57746191069|-111.57746191069|-111.57746191069|-111.57746191069|-111.57746191069|-111.57746191069|-111.57746191069|-112.34084251836|-112.34084251836|-112.85820130304|-112.85820130304|-114.33233609681|-115.06181044583|-117.48648595815|-118.20068348785|-118.52487298007|-119.28531714398|-119.28531714398|-119.28531714398|-119.28531714398|-119.40590573371|-119.86078327034|-120.43331345291|-120.60946204008
04023|6918|/equities/jp-morgan-indian-investment-trst|FTSE350|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651|902.27097254651||901.12775093601|897.11782981605|890.99892331991|||885.63729657213|885.63729657213|885.63729657213|885.63729657213|881.62448574746|876.79764166836|876.79764166836|875.31304792351|875.31304792351|875.31304792351|875.31304792351|875.31304792351|872.34783102613|864.60870114014|852.56522348905|847.18358165449|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-864.5288142124|-866.29089033598|-866.29089033598|-866.29089033598|-871.34203743928|-880.82448604364|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.95084953707|836.50094393007|835.14931349392|835.14931349392|827.90038702953|827.90038702953|821.22265225503|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909||818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|818.00903671909|817.79788179588|817.79788179588|817.79788179588|803.87765471352|-833.9872090817|-833.9872090817|-833.9872090817|-833.9872090817|-833.9872090817|-833.9872090817|-833.9872090817|-833.9872090817|-833.9872090817|-833.9872090817|-833.9872090817|-833.9872090817|-833.9872090817|-833.9872090817|-833.9872090817|-833.9872090817|-833.9872090817|-836.65263693786|803.24500532464|803.24500532464|803.24500532464|803.24500532464|803.24500532464|803.24500532464|803.24500532464|803.24500532464|803.24500532464|803.24500532464|803.24500532464|803.24500532464|799.26235225264|799.26235225264|793.06928028072|792.92356691456|792.92356691456|792.92356691456||787.47062990507|786.0784776723|783.75386408033|782.83762675592|779.84736306214|775.14152672052|-804.60497221462|-804.60497221462|-804.60497221462|-804.60497221462|-804.60497221462|-804.60497221462|-804.60497221462|-804.60497221462||-804.60497221462|-804.60497221462|-804.60497221462|-804.60497221462||-804.60497221462|-804.60497221462|-804.60497221462|-804.60497221462|-804.60497221462|-804.60497221462|-804.60497221462|-804.60497221462|-804.60497221462|-804.60497221462|-804.60497221462|-804.60497221462|-804.60497221462|-804.60497221462|||-804.60497221462|-804.60497221462|-804.60497221462|-804.60497221462|-804.60497221462|-804.60497221462|-806.78330246069|-807.42589162299|-808.80654624776|-809.7850513864|-811.35191529186|-811.35191529186|-813.67029013006|-813.97132931118|-822.07570796945|-822.4052869535|-822.4052869535|-825.69245208376|-839.43605787084|-841.38016514944|-841.38016514944|-841.38016514944|-841.38016514944|-841.38016514944|-841.38016514944|-841.38016514944|-842.79633278961|-842.79633278961|-842.79633278961|-842.79633278961|-842.79633278961
04024|27901|/equities/jpmorgan-japanese-inv.-trust-plc|FTSE350|483.61958182624|483.61958182624|482.80247697586|482.80247697586|482.80247697586|479.94719663985|478.16680606705|478.16680606705|478.16680606705|478.16680606705|478.16680606705|478.16680606705|478.16680606705|478.16680606705|478.16680606705|478.16680606705|478.16680606705|478.16680606705|478.16680606705|478.16680606705|471.01867340783|468.40193208347|468.40193208347|468.40193208347|468.40193208347|468.40193208347|468.40193208347|468.40193208347|468.40193208347||466.75481196123|464.94979106803|460.40870960783|||460.40870960783|460.40870960783|460.40870960783|458.97136047528|458.97136047528|458.97136047528|458.97136047528|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|455.18092020691|448.16235361517|448.16235361517|448.16235361517|448.16235361517|448.03066339529|448.03066339529|448.03066339529|444.56184821699|434.76316468554|-463.50459361069|-463.50459361069|-463.50459361069|-464.11060939591|-464.11060939591|-467.14223748422|-467.14223748422|-468.06803513871|-470.57832543451|-470.57832543451|-470.57832543451|-470.57832543451|-470.57832543451|-470.57832543451|-470.57832543451|-470.57832543451|-470.57832543451|-470.57832543451|-470.57832543451|-470.57832543451|-470.57832543451|-476.75369492724|-484.97632769693|-489.29313679921|464.90532728437|464.90532728437|464.90532728437|464.90532728437|464.90532728437|464.90532728437|464.90532728437|464.8376896843|464.8376896843|464.8376896843|461.00660965829|461.00660965829|461.00660965829|461.00660965829|461.00660965829|461.00660965829|461.00660965829|461.00660965829|461.00660965829|452.4097220445|-480.4736471121|-480.4736471121|-480.4736471121||-480.4736471121|-480.4736471121|-480.4736471121|-480.4736471121|-480.4736471121|-480.66516345788|-486.39507590166|-486.39507590166|-493.33952660948|-496.94509008979|-496.94509008979|-496.94509008979|-496.94509008979|-496.94509008979|-496.94509008979|-496.94509008979|-496.94509008979|-496.94509008979|-499.32727171579|-499.32727171579|-500.01579857654|-500.01579857654|-500.01579857654|-500.01579857654|-500.01579857654|-500.01579857654|-500.01579857654|-500.01579857654|-500.01579857654|-500.01579857654|-500.37775559729|-500.37775559729|-500.37775559729|-500.37775559729|-500.37775559729|-500.37775559729|-504.65263520684|-507.54130608822|-507.54130608822|-507.54130608822|-507.54130608822|-507.54130608822|-507.54130608822|-507.54130608822|-508.46256232024|-520.95840257805|486.89318929208|486.89318929208|486.89318929208|486.89318929208|486.89318929208|486.89318929208|486.89318929208|486.70742888465|480.60119592275|480.60119592275|480.60119592275|480.60119592275|480.60119592275|478.36187703439|467.83737397353|467.83737397353|467.83737397353|467.83737397353||467.83737397353|467.83737397353|467.83737397353|467.83737397353|467.83737397353|465.79152663725|461.44194861007|458.28809685787|453.53788783904|-479.53518732403|-479.53518732403|-479.53518732403|-479.53518732403|-479.53518732403||-479.53518732403|-479.53518732403|-479.53518732403|-479.53518732403||-480.2042432499|-480.2042432499|-480.2042432499|-480.2042432499|-480.2042432499|-480.2042432499|-480.2042432499|-480.2042432499|-480.2042432499|-480.2042432499|-480.2042432499|-480.2042432499|-480.2042432499|-480.2042432499|||-480.2042432499|-485.61582583322|-486.89604017483|-486.89604017483|-486.89604017483|-486.89604017483|-486.89604017483|-486.89604017483|-486.89604017483|-486.89604017483|-486.89604017483|-486.89604017483|-486.89604017483|-486.89604017483|-486.89604017483|-486.89604017483|-486.89604017483|-486.89604017483|-489.02901025182|-489.02901025182|-489.02901025182|-489.02901025182|-489.02901025182|-489.02901025182|-489.02901025182|-489.02901025182|-489.02901025182|-489.02901025182|-489.41422059657|-489.41422059657|-489.41422059657
04025|14053|/equities/jupiter-fund-management|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-86.892183608536|-86.892183608536|-86.892183608536|-86.892183608536|-86.892183608536|-86.892183608536|-86.892183608536|-86.892183608536|-86.892183608536|-86.892183608536|-86.892183608536|-86.892183608536|-87.402424621056|-87.817579056832|-87.817579056832|-87.862717071695|-87.862717071695|-89.41968834789|-90.814121162835|-90.814121162835|-91.397185768869|-91.397185768869|-91.397185768869|-91.397185768869|81.923692684218|81.923692684218|81.923692684218|81.923692684218|81.923692684218||81.923692684218|81.923692684218|80.156885761734|||78.654174527411|78.654174527411|77.374087555414|76.645551512114|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-87.683093454261|-92.406219272502|-94.401351695467|-95.340046517506|-96.575310831218|-96.633157200467|-96.633157200467|-98.641286897274|-100.35266198439|-100.35266198439|-100.35266198439|-100.35266198439|-100.35266198439|-101.64332982398|-101.64332982398|-104.88972199071|-105.77469118556|-106.81076408448|-106.84717708869|-106.84717708869|-106.84717708869|-106.84717708869|-107.17897871905|-107.17897871905|-107.17897871905|-107.17897871905|-107.17897871905|-107.17897871905|-107.17897871905|-107.17897871905|-107.17897871905|-107.17897871905|-107.17897871905|-107.62553235086|-108.09853282235|-108.09853282235|-108.09853282235|-108.36493982721|-108.36493982721|-108.36493982721|-108.36493982721|-108.36493982721||-108.36493982721|-108.4654392408|-108.4654392408|-108.4654392408|-111.347713065|-113.69746014791|-113.75348872296|-114.68933931051|-116.36946090789|-119.32437752718|-119.49163421969|-119.49163421969|-119.49163421969|-119.76848373788|-121.1094258668|-121.68269447507|105.65939060801|105.65939060801|105.65939060801|105.65939060801|105.65939060801|105.65939060801|-110.59187364243|-110.59187364243|-110.59187364243|-110.59187364243|-110.59187364243|-110.59187364243|-110.59187364243|-110.59187364243|-110.59187364243|-110.59187364243|-110.59187364243|-110.59187364243|-110.59187364243|-110.86677137638|-112.35920001429|-116.41030263724|-116.41030263724|-116.41030263724|-116.41030263724|-116.41030263724|-116.41030263724|-116.41030263724|-116.41030263724|-116.41030263724|-119.60694482373|-119.60694482373|-120.19660544447|-120.39727883926|-121.63449894533|-121.63449894533|-121.63449894533|-121.63449894533|-121.63449894533|-121.63449894533|-121.63449894533|-121.63449894533|-121.63449894533|-121.63449894533|-121.63449894533|-121.63449894533|-121.63449894533|-122.18278033584||-123.38547375302|-126.07624872636|-128.80028087244|-131.05586848376|-132.27596404947|-132.55272866491|-132.55272866491|-132.55272866491|-134.2419183652|-136.17991107486|-138.81656904775|-139.46320849988|-139.46320849988|-139.46320849988||-139.46320849988|-140.34956711237|-143.08439941874|-143.58167436908||-144.38945810675|-144.38945810675|-144.7176645574|-144.7176645574|-144.7176645574|-144.7176645574|-144.7176645574|-144.7176645574|-144.7176645574|-144.7176645574|-144.7176645574|-144.7176645574|-144.7176645574|-144.7176645574|||-144.7176645574|-144.7176645574|-146.95889561011|-149.66479610575|-149.66479610575|-149.66479610575|-149.66479610575|-150.25036757832|-150.25036757832|-151.13374311002|-151.75120160948|-151.75120160948|-151.75120160948|-151.75120160948|-154.27986462777|-154.27986462777|-155.84430199934|-157.015891619|-157.17051057846|135.61753147697|135.61753147697|135.61753147697|135.61753147697|133.39263120816|133.39263120816|132.79998193323|132.79998193323|132.79998193323|132.79998193323|132.79998193323|132.79998193323
04026|955859|/equities/kainos-group-plc|FTSE350/MSCI_EU_SMALLCAP|1035.2088735432|1035.2088735432|1035.2088735432|1035.2088735432|1019.5632449091|1000.129681215|1000.129681215|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201|989.04981426201||989.04981426201|989.04981426201|952.41444806653|||952.41444806653|946.55251174059|-1096.4188273541|-1096.4188273541|-1096.4188273541|-1096.4188273541|-1096.4188273541|-1096.4188273541|-1096.4188273541|-1096.4188273541|-1096.4188273541|-1096.4188273541|-1096.4188273541|-1106.0764748379|-1110.3566045874|-1110.3566045874|-1120.1856715877|-1120.1856715877|-1120.1856715877|-1143.3174128752|-1153.8249031947|-1176.7498924385|-1192.9443859669|-1216.8548461698|-1223.2857966706|-1223.2857966706|-1223.2857966706|-1223.2857966706|-1223.2857966706|-1258.6886280548|-1258.6886280548|-1258.6886280548|-1258.6886280548|-1258.6886280548|-1258.6886280548|-1258.6886280548|-1258.6886280548|-1258.6886280548|-1258.6886280548|-1258.6886280548|-1258.6886280548|-1258.6886280548|-1258.6886280548|-1258.6886280548|-1281.7393513369|-1281.7393513369|-1281.7393513369|-1284.3145366959|-1288.2464811015|-1288.2464811015|-1288.2464811015|-1288.2464811015|-1288.2464811015|-1290.5199852689|-1290.5199852689|-1290.5199852689|-1290.5199852689|-1290.5199852689|-1294.9872327098|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475||-1317.8516969475|-1317.8516969475|-1317.8516969475|-1317.8516969475|-1324.3885470007|-1324.3885470007|-1371.2524605501|1222.6470236923|1222.6470236923|1222.6470236923|1222.6470236923|1222.6470236923|1222.6470236923|1222.6470236923|1222.6470236923|1222.6470236923|1222.6470236923|1222.6470236923|1222.6470236923|1222.6470236923|1222.6470236923|1222.6470236923|1222.6470236923|1222.6470236923|1222.6470236923|1222.6470236923|1222.6470236923|1214.8855818803|-1359.8492671667|-1359.8492671667|-1359.8492671667|-1359.8492671667|-1359.8492671667|-1359.8492671667|-1359.8492671667|-1359.8492671667|-1362.9005106803|-1362.9005106803|-1380.3872861726|-1381.6668020733|-1382.1419599859|-1392.9969552054|-1392.9969552054|-1395.9832705407|-1410.6583586923|1269.1676607334|1269.1676607334|1269.1676607334|1269.1676607334|1269.1676607334|1269.1676607334|1239.1862897038|1234.1514330042|1227.9492502728|1227.9492502728|-1321.1774116283|-1321.1774116283|-1321.1774116283|-1321.1774116283|-1321.1774116283|-1321.1774116283|-1321.1774116283|-1321.1774116283|-1321.1774116283||-1321.1774116283|-1321.1774116283|-1321.1774116283|-1321.1774116283|-1321.1774116283|-1321.1774116283|-1321.1774116283|-1326.252679587|-1329.2807550966|-1335.5341723296|-1338.8713025884|-1348.2095472049|-1348.2095472049|-1348.2095472049||-1348.2095472049|-1348.2095472049|-1348.2095472049|-1348.2095472049||-1348.2095472049|-1348.2095472049|-1348.2095472049|-1369.201870454|-1369.201870454|-1369.201870454|-1369.201870454|-1456.700110715|1283.5445470297|1283.5445470297|1283.5445470297|1283.5445470297|1283.5445470297|1283.5445470297|||1283.5445470297|1283.5445470297|1283.5445470297|1283.5445470297|1283.5445470297|1283.5445470297|-1390.9356514948|-1390.9356514948|-1390.9356514948|-1390.9356514948|-1390.9356514948|-1390.9356514948|-1390.9356514948|-1390.9356514948|-1390.9356514948|-1390.9356514948|-1390.9356514948|-1390.9356514948|-1405.2769174595|-1423.3632416216|-1447.1813795796|-1461.0904217551|-1482.8504686168|-1490.9449651297|-1499.1610723664|-1499.6689869934|-1499.6689869934|-1499.6689869934|-1499.6689869934|-1506.0210966593|-1523.4123296215
04027|6571|/equities/kingfisher|STOXX600/FTSE350/EAFAVALUE|-228.24383603261|-228.24383603261|-228.24383603261|-228.24383603261|-228.24383603261|-230.02093062054|-230.22522587312|-230.22522587312|-230.22522587312|-230.22522587312|-230.22522587312|-230.22522587312|-230.22522587312|-230.22522587312|-230.22522587312|-230.22522587312|-230.22522587312|-230.22522587312|-231.21137072789|-234.44702219684|-236.97646919577|-241.05163379608|-242.39626180793|-245.45526346926|-245.45526346926|-245.95029443904|230.86736218852|230.86736218852|230.86736218852||230.86736218852|230.86736218852|230.52485060606|||229.80538617145|227.79488013598|227.52208649684|225.80039208091|225.80039208091|225.80039208091|216.19487585134|-234.66048616283|-234.66048616283|-234.66048616283|-234.66048616283|-234.66048616283|-234.66048616283|-234.66048616283|-234.66048616283|-234.66048616283|-234.66048616283|-234.66048616283|-234.66048616283|-234.66048616283|-234.66048616283|-234.66048616283|-237.14609563476|218.35033030312|218.35033030312|218.35033030312|218.35033030312|218.35033030312|212.39481687326|210.32757430362|208.84174363136|206.13149279488|204.88688803872|204.88688803872|204.88688803872|204.88688803872|-215.95146620141|-215.95146620141|-215.95146620141|-215.95146620141|-215.95146620141|-215.95146620141|-215.95146620141|-215.95146620141|-215.95146620141|-215.95146620141|-219.21273954562|-221.94193689747|-224.37437483915|-224.58263108078|-225.2736326516|-228.74739921391|-228.74739921391|-230.69931469564|-230.69931469564|-230.69931469564|-230.69931469564|-230.69931469564|-231.92701107268|-233.74636129471|-233.74636129471|-233.74636129471|-233.74636129471|-233.74636129471|-233.74636129471|-233.74636129471|-233.74636129471|-233.74636129471|-238.85751061012|-239.86710911173|-239.86710911173|-239.86710911173|-239.86710911173|-239.86710911173|-239.86710911173|-239.86710911173|-239.86710911173|-239.86710911173|-239.86710911173|-239.86710911173|-239.86710911173|-239.86710911173|-239.86710911173|-239.86710911173||-239.86710911173|-239.86710911173|-239.86710911173|-239.86710911173|-239.86710911173|-239.86710911173|-243.31900893735|-245.70556225658|-245.70556225658|-247.43951887423|-251.47169085933|-253.34627506077|-253.34627506077|-253.34627506077|237.48583716882|237.48583716882|237.48583716882|237.48583716882|237.48583716882|237.48583716882|237.48583716882|237.48583716882|233.41647804593|232.16275038517|232.16275038517|232.16275038517|232.16275038517|232.16275038517|220.92528380064|-238.10839585513|-238.10839585513|-238.10839585513|-238.10839585513|-238.10839585513|-238.10839585513|-238.10839585513|-239.50932618479|-240.69361966719|-240.69361966719|-240.69361966719|-240.69361966719|-240.69361966719|-240.69361966719|-240.69361966719|-240.69361966719|-241.32068563688|-243.88964935131|-246.58294355414|-247.81775800841|-247.81775800841|-247.81775800841|-251.84614117071|-251.84614117071|-251.84614117071|-251.84614117071|-251.84614117071|-251.84614117071|-251.84614117071|-251.84614117071|-251.84614117071|-251.84614117071|-251.84614117071|-251.84614117071|-251.84614117071||-251.84614117071|-252.19015600864|-257.06515420866|-257.06515420866|-257.06515420866|-257.06515420866|-257.06515420866|-257.06515420866|-263.36895915085|-266.23429238183|-266.23429238183|-266.23429238183|-266.23429238183|-266.23429238183||-266.23429238183|-266.23429238183|-272.11031571343|-272.11866437747||-272.11866437747|-272.11866437747|-272.11866437747|-272.11866437747|-274.30207688411|-274.30207688411|-274.30207688411|-274.30207688411|-274.30207688411|-274.30207688411|-274.30207688411|-274.30207688411|-274.30207688411|-274.30207688411|||-274.30207688411|-277.44779056148|-277.44779056148|-277.44779056148|-277.44779056148|-277.44779056148|-277.44779056148|-279.62531623394|-283.05592218539|-286.57322551035|-293.61613595399|-293.61613595399|-293.61613595399|-293.61613595399|-297.3012557285|270.61947609814|270.61947609814|270.61947609814|270.61947609814|270.61947609814|270.61947609814|270.61947609814|269.62341921899|269.62341921899|267.54790221956|267.54790221956|267.54790221956|267.54790221956|267.54790221956|267.54790221956|267.54790221956
04028|14056|/equities/lancashire-holdings|FTSE350/MSCI_EU_SMALLCAP|-649.23713063694|-649.23713063694|-649.23713063694|-649.23713063694|-649.23713063694|-649.23713063694|-649.23713063694|-649.23713063694|-649.23713063694|-649.23713063694|-649.23713063694|-649.23713063694|-651.78777340194|-651.78777340194|-651.78777340194|-651.78777340194|-651.78777340194|-651.78777340194|-651.78777340194|-651.78777340194|-651.78777340194|-652.5021832816|-652.5021832816|-661.39759877211|-661.39759877211|-661.39759877211|-661.39759877211|-661.39759877211|-661.39759877211||-661.39759877211|-661.39759877211|-661.39759877211|||-661.39759877211|-666.16259504256|-666.16259504256|-666.16259504256|-667.9644610716|-679.04183147495|605.91834556643|605.91834556643|605.91834556643|605.91834556643|605.91834556643|605.91834556643|605.91834556643|605.91834556643|605.91834556643|605.91834556643|605.91834556643|605.91834556643|605.91834556643|605.91834556643|605.91834556643|605.91834556643|605.91834556643|605.91834556643|605.91834556643|605.91834556643|605.91834556643|605.91834556643|605.18705062936|593.29116736596|590.43463040662|589.98292267403|541.81435852669|534.90858508463|-596.52678519303|-596.52678519303|-596.52678519303|-596.52678519303|-596.52678519303|-596.52678519303|-596.52678519303|-596.52678519303|-596.52678519303|-596.52678519303|-596.52678519303|-596.52678519303|-596.52678519303|-596.52678519303|-596.52678519303|-596.52678519303|-608.45047875402|-608.45047875402|-608.45047875402|-608.45047875402|-608.45047875402|-608.45047875402|-608.45047875402|-608.45047875402|-619.86164306002|-635.81067044447|574.59377156736|574.59377156736|574.59377156736|574.59377156736|574.59377156736|574.59377156736|574.59377156736|567.49307951929|562.48947807858|562.48947807858|562.48947807858|550.71053119843|-604.42364799543|-604.42364799543|-604.42364799543|-604.42364799543|-604.42364799543|-604.42364799543|-604.42364799543|-604.42364799543|-604.42364799543|-604.42364799543|-604.42364799543|-604.42364799543||-604.42364799543|-604.42364799543|-605.69294221715|-609.76721871728|-609.76721871728|-622.54690290418|562.11006373856|562.11006373856|562.11006373856|562.11006373856|562.11006373856|562.11006373856|562.11006373856|562.11006373856|562.11006373856|562.11006373856|562.11006373856|562.11006373856|562.11006373856|562.11006373856|562.11006373856|562.11006373856|558.54326195512|558.54326195512|558.54326195512|558.54326195512|558.54326195512|558.54326195512|558.54326195512|558.54326195512|558.54326195512|558.16018703021|542.81642688686|539.69311961341|539.69311961341|534.92812774487|534.92812774487|534.92812774487|534.92812774487|532.42014193875|-578.99354021449|-578.99354021449|-578.99354021449|-578.99354021449|-578.99354021449|-582.0626636335|-594.70807433887|-599.06452704319|-601.04391893688|-602.65499931194|-602.65499931194|-602.65499931194|-603.3111103466|-611.09567816289|-628.71742018098|-649.29713353443|589.82168670042|589.82168670042|589.82168670042|589.82168670042|589.82168670042|589.82168670042|589.82168670042|589.82168670042||589.82168670042|589.82168670042|589.82168670042|589.82168670042|589.82168670042|588.99631855602|586.88479839558|581.03866488397|575.70962764886|567.67736405429|566.78040450476|558.74072789258|558.74072789258|558.74072789258||558.74072789258|558.74072789258|558.74072789258|558.74072789258||552.93313502279|535.14971816768|-587.62633466201|-587.62633466201|-587.62633466201|-587.62633466201|-587.62633466201|-587.62633466201|-587.62633466201|-587.62633466201|-587.62633466201|-587.62633466201|-587.62633466201|-587.62633466201|||-587.62633466201|-587.62633466201|-587.62633466201|-587.62633466201|-587.62633466201|-587.62633466201|-587.62633466201|-587.62633466201|-587.62633466201|-587.62633466201|-587.62633466201|-587.62633466201|-587.62633466201|-587.62633466201|-596.44524747889|-596.44524747889|-605.79205557551|-607.65783952834|-614.93426125979|-626.44362294382|-636.61025430072|-636.61025430072|-636.61025430072|-640.88195166443|-649.72850049599|-649.72850049599|-649.72850049599|-649.72850049599|-649.72850049599|-649.72850049599|-649.72850049599
04029|6755|/equities/land-securities|STOXX600/FTSE350/EAFAVALUE|-687.3815141493|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-690.94108868679|-691.34285122642|-694.04681223508|-713.33205984562|-725.34670806957|678.70254757806|678.70254757806|678.70254757806|678.70254757806|678.70254757806|678.70254757806|678.70254757806|678.70254757806|678.70254757806||678.70254757806|678.70254757806|677.90422156569|||675.06162035019|675.06162035019|673.60570528277|663.66360984652|659.70299454492|659.70299454492|650.45887333333|616.07653338578|612.09614888459|600.52906652324|599.8949083693|599.8949083693|599.8949083693|599.8949083693|599.8949083693|599.8949083693|599.8949083693|599.8949083693|599.8949083693|599.8949083693|599.8949083693|599.8949083693|599.8949083693|599.8949083693|599.8949083693|594.54584780282|594.54584780282|594.54584780282|564.93250705213|564.93250705213|564.93250705213|564.93250705213|564.93250705213|564.93250705213|564.93250705213|564.93250705213|-606.04081631561|-606.04081631561|-606.04081631561|-606.04081631561|-606.04081631561|-606.04081631561|-607.09595299716|-613.03128071898|-613.03128071898|-613.03128071898|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-614.93550241039|-615.5283455059|-615.92384905543|-615.92384905543|-617.92570747783|-617.92570747783|-617.92570747783|-617.92570747783|-617.92570747783|-617.92570747783|-617.92570747783|-617.92570747783||-617.92570747783|-617.92570747783|-617.92570747783|-617.92570747783|-618.93962885992|-628.23295622022|-639.53659428658|-649.70735750266|-657.28591548148|617.01718529782|617.01718529782|617.01718529782|617.01718529782|617.01718529782|617.01718529782|617.01718529782|617.01718529782|617.01718529782|617.01718529782|617.01718529782|617.01718529782|617.01718529782|617.01718529782|617.01718529782|617.01718529782|617.01718529782|617.01718529782|594.9180849826|566.94909019335|565.2434111686|563.092722479|557.61413337511|548.80556286416|-603.10087514179|-603.10087514179|-603.10087514179|-603.10087514179|-603.10087514179|-603.10087514179|-603.10087514179|-603.10087514179|-603.10087514179|-603.10087514179|-603.10087514179|-603.10087514179|-608.74861678685|-608.74861678685|-611.74289872476|-618.75875872847|-622.28134209755|-622.28134209755|-622.28134209755|-635.9317260014|-643.14634526956|-646.33377489624|-646.33377489624|-646.33377489624|-646.33377489624|-646.33377489624|-646.33377489624|-646.33377489624|-646.33377489624|-647.59211004638|-651.48178988986||-656.43535329559|-663.45820898466|-663.45820898466|-663.45820898466|-663.45820898466|-663.45820898466|-663.45820898466|-663.45820898466|-663.45820898466|-663.45820898466|-668.58691379155|622.67966010231|622.67966010231|622.67966010231||622.67966010231|622.67966010231|622.67966010231|622.67966010231||622.67966010231|613.31787795113|609.3491965299|606.89023707954|606.89023707954|606.89023707954|606.89023707954|606.89023707954|606.89023707954|604.21120499072|599.70091637967|595.78845583801|595.78845583801|588.8649536438|||583.44138854226|583.44138854226|583.44138854226|577.74600964874|-627.75694483206|-627.75694483206|-627.75694483206|-627.75694483206|-627.75694483206|-632.64615099613|-644.24016912981|-658.73354295674|-660.95746247492|-660.95746247492|-666.58608094544|-669.97359160704|-669.97359160704|-669.97359160704|-669.97359160704|-673.14845275131|-691.89828151295|-706.86471858102|-707.74650795444|-707.74650795444|-707.74650795444|-714.4072459802|-716.55387792028|-716.55387792028|-716.55387792028|-716.55387792028|-716.55387792028
04030|14058|/equities/law-debenture-corp|FTSE350|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-796.19669049111|-804.94076721234|-808.70142144145|-809.90553936014|-809.90553936014|773.43730548163|773.43730548163|773.43730548163|773.43730548163|773.43730548163|773.43730548163|773.43730548163||773.43730548163|773.43730548163|773.43730548163|||773.43730548163|773.43730548163|773.43730548163|773.43730548163|773.43730548163|769.67477166144|769.49421243632|766.48869426768|766.48869426768|766.48869426768|765.02762294391|763.20400487691|762.94889430768|758.00987646057|757.62599864995|757.62599864995|757.62599864995|757.62599864995|757.47986377408|757.47986377408|757.47986377408|757.47986377408|757.47986377408|757.47986377408|757.47986377408|754.74132866038|754.74132866038|754.74132866038|743.59237145617|743.59237145617|743.59237145617|743.59237145617|743.59237145617|743.59237145617|743.59237145617|743.59237145617|723.39767211493|-762.97778216299|-762.97778216299|-762.97778216299|-762.97778216299|-764.24862555328|-768.1173489763|-772.63026451791|-772.63026451791|-781.89582342267|-795.27535813782|-806.82643417223|-809.03327755248|-815.18195389946|-823.57312233404|-823.83703851387|-823.83703851387|-823.83703851387|-823.83703851387|-823.83703851387|-823.83703851387|-823.83703851387|-830.68722459657|-832.85577516408|793.04197870871|793.04197870871|793.04197870871|793.04197870871|793.04197870871|793.04197870871|793.04197870871|793.04197870871|793.04197870871|793.04197870871|793.04197870871|785.04664300968|-814.9316487606|-814.9316487606|-814.9316487606|-814.9316487606|-814.9316487606|-814.9316487606|-814.9316487606|-814.9316487606|-814.9316487606|-814.9316487606|-814.9316487606|-814.9316487606||-814.9316487606|-814.9316487606|-814.9316487606|-814.9316487606|-815.28867820188|-817.72921777748|780.59091628069|780.59091628069|780.59091628069|780.59091628069|780.59091628069|780.59091628069|780.59091628069|780.59091628069|780.59091628069|780.59091628069|780.59091628069|780.59091628069|780.59091628069|780.59091628069|779.14990046813|776.88877829792|776.15181095603|773.56133156355|772.5437859293|772.5437859293|772.5437859293|763.57086104775|746.66688689988|746.66688689988|746.66688689988|746.66688689988|739.91776139383|-783.37705729058|-783.37705729058|-783.37705729058|-784.02213536948|-784.02213536948|-784.02213536948|-784.02213536948|-784.02213536948|-784.02213536948|-784.02213536948|-784.02213536948|-785.00710828271|-789.44939589464|-802.22155777572|-812.15395796695|-816.79347650844|-816.79347650844|-816.79347650844|-816.79347650844|-816.79347650844|-816.79347650844|-816.79347650844|-816.79347650844|-816.79347650844|-816.79347650844|-816.79347650844|-816.79347650844|-816.79347650844|-816.79347650844|-824.48119568646|-830.5235734954||-830.5235734954|-830.5235734954|-830.5235734954|-830.5235734954|-830.5235734954|-830.5235734954|-830.5235734954|-830.5235734954|-830.5235734954|-830.5235734954|-830.5235734954|-830.5235734954|-830.5235734954|-830.5235734954||-830.5235734954|-830.5235734954|-830.5235734954|-830.5235734954||-830.5235734954|-830.5235734954|-830.5235734954|-830.5235734954|-830.5235734954|-830.5235734954|-830.5235734954|-830.5235734954|-830.5235734954|-830.5235734954|-830.5235734954|-830.5235734954|-830.5235734954|-830.5235734954|||-830.5235734954|-830.5235734954|-835.65683087814|-835.65683087814|-835.65683087814|-835.65683087814|-835.65683087814|-835.65683087814|-835.65683087814|-835.65683087814|-837.21085489253|-837.21085489253|-837.21085489253|-837.21085489253|-850.82388694173|-850.82388694173|-859.31449361863|-859.31449361863|-859.31449361863|-862.46054846515|822.89436896839|822.89436896839|822.89436896839|822.89436896839|821.16040996488|821.0671221832|818.47808362153|812.79119023012|812.79119023012|812.79119023012|812.79119023012
04031|6568|/equities/legal---general|STOXX600/FTSE350/EAFAVALUE|-255.61594874026|-260.00287298889|241.77128549369|241.77128549369|241.77128549369|241.77128549369|241.77128549369|241.77128549369|240.27087260122|238.76080418555|238.17100240356|238.17100240356|238.17100240356|238.17100240356|238.17100240356|238.17100240356|238.17100240356|238.17100240356|238.17100240356|238.17100240356|238.17100240356|238.17100240356|238.17100240356|238.17100240356|238.17100240356|238.17100240356|238.17100240356|238.17100240356|238.17100240356||238.17100240356|237.27051736653|235.61176259584|||234.22069650308|234.22069650308|232.40633419505|231.79621006648|231.79621006648|231.79621006648|228.91939088642|228.91939088642|226.92137910855|225.50343061392|225.50343061392|221.68091801476|217.28335728989|216.2904810069|216.2904810069|216.2904810069|216.2904810069|215.87748987788|215.87748987788|215.87748987788|215.61229900323|215.61229900323|215.61229900323|215.61229900323|215.59028417758|212.58815130878|212.58815130878|212.58815130878|209.16460730951|207.97293101464|207.97293101464|207.97293101464|207.97293101464|207.97293101464|207.97293101464|207.97293101464|201.99769943196|-218.75670531164|-218.75670531164|-218.75670531164|-218.75670531164|-218.75670531164|-218.75670531164|-221.32853171969|-221.50059432613|-223.15023209902|-223.69841015907|-223.69841015907|-223.69841015907|-223.69841015907|-223.69841015907|-223.69841015907|-223.69841015907|-223.69841015907|-223.69841015907|-223.69841015907|-223.69841015907|-224.0203002622|-228.27811258924|-232.97567472073|217.62080341223|217.62080341223|217.62080341223|217.62080341223|217.62080341223|217.62080341223|217.62080341223|217.62080341223|217.62080341223|217.62080341223|217.62080341223|212.44226536091|-224.97998686985|-224.97998686985|-224.97998686985|-224.97998686985|-224.97998686985|-225.79441018851|-228.09323062666|-228.25950116592|-228.25950116592|-228.25950116592|-228.25950116592|-228.25950116592||-228.25950116592|-229.76033559858|-231.92152513185|-231.92152513185|-231.92152513185|-233.00103795439|-235.70094762808|-239.26708703148|223.56224351143|223.56224351143|223.56224351143|223.56224351143|223.56224351143|223.56224351143|223.56224351143|223.56224351143|223.56224351143|223.56224351143|223.56224351143|223.56224351143|223.56224351143|223.56224351143|223.12926276788|223.12926276788|223.12926276788|223.12926276788|223.12926276788|221.05923232619|-232.85814154612|-232.85814154612|-232.85814154612|-232.85814154612|-232.85814154612|-232.85814154612|-232.85814154612|-232.85814154612|-233.99000912758|-236.86529411874|-236.86529411874|-236.86529411874|-236.86529411874|-236.86529411874|-236.86529411874|-236.86529411874|-236.86529411874|-236.86529411874|-240.05503956038|-242.95254554967|-244.89345920651|-244.89345920651|-244.89345920651|-244.89345920651|-244.89345920651|-244.89345920651|-244.89345920651|-244.89345920651|-244.89345920651|-244.89345920651|-244.89345920651|-244.89345920651|-244.89345920651|-244.89345920651|-244.89345920651|-244.89345920651||-244.89345920651|-244.89345920651|-244.89345920651|-244.89345920651|-244.89345920651|-244.89345920651|-244.89345920651|-244.89345920651|-244.89345920651|-244.89345920651|-244.89345920651|-244.89345920651|-245.13649058969|-245.89054611691||-246.10616777747|-246.64307762086|-249.33840153945|-251.45378254004||-252.0319772092|-255.56331055335|239.14381076045|239.14381076045|239.14381076045|239.13726537251|239.13726537251|-253.63880870251|-253.63880870251|-253.63880870251|-253.63880870251|-253.63880870251|-253.63880870251|-253.63880870251|||-253.63880870251|-253.63880870251|-253.63880870251|-253.63880870251|-253.63880870251|-253.63880870251|-253.63880870251|-253.63880870251|-253.63880870251|-253.63880870251|-256.41908613658|-256.41908613658|-256.41908613658|-256.41908613658|-263.66942899996|-264.91558242698|-267.49246402206|-272.99116299353|-276.32977901788|-283.64775590202|255.38640527052|255.38640527052|251.74056592829|250.1773974724|247.72450651967|247.72450651967|247.72450651967|247.72450651967|247.72450651967|247.72450651967|247.72450651967
04032|287|/equities/lloyds-banking-grp|STOXX600/FTSE350/EAFAVALUE|-44.154574639765|-44.512591393371|-44.512591393371|-44.512591393371|-44.512591393371|-44.512591393371|-44.512591393371|-44.512591393371|-44.512591393371|-44.512591393371|-44.512591393371|-44.512591393371|-45.2090534289|-45.2090534289|-45.2090534289|-45.2090534289|-45.2090534289|-45.2090534289|-46.174503547099|-47.108615272737|-48.233461346335|-48.913012785058|45.68690785639|45.68690785639|45.68690785639|45.68690785639|45.68690785639|45.68690785639|45.68690785639||45.525444422147|45.525444422147|45.428269927128|||44.895855127025|44.592076131651|44.592076131651|44.576902991063|44.576902991063|44.576902991063|44.326169576388|43.524187289058|43.312051758434|43.312051758434|43.312051758434|42.910336372219|42.721761991538|42.351290281126|42.053267116358|41.507960870321|40.908078699703|40.388223330008|40.388223330008|40.388223330008|40.388223330008|40.388223330008|40.388223330008|40.388223330008|40.388223330008|40.281233547925|-43.183876633323|-43.183876633323|-43.183876633323|-43.183876633323|-43.183876633323|-43.183876633323|-43.183876633323|-43.183876633323|-43.183876633323|-43.183876633323|-43.183876633323|-43.183876633323|-43.183876633323|-43.183876633323|-43.183876633323|-43.183876633323|-43.183876633323|-43.183876633323|-44.193362791976|-44.439013357119|-45.027748214959|42.054864084539|42.054864084539|42.054864084539|42.054864084539|42.054864084539|42.054864084539|42.054864084539|42.054864084539|42.054864084539|42.054864084539|42.054864084539|42.054864084539|42.054864084539|42.054864084539|42.054864084539|42.054864084539|42.054864084539|42.054864084539|42.054864084539|42.028395930724|41.294163917525|41.294163917525|41.294163917525|41.294163917525|40.75795917933|-43.126591207232|-43.126591207232|-43.126591207232|-43.126591207232|-43.407794000535|-43.541215898625|-43.992739361781|-44.023512432974|-44.023512432974|-44.023512432974|-44.023512432974|-44.023512432974||-44.023512432974|-44.023512432974|-44.023512432974|-44.141402533763|-44.331024304583|-44.331024304583|-44.331024304583|-44.331024304583|-44.794361899908|-45.077347886359|-45.269552800164|-45.306940446319|-45.306940446319|-45.306940446319|-45.35239176945|-45.35239176945|-45.35239176945|-46.262935375683|44.224884754499|44.224884754499|44.224884754499|44.224884754499|44.224884754499|44.224884754499|44.224884754499|44.224884754499|44.224884754499|44.224884754499|42.905149837424|42.366679551779|42.366679551779|42.141031877398|41.979953458255|41.979953458255|41.979953458255|41.979953458255|41.979953458255|41.979953458255|41.979953458255|41.888002053836|-44.091852477555|-44.091852477555|-44.091852477555|-44.091852477555|-44.091852477555|-44.747447017568|-45.523720427507|-46.218088649107|-47.014420745983|-47.13491127029|-47.254184426366|-47.403793853189|-47.664506080221|-47.664506080221|-47.664506080221|-47.664506080221|-47.664506080221|-47.664506080221|-47.664506080221|-47.664506080221|-47.664506080221|-47.664506080221|-47.664506080221|-48.279494738657||-48.451616790647|-48.842096532226|-48.842096532226|-48.842096532226|-48.842096532226|-48.842096532226|-48.842096532226|-48.842096532226|-49.125387417873|-49.145986384374|-49.269706322333|-49.403563368741|-49.472111186595|-49.472111186595||-49.472111186595|-49.472111186595|-50.426612917153|-50.607957944645||-50.607957944645|-50.607957944645|-50.607957944645|-50.607957944645|-50.607957944645|-50.607957944645|-50.607957944645|-50.607957944645|-50.607957944645|-50.607957944645|-50.607957944645|-50.607957944645|-50.607957944645|-50.607957944645|||-50.607957944645|-50.607957944645|-50.607957944645|-50.607957944645|-50.607957944645|-50.607957944645|-50.607957944645|-50.607957944645|-50.607957944645|-50.607957944645|-50.607957944645|-50.607957944645|-50.607957944645|-50.607957944645|-51.773716066781|-51.773716066781|-51.773716066781|-51.868905913502|-52.560784326296|-52.99244709622|-54.224204556827|-54.224204556827|-54.224204556827|-54.224204556827|-54.224204556827|-54.224204556827|-54.224204556827|-54.224204556827|-54.224204556827|-54.224204556827|-54.224204556827
04033|6628|/equities/london-stock-exchange|STOXX600/FTSE350/EAFAGROWTH|-9160.9051874797|-9160.9051874797|-9215.7985351312|-9215.7985351312|-9293.3583984097|-9326.874295025|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117|8913.153325117||8913.153325117|8911.8864159108|8911.8864159108|||8911.8864159108|8911.8864159108|8911.8864159108|8911.8864159108|8911.8864159108|8911.8864159108|8911.8864159108|8832.3182399009|8748.3535998899|8716.7262220999|8594.1402467776|8560.3218210298|8560.3218210298|8560.3218210298|8560.3218210298|8523.9131344775|8460.69522775|8460.69522775|8408.7724752778|8373.5397466088|8373.5397466088|8373.5397466088|8217.1552740098|8137.9503044553|8114.0565097857|8114.0565097857|8114.0565097857|8114.0565097857|8114.0565097857|8114.0565097857|8114.0565097857|8113.5072330952|7998.1191478835|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8462.3230732435|-8470.9145258261|8066.4207681115|8066.4207681115|8066.4207681115|8066.4207681115|8066.4207681115|8066.4207681115|8066.4207681115|8066.4207681115|8066.4207681115|8066.4207681115|8030.8008534572|-8392.1623748541|-8392.1623748541|-8392.1623748541|-8392.1623748541|-8392.1623748541|-8392.1623748541|-8392.1623748541|-8392.1623748541|-8392.1623748541|-8392.1623748541|-8392.1623748541|-8392.1623748541|-8392.1623748541|-8392.1623748541|-8392.1623748541||-8392.1623748541|-8392.1623748541|-8392.1623748541|-8392.1623748541|-8392.1623748541|-8400.8960198032|-8499.1594616075|-8499.1594616075|-8499.1594616075|-8499.1594616075|-8499.1594616075|-8499.1594616075|-8499.1594616075|-8499.1594616075|-8499.1594616075|-8499.1594616075|8150.2898743134|8150.2898743134|8150.2898743134|8150.2898743134|8150.2898743134|8131.7439575705|8060.1599528561|8043.9541475174|8043.9541475174|8043.9541475174|8043.9541475174|8028.4245302276|-8378.9404727809|-8378.9404727809|-8378.9404727809|-8378.9404727809|-8378.9404727809|-8388.092555255|-8388.092555255|-8388.092555255|-8488.3250613944|-8545.1389571049|-8646.1543967832|-8652.1715519814|-8700.8043851622|-8700.8043851622|-8712.6720804471|-8712.6720804471|8366.1708047341|8366.1708047341|8366.1708047341|8366.1708047341|8366.1708047341|8366.1708047341|8366.1708047341|8317.2700403589|8317.2700403589|8317.2700403589|8306.7016236561|8306.7016236561|8306.7016236561|8306.7016236561|8265.1129151734|8167.7950215648|8167.7950215648|8167.7950215648|8167.7950215648|8167.7950215648||8167.7950215648|8167.7950215648|8167.7950215648|8167.7950215648|8167.7950215648|8167.7950215648|8167.7950215648|8167.7950215648|8167.7950215648|8167.7950215648|8167.7950215648|8132.3204232665|8019.3716508516|7958.6933961131||7958.6933961131|7929.085591376|7929.085591376|7929.085591376||7794.0951015289|7658.6736801233|7658.6736801233|7658.6736801233|7658.6736801233|7590.1929779148|7578.9431732117|7578.9431732117|7578.9431732117|7578.9431732117|7578.9431732117|7578.9431732117|7505.3813035685|7502.162103171|||7502.162103171|7479.2693235345|7479.2693235345|7479.2693235345|7479.2693235345|7418.7436928161|7407.2707697957|7364.6341886619|7330.3813305011|7292.8503498623|7238.7226109581|-7754.0195371624|-7754.0195371624|-7754.0195371624|-7754.0195371624|-7754.0195371624|-7754.0195371624|-7754.0195371624|-7754.0195371624|-7754.0195371624|7373.2153709862|7373.2153709862|7373.2153709862|7373.2153709862|7373.2153709862|7373.2153709862|7373.2153709862|7373.2153709862|7373.2153709862|7373.2153709862|7373.2153709862
04034|14057|/equities/london---stamford-property|STOXX600/FTSE350/MSCI_EU_SMALLCAP|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981||181.72859294981|181.72859294981|181.72859294981|||181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.72859294981|181.00955484278|172.87172929851|172.51219237266|172.51219237266|172.51219237266|172.51219237266|169.02910172076|166.68344981506|166.65364215765|166.65364215765|166.65364215765|166.65364215765|166.65364215765|166.65364215765|166.65364215765|166.65364215765|166.65364215765|166.65364215765|166.65364215765|166.65364215765|166.65364215765|166.65364215765|161.16500313246|161.16500313246|161.16500313246|161.16500313246|161.16500313246|161.16500313246|161.16500313246|161.16500313246|154.73889067398|-172.78168686421|-172.78168686421|-172.78168686421|-172.78168686421|-172.78168686421|-174.44743398595|-176.7788606851|-176.7788606851|-176.7788606851|-180.15213270128|-180.15213270128|-180.15213270128|-180.15213270128|-180.15213270128|-180.15213270128|-180.15213270128|-180.15213270128|-180.15213270128|-180.15213270128|-180.15213270128|-180.15213270128|-181.37540043659|-184.11971203446|-184.11971203446|-184.11971203446|-186.83954890648|-186.83954890648|-186.83954890648|-186.83954890648|-186.83954890648|-186.83954890648|-186.83954890648|-187.87489527513|-187.87489527513|-187.87489527513|-187.87489527513|-187.87489527513|-188.24908497659|-188.24908497659|-189.45076187344|-189.45076187344|-189.45076187344|-189.45076187344|-189.45076187344|-189.45076187344|-189.45076187344|-189.45076187344||-189.45076187344|-189.45076187344|-189.45076187344|-189.45076187344|-191.13951585791|172.38577088463|172.38577088463|172.38577088463|172.38577088463|172.38577088463|172.38577088463|172.38577088463|172.38577088463|172.38577088463|172.38577088463|172.38577088463|172.38577088463|172.38577088463|172.38577088463|172.38577088463|172.38577088463|172.38577088463|169.45981753199|169.45981753199|169.45981753199|167.82756808432|167.5473056704|163.81366601589|-176.22814497256|-176.22814497256|-176.22814497256|-176.22814497256|-176.22814497256|-176.22814497256|-176.22814497256|-176.22814497256|-176.22814497256|-176.22814497256|-176.22814497256|-176.22814497256|-176.22814497256|-176.22814497256|-176.22814497256|-176.22814497256|-176.22814497256|-179.87570968495|-182.5563534192|-185.65150074736|-188.88139941709|-190.7642433442|-190.7642433442|-190.7642433442|-190.7642433442|-190.7642433442|-190.7642433442|-190.7642433442|-190.7642433442|-190.7642433442|-190.7642433442|-190.7642433442|-190.7642433442|-190.7642433442|-190.7642433442|-190.7642433442||-190.7642433442|-193.56582136037|-194.58979574709|179.1173551272|179.1173551272|179.1173551272|179.1173551272|179.1173551272|179.1173551272|179.1173551272|179.1173551272|179.1173551272|179.1173551272|179.1173551272||179.1173551272|177.12590617356|177.12590617356|177.12590617356||175.48433239391|172.5294474225|172.5294474225|172.5294474225|172.5294474225|172.34013322118|172.34013322118|172.34013322118|172.34013322118|171.41497983171|171.41497983171|170.27219760897|168.90800209048|167.15177875097|||163.45125159587|-179.67929194203|-179.67929194203|-179.67929194203|-179.67929194203|-179.67929194203|-179.67929194203|-179.67929194203|-181.72143684748|-183.02938139575|-184.87153352783|-185.10448068033|-188.17015293952|-188.17015293952|-190.14791688783|-191.39977898723|-191.39977898723|-191.39977898723|-191.39977898723|-191.39977898723|-196.82197766973|-199.87440209259|-199.87440209259|-199.87440209259|-199.87440209259|-199.87440209259|-201.11599757792|186.14783839861|186.14783839861|186.14783839861|186.14783839861
04035|1153612|/equities/m-and-g-plc|STOXX600/FTSE350/EAFAVALUE|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|215.46183291682|214.88005473213|214.88005473213|214.88005473213|214.88005473213|214.88005473213|214.88005473213|214.88005473213|214.88005473213|214.88005473213|214.88005473213|214.88005473213|214.88005473213|214.88005473213|214.88005473213|213.5216463537|213.5216463537|213.5216463537|213.5216463537|213.5216463537||213.5216463537|213.5216463537|212.70738246386|||210.74153420599|209.76280951138|209.25312693511|206.78124452073|206.44722174959|206.44722174959|205.74691814136|204.66779712782|203.06116489951|200.43113132535|200.43113132535|200.43113132535|200.43113132535|200.43113132535|200.43113132535|200.43113132535|200.43113132535|197.94297489655|195.69497685446|195.29628768541|195.29628768541|195.29628768541|195.29628768541|195.29628768541|195.29628768541|195.29628768541|195.29628768541|195.29628768541|195.29628768541|195.29628768541|192.38435005378|192.38435005378|-204.60181236503|-204.60181236503|-204.60181236503|-204.60181236503|-204.60181236503|-204.60181236503|-204.60181236503|-204.60181236503|-204.60181236503|-204.60181236503|-204.60181236503|-206.67681129788|-206.67681129788|-206.67681129788|-206.67681129788|-206.67681129788|-206.67681129788|-206.67681129788|-206.67681129788|-206.67681129788|-206.67681129788|-206.67681129788|-206.67681129788|-206.67681129788|-206.67681129788|-207.35756353112|190.80879981319|190.80879981319|190.80879981319|190.80879981319|190.80879981319|190.80879981319|190.80879981319|190.80879981319|190.80879981319|190.80879981319|190.71142395097|190.71142395097|190.71142395097|189.08546922558|188.01107976562|186.90120228271|183.33107756103|-195.48651128126|-195.48651128126|-195.48651128126|-195.48651128126|-195.48651128126|-195.48651128126|-195.48651128126|-195.48651128126|-195.48651128126||-195.48651128126|-195.48651128126|-195.48651128126|-195.48651128126|-195.6016812359|-196.99353250251|-199.04003814841|-200.68059268687|-203.25898610987|191.64483122298|191.64483122298|191.64483122298|191.64483122298|191.64483122298|191.64483122298|191.64483122298|191.64483122298|191.64483122298|191.64483122298|191.64483122298|191.64483122298|191.64483122298|191.24981365677|190.92861555039|190.92861555039|190.92861555039|190.27068750526|183.86465159683|-195.09798271145|-195.09798271145|-195.09798271145|-195.09798271145|-195.09798271145|-195.09798271145|-195.09798271145|-195.09798271145|-195.63515548668|-200.58911617012|-200.58911617012|-200.58911617012|-200.58911617012|-200.58911617012|-200.58911617012|-200.58911617012|-200.58911617012|189.72072583068|189.72072583068|189.72072583068|189.72072583068|189.72072583068|189.72072583068|189.72072583068|189.72072583068|189.72072583068|189.72072583068|189.72072583068|189.72072583068|189.72072583068|189.72072583068|189.72072583068|188.78041404002|188.78041404002|188.78041404002|188.78041404002||188.78041404002|188.78041404002|188.78041404002|188.78041404002|187.87934476262|186.57464528304|186.57464528304|186.57464528304|186.57464528304|186.57464528304|186.57464528304|186.57464528304|186.57464528304|186.57464528304||186.57464528304|186.57464528304|186.57464528304|186.57464528304||186.57464528304|-203.09067620501|-203.09067620501|-203.09067620501|-203.09067620501|-203.09067620501|-203.09067620501|-203.09067620501|-203.09067620501|-203.09067620501|-203.09067620501|-203.09067620501|-203.09067620501|-203.09067620501|||-203.09067620501|-203.09067620501|-203.09067620501|-203.09067620501|-203.09067620501|-203.09067620501|-203.09067620501|-203.09067620501|-203.14173900033|-203.14173900033|-203.68428103101|-203.68428103101|-203.68428103101|-203.68428103101|-206.46586340414|-212.41123918412|-226.68602947922|202.74784281501|202.74784281501|202.74784281501|202.74784281501|202.74784281501|202.74784281501|202.74784281501|202.74784281501|202.74784281501|199.91426386048|194.70396991043|194.70396991043|192.35185618168|-208.92571264102
04036|6636|/equities/man-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|217.50291070583|217.50291070583|217.50291070583|217.50291070583|217.50291070583|217.50291070583|216.45345994767|214.61215329363|214.61215329363|214.61215329363|214.61215329363|214.61215329363|214.61215329363|214.61215329363|214.61215329363|214.61215329363|214.61215329363|214.61215329363|214.61215329363|214.61215329363|214.61215329363|214.61215329363|214.61215329363|214.61215329363|214.61215329363|214.61215329363|214.61215329363|214.61215329363|214.61215329363||214.61215329363|214.61215329363|214.31261237677|||211.78068821757|211.15270078733|211.15270078733|208.03745226863|208.03745226863|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.40337815799|-229.7462926786|-229.7462926786|-229.7462926786|213.66995200761|213.66995200761|213.66995200761|213.66995200761|213.66995200761|213.66995200761|213.66995200761|213.66995200761|213.66995200761|213.66995200761|209.68405051528|209.68405051528|209.68405051528|209.68405051528|208.15451193185|204.09506967739|204.09506967739|203.99202524962|203.99202524962|203.99202524962|203.99202524962|203.99202524962|-218.49356109454|-218.49356109454|-218.49356109454|-218.49356109454|-218.49356109454|-218.49356109454|-218.49356109454|-218.49356109454|-218.49356109454|-218.49356109454|-218.49356109454|-218.49356109454|-218.49356109454|-218.49356109454|-218.49356109454|-218.49356109454||-218.49356109454|-218.49356109454|-218.49356109454|-218.49356109454|-220.20864478033|-222.0540202556|-226.00242142522|-229.04713508645|-232.39954545811|-232.39954545811|-236.30006448521|-236.30006448521|-238.93520229937|-239.99059156446|-240.62546518149|-240.62546518149|-240.65593950287|-243.78994414028|220.34244738065|220.34244738065|220.34244738065|220.34244738065|220.34244738065|220.34244738065|220.34244738065|220.34244738065|220.34244738065|220.34244738065|220.34244738065|220.34244738065|220.34244738065|220.34244738065|219.86998547937|213.39254817679|213.39254817679|213.39254817679|213.39254817679|213.39254817679|213.39254817679|213.39254817679|213.39254817679|213.39254817679|213.39254817679|213.39254817679|213.39254817679|213.39254817679|213.39254817679|213.39254817679|213.39254817679|213.39254817679|213.39254817679|213.39254817679|213.39254817679|213.39254817679|213.39254817679|211.12166467952|211.12166467952|209.27962860848|207.37698339617|207.37698339617|207.37698339617|207.37698339617|207.37698339617|207.37698339617||207.37698339617|207.37698339617|207.37698339617|207.37698339617|205.77506721111|205.77506721111|205.77506721111|205.77506721111|205.77506721111|205.77506721111|205.77506721111|205.77506721111|205.77506721111|205.77506721111||205.77506721111|205.77506721111|205.77506721111|205.77506721111||205.77506721111|-225.3444014036|-225.3444014036|-225.3444014036|-225.3444014036|-225.3444014036|-225.3444014036|-225.59933624922|-229.71313470135|-229.71313470135|-229.71313470135|-232.9479293109|-235.9616766242|-236.39071382724|||-237.12822674869|-245.25312666494|-250.35902250694|-254.0040581275|-254.0040581275|-254.0040581275|-254.0040581275|-254.0040581275|-254.0040581275|-254.0040581275|-254.0040581275|-254.0040581275|-254.0040581275|-254.0040581275|-264.76152976895|-273.52392688222|-283.62657711713|-286.45176032084|264.64975017014|264.64975017014|264.64975017014|264.64975017014|264.3009665112|263.97460111035|263.97460111035|259.73845008627|248.44603245805|241.0433338279|-260.13740919757|244.4058400495|244.4058400495
04037|289|/equities/marks---spencer-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-258.46676737471|-262.10751794889|-265.16526289874|-265.16526289874|-265.16526289874|-265.16526289874|-268.3876184986|-274.18179882117|-274.18179882117|-274.18179882117|-274.18179882117|-274.18179882117|-274.18179882117|-274.18179882117|-274.36867129083|-277.34851653571|-277.39836425246|-282.47040387725|-285.59487386914|-288.47208411133|-290.42454875217|-298.59950471704|267.98165891415|267.98165891415|266.37037486772|264.05597071891|263.80662362051|260.99335405503|260.99335405503||258.94708169471|256.88008704198|255.89436992023|||253.24742850566|252.60270647764|250.85302347342|248.54650317381|248.54650317381|248.54650317381|248.54650317381|248.17388970267|246.83210475589|243.36410382219|241.74544454094|240.95050987133|236.72845850245|236.72845850245|236.72845850245|236.48535219216|236.48535219216|236.48535219216|236.48535219216|236.48535219216|236.48535219216|236.48535219216|236.48535219216|236.48535219216|236.48535219216|236.48535219216|236.48535219216|234.98371702856|231.64302282009|227.95335122913|224.61031362562|224.61031362562|224.26701717408|-230.42673391782|-230.42673391782|-230.42673391782|-230.42673391782|-230.42673391782|-230.42673391782|-230.42673391782|-231.36303853417|-231.57004112033|-231.59416634474|-231.59416634474|-231.59416634474|-231.59416634474|-235.33565793484|-235.33565793484|-235.33565793484|-235.33565793484|-235.33565793484|-239.67833079728|-243.35967418776|-243.35967418776|-243.89500612996|223.00815949129|223.00815949129|223.00815949129|223.00815949129|223.00815949129|223.00815949129|220.52573378536|220.47304347326|219.47104036427|219.47104036427|218.18449319311|216.83332393906|214.88840768891|213.80765795646|213.80765795646|213.80765795646|213.80765795646|213.80765795646|213.80765795646|213.80765795646|213.80765795646|213.80765795646|213.80765795646|213.80765795646|213.80765795646|213.80765795646|211.75478653676|211.75478653676|211.75478653676||211.75478653676|211.75478653676|211.75478653676|211.75478653676|211.75478653676|211.75478653676|211.75478653676|208.94419929458|202.71782506256|192.88789671725|192.88789671725|192.88789671725|192.88789671725|192.88789671725|192.88789671725|192.88789671725|192.88789671725|192.88789671725|192.88789671725|192.17100342955|192.17100342955|192.17100342955|192.17100342955|192.17100342955|192.17100342955|192.17100342955|192.17100342955|190.36041227144|183.75977119651|182.16207255996|182.16207255996|182.16207255996|180.58625206744|180.58625206744|180.58625206744|180.58625206744|180.58625206744|180.58625206744|180.58625206744|180.58625206744|179.1620210204|179.1620210204|179.1620210204|179.1620210204|179.1620210204|179.1620210204|179.1620210204|179.1620210204|179.1620210204|179.1620210204|179.1620210204|179.1620210204|176.66815371353|176.27174704729|176.27174704729|176.27174704729|176.27174704729|176.27174704729|172.96046955422|172.96046955422|170.17868266984|168.2315815855|168.2315815855|168.2315815855||168.2315815855|168.2315815855|166.09546204948|158.00606622191|158.00606622191|158.00606622191|158.00606622191|158.00606622191|158.00606622191|158.00606622191|158.00606622191|158.00606622191|158.00606622191|158.00606622191||158.00606622191|158.00606622191|158.00606622191|158.00606622191||158.00606622191|158.00606622191|158.00606622191|158.00606622191|158.00606622191|158.00606622191|158.00606622191|158.00606622191|158.00606622191|156.72340996499|154.89545687299|153.34698506043|152.2077774543|151.50587214567|||151.32247712211|151.32247712211|151.32247712211|151.32247712211|149.37438050461|147.32153491126|142.96258152986|142.96258152986|-157.94259042719|-157.94259042719|-157.94259042719|-157.94259042719|-157.94259042719|-157.94259042719|-161.11863634298|-162.24333108476|-163.39934357952|149.54415174846|149.54415174846|149.54415174846|149.54415174846|149.54415174846|149.54415174846|149.31017013527|149.04005180681|149.04005180681|149.04005180681|149.04005180681|149.04005180681|149.04005180681|149.04005180681
04038|6839|/equities/marshalls|FTSE350/MSCI_EU_SMALLCAP|266.2623618789|266.2623618789|266.2623618789|266.2623618789|266.2623618789|266.2623618789|265.05861321505|254.22172801946|254.22172801946|248.62415343362|-280.76030564479|-280.76030564479|-280.76030564479|-280.76030564479|-280.76030564479|-280.76030564479|-280.76030564479|-280.76030564479|-289.66951828449|-289.66951828449|-289.68834517233|-290.69840644015|256.39950819694|256.39950819694|256.39950819694|256.39950819694|256.39950819694|256.39950819694|256.39950819694||256.39950819694|254.21720037003|254.21720037003|||250.73022534604|246.01633120461|246.01633120461|243.37370439021|241.0263348205|238.30542125781|231.479592854|225.54134326879|225.54134326879|225.54134326879|225.54134326879|225.54134326879|225.54134326879|225.54134326879|225.54134326879|225.54134326879|225.48482381971|216.75025200481|210.77734460501|210.77734460501|209.56927076609|206.34148869389|206.34148869389|206.34148869389|206.34148869389|204.89856939837|204.89856939837|204.89856939837|-229.26629524265|-229.26629524265|-229.26629524265|-229.26629524265|-229.26629524265|-229.26629524265|-229.26629524265|-229.26629524265|-229.26629524265|-229.26629524265|-229.26629524265|-229.26629524265|-229.26629524265|-229.26629524265|-229.26629524265|-233.22365527721|-233.35066339137|-233.35066339137|-233.35066339137|-233.35066339137|-233.35066339137|-238.0419527862|-247.06241298754|-251.28152631212|-254.33501787636|-256.76113606|-258.0092419574|-262.71906587253|-263.10502136649|-263.10502136649|-274.07215941291|-274.07215941291|-274.07215941291|-274.07215941291|-279.05795185148|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988||252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|252.36635028988|249.47373169959|247.45837634829|247.45837634829|247.45837634829|247.45837634829|236.59818441368|-264.42231982296|-264.42231982296|-264.42231982296|-264.42231982296|-264.42231982296|-264.42231982296|-264.42231982296|-264.42231982296|-266.68222557776|-266.68268123628|-266.68268123628|-266.68268123628|-266.68268123628|-266.68268123628|-266.68268123628|-266.68268123628|-271.93632333545|-276.57368276151|-287.03743529355|-291.8735475558|-291.8735475558|-291.8735475558|-298.63728353911|-301.99698747455|-310.88553655213|278.94360856882|278.94360856882|278.94360856882|278.94360856882|278.94360856882|278.94360856882|278.94360856882|278.94360856882|278.94360856882|278.94360856882|278.94360856882||278.94360856882|278.94360856882|278.94360856882|278.94360856882|-306.76643811074|-306.76643811074|-306.76643811074|-306.76643811074|-306.76643811074|-306.76643811074|-306.76643811074|-306.76643811074|-306.76643811074|-306.76643811074||-321.03365934444|-321.03365934444|-327.00405373123|297.09634782318||297.09634782318|297.09634782318|297.09634782318|297.09634782318|297.09634782318|297.09634782318|297.09634782318|297.09634782318|297.09634782318|-327.25656524355|-327.25656524355|-327.25656524355|-327.25656524355|-327.25656524355|||-327.25656524355|-327.25656524355|-327.25656524355|-327.25656524355|-327.25656524355|-327.25656524355|-327.25656524355|-327.25656524355|-331.64884186917|-331.64884186917|-331.64884186917|-331.64884186917|-331.64884186917|-331.64884186917|-331.64884186917|-331.64884186917|-331.64884186917|-334.55494574271|-334.55494574271|-334.55494574271|-339.77304796336|-346.02034287053|-353.66542884595|319.15319415775|319.15319415775|319.15319415775|319.15319415775|319.15319415775|319.15319415775|319.15319415775|319.15319415775
04039|8811|/equities/marstons|FTSE350/MSCI_EU_SMALLCAP|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|29.016241732874|28.574046549574|27.654230153949|27.654230153949|27.654230153949|27.654230153949|27.654230153949||27.654230153949|27.654230153949|27.654230153949|||27.654230153949|27.654230153949|27.654230153949|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.111717519137|-34.356423112131|-34.356423112131|-34.356423112131|-34.356423112131|-34.356423112131|-34.659833913326|-34.659833913326|-34.659833913326|-34.659833913326|-34.659833913326|-34.659833913326|-34.659833913326|-34.659833913326|-34.659833913326|-34.91050591351|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099|27.944631178099||27.944631178099|27.811750484703|27.811750484703|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.167850604943|-33.367056015786|-33.728465196597|-33.728465196597|-34.810239243719|-34.810239243719|-34.810239243719|-35.159860999833|-35.159860999833|-35.159860999833|-35.159860999833|-35.159860999833|-35.159860999833|-35.626472799259|-35.830014379243|-36.222239555496|-36.402287657148|-36.439008058317|-36.751468037242|-37.512510245238|-37.717124560579||-38.426916125863|-39.274348580671|-39.815406456761|-39.815406456761|-39.815406456761|-39.815406456761|-39.815406456761|-39.815406456761|-39.815406456761|-39.815406456761|-39.815406456761|-39.815406456761|-39.815406456761|-39.815406456761||-39.815406456761|-39.815406456761|-39.815406456761|-39.815406456761||-39.815406456761|-39.815406456761|-39.815406456761|-39.815406456761|-40.3264340354|-40.3264340354|-40.3264340354|-40.3264340354|-40.3264340354|-40.3264340354|-40.3264340354|-40.3264340354|-40.395701276409|-40.395701276409|||-40.395701276409|-40.395701276409|-41.145559787348|-41.145559787348|-41.145559787348|-41.145559787348|-41.145559787348|-41.145559787348|-42.961022164639|-43.247803346114|-43.79266764477|-44.371409170662|-44.542678136334|-44.578066564862|-44.578066564862|36.754914375896|36.754914375896|36.754914375896|36.754914375896|36.754914375896|36.754914375896|36.754914375896|36.754914375896|36.754914375896|36.754914375896|36.754914375896|36.754914375896|36.754914375896|36.754914375896|36.754914375896|36.754914375896
04040|960684|/equities/mccarthy---stone-plc|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04041|44416|/equities/al-noor-hosp|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||495.12614405333|493.84832192276|493.84832192276|493.09257381066|492.34175647745|-500.42042711542|-500.42042711542|-500.42042711542|-500.42042711542|-500.42042711542|-500.42042711542|495.37894793275|495.37894793275|495.37894793275||495.37894793275|495.37894793275|495.37894793275|495.37894793275||495.37894793275|495.37894793275|495.37894793275|495.37894793275|495.37894793275|495.37894793275|495.37894793275|-499.89304496706|-499.89304496706|-499.89304496706|-499.89304496706|-499.89304496706|-499.89304496706|-499.89304496706|||-499.89304496706|-499.89304496706|-499.89304496706|-499.89304496706|-499.89304496706|-499.89304496706|-499.89304496706|-499.89304496706|-499.89304496706|-499.89304496706|-499.89304496706|-499.89304496706|-499.89304496706|-499.89304496706|-499.89304496706|-499.89304496706|-499.89304496706|-499.89304496706|-499.89304496706|496.53555126272|496.53555126272|496.53555126272|496.53555126272|496.53555126272|496.53555126272|496.53555126272|496.53555126272|496.53555126272|496.53555126272|496.53555126272|496.53555126272
04042|6762|/equities/meggitt|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04043|6692|/equities/melrose|STOXX600/FTSE350/EAFAGROWTH|566.56480992248|563.76089787936|558.82324224552|557.11530622153|557.11530622153|557.11530622153|557.11530622153|557.11530622153|554.88324497705|552.89718659858|552.89718659858|552.89718659858|552.89718659858|552.89718659858|549.31382890395|549.31382890395|549.31382890395|549.31382890395|549.31382890395|549.31382890395|547.52417426274|547.52417426274|547.52417426274|547.52417426274|537.92755613592|537.92755613592|537.92755613592|537.92755613592|537.92755613592||537.92755613592|537.86843056444|535.09409008625|||535.09409008625|535.09409008625|535.09409008625|535.09409008625|535.09409008625|535.09409008625|535.09409008625|534.87857204679|530.87795507912|529.45325832901|521.39250586361|511.23612237342|500.53567023153|498.39718485314|498.39718485314|495.68732697074|495.68732697074|495.68732697074|495.68732697074|495.68732697074|495.68732697074|495.68732697074|495.68732697074|495.68732697074|495.68732697074|495.68732697074|495.68732697074|495.68732697074|487.83787808489|482.97543637037|474.4838375171|469.22647053223|463.79296998427|463.50020482194|457.40023164894|451.77928823485|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.42406494428|-489.99897969883|-499.59328941417|-510.55920944294|-511.06940036448|-511.06940036448|-512.08339041851|-512.08339041851|-512.08339041851|-513.08155609923|-524.66838006794|-537.4688492861|-542.11220894182|-542.11220894182|-542.11220894182|-542.11220894182|-542.11220894182|-542.11220894182|-548.44690323234|498.3988815075|498.3988815075|-531.98811473017|-531.98811473017|-531.98811473017|-531.98811473017|-531.98811473017|-531.98811473017|-531.98811473017||-531.98811473017|-531.98811473017|-531.98811473017|-531.98811473017|495.23144361058|495.23144361058|495.23144361058|495.23144361058|495.23144361058|495.23144361058|495.23144361058|495.23144361058|495.23144361058|495.23144361058|495.23144361058|495.23144361058|495.23144361058|495.23144361058|495.23144361058|495.23144361058|495.23144361058|495.23144361058|495.23144361058|495.23144361058|495.23144361058|494.65213840846|488.97906057971|484.65293569186|-516.76075917522|-516.76075917522|-516.76075917522|-516.76075917522|-516.76075917522|-516.76075917522|-516.76075917522|-516.76075917522|-516.76075917522|-518.77861554137|-519.81290764308|-519.81290764308|-519.81290764308|-519.81290764308|-519.81290764308|-519.81290764308|-523.80759540637|-527.15855022095|495.40026825668|495.40026825668|495.40026825668|495.40026825668|495.40026825668|495.40026825668|495.40026825668|495.40026825668|492.75587260724|484.67317144078|481.8035577315|475.13727585673|457.22475366459|456.35511366378|450.38096159311|447.26407731231|447.26407731231|447.26407731231||447.26407731231|447.26407731231|447.26407731231|447.26407731231|447.26407731231|447.26407731231|444.64984420335|436.88098805255|431.12888646464|424.95987283235|417.80542544794|412.09682315667|405.92695282653|381.17793240763||379.54772403745|379.41968523692|377.34747978527|368.05545612263||366.16606602059|361.55882748619|361.55882748619|361.55882748619|361.55882748619|361.55882748619|334.71535607461|326.80404352518|326.80404352518|326.80404352518|326.80404352518|326.80404352518|322.01246881207|322.01246881207|||322.01246881207|322.01246881207|322.01246881207|320.68519810934|320.68519810934|319.02239046383|309.3331702582|-343.77698318483|-343.77698318483|-343.77698318483|-343.77698318483|-343.77698318483|-343.77698318483|-343.77698318483|-349.30104083781|-349.30104083781|-353.09323563981|316.66773762422|316.66773762422|316.66773762422|316.66773762422|314.09186728483|310.72272091978|302.97352108632|302.97352108632|302.97352108632|294.12481045029|-320.38893291563|-320.38893291563|-320.38893291563|-320.38893291563
04044|14060|/equities/mercantile-investment-trust|FTSE350|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.16880593226|-220.7698165804|-220.7698165804|-220.7698165804|-220.7698165804|-220.7698165804|-222.28895737395|-222.7166258148|-223.21073071265|-223.21073071265|211.24118562124|211.24118562124|211.24118562124|211.24118562124|211.24118562124|211.24118562124|211.24118562124||211.24118562124|211.24118562124|211.24118562124|||208.20512310334|208.20512310334|208.20512310334|207.11566197065|207.11566197065|207.11566197065|204.365227134|201.35851232183|201.35851232183|199.30123330897|198.56681698501|197.09721926333|197.09721926333|195.98178817923|195.98178817923|195.98178817923|195.98178817923|194.52245449684|194.41078502334|194.41078502334|194.33607313034|194.33607313034|194.33607313034|194.33607313034|194.33607313034|194.33607313034|194.33607313034|194.33607313034|186.46772492592|183.04746790135|181.88013978903|181.88013978903|181.71498625755|181.71498625755|181.71498625755|181.71498625755|177.36460604137|-187.56788578211|-187.56788578211|-187.56788578211|-187.56788578211|-188.25043424168|-189.01158834606|-190.78194349242|-191.21761574164|-192.85246557013|-195.75235211867|-197.73847093291|-197.73847093291|-197.73847093291|-197.73847093291|-197.73847093291|-197.73847093291|-197.73847093291|-197.73847093291|-197.73847093291|-197.73847093291|-197.73847093291|-200.27852005105|-200.84494386034|-200.84494386034|-200.84494386034|-203.2202146883|-203.91764136102|194.96636753531|194.96636753531|194.96636753531|194.96636753531|194.96636753531|194.96636753531|194.96636753531|192.16619386112|-199.7008384801|-199.7008384801|-199.7008384801|-199.7008384801|-199.7008384801|-199.7008384801|-199.7008384801|-199.7008384801|-199.7008384801|-199.7008384801|-199.7008384801|-199.7008384801||-199.7008384801|-199.7008384801|-199.7008384801|-199.7008384801|-200.58791691474|-202.48212556499|192.41835193917|192.41835193917|192.41835193917|192.41835193917|192.41835193917|192.41835193917|192.41835193917|192.41835193917|192.41835193917|192.41835193917|192.41835193917|192.41835193917|192.41835193917|192.41835193917|192.41835193917|192.41835193917|192.41835193917|192.41835193917|192.41835193917|192.41835193917|192.41835193917|189.73706076195|-196.09243188458|-196.09243188458|-196.09243188458|-196.09243188458|-196.09243188458|-196.09243188458|-196.09243188458|-196.09243188458|-199.92534834099|-201.37882505652|-201.37882505652|-201.37882505652|-201.37882505652|-201.37882505652|-201.37882505652|-201.37882505652|-201.47888232598|-203.16681895134|-204.68036137551|-208.9934558971|198.77625299845|198.77625299845|198.77625299845|198.77625299845|198.77625299845|198.77625299845|198.77625299845|198.77625299845|198.77625299845|198.77625299845|197.86361552779|197.73735058643|196.35886142986|196.35886142986|196.35886142986|196.35886142986||196.35886142986|196.35886142986|196.35886142986|196.35886142986|196.30984315096|196.07649198305|194.69610220339|194.2271591752|194.2271591752|194.21107658735|193.08270798117|192.09667328967|192.09667328967|192.09667328967||192.09667328967|-203.23378481501|-203.23378481501|-203.23378481501||-203.23378481501|-203.23378481501|-203.23378481501|-203.23378481501|-203.23378481501|-203.23378481501|-203.23378481501|-203.23378481501|-203.23378481501|-203.23378481501|-203.23378481501|-203.23378481501|-203.23378481501|-203.23378481501|||-203.23378481501|-205.54201470161|-205.54201470161|-205.54201470161|-205.54201470161|-205.54201470161|-205.54201470161|-205.54201470161|-205.85967676177|-205.85967676177|-205.85967676177|-205.85967676177|-205.85967676177|-205.85967676177|-210.41898555538|-210.41898555538|-211.52097044809|-212.75234424652|-214.52064453012|-214.52064453012|-218.69182942583|-221.72314594271|208.31602530685|208.31602530685|208.31602530685|208.31602530685|208.31602530685|208.31602530685|208.31602530685|208.31602530685|208.31602530685
04045|6759|/equities/micro-focus|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04046|6698|/equities/mitchells---butlers|FTSE350/MSCI_EU_SMALLCAP|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|238.52851554446|237.34278352054|235.98088346358|231.00363742776|231.00363742776|231.00363742776|231.00363742776|231.00363742776|231.00363742776|231.00363742776|230.53075723742|230.53075723742|230.53075723742|230.53075723742|230.53075723742||230.53075723742|230.12305206827|230.10339084788|||225.94821035778|222.77579776353|220.96199768457|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|218.42542802311|207.06159381311|202.35731950779|200.24146679793|199.13076643319|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-225.68539058722|-229.32280924336|-229.32280924336|-232.28160140267|-233.75746417902|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337||212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|212.99196773337|209.54624425887|208.11684509559|208.11684509559|204.60498786638|204.60498786638|204.60498786638|204.60498786638|204.32467057614|204.32467057614|199.65341115306|199.65341115306|199.65341115306|199.65341115306|199.48939953701|199.48939953701|198.88171872838|198.88171872838|198.88171872838|198.88171872838|198.88171872838|198.88171872838|198.88171872838|198.88171872838|198.88171872838|198.88171872838|198.88171872838|198.88171872838|198.88171872838|198.88171872838|198.88171872838|198.88171872838|198.88171872838|198.88171872838|198.88171872838|198.88171872838|198.88171872838|198.88171872838|198.88171872838|198.88171872838|198.88171872838|198.88171872838|197.71097935287|194.22205510237|193.79204546495|193.79204546495|193.72449479152|192.98276758248|187.36974514915|187.19660641301|184.57383676945|184.57383676945|183.97952032243||183.97952032243|183.97952032243|183.97952032243|183.97952032243|183.97952032243|183.97952032243|183.97952032243|174.56085391052|174.56085391052|174.56085391052|169.86628166843|166.35698420922|161.06887253038|159.45430043794||156.08255739849|-177.97325153427|-177.97325153427|-177.97325153427||-177.97325153427|-177.97325153427|-177.97325153427|-177.97325153427|-177.97325153427|-177.97325153427|-177.97325153427|-177.97325153427|-177.97325153427|-177.97325153427|-177.97325153427|-177.97325153427|-177.97325153427|-177.97325153427|||-177.97325153427|-177.97325153427|-177.97325153427|-177.97325153427|-177.97325153427|-177.97325153427|-177.97325153427|-177.97325153427|-177.97325153427|-177.97325153427|-177.97325153427|-177.97325153427|-177.97325153427|-177.97325153427|-177.97325153427|-177.97325153427|-177.97325153427|152.1700649035|152.1700649035|152.1700649035|152.1700649035|152.1700649035|152.1700649035|152.1700649035|152.1700649035|152.1700649035|152.1700649035|152.1700649035|152.1700649035|152.1700649035|152.1700649035
04047|6702|/equities/mond|STOXX600/FTSE350/EAFAVALUE|-1472.2635693427|-1472.2635693427|-1472.2635693427|-1472.2635693427|-1475.570632603|-1495.8160922041|-1495.8160922041|-1495.8160922041|-1495.8160922041|-1495.8160922041|-1495.8160922041|-1495.8160922041|-1495.8160922041|-1495.8160922041|-1495.8160922041|-1504.9001095019|-1506.6573482313|-1507.0565045452|-1523.3822272724|-1530.2586332067|-1530.2586332067|-1547.3485817097|1456.5239949658|1456.5239949658|1456.5239949658|1456.5239949658|1456.5239949658|1456.5239949658|1456.5239949658||1455.7711417884|1455.7711417884|1438.9679353204|||1435.5715910028|1433.6291072131|1433.6291072131|1430.9275120512|1430.9275120512|1430.9275120512|1413.7216361116|1378.3814511917|1378.3814511917|1378.3814511917|1378.3814511917|1378.3814511917|1362.2522105797|1353.4035085523|1353.4035085523|1343.4391033166|1343.4391033166|1343.4391033166|1343.4391033166|1343.4391033166|1343.4391033166|1343.4391033166|1343.4391033166|1343.4391033166|1343.4391033166|1343.4391033166|1343.4391033166|1343.4391033166|1309.1301316148|1308.0751462387|1286.6101749657|1282.4068540201|-1363.4502438555|-1363.4502438555|-1363.4502438555|-1363.4502438555|-1363.4502438555|-1363.4502438555|-1363.4502438555|-1363.4502438555|-1363.4502438555|-1363.4502438555|-1363.4502438555|-1363.4502438555|-1363.4502438555|-1363.4502438555|-1384.4413991515|1313.3332817964|1313.3332817964|1313.3332817964|1313.3332817964|1313.3332817964|1310.5786464405|1297.6185666497|1297.6185666497|1297.6185666497|1297.6185666497|1297.6185666497|1297.6185666497|1297.6185666497|1297.6185666497|1297.6185666497|1297.6185666497|1297.6185666497|1297.6185666497|1297.6185666497|1297.6185666497|1297.6185666497|1297.6185666497|1290.8061791984|-1337.7649935457|-1337.7649935457|-1337.7649935457|-1337.7649935457|-1337.7649935457|-1337.7649935457|-1337.7649935457|-1337.7649935457|-1337.7649935457|-1337.7649935457|-1337.7649935457|-1337.7649935457|-1337.7649935457|-1337.7649935457||-1337.7649935457|-1337.7649935457|-1337.7649935457|-1337.7649935457|-1337.7649935457|-1340.0261131628|-1355.9174084512|-1361.3076388933|-1364.7690060512|-1371.2317318468|-1371.2317318468|-1371.2317318468|-1371.2317318468|-1371.2317318468|-1371.2317318468|-1371.2317318468|-1371.2317318468|1291.3338357994|1291.3338357994|1291.3338357994|1282.8363930587|1282.8363930587|1256.4310074784|1253.7751256208|1253.7751256208|1253.7751256208|1253.7751256208|1246.9034395461|1218.9582284562|1213.1541826054|1207.2080232617|1197.0972258246|1168.5147127218|-1251.7577796047|-1251.7577796047|-1251.7577796047|-1251.7577796047|-1251.7577796047|-1251.7577796047|-1251.7577796047|-1251.7577796047|-1251.7577796047|-1251.7577796047|-1251.7577796047|-1251.7577796047|-1251.7577796047|-1259.5958700252|-1284.8176225107|-1306.6267854285|-1313.7532947831|-1313.7532947831|-1313.7532947831|-1313.7532947831|-1313.7532947831|-1313.7532947831|-1318.6298347737|-1318.6298347737|-1318.6298347737|-1318.6298347737|-1318.6298347737|-1318.6298347737|-1318.6298347737|-1322.5698103494|-1322.5698103494||-1322.5698103494|-1322.5698103494|-1322.5698103494|-1322.5698103494|-1322.5698103494|-1322.5698103494|-1322.5698103494|-1322.5698103494|-1322.5698103494|-1322.5698103494|-1322.5698103494|-1322.5698103494|-1322.5698103494|-1322.5698103494||-1322.5698103494|-1322.5698103494|-1322.5698103494|-1322.5698103494||-1322.5698103494|-1322.5698103494|-1322.5698103494|-1342.1314543162|-1352.0944517358|-1352.6249184326|-1359.0082033692|-1361.7117403267|-1361.7117403267|-1361.7117403267|-1361.7117403267|-1361.7117403267|-1361.7117403267|-1361.7117403267|||-1361.7117403267|-1362.30634586|-1370.0069015415|-1370.0069015415|-1370.0069015415|-1370.4676360987|-1388.6824770085|-1388.6824770085|-1388.6824770085|-1388.6824770085|-1395.5383661176|-1395.5383661176|-1395.5383661176|-1395.5383661176|-1399.2029758384|-1399.2029758384|-1416.7527639524|-1421.5175160452|-1428.2027983185|-1442.2597688565|-1480.0902813683|-1486.6986606132|-1487.8207367274|-1502.4508158733|-1502.8201012415|-1502.8201012415|-1502.8201012415|-1502.8201012415|-1512.5140492834|-1512.5140492834|-1512.5140492834
04048|6825|/equities/moneysuprmkt|FTSE350/MSCI_EU_SMALLCAP|-268.162908456|-271.91980460478|-271.91980460478|-271.91980460478|-271.91980460478|-271.91980460478|-271.91980460478|-271.91980460478|-271.91980460478|-271.91980460478|-271.91980460478|-271.91980460478|-271.91980460478|-276.44099029877|-276.44099029877|-277.31221161262|-280.47020250947|-280.47020250947|-288.50021941563|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185||261.60063994185|261.60063994185|261.60063994185|||261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.60063994185|261.4340470925|257.13783112003|254.49646291414|254.49646291414|254.49646291414|254.49646291414|251.54052892967|250.00719848862|250.00719848862|250.00719848862|250.00719848862|243.00799492985|242.64882597585|242.64882597585|242.64882597585|240.91152639175|240.91152639175|240.91152639175|240.91152639175|240.91152639175|240.91152639175|240.91152639175|240.91152639175|240.91152639175|240.91152639175|240.91152639175|240.91152639175|230.97636452803|-255.06468459957|-255.06468459957|-255.06468459957|-255.06468459957|-255.06468459957|-255.06468459957|-255.06468459957|-255.06468459957|-255.06468459957|-255.06468459957|-255.06468459957|-255.06468459957|-255.06468459957|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139||-255.6214360139|-255.6214360139|-255.6214360139|-255.6214360139|-259.43914253416|-263.27860590818|-265.85400503877|-270.73778151144|-272.26763726004|-272.26763726004|-278.04182053416|-278.51313952173|-279.17143354113|-279.26636706121|-279.30984127|-280.73760829452|255.42335839409|255.42335839409|255.42335839409|255.42335839409|255.42335839409|255.42335839409|255.42335839409|255.42335839409|255.42335839409|255.42335839409|255.21502677475|255.21502677475|252.0522493949|250.70250475302|250.64628132938|250.64628132938|248.91546374214|248.91546374214|248.91546374214|248.91546374214|248.91546374214|248.91546374214|248.83941026145|247.21689293728|247.21689293728|247.21689293728|247.21689293728|247.21689293728|247.21689293728|247.21689293728|247.21689293728|247.21689293728|246.41877908559|245.19864580202|243.52072908666|-271.56513578243|-271.56513578243|-271.56513578243|-271.56513578243|-271.56513578243|-271.56513578243|-271.56513578243|-271.56513578243|-271.56513578243|-271.56513578243|-271.56513578243|-271.56513578243|-272.81445081499||-272.81445081499|-272.81445081499|-276.0605103999|256.73629570506|256.73629570506|256.73629570506|256.73629570506|256.73629570506|256.73629570506|256.73629570506|256.73629570506|256.73629570506|256.73629570506|256.73629570506||256.73629570506|256.73629570506|256.73629570506|249.96255959959||249.35839684243|242.55376511409|236.87086742006|236.16762232871|236.13068384695|233.41187026289|229.65764498476|228.95293124256|228.89215006362|228.08067364387|228.08067364387|228.08067364387|228.08067364387|228.08067364387|||227.87249468184|227.87249468184|227.87249468184|227.87249468184|227.87249468184|226.52777479137|226.52777479137|224.69230875514|224.69230875514|223.83590099042|222.06019582145|222.06019582145|222.06019582145|222.06019582145|222.06019582145|222.06019582145|222.06019582145|222.06019582145|222.06019582145|222.06019582145|222.06019582145|220.77774206126|220.5164927123|220.5164927123|220.5164927123|220.5164927123|220.5164927123|220.5164927123|220.5164927123|220.5164927123|220.5164927123
04049|6859|/equities/monks-investment-trust|FTSE350|1012.3167394391|1005.8753634284|-1065.9622903144|-1065.9622903144|-1065.9622903144|-1065.9622903144|-1065.9622903144|-1065.9622903144|-1065.9622903144|-1065.9622903144|-1065.9622903144|-1065.9622903144|-1065.9622903144|-1065.9622903144|-1065.9622903144|-1065.9622903144|-1065.9622903144|-1065.9622903144|1007.8270736975|1007.8270736975|1007.8270736975|1007.8270736975|1007.8270736975|1007.8270736975|1007.8270736975|1007.8270736975|1007.8270736975|1007.8270736975|1007.8270736975||1007.8270736975|1003.8078596639|1003.5964336977|||998.07825826453|998.07825826453|998.07825826453|988.37585336684|979.63983707426|977.46205584207|977.34005553632|956.74321627517|951.2815114646|948.58317114525|948.58317114525|948.58317114525|946.18575548257|945.68655025998|945.68655025998|945.68655025998|945.68655025998|945.68655025998|944.30261585621|944.30261585621|944.30261585621|944.30261585621|944.30261585621|942.66957317357|941.85508130396|939.82864394017|935.55493857935|927.55825898465|906.35363194475|901.35389115304|901.35389115304|901.35389115304|892.74036340681|886.33268259738|-946.16446544504|-946.16446544504|-946.16446544504|-946.16446544504|-946.16446544504|-946.16446544504|-946.16446544504|-949.40562621063|-962.32646456202|-962.32646456202|-962.32646456202|-965.20021368368|-965.20021368368|-965.20021368368|-965.20021368368|-965.20021368368|-965.20021368368|-965.20021368368|-965.20021368368|-965.20021368368|-965.20021368368|-965.20021368368|-966.73013953642|-966.73013953642|-971.6649969458|-971.6649969458|-971.6649969458|-971.6649969458|-979.59088202311|934.77529143376|934.77529143376|934.77529143376|934.77529143376|934.77529143376|934.77529143376|934.77529143376|934.77529143376|926.66759862798|-977.64273624677|-977.64273624677|-977.64273624677|-977.64273624677|-977.64273624677|-977.64273624677|-977.64273624677|-977.64273624677|-977.64273624677|-977.64273624677|-977.64273624677|-977.64273624677||-977.64273624677|-977.64273624677|-977.64273624677|-977.64273624677|-977.64273624677|-977.76970694085|-993.29967437872|-1003.2301815471|959.30655213202|959.30655213202|959.30655213202|959.30655213202|959.30655213202|959.30655213202|959.30655213202|959.30655213202|959.30655213202|959.30655213202|959.30655213202|959.30655213202|959.30655213202|959.30655213202|959.30655213202|959.30655213202|959.30655213202|959.30655213202|959.30655213202|953.61788941318|-1004.1643524285|-1004.1643524285|-1004.1643524285|-1004.1643524285|-1004.1643524285|-1004.1643524285|-1004.1643524285|-1011.5715026983|-1017.5229797505|961.55058510145|961.55058510145|961.55058510145|961.55058510145|961.55058510145|961.55058510145|961.55058510145|961.55058510145|961.55058510145|961.55058510145|961.55058510145|961.55058510145|961.55058510145|961.55058510145|958.72619751746|958.72619751746|954.7036416912|954.7036416912|954.7036416912|954.7036416912|954.7036416912|954.7036416912|954.7036416912|954.7036416912|954.7036416912|954.7036416912|954.7036416912||954.7036416912|954.7036416912|954.7036416912|954.7036416912|954.7036416912|954.7036416912|944.16404998567|-992.50201360177|-992.50201360177|-992.50201360177|-992.50201360177|-992.50201360177|-992.50201360177|-992.50201360177||-992.50201360177|-992.50201360177|-992.50201360177|-992.50201360177||-992.50201360177|-992.50201360177|-992.50201360177|-992.50201360177|-992.50201360177|-992.50201360177|-992.50201360177|-992.50201360177|-992.50201360177|-992.50201360177|-992.50201360177|-992.50201360177|-992.50201360177|-992.50201360177|||-992.50201360177|-992.50201360177|-992.50201360177|-992.50201360177|-992.50201360177|-992.50201360177|-992.50201360177|-992.50201360177|-992.50201360177|-992.50201360177|-992.50201360177|-992.50201360177|-992.50201360177|-992.50201360177|-1005.3931906091|-1005.3931906091|-1005.3931906091|-1005.3931906091|-1005.3931906091|-1023.131322899|-1036.9749635802|-1036.9749635802|-1036.9749635802|-1036.9749635802|-1036.9749635802|-1036.9749635802|-1036.9749635802|-1036.9749635802|-1048.7332901542|-1048.9595727462|-1052.8048227474
04050|22485|/equities/morgan-crucible-exch|FTSE350/MSCI_EU_SMALLCAP|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065|259.74915001065||259.74915001065|259.74915001065|259.74915001065|||259.74915001065|253.60661307607|249.54520132849|249.54520132849|247.46689036499|245.68543373887|238.41975864507|238.41975864507|238.41975864507|238.41975864507|238.41975864507|237.57750960564|236.33612178404|232.47360714079|232.47360714079|232.03531745777|232.03531745777|230.12257495308|229.88619439231|228.59577154701|223.05085727445|219.90842271002|219.90842271002|219.90842271002|219.90842271002|219.90842271002|219.90842271002|219.90842271002|215.65119519068|215.65119519068|215.65119519068|210.95438262968|-243.87814541988|-243.87814541988|-243.87814541988|-243.87814541988|-243.87814541988|-243.87814541988|-243.87814541988|-243.87814541988|-243.87814541988|-245.64238379987|-249.82487088875|-253.3084825787|-253.3084825787|-256.17609175411|-257.1784437656|-257.1784437656|-257.1784437656|-257.1784437656|-257.1784437656|-257.1784437656|-257.1784437656|-257.1784437656|-257.1784437656|-257.1784437656|-258.91299337807|-259.38641233138|-259.38641233138|-263.01692413528|-263.01692413528|-263.01692413528|-263.01692413528|-263.01692413528|-263.01692413528|-263.01692413528|-263.01692413528|-263.01692413528|-263.01692413528|-263.01692413528|-263.01692413528|-263.01692413528|-263.01692413528|-263.37676476592|-263.61657300651|-265.58164009187|-270.81319118705|-270.81319118705|-270.81319118705|-270.81319118705|-270.81319118705|-270.81319118705|-270.81319118705|-270.81319118705||-270.81319118705|-270.81319118705|-270.81319118705|-270.81319118705|-270.81319118705|-272.54406319389|-272.54406319389|-274.29034127934|-276.02928002392|-277.86586669324|-278.51762965916|-280.79736628796|-280.85973953744|-280.85973953744|-280.85973953744|-286.27427499619|-286.27427499619|-286.27427499619|-286.27427499619|-286.27427499619|-286.27427499619|-286.27427499619|-286.27427499619|-286.27427499619|-286.27427499619|-286.27427499619|-286.27427499619|-286.27427499619|-286.27427499619|-286.27427499619|-286.27427499619|-286.27427499619|-286.27427499619|-286.27427499619|-286.27427499619|-286.27427499619|-286.27427499619|-286.27427499619|-286.27427499619|-286.27427499619|-286.27427499619|-286.27427499619|-286.27427499619|-286.27427499619|-286.27427499619|-290.96515431629|-290.96515431629|-295.87433629815|-299.01498683667|-299.01498683667|-301.21109648519|-302.35830042527|-302.35830042527|-302.35830042527|-302.35830042527|-302.44211769749|-302.44211769749|-302.44211769749|-302.44211769749|-302.44211769749|-302.44211769749|-302.44211769749|-302.44211769749|-302.44211769749||-302.44211769749|-302.44211769749|-307.21346410832|283.48263369242|283.48263369242|283.48263369242|283.48263369242|283.48263369242|283.48263369242|283.48263369242|283.48263369242|283.48263369242|283.48263369242|283.48263369242||283.48263369242|283.48263369242|283.48263369242|283.48263369242||274.49867217452|271.77407817377|-296.304686083|-296.304686083|-296.304686083|-296.304686083|-296.304686083|-296.304686083|-296.304686083|-296.304686083|-296.304686083|-296.304686083|-296.304686083|-296.304686083|||-296.304686083|-297.22742898111|-307.89158775679|-309.0683779253|-309.0683779253|-309.0683779253|-309.0683779253|-310.05597620805|-310.05597620805|-310.05597620805|-310.05597620805|-310.05597620805|-310.05597620805|-310.05597620805|-314.86927205349|-314.86927205349|-317.32414098608|-320.71326537516|-323.50280214713|297.49686987322|297.49686987322|297.49686987322|297.49686987322|297.49686987322|297.49686987322|297.49686987322|297.49686987322|297.49686987322|297.49686987322|297.49686987322|297.49686987322
04051|6573|/equities/william-morrison|STOXX600/FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04052|6934|/equities/murray-international-trust|FTSE350|-254.09858229778|-254.09858229778|-254.09858229778|-254.09858229778|-254.09858229778|-254.09858229778|-254.09858229778|-254.09858229778|-254.09858229778|-254.09858229778|-254.13131526468|-254.47817526891|-254.47817526891|-254.47817526891|-254.47817526891|-254.47817526891|-254.47817526891|-255.8368614099|-258.64006719562|-260.35631803785|-260.35631803785|-260.60324546774|245.43138538465|245.43138538465|245.43138538465|245.43138538465|245.43138538465|245.43138538465|245.43138538465||245.43138538465|242.43259020052|242.43259020052|||242.43259020052|242.43259020052|242.43259020052|239.63322575115|239.63322575115|239.63322575115|238.12025083461|236.07688399464|236.07688399464|236.07688399464|236.07688399464|236.07688399464|236.07688399464|235.89076319336|235.89076319336|235.89076319336|235.89076319336|235.89076319336|235.89076319336|235.89076319336|235.89076319336|235.89076319336|235.69337928|235.69337928|234.4259754519|232.93441988145|232.01046653494|231.51162948327|226.4851438703|223.23349318922|222.1740656657|222.1740656657|221.51673992345|221.51673992345|221.51673992345|221.51673992345|218.88193202758|-234.43604128147|-234.43604128147|-234.43604128147|-234.43604128147|-234.43604128147|-235.34115602997|-235.71239558886|-237.93043954318|-239.47826615908|-241.71835159305|-241.95058307048|-241.95058307048|-241.95058307048|-241.95058307048|-241.95058307048|-241.95058307048|-241.95058307048|-241.95058307048|-241.95058307048|-241.95058307048|-244.63509558965|-247.94010458312|234.96299744251|234.96299744251|234.96299744251|234.96299744251|234.96299744251|234.96299744251|234.96299744251|234.96299744251|234.96299744251|234.96299744251|234.96299744251|234.96299744251|234.59577603475|-250.0267084209|-250.0267084209|-250.0267084209|-250.0267084209|-250.0267084209|-250.0267084209|-250.0267084209|-250.0267084209|-250.0267084209|-250.0267084209|-250.0267084209|-250.0267084209||-250.0267084209|-250.0267084209|-250.0267084209|-250.0267084209|-250.57576689101|-251.08647764365|-252.24597505111|-252.84780664994|-254.94844998865|-255.58280126767|-255.58280126767|-255.58280126767|-255.58280126767|-255.58280126767|-255.58280126767|-255.58280126767|-255.58280126767|-255.58280126767|-255.58280126767|-255.58280126767|-255.58280126767|-255.58280126767|-255.58280126767|-255.58280126767|-255.58280126767|-255.58280126767|-255.58280126767|-255.58280126767|-255.58280126767|-255.58280126767|-255.58280126767|-255.58280126767|-255.58280126767|-255.58280126767|-255.58280126767|-255.58280126767|-258.34200140852|-264.67100277515|-264.67100277515|-264.67100277515|-264.67100277515|-264.67100277515|-264.67100277515|-264.67100277515|-266.13444752794|-269.06605280883|-270.2067283949|-272.4236425118|-274.51210159055|-274.51210159055|-274.51210159055|-274.51210159055|-274.51210159055|-274.51210159055|-274.51210159055|-274.51210159055|-274.51210159055|-274.51210159055|-274.51210159055|-274.51210159055|-274.51210159055|-274.51210159055|-275.29040526503|261.38915785348||261.38915785348|261.38915785348|261.38915785348|261.38915785348|261.38915785348|261.38915785348|261.38915785348|261.38915785348|261.38915785348|261.38915785348|261.38915785348|261.38915785348|261.38915785348|261.38915785348||261.38915785348|261.38915785348|261.38915785348|261.38915785348||261.38915785348|261.38915785348|261.38915785348|261.38915785348|261.38915785348|261.38915785348|261.38915785348|261.38915785348|261.38915785348|261.00302546329|259.2490620382|258.79039720648|258.79039720648|258.79039720648|||258.79039720648|258.79039720648|258.79039720648|258.79039720648|258.79039720648|258.79039720648|258.79039720648|258.79039720648|258.79039720648|258.79039720648|258.79039720648|258.79039720648|258.79039720648|258.79039720648|258.79039720648|258.79039720648|258.79039720648|258.79039720648|258.79039720648|258.79039720648|258.79039720648|258.79039720648|258.79039720648|258.3747683174|258.3747683174|256.11702133998|256.11702133998|256.11702133998|256.11702133998|256.11702133998|256.11702133998
04053|6776|/equities/national-express|FTSE350/MSCI_EU_SMALLCAP|77.334264984302|77.334264984302|77.334264984302|77.334264984302|77.334264984302|77.334264984302|77.334264984302|77.334264984302|77.334264984302|77.334264984302|77.071099417606|77.071099417606|77.071099417606|77.071099417606|77.071099417606|77.071099417606|77.071099417606|77.071099417606|77.071099417606|75.880982649668|75.880982649668|75.851091663423|74.776213637527|73.835404138428|73.835404138428|72.16539629815|71.190028942637|71.190028942637|70.630586188162||70.175652761288|66.556279998165|66.540307633459|||64.241226638224|64.122699804733|64.058551015268|61.776171355127|60.904060569661|60.904060569661|59.37098380143|-71.520274375952|-71.520274375952|-71.520274375952|-71.520274375952|-71.520274375952|-71.520274375952|-71.520274375952|-71.520274375952|-71.520274375952|-71.520274375952|-71.520274375952|-71.520274375952|-71.520274375952|-71.520274375952|-71.520274375952|-71.520274375952|-71.520274375952|-71.520274375952|-71.520274375952|-71.520274375952|-71.520274375952|-71.520274375952|-71.520274375952|-71.520274375952|-71.520274375952|-71.520274375952|-72.73056351544|-72.73056351544|-72.73056351544|-72.73056351544|-72.73056351544|-72.73056351544|-72.73056351544|-72.73056351544|-72.73056351544|-73.161737832776|-74.058880594391|-74.058880594391|-74.058880594391|-74.058880594391|-77.418201211446|-80.308595184213|-80.699597786672|-82.202329687285|-88.418912097269|78.076236565442|78.076236565442|78.076236565442|78.076236565442|78.076236565442|78.076236565442|78.076236565442|78.076236565442|77.714052279865|77.714052279865|77.714052279865|77.714052279865|77.714052279865|77.714052279865|77.714052279865|77.714052279865|77.714052279865|77.714052279865|77.714052279865|77.714052279865|77.714052279865|77.714052279865|77.714052279865|76.029498718486|-88.16098004638|-88.16098004638|-88.16098004638|-88.16098004638|-88.16098004638|-88.16098004638|-88.16098004638|-88.16098004638||-88.16098004638|-89.45090269526|-89.45090269526|-89.552038998762|-89.552038998762|-91.213373867847|-92.925974863742|-94.336311148245|-94.389808441355|-95.394234314179|-98.190814378764|-98.674470592791|-98.674470592791|-98.674470592791|-101.63552143977|-102.41670325515|-103.51293630862|-107.07652996779|-107.07652996779|-107.07652996779|-107.07652996779|-107.07652996779|-107.07652996779|-107.07652996779|-107.07652996779|-107.07652996779|-107.07652996779|-107.07652996779|-107.07652996779|-107.07652996779|-107.07652996779|-107.07652996779|-107.07652996779|-107.07652996779|-107.07652996779|-107.07652996779|-111.31284828981|-113.2897599796|-113.2897599796|-113.2897599796|-113.2897599796|-113.32372127001|-113.32372127001|-113.32372127001|-113.47359716036|-113.66656262718|-116.96479243529||104.89034149278|104.89034149278|104.89034149278|104.89034149278|104.89034149278|104.89034149278|104.4819041136|104.4819041136|101.44100262093|-117.30623590868|-117.30623590868|-117.30623590868|-117.30623590868|-117.30623590868|-117.30623590868|-119.74581530272||-121.51757900118|-122.1417487661|-126.63153791868|-127.91540765718|-127.91540765718|-128.45858152875|-128.45858152875|-128.45858152875|-128.74286904345|-128.8031061459|-128.8031061459|-128.8031061459|-130.15595441989|-130.15595441989||-132.31346121911|-132.31346121911|-132.31346121911|-132.31346121911||-132.31346121911|-132.31346121911|-132.31346121911|-132.31346121911|-132.31346121911|-132.31346121911|-132.31346121911|-132.31346121911|-132.31346121911|-132.75906148014|-132.75906148014|-132.75906148014|-135.71820971354|-135.71820971354|||-135.71820971354|-136.69912112404|-137.36186513859|-137.36186513859|-137.36186513859|-137.36186513859|-137.36186513859|-137.36186513859|-137.36186513859|-137.36186513859|-138.83540757451|-141.28378839795|-141.34387077893|-141.34387077893|-147.23612493503|-150.85680573768|120.75695098311|120.75695098311|120.75695098311|120.75695098311|120.75695098311|120.75695098311|120.75695098311|118.59024131924|118.59024131924|-138.13343041647|-138.13343041647|-138.13343041647|-138.13343041647|-138.13343041647|-138.13343041647
04054|6712|/equities/national-grid|STOXX600/FTSE350/EAFAVALUE|-1069.5685470261|-1083.2029006953|1024.4730789017|1024.4730789017|1024.4730789017|1024.4730789017|1024.4730789017|1024.4730789017|1024.4730789017|1024.4730789017|1024.4730789017|1024.4730789017|1024.4730789017|1024.4730789017|1024.4730789017|1024.4730789017|1024.4730789017|1024.4730789017|1024.4730789017|1024.4730789017|1024.4730789017|1024.4730789017|1024.4730789017|1022.0882426634|1022.0882426634|1022.0882426634|1020.2272378868|1020.2272378868|1020.2272378868||1020.2272378868|1020.2272378868|1020.2272378868|||1020.2272378868|1020.2272378868|1020.2272378868|1020.2272378868|1020.2272378868|1020.2272378868|1020.2272378868|1009.7743677615|1009.7743677615|1006.8387256315|1006.8387256315|1000.348584035|985.27620448329|979.91800498143|979.71444997937|978.64186362996|978.64186362996|978.64186362996|978.64186362996|978.64186362996|978.64186362996|978.64186362996|978.64186362996|964.39430024639|959.07366368523|949.08184853914|942.68632495097|942.68632495097|942.68632495097|942.68632495097|942.68632495097|942.68632495097|942.68632495097|942.68632495097|942.68632495097|942.68632495097|942.22925130186|-999.72956495703|-999.72956495703|-999.72956495703|-999.72956495703|-999.72956495703|-999.72956495703|-999.72956495703|-999.72956495703|-999.72956495703|-999.72956495703|-999.72956495703|-999.72956495703|-999.72956495703|-999.72956495703|-999.72956495703|-999.72956495703|-999.72956495703|-999.72956495703|-999.72956495703|-999.72956495703|-999.72956495703|-999.72956495703|-1031.2340659082|-1034.2618107428|-1034.2618107428|-1045.246457059|982.82873787675|982.82873787675|982.82873787675|982.82873787675|979.22296582342|979.22296582342|979.22296582342|979.22296582342|965.71996202602|956.982060022|956.982060022|953.16149269495|953.16149269495|953.16149269495|953.16149269495|953.16149269495|953.16149269495|953.16149269495|953.16149269495|945.20165990628|-989.53698110965||-989.53698110965|-989.53698110965|-989.53698110965|-989.53698110965|-994.01726492426|-994.01726492426|-996.21919884705|-1005.8102148377|-1014.2768256226|-1023.7429367084|-1023.7429367084|-1023.7429367084|-1023.7429367084|-1023.7429367084|-1023.7429367084|-1025.1921641052|-1035.5357541707|-1054.5897349944|1006.8476158129|1006.8476158129|1006.8476158129|1006.8476158129|1006.8476158129|1006.8476158129|1006.8476158129|1003.3577092474|997.88953371236|979.18281523595|-1037.6146250016|-1037.6146250016|-1037.6146250016|-1037.6146250016|-1037.6146250016|-1037.6146250016|-1048.3652591978|-1057.1693153684|-1073.2447755938|-1086.3553062153|-1088.7651120227|-1088.7651120227|-1088.7651120227|-1088.842039794|-1088.842039794|-1088.842039794|-1088.842039794|-1088.842039794|-1088.842039794|-1088.842039794|-1088.842039794|-1088.842039794|-1088.842039794|-1088.842039794|-1088.842039794|-1099.394523111|-1112.8516383531|-1112.8516383531|-1118.2795981702|-1124.8585674326|-1124.8585674326|-1124.8585674326|-1124.8585674326|-1134.2937397471|-1156.7042178572|-1156.7042178572||-1156.7042178572|-1159.2011654577|-1165.1124060641|-1170.7117920641|-1170.7117920641|-1176.5885070935|-1176.5885070935|1116.9306220144|1116.9306220144|1116.9306220144|1111.8503493302|1106.263924386|1100.3848363839|1100.3848363839||1100.3848363839|1090.7053737599|1088.0337486221|1086.4290588699||1086.4290588699|1084.4207266743|1084.4207266743|1079.4396963048|1079.3335357163|1077.6308491466|1073.369280836|1073.369280836|1073.369280836|1073.369280836|1073.369280836|1073.369280836|1073.369280836|1062.317742053|||1057.3405942467|1057.3405942467|1057.3405942467|1057.3405942467|1057.3405942467|1024.7486773097|1013.0486876792|-1071.8620949692|-1071.8620949692|-1071.8620949692|-1071.8620949692|-1071.8620949692|-1071.8620949692|-1071.8620949692|-1071.8620949692|-1071.8620949692|-1071.8620949692|-1071.8620949692|-1071.8620949692|-1071.8620949692|-1071.8620949692|-1071.8620949692|-1071.8620949692|-1071.8620949692|-1071.8620949692|-1071.8620949692|-1071.8620949692|1023.4625812182|1023.4625812182|1023.4625812182|1023.4625812182
04055|295|/equities/royal-bank-of-scotland|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-228.0072679911|211.6006656874|211.6006656874|211.6006656874|211.6006656874|211.6006656874|211.6006656874|211.6006656874|208.80628842653|208.67365126413|204.75961658471|-220.62423785342|-220.62423785342|-220.62423785342|-220.62423785342|-220.62423785342|-220.62423785342|-220.62423785342|-225.57260135162|208.90018838526|208.90018838526|208.90018838526|208.90018838526|208.90018838526|207.6479398264|206.3141476858|206.16395247003|206.16395247003|206.16395247003||206.0398928835|206.0398928835|206.0398928835|||206.0398928835|206.0398928835|206.0398928835|206.0398928835|206.0398928835|206.0398928835|204.51714150804|204.51714150804|204.51714150804|204.51714150804|204.51714150804|200.94682118515|200.54647781694|196.92941996615|196.10490530906|193.28878910208|192.95143182702|189.7297852104|189.7297852104|189.7297852104|189.7297852104|189.7297852104|189.7297852104|189.7297852104|189.44415204449|184.14661489508|184.14489263396|184.14489263396|-203.01091594937|-203.01091594937|-203.01091594937|-203.01091594937|-203.01091594937|-203.01091594937|-203.01091594937|-203.01091594937|-203.01091594937|-203.01091594937|-204.67046080963|-206.23329858888|-206.23329858888|-223.33143541668|-224.78517577222|-230.27231308675|-234.40256602738|-236.76861311336|-236.76861311336|-236.76861311336|-236.76861311336|-236.76861311336|-236.76861311336|-236.76861311336|-236.76861311336|-236.76861311336|-236.76861311336|-238.88357485543|-238.88357485543|-239.7206397455|225.09688852349|225.09688852349|225.09688852349|225.09688852349|225.09688852349|225.09688852349|225.09688852349|225.09688852349|225.09688852349|224.12713723924|224.12713723924|224.12713723924|224.12713723924|222.92526172371|-236.05099142327|-236.05099142327|-236.05099142327|-236.05099142327|-237.80068175016|-237.80068175016|-237.80068175016|-237.80068175016|-237.80068175016|-237.80068175016|-237.80068175016|-237.80068175016||-237.80068175016|-237.80068175016|-237.80068175016|-237.80068175016|-240.30074529314|-240.76750002597|-242.76389112179|-244.73031817216|-249.11312580923|-250.14792146528|-252.21991952089|-252.71101795995|-253.17097741488|-253.17097741488|-253.17097741488|-253.17097741488|-253.17097741488|-253.17097741488|-257.72017044679|-257.72017044679|-257.72017044679|-257.72017044679|-262.0585249227|242.07514256993|242.07514256993|242.07514256993|242.07514256993|239.78360991521|230.84845071416|228.40390978885|-245.771749378|-245.771749378|-245.771749378|-245.771749378|-245.771749378|-245.771749378|-245.771749378|-245.771749378|-245.771749378|-245.771749378|-245.771749378|-245.771749378|-245.771749378|-245.771749378|-245.771749378|-245.771749378|-250.36661134909|-256.76794334198|-265.68658336826|-269.51841274045|-271.95936579993|-274.39800117781|-274.39800117781|-274.39800117781|-274.39800117781|-274.39800117781|-274.39800117781|-274.39800117781|-274.39800117781|-274.87941247426|-274.87941247426|-274.87941247426|-274.87941247426|-274.87941247426||-274.87941247426|-274.87941247426|-274.87941247426|-274.87941247426|-274.87941247426|-274.87941247426|-274.87941247426|-274.87941247426|-274.87941247426|-274.87941247426|-274.87941247426|-274.87941247426|-274.87941247426|-274.87941247426||-274.87941247426|-274.87941247426|-277.52712717545|-279.11558290779||-279.11558290779|-280.65614528807|-280.65614528807|-280.65614528807|-280.65614528807|-280.65614528807|-280.65614528807|-280.65614528807|-280.65614528807|-280.65614528807|-280.65614528807|-280.65614528807|-280.65614528807|-280.65614528807|||-280.65614528807|-280.65614528807|-280.65614528807|-280.65614528807|-280.65614528807|-280.65614528807|-280.65614528807|-280.65614528807|-280.65614528807|-280.65614528807|-280.65614528807|-280.65614528807|-280.65614528807|-280.65614528807|-286.90695261259|-286.90695261259|-296.94661537033|-299.59056574351|-302.29103982137|-302.29103982137|-302.29103982137|-302.29103982137|-302.29103982137|-302.29103982137|-302.29103982137|-302.29103982137|-302.29103982137|-302.29103982137|-302.29103982137|-302.29103982137|-302.29103982137
04056|32399|/equities/nb-global-floating-rate-inc|FTSE350|-73.942275396588|-74.146971984707|-74.193859625749|-74.405876034032|-74.405876034032|-74.405876034032|-74.405876034032|-74.405876034032|-75.072672421727|-75.072672421727|-75.072672421727|-75.396557868624|-75.609729395391|-75.609729395391|-75.609729395391|-75.609729395391|-76.380141799187|-76.566825408114|-76.679254234249|-76.884061270747|-77.177112983854|-77.177112983854|-77.177112983854|-77.177112983854|-77.177112983854|-77.177112983854|-77.177112983854|-77.177112983854|-77.177112983854||-77.177112983854|-77.177112983854|-77.177112983854|||-77.177112983854|-77.177112983854|-77.177112983854|-77.32050985661|-77.32050985661|-77.661677618455|-78.244087398969|-78.244087398969|-78.244087398969|-78.244087398969|-79.906157256304|-79.906157256304|-81.785449929965|-83.018555477739|-84.537004713085|-85.147785455945|-85.497539395495|-85.886154883883|-86.610449413218|-87.326055107026|-88.25117234114|-89.779080379044|-90.754533754494|-90.782815282771|-91.953128091967|-92.056330977737|-92.056330977737|-94.342588754561|-95.355100786317|118.29715796353|117.5736277991|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|67.346678480131|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418||63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|63.641423324418|61.761377194214|61.761377194214|61.761377194214|61.761377194214|61.761377194214|61.761377194214|61.761377194214|61.761377194214|61.761377194214|61.761377194214|61.761377194214|61.761377194214|61.761377194214|61.761377194214|61.761377194214|61.761377194214|61.761377194214|61.761377194214|61.761377194214|61.761377194214|61.761377194214|61.761377194214|61.761377194214||61.761377194214|61.761377194214|61.761377194214|61.761377194214|61.761377194214|61.761377194214|61.469458418482|61.469458418482|61.445295544273|61.445295544273|61.445295544273|61.445295544273|61.445295544273|61.445295544273||61.445295544273|61.445295544273|61.445295544273|61.445295544273||61.445295544273|61.445295544273|61.445295544273|61.445295544273|61.445295544273|61.445295544273|61.445295544273|61.445295544273|61.445295544273|61.445295544273|61.445295544273|61.445295544273|61.445295544273|61.445295544273|||61.445295544273|61.445295544273|61.445295544273|61.445295544273|61.445295544273|61.445295544273|61.445295544273|61.445295544273|61.445295544273|61.445295544273|61.445295544273|61.445295544273|61.445295544273|61.445295544273|61.445295544273|61.445295544273|61.445295544273|61.445295544273|61.445295544273|61.445295544273|61.445295544273|61.445295544273|61.445295544273|61.445295544273|61.445295544273|-65.385763875002|-65.385763875002|-65.385763875002|-65.385763875002|-65.385763875002|-65.385763875002
04057|1128674|/equities/network-international-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|-391.31109626644|-391.31109626644|-391.31109626644|-391.61232511592|-391.83503430567|-391.83503430567|-391.83503430567|-391.83503430567|-393.77225593153|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302||388.4045290302|388.4045290302|388.4045290302|||388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.4045290302|388.06059798386|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|-394.68351770548|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|386.90163406291|385.42460731042|385.42460731042|385.42460731042|385.42460731042|384.86068496188|384.48964521046|384.09959900772|383.89954326324|383.84394441901|383.56647421206|383.56647421206||383.56647421206|383.56647421206|383.36274132558|383.31282435943|383.31282435943|383.31282435943|382.82535904303|382.7392939291|382.52452692181|382.52452692181|382.52452692181|382.24947605299|381.64008628203|381.64008628203|381.19590654875|381.19590654875|381.16619888187|381.16619888187|381.16619888187|381.16619888187|381.16619888187|381.02740647911|381.02740647911|380.57490388683|380.54989456393|380.35544145612|379.81713547208|378.90794186568|378.36865674158|378.36865674158|378.36865674158|378.26516534112|377.61685309169|375.90761963259|375.66819217336|375.66819217336|375.65455518696|375.65455518696|374.78945802023|373.56598274763|373.19989090557|372.3109851479|371.62329987678|370.79257847638|369.89173419576|368.93525682666|367.4225072461|367.12500737305|366.99447264269|365.4716332179|363.27958941258|361.5662023204|358.7846753484|357.60518703262|355.12799135623|352.09209766849|-382.18420356377|-382.18420356377|-382.18420356377|-382.18420356377|-382.18420356377|-382.18420356377|-382.18420356377|-382.18420356377||-382.18420356377|-382.18420356377|-382.18420356377|-382.18420356377|-388.54752205328|360.3250295876|360.3250295876|360.3250295876|360.3250295876|360.3250295876|360.3250295876|360.3250295876|360.3250295876|360.3250295876||360.3250295876|360.3250295876|360.3250295876|360.3250295876||358.31671208789|356.92907724023|356.92907724023|356.92907724023|356.92907724023|356.92907724023|323.33230770561|321.05812102924|318.33125169156|314.74571076894|255.84590659168|227.37452122666|-269.61371642364|-269.61371642364|||-269.61371642364|-269.61371642364|-269.61371642364|-269.61371642364|-269.61371642364|-269.61371642364|-269.61371642364|-269.61371642364|-273.04487081531|-273.04487081531|-281.2676332898|-284.02775076385|-284.02775076385|-284.02775076385|-284.02775076385|-284.02775076385|-287.50861484205|-288.39845245851|-289.83160536568|-292.12410848492|-292.12410848492|-292.12410848492|-292.12410848492|-292.12410848492|-292.12410848492|-292.12410848492|-292.12410848492|-292.12410848492|-292.12410848492|-292.12410848492|-292.12410848492
04058|40172|/equities/newriver-retail-ltd|FTSE350|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095||77.073793166095|77.073793166095|77.073793166095|||77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|77.073793166095|75.970880871806|75.540593584125|75.540593584125|74.178436552755|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-85.510947803847|-87.302878914268|-87.428859334412|-87.428859334412|-88.907876338366|-89.774122591443|-89.774122591443|-89.774122591443|-89.774122591443|-89.774122591443|-89.774122591443|-89.774122591443|-89.774122591443|-89.774122591443|-89.774122591443|-89.774122591443|-89.774122591443|-89.774122591443|-89.774122591443|-89.774122591443|-89.774122591443|-89.774122591443|-89.774122591443|-90.632360215129|-91.824841546948|-91.876490539903|-91.995567431049|-91.995567431049|-91.995567431049|-91.995567431049||-91.995567431049|-91.995567431049|-91.995567431049|-91.995567431049|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|80.012818786081|78.931833255826|78.931833255826|78.931833255826|78.931833255826|78.931833255826|78.931833255826|78.931833255826|78.931833255826|78.931833255826|78.931833255826|78.931833255826|78.931833255826|78.931833255826|78.830043307718|78.830043307718|76.816712582306|-90.178775116897|-90.178775116897|-90.178775116897|-90.178775116897|-90.178775116897|-90.178775116897|-90.178775116897|-90.178775116897||-90.178775116897|-90.178775116897|-90.178775116897|-90.178775116897|-90.178775116897|-90.178775116897|-90.178775116897|-90.178775116897|-90.178775116897|-90.178775116897|-90.178775116897|-90.178775116897|-90.178775116897|-90.178775116897||-90.178775116897|-90.178775116897|-90.178775116897|-90.178775116897||-90.178775116897|-90.178775116897|-90.178775116897|-90.178775116897|-90.178775116897|-90.178775116897|-90.178775116897|-90.178775116897|-90.178775116897|-90.178775116897|-90.178775116897|-90.178775116897|-90.178775116897|-90.178775116897|||-90.178775116897|-90.178775116897|-90.178775116897|-90.178775116897|-90.178775116897|-90.178775116897|-90.178775116897|-90.178775116897|-91.120860308516|-94.219972020297|-94.219972020297|-94.219972020297|-95.027744061316|-96.119718505901|-96.545841166224|-97.26174425196|86.172271857265|86.172271857265|86.172271857265|86.172271857265|86.172271857265|86.172271857265|86.172271857265|86.172271857265|86.172271857265|86.172271857265|86.172271857265|86.172271857265|84.558078908924|84.431200822199|83.727406670533
04059|286|/equities/next|STOXX600/FTSE350/EAFAGROWTH|8108.4329476113|8108.4329476113|8108.4329476113|8108.4329476113|8108.4329476113|8108.4329476113|8108.4329476113|8108.4329476113|8108.4329476113|8028.9855140804|8028.9855140804|8028.9855140804|8028.9855140804|8028.9855140804|8028.9855140804|8028.9855140804|8028.9855140804|8028.9855140804|8028.9855140804|8028.9855140804|8016.2061267561|8003.712265406|7957.7756797065|7957.7756797065|7873.2256293638|7873.2256293638|7755.9885465153|7751.4428309628|7751.4428309628||7751.4428309628|7751.4428309628|7751.4428309628|||7751.4428309628|7751.4428309628|7731.1352653557|7731.1352653557|7731.1352653557|7731.1352653557|7731.1352653557|7731.1352653557|7731.1352653557|7684.360867788|7684.360867788|7684.360867788|7684.360867788|7640.0676308756|7622.8529231951|7565.1699146612|7487.8554607346|7442.7282897052|7359.3647663391|7310.0182300482|7310.0182300482|7307.6869222758|7272.3188025287|7241.465336143|7233.4059290478|7192.2418877133|7192.2418877133|7161.8243196814|7052.804799646|6946.00533294|6879.1019656242|6879.1019656242|6879.1019656242|6790.1741640935|6790.1741640935|6790.1741640935|6767.0824045484|-7240.0624254926|-7240.0624254926|-7240.0624254926|-7240.0624254926|-7284.624917214|-7384.1455833165|-7384.1455833165|-7384.1455833165|-7384.1455833165|-7419.6414946079|-7419.6414946079|-7419.6414946079|-7419.6414946079|-7419.6414946079|-7449.5040044254|-7492.3590144209|-7492.3590144209|-7492.3590144209|-7492.3590144209|-7492.3590144209|-7535.0061369|7000.4987235416|7000.4987235416|7000.4987235416|7000.4987235416|7000.4987235416|6928.8874706018|6901.9780459655|6901.9780459655|6901.9780459655|6901.9780459655|6901.9780459655|6901.9780459655|6901.9780459655|6901.9780459655|6901.9780459655|6901.9780459655|6816.1978288505|-7123.0773359601|-7123.0773359601|-7123.0773359601|-7123.0773359601|-7123.0773359601|-7123.0773359601|-7123.0773359601|-7123.0773359601|-7123.0773359601||-7123.0773359601|-7123.0773359601|-7123.0773359601|-7124.1746720989|-7124.1746720989|-7124.1746720989|6840.238264196|6840.238264196|6840.238264196|6840.238264196|6840.238264196|6840.238264196|6840.238264196|6840.238264196|6840.238264196|6840.238264196|6840.238264196|6840.238264196|6840.238264196|6840.238264196|6840.238264196|6840.238264196|6840.238264196|6840.238264196|6840.238264196|6840.238264196|6748.0425157733|6708.1583508593|-7002.0599740704|-7002.0599740704|-7002.0599740704|-7002.0599740704|-7002.0599740704|-7002.0599740704|-7002.0599740704|-7002.0599740704|-7007.481427273|6630.2469455922|6608.4077661527|6576.3640978086|6496.2149355662|6496.2149355662|6477.461039518|6358.2900439089|6337.8540092277|6337.8540092277|6337.8540092277|6337.8540092277|6337.8540092277|6232.4374883402|-6714.5249651403|-6714.5249651403|-6714.5249651403|-6714.5249651403|-6714.5249651403|-6714.5249651403|-6714.5249651403|-6714.5249651403|-6714.5249651403|-6714.5249651403|-6714.5249651403|-6714.5249651403|-6746.216006346|-6746.216006346||-6756.7955626067|-6773.995069563|-6842.9945217367|6451.1284756727|6451.1284756727|6451.1284756727|6451.1284756727|6451.1284756727|6451.1284756727|6451.1284756727|6451.1284756727|6451.1284756727|6451.1284756727|6451.1284756727||6451.1284756727|6451.1284756727|6451.1284756727|6451.1284756727||6451.1284756727|6451.1284756727|6451.1284756727|6451.1284756727|6451.1284756727|-6863.58273045|-6863.58273045|-6863.58273045|-6863.58273045|-6863.58273045|-6863.58273045|-6863.58273045|-6863.58273045|-6863.58273045|||-6863.58273045|-6901.7496918194|-6904.5167852819|-6904.5167852819|-6904.5167852819|-6904.5167852819|-6904.5167852819|-7087.5970414651|-7087.5970414651|-7087.5970414651|-7087.5970414651|-7087.5970414651|-7087.5970414651|-7087.5970414651|-7157.1787259935|-7157.1787259935|-7157.1787259935|6712.5773149242|6712.5773149242|6712.5773149242|6712.5773149242|6712.5773149242|6712.5773149242|6637.9747943602|6554.7497715114|6537.8392240881|6537.8392240881|6537.6657087507|6537.6657087507|6521.4391466058|6521.4391466058
04060|943190|/equities/nextenergy-sol|FTSE350|-87.19553390215|-88.45956861388|-89.236195690227|-90.161576516973|-91.385084849316|-92.461201912516|84.78393283594|84.78393283594|84.78393283594|84.78393283594|84.78393283594|84.78393283594|84.78393283594|84.78393283594|84.78393283594|84.78393283594|84.78393283594|84.78393283594|84.78393283594|84.76228602945|84.76228602945|84.76228602945|84.76228602945|84.76228602945|84.76228602945|84.76228602945|84.76228602945|84.76228602945|84.73031704756||84.328133189373|83.809037300937|81.743372913855|||80.371463560018|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|79.530637575734|77.272927842259|76.703252988524|76.575839366589|-84.622187357741|-84.622187357741|-84.622187357741|-84.622187357741|-84.622187357741|-84.622187357741|-84.622187357741|-84.622187357741|-84.622187357741|-84.622187357741|-84.622187357741|-84.622187357741|-84.622187357741|-84.622187357741|-84.622187357741|-84.802430821345|-84.9527020994|-85.358559244559|-86.126174310497|-87.473527435518|-89.044345272001|-89.044345272001|-89.494874941437|-89.547412010397|-89.724903420569|-89.97211787873|-90.802351927023|-91.737571084197|-91.737571084197|-91.737571084197|-91.737571084197|-91.737571084197|-91.737571084197|-91.737571084197|-91.737571084197|-91.737571084197|-91.737571084197|-91.737571084197|-91.737571084197|-91.737571084197|-91.737571084197|-91.737571084197|-91.968852499011|-91.968852499011|-92.417390703276|-92.417390703276|-92.894768437491|-92.894768437491|-92.894768437491|-92.894768437491|-92.894768437491|-92.894768437491|-93.774450483872||-93.774450483872|-93.774450483872|-93.774450483872|-93.774450483872|-93.774450483872|-93.948005454356|-94.907649323471|-97.197390341237|-97.235986470597|-97.573319911313|-97.753690400998|-97.909656594506|-97.912540145262|-97.912540145262|-98.541707881672|-98.816482844598|-99.287758631449|-99.839907819191|-99.839907819191|-99.839907819191|-99.839907819191|-99.839907819191|-99.839907819191|-99.839907819191|-99.839907819191|-99.839907819191|-99.839907819191|-99.839907819191|-99.839907819191|-100.4202275861|-100.4202275861|-100.4202275861|-100.4202275861|-100.4202275861|-101.67136316773|-101.67136316773|-101.67136316773|-102.74603500113|-102.74603500113|-102.74603500113|-102.74603500113|-102.74603500113|-102.74603500113|-102.74603500113|-104.11187472213|-104.11187472213|-104.11187472213|-105.54097699974|-105.8733036237|-106.01641720963|-106.01641720963|-106.39488037255|-106.39488037255|-106.39488037255|-106.39488037255|-106.39488037255|-106.39488037255|-106.39488037255|-106.39488037255|-106.39488037255|-106.39488037255|-106.39488037255|-106.39488037255|-106.56097802218||-107.26753032534|-107.87829141901|-107.87829141901|-107.87829141901|-107.87829141901|-107.87829141901|-107.87829141901|-107.87829141901|-107.87829141901|-107.87829141901|-109.47443316034|104.5400333109|104.5400333109|104.5400333109||104.5400333109|104.5400333109|104.5400333109|104.5400333109||104.5400333109|104.04448188041|-107.53134207962|-107.53134207962|-107.53134207962|-107.53134207962|-107.53134207962|-107.53134207962|-107.53134207962|-107.53134207962|-107.53134207962|-107.53134207962|-107.53134207962|-107.53134207962|||-107.53134207962|-107.53134207962|-107.53134207962|-107.53134207962|-107.53134207962|-107.53134207962|-107.53134207962|-107.77926863827|-107.81818737412|-107.81818737412|-107.9084269672|-108.20139415272|-108.20139415272|-108.20139415272|-108.20139415272|-108.20139415272|-108.20139415272|-108.51406647845|-108.51406647845|-109.19340999572|-110.00379083387|-110.44097452949|-111.01437219857|-111.22708123788|-111.3020900473|106.94243754421|106.94243754421|106.94243754421|106.94243754421|106.94243754421|106.94243754421
04061|13165|/equities/ocado-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-600.28957276474|-601.35819739689|-601.35819739689|-601.35819739689|-601.35819739689|-601.35819739689|-614.84768040302|-634.49431326789|-654.60277835972|-654.88174917573|-662.14637780051|-667.08486964814|-671.42884383465|-671.42884383465|-671.42884383465|-675.27650806932|-684.89611532984|-710.19815426732|-740.03081593573|-740.03081593573|-758.24536731574|-780.66149211298|675.01396092843|675.01396092843|675.01396092843|675.01396092843|675.01396092843|675.01396092843|675.01396092843||675.01396092843|675.01396092843|675.01396092843|||675.01396092843|675.01396092843|675.01396092843|640.37105210038|626.7815851367|626.7815851367|593.35553594833|555.85530605587|550.22107845184|533.71181907518|531.14648394963|513.87668170925|513.87668170925|501.81814674091|501.81814674091|492.09783643204|492.09783643204|477.86160631663|463.42787173361|463.42787173361|447.33099368513|445.09241459743|445.09241459743|445.09241459743|443.59920077974|443.59920077974|443.59920077974|441.18802256777|-568.04014666085|-568.04014666085|-568.04014666085|-568.04014666085|-568.04014666085|-568.04014666085|-568.04014666085|-568.04014666085|-568.04014666085|-568.04014666085|-572.61258530622|-585.80387821504|-585.80387821504|-585.80387821504|-585.80387821504|-599.9909192979|-599.9909192979|-599.9909192979|-609.45101059141|-618.22468115006|-618.22468115006|-630.53561068811|-684.08533701674|-686.19677859797|-686.19677859797|-686.19677859797|-686.19677859797|-687.92973297452|-696.91081373796|-701.81203018411|-717.44669274471|-751.48521348263|-756.57244789628|-757.40623211891|-809.71402364341|-824.18226883773|-827.7962663542|-827.7962663542|-865.88163099143|-884.40929912707|-884.40929912707|-884.40929912707|-884.40929912707|-884.40929912707|-900.32155740681|771.62309699019|771.62309699019|771.62309699019|771.62309699019|771.62309699019|771.62309699019|771.62309699019|759.30340041011|705.15379925668|-844.11992914317|-844.11992914317||-844.11992914317|-844.11992914317|-844.11992914317|-852.66657979884|-869.54065235895|-893.88495200257|-913.77707611831|769.59865927003|769.59865927003|769.59865927003|769.59865927003|769.59865927003|769.59865927003|769.59865927003|769.59865927003|769.59865927003|769.59865927003|769.59865927003|769.59865927003|769.59865927003|769.59865927003|739.26519663358|700.65423459504|666.88935544197|650.63259545635|584.12510809712|574.13897847922|571.86554452878|522.27282589786|509.38314019855|509.38314019855|509.38314019855|492.77744115633|492.77744115633|492.77744115633|492.77744115633|492.77744115633|492.77744115633|492.77744115633|462.73045829979|433.14498418401|426.40160512169|426.40160512169|426.40160512169|416.99008813458|416.99008813458|416.99008813458|382.97755439776|382.97755439776|382.97755439776|382.97755439776|358.13061531934|-412.58535522898|-412.58535522898|-412.58535522898|-412.58535522898|-412.58535522898|-412.58535522898|-412.58535522898|-415.77816332137|-423.51463506791|-427.37737568852|-442.54154447976|-456.50699325942||-456.50699325942|-456.50699325942|-456.50699325942|-456.50699325942|-456.50699325942|-458.72443492041|-464.13272038683|-464.61689017861|-479.83235362999|-495.16371879569|-507.30414284591|-520.00682416364|-530.81646776646|458.27620022645||458.27620022645|458.27620022645|458.27620022645|458.27620022645||458.27620022645|458.27620022645|456.16306989643|456.16306989643|456.16306989643|456.16306989643|456.16306989643|456.16306989643|456.16306989643|445.87203044861|442.26495432215|442.26495432215|442.26495432215|442.26495432215|||438.1022624093|438.1022624093|438.1022624093|438.1022624093|438.1022624093|406.36365202595|-515.07721986115|-515.07721986115|-515.07721986115|-515.07721986115|-515.07721986115|-515.07721986115|-515.07721986115|-518.20801935527|-519.60995727177|-519.60995727177|-519.60995727177|-526.055509097|-539.97278246021|-554.90531872749|-587.02813158034|-593.27571158938|-617.97299253204|-625.01418499269|-625.01418499269|-625.01418499269|-648.50566317547|-697.84395924662|-711.82041953509|-714.02402823181|-714.02402823181
04062|942425|/equities/onesavings|FTSE350/MSCI_EU_SMALLCAP|-451.90758450575|-451.90758450575|-451.90758450575|-451.90758450575|-451.90758450575|-451.90758450575|-451.90758450575|-451.90758450575|-451.90758450575|-451.90758450575|-451.90758450575|-451.90758450575|-451.90758450575|-451.90758450575|-451.90758450575|-451.90758450575|-453.36398583592|-470.8080074309|414.03111658993|414.03111658993|414.03111658993|414.03111658993|414.03111658993|414.03111658993|414.03111658993|414.03111658993|414.03111658993|414.03111658993|414.03111658993||414.03111658993|409.60122777028|407.84581948434|||402.95455932043|402.95455932043|402.95455932043|389.94859821953|374.00144505675|369.53005308769|354.86673921636|350.85870895664|350.85870895664|350.85870895664|347.26259754666|347.26259754666|336.44733332007|332.56717509699|332.56717509699|332.56717509699|332.56717509699|332.56717509699|332.56717509699|332.56717509699|332.56717509699|332.56717509699|332.56717509699|332.56717509699|332.56717509699|332.56717509699|332.56717509699|332.56717509699|311.71908038935|297.77675632725|297.19729322469|297.19729322469|297.19729322469|297.19729322469|297.19729322469|295.84142911738|267.42136917087|-317.28861260681|-317.28861260681|-317.28861260681|-317.28861260681|-317.28861260681|-318.97622537909|-328.5670888651|-328.5670888651|-328.5670888651|-332.37454962604|-334.62571471845|-334.62571471845|-334.62571471845|-334.62571471845|-334.62571471845|-334.62571471845|-334.62571471845|-334.62571471845|-334.62571471845|-334.62571471845|-334.62571471845|-339.07700161045|-348.66804910954|-348.66804910954|-348.66804910954|-348.66804910954|-348.66804910954|-348.66804910954|-348.66804910954|-348.66804910954|-348.66804910954|-348.66804910954|-349.99884494212|-349.99884494212|-349.99884494212|-349.99884494212|-349.99884494212|-350.95166490582|-350.95166490582|-356.97964496642|-358.22171889444|-364.26356624122|-373.65930476184|-374.63255474297|-376.78018370964|-378.89289007483|-378.89289007483||-381.99211025567|-389.05790265767|-392.9492567759|-392.9492567759|-401.2919743343|-401.2919743343|-401.2919743343|-401.2919743343|-401.2919743343|-401.2919743343|-401.2919743343|-401.2919743343|-401.2919743343|-401.2919743343|-401.2919743343|-401.2919743343|-401.2919743343|-401.2919743343|-401.2919743343|-401.2919743343|-401.2919743343|-401.2919743343|-401.2919743343|-401.2919743343|-401.2919743343|-401.2919743343|-401.2919743343|-401.2919743343|-401.2919743343|-402.75881330656|-411.99867907815|-417.95409701988|-419.74477814221|-426.93998176283|-427.75552444133|-462.45058271259|-505.09955009823|-505.09955009823|-505.09955009823|-505.09955009823|-505.09955009823|-505.09955009823|-505.09955009823|-505.09955009823|-505.09955009823|-505.75245183711|-519.98694837099|489.55228275067|489.55228275067|489.55228275067|489.55228275067|489.55228275067|489.55228275067|489.55228275067|489.55228275067|486.48289814906|486.48289814906|486.48289814906|484.31433127674|-522.77692433082|-522.77692433082|-522.77692433082|-522.77692433082|-522.77692433082||-522.77692433082|-522.77692433082|-522.77692433082|-522.77692433082|-522.77692433082|-522.77692433082|-522.77692433082|-522.77692433082|-522.77692433082|-522.77692433082|-522.77692433082|-522.77692433082|-522.77692433082|-522.77692433082||-522.77692433082|-522.77692433082|-522.77692433082|-522.77692433082||-522.77692433082|-522.77692433082|-522.77692433082|-522.77692433082|-522.77692433082|-522.77692433082|-522.77692433082|-522.77692433082|-522.77692433082|-522.77692433082|-522.77692433082|-522.77692433082|-522.77692433082|-522.77692433082|||-522.77692433082|-522.77692433082|-522.77692433082|-522.77692433082|-522.77692433082|-522.77692433082|-522.77692433082|-524.17435222956|-525.59372368226|-526.88030285713|-542.38204979683|-542.38204979683|-542.38204979683|-542.38204979683|-542.38204979683|-542.38204979683|-542.38204979683|-545.39146449594|-560.12614639631|527.24495797519|527.24495797519|527.24495797519|527.24495797519|527.24495797519|527.24495797519|527.24495797519|527.24495797519|527.24495797519|527.24495797519|527.24495797519|527.24495797519
04063|19709|/equities/oxford-instruments|FTSE350|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438|2026.1516616438||2026.1516616438|2026.1516616438|2026.1516616438|||2026.1516616438|1996.5574018265|1973.6748909183|1950.2854506363|1950.2854506363|1950.2854506363|1950.2854506363|1950.2854506363|1950.2854506363|1950.2854506363|1950.2854506363|1950.2854506363|1950.2854506363|1950.2854506363|1950.2854506363|1950.2854506363|1950.2854506363|1950.2854506363|1950.2854506363|1950.2854506363|1950.2854506363|1908.5314205386|1908.5314205386|1852.7942975603|1826.8748914956|1826.8748914956|1826.8748914956|1826.8748914956|1699.694323884|-2048.4868222202|-2048.4868222202|-2048.4868222202|-2048.4868222202|-2048.4868222202|-2048.4868222202|-2048.4868222202|-2048.4868222202|-2048.4868222202|-2048.4868222202|-2048.4868222202|-2048.4868222202|-2050.2075802447|-2124.1173940256|-2124.1173940256|-2124.1173940256|-2145.956012893|-2164.5822018256|-2180.4141835201|-2180.4141835201|-2180.4141835201|-2180.4141835201|-2238.9787492064|-2238.9787492064|-2238.9787492064|-2238.9787492064|-2275.4103886582|-2309.0670985091|-2359.2412205656|-2443.0458006285|-2463.9397784761|-2484.9275709027|-2484.9275709027|-2489.3051989197|-2489.3051989197|-2489.3051989197|-2489.3051989197|-2489.3051989197|-2489.3051989197|-2501.4502210219|-2516.1616024538|-2516.1616024538|-2516.1616024538|-2516.1616024538|-2516.1616024538|-2516.1616024538|-2516.1616024538|-2516.1616024538|-2516.1616024538|-2516.1616024538|-2516.1616024538|-2516.1616024538|-2516.1616024538|-2517.0440615937|-2517.0440615937||-2517.0440615937|-2517.0440615937|-2517.0440615937|-2517.0440615937|-2562.6724108179|-2562.6724108179|-2562.6724108179|-2562.6724108179|-2562.6724108179|-2562.6724108179|-2562.6724108179|-2562.6724108179|-2562.6724108179|-2562.6724108179|-2605.2749144721|-2624.6832274517|-2639.3702527241|-2658.450929289|-2658.450929289|-2696.0565880989|-2709.7850978877|-2740.4195556466|-2740.4195556466|-2740.4195556466|-2777.3206108747|-2792.0229009719|-2823.3587788577|-2825.7223422433|-2825.7223422433|-2878.4414913814|-2931.5956756451|-2939.7917713181|-2939.7917713181|-2939.7917713181|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026||2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2563.1616597026|2552.401844114|2546.4576289852|2520.552910244||2500.8976292207|2470.9640541689|2452.7840337685|2452.7840337685||2433.0195590747|2433.0195590747|2405.40508734|2398.9116424417|2398.9116424417|2398.9116424417|2370.1600977493|2370.1600977493|2370.1600977493|2370.1600977493|2370.1600977493|2370.1600977493|2370.1600977493|2370.1600977493|||2370.1600977493|2370.1600977493|2370.1600977493|2370.1600977493|2370.1600977493|2370.1600977493|2370.1600977493|2370.1600977493|2370.1600977493|2370.1600977493|2370.1600977493|2370.1600977493|2370.1600977493|2370.1600977493|2370.1600977493|2370.1600977493|2370.1600977493|2370.1600977493|2370.1600977493|2370.1600977493|2370.1600977493|2370.1600977493|2370.1600977493|2370.1600977493|2370.1600977493|2362.1223308325|2305.1359231473|2268.3462229574|2268.3462229574|2268.3462229574|2254.5513588415
04064|6671|/equities/michael-page|FTSE350/MSCI_EU_SMALLCAP|-488.61028832102|-488.61028832102|-488.61028832102|-488.61028832102|-488.61028832102|-488.61028832102|-488.61028832102|-488.61028832102|-488.61028832102|-488.61028832102|-488.61028832102|-488.61028832102|-488.61028832102|-488.61028832102|-488.61028832102|-488.61028832102|-488.61028832102|-488.61028832102|-488.61028832102|-488.61028832102|-490.82584667293|-490.82584667293|454.79118214771|454.79118214771|454.79118214771|454.79118214771|454.79118214771|454.79118214771|454.79118214771||454.79118214771|454.79118214771|454.79118214771|||454.44576709718|453.3284886509|453.3284886509|453.3284886509|453.3284886509|453.3284886509|452.74833225208|444.04346894112|434.66519301563|428.75021853082|425.76690201884|422.55209334829|419.50234120134|418.34114984528|418.34114984528|415.37906894701|414.37673208468|413.93186004391|413.93186004391|413.93186004391|413.52428317325|411.12976450673|408.54418685427|405.30464392228|400.3496084271|397.88518522868|397.88518522868|397.88518522868|388.68535866881|381.2175236294|379.54169597332|375.62410121167|370.97122865479|367.11757633765|367.11757633765|362.06396963949|357.58217729855|-404.01731432469|-404.01731432469|-404.01731432469|-404.01731432469|-404.01731432469|-414.20812499292|-417.06460027968|-419.28287834895|-427.6254122497|-433.07267620844|-437.20230742464|-437.20230742464|-437.20230742464|-437.20230742464|-437.20230742464|-437.20230742464|-437.20230742464|-437.20230742464|-437.20230742464|-437.20230742464|-437.20230742464|-437.20230742464|-437.20230742464|-437.20230742464|-437.20230742464|-437.20230742464|-437.20230742464|-437.20230742464|-437.20230742464|-437.20230742464|-437.20230742464|-437.20230742464|-437.20230742464|-437.20230742464|-437.20230742464|-437.20230742464|-437.20230742464|-437.20230742464|-438.68267193037|-438.68267193037|-438.68267193037|-451.29713416637|-451.29713416637|-451.863486137|-454.14830063671|-457.3769706753|-457.3769706753||-457.3769706753|423.31517068861|423.31517068861|423.31517068861|423.31517068861|423.31517068861|423.31517068861|423.31517068861|423.31517068861|423.31517068861|419.70760197107|419.70760197107|418.71766522761|418.71766522761|418.71766522761|418.71766522761|418.71766522761|418.71766522761|418.71766522761|418.71766522761|418.71766522761|418.71766522761|418.71766522761|418.71766522761|418.71766522761|418.71766522761|418.71766522761|407.43073371645|399.06423893349|399.06423893349|399.06423893349|398.49358898154|397.38176892589|-430.93098091706|-430.93098091706|-430.93098091706|-430.93098091706|-430.93098091706|-430.93098091706|-430.93098091706|-430.93098091706|-430.93098091706|-430.93098091706|-430.93098091706|-430.93098091706|-435.47529970109|-435.47529970109|-442.41272427049|-442.41272427049|-447.12524918944|-452.33916780055|-455.05462309056|-457.39401717907|-464.53711370591|-464.53711370591|-464.53711370591|-464.53711370591|-464.53711370591|-464.53711370591|-464.53711370591|-464.53711370591|-464.53711370591|-464.53711370591|-464.53711370591||-464.53711370591|-464.53711370591|-464.53711370591|-464.53711370591|-464.53711370591|-464.53711370591|-464.53711370591|-464.53711370591|-464.53711370591|-464.53711370591|-464.53711370591|-464.53711370591|-464.53711370591|-464.53711370591||-464.53711370591|-464.53711370591|-464.53711370591|-464.53711370591||-464.53711370591|-464.53711370591|-464.53711370591|-464.53711370591|-464.53711370591|-464.53711370591|-464.53711370591|-464.53711370591|-464.53711370591|-464.53711370591|-464.53711370591|-464.53711370591|-464.53711370591|-464.53711370591|||-464.53711370591|-476.1967923284|-486.60824385997|-486.60824385997|-486.60824385997|-486.60824385997|-486.60824385997|-487.30530910668|-487.30530910668|-487.30530910668|-487.30530910668|-487.30530910668|-487.30530910668|-487.30530910668|-492.94112834441|-492.94112834441|-494.8012540551|442.67841180417|442.67841180417|442.67841180417|442.67841180417|442.67841180417|442.67841180417|442.67841180417|442.67841180417|442.67841180417|442.67841180417|442.67841180417|442.67841180417|442.67841180417|442.67841180417
04065|27761|/equities/pantheon-internat-participations|FTSE350|302.45191927319|302.45191927319|302.45191927319|302.45191927319|301.74480152533|301.08310072082|301.08310072082|301.08310072082|299.41877727661|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|299.11088868822|297.15098743136||294.16776381262|293.99487491443|293.99487491443|||293.99487491443|292.7165276827|290.10169742522|288.6800459537|286.3709766239|284.21108225173|284.21108225173|282.30190567343|282.30190567343|282.30190567343|282.30190567343|281.68989546397|281.6557208443|279.15885063601|279.15885063601|279.15885063601|279.15885063601|279.15885063601|279.15885063601|279.15885063601|279.15885063601|279.15885063601|279.15885063601|279.15885063601|279.15885063601|279.15885063601|279.15885063601|279.15885063601|277.30228568661|-302.067071176|-302.067071176|-302.067071176|-302.067071176|-302.067071176|-302.067071176|-302.067071176|-302.067071176|-302.067071176|-302.067071176|-302.067071176|-303.10230130667|-304.71951664282|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|287.15909427474|283.84665675013|283.84665675013|282.69867785605|280.436356472|279.42928496889|278.30337218765|277.69679937897|275.30756029087|274.46064200884|273.85907380323|272.66661219903|272.66661219903|272.66661219903|272.01734580275|271.06855875206|271.06855875206|271.06855875206|271.06855875206|271.06855875206||271.06855875206|271.06855875206|271.06855875206|271.06855875206|271.06855875206|271.06855875206|271.06855875206|270.68728750229|270.61084876826|270.61084876826|268.84538752029|266.85598613365|265.95109570406|263.89010633784|261.68345148649|256.14827942944|252.33410412022|252.33410412022|252.33410412022|252.33410412022|252.33410412022|252.33410412022|251.23489460624|249.92720922615|249.92720922615|249.74842298457|249.46379680577|246.42799486471|-261.72716946888|-261.72716946888|-261.72716946888|-261.72716946888|-261.72716946888|-261.72716946888|-261.72716946888|-261.72716946888|-261.72716946888|-261.72716946888|-261.72716946888|-261.72716946888|-261.72716946888|-261.72716946888|-261.72716946888|-261.72716946888|-264.87385352771|-269.07267192912|-270.31529621627|-271.33699972923|-276.30087019168|263.79250246983|263.79250246983|263.79250246983|263.79250246983|263.79250246983|263.71389163314|263.43470251838|263.43470251838|263.43470251838|263.43470251838|263.43470251838|263.26815125726|263.26815125726|261.76173660182|261.76173660182||261.76173660182|261.76173660182|260.3741517798|260.29716510418|260.08040724467|258.39156543624|257.35784967091|255.50351811223|255.50351811223|253.05613306687|250.73927470398|250.73927470398|248.90474967109|248.50527741233||246.54753045814|244.13614495349|241.11654994832|240.37949994258||239.33833326953|237.70925918837|237.62139909819|237.39155089143|235.38617416757|229.5470438681|-243.62975148347|-243.62975148347|-243.62975148347|-243.62975148347|-243.62975148347|-243.62975148347|-243.62975148347|-243.62975148347|||-243.62975148347|-243.62975148347|-245.61639053719|-246.65710059687|-248.16621983366|-248.45185160731|-248.45185160731|-250.1965017859|-250.3182750945|-250.3182750945|-251.88316026349|-251.88316026349|-251.88316026349|-251.88316026349|-253.65673175604|-253.65673175604|-253.65673175604|-253.65673175604|-256.36859084004|-259.35398982227|-265.83776646919|-267.62529607687|-268.16157198812|-268.16157198812|-268.16157198812|-268.16157198812|-268.16157198812|-268.16157198812|-268.16157198812|-268.16157198812|-268.16157198812
04066|13156|/equities/the-paragon-group-of-companies-plc|FTSE350/MSCI_EU_SMALLCAP|-700.37780649817|-708.18791357104|-708.18791357104|-708.18791357104|-716.03419671313|-716.03419671313|-726.70216057319|660.90167421163|660.90167421163|660.90167421163|660.90167421163|658.24605157642|658.24605157642|658.24605157642|658.24605157642|658.24605157642|658.24605157642|658.24605157642|658.24605157642|658.24605157642|658.24605157642|658.24605157642|658.24605157642|658.24605157642|650.22228386963|646.61203912457|646.61203912457|646.61203912457|646.61203912457||641.74521206441|639.57374094396|637.15820459159|||631.76534179882|626.51147868055|617.66056089288|591.88601885776|574.79867438188|556.90808655279|542.09898139654|533.8388747288|511.69657888161|499.54947227622|489.69675725461|482.72212056173|482.72212056173|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-497.91345853916|-505.31495020247|-506.57345889725|-506.57345889725|-506.57345889725|-509.0208280748|-509.0208280748|-509.0208280748|-509.0208280748|-509.0208280748|-509.0208280748|-509.0208280748|-509.0208280748|-509.0208280748|-509.0208280748|-509.0208280748|-509.0208280748|-509.0208280748|-509.0208280748|-509.0208280748|-511.07071751421|-526.97546629183|-533.9171847687|-534.75242141726|-537.30269012454|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179||-538.73413726179|-538.73413726179|-538.73413726179|-538.73413726179|-544.98237473532|503.21286189983|503.21286189983|503.21286189983|503.21286189983|503.21286189983|503.21286189983|503.21286189983|503.21286189983|503.21286189983|503.21286189983|503.21286189983|503.21286189983|503.21286189983|503.21286189983|503.21286189983|503.21286189983|503.21286189983|503.21286189983|499.9698017068|499.9698017068|-545.35046860469|-545.35046860469|-545.35046860469|-545.35046860469|-545.35046860469|-545.35046860469|-545.35046860469|-545.35046860469|-545.35046860469|-545.35046860469|-545.35046860469|-557.36574182312|-557.36574182312|-557.36574182312|-557.36574182312|-557.36574182312|-557.36574182312|-557.36574182312|-557.36574182312|-557.36574182312|-570.4897131368|-588.90523681867|536.17167837423|536.17167837423|536.17167837423|536.17167837423|535.9963093047|530.46812144967|522.15902383296|514.63853899011|514.63853899011|509.98726554456|507.23585060507|497.53983400563|-527.52534731028|-527.52534731028|-527.52534731028|-529.6646212604|-529.6646212604||-531.56069130658|-534.84316908852|-534.84316908852|-534.84316908852|-534.84316908852|-534.84316908852|-534.84316908852|-534.84316908852|-534.84316908852|-534.84316908852|-534.84316908852|-534.84316908852|-534.84316908852|-534.84316908852||-534.84316908852|-535.87501765331|-535.87501765331|-535.87501765331||-535.87501765331|-535.87501765331|-535.87501765331|-535.87501765331|-544.01635160535|-549.72928396959|-554.36857016466|-554.36857016466|-554.36857016466|-554.36857016466|-554.36857016466|-554.36857016466|-555.82780930238|-555.82780930238|||-555.82780930238|-559.53089752945|-569.70637935972|-569.70637935972|-569.70637935972|-569.70637935972|-569.70637935972|-569.7985808716|-569.7985808716|-569.7985808716|-569.7985808716|-569.7985808716|-569.7985808716|-569.7985808716|-580.94268942|-580.94268942|-586.1585438|-587.12060422222|-599.16178246913|563.82070299686|563.82070299686|563.82070299686|563.82070299686|563.82070299686|563.82070299686|563.82070299686|563.82070299686|563.82070299686|563.82070299686|563.82070299686|563.82070299686
04067|6871|/equities/paypoint|FTSE350|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|500.04761624513|487.10846249459|486.22187202661|486.22187202661|486.22187202661|486.22187202661|486.22187202661|486.22187202661|486.22187202661|486.22187202661|486.22187202661|486.22187202661|484.8915315926|484.8915315926|484.8915315926|474.21281288067|472.94242208876||472.94242208876|-513.7024218968|-513.7024218968|||-513.7024218968|-513.7024218968|-513.7024218968|-513.7024218968|-513.7024218968|-513.7024218968|-513.7024218968|-513.7024218968|-513.7024218968|-513.7024218968|-513.7024218968|-513.7024218968|-516.44713544089|-519.41348382321|-524.59831535912|-540.87423867756|-543.96470991301|-555.31149534736|-555.31149534736|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-564.49608477041|-569.47231397016|-572.7203499408|-582.78715775758|-588.5031752682|509.75376375088|509.75376375088|509.75376375088|509.75376375088|509.75376375088|509.75376375088|509.75376375088|509.75376375088|509.75376375088|509.75376375088|509.75376375088|509.75376375088|509.40182937923|506.48646189706|506.02662433007|499.67403924044|498.02971554771|498.02971554771|498.02971554771|498.02971554771|498.02971554771|498.02971554771|498.02971554771|498.02971554771|498.02971554771||498.02971554771|498.02971554771|498.02971554771|498.02971554771|498.02971554771|498.02971554771|498.02971554771|498.02971554771|495.84000847643|495.84000847643|495.84000847643|495.84000847643|495.5280625324|479.27374966936|479.27374966936|479.27374966936|472.2667347943|472.1283489902|459.97594332244|442.33438146938|431.74351711658|-486.80073799574|-486.80073799574|-486.80073799574|-486.80073799574|-486.80073799574|-486.80073799574|-486.80073799574|-486.80073799574|-486.80073799574|-486.80073799574|-486.80073799574|-486.80073799574|-486.80073799574|-486.80073799574|-486.80073799574|-486.80073799574|441.11707325727|441.11707325727|441.11707325727|433.70866755148|427.75405606849|422.39589807306|416.43389513001|414.83251333807|414.83251333807|412.06390370896|411.31532706997|411.31532706997|411.31532706997|411.31532706997|411.31532706997|400.84857304649|394.76602924645|394.76602924645|394.76602924645|381.71225471828|-422.39465999716|-422.39465999716|-422.39465999716|-422.39465999716|-422.39465999716|-429.54118241329|-433.21332347679||-438.84133058478|-438.84133058478|-453.10147842753|-454.76121970627|-454.76121970627|-454.76121970627|-454.76121970627|-454.76121970627|-454.76121970627|-460.92913300696|-461.28621175779|-461.28621175779|-462.47802181258|-467.23324844001||-467.23324844001|-468.30305260153|-470.4222828385|-471.0010322624||-471.0010322624|-471.0010322624|-474.93543922168|-484.15438240614|-484.82038660054|-484.82038660054|-484.82038660054|-484.82038660054|-484.82038660054|-484.96121141651|-487.07245468805|-490.50816829636|-490.50816829636|-490.50816829636|||-492.20352032929|-492.22611821598|-492.22611821598|-492.22611821598|-492.22611821598|-495.95124788755|-496.80694209727|-505.71620781474|-505.71620781474|-505.71620781474|-505.71620781474|-509.40689757193|-509.6521053615|-510.89122648402|-518.69025707426|-522.54473008251|-525.07747786946|-529.19719763273|-532.64132765127|-539.49592503787|-540.77236214896|-540.77236214896|-540.77236214896|-540.77236214896|-540.77236214896|-540.77236214896|-540.77236214896|-540.77236214896|-540.77236214896|-540.77236214896|-540.77236214896
04068|6620|/equities/pearson|STOXX600/FTSE350/EAFAVALUE|-986.79099499432|-986.79099499432|-987.94556762607|-998.80905570656|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|943.18815557843|939.62015387621|935.73518926232|935.73518926232|934.25025708509|-978.79256254527|-978.79256254527||-978.79256254527|-978.79256254527|-978.79256254527|||-978.79256254527|-978.79256254527|-978.79256254527|-978.79256254527|-978.79256254527|-978.79256254527|-978.79256254527|-978.79256254527|-978.79256254527|-978.79256254527|-978.79256254527|-978.79256254527|-978.79256254527|-978.79256254527|-978.79256254527|-978.79256254527|924.91867896464|924.91867896464|924.91867896464|924.91867896464|923.20963108702|922.02439750644|922.02439750644|922.02439750644|922.02439750644|922.02439750644|922.02439750644|922.02439750644|922.02439750644|922.02439750644|922.02439750644|918.81595382659|909.48443857794|907.27585370155|907.27585370155|907.27585370155|907.27585370155|906.16151349451|906.16151349451|882.18671977932|882.18671977932|882.18671977932|878.86554045075|878.86554045075|878.86554045075|878.86554045075|878.86554045075|878.86554045075|878.86554045075|871.06171093378|866.93296093893|866.93296093893|856.99219306258|855.13374440471|855.13374440471|855.13374440471|855.13374440471|855.13374440471|855.13374440471|855.13374440471|855.13374440471|855.13374440471|855.13374440471|855.13374440471|855.13374440471|855.13374440471|855.13374440471|855.13374440471|855.13374440471|855.13374440471|855.13374440471|846.37081016214|844.90091306535|841.05656668177|834.92615902854|834.92615902854|823.50729638154|817.05675883688|-858.54863902148|-858.54863902148|-858.54863902148|-858.54863902148|-858.54863902148|-858.54863902148||-858.54863902148|-858.54863902148|-858.54863902148|-858.54863902148|-858.54863902148|-859.46512869791|-864.25018097511|-868.71137933324|-874.92110792344|-878.36788480751|-880.42578938294|-880.42578938294|-880.42578938294|-880.42578938294|-880.42578938294|-880.42578938294|-880.42578938294|-888.18421313817|839.48988027567|839.48988027567|839.48988027567|839.48988027567|828.55351985836|828.55351985836|828.55351985836|828.55351985836|827.01124873585|815.38091018935|-851.73146379584|-851.73146379584|-851.73146379584|-851.73146379584|-851.73146379584|-851.73146379584|-851.73146379584|-851.73146379584|-851.73146379584|-851.73146379584|-851.73146379584|-851.73146379584|-851.73146379584|-851.73146379584|-851.73146379584|-851.73146379584|-851.73146379584|-851.73146379584|-851.73146379584|-853.50188034499|-853.50188034499|-853.50188034499|-853.50188034499|-853.50188034499|-853.50188034499|-853.50188034499|-853.50188034499|-853.50188034499|-853.50188034499|-853.50188034499|-853.50188034499|-853.50188034499|-853.50188034499|-853.50188034499|-853.50188034499|-863.04305032404||-863.04305032404|-871.17005659377|-875.73341249134|-881.93072317491|-881.93072317491|-881.93072317491|-881.93072317491|-881.93072317491|-881.93072317491|-881.93072317491|-881.93072317491|-881.93072317491|-881.93072317491|-881.93072317491||-881.93072317491|-881.93072317491|-881.93072317491|-881.93072317491||845.03254743804|-862.08956954147|-862.08956954147|-862.08956954147|-862.08956954147|-862.08956954147|-862.08956954147|-862.08956954147|-862.08956954147|-862.08956954147|-862.08956954147|-862.08956954147|-862.08956954147|-862.08956954147|||-862.08956954147|-862.08956954147|-862.08956954147|-862.08956954147|-862.08956954147|-862.08956954147|-862.08956954147|-862.08956954147|-862.08956954147|-862.08956954147|-863.91063824921|-880.53401672872|-888.85685108954|-888.85685108954|-890.18076342961|-890.18076342961|-890.18076342961|-890.18076342961|-903.10746785691|-911.8224693039|-916.10556022529|-916.10556022529|-916.10556022529|-933.86588872146|-950.54142732832|-953.29334217676|-953.29334217676|-953.29334217676|-953.29334217676|-953.29334217676|-953.29334217676
04069|6648|/equities/pennon|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-735.93924219533|-743.28937304489|-743.28937304489|-743.28937304489|-754.32152560543|-761.3047100099|-761.3047100099|-761.3047100099|-761.3047100099|-761.3047100099|-761.3047100099|-761.3047100099|-768.94491694849|-768.94491694849|-768.94491694849|-768.94491694849|-769.03341229685|699.81796508519|699.81796508519|699.81796508519|699.81796508519|699.81796508519|699.81796508519|699.81796508519|699.81796508519|699.81796508519|699.81796508519|699.81796508519|699.81796508519||699.81796508519|699.81796508519|699.81796508519|||699.81796508519|699.81796508519|699.81796508519|699.81796508519|699.81796508519|699.81796508519|699.81796508519|699.81796508519|699.81796508519|699.81796508519|699.81796508519|699.81796508519|699.81796508519|699.81796508519|699.81796508519|699.81796508519|699.81796508519|699.81796508519|699.81796508519|699.81796508519|699.81796508519|691.26996120576|687.60467710576|687.60467710576|687.60467710576|687.60467710576|687.60467710576|687.60467710576|687.59092602142|687.59092602142|687.59092602142|687.59092602142|687.59092602142|687.59092602142|687.59092602142|687.59092602142|673.57325113492|657.91472348324|656.46080387027|650.0120043003|638.568893667|632.88210407444|627.20233786049|623.96508045943|623.96508045943|623.96508045943|623.96508045943|623.96508045943|621.90564495492|601.61738328325|594.80232504105|594.80232504105|587.5581389345|568.56459881611|-637.70698221266|-637.70698221266|-637.70698221266|-637.70698221266|-637.70698221266|-637.70698221266|-637.70698221266|-637.70698221266|-647.56460624732|-647.56460624732|-647.56460624732|-647.56460624732|-647.56460624732|-647.56460624732|-647.56460624732|-647.56460624732|-647.56460624732|-647.56460624732|-647.56460624732|-651.34956249703|-659.05289780113|-659.05289780113|-659.05289780113|-662.94766422348|-670.30696112057|-670.30696112057|-670.30696112057|-670.30696112057|-670.30696112057|-670.30696112057||-670.30696112057|-670.30696112057|-670.30696112057|-670.30696112057|-670.30696112057|-672.88550828718|-681.81723143019|-690.90803492244|-692.5089276916|-693.89880854622|-704.52645394025|-705.00161548916|-711.41557467798|-711.41557467798|-711.7819489297|-711.7819489297|-720.39660992189|-729.6672978353|-746.55121580224|-747.8191076189|-747.8191076189|-747.8191076189|-747.8191076189|-747.8191076189|-747.8191076189|-747.8191076189|-747.8191076189|-747.8191076189|-747.8191076189|-747.8191076189|-747.8191076189|-747.8191076189|-747.8191076189|-747.8191076189|-747.8191076189|-747.8191076189|-752.74345290989|-755.88161434433|-766.89623816036|-768.13470906707|-772.14240677591|-784.93606714054|-784.93606714054|-784.93606714054|-784.93606714054|-797.23451904505|-805.23279893894|-805.98088770993|-812.50654189993|-823.06277672951|-823.06277672951|-825.12530747723|-829.80589719693|-834.20911574582|-834.20911574582|-834.20911574582|-834.20911574582|-834.20911574582|-834.20911574582|-834.20911574582|-834.20911574582|-834.20911574582|-834.20911574582|-840.28790638424||-844.08378487138|-849.56531652376|-857.21952657254|-857.21952657254|-879.96497079566|-883.12036346545|-894.12284579928|826.52796580143|826.52796580143|826.52796580143|826.52796580143|826.52796580143|826.52796580143|826.52796580143||826.52796580143|826.52796580143|826.52796580143|826.52796580143||826.52796580143|826.52796580143|826.52796580143|826.52796580143|826.52796580143|826.52796580143|826.52796580143|826.52796580143|826.52796580143|826.52796580143|826.52796580143|826.52796580143|826.52796580143|820.30885089048|||810.07039476112|807.27961649012|807.27961649012|807.27961649012|807.27961649012|802.63535133016|793.98931535036|793.98931535036|793.98931535036|793.98931535036|793.98931535036|793.98931535036|793.98931535036|793.98931535036|793.98931535036|793.98931535036|788.43257261151|-869.39424174466|-869.39424174466|-869.39424174466|-869.39424174466|-869.39424174466|-869.39424174466|-869.39424174466|-869.39424174466|-869.39424174466|-879.41026860518|-899.95585400576|-904.62451111822|-904.62451111822|-915.94390124246
04070|1009358|/equities/pershing?cid=1009358|FTSE350|3645.6999643318|3645.6999643318|3586.7777381464|3572.4197090516|3547.1838320021|3547.1838320021|3547.1838320021|3547.1838320021|3518.5375911134|3469.4862123483|3432.4291248314|3426.1434720349|3417.854934189|3417.854934189|3398.4857551717|3398.4857551717|3398.4857551717|3398.4857551717|3398.4857551717|3398.0627314408|3383.6252571564|3373.5069773138|3373.5069773138|3373.5069773138|3373.5069773138|3373.5069773138|3373.5069773138|3373.5069773138|3373.5069773138||3351.9609318244|3329.292528416|3302.5472537955|||3230.3325470775|3227.3808357284|3223.7564841427|3185.9462767194|3185.9462767194|3177.0901962464|3132.106240187|3097.7847113188|3058.5385681321|3044.4920594223|3044.4920594223|2987.6166518538|2979.9862693974|2979.9862693974|2979.9862693974|2979.9862693974|2979.9862693974|2979.9862693974|2979.9862693974|2979.9862693974|2950.9847437748|2915.4274930832|2903.9194367591|2890.0363416779|2890.0363416779|2880.8181574198|2867.4096356553|2867.4096356553|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|-3061.1901569628|2926.8799926379|2926.8799926379|2926.8799926379|2926.8799926379|2926.8799926379|2926.8799926379|2926.8799926379|2926.8799926379|2926.8799926379|2926.8799926379|2926.8799926379|2926.8799926379|2926.8799926379|2926.8799926379|2926.8799926379|2926.8799926379|2926.2607089859|2926.2607089859|2924.4007877621|2914.3219602001|2914.3219602001|2906.1355113335|2884.587051029|2884.587051029|2865.6522789211|2856.0866924571|2856.0866924571|2856.0866924571|2856.0866924571||2849.0586452902|2849.0586452902|2849.0586452902|2849.0586452902|2849.0586452902|2849.0586452902|2849.0586452902|2849.0586452902|2849.0586452902|2849.0586452902|2849.0586452902|2849.0586452902|2849.0586452902|2849.0586452902|2849.0586452902|2849.0586452902|2849.0586452902|2849.0586452902|2849.0586452902|2833.7751331541|2833.7751331541|2833.7751331541|2833.7751331541|2833.7751331541|2819.6683320672|2819.6683320672|2808.4092578524|2804.8266927527|2769.1563751123|2769.1563751123|2769.1563751123|2769.1563751123|2769.1563751123|2769.1563751123|2769.1563751123|2769.1563751123|2769.1563751123|2769.1563751123|2769.1563751123|2728.2791239312|2687.7247969895|-2821.1925159866|-2821.1925159866|-2821.1925159866|-2821.1925159866|-2821.1925159866|-2821.1925159866|-2821.1925159866|-2821.1925159866|-2821.1925159866|-2821.1925159866|-2821.1925159866|-2821.1925159866|-2821.1925159866|-2821.1925159866|-2821.1925159866|-2821.1925159866|-2821.1925159866|-2821.1925159866|-2821.1925159866|-2821.1925159866|-2821.1925159866|-2821.1925159866|-2821.1925159866||-2821.1925159866|-2821.1925159866|-2821.1925159866|-2821.1925159866|-2821.1925159866|-2821.1925159866|-2821.1925159866|-2821.1925159866|-2821.1925159866|-2821.1925159866|-2821.1925159866|-2821.1925159866|-2821.1925159866|-2833.9916844296||-2865.095035651|-2876.6641889177|-2882.7379876864|-2883.2644307626||-2907.3281703043|-2907.3281703043|-2907.3281703043|-2907.3281703043|-2907.3281703043|-2907.3281703043|-2907.3281703043|-2907.3281703043|-2907.3281703043|-2907.3281703043|-2907.3281703043|-2907.3281703043|-2922.2137392598|-2922.2137392598|||-2942.1125423199|-2968.4055519281|-2968.4055519281|-2968.4055519281|-2968.4055519281|-2968.4055519281|-2968.4055519281|-2968.4055519281|-2968.4055519281|-2968.4055519281|-2968.4055519281|-2968.4055519281|-2968.4055519281|-2968.4055519281|-2968.4055519281|-2968.4055519281|-2968.4055519281|-2974.6172799201|-2979.4042096768|-3054.3302253788|2878.6672104866|2878.6672104866|2878.6672104866|2878.6672104866|2878.6672104866|2878.6672104866|2878.6672104866|2878.6672104866|2878.6672104866|2878.6672104866|2878.6672104866
04071|6656|/equities/persimmon|STOXX600/FTSE350/EAFAVALUE|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1329.6284625958|1305.9636409781|1305.9636409781|1305.9636409781|1287.7093638689|1287.7093638689|1287.7093638689|1287.7093638689||1283.0381820765|1277.222980085|1276.8866445389|||1266.2073313291|1266.2073313291|1266.2073313291|1255.7826904377|1255.7826904377|1255.7826904377|1239.2863227086|1198.3479847228|1198.3479847228|1198.3479847228|1192.636649692|1181.2051149385|1181.2051149385|1177.2001277094|1176.2779196772|1163.4199107524|1149.2165675027|1136.6393244207|1136.6393244207|1136.6393244207|1125.9048049118|1122.6997832354|1119.3330924838|1114.1536494194|1114.1536494194|1114.1536494194|1114.1536494194|1114.1536494194|1056.1984993549|1019.5816659499|1017.7335382097|1017.7335382097|1001.4817091219|973.99762113808|970.87695480186|967.11870846039|-1074.9884372265|-1074.9884372265|-1074.9884372265|-1074.9884372265|-1074.9884372265|-1074.9884372265|-1074.9884372265|-1074.9884372265|-1085.7205407388|-1095.2649868073|-1115.1789614428|-1120.7109424125|1006.3102340456|1006.3102340456|1006.3102340456|1006.3102340456|1006.3102340456|1006.3102340456|1006.3102340456|1006.3102340456|1006.3102340456|1006.3102340456|1006.3102340456|1006.3102340456|1006.3102340456|1006.3102340456|1006.3102340456|1006.3102340456|1002.9367065097|1002.9367065097|1002.9367065097|998.48522945522|-1089.2886129622|-1089.2886129622|-1089.2886129622|-1089.2886129622|-1089.2886129622|-1089.2886129622|-1089.2886129622|-1089.2886129622|-1089.2886129622|-1089.2886129622|-1089.2886129622|-1089.2886129622|-1089.2886129622|-1089.2886129622|-1089.2886129622|-1089.2886129622||-1089.2886129622|-1094.0666328312|-1094.0666328312|-1094.0666328312|-1114.2378104736|-1114.2378104736|-1142.1253449706|-1167.4903735351|-1183.6459879556|1094.7996332838|1094.7996332838|1094.7996332838|1094.7996332838|1094.7996332838|1094.7996332838|1094.7996332838|1094.7996332838|1094.7996332838|1094.7996332838|1094.7996332838|1094.7996332838|1094.7996332838|1094.7996332838|1094.7996332838|1094.7996332838|1094.7996332838|1094.7996332838|1066.3051480931|967.25572010346|961.59656802896|961.59656802896|-1053.0594860178|-1053.0594860178|-1053.0594860178|-1053.0594860178|-1053.0594860178|-1078.282750035|-1104.0001136999|-1105.5064875528|-1119.007208392|-1119.5058128297|-1119.5058128297|-1138.9120712213|-1146.3725704542|-1155.4417449492|-1174.8707444422|-1208.8107962335|-1243.011995815|-1258.0245567108|-1258.0245567108|-1258.0245567108|-1258.0245567108|-1258.0245567108|-1290.0073470832|-1297.293357818|-1297.293357818|-1297.293357818|-1297.293357818|-1297.293357818|-1297.293357818|-1297.293357818|-1297.293357818|-1297.293357818|-1310.6306886643||-1310.6306886643|-1320.4507651825|-1334.5032034471|1266.1813788174|1266.1813788174|1266.1813788174|1266.1813788174|1266.1813788174|1266.1813788174|1266.1813788174|1266.1813788174|1266.1813788174|1266.1813788174|1266.1813788174||1266.1813788174|1266.1813788174|1266.1813788174|1250.106201887||1195.6926277477|-1312.9680251981|-1312.9680251981|-1312.9680251981|-1312.9680251981|-1312.9680251981|-1312.9680251981|-1312.9680251981|-1312.9680251981|-1312.9680251981|-1312.9680251981|-1312.9680251981|-1312.9680251981|-1312.9680251981|||-1312.9680251981|-1312.9680251981|-1312.9680251981|-1312.9680251981|-1312.9680251981|-1312.9680251981|-1312.9680251981|-1312.9680251981|-1315.9347078183|-1315.9347078183|-1337.846941754|-1337.846941754|-1337.846941754|-1337.846941754|-1362.6946802724|-1362.6946802724|-1362.6946802724|-1362.6946802724|-1362.6946802724|-1378.1607558582|-1411.6230620647|-1424.8790615669|-1424.8790615669|-1424.8790615669|-1424.8790615669|-1424.8790615669|-1476.4267472814|1355.8723356997|1355.8723356997|1355.8723356997|1355.8723356997
04072|19710|/equities/personal-assets-trust|FTSE350|468.0139830842|467.59937363359|466.74908024175|466.1100891575|465.97234434954|465.97234434954|464.6482372386|464.6482372386|464.23069382847|463.51773610752|463.51773610752|463.51773610752|463.51773610752|463.51773610752|463.51773610752|463.51773610752|463.51773610752|463.51773610752|463.51773610752|463.51773610752|463.51773610752|463.51773610752|463.51773610752|463.51773610752|463.51773610752|463.51773610752|463.51773610752|463.51773610752|463.51773610752||463.51773610752|462.74192900835|462.70301411085|||462.28270692221|462.13988581252|462.13988581252|461.53875198571|461.53875198571|460.34861331745|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.3139759742|-471.72900104801|-471.72900104801|-471.72900104801|-473.28444777904|-474.84499725807|-474.84499725807|-475.95388523195|-477.21481775575|-477.21481775575|-477.21481775575|-477.21481775575|-477.21481775575|-477.21481775575|-477.21481775575|-477.21481775575|-477.21481775575|-477.21481775575|-477.21481775575|-477.21481775575|-477.21481775575|-477.21481775575|-477.21481775575|-477.21481775575|-477.21481775575|-477.21481775575|-477.21481775575|-477.21481775575|-477.21481775575|-477.21481775575||-477.21481775575|-477.21481775575|-477.21481775575|-477.21481775575|-477.21481775575|-477.48868639527|-477.68007323542|-477.86853099699|-477.86853099699|-477.86853099699|-477.86853099699|-477.86853099699|-477.86853099699|-477.86853099699|-477.86853099699|-477.86853099699|-477.86853099699|-477.86853099699|-477.86853099699|-477.86853099699|-477.86853099699|-477.86853099699|-477.86853099699|-477.86853099699|-477.86853099699|-477.86853099699|-477.86853099699|-477.86853099699|-477.86853099699|-477.86853099699|-478.06912021015|-478.06912021015|-478.06912021015|-478.06912021015|-478.8154612578|-479.75635560763|-480.51085775009|-480.51085775009|-480.51085775009|-480.51085775009|-480.51085775009|-480.51085775009|-480.51085775009|-480.51085775009|-480.51085775009|-480.51085775009|-480.51085775009|465.12186274721|465.12186274721|465.12186274721|465.12186274721|465.12186274721|465.12186274721|465.12186274721|465.12186274721|465.12186274721|465.12186274721|465.12186274721|465.12186274721|465.12186274721|465.12186274721|465.12186274721|465.12186274721|465.12186274721||465.12186274721|465.12186274721|465.12186274721|465.12186274721|465.12186274721|465.12186274721|465.12186274721|465.12186274721|465.12186274721|465.12186274721|465.12186274721|465.12186274721|465.12186274721|463.62468290543||462.95064389496|462.95064389496|462.95064389496|462.95064389496||462.95064389496|462.95064389496|462.95064389496|462.95064389496|462.95064389496|462.95064389496|462.95064389496|462.95064389496|462.95064389496|462.95064389496|462.95064389496|462.95064389496|-480.74327578087|-480.74327578087|||-480.74327578087|-480.74327578087|-480.74327578087|-480.74327578087|-480.74327578087|-480.74327578087|-480.74327578087|-480.74327578087|-480.74327578087|-480.74327578087|-480.74327578087|-480.74327578087|-480.74327578087|-480.74327578087|-480.74327578087|-480.74327578087|-480.74327578087|-480.74327578087|-480.74327578087|-480.74327578087|-485.36880383338|-485.36880383338|-485.36880383338|-485.36880383338|-485.36880383338|-485.36880383338|473.74531951344|473.74531951344|473.74531951344|473.74531951344|473.74531951344
04073|6561|/equities/petrofac-ld|FTSE350/MSCI_EU_SMALLCAP|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.080992437837|-35.482545848537|-35.482545848537|-36.428940132645|-38.212154948477|-40.039204241027|-40.039204241027|27.708329964734|27.708329964734|27.708329964734|27.708329964734|27.708329964734||27.708329964734|27.708329964734|23.340367636257|||21.275964455664|20.739959828125|19.121395446709|-29.823722320876|-29.823722320876|-29.823722320876|-29.823722320876|-29.823722320876|-31.415224770795|-31.958230675735|-31.958230675735|-31.958230675735|-31.958230675735|-31.958230675735|-31.958230675735|-31.958230675735|-34.670678656938|-37.85697549542|-41.949972086044|-44.97108165963|-46.322312378701|-47.280349333879|-49.833719871438|-51.559688406958|-53.900765981689|-54.009184085015|-54.792271970236|-54.792271970236|-54.792271970236|-54.792271970236|-56.505886964989|-56.505886964989|-57.277872435464|-58.179259352396|-58.179259352396|-58.179259352396|-58.179259352396|-58.179259352396|-59.664177846589|-61.413529024828|-62.688365099948|-63.92262768538|-65.611220277157|-65.611220277157|-65.611220277157|-67.056910952823|-69.022979163347|-71.36572774165|-73.180252003594|-75.341947687913|-78.482375398001|-82.141568454891|-82.141568454891|-82.141568454891|-82.141568454891|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-82.76034503424|-83.025747039183|-83.991329328069|-84.781725380043||-84.781725380043|-84.781725380043|-84.781725380043|-84.781725380043|-84.781725380043|-85.565318713829|73.289812155374|73.289812155374|73.289812155374|73.289812155374|73.289812155374|73.142740497629|73.142740497629|71.26415958409|71.213348153251|71.213348153251|69.936504382245|69.936504382245|69.936504382245|69.936504382245|69.936504382245|69.936504382245|69.580967088456|69.580967088456|69.580967088456|69.580967088456|69.580967088456|69.580967088456|69.580967088456|69.580967088456|69.580967088456|69.580967088456|69.580967088456|69.580967088456|69.580967088456|69.580967088456|69.580967088456|69.580967088456|69.580967088456|69.580967088456|66.407742972633|-78.658218062934|-78.658218062934|-78.658218062934|-78.658218062934|-78.658218062934|-78.658218062934|-78.658218062934|-78.658218062934|-78.658218062934|-78.658218062934|-78.658218062934|-78.658218062934|-78.658218062934|-78.658218062934|-78.658218062934|-78.658218062934|-78.658218062934|-78.658218062934|-78.658218062934|-78.658218062934|-78.658218062934|-78.658218062934|-78.658218062934||-78.658218062934|-78.658218062934|-78.658218062934|-78.658218062934|-78.658218062934|-78.658218062934|-78.658218062934|-78.658218062934|-78.658218062934|-78.658218062934|-78.658218062934|-78.658218062934|-78.658218062934|-78.658218062934||-78.658218062934|-78.658218062934|-78.658218062934|-78.658218062934||-78.658218062934|-78.658218062934|-80.256818728823|-80.256818728823|-80.256818728823|-80.256818728823|-80.256818728823|-80.256818728823|-80.256818728823|-80.256818728823|-80.256818728823|-80.256818728823|61.076725403812|61.076725403812|||61.076725403812|61.076725403812|61.076725403812|61.076725403812|61.076725403812|57.1874521224|-61.152858078689|-61.152858078689|-62.802248968251|-65.193343283476|-68.481491859027|-70.609989810065|-71.116752100672|-71.116752100672|-74.768445598512|-75.418689740398|-78.876681871656|-79.127082369331|-81.457979755935|-81.573951064809|-84.073024444297|-87.402697329736|76.493464794248|76.493464794248|76.493464794248|76.493464794248|76.493464794248|76.493464794248|76.493464794248|76.493464794248|76.493464794248
04074|101928|/equities/pets-at-home-group-plc|FTSE350/MSCI_EU_SMALLCAP|-316.63503448701|-316.63503448701|-316.63503448701|-316.63503448701|-316.63503448701|-316.63503448701|-321.67226359288|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007|278.29676179007||278.29676179007|277.41862963654|277.08841922751|||277.08841922751|277.08841922751|277.08841922751|277.08841922751|277.08841922751|277.08841922751|277.08841922751|277.08841922751|277.08841922751|277.08841922751|277.08841922751|277.08841922751|277.08841922751|273.02210882356|273.02210882356|273.02210882356|268.93637771132|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-317.0829578767|-323.58106702012|-329.31229160276|-345.93589176565|-347.27320696943|-351.98134684158|-357.96832645764|-357.96832645764|-358.7880594273|-358.7880594273|-359.16451623921|-360.11405792505|-360.11405792505|-360.11405792505|-360.11405792505|-360.11405792505|-360.11405792505|-365.94895596273|-374.24328236853|-374.69668096229|-374.69668096229|-374.69668096229|-384.22800216759|-384.22800216759|-391.43258228963|-391.43258228963|-391.43258228963|-391.43258228963|-397.28030756519|-397.43011536648|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701||-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-401.40984132701|-404.9349044937|-404.9349044937|-404.9349044937|-404.9349044937|-404.9349044937|-404.9349044937|-404.9349044937|-404.9349044937|-406.4632862526|-406.4632862526|-406.4632862526|-406.4632862526|-406.4632862526|-406.4632862526|-406.4632862526|-406.4632862526|-406.4632862526|-406.4632862526|-406.4632862526|-406.4632862526|-406.4632862526|-406.4632862526|-406.4632862526|-406.4632862526|-406.4632862526|-406.4632862526|-406.4632862526||-406.4632862526|-406.4632862526|364.96455513541|364.96455513541|364.96455513541|364.96455513541|364.96455513541|364.96455513541|364.96455513541|364.96455513541|364.96455513541|364.96455513541|362.59811318377|362.59811318377||362.59811318377|362.59811318377|362.59811318377|356.11457393412||-390.04441602517|-390.04441602517|-390.04441602517|-390.04441602517|-390.04441602517|-390.04441602517|-390.04441602517|-390.04441602517|-390.04441602517|-390.04441602517|-390.04441602517|-390.04441602517|-390.04441602517|-390.04441602517|||-390.04441602517|-390.04441602517|-390.04441602517|-390.04441602517|-390.04441602517|-390.04441602517|-390.04441602517|-390.04441602517|-390.04441602517|-390.04441602517|-390.04441602517|-390.04441602517|-390.04441602517|-390.04441602517|-394.63041164822|-394.63041164822|356.26022055214|356.26022055214|356.26022055214|356.26022055214|356.26022055214|356.26022055214|356.26022055214|354.80642726766|354.80642726766|354.17954880351|354.17954880351|353.25246948218|353.25246948218|351.56007113959|346.25563934672
04075|14066|/equities/phoenix-group-holdings|STOXX600/FTSE350/EAFAVALUE|-526.64240332324|-533.3303094515|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|-534.41165576067|503.77973261776|503.77973261776|503.77973261776|503.77973261776|503.77973261776|503.77973261776|503.77973261776|503.77973261776|503.77973261776|503.77973261776|503.77973261776||503.07748000823|501.88611399026|494.82642459427|||494.82642459427|494.82642459427|494.82642459427|491.36160553334|488.13957120605|488.13957120605|472.83834395616|467.91958711432|467.91958711432|465.83842571893|462.92051981465|454.84364709674|454.84364709674|454.84364709674|454.84364709674|454.84364709674|454.84364709674|454.84364709674|454.84364709674|454.84364709674|454.84364709674|454.84364709674|454.84364709674|454.84364709674|454.84364709674|454.84364709674|454.84364709674|454.84364709674|446.62627590827|441.00699900181|-482.96668780025|-482.96668780025|-482.96668780025|-482.96668780025|-482.96668780025|-482.96668780025|-482.96668780025|-482.96668780025|-482.96668780025|-482.96668780025|-482.96668780025|-482.96668780025|-482.96668780025|-487.54530205767|-487.54530205767|-498.44103691357|-500.52327960036|-500.52327960036|-500.52327960036|-500.52327960036|-500.52327960036|-500.52327960036|-500.52327960036|-500.52327960036|-500.52327960036|-500.52327960036|-500.52327960036|-501.45918192358|-514.11171716552|-524.41394845769|-524.41394845769|-527.20439192239|-550.57283577856|-554.05567195611|-556.37544075889|511.68566868033|511.68566868033|511.68566868033|511.68566868033|511.68566868033|511.68566868033|501.73852848704|-533.61694465416|-533.61694465416|-533.61694465416|-533.61694465416|-535.01884943399|-535.86056136175|-535.86056136175|-535.86056136175|-535.86056136175|-535.86056136175|-535.86056136175|-535.86056136175||-535.86056136175|-536.85377139876|-536.85377139876|-536.85377139876|-536.85377139876|-540.09858809389|-544.58955161745|-550.56709891089|-561.16049523627|-563.55492782642|-563.55492782642|-563.55492782642|-563.55492782642|-563.55492782642|-563.55492782642|-563.55492782642|-563.55492782642|-564.81655799073|535.00968123349|535.00968123349|535.00968123349|535.00968123349|532.08855301443|530.22214101755|530.06747431764|530.06747431764|530.06747431764|527.90626011964|-548.60503827408|-548.60503827408|-548.60503827408|-548.60503827408|-548.60503827408|-548.60503827408|-548.60503827408|-548.60503827408|-549.86670241173|-555.06053059638|-555.06053059638|-555.06053059638|-555.06053059638|-555.06053059638|-555.06053059638|-555.06053059638|-555.06053059638|-557.24323752788|-560.91040063861|-567.68936862949|-571.22150442339|-575.39055233242|-576.89453723403|-576.89453723403|-582.24291300743|-583.44474193751|-586.59721835585|-586.59721835585|-586.59721835585|-586.59721835585|-586.59721835585|-586.59721835585|-586.59721835585|-586.59721835585|-588.66578555363|-588.66578555363||-588.66578555363|-589.97756147669|-596.29077099128|561.0764462165|561.0764462165|561.0764462165|561.0764462165|561.0764462165|561.0764462165|561.0764462165|561.0764462165|561.0764462165|561.0764462165|561.0764462165||561.0764462165|561.0764462165|561.0764462165|561.0764462165||561.0764462165|-588.63500965186|-588.63500965186|-588.63500965186|-588.63500965186|-588.63500965186|-588.63500965186|-588.63500965186|-588.63500965186|-588.63500965186|-588.63500965186|-588.63500965186|-588.63500965186|-588.63500965186|||-588.63500965186|-588.63500965186|-590.86686986719|-590.86686986719|-590.86686986719|-590.86686986719|-590.86686986719|-590.86686986719|-597.69364841822|-597.69364841822|-602.1635575654|-602.1635575654|-602.1635575654|-602.1635575654|-616.4484033984|-618.25152189666|-627.64619086032|-627.64619086032|-643.50685228512|616.66664931509|616.66664931509|616.66664931509|616.66664931509|616.66664931509|616.66664931509|616.66664931509|616.66664931509|616.66664931509|616.66664931509|616.66664931509|616.66664931509
04076|13125|/equities/playtech-limited|FTSE350/MSCI_EU_SMALLCAP|415.32895969286|413.5743933392|413.5743933392|413.5743933392|413.5743933392|413.5743933392|413.5743933392|413.5743933392|413.5743933392|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977|408.70186809977||407.08788963677|407.08788963677|407.08788963677|||402.40723965935|402.40723965935|401.6080450832|387.9559197756|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|384.62972870613|377.10297408685|377.10297408685|377.10297408685|377.10297408685|377.10297408685|377.10297408685|377.10297408685|377.10297408685|360.25887060811|-416.40360904021|-416.40360904021|-416.40360904021|-416.40360904021|-416.40360904021|-418.92623430141|-428.2644919158|-428.2644919158|-433.44942461131|-439.92157476343|-444.03033432206|-444.03033432206|-444.03033432206|-444.03033432206|-444.03033432206|-444.03033432206|-444.03033432206|-444.03033432206|-453.84746110925|-462.15032469442|-475.078133124|-489.6979307796|-495.40498102074|-495.40498102074|-495.40498102074|-504.60553039848|-505.67281833556|-515.40980567829|-528.7775459278|-536.36072540155|-537.39080301779|-537.65644779754|-541.35333956773|-541.35333956773|-541.35333956773|-541.35333956773|-554.84814897174|-557.4963053696|-557.4963053696|-557.4963053696|-557.4963053696|-557.4963053696|-557.4963053696|-557.4963053696|-557.4963053696|-557.4963053696|-557.4963053696||-557.4963053696|-560.34111774025|-560.34111774025|-562.50755276574|-562.50755276574|-566.59548088892|-566.59548088892|-566.59548088892|-566.59548088892|-569.97832294949|-581.78146994388|-585.93454681807|-587.58235779265|-587.5915086585|-594.10167628722|-594.67276070977|-594.67276070977|-602.68639536328|-606.76344614183|-606.76344614183|-606.76344614183|-606.76344614183|-606.76344614183|-606.76344614183|-606.76344614183|-606.76344614183|-606.76344614183|-606.76344614183|-606.76344614183|-606.76344614183|-606.76344614183|-606.76344614183|-606.76344614183|-606.76344614183|-606.76344614183|-606.76344614183|-627.88312581175|-627.88312581175|-627.88312581175|-627.88312581175|-627.88312581175|-627.88312581175|-627.88312581175|-627.88312581175|-629.82125741236|-636.16250823595|587.89597977271|587.89597977271|587.89597977271|587.89597977271|587.89597977271|587.89597977271|587.89597977271|587.89597977271|587.89597977271|587.89597977271|587.89597977271|587.89597977271|587.89597977271|587.89597977271|587.89597977271|587.89597977271|587.89597977271|587.89597977271||587.89597977271|587.89597977271|587.89597977271|587.89597977271|587.89597977271|587.89597977271|587.89597977271|587.05108863635|576.99612333292|569.16214224491|568.04126916101|558.87918795668|549.19909772965|537.19344192183||533.43715769092|528.11338503556|528.11338503556|528.11338503556||523.25352680637|523.25352680637|523.25352680637|523.25352680637|523.25352680637|523.25352680637|523.25352680637|516.14280756264|507.10311951404|503.44212285684|-561.27099221059|-561.27099221059|-561.27099221059|-561.27099221059|||-561.27099221059|-561.27099221059|-561.27099221059|-561.27099221059|-561.27099221059|-561.27099221059|-561.27099221059|-573.30110245621|-579.83455828468|-588.05431521296|-588.05431521296|-588.05431521296|-588.05431521296|-588.05431521296|-590.27384594193|-590.27384594193|-594.83190857028|-594.83190857028|-595.92434285587|549.02018337954|549.02018337954|549.02018337954|549.02018337954|549.02018337954|549.02018337954|549.02018337954|549.02018337954|549.02018337954|549.02018337954|549.02018337954|549.02018337954
04077|40956|/equities/plus500-ltd|FTSE350/MSCI_EU_SMALLCAP|1663.7373152215|1663.7373152215|1663.7373152215|1663.7373152215|1663.7373152215|1663.7373152215|1663.7373152215|1663.7373152215|1663.7373152215|1663.7373152215|1663.7373152215|1663.7373152215|1663.7373152215|1663.7373152215|1663.7373152215|1663.7373152215|1663.7373152215|1663.7373152215|1663.7373152215|1663.7373152215|1663.7373152215|1663.7373152215|1663.7373152215|1663.7373152215|1603.819239135|1514.2668466517|1504.7057844741|1502.3096104619|1502.3096104619||1501.4810005702|1501.4810005702|1488.5246921402|||1488.5246921402|1488.5246921402|1461.3607690447|1460.7795983838|1460.7795983838|1460.7795983838|1460.7795983838|1460.7795983838|1460.7795983838|1434.1289699924|1410.5697322832|1381.0219247591|1364.9349800417|1364.9349800417|1364.9349800417|1364.9349800417|1364.9349800417|1364.9349800417|1364.9349800417|1364.9349800417|1364.9349800417|1364.9349800417|1364.9349800417|1364.9349800417|1364.9349800417|1364.9349800417|1364.9349800417|1357.4833111574|1336.1481235082|1325.7505574193|1325.7505574193|1325.7505574193|1325.7505574193|1325.7505574193|1325.7505574193|1325.7505574193|1325.7505574193|1307.0453462542|1307.0453462542|1307.0453462542|1302.7726069491|1274.4970456162|1274.4970456162|1229.2747460514|-1389.2953619832|-1389.2953619832|-1392.2726244258|-1397.0251382509|-1403.139042501|-1411.2100472233|-1417.7889413592|-1445.399927604|-1445.399927604|-1450.3872719788|-1450.3872719788|-1450.3872719788|-1450.3872719788|-1450.3872719788|-1450.3872719788|-1450.3872719788|-1450.3872719788|-1450.3872719788|-1450.3872719788|-1450.3872719788|-1450.3872719788|-1453.0458551654|-1453.0458551654|-1453.0458551654|-1453.0458551654|-1453.0458551654|-1476.8177053815|-1476.8177053815|-1476.8177053815|-1476.8177053815|-1476.8177053815|-1476.8177053815|-1478.3530059794|-1495.2811177549|-1513.0567852985|-1529.3075609219|-1531.1558495954|-1531.1558495954|-1531.1558495954|-1531.1558495954||-1531.1558495954|1426.6399088168|1426.6399088168|1426.6399088168|1426.6399088168|1426.6399088168|1426.6399088168|1426.6399088168|1426.6399088168|1426.6399088168|1426.6399088168|1426.6399088168|1426.6399088168|1426.6399088168|1426.6399088168|1426.6399088168|1426.6399088168|1426.6399088168|1426.6399088168|1426.6399088168|1426.6399088168|1426.6399088168|1426.6399088168|1426.6399088168|1426.6399088168|1426.6399088168|1426.6399088168|1422.5412213813|1422.5412213813|1422.5412213813|1422.5412213813|1422.5412213813|1422.5412213813|1422.5412213813|1422.5412213813|1422.5412213813|1422.5412213813|1422.5412213813|1422.5412213813|1422.5412213813|1422.5412213813|1422.5412213813|1422.5412213813|1422.5412213813|1422.5412213813|1422.5412213813|1422.5412213813|1422.5412213813|1417.5290100851|1408.0682577335|1395.5202863705|1391.8003181895|1377.6670202106|-1493.3678762833|-1493.3678762833|-1530.6865292036|1429.0808120658|1429.0808120658|1429.0808120658|1429.0808120658|-1504.4358394144|-1504.4358394144|-1504.4358394144|-1504.4358394144||-1504.4358394144|-1504.4358394144|-1520.8175993493|-1547.0195548325|-1568.9529277766|-1568.9529277766|-1568.9529277766|-1587.1045985712|-1588.3384428569|-1605.7649365077|-1619.5165961197|-1629.2406623552|-1651.67487332|-1669.2354278208||-1687.5923291976|-1710.298551539|-1721.5539461544|-1757.1710512827||-1761.3011680919|-1776.8446409789|-1785.9180559924|-1785.9180559924|-1788.6867288805|-1793.7555649604|-1793.7555649604|-1793.7555649604|-1793.7555649604|-1798.7294122591|-1798.7294122591|-1798.7294122591|-1798.7294122591|-1798.7294122591|||-1798.7294122591|-1798.7294122591|-1798.7294122591|-1798.7294122591|-1798.7294122591|-1798.7294122591|-1798.7294122591|-1798.7294122591|-1818.2276694557|-1818.2276694557|-1819.0036876326|-1819.0036876326|-1819.0036876326|-1819.0036876326|-1837.3374307029|-1861.6566128315|-1861.6566128315|-1861.6566128315|-1873.5202327902|-1899.0724385209|-1899.0724385209|-1899.0724385209|-1899.0724385209|-1899.0724385209|-1899.0724385209|-1899.0724385209|-1899.0724385209|-1899.0724385209|-1899.0724385209|-1899.0724385209|-1931.4693761344
04078|14064|/equities/polar-capital-technology|FTSE350|2694.3425593271|2694.3425593271|2661.6968852491|2661.6968852491|2617.5687234104|2592.8797523099|2592.8797523099|2592.8797523099|2592.8797523099|2576.7896669778|2576.7896669778|2576.7896669778|2560.2595692115|2526.0052884902|2516.9129805924|2474.3843366174|2428.2054363114|-2595.8310586519|-2595.8310586519|-2595.8310586519|-2595.8310586519|-2595.8310586519|-2595.8310586519|-2595.8310586519|-2595.8310586519|-2602.812287391|2479.8039918226|2479.8039918226|2479.8039918226||2479.8039918226|2462.8596192777|2455.1578986512|||2455.1578986512|2455.1578986512|2455.1578986512|2432.1501065742|2425.8958025521|2408.0397697627|2395.6275219586|2338.2860595547|2310.0982258941|2303.7590301056|2303.7590301056|2303.7590301056|2303.7590301056|2303.7590301056|2303.7590301056|2303.7590301056|2303.7590301056|2303.7590301056|2295.9877046436|2295.9877046436|2295.9877046436|2295.9877046436|2295.9877046436|2287.0613232423|2287.0613232423|2287.0613232423|2276.7348036025|2274.7053373362|2225.5753748179|2203.417083131|2169.4471714364|2169.4471714364|2145.5670068911|2135.7225776438|2122.1429248125|2105.6032497917|-2256.8906225867|-2256.8906225867|-2256.8906225867|-2256.8906225867|-2256.8906225867|-2263.8017551311|2171.6557018533|2171.6557018533|2171.6557018533|2171.6557018533|2171.6557018533|2171.6557018533|2171.6557018533|2171.6557018533|2171.6557018533|2171.6557018533|2138.5063353925|2136.1015081835|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2128.0024307714|2125.1362553404|2125.1362553404|2125.1362553404|2125.1362553404|2108.8875888775|2108.8875888775|2092.1973101243|2080.2883232269|-2237.4122577331|-2237.4122577331||-2237.4122577331|-2237.4122577331|-2237.4122577331|-2237.4122577331|-2237.4122577331|-2237.4122577331|-2281.569175259|-2300.6324169545|-2306.8301443883|-2306.8301443883|-2318.6751360173|2178.2886698825|2178.2886698825|2178.2886698825|2178.2886698825|2178.2886698825|2178.2886698825|2178.2886698825|2178.2886698825|2160.3207443139|2159.6264724965|2159.6264724965|2159.6264724965|2159.6264724965|2159.6264724965|2159.6264724965|2159.6264724965|2155.0696428347|-2269.6531139378|-2269.6531139378|-2269.6531139378|-2269.6531139378|-2269.6531139378|-2269.6531139378|-2269.6531139378|-2269.6531139378|-2269.6531139378|-2269.6531139378|-2269.6531139378|-2269.6531139378|-2269.6531139378|-2269.6531139378|-2269.6531139378|-2269.6531139378|2139.0649228823|2139.0649228823|2139.0649228823|2139.0649228823|2139.0649228823|2139.0649228823|2139.0649228823|2138.9130314206|2138.9130314206|2138.3233739234|2138.3233739234|2138.3233739234|2138.3233739234|2138.3233739234|2138.3233739234|2118.3742783176|2092.082531464|2078.280903042|2078.280903042|2065.5898922689||2022.8776580765|1994.9261576285|1991.2161840055|1991.2161840055|1978.0179822284|1964.7349937028|1964.7349937028|1936.3046153989|1916.4495726655|1912.4180153591|1912.4180153591|1902.1421958851|-2000.1616444162|-2000.1616444162||-2000.1616444162|-2000.1616444162|-2000.1616444162|-2000.1616444162||-2000.1616444162|-2000.1616444162|-2000.1616444162|-2000.1616444162|-2000.1616444162|-2000.1616444162|-2000.1616444162|-2000.1616444162|-2000.1616444162|-2000.1616444162|-2000.1616444162|-2000.1616444162|-2000.1616444162|-2000.1616444162|||-2000.1616444162|-2000.1616444162|-2000.1616444162|-2000.1616444162|-2000.1616444162|-2000.1616444162|-2000.1616444162|-2000.1616444162|-2000.1616444162|-2000.1616444162|-2000.1616444162|-2000.1616444162|-2000.1616444162|-2000.1616444162|-2000.1616444162|-2000.1616444162|-2000.1616444162|-2000.1616444162|-2000.1616444162|1879.6429888652|1879.6429888652|1879.6429888652|1879.6429888652|1879.6429888652|1879.6429888652|1879.6429888652|1879.6429888652|1879.6429888652|1879.6429888652|1879.6429888652|1879.6429888652
04079|14618|/equities/polymetal|STOXX600/FTSE350|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-215.65916316091|-215.65916316091|-215.65916316091|-215.65916316091|-215.65916316091|-220.03785188387|-220.03785188387|-220.03785188387|-228.6204350185|-228.6204350185|-228.6204350185|-228.6204350185|-228.6204350185|-228.6204350185|-228.6204350185|-228.6204350185|-228.6204350185|-228.6204350185|-228.6204350185|-228.6204350185|-228.6204350185|-228.6204350185|-228.6204350185|-228.6204350185|-228.6204350185|-228.6204350185|-232.4532733048|-232.4532733048|-232.4532733048|-237.54725099358|-237.54725099358|-240.05250110398|-244.91186708365|-244.91186708365|-244.91186708365|-248.22151898183|-251.6872451442|-263.30027004277|-265.36499161868|-265.36499161868|-265.36499161868|-265.36499161868|-267.06605867241|-267.06605867241|-267.06605867241|-271.13267552956||-271.92894869496|-275.49136523413|-275.49136523413|-275.49136523413|-275.49136523413|-285.51341819353|-285.51341819353|-285.51341819353|-285.51341819353|-285.51341819353|-285.51341819353|-285.51341819353|-285.51341819353|250.94562433418||250.94562433418|250.94562433418|250.94562433418|250.94562433418||247.01435788689|247.01435788689|243.07150876321|240.16278751468|235.15467594405|235.15467594405|234.96256289389|234.96256289389|229.48618099321|-255.77608012269|-255.77608012269|-255.77608012269|-255.77608012269|-255.77608012269|||-255.77608012269|-255.77608012269|-255.77608012269|-255.77608012269|-255.77608012269|-255.77608012269|-255.77608012269|-255.77608012269|-255.77608012269|-255.77608012269|-257.6379135605|-257.6379135605|-257.6379135605|-257.6379135605|-257.6379135605|-257.6379135605|-265.5199051429|-268.6049779768|-268.6049779768|-268.6049779768|-271.11886743651|-274.23535065239|-281.92817332551|-289.11478537769|-292.9890175022|-292.9890175022|-292.9890175022|-292.9890175022|-292.9890175022|-301.72666509033|-313.86296121148
04080|949175|/equities/pphe-hotel-group-ltd|FTSE350|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358|-1261.7122847358||-1261.7122847358|-1261.7122847358|-1261.7122847358|||-1261.7122847358|-1281.6247608176|-1296.7085587291|-1296.7085587291|-1310.9383630518|1193.887477978|1193.887477978|1193.887477978|1193.887477978|1193.887477978|1193.887477978|1193.887477978|1193.887477978|1193.887477978|1193.887477978|1193.887477978|1186.5305066726|1157.7450508168|1143.6611675742|1121.2901861936|1106.3389988578|1106.3389988578|1106.3389988578|1106.3389988578|1091.5636025178|1066.8851293709|1051.15584036|1032.2888243583|1014.3203530739|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1089.6309496694|-1093.9883007656|-1093.9883007656|-1093.9883007656|-1093.9883007656|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1029.3615325209|1022.7633511116|1022.7633511116|1022.7633511116|984.36729887519|-1078.8027151881||-1078.8027151881|-1078.8027151881|-1078.8027151881|-1078.8027151881|-1078.8027151881|-1078.8027151881|-1078.8027151881|-1078.8027151881|-1078.8027151881|-1078.8027151881|-1079.438375063|-1079.438375063|-1079.438375063|-1079.438375063|-1079.438375063|-1079.438375063|-1079.438375063|-1079.438375063|-1081.3204167366|-1095.0782408185|-1104.9063786872|-1108.159865208|-1111.3355779643|-1111.3355779643|-1111.3355779643|-1111.3355779643|-1111.3355779643|-1111.3355779643|-1111.3355779643|-1120.7283640561|-1120.7283640561|-1120.7283640561|-1120.7283640561|-1120.7283640561|-1120.7283640561|-1120.7283640561|-1120.7283640561|-1120.7283640561|-1120.7283640561|-1120.7283640561|-1120.7283640561|-1120.7283640561|-1120.7283640561|-1120.7283640561|-1120.7283640561|-1120.7283640561|-1120.7283640561|-1126.3648489513|-1126.4655462176|-1126.4655462176|-1126.4655462176|-1126.4655462176|-1126.4655462176|-1126.4655462176|-1140.5194708407|-1144.963908573|-1146.8698087894|-1146.8698087894|-1146.8698087894|-1146.8698087894|-1146.8698087894|-1146.8698087894|-1146.8698087894|-1146.8698087894||-1146.8698087894|-1146.8698087894|-1146.8698087894|-1146.8698087894|-1146.8698087894|-1146.8698087894|-1146.8698087894|-1156.8798620965|-1156.8798620965|-1156.8798620965|-1156.8798620965|-1156.8798620965|-1156.8798620965|-1156.8798620965||1091.1201725394|1091.1201725394|1091.1201725394|1091.1201725394||1091.1201725394|1091.1201725394|1091.1201725394|1091.1201725394|1091.1201725394|1091.1201725394|1091.1201725394|1091.1201725394|1091.1201725394|1091.1201725394|1091.1201725394|1091.1201725394|1091.1201725394|1091.1201725394|||1091.1201725394|1091.1201725394|1091.1201725394|1091.1201725394|1091.1201725394|1091.1201725394|1091.1201725394|1091.1201725394|1091.1201725394|1091.1201725394|1091.1201725394|1091.1201725394|1091.1201725394|1091.1201725394|1091.1201725394|1091.1201725394|1091.1201725394|1091.1201725394|1091.1201725394|1091.1201725394|1091.1201725394|1091.1201725394|1091.1201725394|1091.1201725394|1069.0224139327|-1184.2402937877|-1184.2402937877|-1184.2402937877|-1184.2402937877|-1184.2402937877|-1184.2402937877
04081|27982|/equities/primary-health-properties-plc|FTSE350/MSCI_EU_SMALLCAP|-103.60685329311|-104.5322251481|-104.5322251481|-104.80533340465|-104.80533340465|-105.23716732558|-105.23716732558|-105.23716732558|-105.23716732558|-105.23716732558|-105.23716732558|-105.23716732558|-105.23716732558|-105.84685088855|-106.35012732296|-106.35012732296|-106.71680991681|94.943881682803|94.943881682803|94.943881682803|94.943881682803|94.943881682803|94.943881682803|94.943881682803|94.943881682803|94.943881682803|94.943881682803|94.943881682803|94.943881682803||94.943881682803|94.943881682803|94.943881682803|||94.943881682803|94.943881682803|94.943881682803|91.397427113244|90.368026026299|90.19293337522|90.19293337522|90.129268445491|90.129268445491|90.129268445491|90.129268445491|90.129268445491|90.129268445491|90.129268445491|90.129268445491|89.538330880702|89.538330880702|89.538330880702|89.449719918756|89.449719918756|89.449719918756|89.449719918756|89.449719918756|89.449719918756|89.449719918756|89.449719918756|89.449719918756|89.449719918756|86.197050235405|86.197050235405|86.197050235405|86.197050235405|86.197050235405|86.197050235405|86.197050235405|86.197050235405|84.542964019415|-96.329478573639|-96.329478573639|-96.329478573639|-96.329478573639|-96.329478573639|-96.349219575775|-96.349219575775|-96.349219575775|-96.890135940856|-97.376732279798|-98.722138827887|-98.722138827887|-98.722138827887|-98.722138827887|-98.722138827887|-98.722138827887|-98.722138827887|-98.722138827887|-98.722138827887|-98.722138827887|-98.763483941386|89.651083948133|89.651083948133|89.651083948133|89.651083948133|89.651083948133|89.651083948133|89.651083948133|89.651083948133|89.651083948133|89.651083948133|89.651083948133|89.651083948133|89.651083948133|88.620650611451|-98.346826426976|-98.346826426976|-98.346826426976|-98.346826426976|-98.346826426976|-98.346826426976|-98.346826426976|-98.346826426976|-98.346826426976|-98.346826426976|-98.346826426976|-98.346826426976||-98.346826426976|-98.346826426976|-98.346826426976|-98.346826426976|-98.941721457897|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-99.637949560437|-101.52828152793|-103.38992365882|-103.65702882393|-104.08003092457|-105.81114165704|-106.56515722717|-106.99402013783|-106.99402013783|-107.10255766207|-107.10255766207|-107.10255766207|-107.10255766207|-107.10255766207|-107.10255766207|-107.10255766207|-107.10255766207|-107.10255766207|-107.10255766207|-108.40323743418||-108.40323743418|-108.40323743418|-108.40323743418|-108.40323743418|-108.40323743418|-108.40323743418|-108.40323743418|-108.40323743418|-108.40323743418|-108.40323743418|-108.40323743418|-108.40323743418|-108.40323743418|-108.40323743418||-108.40323743418|-108.40323743418|-108.40323743418|-108.40323743418||-108.40323743418|-108.40323743418|-108.40323743418|-108.40323743418|-108.40323743418|-108.40323743418|-108.40323743418|-108.40323743418|-108.40323743418|-108.40323743418|-108.40323743418|-108.40323743418|-108.40323743418|-108.40323743418|||-108.40323743418|-108.40323743418|-109.05481207163|-109.05481207163|-109.05481207163|-109.05481207163|-109.05481207163|-109.05481207163|-109.05618144163|-109.05618144163|-109.05618144163|-109.05618144163|-109.05618144163|-109.05618144163|-109.05618144163|-109.05618144163|-109.05618144163|-109.05618144163|-109.05618144163|-109.05618144163|-110.72353841076|-111.10392995686|-113.06059921929|-113.06059921929|-113.44488704148|-114.06109393905|-115.40966419456|107.67556652475|107.67556652475|107.67556652475|107.67556652475
04082|6707|/equities/provident-financial|FTSE350/MSCI_EU_SMALLCAP|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-126.31015540515|-129.07795239991|114.51313300138|114.51313300138|114.51313300138|114.51313300138|114.51313300138|114.51313300138|114.51313300138|114.51313300138|114.51313300138|114.51313300138|114.51313300138|114.51313300138|114.51313300138|114.51313300138||114.51313300138|113.62570503029|109.26815310566|||109.26815310566|107.49607944993|-124.55582107912|-124.55582107912|-124.55582107912|-124.55582107912|-124.55582107912|-124.55582107912|-125.8100293197|-125.8100293197|-125.8100293197|-125.8100293197|-125.8100293197|-125.8100293197|-125.8100293197|-125.8100293197|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-125.99920784004|-128.78134341778|112.12382245368|112.12382245368|112.12382245368|112.12382245368|112.12382245368|111.92647134271|111.32256092808|111.32256092808|109.95840374387|109.41756053939|108.32220491969|108.32220491969|105.44513702113|105.44513702113|105.44513702113|103.70548498558|-120.26927343974|-120.26927343974|-120.26927343974|-120.26927343974|-120.26927343974|-120.26927343974|-120.26927343974|-120.26927343974|-120.26927343974|-120.26927343974|-122.08158796771|-122.29510072584||-122.78344296212|-124.82462509467|-124.82462509467|-127.22458064108|-128.26688201724|-133.23929053212|-138.45989934084|-138.45989934084|-138.45989934084|-138.45989934084|-138.45989934084|-138.53662174142|-143.07226507307|-146.53347123597|-150.12608160944|-153.26230849128|-154.03970858322|-154.03970858322|-155.5984008546|-155.5984008546|-168.82600569673|-197.88407950693|-197.88407950693|-197.88407950693|-197.88407950693|-197.88407950693|-199.88429532588|-199.88429532588|-201.53477441537|-203.79641174461|-204.17036174463|-204.17036174463|-204.17036174463|-204.17036174463|-204.17036174463|-204.17036174463|-208.0715585946|-208.0715585946|-208.0715585946|-208.0715585946|-208.0715585946|-208.0715585946|-208.0715585946|-208.0715585946|-208.0715585946|-208.99907029988|-214.43895842104|-218.04220614714|-218.04220614714|-218.04220614714|-223.53578223434|-227.90086575843|-234.48540731378|-239.35711760993|-241.44056715142|-241.44056715142|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437||211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437||211.12464840437|211.12464840437|211.12464840437|211.12464840437||211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|||211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|211.12464840437|207.52183291675|-235.86272701743|-235.86272701743|-235.86272701743|-235.86272701743|-235.86272701743|-235.86272701743|-235.86272701743|-235.86272701743|-235.86272701743|-237.11481066696
04083|296|/equities/prudential|STOXX600/FTSE350/EAFAVALUE|781.9721525951|781.9721525951|781.9721525951|781.9721525951|781.9721525951|781.9721525951|781.9721525951|781.9721525951|781.9721525951|781.9721525951|781.9721525951|-845.10937962568|-845.10937962568|-845.10937962568|-845.10937962568|-845.10937962568|-845.10937962568|-845.10937962568|-873.67706473709|-881.19089278513|-889.99907079669|-889.99907079669|-889.99907079669|-889.99907079669|-889.99907079669|-889.99907079669|-899.42097140387|-912.02583790968|-919.05445195568||-919.05445195568|-919.05445195568|-919.05445195568|||-919.05445195568|-919.05445195568|-919.05445195568|-919.05445195568|-919.05445195568|-919.05445195568|-919.05445195568|-919.05445195568|-919.05445195568|-919.05445195568|-919.05445195568|-919.05445195568|-919.05445195568|-919.05445195568|-927.86500487292|-927.86500487292|-927.86500487292|-940.47223170559|860.8663852476|860.8663852476|860.8663852476|860.8663852476|860.8663852476|860.8663852476|860.8663852476|858.30508195931|858.30508195931|858.30508195931|833.7055469307|827.8998132443|827.8998132443|827.8998132443|827.8998132443|827.8998132443|827.8998132443|827.8998132443|-891.11721459618|-891.11721459618|-891.11721459618|-891.11721459618|-891.11721459618|-891.11721459618|-893.88294164917|-893.88294164917|-895.9255551473|-913.42833086028|-925.77632160818|-925.77632160818|-925.77632160818|-925.77632160818|-925.77632160818|-925.77632160818|-925.77632160818|-925.77632160818|-925.77632160818|-925.77632160818|-925.77632160818|-928.57366626169|-929.55697957571|-942.39291065595|-944.47764328847|-944.47764328847|-951.08352228901|-951.08352228901|-959.08172127164|-964.66801485279|-964.66801485279|-964.66801485279|-964.66801485279|-964.66801485279|-964.66801485279|-964.66801485279|-964.66801485279|-966.56445687853|-973.38455098454|-973.38455098454|-985.20505664949|-1009.8283791874|-1012.5618873457|-1012.5618873457|-1012.5618873457|-1012.5618873457|-1012.5618873457|-1012.5618873457||-1012.5618873457|-1012.5618873457|-1012.5618873457|-1012.5618873457|-1012.8243077441|-1035.9714496582|-1059.0672182587|-1059.0672182587|-1065.3910050422|-1070.1197731263|-1086.7184545178|-1086.7184545178|-1086.7184545178|-1086.7184545178|-1090.0211996128|-1090.0211996128|-1090.0211996128|-1108.6068884587|-1113.5406939859|-1113.5406939859|-1113.5406939859|-1113.5406939859|-1113.5406939859|-1113.5406939859|-1113.5406939859|-1113.5406939859|-1113.5406939859|-1113.5406939859|-1113.5406939859|-1113.5406939859|-1113.5406939859|-1113.5406939859|-1113.5406939859|-1113.5406939859|-1113.5406939859|-1113.5406939859|-1122.8507710955|-1151.2678504064|-1151.2678504064|-1151.2678504064|-1151.2678504064|-1151.2678504064|-1151.2678504064|-1151.2678504064|-1151.2678504064|-1153.4371786199|-1169.5968651332|-1182.4913216589|-1182.4913216589|-1182.4913216589|-1182.4913216589|-1182.4913216589|-1182.4913216589|-1182.4913216589|-1182.4913216589|-1182.4913216589|-1182.4913216589|-1182.4913216589|-1182.4913216589|-1182.4913216589|-1182.4913216589|-1182.4913216589|-1187.4070240655|-1194.1955062627||-1194.1955062627|-1194.1955062627|-1211.6338958474|1127.0525535201|1127.0525535201|1127.0525535201|1127.0525535201|1127.0525535201|1127.0525535201|1127.0525535201|1127.0525535201|1127.0525535201|1127.0525535201|1127.0525535201||1127.0525535201|1127.0525535201|1127.0525535201|1127.0525535201||1115.173694992|1078.6584251885|1078.6584251885|1078.6584251885|1078.6584251885|1078.6584251885|1078.6584251885|1078.6584251885|1078.6584251885|1078.6584251885|1078.6584251885|1065.8879963032|1062.0695076112|-1142.7560108499|||-1142.7560108499|-1142.7560108499|-1142.7560108499|-1142.7560108499|-1142.7560108499|-1142.7560108499|-1142.7560108499|-1142.7560108499|-1142.7560108499|-1142.7560108499|-1142.7560108499|-1142.7560108499|-1142.7560108499|-1142.7560108499|-1191.1277881587|-1191.1277881587|-1240.699807481|-1278.8027917323|-1304.9020751779|-1312.6456747553|-1312.6456747553|-1312.6456747553|-1312.6456747553|-1312.6456747553|-1312.6456747553|-1312.6456747553|-1312.6456747553|-1312.6456747553|-1312.6456747553|-1312.6456747553|-1323.1088577226
04084|954891|/equities/puretech-health-plc|FTSE350|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|175.97925880802|172.67139867558|164.78443924897|164.78443924897|161.52400717315|161.52400717315||158.68833557298|156.9543505089|156.9543505089|||136.67911385348|-164.22187557936|-164.22187557936|-164.22187557936|-164.22187557936|-164.22187557936|-164.22187557936|-164.22187557936|-165.29418545888|-165.29418545888|-168.27520392919|-172.56750767523|-175.67511161528|-175.67511161528|-179.17512198248|-181.75024073553|-181.75024073553|155.46349314694|155.46349314694|155.46349314694|155.46349314694|155.46349314694|155.46349314694|155.46349314694|155.46349314694|155.46349314694|155.46349314694|155.46349314694|-181.73082629812|-181.73082629812|-181.73082629812|-181.73082629812|-181.73082629812|-181.73082629812|-181.73082629812|-181.73082629812|-181.73082629812|-181.73082629812|-183.80271576249|-183.80271576249|-183.80271576249|-191.536352034|-193.31468018374|-193.31468018374|-193.31468018374|-195.33818105947|-199.33415873062|-201.25822263308|-201.25822263308|-202.34247213545|-206.05554421614|-206.05554421614|-206.05554421614|-206.05554421614|-206.05554421614|-206.05554421614|-206.05554421614|-206.05554421614|-209.05059552932|-213.35622115427|-215.66247066187|-217.73607851319|-230.28452964681|-231.40654305239|201.99895294423|201.99895294423|201.99895294423|201.99895294423|201.43852215337|201.43852215337|196.0844690593|189.98274339922|186.06415933247|182.92830100674|182.92830100674|182.92830100674|182.92830100674|182.92830100674|182.92830100674|-202.58888996429|-202.58888996429|-202.58888996429|-202.58888996429|-202.58888996429||-202.58888996429|-202.58888996429|-202.58888996429|-202.58888996429|-204.47931658765|-208.42146711372|-214.10162639643|-217.04337042381|-217.04337042381|-220.17041056475|-224.67773482889|-226.22056141598|-226.22056141598|-226.22056141598|-230.61507098657|-233.52979773925|208.13916143892|208.13916143892|208.13916143892|208.13916143892|208.13916143892|208.13916143892|208.13916143892|208.13916143892|208.13916143892|208.13916143892|208.13916143892|208.13916143892|208.13916143892|208.13916143892|208.13916143892|208.13916143892|208.13916143892|208.13916143892|208.13916143892|208.13916143892|208.13916143892|208.13916143892|208.13916143892|208.13916143892|208.13916143892|208.13916143892|208.13916143892|208.13916143892|208.13916143892|208.13916143892|208.13916143892|208.13916143892|207.81674104373|207.81674104373|207.81674104373|207.81674104373|207.81674104373|207.81674104373|207.81674104373|207.81674104373|207.81674104373|206.23980375769|206.23980375769|203.12755973076|199.40353563597|199.40353563597|199.40353563597|199.40353563597||-226.82085956727|-226.82085956727|-226.82085956727|-226.82085956727|-226.82085956727|-226.82085956727|-226.82085956727|-226.82085956727|-226.82085956727|-226.82085956727|-226.82085956727|-226.82085956727|-226.82085956727|-226.82085956727||-226.82085956727|-226.82085956727|-226.82085956727|-226.82085956727||-226.82085956727|-226.82085956727|-226.82085956727|-226.82085956727|-226.82085956727|-226.82085956727|-226.82085956727|-226.82085956727|-226.82085956727|-226.82085956727|-226.82085956727|-226.82085956727|-226.82085956727|-226.82085956727|||-226.82085956727|-226.82085956727|-226.82085956727|-226.82085956727|-226.82085956727|-226.82085956727|-226.82085956727|-226.82085956727|-226.82085956727|-226.82085956727|-226.82085956727|-226.82085956727|-230.59859283071|-230.59859283071|-231.29288024484|-232.05466686722|-232.05466686722|-236.55179479382|-236.55179479382|-236.55179479382|-243.6964386598|-244.21242098231|-244.21242098231|-244.21242098231|-244.21242098231|-244.21242098231|-244.21242098231|-244.21242098231|-244.21242098231|-244.21242098231|-244.21242098231
04085|6774|/equities/pz-cussons|FTSE350/MSCI_EU_SMALLCAP|-121.63187847223|-126.99097591071|-133.59003147183|-140.69803284604|-141.69165077865|-141.69165077865|-144.81492996944|-147.73102824702|-149.42336895747|-149.50880276144|-150.45988833374|-150.45988833374|-150.45988833374|-150.45988833374|-150.45988833374|-151.47765166965|-153.63022409773|139.90407417729|139.90407417729|139.90407417729|139.90407417729|139.90407417729|139.90407417729|139.90407417729|139.90407417729|139.90407417729|139.90407417729|139.90407417729|139.90407417729||139.90407417729|139.90407417729|139.90407417729|||139.90407417729|139.90407417729|139.90407417729|139.79515537747|139.79515537747|137.05416959666|136.73035594393|136.73035594393|136.73035594393|136.73035594393|136.73035594393|136.73035594393|136.73035594393|136.73035594393|136.73035594393|134.54972003752|133.51817495353|131.5979794609|131.41108377621|131.41108377621|129.25675263057|125.90750275332|-140.92049653585|-140.92049653585|-140.92049653585|-140.92049653585|-140.92049653585|-140.92049653585|-140.92049653585|-140.92049653585|-140.92049653585|-140.92049653585|-140.92049653585|-140.92049653585|-140.92049653585|-140.92049653585|-140.92049653585|-140.92049653585|-140.92049653585|-140.92049653585|-140.92049653585|-142.28944373191|-145.42160177298|-146.92289804621|-146.92289804621|-146.92289804621|-148.02232087631|-148.02232087631|-148.02232087631|-148.02232087631|-148.02232087631|-148.02232087631|-148.02232087631|-148.02232087631|-148.02232087631|-148.83402033403|-150.56091065489|-151.15657281967|-152.65641880137|-155.5062427532|-157.98472044328|-161.5274715673|-165.09215845124|-170.08374949579|156.45753030533|156.45753030533|156.45753030533|156.45753030533|156.45753030533|156.45753030533|156.45753030533|-165.64001920105|-165.64001920105|-165.64001920105|-165.64001920105|-165.64001920105|-165.64001920105|-165.64001920105|-165.64001920105|-165.64001920105|-165.64001920105|-165.64001920105|-165.64001920105|-165.64001920105||-165.64001920105|-165.64001920105|-165.64001920105|-165.64001920105|-167.70495866111|157.80568801979|157.80568801979|157.80568801979|157.80568801979|157.80568801979|157.80568801979|157.80568801979|157.80568801979|157.80568801979|157.80568801979|157.80568801979|157.80568801979|157.80568801979|157.80568801979|157.80568801979|157.80568801979|157.80568801979|155.97895278348|155.97895278348|155.97895278348|155.97895278348|155.73217518478|-167.68654394826|-167.68654394826|-167.68654394826|-167.68654394826|-167.68654394826|-167.68654394826|-167.68654394826|-167.68654394826|-167.68654394826|-168.56994364748|-171.8975131036|-172.65955299814|-174.39838774424|-175.28487462712|-176.2054120138|-177.08379333049|-181.72543385327|-186.74489876093|-186.74489876093|-186.74489876093|-189.30277905267|-190.10561696739|-190.10561696739|-193.59588985146|-198.53988032541|-199.01811356323|-199.01811356323|-199.01811356323|-199.01811356323|-199.01811356323|-199.01811356323|-199.01811356323|-199.01811356323|-199.01811356323|-199.01811356323|-199.08679691704|-204.01865849398||190.38007109347|190.38007109347|190.38007109347|190.38007109347|190.38007109347|190.38007109347|190.38007109347|190.38007109347|190.38007109347|190.38007109347|190.38007109347|190.38007109347|190.38007109347|190.38007109347||190.38007109347|190.38007109347|190.38007109347|190.25730029944||189.13700073961|188.79179427451|188.79179427451|188.79179427451|188.79179427451|188.79179427451|188.79179427451|188.79179427451|186.20755224566|183.07283009799|179.75514888004|176.23944566519|176.23944566519|175.24396364193|||174.95330358932|174.95330358932|174.95330358932|172.66595720129|172.48724485853|171.28583152006|170.0175892215|168.90843246834|-184.77883504868|-184.77883504868|-184.77883504868|-184.77883504868|-184.77883504868|-184.77883504868|-190.86581001753|-190.86581001753|-190.86581001753|-191.2886763731|-193.10519569885|-193.12799420369|-194.66021776213|-196.09360133292|-198.51511564389|-198.59770085627|-198.59770085627|-198.59770085627|-198.59770085627|-200.11967677336|-201.37695290491|-202.16870347046|-203.6102829088
04086|6657|/equities/qinetiq|FTSE350/MSCI_EU_SMALLCAP|332.82330375455|332.82330375455|332.82330375455|332.82330375455|332.82330375455|332.82330375455|332.82330375455|332.82330375455|332.82330375455|332.82330375455|331.39913648173|331.39913648173|329.46570686284|320.73966920578|310.92891812306|310.92891812306|310.92891812306|310.92891812306|310.92891812306|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326||-324.23726777326|-324.23726777326|-324.23726777326|||-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-324.23726777326|-326.09201377747|-326.09201377747|-326.09201377747|-326.09201377747|-326.09201377747|-333.44668604397|-342.55187338219|-346.72430375799|-350.80479212585|-352.71641975843|-354.77879131068|-354.77879131068|-354.77879131068|-357.22087380874|-359.78985063222|-375.2998360703|323.38905407879|321.5322901087|316.95811063239|316.29655691196|315.85347323049|315.85347323049|315.85347323049|315.85347323049|315.85347323049|313.60035977966|313.60035977966|313.60035977966|313.60035977966|313.60035977966|313.60035977966|313.60035977966|313.60035977966|313.60035977966|313.60035977966|313.60035977966|313.60035977966|313.60035977966|309.79056555703|309.79056555703|307.12812134375|-332.85119326687|-332.85119326687|-332.85119326687|-332.85119326687|-332.85119326687|-336.98133514299|312.92023792997|312.92023792997|312.92023792997|312.92023792997|312.92023792997|312.92023792997|312.92023792997|312.92023792997|312.92023792997|312.92023792997|312.92023792997|312.92023792997|312.92023792997|310.85224970756|310.85224970756|310.85224970756|310.85224970756|310.85224970756|310.85224970756|310.85224970756|310.85224970756|310.85224970756|310.85224970756|302.89494725265|-323.58442483287|-323.58442483287||-323.58442483287|-323.58442483287|-323.58442483287|-323.58442483287|-323.9016683934|-324.72853464819|-324.72853464819|-328.66502798638|-332.78338579161|-334.72597709213|-339.1288678438|-346.67652864263|-346.69181226867|-346.69181226867|-346.69181226867|-346.69181226867|-346.69181226867|-347.89091337144|-348.61212156017|-350.14679969902|-360.43366993281|-360.43366993281|-360.43366993281|-360.43366993281|-360.43366993281|-360.43366993281|-360.43366993281|-360.43366993281|-360.43366993281|-360.43366993281|-360.43366993281|-360.43366993281|-360.43366993281|-360.43366993281|-361.89297303461|-362.49218717441|-370.9965303899|-370.9965303899|-373.5555867903|-373.5555867903|-373.5555867903|-373.5555867903|-373.5555867903|-373.5555867903|-373.5555867903|-373.5555867903|-375.63953375734|-378.3550429335|356.01978726049|356.01978726049|356.01978726049|356.01978726049|356.01978726049|356.01978726049|356.01978726049|356.01978726049|356.01978726049|356.01978726049|356.01978726049|356.01978726049|356.01978726049|356.01978726049|356.01978726049|356.01978726049||356.01978726049|356.01978726049|356.01978726049|356.01978726049|356.01978726049|355.55533308077|354.31702522755|350.70781564183|350.6693299263|350.6693299263|350.6693299263|350.6693299263|350.6693299263|350.6693299263||350.6693299263|350.6693299263|350.6693299263|347.46592892201||346.01087417567|346.01087417567|346.01087417567|345.20051254412|345.20051254412|345.20051254412|336.69013493733|336.69013493733|336.69013493733|334.87762083695|318.24179177467|-347.20543444885|-347.20543444885|-347.20543444885|||-347.20543444885|-347.20543444885|-347.20543444885|-347.20543444885|-347.20543444885|-347.20543444885|-347.20543444885|-347.20543444885|-347.20543444885|-347.20543444885|-347.20543444885|-347.20543444885|-347.20543444885|-347.20543444885|-352.50603319023|-354.2955880255|-356.70621841158|-357.04734780941|-357.04734780941|-357.04734780941|-359.0859474358|-362.16215601862|-365.92349169983|-366.03062396963|-366.03062396963|-366.03062396963|-366.03062396963|-366.20068312706|-369.42299006848|-369.72039605777|-369.72039605777
04087|1084826|/equities/quilter|STOXX600/FTSE350/MSCI_EU_SMALLCAP|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|95.616805757028|94.350472356159|94.350472356159|94.350472356159|94.350472356159|94.350472356159|94.350472356159||94.350472356159|94.299556097962|94.299556097962|||93.548481130576|92.996043536193|92.996043536193|92.996043536193|92.996043536193|92.996043536193|90.409851607458|90.409851607458|90.409851607458|90.409851607458|90.409851607458|87.674945999931|86.540427628955|86.540427628955|86.540427628955|85.258810511122|84.715343147395|83.804141132154|83.804141132154|83.804141132154|83.804141132154|83.158515234936|83.158515234936|83.158515234936|83.158515234936|83.158515234936|83.158515234936|83.158515234936|80.270573585286|80.217486508118|80.217486508118|80.217486508118|79.247367980204|79.247367980204|79.247367980204|77.952631767284|73.986257773517|-86.699272250098|-86.699272250098|-86.699272250098|-86.699272250098|-86.699272250098|-86.699272250098|-86.699272250098|-86.699272250098|-86.699272250098|-87.446410813775|-91.999568218432|81.511207012446|81.511207012446|81.511207012446|81.511207012446|81.511207012446|81.511207012446|81.511207012446|81.511207012446|81.511207012446|81.511207012446|81.511207012446|81.511207012446|81.511207012446|81.511207012446|81.511207012446|81.511207012446|81.511207012446|81.511207012446|81.511207012446|81.511207012446|80.709820693549|80.709820693549|79.702579650411|79.1611957121|78.716180183392|78.716180183392|78.716180183392|78.716180183392|78.716180183392|78.227321112116|78.227321112116|78.227321112116|78.227321112116|78.227321112116|78.227321112116|76.291917019376||74.411243395216|74.411243395216|74.411243395216|74.411243395216|74.411243395216|74.411243395216|74.411243395216|74.411243395216|74.411243395216|74.411243395216|74.411243395216|74.411243395216|72.658993990561|67.37565663936|-80.320046598356|-80.917960534176|-80.917960534176|-83.678386884354|-84.123175546204|-84.123175546204|-84.123175546204|-84.123175546204|-84.123175546204|-84.123175546204|-84.123175546204|-84.123175546204|-84.123175546204|-84.123175546204|-84.123175546204|-84.123175546204|-84.123175546204|-84.123175546204|-84.123175546204|-84.123175546204|-84.123175546204|-84.123175546204|-84.123175546204|-84.123175546204|-84.123175546204|-84.123175546204|-84.123175546204|-84.123175546204|-84.123175546204|-84.123175546204|-84.79657291999|-86.271191539925|-88.506884829382|-89.293756343899|-89.299864661008|-89.299864661008|-89.299864661008|-89.299864661008|-89.299864661008|-89.299864661008|-89.299864661008|-89.299864661008|-89.299864661008|-89.299864661008|-89.299864661008|-89.299864661008|-89.299864661008|-89.299864661008|-89.299864661008|-89.299864661008||-89.299864661008|-89.299864661008|-89.299864661008|-89.299864661008|-89.299864661008|-89.299864661008|-89.299864661008|-89.299864661008|-89.299864661008|-89.299864661008|-89.299864661008|-89.299864661008|-89.299864661008|-89.299864661008||-89.299864661008|-89.299864661008|-89.299864661008|-89.299864661008||-89.299864661008|-89.299864661008|-89.299864661008|-89.299864661008|-89.299864661008|-89.299864661008|-90.135964379609|-91.557669869544|-91.557669869544|-92.207175357522|-92.207175357522|-92.207175357522|-92.207175357522|-92.207175357522|||-92.207175357522|-92.207175357522|-92.207175357522|-92.207175357522|-92.207175357522|-92.207175357522|-92.207175357522|-92.913527073001|-93.881394454213|-94.353742090488|-94.353742090488|-94.353742090488|-94.353742090488|-94.353742090488|-94.411935452647|-94.44548800701|-96.184182193472|-96.184182193472|-98.184645576162|-99.374642371505|-99.374642371505|-99.374642371505|-99.374642371505|-100.49515427414|-101.01414514254|-101.01414514254|-101.4251508304|-101.4251508304|-101.4251508304|-101.4251508304|-101.4251508304
04088|6754|/equities/rank-group|FTSE350/MSCI_EU_SMALLCAP|66.132406459056|66.132406459056|66.132406459056|66.132406459056|66.132406459056|65.847121170056|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614||64.206685154614|64.206685154614|64.206685154614|||64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|64.206685154614|-77.902266879665|-77.902266879665|-77.902266879665|-77.902266879665|-77.902266879665|-77.902266879665|-77.902266879665|-77.902266879665|-77.902266879665|-77.902266879665|-77.902266879665|-77.902266879665|-77.902266879665|-77.902266879665|-78.229820195473|-78.229820195473|-78.229820195473|-78.229820195473|-78.229820195473|-79.100989397057|-79.100989397057|-79.100989397057|-80.351221977056|-80.351221977056|-83.973582093783|-85.392812111717|-85.698903563664|-88.525164679878|-88.525164679878|-88.525164679878|-88.525164679878|-89.527509717465|-89.527509717465|-89.527509717465|-89.527509717465|-89.527509717465|-89.527509717465|-92.129821732211|-92.129821732211|-92.129821732211|-94.805355021874|-95.050393790581|-95.888071737007|-95.888071737007|-95.888071737007|-95.888071737007|-95.888071737007|-95.888071737007|-95.888071737007|-95.888071737007|-95.888071737007|-95.888071737007|-95.888071737007|-96.980524179357|-97.536693278306|-98.307435873871|-98.947153598871|-99.944612007236|-101.23106502375|-101.23106502375|-101.23106502375|-101.23106502375|-101.23106502375|-101.23106502375|84.541577322996|84.541577322996||84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.541577322996|84.038976651337|83.788863691916|-99.503725033626|-99.503725033626|-99.503725033626|-99.503725033626|-99.503725033626|-99.503725033626|-99.503725033626|-99.503725033626|-100.43341047253|-100.43341047253|-100.43341047253|-100.43341047253|-100.43341047253|87.93074069126|87.93074069126|87.93074069126|87.93074069126|87.93074069126|87.93074069126|87.93074069126|87.93074069126|87.93074069126|87.93074069126|87.93074069126|87.93074069126|87.93074069126|87.93074069126|87.93074069126|87.93074069126|87.93074069126|87.93074069126|87.93074069126|87.93074069126|87.93074069126|87.93074069126|87.93074069126|87.93074069126|87.93074069126|87.93074069126|87.93074069126||87.93074069126|87.93074069126|87.93074069126|87.725269689644|87.425852023324|87.064035452394|87.064035452394|85.716505727269|84.280212551009|84.280212551009|84.280212551009|84.280212551009|82.516901817201|80.734073034637||80.734073034637|80.734073034637|80.734073034637|78.370439917636||76.417488105642|73.539428295412|66.271589877118|-84.614814145049|-84.614814145049|-84.614814145049|-84.614814145049|-84.614814145049|-86.023291860113|-87.037600769229|-87.037600769229|-87.037600769229|-87.037600769229|-87.037600769229|||-87.037600769229|-87.037600769229|-87.037600769229|-87.037600769229|-87.037600769229|-87.037600769229|-87.037600769229|-87.037600769229|-87.037600769229|-87.037600769229|-88.694284295183|-92.333043680303|-92.747821394727|-93.727737999901|-93.727737999901|-94.737330590924|-94.737330590924|-97.293735658136|-97.293735658136|-97.293735658136|-97.659703743687|-99.675614499808|80.088527225522|80.088527225522|80.088527225522|80.088527225522|80.088527225522|80.088527225522|80.088527225522|80.088527225522|80.088527225522
04089|6881|/equities/rathbone-bros|FTSE350/MSCI_EU_SMALLCAP|-1732.9371756305|-1748.4857507006|-1756.449309966|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619||1590.4631998619|1590.4631998619|1590.4631998619|||1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1590.4631998619|1563.6257776243|1524.242116064|1524.242116064|1524.242116064|1524.242116064|1500.2643552874|1500.2643552874|1483.1884103866|1483.1884103866|1483.1884103866|1483.1884103866|1483.1884103866|1483.1884103866|1483.1884103866|1483.1884103866|1483.1884103866|1483.1884103866|1483.1884103866|1483.1884103866|1483.1884103866|1483.1884103866|1466.209344874|1440.0538964596|-1604.2528305878|-1604.2528305878|-1604.2528305878|-1604.2528305878|-1604.2528305878|-1604.2528305878|-1604.2528305878|-1604.2528305878|-1604.2528305878|-1604.2528305878|-1604.2528305878|-1604.2528305878|-1604.2528305878|-1630.4764930793|-1633.6714502331|-1633.6714502331|-1633.6714502331|-1693.1771742499|-1709.5168472568|-1753.3047496998|-1753.3047496998|-1761.5608329998|-1764.0980188765|-1764.0980188765|-1764.0980188765|-1764.0980188765|-1764.0980188765|-1764.0980188765|-1784.5533543072|-1844.3926158969|1656.1013887464|1656.1013887464|1656.1013887464|1656.1013887464|1656.1013887464|1656.1013887464|1656.1013887464|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349||-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1802.6102317349|-1824.3447019277|-1839.7176985937|-1856.720945486|-1862.6289356785|-1862.6289356785|-1862.6289356785|-1862.6289356785|-1882.5683218615|-1882.5683218615|-1890.2127358051|-1890.2127358051|-1936.3141386875|1778.8333929176|1778.8333929176|1778.8333929176|1778.8333929176|1778.8333929176|1778.8333929176|1778.8333929176|1778.8333929176|1778.8333929176|-1946.8453618105|-1946.8453618105|-1946.8453618105|-1946.8453618105|-1946.8453618105|-1946.8453618105|-1946.8453618105|-1963.8281797894|-1975.021743112|-1975.021743112|-1975.021743112|-1975.021743112|-1975.021743112|-1975.021743112|-1975.021743112|-1975.021743112|-1975.021743112|-1975.7241644386|-2022.804627154|-2030.9931173565|1863.6340351538|1863.6340351538|1863.6340351538|1863.6340351538|1863.6340351538|1863.6340351538|1863.6340351538|1863.6340351538|1863.6340351538|1863.6340351538|1863.6340351538|1863.6340351538|1863.6340351538|1863.6340351538|1862.1845182264|1842.0939091405|1841.3424918798||1841.3424918798|1841.3424918798|1841.3424918798|1841.3424918798|1841.3424918798|1841.3424918798|1838.7928486284|1838.7928486284|1838.7928486284|1838.7928486284|1838.7928486284|1838.7928486284|1838.7928486284|1838.7928486284||1838.7928486284|1838.7928486284|1838.7928486284|1838.7928486284||1838.7928486284|1838.7928486284|1838.7928486284|1838.7928486284|1838.7928486284|1838.7928486284|1838.7928486284|1838.7928486284|1838.7928486284|1829.8176886049|1829.8176886049|-1996.4104048662|-1996.4104048662|-1996.4104048662|||-1996.4104048662|-1996.4104048662|-1996.4104048662|-1996.4104048662|-1996.4104048662|-1996.4104048662|-1996.4104048662|-1996.4104048662|-1996.4104048662|-1996.4104048662|-1996.4104048662|-1996.4104048662|-1996.4104048662|-1996.4104048662|-2040.9004498514|-2055.3705966773|-2072.4056637886|-2089.5840925776|-2134.9267695306|-2136.6964105896|-2180.7182339884|-2190.5511641213|-2201.4722949872|-2224.068604019|-2224.068604019|-2224.068604019|2046.7801731716|2046.7801731716|2046.7801731716|2046.7801731716|2046.7801731716
04090|6570|/equities/reckitt-benckiser|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|5514.0830387093|5514.0830387093|5514.0830387093|5514.0830387093|5467.8700430104|5464.7255983858|5464.7255983858|5464.7255983858|5426.1642132553|5426.1642132553|5426.1642132553|5426.1642132553|5426.1642132553|5426.1642132553|5426.1642132553|5426.1642132553|5426.1642132553|5426.1642132553|5426.1642132553|5411.1824591725|5410.2027324139|-5620.8564251245|-5620.8564251245|-5620.8564251245|-5620.8564251245|-5620.8564251245|-5620.8564251245|-5620.8564251245|-5620.8564251245||-5620.8564251245|-5620.8564251245|-5620.8564251245|||-5620.8564251245|-5620.8564251245|-5620.8564251245|-5620.8564251245|-5620.8564251245|-5620.8564251245|-5620.8564251245|-5620.8564251245|-5620.8564251245|-5620.8564251245|-5620.8564251245|-5624.5071390273|-5654.8673572873|-5654.8673572873|-5654.8673572873|-5654.8673572873|-5654.8673572873|-5671.9637303193|-5682.7374781325|-5688.1317010153|-5688.1317010153|-5688.1317010153|-5688.1317010153|-5688.1317010153|-5715.174939525|-5715.174939525|-5779.2499328056|-5796.3724982807|-5796.3724982807|-5796.3724982807|-5796.3724982807|-5796.3724982807|-5796.3724982807|-5796.3724982807|-5796.3724982807|-5838.7472203118|-5891.6879263109|-5891.6879263109|-5896.5421403455|-5904.743214354|-5904.743214354|-6045.5679812266|-6127.0755346963|5692.8310552287|5692.8310552287|5692.8310552287|5692.8310552287|5692.8310552287|5692.8310552287|5692.8310552287|5692.8310552287|5692.8310552287|5692.8310552287|5692.8310552287|5692.8310552287|5692.8310552287|5692.8310552287|5692.8310552287|5692.8310552287|5692.8310552287|5692.8310552287|5692.8310552287|5692.8310552287|5692.8310552287|5692.8310552287|5692.8310552287|5692.8310552287|5669.4323465214|-5860.5282514238|-5860.5282514238|-5860.5282514238|-5860.5282514238|-5860.5282514238|-5860.5282514238|-5860.5282514238|-5860.5282514238|-5860.5282514238|-5860.5282514238|-5860.5282514238|-5860.5282514238|-5860.5282514238|-5860.5282514238|-5860.5282514238|-5860.5282514238||-5860.5282514238|-5860.5282514238|-5860.5282514238|-5860.5282514238|-5869.8373474367|-5869.8373474367|-5902.9303860408|-5904.6339424728|-5904.6339424728|-5904.6339424728|-5904.6339424728|-5904.6339424728|-5904.6339424728|-5904.6339424728|-5904.6339424728|-5917.0377138587|-5931.8196820652|-5984.4667563163|-5984.4667563163|-5984.4667563163|-5984.4667563163|-5984.4667563163|-5984.4667563163|-5984.4667563163|-5984.4667563163|-5984.4667563163|-5984.4667563163|-5984.4667563163|-5984.4667563163|-5994.2639175678|-5994.2639175678|-5994.2639175678|-5994.2639175678|-6004.4043528532|-6026.4007240903|-6027.3495458642|-6114.2772731825|-6148.3984516548|-6148.3984516548|-6148.3984516548|-6148.3984516548|-6148.3984516548|-6236.536657902|-6236.536657902|-6236.536657902|-6236.536657902|-6236.536657902|-6236.536657902|-6236.536657902|-6236.536657902|-6236.536657902|-6236.536657902|-6236.536657902|-6236.536657902|-6316.81850878|-6369.9094542|-6417.093838|-6511.65982|-6544.0526752172|-6544.0526752172|-6544.0526752172|-6544.0526752172|-6582.4964620468|6277.73703375||6277.73703375|6277.73703375|6277.73703375|6277.73703375|6277.73703375|6253.8189263889|6253.3754403123|6253.3754403123|6253.3754403123|6253.3754403123|6229.7369520586|6229.7369520586|6229.7369520586|6229.7369520586||6229.7369520586|6229.7369520586|6229.7369520586|6229.7369520586||6229.7369520586|6229.7369520586|6229.7369520586|6229.7369520586|6229.7369520586|6207.5966133985|6150.4406815539|6131.0425161797|6099.6039893316|6046.395220351|5984.9304429039|5984.9304429039|5984.9304429039|5984.9304429039|||5984.9304429039|5984.9304429039|5930.4782698932|5902.8867529546|5902.8867529546|5874.0637086775|5874.0637086775|5833.4434048102|5833.4434048102|5745.6037831225|5713.0042034694|5659.1157816327|5603.9064240363|5555.6137503927|5555.6137503927|5555.6137503927|5545.3143921614|5545.3143921614|5545.3143921614|5545.3143921614|5545.3143921614|5545.3143921614|5545.3143921614|5545.3143921614|5545.3143921614|5545.3143921614|-5908.4108003192|-5908.4108003192|-5908.4108003192|-5908.4108003192|-5908.4108003192
04091|6764|/equities/redrow|FTSE350/MSCI_EU_SMALLCAP|624.46420371512|624.46420371512|615.74044553416|559.6495219236|559.6495219236|559.6495219236|559.6495219236|559.6495219236|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444|557.51710992444||557.51710992444|555.42943854452|552.6715983828|||548.59505668835|547.4708092796|547.4708092796|536.85645475511|535.45161639457|528.26180575959|517.53644650371|513.4571627819|510.69711454555|510.69711454555|505.03752812462|501.05846223916|495.89130193986|495.89130193986|495.89130193986|493.73283864585|493.73283864585|492.46648006006|487.50387975424|482.19875528249|480.54857425593|478.77173024112|478.77173024112|478.77173024112|471.8231828613|471.8231828613|471.8231828613|471.8231828613|458.366190918|458.366190918|458.366190918|458.366190918|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|456.67058917143|449.42287075363|432.01784706925|-495.23236992213|-495.23236992213|-495.23236992213|-495.23236992213|-495.23236992213|-495.23236992213|-495.23236992213|-495.23236992213|-495.23236992213|-495.23236992213|-495.23236992213||-495.23236992213|-495.23236992213|-495.23236992213|-495.23236992213|-507.60262883872|-509.35222852197|-522.86945679416|475.86345964754|475.86345964754|475.86345964754|475.86345964754|475.86345964754|475.86345964754|475.86345964754|475.86345964754|475.86345964754|475.86345964754|475.86345964754|475.86345964754|475.86345964754|475.86345964754|475.86345964754|471.72280021602|469.47973020497|469.47973020497|468.36695087033|468.36695087033|449.03163642439|-470.38226052443|-470.38226052443|-470.38226052443|-470.38226052443|-470.38226052443|-470.38226052443|-470.38226052443|-475.474882774|-477.51103918248|-486.75875513028|-486.75875513028|-486.75875513028|-491.02597634291|-491.02597634291|-491.02597634291|-491.02597634291|-491.02597634291|-493.85109601523|-504.61233060123|-512.34608211343|-512.34608211343|-512.35120540001|-514.47911575479|-526.03235592492|-529.34468653497|-529.34468653497|-529.34468653497|-529.34468653497|-529.34468653497|-529.34468653497|-529.34468653497|-529.34468653497|-529.34468653497|-529.34468653497|-529.34468653497|-531.47757427225||-537.83920809439|-543.32690669884|496.28232025602|496.28232025602|496.28232025602|496.28232025602|496.28232025602|492.397926242|492.397926242|483.35880693555|482.77333217332|482.77333217332|482.77333217332|482.77333217332||482.77333217332|482.77333217332|482.77333217332|482.77333217332||471.94259130369|468.18421365829|462.75853360638|462.75853360638|462.75853360638|462.75853360638|462.75853360638|462.75853360638|462.75853360638|462.75853360638|453.92614845154|447.79572660522|434.58412551189|434.58412551189|||434.58412551189|434.58412551189|434.58412551189|434.58412551189|434.58412551189|433.44348398077|-483.14537151614|-483.14537151614|-483.14537151614|-483.14537151614|-483.14537151614|-483.14537151614|-483.14537151614|-483.14537151614|-490.6794517928|-490.6794517928|-495.06606127749|-498.9067381436|-510.31860166726|-513.62067801354|-527.45517522167|-527.45517522167|-529.10749516172|-529.10749516172|-529.10749516172|-533.57500547483|-544.02193559623|-544.02193559623|-544.02193559623|-544.02193559623|501.7685479001
04092|50681|/equities/riverstone|FTSE350|849.99182157825|849.99182157825|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|773.49205580965|766.06673464528||752.41309478273|742.78329837263|742.78329837263|||742.78329837263|742.78329837263|742.78329837263|742.78329837263|742.78329837263|739.14810930293|738.16456589214|722.29396210238|717.54884678042|705.51928071089|696.47316985568|696.47316985568|696.47316985568|696.47316985568|696.47316985568|696.47316985568|696.47316985568|692.19241095075|689.71378994528|687.57087771698|686.74541968553|684.64563522599|684.64563522599|684.64563522599|684.64563522599|684.64563522599|684.64563522599|673.4892671402|672.79347417705|663.87718918977|653.19687687753|652.55208541947|650.38413611604|649.18571547615|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|605.16404666801|604.62671852001|602.38683446126|600.12822101598|588.07080234957|571.92444700082|571.16448904497|564.32784956277|564.14873502851|563.60769142707|563.39826389307|563.39826389307|563.39826389307|563.39826389307|563.39826389307|563.39826389307|563.39826389307|563.39826389307|561.49057723145|553.76105086799|553.76105086799|553.76105086799|547.97264852047|547.97264852047|546.88623863385|546.88623863385|545.49541285213||545.49541285213|542.06232103052|542.06232103052|542.06232103052|542.06232103052|542.06232103052|542.06232103052|542.06232103052|542.06232103052|542.06232103052|542.06232103052|542.06232103052|542.06232103052|542.06232103052|542.06232103052|536.26035344537|535.51150382819|530.01278203133|520.78309602873|513.67010127324|-553.67237066947|-553.67237066947|-553.67237066947|-553.67237066947|-553.67237066947|-553.67237066947|-553.67237066947|-553.67237066947|-553.67237066947|-553.67237066947|-553.67237066947|-553.67237066947|-553.67237066947|-557.70818725916|-570.558674004|-570.558674004|-575.68813848752|556.40886989605|556.40886989605|556.40886989605|556.40886989605|556.40886989605|556.40886989605|556.40886989605|556.40886989605|556.40886989605|556.40886989605|556.29981971096|556.29981971096|554.41647312719|-583.9561525224|-583.9561525224|-583.9561525224|-583.9561525224|-583.9561525224|-583.9561525224|-583.9561525224|-583.9561525224|-583.9561525224|-583.9561525224|-583.9561525224|-583.9561525224|-583.9561525224|-583.9561525224||-583.9561525224|-583.9561525224|-583.9561525224|-583.9561525224|-583.9561525224|-583.9561525224|-583.9561525224|-583.9561525224|-583.9561525224|-583.9561525224|-584.20106356656|-585.93016572154|-585.93016572154|-585.93016572154||-585.93016572154|-585.93016572154|-585.93016572154|-585.93016572154||-585.93016572154|-585.93016572154|-585.93016572154|-585.93016572154|-585.93016572154|-585.93016572154|-586.83835723682|-586.83835723682|-586.83835723682|-587.52859939118|-587.52859939118|-587.52859939118|-587.52859939118|-590.1706659902|||-593.91185110023|-596.1533164263|-596.1533164263|-601.78146269589|-603.606744069|-603.606744069|-607.0575950867|-607.0575950867|-607.0575950867|-607.0575950867|-607.39676499434|-611.27550575543|-612.52923491054|-613.89359434505|-621.47743651853|-621.47743651853|-621.47743651853|-621.47743651853|-621.72502709219|-621.72502709219|-621.72502709219|-621.72502709219|-621.72502709219|-621.72502709219|-621.72502709219|-621.72502709219|-621.72502709219|-621.72502709219|-621.72502709219|-629.23558167849|-629.23558167849
04093|6572|/equities/reed-elsevier|STOXX600/FTSE350/EAFAGROWTH|3181.8294510781|3161.0962522147|3161.0962522147|3161.0962522147|3161.0962522147|3155.384724683|3145.3638576334|3145.3638576334|3145.0153973704|3135.8504415227|3127.8214365521|3127.8214365521|3127.8214365521|3127.8214365521|3127.8214365521|3127.8214365521|3078.801596169|3060.8931360344|3060.8931360344|3060.8931360344|3041.7099383912|-3210.944894425|-3210.944894425|-3210.944894425|-3210.944894425|-3210.944894425|-3210.944894425|-3210.944894425|-3234.133555112||-3234.4365848652|-3234.4365848652|-3234.4365848652|||-3234.4365848652|-3234.4365848652|-3234.4365848652|-3234.4365848652|-3234.4365848652|-3281.408363356|-3281.408363356|3064.7129296045|3011.0699217827|3000.8241237039|2982.2555837948|2982.2555837948|2980.7944529144|2949.438281016|2945.3929395259|2945.3929395259|2943.3401090891|2943.3401090891|2943.3401090891|2940.5124803569|2940.5124803569|2923.6249781743|2898.3610868603|2860.5678742893|2849.6865269881|2838.6739677037|2825.4481627477|2825.4481627477|2825.4481627477|2825.4481627477|2825.0535141641|2813.0365949892|2813.0365949892|2813.0365949892|2813.0365949892|2813.0365949892|2813.0365949892|2813.0365949892|2813.0365949892|2813.0365949892|2813.0365949892|2813.0365949892|2813.0365949892|2813.0365949892|2813.0365949892|2813.0365949892|2813.0365949892|2813.0365949892|2813.0365949892|2813.0365949892|2813.0365949892|2792.929549988|2785.1439444311|2784.8659929443|2735.9782055935|2723.532912899|2719.9810143322|2697.908306024|2697.908306024|2697.908306024|2697.908306024|2697.908306024|2697.908306024|2697.908306024|2697.908306024|2697.908306024|2697.908306024|2697.1773468626|2683.5305536631|2683.5305536631|2683.5305536631|2643.6450596256|2605.7722884729|2605.2469871921|2594.0522079913|2587.4468977681|2544.9965530756|2502.0173153748|2493.4981730973|-2601.2916884373|-2601.2916884373|-2601.2916884373|-2601.2916884373|-2601.2916884373||-2601.2916884373|-2601.2916884373|-2601.2916884373|-2602.4352093748|-2603.6946275798|-2603.6946275798|-2624.6606973109|2512.0262181955|2512.0262181955|2512.0262181955|2512.0262181955|2512.0262181955|2512.0262181955|2512.0262181955|2512.0262181955|2512.0262181955|2512.0262181955|2512.0262181955|2512.0262181955|2512.0262181955|2512.0262181955|2496.5012924782|2496.5012924782|2496.5012924782|2496.5012924782|2496.5012924782|2479.6373981213|2479.6373981213|-2568.8497942604|-2568.8497942604|-2568.8497942604|-2568.8497942604|-2568.8497942604|-2568.8497942604|-2578.6664380671|-2607.0715685555|-2642.1711954219|2543.9773319083|2543.9773319083|2543.9773319083|2543.9773319083|2543.9773319083|2543.9773319083|2543.9773319083|2543.9773319083|2543.9773319083|2543.9773319083|2543.9773319083|2543.9773319083|2543.9773319083|2543.9773319083|2500.8637021203|2478.1263356892|2469.3816381001|2469.3816381001|2469.3816381001|2469.3816381001|2469.3816381001|2469.3816381001|2457.7018201112|-2570.4122543211|-2570.4122543211|-2570.4122543211|-2570.4122543211||-2570.4122543211|-2570.4122543211|-2581.2936180825|-2611.7631618065|-2611.7631618065|-2611.7631618065|-2611.7631618065|-2611.7631618065|-2611.7631618065|-2612.9895864385|-2612.9895864385|-2612.9895864385|-2612.9895864385|-2612.9895864385||-2612.9895864385|-2627.003755982|-2666.1357515468|-2728.6684584833||2620.4328415867|2620.4328415867|2620.4328415867|2620.4328415867|2620.4328415867|2606.3698239852|2561.5605862356|2561.5605862356|2561.5605862356|2561.5605862356|2561.5605862356|2561.5605862356|2539.9939673451|2530.5488526056|||2524.2209473396|2517.6343859329|2512.4813250108|2512.4813250108|2512.4813250108|2491.979250012|2480.19916668|2476.5915638025|2476.5915638025|2466.9911711969|2466.9911711969|2466.9911711969|2450.1440770448|2450.1440770448|2450.1440770448|2450.1440770448|2450.1440770448|2450.1440770448|2450.1440770448|2450.1440770448|2450.1440770448|2432.8823078276|2430.0358975862|2429.4808021047|2429.4808021047|2429.4808021047|2429.4808021047|2429.4808021047|2429.4808021047|2429.4808021047|2429.4808021047
04094|50659|/equities/renewables|FTSE350|-111.44969468707|-112.42187823845|-112.59244908905|-112.59244908905|-115.50271849739|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932|103.22843553932||103.22843553932|103.22843553932|103.12048808635|||101.08943061366|100.88825310087|99.323284237653|98.845204973442|98.845204973442|98.845204973442|98.845204973442|98.845204973442|98.845204973442|98.845204973442|98.845204973442|98.845204973442|98.845204973442|98.845204973442|98.845204973442|98.845204973442|98.090008847481|98.090008847481|98.090008847481|98.090008847481|97.64445735467|97.64445735467|97.616972058745|97.616972058745|97.616972058745|97.616972058745|97.616972058745|97.616972058745|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.47171360193|-108.5463434451|-109.00403491581|-110.63602629331|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481||-111.27462741481|-111.27462741481|-111.27462741481|-111.27462741481|-112.49402885025|-113.0831472563|-114.43666650711|-116.43252659945|-116.43252659945|-118.54725245534|-119.64278018751|112.12472790998|112.12472790998|112.12472790998|112.12472790998|112.12472790998|112.12472790998|112.12472790998|112.12472790998|112.12472790998|112.12472790998|112.12472790998|112.12472790998|112.12472790998|112.12472790998|112.12472790998|112.12472790998|110.38303279128|109.01180711117|109.01180711117|109.01180711117|109.01180711117|109.01180711117|109.01180711117|109.01180711117|109.01180711117|109.01180711117|109.01180711117|108.90601036644|108.53822954601|-116.18545035513|-116.18545035513|-116.18545035513|-116.18545035513|-117.36620922584|-117.36620922584|-117.36620922584|-118.95634227879|-120.36260304061|-122.42511796518|-124.11679892589|-124.39783038189|-124.39783038189|-124.39783038189|-124.39783038189|-124.39783038189|-124.39783038189|-125.23091696689|-125.25657567922|-125.36671674141|-125.36671674141|-125.36671674141|-125.36671674141|-125.36671674141||-126.77948588672|-126.82412591675|-126.82412591675|-126.82412591675|-127.18321933458|-127.9747973516|122.37036789597|122.37036789597|122.37036789597|122.37036789597|122.37036789597|122.37036789597|122.37036789597|122.37036789597||122.37036789597|122.37036789597|122.37036789597|122.37036789597||122.37036789597|122.37036789597|122.37036789597|122.37036789597|122.37036789597|122.37036789597|122.37036789597|122.37036789597|122.37036789597|122.37036789597|122.37036789597|122.37036789597|122.14486322073|121.76094997887|||120.7677238094|119.30858014548|-127.43499389202|-127.43499389202|-127.43499389202|-127.43499389202|-127.43499389202|-127.43499389202|-127.43499389202|-127.43499389202|-127.43499389202|-127.43499389202|-127.43499389202|-127.43499389202|-127.43499389202|-127.43499389202|-127.43499389202|-127.43499389202|-127.43499389202|-128.17221340107|-128.69134822341|-129.59672626359|-130.07193887347|-130.49593329555|-130.57383939342|-130.57383939342|-130.57383939342|-131.21537549315|-132.33930839232|-133.35478744166|-134.83865016983
04095|6804|/equities/renishaw|FTSE350/MSCI_EU_SMALLCAP|3567.2540351406|3567.2540351406|3411.8680360069|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359|3386.6404602359||3386.6404602359|3386.6404602359|3386.6404602359|||3386.6404602359|3386.6404602359|3386.6404602359|3323.8227335955|3266.469703995|3264.3774977114|3181.219355096|3088.3493322681|3017.8547268257|2951.3268232416|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3265.233145371|-3341.0501067273|-3427.6192592109|-3443.988114618|-3505.8978183256|-3575.4420203618|-3639.6473030936|-3639.6473030936|-3639.6473030936|-3639.6473030936|-3639.6473030936|-3639.6473030936|-3639.6473030936|-3639.6473030936|-3639.6473030936|-3639.6473030936|-3674.5192744877|-3719.3768848475|-3789.6409831638|-3803.7169466867|-3803.7169466867|-3831.043230151|-3851.5454950087|-3851.5454950087|-3851.5454950087|-3851.5454950087|-3851.5454950087|-3851.5454950087|-3851.5454950087|-3851.5454950087|-3851.5454950087|-3851.5454950087|-3851.5454950087|-3851.5454950087|-3851.5454950087|-3851.5454950087|-3885.9866801095|-3901.2588311687|-3901.2588311687|-3901.2588311687|-3938.6209235208|-3943.5658580515|-3943.5658580515||-3943.5658580515|-3943.5658580515|-3943.5658580515|-3967.6287311683|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4025.1383093952|-4087.9314548835|-4125.6101994365|-4214.9088780345|-4214.9088780345|-4214.9088780345|-4214.9088780345|-4240.3532034955|3878.4406863554|3878.4406863554|3878.4406863554|3878.4406863554|3878.4406863554|3878.4406863554|3878.4406863554|3878.4406863554|3878.4406863554|3853.2674292838|3781.5071118735|3781.5071118735|3781.5071118735|3781.5071118735|3762.7856798595|3731.0252535548|3705.2635195748|3675.1816884164|3596.1319297292|-3908.7643335304||-3908.7643335304|-3908.7643335304|-3908.7643335304|-3908.7643335304|-3908.7643335304|-3908.7643335304|-3908.7643335304|-3908.7643335304|-3908.7643335304|-3908.7643335304|-3908.7643335304|-3908.7643335304|-3908.7643335304|-3908.7643335304||-3908.7643335304|-3908.7643335304|-3908.7643335304|-3908.7643335304||-3908.7643335304|-3917.497926354|-3917.497926354|-3984.9794667823|-4021.6796526506|-4021.6796526506|-4021.6796526506|-4090.7551696118|-4114.9269588561|-4114.9269588561|-4114.9269588561|-4114.9269588561|-4114.9269588561|-4114.9269588561|||-4114.9269588561|-4202.9188431735|-4330.2431590816|3857.5808528106|3857.5808528106|3857.5808528106|3857.5808528106|3857.5808528106|3857.5808528106|3857.5808528106|3857.5808528106|3857.5808528106|3857.5808528106|3857.5808528106|3857.5808528106|3857.5808528106|3857.5808528106|3857.5808528106|3857.5808528106|3857.5808528106|3857.5808528106|3857.5808528106|3848.5085647548|3750.9487525053|3750.0541694504|3686.7129796193|3668.3353853409|3644.6811483319|3644.6811483319|3644.6811483319|3644.6811483319
04096|6736|/equities/rentokil-initial|STOXX600/FTSE350/EAFAGROWTH|-423.66784502671|-423.66784502671|-423.66784502671|-423.66784502671|-423.66784502671|-423.66784502671|-423.66784502671|-423.66784502671|-423.66784502671|-423.66784502671|-423.66784502671|-423.66784502671|-425.09205613319|-425.87436582986|-425.87436582986|-425.87436582986|-425.87436582986|-431.22705483374|-443.39673132297|-443.72120485292|-443.72120485292|-443.72120485292|-443.72120485292|-443.73732656297|-443.73732656297|-445.82316816718|-445.82316816718|-445.82316816718|-445.82316816718||-445.82316816718|-445.82316816718|-445.82316816718|||-445.82316816718|-445.82316816718|-445.82316816718|-445.82316816718|-445.82316816718|-445.82316816718|-445.82316816718|-445.82316816718|-445.82316816718|-445.98129694628|-447.94589363389|-448.07877579059|-457.48800000248|-457.48800000248|-462.33578374722|-462.33578374722|-467.22309915598|-471.1812239971|-478.32357611548|-486.38731357666|-489.59151344401|-489.72456422499|-489.72456422499|-489.72456422499|-489.72456422499|-489.72456422499|-489.72456422499|-489.72456422499|-489.72456422499|-489.72456422499|-489.72456422499|-489.72456422499|-489.72456422499|-489.72456422499|-489.72456422499|-489.72456422499|-489.72456422499|-489.72456422499|-491.7904749751|-491.7904749751|-491.7904749751|-510.8227550586|-530.23084641385|-532.82775898833|-532.82775898833|-547.3030567264|-572.30895869991|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192||-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-612.45013212192|-638.16595897661|-639.09117719899|-639.09117719899|-639.09117719899|-639.09117719899|-639.09117719899|-639.09117719899|-646.31240147761|-651.11379908645|616.03127862577|616.03127862577|616.03127862577|616.03127862577|616.03127862577|610.29028449196|609.16698344701|608.47443690293|603.8590239948|598.74467631909|594.60520608262|-624.39263419767|-624.39263419767|-624.39263419767|-624.39263419767|-624.39263419767|-624.39263419767|-624.39263419767|-624.39263419767|-628.87123404234|-636.1178859151|-641.18588208231|-643.01961768155|-643.01961768155|-647.05283560583|-647.05283560583|-647.05283560583|-647.09333891825|-647.09333891825|-647.09333891825|-655.31482712379|627.00549469518|627.00549469518|627.00549469518|627.00549469518|627.00549469518|627.00549469518|627.00549469518|627.00549469518|627.00549469518|627.00549469518|622.78390673053|622.66406042852|622.66406042852|622.66406042852|622.66406042852|622.66406042852||622.66406042852|622.66406042852|622.66406042852|622.66406042852|622.66406042852|622.66406042852|622.66406042852|622.66406042852|621.52669040668|617.71902436138|614.73635492193|610.77375549594|609.73515993268|609.73515993268||609.73515993268|609.73515993268|609.73515993268|599.42792835402||592.74217584583|589.99234732469|589.99234732469|589.99234732469|589.99234732469|589.99234732469|574.49570062731|574.49570062731|574.49570062731|572.05979281686|572.05979281686|572.05979281686|566.07753129825|563.21678699463|||563.21678699463|563.21678699463|563.21678699463|554.74804267849|551.94674555423|542.82827617462|534.63454704081|533.99395200715|533.5154628964|525.01717421432|521.2188539176|518.69885610528|514.43512359136|506.80876969107|506.80876969107|498.95070113276|498.95070113276|498.95070113276|498.95070113276|498.95070113276|498.95070113276|494.43050469924|-523.2964957374|-523.2964957374|-523.2964957374|-523.2964957374|-523.2964957374|-523.2964957374|-523.2964957374|-523.2964957374|-523.2964957374
04097|6790|/equities/restaurant-group|FTSE350/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||63.569160715327|63.482395878086|63.380441814275|63.289381404288|63.18820317097|63.050869986691|63.050869986691|62.926188836802|62.683324798731|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.635590516903|62.022878182572|62.017598837876|62.017598837876|62.017598837876|60.569553501367|59.779594346164|59.779594346164|59.779594346164|59.779594346164|59.327329763967|58.778798563832|58.144041573067|57.221160185624|56.75684193802|42.864159757911|42.864159757911|42.864159757911|42.864159757911|42.864159757911|42.864159757911|42.864159757911|42.864159757911|42.864159757911|42.864159757911|42.864159757911|42.864159757911|42.864159757911|42.864159757911|42.864159757911|42.864159757911|42.417469427688|42.417469427688|42.299601366389|42.299601366389|42.299601366389|42.299601366389|42.299601366389|38.797403477029|38.797403477029|38.797403477029|38.797403477029|38.797403477029|38.797403477029|38.797403477029|38.797403477029|38.797403477029||38.797403477029|38.797403477029|38.797403477029|38.797403477029|38.797403477029|38.797403477029|38.797403477029|38.797403477029|38.797403477029|38.797403477029|38.797403477029|38.797403477029|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.158599995026|-44.740290057271|-46.643543653587|-47.323487207735|-47.578518467307|-47.926131121715|-50.254036232719|-51.246774268336|-51.246774268336|-51.246774268336|-51.246774268336|-51.246774268336|-51.246774268336|-51.246774268336|-51.246774268336|-51.246774268336|-51.246774268336|-51.246774268336|-51.959195004776|43.817833879963|43.817833879963||43.817833879963|43.817833879963|43.817833879963|43.817833879963|43.817833879963|43.817833879963|43.817833879963|43.817833879963|43.817833879963|43.817833879963|43.817833879963|43.374260349821|42.594485410662|40.348204436801||38.518319653906|38.518319653906|38.518319653906|38.367575062025||37.435746399858|37.435746399858|37.435746399858|37.435746399858|37.435746399858|37.435746399858|37.435746399858|37.435746399858|37.435746399858|37.435746399858|37.435746399858|37.435746399858|37.435746399858|37.435746399858|||37.435746399858|37.435746399858|37.435746399858|37.435746399858|37.435746399858|37.435746399858|37.435746399858|37.435746399858|37.435746399858|37.435746399858|37.435746399858|37.435746399858|37.435746399858|37.435746399858|37.435746399858|37.435746399858|37.435746399858|37.435746399858|37.435746399858|37.435746399858|37.435746399858|37.435746399858|37.435746399858|34.729996381312|34.039441517227|32.713824620107|32.296701068192|32.296701068192|32.296701068192|32.296701068192|32.296701068192
04098|989915|/equities/rhi-ag?cid=989915|FTSE350/MSCI_EU_SMALLCAP|3199.6943255866|3199.6943255866|3184.3172486094|3184.3172486094|3184.3172486094|3184.3172486094|3184.3172486094|3184.3172486094|3184.3172486094|3184.3172486094|3184.3172486094|3166.0191651216|3104.3310412158|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393|3098.6659592393||3098.6659592393|3098.6659592393|3098.6659592393|||3098.6659592393|3098.6659592393|3098.6659592393|3094.9011786548|3094.9011786548|3094.9011786548|2999.3346429497|2887.314374012|2887.314374012|2832.1270822356|2808.6967580395|2712.8852867106|2701.0947630118|2625.1052922353|2598.2281024837|2569.8583211026|2569.8583211026|2569.8583211026|2569.8583211026|2569.8583211026|2569.8583211026|2569.8583211026|2569.8583211026|2569.8583211026|2569.8583211026|2569.8583211026|2569.8583211026|2569.8583211026|2508.1759123362|-2738.5131206529|-2738.5131206529|-2738.5131206529|-2738.5131206529|-2738.5131206529|-2738.5131206529|-2738.5131206529|-2738.5131206529|-2738.5131206529|-2738.5131206529|-2738.5131206529|-2742.0145785033|-2764.7939761147|-2784.5488623497|-2816.8320692775|-2827.5911880861|-2869.2124312067|-2921.5693680075|-2952.9659644528|-2979.0732938364|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094||2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2737.6177011094|2691.4641123438|2683.0228449798|2683.0228449798|2678.2476055331|2642.5662695512|2642.5662695512|2642.5662695512|2642.5662695512|2642.5662695512|2619.0736328346|2608.9707031496|2582.4118923884|2470.3240861608|2465.7978413209|2465.7978413209|2465.7978413209|2465.7978413209|2465.7978413209|2465.7978413209|2465.7978413209|2465.7978413209|2465.7978413209|2463.429359472|2463.429359472|2463.429359472|2463.429359472|2463.429359472|2463.429359472|2422.1703362539|2422.1703362539|2422.1703362539|2422.1703362539|2422.1703362539|2422.1703362539|2422.1703362539|2422.1703362539|2361.7917231192|2361.7917231192|2324.1019145768|2294.3354606409|2289.2616229344|2244.957358816||-2208.9362679823|-2255.9291866469|-2287.3657629411|-2310.2596600229|-2310.2596600229|-2310.2596600229|-2310.2596600229|-2324.0860000283|-2324.0860000283|-2344.9844444759|-2357.0938271955|-2368.2189965304|-2368.2189965304|-2368.2189965304||-2368.2189965304|-2368.2189965304|-2368.2189965304|-2368.2189965304||-2368.2189965304|-2368.2189965304|-2368.2189965304|-2368.2189965304|-2368.2189965304|-2368.2189965304|-2368.2189965304|-2368.2189965304|-2368.2189965304|-2368.2189965304|-2368.2189965304|-2368.2189965304|-2368.2189965304|-2368.2189965304|||-2368.2189965304|-2368.2189965304|-2435.0975265807|-2435.0975265807|-2450.9170460641|-2450.9170460641|-2450.9170460641|-2457.5419013225|-2457.5419013225|-2457.5419013225|-2472.9572053288|-2472.9572053288|-2472.9572053288|-2472.9572053288|-2508.8458422924|-2536.3886094916|-2593.7651216573|-2622.3100961123|-2658.4479312272|-2684.3823042281|2496.5055697749|2496.5055697749|2496.5055697749|2496.5055697749|2496.5055697749|2496.5055697749|2496.5055697749|2496.5055697749|2496.5055697749|2496.5055697749|2496.5055697749
04099|6771|/equities/rightmove|STOXX600/FTSE350/MSCI_EU_SMALLCAP|488.45197660085|488.45197660085|488.45197660085|488.45197660085|488.45197660085|488.45197660085|488.45197660085|488.45197660085|488.45197660085|488.45197660085|488.45197660085|488.45197660085|488.45197660085|488.45197660085|488.45197660085|-571.48323570767|-571.48323570767|-584.54802339915|-590.28211288492|549.55199677081|549.55199677081|549.55199677081|549.55199677081|549.55199677081|549.55199677081|549.55199677081|549.55199677081|549.55199677081|549.55199677081||549.55199677081|549.55199677081|549.55199677081|||549.55199677081|549.55199677081|549.55199677081|549.55199677081|549.55199677081|549.55199677081|549.55199677081|549.55199677081|549.55199677081|540.46890700229|538.49877742008|524.73197898021|516.73359113878|516.73359113878|516.73359113878|512.59286887057|511.69208872988|503.59560661162|503.59560661162|503.59560661162|473.35066858757|469.97853794615|466.65495027274|466.65495027274|466.65495027274|466.65495027274|466.65495027274|466.65495027274|-508.80174458598|-508.80174458598|-508.80174458598|-508.80174458598|-508.80174458598|-509.8963832124|-514.06265886447|-518.16406099687|-520.88153813663|-520.88153813663|-531.32948614031|-534.88826655053|-534.88826655053|-537.79807597954|-538.4700912034|-541.18899531226|-541.95253154813|-549.992591138|-574.98066631436|558.0020027897|558.0020027897|558.0020027897|558.0020027897|558.0020027897|551.49108640587|547.7345655432|538.92075411376|536.64406659813|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511||-576.44533188511|-576.44533188511|-576.44533188511|-576.44533188511|-578.69028168441|546.45196139905|546.45196139905|546.45196139905|546.45196139905|546.45196139905|546.45196139905|546.45196139905|542.31330265042|536.61311566351|536.61311566351|536.61311566351|536.61311566351|536.61311566351|536.61311566351|529.97828957346|529.97828957346|529.97828957346|529.97828957346|529.97828957346|529.97828957346|529.97828957346|529.97828957346|527.42131187416|514.03198403227|509.08177194449|506.31309689253|501.00344031353|497.68930225512|-529.80200587951|-529.80200587951|-529.80200587951|-529.80200587951|-529.80200587951|-529.80200587951|-529.80200587951|-529.80200587951|-529.80200587951|-529.80200587951|-529.80200587951|-529.80200587951|-529.80200587951|-530.50221858249|-541.54690716251|-548.34939675631|-548.34939675631|-548.34939675631|-548.34939675631|-548.34939675631|-548.34939675631|-548.34939675631|-548.34939675631|-551.48045969342|-552.45607857959|-552.45607857959|-552.45607857959|-552.45607857959|-552.45607857959|-552.45607857959|-554.29832902682||-554.29832902682|-556.68702004499|-564.19669165155|-579.60741143249|552.38087533912|552.38087533912|552.38087533912|552.38087533912|552.38087533912|552.38087533912|552.38087533912|552.38087533912|552.38087533912|552.38087533912||552.38087533912|552.38087533912|552.38087533912|552.38087533912||552.38087533912|552.38087533912|552.38087533912|552.38087533912|552.38087533912|552.38087533912|552.38087533912|552.38087533912|552.38087533912|552.38087533912|541.00098073704|-575.70798527115|-575.70798527115|-575.70798527115|||-575.70798527115|-575.70798527115|-575.70798527115|-575.70798527115|-575.70798527115|-575.70798527115|-575.70798527115|-575.70798527115|-575.70798527115|-575.70798527115|-575.70798527115|-575.70798527115|-575.70798527115|-575.70798527115|-575.70798527115|-575.70798527115|-575.70798527115|-575.70798527115|-575.70798527115|-582.18664758861|-589.17298546967|-589.17298546967|-589.17298546967|-589.17298546967|-589.17298546967|-591.14042036979|-591.14042036979|-591.14042036979|-591.14042036979|-591.14042036979|-591.14042036979
04100|6597|/equities/rio-tinto|STOXX600/FTSE350/EAFAVALUE|-5694.2886762885|-5729.8705715024|-5729.8705715024|-5729.8705715024|-5729.8705715024|-5729.8705715024|-5729.8705715024|-5729.8705715024|-5729.8705715024|-5729.8705715024|-5729.8705715024|-5729.8705715024|-5729.8705715024|-5729.8705715024|-5729.8705715024|-5729.8705715024|-5729.8705715024|-5729.8705715024|-5819.4673016693|-5842.5871843764|-5842.5871843764|-5842.5871843764|-5842.5871843764|5553.9253898367|5553.9253898367|5553.9253898367|5553.9253898367|5553.9253898367|5553.9253898367||5551.8175989505|5539.4865682783|5495.5645572016|||5470.4132015782|5447.1774672261|5447.1774672261|5401.3082969179|5350.6758854644|5348.5287616271|5288.9764018078|5211.3898731235|5211.3898731235|5211.3898731235|5211.3898731235|5211.3898731235|5211.3898731235|5211.3898731235|5211.3898731235|5211.3898731235|5205.335223107|5205.335223107|5205.335223107|5205.335223107|5205.335223107|5205.335223107|5192.5946923411|5173.3274359346|5106.9749288162|5086.1507939865|5086.1507939865|5086.1507939865|5001.1640340307|5001.1640340307|5001.1640340307|5001.1640340307|5001.1640340307|5001.1640340307|5001.1640340307|5001.1640340307|4939.7933711452|4911.4816211509|4892.2004967913|-5244.1964863227|-5244.1964863227|-5244.1964863227|-5244.1964863227|-5244.1964863227|-5244.1964863227|-5273.51406539|-5273.51406539|-5273.51406539|-5273.51406539|-5273.51406539|-5273.51406539|-5273.51406539|-5273.51406539|-5273.51406539|-5273.51406539|-5273.51406539|-5273.51406539|-5315.2019346347|5015.6056366309|5015.6056366309|5015.6056366309|5015.6056366309|5015.6056366309|5015.6056366309|5015.6056366309|5015.6056366309|5015.6056366309|5015.6056366309|5015.6056366309|5015.6056366309|5015.6056366309|4860.5347731228|4777.8842279801|4777.8842279801|4777.8842279801|4777.8842279801|4777.8842279801|4777.8842279801|4777.8842279801|4777.8842279801|4694.3991422001|4638.499046889|-4869.1418099369|-4869.1418099369||-4869.1418099369|-4869.1418099369|-4869.1418099369|-4869.1418099369|-4869.1418099369|-4869.1418099369|-4869.1418099369|-4869.1418099369|-4945.2686777076|-4994.1874196751|-5073.9582440835|-5146.3424934261|-5242.2901153409|-5242.2901153409|-5294.8598975869|-5294.8598975869|-5294.8598975869|-5350.483219541|5083.1949067893|5083.1949067893|5083.1949067893|5083.1949067893|5083.1949067893|5083.1949067893|4941.3108528181|4941.3108528181|4941.3108528181|4941.3108528181|4941.3108528181|4941.3108528181|4941.3108528181|4898.6231697979|4797.3496035225|-5139.145857616|-5139.145857616|-5189.5231751289|-5227.1646390321|-5291.8218211468|-5304.4665388611|-5304.4665388611|-5304.4665388611|-5304.4665388611|-5308.6200807423|-5308.6200807423|-5308.6200807423|-5332.3556452692|4981.6023022595|4981.6023022595|4981.6023022595|4981.6023022595|4981.6023022595|4962.1478196298|4962.1478196298|4878.1642440331|4851.0669679421|4851.0669679421|4841.0555014895|4788.816985162|4748.9077612911|-5085.7753244341|-5085.7753244341|-5085.7753244341|-5085.7753244341|-5085.7753244341||-5085.7753244341|-5085.7753244341|-5094.5620466802|-5202.6433765197|-5220.6315294663|-5243.2285116623|-5243.2285116623|-5243.2285116623|-5243.2285116623|-5243.2285116623|-5243.2285116623|-5261.3356075761|-5283.0640023642|-5283.0640023642||-5283.0640023642|-5283.0640023642|-5323.2100026268|-5379.3757516166||-5392.4137583067|-5416.1984738564|-5457.9792597764|-5457.9792597764|-5541.0941428071|-5638.8779863655|-5718.9408022876|-5718.9408022876|-5718.9408022876|-5718.9408022876|-5718.9408022876|-5718.9408022876|-5718.9408022876|-5718.9408022876|||-5718.9408022876|-5718.9408022876|-5728.6458178382|-5728.6458178382|-5728.6458178382|-5728.6458178382|-5728.6458178382|-5728.6458178382|-5728.6458178382|-5730.7175753758|-5782.5750837509|-5810.1528708343|-5865.6702109065|-5865.6702109065|-5886.534626939|-5886.534626939|-6038.9037630052|-6057.4082674061|-6057.4082674061|-6100.3425193401|-6244.4361326001|5693.8577997032|5693.8577997032|5693.8577997032|5693.8577997032|-6072.2442071639|-6072.2442071639|-6072.2442071639|-6072.2442071639|-6204.8168870832|-6321.6165597334
04101|6803|/equities/rit-capital|FTSE350|1802.9876488394|1802.9876488394|1802.9876488394|1802.9876488394|1798.3561226991|1798.3561226991|1792.213447693|1779.1660920547|1777.2956578386|1761.9310613354|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829|1758.9139189829||1758.9139189829|1756.0154655365|1740.2394061517|||1733.9144307719|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1836.7574141866|-1848.197114667|-1881.9745772775|-1896.0951384898|-1900.7437302664|-1903.0236924583|-1903.0236924583|-1903.0236924583|-1903.0236924583|-1928.5251042506|-1929.9314915989|-1929.9314915989|-1929.9314915989|-1953.3663708738|-1978.4594130043|-1993.0042666333|1913.8812118153|1913.8812118153|1913.8812118153|1913.8812118153|1913.8812118153|1913.8812118153|1913.8812118153|1913.8812118153|1913.8812118153|1913.8812118153|1913.8812118153|1889.5346797947|1876.0823631291|1862.5154783466|1852.8616670214|1844.2346387169|1844.2346387169|1844.2346387169|1844.2346387169|1844.2346387169|1844.2346387169|1844.2346387169|1844.2346387169|1844.2346387169||1844.2346387169|1844.2346387169|1818.4829319076|-1909.9782940773|-1909.9782940773|-1909.9782940773|-1909.9782940773|-1909.9782940773|-1909.9782940773|-1920.4007440383|-1920.4007440383|-1925.9976800078|-1932.2951245964|-1942.4900255932|-1948.2822726317|1892.6775571813|1892.6775571813|1892.6775571813|1892.6775571813|1892.6775571813|1892.6775571813|1891.9750635348|1878.4167372609|1875.2408191787|1870.1052563646|1870.1052563646|1862.4528890162|1842.9476544624|1814.7019411953|1814.7019411953|1814.7019411953|1808.9355810915|1796.1733088955|1796.1733088955|1796.1733088955|1796.1733088955|1796.1733088955|1796.1733088955|1796.1733088955|1796.0814543283|1790.6707728214|-1862.2129102244|-1862.2129102244|-1862.2129102244|-1863.4587891382|-1879.1764323758|-1883.4182581953|-1897.0247288867|-1909.0008109592|-1916.4453455102|-1920.1614950114|-1922.4435448043|-1927.2843559744|-1927.2843559744|-1927.2843559744|-1927.2843559744|-1927.2843559744|-1927.2843559744|-1927.2843559744|-1927.2843559744|-1927.2843559744|-1927.2843559744|-1930.1939892771|-1935.6932183374||-1943.4340473931|-1949.637819586|-1961.9169742905|-1998.9973352577|-2018.3303725085|-2020.5324780022|-2020.5324780022|-2020.5324780022|-2027.8449584681|1931.651626605|1931.651626605|1931.651626605|1931.651626605|1931.651626605||1931.651626605|1927.1658024011|1927.1658024011|1921.9620026679||1913.118303203|1897.8460747395|1885.7111672995|1877.6169002981|1869.7966169219|1856.5516880729|1851.8352089699|-1949.9615767636|-1949.9615767636|-1949.9615767636|-1949.9615767636|-1949.9615767636|-1949.9615767636|-1949.9615767636|||-1949.9615767636|-1973.4649425102|-1973.4649425102|-1973.4649425102|-1973.4649425102|-1973.4649425102|-1973.4649425102|-1973.4649425102|-1973.4649425102|-1973.4649425102|-1973.4649425102|-1973.4649425102|-1973.4649425102|-1973.4649425102|-1989.6138644145|-1989.6138644145|-1989.6138644145|-1989.6138644145|-1989.6138644145|-2013.5570105365|-2029.7047377835|-2029.7047377835|-2029.7047377835|-2029.7047377835|-2029.7047377835|-2029.7047377835|-2029.7047377835|-2029.7047377835|-2029.7047377835|-2033.5515220706|-2044.0397703454
04102|6645|/equities/rolls-royce|STOXX600/FTSE350/EAFAGROWTH|293.61760894607|293.61760894607|292.99178263159|287.20500120081|287.20500120081|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|286.11398386245|285.33776595068|279.39491883094|279.39491883094|279.39491883094|279.39491883094|279.39491883094||278.89877603926|278.89877603926|278.89877603926|||278.89877603926|278.89877603926|278.89877603926|278.89877603926|278.89877603926|278.89877603926|278.89877603926|278.89877603926|276.51175412511|270.82061459593|265.01351586506|264.21301228387|261.56445775411|259.85743549556|257.05409397781|250.91189071537|244.29187808435|238.31334639038|227.84260082736|225.81736306132|225.81736306132|225.81736306132|225.81736306132|225.81736306132|225.547067525|225.21895459186|223.52106065762|220.40674389746|216.99041848009|216.99041848009|212.5560212116|212.44199618348|212.44199618348|206.35006394926|202.88667449911|202.88667449911|202.00186072411|197.7631784128|-218.22245322938|-218.22245322938|-218.22245322938|-219.83891276364|-219.83891276364|-219.83891276364|-219.83891276364|-220.42656431203|-224.63105619066|-224.63105619066|-224.63105619066|-224.63105619066|-224.63105619066|-224.63105619066|-224.63105619066|-224.63105619066|-224.63105619066|-225.60094958007|-227.11217552489|-228.29129850937|-232.28478392046|213.46103604648|213.46103604648|213.46103604648|213.46103604648|213.46103604648|213.46103604648|213.46103604648|213.46103604648|213.46103604648|213.46103604648|213.46103604648|213.46103604648|208.94959527489|208.90910722411|207.69456229383|204.82190084649|204.47497817819|204.47497817819|204.47497817819|204.47497817819|204.47497817819|204.05709109642|203.22799126681|199.07998548146|192.83442312474||188.9491718669|188.9491718669|188.9491718669|188.9491718669|188.9491718669|188.9491718669|188.9491718669|188.9491718669|188.9491718669|188.9491718669|188.9491718669|188.9491718669|187.27631085661|185.90229860092|185.90229860092|177.10643414154|173.59142098005|173.59142098005|173.59142098005|173.59142098005|173.59142098005|172.14591412605|165.70990461841|143.69746126973|143.69746126973|-155.98907986719|-155.98907986719|-155.98907986719|-155.98907986719|-155.98907986719|-157.76984253854|-157.76984253854|-157.76984253854|-157.76984253854|-157.76984253854|-157.76984253854|-157.76984253854|-157.76984253854|-157.76984253854|-157.76984253854|-157.76984253854|-157.76984253854|-157.76984253854|-157.76984253854|-157.76984253854|-157.76984253854|-157.76984253854|-157.76984253854|-157.76984253854|-157.76984253854|-157.76984253854|-157.76984253854|-157.76984253854|-157.76984253854|-157.76984253854|-157.76984253854|-157.76984253854|-157.76984253854|-157.76984253854|-157.76984253854|-157.76984253854|-157.76984253854|-157.83050961992|-159.99930705517||-160.322798025|-160.322798025|-160.322798025|-160.322798025|-160.322798025|-160.322798025|-160.322798025|-160.322798025|-160.322798025|-160.322798025|-160.6679880982|-160.6679880982|-160.6679880982|-160.6679880982||-160.6679880982|-160.6679880982|-160.6679880982|-160.6679880982||-160.6679880982|-160.6679880982|-160.6679880982|-160.6679880982|-160.6679880982|-160.6679880982|-160.6679880982|-160.6679880982|-160.6679880982|-160.6679880982|-160.6679880982|-160.6679880982|-160.6679880982|-160.6679880982|||-160.6679880982|-160.6679880982|-160.6679880982|-160.6679880982|-160.6679880982|-160.6679880982|-160.6679880982|-160.6679880982|-160.6679880982|-160.6679880982|-160.6679880982|-160.6679880982|-160.6679880982|-160.6679880982|-164.59282162595|143.44208172309|143.44208172309|143.44208172309|143.44208172309|143.44208172309|143.44208172309|142.56897681011|138.76330675298|138.22997489698|135.04530902181|131.86145904632|131.1627287133|129.99858244078|126.60064525755|120.88294961885|113.61882165224
04103|6703|/equities/rotork|STOXX600/FTSE350/MSCI_EU_SMALLCAP|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441|300.8746506441||300.8746506441|298.08605924633|298.08605924633|||298.08605924633|298.08605924633|298.08605924633|298.08605924633|298.08605924633|298.08605924633|298.08605924633|298.00791683936|298.00791683936|296.47926225424|295.84610152856|295.84610152856|295.84610152856|295.84610152856|295.84610152856|295.84610152856|295.84610152856|295.84610152856|295.84610152856|295.84610152856|295.84610152856|295.84610152856|295.84610152856|295.84610152856|295.84610152856|293.82551517724|293.82551517724|293.82551517724|-313.70653558441|-313.70653558441|-313.70653558441|-313.70653558441|-313.70653558441|-313.70653558441|-313.70653558441|-313.70653558441|-313.70653558441|-313.70653558441|-313.70653558441|-313.70653558441|-314.15622524798|-314.15622524798|291.10298908816|291.10298908816|291.10298908816|291.10298908816|291.10298908816|291.10298908816|291.10298908816|291.10298908816|291.10298908816|291.10298908816|291.10298908816|290.37196870945|290.37196870945|290.37196870945|290.37196870945|290.37196870945|290.37196870945|290.37196870945|290.37196870945|290.37196870945|290.37196870945|290.37196870945|290.37196870945|290.37196870945|290.37196870945|290.37196870945|290.37196870945|290.37196870945|290.37196870945|286.56087496025|286.56087496025|286.56087496025|286.56087496025|286.56087496025|286.56087496025|286.56087496025|286.56087496025|-304.60776649037|-304.60776649037|-304.60776649037|-304.60776649037|-304.60776649037||-304.60776649037|-304.60776649037|-304.60776649037|-304.60776649037|-304.60776649037|-304.60776649037|-312.44197395686|-315.8701612763|-315.8701612763|-315.8701612763|-315.8701612763|-315.8701612763|-315.8701612763|-315.8701612763|-315.8701612763|-317.64452348574|-317.64452348574|-317.64452348574|-317.64452348574|-317.64452348574|-317.64452348574|-317.64452348574|-317.64452348574|-317.64452348574|-317.64452348574|-317.64452348574|-317.64452348574|-317.64452348574|-317.64452348574|-317.64452348574|-317.64452348574|-317.64452348574|-317.64452348574|-317.64452348574|-317.64452348574|-317.64452348574|-317.64452348574|-322.12726154177|-325.6080629544|-326.9330847953|-326.9330847953|-326.9330847953|-326.9330847953|-327.53675749282|-329.46305404747|-332.90377148391|-332.90377148391|-338.32192443037|-338.32192443037|-340.11364945873|-340.11364945873|-340.11364945873|-340.11364945873|-340.11364945873|-340.11364945873|-340.11364945873|-340.11364945873|-340.11364945873|-340.11364945873|-340.11364945873|-340.11364945873|-340.11364945873|-340.11364945873|-342.86693710204||-342.93992049453|-342.93992049453|322.68932827946|322.68932827946|322.68932827946|322.68932827946|317.73524505823|311.33915744589|309.49907298404|309.27675115088|308.14094650988|307.58725434149|305.98221504252|305.90644912765||302.80815526451|302.80815526451|302.80815526451|302.32017115978||299.4718869902|-326.17252240618|-326.17252240618|-326.17252240618|-326.17252240618|-326.17252240618|-326.17252240618|-326.17252240618|-326.17252240618|-326.17252240618|-326.17252240618|-326.17252240618|-326.17252240618|-326.17252240618|||-326.17252240618|-326.17252240618|-326.17252240618|-326.17252240618|-326.17252240618|-326.17252240618|-326.17252240618|-326.17252240618|-326.17252240618|-326.17252240618|-326.17252240618|-326.17252240618|-326.17252240618|-326.17252240618|-327.94696227052|-327.94696227052|-327.94696227052|-327.94696227052|-327.94696227052|311.52427662285|311.52427662285|311.52427662285|311.52427662285|311.52427662285|311.52427662285|311.52427662285|311.52427662285|311.52427662285|311.52427662285|311.52427662285|311.52427662285
04104|6593|/equities/royal-dutch-shell-a-shr?cid=6593|FTSE350/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04105|8751|/equities/royal-dutch-shell-b-shr?cid=8751|FTSE350/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04106|41343|/equities/royal-mail|STOXX600/FTSE350/MSCI_EU_SMALLCAP|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|251.00848750294|239.4563147141|-274.38309450818|-274.38309450818|-274.38309450818|-274.38309450818|-274.38309450818|-277.17010721314|-277.26123210178|-282.17874750811|-287.36320489996|251.27029610154|251.27029610154|251.27029610154|251.27029610154|251.27029610154|251.27029610154|251.27029610154||251.27029610154|251.27029610154|251.27029610154|||251.27029610154|249.25094397923|249.25094397923|249.25094397923|249.20105937743|243.36784409178|241.21426782225|236.35067504881|229.03111228206|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-261.79137153709|-264.22404030136|-264.22404030136|-264.22404030136|-264.22404030136|-264.22404030136|-264.22404030136|-264.22404030136|-264.22404030136|-264.22404030136|-264.22404030136|-264.22404030136|-264.22404030136|-265.74860172512|-265.74860172512|-265.74860172512|-265.74860172512|-272.492898096|-273.5160463541|-273.5160463541|-273.5160463541|-273.5160463541|-273.5160463541|-273.5160463541|-273.5160463541|-273.5160463541|-273.5160463541|-273.5160463541|-273.5160463541|246.71852591707|246.71852591707|246.71852591707|246.71852591707|246.71852591707|246.71852591707|245.466376307|245.466376307|244.88905552285|244.88905552285|244.88905552285|244.88905552285|239.3434099451|235.57598985735|-258.88194574607|-258.88194574607|-258.88194574607|-258.88194574607|-258.88194574607|-258.88194574607|-258.88194574607|-258.88194574607|-258.88194574607|-258.88194574607|-258.88194574607|-258.88194574607||-258.88194574607|-261.94105184621|-262.87338805802|-264.74265051559|-265.77549544326|-265.77549544326|246.38564237303|246.38564237303|246.38564237303|246.38564237303|246.38564237303|246.38564237303|246.38564237303|246.38564237303|246.38564237303|246.38564237303|246.38564237303|246.38564237303|246.38564237303|246.38564237303|246.38564237303|246.38564237303|246.38564237303|246.38564237303|246.38564237303|246.38564237303|246.38564237303|241.36960616318|230.19845766721|227.74778699541|227.42829163498|227.34957666338|217.80242421826|210.78558304796|208.07633409796|208.07633409796|208.07633409796|208.07633409796|208.07633409796|204.11635049513|202.12192122857|202.12192122857|202.12192122857|202.12192122857|202.12192122857|202.12192122857|202.12192122857|202.12192122857|200.39896273525|199.15905035769|196.37139255509|-214.69969421415|-214.69969421415|-214.69969421415|-214.69969421415|-214.69969421415|-216.67566294764|-216.67566294764|-217.1270768388|-220.99368969401|-220.99368969401|-221.67604654587|-221.89083500213|-222.74930680723||-222.74930680723|-222.74930680723|-224.51518539291|-230.15005815141|-233.56903518695|-234.71004214837|-246.11116489386|-251.94960280497|-253.37877343122|-253.37877343122|-254.95181351706|230.86522499232|230.86522499232|230.86522499232||230.86522499232|230.86522499232|230.86522499232|230.86522499232||229.9835897674|229.24110070132|229.24110070132|229.24110070132|229.24110070132|224.77157765832|224.77157765832|224.77157765832|224.77157765832|217.80192503892|-244.34300818914|-244.34300818914|-244.34300818914|-244.34300818914|||-244.34300818914|-244.34300818914|-244.73699332193|-244.73699332193|-244.73699332193|-244.73699332193|-244.73699332193|-244.73699332193|-244.73699332193|-244.73699332193|-244.73699332193|-244.73699332193|-244.73699332193|-244.73699332193|-244.73699332193|-244.73699332193|-244.73699332193|-246.03554949181|-249.217278739|220.85326043186|220.85326043186|220.85326043186|220.85326043186|220.85326043186|216.89168337779|213.6835548843|213.6835548843|211.84971514632|211.84971514632|211.84971514632|211.84971514632
04107|1056378|/equities/sabre-insurance|FTSE350/MSCI_EU_SMALLCAP|-158.06693354125|-158.06693354125|-158.06693354125|-158.06693354125|-158.06693354125|-158.06693354125|-158.06693354125|-158.06693354125|-158.06693354125|-158.06693354125|-158.06693354125|-158.06693354125|-158.06693354125|-158.06693354125|-158.06693354125|-158.06693354125|-158.06693354125|-158.06693354125|-158.06693354125|-158.06693354125|-158.06693354125|-158.06693354125|-158.06693354125|-158.06693354125|-158.06693354125|-158.06693354125|-158.06693354125|-158.06693354125|-158.06693354125||-158.06693354125|-158.06693354125|-158.06693354125|||-158.06693354125|-158.06693354125|-158.06693354125|-158.06693354125|-158.06693354125|-158.06693354125|-158.20593493133|-158.20593493133|-158.20593493133|-158.81967298078|-158.81967298078|-160.32933033546|-160.32933033546|-160.32933033546|-160.32933033546|-161.75481911323|-162.03680335914|-162.03680335914|-162.90414759224|-165.8419504803|-165.8419504803|-165.8419504803|-165.8419504803|-165.8419504803|-165.8419504803|-166.78152105008|-166.78152105008|-166.78152105008|-166.78152105008|-166.78152105008|-166.78152105008|-166.78152105008|-166.78152105008|-166.78152105008|-166.78152105008|-166.78152105008|-166.78152105008|-166.78152105008|-166.78152105008|-166.78152105008|-167.1956899607|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304||145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|145.54326452304|141.10140878943|137.24256865418|137.24256865418|137.24256865418|136.84596810777|134.59552198471|134.4394688719|133.7105141871|131.20057182762|130.0309715321|127.47885132392|127.20450592659|126.59487885979|126.59487885979|126.59487885979|126.59487885979|125.04319222269|-136.13505924678|-136.13505924678|-136.13505924678|-136.13505924678|-136.13505924678|-136.30277368925|-136.30277368925|-136.30277368925|-136.30277368925|-136.30277368925|-138.12974720423|-139.20415984728|-139.67129380546|-143.0142167127|130.34949123418|130.34949123418|130.34949123418|130.34949123418|130.34949123418|130.34949123418|130.34949123418|130.34949123418|130.34949123418|130.34949123418|130.34949123418|130.34949123418|130.34949123418|130.34949123418|130.34949123418|130.34949123418|130.34949123418|130.34949123418|130.12733793891|130.12733793891|129.13894658914|129.13894658914|129.13894658914|129.13894658914|129.13894658914|126.52105040937||121.61228153871|-128.08179201159|-128.08179201159|-128.08179201159|-128.08179201159|-128.08179201159|-128.08179201159|-128.08179201159|-129.15727597087|-129.15727597087|-129.15727597087|-129.51919577751|121.470593145|121.470593145||121.470593145|121.470593145|121.470593145|121.3615127962||118.80167520501|117.55742070915|115.77491334017|115.08323746849|114.15445772684|114.15445772684|114.15445772684|114.15445772684|113.36050485545|113.08689890223|113.08689890223|113.08689890223|110.95210912843|110.73567918296|||108.52931333642|107.23234776503|103.92059241147|103.92059241147|103.92059241147|103.17070591021|100.5225632143|99.225066762501|97.272300302247|97.091443339167|96.656375144217|96.656375144217|-105.94403500429|-105.94403500429|-105.94403500429|-105.94403500429|-105.94403500429|-105.94403500429|-105.94403500429|-105.94403500429|-105.94403500429|-105.94403500429|-105.94403500429|-105.94403500429|-105.94403500429|-105.94403500429|-105.94403500429|-105.94403500429|-105.94403500429|-105.94403500429|-105.94403500429
04108|6780|/equities/safestore-hld|FTSE350/MSCI_EU_SMALLCAP|-867.99379911569|-867.99379911569|-867.99379911569|-867.99379911569|-868.49771618131|-868.49771618131|-868.49771618131|-868.49771618131|-868.49771618131|-868.49771618131|-868.49771618131|-868.49771618131|-868.49771618131|-868.49771618131|-868.49771618131|-868.49771618131|-869.41412909035|-912.01569898928|815.18824636458|815.18824636458|815.18824636458|815.18824636458|815.18824636458|815.18824636458|815.18824636458|815.18824636458|815.18824636458|815.18824636458|815.18824636458||815.18824636458|813.76471818287|803.32190909208|||795.11964085442|795.11964085442|793.63293428269|782.98566848378|782.98566848378|782.98566848378|769.70003543011|716.05419256493|716.05419256493|716.05419256493|716.05419256493|716.05419256493|714.58799173881|713.3199908209|708.52221202322|699.69467015774|699.69467015774|699.69467015774|699.69467015774|699.69467015774|699.69467015774|699.69467015774|699.69467015774|699.69467015774|699.69467015774|699.69467015774|699.69467015774|699.69467015774|674.5496335086|665.15861935337|665.15861935337|665.15861935337|658.30263285784|658.30263285784|658.30263285784|650.33625873094|-732.47855580665|-732.47855580665|-732.47855580665|-732.47855580665|-732.47855580665|-732.47855580665|-747.26749325651|-747.26749325651|-747.26749325651|-751.21388139612|-775.49613327325|-790.70136339888|-790.70136339888|-790.70136339888|-798.91818155431|-806.71625558097|-806.71625558097|-806.71625558097|-806.71625558097|-806.71625558097|-806.71625558097|-806.71625558097|-808.93472842331|-811.80693809708|-811.80693809708|-811.80693809708|-836.07992036828|-841.89435596475|-856.46595107195|-863.37883452439|-864.53852472481|-864.53852472481|-864.53852472481|-869.62241548917|-869.62241548917|-869.62241548917|-869.62241548917|-883.09156666223|-893.33527049832|-893.33527049832|-896.00202545079|-896.00202545079|-896.00202545079|-896.00202545079|-896.00202545079|-896.00202545079|-896.00202545079|-896.00202545079||-896.00202545079|-896.00202545079|-896.00202545079|-896.00202545079|-905.89113938977|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-909.73882340549|-915.73207688514|-915.73207688514|-915.73207688514|-915.73207688514|-915.73207688514|-915.73207688514|-915.73207688514|-915.73207688514|-915.73207688514|-915.73207688514|-934.59120671157|-951.89763256581|-956.52514729534|-986.70886998745|-997.00662812278|-997.00662812278|-997.00662812278|-1009.3888206163|-1009.3888206163|-1009.3888206163|-1009.3888206163|-1009.3888206163|-1009.3888206163|-1009.3888206163|-1009.3888206163|-1009.3888206163|-1009.3888206163|-1009.3888206163|-1009.3888206163||-1014.9210230155|-1023.1440362633|928.71258983457|928.71258983457|928.71258983457|928.71258983457|928.71258983457|928.71258983457|928.71258983457|928.71258983457|928.71258983457|928.71258983457|928.71258983457|928.71258983457||928.71258983457|928.71258983457|928.71258983457|928.71258983457||928.71258983457|928.71258983457|928.71258983457|928.71258983457|928.71258983457|928.71258983457|928.71258983457|928.71258983457|928.71258983457|928.71258983457|928.71258983457|-1005.764747882|-1005.764747882|-1005.764747882|||-1005.764747882|-1005.764747882|-1005.764747882|-1005.764747882|-1005.764747882|-1005.764747882|-1005.764747882|-1007.8613436753|-1009.3901539969|-1009.6464712985|-1009.6464712985|-1009.6464712985|-1009.6464712985|-1009.6464712985|-1009.6464712985|-1009.6464712985|-1009.6464712985|-1009.6464712985|-1009.6464712985|-1009.6464712985|-1034.2460792206|-1053.2095446743|974.16685530097|974.16685530097|974.16685530097|974.16685530097|974.16685530097|974.16685530097|974.16685530097|974.16685530097|974.16685530097
04109|6618|/equities/sage-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214||1130.1461907214|1130.1461907214|1130.1461907214|||1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1130.1461907214|1122.5513230237|1113.418136693|1091.8634949801|1078.3716567487|1074.2990874682|1069.9137605124|1069.9137605124|1069.9137605124|1059.7375116804|1058.3472352005|1047.8516006714|1047.8516006714|1047.8516006714|1047.8516006714|1017.6128896348|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1006.6102970951|-1011.6427854822|-1024.7475211141|-1027.6924613982|-1027.6924613982|-1027.6924613982|-1027.6924613982|-1027.6924613982|-1027.6924613982|-1027.6924613982|-1027.6924613982|-1027.6924613982|-1027.6924613982|-1027.6924613982|-1027.6924613982|-1029.9360987378|-1033.3357365377|-1033.3357365377|-1033.3357365377|-1046.9986034773|994.61135492323|994.61135492323|994.61135492323|994.61135492323|994.61135492323|994.61135492323|994.61135492323|994.61135492323|990.65150547025|980.81975983982|980.81975983982|978.13306648869|971.37007387632|951.63341541813|943.14823935348|940.59409236709|940.59409236709|937.38776119599|937.38776119599|935.07529225228|927.90585586624||920.67389839173|920.67389839173|917.81541281806|915.3282452807|912.77055264967|912.77055264967|912.77055264967|912.77055264967|912.76976719141|912.76976719141|912.76976719141|912.76976719141|907.71087074545|904.22503901895|904.22503901895|904.22503901895|904.22503901895|904.22503901895|904.22503901895|904.22503901895|904.22503901895|904.22503901895|904.22503901895|904.22503901895|904.22503901895|904.22503901895|904.22503901895|903.51410178538|894.21663029322|889.44067862441|886.01184275867|882.9676433425|882.9676433425|882.9676433425|882.9676433425|882.9676433425|882.9676433425|882.9676433425|882.9676433425|882.9676433425|879.87516740746|876.75017583577|868.83352192472|840.14259937533|840.14259937533|840.14259937533|840.14259937533|840.14259937533|840.14259937533|840.14259937533|840.14259937533|840.14259937533|840.14259937533|840.14259937533|834.77958404846|834.77958404846|834.77958404846|834.77958404846|834.77958404846|834.77958404846|830.44399041408|823.31552388132|821.58198394445|821.58198394445||821.58198394445|821.58198394445|821.58198394445|821.58198394445|820.37556118068|818.91728341908|805.74143958456|797.52381362261|790.07586828674|790.07586828674|790.07586828674|790.07586828674|790.07586828674|790.07586828674||790.07586828674|790.07586828674|790.07586828674|787.3415307624||786.16389567133|777.89446394286|777.89446394286|777.89446394286|777.89446394286|771.01609274901|765.01245521073|765.01245521073|763.40660713518|763.14644378307|763.14644378307|758.17383049464|751.57091531197|746.91209082515|||744.13758965883|744.13758965883|744.13758965883|-775.34324328885|-775.34324328885|-775.34324328885|-775.34324328885|-775.34324328885|-775.34324328885|-775.34324328885|-775.34324328885|-775.34324328885|-775.34324328885|-775.34324328885|-782.63394457859|-782.63394457859|-782.63394457859|-782.63394457859|-782.63394457859|-782.63394457859|-782.63394457859|-782.63394457859|-782.63394457859|-782.63394457859|-782.63394457859|-782.63394457859|-786.05995334036|-786.52219818308|-790.31012113833|-790.31012113833|-791.07179390088
04110|949636|/equities/sanne-group-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04111|6752|/equities/savills|FTSE350/MSCI_EU_SMALLCAP|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|939.2727291201|922.30303235567|910.70117605334|910.70117605334|910.70117605334|910.70117605334|902.82866190002|902.82866190002|902.82866190002|902.82866190002|902.82866190002|902.82866190002|894.2540687778|888.83397507429|887.6753998136|887.6753998136|887.6753998136|887.6753998136|887.6753998136|887.6753998136|887.6753998136||887.6753998136|887.6753998136|887.6753998136|||881.61155534845|879.42950594272|876.83833993636|850.04259992929|847.85288881032|838.69765423369|798.96961581521|-877.56270603513|-877.56270603513|-877.56270603513|-877.56270603513|-877.56270603513|-877.56270603513|-877.56270603513|-877.56270603513|-877.56270603513|-895.81967337237|809.0282450549|809.0282450549|809.0282450549|809.0282450549|809.0282450549|809.0282450549|809.0282450549|809.0282450549|809.0282450549|809.0282450549|809.0282450549|765.97582783878|-842.78735058594|-842.78735058594|-842.78735058594|-842.78735058594|-842.78735058594|-842.78735058594|-842.78735058594|-842.78735058594|-842.78735058594|-842.78735058594|-842.78735058594|-842.78735058594|-843.45816731771|-851.22685501664|-861.633149519|-861.633149519|-865.59238835445|-872.29709817161|-878.39108116818|-878.39108116818|-878.39108116818|-897.43453463132|-899.14813482246|-899.14813482246|-899.14813482246|-899.14813482246|-899.14813482246|-911.77570535829|-914.21546572896|-914.21546572896|-914.21546572896|-914.21546572896|-914.21546572896|-932.48940636551|865.7035634944|865.7035634944|865.7035634944|865.7035634944|865.7035634944|865.7035634944|865.7035634944|865.7035634944|864.69840388266|853.63711542518|-930.55924379071|-930.55924379071|-930.55924379071|-930.55924379071|-930.55924379071|-930.55924379071|-930.55924379071|-930.55924379071|-930.55924379071|-930.55924379071|-930.55924379071||-930.55924379071|-930.55924379071|-930.55924379071|-930.55924379071|-953.73249310079|-956.67499233421|-959.97221370467|-967.02468189408|-968.19409099343|-993.42171727583|-993.42171727583|-1021.8122874517|922.7711975677|922.7711975677|922.7711975677|916.94021951966|906.37295167599|906.37295167599|901.18453163731|901.18453163731|901.18453163731|901.18453163731|887.84392404146|881.40991560162|876.95546177958|869.66723676492|869.66723676492|850.19970751657|818.94411946286|805.27124384762|803.34721462669|-876.3920238317|-876.3920238317|-876.3920238317|-876.3920238317|-876.88002647966|-881.42225164407|-882.03298827992|-882.03298827992|-882.03298827992|-882.03298827992|-882.03298827992|-882.03298827992|-882.03298827992|-882.03298827992|-895.58276231407|-906.44196083941|-908.2966231549|-921.357359061|-940.00817673445|-957.53686303828|-962.92544989821|-963.62251594593|-984.9394097099|-984.9394097099|-984.9394097099|-984.9394097099|-984.9394097099|-984.9394097099|-984.9394097099|-984.9394097099|-984.9394097099|-986.95351032437|-986.95351032437||-986.95351032437|-986.95351032437|-986.95351032437|-986.95351032437|-986.95351032437|-986.95351032437|-986.95351032437|-986.95351032437|-1008.476555956|-1008.476555956|-1010.7805980192|-1010.7805980192|-1010.7805980192|-1017.4264497698||-1017.4264497698|-1017.4264497698|-1017.4264497698|-1017.4264497698||-1017.4264497698|-1017.4264497698|-1020.9918576081|-1020.9918576081|-1020.9918576081|-1020.9918576081|-1020.9918576081|-1020.9918576081|-1020.9918576081|-1020.9918576081|-1020.9918576081|-1020.9918576081|-1020.9918576081|-1020.9918576081|||-1020.9918576081|-1027.750862324|-1027.750862324|-1027.750862324|-1027.750862324|-1027.750862324|-1027.750862324|-1027.750862324|-1027.750862324|-1027.750862324|-1027.750862324|-1027.750862324|-1027.750862324|-1027.750862324|-1027.750862324|-1027.750862324|-1027.750862324|-1027.750862324|-1027.750862324|-1027.750862324|957.77010351323|957.77010351323|957.77010351323|957.77010351323|957.77010351323|957.77010351323|957.77010351323|957.77010351323|957.77010351323|957.77010351323|957.77010351323
04112|14071|/equities/schroder-asia-pac|FTSE350|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-480.03785965375|-482.03292981201|-482.03292981201|-482.03292981201|-488.22469733615|-492.09466184681|-492.09466184681|-492.4077294039|-492.66669979882|-495.01144812716|475.60769099758|475.60769099758|475.60769099758|475.60769099758|475.60769099758||475.60769099758|475.60769099758|475.60769099758|||475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|475.39870733226|474.19629048203|473.97532641992|473.06813883897|472.94214671478|472.94214671478|470.96349634975|467.5983292775|467.12781183544|467.12781183544|467.12781183544|465.04202400119|464.60224889021|460.89138765579|-480.43207330722|-480.43207330722|-480.43207330722|-480.43207330722|-480.43207330722|-480.43207330722|-481.64674811913|-483.94083124348|-485.57397488696|-488.31303097521|-490.57781979016|-495.35841949403|-495.35841949403|-497.33845388079|-497.33845388079|-499.2279929075|-499.2279929075|-499.2279929075|-499.2279929075|-499.2279929075|-499.2279929075|-499.2279929075|480.45500651702|480.45500651702|480.45500651702|480.45500651702|480.45500651702|480.45500651702|480.45500651702|480.45500651702|480.45500651702|480.45500651702|480.45500651702|480.45500651702|480.45500651702|480.45500651702|480.45500651702|477.28960971183|477.28960971183|477.28960971183|477.28960971183|477.28960971183|477.28960971183|477.28960971183|477.28960971183|471.8510617078|-487.35476367718|-487.35476367718|-487.35476367718||-487.35476367718|-487.35476367718|-487.35476367718|-487.35476367718|-487.80018772291|-492.00020858101|-496.61134286779|-497.18373559204|-501.60418863525|-505.74037859429|-510.68774331928|493.57108629289|493.57108629289|493.57108629289|493.57108629289|493.57108629289|493.57108629289|493.57108629289|493.57108629289|493.0734170073|491.07712566783|486.18989547848|486.18989547848|486.18989547848|479.93424594451|479.93424594451|479.93424594451|477.74250525952|-499.70007973074|-499.70007973074|-499.70007973074|-499.70007973074|-499.70007973074|-499.70007973074|-499.70007973074|-501.58342192304|-502.20380213671|-505.50640437368|-505.50640437368|-505.50640437368|-505.50640437368|-505.50640437368|-505.50640437368|-505.50640437368|-505.50640437368|-506.68155614274|491.76775543825|491.76775543825|491.76775543825|491.76775543825|491.76775543825|491.76775543825|490.68119511359|490.68119511359|487.74900059106|487.74900059106|487.74900059106|487.74900059106|487.74900059106|487.74900059106|482.76082530951|-502.59957117454|-502.59957117454|-502.59957117454||-502.59957117454|-502.59957117454|-502.59957117454|-502.59957117454|-502.59957117454|-502.59957117454|-502.59957117454|-502.59957117454|-502.59957117454|-502.59957117454|-502.59957117454|-503.69396797171|-505.20968602489|-510.22159972003||-511.31175465349|-511.31175465349|-511.31175465349|-511.31175465349||-511.31175465349|-511.31175465349|-511.31175465349|-512.60194656323|-520.00216623887|-520.76900319886|-520.76900319886|-520.76900319886|-520.76900319886|-520.76900319886|-520.76900319886|-520.76900319886|-520.76900319886|-520.76900319886|||-520.76900319886|-520.76900319886|-520.76900319886|-520.76900319886|-520.76900319886|-520.76900319886|-520.76900319886|-520.76900319886|-520.76900319886|-520.76900319886|-520.76900319886|-520.76900319886|-520.76900319886|-520.76900319886|-523.04888435857|-523.04888435857|-523.04888435857|-523.04888435857|-530.20504227233|-533.18371174849|-533.18371174849|-533.18371174849|-533.18371174849|-533.18371174849|-533.18371174849|-533.18371174849|-533.18371174849|-533.18371174849|-536.64856860944|-540.10952067715|-543.22565501833
04113|27891|/equities/schroder-oriental-income-fund-ltd|FTSE350|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|-248.72048105411|239.12583496441|239.12583496441|239.12583496441|239.12583496441|239.12583496441|239.12583496441|239.12583496441|239.12583496441|239.12583496441|239.12583496441|239.12583496441||238.69537218268|237.54266283079|237.54266283079|||237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|237.54266283079|236.41885077542|236.41885077542|236.41885077542|236.41885077542|235.57650086158|235.33311310602|235.07667542379|-245.4240454738|-245.4240454738|-245.4240454738|-245.4240454738|-245.4240454738|-245.4240454738|-245.86586646885|-245.86586646885|-246.2055162953|-246.2055162953|-249.70057281374|-252.34230193958|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|242.51849150704|239.18721278561|239.17928389574|239.17928389574|239.17928389574|239.17928389574|239.17928389574|239.17928389574|239.17928389574|239.17928389574|234.75378416937|-247.21646628082|-247.21646628082|-247.21646628082||-247.21646628082|-247.21646628082|-247.21646628082|-247.21646628082|-247.21646628082|-249.68411821459|-252.23235357176|-252.92483730196|-254.91648589107|-258.19887321229|246.97746099676|246.97746099676|246.97746099676|246.97746099676|246.97746099676|246.97746099676|246.97746099676|246.97746099676|246.97746099676|246.97746099676|246.92689656378|243.18258146844|242.79526810099|242.79526810099|241.2816504841|241.2816504841|241.2816504841|241.2816504841|-251.60899695565|-251.60899695565|-251.60899695565|-251.60899695565|-251.60899695565|-251.60899695565|-251.60899695565|-252.00999661738|-254.60289829368|-256.49447086397|-256.49447086397|-256.49447086397|-256.49447086397|-256.49447086397|-256.49447086397|-256.49447086397|-256.49447086397|-257.93676406083|-260.39024894698|-262.46899676835|-262.98420050477|-262.98420050477|-262.98420050477|-262.98420050477|-262.98420050477|-262.98420050477|-262.98420050477|-262.98420050477|-262.98420050477|-262.98420050477|-262.98420050477|-262.98420050477|-262.98420050477|-262.98420050477|-263.00637756824|-263.20071399227||-263.20071399227|-263.20071399227|-263.88968221363|-263.93408908562|-263.93408908562|-263.93408908562|-263.93408908562|-263.93408908562|-264.84193316707|-264.84193316707|-264.84193316707|-264.84193316707|-264.84193316707|-264.84193316707||-264.84193316707|-264.84193316707|-264.84193316707|-264.84193316707||-264.84193316707|-264.84193316707|-264.84193316707|-264.84193316707|-264.84193316707|-264.84193316707|-264.84193316707|-264.84193316707|-264.84193316707|-264.84193316707|-264.84193316707|-264.84193316707|-264.84193316707|-264.84193316707|||-264.84193316707|-264.84193316707|-264.84193316707|-264.84193316707|-264.84193316707|-264.84193316707|-264.84193316707|-264.84193316707|-264.84193316707|-264.84193316707|-264.84193316707|-264.84193316707|-264.84193316707|-264.84193316707|-266.80531911836|-266.80531911836|-266.80531911836|-266.99008168099|-271.03867505947|-271.03867505947|-273.27061150248|-273.27061150248|-273.27061150248|-273.27061150248|-273.27061150248|-273.27061150248|-273.27061150248|-273.27061150248|-275.75902464848|-276.67923040369|-277.88681734318
04114|6733|/equities/schroders|STOXX600/FTSE350/EAFAVALUE|-423.31484953665|-425.22204385095|-425.85783497816|-428.36426583402|-430.8173917253|-431.21234440009|-431.21234440009|-433.33039860372|-433.92442203863|-433.92442203863|-433.92442203863|-433.92442203863|-433.92442203863|-433.92442203863|-433.92442203863|-433.92442203863|-433.92442203863|-433.92442203863|414.57099047397|414.57099047397|414.57099047397|414.57099047397|414.57099047397|414.57099047397|414.57099047397|414.57099047397|414.57099047397|414.57099047397|414.57099047397||414.57099047397|414.57099047397|414.57099047397|||414.57099047397|414.57099047397|414.57099047397|412.97948755549|412.97948755549|412.97948755549|411.87488126011|399.67658349376|397.78775831176|397.60306682535|393.6256457429|386.46181944795|384.55756970453|381.46094380354|381.46094380354|381.46094380354|378.97550274556|378.97550274556|378.97550274556|378.97550274556|378.97550274556|378.97550274556|378.97550274556|378.97550274556|378.97550274556|378.79891061316|378.79891061316|378.79891061316|364.39879872545|363.96595558102|363.96595558102|363.96595558102|363.96595558102|363.96595558102|363.96595558102|363.96595558102|-388.9315511785|-388.9315511785|-388.9315511785|-388.9315511785|-388.9315511785|-388.9315511785|-389.58503957171|-396.6389491335|-397.25437198915|-398.52075064224|-410.12218244917|-416.69251538136|-416.69251538136|-416.69251538136|-416.69251538136|-416.69251538136|-416.69251538136|-416.69251538136|-416.69251538136|-416.69251538136|-416.69251538136|-418.591356782|-418.591356782|-423.22841923855|-423.22841923855|-423.22841923855|-424.72433997748|-424.72433997748|-424.72433997748|-424.72433997748|-424.72433997748|-424.72433997748|-424.72433997748|-424.72433997748|-424.72433997748|-424.72433997748|-424.72433997748|-424.72433997748|-424.72433997748|-424.72433997748|-426.03816468581|-427.56370466092|-427.56370466092|-427.56370466092|-427.56370466092|-427.56370466092|-427.56370466092|-427.56370466092||-427.56370466092|-429.45335931958|-429.45335931958|-429.47038703695|-430.29487753726|-430.62208886518|-438.71897745545|-446.49887774184|-454.23763447553|-458.2084997048|-463.10236572462|-463.10236572462|-463.10236572462|-463.19015051086|-463.19015051086|-463.19015051086|-463.4835053148|-466.32612278088|441.81179166827|441.81179166827|441.81179166827|441.81179166827|441.78318421804|441.78318421804|441.78318421804|441.78318421804|441.78318421804|431.52576804121|418.9150557519|418.9150557519|418.9150557519|416.92171105063|-439.16710320317|-439.16710320317|-439.16710320317|-439.16710320317|-444.05789143071|-452.56660923942|-454.39512737191|-454.39512737191|-454.39512737191|-454.39512737191|-454.39512737191|-454.39512737191|-454.39512737191|-456.89390678314|-461.89879141811|-470.18755585357|-471.26393229878|-473.05993087994|-475.49085811653|-475.49085811653|-475.49085811653|-475.49085811653|-475.49085811653|-475.49085811653|-475.49085811653|-475.49085811653|-475.49085811653|-475.49085811653|-475.49085811653|-475.49085811653|-475.49085811653|-475.49085811653||-475.49085811653|-475.49085811653|-483.51760317526|455.92788140876|455.92788140876|455.92788140876|455.92788140876|455.92788140876|455.92788140876|455.92788140876|455.92788140876|455.92788140876|455.92788140876|455.92788140876||455.92788140876|455.92788140876|455.92788140876|455.92788140876||455.92788140876|455.92788140876|455.92788140876|455.92788140876|455.92788140876|455.92788140876|455.92788140876|453.45911371317|-481.79377290531|-481.79377290531|-481.79377290531|-481.79377290531|-481.79377290531|-481.79377290531|||-481.79377290531|-481.79377290531|-481.79377290531|-481.79377290531|-481.79377290531|-481.79377290531|-481.79377290531|-481.79377290531|-481.79377290531|-481.79377290531|-484.88278272484|-484.88278272484|-484.88278272484|-484.88278272484|-485.96327378293|-485.96327378293|-485.96327378293|-488.67029843882|-489.72255416|-497.33618349592|-505.1742565313|-505.1742565313|478.94380583387|478.94380583387|478.94380583387|478.94380583387|478.94380583387|478.94380583387|478.94380583387|478.94380583387|478.94380583387
04115|6834|/equities/scottish-investment-trust|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04116|6760|/equities/scottish-mortgage-inv-trust|FTSE350|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-811.91105247891|-813.50111194837|-813.50111194837|-813.50111194837|-813.50111194837|-813.50111194837|-813.50111194837|-813.50111194837|-813.50111194837|-813.91358901381|761.01710251384|761.01710251384|761.01710251384||761.01710251384|751.97464040709|742.3865071205|||742.3865071205|742.3865071205|742.3865071205|737.32377286651|737.32377286651|730.74864330002|711.27365615864|711.27365615864|709.00938466412|698.91970542649|693.16486299016|681.88873055221|678.98847868974|675.00135469048|675.00135469048|675.00135469048|675.00135469048|669.95669380554|669.95669380554|669.95669380554|669.95669380554|669.95669380554|662.62059238085|662.62059238085|662.00963363901|662.00963363901|662.00963363901|658.57736121566|641.09704835051|638.48298054133|638.48298054133|638.48298054133|638.35728984843|632.61020401391|632.61020401391|626.62247264024|-682.87772705433|-682.87772705433|-682.87772705433|-689.88487208277|-689.88487208277|-689.88487208277|-689.88487208277|-689.88487208277|-689.88487208277|-693.26650283503|651.90979318682|651.90979318682|651.90979318682|651.90979318682|651.90979318682|651.90979318682|-690.99225741563|-690.99225741563|-690.99225741563|-690.99225741563|-690.99225741563|-690.99225741563|-690.99225741563|-690.99225741563|-690.99225741563|-690.99225741563|-696.75139333073|-697.84568809209|-703.81584701205|-705.52428435909|-710.44917636036|667.50251685708|667.50251685708|667.50251685708|667.50251685708|658.4869646665|655.58047983794|655.58047983794|655.58047983794|655.58047983794|655.58047983794|655.58047983794|655.58047983794|655.58047983794|646.6939583106|641.89328429911|-682.49911667394|-682.49911667394||-682.49911667394|-682.49911667394|-682.49911667394|-682.49911667394|-682.49911667394|-684.2606728506|-698.4007577843|-705.3230465724|-712.40341491986|-712.47045559672|-722.33728329105|-733.47273759227|-738.91565163248|689.98922238883|689.98922238883|689.98922238883|689.98922238883|689.98922238883|689.98922238883|680.88539426124|669.0614454162|669.0614454162|658.73080408033|658.73080408033|658.73080408033|658.73080408033|658.73080408033|658.73080408033|640.52312174832|634.47045174046|-673.97536674464|-673.97536674464|-673.97536674464|-673.97536674464|-673.97536674464|-673.97536674464|-673.97536674464|-673.97536674464|-673.97536674464|-673.97536674464|-673.97536674464|-673.97536674464|-673.97536674464|-673.97536674464|-680.15043868979|-689.98693084673|649.17248573429|649.17248573429|649.17248573429|649.17248573429|649.17248573429|649.17248573429|649.17248573429|649.17248573429|649.17248573429|649.17248573429|649.17248573429|649.17248573429|647.68213163931|647.68213163931|642.40533411855|632.57353699804|632.57353699804|632.57353699804||621.78678417287|621.78678417287|621.78678417287|621.78678417287|613.41777017472|-654.29699504858|-654.29699504858|-654.29699504858|-654.29699504858|-654.29699504858|-654.29699504858|-654.29699504858|-654.29699504858|-654.29699504858||-654.29699504858|-654.29699504858|-654.29699504858|-654.29699504858||-654.29699504858|-654.29699504858|-654.29699504858|-665.45989087429|-677.77259332169|-681.51401224654|-685.78224532385|-692.07671830145|-697.74824235787|-697.74824235787|-697.74824235787|-697.74824235787|-697.74824235787|-697.74824235787|||-697.74824235787|-700.78992148594|-700.78992148594|-700.78992148594|-700.78992148594|-700.78992148594|-700.78992148594|-700.78992148594|-709.59888550471|-709.59888550471|-709.59888550471|-709.59888550471|-712.12005766761|-712.12005766761|-720.78065323363|-720.78065323363|-720.78065323363|-720.78065323363|-720.78065323363|-727.66741757404|-746.84109968622|-750.16701438117|-750.44560044445|-750.44560044445|-750.44560044445|-750.44560044445|-757.87481521281|-757.87481521281|-758.53683301736|-758.53683301736|-767.52071615644
04117|6729|/equities/segro|STOXX600/FTSE350/EAFAVALUE|823.85609001931|823.85609001931|823.85609001931|823.85609001931|823.85609001931|823.85609001931|823.85609001931|823.85609001931|-881.60297917614|-881.60297917614|-881.60297917614|-881.60297917614|-881.60297917614|-881.60297917614|-881.60297917614|-881.60297917614|-881.60297917614|-894.86126443291|840.19804714686|840.19804714686|840.19804714686|840.19804714686|840.19804714686|840.19804714686|840.19804714686|840.19804714686|840.19804714686|840.19804714686|840.19804714686||840.19804714686|840.19804714686|832.08447597305|||832.08447597305|832.08447597305|832.08447597305|806.21611221941|805.57420349896|805.57420349896|801.70470514099|782.4850207205|782.4850207205|782.4850207205|782.4850207205|782.4850207205|780.16112463953|767.186958678|767.186958678|762.61909864504|759.32122207305|758.50133615756|753.71977963809|753.71977963809|753.71977963809|753.71977963809|753.71977963809|753.71977963809|753.71977963809|750.55444525075|750.55444525075|750.55444525075|714.82712680313|710.36350474328|703.65862447208|703.65862447208|700.9959275025|700.9959275025|700.9959275025|695.3510183513|664.59002581568|-734.79729137854|-734.79729137854|-734.79729137854|-734.79729137854|-734.79729137854|-744.69162794794|-744.69162794794|-744.69162794794|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|699.33598374607|694.88399663425|-742.65898952182|-742.65898952182|-742.65898952182|-742.65898952182|-742.65898952182|-742.65898952182|-742.65898952182|-742.65898952182|-742.65898952182|-742.65898952182|-742.65898952182|-742.65898952182||-742.65898952182|-742.65898952182|-742.65898952182|-742.65898952182|-742.65898952182|-754.28772883609|-764.65552430898|-771.86385922116|-771.86385922116|-780.51538896209|-789.61711851365|-795.06354594731|-795.06354594731|-795.06354594731|-795.40436181344|-795.40436181344|-797.46039930226|-800.97822958498|747.85229769101|747.85229769101|747.85229769101|747.85229769101|747.85229769101|747.85229769101|747.85229769101|747.85229769101|747.85229769101|734.5469730204|-754.64701862388|-754.64701862388|-754.64701862388|-754.64701862388|-754.64701862388|-754.64701862388|-754.64701862388|-758.24693983735|-758.24693983735|-758.24693983735|-758.24693983735|-758.24693983735|-758.24693983735|-758.24693983735|-758.24693983735|-758.24693983735|-758.24693983735|-766.9299290836|-775.59993883638|-783.43324774137|-793.39250562844|-806.46803196996|-810.64600616546|-810.64600616546|-810.64600616546|-824.4333472368|776.98413608845|776.98413608845|776.98413608845|776.98413608845|776.98413608845|776.98413608845|771.75030845981|771.75030845981|771.75030845981|771.75030845981||771.75030845981|771.75030845981|771.75030845981|771.75030845981|771.75030845981|771.75030845981|771.75030845981|771.75030845981|771.75030845981|770.31119414867|770.31119414867|770.31119414867|770.31119414867|770.31119414867||770.31119414867|768.35444931485|768.35444931485|768.35444931485||768.10492944163|757.33415421637|757.33415421637|752.57126076124|748.55695843589|737.95216586735|723.55792477557|722.89513158931|722.89513158931|722.89513158931|722.89513158931|-778.15614851137|-778.15614851137|-778.15614851137|||-778.15614851137|-778.15614851137|-778.15614851137|-778.15614851137|-778.15614851137|-778.15614851137|-778.15614851137|-778.15614851137|-790.16239333837|-798.0137330767|-801.59304488991|-803.5703564098|-817.90027340873|-817.90027340873|-824.28919674537|-827.35784229354|-827.35784229354|-827.35784229354|-827.35784229354|-827.35784229354|-845.78646770137|-858.85164976802|-870.84459877559|-870.84459877559|-870.84459877559|-870.84459877559|-876.74957657465|-885.6773045925|-890.91765613144|823.92081481446|823.92081481446
04118|14115|/equities/senior-common-stock|FTSE350/MSCI_EU_SMALLCAP|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-173.88303588925|-182.78832567067|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246|161.52068517246||161.52068517246|161.27162494764|161.27162494764|||161.27162494764|160.94156668037|160.05320509109|158.72858924708|158.72858924708|158.72858924708|155.98326492135|153.72229427567|153.53803228548|153.53803228548|153.53803228548|153.53803228548|153.53803228548|153.53803228548|153.53803228548|153.53803228548|153.53803228548|153.53803228548|151.07534007971|151.07534007971|151.07534007971|148.31225564684|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-170.37006005025|-172.6129315|-172.6129315|-172.6129315|-172.6129315|-172.6129315|-172.6129315|-172.6129315|-172.6129315|-172.6129315|-172.6129315|-172.6129315|-172.6129315|-172.6129315|-172.6129315|-172.73838135112|-172.73838135112|-175.58126918542|-175.58126918542|-175.58126918542|-175.58126918542|-175.58126918542|-175.58126918542|-177.70281092017|-177.70281092017|-179.68090424371|-180.28903754935|-180.28903754935|-180.45582605716|-181.54487643316|-181.54487643316|-181.54487643316|-181.61653259148|166.04638793679|166.04638793679|166.04638793679|166.04638793679|166.04638793679|166.04638793679|166.04638793679|165.22710130184|163.68539869187|163.68539869187||163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187||163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|163.68539869187|160.4012288186|159.76718956597|158.19688051683|156.00763891518|155.14648308555|154.60532320649|154.10908078503||154.10908078503|154.10908078503|149.8100928129|-170.20106517176||-170.20106517176|-170.20106517176|-170.20106517176|-170.20106517176|-170.20106517176|-170.20106517176|-170.20106517176|-170.20106517176|-170.20106517176|-170.20106517176|-170.20106517176|-172.26206897476|-172.94897596379|-172.94897596379|||-172.94897596379|-172.94897596379|-172.94897596379|-172.94897596379|-172.94897596379|-172.94897596379|-172.94897596379|-172.94897596379|-172.94897596379|-172.94897596379|-174.85872883291|-174.85872883291|-177.69726530086|-177.69726530086|-181.29361684837|153.45231498778|153.45231498778|153.45231498778|153.45231498778|153.45231498778|153.45231498778|153.45231498778|152.04702021348|151.79622090602|151.79622090602|151.79622090602|151.79622090602|151.79622090602|148.68470227215|146.67189022671|143.05764851714
04119|945897|/equities/sequoia-economic-infrastructure|FTSE350|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456|77.73960898456||77.72667914331|77.72667914331|77.419358982716|||77.419358982716|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|77.215873453182|73.97223972961|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.726795307576|-81.901992497377|-82.39110574185|-82.695669486116|-84.356298581308|-85.798114078515|79.547875946043|79.547875946043|79.547875946043|79.547875946043|79.547875946043|79.547875946043|79.547875946043|79.547875946043|79.547875946043|79.547875946043|79.547875946043|79.547875946043|79.547875946043|79.547875946043|79.439168260361|79.307966123979|78.953296541021|78.931442974724|78.906020180717|78.906020180717|78.906020180717|78.906020180717|78.087602692398|78.087602692398|78.087602692398||78.087602692398|78.087602692398|78.087602692398|78.087602692398|78.087602692398|78.087602692398|78.087602692398|78.087602692398|78.087602692398|78.087602692398|78.087602692398|78.087602692398|78.087602692398|77.674856483442|77.658491996461|77.658491996461|77.435810622831|77.196974059265|77.196974059265|76.856051502667|76.856051502667|76.856051502667|76.856051502667|75.907482077116|75.907482077116|75.702756591897|75.171437259361|74.513954793794|73.038549064909|72.217005437519|71.990250368809|71.981276283642|71.981276283642|71.981276283642|71.981276283642|71.981276283642|71.981276283642|71.981276283642|71.467957348713|71.066886949417|-77.063594917144|-77.063594917144|-77.063594917144|-77.063594917144|-77.609551433816|-78.660609991567|-79.16556876679|-79.16556876679|-80.46152182177|-81.173686457512|-81.792985122333|-81.958870747498|-82.726526104533|-83.46836157543|-84.430901700202|-84.430901700202|-84.430901700202|-84.430901700202|-84.430901700202|-84.430901700202|-84.430901700202|-84.430901700202|-84.430901700202|-84.600357035734||-84.701645818842|-84.701645818842|-84.701645818842|-84.701645818842|-84.701645818842|-84.701645818842|-84.701645818842|-84.701645818842|-84.701645818842|-84.701645818842|-84.701645818842|-84.701645818842|-84.701645818842|-84.701645818842||-84.701645818842|-84.701645818842|-84.701645818842|-84.701645818842||-84.701645818842|-84.701645818842|-84.701645818842|-84.701645818842|-84.701645818842|-84.701645818842|-84.701645818842|-84.701645818842|-84.701645818842|-84.701645818842|-84.701645818842|-84.701645818842|-84.701645818842|-84.701645818842|||-84.701645818842|-84.701645818842|-84.701645818842|-84.788022460629|-84.788022460629|-84.811815614673|-84.811815614673|-84.833229880832|-85.307989391246|-85.408655255545|-85.692446913442|-85.738717836496|-86.448578086558|-86.45953222454|-87.321701963084|-87.618559686495|-88.673068620709|-88.722073027323|-89.48404355308|83.724833014534|83.724833014534|83.724833014534|83.724833014534|83.724833014534|83.724833014534|83.724833014534|83.724833014534|83.724833014534|83.724833014534|83.724833014534|83.724833014534
04120|6634|/equities/serco|FTSE350/MSCI_EU_SMALLCAP|166.93161342243|166.25129559415|164.78080874053|164.78080874053|164.78080874053|164.78080874053|164.78080874053|164.78080874053|164.78080874053|164.78080874053|164.78080874053|164.78080874053|159.8808938195|158.77322315394|158.71128728237|158.71128728237|158.71128728237|158.71128728237|158.71128728237|158.39298966026|156.10332862642|155.38479944629|153.09488960286|152.96063447229|152.96063447229|152.96063447229|152.96063447229|152.84769865015|152.84769865015||152.46716565494|152.46716565494|152.46716565494|||150.81486461089|150.81486461089|150.81486461089|150.81486461089|150.81486461089|150.81486461089|150.81486461089|150.05344080333|150.05344080333|150.05344080333|149.45938104396|149.43580045781|149.43580045781|149.43580045781|149.43580045781|148.31535348886|148.31535348886|148.31535348886|148.31535348886|148.31535348886|147.02262126068|145.79180326571|143.61310863617|143.59581233987|143.59581233987|142.49357169625|142.49357169625|142.49357169625|140.74841587805|139.49824071221|-151.08267922032|-151.08267922032|-151.08267922032|-151.08267922032|-151.08267922032|-151.08267922032|-151.08267922032|-151.08267922032|-151.08267922032|-151.08267922032|-151.08267922032|-151.20298115002|-151.61997685153|-151.99430709411|-151.99430709411|-151.99430709411|-151.99430709411|-151.99430709411|-151.99430709411|-151.99430709411|-151.99430709411|-151.99430709411|-151.99430709411|-151.99430709411|-151.99430709411|-151.99430709411|-151.99430709411|-151.99430709411|-154.68811729803|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459||-157.27500828459|-157.27500828459|-157.27500828459|-157.27500828459|-158.60556357386|-161.50779581662|148.98525119787|148.98525119787|148.98525119787|148.98525119787|148.98525119787|148.98525119787|148.98525119787|148.98525119787|148.98525119787|148.98525119787|148.98525119787|148.98525119787|148.98525119787|148.98525119787|148.98525119787|148.98525119787|148.66694085869|147.94979540486|147.94979540486|147.94979540486|147.7455544646|146.60061912354|143.96334310802|143.96334310802|143.96334310802|143.96334310802|143.96334310802|143.96334310802|143.96334310802|143.96334310802|143.96334310802|143.96334310802|143.96334310802|142.79260430106|142.24580600832|142.24580600832|-145.0368630144|-145.0368630144|-145.0368630144|-145.49962793158|-146.57736742018|-148.75262198976|-148.77159712447|-148.77159712447|-148.77159712447|-148.77159712447|-149.48606006452|-150.04198303826|-150.04198303826|-150.04198303826|-150.27442848028|-150.50492087273|-150.56705458574|-150.56705458574|-150.56705458574|-150.56705458574|-150.56705458574|-152.02451052062||-153.24976361082|-153.24976361082|-154.12195855033|-154.77995682702|-155.5499547427|-156.31660773413|-157.74746076217|-157.74746076217|-157.74746076217|-157.74746076217|-157.74746076217|-158.22495589378|-159.37217982746|-159.41908564542||-159.59897862512|-159.92214539815|-159.92214539815|-159.92214539815||-159.92214539815|-159.92214539815|-159.92214539815|-159.92214539815|-159.92214539815|-159.92214539815|-159.92214539815|-161.06350234668|-161.617218327|-161.617218327|-161.617218327|-161.617218327|-161.617218327|-161.617218327|||-161.617218327|-162.6593997132|-162.6593997132|-162.6593997132|-162.6593997132|-162.6593997132|-162.6593997132|-162.6593997132|-162.6593997132|-162.6593997132|-162.6593997132|-162.6593997132|-162.6593997132|-162.6593997132|-164.29670681014|-164.29670681014|-164.29670681014|150.46763610352|150.46763610352|150.46763610352|150.46763610352|150.46763610352|150.46763610352|150.46763610352|150.46763610352|148.1140416409|147.66227015141|-159.13439738594|-159.13439738594|-159.13439738594|-159.13439738594
04121|6679|/equities/severn-trent|STOXX600/FTSE350/EAFAVALUE|-2626.498257089|-2654.8242440998|-2654.8242440998|-2654.8242440998|-2654.8242440998|-2654.8242440998|-2654.8242440998|-2654.8242440998|-2654.8242440998|-2654.8242440998|-2654.8242440998|-2654.8242440998|-2666.7774639533|-2666.7774639533|-2666.7774639533|-2666.7774639533|-2688.0305155037|-2694.1677287648|-2694.1677287648|-2694.1677287648|-2694.1677287648|-2694.1677287648|-2694.1677287648|-2694.1677287648|-2694.1677287648|-2694.1677287648|-2694.1677287648|-2694.1677287648|-2715.924158263||2568.3685046289|2568.3685046289|2568.3685046289|||2568.3685046289|2568.3685046289|2568.3685046289|2568.3685046289|2568.3685046289|2568.3685046289|2568.3685046289|2568.3685046289|2568.3685046289|2568.3685046289|2568.3685046289|2568.3685046289|2568.3685046289|2568.3685046289|2568.3685046289|2568.3685046289|2568.3685046289|2568.3685046289|2562.6316718099|2560.2574131221|2538.3971256912|2532.4423173314|2532.4423173314|2532.4423173314|2532.4423173314|2532.4423173314|2532.4423173314|2532.4423173314|2510.5290141347|2510.5290141347|2510.5290141347|2510.5290141347|2510.5290141347|2510.5290141347|2510.5290141347|2510.5290141347|2510.5290141347|2493.087793483|2476.9270974681|2452.9206790444|2416.3007544938|2397.1119494376|2364.7555867232|2356.4643237896|2351.0250449451|2351.0250449451|2351.0250449451|2351.0250449451|2351.0250449451|2291.4167166057|-2489.9918734865|-2489.9918734865|-2489.9918734865|-2489.9918734865|-2489.9918734865|-2489.9918734865|-2489.9918734865|-2489.9918734865|-2489.9918734865|-2489.9918734865|-2489.9918734865|-2489.9918734865|-2496.8243038739|2334.499750938|2334.499750938|2334.499750938|2334.499750938|2334.499750938|2334.499750938|2334.499750938|2334.499750938|2326.699589907|2326.699589907|2326.699589907|2326.699589907|2298.9524627004|-2418.4524786833|-2418.4524786833|-2418.4524786833|-2418.4524786833|-2418.4524786833|-2418.4524786833|-2418.4524786833|-2418.4524786833||-2418.4524786833|-2418.4524786833|-2418.4524786833|-2418.4524786833|-2429.947198537|-2445.6649373935|-2453.1456118609|-2489.7173465121|-2513.2981774396|-2524.3313082663|-2562.1458980736|-2563.8843311929|-2567.3159235477|-2589.1430007538|-2589.1430007538|-2589.1430007538|-2589.1430007538|-2589.1430007538|-2589.1430007538|-2589.1430007538|-2589.1430007538|-2589.1430007538|-2589.1430007538|-2589.1430007538|-2589.1430007538|-2589.1430007538|-2589.1430007538|-2589.1430007538|-2589.1430007538|-2589.1430007538|-2589.1430007538|-2589.1430007538|-2589.1430007538|-2589.1430007538|-2589.1430007538|-2589.1430007538|-2643.8811119487|-2655.0345688319|-2707.0221577014|-2707.0221577014|-2730.6307258965|-2770.9874818989|-2801.8972415317|-2801.8972415317|-2801.8972415317|-2813.5459771996|-2813.5459771996|-2820.3288635552|-2841.6987372835|-2847.9507432464|-2847.9507432464|-2849.6675842549|-2849.6675842549|-2865.9121884913|-2865.9121884913|-2865.9121884913|-2865.9121884913|-2865.9121884913|-2865.9121884913|-2865.9121884913|-2865.9121884913|-2879.0379432673|-2889.2116450131|-2889.2116450131||-2889.2116450131|-2910.0178217159|-2927.1309130177|-2939.1882513348|2810.031090607|2810.031090607|2810.031090607|2810.031090607|2810.031090607|2810.031090607|2810.031090607|2810.031090607|2810.031090607|2806.6408622463||2806.6408622463|2796.9240691748|2796.9240691748|2796.9240691748||2796.9240691748|2796.9240691748|2796.9240691748|2786.7837052651|2786.7837052651|2786.7837052651|2786.7837052651|2786.7837052651|2786.7837052651|2786.7837052651|2786.7837052651|2786.7837052651|2786.7837052651|2767.8107792876|||2763.7341992085|2708.3917835825|2708.3917835825|2708.3917835825|2708.3917835825|2690.3279339068|2654.8202041083|2654.8202041083|2654.8202041083|2654.8202041083|2654.8202041083|2654.8202041083|2654.8202041083|2654.8202041083|2643.8484478103|2643.8484478103|-2827.652981343|-2827.652981343|-2827.652981343|-2827.652981343|-2827.652981343|-2827.652981343|-2827.652981343|-2827.652981343|-2827.652981343|-2827.652981343|-2860.3922014922|2713.4685606192|2713.4685606192|2713.4685606192|2713.4685606192
04122|6791|/equities/shaftesbury|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||384.2685449564|384.2685449564|384.2685449564|384.2685449564|382.21461011714|382.21461011714|382.21461011714
04123|6662|/equities/sig|FTSE350/MSCI_EU_SMALLCAP|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599|29.324988032599||29.324988032599|29.324988032599|29.324988032599|||29.294820204068|29.07865892846|29.07865892846|28.662954186936|28.112116548242|27.112575342061|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.299790228929|-31.694047102621|-31.694047102621|-32.609495941457|-33.317822685569|-33.829714923799|-33.977461026443|-34.996093898867|-34.996093898867|-34.996093898867|-34.996093898867|-34.996093898867|-34.996093898867|-34.996093898867|33.179749398062|33.179749398062|33.179749398062|33.179749398062|33.179749398062|33.179749398062|33.179749398062|33.179749398062|33.179749398062|33.179749398062|33.179749398062|33.179749398062|32.449412757929|32.449412757929|32.449412757929|32.449412757929|32.449412757929|32.449412757929|31.277126770081|30.968055536794|30.968055536794|30.912876309424|30.912876309424|30.912876309424|30.912876309424|30.912876309424|30.912876309424|30.912876309424|30.744864346219|30.192470296493|30.192470296493|30.192470296493||30.192470296493|30.192470296493|30.192470296493|30.192470296493|30.192470296493|30.192470296493|30.192470296493|30.192470296493|30.192470296493|29.363524260643|29.330403661863|28.141939004413|-31.46584377303|-31.46584377303|-31.46584377303|-31.642849074628|-31.925587772027|-32.354124836011|-32.614071956259|-32.65370612157|-32.65370612157|-33.299105577858|-33.299105577858|-33.299105577858|-33.299105577858|-33.299105577858|-33.299105577858|-33.299105577858|-33.299105577858|-33.299105577858|-33.299105577858|-33.299105577858|-33.299105577858|-33.299105577858|-33.299105577858|-33.333450985387|-34.718835937133|-35.932039273172|-38.268933203915|-38.294850712585|-38.294850712585|-38.294850712585|-38.294850712585|-38.294850712585|-38.649834718492|-39.049817710217|-39.714897079596|-39.714897079596|-40.127662997918|-40.233515162685|-40.970571724815|-41.103412646102|-41.628235730912|-41.701374594134|-41.970874122425|-41.970874122425|-41.970874122425|-41.970874122425|-41.970874122425|-42.408316192411|-42.668817053661|-44.120909702364|39.411247219093|39.411247219093||39.411247219093|39.411247219093|39.411247219093|39.411247219093|39.411247219093|39.411247219093|39.411247219093|39.411247219093|39.411247219093|39.411247219093|39.411247219093|39.411247219093|39.411247219093|39.411247219093||39.411247219093|39.411247219093|39.411247219093|39.411247219093||39.411247219093|39.411247219093|39.411247219093|39.411247219093|39.411247219093|39.411247219093|39.411247219093|39.411247219093|39.411247219093|39.411247219093|39.411247219093|39.411247219093|39.411247219093|39.411247219093|||39.411247219093|39.411247219093|39.411247219093|38.50388756223|37.483207283499|36.884467974323|36.884467974323|36.884467974323|36.884467974323|36.884467974323|36.884467974323|36.884467974323|36.884467974323|36.884467974323|36.884467974323|36.884467974323|36.884467974323|36.884467974323|36.884467974323|36.884467974323|36.884467974323|36.884467974323|36.884467974323|36.884467974323|36.884467974323|36.884467974323|36.884467974323|36.884467974323|36.884467974323|36.884467974323|36.884467974323
04124|6819|/equities/bba-group|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04125|27741|/equities/sirius-real-estate|FTSE350/MSCI_EU_SMALLCAP|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556||83.153424179556|83.153424179556|83.153424179556|||83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|83.153424179556|79.298985198041|79.298985198041|79.298985198041|78.948711260114|78.948711260114|78.948711260114|78.948711260114|78.892743278382|-86.647253839226|-86.647253839226|-86.647253839226|-86.647253839226|-86.647253839226|-87.053057820765|-88.595064330066|-89.022294123928|-89.44699338626|-90.060546172451|-90.856356757264|-90.856356757264|82.783943987225|82.783943987225|82.783943987225|82.783943987225|82.783943987225|82.783943987225|82.783943987225|82.783943987225|82.783943987225|82.783943987225|82.783943987225|82.783943987225|82.783943987225|82.783943987225|82.783943987225|82.783943987225|82.783943987225|82.783943987225|82.248014815469|82.248014815469|81.557249166269|81.557249166269|81.557249166269|81.557249166269|81.557249166269|81.557249166269|81.557249166269|81.557249166269|81.557249166269|80.988611117224|80.368962571479|-88.034200596057|-88.034200596057|-88.034200596057|-88.034200596057|-88.034200596057||-88.034200596057|-88.034200596057|-88.034200596057|-88.034200596057|-88.034200596057|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|80.343378981573|78.00364066122|76.837378936322|75.605425363682|74.59769281403|74.525104984379|74.525104984379||74.525104984379|74.525104984379|74.525104984379|74.525104984379|74.525104984379|74.525104984379|74.525104984379|74.525104984379|74.525104984379|74.525104984379|74.525104984379|74.525104984379|74.525104984379|74.525104984379||74.525104984379|74.525104984379|73.475115123431|72.639015956102||71.541907792856|71.541907792856|71.541907792856|71.541907792856|71.541907792856|71.541907792856|71.541907792856|71.541907792856|71.541907792856|71.541907792856|71.361885818695|69.526371833191|69.506445321165|69.506445321165|||69.467216455302|69.467216455302|67.558016418706|-78.866620581623|-78.866620581623|-78.866620581623|-78.866620581623|-78.866620581623|-78.866620581623|-79.760640159649|-79.760640159649|-81.006270743523|-81.418078688685|-82.542311858142|-84.434947354073|-84.434947354073|-84.638519530063|-84.638519530063|-84.638519530063|-84.638519530063|-86.287244430918|-87.27826676597|-87.27826676597|-87.27826676597|-88.470296915259|81.372928399375|81.372928399375|81.372928399375|81.372928399375|81.372928399375|81.372928399375
04126|6695|/equities/smith-and-nephew|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1061.5649986376|1051.7388873751|1032.3209859724|1032.0757783034|1032.0757783034|1032.0757783034|1032.0757783034|1032.0757783034|1032.0757783034|1032.0757783034|1030.1240574338|1030.1240574338|1030.1240574338|1030.1240574338|1030.1240574338||1030.1240574338|1024.1737579101|1024.1737579101|||1024.1737579101|1024.1737579101|1024.1737579101|1024.1737579101|1024.1737579101|1024.1737579101|1024.1737579101|1009.1092642022|1009.1092642022|998.23251578026|994.34168420029|990.76045450432|990.76045450432|990.76045450432|990.76045450432|985.18466434725|983.54195915634|983.54195915634|983.54195915634|983.54195915634|983.54195915634|983.54195915634|978.87792547778|978.87792547778|978.87792547778|978.87792547778|978.87792547778|978.87792547778|964.22547275309|945.96164249583|942.13287584483|942.13287584483|928.82499171701|928.82499171701|928.82499171701|928.82499171701|904.29430232012|-951.87255003871|-951.87255003871|-951.87255003871|-951.87255003871|-956.56508109769|-964.28341937287|-970.89266581252|-971.85761716281|-971.85761716281|-986.0084363875|-991.89828977951|-994.87528183737|-994.87528183737|-994.87528183737|-1003.7725604671|-1014.7750098825|-1014.7750098825|-1014.7750098825|-1014.7750098825|-1027.5722325247|-1036.8180445478|-1048.2355849793|-1060.1411683135|-1060.1411683135|-1060.1411683135|-1076.0679593674|-1081.8555053918|-1081.8555053918|-1082.8116726576|-1084.0466158102|-1084.0466158102|-1084.0466158102|-1084.0466158102|-1084.0466158102|-1084.0466158102|-1084.0466158102|-1084.0466158102|-1084.0466158102|-1084.0466158102|-1084.0466158102|-1084.0466158102|-1089.8606874888|-1109.1507638764|-1109.1520116791|-1109.1520116791|-1109.1520116791|-1109.1520116791||-1109.1520116791|-1121.7980082459|-1121.7980082459|-1124.3311202732|-1127.7290225257|-1131.4211361397|-1133.5939952342|-1133.5939952342|-1154.6322169269|-1168.9246854744|-1178.4440949715|-1182.5489944128|-1184.4988826809|-1186.8598696454|-1191.6033877166|-1191.6033877166|-1191.6033877166|-1213.1148752407|-1237.2801297084|-1237.2801297084|-1237.2801297084|-1237.2801297084|-1237.2801297084|-1237.2801297084|-1237.2801297084|-1237.2801297084|-1237.2801297084|-1237.2801297084|-1237.2801297084|-1237.2801297084|-1237.2801297084|-1237.2801297084|-1237.2801297084|-1237.2801297084|-1237.2801297084|-1237.2801297084|-1249.1410146174|-1280.4020984899|-1281.9406219784|-1281.9406219784|1197.2493977637|1197.2493977637|1197.2493977637|1186.5693899962|1186.5693899962|1186.5693899962|1186.5693899962|1186.5693899962|1186.5693899962|1186.5693899962|1186.5693899962|1180.4382111069|1165.0289787757|-1239.7568991748|-1249.8131941786|-1254.9313268651|-1257.9531629339|-1265.0802117275|-1265.0802117275|-1265.0802117275|-1265.0802117275|-1265.0802117275|-1267.0335685861|-1281.5877389952||-1281.5877389952|-1291.5250994419|-1291.5250994419|1251.2360119755|1251.2360119755|1251.2360119755|1251.2360119755|1251.2360119755|1240.6433119173|1234.7209630312|1234.7209630312|1234.7209630312|1234.7209630312|1234.7209630312||1234.7209630312|1234.7209630312|1234.7209630312|1234.7209630312||1234.5455361805|1220.6061513117|1216.5403310174|1216.5403310174|1216.5403310174|1192.3781455749|1170.531272861|1147.7973564623|1147.7973564623|1147.7973564623|1143.9137294025|1137.0985882251|1122.6469231146|1108.5998798496|||-1171.9905842143|-1171.9905842143|-1171.9905842143|-1171.9905842143|-1171.9905842143|-1171.9905842143|-1185.7950935715|-1200.0368593394|-1200.1716966731|-1200.1716966731|-1222.3629881654|1157.1124804346|1157.1124804346|1157.1124804346|1157.1124804346|1157.1124804346|1157.1124804346|1157.1124804346|1157.1124804346|1157.1124804346|1157.1124804346|1157.1124804346|1157.1124804346|1157.1124804346|1157.1124804346|1157.1124804346|1157.1124804346|1157.1124804346|1157.1124804346|1157.1124804346|1157.0138671496
04127|6686|/equities/smiths-group|STOXX600/FTSE350/EAFAVALUE|-1682.1430468105|-1696.7978297894|-1698.3423591076|-1698.3423591076|-1698.3423591076|-1710.1695791452|-1710.1695791452|-1712.4937479935|-1712.4937479935|-1712.4937479935|-1712.4937479935|-1712.4937479935|-1712.4937479935|-1725.0530918822|-1725.0530918822|-1725.0530918822|-1725.0530918822|-1725.0530918822|-1738.7626856417|-1753.3474284907|-1753.5242009328|-1753.5242009328|-1753.5242009328|-1766.2104294667|-1766.2104294667|-1766.2104294667|-1778.1504771852|-1783.1509028795|1712.1887658974||1712.1887658974|1710.5067711696|1710.5067711696|||1699.1741901884|1690.5833965418|1685.3873134319|1663.9614422789|1658.1625760803|1658.1625760803|1658.1625760803|1639.512183058|1632.4303661581|1610.5698390798|1596.3873500463|1596.3873500463|1596.3873500463|1596.3873500463|1596.3873500463|1596.3873500463|1573.5933433681|1573.5933433681|1573.5933433681|1573.5933433681|1573.5933433681|1573.5933433681|1573.5933433681|1573.5933433681|1573.5933433681|1573.5933433681|1573.5933433681|1573.5933433681|1557.1870481868|1551.7500660998|1551.7500660998|1551.7500660998|1538.4836631061|1538.4836631061|1538.4836631061|1538.4836631061|1538.4836631061|-1615.4111901411|-1615.4111901411|-1615.4111901411|-1615.4111901411|-1615.4111901411|-1615.4111901411|-1615.4111901411|-1615.4111901411|-1615.4111901411|-1643.3457668235|-1671.9324719762|-1671.9324719762|-1671.9324719762|-1671.9324719762|-1671.9324719762|-1671.9324719762|-1671.9324719762|-1671.9324719762|-1671.9324719762|-1671.9324719762|-1671.9324719762|-1671.9324719762|-1671.9324719762|-1671.9324719762|-1671.9324719762|-1671.9324719762|-1694.5453450823|1618.4879235234|1618.4879235234|1618.4879235234|1618.4879235234|1614.6652658727|1614.6652658727|1614.6652658727|1599.1900336947|1599.1900336947|1599.1900336947|1599.1900336947|1588.332943435|1588.332943435|1588.332943435|1588.332943435|1588.332943435|1585.0591894259|1585.0591894259|1566.4546549177|1551.4426721307||-1618.3285366091|-1618.3285366091|-1618.3285366091|-1618.3285366091|-1621.3928184546|-1629.9086871718|-1652.6124423979|-1674.4582557676|-1686.398061964|-1701.2756244045|-1716.3468054339|1641.7943790926|1641.7943790926|1641.7943790926|1641.7943790926|1641.7943790926|1641.7943790926|1641.7943790926|1641.7943790926|1640.1326434363|1638.1473815958|1635.2193128843|1618.6603476492|1618.2560602548|1618.2560602548|1607.2878751095|1597.6531945661|1588.5399603795|-1644.242264716|-1644.242264716|-1644.242264716|-1644.242264716|-1644.242264716|-1644.242264716|-1644.242264716|-1644.242264716|-1658.3525163512|-1678.5305737235|-1695.4511438366|-1695.4511438366|-1695.4511438366|-1695.4511438366|-1695.4511438366|-1695.4511438366|-1695.4511438366|1632.712319571|1632.712319571|1632.712319571|1632.712319571|1632.712319571|1632.712319571|1632.712319571|1632.712319571|1618.9859106345|1596.4565673717|-1674.6448102702|-1674.6448102702|-1674.6448102702|-1674.6448102702|-1674.6448102702|-1674.6448102702|-1674.6448102702|-1689.7720114114|-1703.9787536507||-1703.9787536507|-1703.9787536507|-1705.1986151674|-1720.1940288513|-1720.1940288513|-1720.1940288513|-1720.1940288513|-1720.1940288513|-1720.1940288513|-1720.1940288513|-1720.1940288513|-1720.1940288513|-1724.3238912187|-1724.3238912187||-1724.3238912187|-1724.3238912187|-1724.3238912187|-1724.3238912187||-1724.3238912187|-1724.3238912187|-1724.3238912187|-1724.3238912187|-1724.3238912187|-1724.3238912187|-1724.3238912187|-1733.0265457986|-1738.5463811256|-1738.5463811256|-1738.5463811256|-1738.5463811256|-1738.5463811256|-1738.5463811256|||-1738.5463811256|-1767.5237568063|-1768.8308610557|-1768.8308610557|-1768.8308610557|-1768.8308610557|-1768.8308610557|-1768.8308610557|-1768.8308610557|-1768.8308610557|-1768.8308610557|-1768.8308610557|-1768.8308610557|-1768.8308610557|-1773.3072455163|-1773.3072455163|-1775.0080505736|-1777.1478339707|-1783.969815523|1722.5642262988|1722.5642262988|1722.5642262988|1722.5642262988|1722.5642262988|1722.5642262988|1722.5642262988|1718.4655193406|1718.4655193406|1718.4655193406|1718.4655193406|1718.4655193406
04128|1097538|/equities/smithson-invest|FTSE350|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057|1336.5532027057||1336.5532027057|1330.5035585618|1323.5662030353|||1320.9460357566|1320.9460357566|1320.9460357566|1314.1622619518|1306.713231956|1306.713231956|1290.4458002636|1266.1171733615|1261.0123540822|1252.2915045358|1241.0649958052|1241.0649958052|1241.0649958052|1241.0649958052|1241.0649958052|1241.0649958052|1238.4611064502|1236.0372948258|1236.0372948258|1236.0372948258|1236.0372948258|1236.0372948258|1235.7929565751|1235.7929565751|1235.7699517501|1219.799946389|1213.3146037894|1209.1304774635|1177.8549630237|-1246.1800295025|-1246.1800295025|-1246.1800295025|-1246.1800295025|-1246.1800295025|-1246.1800295025|-1246.1800295025|-1246.1800295025|-1246.1800295025|-1249.171176715|-1258.4639804917|-1258.4639804917|-1258.4639804917|-1276.1200260672|-1278.5024223486|-1278.5024223486|-1285.9063780219|-1311.7737967604|-1313.2131270428|-1315.1812387064|-1319.2033498105|-1322.0164513642|-1322.0164513642|-1322.0164513642|-1322.0164513642|-1322.0164513642|-1322.0164513642|-1322.1000975923|-1322.1000975923|-1339.1667751025|-1355.8407869045|-1355.8407869045|-1355.8407869045|-1355.8407869045|-1361.5564407446|-1372.4585688205|-1372.4585688205|-1374.6628615693|-1383.9459382197|-1383.9459382197|-1387.9358842932|-1387.9358842932|-1387.9358842932|-1387.9358842932|-1397.3290627889|-1399.4540890652|-1399.4540890652|-1399.4540890652|-1400.8658299426|-1400.8658299426|-1400.8658299426|-1400.8658299426|-1400.8658299426|-1400.8658299426|-1400.8658299426||-1400.8658299426|-1400.8658299426|-1400.8658299426|-1400.8658299426|-1400.8658299426|-1401.623145737|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1419.1175634835|-1422.391761618|-1434.7791491936|-1442.6790893818|1378.193869772|1378.193869772|1378.193869772|1378.193869772|1378.193869772|1378.193869772|1378.193869772|1378.193869772|1378.193869772|1378.193869772|1378.193869772|1378.193869772|1378.193869772|1378.193869772|1378.193869772|1378.193869772|1378.193869772||1378.193869772|1378.193869772|1378.193869772|1378.193869772|1378.193869772|1378.193869772|1366.2154108578|1359.0606228545|1359.0606228545|1359.0606228545|1355.4396053635|1352.0141754171|1352.0141754171|1352.0141754171||1349.2607523623|1344.7368819651|1336.9594465932|1336.9594465932||1331.1326750341|1317.1918367349|-1423.3706312629|-1423.3706312629|-1423.3706312629|-1423.3706312629|-1423.3706312629|-1423.3706312629|-1423.3706312629|-1423.3706312629|-1423.3706312629|-1423.3706312629|-1423.3706312629|-1423.3706312629|||-1423.3706312629|-1423.3706312629|-1423.3706312629|-1423.3706312629|-1423.3706312629|-1423.3706312629|-1423.3706312629|-1423.3706312629|-1423.3706312629|-1423.3706312629|-1423.3706312629|-1423.3706312629|-1423.3706312629|-1423.3706312629|-1425.0210644265|-1425.0210644265|-1425.0210644265|-1425.0210644265|-1425.0210644265|-1435.7456271406|1369.7309454915|1369.7309454915|1369.7309454915|1369.7309454915|1369.7309454915|1369.7309454915|1369.7309454915|1369.7309454915|1369.7309454915|1369.7309454915|1369.7309454915
04129|14117|/equities/smurfit-kappa-group|STOXX600/FTSE350|2836.2964442196|2759.6627157995|-3071.5522027166|-3071.5522027166|-3077.9468919073|-3085.1603377964|-3102.4906384852|-3102.4906384852|-3102.4906384852|-3102.4906384852|-3102.4906384852|-3102.4906384852|-3102.4906384852|-3102.4906384852|-3102.4906384852|-3130.6562649836|-3138.7291833151|-3159.2546481278|2988.3223937289|2988.3223937289|2988.3223937289|2988.3223937289|2988.3223937289|2988.3223937289|2988.3223937289|2988.3223937289|2988.3223937289|2988.3223937289|2988.3223937289||2988.3223937289|2988.3223937289|2988.3223937289|||2988.3223937289|2988.3223937289|2964.411600671|2939.0128896344|2920.2751723882|2920.2751723882|2848.5279693202|2814.3598305736|2814.3598305736|2814.3598305736|2776.9892214707|2771.5792127277|2771.5792127277|2771.5792127277|2771.5792127277|2727.3102363641|2675.5669292935|2611.4044711899|2611.4044711899|2611.4044711899|2611.4044711899|2611.4044711899|2611.4044711899|2611.4044711899|2611.4044711899|2611.4044711899|2611.4044711899|2611.4044711899|2611.4044711899|2611.4044711899|2611.4044711899|2579.7827457666|2565.657710823|2565.657710823|2561.5085675811|2525.2317417568|-2761.3369363132|-2761.3369363132|-2761.3369363132|-2761.3369363132|-2761.3369363132|-2761.3369363132|-2761.3369363132|-2761.3369363132|-2761.3369363132|-2828.8188181258|-2913.0141522842|-2913.0141522842|-2913.0141522842|-2913.0141522842|-2913.0141522842|-2913.0141522842|-2913.0141522842|-2913.0141522842|-2913.0141522842|-2913.0141522842|-2913.0141522842|-2913.0141522842|-2913.0141522842|-2958.2379469824|-2964.3793465591|-2964.3793465591|-3029.6303720449|-3041.7412000554|-3041.7412000554|-3050.712444506|-3095.7712599546|-3113.7816409042|-3113.7816409042|-3113.7816409042|-3113.7816409042|-3113.7816409042|-3113.7816409042|-3113.7816409042|-3289.7674579064|-3289.7674579064|-3407.6511826005|3135.62427739|3135.62427739|3135.62427739|3135.62427739|3135.62427739|3111.1091824516|3026.7035620989||2971.8664846907|2971.8664846907|2971.8664846907|2971.8664846907|2971.8664846907|2971.8664846907|2971.8664846907|2971.8664846907|2971.8664846907|2971.8664846907|2971.8664846907|2971.8664846907|2971.8664846907|2966.657991022|2966.657991022|2936.5227135488|2895.1468091873|2895.1468091873|2895.1468091873|2895.1468091873|2894.7186768747|2880.4651965275|2832.5168850305|2798.9076500339|2767.9196599769|2754.6172669597|2754.6172669597|2754.6172669597|2695.7214424553|2674.5343365605|2647.3404520812|2626.3782800902|-2806.5597011276|-2806.5597011276|-2806.5597011276|-2806.5597011276|-2808.9650065162|-2808.9650065162|-2808.9650065162|-2808.9650065162|-2808.9650065162|-2808.9650065162|-2809.090543918|-2809.090543918|-2809.090543918|-2843.8783821311|-2907.4031584226|-2934.6901955564|-2991.1002172849|-3035.0002414276|-3049.1891890838|-3049.1891890838|-3049.1891890838|-3049.1891890838|-3049.1891890838|-3049.1891890838|-3049.1891890838|-3049.1891890838|-3049.1891890838|-3049.1891890838|-3049.1891890838|-3049.1891890838|-3059.2102100931|-3065.4595700708||-3065.4595700708|-3065.4595700708|-3065.4595700708|-3065.4595700708|-3065.4595700708|-3065.4595700708|-3065.4595700708|-3065.4595700708|-3065.4595700708|-3065.4595700708|-3065.4595700708|-3065.4595700708|-3065.4595700708|-3065.4595700708||-3065.4595700708|-3065.4595700708|-3065.4595700708|-3065.4595700708||-3065.4595700708|-3065.4595700708|-3065.4595700708|-3073.8778751655|-3102.5142890799|-3102.5142890799|-3102.5142890799|-3102.5142890799|-3102.5142890799|-3102.5142890799|-3102.5142890799|-3102.5142890799|-3102.5142890799|-3102.5142890799|||-3102.5142890799|-3102.5142890799|-3121.5990066047|-3121.5990066047|-3121.5990066047|-3121.5990066047|-3121.5990066047|-3121.5990066047|-3136.5704363947|-3136.5704363947|-3146.1945808494|-3146.1945808494|-3146.1945808494|-3146.1945808494|-3162.0920751227|-3162.0920751227|-3199.6023056919|-3228.3358952132|-3232.9118318124|-3294.7043356944|-3313.7513492908|-3313.7513492908|-3313.7513492908|-3313.7513492908|-3313.7513492908|-3313.7513492908|-3313.7513492908|-3313.7513492908|-3321.3876385559|-3321.3876385559|-3333.8679924927
04130|961641|/equities/softcat-plc|FTSE350/MSCI_EU_SMALLCAP|1373.9838660074|1373.9838660074|1373.9838660074|1356.918883412|1356.918883412|1356.918883412|1335.8324928433|1335.8324928433|1297.2516562165|1297.2516562165|1297.2516562165|1275.301861942|1271.6487023965|1267.8161037912|1259.1439442624|1237.0669840091|1237.0669840091|1237.0669840091|1237.0669840091|1237.0669840091|1237.0669840091|1237.0669840091|1237.0669840091|1237.0669840091|1237.0669840091|1237.0669840091|1237.0669840091|1237.0669840091|1237.0669840091||1237.0669840091|1237.0669840091|1221.5082331323|||-1364.0901288575|-1364.0901288575|-1364.0901288575|-1364.0901288575|-1364.0901288575|-1364.0901288575|-1364.0901288575|-1364.0901288575|-1364.0901288575|-1364.0901288575|-1364.0901288575|-1364.0901288575|-1364.0901288575|-1364.0901288575|-1364.0901288575|-1364.0901288575|-1364.0901288575|-1364.0901288575|-1364.0901288575|-1364.0901288575|-1364.0901288575|-1380.9890320639|-1381.3767022932|-1393.2518914369|-1403.2531473093|-1403.2531473093|-1403.2531473093|-1403.2531473093|-1403.2531473093|-1403.2531473093|-1403.2531473093|-1403.2531473093|-1403.2531473093|-1403.2531473093|-1403.2531473093|-1403.2531473093|-1403.2531473093|-1403.2531473093|-1403.2531473093|-1403.2531473093|-1403.2531473093|-1429.8368303437|-1453.3187003819|-1478.0763337577|-1496.7573928445|-1496.7573928445|-1496.7573928445|-1496.7573928445|-1496.7573928445|-1496.7573928445|-1496.7573928445|-1496.7573928445|-1496.7573928445|-1496.7573928445|-1496.7573928445|-1496.7573928445|-1496.7573928445|-1496.7573928445|-1496.7573928445|-1496.7573928445|-1496.7573928445|-1496.7573928445|-1496.7573928445|-1529.7859920495|1425.6324939527|1425.6324939527|1425.6324939527|1425.6324939527|1425.6324939527|1425.6324939527|1425.6324939527|1425.6324939527|1425.6324939527|1425.6324939527|1425.6324939527|1425.6324939527|1425.6324939527|1425.6324939527|1413.6744371827|-1518.8585881727|-1518.8585881727|-1518.8585881727|-1518.8585881727|-1518.8585881727||-1518.8585881727|-1518.8585881727|-1518.8585881727|-1518.8585881727|-1518.8585881727|1403.136987177|1403.136987177|1403.136987177|1403.136987177|1403.136987177|1403.136987177|1396.2791024533|1396.2791024533|1396.2791024533|1396.2791024533|1396.2791024533|1396.2791024533|1396.2791024533|1396.2791024533|1396.2791024533|1396.2791024533|1396.2791024533|1380.8766837493|1380.8766837493|1380.8766837493|1376.9403503078|1376.9403503078|1360.8781670087|-1468.7372575224|-1468.7372575224|-1468.7372575224|-1468.7372575224|-1468.7372575224|-1468.7372575224|-1468.7372575224|-1468.7372575224|-1468.7372575224|-1468.7372575224|-1468.7372575224|-1468.7372575224|-1468.7372575224|-1468.7372575224|-1468.7372575224|-1468.7372575224|-1470.2125059168|1368.9412887901|1368.9412887901|1368.9412887901|1368.9412887901|1358.4633243165|1358.4633243165|1346.903693685|1329.5285656287|1325.8877983439|1290.0820372224|1289.8133746916|1280.570416324|1280.0931065728|1280.0931065728|1279.1023409778|1279.1023409778|1279.1023409778|1275.0720157873|1275.0720157873||1275.0720157873|1275.0720157873|1275.0720157873|1275.0720157873|1275.0720157873|1265.8707925207|1265.8707925207|1265.8707925207|1265.8707925207|1265.8707925207|1265.8707925207|1265.8707925207|1265.8707925207|1265.8707925207||1265.8707925207|1265.8707925207|1265.8707925207|1265.8707925207||1251.3766751838|1251.3766751838|1251.3766751838|1251.3766751838|1247.9003127356|1247.9003127356|1247.9003127356|1247.9003127356|1247.9003127356|1229.2319013034|1221.8132236705|1211.1916648429|1211.1916648429|1211.1916648429|||1202.1857395341|1202.1857395341|1193.8899247724|1193.8899247724|1193.8899247724|1172.822138636|1131.3579318178|1126.2865909087|-1190.8215635394|-1190.8215635394|-1190.8215635394|-1190.8215635394|-1190.8215635394|-1190.8215635394|-1190.8215635394|-1190.8215635394|-1190.8215635394|-1198.1622854973|-1215.4336538078|-1235.4818375642|-1255.7831235523|-1272.6479354031|-1294.2124996856|-1294.2124996856|-1294.2124996856|-1307.4856002953|1176.1176034548|1176.1176034548|1176.1176034548|1176.1176034548|1176.1176034548
04131|6767|/equities/spectris|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-3774.9570946305|-3776.4491108871|-3776.4491108871|-3776.4491108871|-3776.4491108871|-3776.4491108871|-3776.4491108871|-3776.4491108871|-3776.4491108871|-3776.4491108871|-3776.4491108871|-3776.4491108871|-3776.4491108871|-3784.6223591198|-3784.6223591198|-3785.4654580063|-3785.4654580063|-3798.1049712439|-3809.9109888042|-3809.9109888042|-3810.7338119167|-3810.7338119167|-3810.7338119167|-3823.4983780052|-3823.4983780052|-3823.8382585475|3610.7998328178|3610.7998328178|3610.7998328178||3610.7998328178|3610.7998328178|3610.7998328178|||3570.6664809086|3559.351645454|3542.77960606|3510.6945574061|3493.7994632329|3493.7994632329|3491.2771813699|3416.8635348554|3369.5694685242|3257.17715057|3257.17715057|3229.4190561889|3207.898926907|3169.0889205111|3169.0889205111|3169.0889205111|3169.0889205111|3169.0889205111|3168.5427838913|3168.5427838913|3168.5427838913|3168.5427838913|3159.1776589623|3159.1776589623|3159.1776589623|3148.197398847|3141.7992578358|3141.7992578358|3126.4991753731|3097.7213059701|3077.1903399668|3057.5448221854|3023.6609135393|2990.0381648633|2990.0381648633|2974.4440574219|-3159.3763893386|-3159.3763893386|-3159.3763893386|-3159.3763893386|-3159.3763893386|-3170.2515437096|-3179.8350485662|-3200.8704303287|-3200.8704303287|-3230.3560336985|-3305.5861583195|-3396.9457206155|-3410.7174673505|-3423.5749637228|-3453.4275263394|-3453.4275263394|-3453.4275263394|-3453.4275263394|-3453.4275263394|-3453.4275263394|-3453.4275263394|-3476.0156532081|-3476.0156532081|-3476.0156532081|-3476.0156532081|-3476.0156532081|-3476.0156532081|-3476.0156532081|-3476.0156532081|-3476.0156532081|-3476.0156532081|-3476.0156532081|-3476.0156532081|-3476.0156532081|-3476.0156532081|-3476.0156532081|-3476.0156532081|-3476.0156532081|-3476.0156532081|-3476.0156532081|-3476.0156532081|-3476.0156532081|-3476.0156532081|-3476.0156532081|-3476.0156532081|-3476.0156532081|-3476.0156532081|-3476.0156532081||-3476.0156532081|-3476.0156532081|-3476.0156532081|-3476.0156532081|-3487.072948009|-3499.1366088988|-3543.3740098876|-3571.2488998751|-3605.0299326954|-3607.7420937284|-3615.480093292|-3635.1052941748|-3635.1052941748|-3635.1052941748|-3635.1052941748|-3635.1052941748|-3673.9503268609|-3679.8715701437|-3679.8715701437|-3679.8715701437|-3679.8715701437|-3679.8715701437|-3679.8715701437|-3679.8715701437|-3679.8715701437|-3679.8715701437|-3679.8715701437|-3679.8715701437|-3679.8715701437|-3679.8715701437|-3679.8715701437|-3679.8715701437|-3679.8715701437|-3679.8715701437|-3679.8715701437|-3711.4407034025|-3711.4407034025|-3711.4407034025|-3746.6840747923|-3746.6840747923|-3746.6840747923|-3746.6840747923|-3746.6840747923|-3746.6840747923|-3746.6840747923|-3752.5934164359|-3797.2449364479|-3801.3141799894|-3801.3141799894|-3801.3141799894|-3801.3141799894|-3801.3141799894|-3801.3141799894|-3801.3141799894|-3801.3141799894|-3801.3141799894|3624.8536212246|3624.8536212246|3624.8536212246|3624.8536212246|3624.8536212246|3624.8536212246|3624.8536212246|3624.8536212246||3624.8536212246|3624.8536212246|3624.8536212246|3624.8536212246|3624.8536212246|3624.8536212246|3624.8536212246|3624.8536212246|3624.8536212246|3622.5040235828|3617.8378039809|3608.7801541544|3608.7801541544|3608.7801541544||3608.7801541544|3608.7801541544|3608.7801541544|3608.7801541544||3608.7801541544|3608.7801541544|3608.7801541544|3608.7801541544|3608.7801541544|3608.7801541544|3608.7801541544|3608.7801541544|3608.7801541544|3608.7801541544|3552.7001712826|3505.8335236474|3500.0036128792|3500.0036128792|||3500.0036128792|3500.0036128792|3500.0036128792|3421.281792088|3418.8131023201|3407.7923359112|3341.4349031441|3341.4349031441|3341.4349031441|3341.4349031441|3341.4349031441|3341.4349031441|3341.4349031441|3341.4349031441|3341.4349031441|3341.4349031441|3341.4349031441|3341.4349031441|3341.4349031441|3341.4349031441|3341.4349031441|3341.4349031441|3313.2610034934|3299.9547373024|3299.9547373024|3299.9547373024|3280.6325151884|3231.4455789419|3205.1350616716|3119.2056240796|3078.974084194
04132|6808|/equities/spirax|STOXX600/FTSE350/EAFAGROWTH|-10269.504714976|-10269.504714976|-10269.504714976|-10269.504714976|-10269.504714976|-10269.504714976|-10269.504714976|-10269.504714976|-10269.504714976|-10269.504714976|-10269.504714976|-10269.504714976|-10395.173059103|-10395.173059103|-10395.173059103|-10395.173059103|-10412.192287892|-10443.324764325|-10495.055293694|-10496.538319011|-10496.538319011|-10496.538319011|-10496.538319011|-10496.538319011|-10496.538319011|-10496.538319011|-10538.598132234|-10724.386813593|9918.3804770454||9918.3804770454|9882.3671967171|9777.3624097628|||9777.3624097628|9777.3624097628|9699.2915664031|9550.3239626702|9510.0821807446|9450.5913119385|9236.157013265|9046.6876706975|9046.6876706975|8952.2085229972|8876.2316922191|8818.7018802435|8755.2243113816|8694.622606644|8694.622606644|8650.2473407156|8606.111935247|8606.111935247|8606.111935247|8606.111935247|8496.5688169411|8440.9653521568|8439.8430273541|8439.8430273541|8337.7287415852|8337.7287415852|8337.7287415852|8337.7287415852|8062.3652684281|7980.8124395447|7980.8124395447|7980.8124395447|-8654.5279634081|-8654.5279634081|-8654.5279634081|-8654.5279634081|-8654.5279634081|-8654.5279634081|-8654.5279634081|-8654.5279634081|-8654.5279634081|-8654.5279634081|-8706.1421815645|-8860.9357572939|-8865.8175081043|-8916.5750090048|-8941.3722984434|-8941.3722984434|-9056.5247760483|-9151.0275289425|-9330.0305877139|-9555.8402317455|-9555.8402317455|-9633.7113686062|-9806.2967056945|-9806.2967056945|-9806.2967056945|-9806.2967056945|-9863.2926469967|-9863.2926469967|-9863.2926469967|-9863.2926469967|-9863.7696077741|-9897.6328975267|-10035.592108363|-10067.54678707|-10241.051985633|-10261.224673621|-10261.224673621|-10280.457207166|-10280.457207166|-10280.457207166|-10280.457207166|-10320.80074032|-10320.80074032|-10320.80074032|-10320.80074032|-10320.80074032|-10320.80074032|-10320.80074032|-10320.80074032|-10320.80074032|-10320.80074032|-10320.80074032||-10320.80074032|-10349.445267022|-10358.161407802|-10436.179342003|-10537.865935559|-10643.239928398|-10877.988809332|-10934.188141011|-10995.395677512|-11054.660995869|-11054.660995869|10546.913102|10546.913102|10546.913102|10546.913102|10546.913102|10546.913102|10546.913102|10546.913102|10509.625668889|10466.698356653|10466.698356653|10386.210578486|10386.210578486|10386.210578486|10386.210578486|10386.210578486|10358.665182693|10132.961314103|9881.823877649|-10484.294958172|-10484.294958172|-10484.294958172|-10484.294958172|-10484.294958172|-10507.716620191|-10706.12957799|-10766.515503326|-10766.515503326|-10766.515503326|-10766.515503326|-10766.515503326|-10766.515503326|-10766.515503326|-10766.515503326|-10858.350559251|-10858.445065834|-10939.938962038|-11107.946068931|-11451.162298813|-11517.577540948|-11517.577540948|-11517.577540948|-11517.577540948|-11517.577540948|-11517.577540948|-11517.577540948|-11517.577540948|-11517.577540948|-11517.577540948|-11517.577540948|-11517.577540948|-11517.577540948|-11517.577540948||-11517.577540948|-11517.577540948|-11530.363934386|-11666.870604803|-11666.870604803|-11666.870604803|-11666.870604803|-11666.870604803|-11666.870604803|-11666.870604803|-11666.870604803|-11666.870604803|-11666.870604803|-11666.870604803||-11666.870604803|-11666.870604803|-11666.870604803|-11666.870604803||-11666.870604803|-11666.870604803|-11923.515949781|11097.983389488|11097.983389488|11097.983389488|11097.983389488|11097.983389488|11097.983389488|11097.983389488|11097.983389488|11097.983389488|11097.983389488|11097.983389488|||11097.983389488|11097.983389488|11097.983389488|11097.983389488|11097.983389488|-11816.626371905|-11816.626371905|-11816.626371905|-11816.626371905|-11816.626371905|-11816.626371905|-11816.626371905|-11816.626371905|-11816.626371905|-11816.626371905|-11816.626371905|-11816.626371905|-11816.626371905|-11816.626371905|-12067.918191005|-12174.637833756|11428.697937457|11428.697937457|11428.697937457|11428.697937457|11428.697937457|11428.697937457|11428.697937457|11428.697937457|11428.697937457|11428.697937457
04133|6837|/equities/spirent|FTSE350/MSCI_EU_SMALLCAP|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822|106.05503302822||106.05503302822|106.05503302822|103.91670621777|||103.91670621777|102.04436621957|102.04436621957|102.04436621957|102.04436621957|102.04436621957|102.04436621957|98.793742448019|98.670947804691|98.670947804691|98.670947804691|98.670947804691|98.670947804691|98.670947804691|98.670947804691|98.670947804691|98.670947804691|96.212164312206|93.993411224077|93.993411224077|92.397070446064|92.397070446064|92.397070446064|-108.35572121085|-108.35572121085|-108.35572121085|-108.35572121085|-108.35572121085|-108.35572121085|-108.35572121085|-108.35572121085|-108.35572121085|-108.35572121085|-108.35572121085|-108.35572121085|-108.35572121085|-108.35572121085|-108.35572121085|-108.35572121085|-108.35572121085|-108.35572121085|-108.35572121085|-110.0678345038|-110.0678345038|-110.0678345038|-110.0678345038|-111.73809436444|-112.5036604524|-113.37628879816|-116.46622424952|-116.46622424952|-116.46622424952|-116.46622424952|-116.46622424952|-116.46622424952|-116.46622424952|-116.46622424952|-116.46622424952|-148.03469632325|-149.94529976776|-149.94529976776|-149.94529976776|-149.94529976776|-149.94529976776|-149.94529976776|-152.88922399868|-154.50124077653|-155.16853955173|-155.16853955173|-157.54282392819|-159.51830016634|-159.51830016634|-160.75593472142|-160.75593472142|-161.55103874889|-163.37411612895|-163.37411612895|-166.2184872969|-166.2184872969|-169.5581900758|-169.5581900758|-169.5581900758|-169.5581900758|-169.5581900758||-169.5581900758|-172.57576573364|-172.80140786102|-172.80140786102|-173.08744658335|-173.08744658335|-173.08744658335|-175.83982508827|-176.28882610321|-176.28882610321|-176.28882610321|-176.28882610321|-176.28882610321|-176.28882610321|-176.28882610321|-176.28882610321|-176.28882610321|-177.40355100753|-177.40355100753|-177.40355100753|-177.40355100753|-177.40355100753|-177.40355100753|-177.40355100753|-177.40355100753|-177.40355100753|-177.40355100753|-177.40355100753|-177.40355100753|-177.40355100753|-177.40355100753|-177.40355100753|-177.40355100753|-177.40355100753|-177.40355100753|-177.40355100753|-177.40355100753|-177.40355100753|-177.40355100753|-177.40355100753|-177.40355100753|-180.6020971949|-180.6020971949|-180.94677889955|-185.49086171402|-185.57318561622|-187.2757541664|-187.56195026057|-188.68893308683|-188.68893308683|-188.68893308683|-188.68893308683|-188.68893308683|-188.68893308683|-188.68893308683|-188.68893308683|-188.68893308683|-188.68893308683|-188.68893308683|-188.68893308683|-188.68893308683|-188.68893308683|-188.68893308683|-188.68893308683||-188.68893308683|-188.68893308683|-188.68893308683|-188.68893308683|-188.68893308683|-188.68893308683|-188.68893308683|-188.68893308683|-188.68893308683|-188.68893308683|-188.68893308683|-188.68893308683|-188.68893308683|-188.68893308683||-188.68893308683|-188.68893308683|-188.68893308683|-188.68893308683||-188.68893308683|-188.68893308683|-188.68893308683|-190.94881216734|-191.74621744443|-191.74621744443|-191.74621744443|-191.74621744443|-191.74621744443|-191.74621744443|-191.74621744443|-191.74621744443|-191.74621744443|-191.74621744443|||-191.74621744443|-191.74621744443|-191.74621744443|-191.74621744443|-191.74621744443|-191.74621744443|-191.74621744443|-191.74621744443|-191.74621744443|-191.74621744443|-191.74621744443|-191.74621744443|-191.74621744443|-191.74621744443|-195.09424686751|-198.55386847998|-198.55386847998|-198.55386847998|-202.97651036078|-204.18077906298|-208.17670132995|-208.17670132995|-211.38247847425|-231.17498795045|-231.85509821236|-231.85509821236|-232.57720714513|-232.57720714513|-234.83023660385|-235.88177162585|-235.88177162585
04134|6669|/equities/scottish---southern-energy|STOXX600/FTSE350/EAFAVALUE|-1683.2956359126|-1725.2729287918|-1775.2754764353|-1779.1879039908|-1779.1879039908|-1779.1879039908|-1779.1879039908|-1785.458782212|-1792.8430913466|-1800.5439323339|-1840.019611773|-1843.7464544873|-1846.9176522673|-1846.9176522673|-1846.9176522673|-1846.9176522673|-1846.9176522673|-1864.3807247414|-1887.8396941571|1784.951616892|1784.951616892|1784.951616892|1784.951616892|1779.5136243787|1779.5136243787|1779.5136243787|1779.5136243787|1779.5136243787|1779.5136243787||1779.5136243787|1779.5136243787|1779.5136243787|||1779.5136243787|1779.5136243787|1779.5136243787|1779.5136243787|1779.5136243787|1779.5136243787|1779.5136243787|1774.7861468927|1774.7861468927|1774.7861468927|1774.7861468927|1774.7861468927|1772.8734965474|1751.6564376786|1748.3751542783|1738.0835047536|1720.9024750045|1720.9024750045|1713.6971944494|1709.9691049438|1695.4101166042|1690.1452056842|1690.1452056842|1676.1335618713|1672.0095131904|1656.8230702115|1648.7896106192|1620.0100219987|1585.4833577763|1582.5555696187|1582.5555696187|1582.5555696187|1582.5555696187|1582.5555696187|1582.5555696187|1582.5555696187|1558.7561884652|1526.5068760724|1525.6743067472|1522.9158963857|1516.9343293175|1507.8992547972|-1611.269306091|-1611.269306091|-1611.269306091|-1611.269306091|-1611.269306091|-1611.269306091|-1611.269306091|-1611.269306091|-1611.269306091|-1611.269306091|-1611.269306091|-1611.269306091|-1611.269306091|-1611.269306091|-1617.7128167721|-1632.3203050398|-1636.6825342998|-1693.4517036925|-1708.890992213|-1708.890992213|-1729.5177691255|1618.5395608512|1618.5395608512|1618.5395608512|1618.5395608512|1609.5439565014|1585.5367174036|1585.5367174036|1585.5367174036|1568.1404984107|1568.1404984107|1568.1404984107|1568.1404984107|1568.1404984107|1568.1404984107|1568.1404984107|1568.1404984107|1568.1404984107|1568.1404984107|1568.1404984107|1568.1404984107|1568.1404984107||-1647.5421013307|-1647.5421013307|-1647.5421013307|-1647.5421013307|-1654.8245570341|-1656.4161744823|-1661.9624160915|-1673.9464806615|-1692.9827975232|-1710.0364416925|-1718.4860131668|-1718.4860131668|-1718.4860131668|-1718.4860131668|-1718.4860131668|-1721.512236852|-1731.79137428|-1759.9836409644|-1786.9060176297|-1795.7566862552|-1799.4518736169|-1821.6707209439|-1821.6707209439|-1821.6707209439|-1821.6707209439|-1821.6707209439|-1821.6707209439|-1821.6707209439|-1821.6707209439|-1821.6707209439|-1821.6707209439|-1821.6707209439|-1821.6707209439|-1821.6707209439|-1830.5248136355|-1832.9720151506|-1867.2189057229|-1900.4654508032|-1903.090455046|-1903.090455046|-1903.090455046|-1903.090455046|1824.6807690109|1824.6807690109|1824.6807690109|1824.6807690109|1824.6807690109|1824.6807690109|1824.6807690109|1824.6807690109|1824.6807690109|1824.6807690109|1824.6807690109|1824.6807690109|1824.6807690109|1824.6807690109|1824.6807690109|1824.6807690109|1824.6807690109|1824.6807690109|1824.6807690109|1824.6807690109|1824.6807690109|1824.6807690109||1824.6807690109|1824.6807690109|1824.6807690109|1824.6807690109|1824.6807690109|1824.6807690109|1824.6807690109|1824.6807690109|1824.6807690109|1823.1561495954|1799.7846106616|1791.6075440266|1791.6075440266|1781.8914577405||1781.8914577405|1770.0632283225|1770.0632283225|1770.0632283225||1770.0632283225|1770.0632283225|1766.3463292667|1763.2356346115|1763.2356346115|1763.2356346115|1763.2356346115|1763.2356346115|1763.2356346115|1763.2356346115|1763.2356346115|1763.2356346115|1763.2356346115|1756.7243406491|||1734.5437009816|1704.272548888|1703.7455628514|1703.7455628514|1703.7455628514|1695.956197222|-1793.9780058336|-1793.9780058336|-1793.9780058336|-1793.9780058336|-1793.9780058336|-1793.9780058336|-1793.9780058336|-1793.9780058336|-1793.9780058336|1701.1771363609|1701.1771363609|1701.1771363609|1701.1771363609|1701.1771363609|1701.1771363609|1701.1771363609|1701.1771363609|1701.1771363609|1701.1771363609|1701.1771363609|1701.1771363609|1701.1771363609|1701.1771363609|1701.1771363609|1693.2045012747
04135|942377|/equities/ssp-grp|STOXX600/FTSE350/MSCI_EU_SMALLCAP|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686||214.79261443686|214.79261443686|214.79261443686|||214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|214.79261443686|213.7225262067|211.86847163979|211.86847163979|209.82772859899|209.82772859899|209.23082091375|207.63473306281|198.52596479635|194.7177366281|191.7539943678|191.7539943678|189.79340273358|189.79340273358|189.79340273358|189.45242634468|189.45242634468|189.45242634468|189.45242634468|189.45242634468|189.45242634468|189.45242634468|189.45242634468|177.46393268034|-198.82003202048|-198.82003202048|-198.82003202048|-198.82003202048|-198.82003202048|-198.82003202048|-198.82003202048|-198.82003202048|-198.82003202048|-198.82003202048|-198.82003202048|-199.59448612627|-199.92164769102|-203.48306057942|-203.48306057942|-203.48306057942|-203.73117926929|-207.97908638157|-211.49038771855|-211.49038771855|-211.49038771855|-214.95902373223|-214.95902373223|-214.95902373223|-214.95902373223|-214.95902373223|-214.95902373223|-214.95902373223|-214.95902373223|-218.93376548454|-222.10309888204|-222.10309888204|-222.10309888204|-225.10344082868|-230.85937073005|-234.49930691469|-242.55478800389|-255.87198531466|227.86013273967|227.86013273967|227.86013273967|227.86013273967|-242.93276137715|-242.93276137715|-242.93276137715|-242.93276137715|-242.93276137715|-242.93276137715|-244.14937605566|-244.14937605566|-244.14937605566|-244.14937605566|-244.14937605566|-244.14937605566|-244.14937605566||-244.14937605566|-244.14937605566|-244.14937605566|-244.14937605566|-244.14937605566|-248.71042309543|-251.47824245846|-252.95497466631|-255.00619964144|-256.81701574878|-258.25054014466|-258.25054014466|-258.25054014466|-258.25054014466|-258.25054014466|-258.25054014466|-258.25054014466|-260.94574225623|-260.94574225623|-260.94574225623|-260.94574225623|-260.94574225623|-260.94574225623|-260.94574225623|-260.94574225623|-260.94574225623|-260.94574225623|-260.94574225623|-260.94574225623|-260.94574225623|-260.94574225623|-260.94574225623|-260.94574225623|-260.94574225623|-260.94574225623|-262.44416155505|-264.70026926653|-264.70026926653|-264.70026926653|-264.70026926653|-264.70026926653|-264.70026926653|-264.70026926653|-264.70026926653|-267.31142165546|-270.96824018033|-273.82027246193|-280.02379195724|256.81259926679|256.81259926679|256.81259926679|256.81259926679|256.81259926679|255.56954287293|254.62172549304|249.27968854966|248.35512047682|248.35512047682|248.35512047682|248.35512047682|247.46045986116|247.46045986116|247.46045986116|247.46045986116||247.46045986116|247.46045986116|247.46045986116|247.46045986116|247.46045986116|247.46045986116|247.46045986116|-266.10179998957|-266.10179998957|-266.10179998957|-266.10179998957|-266.10179998957|-266.10179998957|-266.10179998957||-266.10179998957|-266.10179998957|-266.10179998957|-266.10179998957||-266.10179998957|-266.10179998957|-266.10179998957|-266.10179998957|-266.10179998957|-266.10179998957|-266.10179998957|-266.10179998957|-266.10179998957|-266.10179998957|-266.10179998957|-266.10179998957|-266.10179998957|-266.10179998957|||-266.10179998957|-266.10179998957|-266.10179998957|-266.10179998957|-266.10179998957|-266.10179998957|-266.10179998957|-266.10179998957|-266.10179998957|-266.10179998957|-266.10179998957|-266.10179998957|-266.10179998957|-266.10179998957|-272.35756622512|-275.40284576636|-276.32720243111|-276.32720243111|-276.32720243111|252.67959780302|252.67959780302|252.67959780302|252.67959780302|252.67959780302|252.67959780302|252.67959780302|252.67959780302|252.67959780302|252.67959780302|252.67959780302|252.67959780302
04136|6683|/equities/st-james|STOXX600/FTSE350/EAFAGROWTH|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-676.96703429902|-684.4478142602|-690.96864751784|-692.23185024226|-692.83540068693|-699.96836531686|-699.96836531686|-702.19820470862|-710.12022813219|-718.08911931137|656.40957395963||656.40957395963|656.40957395963|656.40957395963|||656.40957395963|656.40957395963|656.40957395963|656.40957395963|656.40957395963|656.40957395963|656.40957395963|640.09327069165|640.09327069165|640.09327069165|640.09327069165|629.11827254679|629.11827254679|629.11827254679|629.11827254679|629.11827254679|629.11827254679|629.11827254679|629.11827254679|629.11827254679|629.11827254679|629.11827254679|629.11827254679|629.11827254679|629.11827254679|629.11827254679|629.11827254679|619.88697492178|-695.32661035832|-695.32661035832|-695.32661035832|-695.32661035832|-695.32661035832|-695.32661035832|-695.32661035832|-695.32661035832|-695.32661035832|-695.32661035832|-695.32661035832|-695.32661035832|-695.32661035832|-695.32661035832|-699.45308662318|-718.88550965943|-721.3172227824|-729.21913506855|-750.16573140212|-763.74329729265|-763.74329729265|-763.74329729265|-804.36722363571|-858.95607693938|-858.95607693938|-858.95607693938|-858.95607693938|-862.49143473933|-862.49143473933|-862.49143473933|-866.59940367087|-869.07739092403|-869.07739092403|-869.07739092403|-883.23042283117|-885.02026500303|-885.02026500303|-889.38919893457|-894.12802024632|-896.08890250618|-896.08890250618|-901.6442417042|-901.6442417042|-901.6442417042|-901.6442417042|-901.6442417042|-901.6442417042|-901.6442417042|-905.86028754894|-916.45082932732|-916.45082932732|-916.45082932732|-916.45082932732|-916.45082932732|-916.45082932732|-916.45082932732||-916.45082932732|-930.81147701681|-930.81147701681|-930.81147701681|-930.81147701681|-934.74606590735|-954.45117484714|-968.16799578827|-975.2977425805|-982.8419673963|-990.91536567227|-990.91536567227|-990.91536567227|-990.91536567227|-990.91536567227|-990.91536567227|-990.91536567227|-1013.5837064056|-1043.8285417853|-1052.4381767178|-1088.4091008399|-1159.2129284777|1111.1078545343|1104.7940391417|1104.7940391417|1104.7940391417|1104.6044879352|1080.6994310392|1049.2799489083|-1110.9608198436|-1110.9608198436|-1110.9608198436|-1110.9608198436|-1110.9608198436|-1110.9608198436|-1110.9608198436|-1110.9608198436|-1110.9608198436|-1110.9608198436|-1110.9608198436|-1110.9608198436|-1110.9608198436|-1110.9608198436|-1110.9608198436|-1110.9608198436|-1122.5814664929|-1144.146073881|-1156.7945356556|-1156.7945356556|-1171.9105951728|-1174.4008507283|-1174.4008507283|-1174.4008507283|-1174.4008507283|-1174.4008507283|-1174.4008507283|-1174.4008507283|-1174.4008507283|-1174.4008507283|-1174.4008507283|-1174.4008507283|-1174.4008507283|-1174.4008507283|-1174.4008507283||-1174.4008507283|-1174.4008507283|-1192.0041335318|-1192.0041335318|-1192.0041335318|-1192.0041335318|-1192.0041335318|-1192.0041335318|-1208.8657039242|-1214.3027037406|-1214.3027037406|-1214.3027037406|-1214.3027037406|-1217.4196708229||-1218.2996342477|-1224.0829269419|-1246.0146611084|-1246.0146611084||-1246.0146611084|-1246.0146611084|-1246.0146611084|-1246.0146611084|-1246.0146611084|-1246.0146611084|-1246.0146611084|-1246.0146611084|-1246.0146611084|-1246.0146611084|-1246.0146611084|-1246.0146611084|-1246.0146611084|-1246.0146611084|||-1246.0146611084|-1246.0146611084|-1246.0146611084|-1246.0146611084|-1246.0146611084|-1246.0146611084|-1246.0146611084|-1246.0146611084|-1246.0146611084|-1246.0146611084|-1246.0146611084|-1246.0146611084|-1246.0146611084|-1246.0146611084|-1264.1130372871|-1264.1130372871|-1264.1130372871|-1264.1130372871|-1264.1130372871|-1301.4182402148|1215.8183795794|1215.8183795794|1215.8183795794|1214.2260424146|1209.3951199103|1209.3951199103|1209.3951199103|1193.2723554559|1188.6879978023|1188.6879978023|1188.6879978023
04137|6732|/equities/stagecoach-group|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04138|6670|/equities/standard-chartered|STOXX600/FTSE350/EAFAVALUE|-617.54692890569|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-618.116097124|-620.81670025496|-622.13766594627|-640.07052401148|-655.16725432699|-661.86358268863|-667.31508645091|-671.31421416637|-682.33467910577|-682.33467910577|-682.33467910577|-682.33467910577|-682.33467910577|-682.33467910577||-682.33467910577|-682.33467910577|-682.33467910577|||-682.33467910577|-682.33467910577|-682.33467910577|-682.33467910577|-682.33467910577|-682.33467910577|-682.33467910577|-682.33467910577|-686.038505213|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-689.38081147701|-693.078587188|-694.8367849111|-694.8367849111|-694.8367849111|-694.8367849111|-694.8367849111|-694.8367849111|-694.8367849111|-694.8367849111|-694.8367849111|-694.8367849111|-694.8367849111|-694.8367849111|-746.63183284682|-746.63183284682|715.88237359298|715.88237359298|715.88237359298|715.88237359298|715.88237359298|715.88237359298|715.88237359298|715.88237359298|715.88237359298|715.88237359298|715.88237359298|715.88237359298|715.88237359298|715.88237359298|715.88237359298|715.88237359298|715.58787307568|715.58787307568|715.58787307568|715.58787307568|715.58787307568|715.58787307568|710.46428510688|708.33809388503|704.082287381|704.082287381|704.082287381|690.46924821305|-738.66125120903|-738.66125120903|-738.66125120903|-738.66125120903|-738.66125120903|-738.66125120903|-743.8458346767|-753.1098783369|-753.1098783369|-753.1098783369|-753.1098783369|-753.1098783369||-753.1098783369|-753.1098783369|-753.1098783369|712.57475304723|712.57475304723|712.57475304723|712.57475304723|712.57475304723|712.57475304723|712.57475304723|712.57475304723|706.7830711484|703.73675114579|703.37304331948|703.37304331948|703.37304331948|703.37304331948|703.37304331948|703.37304331948|698.07559148128|692.99513351978|683.56560229292|683.56560229292|683.56560229292|681.57855774432|681.57855774432|673.47617866231|663.80684822613|654.57430700256|653.39470078539|653.39470078539|653.39470078539|653.39470078539|653.39470078539|653.39470078539|653.39470078539|653.39470078539|653.39470078539|653.39470078539|649.28301172336|642.22557671953|642.09963196026|642.09963196026|642.09963196026|642.09963196026|642.09963196026|642.09963196026|642.09963196026|642.09963196026|634.12178005893|630.89088572086|626.21205455529|624.65471334813|624.65471334813|624.65471334813|624.65471334813|624.65471334813|624.65471334813|617.9149412223|617.9149412223|617.9149412223|617.9149412223|617.9149412223|617.9149412223||617.9149412223|617.9149412223|617.9149412223|617.9149412223|-655.93811463776|-655.93811463776|-655.93811463776|-655.93811463776|-655.93811463776|-655.93811463776|-655.93811463776|-655.93811463776|-655.93811463776|-655.93811463776||-657.24232789613|-658.71370783489|-666.28187996194|-670.55019893028||-670.55019893028|-670.55019893028|-670.55019893028|-670.55019893028|-670.88860232761|-670.88860232761|-670.88860232761|-670.88860232761|-670.88860232761|-670.88860232761|-670.88860232761|-670.88860232761|-674.30954050941|-680.43510694762|||-680.43510694762|-682.04593404973|-682.04593404973|-682.04593404973|-682.04593404973|-682.04593404973|-682.04593404973|-686.39556094502|-687.03103098709|-693.88988284204|-693.88988284204|-693.88988284204|-693.88988284204|-693.88988284204|-729.34432918864|-734.72703310999|-755.34112280776|-756.13459988623|-783.06067467827|735.81804750722|735.81804750722|735.81804750722|735.64229603124|733.4914468164|729.64602421332|723.56669527866|723.56669527866|721.54080101492|716.10086628069|704.30099101717|701.10165264572
04139|40119|/equities/bacit-ltd|FTSE350|-126.69075561922|-126.69075561922|-126.69075561922|-126.83179907643|-126.83179907643|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326||-126.94270131326|-126.94270131326|-126.94270131326|||-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-126.94270131326|-128.74744878584|-132.84160704937|-135.35734192891|-137.20815761401|127.66399362449|127.66399362449|127.66399362449|127.66399362449|127.66399362449|127.66399362449|127.66399362449|127.66399362449|127.66399362449|127.56888472111|124.56542678973|123.40603654805|122.75115095712|121.60128324934|120.61455746169|119.95983823665|119.49982382333|118.82202324907|118.13558181171|117.56176062032|117.03127217681|117.03127217681|117.03127217681|117.02006960346|116.86294693896|115.78105062852|113.34561299626|111.79512394075|111.78985478119|111.78985478119|110.46419903123|110.30294287298|108.42238089876|106.03597987843|99.50664142715|-116.13706160533|-119.3634023771|-122.41489136057|-123.87503957984|-123.87503957984|-123.87503957984|-123.95560021132|-124.75516154733|-127.54460173146|-130.17622577367|-131.33299055826|-133.4355858551|-133.4355858551|-136.30249455092|-137.78138776028|-137.78138776028|-138.13105911929|-138.13105911929|-139.84236467899|-142.16191120745|-144.42479388582|-146.02754113263|-148.23461283702||-148.23461283702|-148.23461283702|-148.23461283702|-148.23461283702|-148.23461283702|-148.23461283702|-154.05623774019|-154.69470039437|-157.87343572058|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-159.12573021446|-160.1930890458|-161.00053105064|-161.00053105064|-161.00053105064|-161.00053105064|-162.00004921696|-163.70102989168|148.01798484233|148.01798484233|148.01798484233|148.01798484233|148.01798484233|148.01798484233|148.01798484233|148.01798484233|148.01798484233|148.01798484233|148.01798484233|148.01798484233|148.01798484233||148.01798484233|148.01798484233|148.01798484233|146.87064708501|146.34116494689|145.645737304|142.93971489723|142.09076999121|142.09076999121|142.09076999121|142.09076999121|142.09076999121|142.09076999121|142.09076999121||142.09076999121|142.09076999121|142.09076999121|142.09076999121||142.09076999121|142.09076999121|141.45401174154|139.80445545609|-159.3401525376|-159.3401525376|-159.3401525376|-159.3401525376|-159.3401525376|-159.3401525376|-159.3401525376|-159.3401525376|-159.3401525376|-159.3401525376|||-159.3401525376|-159.3401525376|-159.3401525376|-159.3401525376|-159.3401525376|-159.3401525376|-159.3401525376|-159.3401525376|-159.3401525376|-159.3401525376|-159.3401525376|-159.3401525376|-159.3401525376|-159.4519634112|-160.37819886603|-160.37819886603|-162.52732070726|-164.84146863931|-165.29216662506|-167.37451310797|-169.79390277514|-172.51545312282|-176.42828006078|-180.36475138454|-181.58033407825|-182.00690585924|-184.41123339151|-185.07914889096|-186.06848533946|-186.06848533946|-186.30047173495
04140|14142|/equities/synthomer|FTSE350/MSCI_EU_SMALLCAP|117.31916031536|117.31916031536|117.31916031536|117.31916031536|117.31916031536|117.31916031536|117.31916031536|113.45789986761|-152.49326517386|-152.49326517386|-152.49326517386|-152.49326517386|-152.49326517386|-152.49326517386|-152.49326517386|-155.79212742164|-156.41002930882|-161.74558988415|-167.74509987128|-172.57788874586|-180.74209708064|-188.65344025127|-198.44260084885|-204.67907348891|-204.67907348891|-204.67907348891|-204.67907348891|-204.67907348891|-204.67907348891||-204.67907348891|-204.67907348891|-204.67907348891|||-204.67907348891|-204.67907348891|-204.67907348891|-204.67907348891|-204.67907348891|-204.67907348891|-204.67907348891|-204.67907348891|-208.47675001644|-212.31255824672|-212.31255824672|-212.31255824672|-212.31255824672|-212.31255824672|-212.32205873196|-212.32205873196|-213.58006525774|-215.53982933386|-215.53982933386|-218.08834306109|-218.08834306109|-218.08834306109|-218.08834306109|-220.32632164505|-220.32632164505|-220.32632164505|-220.32632164505|-220.32632164505|-220.32632164505|-220.32632164505|-220.32632164505|-220.32632164505|-220.32632164505|-220.32632164505|-220.32632164505|-220.32632164505|-220.32632164505|-220.32632164505|-220.32632164505|-220.32632164505|-220.32632164505|-220.32632164505|-220.32632164505|-220.32632164505|-220.32632164505|-232.86257960561|-242.98619956179|-244.04022173533|-248.69391499238|-256.02568245681|-258.38964717423|-267.84182683666|-271.3798169211|-279.99063113632|-279.99063113632|-289.26736792924|-295.20874489018|-300.3452708795|-307.16141208833|-308.62379120926|-328.63754578807|-352.26117114201|-370.04239590052|-373.29099795425|-386.18500505116|-397.36832328005|-406.14926036379|-414.7841818441|-424.49575706202|-430.10768177249|-430.10768177249|-430.10768177249|-430.10768177249|-443.94243422855|-451.99033797657|-451.99033797657|-454.83538631239|-527.24210064984|-535.32788777988|-547.64042754351|-558.7699255963|-561.7033426832|-561.7033426832|-561.7033426832||-561.7033426832|-575.09654303819|-575.09654303819|-588.84392199285|-604.40547810403|-618.45441543623|-632.40599517871|-660.45664299913|-676.1757655276|-676.1757655276|-676.1757655276|-676.1757655276|-676.1757655276|-676.1757655276|-676.1757655276|-676.1757655276|-676.1757655276|-676.1757655276|-676.1757655276|-676.1757655276|-676.1757655276|-676.1757655276|-676.1757655276|-676.1757655276|-676.1757655276|-676.1757655276|-676.1757655276|-676.1757655276|-676.1757655276|544.47296105704|544.47296105704|544.47296105704|531.12495890018|-636.09333695765|-636.09333695765|-636.09333695765|-636.09333695765|-636.09333695765|-636.09333695765|-636.09333695765|-636.09333695765|-636.14292361544|-636.14292361544|-636.14292361544|-636.14292361544|-639.0682617537|-642.36755940549|-642.36755940549|-672.44452537025|-702.81002493395|-735.93170495049|-745.35635741569|-755.68845909746|-755.68845909746|-755.68845909746|-781.21997164258|-784.61042378613|-784.61042378613|-784.61042378613|-784.61042378613|-784.61042378613|-784.61042378613|-795.17657018445|-830.16285033516||-867.5803554885|-891.09987008488|-895.27679239534|-895.27679239534|-895.27679239534|-895.27679239534|-895.27679239534|-895.27679239534|-920.23530860767|-933.77092463026|-937.59322978666|-953.09193771869|-958.10140016762|-958.10140016762||-958.10140016762|-958.10140016762|-958.10140016762|-958.10140016762||-958.10140016762|-958.10140016762|-958.10140016762|-958.10140016762|-958.10140016762|-958.10140016762|-958.10140016762|-958.10140016762|-958.10140016762|-958.10140016762|-958.10140016762|-958.10140016762|-958.10140016762|-958.10140016762|||-958.10140016762|-958.10140016762|-958.10140016762|-958.10140016762|-958.10140016762|-958.10140016762|-958.10140016762|-958.10140016762|-1050.3822698021|-1050.3822698021|-1050.3822698021|-1050.3822698021|-1072.4775260714|-1076.1755565832|-1119.2445361524|-1119.2445361524|-1133.0311367676|-1152.6923722874|-1162.198277042|-1162.198277042|-1176.9147793957|-1187.005319934|1059.2051934585|1059.2051934585|1059.2051934585|1059.2051934585|1059.2051934585|1059.2051934585|1059.2051934585|1059.2051934585|1059.2051934585
04141|6651|/equities/tate---lyle|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-654.63984868435|-655.48195961186|-655.48195961186|-655.48195961186|-655.48195961186|-655.48195961186|-655.72912531856|-655.72912531856|-655.72912531856|-655.72912531856|-655.72912531856|-655.72912531856|-655.76825260014|-655.76825260014|-655.76825260014|-655.76825260014|-655.76825260014|-662.93624430344|-662.93624430344|-666.55382125296|-669.30980139218|-670.84422376908|628.34327996763|628.34327996763|628.34327996763|628.34327996763|628.34327996763|628.34327996763|624.23611480258||624.23611480258|623.71002309732|623.71002309732|||622.34447010813|614.43830012015|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-656.69689920249|-670.16120717594|-690.41791235153|-694.60612494354|-697.06236104837|-703.47409997062|-703.47409997062|-703.47409997062|-703.47409997062|-703.47409997062|-703.47409997062|-703.47409997062|-703.47409997062|-708.94566880416|-718.44014360269|-718.44014360269|-718.44014360269|-718.44014360269|-718.44014360269|-729.43793489492|-733.02543399595|-733.02543399595|-733.02543399595|-733.02543399595|-733.02543399595|-733.02543399595|-733.02543399595|-733.02543399595|-733.02543399595|-733.02543399595|-733.02543399595|-733.02543399595|-733.02543399595|-733.31535061228|-733.31535061228|-735.21150068031|-742.16111993322|-742.16111993322|-742.16111993322||-742.16111993322|-742.16111993322|-742.16111993322|-742.16111993322|-743.34568881469|-744.21743201632|-751.88204997799|-759.18042495835|-759.18042495835|-767.19805550414|-767.19805550414|722.47634160869|722.47634160869|722.47634160869|722.47634160869|722.47634160869|722.47634160869|722.47634160869|722.47634160869|722.47634160869|722.47634160869|717.41427821973|-754.0271540784|-754.0271540784|-754.0271540784|-754.0271540784|-754.0271540784|-754.0271540784|-754.0271540784|-755.47088590907|-755.47088590907|-755.47088590907|-755.47088590907|-755.47088590907|-755.47088590907|-759.24800729515|-759.24800729515|-762.63150544284|-762.63150544284|-762.63150544284|-762.63150544284|-762.63150544284|-762.63150544284|-762.63150544284|-767.14611715871|-782.24996497452|-790.64929376509|-794.98650064369|-794.98650064369|-794.98650064369|-794.98650064369|-794.98650064369|-807.20722293743|-807.45583102646|-807.45583102646|-807.45583102646|-829.20649790701|-833.04539013496|-833.04539013496|-833.04539013496|-833.04539013496|-833.04539013496|-833.04539013496|-833.04539013496||-833.04539013496|-833.04539013496|-833.04539013496|-835.05043348329|-835.84195446043|-835.84195446043|-835.84195446043|-842.1021716227|791.89672839396|791.89672839396|791.89672839396|791.89672839396|791.89672839396|791.89672839396||791.89672839396|782.64240897016|782.64240897016|782.64240897016||782.64240897016|782.64240897016|782.64240897016|782.64240897016|777.10267663351|774.19741848168|765.91379831298|762.7637165219|762.7637165219|762.7637165219|762.7637165219|762.7637165219|762.7637165219|762.7637165219|||762.7637165219|762.7637165219|762.7637165219|762.7637165219|762.7637165219|762.7637165219|762.7637165219|762.7637165219|762.7637165219|762.7637165219|762.7637165219|762.7637165219|762.7637165219|762.7637165219|762.7637165219|762.7637165219|762.7637165219|762.7637165219|762.7637165219|762.7637165219|762.7637165219|762.7637165219|762.7637165219|762.7637165219|762.7637165219|762.7637165219|762.7637165219|762.7637165219|762.7637165219|758.51269269583|758.51269269583
04142|6800|/equities/taylor-wimpey|STOXX600/FTSE350/EAFAGROWTH|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|138.00213792568|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|137.25945649525|136.54907254538|136.54907254538|136.54907254538|136.54907254538|136.54907254538||136.54907254538|136.07423024685|136.07423024685|||136.07423024685|136.07423024685|136.07423024685|134.25748364694|133.93238827337|133.93238827337|132.59992723056|129.22188353328|129.22188353328|128.27708874575|127.40787994455|126.01986389238|124.3915159446|122.50446131296|122.47995972707|121.8666244621|120.301799363|118.24644721228|117.77938062039|116.89375666873|116.80752358439|116.80752358439|116.80752358439|116.1628933483|114.76710092289|113.59628127052|113.59628127052|113.59628127052|111.91420219159|108.21689062886|108.15504991043|108.15504991043|106.2960790156|104.97324421949|-114.38310001513|-114.38310001513|-114.38310001513|-114.38310001513|-114.38310001513|-114.38310001513|-114.38310001513|-114.38310001513|-114.38310001513|-114.38310001513|-114.38310001513|-114.38310001513|-117.60622096747|-118.53025879773|-118.53025879773|-118.53025879773|-119.28917508558|-121.42770646504|-121.42770646504|-121.42770646504|-121.42770646504|-121.42770646504|-121.42770646504|-121.42770646504|-123.67423297141|113.95503729352|113.95503729352|113.95503729352|113.95503729352|113.95503729352|113.95503729352|113.95503729352|113.95503729352|112.53973726176|112.06791989335|112.06791989335|112.06791989335|110.14838787724|107.97727496546|-116.69602035376|-116.69602035376|-116.69602035376|-116.69602035376|-116.69602035376|-116.69602035376|-116.69602035376|-116.69602035376|-116.69602035376|-116.69602035376|-116.69602035376||-116.69602035376|-116.69602035376|-116.69602035376|-116.69602035376|-116.69602035376|111.29217304147|111.29217304147|111.29217304147|111.29217304147|111.29217304147|111.29217304147|111.29217304147|110.31908378509|110.29744156763|110.29744156763|110.29744156763|109.62929881538|109.62929881538|109.62929881538|109.62929881538|109.62929881538|109.62929881538|109.62929881538|109.62929881538|109.62929881538|109.62929881538|109.62929881538|106.8158853686|97.9426526136|-106.81651935651|-106.81651935651|-106.81651935651|-106.81651935651|-106.81651935651|-106.81651935651|-106.81651935651|-107.95502026957|-109.62699748473|-109.62699748473|-109.62699748473|-109.62699748473|-109.62699748473|-109.62699748473|-109.62699748473|-109.62699748473|-109.62699748473|-111.63969899765|-113.77975613929|-115.8293329594|-116.59968168178|-117.84964351564|-118.06071578032|-118.56190947433|-121.05212189246|-121.91033389893|-121.91033389893|-122.35675837715|-122.35675837715|-122.35675837715|-122.35675837715|-122.35675837715|-122.35675837715|-122.35675837715|-124.31862287742||-124.95357545462|-125.64172017405|-126.56855940631|121.12157026818|121.12157026818|121.12157026818|121.12157026818|121.12157026818|121.12157026818|121.12157026818|121.12157026818|121.12157026818|121.12157026818|121.12157026818||121.12157026818|121.12157026818|121.12157026818|121.12157026818||118.53738684186|118.53738684186|115.9496512361|115.18306271149|115.18306271149|115.18306271149|115.18306271149|115.18306271149|114.52840462341|-123.3373375863|-123.3373375863|-123.3373375863|-123.3373375863|-123.3373375863|||-123.3373375863|-123.52710491239|-123.52710491239|-123.52710491239|-123.52710491239|-123.52710491239|-123.52710491239|-123.52710491239|-123.52710491239|-123.52710491239|-123.52710491239|-123.52710491239|-123.52710491239|-123.52710491239|-123.91269344091|-123.91269344091|-123.91269344091|-123.91269344091|-123.91269344091|114.51377483163|114.51377483163|114.51377483163|114.51377483163|114.51377483163|114.51377483163|114.51377483163|114.51377483163|114.51377483163|113.55852088735|113.55852088735|113.55852088735
04143|986303|/equities/tbc-bank-group-plc|FTSE350/MSCI_EU_SMALLCAP|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2733.327970117|2717.5467029078|2688.9407810086|2640.9054313514|2640.9054313514|2640.9054313514|2640.9054313514|2640.9054313514|2640.9054313514|2640.9054313514|2640.9054313514|2640.9054313514|2640.9054313514|2640.9054313514|2640.9054313514||2640.9054313514|2640.9054313514|2640.9054313514|||2640.9054313514|2640.9054313514|2640.9054313514|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2851.0308732883|-2914.650665506|-2914.650665506|-2962.7744482184|-2988.0827202427|-2989.1875449145|-2989.1875449145|-2989.1875449145|-3062.796567113|2786.5133787016|2786.5133787016|2786.5133787016|2786.5133787016|2786.5133787016|2786.5133787016|2786.5133787016|2786.5133787016|2786.5133787016|2786.5133787016|2775.086032507|2775.086032507|2775.086032507|2775.086032507|2775.086032507|2775.086032507|2709.5400361189|2672.5444845766|2663.1049828628|2658.377553528|2658.377553528|2658.377553528|2658.377553528|2658.377553528|2658.377553528|2658.377553528|2658.377553528|2658.377553528|2658.377553528|2658.377553528|2650.1417261422|2636.824140158|2621.1934229305||2621.1934229305|2621.1934229305|2621.1934229305|2621.1934229305|2621.1934229305|2621.1934229305|2621.1934229305|2584.3382325096|2579.2647027884|2530.2941142094|2420.326793566|2364.2519928511|2342.6329896811|2342.6329896811|2342.6329896811|2342.6329896811|2342.6329896811|2342.6329896811|2342.6329896811|2342.6329896811|2342.6329896811|2342.6329896811|2317.3589208263|2317.1817113645|2317.1817113645|2317.1817113645|2317.1817113645|2297.1463459606|2291.9942918497|2291.9942918497|2291.9942918497|-2513.634763767|-2513.634763767|-2513.634763767|-2513.634763767|-2513.634763767|-2513.634763767|-2526.26084863|-2585.9842762556|2390.6760968289|2390.6760968289|2390.6760968289|2390.6760968289|2390.6760968289|2390.6760968289|2390.6760968289|2390.6760968289|2390.6760968289|2361.0289964766|2348.0781844672|2348.0781844672|2348.0781844672|2308.6979827413|2267.7199808237|2255.3071808727|2255.3071808727|2255.3071808727|2255.3071808727|2241.1746454141|2236.083395169|2236.083395169|2236.083395169|2236.083395169|2236.083395169||2236.083395169|2236.083395169|2234.217572409|2234.217572409|2234.217572409|2234.217572409|2234.217572409|2234.217572409|2234.217572409|2234.217572409|2234.217572409|2234.217572409|2234.217572409|2219.9639693434||2209.6821881593|-2424.3724509138|-2424.3724509138|-2424.3724509138||-2424.3724509138|-2424.3724509138|-2424.3724509138|-2424.3724509138|-2424.3724509138|-2424.3724509138|-2444.5030258195|-2444.5030258195|-2473.336695355|-2474.8909819198|-2474.8909819198|-2493.5747351438|-2493.5747351438|-2493.5747351438|||-2494.8052612709|-2495.861879109|-2495.861879109|-2495.861879109|-2495.861879109|-2495.861879109|-2495.861879109|-2495.861879109|-2495.861879109|-2495.861879109|-2521.7899391998|-2521.7899391998|-2521.7899391998|-2521.7899391998|-2573.0770934015|-2573.0770934015|-2573.0770934015|-2573.0770934015|-2573.0770934015|-2606.1949800816|-2622.2344636732|-2622.2344636732|-2622.2344636732|-2622.2344636732|-2622.2344636732|-2622.2344636732|-2622.2344636732|-2622.2344636732|-2622.2344636732|-2622.2344636732|-2622.2344636732
04144|14119|/equities/telecom-plus-common-stock|FTSE350/MSCI_EU_SMALLCAP|-1536.8784552123|-1536.8784552123|-1536.8784552123|-1536.8784552123|-1548.2949496934|-1570.2274207747|-1586.5133723065|-1586.5133723065|-1586.5133723065|-1645.0148581184|-1649.3512445411|-1649.3512445411|-1649.3512445411|-1649.3512445411|-1649.3512445411|-1649.3512445411|-1649.3512445411|-1649.3512445411|-1649.3512445411|-1649.3512445411|-1649.6545703868|-1649.6545703868|-1649.6545703868|-1649.6545703868|-1649.6545703868|-1649.6545703868|-1649.6545703868|-1649.6545703868|-1649.6545703868||-1649.6545703868|-1649.6545703868|-1649.6545703868|||-1649.6545703868|-1649.6545703868|-1649.6545703868|-1649.6545703868|-1649.6545703868|-1649.6545703868|-1649.6545703868|-1649.6545703868|-1680.4331652302|-1690.0874009285|-1712.9948986011|-1725.4850072576|-1725.4850072576|-1725.4850072576|-1725.4850072576|-1739.8222424933|-1740.6511709068|1535.8925989739|1535.8925989739|1535.8925989739|1535.8925989739|1535.8925989739|1535.8925989739|1535.8925989739|1535.8925989739|1525.760766768|1525.760766768|1525.760766768|1487.5739410243|1487.5739410243|1487.5739410243|1487.5739410243|1487.5739410243|1487.5739410243|1487.5739410243|1484.7394103829|1459.0542466711|-1603.0215829661|-1603.0215829661|-1603.0215829661|-1603.0215829661|-1603.0215829661|-1603.0215829661|-1603.0215829661|-1603.0215829661|-1603.0215829661|-1603.0215829661|-1603.0215829661|-1603.0215829661|-1603.0215829661|-1603.0215829661|-1603.0215829661|-1603.0215829661|-1603.0215829661|-1603.0215829661|-1603.0215829661|-1603.0215829661|-1603.0215829661|-1603.0215829661|-1616.8418041855|-1616.8418041855|-1616.8418041855|-1622.2402018077|-1628.0079390745|-1677.9985229139|-1677.9985229139|-1677.9985229139|-1677.9985229139|-1677.9985229139|-1677.9985229139|-1677.9985229139|-1677.9985229139|-1677.9985229139|-1677.9985229139|-1677.9985229139|-1686.0872259807|-1686.8469177563|-1692.2925078307|-1692.2925078307|-1692.2925078307|-1692.2925078307|-1692.2925078307|-1692.2925078307|-1692.2925078307||-1692.2925078307|-1692.2925078307|-1692.2925078307|-1692.2925078307|-1704.1027864785|1574.967414474|1574.967414474|1574.967414474|1574.967414474|1574.967414474|1574.967414474|1574.967414474|1574.967414474|1574.967414474|1574.967414474|1574.967414474|1574.967414474|1574.967414474|1574.967414474|1574.967414474|1574.967414474|1574.967414474|1574.967414474|1574.967414474|1574.967414474|1574.967414474|1574.967414474|1574.967414474|1542.3793628367|1542.3793628367|1542.3793628367|1542.3793628367|1542.3793628367|1542.3793628367|1542.3793628367|1542.3793628367|1542.3793628367|1542.3793628367|1531.4800605412|1519.2603157489|1480.6047779155|1465.7629788796|1448.5365062107|1448.5365062107|-1601.8715562349|-1601.8715562349|-1601.8715562349|-1601.8715562349|-1601.8715562349|-1601.8715562349|-1601.8715562349|-1601.8715562349|-1601.8715562349|-1601.8715562349|-1604.305418386|-1623.4504648734|-1648.9449609704|-1670.4944010782|-1681.3193211405|-1681.3193211405|-1681.3193211405|-1708.3290308679|-1713.3655898532|-1743.0173220591||-1757.3931209728|-1797.4634937893|-1822.8483264325|-1868.0536960361|-1899.3929955957|-1902.9922173286|-1931.9020378086|-1939.9703011206|-1939.9703011206|-1939.9703011206|-1939.9703011206|-1939.9703011206|-1939.9703011206|-1939.9703011206||-1939.9703011206|-1970.0175654813|-1977.2852507083|-2018.1545103357||-2052.929123973|1819.0056646939|1819.0056646939|1819.0056646939|1819.0056646939|1819.0056646939|1819.0056646939|1819.0056646939|1819.0056646939|1819.0056646939|1795.9785163266|1761.7539070295|1761.2107418079|1761.2107418079|||1761.2107418079|1761.2107418079|1761.2107418079|1761.2107418079|1761.2107418079|1761.2107418079|1761.2107418079|1761.2107418079|1761.2107418079|1761.2107418079|1761.2107418079|1761.2107418079|1761.2107418079|1761.2107418079|1761.2107418079|1761.2107418079|1761.2107418079|1761.2107418079|1761.2107418079|1756.2517507129|1756.2517507129|1750.0775406684|-1922.3981138076|-1922.3981138076|-1922.3981138076|-1922.3981138076|-1922.3981138076|-1922.3981138076|-1946.5467662641|-1958.8697522292|-1962.0928759557
04145|6870|/equities/temple-bar-inv-trust|FTSE350|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-235.90950540848|-236.53322934384|-240.17858663395|230.57907324145|230.57907324145|230.57907324145|230.57907324145|230.57907324145|230.57907324145|230.57907324145|230.57907324145|230.57907324145|230.57907324145||230.57907324145|230.57907324145|230.57907324145|||230.26959549707|230.26959549707|230.26959549707|226.77688616428|226.39146256929|226.39146256929|225.86273771398|224.35886995579|224.35886995579|224.35886995579|224.35886995579|224.35662957505|224.35662957505|223.24439963442|223.24439963442|223.24439963442|223.24439963442|223.24439963442|223.24439963442|223.24439963442|223.24439963442|223.24439963442|223.24439963442|223.24439963442|223.24439963442|220.77155514936|-232.82736900978|-232.82736900978|-232.82736900978|-232.82736900978|-232.82736900978|-232.82736900978|-232.82736900978|-232.82736900978|-232.82736900978|-232.82736900978|-232.82736900978|-232.82736900978|-232.82736900978|-232.82736900978|-232.82736900978|-232.82736900978|-234.83865450414|-236.45440015299|-237.33200019711|-239.43815333806|-239.43815333806|-239.43815333806|-239.43815333806|-239.43815333806|-239.43815333806|-239.43815333806|-239.43815333806|-239.43815333806|-239.43815333806|-239.43815333806|-239.43815333806|-239.48706083787|229.44238105857|229.44238105857|229.44238105857|229.44238105857|229.44238105857|229.44238105857|229.44238105857|229.44238105857|229.44238105857|229.44238105857|229.44238105857|229.44238105857|229.44238105857|226.49492365612|224.45315410576|223.06869943364|222.92045204943|222.92045204943|222.92045204943|222.92045204943|222.92045204943|222.92045204943|222.92045204943|222.92045204943|222.92045204943|222.92045204943||222.92045204943|222.92045204943|222.92045204943|222.92045204943|222.92045204943|222.92045204943|222.92045204943|222.92045204943|222.92045204943|222.92045204943|222.92045204943|222.92045204943|222.92045204943|222.92045204943|222.92045204943|222.92045204943|222.92045204943|222.92045204943|222.92045204943|221.98444808733|221.98444808733|221.98444808733|221.98444808733|221.98444808733|221.98444808733|221.98444808733|220.8749404882|217.12549421242|213.11564301763|213.11564301763|213.11564301763|213.02181719976|-226.54819420026|-226.54819420026|-226.54819420026|-226.54819420026|-228.17510428475|-228.17510428475|-228.17510428475|-228.17510428475|-228.17510428475|-228.17510428475|-228.17510428475|-228.17510428475|-228.17510428475|-228.98456123191|-231.32728924043|-231.48209167224|-231.48209167224|-231.48209167224|-231.48209167224|-231.48209167224|-231.48209167224|-231.48209167224|-231.48209167224|-231.48209167224|-231.48209167224|-231.48209167224|-231.48209167224|-231.48209167224|-231.48209167224|-231.48209167224|-233.25725572089|-235.47571260061||-235.47571260061|-235.47571260061|-238.10867782148|-238.10867782148|-238.10867782148|-238.10867782148|-238.10867782148|-238.10867782148|-239.94214186884|-239.94214186884|-240.03710360237|-240.37910837275|-240.65100177466|-240.65100177466||-240.65100177466|-240.65100177466|227.50348641487|227.50348641487||227.50348641487|227.50348641487|227.50348641487|227.50348641487|227.50348641487|227.50348641487|227.50348641487|227.50348641487|227.50348641487|-240.15994104611|-240.15994104611|-240.15994104611|-240.15994104611|-240.15994104611|||-240.15994104611|-240.15994104611|-240.15994104611|-240.15994104611|-240.15994104611|-240.15994104611|-240.15994104611|-240.15994104611|-240.15994104611|-240.15994104611|-240.15994104611|-240.15994104611|-240.15994104611|-240.15994104611|-243.56061802161|-245.19743962037|-248.06782518477|-248.06782518477|-249.28765540466|237.24644235478|237.24644235478|237.24644235478|237.24644235478|236.86383134906|236.23759038785|235.60690069614|235.60690069614|234.44501149369|234.44501149369|234.44501149369|234.44501149369
04146|6817|/equities/templeton-emerging|FTSE350|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-152.3700515649|-153.49905733502|-155.22062295715|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254||144.89673895254|144.89673895254|144.89673895254|||144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.89673895254|144.35665938754|144.35665938754|144.00297172753|-150.84318480024|-150.84318480024|-150.84318480024|-150.84318480024|-150.84318480024|-150.84318480024|-150.84318480024|-150.84318480024|-150.84318480024|-150.84318480024|-150.84318480024|-150.84318480024|-150.84318480024|-151.47620831076|-151.61334205635|-151.61334205635|-151.90042227295|-151.90042227295|-152.71459733634|-152.71459733634|-152.71459733634|-152.71459733634|-152.71459733634|-152.71459733634|-152.71459733634|-152.71459733634|-152.71459733634|-153.08521781327|-153.08521781327|-153.31693487665|145.11495494231|145.11495494231|145.11495494231|145.11495494231|145.11495494231|145.11495494231|145.11495494231|145.11495494231|145.11495494231|145.11495494231|145.11495494231|145.11495494231|145.11495494231|142.96016756014|141.72838095879|141.72838095879|141.72838095879|141.70928895373|141.70928895373|141.70928895373|141.70928895373|141.70928895373|-149.26398942749|-149.26398942749|-149.26398942749|-149.26398942749||-149.26398942749|-149.26398942749|-149.26398942749|-149.26398942749|-149.26398942749|-150.14470776231|-151.90790079602|-153.41201549705|145.28545789338|145.28545789338|145.28545789338|145.28545789338|145.28545789338|145.28545789338|145.28545789338|145.28545789338|145.28545789338|145.28545789338|145.28545789338|144.83318021139|143.81465485185|-151.73430343363|-151.73430343363|-151.73430343363|-151.73430343363|-151.73430343363|-151.73430343363|-151.73430343363|-151.73430343363|-151.73430343363|-151.73430343363|-151.73430343363|-151.73430343363|-151.73430343363|-151.73430343363|-151.8045048318|-151.8045048318|-151.8045048318|-151.8045048318|-151.8045048318|-151.8045048318|-151.8045048318|-151.8045048318|-151.8045048318|-151.8045048318|-153.37167237441|-153.75741188439|147.32413645188|147.32413645188|147.32413645188|147.32413645188|147.32413645188|147.32413645188|147.32413645188|145.13226208177|145.13226208177|144.47229305336|144.27984887154|144.27984887154|144.27984887154|142.32387196908|-151.16165006363|-151.16165006363|-151.16165006363||-151.16165006363|-151.16165006363|-151.16165006363|-151.16165006363|-151.16165006363|-151.16165006363|-151.16165006363|-151.16165006363|-151.16165006363|-151.16165006363|-151.16165006363|-151.16165006363|-151.43515690393|-152.13994952272||-152.13994952272|-152.23472395021|-152.50318922354|-152.50318922354||-152.50318922354|-152.50318922354|-152.50318922354|-152.50318922354|-153.69758228144|-153.69758228144|-153.69758228144|-153.69758228144|-153.69758228144|-153.69758228144|-153.69758228144|-153.69758228144|-153.69758228144|-153.69758228144|||-153.69758228144|-153.69758228144|-153.69758228144|-153.69758228144|-153.69758228144|-153.69758228144|-153.69758228144|-153.69758228144|-153.69758228144|-153.69758228144|-153.69758228144|-153.69758228144|-153.69758228144|-153.69758228144|-154.44306046091|-154.44306046091|-154.75563313739|-154.75563313739|-156.39792418233|-156.79586468528|-159.59274271672|-160.36271433517|-160.36271433517|-160.36271433517|-160.36271433517|-160.36271433517|-160.36271433517|-160.36271433517|-161.34335452741|-161.34335452741|-162.39513816002
04147|6581|/equities/tesco|STOXX600/FTSE350/EAFAVALUE|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919||276.5317381919|276.5317381919|276.5317381919|||276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|276.5317381919|274.90193335884|274.20769423768|272.00856271635|270.27322932935|270.27322932935|270.27322932935|270.27322932935|270.27322932935|268.57024735054|268.28360545459|267.72622116211|265.87354825267|265.87354825267|265.87354825267|265.87354825267|265.87354825267|265.87354825267|265.87354825267|265.87354825267|265.87354825267|263.86027335249|263.86027335249|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|263.57231693047|261.71368174837|-272.46829756633|-272.46829756633|261.27753517211|261.27753517211|261.27753517211|261.27753517211|261.27753517211|261.27753517211|261.27753517211|261.27753517211|261.27753517211|261.27753517211|259.41171001925|258.30667500512|254.79510448149|254.79510448149|254.79510448149|254.79510448149|254.79510448149|254.79510448149|254.79510448149|254.79510448149|254.79510448149|254.79510448149|254.42568066574|251.90962572072|249.26493040692||246.08456724629|-258.79567271443|-258.79567271443|-258.79567271443|-258.79567271443|-258.79567271443|-258.79567271443|-258.90215663227|-258.90215663227|249.90849804355|249.90849804355|249.90849804355|249.90849804355|249.90849804355|249.90849804355|249.90849804355|249.90849804355|249.90849804355|249.90849804355|249.90849804355|249.90849804355|249.90849804355|249.63722106564|248.68204796052|248.68204796052|248.68204796052|246.84672877233|-258.54140363884|-258.54140363884|-258.54140363884|-258.54140363884|-258.54140363884|-258.54140363884|-258.54140363884|-259.74098508835|-259.99553169675|-261.73855783769|-261.73855783769|-261.73855783769|-261.73855783769|-261.73855783769|-262.10169391583|-262.10169391583|-262.10169391583|-262.10169391583|-262.10169391583|-267.15742852898|-270.79158250725|-271.20073730459|-271.20073730459|-272.19447893695|-272.19447893695|-272.19447893695|-272.19447893695|-272.19447893695|-272.19447893695|-272.41563241106|-272.41563241106|-272.41563241106|-272.41563241106|-272.41563241106|-272.41563241106|-273.806252131|-274.53012008963||-274.53012008963|-276.11126115916|-277.64584030705|-278.85093163999|-279.11769707503|-280.1048498452|-281.95824075411|-282.29804765593|-285.231171522|271.79493144813|271.79493144813|271.79493144813|271.79493144813|271.79493144813||269.81102375259|269.17098297098|269.17098297098|269.17098297098||267.35665113637|267.30322077219|265.13483752076|265.13483752076|264.76113233372|262.27866734183|261.5596456386|261.14405545673|259.76006094042|256.1056154682|255.69891009529|255.69891009529|254.12458748532|254.12458748532|||251.64954232853|251.45567103495|251.45567103495|251.45567103495|251.45567103495|247.92297290287|245.14486952315|-262.09868912692|-262.09868912692|-262.09868912692|-262.09868912692|-262.09868912692|-262.09868912692|-262.09868912692|-264.309554047|250.26401903029|250.26401903029|250.26401903029|250.26401903029|250.26401903029|250.26401903029|248.85312701885|248.85312701885|247.26458625467|243.3093994952|242.6335439343|242.6335439343|242.6335439343|241.38395141058|241.38395141058|241.38395141058
04148|1053059|/equities/ti-fluid|FTSE350/MSCI_EU_SMALLCAP|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-152.15846423655|-153.41641000309|138.09738763103|138.09738763103|138.09738763103|138.09738763103|138.09738763103|138.09738763103|138.09738763103|138.09738763103|138.09738763103|138.09738763103|138.09738763103|138.09738763103|138.09738763103||138.09738763103|138.09738763103|137.24154232089|||135.90171843705|135.03524982861|133.50583280381|132.78857738208|132.78857738208|132.78857738208|129.25637660238|127.97941332283|127.97941332283|127.97941332283|127.97941332283|126.08823024368|125.97614943479|125.97614943479|125.97614943479|125.97614943479|125.97614943479|125.97614943479|125.97614943479|125.97614943479|125.97614943479|125.97614943479|125.97614943479|125.97614943479|125.97614943479|125.97614943479|125.97614943479|125.97614943479|122.20683253579|119.71471799739|119.71471799739|119.71471799739|119.71471799739|119.71471799739|119.71471799739|119.71471799739|114.1369068349|-128.81322396602|-128.81322396602|-128.81322396602|-128.81322396602|-128.81322396602|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-129.13220606574|-130.25800292501|-131.74222403113|-133.21358437608|-135.29147731956|-135.29147731956|-135.29147731956|-135.29147731956|-135.29638342709|-135.29638342709|-135.29638342709|-135.29638342709|-136.33715347327|-136.33715347327|-136.33715347327|-137.2968328692|-139.86314966695|-141.56808422839|-141.56808422839|-141.67276027927|-141.67276027927|-141.67276027927|-141.67276027927||-141.67276027927|-141.67276027927|-141.67276027927|-141.67276027927|-141.67276027927|-143.80306697696|-149.25896407068|130.84354875188|130.84354875188|130.84354875188|130.84354875188|130.84354875188|130.84354875188|128.23008153285|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.26037896714|-137.83375457747|-139.08447963216|121.72372345214||121.72372345214|121.72372345214|121.72372345214|121.72372345214|119.02938402234|117.66598021254|117.24021778265|117.24021778265|115.82067188412|115.82067188412|113.66157393936|113.66157393936|113.66157393936|113.66157393936||109.52397214576|107.7155234196|103.87279879806|96.703111301506||94.627727708514|94.627727708514|94.627727708514|94.627727708514|94.627727708514|94.627727708514|94.627727708514|94.627727708514|94.627727708514|94.627727708514|94.627727708514|94.627727708514|94.627727708514|94.627727708514|||94.627727708514|94.627727708514|94.627727708514|94.627727708514|-108.89651442323|-108.89651442323|-108.89651442323|-108.89651442323|-108.89651442323|-108.89651442323|-108.89651442323|-108.89651442323|-108.89651442323|-108.89651442323|-114.61106989951|-120.41537606022|-123.10914881167|-123.10914881167|-126.48794770172|-126.69771899041|-127.7529846399|-127.7529846399|-127.7529846399|-127.7529846399|-127.7529846399|-127.7529846399|-127.7529846399|-127.7529846399|-127.7529846399|-127.7529846399|-127.7529846399
04149|6637|/equities/tullet-prebon|FTSE350/MSCI_EU_SMALLCAP|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943||178.55595589943|178.55595589943|178.55595589943|||178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|178.55595589943|175.15601717772|175.15601717772|172.31024664576|171.73916412653|170.13006847497|170.13006847497|170.13006847497|170.13006847497|168.56603525078|166.98448412061|166.55821170115|166.55821170115|166.55821170115|166.55821170115|166.55821170115|166.55821170115|166.55821170115|166.55821170115|163.49231183185|163.49231183185|163.49231183185|156.58865503781|156.58865503781|155.70962009952|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|155.49568742999|154.18047570899|154.18047570899|153.15097342501|153.15097342501|153.15097342501|153.15097342501|153.15097342501|153.15097342501|153.15097342501|153.15097342501|153.15097342501|153.15097342501|153.15097342501|153.15097342501|153.15097342501|153.15097342501|153.15097342501|151.18356582354||151.18356582354|151.18356582354|151.18356582354|151.18356582354|151.18356582354|151.18356582354|151.18356582354|151.18356582354|151.18356582354|151.18356582354|151.18356582354|151.04143429625|151.04143429625|148.86734972399|148.86734972399|148.86734972399|148.86734972399|148.86734972399|148.86734972399|148.86734972399|148.86734972399|148.86734972399|148.86734972399|148.86734972399|148.86734972399|148.86734972399|148.86734972399|147.13870970852|142.86044615779|-158.15841666663|-158.15841666663|-158.15841666663|-158.15841666663|-158.15841666663|-158.15841666663|-158.15841666663|-158.15841666663|-162.4495229876|-165.49102255106|-167.25127276962|-167.25127276962|-168.82319771438|-168.82319771438|-168.82319771438|-168.82319771438|-168.82319771438|-168.82319771438|-168.82319771438|-168.82319771438|-168.82319771438|-168.82319771438|-168.82319771438|-168.82319771438|-168.82319771438|-168.82319771438|-168.82319771438|-168.82319771438|-168.82319771438|-169.61226852805|-169.61226852805|-169.61226852805|-169.61226852805|-171.82473975719|-172.74415918523||-172.93795634568|-173.40883648462|-176.24314639377|-178.09238589922|-178.60821198004|-178.63915714827|-178.63915714827|-182.05446714391|-184.02405841354|-184.02405841354|-184.02405841354|-184.02405841354|-184.02405841354|-184.02405841354||-184.02405841354|-184.02405841354|-184.02405841354|-184.04630132373||-184.04630132373|-184.04630132373|-185.895893581|-188.21675795615|-188.21675795615|-188.21675795615|-188.21675795615|-188.21675795615|-191.31861706906|-194.01320188594|-194.01320188594|-194.01320188594|-194.01320188594|-194.01320188594|||-194.01320188594|-194.01320188594|-194.01320188594|-194.01320188594|-194.01320188594|-194.01320188594|-194.01320188594|-194.01320188594|-194.01320188594|-194.01320188594|-194.01320188594|-194.01320188594|-194.01320188594|-194.01320188594|-194.01320188594|-194.01320188594|-197.93133458111|-200.02369763027|-205.43883595611|179.2953451321|179.2953451321|179.2953451321|179.2953451321|178.90114991359|178.90114991359|178.90114991359|174.16238675837|170.77011919821|166.90059101084|-184.78352343447|-184.78352343447
04150|6766|/equities/tr-property-investment-tst|FTSE350|-335.88969174538|-337.28231943682|-337.28231943682|-337.28231943682|-337.28231943682|-337.28231943682|-337.28231943682|-337.28231943682|-337.28231943682|-337.28231943682|-337.28231943682|-337.28231943682|-337.28231943682|-338.03535749462|-338.03535749462|-338.03535749462|-338.17817499402|-340.43852532973|-345.34947367366|325.30716992812|325.30716992812|325.30716992812|325.30716992812|325.30716992812|325.30716992812|325.30716992812|325.30716992812|325.30716992812|325.30716992812||325.30716992812|324.60543294965|322.26162302294|||319.64345176473|319.64345176473|315.42395112531|307.94064906552|307.94064906552|307.94064906552|301.15183473643|296.9513997614|296.29011255498|294.07076036925|293.64117688597|292.54970073105|291.81712488997|291.62913854472|291.62913854472|291.62913854472|291.62913854472|291.62913854472|291.62913854472|291.62913854472|291.62913854472|291.62913854472|291.62913854472|291.62913854472|291.62913854472|291.62913854472|291.62913854472|291.62913854472|280.48405496668|275.94227136055|274.33122415984|273.91329797599|271.89766771367|269.79639691544|269.79639691544|266.00007745108|257.21031995703|-274.05906826092|-274.05906826092|-274.05906826092|-274.05906826092|-274.05906826092|-276.21563207919|-277.83398350735|-277.83398350735|-280.12527199873|-285.02087954557|-288.53865588289|-288.53865588289|-288.53865588289|-288.53865588289|-288.53865588289|-288.53865588289|-288.53865588289|-288.53865588289|-288.53865588289|-288.53865588289|-288.53865588289|-291.5477049735|-291.5477049735|-291.5477049735|-291.5477049735|-295.81645021469|275.01595143483|275.01595143483|275.01595143483|275.01595143483|275.01595143483|274.40672666935|274.40672666935|274.40672666935|272.97969629928|-287.5035591065|-287.5035591065|-287.5035591065|-287.5035591065|-287.5035591065|-287.5035591065|-287.5035591065|-287.5035591065|-287.5035591065|-287.5035591065|-287.5035591065|-287.5035591065||-287.5035591065|-287.5035591065|-287.5035591065|-287.5035591065|-288.14284345167|271.63915114138|271.63915114138|271.63915114138|271.63915114138|271.63915114138|271.63915114138|271.49016671416|270.55588143373|270.55588143373|270.55588143373|270.55588143373|270.55588143373|270.55588143373|270.55588143373|270.55588143373|270.55588143373|270.55588143373|270.55588143373|270.55588143373|270.55588143373|269.99654041953|269.3333684783|260.87040942034|-278.99247506701|-278.99247506701|-278.99247506701|-278.99247506701|-278.99247506701|-278.99247506701|-278.99247506701|-281.0471945189|-285.49552981085|-285.49552981085|-285.49552981085|-285.49552981085|-285.49552981085|-285.49552981085|-285.49552981085|-285.49552981085|-285.49552981085|-291.52281090095|-296.69201211216|279.87523082653|279.87523082653|279.87523082653|279.87523082653|279.87523082653|279.87523082653|279.87523082653|279.87523082653|279.87523082653|279.87523082653|277.85494330978|277.85494330978|-294.75508076337|-294.75508076337|-294.75508076337|-297.43209114767|282.33213217175||282.33213217175|282.33213217175|282.33213217175|282.33213217175|282.33213217175|282.33213217175|282.33213217175|282.33213217175|282.33213217175|282.33213217175|282.33213217175|282.33213217175|282.33213217175|282.33213217175||282.33213217175|282.33213217175|282.33213217175|282.33213217175||282.33213217175|279.90924365784|279.90924365784|279.90924365784|279.90924365784|276.10758420646|276.10758420646|276.10758420646|276.10758420646|276.10758420646|272.33481578496|-293.28414067121|-293.28414067121|-293.28414067121|||-293.28414067121|-293.28414067121|-293.28414067121|-293.28414067121|-293.28414067121|-293.28414067121|-293.28414067121|-295.17682296802|-299.31335567952|-302.50692202781|-308.74347673229|-311.10386303588|-312.81638266329|-312.81638266329|-316.03795970021|-316.07199035079|-316.07199035079|-316.07199035079|-316.07199035079|-317.91332261199|-326.51869728426|-330.27646628861|-332.66790220973|-332.66790220973|-332.66790220973|-332.66790220973|-335.33188949953|-336.02065548776|-338.87828365827|-341.08698184252|-341.81411257203
04151|1137603|/equities/trainline-plc|FTSE350/MSCI_EU_SMALLCAP|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|287.0712147896|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833|283.45320892833||283.45320892833|283.45320892833|281.50497233524|||281.50497233524|281.50497233524|281.50497233524|281.50497233524|281.50497233524|281.50497233524|253.86753797984|253.86753797984|253.86753797984|253.86753797984|253.86753797984|253.86753797984|253.86753797984|253.86753797984|253.86753797984|253.86753797984|253.86753797984|253.86753797984|253.86753797984|253.86753797984|253.86753797984|253.86753797984|248.08613194863|246.18658378291|246.18658378291|246.18082775195|245.40595099465|245.40595099465|240.38840008867|240.38840008867|240.38840008867|240.38840008867|240.33155463682|239.94001920051|239.94001920051|239.94001920051|235.40224030092|-270.61065659121|-270.61065659121|-270.61065659121|-270.61065659121|-270.61065659121|-270.61065659121|-272.43537602105|-272.43537602105|-275.82819456169|241.20856872446|241.20856872446|241.20856872446|241.20856872446|241.20856872446|241.20856872446|241.20856872446|241.20856872446|241.20856872446|241.20856872446|241.20856872446|241.20856872446|241.20856872446|241.20856872446|241.20856872446|240.74593215141|240.74593215141|240.74593215141|240.74593215141|240.74593215141|240.74593215141|240.74593215141|240.74593215141|240.74593215141|240.74593215141|238.683832965|-260.6846139662|-260.6846139662|-260.6846139662|-260.6846139662|-260.6846139662|-260.6846139662|-260.6846139662|-260.6846139662|-260.6846139662|-260.6846139662|-260.6846139662|-260.6846139662||-260.6846139662|-260.6846139662|-260.6846139662|-264.09401890885|-274.67313132183|-274.67313132183|-274.67313132183|239.66811033609|239.66811033609|239.66811033609|239.66811033609|239.66811033609|239.66811033609|239.66811033609|239.66811033609|239.66811033609|239.66811033609|239.66811033609|239.66811033609|239.66811033609|239.66811033609|239.66811033609|239.66811033609|239.66811033609|239.66811033609|239.66811033609|239.66811033609|232.95568981571|-273.89853549642|-273.89853549642|-273.89853549642|-273.89853549642|-273.89853549642|-273.89853549642|-273.89853549642|-273.89853549642|-273.89853549642|-273.89853549642|-273.89853549642|-273.89853549642|-273.89853549642|-273.89853549642|-273.89853549642|-273.89853549642|-273.89853549642|-286.04282332176|-288.56109171768|-288.56109171768|-288.56109171768|-288.56109171768|-288.56109171768|-288.56109171768|-288.56109171768|-288.56109171768|-288.56109171768|-288.56109171768|-288.56109171768|-288.56109171768|-288.56109171768|-288.56109171768|-288.56109171768|-288.56109171768|-288.56109171768|249.96611826912||249.96611826912|249.96611826912|249.96611826912|249.96611826912|247.08444768075|242.66449843264|242.66449843264|242.66449843264|242.66449843264|237.94945219729|230.44890065457|230.44890065457|230.44890065457|230.44890065457||230.44890065457|230.44890065457|-268.45683616049|-268.45683616049||-268.45683616049|-268.45683616049|-268.45683616049|-268.45683616049|-268.45683616049|-268.45683616049|-270.88626725398|-270.88626725398|-270.88626725398|-270.88626725398|-270.88626725398|-270.88626725398|-270.88626725398|-277.11761184046|||-277.11761184046|-279.6751303707|-281.34837922993|-281.34837922993|-281.34837922993|-281.34837922993|-281.34837922993|-281.34837922993|-281.34837922993|-281.34837922993|-281.34837922993|-281.34837922993|-281.34837922993|-281.34837922993|-281.34837922993|-281.34837922993|-281.34837922993|-281.34837922993|-281.34837922993|-281.34837922993|-281.34837922993|-281.34837922993|-281.34837922993|-281.34837922993|-281.34837922993|-281.34837922993|-281.34837922993|-281.34837922993|-281.34837922993|-281.34837922993|-283.37597878711
04152|6681|/equities/travis-perkins|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-806.53252052726|-806.53252052726|-806.53252052726|-806.53252052726|-806.53252052726|-806.53252052726|-806.53252052726|-806.53252052726|-806.53252052726|-806.53252052726|-806.53252052726|-806.53252052726|-806.53252052726|-806.53252052726|-806.53252052726|-806.53252052726|-806.53252052726|-806.53252052726|-835.78445206154|-852.09827084528|-860.35681428878|-860.35681428878|786.18231566543|786.18231566543|786.18231566543|786.18231566543|786.18231566543|786.18231566543|786.18231566543||786.18231566543|786.18231566543|784.60655899884|||784.60655899884|784.60655899884|779.52952491841|770.46463420963|770.46463420963|770.46463420963|751.51626023292|-796.85525466948|-796.85525466948|-796.85525466948|-796.85525466948|-796.85525466948|-796.85525466948|-796.85525466948|-796.85525466948|-796.85525466948|-796.85525466948|-796.85525466948|-796.85525466948|-796.85525466948|-796.85525466948|-796.85525466948|-796.85525466948|-796.85525466948|-796.85525466948|-796.85525466948|-796.85525466948|-796.85525466948|-796.85525466948|-796.85525466948|-796.85525466948|-796.85525466948|-796.85525466948|-796.85525466948|-796.85525466948|-796.85525466948|-796.85525466948|-796.85525466948|-796.85525466948|-796.85525466948|-796.85525466948|-796.85525466948|-796.85525466948|-808.88793492315|-808.88793492315|-808.88793492315|-808.88793492315|-829.66503092287|-829.66503092287|-829.66503092287|-831.4942987086|-831.4942987086|-831.4942987086|-870.33043353896|-870.33043353896|-870.33043353896|-879.7671887887|-879.7671887887|-882.91341740189|-882.91341740189|-882.91341740189|-882.91341740189|-882.91341740189|-882.91341740189|-882.91341740189|-882.91341740189|-882.91341740189|-882.91341740189|-882.91341740189|-882.91341740189|-882.91341740189|-882.91341740189|-882.91341740189|-882.91341740189|-882.91341740189|-882.91341740189|-884.90024675628|-884.90024675628|-886.28294418655|-886.28294418655|-886.28294418655|-886.28294418655|-886.28294418655|-886.28294418655||-886.28294418655|-886.28294418655|-886.28294418655|-886.28294418655|-889.36997867516|-909.28885434393|835.25070885302|835.25070885302|835.25070885302|835.25070885302|835.25070885302|835.25070885302|835.25070885302|835.25070885302|835.25070885302|835.25070885302|835.25070885302|835.25070885302|835.25070885302|835.25070885302|835.25070885302|835.25070885302|835.25070885302|835.25070885302|835.25070885302|835.25070885302|835.25070885302|824.43411687879|776.70458787313|-853.03023664674|-853.03023664674|-853.03023664674|-853.03023664674|-853.03023664674|-853.03023664674|-854.68254379103|-854.68254379103|-854.68254379103|-854.68254379103|-854.68254379103|-854.68254379103|-854.68254379103|-854.68254379103|-854.68254379103|-854.68254379103|-862.76947004341|-874.73947160066|-874.73947160066|-880.61218619149|-885.61355309797|-895.57060098993|-936.93403636468|-940.1802659357|-940.1802659357|-940.1802659357|-948.86696215078|-955.17403254593|-955.17403254593|-961.42264125424|-961.42264125424|-961.42264125424|-961.42264125424|-964.38503444198|-964.38503444198||-964.38503444198|-964.38503444198|-971.12835556727|-971.12835556727|-971.12835556727|-971.12835556727|-971.12835556727|-971.12835556727|-971.12835556727|-971.12835556727|-971.12835556727|-971.12835556727|-971.12835556727|-971.12835556727||-971.12835556727|-971.12835556727|-971.12835556727|-971.12835556727||-971.12835556727|-971.12835556727|-971.12835556727|-971.12835556727|-971.12835556727|-971.12835556727|-971.12835556727|-971.12835556727|-971.12835556727|-971.12835556727|-971.12835556727|-971.12835556727|-971.12835556727|-971.12835556727|||-971.12835556727|-1013.3625777937|-1013.3625777937|-1013.3625777937|-1013.3625777937|-1013.3625777937|-1013.3625777937|-1013.3625777937|-1013.3625777937|-1013.3625777937|-1023.9061710313|-1023.9061710313|-1023.9061710313|-1023.9061710313|-1024.0468447483|-1024.0468447483|-1024.0468447483|-1034.9276295544|-1035.9884733492|-1042.0205076331|978.29695025728|978.29695025728|978.29695025728|978.29695025728|978.29695025728|978.29695025728|978.29695025728|978.29695025728|978.29695025728|978.29695025728|978.29695025728
04153|942420|/equities/tritax-big-box|STOXX600/FTSE350/MSCI_EU_SMALLCAP|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514|156.34507140514||156.34507140514|154.70252396659|154.05480127419|||153.60489495689|151.74011326344|151.74011326344|151.39819285353|151.39819285353|151.39819285353|149.81243585966|148.99056469587|148.99056469587|148.99056469587|148.99056469587|148.99056469587|146.83395466967|145.003059442|144.64095566798|142.52327848064|141.17586057039|140.32318281964|140.14483970865|140.14483970865|139.33054972946|139.33054972946|139.33054972946|139.33054972946|139.33054972946|139.33054972946|139.33054972946|139.33054972946|134.92407314144|134.92407314144|134.92407314144|134.92407314144|134.92407314144|134.92407314144|134.92407314144|134.92407314144|128.1767486131|-142.62620179609|-142.62620179609|-142.62620179609|-142.62620179609|-142.62620179609|-144.71096656096|-144.71096656096|-144.71096656096|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.60567017392|133.18406932438|131.74341951569|131.45345518597|131.45345518597|131.45345518597|130.47689291865|130.47689291865|130.47689291865|130.47689291865|130.47689291865|130.47689291865|130.47689291865|130.47689291865|130.47689291865|130.47689291865|130.47689291865|130.3435759696|130.3435759696||130.3435759696|130.3435759696|130.3435759696|130.3435759696|130.3435759696|130.3435759696|130.3435759696|130.3435759696|130.3435759696|130.3435759696|130.3435759696|130.3435759696|130.3435759696|129.77143789339|129.77143789339|129.77143789339|129.77143789339|129.77143789339|129.77143789339|129.77143789339|129.77143789339|129.77143789339|129.77143789339|129.77143789339|129.77143789339|129.77143789339|129.77143789339|126.92485900508|-135.15858637113|-135.15858637113|-135.15858637113|-135.15858637113|-135.15858637113|-135.15858637113|-135.15858637113|-135.15858637113|-135.15858637113|-135.15858637113|-135.15858637113|-135.15858637113|-135.15858637113|-135.15858637113|-135.15858637113|-135.15858637113|-135.15858637113|-138.72287354224|-140.48819038331|-143.41402765843|-144.37549958331|-147.07898611606|-148.59957441358|-148.59957441358|-148.89748312663|-149.23609338018|-151.45121198465|-152.2276016017|-152.2276016017|-152.2276016017|-152.2276016017|-152.2276016017|-152.2276016017|-152.2276016017|-152.2276016017|-152.2276016017||-152.38067200672|-153.41740961088|-156.04407098316|141.62437830421|141.62437830421|141.62437830421|141.62437830421|141.62437830421|141.62437830421|141.62437830421|141.62437830421|141.62437830421|141.62437830421|141.62437830421||141.62437830421|141.62437830421|141.62437830421|141.62437830421||140.99374994142|138.69305837268|137.98107757381|137.98107757381|137.98107757381|137.98107757381|137.98107757381|137.98107757381|137.98107757381|137.98107757381|137.98107757381|135.77342054371|135.54369504721|135.00037720767|||130.54545392704|-144.90345198562|-144.90345198562|-144.90345198562|-144.90345198562|-144.90345198562|-144.90345198562|-144.90345198562|-146.15064049859|-146.15064049859|-148.316883947|-148.33569516246|-149.54800977861|-149.54800977861|-149.54800977861|-149.54800977861|-149.54800977861|-149.54800977861|-149.54800977861|-149.54800977861|-152.58668210943|-157.10343252773|-160.41552952346|-160.41552952346|-160.41552952346|-161.33086938112|-161.33086938112|-161.33086938112|-162.33429473472|-162.39248358402|-162.39248358402
04154|23214|/equities/tui-n?cid=23214|STOXX600/FTSE350|-606.37067214776|-606.37067214776|-606.37067214776|-606.37067214776|-606.37067214776|-611.0342876837|-613.14401949264|-613.14401949264|-613.14401949264|-613.14401949264|-613.14401949264|-613.14401949264|-613.14401949264|-613.14401949264|-613.14401949264|-613.14401949264|-613.14401949264|-613.14401949264|-618.04891054738|542.54019551913|542.54019551913|542.54019551913|542.54019551913|542.54019551913|542.54019551913|542.54019551913|542.54019551913|542.54019551913|542.54019551913||538.59576845875|531.39601044291|531.39601044291|||529.57470157877|529.57470157877|529.57470157877|529.57470157877|529.57470157877|529.57470157877|529.57470157877|529.57470157877|529.57470157877|529.57470157877|523.63855730974|501.95740579989|453.48110193043|422.92211398845|415.78757791029|415.78757791029|415.78757791029|415.78757791029|415.78757791029|415.78757791029|415.78757791029|415.78757791029|415.78757791029|415.78757791029|410.10842227392|392.05339745506|392.05339745506|392.05339745506|-474.50811722848|-474.50811722848|-474.50811722848|-474.50811722848|-474.50811722848|-474.50811722848|-474.50811722848|-474.50811722848|-474.50811722848|-474.50811722848|-474.50811722848|-474.50811722848|-474.50811722848|-474.50811722848|-475.81250549831|-475.81250549831|-475.81250549831|-495.71341211509|-495.71341211509|-495.71341211509|-495.71341211509|-495.71341211509|-498.26344710456|-498.26344710456|-498.26344710456|-498.26344710456|-498.26344710456|-498.26344710456|-498.26344710456|-498.26344710456|-511.5395587403|-514.4097750463|-514.4097750463|-514.4097750463|-514.4097750463|-514.4097750463|-537.82781041798|-537.82781041798|-537.82781041798|-537.82781041798|-537.82781041798|-537.82781041798|-537.82781041798|-537.82781041798|-537.82781041798|-537.82781041798|-537.82781041798|-537.82781041798|-537.82781041798|-537.82781041798|-537.82781041798|-537.82781041798|-537.82781041798|-554.25089490344|-563.60410786178|-563.60410786178||-578.06567404564|-589.839643932|-602.5162744264|-607.50335287829|-610.90714469687|-610.90714469687|-630.38993724999|548.11846581174|548.11846581174|548.11846581174|548.11846581174|548.11846581174|548.11846581174|548.11846581174|548.11846581174|548.11846581174|548.11846581174|548.11846581174|548.11846581174|537.43865785495|537.43865785495|537.43865785495|537.43865785495|537.43865785495|537.43865785495|537.43865785495|537.43865785495|537.43865785495|537.43865785495|537.43865785495|537.43865785495|537.43865785495|537.43865785495|537.43865785495|537.43865785495|537.43865785495|537.43865785495|537.43865785495|537.43865785495|537.43865785495|537.43865785495|537.43865785495|537.43865785495|537.43865785495|537.43865785495|537.43865785495|537.43865785495|537.43865785495|537.43865785495|537.43865785495|537.43865785495|523.14294232147|515.74215813497|-580.12087728772|-580.12087728772|-580.12087728772|-580.12087728772|-580.12087728772|-580.12087728772|-580.12087728772|-580.12087728772|-580.12087728772|-582.66503251696|-596.91450714052||-596.91450714052|-596.91450714052|-599.79879074119|-599.79879074119|-599.79879074119|-602.69411108438|-602.69411108438|-602.69411108438|-602.69411108438|-602.69411108438|-606.79865227819|-606.79865227819|-606.79865227819|-606.79865227819||-606.79865227819|-606.79865227819|-619.48740091457|-620.48103589351||-620.48103589351|-632.10866577686|-652.63943377527|-652.63943377527|-652.63943377527|-661.96961690091|-665.34651376034|-702.56173415569|-702.56173415569|-718.4174908045|-741.81540929278|-741.81540929278|-752.39493244445|-752.52898162464|||-752.52898162464|-752.52898162464|-781.92112121163|-811.16790771018|-841.79763793427|-887.39741006912|-898.27488990427|-938.53393189776|-967.1657213913|-967.1657213913|-998.80075146967|-998.80075146967|-998.80075146967|-998.80075146967|-1024.5026355034|-1040.5991205416|-1040.5991205416|-1040.5991205416|-1040.5991205416|-1040.5991205416|-1040.5991205416|-1040.5991205416|-1040.5991205416|-1040.5991205416|-1040.5991205416|-1040.5991205416|-1040.5991205416|-1040.5991205416|-1040.5991205416|-1076.369765742|-1076.369765742
04155|6627|/equities/tullow-oil|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-35.933045141532|-35.933045141532|-36.255305123145|-36.462116691597|-36.518097504903|-36.518097504903|-36.518097504903|-36.518097504903|-36.518097504903|-36.518097504903|-36.518097504903|-36.518097504903|-36.518097504903|-36.518097504903|-36.518097504903|-37.725664572505|-38.327404927974|-39.099338266325|-39.450249589738|-39.450249589738|-39.450249589738|-39.450249589738|-39.884967498481|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799||31.619829508799|31.619829508799|31.619829508799|||31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.619829508799|31.484253721256|30.564725907665|30.448330694782|30.448330694782|29.806086183021|29.806086183021|28.885820361683|28.885820361683|28.885820361683|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-36.539990499502|-38.292711764448|32.057722300727|32.057722300727|32.057722300727|32.057722300727|32.057722300727|32.057722300727|32.057722300727|32.057722300727|32.057722300727|32.057722300727|32.057722300727|32.057722300727|32.057722300727|32.057722300727|32.057722300727|32.057722300727|32.057722300727|32.057722300727|32.057722300727|32.057722300727|31.926418810998|31.926418810998|31.926418810998|31.926418810998|31.926418810998|31.926418810998||31.926418810998|31.926418810998|31.926418810998|31.770466625597|30.902740491657|30.479830564499|30.479830564499|30.479830564499|30.479830564499|30.479830564499|30.479830564499|30.479830564499|29.60425611496|28.871698485629|28.871698485629|28.871698485629|28.871698485629|28.871698485629|28.871698485629|28.871698485629|28.871698485629|28.871698485629|27.514444452481|27.514444452481|27.514444452481|27.514444452481|27.514444452481|27.514444452481|27.366048925404|26.572239365053|24.466755193551|24.343485023246|24.343485023246|24.343485023246|24.343485023246|24.343485023246|24.343485023246|24.343485023246|24.321650983742|23.628500092748|23.424741740857|23.424741740857|23.424741740857|23.424741740857|23.322295497194|23.322295497194|23.322295497194|23.034483298477|23.016092363129|21.430871154417|21.430871154417|21.430871154417|21.430871154417|21.430871154417|21.430871154417|21.430871154417|21.430871154417|21.264301778596|-26.486622220115|-26.486622220115|-26.486622220115|-26.486622220115|-26.486622220115|-26.486622220115||-26.486622220115|-26.486622220115|-26.486622220115|-26.486622220115|-26.486622220115|-26.486622220115|-26.486622220115|-26.486622220115|-27.426381303024|-27.59575589625|-28.509983417369|-29.572648654356|-30.058244134029|-30.058244134029||-30.058244134029|-30.682492787132|-30.744992422273|-31.463446947024||-31.463446947024|-31.463446947024|-32.206052616885|-32.814502110802|-33.483603440747|-33.979364248365|-34.25480413023|-34.432423397012|-34.432423397012|-34.432423397012|-34.432423397012|-34.432423397012|-34.432423397012|-34.432423397012|||-34.432423397012|-34.432423397012|-34.432423397012|-34.432423397012|-34.432423397012|-34.432423397012|-34.432423397012|-34.432423397012|-34.432423397012|-34.892692667585|-35.100862893338|-35.100862893338|-35.100862893338|-35.100862893338|-35.831755013225|-35.831755013225|-37.403741882297|-37.403741882297|-37.403741882297|-37.403741882297|-37.403741882297|-37.456747780024|-37.456747780024|-37.456747780024|-37.456747780024|-37.456747780024|-37.456747780024|-37.456747780024|-37.456747780024|-37.456747780024|-37.456747780024
04156|40198|/equities/united-drug-plc|STOXX600/FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04157|8804|/equities/uk-comm-prop-trust|FTSE350/MSCI_EU_SMALLCAP|60.573186590508|60.573186590508|59.161546491633|59.161546491633|59.161546491633|59.161546491633|58.941440766664|58.686717979226|-63.639557731401|-63.639557731401|-63.639557731401|-63.639557731401|-63.639557731401|-63.639557731401|-63.639557731401|-63.639557731401|-63.639557731401|-63.639557731401|59.2705388336|59.2705388336|59.2705388336|59.2705388336|59.2705388336|59.2705388336|59.2705388336|58.996208962314|58.601120428369|58.156799373941|57.093888028812||56.858541206466|56.59282441045|55.906639998767|||54.932776984871|54.932776984871|54.811193873018|54.811193873018|54.811193873018|54.811193873018|54.240217872824|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|53.92881659544|51.832019583787|51.772190784701|51.772190784701|51.772190784701|51.772190784701|51.772190784701|51.772190784701|51.772190784701|50.019099897023|-56.494246549146|-56.494246549146|-56.494246549146|-56.494246549146|-56.494246549146|-57.063160616244|51.312824258904|51.312824258904|51.312824258904|51.312824258904|51.312824258904|51.312824258904|51.312824258904|51.312824258904|51.312824258904|50.928105708387|50.928105708387|50.928105708387|50.928105708387|50.928105708387|50.928105708387|50.928105708387|50.928105708387|50.928105708387|50.928105708387|50.928105708387|50.928105708387|50.928105708387|50.928105708387|50.885378238171|50.885378238171|50.885378238171|50.885378238171|50.885378238171|50.885378238171|-54.302992187306|-54.302992187306|-54.302992187306|-54.302992187306|-54.302992187306|-54.302992187306|-54.302992187306|-54.302992187306|-54.302992187306|-54.302992187306|-54.302992187306|-54.302992187306||-54.302992187306|-54.302992187306|-54.302992187306|-54.302992187306|-54.728656700766|-55.08772969634|-55.594701188479|49.650752831991|49.650752831991|49.650752831991|49.650752831991|49.650752831991|49.650752831991|49.650752831991|49.650752831991|49.650752831991|49.650752831991|49.650752831991|49.650752831991|49.650752831991|49.650752831991|49.650752831991|49.650752831991|49.650752831991|49.650752831991|49.650752831991|49.650752831991|48.384107462993|-53.774173612405|-53.774173612405|-53.774173612405|-53.774173612405|-53.774173612405|-53.774173612405|-53.774173612405|-53.774173612405|-53.774173612405|-53.774173612405|-53.774173612405|-53.774173612405|-53.774173612405|-54.426482989757|-54.426482989757|-54.426482989757|-54.426482989757|-55.009981820284|-56.455534932016|-56.628371341359|-57.659303779217|-58.320854814418|-58.320854814418|53.389209543684|53.389209543684|53.389209543684|53.389209543684|53.389209543684|53.389209543684|53.099121503276|52.493467574034|52.009406677787|50.852745894128|50.852745894128|50.852745894128|50.852745894128||50.852745894128|50.852745894128|50.852745894128|50.852745894128|50.852745894128|50.852745894128|50.852745894128|50.852745894128|-55.604722116139|-55.604722116139|-55.604722116139|-55.604722116139|-55.604722116139|-55.604722116139||-55.604722116139|-55.604722116139|-55.604722116139|-55.604722116139||-55.604722116139|-55.604722116139|-55.604722116139|-55.604722116139|-55.650642772806|-55.650642772806|-55.650642772806|-55.650642772806|-55.650642772806|-55.650642772806|-55.650642772806|-55.650642772806|-55.650642772806|-55.650642772806|||-55.650642772806|-55.650642772806|-55.650642772806|-55.650642772806|-55.650642772806|-55.650642772806|-55.650642772806|-55.650642772806|-55.650642772806|-55.650642772806|-55.650642772806|-55.650642772806|-56.637477931121|-56.637477931121|-56.637477931121|-56.637477931121|-56.637477931121|-56.637477931121|-56.637477931121|-56.637477931121|-58.413864410298|-59.230540241365|-59.230540241365|-59.230540241365|-59.230540241365|-59.230540241365|-59.230540241365|-59.230540241365|-59.230540241365|-59.230540241365|-59.261488770516
04158|6743|/equities/ultra-electronics|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04159|6661|/equities/unilever-ord?cid=6661|STOXX600/FTSE350/EAFAGROWTH|3818.8525402482|3818.8525402482|3739.5123953682|3739.5123953682|3693.7799340667|-3870.8687854639|-3870.8687854639|-3870.8687854639|-3870.8687854639|-3870.8687854639|-3870.8687854639|-3870.8687854639|-3870.8687854639|-3870.8687854639|-3870.8687854639|-3889.7717407932|-3916.1819390975|-3924.117322312|-3924.117322312|-3924.117322312|-3924.117322312|-3924.117322312|-3924.117322312|-3924.117322312|-3924.117322312|-3924.117322312|-3924.117322312|-3924.117322312|-3924.117322312||-3924.117322312|-3924.117322312|-3924.117322312|||-3924.117322312|-3924.117322312|-3924.117322312|-3924.117322312|-3924.117322312|-3924.328840983|-3924.328840983|-3924.328840983|-3924.328840983|-3924.328840983|-3925.5639658082|-3925.5639658082|-3925.5639658082|-3925.5639658082|-3925.5639658082|-3925.5639658082|-3925.5639658082|-3957.4877397869|-3962.8363393809|-3962.8363393809|-3962.8363393809|-3962.8363393809|-3962.8363393809|-3962.8363393809|-3989.4570437565|-4021.6043975767|-4061.2419225882|-4061.2419225882|-4061.2419225882|-4061.2419225882|-4061.2419225882|-4061.2419225882|-4061.2419225882|-4061.2419225882|-4061.2419225882|-4062.2523117889|-4062.2523117889|-4062.2523117889|-4062.2523117889|-4062.2523117889|-4098.4470130988|-4099.9894839694|-4099.9894839694|-4099.9894839694|-4099.9894839694|-4099.9894839694|-4099.9894839694|-4099.9894839694|-4099.9894839694|-4099.9894839694|-4107.7305525401|-4107.7305525401|-4107.7305525401|-4107.7305525401|-4107.7305525401|-4141.9228361557|3985.0962963435|3985.0962963435|3985.0962963435|3985.0962963435|3985.0962963435|3985.0962963435|3985.0962963435|3985.0962963435|3985.0962963435|3985.0962963435|3985.0962963435|3976.134773715|3964.5689625721|3964.5689625721|3964.5689625721|-4092.0072305585|-4092.0072305585|-4092.0072305585|-4092.0072305585|-4092.0072305585|-4092.0072305585|-4092.0072305585|-4099.2515573011|-4099.2515573011|-4099.2515573011|-4099.2515573011|-4099.2515573011|-4099.2515573011||-4099.2515573011|-4099.2515573011|-4099.2515573011|-4099.2515573011|-4123.9055774695|-4123.9055774695|-4157.8395847751|-4187.3773164168|-4211.0025737964|4056.6323958125|4056.6323958125|4056.6323958125|4056.6323958125|4056.6323958125|4056.6323958125|4056.6323958125|4056.6323958125|4056.6323958125|4056.6323958125|4056.6323958125|4050.4782696528|4047.7834370505|4047.7834370505|4047.7834370505|-4106.4580554527|-4106.4580554527|-4106.4580554527|-4106.4580554527|-4106.4580554527|-4106.4580554527|-4106.4580554527|-4106.4580554527|-4106.4580554527|-4106.5645060586|-4118.4220277558|-4118.4220277558|-4118.4220277558|-4118.4220277558|-4118.4220277558|-4118.4220277558|-4118.4220277558|-4118.4220277558|-4118.4220277558|-4118.4220277558|-4118.4220277558|-4118.4220277558|-4118.4220277558|-4118.4220277558|-4118.4220277558|-4118.4220277558|-4118.4220277558|-4118.4220277558|-4118.4220277558|-4125.7996488953|-4146.2773876615|-4148.3698947107|-4165.6654971612|-4205.462531568|-4210.6056674458|-4210.6056674458|-4210.6056674458|-4218.9507416064|-4229.389712896|-4279.79412544||-4311.4310190618|-4311.4310190618|-4326.562243402|-4374.3469371133|-4416.9132634592|-4431.9314038436|-4449.9131483678|-4474.1790262261|-4474.1790262261|-4474.1790262261|-4474.1790262261|-4474.1790262261|-4474.1790262261|4310.3140020464||4310.3140020464|4310.3140020464|4310.3140020464|4308.629681587||4308.629681587|4301.0909765029|4254.3583820952|4251.30651396|4249.1993999506|4249.1993999506|4203.8882221673|4199.2924690748|4186.2952031884|4186.2952031884|4164.1979037163|4149.311906907|4139.6243410078|4126.6103788976|||4124.9837543306|4084.3708381451|4072.6064868279|4046.5503563046|4046.5503563046|4046.5503563046|4046.5503563046|4046.5503563046|4038.8469942013|-4214.4791527584|-4214.4791527584|-4214.4791527584|-4214.4791527584|-4214.4791527584|-4214.4791527584|-4214.4791527584|-4214.4791527584|-4214.4791527584|-4238.1990586204|-4251.832287356|4096.4763172107|4096.4763172107|4096.4763172107|4096.4763172107|4096.4763172107|4096.4763172107|4096.4763172107|4096.4763172107|4096.4763172107|4096.4763172107|4096.4763172107
04160|6848|/equities/unite-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.3684031615|-1060.7130132906|-1060.7130132906|-1060.7130132906|-1060.7130132906|-1069.3197706267|999.7741754309|999.7741754309|999.7741754309|999.7741754309|999.7741754309|999.7741754309|999.7741754309|999.7741754309|999.7741754309|999.7741754309|999.7741754309||999.7741754309|999.7741754309|994.91575047878|||992.0322683003|992.0322683003|992.0322683003|992.0322683003|992.0322683003|992.0322683003|992.0322683003|947.035853667|940.42872629666|927.83020795792|927.83020795792|927.83020795792|927.83020795792|926.77155913799|926.77155913799|916.82878907538|916.82878907538|916.82878907538|916.82878907538|916.82878907538|916.82878907538|916.82878907538|916.82878907538|916.82878907538|916.82878907538|916.82878907538|916.82878907538|916.82878907538|891.55976563932|875.56640626591|873.05362780799|873.05362780799|873.05362780799|873.05362780799|873.05362780799|873.05362780799|845.5736279301|-921.93047264907|-921.93047264907|-921.93047264907|-921.93047264907|-922.67274738786|-932.88240723648|-932.88240723648|-932.88240723648|-932.88240723648|-947.15427012457|-947.15427012457|-947.15427012457|-947.15427012457|-947.15427012457|-947.15427012457|-947.15427012457|-947.15427012457|-947.15427012457|-947.15427012457|-947.15427012457|-947.15427012457|-948.89363347174|-958.32422651972|-958.32422651972|-958.32422651972|-966.25009726118|-966.25009726118|-966.25009726118|-966.25009726118|-966.25009726118|-966.25009726118|-966.25009726118|-967.9454968362|-967.9454968362|-967.9454968362|-967.9454968362|-967.9454968362|-967.9454968362|-967.9454968362|-967.9454968362|-967.9454968362|-967.9454968362|-967.9454968362|-967.9454968362|-967.9454968362|-967.9454968362|-967.9454968362||-967.9454968362|-967.9454968362|-967.9454968362|-967.9454968362|-968.02277426244|897.65471417757|897.65471417757|897.65471417757|897.65471417757|897.65471417757|897.65471417757|897.65471417757|897.65471417757|897.65471417757|897.65471417757|897.65471417757|897.65471417757|897.65471417757|897.65471417757|897.65471417757|897.65471417757|897.65471417757|897.65471417757|897.65471417757|897.65471417757|897.65471417757|897.65471417757|874.75012458532|852.67815443802|852.67815443802|852.67815443802|849.55906048669|828.20451165188|-907.32653515441|-907.32653515441|-913.96692925143|-916.82933190033|-916.82933190033|-916.82933190033|-916.82933190033|-916.82933190033|-916.82933190033|-916.82933190033|-916.82933190033|-916.82933190033|-932.28259100037|-944.47324834181|-944.47324834181|-944.47324834181|-944.47324834181|-944.47324834181|-944.47324834181|-944.47324834181|-944.47324834181|-944.47324834181|-944.47324834181|-944.47324834181|-944.47324834181|-944.47324834181|-944.47324834181|-944.47324834181|-944.47324834181|-944.47324834181|-944.47324834181||-944.47324834181|-949.19249815756|-963.82499795285|-967.64883121104|-967.64883121104|-967.64883121104|-970.66536801227|901.71166778327|901.71166778327|901.71166778327|901.71166778327|901.71166778327|901.71166778327|901.71166778327||901.71166778327|901.71166778327|901.71166778327|901.71166778327||901.71166778327|901.71166778327|901.71166778327|901.71166778327|901.71166778327|901.71166778327|901.71166778327|901.71166778327|901.71166778327|901.71166778327|901.71166778327|901.71166778327|901.71166778327|901.71166778327|||885.53059658211|880.39271182976|880.39271182976|880.26079580477|868.34266347014|-954.39387164375|-954.39387164375|-954.39387164375|-960.12823659723|-960.12823659723|-969.47581844136|-975.88519350025|-975.88519350025|-975.88519350025|-975.88519350025|-975.88519350025|-975.88519350025|-975.88519350025|-975.88519350025|-988.6224372225|-1001.0628059525|-1013.8427308441|-1013.8427308441|-1013.8427308441|-1013.8427308441|-1013.8427308441|-1019.9120474447|-1019.9120474447|-1019.9120474447|-1019.9120474447|-1019.9120474447
04161|6659|/equities/united-utilities|STOXX600/FTSE350/EAFAVALUE|-1080.858480977|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1083.4634651129|-1086.5427390144|-1098.2141544604|-1101.8893666777|-1101.8893666777|-1101.8893666777|-1107.7863782971|-1107.7863782971|-1107.7863782971|-1107.7863782971|-1107.8385222443|-1107.8385222443|-1107.8385222443|-1116.3845993687||-1124.2051104096|-1130.0194549602|-1130.0194549602|||1063.0371965627|1063.0371965627|1063.0371965627|1063.0371965627|1063.0371965627|1063.0371965627|1063.0371965627|1063.0371965627|1063.0371965627|1063.0371965627|1063.0371965627|1063.0371965627|1063.0371965627|1063.0371965627|1063.0371965627|1063.0371965627|1063.0371965627|1063.0371965627|1054.1810864586|1051.8400960651|1045.0167734057|1033.6853037841|1031.5264856006|1031.5264856006|1031.5264856006|1031.5264856006|1031.5264856006|1031.5264856006|1019.418317334|1013.2114624663|1013.2114624663|1013.2114624663|1013.2114624663|1013.2114624663|1013.2114624663|1013.2114624663|1013.2114624663|997.59606940698|985.52341045221|984.02405848856|976.28020387618|968.83911541798|952.62679490886|947.92133832256|947.92133832256|947.92133832256|947.92133832256|947.92133832256|946.6348203584|913.21085474477|913.21085474477|-995.78461736799|-995.78461736799|-995.78461736799|-995.78461736799|-995.78461736799|-995.78461736799|-995.78461736799|-995.78461736799|-995.78461736799|-995.78461736799|-995.78461736799|939.35928920801|939.35928920801|939.35928920801|939.35928920801|939.35928920801|937.22786081164|932.36520900965|932.36520900965|932.36520900965|917.07090475987|917.07090475987|917.07090475987|916.56764754135|901.48630352902|-950.05092447267|-950.05092447267|-950.05092447267|-950.05092447267|-950.05092447267|-950.05092447267|-950.05092447267|-950.05092447267||-950.05092447267|-950.05092447267|-950.05092447267|-950.05092447267|-958.84396678062|-963.93777138493|-973.90861995244|-981.99848628071|-995.02357986268|-1004.2472895284|956.75590999658|956.75590999658|956.75590999658|956.75590999658|956.75590999658|956.75590999658|956.75590999658|956.75590999658|956.75590999658|956.75590999658|956.75590999658|956.75590999658|947.72878888508|945.80405017943|945.80405017943|943.32117771673|937.81798134432|-993.44925117627|-993.44925117627|-993.44925117627|-993.44925117627|-993.44925117627|-993.44925117627|-993.44925117627|-993.44925117627|-993.44925117627|-1006.3114244454|-1006.3114244454|-1018.7202710038|-1021.7134107887|-1028.9471789797|-1048.726581516|-1054.0892648838|-1054.0892648838|-1054.0892648838|-1059.695057121|-1059.695057121|-1071.7625099314|-1071.7625099314|-1071.7625099314|-1071.7625099314|-1071.7625099314|-1071.7625099314|-1071.7625099314|-1071.7625099314|-1071.7625099314|-1071.7625099314|-1071.7625099314|-1071.7625099314|-1071.7625099314|-1071.7625099314|-1071.7625099314|-1071.7625099314|-1071.7625099314||-1071.7625099314|-1080.6527888126|-1088.1975431251|1037.1905640237|1037.1905640237|1037.1905640237|1037.1905640237|1037.1905640237|1037.1905640237|1037.1905640237|1037.1905640237|1037.1905640237|1037.1905640237|1037.1905640237||1037.1905640237|1037.1905640237|1037.1905640237|1037.1905640237||1037.1905640237|1037.1905640237|1037.1905640237|1037.1905640237|1037.1905640237|1037.1905640237|1037.1905640237|1037.1905640237|1037.1905640237|1037.1905640237|1037.1905640237|1037.1905640237|1037.1905640237|1028.1561822486|||1013.3402024984|993.34210104928|993.34210104928|993.34210104928|993.34210104928|989.49122338809|984.95171073391|984.95171073391|984.95171073391|984.95171073391|984.95171073391|984.95171073391|984.95171073391|984.95171073391|984.95171073391|984.95171073391|984.95171073391|-1052.2965582267|-1052.2965582267|-1052.2965582267|-1052.2965582267|-1052.2965582267|-1052.2965582267|-1052.2965582267|-1052.2965582267|-1052.2965582267|-1066.6618760841|1017.5590221923|1017.5590221923|1017.5590221923|1017.5590221923
04162|6684|/equities/vesuvius|FTSE350/MSCI_EU_SMALLCAP|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|448.86961109184|445.37068909565|444.19826706446|444.19826706446|443.16698635405|443.16698635405|440.07442758686|436.20229585303|436.20229585303|436.20229585303|436.20229585303||436.20229585303|436.20229585303|432.26920676378|||432.10358464632|432.10358464632|432.10358464632|432.10358464632|432.10358464632|430.85954663393|422.632828576|412.78236337998|412.78236337998|412.78236337998|411.48041053722|404.24669367416|402.97089838036|397.55654900878|393.83372320963|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-434.84865444237|-436.55061565415|-436.55061565415|-436.55061565415|-446.15624232839|-446.81804228437|-450.33880583611|-450.33880583611|-450.33880583611|-450.33880583611|-450.33880583611|-450.33880583611|-450.33880583611|-455.28464084777|-455.28464084777|-455.28464084777|-456.29405081176|-460.49228910107|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925||413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|413.32746964925|406.49717798756|403.53601848335|397.78691622119|397.47661915202|393.28061273781|389.04675669804|389.04675669804|389.04675669804|389.04675669804|389.04675669804|389.04675669804|389.04675669804|389.04675669804|389.04675669804|389.04675669804|389.04675669804|389.04675669804|389.04675669804|389.04675669804|389.04675669804|389.04675669804|389.04675669804|389.04675669804|389.04675669804|389.04675669804|389.04675669804|389.04675669804|389.04675669804|389.04675669804|389.04675669804|389.04675669804|389.04675669804|-420.91961321176|-420.91961321176|-420.91961321176|-420.91961321176|-420.91961321176|-420.91961321176|-420.91961321176|-420.91961321176|-420.91961321176|-420.91961321176||-420.91961321176|-420.91961321176|-420.91961321176|-420.91961321176|-420.91961321176|-420.91961321176|-420.91961321176|-420.91961321176|-420.91961321176|-420.91961321176|-420.91961321176|-420.91961321176|-420.91961321176|-420.91961321176||-420.91961321176|-420.91961321176|-420.91961321176|-420.91961321176||-420.91961321176|-420.91961321176|-420.91961321176|-420.91961321176|-426.79055609297|-426.79055609297|-426.79055609297|-426.79055609297|-426.79055609297|-426.79055609297|-426.79055609297|-426.79055609297|-426.79055609297|-426.79055609297|||-426.79055609297|-432.75670967984|-432.75670967984|-432.75670967984|-432.75670967984|-432.75670967984|-432.75670967984|-432.75670967984|-432.75670967984|-432.75670967984|-433.48774988734|-433.48774988734|-433.48774988734|-433.48774988734|-437.66417400134|-438.38349587931|-444.95387922408|396.46034725159|396.46034725159|396.46034725159|396.46034725159|396.46034725159|396.46034725159|396.46034725159|396.46034725159|396.46034725159|386.16696654336|386.16696654336|386.16696654336|386.16696654336|386.16696654336
04163|6579|/equities/victrex|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1474.1742800414|-1474.1742800414|-1474.1742800414|-1474.1742800414|-1474.1742800414|-1474.1742800414|-1474.1742800414|-1474.1742800414|-1474.1742800414|-1474.1742800414|-1474.1742800414|-1474.1742800414|-1475.0496557752|-1490.1148002748|-1490.1148002748|-1490.1148002748|-1490.1148002748|-1507.8497780831|-1529.333086759|-1537.5503264336|-1551.3523592317|-1566.947065813|1417.5891930178|1417.5891930178|1417.5891930178|1417.5891930178|1417.5891930178|1417.5891930178|1417.5891930178||1417.5891930178|1417.5891930178|1417.5891930178|||1405.4084113396|1405.4084113396|1405.4084113396|1405.4084113396|1405.4084113396|1405.4084113396|1405.4084113396|1405.4084113396|1405.4084113396|1405.4084113396|1405.4084113396|1405.4084113396|1405.4084113396|1405.4084113396|1405.4084113396|1405.4084113396|1405.4084113396|1405.4084113396|1405.4084113396|1405.4084113396|1405.4084113396|1405.4084113396|1405.4084113396|1405.4084113396|1405.4084113396|1405.4084113396|1405.4084113396|1405.4084113396|1396.8982348217|1371.9424831353|1356.0472034836|1341.6080038707|1335.7462330188|1335.7462330188|1335.7462330188|1316.9402589098|-1452.7704988204|-1452.7704988204|-1452.7704988204|-1452.7704988204|-1452.7704988204|-1452.7704988204|-1452.7704988204|-1461.1894431338|-1470.2104923709|-1480.3709782356|-1480.3709782356|-1497.4121980396|-1509.9776273964|-1509.9776273964|-1509.9776273964|-1509.9776273964|-1509.9776273964|-1509.9776273964|-1509.9776273964|-1509.9776273964|-1509.9776273964|-1509.9776273964|-1509.9776273964|-1509.9776273964|-1509.9776273964|-1509.9776273964|-1509.9776273964|-1536.1973637737|-1555.8815051428|-1555.8815051428|-1555.8815051428|-1555.8815051428|-1555.8815051428|-1555.8815051428|-1555.8815051428|-1555.8815051428|-1555.8815051428|-1560.8391955953|-1560.8391955953|-1560.8391955953|-1560.8391955953|-1560.8391955953|-1560.8391955953|-1560.8391955953|-1560.8391955953|-1560.8391955953|-1560.8391955953|-1560.8391955953||-1560.8391955953|-1560.8391955953|-1560.8391955953|-1560.8391955953|-1582.3768839948|-1598.6521177416|-1616.4486675982|1482.6646382614|1482.6646382614|1482.6646382614|1482.6646382614|1482.6646382614|1482.6646382614|1482.6646382614|1482.6646382614|1482.6646382614|1482.6646382614|1482.6646382614|1482.6646382614|1482.6646382614|1482.6646382614|1482.6646382614|1474.6829314015|1457.0921460017|1448.269051113|1436.1322790144|1420.2580877938|1411.7559647059|1411.7559647059|1411.7559647059|1411.7559647059|1411.7559647059|1381.0621830066|1355.0265371623|-1489.2368028917|-1489.2368028917|-1489.2368028917|-1489.2368028917|-1489.2368028917|-1489.2368028917|-1489.2368028917|-1489.2368028917|-1489.2368028917|-1489.2368028917|-1489.2368028917|-1514.3311956501|-1537.193583817|-1563.7706486855|-1574.4118318728|-1579.7353687476|-1589.8729338101|-1589.8729338101|-1589.8729338101|-1638.3801651976|-1638.3801651976|-1641.7001835529|-1666.09775979|-1666.09775979|-1666.09775979|-1666.09775979|-1666.09775979|-1666.09775979|-1666.09775979|-1674.3441905653||-1677.9615379218|-1677.9615379218|-1681.1582137035|-1681.1582137035|-1681.1582137035|-1681.1582137035|-1681.1582137035|-1681.1582137035|-1681.1582137035|-1681.1582137035|-1681.1582137035|-1681.1582137035|-1681.1582137035|-1739.786904115||1532.3796334637|1532.3796334637|1532.3796334637|1532.3796334637||1532.3796334637|-1670.9698579993|-1670.9698579993|-1670.9698579993|-1670.9698579993|-1670.9698579993|-1670.9698579993|-1670.9698579993|-1670.9698579993|-1670.9698579993|-1670.9698579993|-1670.9698579993|-1670.9698579993|-1670.9698579993|||-1670.9698579993|-1679.8070375882|-1722.325609256|-1738.55901889|-1738.55901889|-1777.1160727037|-1777.1160727037|-1791.6845252263|-1799.8716946959|-1807.6907718843|-1814.0627147722|-1814.0627147722|-1814.0627147722|-1814.0627147722|-1814.0627147722|-1814.0627147722|-1842.2363497468|-1850.8737219409|-1864.1930243788|-1876.4484908784|1741.185865273|1741.185865273|1741.185865273|1741.185865273|1741.185865273|1741.185865273|1741.185865273|1741.185865273|1741.185865273|1741.185865273|1741.185865273
04164|985785|/equities/vietnam-enterprise-investments-ltd|FTSE350|560.02394203777|560.02394203777|560.02394203777|560.02394203777|560.02394203777|550.85993559752|545.18464380032|545.18464380032|545.18464380032|545.18464380032|545.18464380032|545.18464380032|545.18464380032|545.18464380032|545.18464380032|542.1297945062|542.1297945062|542.1297945062|542.1297945062|542.1297945062|542.1297945062|542.1297945062|542.1297945062|542.05990210184|542.05990210184|540.84433566872|540.71592852079|538.12880946755|-563.56413305827||-563.56413305827|-563.56413305827|-563.56413305827|||-563.56413305827|-563.56413305827|-563.56413305827|-563.56413305827|-563.56413305827|-563.56413305827|-563.56413305827|-563.56413305827|-563.56413305827|-563.56413305827|-563.56413305827|-563.56413305827|-563.56413305827|-563.56413305827|-563.56413305827|-563.56413305827|-564.21239257993|537.72279412765|537.72279412765|537.72279412765|537.72279412765|537.72279412765|537.72279412765|537.72279412765|537.72279412765|537.72279412765|537.72279412765|530.74577222951|524.83796740779|523.17366672162|523.17366672162|522.9707408018|515.74526755755|-550.32770366069|-550.32770366069|-550.32770366069|-550.32770366069|-550.32770366069|-550.32770366069|-553.58633740076|-559.92926377862|-563.81029308736|-575.11357076455|-575.11357076455|-575.11357076455|-581.29285640506|-583.65872933896|-596.45414370995|-602.33212874226|-602.33212874226|-602.33212874226|-602.33212874226|-602.33212874226|-602.33212874226|-602.33212874226|-602.33212874226|-605.59125415806|-608.76806017563|-611.85340019514|-614.47393760244|-614.47393760244|-614.47393760244|-614.47393760244|-614.47393760244|-620.20217852637|-626.50016906576|-627.54461972517|-627.54461972517|-627.54461972517|-627.54461972517|-627.54461972517|-627.54461972517|-627.54461972517|-627.54461972517|-627.54461972517|-627.54461972517|-627.54461972517|-627.54461972517|-627.54461972517|-627.54461972517|-627.54461972517|-627.54461972517|-627.54461972517|-627.54461972517||-627.54461972517|-627.54461972517|-627.54461972517|-627.54461972517|-628.40046180401|-637.61162422668|613.87838323278|613.87838323278|613.87838323278|613.87838323278|613.87838323278|613.87838323278|613.87838323278|613.87838323278|613.87838323278|613.87838323278|613.87838323278|613.87838323278|613.83108390882|608.1206548911|596.06738347275|595.46375941416|594.77388402246|590.32607122288|586.61952724308|583.8367265049|581.15347134442|567.27460242001|567.27460242001|567.27460242001|567.27460242001|566.20704405311|566.20704405311|566.20704405311|566.20704405311|566.20704405311|566.20704405311|566.20704405311|566.20704405311|566.20704405311|566.20704405311|566.20704405311|566.20704405311|566.20704405311|566.20704405311|566.20704405311|566.20704405311|566.20704405311|566.20704405311|566.20704405311|566.20704405311|566.20704405311|565.45227117012|564.11363463347|562.22965764938|558.0014065158|558.0014065158|555.39432402581|547.67135652932|540.97929588328|532.47477442434|-562.15979343049|-562.15979343049|-562.15979343049||-562.15979343049|-562.15979343049|-562.15979343049|-562.15979343049|-562.15979343049|-562.15979343049|-562.15979343049|-562.15979343049|-562.15979343049|-562.15979343049|-562.15979343049|-562.15979343049|-562.15979343049|-562.15979343049||-562.15979343049|-562.15979343049|-562.15979343049|-562.15979343049||-562.15979343049|-562.15979343049|-568.45532603388|-574.89036470127|-575.45597908974|-576.82692202463|-576.86023562632|-580.15004479313|-587.5556053257|-588.56012557348|553.06502449042|553.06502449042|553.06502449042|553.06502449042|||553.06502449042|553.06502449042|553.06502449042|-583.18273245228|-583.18273245228|-583.18273245228|-583.18273245228|-583.18273245228|-583.18273245228|-583.18273245228|-583.18273245228|-583.18273245228|-583.18273245228|-583.18273245228|-583.18273245228|-583.18273245228|-583.18273245228|-583.18273245228|-583.18273245228|-583.18273245228|-589.27664992495|-589.27664992495|-589.27664992495|-589.27664992495|-589.55471715431|-589.55471715431|-589.55471715431|-589.55471715431|-590.56079683813|-604.95644093125|-611.28493436806
04165|27720|/equities/vinacapital-vietnam-opportunity|FTSE350|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-462.31381176435|-464.69934705587|-467.25447701073|-467.25447701073|-467.25447701073|-467.25447701073|-467.25447701073|-467.25447701073|-467.25447701073||-467.25447701073|-467.25447701073|-467.25447701073|||-467.25447701073|-467.25447701073|-467.25447701073|-467.25447701073|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|443.40733017772|440.53828414115|437.51364796066|436.07071995629|434.82857772921|434.32341969912|430.54953885607|430.54953885607|430.54953885607|430.54953885607|430.54953885607|-459.12120583878|-459.12120583878|-459.12120583878|-459.12120583878|-459.12120583878|-459.12120583878|-459.12120583878|-459.12120583878|-459.12120583878|-459.12120583878|-459.12120583878|-459.12120583878|-459.12120583878|-459.12120583878|-459.12120583878|-459.12120583878|-459.12120583878|-459.12120583878|-459.12120583878|-460.19522124585|-460.19522124585|-464.6836212085|-465.74074622749|-465.74074622749|-465.74074622749|-465.74074622749|-470.93416247499|-475.0935138611|442.57500685097|442.57500685097|442.57500685097|442.57500685097|442.57500685097|442.57500685097|442.57500685097|442.57500685097|442.57500685097|-462.40851770149|-462.40851770149|-462.40851770149|-462.40851770149|-462.40851770149|-462.40851770149|-462.40851770149|-462.40851770149|-462.40851770149|-462.40851770149||-462.40851770149|-464.00688299244|-464.00688299244|-464.00688299244|-465.61752970026|-469.08792498163|450.59971639016|450.59971639016|450.59971639016|450.59971639016|450.59971639016|450.59971639016|450.59971639016|450.59971639016|450.59971639016|450.59971639016|450.59971639016|450.59971639016|450.59971639016|442.60767455575|442.60767455575|439.20297172861|439.05003111447|435.79967649872|433.33935545213|429.40930173935|428.36254880761|425.8472764529|-449.90714827272|-449.90714827272|-449.90714827272|-449.90714827272|-449.90714827272|-449.90714827272|-449.90714827272|-449.90714827272|-449.90714827272|-449.90714827272|-449.90714827272|-449.90714827272|-450.38237964547|-452.38265707135|-454.04710546099|-454.04710546099|-459.49678311401|-459.49678311401|-459.49678311401|-459.49678311401|-459.49678311401|-460.60753679335|441.01846804753|441.01846804753|441.01846804753|440.68777224624|440.68777224624|437.96696373714|434.59368278465|432.53586824163|428.67179804625|427.31421333752|-443.92276957591|-443.92276957591|-443.92276957591|-443.92276957591||-443.92276957591|-443.92276957591|-443.92276957591|-443.92276957591|-443.92276957591|-443.92276957591|-443.92276957591|-443.92276957591|-443.92276957591|-443.92276957591|-443.92276957591|-443.92276957591|-443.92276957591|-443.92276957591||-443.92276957591|-443.92276957591|-445.29925777182|-445.29925777182||-445.29925777182|-445.29925777182|-445.60484072085|-446.92204524539|-447.83005027266|-448.91244633431|-450.64735228773|-450.64735228773|-450.64735228773|-450.64735228773|-450.64735228773|-450.64735228773|-450.64735228773|-450.64735228773|||-450.64735228773|-450.64735228773|-450.64735228773|-450.64735228773|-450.64735228773|-450.64735228773|-450.64735228773|-454.51260171728|-455.75127156938|-455.75127156938|-455.75127156938|-455.75127156938|-455.75127156938|-455.75127156938|-460.1180781652|-460.32280955446|-460.32280955446|-460.32280955446|-460.9747679338|-460.9747679338|-464.36918116777|-468.34836590255|-469.00317565562|-470.00392056249|-470.00392056249|-470.22102037769|-470.22102037769|-470.22102037769|-472.32779933459|-476.16977703843|-477.64241494997
04166|968974|/equities/cybg-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-159.94606422056|-161.6817358188|-164.57138042231|-168.76414342928|-168.76414342928|-168.76414342928|155.31451226121|155.31451226121|155.31451226121|155.31451226121|155.31451226121|155.31451226121|155.31451226121||155.31451226121|155.31451226121|155.31451226121|||155.31451226121|155.31451226121|155.00501209769|151.5277934237|149.85440882583|149.85440882583|149.82157112646|-159.65739501668|-159.65739501668|-159.65739501668|-159.65739501668|-159.65739501668|-159.65739501668|-159.65739501668|-159.65739501668|-159.65739501668|-159.65739501668|-159.67889027184|-159.67889027184|-161.77376391696|-163.72362589623|-169.08458365098|153.13484929965|153.13484929965|153.13484929965|153.13484929965|153.13484929965|153.13484929965|151.39444439519|151.39444439519|151.39444439519|151.39444439519|147.77160657897|-161.36015671554|-161.36015671554|-161.36015671554|-161.36015671554|-161.36015671554|-161.36015671554|-161.36015671554|-161.58351441294|-162.47890219059|-165.28489488326|-166.35942522344|-166.35942522344|-168.1108213233|-168.1108213233|-168.1108213233|-168.1108213233|-168.1108213233|-168.1108213233|-168.1108213233|-168.1108213233|-168.1108213233|-168.1108213233|-168.1108213233|-168.1108213233|-169.0536801867|-171.94825526093|-171.94825526093|-171.94825526093|-171.94825526093|-171.94825526093|-171.94825526093|-171.94825526093|-171.94825526093|-171.94825526093|-171.94825526093|-171.94825526093|-171.94825526093|-171.94825526093|-171.94825526093|-171.94825526093|-171.94825526093|-171.94825526093|-171.94825526093|-172.91599489137|-172.91599489137|-172.91599489137|-172.91599489137|-172.91599489137|-172.91599489137|-172.91599489137|-172.91599489137||-172.91599489137|-172.91599489137|-172.91599489137|-172.91599489137|-174.03999907093|-174.79166207398|-177.8379595554|-179.70884140731|-182.83760037688|-184.1445563134|-184.49137424689|-184.49137424689|-184.49137424689|165.9497352412|165.9497352412|165.9497352412|165.9497352412|165.9497352412|165.9497352412|165.9497352412|165.9497352412|165.9497352412|165.9497352412|165.9497352412|165.9497352412|165.9497352412|165.9497352412|163.05083039631|155.13310361824|152.07290019947|149.16155475994|145.75172768058|141.00623618697|-153.72932622934|-153.72932622934|-154.60480709103|-154.98780769343|-154.98780769343|-154.98780769343|-154.98780769343|-154.98780769343|-154.98780769343|-154.98780769343|-154.98780769343|-154.98780769343|-155.6308876037|-160.59543609612|146.59583915764|146.59583915764|146.59583915764|146.59583915764|146.5759296847|146.3149130557|143.81909993524|143.81909993524|143.73991956993|143.73991956993|143.73991956993|143.73991956993|143.73991956993|143.73991956993|143.73991956993|143.73991956993|143.73991956993||143.73991956993|143.73991956993|143.73991956993|143.73991956993|-156.97633997629|-156.97633997629|-156.97633997629|-156.97633997629|-156.97633997629|-156.97633997629|-156.97633997629|-156.97633997629|-156.97633997629|-156.97633997629||-156.97633997629|-156.97633997629|-156.97633997629|-156.97633997629||-156.97633997629|-156.97633997629|-156.97633997629|-156.97633997629|-156.97633997629|-156.97633997629|-156.97633997629|-156.97633997629|-156.97633997629|-156.97633997629|-156.97633997629|-156.97633997629|-156.97633997629|-156.97633997629|||-156.97633997629|-156.97633997629|-156.97633997629|-156.97633997629|-156.97633997629|-156.97633997629|-156.97633997629|-156.97633997629|-156.97633997629|-156.97633997629|-161.50149055797|-161.81265403647|-161.81265403647|-161.81265403647|-163.98815211419|-163.98815211419|-166.48405434427|-167.74616555966|-172.69832875769|-176.99403760214|-183.69448595333|-184.65110238711|-186.93526558368|-186.93526558368|-186.93526558368|-186.93526558368|-186.93526558368|-186.93526558368|-186.93526558368|-186.93526558368|-186.93526558368
04167|6654|/equities/bovis-homes|FTSE350/MSCI_EU_SMALLCAP|908.72862248328|908.72862248328|908.72862248328|908.72862248328|908.72862248328|908.72862248328|908.72862248328|908.72862248328|891.71110709405|883.3868374595|883.3868374595|883.3868374595|883.3868374595|883.3868374595|883.3868374595|883.3868374595|883.3868374595|883.3868374595|883.3868374595|883.3868374595|883.3868374595|883.3868374595|880.78538987471|866.41781804112|846.11826025531|846.11826025531|846.11826025531|846.11826025531|846.11826025531||845.40917806145|844.34353117939|841.35392353266|||825.75435948073|810.04913165502|800.66412848822|798.98792054246|791.2721241265|791.2721241265|761.21276392202|-828.48901577389|-828.48901577389|-828.48901577389|-828.48901577389|-828.48901577389|-828.48901577389|-828.48901577389|-828.48901577389|-828.48901577389|-833.65063867884|745.09305119231|745.09305119231|745.09305119231|745.09305119231|745.09305119231|745.09305119231|745.09305119231|738.90894576924|733.33917952032|733.33917952032|733.33917952032|698.18798267014|685.13817924574|685.13817924574|685.13817924574|681.7368658286|-760.84672907917|-760.84672907917|-760.84672907917|-760.84672907917|-760.84672907917|-760.84672907917|-760.84672907917|-760.84672907917|-760.84672907917|-764.15330398445|-771.07589602873|-780.80655114304|-804.64616793671|-819.9957421519|-836.05082461322|-836.83424957025|-843.9283206488|-863.24815575561|-880.88683972845|-888.51315525384|-889.58028966991|-889.58028966991|-889.58028966991|-890.61275675129|-897.43084083477|-945.34870715582|856.71692381285|856.71692381285|856.71692381285|856.71692381285|856.71692381285|856.71692381285|856.71692381285|856.71692381285|856.71692381285|856.71692381285|856.71692381285|856.71692381285|839.29658201427|823.57550386026|807.67748041765|786.93193489331|727.57546802382|714.2161911657|714.2161911657|714.2161911657|714.2161911657|707.49021240634|695.48912489593|694.0406882253|-774.75367408268||-774.75367408268|-774.75367408268|-774.75367408268|-774.75367408268|-776.50408231408|-794.33786923787|733.30748519474|733.30748519474|733.30748519474|733.30748519474|733.30748519474|733.30748519474|733.30748519474|733.30748519474|733.30748519474|733.30748519474|733.30748519474|733.30748519474|733.30748519474|733.30748519474|733.30748519474|733.30748519474|727.8874774462|726.88578668127|726.88578668127|719.89139313768|719.89139313768|706.86266989256|643.12518876951|-700.59717523433|-700.59717523433|-700.59717523433|-700.59717523433|-700.59717523433|-700.59717523433|-700.59717523433|-709.0073426194|-709.0073426194|-709.0073426194|-709.0073426194|-709.0073426194|-709.0073426194|-709.0073426194|-709.0073426194|-709.0073426194|-720.2800870413|-739.19980510015|-766.72670198302|-777.04196067232|-788.02757660965|-799.80131928057|-799.80131928057|-799.80131928057|-799.80131928057|-799.80131928057|-799.80131928057|-799.80131928057|-799.80131928057|-799.80131928057|-799.80131928057|-799.80131928057|-799.80131928057|-799.80131928057|-808.33479920063||-819.38044268596|-819.38044268596|-843.53475768818|772.94113533027|772.94113533027|772.94113533027|772.94113533027|-846.06845532025|-846.06845532025|-846.06845532025|-846.06845532025|-846.06845532025|-846.06845532025|-846.06845532025||-846.06845532025|-846.06845532025|-846.06845532025|-846.06845532025||-846.06845532025|-846.06845532025|-846.06845532025|-846.06845532025|762.81678811119|762.81678811119|762.81678811119|762.81678811119|758.01966053696|749.08533855778|744.23672057635|726.34592216816|716.08481259897|716.08481259897|||716.08481259897|716.08481259897|716.08481259897|716.08481259897|708.64979177663|702.97199086292|-787.25012302819|-787.25012302819|-787.25012302819|-787.25012302819|-787.25012302819|-787.25012302819|-787.25012302819|-787.25012302819|-809.05671452228|-809.05671452228|-811.78361075393|751.44452111029|751.44452111029|751.44452111029|751.44452111029|751.44452111029|751.44452111029|751.44452111029|751.44452111029|751.44452111029|751.44452111029|751.44452111029|745.50637708001|743.17369466681|733.9049280294
04168|1076872|/equities/vivo-energy|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04169|667|/equities/vodafone|STOXX600/FTSE350/EAFAVALUE|-69.445500531488|-70.381669961405|-71.704686441899|65.883658733931|65.883658733931|65.883658733931|65.883658733931|65.883658733931|65.883658733931|65.883658733931|65.883658733931|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972||-70.486210929972|-70.486210929972|-70.486210929972|||-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.486210929972|-70.699453839086|-70.699453839086|-72.458281314398|-73.416876461798|-74.244819908997|-75.562269457136|-75.562269457136|-75.562269457136|-75.562269457136|-75.562269457136|-75.562269457136|-75.562269457136|-75.705854053801|-76.767061466978|-77.077355802557|-77.077355802557|-79.012558768427|-79.012558768427|-79.012558768427|-79.012558768427|-79.012558768427|-79.012558768427|-79.471810533633|-79.471810533633|-79.471810533633|-79.471810533633|-79.471810533633|-79.471810533633|-79.471810533633|-79.471810533633|-79.471810533633|-79.471810533633|-79.471810533633|-79.471810533633|-79.471810533633|-79.471810533633|-79.730898541466|-80.028645072376|-80.028645072376|-80.028645072376|-80.028645072376|-80.028645072376|-80.028645072376|-80.028645072376|-80.028645072376|-80.028645072376|-80.028645072376|-80.028645072376|-80.028645072376|-80.028645072376|-80.028645072376|-80.368938165677|-81.235491970924|-81.502268083482|-81.502268083482|77.076891466099|77.076891466099|77.076891466099|77.076891466099|77.076891466099|77.076891466099|77.076891466099|75.958143176986|75.687042071439|75.687042071439|75.266546701962|74.122492975189|72.470772630852|70.415484906099|-74.367989501442|-74.367989501442|-74.367989501442|-74.367989501442|-74.367989501442|-74.367989501442|-74.367989501442|-74.367989501442|-74.367989501442||-74.367989501442|-74.367989501442|-74.367989501442|-74.367989501442|-74.367989501442|-74.367989501442|-74.367989501442|-74.811654153892|-75.703499122271|71.890426559217|71.890426559217|71.890426559217|71.890426559217|71.890426559217|71.890426559217|71.890426559217|71.890426559217|71.890426559217|71.890426559217|71.890426559217|71.890426559217|71.890426559217|71.463802252618|71.408114020922|71.144459372204|-75.209904555396|-75.209904555396|-75.209904555396|-75.209904555396|-75.209904555396|-75.209904555396|-75.209904555396|-75.209904555396|-75.209904555396|-75.450189518727|-75.450189518727|-76.934655427709|-77.482214832717|-77.482214832717|-77.482214832717|-77.482214832717|-77.482214832717|-77.482214832717|-77.482214832717|-77.482214832717|-77.987676573895|-77.987676573895|-78.738527034282|-80.136140318446|-80.318535367625|-80.318535367625|-80.318535367625|-80.318535367625|-80.318535367625|-81.789975634302|-82.846443908176|-83.289381204668|-84.012489977111|-84.012489977111|-84.012489977111|-84.012489977111|-84.252214103529|-85.492960065467|-85.492960065467||-86.790121813464|-89.6409093758|-90.191614527288|-90.191614527288|-90.191614527288|-90.414574087531|-90.515086320672|-91.67009221584|-92.849548568002|-96.170056490623|-96.357283650199|90.061514976739|90.061514976739|90.061514976739||90.061514976739|90.061514976739|90.061514976739|90.061514976739||90.061514976739|88.349998821947|87.615963368651|-93.879388883997|-93.879388883997|-93.879388883997|-93.879388883997|-93.879388883997|-93.879388883997|-93.879388883997|-93.879388883997|-93.879388883997|-93.879388883997|-93.879388883997|||-93.879388883997|-93.879388883997|-93.879388883997|-94.854243194234|-94.854243194234|-94.872421269407|-94.872421269407|-94.872421269407|-95.533243820392|-96.300273335998|-97.695302553778|-98.469559839077|-98.469559839077|-98.469559839077|-98.585597544585|-100.30732974043|-102.11472592519|-102.11472592519|-103.39969767648|96.386081651425|96.386081651425|96.386081651425|96.386081651425|96.386081651425|96.386081651425|96.386081651425|96.386081651425|96.386081651425|96.386081651425|96.386081651425|96.386081651425
04170|1131407|/equities/watches-of-switzerland-group-plc|FTSE350|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-463.74800624839|-469.40761884045|-471.62357449619|-471.62357449619|-488.26692840885|-493.02556898672|-509.53652462644|-509.53652462644|-521.38457366805|-523.54953714852|-534.17304797826|-534.17304797826|-564.40643094047|-692.22403730799|-716.02670811999|-716.08523124443|610.24953443481|610.24953443481|610.24953443481|610.24953443481|610.24953443481|610.24953443481|610.24953443481|610.24953443481|610.24953443481||610.24953443481|610.24953443481|610.24953443481|||610.24953443481|610.24953443481|610.24953443481|598.53350302326|594.08698981075|594.08698981075|594.08698981075|594.08698981075|594.08698981075|587.73554423417|575.45616026019|560.17207202322|560.17207202322|556.26337069501|556.26337069501|555.13578731738|551.33214242946|528.33169362822|528.14822149792|528.14822149792|528.14822149792|528.14822149792|528.14822149792|528.14822149792|528.14822149792|528.14822149792|528.14822149792|528.14822149792|504.60913499769|495.19958955907|491.00805959909|491.00805959909|491.00805959909|473.37006622121|-556.54038254435|-556.54038254435|-556.54038254435|-556.54038254435|-556.54038254435|-556.54038254435|-556.54038254435|-556.54038254435|-556.54038254435|-556.54038254435|-556.54038254435|-556.54038254435|-563.21153785581|-568.34616975226|-568.34616975226|-568.34616975226|-568.34616975226|-580.22907478984|-586.46094240682|-586.46094240682|-586.46094240682|-593.37882354013|-597.46868183604|-599.95744379351|-609.36938199279|-619.48071875719|-619.48071875719|-619.48071875719|-639.85348145331|-649.00386828145|-664.86897318698|-664.86897318698|-665.14948310971|-665.14948310971|-665.14948310971|-685.16609234412|-687.75907423996|-687.75907423996|-687.75907423996|-687.75907423996|-687.75907423996|-687.75907423996|-687.75907423996|-687.75907423996|-687.75907423996|-687.75907423996|-687.75907423996|-687.75907423996|-687.75907423996|-687.75907423996||-687.75907423996|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|632.27844583323|621.50382870359|617.01725633256|617.01725633256|599.47186467507|594.31825825407|-689.0822437018|-689.0822437018|-689.0822437018|-689.0822437018|-691.82494308881|-698.08648542724|-698.08648542724|-698.08648542724|-698.08648542724|-702.20128616719|-702.20128616719|-702.20128616719|-702.20128616719|-702.20128616719|-731.50142907465|-734.66780553439|-734.66780553439|-736.72933079393|-736.72933079393|-736.72933079393|-736.72933079393|-736.72933079393|-736.72933079393|-736.72933079393|-764.55480656791|-765.5758663483|-765.5758663483|-765.5758663483|-767.13857264058|-767.13857264058|-767.13857264058|-779.4972108142||-779.4972108142|-779.4972108142|-786.91530707329|-787.97971305103|-787.97971305103|-792.47745894559|-793.5725118276|-793.5725118276|731.38914220546|731.38914220546|731.38914220546|731.38914220546|731.38914220546|731.38914220546||731.38914220546|731.38914220546|731.38914220546|731.38914220546||725.07126911717|721.89739296454|-829.88149875415|-829.88149875415|-829.88149875415|-829.88149875415|-829.88149875415|-829.88149875415|-829.88149875415|-845.70166528238|-850.04214708025|-860.80839964212|-864.3704440468|-870.29362592327|||-870.29362592327|-870.29362592327|-870.29362592327|-870.29362592327|-870.29362592327|-870.29362592327|-870.29362592327|-870.29362592327|-870.29362592327|-870.29362592327|-870.29362592327|-870.29362592327|-870.29362592327|-870.29362592327|-893.29847324808|-896.94274805342|-910.74194228158|-917.78786116582|-917.78786116582|-917.78786116582|-918.49796667079|-925.10388973645|-925.10388973645|-925.10388973645|-925.10388973645|-925.10388973645|-963.08765526272|-973.89738252932|-976.93208247616|-988.74842504197|-988.74842504197
04171|6674|/equities/weir-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1892.6555330383|-1896.4205560927|-1896.4205560927|-1896.4205560927|-1896.4205560927|-1896.4205560927|-1896.4205560927|-1896.4205560927|-1896.4205560927|-1896.4205560927|-1898.8561734363|-1899.8212255642|-1899.8212255642|-1899.8212255642|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444||-1926.1437212444|-1926.1437212444|-1926.1437212444|||-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444|-1926.1437212444|1814.9374947384|1814.9374947384|1814.9374947384|1814.9374947384|1814.9374947384|1787.5900684493|1787.5900684493|1787.5900684493|1776.1834093881|1775.5371215424|1768.4439772128|1768.4439772128|1739.521085792|1730.74565088|1724.0136734673|1724.0136734673|1724.0136734673|1709.5862919168|1702.1404838479|1702.1404838479|-1811.6172277714|-1811.6172277714|-1811.6172277714|-1811.6172277714|-1811.6172277714|-1811.6172277714|-1811.6172277714|-1811.6172277714|-1811.6172277714|-1811.6172277714|-1812.796919746|-1813.3576886067|-1820.0918762297|-1839.4940003151|-1839.4940003151|-1839.4940003151|-1857.9655559056|-1866.8783954507|-1883.6369079638|-1883.6369079638|-1908.9298977376|-1910.6877849798|-1910.6877849798|-1910.6877849798|-1910.6877849798|-1910.6877849798|-1910.6877849798|-1929.3275123208|-1929.3275123208|1842.1376225194|1842.1376225194|1842.1376225194|1842.1376225194|1842.1376225194|1842.1376225194|1842.1376225194|1842.1376225194|1842.1376225194|1842.1376225194|1842.1376225194|1842.1376225194|1842.1376225194|1842.1376225194|1809.8693121074|1809.8693121074|1809.8693121074|1809.8693121074|1809.2127406418|1809.2127406418|1797.6530451576|1771.5033835084|-1865.8413407463|-1865.8413407463|-1865.8413407463|-1865.8413407463|-1865.8413407463||-1865.8413407463|-1865.8413407463|-1865.8413407463|-1865.8413407463|-1878.490378607|-1883.0395906165|1768.030241171|1768.030241171|1768.030241171|1768.030241171|1768.030241171|1768.030241171|1768.030241171|1768.030241171|1768.030241171|1768.030241171|1768.030241171|1768.030241171|1768.030241171|1697.8833567781|1697.8833567781|1697.8833567781|1697.8833567781|1697.8833567781|1697.8833567781|1697.8833567781|1697.8833567781|1697.8833567781|1696.3981741979|-1796.8908100739|-1796.8908100739|-1796.8908100739|-1796.8908100739|-1796.8908100739|-1796.8908100739|-1796.8908100739|-1796.8908100739|-1819.2608225021|-1819.2608225021|-1819.2608225021|-1819.2608225021|-1819.2608225021|-1819.2608225021|-1819.2608225021|-1819.2608225021|-1819.2608225021|-1819.2608225021|-1841.5070336829|1740.4129414951|1740.4129414951|1740.4129414951|1740.4129414951|1740.4129414951|1721.014379439|1695.6188332497|1695.6188332497|1695.6188332497|1659.3542591663|-1807.6621877522|-1807.6621877522|-1807.6621877522|-1807.6621877522|-1809.5826676522|-1827.7512259622||-1827.7512259622|-1827.7512259622|-1848.5704743221|-1892.216596409|-1892.216596409|-1892.216596409|-1892.216596409|-1892.216596409|-1901.0462182322|-1904.3874735695|-1904.3874735695|-1904.3874735695|-1919.9305261884|-1928.3950290982||-1934.716698998|-1953.29633222|1809.1536283635|1809.1536283635||1809.1536283635|1809.1536283635|1809.1536283635|1809.1536283635|1809.1536283635|1809.1536283635|1809.1536283635|1809.1536283635|1809.1536283635|1775.432688199|-1900.4001334367|-1900.4001334367|-1900.4001334367|-1900.4001334367|||-1900.4001334367|-1900.4001334367|-1900.4001334367|-1900.4001334367|-1900.4001334367|-1900.4001334367|-1900.4001334367|-1900.4001334367|-1900.4001334367|-1900.4001334367|-1900.4001334367|-1900.4001334367|-1900.4001334367|-1900.4001334367|-1922.1945927075|-1930.7995474528|-1982.221719392|-1987.3400856691|-1987.3400856691|-2028.6834285212|1906.1587771094|1906.1587771094|1906.1587771094|1906.1587771094|1906.1587771094|1906.1587771094|1884.9541967882|1785.3657742091|1776.8230824546|1776.3599298984|1776.3599298984
04172|6619|/equities/wh-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1147.3122977985|1147.3122977985|1147.3122977985|1147.3122977985|1147.3122977985|1147.3122977985|1147.3122977985|1147.3122977985|1147.3122977985|1147.3122977985|1147.3122977985|1147.3122977985|1147.3122977985|-1320.3628650811|-1328.1254056457|-1342.806006273|-1358.7844514144|-1359.3820387832|-1359.3820387832|-1378.8689319814|-1381.6877022015|-1392.3787259634|1252.2646347316|1252.2646347316|1252.2646347316|1252.2646347316|1252.2646347316|1252.2646347316|1252.2646347316||1252.2646347316|1252.2646347316|1252.2646347316|||1252.2646347316|1252.2646347316|1252.2646347316|1250.7672566456|1250.7672566456|1250.7672566456|1250.7672566456|1219.9636184951|1213.6262427723|1211.0885640379|1211.0885640379|1211.0885640379|1211.0885640379|1211.0885640379|1211.0885640379|1211.0885640379|1211.0885640379|1211.0885640379|1211.0885640379|1211.0885640379|1211.0885640379|1211.0885640379|1211.0885640379|1211.0885640379|1211.0885640379|1211.0885640379|1211.0885640379|1211.0885640379|1149.9026223736|-1257.9071202008|-1257.9071202008|-1257.9071202008|-1257.9071202008|-1257.9071202008|-1257.9071202008|-1257.9071202008|-1257.9071202008|-1257.9071202008|-1265.9615361611|-1265.9615361611|-1265.9615361611|-1287.2483865332|-1309.4426517036|-1323.0447897168|-1323.0447897168|-1323.0447897168|-1341.1608774631|-1348.9339882896|-1348.9339882896|-1348.9339882896|-1350.692882225|-1375.762502665|-1375.762502665|-1375.762502665|-1375.762502665|-1375.762502665|-1377.6805585167|-1383.6450650185|-1416.8278500206|-1455.197611134|-1462.8735939926|-1462.8735939926|-1469.9230492339|-1469.9230492339|-1469.9230492339|-1485.5284498162|-1485.5284498162|-1486.1451635884|-1486.1451635884|-1498.7554394324|-1498.7554394324|-1498.7554394324|-1506.7630973614|-1506.7630973614|-1506.7630973614|-1506.7630973614|-1506.7630973614|-1506.7630973614|-1506.7630973614|-1506.7630973614|-1506.7630973614|-1506.7630973614|-1506.7630973614|-1506.7630973614||-1506.7630973614|-1506.7630973614|-1506.7630973614|-1506.7630973614|-1506.7630973614|-1506.7630973614|-1514.1256637349|-1524.4045353366|-1524.4045353366|-1538.0939674855|-1553.8991783299|-1553.8991783299|-1553.8991783299|-1553.8991783299|-1566.6324013778|-1570.6017024858|-1570.6689923453|-1576.132213717|-1594.3013976737|-1594.3013976737|-1594.3013976737|-1594.3013976737|-1594.3013976737|-1594.3013976737|-1594.3013976737|-1594.3013976737|-1594.3013976737|-1594.3013976737|-1594.3013976737|-1594.3013976737|-1594.3013976737|-1594.3013976737|-1594.3013976737|-1594.3013976737|-1598.3348863041|-1601.4832070045|-1620.2591188939|-1632.7571815368|-1632.7571815368|-1632.7571815368|-1632.7571815368|-1632.7571815368|-1632.7571815368|-1632.7571815368|-1646.3559476927|-1661.2262808565|-1661.9571536432|-1661.9571536432|-1661.9571536432|-1661.9571536432|-1661.9571536432|-1661.9571536432|-1661.9571536432|-1661.9571536432|-1661.9571536432|-1661.9571536432|-1661.9571536432|-1661.9571536432|-1661.9571536432|-1661.9571536432|-1661.9571536432|-1661.9571536432|-1661.9571536432|-1661.9571536432||-1669.3590488483|1559.9082090239|1559.9082090239|1559.9082090239|1555.8932123366|1555.8932123366|1549.5030347552|1549.5030347552|1549.5030347552|1529.5589275058|1520.0099194509|1513.2887993899|1495.8010245771|1495.8010245771||1478.9594283722|1478.9594283722|1478.9594283722|1478.9594283722||1478.9594283722|1478.9594283722|1478.9594283722|1478.9594283722|1478.9594283722|1478.9594283722|1478.9594283722|1478.9594283722|1454.6771426358|-1561.0982039247|-1561.0982039247|-1561.0982039247|-1561.0982039247|-1561.0982039247|||-1561.0982039247|-1561.0982039247|-1561.0982039247|-1561.0982039247|-1561.0982039247|-1561.0982039247|-1561.0982039247|-1561.6924488052|-1563.484388305|-1563.484388305|-1563.484388305|-1563.484388305|-1563.484388305|-1563.484388305|-1610.2882092277|-1627.4035658086|-1635.2204516156|-1635.2204516156|-1656.0227240173|-1686.5808044637|-1691.2121537102|-1691.2121537102|-1691.2121537102|-1691.2121537102|-1691.2121537102|-1697.7635041224|-1709.1062080133|-1709.1062080133|-1709.1062080133|-1709.1062080133|1582.7473632004
04173|6646|/equities/whitbread|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-3673.5847552538|-3704.0667338106|3484.8021421943|3484.8021421943|3484.8021421943|3484.8021421943|3484.8021421943|3484.8021421943|3484.8021421943|3484.8021421943|3484.8021421943|3484.8021421943|3484.8021421943|3484.8021421943|3484.8021421943|3484.8021421943|3484.8021421943|3484.8021421943|3484.8021421943|3484.8021421943|3466.4468246603|3461.8017253182|3461.8017253182|3461.8017253182|3461.8017253182|3461.8017253182|3461.8017253182|3461.8017253182|3461.8017253182||3453.124733318|3442.7560784696|3435.9689934385|||3414.9397636169|3414.9397636169|3414.9397636169|3345.8219595744|3284.5243995271|3284.0605307246|3242.8998030186|3175.7900972838|3175.7900972838|3139.6556636486|3110.2412782945|-3335.8392994892|-3335.8392994892|-3335.8392994892|-3335.8392994892|-3335.8392994892|-3335.8392994892|-3350.598272219|-3406.3590828475|-3417.2519541327|-3417.2519541327|-3484.5667966954|-3484.5667966954|-3484.5667966954|-3484.5667966954|-3484.5667966954|-3484.5667966954|-3484.5667966954|-3484.5667966954|-3484.5667966954|-3484.5667966954|-3484.5667966954|-3484.5667966954|-3484.5667966954|-3484.5667966954|-3484.5667966954|-3484.5667966954|-3484.5667966954|-3484.5667966954|-3484.5667966954|-3484.5667966954|-3484.5667966954|-3484.5667966954|-3484.5667966954|-3484.5667966954|-3484.5667966954|-3484.5667966954|-3484.5667966954|-3484.5667966954|-3484.5667966954|-3484.5667966954|-3484.5667966954|-3484.5667966954|-3484.5667966954|-3484.5667966954|-3505.0543738138|-3505.0543738138|-3532.0508938643|-3608.5671281652|-3634.1856979613|-3635.9453061251|-3635.9453061251|-3682.1897308725|-3686.9197964556|3527.4376849284|3527.4376849284|3527.4376849284|3527.4376849284|3527.4376849284|3527.4376849284|3527.4376849284|3463.375205476|3448.408404305|3441.0630347081|3441.0630347081|3411.557194055|3404.2844148354|3384.9826831505|3357.3764784627|-3521.3811662312|-3521.3811662312|-3521.3811662312|-3521.3811662312|-3521.3811662312||-3521.3811662312|-3536.5976903944|-3536.5976903944|-3536.5976903944|-3536.5976903944|-3536.5976903944|3390.2560741903|3390.2560741903|3390.2560741903|3390.2560741903|3390.2560741903|3390.2560741903|3364.3889648122|3355.5220080473|3355.5220080473|3355.5220080473|3355.5220080473|3355.5220080473|3355.5220080473|3345.7373168842|3333.5210638991|-3481.5008222243|-3481.5008222243|-3481.5008222243|-3481.5008222243|-3481.5008222243|-3481.5008222243|-3481.5008222243|-3481.5008222243|-3481.5008222243|-3481.5008222243|-3481.5008222243|-3481.5008222243|-3481.5008222243|-3481.5008222243|-3481.5008222243|-3498.6801203694|-3498.6801203694|-3498.6801203694|-3498.6801203694|-3498.6801203694|-3498.6801203694|-3498.6801203694|-3498.6801203694|-3498.6801203694|-3498.6801203694|3293.3190484339|3293.3190484339|3293.3190484339|3293.3190484339|3288.5805996054|3259.9541886305|3259.9541886305|3259.9541886305|3238.1713207005|3184.0792452228|3168.0940672721|3168.0940672721|3168.0940672721|3168.0940672721|3159.5956216218|3158.2243215769|3158.2243215769|3158.2243215769||3158.2243215769|3158.2243215769|3158.2243215769|3158.2243215769|3147.3451964843|3147.3451964843|3147.3451964843|3100.8835516493|3094.0928351658|3092.3692128287|3092.3692128287|3092.3692128287|3092.3692128287|3090.8674856309||3090.8674856309|3090.8674856309|3090.8674856309|3090.8674856309||3090.8674856309|3090.8674856309|3090.8674856309|3090.8674856309|2972.3882978364|2962.9221122335|2962.9221122335|2962.9221122335|2962.9221122335|2927.5801247039|2878.7023900789|-3041.3893203592|-3041.3893203592|-3041.3893203592|||-3041.3893203592|-3041.3893203592|-3041.3893203592|-3041.3893203592|-3041.3893203592|-3041.3893203592|-3041.3893203592|-3041.3893203592|-3048.543689288|-3048.8351573545|-3048.8351573545|-3048.8351573545|-3048.8351573545|-3048.8351573545|-3058.8995026511|-3058.8995026511|-3058.8995026511|-3067.7216696123|-3109.6351884582|2982.6665372825|2982.6665372825|2982.6665372825|2982.6665372825|2982.6665372825|2982.6665372825|2982.6665372825|2982.6665372825|2982.6665372825|2982.6665372825|2957.4072636472|2953.0892513495
04174|6875|/equities/witan-investment-company|FTSE350|228.97842567216|227.55990685076|227.55990685076|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452|226.81132980452||225.4136981552|225.11816853274|225.11816853274|||224.56459608377|224.56459608377|224.56459608377|223.81660578318|222.89144891068|222.89144891068|221.76399562938|220.25505519557|220.07372662911|220.07372662911|220.07372662911|220.07372662911|220.07372662911|220.07372662911|220.07372662911|220.07372662911|220.07372662911|220.07372662911|220.07372662911|220.07372662911|220.07372662911|220.07372662911|220.07372662911|220.07372662911|220.07372662911|219.60969625457|218.21876080811|218.21876080811|215.74750956761|212.92370724824|212.92370724824|212.92370724824|211.96482615154|-222.11751741889|-222.11751741889|-222.11751741889|-222.11751741889|-222.11751741889|-222.11751741889|-222.11751741889|-223.09168873366|-223.51420615047|-225.51153927743|-226.04059919714|-226.58805014689|-228.6540587434|-228.67450044428|-228.67450044428|-228.67450044428|-228.67450044428|-228.67450044428|-228.67450044428|-228.67450044428|-228.67450044428|-228.67450044428|-228.67450044428|-229.55833022725|-229.55833022725|219.98014608981|219.98014608981|219.98014608981|219.98014608981|219.98014608981|219.98014608981|219.98014608981|219.98014608981|219.98014608981|219.98014608981|219.98014608981|219.98014608981|219.98014608981|215.06127343313|-229.66063237501|-229.66063237501|-229.66063237501|-229.66063237501|-229.66063237501|-229.66063237501|-229.66063237501|-229.66063237501|-229.66063237501|-229.66063237501|-229.66063237501|-229.66063237501||-229.66063237501|-230.13919279474|-230.13919279474|-230.13919279474|-230.92940773663|-230.92940773663|-233.35531607598|225.20108331033|225.20108331033|225.20108331033|225.20108331033|225.20108331033|225.20108331033|225.20108331033|225.20108331033|225.20108331033|225.20108331033|225.20108331033|225.20108331033|224.44564812259|223.74238832875|223.27898511273|222.3650058388|222.3650058388|222.11406401932|222.11406401932|221.24784935116|219.36982989973|-229.96367368081|-229.96367368081|-229.96367368081|-229.96367368081|-229.96367368081|-229.96367368081|-229.96367368081|-230.12189684288|-230.78388251211|-230.78388251211|-230.78388251211|-230.78388251211|-230.78388251211|-230.78388251211|-230.78388251211|-230.78388251211|-231.06542501345|-232.96158334828|221.74358506433|221.74358506433|221.74358506433|221.74358506433|221.74358506433|221.74358506433|221.74358506433|221.74358506433|221.74358506433|221.74358506433|221.74358506433|221.74358506433|221.74358506433|221.74358506433|221.74358506433|221.74358506433|221.74358506433|221.74358506433||221.74358506433|221.74358506433|221.74358506433|221.74358506433|221.74358506433|221.74358506433|218.37939946113|-231.36124733908|-231.36124733908|-231.36124733908|-231.36124733908|-231.36124733908|-231.36124733908|-231.36124733908||-231.36124733908|-231.36124733908|-231.36124733908|-231.36124733908||-231.36124733908|-231.36124733908|-231.36124733908|-231.36124733908|-231.36124733908|-231.36124733908|-231.36124733908|-231.36124733908|-231.36124733908|-231.36124733908|-231.36124733908|-231.36124733908|-231.36124733908|-231.36124733908|||-231.36124733908|-231.71442032066|-231.71442032066|-231.71442032066|-231.71442032066|-231.71442032066|-231.71442032066|-231.71442032066|-231.71442032066|-231.71442032066|-231.71442032066|-231.71442032066|-231.71442032066|-231.71442032066|-233.05495942923|-233.05495942923|-233.11758204404|-233.80270143022|-235.85633410867|221.05741687637|221.05741687637|221.05741687637|221.05741687637|221.05741687637|221.05741687637|221.05741687637|221.05741687637|221.05741687637|221.05741687637|221.05741687637|221.05741687637
04175|945902|/equities/wizz-air-holdings-plc|FTSE350|1820.8586259872|1820.8586259872|1817.4713407853|1817.4713407853|1817.4713407853|1718.1146013289|-2149.0071729236|-2149.0071729236|-2149.0071729236|-2149.0071729236|-2149.0071729236|-2149.0071729236|-2149.0071729236|-2149.0071729236|-2149.0071729236|-2203.1468588039|-2204.8853986711|-2221.7615540789|1993.8976537958|1993.8976537958|1993.8976537958|1993.8976537958|1993.8976537958|1993.8976537958|1993.8976537958|1993.8976537958|1993.8976537958|1993.8976537958|1993.8976537958||1976.052948662|1936.0032762911|1923.9480847679|||1895.8312052976|1857.9791169973|1848.1990188859|1777.3714344989|1777.3714344989|1777.3714344989|1777.3714344989|1777.3714344989|1777.3714344989|1777.3714344989|1734.7048394723|1734.7048394723|1679.243698302|1679.243698302|1654.2707758911|1649.4675287679|1600.0750319644|1597.3868751226|1597.3868751226|1597.3868751226|1582.8684843931|1582.8684843931|1582.8684843931|1567.6872048812|1552.2039808748|1552.2039808748|1552.2039808748|1552.2039808748|1552.2039808748|1552.2039808748|1552.2039808748|1552.2039808748|1552.2039808748|1552.2039808748|1552.2039808748|1457.8655343054|-1792.996253944|-1792.996253944|-1796.2424608285|-1796.2424608285|-1796.2424608285|-1834.9360675872|-1835.887609859|-1835.887609859|-1835.887609859|-1864.6251220656|-1887.4445800729|-1951.0773111921|-1966.3359013245|-1967.1787792495|-2049.8653102772|-2070.7796337426|-2070.7796337426|-2070.7796337426|-2070.7796337426|-2070.7796337426|-2070.7796337426|-2070.7796337426|-2130.3384819362|-2133.7755326629|-2133.7755326629|-2133.7755326629|-2133.7755326629|-2133.7755326629|-2133.7755326629|-2148.4339007669|-2179.1099331438|-2229.2610368265|-2249.9567075849|-2269.0936977509|-2269.0936977509|-2269.0936977509|-2269.0936977509|-2269.0936977509|-2280.4374419455|-2328.2638243839|-2367.5153604265|-2435.5726226961|-2468.025136329|-2472.0018372353|-2472.0018372353|-2472.0018372353|-2472.0018372353|-2472.0018372353||-2472.0018372353|-2472.0018372353|-2472.0018372353|-2472.0018372353|-2472.0018372353|-2472.0018372353|-2508.0575969282|-2550.8973299202|-2568.830366578|-2601.4226295311|-2607.1365748991|-2607.1365748991|-2607.1365748991|-2607.1365748991|-2607.1365748991|-2607.1365748991|-2607.1365748991|-2682.8540122072|-2682.8540122072|-2682.8540122072|-2727.879458008|-2746.0882866756|-2764.8508496699|-2793.1009874805|-2906.8899860894|-2945.0927236576|-2945.0927236576|-2945.0927236576|-2945.0927236576|-2973.7696929529|-2995.5833416444|-2995.5833416444|-2995.5833416444|-2995.5833416444|-2997.981490716|-2998.3683230178|-3010.1874596031|-3041.5257590052|-3041.5257590052|-3041.5257590052|-3041.5257590052|-3041.5257590052|-3041.5257590052|-3041.5257590052|-3041.5257590052|-3045.139732228|-3058.3650252997|-3058.3650252997|-3058.3650252997|-3058.3650252997|-3058.3650252997|-3058.3650252997|-3058.3650252997|-3058.3650252997|-3058.3650252997|-3058.3650252997|-3065.7539543506|-3065.7539543506|-3065.7539543506|-3097.7641411736|-3097.7641411736|-3124.7379346373|-3174.9865940414|2807.2482580108||2807.2482580108|2807.2482580108|2807.2482580108|2807.2482580108|2807.2482580108|2807.2482580108|2807.2482580108|2765.3869533453|2753.4663527122|2753.4663527122|2753.4663527122|2753.4663527122|2753.4663527122|2753.4663527122||2741.3250273191|2711.7034725903|2711.7034725903|2711.7034725903||2580.7308549615|2580.3120610683|2560.1050221114|2560.1050221114|2560.1050221114|2560.1050221114|2560.1050221114|2560.1050221114|2560.1050221114|2560.1050221114|2560.1050221114|2560.1050221114|2560.1050221114|2560.1050221114|||2560.1050221114|2560.1050221114|2560.1050221114|2560.1050221114|2560.1050221114|2516.9192871069|2516.9192871069|2516.9192871069|2516.9192871069|2516.9192871069|2516.9192871069|2516.9192871069|2516.9192871069|2516.9192871069|2516.9192871069|2516.9192871069|2516.9192871069|2516.9192871069|2516.9192871069|2516.9192871069|2516.9192871069|2516.9192871069|2516.9192871069|2470.9978841118|-2946.4730774421|-2946.4730774421|-2946.4730774421|-2946.4730774421|-2946.4730774421|-2946.4730774421|-2946.4730774421
04176|6861|/equities/workspace-group|FTSE350/MSCI_EU_SMALLCAP|-546.40362707178|-552.19641760887|-552.19641760887|-553.24046706162|-561.0614974288|-561.0614974288|-564.79730554389|-564.79730554389|-564.79730554389|-564.79730554389|-564.79730554389|-564.79730554389|-564.79730554389|-566.02212551751|-569.35791724168|-569.79063856998|-569.79063856998|-571.14516007016|-579.56128625417|-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745||-582.13389399745|-582.13389399745|-582.13389399745|||-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745|-582.13389399745|-582.81344937957|-582.81344937957|-588.01351775255|-588.01351775255|-588.54279750284|-588.96421944759|-592.77399445932|-592.77399445932|-600.16554939924|-603.29818992309|-603.29818992309|-603.29818992309|-611.43765894232|541.33294636312|541.33294636312|541.33294636312|541.33294636312|541.33294636312|541.33294636312|541.33294636312|516.73105151458|503.72894612731|500.08771791923|497.48307105507|497.48307105507|497.48307105507|497.48307105507|494.65924317533|460.60360481667|-502.69613925228|-502.69613925228|-502.69613925228|-502.69613925228|-506.45460366339|-506.45460366339|-506.45460366339|-506.45460366339|-506.45460366339|-507.42075672285|-507.42075672285|-507.42075672285|-507.42075672285|-507.42075672285|-507.42075672285|-507.42075672285|-507.42075672285|-507.42075672285|-507.42075672285|-507.42075672285|-510.21194818435|-514.58175784408|-514.58175784408|-514.58175784408|-514.58175784408|-514.58175784408|-514.58175784408|-514.58175784408|-514.58175784408|-514.58175784408|-514.58175784408|-514.58175784408|-514.58175784408|-514.58175784408|-514.58175784408|-514.58175784408|-514.58175784408|-520.43785400521|-520.43785400521|-520.64183106515|-520.64183106515|-520.64183106515|-520.64183106515|-520.64183106515|-520.64183106515|-520.64183106515|-520.64183106515||-520.64183106515|-520.64183106515|-520.64183106515|-520.66272915848|-520.66272915848|485.60572230266|485.60572230266|485.60572230266|485.60572230266|485.60572230266|485.60572230266|485.60572230266|485.60572230266|485.60572230266|485.60572230266|485.60572230266|485.60572230266|485.60572230266|485.60572230266|485.60572230266|485.60572230266|485.60572230266|485.60572230266|485.60572230266|485.60572230266|485.60572230266|485.60572230266|453.84524395119|-502.9410756385|-502.9410756385|-502.9410756385|-502.9410756385|-502.9410756385|-502.9410756385|-502.9410756385|-502.9410756385|-502.9410756385|-502.9410756385|-502.9410756385|-502.9410756385|-502.9410756385|-502.9410756385|-502.9410756385|-502.9410756385|-502.9410756385|-507.2340890341|-518.92676559345|485.0375110729|485.0375110729|485.0375110729|485.0375110729|485.0375110729|485.0375110729|485.0375110729|485.0375110729|485.0375110729|485.0375110729|485.0375110729|478.26252451025|478.06111664334|464.5512346113|459.55971292261|459.12746422824|454.07496635712||450.7812194007|441.66860444208|440.73869763362|440.73869763362|440.73869763362|440.73869763362|440.73869763362|440.73869763362|440.73869763362|440.73869763362|440.73869763362|440.73869763362|440.73869763362|440.73869763362||440.73869763362|432.93242935405|-479.7861226004|-479.7861226004||-479.7861226004|-479.7861226004|-479.7861226004|-479.7861226004|-479.7861226004|-479.7861226004|-479.7861226004|-479.7861226004|-479.7861226004|-479.7861226004|-479.7861226004|-479.7861226004|-479.7861226004|-479.7861226004|||-479.7861226004|-479.7861226004|-479.7861226004|-479.7861226004|-479.7861226004|-479.7861226004|-479.7861226004|-483.68458439704|-488.63843151591|-498.33157599262|-506.19064100905|-506.44505373371|-506.44505373371|-506.44505373371|-506.44505373371|-506.44505373371|-506.44505373371|-506.44505373371|-506.44505373371|-510.67582603442|-528.21759262071|485.14333128354|485.14333128354|485.14333128354|485.14333128354|485.14333128354|485.14333128354|485.14333128354|485.14333128354|485.14333128354|485.14333128354
04177|32401|/equities/worldwide-healthcare-trust|FTSE350|308.53913409444|308.53913409444|308.53913409444|307.50903815398|305.76707972539|305.76707972539|305.76707972539|305.76707972539|305.76707972539|305.76707972539|305.76707972539|305.76707972539|305.76707972539|305.76707972539|305.76707972539|305.76707972539|305.76707972539|305.76707972539|305.76707972539|305.76707972539|305.76707972539|305.76707972539|304.81619664312|302.16244613993|299.04622980238|299.04622980238|298.78213230329|298.78213230329|298.01409950474||297.91021092974|294.92801214416|293.84537503551|||293.84537503551|293.84537503551|293.84537503551|293.84537503551|293.84537503551|293.84537503551|293.84537503551|-304.29393223766|-304.29393223766|-304.29393223766|-304.29393223766|-304.29393223766|-304.29393223766|-304.29393223766|-304.29393223766|-304.29393223766|-304.29393223766|-304.29393223766|-304.29393223766|-304.29393223766|-304.29393223766|-304.29393223766|-304.29393223766|-304.29393223766|-304.29393223766|-304.29393223766|-304.29393223766|-304.29393223766|-304.29393223766|-304.29393223766|-304.29393223766|-305.87155792958|-305.87155792958|-305.87155792958|-305.87155792958|-305.87155792958|-305.87155792958|-305.87155792958|-306.04478658843|-309.38309620936|-309.92566245485|-311.38962494983|-312.8020061109|-312.8020061109|-314.19053433709|-314.44495771044|-314.44495771044|-314.44495771044|-314.44495771044|-314.44495771044|-314.44495771044|-314.44495771044|-314.44495771044|-314.44495771044|-314.44495771044|-314.44495771044|-314.44495771044|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068||-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-315.33259408068|-318.36954897854|-318.8550544206|-319.48168345995|-321.23783379508|-321.23783379508|-321.52487649866|303.93504631301|303.93504631301|303.93504631301|303.93504631301|303.93504631301|303.93504631301|303.90054328629|-317.99992299264|-317.99992299264|-317.99992299264|-317.99992299264|-317.99992299264|-317.99992299264|-318.65547609533|-320.5282979564|-322.34811460488|-324.9512059822|-324.9512059822|-324.9512059822|-324.9512059822|-324.9512059822|-324.9512059822|-324.9512059822|-328.06245143042|-328.53605171956|-329.54005746618|-330.79450829575|-330.99945061019|-332.77709239392|317.84143331281|317.84143331281|317.84143331281|317.84143331281|317.84143331281|317.84143331281|317.84143331281|317.84143331281|317.84143331281|317.84143331281|317.84143331281|317.84143331281|317.84143331281|317.84143331281||317.84143331281|317.84143331281|317.84143331281|317.84143331281|317.14957589311|317.14957589311|317.14957589311|317.14957589311|317.14957589311|317.14957589311|315.22175099235|314.07972332483|313.78857842027|312.942867285||312.73104009808|312.73104009808|312.73104009808|312.73104009808||312.73104009808|312.73104009808|312.73104009808|312.73104009808|310.35671054192|308.04080339348|306.76339299092|306.76339299092|306.76339299092|306.76339299092|304.90377168533|-319.43372785764|-319.43372785764|-319.43372785764|||-319.43372785764|-319.43372785764|-319.43372785764|-319.43372785764|-319.43372785764|-319.43372785764|-319.43372785764|-319.43372785764|-319.43372785764|-319.43372785764|-319.6874726847|-319.93088672496|-319.93088672496|-319.93088672496|-320.58643326107|-320.58643326107|-320.58643326107|-320.58643326107|-320.58643326107|-324.22381914262|-326.5693109131|-326.5693109131|-326.5693109131|-326.5693109131|-326.5693109131|-326.5693109131|-326.5693109131|-326.5693109131|-326.5693109131|-326.5693109131|-326.5693109131
04178|6578|/equities/wpp|STOXX600/FTSE350/EAFAVALUE|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719|711.62196249719||711.62196249719|711.62196249719|711.62196249719|||709.11333099731|708.57296866409|708.57296866409|702.04152258456|702.04152258456|702.04152258456|695.13504747351|687.86666552177|687.86666552177|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|684.02441388192|-732.77912405561|-732.77912405561|-732.77912405561|-732.77912405561|-732.77912405561|-732.77912405561|-736.17482610488|-736.17482610488|-736.17482610488|-736.17482610488|-751.79424037696|-759.51551644146|-759.51551644146|-759.51551644146|-759.51551644146|-759.51551644146|-759.51551644146|-759.51551644146|-759.51551644146|-759.51551644146|-759.51551644146|-759.51551644146|-759.51551644146|-762.34472969186|-762.34472969186|-762.34472969186|-770.69413596405|-772.27130287238|-780.96810752096|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492||-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-789.91075273492|-793.7230748704|-809.82565705543|-824.23961488147|-831.31068930515|-843.64711395776|-853.32434184326|-857.00480935058|-865.40531388346|-868.7844085594|-868.7844085594|-868.7844085594|-868.7844085594|-868.7844085594|-868.7844085594|-868.7844085594|-868.7844085594|-868.7844085594|-868.7844085594|-868.7844085594|817.92751963394|817.92751963394|815.80310221976|815.80310221976|-855.02968580369|-855.02968580369|-855.02968580369|-855.02968580369|-855.02968580369|-855.02968580369|-855.02968580369|-865.75541291544|-865.75541291544|-865.75541291544|-865.75541291544|-865.75541291544|-878.68684273542|-878.68684273542|-878.68684273542|-878.68684273542|-886.86389697998|-886.86389697998|-893.2880580051|-899.70893977563|-909.88769662027|-911.4082403939|-911.4082403939|-911.4082403939|-911.4082403939|-911.4082403939|-911.4082403939|-911.4082403939|-911.4082403939|-911.4082403939|-911.4082403939|-911.4082403939|-911.4082403939|-914.27716117141|-914.27716117141||-914.27716117141|-914.27716117141|-924.88573260039|-938.17875559416|-938.17875559416|-938.17875559416|-938.17875559416|-938.17875559416|-940.30493936961|-940.30493936961|-940.30493936961|-940.30493936961|-940.30493936961|-940.30493936961||-940.30493936961|-940.30493936961|-967.96105120386|-975.87905039274||-975.87905039274|-989.08313007748|-989.08313007748|-989.08313007748|-989.08313007748|-989.08313007748|-989.08313007748|-989.08313007748|-989.08313007748|-989.08313007748|-989.08313007748|-989.08313007748|-989.08313007748|-989.08313007748|||-989.08313007748|-989.08313007748|-989.08313007748|-989.08313007748|-989.08313007748|-989.08313007748|-989.08313007748|-989.08313007748|-989.08313007748|-989.08313007748|-989.08313007748|-989.08313007748|-989.08313007748|-989.08313007748|-1004.5479399407|-1006.5199176696|-1014.6888008015|-1021.9875496644|-1031.9195260757|-1051.4327843712|989.95539300592|989.95539300592|989.95539300592|989.95539300592|989.95539300592|989.95539300592|989.95539300592|989.95539300592|989.95539300592|989.95539300592|989.95539300592
04179|17981|/equities/aarti-industries|NIFTY200/MSCI_EEM_SMALLCAP|602.84728957737|602.84728957737|602.84728957737|590.07753787134|581.89726294515|579.61918851002|579.28796960097|577.46372883268|577.46372883268|577.46372883268||577.46372883268|577.46372883268|577.46372883268||577.46372883268|-644.72749134999|-644.72749134999|-655.51832672981|-655.51832672981|-655.51832672981|-655.51832672981|-655.51832672981|-659.48144973017|-671.15715009081|599.78232168396|599.78232168396|599.78232168396|599.78232168396|598.54699425387|595.04945908308|586.99106429153|578.35121645456|568.50357434301||568.50357434301|568.50357434301|568.50357434301|568.50357434301|556.49285970296|545.21430551305|537.98553058804|537.98553058804|537.98553058804|537.98553058804|537.98553058804|537.98553058804|537.98553058804|524.96170946957|522.40466633771|521.26101596236|521.26101596236|508.27889916499|501.26744994508||501.26744994508|495.47215100777|494.84231250949|494.84231250949|494.84231250949|494.84231250949|494.84231250949|487.93870023299||482.69021366491|474.03298691631|474.03298691631|472.42553932271|466.25338312874|455.36487353389|-480.80714184933|-480.80714184933|-480.80714184933|-480.80714184933|-480.80714184933|-480.80714184933|-480.80714184933|-487.99405497637||-497.44894047938|-506.50992776246|-507.95471992242|-507.95471992242|-507.95471992242|-507.95471992242|-507.95471992242|-507.95471992242|-507.95471992242|-507.95471992242|-509.45525317444|-517.90304518026|-518.22013061775|-518.22013061775|-523.86958787985||-525.36620943356|-526.99855213484|488.92524971531|488.92524971531|488.92524971531|488.92524971531|488.92524971531|488.92524971531||488.92524971531|488.92524971531|488.92524971531|488.92524971531|488.92524971531|488.92524971531|488.92524971531|486.21972597491|479.75525854308|477.04195359767|467.01884580785|464.55149296847|462.8433302677|459.8870288836|-482.04864377476|-482.04864377476|-482.04864377476|-482.04864377476|-482.04864377476|-482.04864377476|-482.04864377476|-484.93793299663|-484.93793299663|-484.93793299663||-484.93793299663|-484.93793299663|-484.93793299663|-484.93793299663|-484.93793299663|-484.93793299663|-484.93793299663|-484.93793299663|-484.93793299663|-484.93793299663|-484.93793299663|-484.93793299663|-484.93793299663|-484.93793299663|-484.93793299663|-484.93793299663|-484.93793299663|-484.93793299663|-484.93793299663|-484.93793299663|-484.93793299663|-484.93793299663|-486.82269078348|-489.11410629588|-490.30178782495|-501.8353113284|-513.85034117326|-516.53927882099|-521.4547572973|-530.22750980353|-535.64893970439|-535.64893970439||-535.64893970439|-535.64893970439|-535.64893970439|-535.64893970439|-535.64893970439|-535.64893970439|-535.64893970439|-535.64893970439|-535.64893970439|-535.64893970439|-535.64893970439|-535.64893970439|-535.64893970439|-539.05660155675|-539.05660155675|-539.05660155675|-539.05660155675|-539.05660155675|-539.05660155675|-539.05660155675|-539.05660155675|-539.05660155675|-539.05660155675|-539.05660155675|-539.05660155675|-539.05660155675|-539.05660155675|-539.05660155675|-539.05660155675|-547.21566500554|-551.96465084166|-555.77486047738|-555.77486047738|-561.54984633121|-568.11649456723|-581.08267245405|523.91066736748|523.91066736748|523.91066736748|523.91066736748|523.91066736748|523.91066736748||523.91066736748|514.53410333583|512.57460715247|512.57460715247|512.57460715247|510.46073907165|510.46073907165|510.46073907165|510.46073907165|508.77126163058||508.77126163058|502.04308746714|496.66732754595|493.52759430019||484.54734327625|-534.12488652674||-534.12488652674|-534.12488652674||-534.12488652674|-534.12488652674|-534.12488652674|-549.83043693401|-558.38378761982|-560.59062487712|-560.59062487712|-560.59062487712|-560.59062487712|-560.59062487712|-562.67849039623|-564.19274472737|-569.81911123498|-569.81911123498|-569.81911123498|-569.81911123498||-569.81911123498|-569.81911123498|-569.81911123498|-569.81911123498|-569.81911123498|-569.81911123498|-569.81911123498|-569.81911123498
04180|17980|/equities/acc|NIFTY200/MSCI_EEM|2332.5800843942|2297.3611858938|2288.3901550078|2276.4053761626|2276.4053761626|2276.4053761626|2276.4053761626|2271.6972070801|2271.6972070801|2241.8412435439||2191.0522192998|2191.0522192998|2191.0522192998||2191.0522192998|2191.0522192998|2191.0522192998|2191.0522192998|2191.0522192998|2191.0522192998|2191.0522192998|2191.0522192998|2191.0522192998|2191.0522192998|2191.0522192998|2140.6802138271|2125.9446630414|2085.5440103672|2076.5739383854|2070.8122977503|2070.8122977503|2070.8122977503|2070.8122977503||2070.8122977503|2070.8122977503|2070.8122977503|2070.8122977503|2070.8122977503|2061.3636533163|2053.0791080685|2017.2827891856|2017.2827891856|1994.8886276701|1994.8886276701|1994.8886276701|1994.8886276701|1947.9179196334|1877.9199351179|-1910.5066190216|-1910.5066190216|-1910.5066190216|-1910.5066190216||-1910.5066190216|-1910.5066190216|-1922.8490089281|-1931.3637999686|-1931.3637999686|-1931.3637999686|-1931.3637999686|-1931.3637999686||-1931.3637999686|-1940.0764227082|-1962.7821119284|-1981.2051474226|-1981.5945865459|-1994.6429513662|-1994.6429513662|-1994.6429513662|-2003.822666774|-2024.1311571984|-2024.1311571984|-2033.3106839809|-2033.3106839809|-2036.2618710899||-2071.0354204601|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699||1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699||1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1925.1841597699|1892.310165315|1878.7911581958|1878.7911581958|1878.7911581958|1878.7911581958|1878.7911581958|1878.7911581958|1878.7911581958|1878.7911581958|1878.7911581958|1878.7911581958|1878.7911581958|1878.7911581958|1878.7911581958||1878.7911581958|1878.7911581958|1878.7911581958|1878.7911581958|1878.7911581958|1878.7911581958|1877.4402218886|1863.5077546817|1863.5077546817|1863.5077546817|1841.6475730188|1820.4277910929|1810.4753505633|1788.4809328633|1762.2100476758|1762.2100476758|1762.2100476758|1762.2100476758|1762.2100476758|1762.2100476758|1762.2100476758|1762.2100476758|1762.2100476758|1762.2100476758|1762.2100476758|1762.2100476758|1762.2100476758|1762.2100476758|1762.2100476758|1762.2100476758|1762.2100476758|1762.2100476758||1762.2100476758|1762.2100476758|1762.2100476758|1762.2100476758|1762.2100476758|1762.2100476758|1762.2100476758|1762.2100476758|1762.2100476758|1757.5333469727|1748.4815305447|1739.3183862606|1732.7339382087|1732.7339382087|1732.7339382087|1732.7339382087|1714.5377091208|1693.9863434676|1691.6406803355|1691.6406803355|1691.6406803355|1691.6406803355|1691.6406803355|1691.6406803355|1691.6406803355|1691.6406803355|1691.6406803355|1691.6406803355|1691.6406803355|1691.6406803355|1691.6406803355|1691.6406803355|1691.6406803355|1691.6406803355|-1795.2683796319|-1795.2683796319|-1795.2683796319|-1795.2683796319|-1795.2683796319|-1795.2683796319|-1795.2683796319|-1795.2683796319||-1795.2683796319|-1795.2683796319|-1795.2683796319|-1795.2683796319|-1795.2683796319|-1795.2683796319|-1795.2683796319|-1795.2683796319|-1795.2683796319|-1795.2683796319||-1795.2683796319|-1795.2683796319|-1795.2683796319|-1795.2683796319||-1795.2683796319|-1795.2683796319||-1795.2683796319|-1795.2683796319||-1795.2683796319|-1819.3843405415|-1855.0075775439|-1888.5028856391|-1903.1490914916|-1903.1490914916|-1903.1490914916|-1903.1490914916|-1941.1795867714|-1941.1795867714|-1941.1795867714|-1941.1795867714|-1941.1795867714|-1941.1795867714|-1941.1795867714|-1941.1795867714||-1941.1795867714|-1941.1795867714|-1941.1795867714|-1941.1795867714|-1941.1795867714|-1941.1795867714|-1979.98845416|-2006.6232389972
04181|17984|/equities/adani-enterprises|NIFTY200/MSCI_EEM|2968.4596381704|2968.4596381704|2968.4596381704|2910.621806626|2898.1825005263|2875.5195101333|2850.9105668148|2832.9848910357|2832.9848910357|2832.9848910357||2832.9848910357|2832.9848910357|2832.9848910357||2832.9848910357|2832.9848910357|2832.9848910357|2832.9848910357|2832.9848910357|2822.1832312506|2811.0258559035|2769.6093087513|2743.0373956281|2743.0373956281|2743.0373956281|2743.0373956281|2743.0373956281|2668.6634553537|2668.6634553537|2668.6634553537|2668.6634553537|2668.6634553537|2668.6634553537||2668.6634553537|2668.6634553537|2668.6634553537|2668.6634553537|2668.6634553537|2607.2092592037|2592.6094939103|2592.6094939103|2592.6094939103|2592.6094939103|2592.6094939103|2592.6094939103|2592.6094939103|2416.4603778908|2309.5810161243|2200.5525140272|2200.5525140272|2200.5525140272|2163.724988459||-2340.943849848|-2340.943849848|-2344.1570537476|-2344.1570537476|-2344.1570537476|-2376.0939241944|-2376.1544768609|-2394.9341339405||-2394.9341339405|-2398.0880025554|-2411.7940764914|-2411.7940764914|-2411.7940764914|-2411.7940764914|-2411.7940764914|-2411.7940764914|-2411.7940764914|-2411.7940764914|-2411.7940764914|-2411.7940764914|-2411.7940764914|-2488.1017896346||-2537.7436741382|-2560.094892117|-2560.094892117|-2580.9936125355|-2580.9936125355|-2580.9936125355|-2580.9936125355|-2580.9936125355|-2580.9936125355|-2580.9936125355|-2580.9936125355|-2580.9936125355|-2580.9936125355|-2580.9936125355|-2580.9936125355||-2627.4930384509|-2643.1783135605|-2643.1783135605|-2643.1783135605|-2643.1783135605|-2664.7536817339|-2676.1263374517|-2697.2596783317||-2698.4467345865|-2698.4467345865|-2698.4467345865|-2698.4467345865|-2698.4467345865|-2698.4467345865|-2698.4467345865|-2698.4467345865|-2698.4467345865|-2698.4467345865|-2698.4467345865|-2698.4467345865|-2714.6351928348|2454.9111284598|2454.9111284598|2454.9111284598|2454.9111284598|2454.9111284598|2454.9111284598|2454.9111284598|2381.5622781498|2359.17133747|-2566.2783841641|-2566.2783841641||-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641|-2566.2783841641||-2566.2783841641|-2566.2783841641|-2566.2783841641|-2569.4760637848|2266.3493480626|2266.3493480626|2266.3493480626|2266.3493480626|2266.3493480626|2240.5604464151|2207.2867671756|2200.0084853404|2200.0084853404|2200.0084853404|2200.0084853404|2200.0084853404|2200.0084853404|2200.0084853404|2200.0084853404|2200.0084853404|2200.0084853404|2200.0084853404|2200.0084853404|2200.0084853404|2200.0084853404|2200.0084853404|2200.0084853404|1863.1094512137|1766.6638421964|1766.6638421964|1766.6638421964|1766.6638421964|1766.6638421964|1766.6638421964|1747.9014479265|1724.6582406369|1724.6582406369|1724.6582406369|1724.6582406369|1724.6582406369|1724.6582406369|1724.6582406369||1683.9730573592|1637.0311531421|1625.7568164795|1624.2603543566|1618.0970807093|1618.0970807093|1618.0970807093|1604.4058862456|1604.4058862456|1604.4058862456||1573.1093370394|1533.7547999439|1504.6636109945|1458.409552852||1403.7674816728|1403.7674816728||1403.7674816728|1403.7674816728||1403.7674816728|1403.7674816728|1403.7674816728|1403.7674816728|1403.7674816728|1398.0388807324|1369.7737102539|1364.1673414379|1364.1673414379|1364.1673414379|1364.1673414379|1364.1673414379|1364.1673414379|1364.1673414379|1364.1673414379|1364.1673414379||1321.4081571533|1140.6229279785|-1861.4443962564|-1861.4443962564|-1861.4443962564|-1861.4443962564|-1992.7881597402|-2059.4090718034
04182|1088095|/equities/adani-green-energy|NIFTY200/MSCI_EEM|1636.2826995656|1636.2826995656|1636.2826995656|1528.229337181|1528.229337181|1528.229337181|1528.229337181|1528.229337181|1528.229337181|1528.229337181||1528.229337181|1528.229337181|1528.229337181||1528.229337181|1528.229337181|1528.229337181|1528.229337181|1528.229337181|1528.229337181|1526.3909817419|1514.5344133069|1491.7299280884|1471.155432251|1460.9453111437|1460.9453111437|1430.1503145195|1392.7091094679|1392.7091094679|1392.7091094679|1392.7091094679|1392.7091094679|1392.7091094679||1392.7091094679|1392.7091094679|1392.7091094679|1392.7091094679|1392.7091094679|1392.7091094679|1392.7091094679|1392.7091094679|1392.7091094679|1392.7091094679|1392.7091094679|1392.7091094679|1314.1906771866|1024.5118513336|1002.6437698195|945.85854292275|945.85854292275|945.85854292275|919.97615337771||871.16976680424|871.16976680424|871.16976680424|871.16976680424|871.16976680424|871.16976680424|871.16976680424|869.68033239208||858.26148586099|854.67655808034|854.67655808034|849.22949405845|-932.27462907328|-932.27462907328|-932.27462907328|-932.27462907328|-932.27462907328|-932.27462907328|-932.27462907328|-932.27462907328|-932.27462907328|-960.84126266389||-979.02085350783|-996.44918777069|-996.44918777069|-1009.4963204234|-1014.6441984816|-1014.6441984816|-1016.1713594511|-1016.4351348037|-1016.4351348037|-1016.4351348037|-1022.6973842111|-1041.1859770314|-1047.567910045|-1047.567910045|-1047.567910045||-1047.567910045|-1047.567910045|-1047.567910045|-1047.567910045|-1047.567910045|-1047.567910045|-1047.567910045|-1047.567910045||-1047.567910045|-1047.567910045|-1047.567910045|-1047.567910045|-1047.567910045|-1047.567910045|-1047.567910045|-1047.567910045|-1047.567910045|-1047.567910045|-1047.567910045|-1047.567910045|-1052.4282218545|-1065.3177897947|-1065.3177897947|-1065.3177897947|-1065.3177897947|-1065.3177897947|-1065.3177897947|-1065.3177897947|-1065.3177897947|-1065.3177897947|-1065.3177897947|-1076.7725164114||-1080.5750026371|-1111.4942764122|-1111.4942764122|-1111.4942764122|-1111.4942764122|-1111.4942764122|-1168.1714358682|1029.8798547964|1029.8798547964|1029.8798547964|1029.8798547964|1029.8798547964|1029.8798547964|1029.8798547964|942.25820183546|920.71467616592|912.96628854048|905.76532806038|904.54772066941|904.54772066941|904.54772066941|904.54772066941|904.54772066941|904.54772066941|904.54772066941|904.54772066941|904.54772066941|904.54772066941|904.54772066941|904.54772066941|904.54772066941|904.54772066941||904.54772066941|904.54772066941|904.54772066941|904.54772066941|904.54772066941|904.54772066941|904.54772066941|904.54772066941|904.54772066941|904.54772066941|904.54772066941|904.54772066941|904.54772066941|904.54772066941|904.54772066941|904.54772066941|895.71968963268|892.73303368299|892.73303368299|892.73303368299|892.73303368299|892.73303368299|892.73303368299|892.73303368299|892.73303368299|892.73303368299|892.73303368299|859.39891177799|859.39891177799|859.39891177799|859.39891177799|859.39891177799|859.39891177799|859.39891177799|859.39891177799|859.39891177799|859.39891177799|859.39891177799|859.39891177799|859.39891177799|859.39891177799|859.39891177799||-973.55777625162|-973.55777625162|-973.55777625162|-973.55777625162|-973.55777625162|-973.55777625162|-973.55777625162|-973.55777625162|-973.55777625162|-973.55777625162||-973.55777625162|-973.55777625162|-973.55777625162|-973.55777625162||-973.55777625162|-973.55777625162||-1001.6475223868|-1042.5750364031||-1063.7022125943|910.4197827728|910.4197827728|902.48917725736|902.48917725736|844.65463461538|788.49960554595|734.18096526458|734.18096526458|686.5677513899|648.11138500788|641.97578576879|641.97578576879|589.83700385443|564.30779155484|-621.27136551675||-621.27136551675|-621.27136551675|-621.27136551675|-621.27136551675|-621.27136551675|-629.59597117963|-669.42330537971|-693.75921192364
04183|18294|/equities/mundra-port-special-eco.-zone|NIFTY200/MSCI_EEM|1154.298608322|1154.298608322|1154.298608322|1152.7180046739|1152.7180046739|1143.364446925|1110.5399292337|1110.5399292337|1110.5399292337|1110.5399292337||1110.5399292337|1110.5399292337|1110.5399292337||1110.5399292337|1110.5399292337|1110.5399292337|1110.5399292337|1110.5399292337|1110.5399292337|1107.2998657609|1100.2554118264|1091.5949142363|1059.0165659484|1032.7184188163|1006.6065791753|989.56004456974|984.84798917064|984.84798917064|984.84798917064|984.84798917064|984.84798917064|984.84798917064||984.84798917064|984.84798917064|984.84798917064|984.84798917064|984.84798917064|972.51722917832|967.09133455794|939.35705738643|938.60373564979|938.60373564979|938.60373564979|938.60373564979|938.60373564979|858.39864128189|814.85680058882|785.37263966813|785.37263966813|785.37263966813|773.23628935565||768.30618721758|768.30618721758|768.30618721758|768.30618721758|768.30618721758|768.30618721758|765.11908188161|765.11908188161||765.11908188161|762.69849148123|762.69849148123|762.69849148123|-816.81590221586|-816.81590221586|-816.81590221586|-816.81590221586|-816.81590221586|-816.81590221586|-816.81590221586|-816.81590221586|-816.81590221586|-826.06210611332||-835.26348175461|-842.70709040644|-842.70709040644|-854.43289653992|-862.51456430538|-862.51456430538|-862.51456430538|-862.51456430538|-862.51456430538|-862.51456430538|-862.51456430538|795.98342085902|795.98342085902|795.98342085902|795.98342085902||795.98342085902|795.98342085902|795.98342085902|795.98342085902|795.98342085902|795.98342085902|795.98342085902|795.98342085902||795.98342085902|795.98342085902|795.98342085902|795.98342085902|795.98342085902|789.59270679757|789.11675916986|789.11675916986|789.11675916986|789.11675916986|789.11675916986|789.11675916986|789.11675916986|789.11675916986|789.11675916986|789.11675916986|789.11675916986|789.11675916986|789.11675916986|789.11675916986|776.45196412754|752.3188361454|741.87210152326|741.87210152326||741.87210152326|741.87210152326|741.87210152326|733.54954775371|728.56521081971|728.56521081971|721.74189684178|720.87467128555|720.87467128555|720.87467128555|717.63855755903|709.95499088803|709.95499088803|709.95499088803|705.24352381528|705.24352381528|705.24352381528|705.24352381528|705.24352381528|705.24352381528|705.24352381528|705.24352381528|705.24352381528|705.24352381528|705.24352381528|705.24352381528|705.24352381528|705.24352381528|705.24352381528|705.24352381528|705.24352381528|705.24352381528||705.24352381528|705.24352381528|705.24352381528|705.24352381528|705.24352381528|704.44960293283|704.44960293283|704.44960293283|704.44960293283|700.48290638912|696.10044272728|694.26674242522|694.26674242522|694.26674242522|694.26674242522|694.26674242522|688.50748073288|680.73053414765|680.66415880192|680.66415880192|680.66415880192|680.66415880192|680.66415880192|680.66415880192|680.66415880192|680.66415880192|680.66415880192|656.09075099085|655.3087648193|655.3087648193|655.3087648193|655.3087648193|655.3087648193|655.3087648193|655.20141620548|642.97657966516|641.37399503811|634.17387795033|633.50986845826|629.15283143013|629.15283143013|629.15283143013||621.34484118321|621.22138237728|621.22138237728|621.22138237728|610.95801713684|610.95801713684|610.95801713684|600.28113150838|599.20879852923|599.20879852923||591.89313117831|588.00505276768|588.00505276768|588.00505276768||588.00505276768|588.00505276768||588.00505276768|588.00505276768||588.00505276768|588.00505276768|588.00505276768|588.00505276768|588.00505276768|588.00505276768|588.00505276768|588.00505276768|588.00505276768|588.00505276768|588.00505276768|588.00505276768|588.00505276768|588.00505276768|588.00505276768|584.38802192938||584.38802192938|560.56170663052|-646.79652319511|-646.79652319511|-646.79652319511|-646.79652319511|-646.79652319511|-646.79652319511
04184|1111710|/equities/adani-gas|NIFTY200/MSCI_EEM|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1095.5580294114|-1102.2734544058|-1102.2734544058|-1102.2734544058|-1102.2734544058|-1102.2734544058||-1102.2734544058|-1102.2734544058|-1102.2734544058||-1102.2734544058|-1103.2455089643|-1117.4977802783|-1143.3391711479|-1144.4060871654|-1144.4060871654|-1144.4060871654|-1144.4060871654|-1144.4060871654|-1144.4060871654|-1144.4060871654|-1144.4060871654|-1144.4060871654|-1144.4060871654|-1144.4060871654|-1144.4060871654|-1165.9317513101|-1174.2362246707|-1174.2362246707||-1174.2362246707|-1174.2362246707|-1207.4319054501|979.53432357607|979.53432357607|979.53432357607|979.53432357607|979.53432357607|979.53432357607|979.53432357607|979.53432357607|961.02700856326|810.73558270267|665.46737799|665.46737799|648.53482997466|648.53482997466|648.53482997466|535.02202720166||-567.28975714538|-567.28975714538|-567.28975714538|-567.28975714538|-567.28975714538|-570.75250793931|-577.18056844602|-578.40057003986||-578.40057003986|-578.40057003986|-581.58951751933|-584.59115823782|-584.59115823782|-584.59115823782|-584.59115823782|-584.59115823782|-584.59115823782|-584.59115823782|-584.59115823782|-584.59115823782|-584.59115823782|-608.28186283152||-621.38538212291|-625.96220120667|-625.96220120667|-632.69132857056|-633.60245802855|-633.60245802855|-633.60245802855|-633.60245802855|-633.60245802855|-633.60245802855|-633.60245802855|-645.09719661049|-649.4329914867|-650.20950374034|-650.20950374034||-655.39669184582|-660.97689474839|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979||624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|624.89425119979|-672.41888627966|-672.41888627966|-672.41888627966|-672.41888627966||-672.41888627966|-672.41888627966|-672.41888627966|-672.41888627966|-672.41888627966|-672.41888627966|-672.41888627966|-672.41888627966|-672.41888627966|-672.41888627966|-672.41888627966|-672.41888627966|-672.41888627966|-672.41888627966|-672.41888627966|-672.41888627966|-672.41888627966|-672.41888627966|-672.41888627966|-672.41888627966|-672.41888627966|-672.41888627966|-675.13209586629|-681.68565597014|-686.58406490172|-690.17673877969|-691.11859050608|-698.66789665064|-700.38236174412|-700.38236174412|-700.38236174412|-700.38236174412||-700.38236174412|-700.38236174412|-700.38236174412|-704.90261602211|-717.75137373606|-717.75137373606|-723.59042746932|-730.68306213271|-730.68306213271|-730.68306213271|-730.68306213271|-742.23674112836|-751.37415680929|-757.19350756588|-769.57890339893|-778.14877680719|-789.72008162661|-789.72008162661|-789.72008162661|-789.72008162661|-789.72008162661|687.19099260259|687.19099260259|687.19099260259|687.19099260259|673.82888609489|-789.68337064015|-789.68337064015|-789.68337064015|-789.68337064015|-828.40374719023|-874.72914930317|-924.07127768169|-945.90696638568|-954.50216927511|-957.57743268523|-976.08323548142|-993.24251167315|-999.84727471788|-999.84727471788|-999.84727471788|-999.84727471788||-999.84727471788|-999.84727471788|-999.84727471788|-999.84727471788|-999.84727471788|-999.84727471788|-999.84727471788|-999.84727471788|-999.84727471788|-999.84727471788||-999.84727471788|-999.84727471788|-999.84727471788|-999.84727471788||-999.84727471788|-999.84727471788||830.84216880212|830.84216880212||830.84216880212|830.84216880212|830.84216880212|830.84216880212|830.84216880212|830.84216880212|830.84216880212|830.84216880212|830.84216880212|830.84216880212|830.84216880212|830.84216880212|830.84216880212|722.89962725517|-918.0057561553|-918.0057561553||-918.0057561553|-918.0057561553|-918.0057561553|-918.0057561553|-920.82303933705|-971.54227542441|-1025.1636312224|-1081.9040279099
04185|958331|/equities/adani-transmission-ltd|NIFTY200/MSCI_EEM|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685||1009.6419411685|1009.6419411685|1009.6419411685||1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1009.6419411685|1007.8994116281|1000.6576917939|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905||997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|997.31004026905|980.01954479764|815.78281805857|813.57813795788|801.18160473246|801.18160473246|801.18160473246|724.00734537331||-778.33693956191|-778.33693956191|-782.57158866254|-787.52694390545|-787.52694390545|-792.67104077728|-792.67104077728|-792.67104077728||-792.67104077728|-792.67104077728|-792.67104077728|-792.67104077728|-792.67104077728|-792.67104077728|-792.67104077728|-792.67104077728|-792.67104077728|-792.67104077728|-792.67104077728|-792.67104077728|-792.67104077728|-795.21228584086||-809.06641243603|-813.26563376735|-813.26563376735|-825.72848128556|-834.26496293013|-835.89719324051|-846.10242133603|-847.73942481519|-847.73942481519|-847.73942481519|-855.94382298259|-873.15981009567|-876.55531674584|-881.01211431538|-881.01211431538||-890.14126457676|-892.1237592401|-892.1237592401|-903.79863629759|-915.43180047605|-922.9855249434|-922.9855249434|-922.9855249434||-922.9855249434|-922.9855249434|-922.9855249434|-922.9855249434|-922.9855249434|-922.9855249434|-922.9855249434|-922.9855249434|-922.9855249434|-922.9855249434|-930.28027537198|-930.28027537198|-930.30309595368|-966.20065132006|845.96980272659|845.96980272659|845.96980272659|845.96980272659|845.96980272659|845.96980272659|806.66646646271|768.1155182919|751.0016042073|751.0016042073||751.0016042073|751.0016042073|749.82003320221|749.82003320221|749.82003320221|749.82003320221|749.82003320221|749.82003320221|749.82003320221|749.82003320221|749.82003320221|743.73999400072|743.73999400072|743.73999400072|735.44839846871|-811.2145917095|-811.2145917095|-811.2145917095|-811.2145917095|-811.2145917095|-811.2145917095|-811.2145917095|-818.71341420956|-823.12044124413|-829.80327415255|-830.9619543264|-842.33550751978|-852.55334168865|-857.058344103|-857.058344103|-857.058344103|-857.058344103||-857.058344103|-857.058344103|-857.058344103|-861.8315165055|-888.69332997139|-890.27315051617|-899.17848361931|-907.38719859611|-908.6665357047|-908.6665357047|-908.6665357047|-920.62904135867|-920.62904135867|-920.62904135867|-920.62904135867|-920.62904135867|-920.62904135867|-920.62904135867|-920.62904135867|-920.62904135867|-920.62904135867|783.22389836897|783.22389836897|783.22389836897|783.22389836897|783.22389836897|-895.25293342351|-895.25293342351|-895.25293342351|-907.20601814852|-936.78446460947|-967.29386177311|-1010.1042569506|-1013.2380809108|-1018.9729435404|-1018.9729435404|-1050.3921445697|-1079.4468245869|-1111.3992769063|-1111.3992769063|-1111.3992769063|-1111.3992769063||-1111.3992769063|-1111.3992769063|-1111.3992769063|-1111.3992769063|-1111.3992769063|-1111.3992769063|-1111.3992769063|-1111.3992769063|-1111.3992769063|-1111.3992769063||-1111.3992769063|-1111.3992769063|-1111.3992769063|-1111.3992769063||-1111.3992769063|-1112.5575190452||933.82675905791|933.82675905791||933.82675905791|933.82675905791|933.82675905791|918.76864423318|894.59290005944|872.13101023857|857.20540203403|857.20540203403|857.20540203403|827.290817805|827.290817805|827.290817805|827.290817805|747.99533819696|-869.14080787416|-869.14080787416||-869.14080787416|-869.14080787416|-869.14080787416|-869.14080787416|-884.02869982979|-915.8541000713|-966.16009355795|-1019.333446781
04186|7310|/equities/aditya-birla|NIFTY200/MSCI_EEM_SMALLCAP|170.11141840317|170.11141840317|166.1849062851|162.65481451153|162.65481451153|159.1720144285|-178.616561039|-178.616561039|-178.616561039|-178.616561039||-178.616561039|-178.616561039|-182.80469247542||167.22537703004|167.22537703004|167.22537703004|167.22537703004|167.22537703004|167.22537703004|164.44208711482|163.70257918237|163.70257918237|163.70257918237|163.43620095649|160.59578562222|158.7953136281|155.97755025098|-170.42705660748|-170.42705660748|-170.42705660748|-170.42705660748|-170.42705660748||-170.42705660748|-170.42705660748|-174.02450615485|-175.66334254564|-175.92671850318|-175.92671850318|-175.92671850318|-175.92671850318|-178.17413709555|-178.29627056027|-179.14862802188|-180.27626098704|-180.50545707084|-180.50545707084|-180.50545707084|-180.50545707084|-180.50545707084|-181.79748543811|-181.79748543811||-182.43053106812|-183.85614325765|-184.92071201805|-184.96286513094|-184.96286513094|-184.96286513094|-184.96286513094|-184.96286513094||-184.96286513094|-184.96286513094|-184.96286513094|-184.96286513094|-184.96286513094|-184.96286513094|-184.96286513094|-184.96286513094|-184.96286513094|-184.96286513094|-184.96286513094|-184.96286513094|-184.96286513094|-188.3309644779||-189.18881485249|-189.18881485249|-189.18881485249|-189.18881485249|-189.18881485249|-189.18881485249|-189.18881485249|-189.18881485249|-189.18881485249|-189.18881485249|-189.18881485249|-189.18881485249|-189.18881485249|-189.18881485249|-189.18881485249||-189.18881485249|-189.18881485249|-189.18881485249|-189.18881485249|-189.18881485249|-191.02368622119|-192.176317854|-192.83807291055||-192.83807291055|-192.83807291055|-192.83807291055|-192.83807291055|-192.83807291055|-192.83807291055|-192.83807291055|-192.83807291055|-192.83807291055|-192.83807291055|-192.83807291055|-192.83807291055|-192.83807291055|-192.83807291055|-192.83807291055|-194.02008813249|-194.42840055031|-194.42840055031|-194.42840055031|-194.42840055031|-194.42840055031|-194.42840055031|-195.34544386911|-195.73105467743||-196.49838849114|183.47531129015|183.47531129015|183.47531129015|183.47531129015|183.47531129015|183.47531129015|183.47531129015|183.47531129015|183.47531129015|182.27535079467|180.09205016546|178.71921846849|178.71921846849|178.71921846849|178.71921846849|178.71921846849|178.71921846849|178.71921846849|178.71921846849|178.71921846849|178.71921846849|178.71921846849|178.71921846849|178.71921846849|178.71921846849|178.71921846849|178.71921846849|178.71921846849|178.71921846849|178.71921846849|175.59357539793||173.72618623994|169.10213385353|169.10213385353|169.10213385353|169.10213385353|169.10213385353|167.28750542959|167.28750542959|166.17062852214|166.17062852214|166.17062852214|166.17062852214|163.00902321416|161.93538104818|161.93538104818|161.93538104818|161.93538104818|161.93538104818|161.93538104818|160.40370835286|160.40370835286|160.40370835286|160.40370835286|160.40370835286|160.40370835286|160.40370835286|160.40370835286|160.40370835286|160.40370835286|160.40370835286|160.40370835286|160.40370835286|160.40370835286|160.40370835286|160.40370835286|160.40370835286|160.40370835286|160.40370835286|159.4707833288|158.60642422547|156.12521151395|156.12521151395||151.90579582687|149.23144506343|149.20282331815|149.20282331815|149.20282331815|149.20282331815|149.20282331815|149.20282331815|149.20282331815|146.43369596657||144.317451694|144.317451694|144.317451694|143.00827474328||-158.42180403894|-158.42180403894||-158.42180403894|-158.42180403894||-158.42180403894|-158.42180403894|-158.42180403894|-158.42180403894|-158.42180403894|-158.42180403894|-158.42180403894|-158.42180403894|-158.42180403894|-158.42180403894|-158.42180403894|-158.42180403894|146.19323677102|146.19323677102|146.19323677102|145.07025934899||143.65028324882|142.03364669791|140.02904883481|136.37950718244|133.80827790931|133.80827790931|133.80827790931|133.80827790931
04187|946826|/equities/pantaloons-fashion-retail|NIFTY200/MSCI_EEM_SMALLCAP|235.18675274368|235.18675274368|230.13249762318|227.44999125557|224.85554550044|224.09505343826|220.77217268174|220.77217268174|-243.72295339545|-243.72295339545||-243.72295339545|-243.72295339545|-243.72295339545||222.91905840125|222.91905840125|222.91905840125|222.91905840125|222.91905840125|222.91905840125|222.91905840125|222.91905840125|222.91905840125|222.91905840125|222.91905840125|222.91905840125|220.36284317669|215.48372040519|-238.73125476654|-238.73125476654|-238.73125476654|-239.93138538577|-239.93138538577||-239.93138538577|-239.93138538577|-247.5765376221|220.43102985792|220.43102985792|220.43102985792|220.43102985792|220.43102985792|220.43102985792|220.43102985792|220.43102985792|220.43102985792|220.43102985792|215.54558177979|215.49516395325|215.49516395325|211.91514554625|-230.62579819982|-230.62579819982||-230.62579819982|-230.62579819982|-230.62579819982|-230.62579819982|-230.98422090019|-231.38524798779|-231.64603258083|-231.64603258083||-231.64603258083|-231.64603258083|-233.43725571047|-233.82263446968|-233.82263446968|-233.82263446968|-233.82263446968|-233.82263446968|-233.92000277276|-233.92000277276|-233.92000277276|-233.92000277276|-233.92000277276|-238.56667246018||-244.49629968178|215.7779750549|215.7779750549|215.7779750549|215.7779750549|-229.82014595739|-229.82014595739|-229.82014595739|-229.82014595739|-229.82014595739|-229.82014595739|-229.82014595739|-229.82014595739|-229.82014595739|-230.68840696575||-230.68840696575|-230.68840696575|-232.90377958352|-234.23476068769|-235.2636172219|-237.39243577094|215.88861051964|215.88861051964||215.88861051964|215.88861051964|215.88861051964|215.88861051964|215.88861051964|215.88861051964|214.1123433264|213.36894286806|213.36894286806|207.75993499419|-223.9566652685|-223.9566652685|-223.9566652685|-223.9566652685|-223.9566652685|-223.9566652685|-223.9566652685|-223.9566652685|-223.9566652685|-223.9566652685|-223.9566652685|-223.9566652685|-223.9566652685|-223.9566652685||-223.9566652685|-223.9566652685|-223.9566652685|-223.9566652685|-223.9566652685|-223.9566652685|-233.98137853243|209.94362378739|209.94362378739|209.94362378739|209.94362378739|205.85679420522|204.35755776356|203.15560753026|203.12820203514|203.12820203514|203.12820203514|203.12820203514|203.12820203514|203.12820203514|203.12820203514|203.12820203514|203.12820203514|203.12820203514|203.12820203514|199.4033302698|199.4033302698|198.27212747962|198.27212747962|198.27212747962|198.27212747962|198.27212747962||198.27212747962|198.27212747962|198.27212747962|198.27212747962|198.27212747962|198.27212747962|197.64681068428|196.35211091299|196.35211091299|196.35211091299|196.35211091299|-211.04969879202|-211.04969879202|-211.04969879202|-211.04969879202|-211.04969879202|-211.04969879202|-211.04969879202|-211.04969879202|-211.04969879202|-211.04969879202|-211.04969879202|-211.04969879202|-211.04969879202|-211.04969879202|-211.04969879202|-211.04969879202|-211.04969879202|-213.13576948435|-216.05641325084|-218.66545611585|-222.60649612297|-222.60649612297|-222.60649612297|-224.69054209247|-224.78116635763|-230.98184913489|-231.64649564792|211.0817995654|211.0817995654|210.54366330156|208.9735195267||206.86889942081|206.86889942081|206.86889942081|206.86889942081|206.86889942081|206.86889942081|206.86889942081|206.86889942081|206.86889942081|206.59877933829||206.52086728776|-226.36340628338|-226.36340628338|-226.36340628338||-226.36340628338|-226.36340628338||-226.36340628338|-226.36340628338||-226.36340628338|-226.36340628338|-228.5287839116|-230.90143131562|-233.59047788325|-234.68468332082|-234.68468332082|-234.68468332082|-235.84405708055|-235.84405708055|-239.02394824271|-244.90993791427|-252.16105128224|-252.71505664118|-255.06951060039|-255.22445164501||-255.80905153527|-255.80905153527|-255.80905153527|-255.80905153527|-255.80905153527|-255.80905153527|-260.25727846638|-261.16640898934
04188|947273|/equities/ajanta-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2061.7159626665|2061.7159626665|2061.7159626665|2061.7159626665|2061.7159626665|2061.7159626665|2061.7159626665|2061.7159626665|2061.7159626665|2061.7159626665||2061.7159626665|2061.7159626665|2061.7159626665||2061.7159626665|2061.7159626665|2061.7159626665|2061.7159626665|2061.7159626665|2061.7159626665|2061.7159626665|2061.7159626665|2061.7159626665|2061.7159626665|2061.7159626665|2061.7159626665|2006.0566360357|1964.3267364372|1914.3769429381|1863.2022320623|1852.3040628397|1852.3040628397|1816.4045386804||1805.5086883953|1805.5086883953|1805.5086883953|1805.5086883953|1805.5086883953|1805.5086883953|1805.5086883953|1805.5086883953|1805.5086883953|1805.5086883953|1805.5086883953|1805.5086883953|1805.5086883953|1804.235627993|1804.235627993|1804.235627993|1797.7339700682|1789.9515029191|1789.9515029191||1789.9515029191|1789.9515029191|1789.9515029191|1789.9515029191|1766.8848873459|1766.8848873459|1766.8848873459|1726.7164845293||1720.0740629618|1720.0740629618|1682.6545238963|1669.0124074313|1669.0124074313|1665.3773105465|1665.3773105465|1642.5720930985|1636.3610276968|1636.3610276968|1636.3610276968|1636.3610276968|1636.3610276968|1636.3610276968||1636.3610276968|1636.3610276968|1636.3610276968|1628.9456297326|1626.8312308444|1626.6367290095|1626.6367290095|1624.9430165141|1624.9430165141|1624.9430165141|1624.9430165141|1624.9430165141|1624.9430165141|1624.9430165141|1624.9430165141||1624.9430165141|1624.9430165141|1624.9430165141|1624.9430165141|1624.9430165141|1624.9430165141|1624.9430165141|1624.9430165141||1624.9430165141|1624.9430165141|1624.9430165141|1619.6520520876|1619.6520520876|1619.6520520876|1619.6520520876|1619.6520520876|1619.6520520876|1619.6520520876|1619.6520520876|1619.6520520876|1619.6520520876|1619.6520520876|1619.6520520876|1619.6520520876|1619.6520520876|1619.6520520876|1619.6520520876|1619.6520520876|1619.6520520876|1619.6520520876|1619.6520520876|1601.5272366945||1588.5660685894|1588.5660685894|1588.5660685894|1575.2399765029|1575.2399765029|1564.5721757692|1552.3940787627|1531.7073015983|1503.7218883664|1503.7218883664|1475.0875687961|1475.0875687961|1387.754565038|1387.754565038|1387.754565038|1387.754565038|1387.754565038|1387.754565038|1387.754565038|1387.754565038|1387.754565038|1387.754565038|1387.754565038|1387.754565038|1387.754565038|1387.754565038|1387.754565038|1387.754565038|1387.754565038|1387.754565038|1387.754565038|1387.754565038||1387.754565038|1387.754565038|1387.754565038|1387.754565038|1387.754565038|1363.9940045561|1345.4115117114|1345.4115117114|1345.4115117114|1345.4115117114|1345.4115117114|1345.4115117114|1345.4115117114|1345.4115117114|1345.4115117114|1312.7627840087|1292.8420039333|1255.4133499107|1226.137045962|1216.7077542481|1215.5308461915|1214.03974409|1214.03974409|1214.03974409|1214.03974409|1214.03974409|1214.03974409|1214.03974409|1201.8965242621|1201.8965242621|1201.8965242621|1201.8965242621|1201.8965242621|1201.8965242621|1201.8965242621|1201.8965242621|1201.8965242621|1201.8965242621|1201.8965242621|1201.8965242621|1201.8965242621|1201.8965242621||1199.9294944601|1193.2994003115|1189.7717823701|1189.7717823701|1189.2858865885|1189.2858865885|1183.812070439|1174.8492296416|1174.8492296416|1174.8492296416||1174.8492296416|1174.8492296416|1174.8492296416|1174.8492296416||1154.8768974099|1140.7680869827||-1248.3630227205|-1248.3630227205||-1248.3630227205|-1248.3630227205|-1248.3630227205|-1248.3630227205|-1248.3630227205|-1248.3630227205|-1248.3630227205|-1248.3630227205|-1248.3630227205|-1248.3630227205|-1248.3630227205|-1248.3630227205|-1248.3630227205|-1248.3630227205|-1248.3630227205|-1248.3630227205||-1248.3630227205|-1248.3630227205|-1248.3630227205|-1248.3630227205|-1248.3630227205|-1248.3630227205|-1248.3630227205|-1248.3630227205
04189|946738|/equities/alembic-pharmaceuticals-ltd|NIFTY200/MSCI_EEM_SMALLCAP|873.80879438063|873.80879438063|873.80879438063|873.80879438063|873.80879438063|858.61682542609|858.61682542609|858.61682542609|858.61682542609|858.61682542609||858.61682542609|858.61682542609|854.16312783346||846.90683883189|846.90683883189|846.90683883189|846.90683883189|836.98814544146|786.36181470493|754.35205567257|744.84250632618|744.84250632618|744.84250632618|743.15000567275|741.56361543197|741.56361543197|729.73737082502|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094||-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-785.58032236094|-790.5580307498||-790.5580307498|-790.5580307498|-798.82836749978|-802.62822971742|-802.62822971742|-802.62822971742|-802.62822971742|-802.62822971742||-802.62822971742|-802.85083792387|-807.30927046337|-807.78015147368|-807.78015147368|-807.78015147368|-808.01316187312|-808.01316187312|-811.18128418845|-812.14866876517|-825.4652531704|740.71115938623|740.71115938623|740.71115938623||740.71115938623|740.71115938623|740.71115938623|736.77953388611|736.77953388611|732.46057353991|727.36174091782|726.54640117714|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771||721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771||721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771|721.86090789771||721.86090789771|721.86090789771|718.87324795167|717.80081817221|715.16757913774|714.96951745556|703.74817753484|703.74817753484|698.92856450269|695.34561162734|685.06555785396|685.06555785396|658.43673705236|646.89635551391|636.21982855902|636.21982855902|636.21982855902|628.72482782057|611.29424567411|609.91585090635|603.77873068913|602.12601244772|602.12601244772|602.12601244772|596.35668863548|592.77410458739|591.98204962048|591.98204962048|591.98204962048|591.98204962048|591.98204962048|591.98204962048||591.98204962048|589.49672790405|576.24103787729|576.24103787729|576.24103787729|567.6522259146|567.6522259146|567.6522259146|562.76357824604|553.68177056093|543.63528977256|537.99908881546|537.99908881546|534.56011428172|533.71957820582|528.98043710907|528.98043710907|528.98043710907|528.98043710907|528.98043710907|528.98043710907|528.98043710907|528.98043710907|528.98043710907|528.98043710907|528.98043710907|528.98043710907|528.98043710907|528.98043710907|528.98043710907|528.98043710907|528.98043710907|528.98043710907|528.98043710907|528.98043710907|528.98043710907|528.98043710907|527.26994707539|518.68661156528|518.68661156528|518.68661156528|518.68661156528||509.47400199961|504.5016444744|500.3508013245|500.3508013245|500.3508013245|494.64811054827|491.25790203502|491.25790203502|490.82818379325|480.27855857128||478.99840315971|468.32322437667|-516.91062399603|-516.91062399603||-516.91062399603|-516.91062399603||-516.91062399603|-516.91062399603||-516.91062399603|-525.95626244784|-527.94029771223|-531.11699677986|-531.24316899953|-531.24316899953|-531.24316899953|-531.24316899953|-531.24316899953|-532.43230341317|-532.43230341317|-535.37200989593|-536.65273333258|-536.65273333258|-536.65273333258|-536.65273333258||-536.65273333258|-536.65273333258|-538.36635050048|-538.36635050048|-538.36635050048|-538.36635050048|-538.36635050048|-538.36635050048
04190|962425|/equities/alkem-laboratories-ltd|NIFTY200|4838.4879620035|4778.278291115|-5221.8605314587|-5221.8605314587|-5221.8605314587|-5221.8605314587|-5221.8605314587|-5221.8605314587|-5221.8605314587|-5221.8605314587||-5221.8605314587|-5221.8605314587|-5221.8605314587||-5275.0674199368|-5339.649835086|4937.3383420603|4937.3383420603|4937.3383420603|4937.3383420603|4937.3383420603|4937.3383420603|4937.3383420603|4937.3383420603|4937.3383420603|4937.3383420603|4871.8621552406|4816.3327332535|4816.2059658945|4816.2059658945|4734.9734799002|4698.7954572675|4601.0892721809||4585.6712470171|4585.6712470171|4585.6712470171|4575.3511631353|4556.7116482212|4556.7116482212|4556.7116482212|4499.2852135184|4476.5018551912|4476.5018551912|4476.5018551912|4463.685302426|4424.7948672789|4371.7227441326|4371.7227441326|4371.7227441326|4371.7227441326|4312.3866536369|4293.9071542147||4292.2720550302|4263.5717603634|4238.2632732336|4173.0507180894|4140.0786516098|4128.5792797835|4062.5685573983|4040.7567304425||4010.1047818719|3964.3098013561|3964.3098013561|3834.0246300876|3671.4940144419|3609.7049404279|3609.7049404279|3549.6387358921|3497.8569775971|3494.8715631071|-3718.4619287915|-3718.4619287915|-3718.4619287915|-3718.4619287915||-3718.4619287915|-3718.4619287915|-3718.4619287915|-3718.4619287915|-3718.4619287915|-3718.4619287915|-3718.4619287915|-3718.4619287915|-3718.4619287915|-3718.4619287915|-3718.4619287915|-3718.4619287915|-3718.4619287915|-3742.705615666|-3742.705615666||-3742.705615666|-3742.705615666|-3754.7896733311|-3762.7189811101|-3772.9489194409|-3834.9544064751|-3849.3724573422|-3849.3724573422||-3849.3724573422|-3849.3724573422|-3849.3724573422|-3849.3724573422|-3849.3724573422|-3849.3724573422|-3849.3724573422|-3872.6640828724|-3872.6640828724|-3872.6640828724|-3872.6640828724|-3872.6640828724|-3913.8322437731|-3962.1498265231|-3975.4666838264|-3975.4666838264|-3975.4666838264|-4032.5268790562|-4052.7659224756|-4076.6962409913|-4076.6962409913|-4076.6962409913|-4115.1541892091|-4126.1463376195||-4151.632120467|-4324.4384807489|3906.4512993262|3906.4512993262|3856.2181185005|3837.2119448182|3789.5353396201|3767.8933939442|3767.8933939442|3767.8933939442|3767.8933939442|3767.8933939442|3767.8933939442|3706.8981910795|3628.086897966|3527.7270871497|3481.5069938649|3481.5069938649|3454.5490381675|3454.5490381675|3388.8600830984|3349.8583849748|3348.7426065692|3342.7945872688|3338.328031639|3338.328031639|3338.328031639|3338.328031639|3311.9141672674|3311.9141672674|3283.8605366655|3283.8605366655||-3482.2789301324|-3482.2789301324|-3482.2789301324|-3482.2789301324|-3482.2789301324|-3482.2789301324|-3482.2789301324|-3482.2789301324|-3482.2789301324|-3482.2789301324|-3482.2789301324|-3482.2789301324|-3482.2789301324|-3482.2789301324|-3482.2789301324|-3482.2789301324|-3482.2789301324|-3482.2789301324|-3482.2789301324|-3482.2789301324|-3482.2789301324|-3482.2789301324|-3482.2789301324|-3482.2789301324|-3482.2789301324|-3482.2789301324|-3482.2789301324|-3482.2789301324|-3561.2820360846|-3569.3577934577|-3611.9670198575|3400.3694735626|3400.3694735626|3400.3694735626|3400.3694735626|3400.3694735626|3371.8717349481|3334.5289836513|3334.5289836513|3334.5289836513|3334.5289836513|3331.3823559668||3288.1580892035|3243.2700557123|3217.855576768|3211.124120624|3211.124120624|3192.9813914463|3192.9813914463|3192.9813914463|3192.9813914463|3192.9813914463||3192.9813914463|3192.9813914463|3192.9813914463|3192.9813914463||3192.9813914463|3183.0127304047||3153.2529686789|3115.8283717743||3043.8175213724|-3284.4067108416|-3284.4067108416|-3284.4067108416|-3284.4067108416|-3284.4067108416|-3284.4067108416|-3284.4067108416|-3284.4067108416|-3284.4067108416|-3284.4067108416|-3284.4067108416|-3305.846391495|3096.4076297986|3096.4076297986|3096.4076297986||3096.4076297986|3096.4076297986|3096.4076297986|3096.4076297986|3096.4076297986|3096.4076297986|3096.4076297986|3081.4146393707
04191|17997|/equities/amara-raja-batteries|NIFTY200/MSCI_EEM_SMALLCAP|820.65227549181|820.65227549181|820.65227549181|820.65227549181|820.65227549181|810.70530745835|808.58646019135|790.73218884109|770.60242594214|763.3488994157||763.3488994157|763.3488994157|763.3488994157||763.3488994157|763.3488994157|763.3488994157|763.3488994157|763.3488994157|763.3488994157|763.3488994157|763.3488994157|763.3488994157|763.3488994157|762.27098714375|751.68445186111|749.3392114871|749.3392114871|749.3392114871|743.17687927278|735.76321004267|724.78829756008|724.78829756008||724.78829756008|724.78829756008|724.78829756008|724.78829756008|714.9366243443|714.9366243443|714.9366243443|711.37406095764|707.55931600052|707.55931600052|707.55931600052|707.55931600052|707.55931600052|707.55931600052|707.55931600052|689.31315669437|652.60349251849|652.07331823886|645.68150472178||632.58496252181|619.3805423962|618.91448002247|614.87164921659|610.28355780411|610.28355780411|610.28355780411|608.73174106598||-640.79445997481|-640.79445997481|-640.79445997481|-640.79445997481|-640.79445997481|-640.79445997481|-640.79445997481|-640.79445997481|-640.79445997481|-640.79445997481|-640.79445997481|-640.79445997481|-640.79445997481|-649.92997112544||-656.66108174094|-664.09564637882|630.18522004894|630.18522004894|630.18522004894|630.18522004894|630.18522004894|630.18522004894|630.18522004894|630.18522004894|630.18522004894|630.18522004894|630.18522004894|630.18522004894|630.18522004894||630.18522004894|630.18522004894|630.18522004894|630.18522004894|630.18522004894|630.18522004894|630.18522004894|630.18522004894||630.18522004894|630.18522004894|630.18522004894|630.18522004894|630.18522004894|630.18522004894|630.18522004894|629.36968283975|628.14408254981|608.0684304807|-649.57500206732|-649.57500206732|-649.57500206732|-649.57500206732|-649.57500206732|-649.57500206732|-649.57500206732|-649.57500206732|-649.57500206732|-649.57500206732|-649.57500206732|-649.57500206732|-649.57500206732|-649.57500206732||-649.57500206732|-649.57500206732|-657.17224350796|-658.28026920807|-662.25585128479|-665.96758812459|-667.53899901213|-669.57111679516|-672.06182447096|-672.06182447096|-672.06182447096|-672.06182447096|-680.35540416762|-680.35540416762|-680.35540416762|-680.53782536126|-680.53782536126|-689.75872671976|-708.91801137807|-711.47557904855|655.32529650715|655.32529650715|655.32529650715|655.32529650715|655.32529650715|655.32529650715|655.32529650715|648.65032334887|643.82536265665|643.82536265665|643.82536265665|622.20873628517||610.2291656695|604.64627416512|600.30142591155|599.11984756405|599.11984756405|599.11984756405|597.40401388831|597.40401388831|597.40401388831|597.40401388831|597.40401388831|597.40401388831|597.40401388831|597.40401388831|597.40401388831|597.40401388831|597.40401388831|597.40401388831|597.40401388831|597.40401388831|597.40401388831|597.40401388831|597.40401388831|597.40401388831|597.40401388831|597.40401388831|597.40401388831|597.40401388831|597.40401388831|597.40401388831|593.70168820163|586.01298417803|585.68406462894|585.68406462894|585.68406462894|585.68406462894|585.68406462894|585.68406462894|563.37329121952|563.37329121952|563.37329121952|563.37329121952||563.37329121952|563.37329121952|563.37329121952|563.37329121952|563.37329121952|563.37329121952|563.37329121952|561.9980911825|-597.06314142379|-597.06314142379||-597.06314142379|-597.06314142379|-597.06314142379|-597.06314142379||-597.06314142379|-597.06314142379||-597.06314142379|-597.06314142379||-597.06314142379|-597.06314142379|-597.06314142379|-604.29235223303|-604.67047219014|-604.67047219014|-604.67047219014|-604.67047219014|-607.51201385598|-607.51201385598|-607.55800059458|-607.55800059458|-607.55800059458|-607.55800059458|-607.55800059458|-607.55800059458||-607.55800059458|-607.55800059458|-607.55800059458|-607.55800059458|-607.55800059458|557.65259085836|557.65259085836|557.65259085836
04192|17998|/equities/ambuja-cements|NIFTY200/MSCI_EEM|521.44757788278|521.44757788278|521.44757788278|521.44757788278|521.44757788278|521.44757788278|521.44757788278|521.44757788278|521.44757788278|515.53621188906||499.56980912346|499.56980912346|499.56980912346||499.56980912346|499.56980912346|499.56980912346|499.56980912346|499.56980912346|499.56980912346|499.56980912346|499.56980912346|499.56980912346|499.56980912346|499.56980912346|498.17197690693|491.75498926073|487.00678361714|487.00678361714|487.00678361714|487.00678361714|487.00678361714|487.00678361714||487.00678361714|487.00678361714|487.00678361714|487.00678361714|487.00678361714|478.69089374344|474.52600288171|469.69809584442|469.69809584442|469.69809584442|469.69809584442|469.69809584442|469.69809584442|455.54509496494|434.75288804155|415.43654498106|410.44616719359|407.43738493515|-435.19715812045||-435.19715812045|-435.19715812045|-439.53295821434|-441.47673655939|-441.47673655939|-441.47673655939|-441.47673655939|-443.82215557243||-443.82215557243|-443.82215557243|-446.97927337814|-446.97927337814|-446.97927337814|-446.97927337814|-446.97927337814|-446.97927337814|-446.97927337814|-446.97927337814|-446.97927337814|-446.97927337814|-446.97927337814|-448.65197347191||-451.67219096423|-451.67219096423|-451.67219096423|-451.67219096423|-451.67219096423|-451.67219096423|-451.67219096423|-451.67219096423|-451.67219096423|-451.67219096423|-451.67219096423|-451.67219096423|-451.67219096423|-451.67219096423|-451.67219096423||-451.67219096423|-451.67219096423|-451.67219096423|-451.67219096423|-451.67219096423|-454.35519251559|-457.95022577416|-463.73357300373||-470.46262304686|-470.46262304686|-470.46262304686|-470.46262304686|-470.46262304686|-470.46262304686|-470.46262304686|-470.98841567869|-470.98841567869|-470.98841567869|-470.98841567869|-470.98841567869|-472.4598068611|-472.4598068611|-472.4598068611|-472.4598068611|-472.4598068611|436.45235731756|436.45235731756|436.45235731756|436.45235731756|436.45235731756|436.45235731756|436.45235731756||436.45235731756|436.45235731756|436.45235731756|436.45235731756|436.45235731756|436.45235731756|436.30262229349|430.60291128584|429.77324891118|429.77324891118|429.77324891118|421.43139208719|415.33766702993|412.98908905832|-441.72698684659|-441.72698684659|-441.72698684659|-444.34780418287|-444.34780418287|-444.34780418287|-444.34780418287|-444.34780418287|-447.73643485054|-448.65160106006|-450.62956283691|-450.82728627658|-455.30809925371|-460.8070616566|-460.8070616566|-460.8070616566|-460.8070616566|-460.8070616566||-460.8070616566|-460.8070616566|-460.8070616566|-467.64118775647|433.9325345646|433.9325345646|433.9325345646|433.9325345646|433.9325345646|433.9325345646|433.9325345646|430.02225384564|425.72752088806|424.97868204669|424.97868204669|424.97868204669|417.89576393317|410.13417028002|404.79631862168|396.27752066385|396.27752066385|396.27752066385|394.75331031987|394.75331031987|394.75331031987|394.75331031987|394.75331031987|382.68700400667|379.15050058651|379.15050058651|379.15050058651|379.15050058651|379.15050058651|379.15050058651|377.84500132985|373.0126428892|373.0126428892|368.99181898984|363.0937829181|-398.8476145007|-398.8476145007|-398.8476145007||-398.8476145007|-398.8476145007|-398.8476145007|-398.8476145007|-398.8476145007|-398.8476145007|-398.8476145007|-398.8476145007|-398.8476145007|-398.8476145007||-398.8476145007|-398.8476145007|-398.8476145007|-398.8476145007||-398.8476145007|-398.8476145007||-398.8476145007|-398.8476145007||-398.8476145007|-398.8476145007|-398.8476145007|-398.8476145007|-398.8476145007|-398.8476145007|-398.8476145007|-398.8476145007|-398.8476145007|-398.8476145007|-398.8476145007|-398.8476145007|-398.8476145007|-398.8476145007|-398.8476145007|-398.8476145007||-398.8476145007|-398.8476145007|-398.8476145007|-398.8476145007|-398.8476145007|-398.8476145007|-406.26680659386|-406.26680659386
04193|18004|/equities/apollo-hospitals|NIFTY200/MSCI_EEM/EMCONSGROWTH|5928.4359721479|5928.4359721479|5928.4359721479|5928.4359721479|5928.4359721479|5928.4359721479|5904.1623106331|5898.6267946907|5898.6267946907|5825.8399497836||5825.8399497836|5825.8399497836|5825.8399497836||5627.922209829|5536.9442196885|5529.1031309811|5529.1031309811|5501.9768406323|5501.9768406323|5501.9768406323|5444.5610222027|5444.5610222027|5444.5610222027|5444.5610222027|5444.5610222027|5389.1156690533|5389.1156690533|5389.1156690533|5351.275656587|5342.4980168675|5276.3396548311|5276.3396548311||5276.3396548311|5276.3396548311|5276.3396548311|5276.3396548311|5276.3396548311|5276.3396548311|5276.3396548311|5276.3396548311|5276.3396548311|5276.3396548311|5276.3396548311|5276.3396548311|5276.3396548311|5276.3396548311|5276.3396548311|5263.455085229|5176.2520292824|5176.2520292824|5176.2520292824||5176.2520292824|5176.2520292824|5166.4761244336|5166.4761244336|5166.4761244336|5048.0125340929|4956.4556585407|4955.0931419535||4955.0931419535|4955.0931419535|4898.1618135421|4863.0650694271|4863.0650694271|4863.0650694271|4735.124979485|-5087.2239065121|-5087.2239065121|-5087.2239065121|-5087.2239065121|-5087.2239065121|-5087.2239065121|4832.5572074378||4832.5572074378|4832.5572074378|4832.5572074378|4832.5572074378|4832.5572074378|4832.5572074378|4832.5572074378|4832.5572074378|4832.5572074378|4831.7307297152|4831.7307297152|4831.7307297152|4831.7307297152|4831.7307297152|4831.7307297152||4831.7307297152|4831.7307297152|4831.7307297152|4831.7307297152|4831.7307297152|4831.7307297152|4831.7307297152|4831.7307297152||4831.7307297152|4823.2174394839|4788.9774632736|4788.9774632736|4788.9774632736|4788.9774632736|-5091.9105190393|-5091.9105190393|-5091.9105190393|-5091.9105190393|-5091.9105190393|-5091.9105190393|-5138.4779421618|-5142.8952504054|-5171.6016757272|-5171.6016757272|-5183.685157275|-5185.709753416|-5185.709753416|-5185.709753416|-5185.709753416|-5185.709753416|-5185.709753416|-5185.709753416||-5185.709753416|-5242.3192952452|-5243.0688295693|4922.9934235044|4922.9934235044|4922.9934235044|4922.9934235044|4922.9934235044|4922.9934235044|4922.9934235044|4922.9934235044|4922.9934235044|4922.9934235044|4922.9934235044|4922.9934235044|4922.9934235044|4922.9934235044|4922.9934235044|4922.9934235044|4922.9934235044|4922.9934235044|4922.9934235044|4922.9934235044|4922.9934235044|4886.109229241|4881.6879536169|4881.6879536169|4881.6879536169|4881.6879536169|4881.6879536169|4881.6879536169|4881.6879536169||4881.6879536169|4881.6879536169|4881.6879536169|4881.6879536169|4881.6879536169|4881.6879536169|4881.6879536169|4881.6879536169|4881.6879536169|4797.1755799737|4687.706048061|4649.188601921|4649.188601921|4649.188601921|4649.188601921|4649.188601921|4603.29822334|4603.29822334|4519.8982537979|4405.0091274838|4386.3047380953|4386.3047380953|4386.3047380953|4386.3047380953|4386.3047380953|4386.3047380953|4386.3047380953|4386.3047380953|4386.3047380953|4386.3047380953|4386.3047380953|4386.3047380953|4386.3047380953|4372.8183585427|4372.8183585427|4358.3426068561|4358.3426068561|4358.3426068561|4307.2417853957|4272.7741571671|4241.4649515807|4241.4649515807||4196.9585073987|-4480.5419289811|-4480.5419289811|-4480.5419289811|-4480.5419289811|-4480.5419289811|-4480.5419289811|-4480.5419289811|-4480.5419289811|-4480.5419289811||-4480.5419289811|-4480.5419289811|-4480.5419289811|-4480.5419289811||-4480.5419289811|-4502.2354983471||-4555.265825472|4246.4594650645||4246.4594650645|4246.4594650645|4246.4594650645|4246.4594650645|4246.4594650645|4246.4594650645|4246.4594650645|4246.4594650645|4246.4594650645|4246.4594650645|4246.4594650645|4246.4594650645|4246.4594650645|4246.4594650645|4246.4594650645|4246.4594650645||4246.4594650645|4246.4594650645|4246.4594650645|4246.4594650645|4246.4594650645|4246.4594650645|4246.4594650645|4246.4594650645
04194|18005|/equities/apollo-tyres|NIFTY200/MSCI_EEM_SMALLCAP|-564.87921147616|512.74697643701|512.74697643701|510.03831054308|504.07866956501|498.38462132115|494.0162649011|490.71526992049|488.56422813431|477.73248045197||476.90529566427|476.90529566427|476.90529566427||459.2864389488|445.90715303122|-472.69792934708|-472.69792934708|-472.69792934708|-472.69792934708|-472.69792934708|-472.69792934708|-472.69792934708|-472.69792934708|-472.69792934708|-472.69792934708|-472.69792934708|-472.69792934708|-472.69792934708|-472.69792934708|-472.69792934708|-472.69792934708|-472.69792934708||-477.19280398692|-477.19280398692|-481.99821193513|435.53443723513|435.53443723513|435.53443723513|435.53443723513|435.53443723513|435.53443723513|435.53443723513|435.53443723513|435.53443723513|435.53443723513|428.3965823473|421.17399462743|412.94052652831|404.82352762307|404.82352762307|404.82352762307||404.82352762307|404.82352762307|404.82352762307|404.82352762307|404.82352762307|404.82352762307|400.55391958118|393.67934796944||389.68896133831|389.68896133831|389.68896133831|373.44884864413|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858||-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-393.97111705858|-395.88457281411||-398.05792200514|-398.05792200514|-398.05792200514|-398.05792200514|-398.05792200514|-398.05792200514|-398.05792200514|-401.98935066272||-402.31315587416|-406.59754315319|-406.59754315319|-406.59754315319|-406.59754315319|-406.59754315319|-406.59754315319|-406.59754315319|-406.59754315319|-412.96116278903|-413.74849386498|-414.72888342854|-418.49043959508|-420.78568058098|-420.78568058098|-420.78568058098|-425.11741744241|-425.33909662517|-425.33909662517|-426.48199959852|-426.48199959852|-426.48199959852|-430.17721262086|-431.7274611803||-432.00552361233|-443.34281459465|408.22377331355|408.22377331355|405.37641581008|405.34324114532|404.29797101086|404.29797101086|404.29797101086|404.29797101086|404.29797101086|404.29797101086|404.29797101086|404.29797101086|404.29797101086|404.29797101086|404.29797101086|404.29797101086|404.29797101086|404.29797101086|404.29797101086|404.29797101086|404.29797101086|404.29797101086|399.20886278224|395.83630478016|395.83630478016|395.83630478016|395.83630478016|395.83630478016|395.83630478016|395.83630478016||395.83630478016|395.83630478016|395.83630478016|395.83630478016|395.83630478016|393.25699310426|389.67831758058|389.67831758058|389.67831758058|387.01180579972|387.01180579972|385.77145394033|384.48217274023|378.56907946615|373.72726368644|373.72726368644|370.90618167368|370.90618167368|367.94299353988|367.69647331521|367.69647331521|367.69647331521|367.69647331521|365.35718748619|357.46353215697|354.48891128288|354.48891128288|354.48891128288|354.48891128288|354.48891128288|354.48891128288|354.48891128288|354.48891128288|354.48891128288|354.48891128288|354.48891128288|354.48891128288|347.54044748662|341.49495216341|338.29161385399|328.76289885686|326.43505217909||326.43505217909|318.26950208213|316.08711906319|316.08711906319|316.08711906319|316.08711906319|313.76623933454|312.93472054423|308.50246252419|304.59994649227||303.5382099541|303.5382099541|301.60304255642|301.60304255642||-328.32154340563|-328.32154340563||-328.32154340563|-328.32154340563||-328.32154340563|-328.32154340563|-329.49338902167|-329.95224866539|-329.95224866539|-329.95224866539|-329.95224866539|-329.95224866539|-330.36081048812|-331.11480163828|-331.26055249186|-331.26055249186|-332.99505561162|306.91349620513|306.91349620513|306.91349620513||306.91349620513|306.91349620513|306.91349620513|306.91349620513|306.91349620513|306.91349620513|306.91349620513|306.91349620513
04195|18010|/equities/ashok-leyland|NIFTY200/MSCI_EEM_SMALLCAP|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928|-182.61932290928||-182.61932290928|-182.61932290928|-183.82617148113||-183.82617148113|-183.82617148113|-184.63186177889|171.78930888924|171.78930888924|171.78930888924|171.78930888924|171.78930888924|171.78930888924|171.78930888924|171.78930888924|171.78930888924|171.78930888924|171.78930888924|171.78930888924|-181.60781725445|-181.60781725445|-181.60781725445|-181.60781725445||-181.60781725445|-181.60781725445|-185.24682120552|171.2605687859|171.2605687859|171.2605687859|171.2605687859|171.2605687859|171.2605687859|171.2605687859|171.2605687859|171.2605687859|171.2605687859|171.2605687859|171.2605687859|171.2605687859|171.2605687859|169.50063130616|168.68680951065||167.36335364617|167.36335364617|167.29538717575|164.8599289887|-177.34925599406|-177.34925599406|-177.34925599406|-177.34925599406||-177.34925599406|-177.34925599406|-177.34925599406|-177.34925599406|-177.34925599406|-177.34925599406|-177.34925599406|-177.34925599406|-177.34925599406|-179.05216953281|-179.05216953281|-179.0588507476|-179.0588507476|-181.52928149066||-182.18215525471|-182.18215525471|-182.18215525471|-182.18215525471|-182.18215525471|-182.18215525471|-182.18215525471|-182.18215525471|-182.18215525471|-182.18215525471|-182.18215525471|-183.39961457608|-185.01346233551|-186.35939564379|-187.36129116315||-187.36129116315|-188.22087991788|178.17199020291|178.17199020291|178.17199020291|178.17199020291|178.17199020291|178.17199020291||178.17199020291|178.17199020291|178.17199020291|178.17199020291|178.17199020291|178.17199020291|178.17199020291|178.17199020291|178.17199020291|178.17199020291|178.17199020291|178.17199020291|178.17199020291|178.17199020291|177.60776689212|176.2378220913|176.2378220913|176.2378220913|176.2378220913|176.2378220913|176.2378220913|176.2378220913|176.2378220913|176.2378220913||176.2378220913|176.2378220913|175.33369206027|173.13744003062|172.23604108762|172.02544883118|172.02544883118|172.02544883118|172.02544883118|172.02544883118|171.08220002301|171.08220002301|171.08220002301|171.08220002301|171.08220002301|171.08220002301|165.83855371616|162.23450565494|162.2105613302|161.46736469666|161.46736469666|158.48964300764|158.48964300764|158.28142106896|158.28142106896|158.28142106896|158.28142106896|158.28142106896|158.28142106896|158.28142106896|158.28142106896|157.88707790657||157.88707790657|157.88707790657|157.88707790657|157.88707790657|157.88707790657|157.88707790657|157.88707790657|157.88707790657|153.2800952095|150.08898704783|148.25443276582|-154.12106796183|-154.12106796183|-154.12106796183|-154.12106796183|-154.12106796183|-154.12106796183|-154.12106796183|-154.12106796183|-154.39391581116|-154.39391581116|-154.43768423463|-155.36751846503|-155.36751846503|-157.28057844584|145.66997910013|145.66997910013|145.66997910013|145.50739015756|145.50739015756|145.19154224592|145.16004710945|143.22783147795|142.33928753396|142.33928753396|140.37143449276|140.10715367495|138.46072257558|137.36469717599|137.08022213619|136.73020648565|136.73020648565||136.60023434522|-143.52520858413|-143.52520858413|-143.52520858413|-143.52520858413|-143.52520858413|-143.52520858413|-143.52520858413|-143.52520858413|-143.52520858413||-143.52520858413|-143.52520858413|-143.52520858413|-143.52520858413||-143.52520858413|-143.52520858413||-143.52520858413|-143.52520858413||-143.52520858413|-143.52520858413|-144.88355373415|-145.88546900079|-145.88546900079|-145.88546900079|-145.88546900079|-147.59218337056|-148.24745723344|-148.24745723344|-148.80550312043|-149.91445164152|-150.55887699882|-150.55887699882|-150.55887699882|-150.55887699882||-150.55887699882|-150.55887699882|-150.55887699882|-150.55887699882|-150.55887699882|-150.55887699882|-151.49041600536|-152.38102049641
04196|18011|/equities/asian-paints|NIFTY200/MSCI_EEM|-3102.1888957578|-3102.1888957578|-3102.1888957578|-3102.1888957578|-3120.7876836545|-3128.0752773028|-3139.050234872|-3156.3973828222|-3179.93020292|-3179.93020292||-3202.6613935439|-3239.3293641373|-3287.618740643||-3356.6789932586|-3356.6789932586|-3404.9211985643|3254.401926554|3254.401926554|3254.401926554|3254.401926554|3254.401926554|3254.401926554|3254.401926554|3254.401926554|3254.401926554|3254.401926554|3254.401926554|3254.401926554|3248.6715877727|3237.5685285148|3221.0177524947|3208.3585514915||3174.0765259029|3174.0765259029|3174.0765259029|3174.0765259029|3163.8740505909|3133.7181422532|3133.7181422532|3133.7181422532|3133.7181422532|3133.7181422532|3133.7181422532|3133.7181422532|3123.472835468|3079.7281450946|3059.0284918369|3038.2092435821|3038.2092435821|3038.2092435821|3038.2092435821||3038.2092435821|3038.2092435821|3038.2092435821|3038.2092435821|3038.2092435821|3038.2092435821|2981.5159130079|2960.1704182076||-3105.5157272772|-3105.5157272772|-3105.5157272772|-3105.5157272772|-3105.5157272772|-3105.5157272772|-3105.5157272772|-3105.5157272772|-3112.7003370589|-3112.7003370589|-3112.7003370589|-3112.7003370589|-3160.5893502044|-3220.9437061732||-3224.3874024755|-3228.1222739094|-3230.3135400208|-3243.0150851577|-3261.0020703143|-3261.0020703143|-3298.0605957051|-3312.17630721|-3312.17630721|-3312.17630721|-3317.0126151075|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427||-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427||-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3324.5021865427|-3326.8621859565|-3326.8621859565|-3332.952450542|-3358.0962859881|-3358.0962859881||-3358.0962859881|-3391.9487134894|-3449.2097250576|-3489.8746700944|-3501.3255505843|-3501.3255505843|-3523.8450806189|-3527.3999973456|-3528.9110891731|-3543.8850101433|-3543.8850101433|-3568.4667159144|-3578.4630176827|-3585.7366863141|3374.1096139737|3374.1096139737|3367.8189911123|3355.2294210058|3342.1049556315|3322.7499995298|3286.4110237831|3248.3455819812|3239.0590288072|3233.2795783898|3233.2795783898|3233.2795783898|3233.2795783898|3233.2795783898|3233.2795783898|3233.2795783898|3233.2795783898|3233.2795783898||3193.1078431761|3187.6028354023|3187.6028354023|3187.6028354023|3187.6028354023|3187.6028354023|3187.6028354023|3187.6028354023|3166.511519045|3147.4211376976|3124.7177951415|3091.2970354017|3091.2970354017|3091.2970354017|3091.2970354017|3091.2970354017|3091.2970354017|3091.2970354017|3091.2970354017|3079.6800013578|3026.9000476241|3001.1306545866|2988.9590416631|2974.4822006977|2969.8643408552|2969.8643408552|2969.8643408552|2969.8643408552|2969.8643408552|2969.8643408552|2969.8643408552|2969.8643408552|2965.463104965|2949.5672954472|2921.399723891|2888.7710364998|2888.7710364998|2864.584449735|2835.852201637|2809.718971871|2790.5544728688|2782.4908836988||2782.4908836988|2782.4908836988|2772.7064506376|2748.4793082171|-2893.8947949575|-2893.8947949575|-2893.8947949575|-2893.8947949575|-2893.8947949575|-2893.8947949575||-2893.8947949575|-2893.8947949575|-2893.8947949575|-2893.8947949575||-2893.8947949575|-2893.8947949575||-2893.8947949575|-2893.8947949575||-2893.8947949575|-2893.8947949575|-2893.8947949575|-2893.8947949575|-2893.8947949575|-2893.8947949575|-2893.8947949575|-2893.8947949575|-2893.8947949575|-2893.8947949575|-2893.8947949575|-2893.8947949575|-2893.8947949575|-2893.8947949575|-2893.8947949575|-2893.8947949575||-2893.8947949575|-2893.8947949575|-2893.8947949575|-2893.8947949575|-2893.8947949575|-2893.8947949575|-2893.8947949575|-2895.7802889292
04197|946934|/equities/astral-poly-technik-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1759.0583905498|1759.0583905498|1759.0583905498|1759.0583905498|1759.0583905498|1759.0583905498|1739.6659247645|-1880.8803501543|-1880.8803501543|-1880.8803501543||-1880.8803501543|-1880.8803501543|-1880.8803501543||-1880.8803501543|-1880.8803501543|-1892.1031668381|-1907.5673953908|-1911.4248932619|-1919.4665697702|-1927.7739786184|-1932.5905263728|-1942.2922352493|-1948.3719402618|-1977.477109731|-1982.8857330887|-2005.6256655899|-2005.6256655899|-2005.6256655899|-2005.6256655899|-2005.6256655899|-2005.6256655899|-2005.6256655899||-2005.6256655899|-2005.6256655899|-2034.3161377103|1877.2130323718|1877.2130323718|1877.2130323718|1877.2130323718|1877.2130323718|1877.2130323718|1877.2130323718|1877.2130323718|1877.2130323718|1877.2130323718|1877.2130323718|1877.2130323718|1857.6672717542|1854.4989299825|1854.4989299825|1854.4989299825||1854.4989299825|1854.4989299825|1842.6405143794|1807.819979356|-1940.7653159771|-1940.7653159771|-1940.7653159771|-1940.7653159771||-1940.7653159771|-1940.7653159771|-1940.7653159771|-1940.7653159771|-1940.7653159771|-1940.7653159771|-1940.7653159771|-1940.7653159771|-1940.7653159771|-1940.7653159771|-1940.7653159771|-1940.7653159771|-1940.7653159771|-1965.3723036754||-1965.3723036754|-1979.1052645594|-1979.1052645594|-1979.1052645594|-1979.1052645594|-1979.1052645594|-1979.1052645594|-1979.1052645594|-1979.1052645594|-1979.1052645594|-1979.1052645594|-1979.1052645594|-1979.1052645594|-1979.1052645594|-1979.1052645594||-1979.1052645594|-1979.1052645594|-1979.1052645594|-1979.1052645594|-1979.1052645594|-1993.5225188898|1869.2006644572|1869.2006644572||1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572||1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1869.2006644572|1844.729155403|1844.729155403|1844.729155403|1766.6796523792|-1927.2969196162|-1927.2969196162|-1927.2969196162|-1927.2969196162|-1927.2969196162|-1927.2969196162|-1927.2969196162|-1927.2969196162|-1927.2969196162|-1927.2969196162|-1927.2969196162|-1927.2969196162|-1927.2969196162|-1927.2969196162|-1934.1327128765|-1953.5252256787|-1992.7780285319|1864.3783221891|1864.3783221891|1864.3783221891|1864.3783221891||1864.3783221891|1864.3783221891|1864.3783221891|1864.3783221891|1864.3783221891|1864.3783221891|1859.6120015969|1858.1047824314|1858.1047824314|1858.1047824314|1858.1047824314|1858.1047824314|1858.1047824314|1844.9831037975|1812.5562047402|1788.5319185699|1765.7743227708|1743.8325876381|1716.6139808392|1693.0211020284|1677.5734005828|1659.7267610638|1659.7267610638|1630.1603700948|1593.7087201357|1574.7263570626|1555.6538124371|1555.6538124371|1555.6538124371|1555.6538124371|1554.7931018724|1541.4646322345|1470.568999195|1464.2600018183|1458.5555467252|1456.2864792469|1456.2864792469|1431.6766748034|1409.9546603719|1389.4897547994|1389.4897547994|1375.8663833708||1354.530283046|1354.530283046|1354.530283046|1354.530283046|1354.530283046|1354.530283046|1354.530283046|1354.530283046|1354.530283046|1342.569767078||1335.3385866839|1326.6206193189|1313.7561867215|-1420.1443242689||-1420.1443242689|-1420.1443242689||-1420.1443242689|-1420.1443242689||-1420.1443242689|-1420.1443242689|-1438.5548033869|-1448.8192273418|-1452.4213881272|-1452.827966239|-1452.827966239|-1456.4842114001|-1456.4842114001|-1459.6324747436|-1499.8471724582|-1511.494043888|-1520.0003468872|-1524.820818946|-1524.820818946|-1524.820818946||-1524.820818946|-1524.820818946|-1524.820818946|-1524.820818946|-1524.820818946|-1524.820818946|-1527.3321471121|-1527.3321471121
04198|1014099|/equities/au-small-finance-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-667.8273807336|-681.87486137826|-687.14707294524|-691.09673008456|-701.59083900997|-717.51306640173|-717.51306640173|-717.51306640173|-717.51306640173|-746.28397826646||-802.77991739288|-802.77991739288|-805.14404497048||-805.14404497048|733.20356960267|733.20356960267|733.20356960267|733.20356960267|733.20356960267|733.20356960267|733.20356960267|733.20356960267|733.20356960267|730.58451906808|727.08029349336|727.08029349336|727.08029349336|727.08029349336|724.94198124154|722.86331316877|716.94814201912|709.74524854873||709.74524854873|709.74524854873|709.74524854873|709.74524854873|709.74524854873|709.74524854873|704.71951869698|704.71951869698|704.71951869698|704.71951869698|704.71951869698|704.71951869698|704.71951869698|704.71951869698|700.8911027243|696.00403354457|695.01282657839|691.43647940133|681.96810963269||681.96810963269|681.96810963269|681.96810963269|681.96810963269|681.96810963269|679.07614644133|679.07614644133|679.07614644133||664.72908415357|-715.87527557772|-715.87527557772|-715.87527557772|-715.87527557772|-715.87527557772|-715.87527557772|-715.87527557772|-715.87527557772|-715.87527557772|-715.87527557772|-734.64751282181|-738.08335368331|-738.76051196585||-738.76051196585|-738.76051196585|702.2159347763|702.2159347763|702.2159347763|702.2159347763|702.2159347763|702.2159347763|702.2159347763|702.2159347763|702.2159347763|702.2159347763|702.2159347763|702.2159347763|702.2159347763||702.2159347763|702.2159347763|702.2159347763|697.4300200374|697.4300200374|697.4300200374|697.4300200374|696.12874425385||-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-750.39454377683|-752.62171123858||-755.970891274|-755.970891274|-763.08711633526|-770.17669896533|-770.17669896533|-773.61128253683|-773.61128253683|-773.61128253683|-773.61128253683|-776.33303667862|-776.33303667862|-781.43948519846|-786.23276946965|-790.90863003138|-794.79858921638|732.89798058046|732.89798058046|732.89798058046|732.89798058046|732.89798058046|732.89798058046|732.89798058046|732.89798058046|732.89798058046|732.89798058046|732.89798058046|732.89798058046|732.89798058046|732.89798058046|732.89798058046|732.89798058046|732.89798058046||732.89798058046|732.89798058046|732.89798058046|732.89798058046|732.89798058046|732.89798058046|732.89798058046|732.89798058046|732.89798058046|732.89798058046|732.89798058046|732.89798058046|732.89798058046|732.89798058046|732.89798058046|732.89798058046|732.89798058046|732.89798058046|732.89798058046|732.89798058046|732.89798058046|732.89798058046|732.89798058046|720.42276094769|713.85307246684|709.2034934185|709.2034934185|700.49000625059|685.40001508312|682.78614618068|668.78458448787|667.34396920093|657.77664126167|646.33518747499|644.99186662012|644.99186662012|643.18265060113|632.07653657461|632.07653657461|632.07653657461|626.81837125912|622.85946386414||622.85946386414|622.85946386414|622.85946386414|622.85946386414|622.85946386414|622.85946386414|622.85946386414|622.85946386414|622.85946386414|610.96884534709||591.11541491474|-607.4354014257|-607.4354014257|-607.4354014257||-607.4354014257|-607.4354014257||-607.4354014257|-607.4354014257||-607.4354014257|-607.4354014257|-607.4354014257|-607.4354014257|-621.05599073342|-624.39750518244|-624.39750518244|-631.23439328619|-631.23439328619|-631.23439328619|-638.0794830598|-638.0794830598|-638.0794830598|-638.0794830598|-638.0794830598|-638.0794830598||-638.0794830598|-638.0794830598|-638.0794830598|-638.0794830598|-638.0794830598|-638.0794830598|-638.24904230956|-638.24904230956
04199|18014|/equities/aurobindo-pharma|NIFTY200/MSCI_EEM|-1132.0800387253|-1137.1416900616|-1137.1416900616|-1164.3435567199|-1170.3904086421|1048.103818808|1048.103818808|1048.103818808|1048.103818808|1042.2236984151||1039.7790917178|1036.3321151527|1036.3321151527||1036.3321151527|1036.3321151527|1036.3321151527|1036.3321151527|1036.3321151527|1036.3321151527|1036.3321151527|1036.3321151527|1036.3321151527|1027.8162417712|1022.7041019137|1012.7545509003|1000.5936461611|1000.5936461611|988.60399703664|982.89606305937|974.28292133298|974.28292133298|974.28292133298||974.28292133298|969.11743715034|969.11743715034|963.94080145803|963.94080145803|963.94080145803|963.94080145803|963.94080145803|963.94080145803|963.94080145803|963.94080145803|963.94080145803|963.94080145803|963.94080145803|963.94080145803|963.94080145803|953.82311951283|952.10807995774|952.10807995774||952.10807995774|951.65345472735|951.63715971225|929.24408804833|923.99061676594|909.68818895892|909.68818895892|909.68818895892||909.68818895892|883.98409273973|870.3295644428|853.66619424309|-912.26616696635|-912.26616696635|-912.26616696635|-912.26616696635|-912.26616696635|-915.61510463708|851.62342541435|851.62342541435|851.62342541435|851.62342541435||851.62342541435|851.62342541435|851.62342541435|851.62342541435|851.62342541435|849.67322468999|848.73085706325|848.73085706325|847.0004227115|847.0004227115|847.0004227115|847.0004227115|847.0004227115|847.0004227115|847.0004227115||847.0004227115|836.90734953134|836.90734953134|836.90734953134|836.90734953134|836.90734953134|836.90734953134|836.90734953134||836.90734953134|836.90734953134|829.87480432953|823.67758817105|810.76398414404|806.40718019043|806.18277813874|806.18277813874|806.18277813874|806.18277813874|806.18277813874|806.18277813874|806.18277813874|806.18277813874|806.18277813874|806.18277813874|806.18277813874|806.18277813874|806.18277813874|806.18277813874|806.18277813874|806.18277813874|806.18277813874|806.18277813874||806.18277813874|806.18277813874|806.18277813874|804.46976976353|791.82473807819|784.65804095276|775.43118238458|768.82075277974|764.61711346832|764.61711346832|764.61711346832|764.61711346832|749.5051091217|732.04179266018|722.32701490237|718.84110596791|718.65400052749|699.00957156654|699.00957156654|688.86250546453|688.86250546453|688.86250546453|688.86250546453|688.86250546453|688.86250546453|688.86250546453|688.86250546453|685.68056162726|678.16197189947|678.16197189947|678.16197189947|678.16197189947||672.54386716044|667.42930227028|655.81587310087|635.13189088761|635.13189088761|635.13189088761|635.13189088761|635.13189088761|633.83262127703|630.20572353806|626.63969417641|622.92186478585|620.8021058927|619.3257523861|619.3257523861|615.09803108004|604.00891731875|603.88770896745|597.14466510163|589.71354797534|589.04282769287|579.17509129973|579.17509129973|579.17509129973|579.17509129973|579.17509129973|579.17509129973|579.17509129973|579.17509129973|579.17509129973|579.17509129973|579.17509129973|574.56212503565|574.56212503565|574.56212503565|574.56212503565|574.33882123093|574.33882123093|574.33882123093|574.33882123093|574.33882123093|572.3292166509||570.33301878439|570.33301878439|560.70337454993|546.86204282132|543.63841143016|541.28846065355|541.28846065355|540.49827672986|525.97575426074|525.97575426074||525.97575426074|511.7314288878|505.18767163749|500.40573202234||492.7119149749|482.41049295714||481.93663646171|474.75180065841||466.72422125837|465.81324512601|465.81324512601|451.70360027022|441.11906974006|441.11906974006|441.11906974006|441.11906974006|441.11906974006|435.95035578202|435.95035578202|435.95035578202|435.95035578202|435.95035578202|435.95035578202|435.95035578202||435.95035578202|435.95035578202|435.95035578202|435.95035578202|435.95035578202|435.95035578202|435.95035578202|435.95035578202
04200|997883|/equities/avenue-supermarts-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|-3910.6119583189|-3910.6119583189|-3910.6119583189|-3910.6119583189|-3910.6119583189|-3910.6119583189|-3910.6119583189|-3910.6119583189|-3910.6119583189|-3910.6119583189||-3910.6119583189|-3910.6119583189|-3910.6119583189||-3963.1466013656|-3995.3184893646|-4020.1927171325|-4068.1923688723|-4068.1923688723|-4068.1923688723|-4081.6359437123|-4086.9677396499|-4105.3197324235|-4153.1385427536|-4162.7984676429|3888.483506113|3888.483506113|3888.483506113|3888.483506113|3888.483506113|3888.483506113|3888.483506113|3888.483506113||3888.483506113|3888.483506113|3888.483506113|3888.483506113|3888.483506113|3888.483506113|3888.483506113|3888.483506113|3888.483506113|3888.483506113|3888.483506113|3888.483506113|3852.8705623477|3766.8220149668|3766.8220149668|3737.4993688433|3676.8264777387|3676.8264777387|3670.7516419319||-3852.3072334098|-3852.3072334098|-3852.3072334098|-3852.3072334098|-3852.3072334098|-3852.3072334098|-3852.3072334098|-3852.3072334098||-3852.3072334098|-3852.3072334098|-3852.3072334098|-3852.3072334098|-3852.3072334098|-3860.7155574986|-3860.7155574986|-3872.7253157294|-3872.7253157294|-3890.1197084493|-3910.7024538326|3662.4990007203|3662.4990007203|3662.4990007203||3662.4990007203|3662.4990007203|3662.4990007203|3662.4990007203|3662.4990007203|3662.4990007203|3662.4990007203|3662.4990007203|3662.4990007203|3662.4990007203|3662.4990007203|3662.4990007203|3662.4990007203|3633.1775829305|3633.1775829305||3633.1775829305|3633.1775829305|3633.1775829305|3633.1775829305|3633.1775829305|3633.1775829305|3633.1775829305|3633.1775829305||3633.1775829305|3633.1775829305|3633.1775829305|3633.1775829305|3633.1775829305|3633.1775829305|3633.1775829305|3633.1775829305|3614.0361679914|3589.8505525091|3589.8505525091|3565.1449823886|3538.6104639467|3538.6104639467|-3682.7486407279|-3682.7486407279|-3682.7486407279|-3682.7486407279|-3682.7486407279|-3682.7486407279|-3682.7486407279|-3682.7486407279|-3682.7486407279|-3682.7486407279||-3714.1290642419|-3753.9462747219|-3792.2707495825|-3814.217567353|-3834.882864004|-3834.882864004|-3860.9698380426|-3870.5198074174|-3870.5198074174|-3870.5198074174|-3870.5198074174|-3870.5198074174|-3870.5198074174|-3870.5198074174|-3870.5198074174|-3870.5198074174|-3887.922046219|-3919.1467695619|-3938.0046707155|-3943.4134877524|-4027.2011571815|-4054.6377555386|-4054.6377555386|-4071.3615122137|-4071.3615122137|-4071.3615122137|-4102.6239024597|-4119.5356726386|-4119.5356726386|-4119.5356726386|-4119.5356726386|-4119.5356726386||-4119.5356726386|-4119.5356726386|-4119.5356726386|-4119.5356726386|3776.9393718698|3776.9393718698|3776.9393718698|3776.9393718698|3776.9393718698|3604.8909687443|3516.8788541603|3488.1459246529|3441.5621493539|3435.977380033|-3627.6297324144|-3627.6297324144|-3627.6297324144|-3627.6297324144|-3627.6297324144|-3627.6297324144|-3627.6297324144|-3627.6297324144|-3627.6297324144|-3627.6297324144|-3627.6297324144|-3627.6297324144|-3642.4028482981|-3642.4028482981|-3643.6587908607|-3647.4820169719|-3686.4743764966|-3748.1076649659|3501.6060994633|3501.6060994633|3501.6060994633|3500.9716792058|3500.9716792058|3470.901909187|3408.3438368136|3385.7375096541|3379.6825041222|3379.6825041222||3379.6825041222|3379.6825041222|3379.6825041222|3379.6825041222|3379.6825041222|3379.6825041222|3379.6825041222|3379.6825041222|3379.6825041222|3379.6825041222||3379.6825041222|3379.6825041222|3379.6825041222|3379.6825041222||3379.6825041222|3379.6825041222||3267.9722186644|-3508.8906243739||-3508.8906243739|-3508.8906243739|-3508.8906243739|-3508.8906243739|-3508.8906243739|-3508.8906243739|-3508.8906243739|-3508.8906243739|-3508.8906243739|-3508.8906243739|-3508.8906243739|-3508.8906243739|-3552.7396640179|-3565.7857160962|-3573.834185962|-3601.4101632216||-3621.2429391972|-3621.2429391972|-3621.2429391972|-3643.6437683713|-3643.6437683713|-3651.1652493622|-3661.8238936474|-3661.8238936474
04201|18017|/equities/axis-bank|NIFTY200/MSCI_EEM|-1130.182565473|-1139.3323930958|-1139.3323930958|-1139.3323930958|-1139.3323930958|-1139.3323930958|-1139.3323930958|-1139.3323930958|-1139.3323930958|-1139.3323930958||-1139.3323930958|-1139.5082348959|1073.8646672482||1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482||1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1073.8646672482|1049.3551573483|1027.6835054521|1012.3122594758|988.73867182426|-1041.6543473491||-1041.6543473491|-1041.6543473491|-1041.6543473491|-1041.6543473491|-1041.6543473491|990.044834888|990.044834888|990.044834888||978.56920537685|972.04635693999|970.00148600972|966.73215378033|956.90520952263|-1020.8899557818|-1020.8899557818|-1020.8899557818|-1020.8899557818|-1020.8899557818|-1020.8899557818|-1020.8899557818|-1020.8899557818|-1020.8899557818||-1030.1221676655|-1040.8607377816|986.9195725269|986.9195725269|986.9195725269|986.9195725269|986.9195725269|986.9195725269|986.9195725269|986.9195725269|986.9195725269|986.9195725269|986.9195725269|986.9195725269|986.9195725269||979.30511313753|977.69174354691|975.39037733294|975.39037733294|975.39037733294|975.39037733294|975.39037733294|975.39037733294||975.39037733294|972.27262995218|964.9279391233|954.02368613131|954.02368613131|943.54311124045|943.54311124045|943.54311124045|943.54311124045|943.54311124045|943.54311124045|943.54311124045|943.54311124045|943.54311124045|941.57012955859|941.57012955859|941.57012955859|-982.44921113872|-982.44921113872|-982.44921113872|-982.44921113872|-982.44921113872|-982.44921113872|-982.44921113872||-985.19913230365|-989.10460297736|-994.64330722122|-994.64330722122|-994.64330722122|-994.64330722122|-994.64330722122|-994.64330722122|940.04052083087|940.04052083087|940.04052083087|940.04052083087|940.04052083087|940.04052083087|940.04052083087|940.04052083087|940.04052083087|940.04052083087|940.04052083087|940.04052083087|940.04052083087|940.04052083087|940.04052083087|940.04052083087|940.04052083087|940.04052083087|940.04052083087|940.04052083087|940.04052083087|940.04052083087|940.04052083087|938.08112204949||937.819840904|937.819840904|937.819840904|937.819840904|937.819840904|937.819840904|937.819840904|937.819840904|937.819840904|937.04546956163|937.04546956163|936.00607457802|927.87326652959|927.87326652959|927.87326652959|927.87326652959|913.30641674946|894.87804527827|894.87804527827|894.87804527827|894.87804527827|894.87804527827|893.42839178054|880.83712232343|877.53827810682|877.53827810682|877.53827810682|877.53827810682|877.53827810682|877.53827810682|872.36200958266|872.34111633316|867.92625257721|855.69580228848|847.58423019033|836.5630274413|836.25646065503|836.25646065503|836.25646065503|836.25646065503|836.25646065503|836.25646065503||836.25646065503|836.25646065503|835.84563654182|835.84563654182|825.41912909624|-879.29239878032|-879.29239878032|-879.29239878032|-879.29239878032|-879.29239878032||-879.29239878032|-879.29239878032|-879.29239878032|-879.29239878032||-879.29239878032|-879.29239878032||-879.29239878032|-879.29239878032||-879.29239878032|-879.29239878032|-879.29239878032|-879.29239878032|-879.29239878032|-879.29239878032|-879.29239878032|-879.29239878032|-879.29239878032|-879.29239878032|-879.29239878032|-879.29239878032|-890.67422231163|-890.67422231163|-890.67422231163|-890.67422231163||-890.67422231163|-890.67422231163|-890.67422231163|-890.67422231163|-890.67422231163|-890.67422231163|-890.67422231163|-890.67422231163
04202|18020|/equities/bajaj-auto|NIFTY200/MSCI_EEM/EMCONSGROWTH|7274.3450592754|7260.2945591342|7242.9050602793|7217.6619110832|7217.6619110832|7217.6619110832|7173.6548632262|7057.8553656072|7055.7974928188|6992.0861899375||6870.0712709179|6870.0712709179|6870.0712709179||6870.0712709179|6870.0712709179|6870.0712709179|6870.0712709179|6870.0712709179|6798.732238954|6718.3320787236|6718.3320787236|6718.3320787236|6536.5774453266|6510.4804731059|6466.0645122184|6356.2542278438|6356.2542278438|6356.2542278438|6356.2542278438|6320.8407164844|6203.0703598959|6085.5130010882||6085.5130010882|6085.5130010882|6085.5130010882|6085.5130010882|6013.0533725199|6007.7667684949|6007.7667684949|5952.6823957669|5899.841659359|5850.3345205113|5850.3345205113|5850.3345205113|5850.3345205113|5850.3345205113|5846.9525271306|5779.9620892189|5779.9620892189|5734.1633076825|5682.7621550205||5646.9246383908|5569.5218692624|5439.8129547794|5404.5563050066|5364.40430374|5293.165996126|5289.7870877094|5258.6800160747||5172.7880687784|5172.7880687784|5172.7880687784|5172.7880687784|5172.7880687784|5172.7880687784|5172.7880687784|5172.7880687784|5172.7880687784|5172.7880687784|5172.7880687784|5172.7880687784|5172.7880687784|5172.7880687784||5172.7880687784|5172.7880687784|5060.2979410037|-5247.9802236162|-5247.9802236162|-5247.9802236162|-5247.9802236162|-5247.9802236162|-5247.9802236162|-5247.9802236162|-5247.9802236162|-5247.9802236162|-5247.9802236162|-5247.9802236162|4920.9125134889||4920.9125134889|4920.9125134889|4920.9125134889|4920.9125134889|4920.9125134889|4920.9125134889|4920.9125134889|4920.9125134889||4890.533190986|4754.5035672414|4612.0010881675|-4828.1576631924|-4828.1576631924|-4828.1576631924|-4828.1576631924|-4828.1576631924|-4828.1576631924|-4828.1576631924|-4828.1576631924|-4828.1576631924|-4828.1576631924|-4828.1576631924|-4828.1576631924|-4828.1576631924|-4842.6599768698|-4842.6599768698|-4842.6599768698|-4842.6599768698|-4842.9029081865|-4842.9029081865|-4842.9029081865|-4842.9029081865||-4852.2865972038|-4879.2738721101|-4926.3596131616|-4926.3596131616|-4946.7719931396|-4994.2215396864|4679.234631474|4679.234631474|4679.234631474|4679.234631474|4651.5661759068|4651.5661759068|4651.5661759068|4651.5661759068|4651.5661759068|4651.5661759068|4651.5661759068|4651.5661759068|4651.5661759068|4651.5661759068|4651.5661759068|4651.5661759068|4651.5661759068|4651.5661759068|4651.5661759068|4605.4428321708|4595.4118443081|4595.4118443081|4480.0687158978|-4822.544005458|-4822.544005458|-4822.544005458||-4822.544005458|-4822.544005458|-4822.544005458|-4822.544005458|-4822.544005458|-4822.544005458|-4822.544005458|-4822.544005458|4609.0826882229|4609.0826882229|4609.0826882229|4609.0826882229|4609.0826882229|4609.0826882229|4609.0826882229|4564.2726754995|4524.3139319786|4478.8462633963|4455.187471482|4411.3552599933|4411.3552599933|4411.3552599933|4411.3552599933|4404.0861395759|4356.0527872214|4356.0527872214|4356.0527872214|4356.0527872214|4356.0527872214|4356.0527872214|4356.0527872214|4356.0527872214|4356.0527872214|4355.8000115918|4355.8000115918|4340.6138637912|4328.1402685788|4286.0671495493|4246.1909571816|4235.1928604101|4230.6893870008|4228.7352238377||4179.5365334307|4117.9862959521|4117.9862959521|4117.9862959521|4085.6098817871|4074.9801095377|4060.0224529936|4060.0224529936|4060.0224529936|4060.0224529936||4060.0224529936|4006.4723490293|3914.3858484223|3852.4232137418||3835.7951750994|3778.7834844855||3725.3260369066|-3938.7758715203||-3938.7758715203|-3938.7758715203|-3938.7758715203|-3938.7758715203|-3938.7758715203|-3938.7758715203|-3938.7758715203|-3938.7758715203|-3938.7758715203|-3938.7758715203|-3938.7758715203|-3938.7758715203|-3938.7758715203|-3938.7758715203|-3938.7758715203|-3938.7758715203||-3938.7758715203|-3938.7758715203|-3938.7758715203|-3938.7758715203|-3938.7758715203|-3956.6176133212|3719.9135750008|3719.9135750008
04203|18022|/equities/bajaj-finance|NIFTY200/MSCI_EEM|-7121.5444246547|-7143.0181720283|-7143.0181720283|-7143.0181720283|-7277.2979689203|-7298.9540716319|-7298.9540716319|-7364.7154615355|-7413.9894017061|-7519.0741850553||-7519.0741850553|-7519.0741850553|-7683.8158534035||-7733.439674823|-7733.439674823|7336.6219743168|7336.6219743168|7336.6219743168|7336.6219743168|7336.6219743168|7336.6219743168|7336.6219743168|7323.4834155579|7323.4834155579|7232.7565836928|-7666.7545057646|-7666.7545057646|-7666.7545057646|-7666.7545057646|-7666.7545057646|-7687.809575018|-7687.809575018||7232.8443847531|7232.8443847531|7232.8443847531|7232.8443847531|7208.5826280242|-7554.3035829385|-7554.3035829385|-7554.3035829385|-7554.3035829385|-7554.3035829385|-7554.3035829385|-7554.3035829385|-7554.3035829385|-7554.3035829385|-7554.3035829385|-7554.3035829385|-7554.3035829385|-7565.8634638177|-7565.8634638177||-7565.9926616204|-7630.6142420782|-7648.6592657553|-7648.6592657553|-7741.3755353458|-7741.3755353458|-7741.3755353458|-7798.3032478234||-7821.7367901163|-7842.3770866744|-7881.2801505583|-7925.7486534273|-7925.7486534273|-7925.7486534273|-7925.7486534273|-7925.7486534273|-7925.7486534273|-7925.7486534273|-7925.7486534273|-7964.7651324974|-8019.9835565075|-8186.6908324822||7698.7185634601|7698.7185634601|7698.7185634601|7698.7185634601|7698.7185634601|7680.2342727938|7680.2342727938|7680.2342727938|7680.2342727938|7599.4156850487|7582.7396500541|7520.0606571782|7473.9780369291|7473.9780369291|7431.2255965878||7414.2862624641|7414.2862624641|7414.2862624641|7414.2862624641|7251.3901993959|7215.5900121117|7215.5900121117|7215.5900121117||7178.9333467908|7171.3869055054|7129.2828680963|7094.7866014872|7069.7428143361|7069.7428143361|7067.0226691408|6991.3418111981|6978.0964243347|6948.2653955281|6928.172569467|6925.4384576531|6925.4384576531|6925.4384576531|6887.7622945277|-7265.0180806272|-7265.0180806272|-7265.0180806272|-7265.0180806272|-7265.0180806272|-7265.0180806272|-7265.0180806272|-7362.7701980927|-7363.8557756586||-7419.1035582405|-7520.984476604|-7563.6383507405|-7598.278995344|-7598.278995344|-7598.278995344|-7617.0512529324|-7617.0512529324|-7699.7238313832|-7774.4709237592|-7838.4425465813|-7838.7473879116|-7907.0425579598|-7907.0425579598|-7907.0425579598|-7907.0425579598|-7907.0425579598|-7907.0425579598|-7907.0425579598|-7907.0425579598|-7907.0425579598|-7907.0425579598|-7926.0128301636|-7926.0128301636|-7974.6470366603|7456.9730021459|7456.9730021459|7456.9730021459|7456.9730021459|7358.539419702|6984.647040528|6984.647040528||6984.647040528|6984.647040528|6984.647040528|6984.647040528|6984.647040528|6984.647040528|6984.647040528|6984.647040528|6889.3300721578|6859.5157789052|6859.5157789052|6859.5157789052|6797.3383879841|6797.3383879841|6797.3383879841|6797.3383879841|6766.875986649|6741.7427141152|6733.5920564822|6681.5244583743|6653.5214793569|6648.2683863514|6604.0482341839|6534.1872198397|6450.1045563082|6450.1045563082|6450.1045563082|6422.8771057504|6391.5013639184|6391.5013639184|6366.2691534679|6366.2691534679|6313.9767395303|6241.7715996951|6220.5905144182|6174.7404987271|6174.7404987271|6089.5172479347|5989.9329827312|5892.3883511322|5892.3883511322|5892.3883511322||5809.7428076816|5784.383772858|5711.7650644603|5651.9949283934|-5983.4864759471|-5983.4864759471|-5983.4864759471|-5983.4864759471|-5983.4864759471|-5983.4864759471||-5983.4864759471|-5983.4864759471|-5983.4864759471|-5983.4864759471||-5983.4864759471|-5983.4864759471||-5983.4864759471|-5983.4864759471||-5983.4864759471|-5983.4864759471|-6020.9484850053|-6020.9484850053|-6020.9484850053|-6020.9484850053|-6020.9484850053|-6020.9484850053|-6076.3121185926|-6076.3121185926|-6137.5134651029|-6162.3121346195|-6207.3198945679|-6207.3198945679|-6339.5278288167|-6423.119788095||6021.7386523073|6021.7386523073|6021.7386523073|6021.7386523073|6021.7386523073|6021.7386523073|6021.7386523073|6021.7386523073
04204|18023|/equities/bajaj-finserv-limited|NIFTY200/MSCI_EEM|-1683.6581081939|-1683.6581081939|-1683.6581081939|-1683.6581081939|-1683.6581081939|-1683.6581081939|-1683.6581081939|-1683.6581081939|-1683.6581081939|-1683.6581081939||-1683.6581081939|-1683.6581081939|-1683.6581081939||-1683.6581081939|-1683.6581081939|-1697.3340552197|-1726.1211860297|-1741.6346443625|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825||1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1645.0873224825|1643.8053040604|1628.2789403532|1628.2789403532|1628.2789403532|1623.1016003924|1616.9445846617|1616.9445846617|1612.7217729423|1610.4756174261|1610.4756174261|1589.1200707946|1568.2473917575|-1659.6670525209|-1659.6670525209||-1659.6670525209|-1659.6670525209|-1659.6670525209|-1659.6670525209|-1659.6670525209|-1659.6670525209|-1659.6670525209|-1659.6670525209||-1659.6670525209|-1659.6670525209|-1659.6670525209|-1659.6670525209|-1659.6670525209|-1659.6670525209|-1660.7739804722|-1660.7739804722|-1660.7739804722|-1660.7739804722|-1660.7739804722|-1681.5155433523|-1687.5839546905|1570.9707000462||1570.9707000462|1570.9707000462|1570.9707000462|1570.9707000462|1570.9707000462|1550.1007588404|1544.3032039724|1544.3032039724|1544.3032039724|1527.4896575171|1511.8551736626|1488.0641116868|1479.6607632504|1479.6607632504|1479.6607632504||1479.6607632504|1479.6607632504|1479.6607632504|1479.6607632504|1479.6607632504|1475.3191537609|1475.3191537609|1475.3191537609||1475.0356827503|1475.0356827503|1475.0356827503|1475.0356827503|-1551.5451718494|-1551.5451718494|-1551.5451718494|-1551.5451718494|-1551.5451718494|-1551.5451718494|-1551.5451718494|-1551.5451718494|-1551.5451718494|-1551.5451718494|-1551.5451718494|-1551.5451718494|-1551.5451718494|-1551.5451718494|-1551.5451718494|-1555.7496890121|-1555.7496890121|-1555.7496890121|-1563.7107343733|-1568.7563661005||-1583.1015016134|-1604.5337878423|-1604.5337878423|-1604.5337878423|-1604.5337878423|-1604.5337878423|-1604.5337878423|-1616.4653781472|-1660.7920502091|1561.1198846082|1561.1198846082|1561.1198846082|1561.1198846082|1561.1198846082|1561.1198846082|1554.3299777746|1554.3299777746|1554.3299777746|1545.9888886081|1539.6307875453|1539.6307875453|1539.6307875453|1539.6307875453|1539.6307875453|1539.6307875453|1539.6307875453|1539.6307875453|1539.6307875453|1539.6307875453|1516.9035728043|1467.8969687852|1467.8969687852||1467.8969687852|1467.8969687852|1467.8969687852|1467.8969687852|1467.8969687852|1467.8969687852|1467.8969687852|1467.8969687852|1432.5354639063|1424.3308854502|1424.3308854502|1424.3308854502|1418.5192512582|1418.5192512582|1418.5192512582|1418.5192512582|1409.0880678043|1399.3256227556|1391.5007597675|1386.4321882977|1386.4321882977|1386.4321882977|1386.4321882977|1368.7969003004|1358.0532802645|1358.0532802645|1355.7980918954|1349.3887980194|1349.3887980194|1349.3887980194|1349.3887980194|1349.3887980194|1339.6542200215|1329.6891849345|1329.6891849345|1326.672369759|1326.672369759|1292.8748783455|1286.0721101083|1278.7035701398|1278.7035701398|1278.7035701398||1278.7035701398|1278.7035701398|1263.2789573277|1259.7821409001|1255.570398695|1255.570398695|1255.570398695|1254.7958522399|1254.7958522399|1254.7958522399||1242.8509143811|-1339.6517053761|-1339.6517053761|-1339.6517053761||-1339.6517053761|-1339.6517053761||-1339.6517053761|-1339.6517053761||-1339.6517053761|-1339.6517053761|-1348.4269165638|-1366.369255056|-1366.369255056|-1366.369255056|-1366.369255056|-1379.9741532957|-1386.339037855|-1386.339037855|-1386.339037855|-1386.339037855|-1417.3266531179|1317.3732960513|1317.3732960513|1317.3732960513||1317.3732960513|1317.3732960513|1317.3732960513|1317.3732960513|1317.3732960513|1317.3732960513|1317.3732960513|1317.3732960513
04205|18024|/equities/bajaj-holdings---investment|NIFTY200|8020.9181984621|8020.9181984621|7936.5423559301|7776.9735393427|7776.9735393427|7740.972932169|7717.6311116982|7663.5985333973|7616.2349155803|7601.997018449||7601.997018449|7601.997018449|7601.997018449||7601.997018449|7601.997018449|7601.997018449|7601.997018449|7556.7187466274|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147||7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7492.5556490147|7353.3072419961|7353.3072419961|7353.3072419961|7353.3072419961|7353.3072419961|7211.1525779123|7146.8278155189|7069.7697841703|7042.7468260195|7042.7468260195|7042.7468260195|7042.7468260195||7042.7468260195|6974.8916948109|6974.8916948109|6868.4935389392|6867.5986966946|6798.6900395131|-7229.7759701644|-7229.7759701644||-7229.7759701644|-7229.7759701644|-7229.7759701644|-7229.7759701644|-7229.7759701644|-7229.7759701644|-7229.7759701644|-7229.7759701644|-7229.7759701644|-7229.7759701644|-7229.7759701644|-7229.7759701644|-7229.7759701644|-7229.7759701644||-7229.7759701644|-7229.7759701644|-7229.7759701644|-7250.9171872433|-7250.9171872433|-7250.9171872433|-7250.9171872433|-7250.9171872433|-7250.9171872433|-7250.9171872433|-7250.9171872433|-7250.9171872433|-7250.9171872433|-7383.1577145586|-7445.603327945||-7445.603327945|-7445.603327945|-7445.603327945|-7445.603327945|-7445.603327945|-7445.603327945|-7445.603327945|-7445.603327945||-7445.603327945|-7445.603327945|-7455.283658632|-7455.283658632|-7505.1930516918|-7521.8612413749|-7521.8612413749|-7521.8612413749|-7521.8612413749|-7521.8612413749|-7521.8612413749|-7521.8612413749|-7521.8612413749|-7521.8612413749|-7521.8612413749|-7521.8612413749|-7521.8612413749|-7521.8612413749|-7521.8612413749|-7521.8612413749|-7521.8612413749|-7617.4321410242|7100.7450136761|7100.7450136761||7100.7450136761|7100.7450136761|7100.7450136761|7100.7450136761|7100.7450136761|7100.7450136761|7100.7450136761|7100.7450136761|7100.7450136761|7100.7450136761|7100.7450136761|7100.7450136761|7066.1501399787|7060.0335756708|7046.2511463616|6999.8025537406|6999.8025537406|6999.8025537406|6999.8025537406|6999.8025537406|6999.8025537406|6943.8471300243|6911.8272690374|6816.4889035311|6698.9208303124|6688.0702585357|6688.0702585357|6659.5804729571|6659.5804729571|6659.5804729571|6582.5744030216|6582.5744030216||6582.5744030216|6565.8312747273|6565.8312747273|6565.8312747273|6565.8312747273|6565.8312747273|6565.8312747273|6565.8312747273|6565.8312747273|6565.8312747273|6565.8312747273|6565.8312747273|6565.8312747273|6565.8312747273|6565.8312747273|6565.8312747273|6565.8312747273|6565.8312747273|6565.8312747273|6565.8312747273|6565.8312747273|6565.8312747273|6551.5236819887|6467.5318200482|6347.4409816942|6240.0647951984|-6793.5882097384|-6793.5882097384|-6793.5882097384|-6889.8786097788|-7009.3178672021|6465.4348610561|6465.4348610561|6465.4348610561|6465.4348610561|6431.2665177099|6400.5684289659|6384.7470553637|6384.7470553637|6384.7470553637|6384.7470553637|6384.7470553637||6244.9079152479|6126.1283151192|6066.6232038651|5975.1232755619|5920.8924524472|5876.6220934309|5845.8133937427|-6369.1448323644|-6369.1448323644|-6369.1448323644||-6369.1448323644|-6369.1448323644|-6369.1448323644|-6369.1448323644||-6369.1448323644|-6369.1448323644||-6376.7378638862|5840.7572104692||5840.7572104692|5840.7572104692|5840.7572104692|5840.7572104692|5840.7572104692|5840.7572104692|5840.7572104692|5840.7572104692|5840.7572104692|5840.7572104692|5840.7572104692|5840.7572104692|5840.7572104692|5840.7572104692|5840.7572104692|5840.7572104692||5840.7572104692|5840.7572104692|5840.7572104692|5840.7572104692|5785.3830930126|5710.5979679307|5710.1615333779|5699.9473449006
04206|39853|/equities/balkrishna-industries-ltd|NIFTY200/MSCI_EEM|-2530.2596150836|-2568.5911684523|-2613.1902739747|-2645.1419710831|-2699.8911440853|-2714.7734446|-2724.6953830541|-2724.6953830541|-2761.4571193555|2487.5406713725||2487.5406713725|2487.5406713725|2487.5406713725||2487.5406713725|2487.5406713725|2487.5406713725|2487.5406713725|2487.5406713725|2487.5406713725|2487.5406713725|2435.147973617|-2646.3353841837|-2646.3353841837|-2646.3353841837|-2646.3353841837|-2646.3353841837|-2646.3353841837|-2646.3353841837|-2646.3353841837|-2646.3353841837|-2646.3353841837|-2646.3353841837||-2646.3353841837|-2646.3353841837|-2666.8622672917|-2666.8622672917|-2666.8622672917|-2666.8622672917|-2666.8622672917|-2666.8622672917|-2666.8622672917|-2666.8622672917|-2666.8622672917|-2666.8622672917|-2666.8622672917|-2666.8622672917|-2666.8622672917|-2666.8622672917|-2666.8622672917|-2666.8622672917|-2666.8622672917||-2666.8622672917|-2666.8622672917|-2666.8622672917|-2668.5192455584|-2678.2987694863|2505.6470661509|2500.7744365652|2471.0133984839||2468.315404815|2468.315404815|2468.315404815|2468.315404815|2468.315404815|2468.315404815|2468.315404815|2468.315404815|2468.315404815|2468.315404815|2468.315404815|2468.315404815|2468.315404815|2468.315404815||2468.315404815|2468.315404815|2468.315404815|2468.315404815|2468.315404815|2449.6515971987|2449.6515971987|2446.0879291791|2430.3199213102|2410.0972984739|2410.0972984739|2410.0972984739|2401.6501404352|2401.6501404352|2401.6501404352||2401.6501404352|2401.6501404352|2401.6501404352|2401.6501404352|2393.6861505053|2364.8919875223|2364.8919875223|2364.8919875223||2347.7912817088|2346.2402045028|2289.0752028113|-2482.7156085312|-2482.7156085312|-2482.7156085312|-2482.7156085312|-2482.7156085312|-2482.7156085312|-2482.7156085312|-2482.7156085312|-2482.7156085312|-2488.2119093272|-2501.1215225163|-2506.9573448966|-2509.523087775|-2509.523087775|-2521.6068551617|-2521.6068551617|-2521.6068551617|-2521.6068551617|-2521.6068551617|-2521.6068551617|-2521.6068551617||-2521.6068551617|-2534.3020640035|2353.3402512226|2353.3402512226|2353.3402512226|2353.3402512226|2353.3402512226|2353.3402512226|2353.3402512226|2353.3402512226|2311.880932348|-2515.1997909237|-2515.1997909237|-2515.1997909237|-2515.1997909237|-2515.1997909237|-2515.1997909237|-2515.1997909237|-2515.1997909237|-2515.1997909237|-2515.1997909237|-2515.1997909237|-2515.1997909237|-2515.1997909237|-2515.1997909237|-2515.1997909237|2304.4447586837|2304.4447586837|2304.4447586837|2304.4447586837|2304.4447586837|2304.4447586837||2304.4447586837|2304.4447586837|2304.4447586837|2304.4447586837|2304.4447586837|2304.4447586837|2222.4386885765|-2439.4507090276|-2439.4507090276|-2439.4507090276|-2439.4507090276|-2439.4507090276|-2439.4507090276|-2439.4507090276|-2470.9675168666|-2486.1995821429|-2486.1995821429|-2486.1995821429|-2500.0633243371|-2500.0633243371|-2500.0633243371|-2515.9342248494|2232.4517415416|2232.4517415416|2194.6317917373|2194.6317917373|2150.704784873|2089.2491951905|2089.2491951905|2089.2491951905|2089.2491951905|2089.2491951905|2085.9624987944|2085.9624987944|2085.9624987944|2040.1055352273|2033.8949713246|2023.1026753867|2006.5919483464|1988.7383003545|1969.5563770215|1954.4125217773||1953.6402422954|1953.6402422954|1953.6402422954|1953.6402422954|1953.6402422954|1953.6402422954|1953.6402422954|1953.6402422954|1953.6402422954|1935.2419114697||-2071.702015387|-2071.702015387|-2071.702015387|-2071.702015387||-2071.702015387|-2071.702015387||-2078.0772379626|-2083.8887896362||-2083.8887896362|-2083.8887896362|-2083.8887896362|-2106.1681131592|-2114.6170691694|-2114.6170691694|-2114.6170691694|-2114.6170691694|-2118.052265781|-2118.052265781|-2125.8024849824|-2140.2222299501|-2158.0616798308|-2158.0616798308|-2171.1129667391|-2190.1671852657||-2204.8935314517|-2204.8935314517|-2204.8935314517|-2204.8935314517|-2204.8935314517|-2207.9232936811|-2228.0387612263|-2228.0387612263
04207|1072999|/equities/bandhan-bank-ltd|NIFTY200/MSCI_EEM|-233.79571904162|-236.56190394273|-239.02434178315|-240.41593277148|-245.65659027289|-245.69574066405|-245.69574066405|-245.69574066405|-245.69574066405|-245.69574066405||-245.69574066405|-246.08138377142|-249.38567668573||-249.38567668573|-249.38567668573|-249.38567668573|-254.3840833414|-256.04342118771|-258.47602506778|-259.18398160284|-259.18398160284|-264.99330848395|-270.37867592373|234.97941626395|234.97941626395|234.5859764641|234.5859764641|234.5859764641|234.5859764641|234.5859764641|234.5859764641|234.5859764641||234.5859764641|234.5859764641|234.5859764641|234.5859764641|234.5859764641|231.61774874456|226.52249623148|224.21559956295|224.21559956295|224.21559956295|222.23336888187|222.23336888187|222.23336888187|220.07596525475|218.17885604749|214.179281615|213.09919738635|-224.40179591478|-224.40179591478||-224.40179591478|-224.40179591478|-225.93811199733|-226.622901202|-228.29488632498|-229.6312673997|-229.6312673997|-229.6312673997||-229.6312673997|-229.6312673997|-231.38196547286|-232.01051481848|-232.47834182983|-233.06704659726|-233.06704659726|-233.06704659726|-233.06704659726|-233.73616914722|-233.73616914722|-235.7068529126|-236.6131695638|-243.19796380841||-246.52272891826|-250.11970286707|-253.73300165976|233.36970796696|233.36970796696|233.36970796696|233.36970796696|233.36970796696|233.36970796696|233.36970796696|233.36970796696|233.36970796696|233.36970796696|233.36970796696|233.36970796696||233.36970796696|233.36970796696|233.36970796696|232.80800427455|230.52000627537|229.73890654268|228.42936075848|228.42936075848||228.42936075848|226.76961841451|226.76961841451|226.76961841451|226.76961841451|226.76961841451|225.8162403092|220.90432842606|220.90432842606|220.90432842606|220.90432842606|220.90432842606|220.90432842606|220.90432842606|220.90432842606|220.90432842606|220.90432842606|220.90432842606|219.31036407013|215.54484506735|214.99862239193|214.99862239193|214.99862239193|214.99862239193||214.99862239193|214.99862239193|214.99862239193|214.99862239193|214.27624032046|-233.54544002735|-233.54544002735|-233.54544002735|-233.54544002735|-233.54544002735|-233.54544002735|-233.54544002735|-233.54544002735|-233.54544002735|-233.54544002735|-233.54544002735|-233.54544002735|-233.54544002735|-236.37271300646|-238.35856237779|-241.16859679028|-241.16859679028|-241.59288294894|-244.03654356116|-247.35389103024|-247.35389103024|-247.35389103024|-247.35389103024|-247.35389103024|-257.0127212882|-257.0127212882|-257.0127212882||-257.0127212882|-257.14841456178|-257.14841456178|-260.0926767429|-260.33631579968|-265.5986835437|-268.86242463378|-271.27335354107|-271.27335354107|-271.27335354107|249.17992945477|249.17992945477|249.17992945477|249.17992945477|249.17992945477|249.17992945477|249.17992945477|249.17992945477|249.17992945477|249.17992945477|247.24158150139|244.1434374538|242.51493355598|240.86379641257|238.64034460609|235.10593709488|229.31153000871|229.31153000871|229.31153000871|229.31153000871|227.65281301712|227.65281301712|223.78090165693|221.62044815044|221.45327741813|218.24570858566|218.24570858566|216.44062352791|216.44062352791|216.44062352791|215.26735862775|213.59428431241||210.86308825511|207.33121324135|203.8846798534|202.17742629789|201.49992048235|197.85546686353|195.2532971932|192.08421384775|190.49957350571|-213.17276383232||-213.17276383232|-213.17276383232|-213.17276383232|-213.17276383232||-213.17276383232|-213.17276383232||-213.17276383232|-213.17276383232||-213.17276383232|-214.14474149093|-221.70040911126|-221.70040911126|-221.70040911126|-221.70040911126|-221.70040911126|-223.32549854201|-223.32549854201|-223.32549854201|-228.886662334|-233.18239598119|-241.37271990408|-241.37271990408|-245.59148003676|-245.59148003676||-245.59148003676|-245.59148003676|-245.59148003676|-245.59148003676|-245.59148003676|-245.59148003676|-246.78331145655|-246.78331145655
04208|18047|/equities/bank-of-baroda|NIFTY200|233.10062281769|233.10062281769|233.10062281769|233.10062281769|233.10062281769|231.08402535299|222.76281205128|217.48860471474|217.48860471474|217.48860471474||217.48860471474|217.48860471474|217.48860471474||217.48860471474|217.48860471474|217.48860471474|217.48860471474|217.48860471474|217.48860471474|217.48860471474|217.48860471474|217.48860471474|217.48860471474|217.48860471474|217.48860471474|216.16294106451|216.16294106451|216.16294106451|215.34744800717|215.34744800717|210.46938158836|210.05100567981||210.05100567981|210.05100567981|210.05100567981|210.05100567981|210.05100567981|207.57223450898|207.57223450898|204.21913928189|202.23238223569|201.25542029822|198.91470195314|198.91470195314|198.91470195314|198.91470195314|195.01354992677|-205.54101533608|-205.54101533608|-205.54101533608|-205.54101533608||-205.54101533608|-206.99199424207|-206.99199424207|-207.30142781238|-207.30142781238|-207.30142781238|-207.30142781238|-207.30142781238||-207.30142781238|-207.30142781238|-207.30142781238|-207.30142781238|-207.30142781238|-207.30142781238|-207.30142781238|-207.30142781238|-207.30142781238|-207.30142781238|-207.30142781238|-207.30142781238|-207.30142781238|-211.9654697522||-215.12552262506|199.81388952955|199.81388952955|199.81388952955|199.81388952955|199.81388952955|199.81388952955|199.81388952955|199.81388952955|199.81388952955|199.81388952955|199.81388952955|199.81388952955|199.81388952955|199.81388952955||199.81388952955|199.81388952955|199.81388952955|199.81388952955|199.81388952955|199.81388952955|199.81388952955|199.81388952955||198.90432000408|196.69924275356|196.64915844552|189.21889918419|189.21889918419|189.21889918419|-200.70621805216|-200.70621805216|-200.70621805216|-200.70621805216|-200.70621805216|-200.70621805216|-200.79301208948|-201.15165393197|-201.15165393197|-201.15165393197|-201.15165393197|-201.15165393197|-201.15165393197|-201.15165393197|-201.15165393197|-201.15165393197|-201.15165393197|-201.15165393197||-204.6101725614|-206.33678419997|-206.33678419997|-206.33678419997|-206.33678419997|-206.33678419997|-207.90221055263|192.02392908862|192.02392908862|192.02392908862|192.02392908862|192.02392908862|192.02392908862|192.02392908862|192.02392908862|192.02392908862|192.02392908862|192.02392908862|192.02392908862|192.02392908862|192.02392908862|192.02392908862|192.02392908862|192.02392908862|192.02392908862|192.02392908862|192.02392908862|191.02103622015|190.07337069573|187.08430094258|185.81286954611|185.81286954611||185.81286954611|185.81286954611|185.81286954611|185.81286954611|185.81286954611|185.81286954611|184.16430102155|180.49366559768|-189.9353855379|-189.9353855379|-189.9353855379|-189.9353855379|-189.9353855379|-189.9353855379|-189.9353855379|-189.9353855379|-189.9353855379|-189.9353855379|-189.9353855379|-189.9353855379|-189.9353855379|-189.9353855379|-189.9353855379|-189.9353855379|-189.9353855379|-189.9353855379|-189.9353855379|-189.9353855379|-189.9353855379|-189.9353855379|-189.9353855379|-189.9353855379|-189.9353855379|-189.9353855379|-189.9353855379|-189.9353855379|-194.39029159757|177.91277251978|177.91277251978|177.91277251978|177.91277251978|177.91277251978||176.20308193387|173.62842437096|171.74825235283|170.85082950499|166.95648214448|166.24811975589|166.24811975589|165.98679989831|165.04922770412|161.18247454864||159.56347140338|159.56347140338|159.56347140338|158.66138993521||158.66138993521|158.66138993521||158.66138993521|158.66138993521||158.66138993521|158.66138993521|158.66138993521|158.66138993521|158.66138993521|158.66138993521|158.66138993521|158.66138993521|158.66138993521|158.66138993521|158.66138993521|158.66138993521|158.66138993521|158.66138993521|158.66138993521|158.66138993521||158.66138993521|154.67654844146|-172.20754583742|-172.20754583742|-172.20754583742|-172.20754583742|-172.20754583742|-172.79449334041
04209|18031|/equities/bank-of-india|NIFTY200|132.15703225824|132.15703225824|132.15703225824|132.15703225824|132.15703225824|132.15703225824|123.93558953308|122.37843739217|121.49758829531|121.49758829531||121.49758829531|121.49758829531|121.49758829531||121.49758829531|120.33756804544|120.33756804544|120.33756804544|118.38618188521|114.24576002382|111.49806304798|108.71888591363|108.71888591363|108.71888591363|108.71888591363|106.95709240783|106.19879336002|106.19879336002|106.19879336002|106.19879336002|106.19879336002|106.19879336002|106.19879336002||106.19879336002|106.19879336002|106.19879336002|106.19879336002|106.19879336002|106.19879336002|106.19879336002|106.19879336002|106.19879336002|106.19879336002|105.03122686019|105.03122686019|103.65691644472|101.46903414543|101.46903414543|98.700590992527|98.700590992527|98.700590992527|98.700590992527||98.700590992527|98.700590992527|98.700590992527|98.700590992527|98.700590992527|98.700590992527|98.700590992527|98.700590992527||94.825656573592|94.003277186771|94.003277186771|93.339753023143|90.483062814072|-102.52209222811|-102.52209222811|-102.52209222811|-102.52209222811|-102.52209222811|-102.52209222811|-102.52209222811|-102.52209222811|-104.97454853077||-108.30783229425|96.934004922929|96.934004922929|96.934004922929|96.934004922929|96.934004922929|96.934004922929|96.934004922929|96.934004922929|96.934004922929|96.934004922929|96.934004922929|96.934004922929|96.801854152521|96.801854152521||96.489728433694|96.489728433694|96.489728433694|96.489728433694|96.489728433694|96.489728433694|96.489728433694|96.489728433694||96.489728433694|95.560806997182|95.537012691367|89.666123517209|88.99013851291|87.952929476963|85.572698571138|85.464110455968|84.665676843301|83.659088517974|82.184290098129|82.184290098129|82.184290098129|82.184290098129|82.184290098129|82.184290098129|82.184290098129|82.184290098129|82.184290098129|82.184290098129|82.184290098129|81.887705689814|81.887705689814|81.314119637174||80.551379112749|80.551379112749|79.757088242138|79.558509449339|79.558509449339|79.558509449339|79.558509449339|79.558509449339|79.558509449339|79.558509449339|78.709454435084|78.135310475716|78.135310475716|78.135310475716|78.135310475716|78.135310475716|77.533676271846|74.920753193355|74.619711562433|74.619711562433|74.619711562433|74.619711562433|74.619711562433|74.619711562433|74.619711562433|74.619711562433|74.619711562433|74.619711562433|74.110790540154|72.26476658867|70.164586985477|-75.308412527749||-75.308412527749|-75.308412527749|-75.308412527749|-76.662127150109|-77.667930653153|-77.667930653153|-77.667930653153|-77.667930653153|-77.667930653153|-77.667930653153|-77.667930653153|-77.667930653153|-77.667930653153|-78.228252042729|-79.131393871261|-79.237662908715|-79.272399078124|-79.551043940695|-79.551043940695|-79.551043940695|-79.551043940695|-79.551043940695|-79.551043940695|-79.551043940695|-79.551043940695|-81.19004933162|-82.355611979117|-82.903455720069|-83.881621027128|-85.226799700145|-85.632554289902|-86.281243509232|-86.281243509232|-86.437494907311|-86.885024349089|-86.885024349089|78.828942779564|78.828942779564|78.828942779564|77.372354264153|77.372354264153|77.372354264153||74.90261432318|72.350131264309|72.07238213881|72.07238213881|71.848427699677|71.848427699677|71.848427699677|71.848427699677|71.773256644796|68.61750280547||-79.890437238593|-79.890437238593|-79.890437238593|-79.890437238593||-79.890437238593|-79.890437238593||-79.890437238593|-79.890437238593||-79.890437238593|-79.890437238593|-79.890437238593|-81.494962780645|-81.494962780645|-81.494962780645|-81.494962780645|-81.494962780645|-81.494962780645|-81.494962780645|-82.8499561868|-84.099951912065|71.221663759004|71.221663759004|71.221663759004|71.221663759004||71.221663759004|67.712958969287|-78.349602035474|-78.349602035474|-78.349602035474|-78.349602035474|-80.18006325233|-80.18006325233
04210|18034|/equities/bata-india|NIFTY200/MSCI_EEM_SMALLCAP|-1523.8263205123|-1530.626507926|-1541.1877309747|-1546.0197065083|-1550.814308907|-1550.814308907|-1550.814308907|-1550.814308907|-1550.814308907|-1550.814308907||-1555.8659014983|-1567.9176249286|-1589.8029287944||-1611.511602469|-1623.2183902217|-1652.3732913813|-1669.7425134271|-1670.9515884313|-1670.9515884313|-1670.9515884313|-1670.9515884313|-1690.3822852145|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501||1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1580.1914007501|1561.954493049|1561.954493049|1561.954493049|1546.9772823157|-1640.1861591019|-1640.1861591019|-1640.1861591019|-1640.1861591019|-1640.1861591019||-1640.1861591019|-1640.1861591019|-1640.1861591019|-1640.1861591019|-1640.1861591019|-1640.1861591019|-1640.1861591019|-1640.1861591019||-1640.1861591019|-1640.1861591019|-1640.1861591019|-1640.1861591019|-1641.3179545576|-1647.0893585361|-1647.0893585361|-1647.0893585361|-1647.0893585361|-1650.1683598463|-1650.1683598463|-1653.773153193|-1663.1452258242|-1675.8058464072||-1675.8058464072|-1691.1870515635|-1696.6511838113|-1696.6511838113|-1696.6511838113|-1696.6511838113|-1696.6511838113|-1696.6511838113|-1696.6511838113|-1696.6511838113|-1696.6511838113|-1696.6639737284|-1696.6639737284|-1696.6639737284|-1696.6639737284||-1696.6639737284|-1696.6639737284|-1699.1294315298|-1722.2604374311|-1731.9421187928|-1740.0005299935|-1740.0005299935|-1740.0005299935||-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935|-1740.0005299935||-1740.0005299935|-1756.5672935258|-1775.0714808532|1673.1449514526|1673.1449514526|1667.5388580051|1659.7056538611|1659.7056538611|1659.7056538611|1654.0424148804|1628.1721276449|1608.688499575|1607.4427339028|1604.0336135704|1600.1931989872|1600.1931989872|1600.1931989872|1600.1931989872|1600.1931989872|1600.1931989872|1600.1931989872|1600.1931989872|1600.1931989872|1600.1931989872|1600.1931989872|1600.1931989872|1600.1931989872|1600.1931989872|1600.1931989872|1600.1931989872|1600.1931989872|1600.1931989872||1593.4757942848|1581.0286264081|1577.6408114796|1577.6408114796|1577.6408114796|1577.6408114796|1554.6482106717|1546.7757353818|1543.0813970605|1531.3182040364|1529.4646372431|1515.2273638639|1506.3838785497|1506.3838785497|1506.3838785497|1506.3838785497|1503.7089550303|1503.7089550303|1503.7089550303|1503.7089550303|1497.3876830523|1497.2529703185|1492.7422258639|1483.6191154347|1470.3003864054|1470.3003864054|1470.3003864054|1470.3003864054|1470.3003864054|1470.3003864054|1470.3003864054|1470.3003864054|1458.6837857304|1454.7152876388|1438.1975282575|1434.2977555358|1434.2977555358|1434.2977555358|1434.2977555358|1434.2977555358|1426.253040005|1417.2422422582||1404.0469426241|1398.7299810082|1395.9321397768|1395.9321397768|1395.9321397768|1387.3523476904|-1469.1862027329|-1469.1862027329|-1469.1862027329|-1469.1862027329||-1469.1862027329|-1469.1862027329|-1469.1862027329|-1469.1862027329||-1469.1862027329|-1469.1862027329||-1469.1862027329|-1469.1862027329||-1469.1862027329|-1469.4486250526|-1475.3484546483|-1479.084383203|-1482.170269365|-1482.170269365|-1482.170269365|-1483.0170690427|-1483.2083257375|-1483.2083257375|-1487.8208248097|-1487.8208248097|-1490.8639239939|-1490.8639239939|-1490.8639239939|-1490.8639239939||-1490.8639239939|-1490.8639239939|-1495.13489656|-1498.1640787187|-1498.1640787187|-1503.4017310742|-1520.1019329101|-1520.5915654538
04211|18036|/equities/berger-paints-(i)|NIFTY200/MSCI_EEM|-591.00673649531|-594.11859949674|-597.62447812338|-597.62447812338|-599.79576300363|-599.79576300363|-599.79576300363|-599.79576300363|-599.79576300363|-599.79576300363||-599.79576300363|-599.79576300363|-603.33693651337||570.10665636474|570.10665636474|570.10665636474|570.10665636474|567.60930887407|567.60930887407|567.60930887407|567.60930887407|567.60930887407|567.60930887407|567.60930887407|567.60930887407|567.60930887407|567.60930887407|567.60930887407|562.49090349614|559.07370487849|559.07370487849|559.07370487849||559.07370487849|559.07370487849|559.07370487849|559.07370487849|553.84462333463|553.84462333463|553.84462333463|553.84462333463|553.84462333463|553.84462333463|553.84462333463|553.84462333463|553.84462333463|553.84462333463|553.74958690826|552.4940139367|550.39399151472|550.39399151472|550.39399151472||550.39399151472|550.39399151472|550.39399151472|550.39399151472|550.39399151472|550.17944044171|542.78860205424|542.78860205424||542.78860205424|542.78860205424|542.78860205424|538.29011746261|-584.46292003406|-584.46292003406|-584.46292003406|-584.46292003406|-584.46292003406|-584.46292003406|-584.46292003406|-585.69490775811|-593.06375588033|-607.02384438804||-607.02384438804|-607.02384438804|-607.02384438804|-607.02384438804|-607.02384438804|-607.02384438804|-608.1920574012|-608.1920574012|-609.04120337329|-609.58448215574|-609.58448215574|-616.44943275551|-619.07584494254|-619.07584494254|-630.74534054488||-636.85596445633|-652.9732951967|596.64460909492|596.64460909492|596.64460909492|596.64460909492|581.94624331401|577.4324815848||571.97213119572|571.97213119572|571.97213119572|567.30620161651|567.30620161651|567.30620161651|564.66382345498|564.66382345498|564.66382345498|564.66382345498|564.66382345498|564.66382345498|564.66382345498|564.66382345498|561.05757876834|555.11931791501|555.11931791501|555.11931791501|554.92922327471|551.8582260054|551.8582260054|551.8582260054|551.8582260054|551.8582260054||551.8582260054|551.8582260054|551.8582260054|551.8582260054|551.8582260054|551.8582260054|551.8582260054|551.8582260054|551.8582260054|541.4475059992|541.4475059992|541.4475059992|541.4475059992|541.4475059992|541.4475059992|541.4475059992|538.50164715515|537.25073493042|536.9604493114|536.9604493114|536.9604493114|536.9604493114|536.9604493114|536.9604493114|536.9604493114|536.9604493114|536.9604493114|536.9604493114|536.91682741079|536.91682741079|536.91682741079|536.91682741079||536.91682741079|536.91682741079|536.91682741079|536.91682741079|536.91682741079|536.91682741079|534.53304754551|534.53304754551|532.47506381468|529.75396359183|526.63218787221|519.13967326513|517.72150714303|517.72150714303|517.72150714303|517.72150714303|514.59470250393|514.59470250393|514.59470250393|514.59470250393|509.31524697703|506.08806932023|506.08806932023|504.76063556198|498.83068190155|498.02341597229|498.02341597229|498.02341597229|498.02341597229|498.02341597229|498.02341597229|498.02341597229|498.02341597229|498.02341597229|497.68213550415|494.67017673747|491.15799124259|488.75553185873|488.75553185873|487.78280700504|486.91812031864|484.41124866405||476.89085788392|476.89085788392|473.21371904637|468.07603714917|468.07603714917|468.07603714917|468.07603714917|468.07603714917|468.07603714917|468.07603714917||468.07603714917|468.07603714917|468.07603714917|468.07603714917||468.07603714917|468.07603714917||468.07603714917|468.07603714917||468.07603714917|468.07603714917|468.07603714917|468.07603714917|468.07603714917|468.07603714917|468.07603714917|468.07603714917|468.07603714917|467.68226912787|460.93312229412|460.93312229412|460.93312229412|460.93312229412|460.93312229412|456.61958656595||456.43896696619|454.24607745863|452.20509223648|451.16509712744|445.2166162869|-482.49212993978|-482.49212993978|-482.49212993978
04212|18043|/equities/bharat-electronics|NIFTY200/MSCI_EEM|177.46476413439|177.46476413439|177.46476413439|177.46476413439|177.46476413439|177.46476413439|177.46476413439|177.46476413439|177.46476413439|177.46476413439||177.46476413439|177.46476413439|177.46476413439||177.46476413439|174.36480278175|174.36480278175|174.36480278175|173.92755322105|172.53431688275|172.53431688275|171.99048849925|171.99048849925|171.99048849925|171.99048849925|171.73002474824|171.73002474824|171.73002474824|171.73002474824|168.4500317366|167.55836537492|166.52040325946|165.98377733039||161.13361030663|161.13361030663|161.13361030663|161.13361030663|160.09289779756|156.23933071664|152.36315202239|149.88682269524|149.82981130227|149.27756438371|148.50780410674|148.50780410674|143.89191310007|143.89191310007|143.89191310007|138.6493439895|135.52318399383|135.52318399383|135.52318399383||135.52318399383|135.52318399383|135.52318399383|135.52318399383|135.52318399383|134.95773395428|134.95773395428|134.95773395428||132.60026130554|130.85731000693|130.85731000693|130.85731000693|-138.38364640352|-138.38364640352|-138.38364640352|-138.38364640352|-138.38364640352|-138.38364640352|-138.38364640352|-138.38364640352|-138.38364640352|-141.42071788705||-142.37301919633|-143.3922472814|-144.06083370351|-145.77592379411|-145.81503440519|-145.81503440519|-146.08927717429|-146.08927717429|-146.08927717429|-146.08927717429|-146.08927717429|-146.57110068045|-146.57110068045|-146.57110068045|-146.57110068045||-146.57110068045|-146.57110068045|-146.57110068045|-146.57110068045|-146.57110068045|-146.99843689294|-147.02782697955|-147.02782697955||-147.02782697955|-147.02782697955|-147.02782697955|-147.02782697955|-151.28370020432|135.54033022409|132.99481000377|131.95363209965|131.95363209965|131.95363209965|131.95363209965|127.39847536354|126.68732483334|126.68732483334|126.43805534981|126.43805534981|126.03116854189|125.66241050824|124.85822694682|123.55707556814|123.55707556814|123.55707556814|123.55707556814|123.55707556814||123.55707556814|123.55707556814|123.55707556814|123.55707556814|123.55707556814|123.55707556814|123.55707556814|123.55707556814|123.55707556814|123.55707556814|121.99952874812|121.76058054669|119.64509170037|118.8167678778|118.32502943708|118.32502943708|118.32502943708|118.32502943708|118.32502943708|117.74294237091|117.74294237091|117.66813225808|117.66813225808|117.66813225808|116.61568228491|116.61568228491|116.61568228491|116.61568228491|116.61568228491|116.61568228491|116.61568228491|116.61568228491||116.61568228491|116.61568228491|116.61568228491|116.61568228491|116.61568228491|116.61568228491|116.61568228491|116.61568228491|115.32298413126|113.83115072418|113.83115072418|113.02827286633|113.02827286633|111.57307757175|111.51429554018|111.51429554018|110.21588469647|109.10653719529|106.85726456758|106.67751466032|105.62100574406|105.62100574406|104.66778449915|103.54753960396|103.50970526587|103.50970526587|103.50970526587|103.50970526587|103.50970526587|103.50970526587|103.50970526587|102.94614663793|102.94614663793|102.94614663793|102.94614663793|102.53182883476|101.83258793326|101.68232148921|101.68232148921|101.68232148921|99.358137276831|98.886816399035||96.868683701022|96.766354190088|96.766354190088|96.766354190088|96.766354190088|96.766354190088|96.053677404827|96.053677404827|96.053677404827|94.642199243667||94.642199243667|93.502442162967|92.85549163127|92.567212415007||91.005236864385|90.095350630853||90.095350630853|89.300385351284||-97.40790677589|-97.603981848095|-97.603981848095|-97.603981848095|-97.603981848095|-97.71200226055|-97.71200226055|-97.71200226055|-97.71200226055|-97.71200226055|-98.332408766521|-98.332408766521|-98.86925163712|-98.86925163712|-98.86925163712|-98.86925163712||-98.86925163712|-98.86925163712|-98.86925163712|-98.86925163712|-98.86925163712|-98.86925163712|-98.86925163712|-98.86925163712
04213|18039|/equities/bharat-forge|NIFTY200/MSCI_EEM|1193.3615217957|-1302.632190194|-1302.632190194|-1302.632190194|-1302.632190194|-1302.632190194|-1302.632190194|-1302.632190194|-1302.632190194|-1302.632190194||-1302.632190194|-1302.632190194|-1306.7830135185||1197.5265618345|1197.5265618345|1197.5265618345|1197.5265618345|1197.5265618345|1197.5265618345|1197.5265618345|1189.5697812|1189.5697812|1175.7747324749|1173.4163965432|1162.4867589865|1162.4867589865|1162.4867589865|1162.4867589865|1153.2020100393|1148.2189149634|1140.4583965108|1140.4583965108||1140.4583965108|1140.4583965108|1140.4583965108|1140.4583965108|1129.5707953885|1129.5707953885|1128.425883765|1125.5270536149|1125.5270536149|1120.1161462691|1105.5317613711|1100.9821406841|1100.9821406841|1098.894083182|1093.2739975893|1070.7737953358|1051.2097685263|1038.7553471907|1038.2171056958||1038.2171056958|1030.310679777|1015.7506969853|-1090.1628705296|-1090.1628705296|-1090.1628705296|-1090.1628705296|-1090.1628705296||-1090.1628705296|-1090.1628705296|-1090.1628705296|-1090.1628705296|-1090.1628705296|-1090.1628705296|-1090.1628705296|-1090.1628705296|-1090.1628705296|-1090.1628705296|-1090.1628705296|-1090.1628705296|-1090.1628705296|-1112.5726332436||-1135.5223336496|1064.3840382718|1064.3840382718|1064.3840382718|1064.3840382718|1057.2599882707|1054.8694558259|1052.227273543|1052.227273543|1052.227273543|1052.227273543|1052.227273543|1052.227273543|1052.227273543|1052.227273543||1052.227273543|1052.227273543|1052.227273543|1052.227273543|1052.227273543|1052.227273543|1052.227273543|1052.227273543||1052.227273543|1050.0886806728|1040.5332963702|1040.5332963702|1040.5332963702|1040.5332963702|1032.0925379591|1030.4556777562|1026.1479508706|1010.455988706|1010.126133827|988.56739687485|988.56739687485|985.63877566173|981.80971275782|958.46602090167|958.46602090167|958.46602090167|945.08720475619|917.49136777923|900.33481646694|882.99364344459|882.99364344459|882.99364344459||882.99364344459|882.99364344459|882.99364344459|873.87303200614|873.87303200614|873.87303200614|873.87303200614|873.87303200614|873.87303200614|873.87303200614|861.40893937097|856.59882016696|842.01256439993|831.70562100751|828.7203910326|828.7203910326|828.7203910326|828.7203910326|828.7203910326|828.7203910326|825.28933286391|819.18537934315|812.15877652711|811.77364058568|810.49294212211|807.4160279935|807.4160279935|807.4160279935|796.4678210887|794.53089265389|793.52815168989|793.52815168989||793.52815168989|793.52815168989|793.52815168989|793.52815168989|793.52815168989|793.52815168989|793.52815168989|793.52815168989|793.52815168989|788.60609698164|788.60609698164|787.7872784388|779.413663733|777.50824702521|777.50824702521|763.73416946486|758.48797149741|-801.95652615005|-801.95652615005|-801.95652615005|-801.95652615005|-801.95652615005|-801.95652615005|-801.95652615005|-801.95652615005|-804.70540364101|-804.70540364101|-804.70540364101|-806.48944696226|-806.48944696226|-806.48944696226|-806.48944696226|-806.48944696226|-806.48944696226|-806.48944696226|-806.48944696226|-806.48944696226|-806.48944696226|-806.48944696226|-806.48944696226|-806.48944696226|-806.48944696226||-806.48944696226|-806.48944696226|-806.48944696226|-806.48944696226|-806.48944696226|-806.48944696226|-806.48944696226|-806.48944696226|-806.48944696226|-806.48944696226||-806.48944696226|-806.48944696226|-806.48944696226|-806.48944696226||-806.77761082903|-806.77761082903||-806.77761082903|-806.77761082903||-806.77761082903|-809.09456216247|-819.39673573607|-826.04360746934|-835.55120271658|-845.39740301446|-845.39740301446|-845.39740301446|-845.39740301446|-845.39740301446|-848.66467292608|-848.66467292608|-871.04407085645|-877.59618848416|-887.00311670477|-887.00311670477||-887.00311670477|-887.00311670477|-887.00311670477|-887.00311670477|-888.33120823099|-892.62360403487|-904.46785336014|-908.74487368791
04214|18042|/equities/bharat-heavy-electricals|NIFTY200/MSCI_EEM_SMALLCAP|210.48502030688|210.48502030688|210.48502030688|210.48502030688|210.48502030688|205.63334894531|201.10629981674|201.10629981674|200.12643881547|194.21270318283||192.38763432594|192.38763432594|192.38763432594||192.38763432594|184.89398689147|184.89398689147|181.89381474473|181.89381474473|178.05655581836|178.05655581836|177.12605723546|177.12605723546|177.12605723546|177.12605723546|177.12605723546|177.12605723546|177.12605723546|176.40394231132|171.00438712759|166.50718529725|166.50718529725|166.50718529725||166.50718529725|166.50718529725|166.50718529725|166.50718529725|165.25640437073|165.25640437073|163.57655956421|160.36971091103|160.36971091103|160.36971091103|160.36971091103|160.36971091103|158.38023332834|157.80858563582|154.63176503887|152.57139847798|148.80711230219|145.3106776231|138.55075444043||133.03694564833|129.49105360258|127.43429466842|127.43429466842|127.43429466842|125.84643445146|124.79048374109|122.18109626696||118.09565692395|-130.55988611606|-130.55988611606|-130.55988611606|-130.55988611606|-130.55988611606|-130.55988611606|-130.55988611606|-130.55988611606|-130.55988611606|-130.55988611606|-130.55988611606|-130.55988611606|-131.8832083215||-135.60356336056|-139.85710653039|-139.85710653039|-139.85710653039|-139.85710653039|-139.85710653039|-139.85710653039|-139.85710653039|-139.85710653039|-139.85710653039|-139.85710653039|-140.9399540015|-140.9399540015|-140.9399540015|-140.9399540015||-140.9399540015|-140.9399540015|-140.9399540015|-140.9399540015|-142.57649057538|-142.57649057538|-143.9488798582|-145.20986540709||-146.12171221967|-146.12171221967|-146.12171221967|-146.12171221967|-146.12171221967|125.70987080522|125.53319113991|123.14041582577|123.14041582577|123.14041582577|120.62546609764|112.37829540973|106.83699066115|102.83554789173|98.697831753746|98.386841263668|98.386841263668|98.386841263668|98.386841263668|94.668710565453|-107.49995115843|-107.49995115843|-107.49995115843|-107.49995115843||-107.49995115843|-107.49995115843|-107.49995115843|-107.49995115843|-107.49995115843|-107.49995115843|97.314760283568|97.314760283568|97.314760283568|97.314760283568|95.766395652668|94.226551996752|94.196171004556|91.14296617219|90.10329108447|88.331437590058|87.926152714898|87.926152714898|87.298507170334|86.954592563376|86.954592563376|86.954592563376|86.954592563376|86.954592563376|86.249253970183|86.249253970183|86.249253970183|86.249253970183|82.504728668042|81.631304106902|81.631304106902|81.631304106902||81.631304106902|81.631304106902|81.631304106902|81.631304106902|81.631304106902|81.631304106902|81.631304106902|81.631304106902|79.520892180547|78.872297606346|78.872297606346|78.872297606346|78.872297606346|78.620871983614|78.620871983614|78.620871983614|78.620871983614|78.620871983614|78.620871983614|78.620871983614|78.620871983614|78.620871983614|78.620871983614|78.620871983614|78.620871983614|78.620871983614|78.620871983614|78.620871983614|78.620871983614|78.620871983614|78.620871983614|78.620871983614|78.620871983614|78.620871983614|78.620871983614|78.620871983614|78.620871983614|78.620871983614|78.620871983614|78.620871983614|76.820410263369|74.264344228451||72.838160847231|71.79517337857|71.619638358866|71.199598006975|69.894000243889|69.777159655224|69.777159655224|69.582953307509|67.897725049521|-75.434644360165||-75.434644360165|-75.434644360165|-75.434644360165|-75.434644360165||-75.434644360165|-75.434644360165||-76.834869757084|-76.834869757084||-76.834869757084|-77.074853674999|70.837503710878|70.837503710878|70.837503710878|70.837503710878|70.837503710878|70.837503710878|70.837503710878|70.837503710878|70.837503710878|70.837503710878|70.837503710878|70.837503710878|70.837503710878|68.594449669666||67.724391573609|67.27154542996|66.226718500737|-74.613624783859|-74.613624783859|-74.613624783859|-76.142914052921|-76.392131642189
04215|18040|/equities/bharat-petroleum|NIFTY200/MSCI_EEM|548.6854552841|548.6854552841|539.08937238055|521.19932570278|508.14644723269|482.80718936228|457.78575748098|456.04527117028|455.161410716|443.6932023896||443.6932023896|443.6932023896|443.6932023896||443.6932023896|-477.12908294676|-477.12908294676|-477.12908294676|-477.12908294676|-477.12908294676|-477.12908294676|-477.12908294676|-477.12908294676|-477.12908294676|-477.12908294676|-477.12908294676|-477.12908294676|-477.12908294676|-477.12908294676|-477.12908294676|-477.12908294676|-477.12908294676|-477.12908294676||-477.12908294676|-477.12908294676|-479.9898960443|443.02376186746|443.02376186746|443.02376186746|443.02376186746|443.02376186746|443.02376186746|443.02376186746|443.02376186746|443.02376186746|442.09306263811|438.45064210767|422.35626019233|409.22917460063|405.04352801221|397.74560973795|392.71733058992||384.5081410309|380.75070920479|375.31759762178|375.31759762178|375.31759762178|375.31759762178|375.31759762178|368.78343841114||364.30383334202|363.60873473184|363.60873473184|357.90693053158|348.91049362721|344.38387231365|341.36542181986|337.91989956981|332.63409815464|-356.18090579458|-356.18090579458|-356.18090579458|-356.18090579458|-359.75922770883||-359.75922770883|-359.75922770883|-359.75922770883|-359.75922770883|-359.75922770883|-359.75922770883|-359.75922770883|-359.75922770883|-359.75922770883|-359.75922770883|-359.75922770883|-362.81430089557|-362.81430089557|-362.81430089557|-366.07422423455||-367.17967833516|-367.84409246441|344.19535833206|344.19535833206|344.19535833206|344.19535833206|344.19535833206|344.19535833206||344.19535833206|344.19535833206|344.19535833206|344.19535833206|344.19535833206|344.19535833206|-362.99187679482|-362.99187679482|-362.99187679482|-362.99187679482|-362.99187679482|-362.99187679482|-366.61876318402|-367.67655582349|-367.67655582349|-367.67655582349|-367.67655582349|-367.67655582349|-367.67655582349|-372.00727950114|-373.82751582483|-377.17502131307|-377.99775810448|-377.99775810448||-377.99775810448|-382.10862520235|-384.21095673853|-384.21095673853|-385.94827712702|-386.98420189406|-392.78798684572|367.9944703066|367.9944703066|367.9944703066|367.9944703066|367.9944703066|367.9944703066|367.9944703066|367.9944703066|367.9944703066|367.97245967367|367.97245967367|367.97245967367|367.97245967367|367.97245967367|367.97245967367|367.97245967367|367.97245967367|367.97245967367|367.97245967367|367.97245967367|365.46663101491|356.87455928836|356.87455928836|356.87455928836|356.87455928836||356.87455928836|356.87455928836|356.87455928836|356.87455928836|356.87455928836|356.87455928836|356.87455928836|356.87455928836|356.34396052927|355.7738477452|354.94728972412|354.94728972412|354.94728972412|354.94728972412|354.94728972412|354.94728972412|354.94728972412|354.94728972412|354.94728972412|354.94728972412|354.94728972412|354.94728972412|354.94728972412|354.94728972412|354.94728972412|354.94728972412|354.94728972412|354.94728972412|354.94728972412|354.94728972412|354.94728972412|354.94728972412|354.94728972412|354.94728972412|354.94728972412|350.05254244249|348.60839202052|347.75848745571|347.75848745571|345.8038810543|344.99598267915|343.17886387907||337.37373899975|334.62359380235|-352.56280563291|-352.56280563291|-352.56280563291|-352.56280563291|-352.56280563291|-352.56280563291|-352.56280563291|-352.56280563291||-352.56280563291|-352.56280563291|-352.56280563291|-352.56280563291||-352.56280563291|-352.56280563291||-356.73367529905|335.7519696683||335.7519696683|335.7519696683|335.7519696683|335.7519696683|335.7519696683|335.7519696683|335.7519696683|332.22996494178|327.56663992012|321.468472185|-338.16860055888|-338.16860055888|-338.16860055888|-338.16860055888|-338.16860055888|-338.16860055888||-338.16860055888|-338.16860055888|-338.16860055888|-338.16860055888|-338.16860055888|-338.16860055888|-339.72900740266|-340.78952797106
04216|18041|/equities/bharti-airtel|NIFTY200/MSCI_EEM/EMCONSGROWTH|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349|1088.9822239349||1088.9822239349|1081.7301877813|1076.9419214281||1041.9739176876|1041.9739176876|1041.9739176876|1041.9739176876|1027.5960196529|1009.1960001623|1009.1960001623|1007.1178430623|1000.4392524368|994.81300943497|992.20333160961|985.74545526067|978.92252856186|978.92252856186|978.92252856186|978.92252856186|977.35554727902|-1021.866001564|-1021.866001564||-1021.866001564|-1021.866001564|-1030.9094692399|-1038.544083887|-1038.544083887|990.36642850329|990.36642850329|990.36642850329|990.36642850329|990.36642850329|990.36642850329|990.36642850329|990.36642850329|990.36642850329|990.36642850329|972.49329729533|962.58700106382|959.89942595958|941.51047396659||937.35330576366|933.83400936413|933.83400936413|930.6905456151|916.24079494582|-950.9403140829|-950.9403140829|-950.9403140829||-950.9403140829|-950.9403140829|-950.9403140829|-950.9403140829|-950.9403140829|-950.9403140829|-950.9403140829|-950.9403140829|-950.9403140829|-955.25357674675|-955.25357674675|-955.25357674675|-955.92893143844|915.54784401826||915.54784401826|915.54784401826|915.54784401826|915.54784401826|912.28924400466|910.95493900797|910.95493900797|910.48326759892|909.64807171907|892.98118130461|887.78233766869|887.78233766869|883.04518277111|883.04518277111|883.04518277111||883.04518277111|879.84955230808|879.84955230808|879.84955230808|879.84955230808|879.84955230808|879.84955230808|879.84955230808||879.84955230808|879.84955230808|873.2494754378|858.49666039855|853.47963351576|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038||853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|853.35320737038|851.36748247316|846.08605840659|845.51078450365|845.51078450365|845.51078450365|845.51078450365|845.51078450365|845.51078450365|845.51078450365|845.51078450365|845.51078450365|845.23420161321|844.85191577358|838.45885529472|838.45885529472|838.45885529472|838.45885529472|838.45885529472|838.45885529472|832.74596049999||826.93994254773|819.51938332127|810.03820640297|809.25913314523|798.68795352182|796.08730423871|796.08730423871|796.08730423871|796.08730423871|796.08730423871|796.08730423871|796.08730423871|796.08730423871|796.08730423871|796.08730423871|796.08730423871|796.08730423871|796.08730423871|796.08730423871|796.08730423871|796.08730423871|783.69482818581|783.69482818581|780.72480367|771.82475337248|767.12628318917|767.12628318917|765.05696775793|762.11328530178|760.87311241213|758.24357123652|758.24357123652|758.24357123652|755.53494823179|755.53494823179|755.53494823179|755.53494823179|755.53494823179|755.53494823179|755.53494823179|755.53494823179|755.53494823179||753.88606715424|-789.34007358269|-789.34007358269|-789.34007358269|-789.34007358269|-789.34007358269|-789.34007358269|-789.34007358269|-789.34007358269|-789.34007358269||-789.34007358269|-789.34007358269|-789.34007358269|-789.34007358269||-789.34007358269|-789.34007358269||-789.34007358269|-789.34007358269||-789.68619558233|-790.43998773242|-790.43998773242|-790.43998773242|-790.43998773242|-790.43998773242|-790.43998773242|-790.43998773242|-790.43998773242|-790.43998773242|-790.43998773242|-790.43998773242|-790.43998773242|-790.43998773242|-790.43998773242|-790.43998773242||-790.43998773242|-790.43998773242|-790.43998773242|-793.39094219091|-793.39094219091|-793.39094219091|-811.36769930392|-813.81688675913
04217|18045|/equities/biocon|NIFTY200/MSCI_EEM|264.49407207612|264.49407207612|264.49407207612|264.49407207612|-286.84358057901|-286.84358057901|-286.84358057901|-286.84358057901|-286.84358057901|-286.84358057901||-290.94843202084|260.69182424822|260.69182424822||260.69182424822|260.69182424822|260.69182424822|260.69182424822|260.69182424822|260.69182424822|260.69182424822|260.69182424822|260.69182424822|260.69182424822|260.69182424822|260.69182424822|250.78535112053|241.11428275274|236.90217083238|236.90217083238|236.90217083238|236.90217083238|236.90217083238||236.90217083238|236.90217083238|236.90217083238|236.90217083238|236.90217083238|236.88018828787|234.26409267229|229.5006926131|229.5006926131|229.5006926131|229.5006926131|229.5006926131|229.23806984664|229.23806984664|229.23806984664|229.23806984664|224.51451187929|-237.35604946403|-237.35604946403||-237.35604946403|-237.35604946403|-237.35604946403|-237.35604946403|-237.35604946403|-237.35604946403|-237.35604946403|-237.35604946403||-237.35604946403|-237.35604946403|-237.35604946403|-237.35604946403|-237.35604946403|-237.35604946403|-237.35604946403|-237.35604946403|-237.35604946403|-238.71504733064|-240.23339321324|-241.85819748533|-241.85819748533|-246.00354394529||-248.92061116534|-252.63957508226|-255.62729716985|-263.62477446362|-269.56361397162|-269.56361397162|-273.44290170024|-275.51592067816|-275.51592067816|257.50728956312|257.50728956312|257.50728956312|257.50728956312|257.50728956312|257.50728956312||257.50728956312|257.50728956312|257.50728956312|257.50728956312|257.50728956312|257.50728956312|257.50728956312|257.50728956312||257.50728956312|257.50728956312|254.48032004138|254.20935622126|254.20935622126|254.20935622126|252.2533267994|252.2533267994|252.2533267994|248.77036243228|248.49178011196|248.49178011196|248.49178011196|248.49178011196|248.49178011196|248.49178011196|248.49178011196|248.49178011196|248.49178011196|248.49178011196|248.49178011196|248.49178011196|248.49178011196|248.49178011196||248.49178011196|248.49178011196|248.49178011196|248.49178011196|248.17420622791|-267.40069118557|-267.40069118557|-267.40069118557|-267.40069118557|-267.40069118557|-267.40069118557|-267.40069118557|-267.40069118557|-267.40069118557|-267.84243431154|-273.62072128301|249.68174285174|249.68174285174|248.96028136413|248.5947604621|247.57440218858|247.57440218858|247.57440218858|247.57440218858|247.57440218858|247.57440218858|247.57440218858|247.57440218858|247.57440218858|247.57440218858|247.57440218858|238.50487979179||232.79480339392|232.79480339392|232.79480339392|232.79480339392|232.79480339392|232.79480339392|232.68917808482|232.68917808482|232.68917808482|232.68917808482|232.68917808482|232.68917808482|232.68917808482|232.68917808482|232.68917808482|232.68917808482|232.68917808482|232.68917808482|232.68917808482|232.68917808482|232.68917808482|232.68917808482|232.68917808482|232.68917808482|232.68917808482|232.68917808482|231.99108722678|231.99108722678|231.99108722678|231.99108722678|231.99108722678|231.99108722678|230.97817003457|230.97817003457|230.97817003457|230.97817003457|230.40907459489|227.22119077302|225.71520925735|223.30301333771|221.33667300923|217.89908095183||213.78786331616|213.18096008789|212.69829305555|210.20921043716|209.12527859115|209.12527859115|209.12527859115|209.12527859115|207.31419640011|203.99910609398||201.76290159395|199.98377344532|-222.32310330691|-222.32310330691||-222.32310330691|-222.32310330691||-222.32310330691|-222.32310330691||-222.32310330691|-222.32310330691|-222.32310330691|-222.32310330691|-222.32310330691|-222.32310330691|-222.32310330691|-227.85621979305|-234.07357653058|-235.68893525778|-235.68893525778|-235.68893525778|-238.15158608422|-240.15731634548|-241.45485271797|-241.45485271797||-241.45485271797|-241.45485271797|-241.45485271797|-241.45485271797|-241.45485271797|-241.45485271797|-241.45485271797|-241.45485271797
04218|18052|/equities/bosch|NIFTY200|23495.702468166|23495.702468166|23367.529435115|22790.161177906|22488.301048368|22450.692245582|22199.48357148|22172.870634978|22110.953695722|22110.953695722||22110.953695722|22110.953695722|22110.953695722||22110.953695722|22110.953695722|22110.953695722|22110.953695722|22110.953695722|21944.831146289|21721.143113932|21560.19620306|21560.19620306|21461.908277794|21461.908277794|21240.606202757|21222.9414245|21222.9414245|21222.9414245|20950.204338854|20833.027390394|20818.509787106|20818.509787106||20818.509787106|20818.509787106|20818.509787106|20818.509787106|20818.509787106|20818.509787106|20818.509787106|20642.396342106|20642.396342106|20639.798401999|20639.798401999|20639.798401999|20639.798401999|20639.798401999|20639.798401999|20511.40566802|20420.734162383|20287.982402648|19968.589171345||19942.488185175|19786.66395575|19671.754981216|19524.307726524|19488.564045574|19488.564045574|19335.292722481|19335.292722481||19335.292722481|19335.292722481|19335.292722481|19335.292722481|19335.292722481|19335.292722481|19335.292722481|19335.292722481|19335.292722481|19335.292722481|19335.292722481|19335.292722481|19335.292722481|19335.292722481||19335.292722481|19335.292722481|19335.292722481|19335.292722481|19335.292722481|19335.292722481|19221.633081402|18819.858371697|-19815.271075854|-19815.271075854|-19815.271075854|-19815.271075854|-19815.271075854|-19815.271075854|-19842.605291067||18779.476711661|18779.476711661|18779.476711661|18779.476711661|18779.476711661|18779.476711661|18779.476711661|18779.476711661||18779.476711661|18692.010473894|18670.029975334|18621.842190369|18621.842190369|18621.842190369|18537.346791383|18487.829768203|18401.194968142|18307.829261477|18192.093927683|17976.199307669|-18979.966433949|-18979.966433949|-18979.966433949|-18979.966433949|-18979.966433949|-18979.966433949|-18979.966433949|-18979.966433949|-18979.966433949|-18979.966433949|-18979.966433949|-18979.966433949||-18979.966433949|-19165.54039536|-19189.858558986|-19189.858558986|-19189.858558986|-19347.120621095|-19362.461605904|-19387.840369407|-19714.409763751|18676.358676479|18676.358676479|18676.358676479|18676.358676479|18676.358676479|18676.358676479|18676.358676479|18676.358676479|18676.358676479|18676.358676479|18676.358676479|18676.358676479|18676.358676479|18676.358676479|18676.358676479|18676.358676479|18676.358676479|18676.358676479|-19553.243062888|-19553.243062888|-19553.243062888|-19553.243062888|-19553.243062888||-19553.243062888|-19553.243062888|-19553.243062888|-19553.243062888|-19553.243062888|-19553.243062888|-19553.243062888|-19553.243062888|-19553.243062888|-19553.243062888|-19553.243062888|-19553.243062888|-19553.243062888|-19553.243062888|-19553.243062888|-19553.243062888|-19553.243062888|-19553.243062888|-19553.243062888|-19553.243062888|-19553.243062888|-19553.243062888|-19728.720373695|18644.645888702|18644.645888702|18644.645888702|18644.645888702|18644.645888702|18644.645888702|18644.645888702|18644.645888702|18644.645888702|18644.645888702|18644.645888702|18644.645888702|18644.645888702|18644.645888702|18644.645888702|18644.645888702|18644.645888702|18644.645888702|18644.645888702||18386.480674947|18203.492974609|18203.492974609|18203.492974609|18203.492974609|18203.492974609|18203.492974609|18203.492974609|18203.492974609|18203.492974609||18203.492974609|18203.492974609|18203.492974609|18203.492974609||18203.492974609|18203.492974609||18203.492974609|18028.414503038||17644.043566744|17477.815117563|17425.71927125|17379.315357813|17359.3744049|17359.3744049|17337.800922902|17337.800922902|17337.800922902|17337.800922902|17337.800922902|17337.800922902|17337.800922902|17337.800922902|17337.800922902|17154.104574268||17154.104574268|17154.104574268|17154.104574268|17154.104574268|17154.104574268|17154.104574268|17154.104574268|17154.104574268
04219|18054|/equities/britannia-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|-5351.6501347006|-5351.6501347006|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307||5005.4698205307|5005.4698205307|5005.4698205307||5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|5005.4698205307|4982.8941202512|4945.7713261037|4900.9903840388|4888.5726489321||4808.9557210356|4778.4632911197|4778.4632911197|4778.4632911197|4778.4632911197|4778.4632911197|4778.4632911197|4778.4632911197|4778.4632911197|4778.4632911197|4778.4632911197|4778.4632911197|4768.5481880496|4734.1870058191|4724.7384374552|4692.8564561134|4623.4102225045|4555.8835371578|4528.8594025118||4528.8594025118|4528.8594025118|4528.8594025118|4528.8594025118|4528.8594025118|4527.0161438499|4510.7623223766|4497.624667007||4472.1357790964|4458.8708161794|4458.8708161794|4458.8708161794|4409.5037334719|4368.0150261233|-4608.8345908749|-4608.8345908749|-4608.8345908749|-4634.707786519|-4664.325437712|-4678.6815641788|-4678.6815641788|-4678.6815641788||-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788||-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788||-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4678.6815641788|-4720.3608934186|-4720.3608934186|-4720.3608934186|-4720.3608934186|-4749.673639617|-4749.673639617|-4749.673639617|-4749.673639617|-4749.673639617|-4749.673639617|-4749.673639617|-4749.673639617||-4773.7264615536|-4817.243241787|-4875.5451438692|-4909.0253388911|-4956.0225119624|-5044.2138696283|-5097.7403184672|-5104.0893132709|-5132.5102612732|-5138.2558946873|-5186.0870346786|-5229.103770759|-5229.103770759|-5229.103770759|-5229.103770759|4938.3931040103|4938.3931040103|4938.3931040103|4938.3931040103|4938.3931040103|4938.3931040103|4938.3931040103|4938.3931040103|4938.3931040103|4938.3931040103|4938.3931040103|4938.3931040103|4938.3931040103|4840.3216234163|4840.3216234163|4840.3216234163|4840.3216234163||4840.3216234163|4840.3216234163|4840.3216234163|4840.3216234163|4840.3216234163|4840.3216234163|4798.3323485008|4788.2304143498|4762.6451489738|4717.0166640073|4706.8298219873|4670.6746557237|4634.7844087108|4634.7844087108|4629.9631450953|4546.8230366511|4465.6338862095|4444.3904616738|4428.4147219552|4423.4348711981|4423.4348711981|4423.4348711981|4423.4348711981|4423.4348711981|4423.4348711981|4423.4348711981|4423.4348711981|4423.4348711981|4423.4348711981|4423.4348711981|4423.4348711981|4423.4348711981|4423.4348711981|4405.6191765483|4394.2101093592|4382.4944682984|4381.7422604861|4381.7422604861|4369.4555118682|4310.3447903981|4310.3447903981|4310.3447903981||4252.5219893312|4204.9884354114|-4410.029396295|-4410.029396295|-4410.029396295|-4410.029396295|-4410.029396295|-4410.029396295|-4410.029396295|-4410.029396295||-4410.029396295|-4410.029396295|-4410.029396295|-4410.029396295||-4410.029396295|-4410.029396295||-4410.029396295|-4410.029396295||-4410.029396295|-4410.029396295|-4439.6380227931|-4442.1897356121|-4459.913508319|-4494.68167591|-4514.8423339717|-4514.8423339717|-4514.8423339717|-4514.8423339717|-4514.8423339717|-4542.0081651335|-4553.0118392977|-4555.6149069744|-4555.6149069744|-4582.9581865688||-4585.3479362483|4379.7302376238|4379.7302376238|4379.7302376238|4379.7302376238|4379.7302376238|4379.7302376238|4379.7302376238
04220|18055|/equities/cadila-healthcare|NIFTY200|741.77285705385|741.77285705385|736.0698337111|731.94428205855|710.5853045822|705.80036962042|703.43097302659|703.3622973081|703.3622973081|687.62570824109||687.62570824109|685.31466700725|673.11161430018||673.11161430018|673.11161430018|673.11161430018|673.11161430018|673.11161430018|673.11161430018|673.11161430018|673.11161430018|673.11161430018|670.68514259808|665.85849855732|664.7455471709|663.55895282986|655.32383783396|643.43758199542|636.46118119391|635.35479481087|635.35479481087|635.35479481087||635.35479481087|635.35479481087|635.35479481087|635.35479481087|621.69699152162|609.39474553674|609.39474553674|609.39474553674|609.39474553674|609.39474553674|609.39474553674|609.39474553674|609.39474553674|609.39474553674|609.39474553674|609.39474553674|609.39474553674|609.39474553674|609.39474553674||609.39474553674|609.39474553674|609.39474553674|605.01636494099|602.19874899585|599.17360457004|588.24013856849|584.36679960844||579.42147452695|576.5950546189|576.5950546189|575.76392448432|-606.34196993238|-606.34196993238|-606.34196993238|-606.34196993238|-606.34196993238|-607.84063833936|-607.84063833936|-607.84063833936|-607.84063833936|-611.35900665637||-618.49694598599|-618.49694598599|-621.12715745948|-624.32956621804|-624.32956621804|-624.32956621804|-628.2912063881|-637.22912431252|-641.19706426447|-641.19706426447|-643.15782680318|-645.76690603742|-645.76690603742|-645.76690603742|-645.76690603742||-645.76690603742|-645.76690603742|-645.76690603742|-645.76690603742|-645.76690603742|-654.47987796476|-662.33999136439|-662.33999136439||-662.33999136439|-662.33999136439|-662.33999136439|-662.33999136439|-662.33999136439|-662.33999136439|-662.33999136439|-662.33999136439|-662.33999136439|-662.33999136439|-662.33999136439|-664.0610906653|619.02907913781|619.02907913781|619.02907913781|619.02907913781|619.02907913781|619.02907913781|619.02907913781|619.02907913781|619.02907913781|619.02907913781|619.02907913781|619.02907913781||619.02907913781|619.02907913781|619.02907913781|618.20729794609|614.33958337468|614.33958337468|606.5578534621|604.77947915542|604.77947915542|604.77947915542|604.77947915542|604.77947915542|602.3383271269|591.10924965055|586.24359444679|581.95121605199|580.75967229518|576.67187980715|566.95209274362|565.75233883406|564.86925723315|559.35473025906|557.9191488013|553.17130425079|550.5097757192|547.48551031894|547.48551031894|547.48551031894|547.48551031894|547.48551031894|547.48551031894|545.91723640038||539.30525046006|533.69751814356|527.0305641862|525.20679720878|525.20679720878|525.20679720878|522.66866492165|521.70686551082|518.55206532995|506.20509089938|-538.61523427267|-538.61523427267|-538.61523427267|-538.61523427267|-538.61523427267|-538.61523427267|-538.61523427267|-538.61523427267|-538.61523427267|-538.61523427267|-538.61523427267|-538.76849624254|-538.76849624254|-538.76849624254|-538.76849624254|-538.76849624254|-538.76849624254|-538.76849624254|-538.85388810477|496.05035570561|496.05035570561|496.05035570561|496.05035570561|496.05035570561|496.05035570561|496.05035570561|496.05035570561|491.28533211379|491.28533211379|491.28533211379|491.28533211379|491.28533211379||491.28533211379|490.63589374701|490.63589374701|490.42766491179|490.42766491179|488.4119587475|488.4119587475|488.4119587475|479.56328207188|478.72032256847||478.47257249361|475.17507444494|470.40286727606|468.125401981||465.5143321436|463.86955904291||463.86955904291|459.87449004171||458.16333142384|453.34715960033|453.34715960033|453.34715960033|451.37186095458|447.16040343423|446.8980638264|446.8980638264|446.8980638264|446.12840289522|445.9064294233|445.9064294233|445.9064294233|445.9064294233|445.9064294233|445.9064294233||445.9064294233|441.71645583603|441.71645583603|441.71645583603|441.71645583603|441.71645583603|441.71645583603|441.71645583603
04221|18057|/equities/canara-bank|NIFTY200/MSCI_EEM_SMALLCAP|518.3552409127|518.3552409127|497.17805088391|475.35336545694|474.23155650815|469.4905986755|447.5423376261|437.3831505443|437.20626075018|435.05065800993||435.05065800993|435.05065800993|435.05065800993||435.05065800993|435.05065800993|435.05065800993|435.05065800993|434.064607804|429.29993779212|429.29993779212|429.29993779212|429.29993779212|429.29993779212|429.29993779212|429.29993779212|423.08847190176|423.08847190176|423.08847190176|423.08847190176|423.08847190176|423.08847190176|423.08847190176||423.08847190176|423.08847190176|423.08847190176|423.08847190176|423.08847190176|423.08847190176|423.08847190176|420.32052772613|417.18669476081|414.49910020352|406.64621702301|406.30520213224|406.30520213224|403.94188312002|396.86597107194|385.60941704934|380.47089907292|380.47089907292|380.47089907292||380.47089907292|380.47089907292|380.47089907292|380.47089907292|380.47089907292|380.47089907292|380.47089907292|380.47089907292||366.6898963359|359.31137221577|359.31137221577|359.31137221577|359.12904857186|359.12904857186|359.12904857186|355.9183930665|351.74091382451|351.74091382451|347.79706019464|347.79706019464|347.79706019464|347.79706019464||347.79706019464|347.79706019464|347.79706019464|347.79706019464|347.79706019464|347.79706019464|347.79706019464|347.79706019464|347.79706019464|347.79706019464|347.79706019464|347.79706019464|347.79706019464|347.79706019464|347.79706019464||345.65932957997|345.65932957997|345.05816339255|345.05816339255|345.05816339255|343.14794576169|341.15519419424|341.15519419424||339.80852943783|335.38726272986|333.80807410794|326.45226720622|326.45226720622|325.09694389558|319.25921788002|319.25921788002|319.25921788002|319.25921788002|319.25921788002|319.25921788002|319.25921788002|319.25921788002|319.25921788002|319.25921788002|319.25921788002|319.25921788002|319.25921788002|319.25921788002|319.25921788002|319.25921788002|319.25921788002|319.25921788002||319.25921788002|319.25921788002|319.25921788002|319.25921788002|319.25921788002|319.25921788002|319.25921788002|319.25921788002|319.25921788002|319.25921788002|319.25921788002|316.76578102934|315.8814176015|315.48445596629|315.48445596629|315.48445596629|315.48445596629|315.48445596629|312.04302276857|312.04302276857|312.04302276857|312.04302276857|312.04302276857|312.04302276857|312.04302276857|312.04302276857|304.83391723906|303.63490465255|302.25266539357|300.49464042211|290.96348834065|-313.01410616807||-313.01410616807|-313.01410616807|-313.01410616807|-316.68790625391|-319.12512425761|-319.12512425761|-319.12512425761|-319.12512425761|-319.12512425761|-319.12512425761|-319.12512425761|-319.12512425761|-319.12512425761|-319.12512425761|-319.12512425761|-319.12512425761|-319.12512425761|-319.12512425761|-319.12512425761|-319.12512425761|-319.12512425761|-319.12512425761|-319.12512425761|-319.12512425761|-319.12512425761|-320.16359394392|-320.16359394392|-320.16359394392|-320.16359394392|-323.58711663105|-323.58711663105|-323.58711663105|-323.58711663105|-323.58711663105|-323.81929591675|-323.81929591675|302.12743939685|302.12743939685|302.12743939685|302.12743939685|300.79096341191|300.79096341191||294.33440955545|289.73823148305|288.18693607709|287.33547707024|280.11163542473|-301.88545695806|-301.88545695806|-301.88545695806|-301.88545695806|-301.88545695806||-301.88545695806|-301.88545695806|-301.88545695806|-301.88545695806||-301.88545695806|-301.88545695806||-301.88545695806|-301.88545695806||-301.88545695806|-301.88545695806|-301.88545695806|-303.59495048021|-305.96616189845|-305.96616189845|-305.96616189845|-305.96616189845|-310.20699839984|-310.20699839984|-314.29845696215|286.25722491163|286.25722491163|286.25722491163|286.25722491163|280.6882356584||280.6882356584|272.30359246333|-300.56408878012|-300.56408878012|-300.56408878012|-300.56408878012|-300.56408878012|-301.64344316769
04222|18061|/equities/castrol-india|NIFTY200/MSCI_EEM_SMALLCAP|174.67480490799|174.67480490799|174.67480490799|174.67480490799|174.67480490799|174.67480490799|169.56210128314|169.56210128314|168.55233374179|165.98447270849||165.98447270849|165.98447270849|165.98447270849||165.98447270849|165.98447270849|165.98447270849|165.98447270849|165.98447270849|165.98447270849|165.98447270849|165.98447270849|165.98447270849|165.98447270849|165.98447270849|165.98447270849|162.63552692707|161.18113357023|159.72626020064|157.68797902255|157.68797902255|157.00331358543|150.85923104409||139.93248012467|137.70559396104|137.70559396104|137.70559396104|136.25289532378|136.25289532378|133.66432016905|-142.59812360542|-142.59812360542|-142.59812360542|-142.59812360542|-142.59812360542|-142.59812360542|-142.59812360542|-142.59812360542|-142.59812360542|-142.59812360542|-142.59812360542|-142.59812360542||-142.59812360542|-142.59812360542|-142.59812360542|-142.66743984655|-142.66743984655|-143.44437981133|-143.68542438617|-143.98462686063||-143.98462686063|-143.98462686063|-143.98462686063|-143.98462686063|-143.98462686063|-144.98570091991|-145.89244156709|-147.10270861377|-147.19365914299|-147.19365914299|-147.19365914299|-147.19365914299|-147.19365914299|-147.69046225041||-147.69046225041|-147.69046225041|-147.69046225041|-147.69046225041|-147.69046225041|-147.69046225041|-147.69046225041|-147.69046225041|-147.69046225041|-147.69046225041|-147.69046225041|-149.34193880138|-149.34193880138|-150.66049111747|-150.8808459223||-150.8808459223|-151.37038622307|-151.61987527661|-152.91375725857|-155.17639831031|-156.62377488309|-158.91252323978|-162.11701358828||144.08834938472|144.08834938472|144.08834938472|144.08834938472|144.08834938472|144.08834938472|144.08834938472|144.08834938472|140.49261415739|135.90200344532|135.90200344532|135.90200344532|135.90200344532|135.90200344532|135.90200344532|135.90200344532|135.90200344532|135.90200344532|135.90200344532|135.90200344532|135.90200344532|135.90200344532|135.90200344532|135.90200344532||135.90200344532|135.90200344532|135.90200344532|135.63903405235|135.63903405235|135.63903405235|133.54895535424|133.54895535424|133.54895535424|133.54895535424|133.54895535424|133.54895535424|132.90439246446|128.37709578706|125.17732577007|125.01668122287|125.01668122287|125.01668122287|125.01668122287|125.01668122287|125.01668122287|125.01668122287|125.01668122287|125.01668122287|120.49076369598|119.48496397728|119.48496397728|119.48496397728|119.48496397728|119.48496397728|119.48496397728|119.48496397728||119.48496397728|119.48496397728|119.48496397728|119.48496397728|119.48496397728|119.48496397728|116.83606761026|115.6456320344|115.00625552718|114.42362106712|113.5095809132|113.07453231349|-117.37087432976|-117.37087432976|-117.37087432976|-117.37087432976|-117.37087432976|-117.37087432976|-117.37087432976|-117.37087432976|-117.37087432976|-117.70545506638|-117.70545506638|-117.70545506638|-117.70545506638|-117.70545506638|-117.70545506638|-117.93106550819|-118.20118262643|-119.0624250557|-119.64991655902|-120.09435368198|-120.185394082|-121.14789468392|-121.14789468392|-121.14789468392|-122.86710486527|-123.43567631107|117.21714916209|117.21714916209|117.21714916209|116.0468307069||114.08536567191|112.67262988069|111.84736373665|111.30818099713|110.58687209791|110.14212087577|110.14212087577|109.699578327|-115.21173568268|-115.21173568268||-115.21173568268|-115.21173568268|-115.21173568268|-115.21173568268||-115.21173568268|-115.21173568268||-115.21173568268|-115.21173568268||-115.21173568268|-115.21173568268|-115.21173568268|-116.19637145487|-116.21881880409|-116.21881880409|-116.21881880409|-116.26535219226|-117.54205443102|-117.54605684994|-117.54605684994|-117.86228615176|-119.26364661732|-120.60127757963|-121.67626825891|-121.67626825891||-122.12656019452|-122.12656019452|-122.29618070659|-122.71797856288|-123.15330875137|-124.91201260596|-125.83647325121|-125.83647325121
04223|18070|/equities/cholamandalam-inv.-and-finance|NIFTY200/MSCI_EEM|-1248.981644721|-1268.6324372768|-1279.6415874221|-1279.6415874221|-1287.8822949439|-1297.9581041369|-1300.1613216017|-1300.1613216017|1197.8911586393|1197.8911586393||1197.8911586393|1197.8911586393|1197.8911586393||1197.8911586393|1197.8911586393|1197.8911586393|1195.7484906105|1178.6658848336|1178.6658848336|1178.6658848336|1178.6658848336|1178.6658848336|1178.6658848336|1178.6658848336|1178.6658848336|1178.6658848336|1178.6658848336|1178.6658848336|1178.6658848336|1178.6658848336|1178.6658848336|1174.2082630206||1174.2082630206|1174.2082630206|1174.2082630206|1174.2082630206|1172.2619344978|1157.835505833|1126.8227625575|-1187.1583962043|-1187.1583962043|-1187.1583962043|-1187.1583962043|-1187.1583962043|-1187.1583962043|-1187.1583962043|-1187.1583962043|-1187.1583962043|-1187.1583962043|-1187.1583962043|-1187.1583962043||-1200.7010269783|-1209.4446452168|-1209.4446452168|-1209.4446452168|-1222.292444956|-1222.292444956|-1222.292444956|-1222.292444956||-1222.292444956|-1222.292444956|-1222.292444956|-1222.292444956|-1222.292444956|-1222.292444956|-1222.292444956|-1222.292444956|-1222.292444956|-1222.292444956|-1222.292444956|-1222.292444956|-1222.292444956|-1244.3721664876||1159.1773431974|1159.1773431974|1159.1773431974|1159.1773431974|1159.1773431974|1158.2070683163|1158.2070683163|1158.2070683163|1158.2070683163|1133.1828550412|1123.5254009101|1123.5254009101|1123.5254009101|1123.5254009101|1123.5254009101||1117.6810158444|1117.6810158444|1109.8544023559|1109.8544023559|1109.8544023559|1109.8544023559|1109.8544023559|1109.8544023559||1109.8544023559|1109.8544023559|1086.2668144645|1086.2668144645|1086.2668144645|1086.2668144645|1069.3686583243|1050.3078134693|1050.3078134693|1050.3078134693|1050.3078134693|1050.3078134693|1044.13918836|1028.7602513353|1010.3656628749|1010.3656628749|-1088.5232221102|-1088.5232221102|-1088.5232221102|-1088.5232221102|-1088.5232221102|-1088.5232221102|-1105.3425708198|-1105.3425708198||-1115.586146397|-1139.1984878587|-1140.9177398734|-1143.1058654843|-1151.4759453732|-1165.3287956403|-1176.7403081442|-1177.1669792097|-1191.0438969843|1105.4988654005|1105.4988654005|1105.4988654005|1105.4988654005|1105.4988654005|1105.4988654005|1105.4988654005|1105.4988654005|1105.4988654005|1105.4988654005|1105.4988654005|1105.4988654005|1105.4988654005|1105.4988654005|1105.4988654005|1105.4988654005|1105.4988654005|1105.4988654005|1105.4988654005|1105.4988654005|1102.7042582683|1082.3047802374|1075.8281524847||1075.8281524847|1075.8281524847|1075.8281524847|1075.8281524847|1075.8281524847|1075.8281524847|1075.8281524847|1075.8281524847|1059.0645650437|1047.0356400334|1032.5146230948|1028.438448404|1010.6672936502|1010.6672936502|1010.6672936502|1007.9081718726|994.95070312232|993.33877596227|993.33877596227|993.33877596227|993.33877596227|993.33877596227|993.33877596227|990.0897783918|990.0897783918|990.0897783918|990.00533238194|973.38647906805|964.86557841328|957.54224560026|947.45808932255|943.91177947732|936.2713823077|934.10434148012|923.46314024593|918.25698436515|918.25698436515|918.19944131392|900.14659264372|881.36566324021|828.5165960262|828.5165960262||812.27676454625|792.29359675604|789.83734057962|789.79117748545|789.79117748545|789.11594772691|789.11594772691|786.87051307221|782.61446710715|774.49055638132||774.49055638132|774.49055638132|774.49055638132|774.49055638132||757.97008095645|730.76395713912||719.2488622889|-772.74720164912||-772.74720164912|-772.74720164912|-772.74720164912|-785.70799776335|734.56338964347|734.56338964347|734.56338964347|734.56338964347|734.56338964347|734.56338964347|734.56338964347|734.56338964347|734.56338964347|734.56338964347|734.56338964347|734.56338964347||734.56338964347|734.56338964347|734.56338964347|734.56338964347|734.56338964347|734.56338964347|734.56338964347|734.56338964347
04224|18071|/equities/cipla|NIFTY200/MSCI_EEM/EMCONSGROWTH|1332.5761939544|1332.5761939544|1329.2485257805|-1435.7070402503|-1435.7070402503|-1435.7070402503|-1435.7070402503|-1435.7070402503|-1435.7070402503|1321.4507009699||1321.4507009699|1321.4507009699|1309.0285430698||1258.4324885367|1258.4324885367|1258.4324885367|1258.4324885367|1258.4324885367|1258.4324885367|1258.4324885367|1237.3360793854|1227.9261872347|1227.9261872347|1227.9261872347|1227.9261872347|1220.5318774179|1201.7631415212|-1273.4859092708|-1273.4859092708|-1273.4859092708|-1273.4859092708|-1273.4859092708||-1273.4859092708|-1273.4859092708|-1273.4859092708|-1273.4859092708|-1273.4859092708|-1274.4333438504|-1274.4333438504|-1274.4333438504|-1274.4333438504|-1276.8356204636|-1276.8356204636|-1276.8356204636|-1276.8356204636|-1276.8356204636|-1276.8356204636|-1276.8356204636|-1276.8356204636|-1276.8356204636|-1276.8356204636||-1277.0951338484|-1298.7343817413|1208.7520033869|1191.7327828974|1189.625292629|1186.4415283566|1186.4415283566|1186.4415283566||1174.9156426727|1171.3284701572|1170.6427446191|1160.1363951171|1137.6321002604|1136.3991978523|1136.3991978523|1135.6618125375|1135.6618125375|1135.6618125375|1135.6618125375|1135.6618125375|1135.6618125375|1135.6618125375||1135.6618125375|1135.6618125375|1133.0215004214|-1221.8210628441|-1221.8210628441|-1221.8210628441|-1221.8210628441|-1221.8210628441|-1221.8210628441|-1221.8210628441|-1226.8512026393|-1234.8453055708|-1234.8453055708|-1244.9011030434|-1244.9011030434||-1244.9011030434|-1244.9011030434|-1247.3464093442|-1247.3464093442|1178.6413387228|1178.6413387228|1178.6413387228|1178.6413387228||1178.6413387228|1175.935549161|1175.935549161|1175.935549161|1175.935549161|1175.935549161|1175.935549161|1175.935549161|1174.5061535274|1173.234864905|1173.234864905|1173.234864905|1169.0587984516|1169.0587984516|1163.1054058471|1163.1054058471|1163.1054058471|1163.1054058471|1163.1054058471|1163.1054058471|1163.1054058471|1163.1054058471|1163.1054058471|1163.1054058471||1163.1054058471|1163.1054058471|1163.1054058471|1160.8893683132|1140.7020948923|1108.9525299234|1108.9525299234|1095.2190309179|1095.2190309179|1095.2190309179|1089.8295018554|1084.7827459309|1077.4670145218|1003.1305395752|1003.1305395752|998.35282693752|998.35282693752|986.79755429038|980.95671213356|980.95671213356|980.95671213356|974.67133732071|973.9487128813|973.43471014046|971.1885505467|964.05752121052|964.05752121052|964.05752121052|962.33382996549|962.33382996549|962.33382996549|962.33382996549||962.33382996549|962.33382996549|962.33382996549|962.33382996549|962.33382996549|962.33382996549|962.33382996549|960.03483548683|952.85537683216|941.88373440335|929.92083770511|921.48933900327|921.48933900327|921.48933900327|921.48933900327|921.48933900327|921.48933900327|918.31318700016|912.8313161764|909.6517760338|909.6517760338|909.6517760338|903.8741894896|898.91626110105|898.91626110105|898.91626110105|898.91626110105|898.91626110105|898.91626110105|898.91626110105|898.91626110105|898.91626110105|898.91626110105|898.91626110105|898.91626110105|897.19030231931|893.03919902884|885.17698251971|885.17698251971|885.17698251971|878.1093152229|878.1093152229||878.1093152229|878.1093152229|878.1093152229|878.1093152229|878.1093152229|878.1093152229|878.1093152229|878.1093152229|878.1093152229|878.1093152229||878.1093152229|874.1714932327|-910.70771678362|-910.70771678362||-910.70771678362|-910.70771678362||-910.70771678362|-910.70771678362||-910.70771678362|-910.70771678362|-910.70771678362|-910.70771678362|-910.70771678362|-910.70771678362|-919.2863519818|-924.06815869614|-929.19019635921|-929.19019635921|-929.19019635921|-929.19019635921|-935.83109855363|-935.83109855363|-937.36557072413|-937.36557072413||-939.63952709582|-948.26615478095|-959.60128308994|-970.12642565549|-994.1960285061|-1020.3650194664|-1022.4500379054|-1026.8917148873
04225|18072|/equities/city-union-bank|NIFTY200/MSCI_EEM_SMALLCAP|-144.95967301852|-145.98231263227|-145.98231263227|-147.69701878304|-150.68834894757|-152.03829102479|-152.03829102479|-152.03829102479|-152.03829102479|-152.03829102479||-152.03829102479|-152.03829102479|-155.55643447199||-155.86997551729|-155.86997551729|-158.62736574111|-158.62736574111|-158.62736574111|-158.62736574111|-158.62736574111|-158.62736574111|-161.40818602175|-162.48902195857|-162.48902195857|-162.48902195857|-162.48902195857|-162.48902195857|-162.48902195857|-162.48902195857|-162.72409694487|-162.72409694487|-162.96566717154||-163.60073367232|-164.13692189448|152.68805952139|152.68805952139|152.32284662533|150.85038717376|150.21431348707|147.68534594538|147.02203551636|147.02203551636|144.18559467909|143.63122275271|143.0402486898|142.84193739378|141.04382509085|139.07129032967|139.07129032967|139.07129032967|139.07129032967||139.07129032967|139.07129032967|139.07129032967|139.07129032967|137.77365846499|135.20684697743|134.54926763768|133.95752637911||132.30775421107|132.30775421107|131.28638593847|-141.08855434298|-141.08855434298|-141.08855434298|-141.08855434298|-141.08855434298|-141.08855434298|-141.08855434298|-141.08855434298|-141.08855434298|-141.08855434298|129.86254941983||129.86254941983|129.86254941983|129.86254941983|129.86254941983|129.33894074806|129.23200153335|129.23200153335|129.23200153335|127.36888381092|120.35709159737|-133.21253816697|-133.21253816697|-133.21253816697|-133.21253816697|-134.15282484793||-134.75313871992|-136.03959823861|127.00008879966|127.00008879966|127.00008879966|127.00008879966|127.00008879966|127.00008879966||127.00008879966|127.00008879966|127.00008879966|127.00008879966|127.00008879966|127.00008879966|125.55565167871|122.59238498969|-130.53577983762|-130.53577983762|-130.53577983762|-130.53577983762|-130.53577983762|-130.53577983762|-130.53577983762|-130.53577983762|-130.53577983762|-130.53577983762|-130.53577983762|-130.53577983762|-130.53577983762|-131.29253035546|-131.49324722056|-131.49324722056||-133.30916425657|126.61884247803|126.61884247803|126.61884247803|126.61884247803|126.61884247803|126.61884247803|126.61884247803|126.61884247803|126.61884247803|126.02109726592|126.02109726592|124.81233775532|122.96925891678|122.71924301943|122.71924301943|122.71924301943|121.88823438222|121.88823438222|121.88823438222|121.88823438222|121.88823438222|121.88823438222|121.88823438222|121.88823438222|121.88823438222|121.88823438222|121.88823438222|119.64803404869|-128.83322915323|-128.83322915323|-128.83322915323||-128.83322915323|-128.83322915323|-128.83322915323|-129.32303205339|-131.11389545605|-131.11389545605|-131.11389545605|-131.66544134535|-132.04771065621|-132.31412447722|-132.50180667011|-132.68256042366|-133.16673371929|-134.5352602815|-135.12902846741|-135.12902846741|-135.17384452223|-135.17384452223|-135.17384452223|-135.32093683216|-137.19270945625|-138.81134044943|-143.32371110186|131.31233089487|131.31233089487|131.31233089487|131.31233089487|131.31233089487|131.31233089487|131.31233089487|131.31233089487|131.31233089487|131.31233089487|131.31233089487|131.31233089487|131.31233089487|131.31233089487|131.31233089487|131.31233089487|131.31233089487|131.29702873274|130.15503819833||129.15313208998|129.15313208998|122.38349847956|122.38349847956|120.92332469273|-133.21647173715|-133.21647173715|-133.21647173715|-133.21647173715|-133.21647173715||-133.21647173715|-133.21647173715|-133.21647173715|-133.21647173715||-133.21647173715|-133.21647173715||-133.21647173715|-133.21647173715||-133.21647173715|-134.5016384848|-135.8184870358|-137.74832053931|-139.78146294258|-140.39501916212|-140.39501916212|-142.14168253256|-143.34683107831|-143.34683107831|-146.97972420677|-146.97972420677|-148.04135989066|-148.35552895507|-148.35552895507|-148.35552895507||-148.35552895507|-148.35552895507|-148.35552895507|-148.35552895507|-148.35552895507|-148.35552895507|-148.35552895507|-148.35552895507
04226|18075|/equities/coal-india|NIFTY200/MSCI_EEM|416.46227980489|416.46227980489|412.77751955318|402.3778130669|391.74757312609|380.7945141668|372.1939083597|371.88074951664|371.88074951664|366.92305840933||359.19329109125|359.19329109125|359.19329109125||359.19329109125|359.19329109125|359.19329109125|359.19329109125|359.19329109125|359.16270343086|359.16270343086|358.46286867977|358.46286867977|358.46286867977|358.46286867977|358.46286867977|358.46286867977|358.46286867977|350.89485273229|346.39150100138|341.54054785201|335.34328100942|335.34328100942||330.34753339314|330.34753339314|330.34753339314|330.34753339314|330.34753339314|330.34753339314|330.34753339314|330.34753339314|330.34753339314|330.34753339314|330.34753339314|330.34753339314|330.34753339314|330.34753339314|330.34753339314|329.73286982954|329.73286982954|329.73286982954|329.73286982954||329.73286982954|329.73286982954|329.73286982954|329.73286982954|329.73286982954|329.73286982954|329.73286982954|329.73286982954||316.87539939285|304.55600102081|300.19557500034|297.16728554997|296.8135407531|296.8135407531|296.8135407531|296.8135407531|296.8135407531|296.8135407531|296.8135407531|296.8135407531|296.8135407531|296.8135407531||296.8135407531|296.8135407531|296.8135407531|296.8135407531|293.74005138474|288.31115226831|285.80685721599|283.3631624774|280.0285240363|273.03722892325|272.73095225004|272.73095225004|272.73095225004|272.73095225004|272.73095225004||272.73095225004|269.47606042919|266.36642599764|266.36642599764|261.92658817175|260.31569160752|260.31569160752|260.31569160752||259.84062213526|259.84062213526|259.84062213526|259.84062213526|259.84062213526|259.84062213526|256.7868027116|246.082562807|241.0556180508|237.76179478246|230.86310209254|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264||225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|225.54622838264|224.83470447599|224.08578817645|223.4258704958|223.38430190723|-234.10153365364|-234.10153365364|-234.10153365364|-234.10153365364||-234.10153365364|-234.10153365364|-234.10153365364|-235.38782093515|-236.23647654353|-236.23647654353|-236.23647654353|-237.62942295934|-239.14935324882|-239.65205577451|-240.22728944971|-240.51332151392|-240.51332151392|-241.49258234212|-243.27322746399|-243.27322746399|-243.27322746399|-245.21747733358|-246.49596140418|-246.49596140418|232.85590199441|232.85590199441|231.76488822269|230.73755065072|230.73755065072|230.73755065072|230.73755065072|230.73755065072|230.73755065072|230.73755065072|230.73755065072|227.79449834943|226.46665516879|226.46665516879|226.46665516879|226.46665516879|226.46665516879|226.46665516879|226.46665516879|225.79494821321|225.79494821321|224.52493923782||222.6804863466|220.2144207969|220.1245960442|220.1245960442|219.38011298883|219.08849285186|219.08849285186|219.08849285186|218.5677654273|215.10584725348||214.60094291864|213.72604870463|211.15672773415|210.24080333769||208.94204641345|208.94204641345||-221.61203454689|-221.61203454689||-221.61203454689|-221.61203454689|-221.61203454689|-224.20781446779|-226.33924067113|-226.52954687543|-226.52954687543|-226.52954687543|-226.52954687543|-226.52954687543|-226.52954687543|-226.52954687543|-226.52954687543|-226.52954687543|-226.52954687543|-226.52954687543||-226.52954687543|-226.52954687543|-226.52954687543|-226.52954687543|-226.52954687543|-226.52954687543|-226.52954687543|-226.52954687543
04227|39893|/equities/niit-technologies-ltd|NIFTY200/MSCI_EEM_SMALLCAP|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849||6156.6170421849|6156.6170421849|6156.6170421849||6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|6156.6170421849|5957.229873261|5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596||5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596|5877.6728165596|5816.0948504308|5569.2332919283|5488.104963511|5488.104963511|5435.8862387535|5377.6292409761|5364.9658731554|5364.9658731554|5364.9658731554|5364.9658731554|5364.9658731554|5330.0509484713|5310.0148767613|5310.0148767613||5310.0148767613|5310.0148767613|5310.0148767613|5310.0148767613|5310.0148767613|5254.9858493962|5102.1816241121|4915.7766743607||-5269.3837380191|-5269.3837380191|-5269.3837380191|-5269.3837380191|-5269.3837380191|-5269.3837380191|-5269.3837380191|-5269.3837380191|-5269.3837380191|-5269.3837380191|-5269.3837380191|-5269.3837380191|-5269.3837380191|-5311.7956789622||-5357.2674156438|-5404.9214995336|-5404.9214995336|-5404.9214995336|-5404.9214995336|-5406.4654845078|-5440.7452323525|-5475.0377676339|-5475.0377676339|-5475.0377676339|-5475.0377676339|-5475.0377676339|-5475.0377676339|-5475.0377676339|-5488.7829488053||-5488.7829488053|-5549.9142410771|5163.7473974801|5163.7473974801|5163.7473974801|5163.7473974801|5163.7473974801|5163.7473974801||5163.7473974801|5163.0495981918|5163.0495981918|5163.0495981918|5163.0495981918|5163.0495981918|5163.0495981918|5163.0495981918|5163.0495981918|5057.7691390499|4952.671140828|4936.86506967|4831.5750123069|4717.7112224417|4688.2255829641|4688.2255829641|4688.2255829641|4588.2625465578|-5338.9786006761|-5393.9916203611|-5393.9916203611|-5399.9849655488|4924.2443794447|4924.2443794447||4924.2443794447|4866.5050396608|4776.286252835|4688.145614044|4644.8036933389|4610.5001314164|4610.5001314164|4610.5001314164|4610.5001314164|4610.5001314164|4610.5001314164|4610.5001314164|4610.5001314164|4610.5001314164|4610.5001314164|4610.5001314164|4610.5001314164|4610.5001314164|4610.5001314164|4610.5001314164|4610.5001314164|4507.6642356449|4441.6785339177|4441.6785339177|4441.6785339177|4441.6785339177|4441.6785339177|4428.6845092575|4419.7827012584|4394.1142427176|4386.1996160576|4386.1996160576||4360.0105597255|4324.4116624988|4298.3574672705|4298.3574672705|4298.3574672705|4298.3574672705|4285.0808625312|4285.0808625312|4285.0808625312|4285.0808625312|4285.0808625312|4285.0808625312|4285.0808625312|4285.0808625312|4285.0808625312|4285.0808625312|4285.0808625312|4285.0808625312|4281.0620694791|4229.9049307146|4161.5667849954|4130.3417098709|4130.3417098709|4077.5657399173|4051.1204483015|4051.1204483015|4051.1204483015|4031.2643381736|3967.3549069984|3928.3889157621|3901.1532747883|3901.1532747883|3859.7980707642|3859.7980707642|3859.7980707642|3826.3812385661|3816.5290671568|3789.7377547402|3744.2745175709|3744.2745175709|3742.6042763703|3742.6042763703||3738.2631743741|3704.9361690061|3704.9361690061|3704.9361690061|3704.9361690061|3704.9361690061|3704.9361690061|3704.9361690061|3704.9361690061|3704.9361690061||3704.9361690061|3687.3735211179|3672.7011834036|3655.4235154137||3631.081683793|3573.8185700999||-3952.1596567389|-3952.1596567389||-3952.1596567389|-3952.1596567389|-4018.3079709208|-4045.7480917521|-4045.7480917521|-4094.1895708053|-4102.6939648488|-4178.0376736167|-4255.0876332628|-4255.0876332628|-4304.2583674709|-4326.1871129451|4044.2550828922|4044.2550828922|4044.2550828922|4044.2550828922||4044.2550828922|4044.2550828922|4044.2550828922|4044.2550828922|4044.2550828922|4044.2550828922|4044.2550828922|4010.5195094202
04228|18076|/equities/colgate-palmolive-(india)|NIFTY200/MSCI_EEM/EMCONSGROWTH|2372.4067502664|2372.4067502664|2372.4067502664|2372.4067502664|2372.4067502664|2372.4067502664|2372.4067502664|2372.4067502664|2372.4067502664|2372.4067502664||2372.4067502664|2372.4067502664|2372.4067502664||2372.4067502664|2372.4067502664|2372.4067502664|2372.4067502664|2372.4067502664|2372.4067502664|2372.4067502664|2372.4067502664|2372.4067502664|2372.4067502664|2372.4067502664|2362.1048310252|2351.1146648919|2351.1146648919|2351.1146648919|2351.1146648919|2331.241297037|2304.768040002|2270.9366568599||2247.34463378|2247.34463378|2247.34463378|2247.34463378|2247.34463378|2247.34463378|2247.34463378|2225.007994239|2202.297741341|2202.297741341|2202.297741341|2202.297741341|2202.297741341|2172.9168697191|2152.8826899874|2105.3085254417|2100.9648061371|2100.9648061371|2091.719725338||2091.719725338|2075.3664401542|2065.4293182703|2060.4576789375|2052.272285408|2034.8747507137|2019.1498559363|2009.0442328328||2000.3964719032|2000.3964719032|2000.3964719032|2000.3964719032|1988.0737708646|1969.7064511783|1969.7064511783|1967.2487451244|1966.8107783886|1966.8107783886|1966.8107783886|1966.8107783886|1966.8107783886|1966.8107783886||1966.8107783886|1966.8107783886|1944.7648559924|1944.7648559924|1944.7648559924|1944.7648559924|1944.7648559924|1944.7648559924|1933.8352194965|1933.8352194965|1933.8352194965|1933.8352194965|1933.8352194965|1933.8352194965|1933.8352194965||1933.8352194965|1933.8352194965|1933.8352194965|1917.9307072097|1908.0231376691|1908.0231376691|1908.0231376691|1908.0231376691||1908.0231376691|1908.0231376691|1908.0231376691|1908.0231376691|1908.0231376691|1908.0231376691|1908.0231376691|1903.8063346063|1891.8663836671|1891.8663836671|1891.8663836671|1891.8663836671|1891.8663836671|1891.8663836671|1891.8663836671|1891.8663836671|1891.8663836671|1891.8663836671|1891.8663836671|1891.8663836671|1891.8663836671|1891.8663836671|1891.8663836671|1883.2620526349||1883.2620526349|1883.2620526349|1883.2620526349|1883.2620526349|1883.2620526349|1883.2620526349|1883.2620526349|1883.2620526349|1883.2620526349|1883.2620526349|1883.2620526349|1883.2620526349|1821.6578145596|1785.219769541|1779.8497995443|1753.9302582285|1742.076005274|1742.076005274|1742.076005274|1742.076005274|1734.8288893235|1715.1210003443|1691.2372009033|1683.380235433|1678.5798818686|1678.5798818686|1678.5798818686|1678.5798818686|1647.5498918006|1602.9816744257|1602.9816744257|1602.9816744257||1602.9816744257|1592.6212805034|1575.0029919527|1575.0029919527|1575.0029919527|1575.0029919527|1575.0029919527|1575.0029919527|1575.0029919527|1575.0029919527|1575.0029919527|1575.0029919527|1575.0029919527|1575.0029919527|1575.0029919527|1575.0029919527|1575.0029919527|1575.0029919527|1575.0029919527|1575.0029919527|1575.0029919527|1575.0029919527|1575.0029919527|1575.0029919527|1575.0029919527|1575.0029919527|1575.0029919527|1575.0029919527|1575.0029919527|1575.0029919527|1575.0029919527|1575.0029919527|1557.961637532|1557.961637532|1545.2768330433|1523.5825488676|1511.1562042758|1511.1562042758|1511.1562042758|1511.1562042758|1511.1562042758|1510.7402378238||1506.6037203192|1506.6037203192|1501.2818436489|1500.4909482384|1490.1897996346|1490.1897996346|1490.1897996346|1490.1897996346|1490.1897996346|1488.2747651647||1484.127505999|1480.3167221603|1469.255798029|1469.255798029||1466.6009178946|1456.8009466407||1448.9147757302|1448.9147757302||1448.9147757302|1448.9147757302|1448.9147757302|1448.9147757302|1448.9147757302|-1510.7563345145|-1510.7563345145|-1510.7563345145|-1510.7563345145|-1510.7563345145|-1510.7563345145|-1510.7563345145|-1510.7563345145|-1510.7563345145|-1510.7563345145|-1510.7563345145||-1510.7563345145|-1510.7563345145|-1510.7563345145|-1510.7563345145|-1510.7563345145|-1510.7563345145|-1510.7563345145|-1510.7563345145
04229|18077|/equities/container-corporation-of-india|NIFTY200/MSCI_EEM|843.0212124109|843.0212124109|833.03744128012|831.11106282101|829.16507319196|824.68622227493|792.87909042375|-917.59649669763|-917.59649669763|-917.59649669763||-917.59649669763|-917.59649669763|-917.59649669763||831.54038710074|831.54038710074|831.54038710074|831.54038710074|831.54038710074|831.54038710074|831.54038710074|831.54038710074|831.54038710074|831.54038710074|831.54038710074|831.54038710074|809.80041519223|804.92097763525|804.92097763525|804.92097763525|804.92097763525|804.92097763525|804.92097763525||804.92097763525|804.92097763525|804.92097763525|804.92097763525|804.92097763525|804.92097763525|803.72608083604|797.14269442468|797.14269442468|782.35363810628|782.35363810628|760.312385168|749.45698437203|749.45698437203|749.45698437203|733.02166625646|722.95463256469|721.75514051242|713.24457781936||713.24457781936|713.24457781936|713.24457781936|713.24457781936|709.5759012768|709.5759012768|709.5759012768|702.55653662917||694.29344190804|694.29344190804|694.29344190804|694.29344190804|686.79545777868|681.06163060478|-727.57050759935|-727.57050759935|-728.89502946694|677.06550673997|677.06550673997|677.06550673997|677.06550673997|677.06550673997||677.06550673997|677.06550673997|677.06550673997|677.06550673997|677.06550673997|676.18803078235|676.18803078235|676.18803078235|676.18803078235|676.18803078235|676.18803078235|676.18803078235|676.18803078235|676.18803078235|676.18803078235||676.18803078235|676.18803078235|676.18803078235|676.18803078235|676.18803078235|676.18803078235|676.18803078235|674.74483114638||674.74483114638|674.74483114638|674.74483114638|674.74483114638|674.74483114638|674.74483114638|651.06645802831|-702.4065126614|-702.4065126614|-702.4065126614|-702.4065126614|-702.4065126614|-702.4065126614|-702.4065126614|-702.4065126614|-702.4065126614|-702.4065126614|-705.68567133094|-705.68567133094|-705.68567133094|-705.68567133094|-709.12853590808|657.48550956849|657.48550956849||657.48550956849|657.48550956849|657.48550956849|657.48550956849|655.90056957805|649.24918132399|649.24918132399|649.24918132399|649.24918132399|649.24918132399|642.50738435956|640.03307082652|640.03307082652|640.03307082652|640.03307082652|640.03307082652|640.03307082652|640.03307082652|637.17346502318|637.17346502318|637.17346502318|637.17346502318|633.66217725558|633.54053987249|633.54053987249|633.54053987249|633.54053987249|633.54053987249|-689.64658824186|-689.64658824186|-689.64658824186|-689.64658824186||-689.64658824186|-689.64658824186|-689.64658824186|-689.64658824186|-690.06108964035|-690.06108964035|-690.06108964035|638.90773778527|638.90773778527|638.90773778527|638.90773778527|638.90773778527|638.90773778527|638.90773778527|638.90773778527|633.30506408012|633.30506408012|633.30506408012|633.30506408012|633.30506408012|633.30506408012|632.68961964463|632.68961964463|628.84682401921|623.28532679109|619.11149727005|611.27850142|611.27850142|611.27850142|611.27850142|611.27850142|611.27850142|607.57054085729|607.05037219433|607.05037219433|601.36705851454|600.72171947579|595.80677775662|595.80677775662|595.80677775662|589.19642447676|583.85712813498||578.19791014833|578.19791014833|578.19791014833|578.19791014833|578.19791014833|578.19791014833|578.19791014833|570.11687364895|570.11687364895|566.19651000057||562.36833834156|-603.3531931493|-603.3531931493|-603.3531931493||-603.3531931493|-603.3531931493||-603.3531931493|-603.3531931493||-603.3531931493|-609.14522071385|-614.09467883136|-619.51076036058|-619.91975702854|-619.91975702854|-619.91975702854|-619.91975702854|-619.91975702854|-619.91975702854|-619.91975702854|-619.91975702854|-620.09974495141|-627.50804452067|-629.06256192593|-629.06256192593||-629.06256192593|-629.06256192593|-629.06256192593|-629.06256192593|-629.06256192593|-629.06256192593|-629.06256192593|-629.06256192593
04230|18080|/equities/coromandel-international|NIFTY200/MSCI_EEM_SMALLCAP|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1175.7864115749|-1216.1599437963|-1234.6193860649||-1241.9881741867|-1244.2254214165|-1244.2254214165||-1244.2254214165|-1244.2254214165|-1259.9492664403|-1259.9492664403|-1259.9492664403|-1259.9492664403|-1259.9492664403|-1259.9492664403|-1290.8186768499|1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199||1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199|1176.5571845199|1170.7385329301|1161.3573537674|1161.3573537674|1161.3573537674|1154.4803727299|1119.9143220219|1102.7686599397|1098.4318389521|1085.3353644064|1071.7716717031|-1136.5418578266||-1136.5418578266|-1136.5418578266|-1136.5418578266|-1136.5418578266|-1136.5418578266|-1136.5418578266|-1136.5418578266|-1136.5418578266||-1136.5418578266|-1136.5418578266|-1136.5418578266|-1136.5418578266|-1136.5418578266|-1136.5418578266|-1136.5418578266|-1136.5418578266|-1136.5418578266|-1141.2076211636|-1145.3334564307|-1164.9871521105|-1172.549669066|1093.8626236151||1093.8626236151|1093.8626236151|1093.8626236151|1093.8626236151|1088.8057471592|1085.3199087935|1085.3199087935|1085.3199087935|1085.3199087935|1085.3199087935|1082.7665192107|1081.9517110696|1076.0296450578|1067.3558343594|1067.3558343594||1067.3558343594|1067.3558343594|1067.3558343594|1067.3558343594|1067.3558343594|1067.3558343594|1067.3558343594|1067.3558343594||1067.3558343594|1067.3558343594|1067.3558343594|1067.3558343594|1067.3558343594|1067.3558343594|1067.3558343594|1067.3558343594|1054.3731818403|1047.4146464892|1037.4607183213|1024.6535514985|1020.7059283268|1020.7059283268|1020.7059283268|1020.7059283268|1020.7059283268|1020.7059283268|1011.1226310746|1011.1226310746|1011.1226310746|1004.1473922748|1002.557836567|1002.557836567||1002.557836567|1002.557836567|996.62260567995|994.83342634144|983.15931919882|967.67702133202|961.8189370052|951.68324548902|951.68324548902|951.68324548902|929.03341863956|929.03341863956|929.03341863956|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723||913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|913.88112422723|911.62346478013|911.62346478013|911.62346478013|911.62346478013|909.34831725787|902.48701171556|893.95308882708|893.95308882708||893.64640392485|893.64640392485|888.65399625423|888.65399625423|888.65399625423|886.99581604668|886.99581604668|886.99581604668|873.41479153841|872.59847265665||872.59847265665|870.52332058422|867.65087785182|862.77043543323||842.6893896578|-917.29213895801||-917.29213895801|-917.29213895801||-917.29213895801|-917.29213895801|-917.29213895801|-917.29213895801|-917.29213895801|-917.29213895801|-917.29213895801|-923.99490052686|-923.99490052686|-930.91933188423|-941.08258623529|873.598825043|873.598825043|873.598825043|873.598825043|873.598825043||866.14592824331|856.64900731972|856.64900731972|856.64900731972|856.64900731972|856.64900731972|856.64900731972|856.64900731972
04231|978762|/equities/crompton-greaves-consumer-electric|NIFTY200/MSCI_EEM_SMALLCAP|-310.19334496119|-313.39260958145|-314.89457637413|-319.1495184539|-323.52719456392|-323.52719456392|-323.52719456392|-323.52719456392|-323.52719456392|-328.26354341196||-330.37441509946|-330.37441509946|-333.36325018917||302.89835898199|302.89835898199|302.89835898199|302.89835898199|302.89835898199|301.67593475755|300.234372631|294.75796011339|294.75796011339|294.75796011339|294.75796011339|294.75796011339|289.6744670683|289.6744670683|289.6744670683|283.61250739108|283.61250739108|283.61250739108|283.61250739108||283.61250739108|283.61250739108|283.61250739108|283.61250739108|283.61250739108|283.61250739108|283.61250739108|283.61250739108|283.61250739108|283.61250739108|283.61250739108|281.39199291053|-298.41667489743|-298.41667489743|-298.41667489743|-298.41667489743|-298.41667489743|-298.41667489743|-298.41667489743||-298.41667489743|-298.41667489743|-298.41667489743|-298.41667489743|-298.41667489743|-298.41667489743|-298.41667489743|-298.41667489743||-298.41667489743|-299.16018347978|-299.22791735813|-299.22791735813|-299.22791735813|-299.22791735813|-299.22791735813|-299.22791735813|-299.22791735813|-301.89491088838|-302.12755479119|-302.12755479119|-302.12755479119|-302.12755479119||-302.12755479119|-306.90561304382|-311.99511475355|-314.94735786419|-315.00718172714|-315.00718172714|-315.00718172714|-315.00718172714|-315.00718172714|-315.00718172714|-315.00718172714|-315.00718172714|-315.00718172714|-315.00718172714|-315.00718172714||-315.00718172714|-315.00718172714|-315.00718172714|-315.00718172714|-315.00718172714|-320.12741362965|298.18582617798|298.18582617798||298.18582617798|298.18582617798|298.18582617798|298.18582617798|298.18582617798|298.18582617798|296.5037045695|291.50133061162|-312.56816558426|-312.56816558426|-312.56816558426|-312.56816558426|-312.56816558426|-312.56816558426|-312.56816558426|-312.56816558426|-312.56816558426|-312.56816558426|-312.56816558426|-312.56816558426|-312.56816558426|-312.56816558426|-312.56816558426|-316.28685505727||286.98522769142|286.98522769142|286.98522769142|286.01134884278|282.37371924101|280.72080763378|277.74534859699|277.06952558748|277.06952558748|277.06952558748|277.06952558748|277.06952558748|277.06952558748|277.06952558748|277.06952558748|277.06952558748|277.06952558748|277.06952558748|276.21129559644|276.21129559644|276.21129559644|276.21129559644|276.21129559644|276.21129559644|274.63654428818|274.63654428818|274.63654428818|274.63654428818|274.63654428818|274.63654428818|274.63654428818|274.63654428818||274.63654428818|274.63654428818|274.63654428818|274.63654428818|274.63654428818|274.63654428818|274.63654428818|274.63654428818|274.63654428818|270.61839407129|267.95933318848|265.28974932087|265.28974932087|265.28974932087|265.28974932087|263.08860628751|261.42901444597|260.1044632082|258.57927149667|258.57927149667|258.09086501746|256.83430192369|256.18728220896|256.18728220896|256.18728220896|251.53586030488|-269.74333521754|-269.74333521754|-269.74333521754|-271.14258943035|-272.77509716301|-273.81955409877|-274.04395544123|-275.51273115025|-278.19813073547|-278.19813073547|-280.88596665898|-280.88596665898|-281.87329628776|-284.25365949019|-285.78292400877|-285.78292400877||-287.15299946045|-287.15299946045|-288.32554410536|-296.98116316883|-307.41713958312|-307.41713958312|-307.41713958312|-307.41713958312|-307.41713958312|-307.41713958312||-307.41713958312|-307.41713958312|-307.41713958312|-307.41713958312||-307.41713958312|-307.41713958312||-307.41713958312|-307.41713958312||-307.41713958312|-307.41713958312|-307.41713958312|-307.41713958312|-307.41713958312|-307.41713958312|-307.41713958312|-307.41713958312|-310.2051605177|-313.13629149862|-314.45144144106|-315.04603689035|-318.16781741072|-321.15034454056|-323.15972599321|-323.15972599321||-323.15972599321|-323.15972599321|-323.15972599321|-323.15972599321|-323.15972599321|-323.15972599321|-323.15972599321|-323.15972599321
04232|18084|/equities/cummins-india|NIFTY200/MSCI_EEM_SMALLCAP|2326.2387410128|2271.826479272|2176.5544593908|2144.0104887328|2107.342152737|2057.9191101375|2044.5850084427|2040.1284133214|2040.1284133214|2026.9315947712||1988.5406662822|1937.9414994128|1937.9414994128||1921.7272953147|1921.7272953147|1921.7272953147|1921.7272953147|1921.7272953147|1897.5580969114|1897.5580969114|1889.7837742782|1889.7837742782|1856.0981458705|1856.0981458705|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573||1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1849.7244830573|1843.7354689135|1829.1727988471|1802.3808821825|1779.4176346624|1774.0973935485|1760.7810554242||1760.7810554242|1760.7810554242|1760.7810554242|1760.7810554242|1727.5201063421|1727.5201063421|1720.4834474222|1684.842739703||1648.3863828732|1646.1063531565|1646.1063531565|1632.0728322425|-1761.4167562461|-1761.4167562461|-1761.4167562461|-1761.4167562461|-1761.4167562461|-1771.2629960352|-1776.8597208693|-1776.8597208693|-1776.8597208693|-1787.0181528142||-1787.0181528142|-1787.1368690123|-1801.4159248791|-1802.4448247662|-1802.4448247662|-1802.4448247662|-1802.4448247662|-1802.4448247662|-1802.4448247662|-1802.4448247662|-1802.4448247662|-1805.6404640122|-1805.6404640122|-1805.6404640122|-1805.6404640122||-1805.6404640122|-1807.8834399514|-1807.8834399514|-1807.8834399514|-1807.8834399514|-1807.8834399514|-1807.8834399514|-1807.8834399514||-1807.8834399514|-1807.8834399514|-1807.8834399514|-1807.8834399514|-1807.8834399514|-1807.8834399514|-1807.8834399514|-1807.8834399514|-1807.8834399514|-1807.8834399514|-1807.8834399514|-1807.8834399514|-1836.0121378692|-1839.2446143519|-1839.2446143519|-1843.5356690498|-1845.9730090137|-1855.1116522678|-1867.0740770641|-1874.5786731123|-1874.5786731123|-1874.5786731123|-1878.2066789601|-1878.2066789601||-1878.2066789601|-1890.166863761|-1890.166863761|-1890.166863761|-1899.3965586927|-1926.9461885323|-1984.190216262|1846.5347704534|1846.5347704534|1846.5347704534|1846.5347704534|1816.6442110941|1809.8324486332|1805.4519472534|1805.4519472534|1805.4519472534|1805.4519472534|1805.4519472534|1805.4519472534|1801.9642824404|1801.9642824404|1801.9642824404|1801.9642824404|1801.9642824404|1801.9642824404|1801.9642824404|1801.9642824404|1801.9642824404|1801.9642824404|1801.9642824404|1801.9642824404|1801.9642824404||1777.8185334665|1777.8185334665|1777.8185334665|1777.8185334665|1777.8185334665|1777.8185334665|1777.8185334665|1753.3067255531|1735.6368483104|1735.6368483104|1735.6368483104|1695.4408991643|1677.0955981167|1677.0955981167|1677.0955981167|1677.0955981167|1661.6840128271|1640.6710521213|1617.2427133032|1617.2427133032|1603.9418684055|1599.9243416311|1586.261789327|1586.261789327|1586.261789327|1586.261789327|1586.261789327|1564.9600868871|1564.9600868871|1564.9600868871|1556.5566213016|1556.5566213016|1548.5406347252|1541.5374517528|1541.5374517528|1541.5374517528|1525.9693677787|1515.8632081222|-1610.9953082756|-1610.9953082756|-1610.9953082756|-1610.9953082756||-1610.9953082756|-1610.9953082756|-1610.9953082756|-1610.9953082756|-1610.9953082756|-1610.9953082756|-1610.9953082756|-1610.9953082756|-1610.9953082756|-1638.3170525979||-1667.9606791019|-1687.2716826816|-1687.2716826816|-1687.2716826816||-1687.2716826816|-1703.3129237912||1582.2178937959|1582.2178937959||1582.2178937959|1582.2178937959|1582.2178937959|1582.2178937959|1582.2178937959|1582.2178937959|1582.2178937959|1582.2178937959|1582.2178937959|1582.2178937959|1582.2178937959|1568.1069556368|1568.1069556368|1568.1069556368|1568.1069556368|1540.1188395964||1524.6111323421|1524.6111323421|1524.6111323421|1524.6111323421|1524.6111323421|1524.6111323421|1524.6111323421|1524.6111323421
04233|18086|/equities/dabur-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514|-562.21942698514||-564.57090376673|-564.57090376673|-567.06764643786||537.23354423653|537.23354423653|537.23354423653|537.23354423653|537.23354423653|537.23354423653|537.23354423653|537.23354423653|537.23354423653|537.23354423653|537.23354423653|531.64066204077|531.64066204077|531.64066204077|531.64066204077|524.09241447455|-555.52096729707|-555.52096729707|-555.52096729707||-555.52096729707|-557.3038247474|530.81105661207|530.81105661207|530.81105661207|530.81105661207|530.81105661207|530.81105661207|530.81105661207|530.81105661207|530.81105661207|530.81105661207|530.81105661207|527.86228444636|522.99145632386|518.66273128324|515.4387228752|515.4387228752|515.4387228752||515.4387228752|515.4387228752|515.4387228752|515.4387228752|513.44580997635|510.39653446975|510.39653446975|510.39653446975||510.39653446975|510.39653446975|510.39653446975|509.92948884768|508.87441306426|508.24379025912|-536.68026616107|-536.68026616107|-536.68026616107|-536.68026616107|-536.68026616107|-536.68026616107|-536.68026616107|-544.58359990661||-545.00044313557|-545.00044313557|-547.53659127694|-557.8050071167|-557.8050071167|-557.8050071167|-561.40278365071|-564.88085987232|-567.26494141741|-567.26494141741|-567.75546265888|-574.39495511903|-576.05096417594|-576.05096417594|-576.05096417594||-576.05096417594|-579.91798583042|-579.91798583042|-579.91798583042|-579.91798583042|-579.91798583042|-579.91798583042|-579.91798583042||-579.91798583042|-579.91798583042|-579.91798583042|-579.91798583042|-579.91798583042|-579.91798583042|-579.91798583042|-579.91798583042|-579.91798583042|-579.91798583042|-579.91798583042|-579.91798583042|-579.91798583042|-579.91798583042|-579.91798583042|-586.33385076536|-586.57577792884|-586.57577792884|-586.57577792884|-586.57577792884|-586.57577792884|-586.57577792884|-586.57577792884|-586.57577792884||-586.57577792884|-586.57577792884|-586.57577792884|-586.57577792884|-586.57577792884|-586.57577792884|-586.57577792884|-586.57577792884|561.7013955013|561.7013955013|561.7013955013|561.7013955013|561.7013955013|561.7013955013|561.7013955013|561.7013955013|561.7013955013|561.7013955013|561.7013955013|561.7013955013|561.7013955013|561.7013955013|561.7013955013|561.7013955013|561.7013955013|561.7013955013|561.7013955013|561.7013955013|556.0487646412|554.63754339474|551.25000752627|546.98336271907||545.57043218243|543.17040202745|543.17040202745|543.17040202745|543.17040202745|543.17040202745|543.17040202745|543.17040202745|541.62542499577|538.05324389179|532.5286151749|531.55080225451|531.55080225451|531.55080225451|531.55080225451|531.55080225451|531.55080225451|531.55080225451|531.55080225451|530.6537030801|524.5513252268|523.25705719102|518.77450392101|508.16054431436|-539.7625694151|-539.7625694151|-539.7625694151|-539.7625694151|-539.7625694151|-539.7625694151|-539.7625694151|-539.7625694151|-539.7625694151|-539.7625694151|-539.7625694151|-539.7625694151|-539.7625694151|-539.7625694151|-544.82785456658|-545.7622459462|-545.7622459462|-545.7622459462||-545.7622459462|-545.7622459462|-545.7622459462|-545.7622459462|-545.7622459462|-545.7622459462|-545.7622459462|-545.7622459462|-547.87409324815|-547.87409324815||-547.87409324815|-547.87409324815|-549.3026552799|-549.3026552799||-549.3026552799|-549.3026552799||-549.3026552799|-549.3026552799||-549.3026552799|-549.3026552799|-549.3026552799|-549.3026552799|-549.3026552799|-549.3026552799|-549.3026552799|-549.3026552799|-549.3026552799|-549.3026552799|-549.3026552799|-550.10573690497|-550.30915618564|-552.41295470823|-554.91163126218|-556.00416289344||-556.00416289344|-556.00416289344|-556.00416289344|-556.59599865958|-556.59599865958|-556.59599865958|-559.04155548376|-559.04155548376
04234|947396|/equities/ocl-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2304.9291352831|-2339.6935867295|-2350.0442403983|-2350.0442403983|-2350.0442403983|-2350.0442403983|-2350.0442403983|-2350.0442403983|-2350.0442403983|-2350.0442403983||-2350.0442403983|-2350.0442403983|-2375.7267845947||-2375.7267845947|-2375.7267845947|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934|-2408.0671525934||-2408.0671525934|-2408.0671525934|-2459.8663213495|2225.7264631851|2225.7264631851|2225.7264631851|2225.7264631851|2202.1044632178|2195.010452295|2189.0743629572|2189.0743629572|2189.0743629572|2160.7853707337|2151.4309430678|2125.6899801448|2075.5304928041|2057.514927416|2057.514927416|2057.514927416||2057.114708807|-2227.400438493|-2227.400438493|-2227.400438493|-2227.400438493|-2227.400438493|-2227.400438493|-2227.400438493||-2227.400438493|-2227.400438493|-2227.400438493|-2227.400438493|-2227.400438493|-2227.400438493|-2227.400438493|-2227.400438493|-2227.400438493|-2227.400438493|-2227.400438493|-2227.400438493|-2227.400438493|-2274.9226809536||-2318.141757863|-2376.2659343009|-2405.2816343577|-2418.709679106|-2418.709679106|-2418.709679106|-2418.709679106|-2418.709679106|-2418.709679106|-2418.709679106|-2418.709679106|-2424.6906331642|2226.9558083831|2226.9558083831|2226.9558083831||2226.9558083831|2226.9558083831|2226.9558083831|2226.9558083831|2226.9558083831|2226.9558083831|2226.9558083831|2226.9558083831||2226.9558083831|2226.9558083831|2201.406478173|2196.1126361149|2196.1126361149|2188.3083923412|2142.8398776665|2132.455373514|2122.9560302499|2100.8594156639|2031.7271095268|1963.8551271218|1962.300103269|1948.9639412407|1918.9154468647|1886.356084624|-2021.4787885035|-2021.4787885035|-2021.4787885035|-2021.4787885035|-2021.4787885035|-2021.4787885035|-2028.831954674|-2031.5716244425||-2045.1097474435|-2045.1097474435|-2045.1097474435|-2045.1097474435|-2045.1097474435|-2045.1097474435|-2045.1097474435|-2045.1097474435|-2045.1097474435|-2045.1097474435|-2045.1097474435|-2045.1097474435|-2045.1097474435|-2045.1097474435|-2045.1097474435|-2045.1097474435|-2107.0385743622|-2157.9901192457|-2171.7834753229|-2184.1317179152|-2204.0073422799|-2211.4193044647|-2218.9777036577|-2218.9777036577|-2234.678080019|-2272.695113324|2118.8514257818|2118.8514257818|2118.8514257818|2118.8514257818|2118.8514257818|2118.8514257818||2118.8514257818|2118.8514257818|2118.8514257818|2118.8514257818|2118.8514257818|2118.8514257818|2118.8514257818|2118.8514257818|2118.8514257818|2083.0348822706|2041.3207489731|2041.3207489731|2041.3207489731|2041.3207489731|2041.3207489731|2041.3207489731|2035.3924798703|2029.1055630286|2021.1174967946|2021.1174967946|2004.7262872753|2004.7262872753|1967.8098612955|1964.707500899|1964.707500899|1964.707500899|1964.707500899|1964.707500899|1964.707500899|1964.707500899|1964.707500899|1960.2749901482|1960.1393800778|1960.1393800778|1951.2355552297|1939.3037318012|1939.3037318012|1914.7152467062|-2058.9434612345|-2058.9434612345|-2058.9434612345|-2058.9434612345||-2058.9434612345|-2058.9434612345|-2058.9434612345|-2058.9434612345|-2070.8899650652|-2099.8134710814|1933.7616942499|1933.7616942499|1913.0352375346|1888.5709524705||1888.5709524705|1888.5709524705|1877.5788360783|1866.1153734203||1863.3726045816|1839.3303760267||1839.3303760267|1809.4365289186||1745.379427748|-1887.453618384|-1887.453618384|-1887.453618384|-1887.453618384|-1887.453618384|-1887.453618384|-1887.453618384|-1887.453618384|-1887.453618384|-1887.453618384|-1887.453618384|-1924.2456721736|1790.0605415725|1790.0605415725|1790.0605415725||1790.0605415725|1790.0605415725|1790.0605415725|1790.0605415725|1790.0605415725|1790.0605415725|1790.0605415725|1790.0605415725
04235|947225|/equities/deepak-nitrite-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2394.2774329328|-2422.2917521953|-2448.2205973754|-2448.2205973754|-2448.2205973754|-2448.2205973754|-2448.2205973754|-2448.2205973754|-2448.2205973754|-2450.9894658338||-2492.746555462|-2493.3101511427|-2518.2571085714||2282.837856746|2282.837856746|2282.837856746|2282.837856746|2282.837856746|2282.837856746|2282.837856746|2282.837856746|2282.837856746|2282.837856746|2282.837856746|2282.837856746|2263.9875834002|2263.9875834002|2263.9875834002|2235.9196076408|2220.8571107907|2220.8571107907|2184.9522775061||2160.7107068973|2160.7107068973|2160.7107068973|2160.7107068973|2160.7107068973|2160.7107068973|2128.3719059554|2128.3719059554|2128.3719059554|2128.3719059554|2128.3719059554|2128.3719059554|2128.3719059554|2087.6466408402|2082.2518285811|2067.8768961231|2057.3580686636|2057.3580686636|2057.3580686636||2057.3580686636|2021.0033499474|2002.2221304544|2002.2221304544|2002.2221304544|2002.2221304544|1994.9877265831|1994.9877265831||1994.9877265831|1994.9877265831|1994.9877265831|1994.9877265831|1959.1503439899|1924.5532115296|-2099.6873615644|-2099.6873615644|-2099.6873615644|-2099.6873615644|-2099.6873615644|-2099.6873615644|-2099.6873615644|-2142.0053664734||-2187.805998013|-2210.2005152622|-2210.2005152622|-2210.2005152622|-2210.2005152622|-2210.2005152622|-2210.2005152622|-2219.6321232847|-2219.6321232847|-2219.6321232847|-2226.0162426687|-2256.9939815388|-2256.9939815388|-2256.9939815388|-2274.0154482375||-2283.494893658|-2289.3374820431|-2289.3374820431|-2293.0195112979|-2305.4410992502|-2329.4456766843|2172.8383519796|2172.8383519796||2172.8383519796|2172.8383519796|2172.8383519796|2172.8383519796|2172.8383519796|2172.8383519796|2172.8383519796|2160.1537108584|2128.6319443566|2122.9493663424|2092.2963336964|2067.8293681696|2055.9632682353|2037.1896963683|1953.4440568914|1923.4773837674|1923.4773837674|1923.4773837674|1923.4773837674|1923.4773837674|1923.4773837674|1923.4773837674|1923.4773837674|1923.4773837674||1923.4773837674|1923.4773837674|1923.4773837674|1923.4773837674|1907.1803151886|-2091.5877349622|-2091.5877349622|-2091.5877349622|-2091.5877349622|-2091.5877349622|-2091.5877349622|-2091.5877349622|-2091.5877349622|-2091.5877349622|-2091.5877349622|-2091.5877349622|-2091.5877349622|-2091.5877349622|-2091.5877349622|-2091.5877349622|-2091.5877349622|-2091.5877349622|-2094.9641146932|-2100.5712860198|-2134.9347296922|-2201.5469707083|-2252.9493250926|2105.4107184701|2105.4107184701|2105.4107184701|2105.4107184701|2105.4107184701||2105.4107184701|2105.4107184701|2105.4107184701|2105.4107184701|2105.4107184701|2105.1509339338|2057.2426419794|2038.5444774164|2015.3805341706|2015.3805341706|2015.3805341706|2015.3805341706|2015.3805341706|2015.3805341706|2015.3805341706|2015.3805341706|2001.3228265958|1981.6920295509|1948.9355883898|1942.0229004028|1933.6587999267|1923.7042221408|1915.7685801564|1910.5491323425|1910.5491323425|1870.2768815307|1862.3693130695|1862.3693130695|1862.3693130695|1862.3693130695|1861.3185993284|1861.3185993284|1861.3185993284|1861.3185993284|1861.3185993284|1861.3185993284|1852.9372986787|1839.1241048639|1839.1241048639|1839.1241048639|1821.9823767151|-1901.6080144591||-1901.6080144591|-1901.6080144591|-1901.6080144591|-1901.6080144591|-1901.6080144591|-1901.6080144591|-1901.6080144591|-1901.6080144591|-1901.6080144591|-1901.6080144591||-1901.6080144591|-1901.6080144591|-1901.6080144591|-1901.6080144591||-1901.6080144591|-1901.6080144591||-1901.6080144591|-1901.6080144591||-1901.6080144591|-1901.6080144591|-1901.6080144591|-1913.7943092094|-1913.7943092094|-1913.7943092094|-1913.7943092094|-1913.7943092094|-1913.7943092094|-1913.7943092094|-1913.7943092094|-1913.7943092094|-1913.7943092094|-1913.7943092094|-1913.7943092094|-1913.7943092094||-1913.7943092094|-1913.7943092094|-1913.7943092094|-1913.7943092094|-1913.7943092094|-1913.7943092094|-1913.7943092094|-1913.7943092094
04236|18203|/equities/indiabulls-securities|NIFTY200/MSCI_EEM_SMALLCAP|38.424730954972|38.424730954972|38.424730954972|-42.348723679948|-42.348723679948|-42.348723679948|-42.642487129516|-42.642487129516|-42.642487129516|-42.642487129516||-42.642487129516|-42.642487129516|-43.469428363715||37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.891524674872||37.891524674872|37.891524674872|37.891524674872|37.891524674872|37.848896903216|37.848896903216|37.848896903216|37.848896903216|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779||-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779||-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-42.642597037779|-43.488996327174||-44.696105122845|-44.904659608715|-44.904659608715|-44.904659608715|-44.904659608715|-44.904659608715|-44.904659608715|-44.904659608715|-44.904659608715|-44.904659608715|-45.357954400241|-46.38865324262|-46.38865324262|-46.38865324262|-47.37508046438||-47.37508046438|-47.37508046438|-47.37508046438|-47.37508046438|-47.37508046438|-47.37508046438|-47.37508046438|-47.37508046438||-47.37508046438|40.83164163464|40.83164163464|40.83164163464|40.83164163464|40.83164163464|40.83164163464|40.83164163464|40.83164163464|40.83164163464|40.83164163464|40.83164163464|40.193489984601|39.559433994392|38.967317186407|38.967317186407|38.967317186407|38.967317186407|38.967317186407|38.967317186407|38.967317186407|38.967317186407|38.967317186407|38.967317186407||38.967317186407|38.967317186407|38.967317186407|38.866439449703|38.866439449703|37.982156342837|36.344064468115|35.116222759698|35.116222759698|35.116222759698|35.116222759698|35.116222759698|35.116222759698|35.116222759698|35.116222759698|32.559694286424|30.032992888643|29.803326237151|-33.246586545909|-33.246586545909|-33.246586545909|-33.246586545909|-33.351761747957|-33.940847531028|-34.220386230358|-34.564317186021|-34.76312982522|-35.292367532105|-35.491517148912|-35.835020580226|-36.116687499079|-36.510208883322||-36.522454569116|-36.705507196071|-36.743059211796|-36.743059211796|-36.743059211796|-36.743059211796|-36.743059211796|-37.264509896245|-37.471677916807|-37.996308372597|-38.076454213571|-38.161056157629|-38.161056157629|-38.224358224968|33.805102982323|33.805102982323|33.805102982323|33.805102982323|33.805102982323|33.805102982323|33.805102982323|33.805102982323|33.805102982323|33.805102982323|33.805102982323|33.805102982323|33.805102982323|33.805102982323|33.805102982323|33.805102982323|33.805102982323|33.805102982323|33.805102982323|33.805102982323|33.805102982323|33.805102982323|33.805102982323|33.805102982323|33.805102982323|33.805102982323|33.805102982323|33.805102982323||32.244560310355|31.783328004616|31.783328004616|31.783328004616|31.783328004616|31.783328004616|31.783328004616|31.783328004616|31.783328004616|31.783328004616||31.783328004616|31.783328004616|31.783328004616|30.923141210099||29.995157154423|26.272398957524||23.533220724832|-28.673222925423||-28.673222925423|-28.673222925423|-29.62024635977|-31.097496082457|-31.641661911179|-32.088443771375|-32.088443771375|-32.088443771375|-32.088443771375|-32.088443771375|-32.812159131383|-33.074621278285|-33.874578668275|-34.035643685304|-34.639603416614|-34.808061966886||-34.808061966886|-34.808061966886|-34.808061966886|-34.808061966886|-34.808061966886|-35.106181022844|-36.006867061414|-36.493741179349
04237|18099|/equities/divis-laboratories|NIFTY200/MSCI_EEM|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124|-3840.1600082124||-3894.0027652013|-3925.5336035873|-3938.6735406613||-3970.5688288329|-3970.5688288329|-4044.5458775226|3781.4450598108|3781.4450598108|3781.4450598108|3781.4450598108|3781.4450598108|3781.4450598108|3781.4450598108|3781.4450598108|3781.4450598108|3781.4450598108|3710.8112019816|3665.6839805521|3665.6839805521|3638.6793848583|3613.6936741481|3604.3619793165||3604.3619793165|3604.3619793165|3604.3619793165|3604.3619793165|3604.3619793165|3604.3619793165|3604.3619793165|3604.3619793165|3604.3619793165|3604.3619793165|3604.3619793165|3604.3619793165|3604.3619793165|3604.3619793165|3604.3619793165|3579.574386198|3544.868797707|3535.6145412591|3535.6145412591||3492.4883520501|3479.7828941807|3479.7828941807|3453.1198959864|3439.5054779623|3367.6393331526|-3568.9444127186|-3568.9444127186||-3568.9444127186|-3568.9444127186|-3568.9444127186|-3568.9444127186|-3568.9444127186|-3568.9444127186|-3568.9444127186|-3580.6827703166|-3583.78917839|-3607.3907537667|-3632.0397345454|-3636.2357863222|-3636.9037491254|-3705.0376129605||-3785.6527947825|-3792.4808342635|3618.3860674859|3618.3860674859|3618.3860674859|3618.3860674859|3618.3860674859|3618.3860674859|3618.3860674859|3618.3860674859|3618.3860674859|3618.3860674859|3618.3860674859|3618.3860674859|3618.3860674859||3618.3860674859|3618.3860674859|3618.3860674859|3618.3860674859|3618.3860674859|3618.3860674859|3618.3860674859|3618.3860674859||3618.3860674859|3618.3860674859|3575.1568284565|3574.7074680983|3574.7074680983|-3775.1828020008|-3775.1828020008|-3775.1828020008|-3775.1828020008|-3775.1828020008|-3775.1828020008|-3775.1828020008|-3826.2336444757|3619.1399718398|3619.1399718398|3619.1399718398|3619.1399718398|3619.1399718398|3619.1399718398|3619.1399718398|3619.1399718398|3619.1399718398|3619.1399718398|3619.1399718398||3619.1399718398|3619.1399718398|3619.1399718398|3619.1399718398|3619.1399718398|3578.8443806032|3514.5564835858|3514.5564835858|3514.5564835858|3514.5564835858|3514.5564835858|3514.5564835858|3508.996068459|3490.2321917221|3490.2321917221|3478.4389857856|3478.4389857856|3478.4389857856|3478.4389857856|3478.4389857856|3478.4389857856|3478.4389857856|3478.4389857856|3478.4389857856|3478.4389857856|3478.4389857856|3478.4389857856|3478.4389857856|3412.1849462288|3395.4231619385|3395.4231619385|3393.6979088813||3393.3949204584|3357.3706169415|3357.3706169415|3357.3706169415|3357.3706169415|3357.3706169415|3357.3706169415|3357.3706169415|3351.1174443882|3289.0859750823|3289.0859750823|3289.0859750823|3289.0859750823|3289.0859750823|3289.0859750823|3289.0859750823|3249.0113287402|3249.0113287402|3249.0113287402|3216.2682027235|3202.4347631653|3202.4347631653|3202.4347631653|3164.3941351794|3098.049106905|3055.3267257712|2990.4770287432|-3381.088674367|-3381.088674367|-3478.1511936326|3184.5160836815|3184.5160836815|3184.5160836815|3184.5160836815|3184.5160836815|3184.5160836815|3131.7567352321|3108.9852396676|3098.5141307721|3080.1379746209|3061.0410056043|3061.0410056043||3061.0410056043|3061.0410056043|3061.0410056043|3061.0410056043|3061.0410056043|3061.0410056043|3061.0410056043|3061.0410056043|2984.1843828546|2967.3988646474||2967.3988646474|2868.926581379|-2937.6330240768|-2937.6330240768||-2937.6330240768|-2937.6330240768||-2937.6330240768|-2937.6330240768||-2937.6330240768|-2937.6330240768|-2937.6330240768|-2937.6330240768|-2937.6330240768|-2937.6330240768|-2937.6330240768|-2937.6330240768|-2937.6330240768|-2937.6330240768|-2937.6330240768|-2937.6330240768|-2961.8617802242|-2988.7020675452|-3020.3050316474|-3025.0306151334||-3053.3639094389|-3053.3639094389|-3053.3639094389|-3053.3639094389|-3053.3639094389|-3053.3639094389|-3053.3639094389|-3053.3639094389
04238|1046345|/equities/dixon-technologies|NIFTY200/MSCI_EEM_SMALLCAP|-6423.0167724329|-6423.0167724329|-6423.0167724329|-6423.0167724329|-6423.0167724329|-6423.0167724329|-6423.0167724329|-6423.0167724329|-6423.0167724329|-6423.0167724329||-6455.2518717137|-6460.7159739961|-6543.1092473654||6091.0520050413|6091.0520050413|6091.0520050413|6091.0520050413|6091.0520050413|6091.0520050413|5964.443796834|5958.9202087925|5958.9202087925|5958.9202087925|5958.9202087925|5958.9202087925|5958.9202087925|5958.9202087925|5958.9202087925|5958.9202087925|5898.1223891097|5897.164691808|5897.164691808||5897.164691808|5897.164691808|5897.164691808|5897.164691808|5897.164691808|5897.164691808|5897.164691808|5897.164691808|5897.164691808|5602.9941888145|5524.2881553671|5524.2881553671|5524.2881553671|5524.2881553671|5495.4283269269|5282.6954826098|-5521.1239476073|-5521.1239476073|-5521.1239476073||-5521.1239476073|-5521.1239476073|-5521.1239476073|-5521.1239476073|-5521.1239476073|-5521.1239476073|-5521.1239476073|-5521.1239476073||-5521.1239476073|-5521.1239476073|-5521.1239476073|-5521.1239476073|-5521.1239476073|-5521.1239476073|-5521.1239476073|-5521.1239476073|-5521.1239476073|-5521.1239476073|-5521.1239476073|5154.4184354602|5154.4184354602|5154.4184354602||5154.4184354602|5154.4184354602|5129.9456140531|5112.5978556753|5060.9978344308|4969.5835855655|4925.584300802|4879.116155622|4838.8604200307|4838.8604200307|4838.8604200307|4838.8604200307|4838.8604200307|4838.8604200307|4838.8604200307||4798.1889830625|4798.1889830625|4746.9533080896|4746.9533080896|4746.9533080896|4746.9533080896|4746.9533080896|4746.9533080896||4746.9533080896|4746.9533080896|4746.9533080896|4746.9533080896|4746.9533080896|4746.9533080896|4723.1101362362|4723.1101362362|4723.1101362362|4723.1101362362|4687.2167746374|4637.9074459947|4530.1591612396|4530.1591612396|4527.5170534959|4527.5170534959|4527.5170534959|4527.5170534959|4527.5170534959|4464.1942412975|4340.6705543353|4340.6705543353|4340.6705543353|4340.6705543353||4340.6705543353|4340.6705543353|4340.6705543353|4340.6705543353|4250.4559978725|4141.8936623764|4141.8936623764|3850.8040476057|-4387.1504156892|-4387.1504156892|-4387.1504156892|-4387.1504156892|-4436.7939316423|-4436.7939316423|-4436.7939316423|-4436.7939316423|-4562.3987478317|4176.4985983741|4176.4985983741|4176.4985983741|4176.4985983741|4176.4985983741|4176.4985983741|4176.4985983741|4176.4985983741|4176.4985983741|4176.4985983741|4176.4985983741|4176.4985983741|4176.4985983741|4176.4985983741|4176.4985983741||4176.4985983741|4176.4985983741|4176.4985983741|4176.4985983741|4176.4985983741|4176.4985983741|4176.4985983741|4176.4985983741|4090.6233883844|4048.4092607483|3982.3518695814|3888.5244297432|3753.1057774608|3753.1057774608|3656.014679492|3651.3890624328|3651.3890624328|3651.3890624328|3587.1934271172|3570.6898267882|3443.7637344087|3369.4247929742|3369.4247929742|3276.3553065382|3200.6196928116|3080.9997454851|2964.3830993671|2903.0172458245|2812.5413516974|2792.2931929667|2767.0667647035|2767.0667647035|2767.0667647035|2767.0667647035|2767.0667647035|2767.0667647035|2767.0667647035|2767.0667647035|2767.0667647035|2767.0667647035|2767.0667647035|2767.0667647035||2767.0667647035|2767.0667647035|2767.0667647035|2767.0667647035|2767.0667647035|2767.0667647035|2767.0667647035|2767.0667647035|2738.665762865|2723.9487135195||2723.9487135195|2723.9487135195|2723.9487135195|2723.9487135195||2723.9487135195|2723.9487135195||2723.9487135195|2723.9487135195||2723.9487135195|2723.9487135195|2723.9487135195|2723.9487135195|2723.9487135195|2723.9487135195|2723.9487135195|2723.9487135195|2723.9487135195|2723.9487135195|2723.9487135195|2723.9487135195|2723.9487135195|2723.9487135195|2723.9487135195|2723.9487135195||2723.9487135195|2671.6957819487|2648.9342509934|-2937.246873209|-2937.246873209|-2937.246873209|-2937.246873209|-2937.246873209
04239|18100|/equities/dlf|NIFTY200/MSCI_EEM|763.8435180067|763.8435180067|752.30943122164|-806.88198460193|-806.88198460193|-806.88198460193|-806.88198460193|-806.88198460193|-806.88198460193|-806.88198460193||-806.88198460193|-806.88198460193|-815.58243990803||750.17383815861|750.17383815861|750.17383815861|750.17383815861|750.17383815861|746.29594349438|740.75382067952|727.27924926847|716.726957195|704.73828577223|702.26753567791|685.55561689907|681.79997328973|681.79997328973|681.79997328973|679.72217558994|673.92465039507|668.88575724778|666.78694639401||658.4109060508|658.4109060508|658.4109060508|658.4109060508|658.4109060508|658.4109060508|647.73434005644|627.93816985981|625.80906677131|621.94896104473|617.50666830071|617.50666830071|617.50666830071|608.52689300122|604.35207552978|601.03836640766|601.03836640766|601.03836640766|601.03836640766||601.03836640766|601.03836640766|596.96279193064|596.96279193064|592.28089280813|591.42876843047|587.82920274284|579.32689464917||568.7604466371|560.38940142837|559.86323398183|553.07026676149|549.37195469385|549.37195469385|541.43546249078|530.28664940382|528.88515990073|519.15295815793|-562.78811888648|-562.78811888648|-562.78811888648|-573.97565984674||531.95517748023|531.95517748023|531.95517748023|531.95517748023|531.95517748023|529.31132187474|529.25705278833|526.50226527805|523.20529610973|510.4391900948|507.51702408427|507.51702408427|507.51702408427|507.51702408427|507.51702408427||507.51702408427|507.51702408427|507.51702408427|507.51702408427|507.51702408427|507.51702408427|507.51702408427|507.51702408427||507.51702408427|507.51702408427|507.51702408427|507.51702408427|507.51702408427|507.51702408427|503.53282827397|489.66144534239|487.7413066715|487.7413066715|478.52366594142|-509.38342385372|-509.38342385372|-509.38342385372|-509.38342385372|-509.38342385372|-509.38342385372|-509.41117911011|-509.41117911011|-509.41117911011|-509.41117911011|-509.41117911011|-509.41117911011|-509.41117911011||-509.41117911011|478.26772375016|478.26772375016|478.26772375016|478.26772375016|478.26772375016|478.26772375016|478.26772375016|478.26772375016|478.26772375016|478.26772375016|478.26772375016|478.26772375016|478.26772375016|478.26772375016|478.26772375016|478.26772375016|478.26772375016|478.26772375016|478.26772375016|478.26772375016|478.26772375016|478.26772375016|478.26772375016|478.26772375016|478.26772375016|478.26772375016|478.26772375016|471.06289426587|471.06289426587|471.06289426587|471.06289426587||471.06289426587|471.06289426587|471.06289426587|471.06289426587|471.06289426587|471.06289426587|471.06289426587|471.06289426587|471.06289426587|471.06289426587|471.06289426587|463.34765181831|463.31386144318|463.31386144318|463.31386144318|463.31386144318|458.67652254809|457.08224286756|448.8330479697|441.93776285869|441.93776285869|441.93776285869|441.93776285869|439.62529206521|439.23646977792|439.23646977792|439.23646977792|439.23646977792|439.23646977792|439.23646977792|439.23646977792|439.23646977792|421.86552400997|405.28367768308|405.28367768308|404.88230805236|404.88230805236|404.88230805236|400.23035584376|398.02295205532|398.02295205532|396.27550567453||395.44776814585|391.53507384077|391.53507384077|391.53507384077|391.53507384077|391.53507384077|391.53507384077|391.53507384077|389.55008950515|383.76955779707||378.06061536642|376.47845270206|373.12605923601|362.265082772||345.05564481177|341.14365096295||341.14365096295|341.14365096295||341.14365096295|341.14365096295|341.14365096295|341.14365096295|341.14365096295|340.71516265035|339.66725850367|339.66725850367|339.66725850367|-368.97371902159|-368.97371902159|-368.97371902159|-373.00968169825|-374.42236132956|-374.42236132956|-374.42236132956||-374.42236132956|-374.42236132956|-374.42236132956|-374.42236132956|-374.42236132956|-374.42236132956|-374.42236132956|-374.42236132956
04240|962426|/equities/dr-lal-pathlabs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923|-2593.784893923||-2593.784893923|-2593.784893923|-2593.784893923||-2631.1106067577|-2631.1106067577|-2631.1106067577|-2678.817273025|-2698.502188317|-2698.502188317|-2724.3885805519|-2732.8137921523|-2732.8137921523|-2732.8137921523|-2732.8137921523|-2732.8137921523|-2732.8137921523|-2732.8137921523|-2732.8137921523|-2732.8137921523|-2732.8137921523|-2732.8137921523|-2732.8137921523||-2732.8137921523|-2732.8137921523|-2732.8137921523|2511.3722962312|2511.3722962312|2511.3722962312|2511.3722962312|2511.3722962312|2511.3722962312|2511.3722962312|2511.3722962312|2511.3722962312|2511.3722962312|2511.3722962312|2511.3722962312|2511.3722962312|2500.4489806629|2500.4489806629|2500.4489806629||2500.4489806629|2500.4489806629|2500.4489806629|2500.4489806629|2500.4489806629|2500.4489806629|2482.9753362897|2482.9753362897||2482.9753362897|2482.9753362897|2482.9753362897|2458.4142191414|2428.5130863724|2364.4173181915|2284.2776245965|-2562.6902824451|-2562.6902824451|-2562.6902824451|-2562.6902824451|-2563.9749836923|-2563.9749836923|2371.5799736737||2371.5799736737|2371.5799736737|2371.5799736737|2371.5799736737|2371.5799736737|2361.968185513|2361.968185513|2331.9368049754|2292.8243281193|2290.7675243619|2290.7675243619|2290.7675243619|2290.7675243619|2290.7675243619|2290.7675243619||2247.9416449073|2236.4337000085|2236.4337000085|2214.4338577556|2214.4338577556|2214.4338577556|2214.4338577556|2201.3932747899||2201.3932747899|2184.5480830999|-2323.3948706766|-2323.3948706766|-2323.3948706766|-2323.3948706766|-2323.3948706766|-2323.3948706766|-2323.3948706766|-2323.3948706766|-2323.3948706766|-2323.3948706766|-2323.3948706766|-2323.3948706766|-2323.3948706766|-2347.7776666372|-2348.7112962635|-2378.7458277711|-2399.2231609566|-2409.97203494|-2409.97203494|-2409.97203494|-2435.5478470758|2264.6323049959||2264.6323049959|2264.6323049959|2264.6323049959|2264.6323049959|2264.6323049959|2264.6323049959|2264.6323049959|2264.6323049959|2264.6323049959|2264.6323049959|2264.6323049959|2264.6323049959|2264.6323049959|2233.4599793969|2233.4599793969|2233.4599793969|2233.4599793969|2233.4599793969|2233.4599793969|2233.4599793969|2233.4599793969|2233.4599793969|2233.4599793969|2233.4599793969|2233.4599793969|2199.7221884792|2160.6191227243|2135.4295048499|2079.8716295417|2079.8716295417|2079.8716295417|2054.0487594103||2054.0487594103|2054.0487594103|2054.0487594103|2054.0487594103|2054.0487594103|2054.0487594103|2013.8569793143|1941.8632303254|1898.7303857209|1898.7303857209|1898.7303857209|1898.7303857209|1898.7303857209|1898.7303857209|1898.7303857209|1898.7303857209|1886.6986157854|1886.6986157854|1886.6986157854|1886.6986157854|1886.6986157854|1886.6986157854|1875.7856129609|1875.7856129609|1874.8376491419|1874.8376491419|1874.8376491419|1874.8376491419|1874.8376491419|1874.8376491419|1874.8376491419|1874.8376491419|1874.8376491419|1846.1042620453|1846.1042620453|1846.1042620453|1846.1042620453|1846.1042620453|1846.1042620453|1846.1042620453|1846.1042620453|1846.1042620453||1822.0547573073|-1951.3759835393|-1951.3759835393|-1951.3759835393|-1951.3759835393|-1951.3759835393|-1951.3759835393|-1951.3759835393|-1951.3759835393|-1951.3759835393||-1951.3759835393|-1951.3759835393|-1951.3759835393|-1951.3759835393||-1951.3759835393|-1951.3759835393||-1951.3759835393|-1951.3759835393||-1951.3759835393|-1953.1632654732|-1953.1632654732|-1953.1632654732|-1953.1632654732|-1953.1632654732|-1953.1632654732|-1967.0480781733|-1990.5316533001|-1990.5316533001|-1990.5316533001|-1990.5316533001|-2000.8212353292|-2019.5736097299|-2069.070686972|-2087.8186447646||-2087.8186447646|-2087.8186447646|-2087.8186447646|-2087.8186447646|-2087.8186447646|-2087.8186447646|-2089.3961186029|-2089.3961186029
04241|18101|/equities/dr-reddys-laboratories|NIFTY200/MSCI_EEM|5789.5573141793|5789.5573141793|5766.4859100691|5719.1037021601|5635.7763845615|5607.9264515961|5601.0239653152|5596.9715204285|5596.9715204285|5596.9715204285||5596.9715204285|5596.9715204285|5596.9715204285||5596.9715204285|5596.9715204285|5596.9715204285|5596.9715204285|5596.9715204285|5596.9715204285|5596.9715204285|5596.9715204285|5596.9715204285|5596.9715204285|5596.9715204285|5596.9715204285|5596.9715204285|5535.559800259|5498.0443093156|5453.910343684|5425.7668369492|-5840.778132237|-5840.778132237||-5840.778132237|-5840.778132237|-5840.778132237|-5840.778132237|-5840.778132237|-5840.778132237|-5840.778132237|-5840.778132237|-5840.778132237|-5840.778132237|5517.5680430041|5517.5680430041|5511.3127244355|5511.3127244355|5511.3127244355|5511.3127244355|5478.4917858311|5416.4353175901|5408.5235062468||5408.5235062468|5408.5235062468|5408.5235062468|5351.6066844583|-5645.2316127675|-5645.2316127675|-5645.2316127675|-5645.2316127675||-5645.2316127675|-5645.2316127675|-5645.2316127675|-5645.2316127675|-5645.2316127675|-5645.2316127675|-5647.0683476476|-5647.0683476476|-5647.0683476476|-5647.0683476476|-5647.0683476476|-5724.4677061536|-5752.6527843981|-5761.2586951615||-5761.2586951615|-5761.2586951615|-5761.2586951615|-5761.2586951615|-5761.2586951615|-5761.2586951615|-5761.2586951615|-5761.2586951615|-5761.2586951615|-5761.2586951615|-5761.2586951615|-5761.2586951615|-5761.2586951615|-5768.6100544639|-5768.6100544639||-5768.6100544639|-5768.6100544639|-5792.5594747915|-5792.5594747915|-5796.3936384402|-5870.124483165|-5870.124483165|-5870.124483165||-5870.124483165|-5870.124483165|-5870.124483165|-5870.124483165|-5870.124483165|-5870.124483165|-5870.124483165|-5880.3433831994|-5880.3433831994|-5883.5462100885|-5883.5462100885|-5883.5462100885|-5938.1957672858|-5991.5757548835|5663.315633081|5663.315633081|5663.315633081|5663.315633081|5663.315633081|5618.5950068088|5602.3230245372|5602.3230245372|5585.7447939737|5535.9857038068||5535.9857038068|5535.9857038068|5535.9857038068|5452.8202969815|5402.1864519412|5375.5659743777|5375.5659743777|5368.1566381974|5358.6575222593|5338.1443715207|5293.6380332435|5237.8422808609|5188.8496588558|5145.5358080169|5132.2289956698|5049.5043582529|5019.2687585188|5016.5041869827|4960.1000455676|4960.1000455676|4960.1000455676|4960.1000455676|4960.1000455676|4960.1000455676|4960.1000455676|4960.1000455676|4960.1000455676|4960.1000455676|4916.5110640855|4896.193601002|4896.193601002|4896.193601002||4809.7899820161|4809.530372813|4767.9115687506|4726.3461875007|4698.0317999035|4698.0317999035|4698.0317999035|4698.0317999035|4664.3437913424|4571.3042994083|4533.3907905751|4515.0701709515|-4691.0557265275|-4691.0557265275|-4691.0557265275|-4691.0557265275|-4691.0557265275|-4691.0557265275|-4691.0557265275|-4691.0557265275|-4691.0557265275|-4691.0557265275|-4691.0557265275|-4691.0557265275|-4691.0557265275|-4691.0557265275|-4691.0557265275|-4691.0557265275|-4691.0557265275|-4744.934232817|-4789.4017246143|-4799.716511749|-4799.716511749|-4811.348912794|-4930.2346318371|4739.1227853551|4739.1227853551|4739.1227853551|4739.1227853551|4726.4338728338|4709.893105232|4693.2784990859||4671.6222437977|4671.6222437977|4671.6222437977|4671.6222437977|4671.6222437977|4671.6222437977|4671.6222437977|4671.6222437977|4636.3971111641|4622.9024433942||4617.9472135803|4573.3302101847|4544.1166560646|4526.2519594294||4495.1439957202|4459.4207916856||4426.0288798677|4402.3403840978||4344.9752911417|4309.1572039292|4309.1572039292|4309.1572039292|4309.1572039292|4309.1572039292|4309.1572039292|4309.1572039292|4309.1572039292|4309.1572039292|4309.1572039292|4309.1572039292|4309.1572039292|4309.1572039292|4309.1572039292|4309.1572039292||4309.1572039292|4309.1572039292|4309.1572039292|4309.1572039292|4309.1572039292|4309.1572039292|4309.1572039292|4309.1572039292
04242|18108|/equities/eicher-motors|NIFTY200/MSCI_EEM/EMCONSGROWTH|3670.5696087948|3670.5696087948|3670.5696087948|3638.3857198414|3613.406573669|3613.406573669|3613.406573669|-3882.6804341372|-3882.6804341372|-3882.6804341372||-3882.6804341372|-3882.6804341372|-3953.9477832645||-3961.248169021|-3961.248169021|-3990.2312555095|-4032.0680942293|-4092.3671912878|-4094.7337569507|-4094.7337569507|-4094.7337569507|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536||3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3854.7194851536|3764.2994279484|3684.3577221345|3657.5627908079|3657.5627908079|3657.5627908079||3657.5627908079|3651.6919463838|3621.7250977862|3621.7250977862|3621.7250977862|3616.0556370802|3601.892412511|3518.0194828681||3417.5437830479|3352.2706872601|3352.2706872601|3326.6590806796|3297.279471697|3274.2381771025|-3488.8043541385|-3488.8043541385|-3488.8043541385|-3525.6443707414|-3525.6443707414|-3525.6443707414|-3525.6443707414|3342.9047305486||3342.9047305486|3342.9047305486|3342.9047305486|3342.9047305486|3335.8496165166|3323.3536965543|3323.3536965543|3323.3536965543|3294.643050425|3283.3870901733|3283.3870901733|3283.3870901733|3283.3870901733|3283.3870901733|3283.3870901733||3283.3870901733|3283.3870901733|3283.3870901733|3283.3870901733|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086||-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086||-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3462.2224663086|-3483.8027403429|-3526.5779959974|-3626.6755565335|-3729.9219156533|-3729.9219156533|-3729.9219156533||-3729.9219156533|-3729.9219156533|-3729.9219156533|-3729.9219156533|-3729.9219156533|-3729.9219156533|-3729.9219156533|-3729.9219156533|-3729.9219156533|-3744.4297855586|3537.9937279847|3537.9937279847|3537.9937279847|3537.9937279847|3537.9937279847|3537.9937279847|3521.3224254179|3521.3224254179|3521.3224254179|3521.3224254179|3504.2850686945|3504.2850686945|3497.8834612013|3471.7951351499|3471.7951351499|3471.7951351499|3471.7951351499|3471.7951351499|3471.7951351499|3471.7951351499|3471.7951351499|3471.7951351499|3471.7951351499|3388.7751257525|3236.3002563699|3217.8975152185|3217.8975152185|3204.6582634372|3175.1758075734|3170.5758620391|3169.0850350574|3169.0850350574||3098.8695213745|3081.0170171864|3081.0170171864|3081.0170171864|3081.0170171864|3081.0170171864|3081.0170171864|3081.0170171864|3040.8549811186|3021.7498922151||2966.3359669361|2883.8288630019|2828.5856899224|-3053.2256521683||-3053.2256521683|-3053.2256521683||-3053.2256521683|-3053.2256521683||-3053.2256521683|-3053.2256521683|-3089.0951256731|-3099.5973130309|-3128.6109738972|-3157.0871715177|-3168.3302556794|-3175.0530130379|-3223.7728790699|-3226.1719877502|-3226.1719877502|-3226.1719877502|-3284.054961975|-3321.9471501328|-3346.6811508648|-3346.6811508648||-3346.6811508648|-3346.6811508648|-3346.6811508648|-3346.6811508648|-3362.4821954993|-3362.4821954993|-3362.4821954993|-3362.4821954993
04243|18113|/equities/emami|NIFTY200/MSCI_EEM_SMALLCAP|-527.75757028913|-533.16120616436|-541.61244044304|-546.56157099039|-546.56157099039|-546.56157099039|-548.06502957108|-548.06502957108|-548.06502957108|-548.06502957108||-550.41392310198|-555.32659851772|-558.34343059044||-563.21770675956|-565.26132083798|-578.15148794281|519.18196790678|519.18196790678|519.18196790678|519.18196790678|519.18196790678|519.18196790678|519.18196790678|519.18196790678|519.18196790678|519.18196790678|519.18196790678|519.18196790678|492.68275703835|477.68425683335|-530.81201898918|-530.81201898918||-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918|-530.81201898918||-530.81201898918|-530.81201898918|-532.03556275219|-534.76452366346|-536.10225970474|-537.53583258751|-546.47872288098|-551.93190820868||-552.0068870768|-552.0068870768|-552.0068870768|-552.0068870768|-552.0068870768|-552.0068870768|-552.0068870768|-552.0068870768|-552.0068870768|-552.0068870768|-552.0068870768|-552.0068870768|-552.0068870768|-552.0068870768||-552.0068870768|-552.0068870768|-552.0068870768|-553.8215442482|-557.6555958284|-557.6555958284|-566.09228844048|-566.09228844048|-566.09228844048|-566.09228844048|-566.09228844048|508.11819596279|508.11819596279|508.11819596279|508.11819596279||508.11819596279|508.11819596279|508.11819596279|508.11819596279|508.11819596279|508.11819596279|508.11819596279|508.11819596279||508.11819596279|508.11819596279|508.11819596279|508.11819596279|508.11819596279|508.11819596279|490.78967438791|489.35781652607|489.35781652607|489.35781652607|489.35781652607|489.35781652607|488.60163083971|488.60163083971|488.60163083971|488.60163083971|488.60163083971|488.60163083971|488.60163083971|485.32680051526|479.53813677586|467.25902187335|465.32804730348|465.32804730348||465.32804730348|465.32804730348|458.12004781224|451.13338984889|439.07875463081|431.05465507601|431.05465507601|431.05465507601|431.05465507601|431.05465507601|423.26628918222|416.14585923676|409.73986021152|399.58038463715|394.56896964598|394.56896964598|394.56896964598|394.56896964598|394.56896964598|394.56896964598|394.56896964598|394.56896964598|394.56896964598|394.56896964598|394.56896964598|394.56896964598|394.56896964598|394.56896964598|394.56896964598|394.56896964598|394.56896964598|386.66462853449||386.66462853449|386.66462853449|386.33192738216|386.33192738216|386.33192738216|382.97892182747|382.97892182747|375.44046055917|-407.55185147682|-407.55185147682|-407.55185147682|-407.55185147682|-407.61872081137|376.99185967084|376.99185967084|376.99185967084|376.99185967084|376.99185967084|376.99185967084|376.99185967084|376.99185967084|376.99185967084|376.99185967084|374.51822270333|374.51822270333|374.51822270333|374.51822270333|372.62023659745|371.44748646461|369.2111065834|368.36966133437|368.36966133437|368.36966133437|368.36966133437|364.94129308419|362.72088934268|359.25931131934|358.8361114507|358.8361114507|358.8361114507|356.71235656795|354.91928948359||-378.62463724227|-378.62463724227|-378.62463724227|-378.62463724227|-378.62463724227|-378.62463724227|-378.62463724227|-378.62463724227|-378.62463724227|-378.62463724227||-378.62463724227|-378.62463724227|-378.62463724227|-378.62463724227||-378.62463724227|-378.62463724227||-378.62463724227|-378.62463724227||-378.62463724227|-378.62463724227|-378.62463724227|-378.62463724227|-378.62463724227|-378.62463724227|-378.62463724227|-388.4322853806|-388.4322853806|-395.31918936332|-403.27132490564|-409.6320283511|-415.83560706274|-416.63955424778|-417.39335253199|-417.39335253199||-417.39335253199|-417.39335253199|-417.39335253199|-417.39335253199|-417.39335253199|-417.39335253199|-417.39335253199|-418.54374386167
04244|992809|/equities/endurance-technologies-cn-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2214.406447942|1856.3309800821|1856.3309800821|1856.3309800821|1855.1768586083|1855.1768586083|1853.1604445692|1845.213583184|1845.213583184|1845.213583184||1845.213583184|1845.213583184|1845.213583184||1845.213583184|1845.213583184|1845.213583184|1845.213583184|1845.213583184|1845.213583184|1845.213583184|1845.213583184|1845.213583184|1845.213583184|1845.213583184|1736.8623806708|1736.8623806708|1736.8623806708|1736.8623806708|1711.7693172818|1641.8798213939|1637.5099493766|1637.5099493766||1637.5099493766|1625.8667796433|1625.8667796433|1625.8667796433|1598.267059205|1598.267059205|1598.267059205|1598.267059205|1598.267059205|1598.267059205|1598.267059205|1598.267059205|1598.267059205|1598.267059205|1576.8467270246|1568.4240233286|1568.4240233286|1568.4240233286|1568.4240233286||1568.4240233286|1568.4240233286|1568.4240233286|1568.4240233286|1568.4240233286|1568.4240233286|1568.4240233286|1568.4240233286||1568.4240233286|1568.4240233286|1568.4240233286|1568.4240233286|1566.5044757904|1565.146595008|-1698.662654702|-1698.662654702|-1698.662654702|-1698.662654702|-1698.662654702|-1698.662654702|-1698.662654702|-1698.662654702||-1698.662654702|-1698.662654702|-1698.662654702|-1698.662654702|-1698.662654702|-1698.662654702|-1698.662654702|-1698.662654702|-1698.662654702|-1698.662654702|-1702.9251664658|-1705.7890507016|-1705.7890507016|-1705.7890507016|-1705.7890507016||-1705.7890507016|-1705.7890507016|-1705.7890507016|-1705.7890507016|-1705.7890507016|-1705.7890507016|-1705.7890507016|-1705.7890507016||-1705.7890507016|-1705.7890507016|-1705.7890507016|-1720.0850698985|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579||1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1568.131549579|1546.7954457029|1546.7954457029|1546.7954457029|1546.7954457029|1546.7954457029|1546.7954457029|1523.137564903|1523.137564903|1523.137564903|1510.1591022186|1510.1591022186|1510.1591022186|1510.1591022186|1510.1591022186|1503.576825002|1456.8825616342|1441.2223029117||1436.1969408437|1433.3267906161|1433.3267906161|1433.3267906161|1433.3267906161|1421.5163632582|1421.5163632582|1417.2765499961|1415.040567704|1405.6562930457|1405.6562930457|1385.6708241958|1378.5519385422|1378.5519385422|1378.5519385422|1377.9594697322|1377.9594697322|1377.9594697322|1358.91043105|1331.3699681481|1319.3805106701|1312.6959380421|1312.6959380421|1312.6959380421|1312.6959380421|1312.6959380421|1312.6959380421|1312.6959380421|1312.6959380421|1312.6959380421|1312.6959380421|1312.6959380421|1312.6959380421|1312.6959380421|1287.9954867134|1276.7144540956|1262.0076711631|1251.2557430241|1236.5000425913|1236.5000425913|1236.5000425913|1229.0278454465||1217.7698784583|1212.4803866008|1186.0059783303|1184.4159359974|-1295.9520682095|-1295.9520682095|-1295.9520682095|-1295.9520682095|-1295.9520682095|-1295.9520682095||-1295.9520682095|-1295.9520682095|-1295.9520682095|-1295.9520682095||-1295.9520682095|-1295.9520682095||-1295.9520682095|-1295.9520682095||-1295.9520682095|-1295.9520682095|-1300.2883969147|-1323.1010060662|-1337.3807122259|-1337.3807122259|-1337.3807122259|-1337.3807122259|-1337.3807122259|-1337.3807122259|-1337.3807122259|-1337.3807122259|-1337.3807122259|-1363.5424254766|-1366.0110405144|-1375.5178010924||-1383.985613221|-1383.985613221|-1383.985613221|-1383.985613221|-1383.985613221|-1410.5117924677|-1433.7631027419|-1439.5655265393
04245|18118|/equities/escorts|NIFTY200/MSCI_EEM_SMALLCAP|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133||-3058.9731632133|-3058.9731632133|-3058.9731632133||-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3058.9731632133|-3061.9833476568|-3061.9833476568|-3067.9422507964|-3067.9422507964|-3109.8748261887|-3156.4386089597|-3179.4103201152|-3179.4103201152|-3179.4103201152|-3203.4045609664|-3203.4045609664||-3215.1586889101|-3215.1586889101|-3311.3736544531|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149||-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149||-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3318.9531974149|-3329.3034658776|-3366.2483442477|-3379.2428304255|-3379.2428304255|-3379.2428304255|-3379.2428304255|-3424.3392153382||3111.1434536169|3111.1434536169|3111.1434536169|3111.1434536169|3111.1434536169|3111.1434536169|3111.1434536169|3105.5288048001|3098.8626259931|3001.7444705045|2993.0117972397|2993.0117972397|2993.0117972397|2993.0117972397|2993.0117972397||2993.0117972397|2993.0117972397|2993.0117972397|2969.6131514469|2918.3927571514|2918.3927571514|2918.3927571514|2918.3927571514||2918.3927571514|2906.5523371765|2906.5523371765|2906.5523371765|2906.5523371765|2906.5523371765|2867.6150748731|2867.6150748731|2867.6150748731|2867.6150748731|2867.6150748731|2867.6150748731|2867.6150748731|2867.6150748731|2785.9333080187|2783.9272565359|2783.9272565359|2715.8330194149|2687.5561245452|2671.2344661831|2610.6549542876|2595.4611254237|2522.0986110394|2415.7067493537||2401.6573954573|2401.6573954573|2401.3775612503|2384.6584447921|2382.7472978481|2382.7472978481|2382.7472978481|2382.7472978481|2382.7472978481|2375.5880419276|2375.5880419276|2326.3812309395|2291.2818256099|2241.5075433209|2231.3111158426|2209.9243706383|2209.9243706383|2209.9243706383|2209.9243706383|2209.9243706383|2209.9243706383|2188.8604118204|2154.8677109906|2154.8677109906|2144.619749408|2112.2687572765|2112.2687572765|2112.2687572765|2112.2687572765|2112.2687572765|2112.2687572765|2081.4519921973||2081.4519921973|2081.4519921973|2081.4519921973|2081.4519921973|2081.4519921973|2081.4519921973|2081.4519921973|2081.4519921973|2081.4519921973|2081.4519921973|2081.4519921973|2081.4519921973|2081.4519921973|2081.4519921973|2081.4519921973|2081.4519921973|2060.6453033908|2060.6453033908|2060.6453033908|2060.6453033908|2005.2170037676|1974.4911152973|1963.0234533034|1958.9665558931|1958.9665558931|1958.9665558931|1958.9665558931|1958.9665558931|1958.9665558931|1958.9665558931|1956.4072300722|1952.6053142667|1952.6053142667|1952.6053142667|1952.6053142667|1952.6053142667|1952.6053142667|1936.3587557607|1919.6319616959|1880.6716485207|1854.7684793676|1849.6625501513||1849.6625501513|1849.6625501513|1849.6625501513|1849.6625501513|1849.6625501513|1849.6625501513|1849.6625501513|1838.6954444926|-1989.5933807298|-1989.5933807298||-1989.5933807298|-1989.5933807298|-1989.5933807298|-1989.5933807298||-1989.5933807298|-1989.5933807298||-1989.5933807298|-1989.5933807298||-1989.5933807298|-1989.5933807298|-1989.5933807298|-2008.992631692|-2043.0279390219|-2066.8893739783|-2067.5147097184|-2067.5147097184|-2073.7678255831|-2073.7678255831|-2082.9975283714|-2091.5361602672|-2116.5790778143|-2128.7156379469|-2146.6089499642|-2146.6089499642||-2146.6089499642|-2146.6089499642|-2146.6089499642|-2146.6089499642|-2146.6089499642|-2146.6089499642|-2146.6089499642|-2146.6089499642
04246|18122|/equities/exide-industries|NIFTY200/MSCI_EEM_SMALLCAP|317.48352512908|317.48352512908|317.48352512908|317.48352512908|314.29281112432|309.32534569369|-342.91954597833|-342.91954597833|-342.91954597833|-342.91954597833||-342.91954597833|311.00509080598|311.00509080598||311.00509080598|311.00509080598|311.00509080598|311.00509080598|311.00509080598|311.00509080598|306.56677637839|301.34756256356|301.34756256356|299.2222893637|298.61115266286|298.61115266286|294.15683154488|293.38066839761|293.38066839761|285.58129008154|283.99585922977|283.99585922977|283.99585922977||283.99585922977|283.99585922977|283.99585922977|283.99585922977|277.92559404467|277.92559404467|277.92559404467|277.92559404467|277.92559404467|277.92559404467|277.92559404467|277.92559404467|277.92559404467|277.92559404467|277.92559404467|273.70067225666|268.90175688967|268.90175688967|268.11823032042||268.11823032042|268.11823032042|267.15359738293|266.46987421649|266.46987421649|259.82764988627|256.90697833302|256.90697833302||253.0049732129|251.15944854268|251.15944854268|251.15944854268|251.15944854268|244.65493807802|-264.66463175785|-264.66463175785|-264.66463175785|-264.66463175785|-264.66463175785|-264.66463175785|-264.66463175785|-269.78014724533||-271.62035422141|-271.62035422141|-271.62035422141|-271.62035422141|-271.62035422141|-271.62035422141|-271.62035422141|-271.62035422141|-271.62035422141|-271.62035422141|-271.62035422141|-273.86683910677|-273.86683910677|-273.86683910677|-274.718199471||-274.718199471|-274.718199471|-274.718199471|-274.718199471|-274.718199471|-275.15355123786|-278.53449900181|259.5743890613||259.5743890613|259.5743890613|259.5743890613|259.5743890613|259.5743890613|259.5743890613|257.18821651071|256.5563465923|253.65752515012|253.65752515012|252.01669257674|251.02089599444|251.02089599444|251.02089599444|251.02089599444|251.02089599444|251.02089599444|251.02089599444|251.02089599444|247.35931803202|246.28464284914|246.28464284914|245.43849612361|244.92416051034||244.92416051034|244.92416051034|243.51574169931|240.8758315702|240.12590701268|240.03770272435|240.03770272435|240.03770272435|240.03770272435|240.03770272435|240.03770272435|240.03770272435|240.03770272435|237.56743681913|237.56743681913|237.56743681913|237.56743681913|237.56743681913|237.56743681913|237.56743681913|237.56743681913|237.56743681913|236.31937729524|236.00764567771|234.68626517629|232.06251821888|231.66051123335|231.66051123335|224.88391137337|221.61007051379|221.61007051379|217.43340947794||215.10657286828|214.34502682285|214.34502682285|214.34502682285|214.34502682285|209.72779978201|201.48367032393|200.90139506695|200.90139506695|200.90139506695|200.90139506695|200.90139506695|200.90139506695|200.90139506695|200.90139506695|200.90139506695|199.92950085501|199.92950085501|199.87222173308|199.87222173308|196.09691998798|195.7048273143|195.7048273143|195.7048273143|193.1331171647|193.1331171647|192.65794611768|192.65794611768|192.65794611768|192.65794611768|186.79772197755|185.63860357604|185.63860357604|185.63860357604|185.63860357604|185.63860357604|185.63860357604|185.63860357604|185.63860357604|185.63860357604|185.63860357604|185.63860357604||185.63860357604|184.05122246568|182.2763615165|180.51262288997|178.56402255108|177.4109278844|177.4109278844|177.4109278844|177.28714361966|175.70942603757||175.70942603757|175.70942603757|172.82991019013|-182.85848333953||-182.85848333953|-182.85848333953||-182.85848333953|-182.85848333953||-182.85848333953|-182.85848333953|-184.67331210903|174.18025274464|174.18025274464|174.18025274464|174.18025274464|174.18025274464|174.18025274464|174.18025274464|174.18025274464|174.18025274464|174.18025274464|174.18025274464|174.18025274464|172.41973357938||-184.61952381959|-184.61952381959|-184.61952381959|-184.61952381959|-184.61952381959|-184.61952381959|-184.61952381959|-184.61952381959
04247|18125|/equities/the-federal-bank|NIFTY200/MSCI_EEM_SMALLCAP|-154.36521047542|-154.36521047542|-154.36521047542|-154.36521047542|-154.36521047542|-154.36521047542|-154.36521047542|-154.36521047542|-154.36521047542|-154.36521047542||-154.36521047542|-154.36521047542|-157.02523521792||-157.51023254062|-157.51023254062|-157.51023254062|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913|148.4455200913||148.4455200913|148.4455200913|148.4455200913|148.4455200913|147.3354509534|147.3354509534|147.3354509534|147.3354509534|147.3354509534|147.3354509534|147.3354509534|147.3354509534|147.3354509534|147.3354509534|143.80883557946|142.30070788367|142.30070788367|142.30070788367|142.30070788367||142.30070788367|142.30070788367|142.30070788367|142.30070788367|142.30070788367|142.30070788367|142.30070788367|142.30070788367||141.74800859009|-149.98339371865|-149.98339371865|-149.98339371865|-149.98339371865|-149.98339371865|-149.98339371865|-149.98339371865|-149.98339371865|-149.98339371865|-149.98339371865|-150.04462848702|-150.04462848702|139.92613637332||139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332||139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332||139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332|139.92613637332|137.70404346655|136.61560046088|135.98465054993|135.98465054993|135.98465054993|135.98465054993|135.98465054993|135.98465054993|135.98465054993|133.04961240031|132.59766912139|132.59766912139|130.46408154872|-137.6745577551|-137.6745577551|-137.6745577551|-137.6745577551|-137.6745577551||-137.6745577551|-137.6745577551|-137.6745577551|-137.6745577551|-137.6745577551|-137.6745577551|-137.6745577551|-137.6745577551|-137.6745577551|-137.6745577551|-137.6745577551|-137.6745577551|-137.6745577551|-137.6745577551|-137.6745577551|-137.6745577551|-137.6745577551|-137.6745577551|-137.6745577551|-137.6745577551|-137.6745577551|-137.6745577551|-137.6745577551|127.47798479695|126.93997606093|126.93997606093|126.93997606093|126.71386330717|125.74040130105|123.27544682254|121.38382776831|-126.71122153013||-126.71122153013|-126.71122153013|-126.71122153013|-127.94024343192|-128.5029048277|-128.5029048277|-128.5029048277|-128.86512660667|-128.86512660667|-128.86512660667|-129.63347519421|-130.50386480251|-130.55985020442|-131.04056778843|-131.04056778843|-131.04056778843|-131.04056778843|-131.04056778843|-131.04056778843|-131.04056778843|-131.04056778843|-131.04056778843|-131.04056778843|-131.04056778843|-131.04056778843|-133.08951696748|-134.47724039681|-134.49693640213|-135.1799299291|-136.13204829441|-136.13204829441|-136.13204829441|-136.13204829441|-137.00227130504|-138.61669572896|-138.61669572896|-139.49716090059|-139.49716090059|-144.19531339546|131.34672618383|129.65469270805|128.73854558843||127.94282317578|127.05869648655|126.43188447643|126.0020926759|124.70975618666|124.70975618666|124.70975618666|124.70975618666|124.70975618666|124.70975618666||124.70975618666|124.70975618666|124.70975618666|124.70975618666||124.70975618666|124.70975618666||124.70975618666|-133.06936685907||-133.06936685907|-133.06936685907|-134.29929735779|126.20817550769|126.20817550769|126.20817550769|126.20817550769|126.20817550769|126.20817550769|126.20817550769|126.20817550769|126.20817550769|126.20817550769|126.20817550769|126.20817550769|125.86533384106||-135.37676758426|-135.37676758426|-135.37676758426|-135.37676758426|-135.37676758426|-135.37676758426|-135.37676758426|-135.37676758426
04248|18132|/equities/fortis-healthcare-(india)|NIFTY200/MSCI_EEM_SMALLCAP|414.20675263923|414.20675263923|414.20675263923|411.0908515246|400.81484384352|397.89476532158|397.89476532158|397.89476532158|397.89476532158|397.89476532158||397.89476532158|397.89476532158|397.89476532158||397.89476532158|397.89476532158|397.89476532158|397.89476532158|397.89476532158|397.89476532158|397.89476532158|397.89476532158|397.89476532158|397.89476532158|397.89476532158|397.89476532158|397.89476532158|397.89476532158|394.56085781716|374.30651139841|370.17390155379|369.96065938406|369.96065938406||369.96065938406|369.96065938406|369.96065938406|369.96065938406|364.62704926279|364.62704926279|364.05226136079|357.55808513286|356.0673059636|355.09394906964|355.09394906964|355.09394906964|355.09394906964|351.73772424025|350.38635077259|349.16061428178|349.16061428178|344.02012494525|336.69458361158||334.83564303197|333.13698205815|333.13698205815|333.13698205815|331.09451236648|331.09451236648|331.09451236648|331.09451236648||330.79112858157|325.25958256567|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113||-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113||-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113||-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113|-346.47375758113||-346.47375758113|-351.5296105355|318.71862352588|318.71862352588|318.71862352588|318.71862352588|318.71862352588|318.71862352588|318.71862352588|318.71862352588|316.21514233724|314.72209635066|314.72209635066|314.60784001172|314.60784001172|311.23926803603|308.69919281021|307.32410346154|305.73931281104|305.73931281104|305.73931281104|305.73931281104|305.73931281104|305.73931281104|304.5159048188|301.78711849983|301.30513844817|296.43626494241|291.10140752607|290.12379699077|290.01810980203|285.90346008277||284.72471503567|284.72471503567|284.72471503567|284.72471503567|284.72471503567|284.72471503567|284.72471503567|284.72471503567|284.52468066029|279.08575222021|268.4762257517|268.4762257517|268.4762257517|268.4762257517|268.4762257517|268.4762257517|268.4762257517|268.4762257517|268.4762257517|268.4762257517|268.4762257517|268.4762257517|268.4762257517|268.4762257517|268.4762257517|268.4762257517|267.97078333305|263.26358497975|263.26358497975|263.26358497975|260.12819540203|260.12819540203|254.08688717088|-273.46674317063|-273.46674317063|-273.46674317063|-273.46674317063|-273.46674317063|-273.46674317063|-273.46674317063|-273.46674317063|-273.46674317063||-273.46674317063|-273.46674317063|-273.46674317063|-273.46674317063|-273.46674317063|-273.46674317063|-273.46674317063|-273.46674317063|-273.46674317063|-273.46674317063||-273.46674317063|-273.46674317063|-273.46674317063|-273.46674317063||-273.46674317063|-273.46674317063||-273.46674317063|-273.46674317063||-273.46674317063|-273.46674317063|-273.46674317063|-273.46674317063|-273.46674317063|-275.67138214841|-279.59319560544|-282.11467263451|-285.92185950005|-287.67809565027|-287.67809565027|-287.67809565027|-290.6672056827|-290.6672056827|-290.6672056827|-290.6672056827||-290.6672056827|-290.6672056827|-290.6672056827|-290.6672056827|-290.6672056827|-290.6672056827|-290.6672056827|-290.6672056827
04249|18137|/equities/gail-(india)|NIFTY200/MSCI_EEM|164.10483077206|164.10483077206|164.10483077206|164.10483077206|164.10483077206|160.26648440005|155.8294232117|155.49681373129|155.49681373129|151.09645817555||150.59186282997|150.59186282997|150.59186282997||150.59186282997|150.53440635445|150.53440635445|149.8076698277|148.46962992059|148.39235236901|148.39235236901|148.39235236901|148.39235236901|148.39235236901|148.39235236901|148.39235236901|148.39235236901|148.39235236901|148.39235236901|143.84428753078|138.07698275447|137.56540871697|137.56540871697||134.84053648791|134.84053648791|134.84053648791|134.84053648791|134.84053648791|134.84053648791|132.31448023939|130.92361565855|130.92361565855|130.92361565855|130.92361565855|130.92361565855|130.73698956523|130.73698956523|130.73698956523|125.20221537521|120.69689919077|-128.07034202756|-128.07034202756||-128.07034202756|-128.07034202756|-128.07034202756|-128.07034202756|-128.07034202756|-128.07034202756|-128.07034202756|-128.07034202756||-128.07034202756|-128.07034202756|-128.07034202756|-128.07034202756|-128.07034202756|-128.07034202756|-128.07034202756|-128.07034202756|-128.07034202756|-128.07034202756|-128.07034202756|-128.24671752587|-128.24671752587|-130.25468749619||-132.84965302786|122.41872478566|122.41872478566|122.41872478566|122.3124668978|120.66508635748|120.66508635748|119.14469976746|119.14469976746|119.14469976746|119.14469976746|119.14469976746|119.14469976746|119.14469976746|119.14469976746||119.14469976746|119.14469976746|119.14469976746|119.14469976746|119.14469976746|119.14469976746|119.14469976746|119.14469976746||119.14469976746|119.14469976746|119.14469976746|119.14469976746|119.14469976746|119.14469976746|118.25800016548|116.95333309334|115.15370114823|114.83744614411|114.15549334209|112.50813083494|112.50813083494|112.50813083494|112.50813083494|112.50813083494|112.50813083494|112.50813083494|112.50813083494|112.50813083494|112.50813083494|112.50813083494|112.50813083494|112.50813083494||112.50813083494|112.50813083494|112.50813083494|112.50813083494|112.50813083494|112.50813083494|112.50813083494|112.50813083494|112.50813083494|112.50813083494|112.50813083494|109.97292306517|109.56318270834|109.56318270834|107.17019809254|106.11966878582|104.39685378262|104.32406819372|104.32406819372|104.32406819372|104.32406819372|104.32406819372|104.32406819372|104.32406819372|104.32406819372|104.32406819372|104.32406819372|102.73229697578|-109.29842937529|-109.29842937529|-109.29842937529|-109.29842937529||-109.29842937529|-109.81770142515|-109.95855171371|-109.9706186949|-110.46827039851|-110.46827039851|-110.46827039851|-110.46827039851|-110.46827039851|-110.46827039851|-110.46827039851|-110.46827039851|-110.46827039851|-110.46827039851|-110.46827039851|-110.46827039851|-110.46827039851|-110.70363352181|-111.15788351903|-111.15788351903|-111.64487040716|-112.36065595247|-112.36065595247|-112.36065595247|-112.36065595247|-112.36065595247|-112.36065595247|-112.36065595247|-112.36065595247|-112.46965558991|-112.46965558991|-112.46965558991|-112.46965558991|-112.46965558991|-112.46965558991|-112.46965558991|-112.46965558991|-112.46965558991|-112.46965558991|-112.46965558991|-112.46965558991|-112.46965558991||-112.46965558991|-112.46965558991|-112.46965558991|-112.46965558991|-112.46965558991|-112.46965558991|-112.46965558991|-112.46965558991|-112.46965558991|-112.46965558991||-112.46965558991|-112.46965558991|-112.46965558991|-112.46965558991||-112.46965558991|-112.47099518363||-112.47099518363|-112.47099518363||-112.47099518363|-112.47099518363|-112.47099518363|-113.51018063306|103.56020421905|103.56020421905|103.56020421905|103.56020421905|103.56020421905|103.56020421905|103.56020421905|103.56020421905|103.56020421905|103.56020421905|103.56020421905|103.56020421905||100.42522758822|98.575253638743|97.322431851696|97.322431851696|97.322431851696|97.322431851696|93.947144297837|-100.32790777507
04250|1167243|/equities/gland-pharma|NIFTY200|1874.7502223766|1874.7502223766|1874.7502223766|1874.7502223766|1827.9724693073|1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289||1811.7184654289|1811.7184654289|1811.7184654289||1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289|1811.7184654289|1750.7260971129|1737.4664493428|1737.4664493428|1737.4664493428|1728.6405101204|1688.9398911026||1688.9398911026|1688.9398911026|1688.9398911026|1688.9398911026|1675.2840845618|1675.2840845618|1675.2840845618|1667.0442279928|1667.0442279928|1652.2285606617|1652.2285606617|1652.2285606617|1652.2285606617|1652.2285606617|1652.2285606617|1652.2285606617|1622.9983179649|1622.9983179649|1622.9983179649||1597.8592286199|1568.0908204284|1542.3120186292|-1660.6958220574|-1660.6958220574|-1660.6958220574|-1660.6958220574|-1660.6958220574||-1660.6958220574|-1660.6958220574|-1660.6958220574|-1660.6958220574|-1660.6958220574|-1660.6958220574|-1660.6958220574|-1660.6958220574|-1660.6958220574|-1660.6958220574|-1660.6958220574|-1660.6958220574|-1660.6958220574|-1660.6958220574||-1673.8565367696|1538.7987981949|1538.7987981949|1538.7987981949|1538.7987981949|1538.7987981949|1538.7987981949|1538.7987981949|1538.7987981949|1538.7987981949|1538.7987981949|1538.7987981949|1538.7987981949|1538.7987981949|1538.7987981949||1538.7987981949|1538.7987981949|1538.7987981949|1538.7987981949|1538.7987981949|1538.7987981949|1534.0268131986|1534.0268131986||1534.0268131986|1534.0268131986|1534.0268131986|1534.0268131986|1534.0268131986|1534.0268131986|1534.0268131986|1534.0268131986|1534.0268131986|1534.0268131986|1534.0268131986|1534.0268131986|1475.0843485566|1475.0843485566|1475.0843485566|1475.0843485566|1475.0843485566|1475.0843485566|1475.0843485566|1475.0843485566|1475.0843485566|1475.0843485566|1475.0843485566|1475.0843485566||1475.0843485566|1475.0843485566|1475.0843485566|1475.0843485566|1325.7798439366|1199.1806673069|1199.1806673069|1177.902393776|1177.902393776|1177.902393776|1177.902393776|1135.0832261573|1131.2134668657|1131.2134668657|1131.2134668657|1131.2134668657|1131.2134668657|1106.9288425786|1075.3320418842|1060.807873144|1055.4948047954|1027.2164497726|998.73493198477|994.86661279558|991.21186764887|991.21186764887|-1067.3547102321|-1067.3547102321|-1067.3547102321|-1067.3547102321|-1067.3547102321|-1067.3547102321||-1067.3547102321|-1067.3547102321|-1067.3547102321|-1067.3547102321|-1067.3547102321|-1067.3547102321|-1067.3547102321|-1067.3547102321|-1067.3547102321|-1067.3547102321|-1067.3547102321|-1067.3547102321|-1067.3547102321|-1067.3547102321|-1067.3547102321|-1067.3547102321|-1070.7943881898|-1070.7943881898|-1073.6270925633|-1080.4229415749|-1080.4229415749|-1083.7421790068|-1112.1579766742|-1120.0032952088|-1150.2647900865|-1159.7188414086|-1159.7188414086|-1159.7188414086|-1327.6542628064|1265.053432457|1265.053432457|1265.053432457|1265.053432457|1265.053432457|1265.053432457|1265.053432457|1265.053432457|1256.6648584918|1254.8470826232|1236.232856018|1231.0697844102|1226.7859054753||1204.213410954|1204.213410954|1192.2856730462|1192.2856730462|1192.2856730462|1192.2856730462|1192.2856730462|1167.4562830396|-1323.6056549808|-1323.6056549808||-1323.6056549808|-1323.6056549808|-1323.6056549808|-1323.6056549808||-1323.6056549808|-1323.6056549808||-1323.6056549808|-1323.6056549808||-1323.6056549808|-1323.6056549808|-1323.6056549808|-1323.6056549808|-1323.6056549808|-1323.6056549808|-1323.6056549808|-1323.6056549808|-1323.6056549808|-1323.6056549808|-1323.6056549808|-1323.6056549808|-1323.6056549808|1172.6958553777|1172.6958553777|1172.6958553777||1172.6958553777|1172.6958553777|1172.6958553777|1172.6958553777|1172.6958553777|1172.6958553777|1172.6958553777|1172.6958553777
04251|18149|/equities/glenmark-pharmaceuticals|NIFTY200/MSCI_EEM_SMALLCAP|830.33715807321|830.33715807321|830.33715807321|830.33715807321|830.33715807321|830.33715807321|830.33715807321|830.33715807321|824.65384671581|824.65384671581||824.65384671581|824.65384671581|824.65384671581||824.65384671581|824.65384671581|824.65384671581|824.65384671581|824.65384671581|824.65384671581|824.65384671581|824.65384671581|824.65384671581|824.65384671581|824.65384671581|824.65384671581|814.60431074977|797.72145096329|781.17383847267|776.18480899632|765.71646529105|757.59052309357|756.06444501174||755.94348435834|755.94348435834|755.94348435834|755.94348435834|755.94348435834|754.83166149407|747.65636751765|747.65636751765|747.65636751765|747.65636751765|747.65636751765|747.65636751765|731.67372473207|-805.12177110843|-805.12177110843|-805.12177110843|-805.12177110843|-805.12177110843|-805.12177110843||-805.12177110843|-805.12177110843|-805.12177110843|-805.12177110843|-805.12177110843|-805.12177110843|-805.12177110843|-805.12177110843||-805.12177110843|-805.12177110843|-805.12177110843|-805.12177110843|-805.12177110843|-805.12177110843|-805.12177110843|-805.12177110843|-805.12177110843|-807.70312333024|-807.70312333024|-809.38414115568|-809.38414115568|-816.25458568622||-838.41898138312|-844.60995083151|-855.81104766326|-857.95303870077|-857.95303870077|-857.95303870077|-857.95303870077|-857.95303870077|-857.95303870077|-857.95303870077|-857.95303870077|-857.95303870077|-857.95303870077|-857.95303870077|-857.95303870077||-857.95303870077|-857.95303870077|-857.95303870077|-866.77283298567|-875.3497078851|787.64585042735|787.64585042735|787.64585042735||787.64585042735|787.64585042735|785.87871049002|759.41525557919|733.6502921149|732.81782680437|-808.14481339941|-808.14481339941|-808.14481339941|-808.14481339941|-808.14481339941|-808.14481339941|-808.14481339941|-808.14481339941|-808.14481339941|-808.14481339941|-808.14481339941|-819.28593090386|-827.07879583936|-836.99201765891|761.03734146586|761.03734146586|761.03734146586|761.03734146586||761.03734146586|761.03734146586|761.03734146586|761.03734146586|750.5391464807|750.5391464807|750.5391464807|750.5391464807|750.5391464807|750.5391464807|750.5391464807|750.5391464807|750.5391464807|731.87401841497|723.9683646451|708.63151627233|686.42669085055|671.09633062713|663.98756110263|658.63063904524|648.25347833369|637.84554301074|629.74504100803|627.34725860252|627.34725860252|627.34725860252|627.34725860252|627.34725860252|627.34725860252|627.34725860252|627.34725860252|627.34725860252||614.10532192272|608.65835126946|608.65835126946|608.65835126946|608.65835126946|608.65835126946|608.65835126946|608.65835126946|608.65835126946|608.65835126946|608.65835126946|608.65835126946|608.65835126946|608.65835126946|608.65835126946|601.22316672084|579.35353010757|571.86780037994|568.75512716323|568.75512716323|568.75512716323|568.75512716323|568.75512716323|568.75512716323|568.75512716323|568.75512716323|568.75512716323|568.75512716323|568.75512716323|567.2726939798|567.2726939798|567.2726939798|564.80856107347|550.35391673637|531.97104707904|527.95948522562|524.77446532773|521.01604817231|520.63576830387|520.63576830387|520.63576830387|520.63576830387||520.63576830387|499.42306368615|488.64509246378|485.13900383345|479.74723222952|479.74723222952|478.00523565325|471.84194647507|462.14659634383|458.04343224401||456.28436916001|453.64490268416|453.64490268416|448.38323029089||445.37303297838|439.39782527111||433.45870084919|418.31799009286||412.4755384441|408.56608442689|408.56608442689|408.56608442689|408.56608442689|408.56608442689|408.56608442689|408.56608442689|408.56608442689|408.56608442689|408.56608442689|408.56608442689|408.56608442689|408.56608442689|408.56608442689|408.56608442689||408.56608442689|408.56608442689|408.56608442689|408.56608442689|408.56608442689|408.56608442689|408.56608442689|408.56608442689
04252|18150|/equities/gmr-infrastructure|NIFTY200/MSCI_EEM_SMALLCAP|79.606299354299|79.606299354299|77.737554499026|75.457779055902|75.457779055902|74.031792906056|74.031792906056|74.031792906056|74.031792906056|74.031792906056||74.031792906056|74.031792906056|74.031792906056||74.031792906056|74.031792906056|74.031792906056|74.031792906056|74.031792906056|74.031792906056|74.031792906056|74.031792906056|73.943655308893|72.911612745189|72.911612745189|72.618455723549|70.37466708103|70.37466708103|70.37466708103|67.991171195774|67.991171195774|67.991171195774|67.991171195774||67.991171195774|67.991171195774|67.991171195774|67.991171195774|67.991171195774|67.84959280671|67.84959280671|64.918988786155|63.559990761472|62.974991345619|57.333238016169|57.333238016169|57.333238016169|57.333238016169|57.333238016169|55.856374513883|55.820214945321|55.820214945321|55.61968412029||54.083907321226|54.083907321226|54.083907321226|54.083907321226|54.083907321226|54.083907321226|-58.35081563571|-58.35081563571||-58.35081563571|-58.35081563571|-58.35081563571|-58.35081563571|-58.35081563571|-58.35081563571|-58.35081563571|-58.35081563571|-58.35081563571|-58.35081563571|-58.35081563571|-58.35081563571|-58.35081563571|-59.612016101445||-60.088353682188|-60.678725720145|-61.493026840133|-62.989475580765|-63.710527363434|-64.045031590611|-64.384242652856|-64.384242652856|-64.384242652856|-64.384242652856|-64.384242652856|57.801311410899|57.801311410899|57.801311410899|57.801311410899||57.801311410899|57.801311410899|57.801311410899|57.801311410899|57.801311410899|57.801311410899|57.801311410899|57.801311410899||57.801311410899|57.801311410899|57.801311410899|57.801311410899|57.801311410899|57.801311410899|57.098677226167|56.588078243895|56.588078243895|56.588078243895|56.588078243895|56.505966143179|56.505966143179|56.505966143179|56.505966143179|56.505966143179|56.505966143179|56.423293595367|54.111993477139|52.066105601294|50.140334806052|50.140334806052|50.140334806052|50.140334806052||50.140334806052|50.140334806052|49.49203820715|48.807821756045|48.425358778283|47.860190259666|47.860190259666|47.860190259666|47.860190259666|47.860190259666|47.716879804102|46.3965324375|45.704479214546|45.110534452726|44.361703421595|42.610224752428|42.211550815942|42.211550815942|42.211550815942|42.211550815942|42.211550815942|42.211550815942|42.211550815942|42.211550815942|41.991841346805|41.991841346805|41.991841346805|41.221488774689|-44.535641130217|-44.535641130217|-44.535641130217|-44.535641130217||-44.535641130217|-44.535641130217|-44.535641130217|-44.535641130217|-44.535641130217|-44.535641130217|-44.535641130217|-44.535641130217|-44.535641130217|-44.535641130217|-44.535641130217|-44.535641130217|-44.535641130217|-44.535641130217|-44.535641130217|-44.535641130217|-44.535641130217|-44.535641130217|-44.535641130217|-44.535641130217|-44.603488745964|-44.912210268749|-46.141344700669|43.723742433003|43.723742433003|43.723742433003|43.723742433003|43.723742433003|43.723742433003|43.723742433003|43.723742433003|43.723742433003|43.723742433003|43.723742433003|43.723742433003|43.386776539069|43.386776539069|43.386776539069|43.386776539069|43.386776539069|43.096418800599|42.793244298571||42.411936795572|42.171597414392|41.768442080173|41.487157315847|41.144061904082|41.098534213331|41.098534213331|40.759481653931|40.432758156197|40.244732768156||40.216369106613|39.649837579063|39.649837579063|39.603194165293||39.603194165293|39.186880244219||37.813201415764|-41.157506273299||-41.157506273299|-41.157506273299|-41.891673297915|-42.637971687353|38.949113388477|38.949113388477|38.949113388477|38.949113388477|38.949113388477|37.879572890002|37.663412965887|-39.960381185413|-39.960381185413|-39.960381185413|-39.960381185413|-39.960381185413||-39.960381185413|-39.960381185413|-39.960381185413|-39.960381185413|-39.960381185413|-39.960381185413|-40.319867305624|-40.476544966107
04253|18152|/equities/godrej-consumer-products|NIFTY200/MSCI_EEM/EMCONSGROWTH|1145.3690402175|1145.3690402175|1145.3690402175|1145.3690402175|1145.3690402175|1145.3690402175|1145.3690402175|-1186.3543958251|-1186.3543958251|-1186.3543958251||-1186.3543958251|-1186.3543958251|-1186.3543958251||-1186.3543958251|-1186.3543958251|-1197.2077379828|1122.3301346633|1122.3301346633|1122.3301346633|1122.3301346633|1122.3301346633|1122.3301346633|1122.3301346633|1122.3301346633|1113.6113163468|1095.9180912968|1079.3923480772|1069.3581089204|1054.0312945253|1044.1903163996|1038.8169856697|1015.3660951886||1001.3901301791|994.61595980497|994.61595980497|994.61595980497|994.61595980497|994.61595980497|994.61595980497|994.61595980497|994.61595980497|994.61595980497|994.61595980497|994.61595980497|994.61595980497|994.61595980497|985.17877776724|967.27644144277|963.04420883934|963.04420883934|963.04420883934||963.04420883934|963.04420883934|963.04420883934|963.04420883934|963.04420883934|963.04420883934|963.04420883934|963.04420883934||963.04420883934|963.04420883934|963.04420883934|963.04420883934|963.04420883934|963.04420883934|952.84465795097|-1018.5173530434|-1018.5173530434|-1018.5173530434|-1018.5173530434|-1018.5173530434|-1018.5173530434|-1022.1880444986||-1022.1880444986|-1022.1880444986|-1022.1880444986|-1022.1880444986|-1022.1880444986|-1022.1880444986|-1022.1880444986|-1022.1880444986|-1022.1880444986|-1022.1880444986|-1022.1880444986|-1029.5276129916|-1029.5276129916|-1029.5276129916|-1029.5276129916||-1029.5276129916|-1029.5276129916|-1029.5276129916|-1029.5276129916|-1034.0834629485|-1036.2093815748|-1037.8243311714|-1042.068691129||-1054.4568437675|-1055.799462107|-1055.799462107|-1055.799462107|-1055.799462107|-1055.799462107|-1055.799462107|-1055.799462107|-1055.799462107|-1055.799462107|-1055.799462107|-1060.2327465251|-1067.0197224303|-1067.6367437788|-1067.6367437788|-1067.6367437788|-1067.6367437788|-1067.6367437788|-1067.6367437788|-1067.6367437788|-1067.6367437788|-1067.6367437788|-1067.6367437788|-1067.6367437788||-1067.6367437788|-1067.6367437788|-1067.6367437788|-1067.6367437788|-1067.6367437788|1012.3020817025|1012.3020817025|1012.3020817025|1012.3020817025|1012.3020817025|1012.3020817025|1012.3020817025|1012.3020817025|1012.3020817025|1012.3020817025|1012.3020817025|1012.3020817025|1012.3020817025|1012.3020817025|1012.3020817025|1012.3020817025|1012.3020817025|1012.3020817025|1012.3020817025|1012.3020817025|1012.3020817025|1012.3020817025|1012.3020817025|1012.3020817025|1012.3020817025|1012.3020817025|1012.3020817025||1011.3651960833|1011.3651960833|1011.3651960833|1011.3651960833|1011.3651960833|1011.3651960833|1011.3651960833|1011.3651960833|1011.3651960833|1011.3651960833|1008.2034996154|1008.2034996154|1008.2034996154|1008.2034996154|1008.2034996154|1008.2034996154|1008.2034996154|1008.2034996154|1008.2034996154|1006.6956337958|999.52842638548|998.56965376486|998.56965376486|987.52182395315|975.23540335072|967.05322594524|966.32302882805|958.26392902257|958.26392902257|958.26392902257|958.26392902257|955.87105394869|946.08726995818|926.17475592684|-987.30019705115|-987.30019705115|-987.30019705115|-987.30019705115|-987.30019705115|-987.30019705115|-987.30019705115|-987.30019705115||-990.87800282702|939.54039983899|939.54039983899|939.54039983899|939.54039983899|933.54764885539|923.91962543719|921.55693172223|921.55693172223|918.82993363016||918.05271963139|912.84124536694|912.84124536694|912.84124536694||912.84124536694|911.57498575778||911.57498575778|911.57498575778||906.8638452593|903.27094799319|899.94550319556|891.93110652371|891.6393037614|891.6393037614|891.6393037614|891.6393037614|891.6393037614|891.6393037614|891.6393037614|891.6393037614|891.6393037614|891.6393037614|891.6393037614|891.6393037614||891.6393037614|891.6393037614|891.6393037614|891.6393037614|891.6393037614|891.6393037614|891.6393037614|891.6393037614
04254|18153|/equities/godrej-industries|NIFTY200/MSCI_EEM_SMALLCAP|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|784.98165817406|770.35656151586||770.35656151586|770.35656151586|770.35656151586||770.35656151586|770.35656151586|770.35656151586|770.35656151586|770.35656151586|770.35656151586|770.35656151586|770.35656151586|770.35656151586|770.35656151586|741.69619438177|722.52073152336|719.75639277336|712.2709919704|697.98997887119|671.09996974186|650.22989677151|650.22989677151|644.96379114478||642.36528096917|642.36528096917|642.36528096917|642.36528096917|634.59416921348|634.59416921348|626.2240375701|623.23545578075|623.23545578075|623.23545578075|623.23545578075|618.0643790359|613.40296661489|613.40296661489|613.40296661489|613.40296661489|613.40296661489|613.40296661489|613.40296661489||613.40296661489|613.40296661489|613.40296661489|608.0006201816|608.0006201816|608.0006201816|608.0006201816|607.51460510629||604.41065742062|599.79558513547|599.79558513547|599.79558513547|599.79558513547|599.79558513547|599.79558513547|599.79558513547|599.79558513547|599.79558513547|599.79558513547|599.79558513547|599.79558513547|599.79558513547||599.79558513547|599.79558513547|599.79558513547|599.79558513547|599.79558513547|599.79558513547|599.79558513547|599.79558513547|599.79558513547|599.79558513547|599.79558513547|574.95620163707|538.92637516424|535.66259634677|528.87511722449||525.26920626925|525.26920626925|525.26920626925|525.26920626925|525.26920626925|525.26920626925|525.26920626925|525.26920626925||525.26920626925|525.26920626925|525.26920626925|525.26920626925|525.26920626925|525.26920626925|513.4630313799|501.22838040692|497.41764557475|494.46110559359|494.46110559359|494.46110559359|494.46110559359|494.46110559359|494.46110559359|494.46110559359|494.46110559359|494.46110559359|474.02622843732|472.1493508986|472.1493508986|472.1493508986|472.1493508986|465.6631615616||-502.90289222417|-502.90289222417|-502.90289222417|-502.90289222417|-502.90289222417|-502.90289222417|-504.71709094244|-505.49954515251|473.19441567543|473.19441567543|473.19441567543|473.19441567543|473.19441567543|473.19441567543|473.19441567543|473.19441567543|473.19441567543|473.19441567543|473.19441567543|473.19441567543|473.19441567543|473.19441567543|473.19441567543|473.19441567543|473.19441567543|473.19441567543|473.19441567543|473.19441567543|473.19441567543|471.13014194263|471.13014194263|469.68903575222||466.78503667293|466.07927853258|466.07927853258|466.07927853258|466.07927853258|466.07927853258|466.07927853258|466.07927853258|466.07927853258|461.34918209349|451.24074974364|445.55083508299|443.83722924565|443.83722924565|443.83722924565|443.83722924565|443.83722924565|443.83722924565|443.83722924565|442.02151281442|442.02151281442|442.02151281442|442.02151281442|438.64010134306|438.64010134306|438.64010134306|438.64010134306|438.64010134306|438.64010134306|438.64010134306|438.64010134306|438.64010134306|438.64010134306|438.64010134306|438.23068036598|421.05387008562|421.05387008562|421.05387008562|421.05387008562|421.05387008562|421.05387008562|421.05387008562||417.78486684046|415.98686808375|415.98686808375|411.57509058754|411.57509058754|411.57509058754|411.57509058754|411.57509058754|408.06676460682|407.5893933327||407.5893933327|407.5893933327|407.5893933327|407.5893933327||-426.77568357154|-426.77568357154||-426.77568357154|-426.77568357154||-426.77568357154|-428.67576257569|-434.06750956489|-435.65286610921|-435.65286610921|-435.65286610921|-435.65286610921|-435.65286610921|-435.65286610921|-437.81986038772|-439.877610446|-440.84177868894|-440.84177868894|-440.84177868894|-440.84177868894|-440.84177868894||-440.84177868894|-440.84177868894|-440.84177868894|-442.99086860077|-445.65375374044|-447.64583342037|-448.10371295569|-448.33745375339
04255|18154|/equities/godrej-properties|NIFTY200/MSCI_EEM_SMALLCAP|2180.0296759668|2180.0296759668|2180.0296759668|2180.0296759668|2180.0296759668|2180.0296759668|2177.4737583471|2177.4737583471|2177.4737583471|2177.4737583471||2140.4702223379|2140.4702223379|2140.4702223379||2140.4702223379|2114.94727337|2114.94727337|2112.7246234578|2112.7246234578|2061.8412835512|2038.63131488|2038.63131488|2038.63131488|2038.63131488|2038.63131488|1954.8459515377|1889.2703974571|1889.2703974571|1889.2703974571|1889.2703974571|1889.2703974571|1889.2703974571|1889.2703974571||1889.2703974571|1889.2703974571|1889.2703974571|1889.2703974571|1889.2703974571|1889.2703974571|1844.3726326455|1795.5374989672|1795.5374989672|1795.5374989672|1785.7462868832|1785.7462868832|1782.4514542843|1767.2582485618|1767.2582485618|1745.3324834885|1745.3324834885|1745.3324834885|1745.3324834885||1745.3324834885|1745.3324834885|1745.3324834885|1745.3324834885|1727.4694152476|1724.9160291488|1714.5205906558|1710.7089543528||1677.2045912088|1677.2045912088|1666.0313143902|1666.0313143902|1666.0313143902|1666.0313143902|1605.3458357049|1566.050948906|-1708.7692111706|-1708.7692111706|-1708.7692111706|-1708.7692111706|-1708.7692111706|-1757.43796494||1589.8452658179|1589.8452658179|1589.8452658179|1589.8452658179|1589.8452658179|1589.8452658179|1589.8452658179|1589.8452658179|1589.8452658179|1537.2919810087|1509.9410750899|1507.801172843|-1673.8482917798|-1673.8482917798|-1674.2258173638||-1687.1325512298|-1687.1325512298|-1687.1325512298|-1687.1325512298|-1687.1325512298|-1687.1325512298|-1705.7362344936|1583.5854726484||1583.5854726484|1583.5854726484|1583.5854726484|1583.5854726484|1583.5854726484|1583.5854726484|1571.6894520312|1562.7937652277|1562.7937652277|1562.7937652277|1554.304202575|1542.0379472513|1541.7279970346|1541.7279970346|-1658.7575651185|-1658.7575651185|-1658.7575651185|-1658.7575651185|-1658.7575651185|-1658.7575651185|-1658.7575651185|-1658.7575651185|-1664.5373764479|-1664.5373764479||-1664.5373764479|-1664.6109602676|-1674.0871970639|-1694.3524601708|-1700.8610898195|-1700.8610898195|-1721.1789886883|-1768.1600783061|1627.8560589268|1627.8560589268|1627.8560589268|1612.9067429916|1576.8880599754|1542.5478634059|1535.9074293488|1535.9074293488|1535.9074293488|1535.9074293488|1535.9074293488|1535.9074293488|1535.9074293488|1535.9074293488|1494.7471193069|1475.9134726782|1466.0427677653|1465.3146365709|1465.3146365709|1465.3146365709|1461.3851501044|1461.3851501044|1461.3851501044|1461.3851501044||1458.2085096104|1432.4631572732|1432.4631572732|1432.4631572732|1432.4631572732|1432.4631572732|1432.4631572732|1432.4631572732|1432.4631572732|1426.9590636369|1393.9600829147|1373.1806503957|1348.2478892743|1343.9711329556|1343.9711329556|1343.9711329556|1326.3675003877|1326.3675003877|1324.6082984993|1310.0286636429|1292.3831829979|1292.3831829979|1292.3831829979|1292.3831829979|1292.3831829979|1292.3831829979|1292.3831829979|1292.3831829979|1292.3831829979|1292.3831829979|1292.3831829979|1292.3831829979|1264.5590732312|1246.5905935207|1237.2006757435|1234.160631251|1234.160631251|1234.160631251|1230.518435084|1230.518435084|1230.518435084|1230.518435084||1225.2010186371|1219.8760979106|1205.2456453564|1195.6285301052|1193.3434815648|1193.3434815648|1193.3434815648|1193.3434815648|1189.6094904214|1176.3355639013||1155.6478053765|1133.5920303879|1120.3577559323|1085.8975201549||991.92224597284|-1104.2827234842||-1104.2827234842|-1104.2827234842||-1104.2827234842|-1114.5252883277|-1119.0919341337|-1142.1577385014|-1163.3029844568|-1184.5867104316|1088.5367218958|1088.5367218958|1088.5367218958|1088.5367218958|1088.5367218958|1088.5367218958|1088.5367218958|1088.5367218958|1088.5367218958|1084.0082564396||-1173.1167687404|-1173.1167687404|-1173.1167687404|-1173.1167687404|-1173.1167687404|-1173.1167687404|-1183.7047755969|-1189.3442073148
04256|18156|/equities/grasim-industries|NIFTY200/MSCI_EEM|2013.5463680042|2013.5463680042|2013.5463680042|2013.5463680042|2013.5463680042|2013.5463680042|2013.5463680042|2013.5463680042|2009.011402808|2009.011402808||2009.011402808|2009.011402808|2009.011402808||2009.011402808|2009.011402808|2009.011402808|2009.011402808|2009.011402808|2009.011402808|2009.011402808|2009.011402808|2009.011402808|2009.011402808|2009.011402808|2009.011402808|2009.011402808|2009.011402808|2009.011402808|2006.0476596994|2006.0476596994|2006.0476596994|2006.0476596994||2006.0476596994|2006.0476596994|2006.0476596994|2006.0476596994|2006.0476596994|2005.0501882944|1990.5347738816|1990.5347738816|1990.5347738816|1971.7913774465|1963.08436851|1963.08436851|1963.08436851|1957.8548104972|1953.841431694|1930.0349675072|1917.1082972302|1904.7009102254|-1982.9747679967||-1982.9747679967|-1982.9747679967|-1982.9747679967|-1982.9747679967|-1982.9747679967|-1982.9747679967|-1982.9747679967|-1982.9747679967||-1982.9747679967|-1982.9747679967|-1982.9747679967|-1982.9747679967|-1982.9747679967|-1982.9747679967|-1982.9747679967|-1982.9747679967|-1982.9747679967|-1982.9747679967|-1982.9747679967|-1983.9663424247|-1987.8265214224|1875.4012768465||1875.4012768465|1875.4012768465|1875.4012768465|1875.4012768465|1875.4012768465|1875.4012768465|1875.4012768465|1875.4012768465|1849.1762403042|1849.1762403042|1849.1762403042|1849.1762403042|1849.1762403042|1849.1762403042|1849.1762403042||1849.1762403042|1849.1762403042|1849.1762403042|1849.1762403042|1849.1762403042|1849.1762403042|1849.1762403042|1849.1762403042||1849.1762403042|1837.1902480159|1817.8308663935|1781.2870425749|1775.1855811596|1771.211769051|1767.5721668423|1767.5721668423|1767.5721668423|1767.5721668423|1750.2147700002|1750.2147700002|1750.2147700002|1750.2147700002|1750.2147700002|1750.2147700002|1750.2147700002|1750.2147700002|1750.2147700002|1750.2147700002|1750.2147700002|1750.2147700002|1750.2147700002|1750.2147700002||1750.2147700002|1750.2147700002|1750.2147700002|1750.2147700002|1750.2147700002|1746.7163622833|1743.9135792003|1743.9135792003|1743.9135792003|1743.9135792003|1741.2983996322|1741.1660741128|1741.1660741128|1741.1660741128|1725.2984862104|1713.201090364|1710.3650217369|1703.8250472098|1688.0305700335|1687.6034314934|1686.0198819652|1686.0198819652|1686.0198819652|1686.0198819652|1686.0198819652|1686.0198819652|1686.0198819652|1686.0198819652|1686.0198819652|1686.0198819652|1686.0198819652|-1783.9091664771||-1783.9091664771|-1783.9091664771|-1783.9091664771|-1783.9091664771|-1783.9091664771|-1783.9091664771|-1783.9091664771|-1783.9091664771|-1783.9091664771|-1783.9091664771|-1783.9091664771|-1783.9091664771|-1783.9091664771|-1783.9091664771|-1783.9091664771|-1783.9091664771|-1783.9091664771|-1783.9091664771|-1783.9091664771|-1783.9091664771|-1783.9091664771|-1783.9091664771|-1783.9091664771|-1783.9091664771|1689.0961547234|1689.0961547234|1689.0961547234|1689.0961547234|1689.0961547234|1689.0961547234|1689.0961547234|1689.0961547234|1689.0961547234|1689.0961547234|1689.0961547234|1683.8501910166|1683.8501910166|1679.8890333127|1668.9656115584|1651.2451225974|1644.8113056529|1639.5764588635||1630.4944961488|1630.4944961488|1630.4944961488|1630.4944961488|1630.4944961488|1630.4944961488|1630.4944961488|1630.4944961488|1630.4944961488|1630.4944961488||1630.4944961488|1630.4944961488|1611.9466637439|1593.3602049954||1567.1502142093|1545.3424574282||-1642.0251374343|-1642.0251374343||-1642.0251374343|-1642.0251374343|-1642.0251374343|-1642.0251374343|-1642.0251374343|-1642.0251374343|-1642.0251374343|-1642.0251374343|-1642.0251374343|-1642.0251374343|-1647.3591686653|-1647.3591686653|-1671.9386537794|-1671.9386537794|-1671.9386537794|-1671.9386537794||-1671.9386537794|-1671.9386537794|-1671.9386537794|-1671.9386537794|-1671.9386537794|-1672.5652196942|-1685.3718332639|-1685.3718332639
04257|18171|/equities/gujarat-gas-company|NIFTY200/MSCI_EEM_SMALLCAP|557.03286150895|557.03286150895|557.03286150895|552.74764695656|549.08625269479|541.79860189829|533.7790217761|518.99891444089|514.50067378187|514.50067378187||514.50067378187|514.50067378187|514.50067378187||514.50067378187|514.50067378187|514.50067378187|506.58686586115|499.04652304885|497.45447005428|488.77717674216|477.14774492004|477.14774492004|474.84194286905|470.21882913998|465.74313840261|459.53127065622|454.21807613332|444.11453480145|430.72398946613|430.72398946613|430.72398946613|430.72398946613||430.72398946613|430.72398946613|430.72398946613|430.72398946613|430.72398946613|427.14887786276|425.61720835791|425.61720835791|425.61720835791|425.61720835791|425.61720835791|425.61720835791|425.61720835791|423.52744491483|421.79994761044|418.1610440843|416.20116484084|414.09853344404|410.83925955791||410.83925955791|410.83925955791|409.1713886581|408.3848864593|405.74986299297|404.61652664367|-423.80836226706|-423.80836226706||-423.80836226706|-423.80836226706|-423.80836226706|-423.80836226706|-423.80836226706|-423.80836226706|-423.80836226706|-423.80836226706|-423.80836226706|-423.80836226706|-423.80836226706|-423.80836226706|-423.80836226706|-427.05372500159||-432.48469410713|-435.67187861133|-438.01320456055|-443.23968800998|-443.8038516725|-443.8038516725|-443.8038516725|-443.8038516725|-443.8038516725|-443.8038516725|-443.8038516725|-443.8038516725|-443.8038516725|-443.8038516725|-443.8038516725||-443.8038516725|-443.8038516725|-450.28204893678|-458.52171425919|-461.64914051802|-465.05737937061|-467.36376129883|-474.09729337828||-474.09729337828|-474.09729337828|-474.09729337828|-474.31966571712|-474.31966571712|-474.31966571712|-474.31966571712|-474.31966571712|-474.31966571712|-474.31966571712|-474.31966571712|-474.31966571712|-474.31966571712|-477.85624530383|-477.85624530383|-477.85624530383|-480.36806220554|-480.38401181638|-480.38401181638|-481.33501007755|-482.64909005704|-482.64909005704|-483.34620007412|-483.34620007412||-483.34620007412|-483.34620007412|-483.34620007412|-483.34620007412|-483.34620007412|-483.34620007412|-483.34620007412|-483.34620007412|-489.27694594089|-489.27694594089|-489.27694594089|-489.27694594089|-489.27694594089|-489.27694594089|-489.27694594089|-489.27694594089|-489.27694594089|-489.27694594089|-489.27694594089|-489.27694594089|-490.37630442402|-490.37630442402|-490.37630442402|-490.37630442402|-490.37630442402|-490.37630442402|-490.37630442402|-490.37630442402|-490.37630442402|-490.37630442402|-490.37630442402|-490.37630442402||-490.37630442402|-490.37630442402|-490.37630442402|-492.79866853048|-499.77630684431|471.66248842893|471.66248842893|471.66248842893|471.66248842893|471.66248842893|471.66248842893|471.66248842893|471.66248842893|471.66248842893|471.66248842893|471.66248842893|471.66248842893|471.66248842893|471.66248842893|471.66248842893|471.66248842893|466.95831030407|465.02590305052|459.63154572074|451.87819647861|451.87819647861|451.87819647861|451.87819647861|451.87819647861|451.87819647861|451.87819647861|-488.28124588017|-488.28124588017|-488.28124588017|-488.28124588017|-488.28124588017|-488.28124588017|-488.28124588017|-488.28124588017|-488.28124588017|-488.28124588017|-488.28124588017||-488.28124588017|-488.28124588017|-489.90415327289|-491.44350838372|-494.39508820401|-494.39508820401|-495.17788697201|-499.24728035723|-499.24728035723|-499.24728035723||-499.24728035723|-499.24728035723|-499.24728035723|-499.24728035723||-499.24728035723|-499.24728035723||-499.24728035723|-503.29142872266||-509.67379884115|-514.92644722584|476.61555928358|476.61555928358|476.61555928358|476.61555928358|476.61555928358|476.61555928358|476.61555928358|476.61555928358|476.61555928358|476.61555928358|476.61555928358|476.61555928358|476.61555928358|476.61555928358||476.61555928358|473.2630482089|473.2630482089|467.07837469174|465.13552480869|465.13552480869|465.13552480869|465.13552480869
04258|18170|/equities/gujarat-state-petronet|NIFTY200/MSCI_EEM_SMALLCAP|349.44339898366|349.44339898366|334.66766858916|330.64462328863|323.03688579749|323.03688579749|323.03688579749|323.03688579749|323.03688579749|323.03688579749||323.03688579749|320.69028251788|320.69028251788||304.3055917723|304.3055917723|304.3055917723|304.3055917723|304.3055917723|304.3055917723|304.3055917723|304.3055917723|304.3055917723|304.3055917723|304.3055917723|297.54787126989|295.82540879218|294.99768559102|284.68910256099|279.77955161942|277.09394319204|277.00268866591|277.00268866591||277.00268866591|277.00268866591|277.00268866591|277.00268866591|277.00268866591|277.00268866591|277.00268866591|277.00268866591|277.00268866591|277.00268866591|272.39825507764|272.39825507764|272.39825507764|272.39825507764|272.39825507764|272.39825507764|268.44528274143|-288.24954202042|-288.24954202042||-288.24954202042|-288.24954202042|-288.24954202042|-288.24954202042|-288.24954202042|-288.24954202042|-288.24954202042|-288.24954202042||-288.24954202042|-288.24954202042|-288.24954202042|-288.24954202042|-288.24954202042|-288.24954202042|-288.24954202042|-288.24954202042|-288.24954202042|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638||-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638||-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638||-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-291.26591369638|-293.39546237532||-296.03960885448|-296.03960885448|-296.03960885448|-296.03960885448|-296.03960885448|-296.03960885448|-296.03960885448|-299.13567616589|281.89842772118|281.89842772118|281.89842772118|281.89842772118|281.89842772118|281.89842772118|281.89842772118|281.89842772118|281.89842772118|281.89842772118|281.89842772118|281.89842772118|281.89842772118|281.89842772118|281.89842772118|281.89842772118|281.89842772118|281.89842772118|281.89842772118|281.89842772118|281.89842772118|281.89842772118|281.89842772118|281.89842772118||281.89842772118|281.89842772118|281.89842772118|281.89842772118|281.89842772118|281.89842772118|281.89842772118|281.89842772118|281.89842772118|278.24070907985|278.24070907985|278.24070907985|278.24070907985|278.24070907985|278.24070907985|278.24070907985|278.24070907985|278.24070907985|278.24070907985|277.13689863853|273.54099679183|272.32890092213|267.86266497858|267.75453981068|267.75453981068|264.12966977404|264.12966977404|264.12305445387|264.12305445387|264.12305445387|264.12305445387|264.12305445387|264.12305445387|264.12305445387|264.12305445387|262.34043138712|262.34043138712|262.34043138712|262.34043138712|262.34043138712|262.34043138712|262.34043138712||261.11432053676|261.11432053676|261.11432053676|261.11432053676|261.11432053676|261.11432053676|261.11432053676|261.11432053676|261.11432053676|261.11432053676||261.11432053676|261.11432053676|261.11432053676|261.11432053676||261.11432053676|261.11432053676||261.11432053676|261.11432053676||261.11432053676|261.11432053676|261.11432053676|261.11432053676|261.11432053676|261.11432053676|261.11432053676|261.11432053676|261.11432053676|261.11432053676|261.11432053676|261.11432053676|261.11432053676|261.11432053676|261.11432053676|261.11432053676||256.84193151666|256.84193151666|256.84193151666|256.84193151666|256.84193151666|256.84193151666|256.84193151666|256.84193151666
04259|18174|/equities/havells-india|NIFTY200/MSCI_EEM|-1398.0280103988|-1398.0280103988|-1398.0280103988|-1398.0280103988|-1398.0280103988|-1398.0280103988|-1398.0280103988|-1398.0280103988|-1407.6664476746|-1407.6664476746||-1407.6664476746|-1414.3821600139|-1448.6829704907||1347.5958548505|1347.5958548505|1347.5958548505|1347.5958548505|1344.195372577|1341.4010691175|1341.4010691175|1326.231537644|1326.231537644|1326.231537644|1326.231537644|1318.3743928704|1318.3743928704|1296.4195872105|1296.4195872105|1296.4195872105|1293.3829018051|1285.6531753998|1283.6290450052||1283.6290450052|1283.6290450052|1283.6290450052|1283.6290450052|1283.6290450052|1283.6290450052|1283.6290450052|1283.6290450052|1283.6290450052|1283.6290450052|1281.4433507871|1273.3115685956|-1326.1583273469|-1326.1583273469|-1326.1583273469|-1326.1583273469|-1326.1583273469|-1326.1583273469|-1326.1583273469||-1326.1583273469|-1326.1583273469|-1326.1583273469|-1326.1583273469|-1326.1583273469|-1326.1583273469|-1326.1583273469|-1326.1583273469||-1326.1583273469|-1327.0148542786|-1329.7970494589|-1336.3689682573|-1339.4905175732|-1342.7906655189|-1342.7906655189|-1342.7906655189|-1342.7906655189|-1363.5868902408|-1363.5868902408|-1366.0887895527|-1366.0887895527|-1392.4125317404||-1398.680584041|-1447.122876582|-1453.8115678892|-1453.8115678892|1358.2951490984|1358.2951490984|1358.2951490984|1358.2951490984|1358.2951490984|1358.2951490984|1358.2951490984|1358.2951490984|1358.2951490984|1358.2951490984|1358.2951490984||1358.2951490984|1358.2951490984|1358.2951490984|1358.2951490984|1358.2951490984|1358.2951490984|1358.2951490984|1358.2951490984||1358.2951490984|1358.2951490984|1358.2951490984|1358.2951490984|1358.2951490984|1358.2951490984|1321.7612387985|1299.282694093|1299.282694093|1299.282694093|1299.282694093|1299.282694093|1292.4474324558|1275.1138260468|1269.2347021349|1269.2347021349|1269.2347021349|1269.2347021349|1267.5716605509|1267.5716605509|1267.5716605509|1267.5716605509|1267.5716605509|1267.5716605509||1267.5716605509|1267.5716605509|1267.5716605509|1267.5716605509|1267.5716605509|1267.5716605509|1267.5716605509|1267.5716605509|1267.5716605509|1267.5716605509|1267.5716605509|1267.5716605509|1267.5716605509|1267.5716605509|1267.5716605509|1267.5716605509|1267.5716605509|1267.5716605509|1267.5716605509|-1358.0131231893|-1358.0131231893|-1358.0131231893|-1363.840260421|-1363.840260421|-1363.840260421|-1363.840260421|-1363.840260421|-1363.840260421|-1363.840260421|-1364.8108765087|-1364.8108765087|-1364.8108765087||-1364.8108765087|-1364.8108765087|-1364.8108765087|-1384.0926039442|1288.8542024455|1288.8542024455|1288.8542024455|1288.8542024455|1288.8542024455|1288.8542024455|1279.6797046486|1278.2000377399|1278.2000377399|1278.2000377399|1276.8250337952|1269.5556066692|1263.2466761963|1263.2466761963|1257.496300103|1255.1792521761|1226.7936108164|1226.1123263628|1222.3025414448|1215.0622244022|1215.0622244022|1215.0622244022|1215.0622244022|1215.0622244022|1215.0622244022|1215.0622244022|1215.0622244022|1215.0622244022|1215.0622244022|1207.1413292512|1191.9203705589|1191.9203705589|1191.9203705589|1191.9203705589|1191.9203705589|1162.7072662844|1162.7072662844|-1231.4444171128||-1231.4444171128|-1231.4444171128|-1231.4444171128|-1231.4444171128|-1231.4444171128|-1231.4444171128|-1231.4444171128|-1231.4444171128|-1231.4444171128|-1231.4444171128||-1231.4444171128|-1231.4444171128|-1231.4444171128|-1231.4444171128||-1231.4444171128|-1231.4444171128||-1231.4444171128|-1231.4444171128||-1231.4444171128|-1231.4444171128|1145.5851234723|1145.5851234723|1145.5851234723|1145.5851234723|1145.5851234723|1145.5851234723|1145.5851234723|1145.5851234723|1145.5851234723|1145.5851234723|1145.5851234723|1145.5851234723|1145.5851234723|1145.5851234723||1145.5851234723|1145.5851234723|1145.5851234723|1145.5851234723|1145.5851234723|1145.5851234723|1145.5851234723|1145.5851234723
04260|18176|/equities/hcl-technologies|NIFTY200/MSCI_EEM|1513.7956592419|1513.3062663452|1498.4739115439|1498.4739115439|1498.4739115439|1498.4739115439|1498.4739115439|1498.4739115439|1498.4739115439|1498.4739115439||1498.4739115439|1498.4739115439|1498.4739115439||1498.4739115439|1498.4739115439|1498.4739115439|1498.4739115439|1498.4739115439|1431.3654626964|1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974||1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974|1409.8655649974|1374.0395112384|1330.6689013761|1314.5140757729|1314.5140757729|1309.0962197173|1282.4262874246|1282.2812214187|1282.2812214187|1282.2812214187|1282.2812214187|1280.4120017515|1280.4120017515|1275.3701718965|1275.3701718965||1275.3701718965|1275.3701718965|1270.0308021615|1269.5231162255|1261.6089502115|1253.9294121816|1235.374300753|-1297.2949577798||-1297.2949577798|-1297.2949577798|-1297.2949577798|-1297.2949577798|-1297.2949577798|-1297.2949577798|-1297.2949577798|-1297.2949577798|-1297.2949577798|-1297.2949577798|-1297.2949577798|-1297.2949577798|-1297.2949577798|-1300.9170349275||-1300.9170349275|-1300.9170349275|-1300.9170349275|-1300.9170349275|-1300.9170349275|-1300.9170349275|-1300.9170349275|-1300.9170349275|-1300.9170349275|-1300.9170349275|-1300.9170349275|-1300.9170349275|-1300.9170349275|-1300.9170349275|-1301.3107729501||-1301.3107729501|1240.8235501639|1240.8235501639|1240.8235501639|1240.8235501639|1240.8235501639|1240.8235501639|1240.8235501639||1240.8235501639|1240.8235501639|1223.1316423804|1216.0214150311|1216.0214150311|1216.0214150311|1198.4154774217|1178.1671672958|1169.0624795777|1169.0624795777|1143.9583648954|1128.0339114805|1128.0339114805|1128.0339114805|1128.0339114805|1128.0339114805|1128.0339114805|1128.0339114805|1128.0339114805|1121.7015588173|1116.0155869997|1112.8671798311|1112.8671798311|1112.8671798311||-1175.0618104688|-1175.0618104688|-1175.0618104688|-1175.0618104688|-1175.0618104688|-1175.0618104688|-1175.0618104688|-1175.0618104688|-1175.0618104688|-1175.0618104688|-1175.0618104688|-1175.0618104688|-1175.0618104688|-1175.0618104688|-1175.0618104688|-1175.0618104688|-1175.0618104688|-1175.0618104688|-1175.0618104688|-1175.0618104688|-1175.0618104688|-1175.0618104688|-1175.0618104688|-1178.0658435547|-1186.2926148004|-1205.9418064297|1141.6704126224|1141.6704126224|1141.6704126224|1131.4088433435|1129.1597825345|1124.5664250383||1118.8543367396|1113.5886993892|1113.5886993892|1108.3951213228|1108.3951213228|1108.3951213228|1089.330679508|1088.2090761352|1086.760098158|1086.1640657702|1084.8422935904|1084.8422935904|1084.8422935904|1084.8422935904|1084.8422935904|1084.8422935904|1084.8422935904|1084.8422935904|1084.8422935904|1084.8422935904|1080.1608302263|1073.5926406811|1072.1223229248|1063.8553357476|-1119.993451752|-1119.993451752|-1119.993451752|-1119.993451752|-1119.993451752|-1119.993451752|-1119.993451752|-1119.993451752|-1119.993451752|-1119.993451752|-1119.993451752|-1119.993451752|-1119.993451752|-1119.993451752|-1119.993451752|-1119.993451752|-1119.993451752|-1119.993451752||-1119.993451752|-1119.993451752|-1119.993451752|-1119.993451752|-1119.993451752|-1119.993451752|-1119.993451752|-1119.993451752|-1119.993451752|-1119.993451752||-1127.3620932745|-1127.3620932745|-1127.3620932745|-1127.3620932745||-1127.3620932745|-1127.3620932745||-1127.3620932745|-1127.3620932745||-1127.3620932745|-1127.3620932745|-1131.2078678528|-1142.6152853808|-1142.6152853808|-1147.1417849856|-1147.1417849856|-1147.1417849856|-1147.1417849856|-1147.1417849856|-1147.1417849856|-1147.1417849856|-1147.1417849856|-1147.1417849856|-1147.1417849856|-1147.1417849856||-1147.1417849856|-1147.1417849856|-1147.1417849856|-1147.1417849856|-1147.1417849856|1083.0470835478|1083.0470835478|1083.0470835478
04261|1089258|/equities/hdfc-asset-management-company-ltd|NIFTY200/MSCI_EEM|3394.3976959947|3394.3976959947|3371.1557787528|3314.0397324683|3303.1254172063|3303.1254172063|3277.3753550556|3266.5448552267|3238.0421753321|3238.0421753321||3238.0421753321|3238.0421753321|3238.0421753321||3238.0421753321|3238.0421753321|3238.0421753321|3238.0421753321|3238.0421753321|3233.8520930267|3233.8520930267|3176.2799677293|3170.4556065048|3108.3395627831|3106.3217364256|3081.5519293618|3053.7965637657|3033.0350817015|3000.9167330321|2995.863047553|2994.8754324461|2994.8754324461|2994.8754324461||2959.3352088622|2959.3352088622|2959.3352088622|2882.189145372|2871.7269049144|2871.7269049144|2871.7269049144|2821.8625646609|2821.8625646609|2809.4735729034|2809.4735729034|2809.4735729034|2809.4735729034|2771.681709693|2770.1353035217|2754.3863127238|2752.3681876401|2714.7701949257|2699.3640614679||2699.3640614679|2699.3640614679|2699.3640614679|2699.3640614679|2699.3640614679|2681.0368846081|2681.0368846081|2681.0368846081||2681.0368846081|2681.0368846081|2681.0368846081|2681.0368846081|2681.0368846081|2681.0368846081|2681.0368846081|2681.0368846081|2681.0368846081|2681.0368846081|2681.0368846081|2681.0368846081|2681.0368846081|2681.0368846081||2681.0368846081|2681.0368846081|2681.0368846081|2681.0368846081|2681.0368846081|2623.3021319865|2614.5218594338|2555.6312108895|2555.6312108895|2511.0318982756|2478.7020956318|2467.6940466872|2459.5571183433|2459.5571183433|2459.5571183433||2459.5571183433|2459.5571183433|2459.5571183433|2459.5571183433|2459.5571183433|2459.5571183433|2459.5571183433|2459.5571183433||2459.5571183433|2459.5571183433|2423.9967601818|2398.83210802|2398.83210802|2374.8633529867|2371.2832177774|2371.2832177774|2371.2832177774|2371.2832177774|2371.2832177774|2371.2832177774|2371.2832177774|2371.2832177774|2371.2832177774|2371.2832177774|2371.2832177774|2371.2832177774|2371.2832177774|2371.2832177774|2371.2832177774|2371.2832177774|2371.2832177774|2371.2832177774||2371.2832177774|2371.2832177774|2333.6952880904|2319.7410662648|2319.7410662648|2319.7410662648|2319.7410662648|2319.7410662648|2319.7410662648|2319.7410662648|2317.1679843263|2292.9011431525|2292.9011431525|2292.9011431525|2292.9011431525|2292.9011431525|2292.9011431525|2292.9011431525|2226.3040452346|2219.2933944447|2210.2399071304|2186.9832111561|2177.2203051474|2146.2946966916|2110.7617987488|2110.7617987488|2110.7617987488|2110.7617987488|2110.7617987488|2096.879822503|2086.3330764356|2049.2645347982||1902.8805801193|1902.8805801193|1902.8805801193|1902.8805801193|1902.8805801193|1902.8805801193|1889.0350580874|1889.0350580874|1889.0350580874|1889.0350580874|1889.0350580874|1889.0350580874|1889.0350580874|1889.0350580874|1889.0350580874|1872.4528396066|1852.3698204288|1843.9498181088|1835.746975361|1835.746975361|1823.2605078338|1786.0199625888|1749.3139151377|-1857.1012837296|-1857.1012837296|-1857.1012837296|1752.5657592564|1752.5657592564|1752.5657592564|1752.5657592564|1752.5657592564|1752.5657592564|1743.8583893665|1743.8583893665|1743.8583893665|1735.3032950983|1735.3032950983|1734.5702980476|1711.2003623597|1703.9143091432|1700.9047540284|1699.1900728343||1699.1900728343|1699.1900728343|1699.1900728343|1699.1900728343|1699.1900728343|1699.1900728343|1699.1900728343|1699.1900728343|1699.1900728343|1683.5195416475||-1792.4213058585|-1792.4213058585|-1792.4213058585|-1792.4213058585||-1792.4213058585|-1792.4213058585||-1792.4213058585|-1792.4213058585||-1792.4213058585|-1792.4213058585|-1792.4213058585|-1792.4213058585|-1792.4213058585|-1792.4213058585|-1792.4213058585|-1792.4213058585|-1792.4213058585|-1792.4213058585|-1819.4348059886|-1827.5525622096|-1842.6028428305|-1871.4336803477|-1899.4295465025|-1899.4295465025||-1910.0856045123|-1917.725649979|-1926.288848934|-1926.288848934|-1926.288848934|-1926.288848934|-1926.288848934|-1926.288848934
04262|18177|/equities/hdfc-bank-ltd|NIFTY200|-1498.6580708215|-1519.611764346|-1538.3937070749|-1541.1762557452|-1548.4153696105|-1552.217453214|-1552.217453214|-1552.217453214|-1552.217453214|-1552.217453214||-1552.217453214|-1552.217453214|-1571.4138558932||-1607.8293399356|-1615.246507806|-1674.2517011104|-1714.0239102079|-1714.0239102079|-1714.0239102079|1647.5986078965|1647.5986078965|1647.5986078965|1647.5986078965|1647.5986078965|1647.5986078965|1647.5986078965|1647.5986078965|1647.5986078965|1647.5986078965|1647.5986078965|1627.7928800305|1614.5976661797||1612.6862632031|1605.6291731988|1599.7206538689|1599.7206538689|1599.7206538689|1597.3229907897|1595.3354784198|1595.3354784198|1595.3354784198|1595.3354784198|1581.6088513476|1567.8765923125|1567.8765923125|1567.8765923125|1533.7990036653|1506.1238590531|1503.1820751089|1497.9689614925|-1539.6829387126||-1539.6829387126|-1539.6829387126|-1539.6829387126|-1539.6829387126|-1539.6829387126|-1539.6829387126|-1539.6829387126|-1539.6829387126||-1539.6829387126|-1539.6829387126|-1539.6829387126|-1539.6829387126|-1539.6829387126|-1539.6829387126|-1539.6829387126|-1539.6829387126|-1539.6829387126|-1541.5266179312|-1541.5266179312|-1541.5266179312|-1549.176792276|-1576.2103247511||-1578.6464966592|-1578.6464966592|-1578.6464966592|-1586.6317627359|-1586.6317627359|-1586.6317627359|-1586.6317627359|-1586.6317627359|-1586.6317627359|-1586.6317627359|-1586.6317627359|-1586.6317627359|-1586.6317627359|-1586.6317627359|-1586.6317627359||-1599.7991808176|-1600.0237161908|-1600.0237161908|-1609.6985654073|-1613.6261593718|-1628.5930104674|-1633.3588788179|-1658.3543545568||1600.2051500818|1600.2051500818|1582.7779323283|1578.6532554299|1573.3675697811|1568.8583620397|-1628.2760585817|-1628.2760585817|-1628.2760585817|-1628.2760585817|-1628.2760585817|-1628.2760585817|-1628.2760585817|-1628.2760585817|-1628.2760585817|-1628.2760585817|-1628.2760585817|-1641.9525661743|-1641.9525661743|-1649.9583634576|-1654.9905965839|-1654.9905965839|-1664.9288032009|-1664.9288032009||-1674.9291932266|-1695.8990751021|-1710.7937763098|-1710.7937763098|-1710.7937763098|-1710.7937763098|-1710.7937763098|-1710.7937763098|-1714.6736742526|-1720.4749167326|-1720.4749167326|-1725.9421849108|-1725.9421849108|-1725.9421849108|-1725.9421849108|-1725.9421849108|-1725.9421849108|-1725.9421849108|-1725.9421849108|-1725.9421849108|-1725.9421849108|-1725.9421849108|-1732.2635604912|-1734.1623586078|-1735.8038875503|-1735.8038875503|1659.4623477883|1659.4623477883|1659.4623477883|1659.4623477883|1659.4623477883|1629.3165219567||1604.5961368637|1589.2985165999|-1650.3606864377|-1650.3606864377|-1650.3606864377|-1650.3606864377|-1650.3606864377|-1650.3606864377|-1650.3606864377|-1650.3606864377|-1657.0990153443|-1657.0990153443|-1662.7564057664|-1662.7564057664|-1662.7564057664|-1662.7564057664|-1662.7564057664|-1672.1710036944|-1672.8789282585|-1677.5487779804|-1680.7415380799|-1680.7415380799|-1680.7415380799|-1680.7415380799|-1681.0239434069|-1696.9682202677|-1714.5396742666|-1718.2017945228|-1718.2017945228|-1721.7802938927|-1721.7802938927|-1729.3129777483|-1729.3129777483|-1729.3129777483|-1729.3129777483|-1729.3129777483|-1731.7830910247|-1731.7830910247|-1731.7830910247|1639.7830416736|1625.8426720725|1625.8426720725||1618.480251934|1618.480251934|1618.480251934|1618.480251934|1618.480251934|1618.480251934|1618.480251934|1618.480251934|1618.480251934|1618.480251934||1618.480251934|1607.5002473746|1589.1188040264|1589.1188040264||1582.2819678526|1559.0688857217||-1633.5364123041|-1633.5364123041||-1633.5364123041|-1633.5364123041|-1633.5364123041|-1633.5364123041|-1633.5364123041|-1633.5364123041|-1633.5364123041|-1633.5364123041|-1633.5364123041|-1633.5364123041|-1648.4682467441|-1654.5924923133|-1668.6555578655|-1672.1326767026|-1672.1326767026|-1672.1326767026||-1672.1326767026|-1672.1326767026|-1672.1326767026|-1673.5840326921|-1673.5840326921|-1673.5840326921|-1689.2433466001|-1692.0120165132
04263|1054973|/equities/hdfc-standard-life|NIFTY200/MSCI_EEM|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-614.07232533291|-619.14423477203|-621.69639027946||-625.79875748282|-629.51530575891|-644.24755313816||-648.0802759705|-648.0802759705|-654.15586625845|-655.54539406864|-669.15322783885|-676.06469285155|-680.28930814191|-680.28930814191|-680.28930814191|-680.28930814191|-680.28930814191|-680.28930814191|-680.28930814191|-686.48849940229|-686.48849940229|-686.48849940229|-686.89077225351|-686.89077225351|-687.07308706336||-691.44228505087|-692.7275626813|-707.77794433384|653.24613217944|653.24613217944|653.24613217944|653.24613217944|653.24613217944|649.18732568548|649.12100828175|649.12100828175|649.12100828175|649.12100828175|649.12100828175|649.12100828175|649.12100828175|646.08723617135|640.14971770775|635.73025003552||632.85826105246|632.85826105246|632.85826105246|624.87030023082|614.75034240599|607.90037773842|-651.71982211459|-651.71982211459||-651.71982211459|-651.71982211459|-651.71982211459|-651.71982211459|-651.71982211459|-651.71982211459|-651.71982211459|-651.71982211459|-651.71982211459|-651.71982211459|-651.71982211459|-651.71982211459|-651.71982211459|-656.22888424412||-656.22888424412|-656.22888424412|-656.22888424412|-656.22888424412|-656.22888424412|-656.22888424412|-656.22888424412|-656.22888424412|-656.22888424412|-656.22888424412|-658.55984764646|-658.65630604984|-658.65630604984|-664.20977907448|629.79919163031||629.79919163031|629.79919163031|629.79919163031|629.79919163031|629.79919163031|629.79919163031|629.79919163031|629.79919163031||629.79919163031|629.79919163031|629.79919163031|629.79919163031|629.79919163031|629.79919163031|-658.10645620584|-658.10645620584|-658.10645620584|-658.10645620584|-658.10645620584|-658.10645620584|-658.10645620584|-658.10645620584|-658.10645620584|-658.10645620584|-658.10645620584|-658.10645620584|-658.10645620584|-658.10645620584|-658.10645620584|-658.10645620584|-661.94592311352|-661.94592311352||631.04258486175|631.04258486175|631.04258486175|631.04258486175|631.04258486175|631.04258486175|631.04258486175|631.04258486175|631.04258486175|631.04258486175|631.04258486175|631.04258486175|631.04258486175|631.04258486175|631.04258486175|631.04258486175|631.04258486175|631.04258486175|631.04258486175|631.04258486175|631.04258486175|631.04258486175|631.04258486175|621.18868493915|621.18868493915|610.00821969768|610.00821969768|610.00821969768|601.46468584031|601.24263673971|601.24263673971|601.24263673971||601.24263673971|601.24263673971|601.24263673971|601.24263673971|601.24263673971|601.24263673971|586.98348730085|569.6094127019|556.93375491715|556.93375491715|556.93375491715|556.93375491715|556.93375491715|556.93375491715|556.93375491715|555.15268462447|555.15268462447|555.15268462447|555.15268462447|555.15268462447|555.15268462447|546.99992237891|546.99992237891|539.9998866276|533.65267893519|532.87739858173|532.87739858173|530.57157258403|530.57157258403|530.57157258403|527.94747201123|527.94747201123|527.94747201123|527.94747201123|527.94747201123|518.68887542264|514.71261155358|504.99180960381|501.97538755534|501.97538755534|501.97538755534|501.97538755534||501.97538755534|501.97538755534|501.97538755534|501.97538755534|501.97538755534|501.40242693924|501.40242693924|501.40242693924|501.40242693924|501.40242693924||492.06937411651|484.40756267218|484.40756267218|482.25006319315||476.48620167078|473.27634197144||469.23758862712|461.22803494022||-499.18030558568|-499.18030558568|-499.18030558568|-499.18030558568|-499.18030558568|-499.18030558568|-499.18030558568|-499.18030558568|-499.18030558568|-499.18030558568|-507.79757362982|-512.62507265563|-519.3800209245|-519.3800209245|-523.58654203421|-523.58654203421||-523.58654203421|-523.58654203421|-523.58654203421|-525.6878258388|-526.66890507774|-526.66890507774|-528.60989995617|-535.22766966972
04264|18179|/equities/hero-motocorp|NIFTY200/MSCI_EEM/EMCONSGROWTH|4532.1355118393|4476.3894196218|4440.2882385988|4421.0759074709|4377.4816126847|4304.7987970802|4289.6461514867|4273.0479047579|4273.0479047579|4166.3506721703||4154.8512732183|4154.8512732183|4154.8512732183||4098.0154392095|4070.2968522277|4070.2968522277|4070.2968522277|4051.1462691853|3984.065380475|3957.3282873333|3864.8887933829|3864.8887933829|3864.8887933829|3864.8887933829|3864.8887933829|3864.8887933829|3864.8887933829|3864.8887933829|3864.8887933829|3829.3182502431|3779.6954625097|3721.1671859917||3677.6984494529|3677.6984494529|3677.6984494529|3677.6984494529|3677.6984494529|3669.184230946|3619.160294584|3581.099688653|3581.099688653|3581.099688653|3581.099688653|3581.099688653|3581.099688653|3581.099688653|3581.099688653|3581.099688653|3581.099688653|3460.7468464417|3372.1438077868||3336.8347674411|3269.8358174475|3196.7787294556|3158.3013579238|3136.5348475628|3113.8192370924|3035.6960684183|3035.6960684183||3035.6960684183|3035.6960684183|3035.6960684183|3035.6960684183|3035.6960684183|3035.6960684183|3035.6960684183|3035.6960684183|3035.6960684183|3035.6960684183|3035.6960684183|3035.6960684183|3035.6960684183|3035.6960684183||3035.6960684183|3035.6960684183|3006.6484229171|2992.6526588024|2992.6526588024|2939.2335721719|2904.5177847266|2901.3007838353|2901.3007838353|2901.3007838353|2901.3007838353|2901.3007838353|2901.3007838353|2901.3007838353|2901.3007838353||2901.3007838353|2901.3007838353|2901.3007838353|2901.3007838353|2901.3007838353|2901.3007838353|2901.3007838353|2901.3007838353||2900.9230714489|-3098.5558151328|-3098.5558151328|-3098.5558151328|-3098.5558151328|-3098.5558151328|-3098.5558151328|-3098.5558151328|-3098.5558151328|-3101.4989621587|-3101.4989621587|-3101.4989621587|-3101.4989621587|-3101.4989621587|-3101.4989621587|-3101.4989621587|-3101.4989621587|-3131.83493354|-3132.4081441092|-3132.4081441092|-3132.4081441092|-3170.9034039365|-3177.2842184776|-3177.2842184776||-3177.2842184776|-3177.2842184776|-3177.2842184776|-3177.2842184776|-3177.2842184776|-3177.2842184776|-3196.9963945541|-3226.9738314056|-3270.3403628031|3014.2557852161|3014.2557852161|2964.1758480482|2961.1189638809|2961.1189638809|2956.0848459354|2930.4166975953|2930.4166975953|2930.4166975953|2930.4166975953|2930.4166975953|2930.4166975953|2930.4166975953|2930.4166975953|2930.4166975953|2930.4166975953|2930.4166975953|2930.4166975953|2930.4166975953|2872.3074390599|2770.8526802271|-2974.1324029792|-2974.1324029792||-2974.1324029792|-2974.1324029792|-2974.1324029792|-2974.1324029792|-2974.1324029792|-2974.1324029792|-2974.1324029792|-2999.5331278762|2818.4197800954|2818.4197800954|2818.4197800954|2818.4197800954|2818.4197800954|2818.4197800954|2818.4197800954|2781.5609590035|2736.6770541204|2736.6770541204|2719.566111566|2637.2075427981|2637.2075427981|2637.2075427981|2621.0334731177|2599.1623175023|2599.1623175023|2599.1623175023|2599.1623175023|2599.1623175023|2599.1623175023|2599.1623175023|2577.6580546032|2564.0035513387|2525.2816694561|2485.079608315|2470.9912992779|2466.0708446838|2464.6925401001|2449.7694890001|2415.0981903975|2415.0981903975|2415.0981903975|2415.0981903975||2415.0981903975|2389.2592604895|2384.1419484727|2384.1419484727|2352.8798071138|2343.9859591846|2341.4716148783|2341.4716148783|2341.4716148783|2341.4716148783||2341.4716148783|2341.4716148783|2335.7963553987|2310.9292186721||2295.9698274381|2295.9698274381||2261.4747350223|-2408.66950069||-2408.66950069|-2408.66950069|-2438.8243339915|-2462.4091505077|-2462.4091505077|-2462.4091505077|-2462.4091505077|-2462.4091505077|-2481.5630372395|-2507.6810982348|-2521.7068490586|-2524.8574635808|-2546.480487963|-2554.5062333704|-2572.7387540203|-2572.7387540203||-2572.7387540203|-2572.7387540203|-2572.7387540203|-2572.7387540203|-2590.8625858472|-2604.7695181288|-2637.6077735069|-2647.1309109929
04265|18187|/equities/hindalco-industries|NIFTY200/MSCI_EEM|551.65215267511|551.65215267511|-593.23913513605|-593.23913513605|-593.23913513605|-593.23913513605|-593.23913513605|-593.23913513605|-593.23913513605|-593.23913513605||-593.23913513605|-593.23913513605|-593.23913513605||-597.19738883079|-597.19738883079|-608.24156145587|573.05315657577|573.05315657577|573.05315657577|573.05315657577|573.05315657577|573.05315657577|573.05315657577|573.05315657577|573.05315657577|573.05315657577|573.05315657577|572.76182504187|572.05200476657|568.59669976776|550.79355055033|536.81227160757||528.29847178597|528.29847178597|528.29847178597|528.29847178597|526.28163396141|522.07125453177|510.15694744524|498.71198541658|498.71198541658|491.70541270091|491.70541270091|491.70541270091|491.70541270091|491.70541270091|491.70541270091|490.20045177489|488.09223744934|488.09223744934|483.24968589749||476.27187796661|474.41689317114|474.41689317114|474.41689317114|470.05990961215|470.05990961215|470.05990961215|470.05990961215||-490.37940212225|-490.37940212225|-490.37940212225|-490.37940212225|-490.37940212225|-490.37940212225|-490.37940212225|-490.37940212225|-490.37940212225|-490.37940212225|-490.37940212225|-490.37940212225|-490.37940212225|-500.73721685496||-500.73721685496|463.89561093899|463.89561093899|463.89561093899|463.89561093899|463.89561093899|463.89561093899|463.89561093899|463.89561093899|463.89561093899|463.89561093899|463.89561093899|463.89561093899|463.89561093899|463.89561093899||463.89561093899|463.89561093899|463.89561093899|463.89561093899|463.89561093899|463.89561093899|463.89561093899|463.89561093899||463.89561093899|463.89561093899|460.04510936309|450.10159825936|450.10159825936|450.10159825936|450.10159825936|450.10159825936|450.10159825936|450.10159825936|449.86287000063|-475.39647123509|-475.39647123509|-475.39647123509|-475.39647123509|-475.39647123509|-475.39647123509|-475.39647123509|-475.39647123509|-475.39647123509|-475.39647123509|-475.39647123509|440.50297067827|440.50297067827||440.50297067827|440.50297067827|440.50297067827|440.50297067827|440.50297067827|440.50297067827|440.50297067827|440.50297067827|440.50297067827|440.50297067827|432.02829804096|428.51148516642|428.51148516642|424.70441507749|423.05786061026|423.05786061026|423.05786061026|423.05786061026|423.05786061026|423.05786061026|423.05786061026|419.05874384484|410.04860495021|405.71846979178|405.71846979178|405.71846979178|405.71846979178|405.71846979178|405.71846979178|405.71846979178|405.71846979178|405.71846979178||405.71846979178|405.71846979178|405.71846979178|405.71846979178|405.71846979178|405.71846979178|405.71846979178|-428.0609490856|-428.0609490856|-428.0609490856|-428.0609490856|-428.0609490856|-428.0609490856|-428.0609490856|-428.0609490856|-428.0609490856|-428.0609490856|-428.0609490856|-428.0609490856|-428.0609490856|-428.0609490856|-428.0609490856|-428.0609490856|-428.0609490856|-428.0609490856|-432.8079334771|-432.8079334771|-432.8079334771|-432.8079334771|-438.42270454161|-439.00022489486|-439.91016526794|-439.91016526794|-443.3557263014|417.55238413568|417.55238413568|417.55238413568|417.55238413568|417.55238413568|417.55238413568|417.55238413568|417.55238413568||408.70416100375|408.70416100375|408.70416100375|408.70416100375|408.70416100375|408.70416100375|408.70416100375|408.70416100375|403.99907422455|397.68508789707||-424.72207782474|-424.72207782474|-424.72207782474|-424.72207782474||-424.72207782474|-424.72207782474||-424.72207782474|-424.72207782474||-424.72207782474|-424.72207782474|-424.72207782474|-424.72207782474|-424.72207782474|-424.72207782474|-424.72207782474|-426.69396111928|-430.58772508262|-430.68360309202|-439.08767867502|-439.08767867502|-439.08767867502|-439.08767867502|-439.53449050801|-439.53449050801||-444.01749155912|-444.01749155912|-444.01749155912|-444.01749155912|-444.01749155912|-445.24721826882|-462.64968696535|-464.12091186828
04266|1072997|/equities/hindustan-aeronautics-ltd|NIFTY200|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705||2815.3719439705|2815.3719439705|2815.3719439705||2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2815.3719439705|2802.327741459|2802.327741459|2775.2034050131|2775.2034050131|2655.3676342593|2605.8730880427|2605.8730880427|2605.8730880427|2575.6331063914|2575.6331063914|2575.6331063914|2575.6331063914||2575.6331063914|2575.6331063914|2575.6331063914|2575.6331063914|2566.9479176918|2562.0578661101|2562.0578661101|2526.1417970047|2526.1417970047|2526.1417970047|2498.4713543107|2467.8597323288|2422.683109163|2346.4478529546|2312.2921022412|2276.3439536621|2182.860035319|2159.9722370515|2131.5553881735||2033.8031873803|2006.1062504051|2006.1062504051|2006.1062504051|1992.2958446342|1983.542556321|1965.7361953914|1924.7041304045||1915.3601259051|1912.2287946408|1912.2287946408|1896.6847718231|1843.2608575812|-1936.038764846|-1936.038764846|-1936.038764846|-1936.038764846|-1936.038764846|-1936.038764846|-1936.038764846|-1936.038764846|-1957.3736384573||-1994.0096430451|-2031.5218364563|-2044.5771147995|-2044.5771147995|-2044.5771147995|-2044.5771147995|-2044.5771147995|-2044.5771147995|-2044.5771147995|-2044.5771147995|-2044.5771147995|-2044.5771147995|-2044.5771147995|-2044.5771147995|-2044.5771147995||-2044.5771147995|-2044.5771147995|-2055.909291509|-2063.1213388011|-2063.1213388011|-2081.6411010821|1939.5663720366|1939.5663720366||1939.5663720366|1939.5663720366|1939.5663720366|1939.5663720366|1939.5663720366|1939.5663720366|1932.1042778489|1903.3727951576|1873.307283248|1872.2375600918|1872.2375600918|1872.2375600918|1872.2375600918|1872.2375600918|1872.2375600918|1872.2375600918|1872.2375600918|1872.2375600918|1848.5222835656|-1989.8098436963|-1989.8098436963|-1989.8098436963|-1989.8098436963|-1989.8098436963||-1989.8098436963|-1989.8098436963|-1989.8098436963|-1989.8098436963|-1989.8098436963|-1989.8098436963|-1989.8098436963|-1989.8098436963|-1989.8098436963|1872.5026271758|1872.5026271758|1830.5946210156|1821.8158653823|1821.8158653823|1821.8158653823|1821.8158653823|1811.945416831|1798.7802944878|1798.7802944878|1797.2298737396|1797.2298737396|1797.2298737396|1797.2298737396|1797.2298737396|1797.2298737396|1797.2298737396|1797.2298737396|1797.2298737396|1797.2298737396|1797.2298737396|1797.2298737396|1797.2298737396||1797.2298737396|1797.2298737396|1797.2298737396|1797.2298737396|1797.2298737396|1797.2298737396|1797.2298737396|1797.2298737396|1741.3429396803|1709.285130732|1697.9918701769|1697.9918701769|1697.9918701769|1672.3145345716|1624.7092172865|1611.2768904638|1544.3576777722|1497.2779875095|1465.9321146616|1465.9321146616|1465.9321146616|1465.9321146616|1465.9321146616|1465.9321146616|1465.9321146616|1465.9321146616|1465.9321146616|1465.9321146616|1465.9321146616|1465.9321146616|1465.9321146616|1437.2287914101|1402.5499890451|1401.7679277972|1401.7679277972|1396.8862162056|1396.8862162056|1396.8862162056|1396.8862162056|1396.8862162056|1395.2652158144|1384.1267087065||1353.2171153054|1332.4051457495|1331.3557609022|1324.0591489408|1317.642844243|1317.642844243|1317.642844243|1317.642844243|1314.2740247991|1301.9489218688||1295.8599131875|1293.0412874699|1293.0412874699|1269.4402977096||-1400.2309983431|-1400.2309983431||-1400.2309983431|-1400.2309983431||-1400.2309983431|-1400.2309983431|-1400.2309983431|-1400.2309983431|-1400.2309983431|1306.3275521876|1306.3275521876|1306.3275521876|1306.3275521876|1306.3275521876|1306.3275521876|1306.3275521876|1306.3275521876|1306.3275521876|1306.3275521876|1269.7667314346||1242.8158316938|1240.4897451763|1226.5080488395|1204.1330037923|1204.1330037923|1204.1330037923|1204.1330037923|1204.1330037923
04267|39868|/equities/hindustan-copper-ltd|NIFTY200|261.21209231827|261.21209231827|261.21209231827|259.0648697835|259.0648697835|259.0648697835|253.03686874072|253.03686874072|250.70207943034|243.53582297267||243.53582297267|243.53582297267|243.53582297267||243.53582297267|243.53582297267|243.53582297267|243.53582297267|243.53582297267|243.53582297267|243.53582297267|243.53582297267|243.53582297267|243.53582297267|243.53582297267|236.01757294273|231.80927988007|231.80927988007|231.80927988007|229.49085941264|218.68706279274|202.3217349105|201.66026168984||192.49196048491|181.15178750203|181.15178750203|181.15178750203|170.6908772063|169.63430834608|168.54749049284|168.54749049284|168.54749049284|168.54749049284|168.54749049284|163.01666068079|162.07089149415|162.07089149415|162.07089149415|159.41488554146|157.97053035868|157.97053035868|151.29781388324||149.73368294019|145.98844552037|145.98844552037|145.98844552037|145.98844552037|145.98844552037|145.98844552037|145.98844552037||140.30383157727|-157.72351996108|-158.48986065113|-158.48986065113|-158.48986065113|-158.48986065113|-158.48986065113|-158.48986065113|-158.48986065113|-158.48986065113|-158.48986065113|-158.48986065113|-158.48986065113|-162.47762735379||-168.79634228556|-168.79634228556|-168.79634228556|-168.79634228556|-168.79634228556|-168.79634228556|-168.79634228556|-168.79634228556|-168.79634228556|-168.79634228556|-168.79634228556|149.68046678992|149.68046678992|149.68046678992|149.68046678992||149.68046678992|149.68046678992|149.68046678992|149.68046678992|149.68046678992|149.68046678992|149.68046678992|149.68046678992||149.68046678992|149.68046678992|149.68046678992|149.68046678992|149.68046678992|149.68046678992|149.68046678992|149.68046678992|149.68046678992|149.68046678992|149.46163129245|142.82958761227|-158.62255976617|-158.62255976617|-158.62255976617|-158.62255976617|-158.62255976617|-158.62255976617|-158.62255976617|-158.62255976617|-158.62255976617|139.02955315967|139.02955315967|139.02955315967||139.02955315967|139.02955315967|139.02955315967|139.02955315967|139.02955315967|139.02955315967|139.02955315967|133.76060902697|132.6257551818|132.6257551818|124.12027726228|117.92252969802|117.427812471|115.1253465966|111.75550403235|111.75550403235|111.75550403235|111.75550403235|111.75550403235|111.75550403235|111.75550403235|110.74104643235|110.74104643235|110.74104643235|110.74104643235|110.74104643235|110.74104643235|109.88172012313|109.39587530002|109.39587530002|109.39587530002|108.45246368381||108.45246368381|108.45246368381|108.45246368381|108.45246368381|108.45246368381|108.45246368381|108.45246368381|107.77359241722|107.77359241722|107.77359241722|107.77359241722|106.40246161269|106.40246161269|106.40246161269|106.40246161269|106.36662715063|106.20324112586|106.20324112586|104.63415714559|104.11295187536|102.83661590752|102.20735100836|100.10261121426|99.64670661392|99.64670661392|99.64670661392|99.64670661392|99.64670661392|99.64670661392|99.64670661392|99.64670661392|99.64670661392|99.64670661392|99.64670661392|99.64670661392|99.64670661392|99.64670661392|99.64670661392|99.64670661392|99.64670661392|97.568560106911|96.292848462703||-104.12113915892|-104.12113915892|-104.12113915892|-104.12113915892|-104.12113915892|-104.12113915892|-104.12113915892|-104.12113915892|-104.12113915892|-104.12113915892||-104.12113915892|-104.12113915892|-104.12113915892|-104.12113915892||-104.12113915892|-104.12113915892||-104.12113915892|-104.12113915892||-104.12113915892|-104.12113915892|-105.16237769095|-105.67339869235|-105.67339869235|-105.67339869235|-105.67339869235|-105.67339869235|-105.67339869235|-105.67339869235|-106.9526665933|-106.9526665933|-106.9526665933|-106.9526665933|-106.9526665933|-106.9526665933||-106.9526665933|-106.9526665933|-106.9526665933|-106.9526665933|-106.9526665933|-107.98907484026|-110.59063650736|-111.57015362458
04268|18184|/equities/hindustan-petroleum|NIFTY200/MSCI_EEM|461.44725145943|461.44725145943|455.21364121577|452.69568363981|437.42575281811|421.38139744547|415.17795059903|415.17795059903|415.17795059903|415.17795059903||415.17795059903|415.17795059903|415.17795059903||415.17795059903|410.18048831344|410.18048831344|410.18048831344|404.77555477752|399.13673159958|393.40194434459|387.84282457455|387.84282457455|379.84758760778|371.03064815036|362.51181127221|359.34368326035|350.81730081716|350.81730081716|350.81730081716|350.81730081716|345.65647834239|345.65647834239||345.65647834239|345.65647834239|345.65647834239|345.65647834239|345.65647834239|345.65647834239|345.65647834239|345.65647834239|345.65647834239|345.65647834239|345.65647834239|345.65647834239|339.43485278183|339.43485278183|324.79707017534|311.20784998595|304.85876986052|304.85876986052|296.18198041414||291.15185258316|291.15185258316|291.15185258316|291.15185258316|291.15185258316|291.15185258316|291.15185258316|280.57150626102||274.19760163908|274.19760163908|274.19760163908|265.06676773103|246.75752580466|-264.50251588043|-264.50251588043|-264.50251588043|-264.50251588043|-264.50251588043|-264.50251588043|-264.50251588043|-264.50251588043|-266.83863502368||-266.83863502368|-266.83863502368|-266.83863502368|-266.83863502368|-266.83863502368|-266.83863502368|-266.83863502368|-266.83863502368|-266.83863502368|-266.83863502368|-266.83863502368|-266.83863502368|-266.83863502368|-266.83863502368|-266.83863502368||-266.83863502368|-266.83863502368|-266.83863502368|-266.83863502368|-266.83863502368|-266.83863502368|-266.83863502368|-266.83863502368||-266.83863502368|-266.83863502368|-266.83863502368|-266.83863502368|-266.83863502368|-266.83863502368|-266.83863502368|-266.83863502368|-266.83863502368|-266.83863502368|-266.83863502368|-266.83863502368|-271.27904654459|-276.52116214916|-277.17152337643|-277.17152337643|-277.17152337643|-277.17152337643|-277.17152337643|-279.00446668833|-279.7383020848|-281.82588984899|-283.00654631117|-285.61282041844||-286.81981741914|-290.74386628874|-290.74386628874|-290.74386628874|-293.1681861216|-293.18687346845|-298.25764023892|-302.07516158545|-308.87240243978|-309.61961244736|-309.61961244736|-313.81902264659|279.89381430983|279.89381430983|277.64821699371|277.64821699371|275.98689861552|275.4743429848|274.51330754856|274.51330754856|274.51330754856|274.51330754856|274.51330754856|274.51330754856|274.51330754856|274.51330754856|274.51330754856|268.87311339488|258.27559165687|258.27559165687|258.27559165687|255.27297435922||255.27297435922|255.27297435922|255.27297435922|255.27297435922|255.27297435922|254.69495387787|254.67872745035|254.67872745035|254.67872745035|254.67872745035|254.67872745035|252.80414466326|250.19175928948|250.19175928948|250.19175928948|250.19175928948|245.99400978234|245.99400978234|245.99400978234|245.99400978234|245.99400978234|245.99400978234|245.99400978234|245.99400978234|245.99400978234|245.99400978234|245.99400978234|245.99400978234|245.99400978234|245.99400978234|245.99400978234|245.99400978234|245.99400978234|243.59493148311|243.59493148311|243.59493148311|243.59493148311|243.59493148311|243.59493148311|243.59493148311|240.59436170243|238.12428349016||235.38337920034|235.38337920034|231.04264813357|228.42516052384|225.50850711552|223.726122069|-241.37405785608|-241.37405785608|-241.37405785608|-241.37405785608||-242.83505512926|-243.52183261505|-243.52183261505|-243.52183261505||-243.52183261505|-243.52183261505||-246.16592444966|227.26620343744||227.26620343744|227.26620343744|227.26620343744|227.26620343744|227.26620343744|227.26620343744|226.29578583571|226.04531132217|225.03089858686|221.88432938959|-232.77411101973|-232.77411101973|-232.77411101973|-232.77411101973|-232.77411101973|-232.77411101973||-232.77411101973|-232.77411101973|-232.77411101973|-232.77411101973|-232.77411101973|-233.72956830832|-239.39119023055|-241.95131840938
04269|18185|/equities/hindustan-unilever|NIFTY200/MSCI_EEM/EMCONSGROWTH|-2547.0223264061|-2557.1137421222|-2563.3624234301|-2573.1806196749|-2573.6808650774|-2573.6808650774|-2573.6808650774|-2573.6808650774|-2573.6808650774|-2573.6808650774||-2573.6808650774|-2573.6808650774|-2582.4538230678||-2645.1060803475|-2645.1060803475|-2645.1060803475|-2645.1060803475|-2645.1060803475|-2645.1060803475|-2670.1317830684|2555.6290968367|2555.6290968367|2555.6290968367|2555.6290968367|2555.6290968367|2555.6290968367|2555.6290968367|2555.6290968367|2545.6740670148|2529.2628793654|2502.8752858834|2501.3326179737||2501.3326179737|2501.3326179737|2501.3326179737|2501.3326179737|2501.3326179737|2501.3326179737|2501.3326179737|2501.3326179737|2501.3326179737|2501.3326179737|2501.3326179737|2501.3326179737|2501.3326179737|2501.3326179737|2501.3326179737|2472.7001283692|2469.3996163666|2469.3996163666|2469.3996163666||2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666||2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666||2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2469.3996163666|2460.7216603292|2454.7324546193|2439.9471799372|-2553.8879426326|-2553.8879426326|-2553.8879426326|-2553.8879426326|-2553.8879426326|-2553.8879426326||-2553.8879426326|-2553.8879426326|-2553.8879426326|-2553.8879426326|-2553.8879426326|-2553.8879426326|-2553.8879426326|-2553.8879426326||-2564.3413396457|-2564.3413396457|-2587.2387053882|-2587.2387053882|-2590.7447552533|-2590.7447552533|-2590.7447552533|-2591.4750920067|-2591.4750920067|-2591.4750920067|-2591.4750920067|-2598.2223244519|-2611.697100411|-2618.7078242413|-2621.4114521314|-2621.4114521314|-2621.4114521314|-2621.4114521314|-2621.4114521314|-2621.4114521314|-2621.4114521314|-2621.4114521314|-2621.4114521314|-2621.4114521314||-2621.4114521314|-2621.4114521314|-2642.0294617866|-2657.7893882731|-2657.7893882731|-2657.7893882731|-2657.7893882731|-2664.2576861888|-2672.0668491291|-2677.2965668491|-2689.846093157|-2697.0217277836|-2697.0217277836|-2713.6805832855|-2713.6805832855|-2737.0755260247|-2786.747898925|2630.4282207063|2630.4282207063|2630.4282207063|2630.4282207063|2630.4282207063|2630.4282207063|2630.4282207063|2630.4282207063|2630.4282207063|2630.4282207063|2630.4282207063|2604.3147764792|2589.8601549694|2589.8601549694|2589.8601549694||2589.8601549694|2589.8601549694|2589.8601549694|2589.8601549694|2589.8601549694|2589.8601549694|2589.8601549694|2589.8601549694|2589.8601549694|2589.8601549694|2589.8601549694|2589.8601549694|2589.8601549694|2589.8601549694|2589.8601549694|2589.8601549694|2589.8601549694|2589.8601549694|2589.8601549694|2569.4308254001|2547.9507591986|2547.9507591986|2545.3428313175|2545.3428313175|2545.3428313175|2545.3428313175|2545.3428313175|2545.3428313175|2545.3428313175|2545.3428313175|2545.3428313175|2545.3428313175|2523.7697718849|2492.2885431967|2444.8207391856|2430.8416535641|2430.8416535641|2430.8416535641|2430.8416535641|2430.8416535641|2430.8416535641|2430.8416535641||2430.8416535641|2430.8416535641|2430.8416535641|2430.8416535641|2430.8416535641|2430.8416535641|2430.8416535641|2430.8416535641|2430.8416535641|2430.8416535641||2424.2801921724|2424.2801921724|2424.2801921724|2424.2801921724||2424.2801921724|2407.522693403||2407.522693403|2407.522693403||-2540.3250327368|-2540.3250327368|-2540.3250327368|-2540.3250327368|-2540.3250327368|-2540.3250327368|-2540.3250327368|-2540.3250327368|-2540.3250327368|-2540.3250327368|-2540.3250327368|-2560.4583697076|-2560.4708756276|-2560.4708756276|-2567.8410849938|-2567.8410849938||-2567.8410849938|-2567.8410849938|-2567.8410849938|-2573.4900944376|-2574.8778827084|-2591.7975823497|-2614.9306226411|-2621.9340360075
04270|18186|/equities/hindustan-zinc|NIFTY200|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366||305.26529188366|305.26529188366|305.26529188366||305.26529188366|305.26529188366|305.26529188366|305.26529188366|305.26529188366|-320.73812545409|-320.73812545409|-320.73812545409|-320.73812545409|-320.73812545409|-320.73812545409|-320.73812545409|-320.73812545409|-320.73812545409|-320.73812545409|-320.73812545409|-320.73812545409|-320.73812545409|-320.73812545409||-320.73812545409|-320.73812545409|-325.60625864257|-327.42917321776|312.94267639927|312.94267639927|312.94267639927|312.94267639927|312.94267639927|312.94267639927|312.94267639927|312.94267639927|312.94267639927|308.54741822141|301.71935357934|-313.19987721053|-313.19987721053|-313.59369997568|-313.59369997568||-313.59369997568|-313.59369997568|-313.59369997568|-313.59369997568|-313.59369997568|-313.59369997568|-313.59369997568|-313.59369997568||-313.59369997568|-313.59369997568|-313.59369997568|-313.59369997568|-313.59369997568|-314.72825527544|-314.72825527544|-314.72825527544|-314.79249975809|-316.50834362164|-316.50834362164|-319.62296055146|-319.62296055146|-326.45884437901||303.0704541305|303.0704541305|303.0704541305|303.0704541305|303.0704541305|301.31161637872|-319.8422444535|-319.8422444535|-319.8422444535|-319.8422444535|-319.8422444535|-319.8422444535|-319.8422444535|-319.8422444535|-319.8422444535||-319.8422444535|-319.8422444535|-323.84694981053|-325.49222711225|-325.49222711225|-326.04690545025|-327.04932819938|-327.77761897807||-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-327.77761897807|-329.22790590662|-329.64768374119||-330.78354901908|-333.13726583717|-333.66913776016|-333.66913776016|-333.66913776016|-333.66913776016|-333.66913776016|-333.66913776016|-333.66913776016|-333.66913776016|-333.66913776016|-333.66913776016|-333.66913776016|-333.66913776016|-333.66913776016|-333.66913776016|-338.07127231598|-339.78915446089|-339.78915446089|-339.78915446089|-342.92438817187|324.66554362628|324.66554362628|324.66554362628|324.66554362628|324.66554362628|324.66554362628|311.42561793165|301.40068218263|-311.09110389137|-311.09110389137|-311.09110389137||-311.09110389137|-311.09110389137|-311.09110389137|-311.09110389137|-311.09110389137|-311.09110389137|-311.09110389137|-311.09110389137|-311.09110389137|-311.09110389137|-311.09110389137|-311.09110389137|-311.09110389137|-313.70957412083|-315.21618566866|-315.73192535343|-315.73192535343|-315.73192535343|-315.73192535343|-315.8132588698|-316.03416499314|-317.10741232961|-317.19356756503|-317.19356756503|-317.19356756503|-319.44842434255|306.82624533286|306.82624533286|306.82624533286|306.82624533286|306.82624533286|306.82624533286|306.82624533286|306.82624533286|306.82624533286|306.82624533286|306.82624533286|306.82624533286|306.82624533286|306.82624533286|306.82624533286|306.82624533286||306.82624533286|306.82624533286|306.82624533286|306.82624533286|306.82624533286|306.82624533286|306.82624533286|-325.45037018842|-325.45037018842|-325.45037018842||-325.45037018842|-325.45037018842|-325.45037018842|-325.45037018842||-325.45037018842|-325.45037018842||-325.45037018842|-325.8837426193||-330.86526923791|303.23023673544|302.74194326941|-325.50018294873|-325.50018294873|-325.50018294873|-325.50018294873|-325.50018294873|-325.50018294873|-325.50018294873|-325.50018294873|-325.50018294873|-326.27660291397|-326.27660291397|-326.27660291397|-326.27660291397||-326.27660291397|-326.27660291397|-326.27660291397|-326.27660291397|-326.27660291397|-336.38512248688|-339.63623025343|-339.95415049047
04271|18191|/equities/housing-development-finance|NIFTY200/MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-2888.7755544869|-2906.9479766651|-2911.8643289986|2767.1254026485|2767.1254026485|2767.1254026485|2767.1254026485|2766.1808944359|2704.5344356579||2674.4827062866|2650.2364135606|2632.6303181612|2632.6303181612|-2721.9512886641|-2721.9512886641|-2721.9512886641|-2721.9512886641|-2721.9512886641|-2721.9512886641|-2733.5459875131|-2734.3899508609|-2734.9479290688|-2734.9479290688|-2734.9479290688|-2734.9479290688|-2734.9479290688|-2750.213216889|-2750.213216889|-2755.5678254391|-2755.5678254391|-2755.5678254391|-2755.5678254391|-2755.5678254391|-2766.2170852318|-2799.2661624103|-2822.0402021573|-2826.4142030264|-2836.0213828114|-2837.3825710707|-2837.3825710707|-2871.1945830907|-2878.9652364128|-2878.9652364128|-2878.9652364128|-2878.9652364128|-2878.9652364128|-2878.9652364128|-2884.26134124|2704.3123904843|2682.9431473113|2682.9431473113||2660.0446137848|2660.0446137848|2660.0446137848|2660.0446137848|2660.0446137848|2660.0446137848|2660.0446137848|2660.0446137848|2660.0446137848|2660.0446137848||2660.0446137848|2635.9607308112|2606.0147714309|2601.6496592288||2579.7468273115|2529.3825560622||-2669.6294848484|-2669.6294848484||-2669.6294848484|-2669.6294848484|-2669.6294848484|-2669.6294848484|-2669.6294848484|-2669.6294848484|-2669.6294848484|-2669.6294848484|-2669.6294848484|-2669.6294848484|-2698.6467746145|-2711.9657494632|-2714.9472001576|-2714.9472001576|-2714.9472001576|-2714.9472001576||-2714.9472001576|-2714.9472001576|-2714.9472001576|-2714.9472001576|-2714.9472001576|-2714.9472001576|-2729.2191112863|-2734.0351236514
04272|18198|/equities/icici-bank-ltd|NIFTY200/MSCI_EEM|980.439576363|980.439576363|980.439576363|980.439576363|980.439576363|980.439576363|980.439576363|980.439576363|980.439576363|980.439576363||980.439576363|980.439576363|980.439576363||-1027.1534198907|-1027.1534198907|-1027.1534198907|-1027.1534198907|-1027.1534198907|-1027.1534198907|-1027.1534198907|-1027.1534198907|-1027.1534198907|-1027.1534198907|-1027.1534198907|-1027.1534198907|-1027.1534198907|-1035.3204841776|988.33627226623|988.33627226623|988.33627226623|988.33627226623|988.33627226623||988.33627226623|988.33627226623|988.33627226623|988.33627226623|988.33627226623|988.33627226623|985.10980121595|970.62756911364|969.38616213365|965.99854739025|963.31147508174|963.31147508174|963.31147508174|960.8016328762|935.47126960202|-950.19410122084|-950.19410122084|-950.19410122084|-950.19410122084||-950.19410122084|-950.19410122084|-950.19410122084|-950.19410122084|-950.19410122084|-950.19410122084|-950.19410122084|-950.19410122084||-950.19410122084|-950.19410122084|-950.19410122084|-950.19410122084|-950.19410122084|-950.19410122084|-950.19410122084|-950.19410122084|-950.19410122084|-950.19410122084|-950.19410122084|-950.19410122084|-950.19410122084|-963.83791805028||-971.14806521085|-971.14806521085|-972.77715399973|-972.77715399973|-972.77715399973|-972.77715399973|-972.77715399973|-972.77715399973|-972.77715399973|-972.77715399973|-972.77715399973|-972.77715399973|-972.77715399973|-972.77715399973|-984.16221404164||-984.16221404164|-984.16221404164|-984.24136114219|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636||-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.11007823636|-993.39763061709|-993.39763061709|-996.78903401898|-999.04336095968||-1000.9870962161|-1002.8245296498|953.79983751133|953.79983751133|953.79983751133|953.79983751133|953.79983751133|953.79983751133|953.79983751133|953.79983751133|953.79983751133|953.79983751133|953.79983751133|953.79983751133|953.79983751133|953.79983751133|950.65817177909|939.93408789256|937.55693909684|937.55693909684|922.26600071632|921.06304172793|921.06304172793|921.06304172793|921.06304172793|921.06304172793|921.06304172793|921.06304172793|914.70886816681|914.70886816681|914.70886816681|914.70886816681||914.70886816681|914.70886816681|914.70886816681|914.70886816681|914.70886816681|914.70886816681|914.70886816681|914.70886816681|914.70886816681|914.70886816681|914.70886816681|914.70886816681|914.70886816681|914.70886816681|914.70886816681|914.70886816681|914.70886816681|914.70886816681|914.70886816681|914.70886816681|914.70886816681|914.70886816681|914.70886816681|914.70886816681|914.70886816681|914.70886816681|914.70886816681|913.46542670661|910.70043614102|909.64216076216|909.22246311723|909.22246311723|904.02496240998|901.17771295337|899.86691277588|897.44867575713|897.44867575713|893.24854557325|892.18172679797|882.72684706766|882.72684706766|882.72684706766||873.80205026289|871.46061479406|867.61736130004|864.69149763589|855.20724129682|854.65530147819|854.65530147819|854.65530147819|854.65530147819|854.65530147819||845.9364393052|837.71269881024|833.5342779639|833.5342779639||833.5342779639|833.49085897899||829.90926334037|822.42698639381||-874.50949658459|-874.50949658459|-874.50949658459|-874.50949658459|-874.50949658459|-874.50949658459|-874.50949658459|-874.50949658459|-874.50949658459|-874.50949658459|825.6267006717|825.6267006717|825.6267006717|825.6267006717|825.6267006717|825.6267006717||-871.62528564816|-871.62528564816|-871.62528564816|-871.62528564816|-871.62528564816|-871.62528564816|-871.62528564816|-871.62528564816
04273|1050153|/equities/icici-lombard|NIFTY200/MSCI_EEM|1521.6261153599|1521.6261153599|1504.3873612505|1449.3026073357|1416.1418266186|1410.2409320285|1407.5787577552|1396.090295889|1395.1559182296|1382.4313320036||1382.4313320036|1381.0708918964|1364.8093121223||1362.2048251554|1349.7599777671|1349.7599777671|-1449.9944881364|-1463.2373426368|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709||1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1377.6118686709|1374.277823182|1374.277823182|1374.277823182|1368.5030577621|1368.5030577621|1368.5030577621|1368.5030577621|1368.5030577621|1368.5030577621|1368.5030577621|1368.5030577621|1368.5030577621|1368.5030577621||1368.5030577621|1368.5030577621|1368.5030577621|1368.5030577621|1345.2420826381|1345.2420826381|1319.1551094525|1309.1465841175||1309.1465841175|1309.1465841175|1309.1465841175|1309.1465841175|1309.1465841175|1309.1465841175|1309.1465841175|1309.1465841175|1309.1465841175|1309.1465841175|1309.1465841175|1309.1465841175|1309.1465841175|1309.1465841175||1309.1465841175|1301.0926177738|1301.0926177738|-1361.55464263|-1361.55464263|-1361.55464263|-1361.55464263|-1361.55464263|-1361.55464263|-1361.55464263|-1361.55464263|-1361.55464263|-1361.55464263|-1361.55464263|-1361.55464263||-1361.55464263|-1361.55464263|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228||1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228||1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1299.6450029228|1297.3448922003|1297.3448922003|1297.3448922003|1297.3448922003|1297.3448922003|1297.3448922003|1297.3448922003|1297.3448922003|1297.3448922003|1297.3448922003|1297.3448922003|1297.3448922003|1280.3714977217|1280.3714977217|1280.3714977217|1280.3714977217|1278.9138619635|1278.9138619635|1261.9542856452|1257.6798038744|1251.6300589969|1251.6300589969|1251.6300589969|1251.6300589969|1251.6300589969|1251.6300589969|1242.0972687856||1231.3607619754|1217.7110762257|1217.7110762257|1217.7110762257|1217.7110762257|1217.7110762257|1191.8761103571|1178.1749220308|1178.1749220308|1178.1749220308|1178.1749220308|1178.1749220308|1178.1749220308|1178.1749220308|1178.1749220308|1173.8333145177|1148.6685418067|1148.6685418067|1141.5427916775|1137.2176343567|1137.2176343567|1137.2176343567|1137.2176343567|1063.520146844|1063.520146844|1063.520146844|1063.520146844|1063.520146844|1063.520146844|1063.520146844|1063.520146844|1063.520146844|1063.520146844|1057.6085195511|1049.0784211208|1049.0784211208|1049.0784211208|1049.0784211208|1049.0784211208|1049.0784211208|1049.0784211208|1049.0784211208||1049.0784211208|1049.0784211208|1049.0784211208|1049.0784211208|1049.0784211208|1049.0784211208|1049.0784211208|1049.0784211208|1049.0784211208|-1125.7115500544||-1125.7115500544|-1125.7115500544|-1125.7115500544|-1125.7115500544||-1125.7115500544|-1125.7115500544||-1125.7115500544|-1125.7115500544||-1125.7115500544|-1125.7115500544|-1125.7115500544|-1125.7115500544|-1125.7115500544|-1125.7115500544|-1125.7115500544|-1125.7115500544|-1125.7115500544|-1125.7115500544|-1132.9666760172|-1132.9666760172|-1134.2742791722|-1134.2742791722|-1143.2156004759|-1143.2156004759||-1143.2156004759|-1143.2156004759|-1151.754881454|-1151.754881454|-1151.754881454|-1151.754881454|-1156.1137205501|-1157.4014009258
04274|991131|/equities/icici-prudential-life-insurance-com|NIFTY200/MSCI_EEM|488.52640001158|488.52640001158|488.52640001158|472.58763548379|-519.1972697382|-519.1972697382|-519.1972697382|-519.1972697382|-519.1972697382|-519.1972697382||-519.1972697382|-519.1972697382|-519.1972697382||-519.1972697382|-519.1972697382|-547.56083966679|-552.63151022005|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287|-553.2789368287||-553.2789368287|-553.2789368287|-556.16823669443|-558.75637071408|-559.00709552542|-567.86066712025|523.59697060124|523.59697060124|523.59697060124|523.59697060124|523.59697060124|523.59697060124|523.59697060124|523.59697060124|523.59697060124|522.73851870921|522.73851870921|518.91226544011|518.91226544011||518.91226544011|517.138645221|516.28156305991|516.28156305991|516.28156305991|516.28156305991|-550.99451311759|-550.99451311759||-550.99451311759|-550.99451311759|-550.99451311759|-550.99451311759|-550.99451311759|-550.99451311759|-550.99451311759|-550.99451311759|-550.99451311759|-550.99451311759|-550.99451311759|-550.99451311759|-550.99451311759|-560.38837028799||-562.49206919715|-562.49206919715|-562.49206919715|-562.49206919715|-567.46678906569|-567.46678906569|-567.46678906569|-571.68813897381|-582.29513000129|-583.13069389791|-593.67301017411|546.30327596094|546.30327596094|546.30327596094|546.30327596094||546.30327596094|546.30327596094|546.30327596094|546.30327596094|546.30327596094|546.30327596094|546.30327596094|546.30327596094||546.30327596094|536.21901337557|536.21901337557|536.21901337557|536.21901337557|536.21901337557|-575.15074551094|-575.15074551094|-575.15074551094|-575.15074551094|-575.15074551094|-575.15074551094|-575.15074551094|-575.15074551094|-575.15074551094|-575.15074551094|-575.15074551094|-575.15074551094|-575.15074551094|-575.15074551094|-575.15074551094|-577.51469010765|-584.07466177868|-591.16351037475||-596.5066904012|-601.24889395913|-601.24889395913|-601.24889395913|-601.24889395913|-601.24889395913|-601.24889395913|-601.24889395913|-601.24889395913|-601.24889395913|-601.24889395913|-601.24889395913|-601.24889395913|-601.24889395913|-601.24889395913|-601.24889395913|-601.24889395913|-604.38088140923|-604.38088140923|560.67499994204|560.67499994204|560.67499994204|560.67499994204|554.61945590891|550.95771386798|542.87525322896|533.54750223139|532.51946862516|529.03448058953|529.03448058953|529.03448058953|528.88418880351||528.88418880351|523.23424820452|523.23424820452|523.23424820452|523.23424820452|521.77969513502|513.0691307978|496.18791632699|483.66159539804|474.91846577973|474.91771228943|470.37222441441|470.37222441441|470.37222441441|470.37222441441|466.86913552556|452.66291920646|442.87825475251|440.44805235902|438.07283120729|432.13092322457|428.03991503305|424.38601636431|419.39100687028|419.39100687028|419.39100687028|419.39100687028|419.39100687028|419.39100687028|419.39100687028|419.39100687028|419.39100687028|419.39100687028|419.39100687028|419.39100687028|417.25397680034|417.25397680034|417.25397680034|417.25397680034|417.25397680034|417.25397680034|417.25397680034||417.25397680034|417.25397680034|417.25397680034|417.25397680034|417.25397680034|417.25397680034|417.25397680034|417.25397680034|417.12387633577|411.78996275991||411.78996275991|405.43698453232|405.43698453232|405.43698453232||405.43698453232|401.8494045395||401.57990308805|394.43878561704||384.64865034651|382.6899323999|382.6899323999|382.6899323999|382.6899323999|382.6899323999|-418.19572923402|-418.19572923402|-418.19572923402|-418.19572923402|-418.19572923402|-420.30081365087|-423.47907988792|-423.47907988792|-433.68785908229|-434.9161383765||-434.9161383765|-434.9161383765|-434.9161383765|-434.9161383765|-434.9161383765|-434.9161383765|-437.14293322487|-442.17269001982
04275|1073007|/equities/icici-securities-ltd|NIFTY200/MSCI_EEM_SMALLCAP|730.77279542076|730.77279542076|730.77279542076|730.77279542076|730.77279542076|730.77279542076|726.73088108817|722.53709620148|708.1495486223|705.16541374828||705.16541374828|705.16541374828|705.16541374828||705.16541374828|705.16541374828|705.16541374828|705.16541374828|705.16541374828|705.16541374828|693.70049973225|686.81997936411|686.81997936411|686.81997936411|686.81997936411|686.81997936411|686.81997936411|686.81997936411|686.81997936411|686.81997936411|686.81997936411|686.81997936411|686.81997936411||686.81997936411|686.81997936411|686.81997936411|686.81997936411|681.20892122257|681.20892122257|673.6265574348|667.52073251318|667.52073251318|661.87258211996|661.87258211996|661.87258211996|661.87258211996|649.51955060855|630.23841126644|622.16768935746|621.43270640575|621.43270640575|621.43270640575||621.43270640575|621.43270640575|621.43270640575|621.43270640575|621.43270640575|621.43270640575|621.43270640575|619.29345356847||619.29345356847|619.29345356847|619.29345356847|619.29345356847|619.29345356847|619.29345356847|619.29345356847|619.29345356847|619.29345356847|619.29345356847|619.29345356847|619.29345356847|619.29345356847|619.29345356847||619.29345356847|619.29345356847|619.29345356847|619.29345356847|619.29345356847|610.30386818732|610.30386818732|610.30386818732|610.30386818732|610.30386818732|610.30386818732|610.30386818732|610.30386818732|610.30386818732|610.30386818732||610.30386818732|610.30386818732|610.30386818732|610.30386818732|610.30386818732|610.30386818732|610.30386818732|610.30386818732||610.30386818732|610.30386818732|605.33763810093|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682||605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|605.28316236682|602.62572782511|601.14687806582|601.14687806582|598.00486248308|586.84706060945|586.6976450998|586.6976450998|577.76681296896|575.19646631426|572.45995104253|569.66938869092|566.10380219757|566.10380219757|566.10380219757|566.10380219757|566.10380219757|566.10380219757|566.10380219757|566.10380219757||566.10380219757|566.10380219757|566.10380219757|497.86811965637|493.55901912774|489.37785938109|489.37785938109|489.37785938109|489.37785938109|489.37785938109|489.37785938109|489.37785938109|489.37785938109|489.37785938109|489.37785938109|489.37785938109|480.45597317843|473.5010741886|471.47623516705|471.47623516705|471.47623516705|471.47623516705|471.47623516705|463.09305060336|461.30463383011|461.30463383011|461.30463383011|461.30463383011|461.30463383011|461.30463383011|461.30463383011|458.9190314855|458.72115491118|455.59273294121|455.59273294121|455.59273294121|442.53914635611|437.62126152198|435.49307581761|429.80898398137|-468.22569488796|-468.22569488796||-468.22569488796|-468.22569488796|-468.22569488796|-468.22569488796|-468.22569488796|-476.28133884306|432.31572392847|432.31572392847|432.31572392847|427.83274289514||427.83274289514|427.83274289514|426.91136404039|421.57374155258||421.4930576984|-459.72481249243||-459.72481249243|-459.72481249243||-459.72481249243|-462.0220135414|-462.66335685644|-468.00929014322|-470.83934659031|-470.83934659031|-470.83934659031|-474.08537662324|-482.73931787077|-485.88258422815|-490.33157838376|-490.33157838376|-494.3878787733|-501.87820134967|-501.91271933488|-501.91271933488||-501.91271933488|-501.91271933488|-501.91271933488|-501.91271933488|-501.91271933488|-501.91271933488|-501.91271933488|-501.91271933488
04276|960765|/equities/idfc-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-87.197453268205|-87.614441462346|-87.614441462346|-87.614441462346|-87.614441462346|-87.614441462346|-87.614441462346|-87.614441462346|-87.614441462346|-87.614441462346||-87.614441462346|-88.774381182798|-89.005150054519||-89.005150054519|-89.005150054519|-89.005150054519|-89.005150054519|-89.005150054519|-89.005150054519|-89.005150054519|-89.005150054519|-91.052946539527|-91.367165110514|85.746285609393|85.746285609393|85.746285609393|85.746285609393|85.746285609393|85.746285609393|85.746285609393|85.746285609393|85.746285609393||85.746285609393|85.746285609393|85.746285609393|85.746285609393|85.138905091102|85.138905091102|85.138905091102|85.138905091102|85.138905091102|85.138905091102|85.138905091102|85.138905091102|85.138905091102|83.223786401545|-88.550776072554|-88.550776072554|-88.550776072554|-88.550776072554|-88.550776072554||-88.550776072554|-88.550776072554|-88.550776072554|-88.550776072554|-88.550776072554|-88.550776072554|-88.550776072554|-88.550776072554||-88.550776072554|-88.550776072554|-88.550776072554|-88.550776072554|-88.550776072554|-89.075926638769|-89.075926638769|-89.075926638769|-89.075926638769|-90.53436496647|-91.568736054189|-92.423592648779|-92.434549422037|-93.096720054162||-94.354690898804|-95.685769784614|-96.261966851204|-96.586036109093|-96.586036109093|-96.586036109093|-96.586036109093|-96.751009253321|-96.751009253321|-96.751009253321|-96.751009253321|91.07226952687|91.07226952687|91.07226952687|91.07226952687||91.07226952687|91.07226952687|91.07226952687|91.07226952687|91.07226952687|91.07226952687|91.07226952687|91.07226952687||91.07226952687|91.07226952687|91.07226952687|91.07226952687|91.07226952687|91.07226952687|91.07226952687|91.07226952687|91.07226952687|91.07226952687|88.769190991091|87.330153094043|87.330153094043|87.330153094043|87.330153094043|87.330153094043|87.330153094043|87.330153094043|87.330153094043|85.522392072402|83.908210531564|83.25356946134|83.251188120836|82.422100573402||82.422100573402|82.422100573402|81.99121997712|81.534237996582|81.534237996582|81.534237996582|81.534237996582|81.534237996582|81.534237996582|81.534237996582|79.113045948351|78.094295964161|78.094295964161|78.094295964161|78.094295964161|78.094295964161|76.417560346059|76.417560346059|76.417560346059|76.417560346059|76.417560346059|76.417560346059|76.417560346059|76.417560346059|76.385511488763|76.385511488763|76.385511488763|76.385511488763|76.385511488763|76.385511488763|76.385511488763|76.385511488763||76.385511488763|76.385511488763|76.385511488763|76.385511488763|76.385511488763|76.385511488763|75.958903519144|75.915445133305|75.083829875628|72.782035823045|71.216147099797|69.764775356399|69.764775356399|69.764775356399|69.764775356399|69.764775356399|69.460861083255|69.342621137021|68.522354445323|67.738727924409|66.870808465815|66.559230865743|65.965813175072|64.745347887531|62.977065481319|62.977065481319|62.977065481319|62.977065481319|62.977065481319|62.977065481319|62.977065481319|62.977065481319|61.602294301075|60.602547697538|60.378492638562|60.378492638562|60.378492638562|59.549526096241|59.549526096241|59.549526096241|59.549526096241|59.546697696995||56.037997441106|55.539441219759|54.882713653194|54.797457537769|53.419396543634|-56.928532904649|-56.928532904649|-56.928532904649|-56.928532904649|-56.928532904649||-56.928532904649|-56.928532904649|-56.928532904649|-56.928532904649||-56.928532904649|-56.928532904649||-56.928532904649|-56.928532904649||-56.928532904649|-56.928532904649|-57.653926763561|-58.154363159516|-58.154363159516|-58.154363159516|-58.154363159516|-58.154363159516|-58.154363159516|-58.154363159516|-58.154363159516|-58.154363159516|-58.154363159516|-58.154363159516|-58.154363159516|-58.154363159516||-58.154363159516|-58.154363159516|-58.154363159516|-58.154363159516|-58.154363159516|-58.154363159516|-58.154363159516|-58.154363159516
04277|1161582|/equities/indiamart-intermesh-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2739.436135333|-2739.436135333|-2739.436135333|-2739.436135333|-2739.436135333|-2739.436135333|-2739.436135333|-2739.436135333|-2739.436135333|-2739.436135333||-2739.436135333|-2751.4124376964|-2772.2232171386||-2772.2232171386|-2772.2232171386|-2798.1966719848|-2798.1966719848|-2798.1966719848|-2806.6875417298|-2806.6875417298|-2820.0500680679|-2890.6667422977|2626.6048907884|2626.6048907884|2626.6048907884|2626.6048907884|2626.6048907884|2626.6048907884|2626.6048907884|2626.6048907884|2626.6048907884|2626.6048907884||2626.6048907884|2626.6048907884|2626.6048907884|2626.6048907884|2612.1269781317|2612.1269781317|2612.1269781317|2572.4799268737|2539.6588451708|-2751.0052810361|-2751.0052810361|-2751.0052810361|-2751.0052810361|-2751.0052810361|-2751.0052810361|-2751.0052810361|-2756.4726006771|-2756.4726006771|-2756.4726006771||-2756.4726006771|-2756.4726006771|-2759.661260952|-2787.320696464|-2787.320696464|-2787.320696464|-2787.320696464|-2788.1841153202||-2797.3601308462|-2798.7069703067|-2798.7069703067|-2798.7069703067|-2798.7069703067|-2798.7069703067|-2798.7069703067|-2798.7069703067|-2848.1992866689|-2850.1060560293|-2850.1060560293|-2850.1060560293|-2850.1060560293|-2876.3428427452||-2896.5003211492|-2910.6087281432|-2946.015340298|-2991.3031504614|-3008.7000961872|-3008.7000961872|-3008.7000961872|-3008.7000961872|-3008.7000961872|-3008.7000961872|-3033.450003793|-3074.5988802598|-3074.5988802598|-3074.5988802598|-3074.5988802598||-3084.4793737912|-3120.6608992359|-3120.6608992359|-3147.4093813125|-3190.1297813194|-3219.3580822169|-3244.5811102323|3005.0850409314||3005.0850409314|3005.0850409314|3005.0850409314|3005.0850409314|3005.0850409314|3005.0850409314|3005.0850409314|3003.6056118856|2998.7840132062|2979.2600146736|2912.3583496373|2903.3139376788|2903.3139376788|2903.3139376788|2903.3139376788|2903.3139376788|2903.3139376788|2903.3139376788|2899.5155134365|2889.2206903951|2889.2206903951|2889.2206903951|2889.2206903951|2889.2206903951||2889.2206903951|2889.2206903951|2880.0265066968|2880.0265066968|2866.6405223064|2841.8950139341|2825.7259463898|2825.7259463898|2825.7259463898|2825.7259463898|2795.3260027161|2780.4324907157|2780.4324907157|2780.4324907157|2780.4324907157|2780.4324907157|2780.4324907157|-2904.3711467715|-2904.3711467715|-2904.3711467715|-2904.3711467715|-2904.3711467715|-2904.3711467715|-2904.3711467715|-2904.3711467715|-2904.3711467715|-2966.3924413847|-2966.3924413847|-2966.3924413847|-2966.3924413847|-2982.9970947027|-3008.8745659457||-3016.360683082|2817.1329533499|2817.1329533499|2817.1329533499|2817.1329533499|2817.1329533499|2772.3644414391|2766.8643397717|2763.1791817776|2743.8315100264|2733.6568035267|2733.6568035267|2733.6568035267|2733.6568035267|2733.6568035267|2733.6568035267|2733.6568035267|2733.6568035267|2733.6568035267|2733.6568035267|2733.6568035267|2733.6568035267|2733.6568035267|2733.6568035267|2733.6568035267|2733.6568035267|2733.6568035267|2733.6568035267|2733.6568035267|2733.6568035267|2733.6568035267|2733.6568035267|2733.6568035267|2733.6568035267|2723.0576073149|2723.0576073149|2719.5278364057|2719.5278364057|2719.5278364057|2684.6603374343|2594.3431239504|2525.3512597074||2525.3512597074|2525.3512597074|2525.3512597074|2525.3512597074|2525.3512597074|2525.3512597074|2525.3512597074|2515.6987238867|2515.6987238867|2515.6987238867||2515.6987238867|2425.3735414063|2369.1673382161|2354.3620434221||2354.3620434221|2354.3620434221||2354.3620434221|2354.3620434221||2354.3620434221|2354.3620434221|2354.3620434221|2354.3620434221|2354.3620434221|2354.3620434221|2329.2079357852|2329.2079357852|2329.2079357852|2329.2079357852|2329.2079357852|2329.2079357852|2329.2079357852|2329.2079357852|2329.2079357852|2314.7259807751||2314.7259807751|2294.5636635209|2294.5636635209|2294.5636635209|2238.2779448192|2236.993823236|2236.993823236|2221.5540550367
04278|18209|/equities/indian-bank|NIFTY200|491.36460021794|491.36460021794|481.81276787432|481.81276787432|480.69196498297|477.92165149475|452.01292169121|443.3726846645|432.03354326329|415.38449421018||413.71495708279|413.71495708279|413.71495708279||408.6916186418|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899||403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|403.67195198899|402.20168229196|-444.30186196458|-444.30186196458|-444.30186196458|-444.30186196458|-444.30186196458|-444.30186196458|-444.30186196458|-444.30186196458|-444.30186196458|-444.94533712988|-444.94533712988|-444.94533712988||407.78540922344|407.78540922344|407.78540922344|407.78540922344|407.78540922344|407.78540922344|407.78540922344|407.78540922344||391.59491609137|390.60156330798|390.60156330798|390.60156330798|390.60156330798|390.60156330798|390.60156330798|387.68400684927|387.68400684927|387.68400684927|387.68400684927|387.68400684927|387.68400684927|387.68400684927||387.68400684927|387.68400684927|387.68400684927|387.68400684927|387.68400684927|385.68112790005|385.68112790005|385.68112790005|385.68112790005|385.68112790005|385.68112790005|385.68112790005|385.68112790005|385.68112790005|385.68112790005||385.68112790005|385.68112790005|385.68112790005|380.4457024139|374.65634076262|368.57093892787|368.48290221796|368.48290221796||368.48290221796|368.48290221796|368.48290221796|368.48290221796|368.48290221796|368.48290221796|368.48290221796|368.48290221796|368.48290221796|368.48290221796|368.48290221796|368.48290221796|368.48290221796|368.48290221796|368.48290221796|368.48290221796|368.48290221796|368.48290221796|368.48290221796|365.95599839539|359.80616780674|359.80616780674|348.84573726031|346.41737924776||346.41737924776|346.41737924776|340.58750268218|340.58750268218|337.18888983458|322.80595129796|322.80595129796|322.80595129796|322.80595129796|322.80595129796|319.23161865681|312.90734626418|310.88373137561|310.88373137561|310.88373137561|310.88373137561|305.7013688733|305.57098236898|302.82608880842|302.56787543655|300.02263700035|297.92701699443|297.92701699443|294.73835221603|291.34538524763|289.40598326939|284.68163926091|284.43792912129|281.00794121811|281.00794121811|277.40048786875|-292.84066194701||-292.84066194701|-292.84066194701|-292.84066194701|-292.84066194701|-292.84066194701|-292.84066194701|-292.84066194701|-292.84066194701|-292.84066194701|-292.84066194701|-292.84066194701|-292.84066194701|-292.84066194701|-292.84066194701|-292.84066194701|-292.84066194701|-292.84066194701|-292.84066194701|-292.84066194701|-292.84066194701|-292.84066194701|-297.17296043158|-301.93385713101|-304.2626115746|-307.51955858278|-311.30785439862|-315.69760548685|-315.70908295783|-315.70908295783|-321.00808697271|-321.00808697271|-321.00808697271|-321.00808697271|-325.50065761725|-325.98961041944|-330.53569553712|-337.64444720155|302.8329537446|302.8329537446|302.8329537446|298.11438762421|296.06877318217||290.45974594568|285.87812877135|285.87812877135|285.87812877135|285.87812877135|285.87812877135|285.87812877135|285.87812877135|282.63127385727|266.77641573605||260.03065205641|260.03065205641|260.03065205641|260.03065205641||260.03065205641|259.78960525799||257.04400584221|256.94324592427||256.94324592427|256.94324592427|256.94324592427|256.94324592427|256.94324592427|256.94324592427|256.94324592427|256.94324592427|256.94324592427|256.94324592427|256.94324592427|256.94324592427|256.94324592427|256.94324592427|256.94324592427|256.94324592427||256.94324592427|251.19806187767|-289.5850105921|-289.5850105921|-289.5850105921|-296.11945519619|266.15103076677|266.15103076677
04279|18210|/equities/the-indian-hotels|NIFTY200/MSCI_EEM_SMALLCAP|490.02934372859|486.6048155144|475.91924861572|467.6574923584|464.36390040419|463.95433174792|450.12981644409|449.06645796848|449.0182747637|441.342538705||436.79119662618|436.79119662618|436.79119662618||436.79119662618|436.79119662618|436.79119662618|436.79119662618|436.79119662618|430.55180513534|430.55180513534|426.75824896625|426.75824896625|426.75824896625|426.75824896625|424.80639316563|420.16669376701|420.16669376701|420.16669376701|420.16669376701|420.16669376701|420.16669376701|420.16669376701||420.16669376701|420.16669376701|420.16669376701|420.16669376701|417.60187687709|417.35763554919|417.06105594619|417.06105594619|417.06105594619|417.06105594619|417.06105594619|417.06105594619|415.6705960166|412.47846273709|410.90937862715|405.42154842307|402.09510892617|402.09510892617|401.18622603667||399.47637616542|398.89193766145|398.89193766145|398.89193766145|395.43827525805|391.62031058946|390.58923127561|389.76026002466||385.81417848335|-410.1019621466|-410.1019621466|-410.1019621466|-410.1019621466|-410.1019621466|-410.1019621466|-410.1019621466|-410.1019621466|-410.1019621466|-410.1019621466|-410.1019621466|-410.6271733812|-421.40519773205||-428.71966279038|403.78771423421|403.78771423421|403.78771423421|403.78771423421|403.78771423421|403.78771423421|403.78771423421|403.78771423421|403.78771423421|403.78771423421|403.78771423421|403.78771423421|403.78771423421|403.78771423421||403.78771423421|403.78771423421|403.78771423421|403.78771423421|403.78771423421|403.78771423421|403.78771423421|403.78771423421||403.78771423421|403.78771423421|403.78771423421|403.78771423421|403.78771423421|403.78771423421|402.48634745371|401.39872685286|398.85691601272|394.57713398929|393.39681588274|393.26457130887|393.26457130887|377.76845788565|377.76845788565|377.76845788565|377.76845788565|377.76845788565|373.33380501756|373.33380501756|373.33380501756|373.33380501756|373.33380501756|373.33380501756||373.33380501756|373.33380501756|373.33380501756|373.33380501756|373.33380501756|373.33380501756|373.33380501756|373.33380501756|373.33380501756|373.33380501756|373.33380501756|373.33380501756|373.33380501756|373.33380501756|373.33380501756|373.33380501756|373.33380501756|373.33380501756|372.39000424876|372.39000424876|372.39000424876|372.39000424876|372.39000424876|372.39000424876|372.39000424876|372.39000424876|372.39000424876|372.39000424876|372.39000424876|372.39000424876|372.39000424876|372.39000424876||372.39000424876|372.39000424876|372.39000424876|372.39000424876|372.39000424876|372.39000424876|372.39000424876|372.39000424876|372.39000424876|369.63510541729|369.63510541729|369.63510541729|369.63510541729|369.63510541729|369.63510541729|369.63510541729|369.63510541729|369.63510541729|369.63510541729|362.65011204406|359.66678776922|355.87597146041|355.87597146041|355.87597146041|352.73439815317|349.22670485742|349.22670485742|349.22670485742|349.22670485742|349.22670485742|349.22670485742|349.22670485742|349.22670485742|349.22670485742|349.22670485742|349.22670485742|349.22670485742|342.09911142199|336.02956587306|331.06618294707|329.52908605989|322.66010342104||322.07405393417|322.07405393417|322.07405393417|318.55726790754|314.5586700362|314.5586700362|311.05686271654|309.71873397812|308.01525963661|307.58084539701||306.92039292973|306.26153854443|305.31115006902|305.31115006902||303.248493295|302.22479902343||302.22479902343|302.22479902343||302.22479902343|302.22479902343|302.22479902343|302.22479902343|302.22479902343|302.22479902343|302.22479902343|302.22479902343|302.22479902343|302.22479902343|302.22479902343|302.22479902343|302.22479902343|302.22479902343|302.22479902343|299.83866761609||297.50963543173|296.85709903738|296.85709903738|296.85709903738|296.85709903738|296.85709903738|296.85709903738|296.85709903738
04280|18197|/equities/indian-oil-corporation|NIFTY200/MSCI_EEM|168.50999063338|168.50999063338|166.3499873886|156.20832101609|150.87034820743|140.78094889531|133.98216009727|133.98216009727|133.98216009727|133.98216009727||133.98216009727|133.98216009727|133.98216009727||133.98216009727|131.91284667845|131.91284667845|129.36149800481|126.03499490091|123.49444454322|122.65127426225|122.65127426225|122.65127426225|122.65127426225|121.55419684602|120.2814138813|120.2814138813|118.95482437934|118.95482437934|117.62169422148|117.62169422148|115.86672657204|115.86672657204||115.86672657204|115.86672657204|115.86672657204|115.86672657204|114.85192180422|112.44658105404|111.03589920472|111.03589920472|111.03589920472|111.03589920472|111.03589920472|111.03589920472|108.55932897408|107.41036408564|105.54762811816|102.76125219306|100.34583704163|99.89537432116|97.444861543639||97.2595431296|97.2595431296|97.2595431296|97.2595431296|97.2595431296|97.2595431296|97.2595431296|97.2595431296||97.2595431296|97.2595431296|97.2595431296|97.2595431296|94.235601951454|92.300667393841|90.431299223544|89.079221529036|86.32413079371|-91.746866660888|-91.746866660888|-91.746866660888|-91.746866660888|-92.706256946637||-92.706256946637|-92.706256946637|-92.706256946637|-92.706256946637|-92.706256946637|-92.706256946637|-92.706256946637|-92.706256946637|-92.706256946637|-92.706256946637|-92.706256946637|-94.209730025479|-94.266023319381|-94.266023319381|-95.495583076629||-95.601335125393|-95.601335125393|90.338357124537|90.338357124537|90.338357124537|90.338357124537|90.338357124537|90.338357124537||90.338357124537|90.338357124537|90.338357124537|90.338357124537|90.338357124537|90.338357124537|88.974353151438|-93.676889358449|-93.676889358449|-93.676889358449|-93.676889358449|-93.676889358449|-94.613210398276|-95.031342089529|-95.84621089634|-95.84621089634|-95.84621089634|-95.84621089634|-95.84621089634|-96.145940894657|-96.145940894657|-96.476042556292|-97.505585291757|-97.505585291757||-97.505585291757|-97.944358986559|-97.944358986559|-97.944358986559|-97.944358986559|-97.944358986559|-98.690956718328|-99.409393556254|-99.846551532366|-100.16561298328|-100.34935512842|94.962419116991|94.962419116991|94.962419116991|94.962419116991|94.962419116991|93.916575948946|93.836523345432|93.836523345432|93.836523345432|93.836523345432|93.836523345432|93.836523345432|93.836523345432|93.836523345432|93.836523345432|93.836523345432|91.34058030813|89.697936372613|89.697936372613|88.999366307978|88.999366307978||88.999366307978|88.999366307978|88.999366307978|88.999366307978|88.999366307978|88.999366307978|88.999366307978|88.999366307978|88.999366307978|88.999366307978|88.504853487814|88.183168253197|86.881299584986|86.812559332982|86.287318057736|86.287318057736|86.287318057736|86.287318057736|86.287318057736|86.287318057736|86.222921135642|86.222921135642|85.694909575491|85.299900376033|84.852654794645|84.852654794645|84.410714972088|84.410714972088|84.410714972088|84.410714972088|84.410714972088|82.825792802781|81.052562742363|81.052562742363|81.052562742363|81.02784393113|80.597607589222|80.238072958471|80.238072958471|80.238072958471|79.71174408648|78.751940162685||77.743824013633|76.443137284299|75.972090699398|75.972090699398|75.972090699398|75.972090699398|75.972090699398|75.972090699398|75.972090699398|75.972090699398||75.972090699398|75.972090699398|75.972090699398|75.972090699398||75.972090699398|75.972090699398||75.972090699398|75.972090699398||75.972090699398|75.972090699398|75.972090699398|75.972090699398|75.972090699398|75.972090699398|75.972090699398|75.972090699398|-80.488982523941|-80.488982523941|-80.488982523941|-80.488982523941|-80.488982523941|-80.488982523941|-80.488982523941|-80.488982523941||-80.488982523941|-80.488982523941|-80.488982523941|-80.488982523941|-80.488982523941|-80.898865317264|-81.529294118791|-81.757548766566
04281|1169003|/equities/indian-railway-finance|NIFTY200|142.34044469191|142.34044469191|142.34044469191|142.34044469191|142.34044469191|142.34044469191|142.34044469191|142.34044469191|142.34044469191|142.34044469191||142.34044469191|142.34044469191|142.34044469191||129.22549494984|123.68822736769|123.68822736769|123.68822736769|109.51192251873|99.427138081661|95.160711861839|90.303569583087|89.898407172262|89.527167404056|89.527167404056|89.527167404056|87.238516794709|86.934590406216|86.934590406216|86.133607673184|86.133607673184|86.133607673184|86.133607673184||86.133607673184|86.133607673184|86.133607673184|86.133607673184|86.133607673184|86.133607673184|80.159564759484|76.560625476033|76.497919738724|72.917131093292|-80.261746952686|-80.261746952686|-80.261746952686|-80.261746952686|-80.261746952686|-80.261746952686|-80.261746952686|-80.261746952686|-80.261746952686||-80.261746952686|-80.261746952686|-80.261746952686|-80.261746952686|-80.261746952686|-80.261746952686|-80.261746952686|-80.306326702173||-80.306326702173|-80.306326702173|-80.306326702173|-80.306326702173|-80.306326702173|-80.306326702173|-80.306326702173|-80.306326702173|-80.306326702173|-80.306326702173|-80.306326702173|-80.306326702173|-80.306326702173|-81.733128669526||-81.733128669526|-81.733128669526|-81.733128669526|-81.733128669526|-81.733128669526|-81.733128669526|-81.733128669526|-81.733128669526|-81.733128669526|-81.733128669526|-81.733128669526|71.750662332161|71.750662332161|71.750662332161|71.750662332161||71.750662332161|71.750662332161|71.750662332161|71.750662332161|71.750662332161|71.750662332161|71.750662332161|71.750662332161||71.750662332161|71.750662332161|71.750662332161|71.750662332161|71.750662332161|71.750662332161|64.734067816848|62.675880546098|62.675880546098|62.675880546098|53.06486947749|46.594296961073|44.832553153837|44.550058212108|44.011177105183|43.830391478882|43.830391478882|43.830391478882|43.830391478882|43.830391478882|43.830391478882|43.830391478882|43.830391478882|43.830391478882||43.710590864767|43.710590864767|43.710590864767|43.710590864767|43.710590864767|41.27565630448|40.384061161811|37.107289967862|36.367024840062|36.367024840062|33.502250712387|33.018337437832|33.018337437832|33.018337437832|33.018337437832|33.018337437832|32.02037535478|31.603956885939|31.603956885939|31.603956885939|31.603956885939|31.603956885939|31.603956885939|31.603956885939|31.603956885939|31.603956885939|31.603956885939|31.603956885939|31.603956885939|31.126148697848|31.126148697848|31.126148697848||31.126148697848|31.126148697848|31.126148697848|31.126148697848|31.126148697848|31.126148697848|31.113038438927|31.113038438927|31.113038438927|31.113038438927|31.113038438927|31.113038438927|31.113038438927|31.113038438927|31.113038438927|31.113038438927|31.113038438927|31.113038438927|31.113038438927|31.113038438927|31.113038438927|31.113038438927|31.113038438927|31.113038438927|31.113038438927|31.113038438927|31.113038438927|31.113038438927|31.113038438927|31.113038438927|31.113038438927|31.113038438927|31.113038438927|31.113038438927|31.113038438927|31.113038438927|31.113038438927|31.113038438927|31.113038438927|31.113038438927|30.836708274562|29.504677471274||28.541306690766|27.829082647461|27.829082647461|27.462870773892|26.467078510501|26.121752650183|25.977472972774|25.977472972774|25.927747726334|-27.868495145994||-27.868495145994|-27.868495145994|-27.868495145994|-27.868495145994||-27.868495145994|-27.868495145994||-27.868495145994|-27.868495145994||-27.868495145994|-27.868495145994|-28.534438945141|-28.771599929958|-29.010110185576|-29.222976611515|-29.222976611515|-29.294973716096|-29.595954670528|-29.595954670528|-29.838732593373|-29.838732593373|-29.838732593373|-29.838732593373|-29.838732593373|-29.838732593373||-29.838732593373|-29.838732593373|-29.838732593373|-29.838732593373|-29.838732593373|-30.329147304777|-30.701830296255|-30.8492556728
04282|1153181|/equities/indian-railway-catering-and-tourism|NIFTY200/MSCI_EEM_SMALLCAP|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312||882.14096904312|882.14096904312|882.14096904312||882.14096904312|882.14096904312|882.14096904312|882.14096904312|882.14096904312|869.46496153445|860.43886174727|836.70430575|832.55476856879|825.88583904562|814.75650952986|808.98779650453|800.48163142621|800.48163142621|800.48163142621|790.68182670085|790.68182670085|790.68182670085|790.68182670085||790.68182670085|790.68182670085|790.68182670085|790.68182670085|751.58254995841|737.64731200559|737.64731200559|718.14636983232|718.14636983232|702.92653220844|698.54336572965|695.13984538537|685.57205042819|677.12451675181|675.10502675114|667.13893894826|667.13893894826|667.13893894826|667.13893894826||667.13893894826|667.13893894826|667.13893894826|667.13893894826|659.32937118383|651.16041852999|-697.54091623786|-697.54091623786||-697.54091623786|-697.54091623786|-697.54091623786|-697.54091623786|-697.54091623786|-697.54091623786|-697.54091623786|-697.54091623786|-697.54091623786|-697.54091623786|-697.54091623786|-697.54091623786|-697.54091623786|-711.8454434978||-725.85328818548|669.35034982697|669.35034982697|669.35034982697|669.35034982697|669.35034982697|669.35034982697|669.35034982697|669.35034982697|669.35034982697|669.35034982697|669.35034982697|664.54206214498|-717.38572701641|-717.38572701641||-717.38572701641|-717.38572701641|-717.38572701641|-717.38572701641|-717.38572701641|-717.38572701641|-725.57579219814|677.12509495626||677.12509495626|677.12509495626|677.12509495626|677.12509495626|677.12509495626|677.12509495626|677.12509495626|664.2056719132|659.23685564683|658.41040669201|654.82544306382|636.19495369179|631.70093361905|631.70093361905|631.70093361905|622.92475506066|622.92475506066|622.92475506066|622.92475506066|622.92475506066|622.92475506066|622.92475506066|622.92475506066|622.92475506066||622.92475506066|622.92475506066|622.92475506066|622.92475506066|622.92475506066|622.92475506066|622.92475506066|613.1441641516|-646.89790798755|-646.89790798755|-646.89790798755|-646.89790798755|-646.89790798755|-647.48653323486|-647.59614125705|-649.87070572615|-650.96694323712|-650.96694323712|-650.96694323712|-650.96694323712|-650.96694323712|-650.96694323712|-650.96694323712|-650.96694323712|-653.09381429016|-657.01257007718|-662.56271838111|-662.56271838111|-663.7863686765|-667.41818674016|-668.52354324829|-668.52354324829||-668.52354324829|-669.19236680622|-669.19236680622|-677.40662533439|629.70163994887|629.70163994887|629.70163994887|629.70163994887|619.74905184749|615.61812537893|615.61812537893|615.61812537893|615.61812537893|615.61812537893|615.61812537893|615.61812537893|615.61812537893|615.61812537893|615.61812537893|615.61812537893|607.14236221031|602.63727667308|602.63727667308|602.63727667308|602.63727667308|602.63727667308|602.63727667308|602.63727667308|602.63727667308|602.63727667308|602.63727667308|602.63727667308|602.63727667308|602.63727667308|600.72335544046|600.72335544046|600.72335544046|600.72335544046|600.72335544046|600.72335544046|596.11483463111|592.90540232993||583.07546059662|576.93660796543|576.44899732161|572.97315346882|572.97315346882|572.97315346882|572.97315346882|572.97315346882|566.99797203458|-599.74008567855||-599.74008567855|-599.74008567855|-599.74008567855|-599.74008567855||-599.74008567855|-599.74008567855||-599.74008567855|-599.74008567855||-599.74008567855|-608.49174423268|-621.12695566869|-631.47308738997|-631.47308738997|-631.54232199195|-631.54232199195|-631.54232199195|-631.54232199195|-631.54232199195|-631.55101962741|-631.55101962741|-637.97891612247|-639.66823403256|-640.3179385744|-640.3179385744||-640.3179385744|-640.3179385744|-640.3179385744|-640.3179385744|-640.3179385744|-640.3179385744|-645.3477312285|-649.55303469833
04283|18213|/equities/indraprastha-gas|NIFTY200/MSCI_EEM|416.50527888753|416.50527888753|416.50527888753|410.84753684443|-453.76426117974|-453.76426117974|-453.76426117974|-453.76426117974|-453.76426117974|-453.76426117974||-461.12418654845|413.26061759207|413.26061759207||413.26061759207|406.08941539598|406.08941539598|406.08941539598|406.08941539598|406.08941539598|406.08941539598|406.08941539598|406.08941539598|406.08941539598|406.08941539598|400.53824238063|399.59526998998|398.51360394632|398.51360394632|391.12067071239|389.52573438529|386.99250842072|385.79166551141||382.85882436413|382.85882436413|382.85882436413|382.85882436413|382.85882436413|-408.16330404839|-408.16330404839|-408.16330404839|-408.16330404839|-408.16330404839|-408.16330404839|-408.16330404839|-408.16330404839|-408.16330404839|-408.16330404839|-408.16330404839|-408.16330404839|-411.37867896382|-412.58187195795||-414.25604926283|-414.25604926283|-414.25604926283|-414.25604926283|-414.25604926283|-417.53894729594|-417.53894729594|-420.1849356755||-420.6205984791|-420.6205984791|-420.6205984791|-420.6205984791|-420.6205984791|-420.6205984791|-420.6205984791|-420.6205984791|-420.6205984791|-425.67565310883|-428.8451792762|-432.28076119393|-439.2064118382|-444.96266863045||-449.99741704924|-475.43600504115|454.37859028681|454.37859028681|454.37859028681|446.33731406379|443.81923615324|438.61582540789|-477.40356080505|-477.40356080505|-477.40356080505|-477.40356080505|-477.40356080505|-477.40356080505|-477.40356080505||-477.40356080505|-477.40356080505|450.38138786074|450.38138786074|450.38138786074|450.38138786074|450.38138786074|450.38138786074||450.38138786074|450.38138786074|450.38138786074|450.38138786074|450.38138786074|450.38138786074|450.38138786074|440.50760060105|440.50760060105|440.50760060105|440.50760060105|440.50760060105|440.50760060105|434.93622526364|427.41524520667|-458.35270122395|-458.35270122395|-458.35270122395|-458.35270122395|-458.35270122395|-458.35270122395|-458.35270122395|-461.23911247106|-462.82957755031||-467.9522941477|-475.02755990369|-482.23340803101|-483.01881823407|-483.01881823407|-483.01881823407|-483.01881823407|-483.67089456835|-487.8371081277|-492.34489155064|-492.34489155064|-496.50265693941|-502.15850703229|467.19889130741|467.19889130741|467.19889130741|467.19889130741|467.19889130741|467.19889130741|463.51006199112|463.51006199112|463.51006199112|463.51006199112|463.51006199112|463.51006199112|463.51006199112|463.51006199112|458.30888516352|-488.13068478288|-488.13068478288|-488.13068478288|-488.13068478288||-488.13068478288|-488.13068478288|-488.13068478288|-488.13068478288|-488.13068478288|-488.13068478288|-488.13068478288|-489.38131812084|-490.67179619356|-490.67179619356|-490.67179619356|-490.67179619356|-490.71865396019|-492.63738854192|-493.53553130278|-493.53553130278|-493.53553130278|-493.53553130278|-499.97003308545|469.56695685051|469.56695685051|469.56695685051|469.56695685051|469.56695685051|469.56695685051|469.56695685051|469.56695685051|469.56695685051|469.56695685051|469.56695685051|469.56695685051|469.56695685051|469.56695685051|469.56695685051|469.56695685051|469.56695685051|469.56695685051|461.53853605989|461.53853605989|461.53853605989|461.53853605989|461.53853605989||456.30523488659|456.30523488659|456.30523488659|456.30523488659|456.23648198652|456.23648198652|456.23648198652|456.23648198652|456.23648198652|445.04055249479||442.24782220286|434.58648471217|426.67662662246|422.79070370703||418.25033780231|418.25033780231||418.25033780231|418.25033780231||418.25033780231|418.25033780231|418.25033780231|418.25033780231|418.25033780231|418.25033780231|418.25033780231|418.25033780231|418.25033780231|418.25033780231|418.25033780231|418.25033780231|418.25033780231|418.25033780231|418.25033780231|417.05593597772||408.97646080348|-443.74314560074|-443.74314560074|-443.74314560074|-443.74314560074|-443.74314560074|-443.74314560074|-443.74314560074
04284|39852|/equities/bharti-infratel-ltd|NIFTY200/MSCI_EEM|203.69765528049|203.69765528049|203.69765528049|203.69765528049|203.69765528049|203.69765528049|203.69765528049|203.69765528049|203.69765528049|200.92240035099||198.56160009695|198.56160009695|195.67429972891||195.67429972891|195.67429972891|195.67429972891|195.67429972891|195.67429972891|195.67429972891|195.67429972891|195.67429972891|195.67429972891|195.67429972891|195.67429972891|187.2381075886|179.13401233125|-204.96607404315|-204.96607404315|-204.96607404315|-204.96607404315|-204.96607404315|-204.96607404315||-204.96607404315|-204.96607404315|-209.77342187656|181.21776980382|181.21776980382|181.21776980382|177.30029401759|176.79975515895|176.79975515895|176.79975515895|175.61361786053|175.47346598489|175.13633294305|175.13633294305|175.13633294305|173.44314262824|172.87219311461|172.87219311461|172.87219311461||172.87219311461|172.87219311461|172.87219311461|172.87219311461|172.77466240708|-190.71139066001|-190.71139066001|-190.71139066001||-190.71139066001|-190.71139066001|-190.71139066001|-190.71139066001|-190.71139066001|-190.71139066001|-190.71139066001|-190.71139066001|-190.71139066001|-190.71139066001|-190.71139066001|-190.71139066001|-193.85155314626|-196.85727669599||174.96682872659|174.96682872659|174.96682872659|174.96682872659|174.96682872659|174.96682872659|174.96682872659|174.96682872659|174.34469823751|174.34469823751|174.34469823751|174.34469823751|174.34469823751|174.34469823751|174.34469823751||174.34469823751|171.53822488648|171.53822488648|171.53822488648|171.53822488648|171.53822488648|171.53822488648|171.53822488648||171.53822488648|171.53822488648|171.53822488648|171.53822488648|171.53822488648|171.53822488648|170.0035799859|165.74564476786|163.21140762364|163.21140762364|163.21140762364|162.59878980887|162.48431093031|162.48431093031|160.30756380087|-173.0194688486|-173.0194688486|-173.0194688486|-173.0194688486|-173.0194688486|-173.0194688486|-174.62996776092|-176.94162948913|-180.80736508178||161.45395710398|161.45395710398|161.45395710398|161.45395710398|161.45395710398|161.45395710398|161.45395710398|161.45395710398|161.45395710398|161.45395710398|161.45395710398|161.45395710398|161.45395710398|160.69884970375|157.00982605294|156.10134653863|156.10134653863|156.10134653863|156.10134653863|156.10134653863|153.19032677185|153.19032677185|153.19032677185|153.19032677185|153.19032677185|153.19032677185|153.19032677185|153.19032677185|153.19032677185|153.19032677185|153.19032677185|153.19032677185||153.19032677185|153.19032677185|153.19032677185|153.19032677185|153.19032677185|153.19032677185|153.19032677185|153.19032677185|153.19032677185|153.19032677185|153.19032677185|148.82536833564|144.98667725416|144.98667725416|144.98667725416|144.98667725416|144.98667725416|144.98667725416|144.35741137235|143.09435292051|141.41731271623|141.41731271623|141.41731271623|136.6247890247|-156.64166229129|-156.64166229129|142.94652970205|142.94652970205|142.94652970205|142.94652970205|142.94652970205|142.94652970205|142.94652970205|142.94652970205|142.94652970205|142.94652970205|142.94652970205|142.94652970205|142.94652970205|142.94652970205|142.94652970205|142.94652970205||137.31003435862|-147.36961709662|-147.36961709662|-147.36961709662|-147.36961709662|-147.36961709662|-147.36961709662|-147.42179999533|-148.66033654944|-149.30870846395||-150.10134239864|-150.6931605943|-153.15351312778|-154.66501509505||-155.41668411711|-156.76852773538||-157.66504217641|-158.35003923328||-159.06393977173|-162.50159211698|-164.28510353899|-165.67788943026|-165.69766170419|-167.26406703433|-167.47449755117|-167.47449755117|-167.47449755117|-167.47449755117|-167.47449755117|150.46299118239|150.46299118239|150.46299118239|150.46299118239|150.46299118239||150.46299118239|150.46299118239|150.46299118239|149.83632868128|149.83632868128|149.83632868128|149.83632868128|147.99036045424
04285|18215|/equities/indusind-bank|NIFTY200|-1601.9818836556|-1613.5207224606|-1613.5207224606|-1613.5207224606|-1613.5207224606|-1613.5207224606|-1613.5207224606|-1613.5207224606|-1613.5207224606|-1613.5207224606||-1613.5207224606|-1613.5207224606|-1630.7313515079||-1705.243127652|1590.7906057052|1590.7906057052|1590.7906057052|1590.7906057052|1570.9034073807|1563.6121030359|1540.5608525383|1540.5608525383|1540.5608525383|1540.5608525383|1520.1787250425|1512.2430665469|1512.2430665469|1512.2430665469|1512.2430665469|1512.2430665469|1489.0978869835|1478.4633924951||1478.4633924951|1475.2042082312|1475.2042082312|1475.2042082312|1475.2042082312|1473.4630498359|1446.4088886523|1437.9108913241|1437.9108913241|1437.9108913241|1429.320324808|1429.320324808|1429.320324808|1429.320324808|1429.320324808|1429.320324808|1429.320324808|1429.320324808|1429.320324808||1429.320324808|1429.320324808|1429.320324808|1429.320324808|1429.320324808|1429.320324808|1429.320324808|1429.320324808||1427.6531508825|1420.78124485|1416.5430511896|1405.7144877584|1390.1549728349|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557||1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557||1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557|1377.3583647557||1377.3583647557|1377.0942411565|1377.0942411565|1365.2742628382|1365.2742628382|1365.2742628382|1365.2742628382|1347.412722518|1347.412722518|1347.412722518|1344.7027172563|1344.7027172563|1344.7027172563|1344.7027172563|1344.7027172563|1344.7027172563|1344.7027172563|1344.7027172563|1344.3050019445|1344.3050019445|1344.3050019445|1344.3050019445|1344.3050019445|1344.3050019445||1344.3050019445|1344.3050019445|1344.3050019445|1344.3050019445|1344.3050019445|1344.3050019445|1344.3050019445|1344.3050019445|1344.3050019445|1344.3050019445|1344.3050019445|1344.3050019445|1344.3050019445|1344.3050019445|1344.3050019445|1344.3050019445|1344.3050019445|1344.3050019445|1341.1945022148|1311.9771948437|1304.2179044955|1304.2179044955|1304.2179044955|1304.2179044955|1304.2179044955|1304.2179044955|1304.2179044955|1304.2179044955|1304.2179044955|1294.7810565359|1294.3455627634|1273.9451158525||1268.7890699443|1268.7890699443|1268.7890699443|1268.7890699443|1268.7890699443|1268.7890699443|1268.7890699443|1268.7890699443|1268.7890699443|1268.7890699443|1268.7890699443|1268.7890699443|1254.8072795931|1242.4414787362|1241.3294058983|1237.4743100476|1232.799288996|1216.3491923632|1213.4775079738|1213.4775079738|1213.4775079738|1210.9389167374|1206.3765470259|1186.1489289329|1179.6210090899|1178.9761836025|1173.3679668609|1157.2921799756|1151.7329219655|1151.7329219655|1139.4144011422|1126.9465568247|1114.6656146251|1098.731257461|-1206.4197473754|-1206.4197473754|-1206.4197473754|-1206.4197473754|-1206.4197473754|1075.4215622054|1075.4215622054|1075.4215622054||1060.7767656231|1051.7435932054|1038.4506842516|1038.4506842516|1038.4506842516|1038.4506842516|1038.4506842516|1038.4506842516|1038.4506842516|1017.4173591293||991.75979079561|-1105.9953178328|-1105.9953178328|-1105.9953178328||-1105.9953178328|-1105.9953178328||-1105.9953178328|-1105.9953178328||-1105.9953178328|-1105.9953178328|-1105.9953178328|-1113.0614412009|-1113.7672674593|-1113.7672674593|-1113.7672674593|-1113.7672674593|-1133.0663933684|-1134.0765576814|-1173.7378961217|-1174.5198289699|-1196.3164657825|1081.6843724847|1081.6843724847|1055.0012183402||-1160.1417643225|-1160.1417643225|-1160.1417643225|-1160.1417643225|-1160.1417643225|-1161.3519400133|-1164.1382775321|-1169.320328714
04286|18216|/equities/info-edge-(india)|NIFTY200/MSCI_EEM|5059.5181914058|5024.0924511714|4943.7554741748|-5389.6774980628|-5389.6774980628|-5389.6774980628|-5389.6774980628|-5389.6774980628|-5389.6774980628|4909.4766014611||4909.4766014611|4909.4766014611|4909.4766014611||4909.4766014611|4909.4766014611|4909.4766014611|4909.4766014611|4909.4766014611|4891.8184569186|4850.9947644008|4850.9947644008|4815.3275702544|4803.4002353955|4789.1252072971|4770.4599434979|4770.4599434979|4770.4599434979|4770.4599434979|4770.4599434979|4770.4599434979|4770.4599434979|4770.4599434979||4770.4599434979|4770.4599434979|4770.4599434979|4770.4599434979|4734.9389183397|4687.3431557941|4553.2174929831|4465.5227175138|4465.5227175138|4455.1974150761|4446.260971438|4446.260971438|4446.260971438|4446.260971438|4446.260971438|4446.260971438|4446.260971438|4446.260971438|4446.260971438||4446.260971438|4446.260971438|4446.260971438|4446.260971438|4446.260971438|4435.5647349745|4376.3720579578|4306.3465845798||4214.76052733|4214.76052733|4214.76052733|4149.2338107486|4083.8902964482|4044.5338146299|-4300.0796319103|-4300.0796319103|-4300.0796319103|-4300.0796319103|-4300.0796319103|-4300.0796319103|-4300.0796319103|-4330.9582129255||-4330.9582129255|-4330.9582129255|-4330.9582129255|-4330.9582129255|-4330.9582129255|-4330.9582129255|-4330.9582129255|-4330.9582129255|-4330.9582129255|-4330.9582129255|-4330.9582129255|-4330.9582129255|-4330.9582129255|-4330.9582129255|-4397.8479655336||-4446.453414395|-4507.0593493277|-4539.7770710846|-4550.0742955628|4238.8997320793|4238.8997320793|4238.8997320793|4238.8997320793||4238.8997320793|4238.8997320793|4238.8997320793|4238.8997320793|4238.8997320793|4238.8997320793|-4505.6085122762|-4505.6085122762|-4505.6085122762|-4505.6085122762|-4505.6085122762|-4505.6085122762|-4505.6085122762|-4505.6085122762|-4505.6085122762|-4505.6085122762|-4505.6085122762|-4505.6085122762|-4505.6085122762|-4547.231463293|-4573.2461408551|-4642.0903843702|-4732.367082894|-4737.057772226||-4785.3004109802|-4987.3088062541|4498.7223067591|4498.7223067591|4498.7223067591|4498.7223067591|4379.8244534651|4379.8244534651|4379.8244534651|4379.8244534651|4379.8244534651|4379.8244534651|4379.8244534651|4379.8244534651|4379.8244534651|4379.8244534651|4379.8244534651|4379.8244534651|4379.8244534651|4367.87330952|4367.87330952|4330.4288128781|4215.615374769|4169.8363251088|4169.8363251088|4169.8363251088|4169.8363251088|4169.8363251088|4169.8363251088|4169.8363251088|4169.8363251088|4153.5719008751||4153.5719008751|4153.5719008751|4153.5719008751|4153.5719008751|4153.5719008751|4153.5719008751|4095.2856190279|4087.2256389806|4022.8090324611|3951.4628898005|3945.2784007766|3909.5204615834|3805.8169516726|3760.2354537541|3760.2354537541|3760.2354537541|3760.2354537541|3760.2354537541|3760.2354537541|3760.2354537541|3760.2354537541|3760.2354537541|3760.2354537541|3705.8132050849|3705.8132050849|3705.8132050849|3705.8132050849|3705.8132050849|3705.8132050849|3705.8132050849|3705.8132050849|3705.8132050849|3689.339182002|3689.339182002|3689.339182002|3689.339182002|3673.2323918946|3640.2026576606|3586.2918662592|3571.5160004876|3565.3232796217|3563.7753034522||3563.7753034522|3563.7753034522|3563.7753034522|3563.7753034522|3563.7753034522|3563.7753034522|3563.7753034522|3563.7753034522|3563.7753034522|3563.7753034522||3563.7753034522|3542.5280606934|3484.5867341038|3456.2630378931||3434.0773483754|3434.0773483754||3434.0773483754|3434.0773483754||-3647.832588765|-3647.832588765|-3647.832588765|-3647.832588765|-3647.832588765|-3647.832588765|-3647.832588765|-3647.832588765|-3647.832588765|-3647.832588765|-3647.832588765|-3647.832588765|-3693.0806704594|-3722.6340810009|-3750.8677393119|-3750.8677393119||-3794.4838236647|-3794.4838236647|-3794.4838236647|-3818.8403704782|-3842.5393493594|-3845.8630710113|-3846.303246426|-3846.303246426
04287|18217|/equities/infosys|NIFTY200/MSCI_EEM|1602.1770779964|1602.1770779964|1602.1770779964|1600.1772898962|1596.2081310804|1592.3923895685|1578.4206993499|1578.4206993499|1578.4206993499|1578.4206993499||1578.4206993499|1569.0674328714|1564.7724601965||1564.7724601965|1550.6478994175|1550.6478994175|1550.6478994175|1550.6478994175|1488.0751086297|1488.0751086297|1488.0751086297|1488.0751086297|1488.0751086297|1488.0751086297|1488.0751086297|1488.0751086297|1488.0751086297|1488.0751086297|1488.0751086297|1488.0751086297|1488.0751086297|1488.0751086297||1488.0751086297|1488.0751086297|1488.0751086297|1488.0751086297|1488.0751086297|1467.2584350443|1431.268979521|1431.268979521|1431.268979521|1431.268979521|1420.5516194982|1410.2268225001|1405.3311793401|1405.3311793401|1405.3311793401|1399.8205741455|1399.8205741455|1397.5283668891|1396.0211623799||1396.0211623799|1396.0211623799|1385.6651695714|1382.1696871106|1379.2357756632|1378.4869756718|1365.6077073437|-1428.8904908634||-1428.8904908634|-1428.8904908634|-1438.2318241608|-1438.2318241608|-1438.2318241608|-1438.2318241608|-1438.2318241608|-1438.2318241608|-1438.2318241608|-1443.0810990383|-1443.0810990383|-1443.0810990383|-1443.0810990383|-1463.3262754072||-1493.4624699077|1424.0285548981|1424.0285548981|1424.0285548981|1424.0285548981|1424.0285548981|1424.0285548981|1424.0285548981|1424.0285548981|1411.0706477491|-1494.4706951844|-1494.4706951844|-1494.4706951844|-1494.4706951844|-1494.4706951844||-1498.9674526572|-1518.6082251204|-1519.3008395977|-1529.0176226108|1462.4700406541|1462.4700406541|1462.4700406541|1462.4700406541||1462.4700406541|1462.4700406541|1452.0611874781|1441.5262990751|1434.5569650639|1418.0272295198|1416.1561535035|1416.1561535035|1416.1561535035|1411.5373683676|1397.1581518103|1387.6444121381|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908||-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1439.0999142908|-1444.1153836503|-1444.1153836503|-1444.1153836503|-1444.1153836503|-1451.8949340614|-1451.8949340614|1391.1111925168|1391.1111925168|1367.6874442678|1357.6221711483|1332.4273920419|1297.8432315585|1297.8432315585|1297.8432315585|1297.8432315585|1297.8432315585|1297.8432315585|1297.8432315585|1286.9813914561|1284.6264999468|1269.0822533589||-1317.8250279446|-1317.8250279446|-1317.8250279446|-1322.655562191|-1327.7094347878|-1327.7094347878|-1327.7094347878|-1327.7094347878|-1327.7094347878|-1327.7094347878|-1327.7094347878|-1327.7094347878|-1327.7094347878|-1327.7094347878|1268.0133439905|1268.0133439905|1268.0133439905|1268.0133439905|1268.0133439905|1268.0133439905|1264.4398483575|1261.4692025259|1261.4692025259|1255.8907887224|-1313.3649004963|-1313.3649004963|-1313.3649004963|-1313.3649004963|-1313.3649004963|-1313.3649004963|-1313.7481630038|-1313.7481630038|-1313.7481630038|-1313.7481630038|-1320.3525350658|-1320.3525350658|-1320.3525350658|-1320.3525350658|-1320.3525350658|-1320.3525350658|-1320.3525350658|-1320.3525350658||-1320.3525350658|-1320.3525350658|-1320.3525350658|-1325.0750281113|-1328.0833645681|-1338.2731828535|-1349.2618698372|-1363.8572089145|-1363.8572089145|-1363.8572089145||-1453.6717932671|-1453.6717932671|-1453.6717932671|-1453.6717932671||-1453.6717932671|-1453.6717932671||-1453.6717932671|-1453.6717932671||-1453.6717932671|-1457.6169465119|-1457.6169465119|-1457.6169465119|-1457.6169465119|-1477.8855354581|-1481.5617006392|-1490.676852978|-1493.610366572|-1493.610366572|-1517.7114695853|-1518.6322033478|-1539.5413831685|-1545.1987522944|-1563.1308529554|-1563.1308529554||-1563.1308529554|-1563.1308529554|-1563.1620276436|-1576.2716716114|-1590.7519034614|-1604.657659662|1524.3101065839|1524.3101065839
04288|961701|/equities/interglobe-aviation-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2974.307698054|2878.6084611625|-3120.0339518001|-3120.0339518001|-3120.0339518001|-3120.0339518001||-3120.9572798864|2898.554245823|2898.554245823||2898.554245823|2898.554245823|2898.554245823|2898.554245823|2898.554245823|2854.1130888919|2852.1839903703|2822.1960651467|2814.540115788|2810.4426333663|2810.4426333663|2810.4426333663|2810.4426333663|2810.4426333663|2810.4426333663|2801.1410332854|2801.1410332854|2801.1410332854|2801.1410332854||2801.1410332854|2801.1410332854|2801.1410332854|2801.1410332854|2801.1410332854|2801.1410332854|2801.1410332854|2796.5567145011|2740.6491028094|2736.7351006693|2726.6859876366|2726.6859876366|2679.9038507378|2645.3133673388|2645.3133673388|2562.031521978|2518.959924051|2497.9165443015|2450.2977251604||2450.2977251604|2450.2977251604|2450.2977251604|2442.3780333814|2440.5338473118|2436.5292937796|2414.7397358612|2414.7397358612||2414.7397358612|2414.7397358612|2414.7397358612|2389.9469829882|2384.2076937716|-2578.6872913233|-2578.6872913233|-2578.6872913233|-2578.6872913233|-2578.6872913233|-2578.6872913233|-2578.6872913233|-2578.6872913233|-2591.8958108062||-2591.8958108062|-2641.4682835352|2442.1777810143|2442.1777810143|2442.1777810143|2426.6808783742|2426.6808783742|2397.953729335|2376.9047202256|2376.9047202256|2376.9047202256|2376.9047202256|-2506.5245455868|-2506.5245455868|-2506.5245455868||-2506.5245455868|-2506.5245455868|-2511.0029240691|-2511.0029240691|-2511.0029240691|-2524.5199047817|-2538.8721733902|-2540.7830328251||-2549.269938816|-2579.1444008763|-2579.885290339|-2579.885290339|-2579.885290339|-2579.885290339|-2579.885290339|-2579.885290339|-2579.885290339|-2579.885290339|-2579.885290339|-2579.885290339|-2603.9336071041|-2611.0235879716|-2637.8408840096|-2637.8408840096|-2642.0869441469|-2647.761768585|-2647.761768585|-2647.761768585|-2647.761768585|-2649.824192742|-2677.0047454078|-2680.996931204||-2714.6578750412|-2714.6578750412|-2714.6578750412|-2714.6578750412|-2714.6578750412|-2714.6578750412|-2714.6578750412|-2730.7481713386|-2730.7481713386|-2730.7481713386|-2730.7481713386|-2730.7481713386|-2730.7481713386|-2747.0332652143|2552.2863192205|2552.2863192205|2552.2863192205|2552.2863192205|2552.2863192205|2552.2863192205|2552.2863192205|2552.2863192205|2552.2863192205|2552.2863192205|2511.7737531269|2509.9981720625|2509.9981720625|2509.9981720625|2477.304236817|2477.304236817|2477.304236817|2471.2576101352||2420.7167347857|2359.6212824659|2343.5265383814|2343.5265383814|2327.004449113|2322.0110408918|2322.0110408918|2322.0110408918|2322.0110408918|2322.0110408918|2322.0110408918|2322.0110408918|2322.0110408918|2322.0110408918|2300.3985388164|2280.6565388975|2255.2601408757|2248.3168231953|2218.3569134655|2218.3569134655|2218.3569134655|2218.3569134655|2197.6882371839|2170.8619708945|2161.7398933925|2161.7398933925|2161.7398933925|2161.7398933925|2161.7398933925|2161.7398933925|2161.7398933925|2143.6415482139|2140.0213476816|2140.0213476816|2125.7432563216|2099.5007942418|2089.5147985066|2063.1814354192|2063.1814354192|2063.1814354192|2063.1814354192|1943.6071124883||1920.5773200825|1918.6554099007|1893.5060313459|1881.789999564|1878.9139236692|1873.187637356|1863.3528951308|1847.6810054404|1832.8205493934|-1944.0812799274||-1944.0812799274|-1944.0812799274|-1944.0812799274|-1944.0812799274||-1944.0812799274|-1944.0812799274||-1944.0812799274|-1944.0812799274||-1944.0812799274|-1949.2097568312|-1967.1119085188|-1967.1119085188|-1967.1119085188|-1967.1119085188|-1967.1119085188|-1967.1119085188|-1973.5617938473|-1973.5617938473|-1973.5617938473|-1973.5617938473|-1973.5617938473|-1973.5617938473|-1973.5617938473|-1973.5617938473||-1973.5617938473|-1973.5617938473|-1973.5617938473|-1973.5617938473|-1973.5617938473|-1973.5617938473|-1990.7964594246|-1990.7964594246
04289|18222|/equities/ipca-laboratories|NIFTY200/MSCI_EEM|1123.7286189026|1123.7286189026|1104.7540074396|1062.4877765496|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329||-1144.4564842329|-1144.4564842329|-1144.4564842329||-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1144.4564842329|-1150.9588796919||-1150.9588796919|-1150.9588796919|-1180.9681996577|1068.3018015599|1068.3018015599|1068.3018015599|1068.3018015599|1068.3018015599|1068.3018015599|1068.3018015599|1068.3018015599|1068.3018015599|1068.3018015599|1068.3018015599|1065.6685938014|1056.7512234729|1046.029205009|1030.6990488598|1020.2378551241||1007.1397438293|1007.1397438293|1007.1397438293|1003.882068432|1003.882068432|1003.882068432|988.02449606598|978.68279646437||978.4118418143|978.4118418143|978.4118418143|962.08818334185|936.24244153326|923.36961550526|923.36961550526|923.36961550526|923.36961550526|923.36961550526|920.02589443139|920.02589443139|920.02589443139|920.02589443139||911.75377091227|910.68426245535|910.68426245535|910.68426245535|910.68426245535|898.52698134145|886.7271736856|882.4045363939|882.4045363939|878.50780736474|875.46423447428|871.06299662896|871.06299662896|871.06299662896|871.06299662896||871.06299662896|871.06299662896|871.06299662896|871.06299662896|871.06299662896|871.06299662896|871.06299662896|871.06299662896||871.06299662896|854.61723068365|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527||846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|846.9568223527|833.56705257663|833.56705257663|824.74117970212|822.7318853244|811.73819370897|786.89523083006|763.90304307181|752.77557425189|752.24788469393|751.06335630393|751.06335630393|751.06335630393|751.06335630393|744.36486339543|738.04706297951|728.73008760961|721.06953636311|719.05505261049|714.71112955528|713.92826535325|713.92826535325|706.67587277206|701.22394417942|701.22394417942|701.22394417942|701.22394417942||701.22394417942|701.22394417942|701.22394417942|701.22394417942|701.22394417942|701.22394417942|701.22394417942|701.22394417942|701.22394417942|701.22394417942|701.22394417942|701.22394417942|701.22394417942|701.22394417942|701.22394417942|701.22394417942|685.86826249427|668.97501120532|-720.19056889623|-720.19056889623|-720.19056889623|-720.19056889623|-720.19056889623|-720.19056889623|-720.89255611949|-720.89255611949|-720.89255611949|-720.89255611949|-720.89255611949|-726.40003387192|-733.18058640934|-743.38399439362|-745.13781156041|-752.10587935423|-752.75654957002|-752.81003202007|-760.80284726406|-764.34481469552|-769.35809624372|-774.55622347393|-776.78745628505|-779.24545612722||-779.24545612722|-779.24545612722|-798.07272021405|-843.46412814582|788.41249815077|788.41249815077|781.76746914531|781.76746914531|781.76746914531|781.76746914531||781.76746914531|781.76746914531|781.76746914531|780.45830718836||769.86757778416|-824.95451398653||-824.95451398653|-824.95451398653||-824.95451398653|-824.95451398653|-824.95451398653|-824.95451398653|-824.95451398653|-824.95451398653|-824.95451398653|-824.95451398653|-824.95451398653|-824.95451398653|-824.95451398653|-835.67447965192|-835.93829173564|-841.82586139572|-842.78151876542|-843.86279659374||-848.71423064452|-854.8686052029|-860.78457829076|-863.29673466769|-871.18146775199|-871.18146775199|-876.36273313047|-881.92526378103
04290|18224|/equities/itc|NIFTY200/MSCI_EEM/EMCONSGROWTH|-448.72824214207|-449.57026294323|-459.30028537746|-463.13365008031|-467.3373852482|-469.37234672109|-469.37234672109|-469.37234672109|-476.25260780696|-481.05566584671||455.22623226481|455.22623226481|455.22623226481||455.22623226481|455.22623226481|455.22623226481|455.22623226481|455.22623226481|455.22623226481|455.22623226481|455.22623226481|455.22623226481|455.22623226481|455.22623226481|455.22623226481|452.33192033058|446.0437983328|445.07088330652|443.47042860881|441.22644499863|441.22644499863|441.22644499863||441.22644499863|441.22644499863|441.22644499863|441.22644499863|441.22644499863|441.22644499863|441.22644499863|441.22644499863|441.22644499863|441.22644499863|441.22644499863|441.22644499863|438.68495007715|436.64313305996|436.64313305996|427.02293003027|-449.11460406699|-449.11460406699|-449.11460406699||-449.11460406699|-449.11460406699|-449.11460406699|-449.11460406699|-449.11460406699|-449.11460406699|-449.11460406699|-449.11460406699||-449.11460406699|-449.11460406699|-449.11460406699|-449.11460406699|-449.11460406699|-449.11460406699|-449.11460406699|-449.11460406699|-449.11460406699|-451.88566576019|-454.55629122009|-454.76250696169|-454.76250696169|-454.76250696169||-457.58335293649|-458.84633733237|-458.84633733237|-458.84633733237|-458.84633733237|-458.84633733237|-458.84633733237|-458.84633733237|-458.84633733237|-458.84633733237|-458.84633733237|-458.84633733237|-458.84633733237|-459.09593308197|-461.49543986555||-461.49543986555|-461.49543986555|-461.49543986555|-461.49543986555|-461.49543986555|-461.49543986555|-461.49543986555|-461.49543986555||-461.49543986555|-461.49543986555|-461.49543986555|-461.49543986555|-461.49543986555|-461.49543986555|-461.49543986555|-461.49543986555|-461.49543986555|-461.49543986555|-461.49543986555|-462.32275667598|-462.32275667598|-463.56417815344|-464.11575960733|-466.91623118646|-466.91623118646|-466.91623118646|-466.91623118646|-466.91623118646|-466.91623118646|-466.91623118646|-472.26247367072|-474.94441193916||-474.94441193916|-477.02990181553|-480.11540541122|-480.11540541122|-480.11540541122|-480.75600872514|-485.96501478087|-487.90834907835|-490.34260669622|-495.82797895836|-495.82797895836|-495.82797895836|-495.82797895836|-495.82797895836|-495.82797895836|466.94942165393|466.94942165393|460.34379912503|452.72137412475|452.72137412475|452.17929881862|451.55199902644|451.06610460404|450.67345566355|450.40063986507|450.40063986507|450.40063986507|450.40063986507|448.60903649558|442.83226887639|437.32475404668|435.38726298253||435.38726298253|435.38726298253|435.38726298253|435.38726298253|435.38726298253|435.38726298253|435.38726298253|435.38726298253|432.20251578137|427.59724382609|425.8024931401|424.39714338281|424.39714338281|424.39714338281|424.39714338281|423.89682835449|423.11129411165|423.11129411165|423.11129411165|423.11129411165|423.11129411165|422.61532204355|422.45785938595|419.39861166582|415.12345740646|412.22996998955|412.22996998955|412.22996998955|412.22996998955|412.22996998955|412.22996998955|412.22996998955|412.22996998955|412.22996998955|412.22996998955|412.22996998955|412.22996998955|412.22996998955|408.1916251837|405.86846835732|404.51217892567|403.18021576051||399.66412387561|395.37123484823|392.23747841752|390.91664438155|387.41850799882|384.08999193337|381.34167160619|379.86563544348|379.86563544348|377.30070299656||375.79524013235|374.41136266604|372.12929219024|367.4964344106||366.91270490067|365.90999441693||365.90999441693|365.90999441693||365.90999441693|365.90999441693|365.90999441693|365.90999441693|365.90999441693|365.90999441693|365.90999441693|365.90999441693|365.90999441693|365.90999441693|365.90999441693|365.90999441693|365.90999441693|365.90999441693|365.90999441693|365.4249978656||365.22499355943|364.27137231818|364.27137231818|364.27137231818|364.27137231818|364.27137231818|364.27137231818|364.27137231818
04291|18241|/equities/jindal-steel---power|NIFTY200/MSCI_EEM_SMALLCAP|713.31684679629|713.31684679629|713.31684679629|696.221134358|696.221134358|690.20127803016|-766.23918179702|-766.23918179702|-766.23918179702|-766.23918179702||-766.23918179702|-766.23918179702|-766.23918179702||695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648||695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|695.4457351648|683.9730241523|655.04782631505|647.83592008436|647.83592008436|647.83592008436|647.83592008436|647.83592008436|643.5926659249|634.72240793955|630.9332771594|625.8119413913||620.60494979893|616.68085428503|616.68085428503|616.68085428503|609.39537669582|606.20597681914|601.89934392518|601.89934392518||-644.81763651692|-644.81763651692|-644.81763651692|-644.81763651692|-644.81763651692|-644.81763651692|-644.81763651692|-644.81763651692|-659.67793488859|-687.19491137795|-692.67215155818|-694.35050087478|-694.35050087478|-703.3212635432||-703.3212635432|662.02800954692|662.02800954692|662.02800954692|662.02800954692|662.02800954692|662.02800954692|662.02800954692|662.02800954692|662.02800954692|662.02800954692|662.02800954692|662.02800954692|662.02800954692|662.02800954692||662.02800954692|662.02800954692|662.02800954692|662.02800954692|662.02800954692|662.02800954692|662.02800954692|662.02800954692||662.02800954692|662.02800954692|661.38250184182|661.38250184182|661.38250184182|661.38250184182|655.04308689522|655.04308689522|655.04308689522|655.04308689522|655.04308689522|645.92565820932|632.67928767153|632.67928767153|632.67928767153|632.67928767153|632.67928767153|632.67928767153|632.67928767153|632.67928767153|632.67928767153|632.67928767153|632.67928767153|632.67928767153||632.67928767153|632.67928767153|632.67928767153|628.9794095057|628.9794095057|628.9794095057|628.9794095057|628.9794095057|628.9794095057|628.9794095057|623.31601937808|617.06082541311|617.06082541311|614.07868201825|604.93187636902|598.15613734284|598.15613734284|598.15613734284|596.85452117502|596.85452117502|596.85452117502|594.02726745141|582.90913698164|582.90913698164|582.90913698164|576.39383609084|576.39383609084|576.39383609084|576.39383609084|559.08203535376|549.20504877631|544.68128617897||544.68128617897|544.68128617897|544.68128617897|544.68128617897|544.68128617897|544.68128617897|543.56529356258|531.15034449119|-549.5858097382|-549.5858097382|-549.5858097382|-549.5858097382|-549.5858097382|-549.5858097382|-549.5858097382|-549.5858097382|-549.5858097382|-549.5858097382|-549.5858097382|-549.5858097382|-549.5858097382|-549.5858097382|-549.5858097382|-549.5858097382|-549.5858097382|-556.60923304244|-566.33424126273|-566.33424126273|-566.48807500872|-577.12006096347|-586.08616325042|557.23812866648|557.23812866648|557.23812866648|557.23812866648|557.23812866648|557.23812866648|557.23812866648|557.23812866648|557.23812866648|552.93190662311|552.93190662311||-586.09219388166|-586.09219388166|-586.09219388166|-586.09219388166|-586.09219388166|-586.09219388166|-586.09219388166|-586.09219388166|-586.09219388166|-586.09219388166||-586.09219388166|-586.09219388166|-586.09219388166|-586.09219388166||-586.09219388166|-586.65799320184||-588.01871563585|-588.01871563585||-588.01871563585|-588.01871563585|-588.01871563585|-597.30691779092|-606.0806548461|-606.0806548461|-606.0806548461|-606.0806548461|-606.0806548461|-606.0806548461|-606.0806548461|-606.0806548461|-606.0806548461|-606.0806548461|-606.0806548461|-606.0806548461||-606.0806548461|-606.0806548461|-606.0806548461|-606.0806548461|-606.0806548461|-608.64514492448|-624.97536956708|-624.97536956708
04292|18244|/equities/jsw-energy|NIFTY200/MSCI_EEM_SMALLCAP|447.9688580418|447.9688580418|441.11264005241|439.28871582051|439.28871582051|439.28871582051|439.28871582051|439.28871582051|439.12752909706|439.12752909706||439.12752909706|439.12752909706|439.12752909706||439.12752909706|427.40549552148|427.40549552148|427.40549552148|427.40549552148|427.37554176323|417.21727845926|414.54141508494|389.15991175345|-452.84787119652|-452.84787119652|-452.84787119652|-452.84787119652|-452.84787119652|-456.5781976782|-460.0090986979|-461.74900296131|-469.72665842815|-471.87873335363||-471.87873335363|-471.87873335363|-480.91804621486|408.76931996201|408.76931996201|408.76931996201|408.76931996201|408.76931996201|408.76931996201|408.76931996201|408.76931996201|397.41591649425|387.84845371256|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607||-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607||-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607|-427.63826657607||375.9896037241|375.9896037241|375.9896037241|375.9896037241|375.9896037241|375.9896037241|375.9896037241|375.9896037241|375.9896037241|375.9896037241|375.9896037241|375.9896037241|375.9896037241|375.9896037241|375.9896037241||375.9896037241|375.9896037241|375.9896037241|367.09678937551|366.41513625449|366.41513625449|366.41513625449|366.41513625449||366.41513625449|366.41513625449|366.41513625449|366.41513625449|366.41513625449|366.41513625449|344.35014969845|338.86344628299|338.86344628299|329.00940306943|323.22955384411|323.22955384411|323.22955384411|323.22955384411|323.22955384411|323.22955384411|323.22955384411|323.22955384411|323.22955384411|323.22955384411|320.20272839539|320.20272839539|320.20272839539|320.20272839539||308.90303053319|296.53393061359|291.28491171421|277.90931048322|277.90931048322|277.90931048322|277.90931048322|277.90931048322|277.90931048322|277.90931048322|277.90931048322|277.90931048322|277.90931048322|277.90931048322|277.90931048322|277.90931048322|277.90931048322|277.90931048322|277.90931048322|277.90931048322|277.90931048322|277.90931048322|277.90931048322|277.90931048322|277.90931048322|277.90931048322|277.90931048322|275.34367492385|268.89019402075|263.68354721652|252.24838511797|248.56362422561||248.56362422561|248.56362422561|248.56362422561|248.56362422561|248.56362422561|240.8756093292|240.8756093292|240.8756093292|240.8756093292|240.8756093292|240.8756093292|240.8756093292|240.8756093292|240.8756093292|240.8756093292|240.8756093292|240.09355997151|240.09355997151|240.09355997151|240.09355997151|240.09355997151|240.09355997151|240.09355997151|240.09355997151|240.09355997151|240.09355997151|240.09355997151|240.09355997151|240.09355997151|240.09355997151|240.09355997151|240.09355997151|240.09355997151|240.09355997151|240.09355997151|240.09355997151|240.09355997151|240.09355997151|-261.932004153|-261.932004153|-261.932004153|-261.932004153||-261.932004153|-261.932004153|-261.932004153|-261.932004153|-261.932004153|-261.932004153|-261.932004153|-261.932004153|-261.932004153|-261.932004153||-261.932004153|-261.932004153|-261.932004153|-261.932004153||-261.932004153|-261.932004153||-261.932004153|-261.932004153||-261.932004153|-261.932004153|-268.93556169588|230.65324711577|230.65324711577|230.65324711577|230.65324711577|230.65324711577|230.65324711577|230.65324711577|230.65324711577|230.65324711577|230.65324711577|230.65324711577|230.65324711577|228.93972105203||217.83857742082|204.79564429136|202.34554195223|202.34554195223|201.10323163945|-233.93882568018|-240.63759493978|-243.37509870696
04293|18226|/equities/jsw-steel|NIFTY200/MSCI_EEM|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185|-857.05097262185||-857.05097262185|-857.05097262185|-857.05097262185||-857.05097262185|-857.05097262185|-872.17052445722|-874.6697826777|-874.6697826777|-875.65816267698|-875.65816267698|-875.65816267698|-879.30909473332|-884.11844605243|828.11743074868|828.11743074868|828.11743074868|828.11743074868|828.11743074868|828.11743074868|828.11743074868|813.29618546701|813.29618546701||813.29618546701|813.29618546701|813.29618546701|813.29618546701|813.29618546701|813.29618546701|808.5165033697|808.5165033697|808.5165033697|794.68500035327|793.15833847304|784.87886047682|784.87886047682|782.36539035727|779.88097843516|767.41778229992|762.09473640963|754.26640227155|747.44598285706||745.03166253866|735.7018024335|735.7018024335|735.7018024335|-773.86285796634|-773.86285796634|-773.86285796634|-773.86285796634||-773.86285796634|-773.86285796634|-773.86285796634|-773.86285796634|-773.86285796634|-773.86285796634|-773.86285796634|-773.86285796634|-776.08648104659|-778.96541872131|-778.96541872131|-779.60048220011|-786.57274714943|-798.24268785124||-798.24268785124|-798.24268785124|-798.24268785124|-798.24268785124|-798.24268785124|-798.24268785124|-798.24268785124|-798.24268785124|-798.24268785124|-798.24268785124|-798.24268785124|-800.71041589466|-800.71041589466|-805.03100274103|-815.97054707228||-821.37383605447|-821.37383605447|-823.04593098391|-824.25112110584|-824.25112110584|-825.5568080104|777.03785840515|777.03785840515||777.03785840515|777.03785840515|777.03785840515|777.03785840515|777.03785840515|777.03785840515|-820.94059755177|-820.94059755177|-820.94059755177|-820.94059755177|-820.94059755177|-820.94059755177|-820.94059755177|-820.94059755177|-820.94059755177|-820.94059755177|-825.69508533312|774.12292099407|774.12292099407|774.12292099407|774.12292099407|774.12292099407|774.12292099407|774.12292099407||774.12292099407|774.12292099407|774.12292099407|768.13210893091|768.13210893091|768.13210893091|768.13210893091|768.13210893091|768.13210893091|768.13210893091|757.66901127957|751.16345771265|751.16345771265|751.16345771265|751.16345771265|751.16345771265|751.16345771265|751.16345771265|751.16345771265|751.16345771265|751.16345771265|751.16345771265|751.16345771265|751.16345771265|751.16345771265|748.97884393745|748.31060670988|748.31060670988|747.81759700778|747.81759700778|747.81759700778|736.1862324609||734.13863305999|734.13863305999|734.13863305999|734.13863305999|734.13863305999|734.13863305999|734.13863305999|734.13863305999|734.13863305999|728.38180637308|722.38813039935|711.61734540899|704.83038582228|702.02541038087|698.85600271811|-733.11052629103|-733.11052629103|-733.11052629103|-733.11052629103|-733.11052629103|-733.11052629103|-733.11052629103|-733.11052629103|-733.11052629103|-733.11052629103|-733.11052629103|-733.11052629103|-733.11052629103|-733.11052629103|-738.73923880511|694.29615637612|694.29615637612|694.29615637612|694.29615637612|694.29615637612|694.29615637612|694.29615637612|694.29615637612|693.91519680896|692.9974354735|692.60794502902|692.60794502902||684.89493281761|682.35639647099|682.35639647099|682.35639647099|682.35639647099|682.35639647099|682.35639647099|682.35639647099|677.96269394129|677.76131710708||675.71534691585|672.4115087802|655.96276583217|-700.74251284049||-700.74251284049|-700.74251284049||-700.74251284049|-700.74251284049||-700.74251284049|-700.74251284049|-704.72221071903|-708.28580732019|-709.20920255087|-711.11578535925|-712.06732109136|-712.06732109136|-712.06732109136|-712.06732109136|-715.0084659731|-715.0084659731|-715.0084659731|-715.0084659731|-715.0084659731|-715.0084659731||-723.69549943735|-723.94142310219|-723.94142310219|-723.94142310219|-726.98216594145|-727.47182256299|-743.42148104329|-754.51273569155
04294|18247|/equities/jubilant-foodworks|NIFTY200/MSCI_EEM/EMCONSGROWTH|-520.23228636122|-520.23228636122|-520.82475821548|-525.00807112647|-538.46450211155|-543.14111854354|-552.17527146945|-552.17527146945|-552.17527146945|-552.17527146945||-557.01140664032|-558.95431765374|-558.96360713411||-558.96360713411|-558.96360713411|-560.77547634174|-560.77547634174|-560.77547634174|-560.77547634174|-560.77547634174|-560.77547634174|-571.05605430658|-584.40951156677|535.99803332535|535.99803332535|535.99803332535|535.99803332535|535.99803332535|535.99803332535|535.99803332535|535.99803332535|535.99803332535||535.99803332535|535.99803332535|535.99803332535|535.99803332535|535.99803332535|535.99803332535|533.06958051471|533.06958051471|533.06958051471|533.06958051471|533.06958051471|533.06958051471|533.06958051471|533.06958051471|533.06958051471|529.13844517368|526.8454715797|519.65889528821|511.50707264554||508.02733210073|501.63034458674|-532.95274399024|-532.95274399024|-532.95274399024|-532.95274399024|-532.95274399024|-532.95274399024||-532.95274399024|-534.76971317113|-535.92720245796|-535.92720245796|-535.92720245796|-535.92720245796|-535.92720245796|-535.92720245796|-535.92720245796|-535.92720245796|-535.92720245796|-545.30523410857|-547.16970863408|511.08494947233||511.08494947233|511.08494947233|511.08494947233|511.08494947233|511.08494947233|511.08494947233|511.08494947233|511.08494947233|511.08494947233|511.08494947233|511.08494947233|511.08494947233|511.08494947233|511.08494947233|511.08494947233||511.08494947233|511.08494947233|511.08494947233|502.82496216869|501.01127370898|501.01127370898|501.01127370898|501.01127370898||501.01127370898|501.01127370898|501.01127370898|501.01127370898|501.01127370898|501.01127370898|495.69044916208|495.69044916208|495.33662374345|478.65181941818|-515.64836837937|-515.64836837937|-515.64836837937|-515.64836837937|-515.64836837937|-515.64836837937|-515.64836837937|-515.64836837937|-515.64836837937|-515.64836837937|-515.64836837937|-515.64836837937|-519.77874874727|481.79756313743||481.79756313743|481.79756313743|481.79756313743|481.79756313743|481.79756313743|481.79756313743|468.00841433673|-498.50382914734|-498.50382914734|-498.50382914734|-498.50382914734|-498.50382914734|-498.50382914734|-498.50382914734|-498.50382914734|-498.50382914734|-501.89868752373|-504.73743838086|-505.14993899414|-505.59437394749|-506.93540939369|-508.642135451|470.94394281525|470.94394281525|470.94394281525|470.94394281525|470.94394281525|470.94394281525|470.94394281525|470.94394281525|470.94394281525|470.94394281525||470.94394281525|470.94394281525|470.94394281525|470.94394281525|470.94394281525|468.94384768431|468.94384768431|468.94384768431|467.74872507458|467.38747230509|462.95396893365|462.95396893365|462.95396893365|462.95396893365|462.95396893365|462.95396893365|462.95396893365|462.95396893365|459.54052578457|453.15613636979|450.06794320222|447.67826886835|446.5230785549|446.17007744978|442.70512040019|442.70512040019|442.70512040019|442.70512040019|442.70512040019|442.70512040019|442.70512040019|442.70512040019|442.70512040019|442.70512040019|442.70512040019|437.98069374164|436.50023971467|436.50023971467|436.49193674623|433.31881487699|-461.69892352018|-461.69892352018||-461.69892352018|-461.69892352018|-461.69892352018|-461.69892352018|-461.69892352018|-461.69892352018|-461.69892352018|-461.69892352018|-461.69892352018|-461.69892352018||-461.69892352018|-461.69892352018|-461.69892352018|-467.56824326949||-468.7479381761|-468.7479381761||-468.7479381761|-468.7479381761||-468.7479381761|-468.7479381761|-468.7479381761|-468.7479381761|-468.7479381761|-468.7479381761|-468.7479381761|-468.7479381761|-469.4931361127|-469.4931361127|-473.17146128491|-473.17146128491|-477.97778973342|-477.97778973342|-477.97778973342|-477.97778973342||-477.97778973342|-477.97778973342|-477.97778973342|-477.97778973342|-478.43061372676|-478.43061372676|-482.93467602872|-482.93467602872
04295|18260|/equities/kotak-mahindra-bank|NIFTY200/MSCI_EEM|-1847.7651979705|-1871.1841922438|-1871.1841922438|-1871.1841922438|-1871.1841922438|-1871.1841922438|-1871.1841922438|-1871.1841922438|-1871.1841922438|-1871.1841922438||-1871.1841922438|-1871.1841922438|-1871.1841922438||-1871.1841922438|-1871.1841922438|-1898.8241513213|-1908.4066943639|-1908.4066943639|-1908.4066943639|-1908.4066943639|-1908.4066943639|-1921.5640982514|-1921.5640982514|1826.5545645992|1826.5545645992|1826.5545645992|1826.5545645992|1826.5545645992|1826.5545645992|1826.5545645992|1806.3245501297|1786.746712872||1777.799115919|1776.6875818576|1776.6875818576|1776.6875818576|1776.6875818576|1776.6875818576|1776.6875818576|1776.6875818576|1776.6875818576|1776.6875818576|1756.4250177107|1749.2086957896|1749.2086957896|1745.8818679346|1713.3909521648|-1783.9110629375|-1783.9110629375|-1783.9110629375|-1783.9110629375||-1783.9110629375|-1783.9110629375|-1783.9110629375|-1783.9110629375|-1783.9110629375|-1783.9110629375|-1783.9110629375|-1783.9110629375||-1783.9110629375|-1783.9110629375|-1783.9110629375|-1783.9110629375|-1783.9110629375|-1783.9110629375|-1783.9110629375|-1783.9110629375|-1783.9110629375|-1783.9110629375|-1783.9110629375|-1783.9110629375|-1789.9898046139|-1789.9898046139||-1789.9898046139|-1789.9898046139|-1789.9898046139|-1789.9898046139|-1789.9898046139|-1789.9898046139|-1789.9898046139|-1789.9898046139|-1789.9898046139|-1789.9898046139|-1789.9898046139|-1789.9898046139|-1789.9898046139|-1789.9898046139|-1799.1969644364||-1813.9160743087|-1830.590105623|-1832.6684093945|-1832.6684093945|-1832.6684093945|-1832.6684093945|-1834.6451056152|-1834.6451056152||-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1834.6451056152|-1853.6723300781|-1862.7331106228||-1875.9840212975|-1876.6711564764|-1903.1068608744|-1912.0270459368|-1918.1176148511|-1918.1176148511|-1918.1176148511|-1918.1176148511|-1932.827969138|-1955.3727312796|-1966.400263759|1872.7270864981|1872.7270864981|1872.7270864981|1872.7270864981|1872.7270864981|1872.7270864981|1832.8690311134|-1915.0951891523|-1915.0951891523|-1915.0951891523|-1915.0951891523|-1915.0951891523|-1915.0951891523|-1915.0951891523|-1915.0951891523|-1915.0951891523|-1915.0951891523|-1915.0951891523|-1915.0951891523|-1915.0951891523|-1915.0951891523||-1915.0951891523|-1915.0951891523|-1915.0951891523|-1929.7863958789|-1937.2570943251|-1941.8309426708|-1941.8309426708|-1955.4107481191|-1955.4107481191|-1959.3952295725|-1966.5696981686|-1981.8663692759|-1990.9653858925|-2002.3948352364|-2032.7749078039|1893.9065070265|1893.9065070265|1893.9065070265|1893.9065070265|1893.9065070265|1893.9065070265|1874.5099833932|1869.1094034831|1869.1094034831|1869.1094034831|1869.1094034831|1869.1094034831|1869.1094034831|1869.1094034831|1869.1094034831|1869.1094034831|1869.1094034831|1869.1094034831|1865.1396512004|1865.1396512004|1855.8579308983|1855.8579308983|1841.2474214407|1841.2474214407|1840.9221227271|1826.9439940566|1824.6229149052||1824.6229149052|1805.0171263161|1804.7415543592|1804.7415543592|1802.8211959243|1801.9346431494|1800.4814132761|1800.4814132761|1800.4814132761|1771.8110347883||1771.8110347883|1765.8372256111|1765.2191504186|1683.957401561||1673.3303878564|-1756.2259216603||-1756.2259216603|-1756.2259216603||-1756.2259216603|-1756.2259216603|-1756.2259216603|-1756.2259216603|-1756.2259216603|-1756.2259216603|-1756.2259216603|-1756.2259216603|-1756.2259216603|-1756.2259216603|-1756.2259216603|-1756.2259216603|-1788.5859279814|-1788.5859279814|-1788.5859279814|-1788.5859279814||-1788.5859279814|-1788.5859279814|-1788.5859279814|-1788.5859279814|-1788.5859279814|-1788.5859279814|-1788.5859279814|-1788.5859279814
04296|39882|/equities/lt-finance-holdings-ltd|NIFTY200/MSCI_EEM_SMALLCAP|159.43647616384|159.43647616384|159.43647616384|159.43647616384|159.43647616384|158.70997622806|156.94449590097|156.94449590097|156.94449590097|156.94449590097||156.94449590097|156.94449590097|156.94449590097||156.94449590097|156.94449590097|156.94449590097|156.94449590097|156.94449590097|156.94449590097|156.94449590097|156.94449590097|156.94449590097|156.94449590097|156.94449590097|155.08832097991|152.52591711663|151.42026678307|151.42026678307|150.62251542656|149.96807243197|149.96807243197|149.96807243197||149.96807243197|149.96807243197|149.96807243197|149.96807243197|149.96807243197|149.96807243197|145.76452543304|142.21058550991|141.97574585599|141.97574585599|141.97574585599|141.97574585599|141.97574585599|141.02860904979|141.02345568656|139.22050801382|136.84373525513|136.84373525513|136.84373525513||136.84373525513|136.84373525513|136.84373525513|136.84373525513|136.84373525513|136.84373525513|136.84373525513|135.03748378635||130.07221031058|128.47018050444|128.47018050444|128.47018050444|127.40852609489|127.0594747951|126.49176421763|126.49176421763|126.49176421763|126.49176421763|126.49176421763|126.49176421763|126.49176421763|126.49176421763||126.49176421763|126.49176421763|126.49176421763|126.49176421763|125.57973072928|123.32937526312|123.32937526312|123.32937526312|123.32937526312|123.32937526312|123.32937526312|123.32937526312|123.32937526312|123.32937526312|123.32937526312||122.40088718248|122.40088718248|122.40088718248|122.40088718248|122.40088718248|122.40088718248|122.40088718248|122.40088718248||122.40088718248|122.40088718248|122.40088718248|122.40088718248|122.40088718248|122.40088718248|120.7565450438|120.18023709877|120.18023709877|120.18023709877|117.99749066679|-128.7531446194|-128.7531446194|-128.7531446194|-128.7531446194|-128.7531446194|-128.7531446194|-128.7531446194|-128.7531446194|-128.7531446194|-128.7531446194|-129.06460165706|-131.1523375481|121.07826432162||121.07826432162|121.07826432162|121.07826432162|121.07826432162|121.07826432162|121.07826432162|121.07826432162|121.07826432162|121.07826432162|121.07826432162|120.64170187297|120.64170187297|120.64170187297|120.64170187297|120.64170187297|120.64170187297|120.64170187297|120.64170187297|120.64170187297|120.64170187297|120.64170187297|120.64170187297|120.64170187297|120.64170187297|120.16856001023|118.9137794591|118.9137794591|118.9137794591|118.9137794591|118.9137794591|118.9137794591|113.58189377457||113.58189377457|113.58189377457|113.58189377457|113.58189377457|113.58189377457|113.58189377457|109.55696926183|109.55696926183|108.65774006387|106.62249167253|102.75276801641|101.62529508334|100.83020285256|100.83020285256|100.83020285256|100.83020285256|99.050225985127|98.945340194915|98.945340194915|97.919820828144|96.680357238655|96.355952233081|95.401060071262|94.295618232392|93.43124281952|92.475509441997|92.475509441997|92.475509441997|92.475509441997|92.475509441997|92.128344841694|91.64538417469|89.312244253777|89.312244253777|89.312244253777|89.312244253777|89.312244253777|89.230267239304|88.703077846867|87.286750535283|86.765837488477|86.238377336004||86.238377336004|84.825974733011|84.156640457197|84.040710686627|82.939160330463|82.939160330463|82.939160330463|82.939160330463|82.939160330463|81.871290188552||81.189531947361|81.189531947361|81.189531947361|79.935586135902||-87.161531149575|-87.161531149575||-87.161531149575|-87.161531149575||-87.161531149575|-87.161531149575|-88.771145806521|-90.134606875546|-91.780118665835|-92.025763794401|-92.025763794401|-92.089737888419|-92.736405167858|-92.736405167858|-93.045256467857|-93.045256467857|-94.99560852109|-94.99560852109|-94.99560852109|-94.99560852109||-94.99560852109|-94.99560852109|-94.99560852109|-94.99560852109|-94.99560852109|-95.35901133284|-96.252934223545|-96.252934223545
04297|991132|/equities/lt-technology-services-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|5163.5808529309|5163.5808529309|5143.2814869806|5115.4163735212|5115.4163735212|5115.4163735212|5081.1515749628|5077.9673605798|5077.9673605798|5077.9673605798||5077.9673605798|5077.9673605798|5077.9673605798||5077.9673605798|5077.9673605798|5077.9673605798|5077.9673605798|5077.9673605798|5077.9673605798|4976.8832760783|4945.4511404775|4945.4511404775|4945.4511404775|4945.4511404775|4945.4511404775|4945.4511404775|4945.4511404775|4945.4511404775|4945.4511404775|4945.4511404775|4945.4511404775|4945.4511404775||4945.4511404775|4945.4511404775|4945.4511404775|4945.4511404775|4945.4511404775|4886.8901560861|4731.7031465193|4664.5981530138|4664.5981530138|4658.4701700153|4619.0140289667|4593.0684848761|4517.9430523676|4517.9430523676|4517.9430523676|4517.9430523676|4466.8589525004|4383.3820989154|4342.7519327176||4342.7519327176|4342.7519327176|4342.7519327176|4327.7105893043|4249.1283837322|-4454.7674627186|-4454.7674627186|-4454.7674627186||-4454.7674627186|-4454.7674627186|-4457.1244631413|-4457.1244631413|-4457.1244631413|-4457.1244631413|-4457.1244631413|-4457.1244631413|-4457.1244631413|-4467.6508068778|-4467.6508068778|-4471.1148288226|-4482.1358883619|-4553.514865107||-4626.5607876189|-4671.2787505661|-4674.8402675561|-4796.488914906|4498.7233469233|4498.7233469233|4498.7233469233|4498.7233469233|4498.7233469233|4484.0537730571|4472.9406190256|4472.9406190256|4472.9406190256|4472.9406190256|4472.9406190256||4472.9406190256|4472.9406190256|4472.9406190256|4462.8263868356|4462.8263868356|4462.8263868356|4462.8263868356|4462.8263868356||4462.8263868356|4462.8263868356|4413.6820422305|4409.7276472266|4409.7276472266|4409.7276472266|4395.9306757379|4369.8712046147|4369.8712046147|4320.3624007438|4255.7526566424|4195.1362797329|4172.4070642865|4138.3247437385|4120.191507967|4120.191507967|4120.191507967|4120.191507967|4092.035052255|4055.133619259|4019.928929168|3988.3528680056|3988.3528680056|3988.3528680056||3988.3528680056|3988.3528680056|3988.3528680056|3988.3528680056|3988.3528680056|3924.5283948661|3924.5283948661|3815.9621596602|3810.0621777851|3810.0621777851|3806.8839894691|3806.8839894691|3806.8839894691|3806.8839894691|3806.8839894691|3806.8839894691|3806.8839894691|3806.8839894691|3806.8839894691|3806.8839894691|3806.8839894691|3752.0108904819|3752.0108904819|3752.0108904819|3752.0108904819|3752.0108904819|3752.0108904819|3752.0108904819|3733.6230623083|3733.6230623083|3733.6230623083|3733.6230623083||3733.6230623083|3733.6230623083|3733.6230623083|3733.6230623083|3733.6230623083|3733.6230623083|3716.4353986617|3716.4353986617|3716.4353986617|3716.4353986617|3716.4353986617|3716.4353986617|3716.4353986617|3716.4353986617|3716.4353986617|3716.4353986617|3716.4353986617|3716.4353986617|3695.9365350799|3666.4085366441|3666.4085366441|3666.4085366441|3666.4085366441|3666.4085366441|3666.4085366441|3666.4085366441|3666.4085366441|3619.6846424952|3603.7022693306|3599.6581204368|3596.7350460277|3596.7350460277|3586.2935404308|3586.2935404308|3586.2935404308|3518.92609093|3491.1401010334|3469.5092906291|3469.5092906291|3469.5092906291|3469.5092906291|3469.5092906291||3468.6159001782|3310.1843335313|3309.8038690985|3309.8038690985|3309.8038690985|3309.8038690985|3309.8038690985|3309.8038690985|3309.8038690985|3309.8038690985||3309.8038690985|3309.8038690985|3309.8038690985|3309.8038690985||3309.8038690985|3260.8828046439||-3612.22582187|-3612.22582187||-3612.22582187|-3612.22582187|-3639.0973266238|-3639.0973266238|-3651.1748724639|-3727.6387471822|-3757.4513369298|-3785.1468864417|-3785.1468864417|-3785.1468864417|3484.4202275144|3484.4202275144|3484.4202275144|3484.4202275144|3484.4202275144|3484.4202275144||3484.4202275144|3475.3981106174|3475.3981106174|3475.3981106174|3475.3981106174|3475.3981106174|3475.3981106174|3475.3981106174
04298|18268|/equities/larsen---toubro|NIFTY200/MSCI_EEM|-3631.9570131801|-3642.6773209596|-3654.1309171954|-3654.1309171954|-3654.1309171954|-3692.0983444098|-3733.2841847609|3437.4533779476|3437.4533779476|3434.2269795486||3434.2269795486|3434.2269795486|3434.2269795486||3434.2269795486|3390.3137744235|3390.3137744235|3378.0895966069|3378.0895966069|3362.148158233|3362.148158233|3362.148158233|3362.148158233|3349.3864620841|3349.3864620841|3349.3864620841|3349.3864620841|3349.3864620841|3349.3864620841|3349.3864620841|3349.3864620841|3345.4599198938|3340.0865398863||3340.0865398863|3340.0865398863|3340.0865398863|3340.0865398863|3324.051667582|3299.2657417578|3256.9452523437|3228.8277690406|3228.8277690406|3228.8277690406|3228.8277690406|3206.8391634089|3200.1323820862|3149.9498933988|3145.1193070099|3021.2881080492|2963.689531947|2961.0872896969|2961.0872896969||2961.0872896969|2961.0872896969|2961.0872896969|2961.0872896969|2961.0872896969|2944.4525251189|2936.041841061|2933.7159372248||2904.6732527325|-3044.4720455562|-3044.4720455562|-3044.4720455562|-3044.4720455562|-3044.4720455562|-3044.4720455562|-3044.4720455562|-3044.4720455562|-3044.4720455562|-3044.4720455562|-3044.4720455562|-3047.1577822803|-3096.5976362359||2953.2480478214|2953.2480478214|2953.2480478214|2953.2480478214|2953.2480478214|2953.2480478214|2945.8379304365|2945.8379304365|2945.8379304365|2925.928294018|2919.6164030242|2919.6164030242|2893.8432988247|2877.2023540601|2877.2023540601||2877.2023540601|2860.2998161432|2821.2253433898|2821.2253433898|2821.2253433898|2821.2253433898|2821.2253433898|2821.2253433898||2821.2253433898|2821.2253433898|2821.2253433898|2821.2253433898|2821.2253433898|2767.4310049167|2756.3426910098|2651.4669087392|2612.1521560861|2611.7134959117|2598.9594399018|2592.37112886|2592.37112886|2592.37112886|2587.8117686426|2587.8117686426|2587.8117686426|2587.8117686426|2581.9712875326|2552.5042029442|2549.0712000575|2549.0712000575|2549.0712000575|2549.0712000575||2536.5360752348|2536.5360752348|2536.5360752348|2536.5360752348|2536.5360752348|2536.5360752348|2536.5360752348|2536.5360752348|2536.5360752348|2536.5360752348|2525.384108107|2525.384108107|2525.384108107|2491.1665547458|2491.1665547458|2491.1665547458|2442.9907520179|2379.1646376588|2378.88004716|2374.4487125235|2374.4487125235|2374.4487125235|2374.4487125235|2374.4487125235|2374.4487125235|2374.4487125235|2374.4487125235|2374.4487125235|2359.0041168881|2358.5599806786|2353.6666614744|2334.5935588648||2306.8677753663|2300.6386694974|2300.6386694974|2300.6386694974|2300.4874105526|2298.874900614|2292.1522813329|2292.1522813329|2276.5386676268|2268.9596306965|2257.2445952054|2257.2445952054|2257.2445952054|2257.2445952054|2232.0939973853|2201.2044306886|-2313.7893550891|-2313.7893550891|-2313.7893550891|-2313.7893550891|-2316.9986651999|-2316.9986651999|-2316.9986651999|-2316.9986651999|-2316.9986651999|-2319.1819152074|-2319.1819152074|-2319.1819152074|-2319.1819152074|-2347.5437756862|-2365.2141391659|-2365.2141391659|-2365.2141391659|-2365.2141391659|-2426.3657942772|2261.7898106222|2261.7898106222|2261.7898106222|2261.7898106222|2261.7898106222|2261.7898106222|2261.7898106222||2207.2720579179|2169.4916954333|2169.4916954333|2169.4916954333|2169.4916954333|2169.4916954333|2169.4916954333|2169.4916954333|2169.4916954333|2169.4916954333||2169.4916954333|2169.4916954333|2169.4916954333|2158.5879271091||2131.014268511|-2260.3979025563||-2260.3979025563|-2260.3979025563||-2260.3979025563|-2260.3979025563|-2260.3979025563|-2260.3979025563|-2260.3979025563|-2260.3979025563|-2260.3979025563|-2260.3979025563|-2260.3979025563|-2260.3979025563|-2260.3979025563|-2260.3979025563|-2260.3979025563|-2260.3979025563|-2260.3979025563|-2260.3979025563||-2260.3979025563|-2260.3979025563|-2260.3979025563|-2260.3979025563|-2261.625789349|-2261.625789349|-2266.3386271918|-2266.3386271918
04299|986039|/equities/larsen-toubro-infotech-ltd|NIFTY200/MSCI_EEM|-5843.9515081125|-5885.0517245087|-5905.3776167967|-5905.3776167967|-5905.3776167967|-5905.3776167967|-5905.3776167967|-5927.7224171005|-5982.0997776811|-6005.1941160433||-6124.6655000307|-6228.7032302859|-6241.6153292351||-6241.6153292351|-6241.6153292351|5927.6744856814|5927.6744856814|5927.6744856814|-6302.8191914789|-6302.8191914789|-6302.8191914789|-6316.2490528151|-6328.1128256106|-6357.5079552773|-6357.5079552773|5893.7449400881|5893.7449400881|5893.7449400881|5878.6390485016|5878.6390485016|5878.6390485016|5806.5517693854||5729.1531755674|5729.1531755674|5729.1531755674|5729.1531755674|5729.1531755674|5663.2037237207|5513.3180751845|5445.1636091688|5445.1636091688|5406.8707256823|5325.489608397|5296.2612893342|5296.2612893342|5296.2612893342|5296.2612893342|5266.1459258661|5261.4038661967|5256.5026368277|5256.5026368277||5256.5026368277|5256.5026368277|5256.5026368277|5256.5026368277|5256.5026368277|5207.2196181767|5133.3967979741|-5407.3784981434||-5407.3784981434|-5407.3784981434|-5407.3784981434|-5407.3784981434|-5407.3784981434|-5407.3784981434|-5407.3784981434|-5407.3784981434|-5407.3784981434|-5468.4039790569|5085.4045530627|5085.4045530627|5085.4045530627|5085.4045530627||5085.4045530627|5085.4045530627|5000.5077367521|-5434.4549396747|-5446.1385623324|-5446.1385623324|-5446.1385623324|-5487.5076862284|-5487.5076862284|-5487.5076862284|-5487.5076862284|-5487.5076862284|-5487.5076862284|-5487.5076862284|-5525.7836596114||-5547.062193405|5243.776563809|5243.776563809|5243.776563809|5243.776563809|5243.776563809|5243.776563809|5243.776563809||5243.776563809|5243.776563809|5243.776563809|5214.8044990673|5211.8343726429|5211.8343726429|5179.7161432143|5120.7903653687|5120.7903653687|5111.7087230225|5044.4568764921|4977.943567196|4936.2845462334|4910.5948590347|4910.5948590347|4910.5948590347|4910.5948590347|4910.5948590347|4910.5948590347|4898.3449526915|4898.3449526915|4898.3449526915|4898.3449526915|4898.3449526915||4837.353662177|-5191.6988897304|-5191.6988897304|-5191.6988897304|-5191.6988897304|-5191.6988897304|-5191.6988897304|-5191.6988897304|-5191.6988897304|-5191.6988897304|-5191.6988897304|-5195.8543707508|-5222.0410434558|-5262.3746244439|-5262.3746244439|-5280.5650451219|-5280.5650451219|-5280.5650451219|-5280.5650451219|-5280.5650451219|-5280.5650451219|-5280.5650451219|-5280.5650451219|-5289.2641668889|-5350.7073642516|4934.9650612943|4934.9650612943|4934.9650612943|4934.9650612943|4860.0919572107|4837.9688196439|4819.076466271||4783.0543093115|4755.5155934001|4755.5155934001|4755.5155934001|4755.5155934001|4755.5155934001|4755.5155934001|4755.5155934001|4722.5763067778|4722.5763067778|4722.5763067778|4722.5763067778|4722.5763067778|4722.5763067778|4722.5763067778|4722.5763067778|4722.5763067778|4722.5763067778|4722.5763067778|4703.8596876524|4689.6918190534|4689.6918190534|4689.6918190534|4636.2129152677|4592.9736924379|4592.9736924379|4592.9736924379|4592.9736924379|4499.9151866932|4459.3706974636|4459.3706974636|4459.3706974636|4386.3007749596|4353.8897499551|4344.4056032487|4275.8977731409|4250.1196231513|4180.0551151334|4157.6416969365|4126.0576146516|4115.6652469175|4115.6652469175||-4538.805283828|-4538.805283828|-4538.805283828|-4569.4285054686|-4578.4481223957|-4594.1258705872|-4629.6539349841|-4723.3290792358|-4744.3323048366|-4786.1802627525||4536.4354852496|4536.4354852496|4536.4354852496|4536.4354852496||4536.4354852496|4536.4354852496||4536.4354852496|4536.4354852496||4536.4354852496|4536.4354852496|4536.4354852496|4536.4354852496|4536.4354852496|4536.4354852496|4536.4354852496|4536.4354852496|4536.4354852496|4536.4354852496|4536.4354852496|4536.4354852496|4536.4354852496|4536.4354852496|4536.4354852496|4536.4354852496||4536.4354852496|4536.4354852496|4536.4354852496|4536.4354852496|4536.4354852496|4536.4354852496|4536.4354852496|4536.4354852496
04300|994422|/equities/laurus-labs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-415.68684141043|-419.53839240696||-419.53839240696|-438.15295984306|-438.15295984306||399.4281326019|399.4281326019|399.4281326019|399.4281326019|399.4281326019|399.4281326019|399.4281326019|399.4281326019|399.4281326019|399.4281326019|399.4281326019|399.4281326019|399.4281326019|399.4281326019|396.96180891585|392.37663196012|392.37663196012|392.37663196012|385.7712614634||371.52083488066|368.86010233015|368.86010233015|368.86010233015|363.60289283428|-394.01669561404|-394.01669561404|-394.01669561404|-394.01669561404|-394.01669561404|-394.01669561404|-394.01669561404|-394.01669561404|-394.01669561404|-394.01669561404|-394.01669561404|-394.01669561404|-394.01669561404|-394.01669561404||-394.01669561404|-394.01669561404|-394.01669561404|-394.01669561404|-394.01669561404|-395.489227319|-395.489227319|-395.489227319||-395.489227319|-395.489227319|-395.60334217299|-395.60334217299|-395.60334217299|-395.60334217299|-395.60334217299|-395.60334217299|-395.60334217299|-398.81093964402|-398.81093964402|-398.81093964402|-398.81093964402|-403.11217652233||-419.63142233284|379.98329505347|379.98329505347|379.98329505347|379.98329505347|379.98329505347|379.98329505347|379.98329505347|379.98329505347|379.98329505347|379.98329505347|379.98329505347|379.98329505347|379.98329505347|379.98329505347||379.98329505347|379.98329505347|379.98329505347|379.98329505347|379.98329505347|379.98329505347|379.98329505347|379.98329505347||379.98329505347|379.98329505347|379.98329505347|379.98329505347|379.98329505347|379.98329505347|376.40131038382|376.40131038382|374.99032893395|374.50990182024|374.50990182024|374.50990182024|374.50990182024|374.50990182024|374.50990182024|374.50990182024|374.50990182024|374.50990182024|374.50990182024|374.50990182024|374.50990182024|374.50990182024|374.50990182024|374.50990182024||374.50990182024|374.50990182024|374.50990182024|374.50990182024|368.6082157676|359.14802599666|350.92002752884|337.34448113557|-368.26441977424|-368.26441977424|-368.26441977424|-368.26441977424|339.26219490359|339.26219490359|339.26219490359|339.26219490359|339.26219490359|339.26219490359|339.26219490359|339.26219490359|339.26219490359|339.26219490359|339.26219490359|339.26219490359|339.26219490359|339.26219490359|339.26219490359|339.26219490359|339.26219490359|339.26219490359|339.26219490359|339.26219490359||338.0041841383|338.0041841383|338.0041841383|338.0041841383|338.0041841383|338.0041841383|338.0041841383|338.0041841383|338.0041841383|329.61297966322|327.06163593222|319.30081876216|319.30081876216|319.30081876216|319.30081876216|317.41202220318|315.56453256692|315.56453256692|313.07725705135|308.88861284243|303.74846956451|303.4274254576|303.4274254576|300.02215329979|299.7412709326|296.59826605977|296.59826605977|296.59826605977|296.59826605977|296.59826605977|296.59826605977|296.59826605977|296.59826605977|296.59826605977|296.59826605977|296.59826605977|296.2480700089|289.87180898948|289.87180898948|289.87180898948|289.87180898948|289.87180898948||289.87180898948|289.87180898948|289.87180898948|289.87180898948|289.87180898948|289.87180898948|289.87180898948|289.87180898948|289.87180898948|289.87180898948||289.87180898948|285.16033552271|-315.05870809253|-315.05870809253||-315.05870809253|-315.05870809253||-315.05870809253|-315.05870809253||-315.05870809253|-315.50966887669|-319.13854064098|-322.24003430595|-324.22064335443|-324.22064335443|-324.22064335443|-324.22064335443|-328.41867676795|-328.41867676795|-328.41867676795|-328.41867676795|-330.83186002374|-333.90772716174|-333.90772716174|-333.90772716174||-333.90772716174|-333.90772716174|-334.38636283487|-338.6015179909|-339.59941558935|-339.59941558935|-344.32180597872|-344.32180597872
04301|18269|/equities/lic-housing-finance|NIFTY200/MSCI_EEM_SMALLCAP|592.94694777579|592.94694777579|592.94694777579|586.96052329906|584.48945880342|580.92164395042|574.53237674178|569.385959916|559.53720888019|541.14150391111||541.14150391111|541.14150391111|541.14150391111||541.14150391111|539.15167890046|539.15167890046|539.15167890046|535.05188036466|533.57445776134|533.57445776134|533.57445776134|533.57445776134|533.57445776134|533.57445776134|521.54383788803|518.25429212494|518.18531780158|511.32256380623|499.40915666894|499.40915666894|499.40915666894|499.40915666894||499.40915666894|499.40915666894|499.40915666894|499.40915666894|499.40915666894|499.40915666894|499.11018357096|492.11410845449|491.7094043058|491.7094043058|488.40490588014|475.63599500463|470.03445381373|469.47091759834|469.47091759834|463.20100666851|452.473357697|437.57317047171|-470.63836589796||-470.63836589796|-470.63836589796|-470.63836589796|-470.63836589796|-470.63836589796|-470.63836589796|-470.63836589796|-470.63836589796||-470.63836589796|-470.63836589796|-470.63836589796|-470.63836589796|-470.63836589796|-470.63836589796|-470.63836589796|-470.63836589796|-470.63836589796|-470.63836589796|-470.63836589796|-470.63836589796|-470.63836589796|445.82701784512||445.82701784512|445.82701784512|445.82701784512|445.82701784512|445.82701784512|443.54166596543|443.54166596543|443.54166596543|442.56575216862|435.98817113393|435.98817113393|435.98817113393|434.80439968518|434.80439968518|434.80439968518||434.18917515662|434.18917515662|434.18917515662|434.18917515662|426.53602737736|426.53602737736|426.00279578186|426.00279578186||426.00279578186|426.00279578186|425.10476081428|425.10476081428|425.10476081428|425.10476081428|423.24975254863|421.16100341686|421.16100341686|421.16100341686|414.22055596123|401.13117905468|395.45145106427|395.45145106427|394.18494833964|394.11667591742|394.11667591742|394.11667591742|394.11667591742|394.11667591742|394.11667591742|394.11667591742|394.11667591742|394.11667591742||394.11667591742|394.11667591742|394.11667591742|394.11667591742|394.11667591742|394.11667591742|394.11667591742|394.11667591742|394.11667591742|394.11667591742|389.94630216682|380.60422191713|378.60381088597|378.60381088597|378.60381088597|378.60381088597|378.60381088597|378.60381088597|378.60381088597|378.60381088597|378.60381088597|378.60381088597|378.60381088597|378.60381088597|378.60381088597|378.60381088597|378.60381088597|378.60381088597|378.60381088597|378.60381088597|378.60381088597|378.60381088597||378.60381088597|378.60381088597|378.60381088597|378.60381088597|378.60381088597|370.32924652477|-391.06662368551|-391.06662368551|-391.06662368551|-391.06662368551|-391.06662368551|-391.06662368551|-391.06662368551|-392.14625294755|364.30384748883|364.30384748883|364.30384748883|364.30384748883|364.30384748883|364.30384748883|364.30384748883|364.30384748883|364.30384748883|364.30384748883|364.30384748883|364.30384748883|364.30384748883|364.30384748883|364.30384748883|364.30384748883|364.30384748883|364.30384748883|354.70535709764|354.70535709764|352.31150449542|347.85618739398|347.85618739398|346.09575902391|343.78697142522|340.94661897996|335.23515356226|329.57516859023||323.26406942968|-343.55992610555|-343.55992610555|-343.55992610555|-343.55992610555|-343.55992610555|-343.55992610555|-343.55992610555|-343.55992610555|-343.55992610555||-343.55992610555|-343.55992610555|-343.55992610555|-343.55992610555||-343.55992610555|-343.55992610555||-343.55992610555|-343.55992610555||-343.55992610555|-343.55992610555|-346.56657778004|-352.04065011584|-359.83404958075|-365.06561742697|-367.49513250891|-367.99460863078|-368.87202568952|-368.87202568952|-369.15503905552|-369.91672159056|-372.05468183998|-373.14964513253|-375.95748770711|-375.95748770711||-375.95748770711|-375.95748770711|-375.95748770711|-375.95748770711|-375.95748770711|-375.95748770711|-380.96943688919|-381.14660332523
04302|18270|/equities/lupin|NIFTY200/MSCI_EEM|1509.1293735361|1509.1293735361|1479.615963814|1463.0316061149|1423.5851124801|1407.0279190317|1400.197667468|1382.2133791922|1382.2133791922|1374.7121178308||1359.616301713|1348.7653053973|1336.8614070386||1336.229328947|1325.1718198412|1325.1718198412|1325.1718198412|1325.1718198412|1314.9105515678|1314.9105515678|1308.1173012211|1307.9531397734|1307.9531397734|1307.9531397734|1307.9531397734|1298.2701715798|1263.0279602839|1236.7153991919|1236.7153991919|1223.1587389025|1208.3901541983|1208.3901541983||1208.3901541983|1208.3901541983|1208.3901541983|1208.3901541983|1208.3901541983|1208.3901541983|1208.3901541983|1208.3901541983|1208.3901541983|1208.3901541983|1208.3901541983|1208.3901541983|1208.3901541983|1208.3901541983|1208.3901541983|1208.3901541983|1187.9891144738|1171.1351149861|1160.6001738778||1145.4495203938|1145.4495203938|1145.4495203938|1137.6013288683|1137.6013288683|1137.6013288683|1137.6013288683|1137.6013288683||1137.6013288683|1137.6013288683|1137.6013288683|1130.8181540376|-1210.1989382923|-1210.1989382923|-1210.1989382923|-1210.1989382923|-1210.1989382923|-1215.7349992527|-1216.3805357365|-1218.1571593114|1134.7445174687|1134.7445174687||1134.7445174687|1134.7445174687|1134.7445174687|1134.7445174687|1134.7445174687|1123.216103394|1106.1484807676|1104.2594271442|1090.4073330415|1090.4073330415|1090.4073330415|1090.4073330415|1090.4073330415|1090.4073330415|1090.4073330415||1087.7845752764|1087.7845752764|1087.7845752764|1087.7845752764|1087.7845752764|1087.7845752764|1087.7845752764|1087.7845752764||1087.7845752764|1087.7845752764|1080.4967435255|1080.3400612101|1080.3400612101|1068.934133092|1068.934133092|1068.934133092|1060.5768050523|1042.2408972152|1030.9204142235|1029.7251282691|1029.7251282691|1029.7251282691|1023.8778891032|1022.9003491854|1022.9003491854|1022.9003491854|1022.9003491854|1022.9003491854|1022.9003491854|1022.9003491854|1022.9003491854|1013.3591877367||1013.3591877367|1013.3591877367|1013.3591877367|1013.3591877367|996.37135361583|980.60145790214|963.5099274542|946.58049529416|929.51545469681|929.51545469681|925.5532606169|922.52863375836|911.52071027947|897.87854798847|892.52754834912|892.52754834912|892.03618721191|891.57631030816|885.80426487148|883.39816251434|883.39816251434|874.52294207322|873.40328524629|870.62585621984|855.03982396822|847.16184985467|847.16184985467|846.78537652038|843.43098340589|841.07040016977|841.07040016977|841.07040016977||825.06987754866|824.48322033402|805.53065670521|805.53065670521|805.53065670521|805.53065670521|794.65270045471|794.65270045471|794.65270045471|790.0085750495|778.90624349042|778.90624349042|777.62007738529|777.62007738529|777.62007738529|777.62007738529|777.62007738529|777.62007738529|765.46674586864|762.8269493484|757.52161581246|754.72678314015|744.17978684951|732.24201778779|732.24201778779|727.55754600194|727.55754600194|727.55754600194|727.55754600194|727.55754600194|727.55754600194|727.55754600194|724.62506332029|707.77781422524|696.15591825808|695.47877771948|687.75421102946|672.20187672978|665.10490236686|664.74987592085|663.17763719939|661.53070799932||658.06161121098|658.06161121098|658.06161121098|657.56845351025|646.15662586208|642.41848131811|639.28270112334|639.28270112334|627.83127272323|-688.98157287457||-688.98157287457|-688.98157287457|-688.98157287457|-688.98157287457||-688.98157287457|-688.98157287457||-688.98157287457|-688.98157287457||-688.98157287457|-688.98157287457|-688.98157287457|-688.98157287457|-690.29178001354|-690.29178001354|-690.29178001354|-690.29178001354|-695.12491702148|-695.12491702148|-695.12491702148|-695.12491702148|-695.12491702148|-695.12491702148|-703.91101687825|-705.73724707935||-709.40539559138|-709.40539559138|-709.40539559138|-709.40539559138|-709.40539559138|-709.40539559138|-715.79487449606|-721.25818710283
04303|18291|/equities/mrf|NIFTY200/MSCI_EEM/EMCONSGROWTH|132707.03091968|132707.03091968|132707.03091968|131855.47849603|131855.47849603|131855.47849603|131855.47849603|131855.47849603|131855.47849603|131855.47849603||131855.47849603|131855.47849603|131855.47849603||131124.37489811|131124.37489811|131124.37489811|129700.43304651|128522.99505168|127253.9215852|126365.92415717|125785.7898736|125785.7898736|125785.7898736|125785.7898736|124167.03388734|122930.64876371|122895.60018089|122895.60018089|120573.92207599|117622.3374629|115715.7114975|115715.7114975||115715.7114975|115715.7114975|115715.7114975|115715.7114975|115715.7114975|115715.7114975|115381.60392084|114653.16147454|114428.57872171|113317.36047204|112343.27812866|110984.6271742|109652.40258939|108327.52086003|108327.52086003|108327.52086003|108327.52086003|108242.55703198|-111667.31213795||-111667.31213795|-111667.31213795|-111667.31213795|-111667.31213795|-111667.31213795|-111667.31213795|-111667.31213795|-111667.31213795||-111667.31213795|-111667.31213795|-111667.31213795|-111667.31213795|-111667.31213795|-111667.31213795|107448.48533137|107448.48533137|107448.48533137|107448.48533137|107448.48533137|107448.48533137|107448.48533137|107448.48533137||107448.48533137|107448.48533137|107448.48533137|107448.48533137|107448.48533137|105559.60891002|105559.60891002|105559.60891002|105559.60891002|105559.60891002|105559.60891002|105559.60891002|105559.60891002|105559.60891002|105559.60891002||105559.60891002|105559.60891002|105559.60891002|105559.60891002|105559.60891002|105559.60891002|105559.60891002|105559.60891002||105559.60891002|105559.60891002|105559.60891002|105438.05204563|105438.05204563|105438.05204563|105243.97818539|105243.97818539|105243.97818539|105243.97818539|105243.97818539|105243.97818539|105243.97818539|105243.97818539|104445.70189001|104016.6253639|103988.26626716|103988.26626716|103762.98118226|103398.22471122|103398.22471122|103398.22471122|103398.22471122|103398.22471122||103398.22471122|103398.22471122|103398.22471122|103398.22471122|103398.22471122|103398.22471122|103398.22471122|99698.814917015|99698.814917015|99698.814917015|99342.654161266|99200.934709813|99200.934709813|99200.934709813|98958.64967757|98941.9067598|98937.383554681|98937.383554681|98937.383554681|98374.551171868|98287.210503464|97937.094569224|97937.094569224|97937.094569224|97197.352038721|97000.177189008|97000.177189008|96812.304570978|96812.304570978|96812.304570978|96812.304570978|96812.304570978||96223.753776781|96044.847202471|96044.847202471|96044.847202471|96044.847202471|96044.847202471|96044.847202471|96044.847202471|96044.847202471|96044.847202471|95573.47432219|95321.160705211|94235.272311345|93389.46604244|93389.46604244|93389.46604244|93159.436045587|93159.436045587|93159.436045587|93159.436045587|93159.436045587|93159.436045587|93159.436045587|92376.359061069|92296.03525646|92296.03525646|92296.03525646|92296.03525646|92296.03525646|92296.03525646|92296.03525646|92296.03525646|92296.03525646|92296.03525646|92296.03525646|92296.03525646|92296.03525646|92296.03525646|90504.807837038|88959.656277265|86228.488311544|85078.702724633||84757.20615237|83867.673502633|83421.641999453|83280.65389593|83280.65389593|82965.245214228|82835.094997655|82835.094997655|82835.094997655|-86517.254983734||-86517.254983734|-86517.254983734|-86517.254983734|-86517.254983734||-86517.254983734|-86517.254983734||-86517.254983734|-86517.254983734||-86517.254983734|-87161.824972282|-87161.824972282|-87161.824972282|-87161.824972282|-87161.824972282|-87161.824972282|-87161.824972282|-87161.824972282|-87161.824972282|-87161.824972282|-87646.431392814|-88936.258839237|-89284.399578319|-90310.85245357|-90310.85245357||-90310.85245357|-90310.85245357|-90310.85245357|-90310.85245357|-90310.85245357|-90976.567830355|-92148.163908728|-92512.29323192
04304|985843|/equities/mahanagar-gas-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|1371.0409992917|1371.0409992917|1371.0409992917|1370.9594477264|1360.6755025642|1360.6755025642|1354.6367074932|1347.2602956522|1318.2391753449|1281.9879793871||1244.0532805907|1219.6371821817|1219.6371821817||1219.6371821817|1166.5495668447|1163.1210819336|1163.1210819336|1155.2261899414|1150.5235457356|1148.7045344773|1148.7045344773|1148.7045344773|1148.7045344773|1148.7045344773|1139.4494827526|1118.8974652464|1118.8974652464|1118.8974652464|1118.8974652464|1109.6972361898|1109.6972361898|1109.6972361898||1109.6972361898|1109.6972361898|1109.6972361898|1109.6972361898|1109.6972361898|1094.8736234607|1094.8736234607|1094.8736234607|1094.8736234607|1090.295643906|1076.1701273435|1063.1668000214|1045.485388967|1031.2920608747|1014.9439646655|-1081.5318478134|-1081.5318478134|-1081.5318478134|-1081.5318478134||-1087.2044255442|-1087.2044255442|-1096.2678365154|-1096.2678365154|-1096.2678365154|-1096.2678365154|-1096.2678365154|-1096.2678365154||-1096.2678365154|-1096.2678365154|-1096.2678365154|-1096.2678365154|-1096.2678365154|-1096.2678365154|-1096.2678365154|-1096.2678365154|-1096.2678365154|-1096.2678365154|-1096.2678365154|-1096.2678365154|-1097.5253827222|-1122.0559638483||-1124.9955180996|-1167.4116867774|1070.330825855|1070.330825855|1070.330825855|1056.0167402712|1056.0167402712|1042.1908415123|1034.1615602001|1034.1615602001|1034.1615602001|1034.1615602001|1034.1615602001|1034.1615602001|996.86838123366||995.5479994114|995.5479994114|995.5479994114|995.5479994114|995.5479994114|995.5479994114|995.5479994114|995.5479994114||995.5479994114|995.5479994114|995.5479994114|995.5479994114|995.5479994114|995.5479994114|995.5479994114|995.5479994114|992.51446684817|-1064.3747238079|-1064.3747238079|-1064.3747238079|-1064.3747238079|-1064.3747238079|-1064.3747238079|-1064.3747238079|-1064.3747238079|-1064.3747238079|-1064.3747238079|-1066.7557705741|-1066.7557705741|-1066.7557705741|-1074.5361143578|-1074.5361143578||-1086.7734678574|-1120.4316336653|-1129.4012156919|-1129.4012156919|-1129.4012156919|-1129.4012156919|-1129.4012156919|-1129.4012156919|-1129.4012156919|-1129.4012156919|-1129.4012156919|-1129.4012156919|-1129.4012156919|-1129.4012156919|-1129.4012156919|-1129.4012156919|1048.9283677552|1048.9283677552|1048.9283677552|1048.9283677552|1048.9283677552|1048.9283677552|1048.9283677552|1048.9283677552|1044.6168152861|1044.6168152861|1044.6168152861|1022.1853435362|1010.5031445649|1007.4507528043|1005.2779243635|1005.2779243635||1005.2779243635|1005.2779243635|1005.2779243635|1005.2779243635|1005.2779243635|1005.2779243635|1005.2779243635|1005.2779243635|1005.2779243635|1005.2779243635|1005.2779243635|1005.2779243635|1005.2779243635|1005.2779243635|1005.2779243635|1005.2779243635|1005.2779243635|1005.2779243635|1005.2779243635|1005.2779243635|1002.9189519611|1002.9189519611|1002.9189519611|1002.9189519611|1002.9189519611|1002.9189519611|1002.9189519611|1002.9189519611|1002.9189519611|1002.9189519611|1002.9189519611|1002.9189519611|1002.9189519611|1002.9189519611|1002.9189519611|994.5321593513|985.1162176386|-1018.8497760334|-1018.8497760334|-1018.8497760334|-1018.8497760334|-1018.8497760334||-1018.8497760334|-1018.8497760334|-1018.8497760334|-1018.8497760334|-1018.8497760334|-1018.8497760334|-1018.8497760334|-1018.8497760334|-1018.8497760334|-1018.8497760334||-1018.8497760334|-1018.8497760334|-1018.8497760334|-1018.8497760334||-1018.8497760334|-1018.8497760334||-1018.8497760334|924.09384991707||924.09384991707|924.09384991707|924.09384991707|924.09384991707|924.09384991707|924.09384991707|924.09384991707|924.09384991707|924.09384991707|924.09384991707|924.09384991707|924.09384991707|924.09384991707|922.01958603405|922.01958603405|911.90507999552||877.64730025543|848.01645693529|842.12564348517|842.12564348517|842.12564348517|842.12564348517|842.12564348517|842.12564348517
04305|18273|/equities/mahindra---mahindra|NIFTY200/MSCI_EEM/EMCONSGROWTH|1616.5236195528|1616.5236195528|1616.5236195528|1599.7373984614|1565.5720849875|-1699.2060059042|-1699.2060059042|-1699.2060059042|-1699.2060059042|-1699.2060059042||-1699.2060059042|-1699.2060059042|-1699.2060059042||-1699.2060059042|-1699.2060059042|-1699.2060059042|-1720.9851586391|-1720.9851586391|-1720.9851586391|-1736.1947809451|-1736.1947809451|-1736.1947809451|-1745.0330465362|1618.8669511115|1618.8669511115|1618.8669511115|1618.8669511115|1618.8669511115|1618.8669511115|1605.9424322016|1605.9424322016|1605.9424322016||1605.9424322016|1605.9424322016|1605.9424322016|1605.9424322016|1605.9424322016|1605.9424322016|1586.6144281788|1586.6144281788|1586.6144281788|1586.6144281788|1586.6144281788|1586.6144281788|1586.2937751791|1559.726393808|1552.387657074|1538.9640824042|1535.5212216601|1498.1708574543|1488.0278200926||1488.0278200926|1488.0278200926|1488.0278200926|1488.0278200926|1488.0278200926|1488.0278200926|1462.0114206541|-1565.7090914826||-1565.7090914826|-1565.7090914826|-1565.7090914826|-1565.7090914826|-1565.7090914826|-1565.7090914826|-1565.7090914826|-1565.7090914826|-1571.0656572029|-1579.8313346091|-1590.1374909286|-1615.2222663963|-1625.3247485784|-1639.6977374194||-1639.6977374194|-1639.6977374194|-1639.6977374194|-1639.6977374194|-1639.6977374194|-1639.6977374194|-1639.6977374194|-1639.6977374194|-1639.6977374194|-1639.6977374194|-1639.6977374194|-1641.5794541162|-1641.5794541162|-1641.5794541162|1529.2448546288||1529.2448546288|1529.2448546288|1529.2448546288|1529.2448546288|1529.2448546288|1529.2448546288|1529.2448546288|1529.2448546288||1525.122070193|1499.3874866344|1499.3874866344|1499.3874866344|1499.3874866344|1499.3874866344|1499.3874866344|1499.3874866344|1499.3874866344|1499.3874866344|1499.3874866344|1499.3874866344|1488.005552912|1481.3839503926|1460.2250215157|1460.2250215157|1460.2250215157|1460.2250215157|1460.2250215157|1460.2250215157|1460.2250215157|1460.2250215157|1460.2250215157|-1572.6483964378||-1572.6483964378|-1572.6483964378|-1572.6483964378|-1572.6483964378|-1572.6483964378|-1572.6483964378|-1572.6483964378|-1572.6483964378|-1572.6483964378|-1572.6483964378|-1572.6483964378|-1572.6483964378|-1586.7843171683|1472.9402422149|1472.9402422149|1472.9402422149|1472.9402422149|1472.9402422149|1472.9402422149|1472.9402422149|1472.9402422149|1472.9402422149|1472.9402422149|1461.3238041969|1461.3238041969|1460.3500590731|1460.3500590731|1413.3528352765|1391.358894352|1391.358894352|1391.358894352|1346.3987172487||1332.6615313343|1332.6615313343|1332.6615313343|1332.6615313343|1332.6615313343|1332.6615313343|1332.6615313343|1332.6615313343|1328.0639239694|1328.0639239694|1328.0639239694|1328.0639239694|1328.0639239694|1328.0639239694|1328.0639239694|1328.0639239694|1320.9238301808|1293.1236391658|1261.3652007441|1257.6523885419|1257.6523885419|1257.6523885419|1251.3248653069|1221.8641467357|1221.8641467357|1221.8641467357|1221.8641467357|1221.8641467357|1221.8641467357|1221.8641467357|1221.8641467357|1221.8641467357|1221.8641467357|1205.3102335691|1195.2890941567|1187.3990016454|1184.5127931694|1182.5003590467|1182.5003590467|1182.5003590467|1182.5003590467|1173.6171117229||1166.1884466192|1163.3455206576|-1221.8137031064|-1221.8137031064|-1221.8137031064|-1221.8137031064|-1221.8137031064|-1221.8137031064|-1221.8137031064|-1221.8137031064||-1221.8137031064|-1221.8137031064|-1221.8137031064|-1221.8137031064||-1221.8137031064|-1221.8137031064||-1221.8137031064|-1221.8137031064||-1221.8137031064|-1221.8137031064|-1224.6429858192|-1246.606104849|-1254.1178807133|-1257.3859436076|-1257.3859436076|-1257.3859436076|-1257.3859436076|-1257.3859436076|-1262.8621419316|-1277.6273690734|-1308.9720604721|-1338.4494858653|-1360.8616006033|-1360.8616006033||-1360.8616006033|-1360.8616006033|-1362.776846265|-1365.6682784641|-1365.6682784641|-1365.6682784641|-1396.7841711667|1281.0785302118
04306|18271|/equities/mahindra---mahindra-financials|NIFTY200/MSCI_EEM_SMALLCAP|272.64730968637|272.64730968637|272.64730968637|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863||-292.00062041863|-292.00062041863|-292.00062041863||-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863|-292.00062041863||-292.00062041863|268.23218866146|268.23218866146|268.23218866146|268.23218866146|268.23218866146|260.48576212764|259.03870793379|259.03870793379|259.03870793379|259.03870793379|259.03870793379|259.03870793379|259.03870793379|259.03870793379|-277.63210318443|-277.63210318443|-277.63210318443|-277.63210318443||-277.63210318443|-277.63210318443|-277.63210318443|-277.63210318443|-277.63210318443|-277.63210318443|-277.63210318443|-277.63210318443||-277.63210318443|-277.63210318443|-277.63210318443|-277.63210318443|-277.63210318443|-277.63210318443|-277.63210318443|-277.63210318443|-277.63210318443|-279.60234009288|-280.61649679103|-291.8469197534|-291.8469197534|-295.47158021646||-297.97953086117|-300.55224837439|281.00165623153|281.00165623153|281.00165623153|281.00165623153|281.00165623153|281.00165623153|281.00165623153|281.00165623153|281.00165623153|281.00165623153|281.00165623153|281.00165623153|281.00165623153||281.00165623153|281.00165623153|281.00165623153|281.00165623153|281.00165623153|281.00165623153|281.00165623153|281.00165623153||281.00165623153|281.00165623153|281.00165623153|281.00165623153|281.00165623153|281.00165623153|280.54628571896|276.06793986987|276.06793986987|276.06793986987|276.06793986987|276.06793986987|276.06793986987|276.06793986987|276.06793986987|276.06793986987|276.06793986987|276.06793986987|-299.89804220921|-299.89804220921|-299.89804220921|-301.30616580917|-302.54990118465|-302.54990118465||-306.60543524911|-312.56437182084|-314.78541686419|-318.11713120544|-321.17063741968|-321.17063741968|-321.17063741968|-321.38681189535|-325.93535536658|-327.23650019843|-329.37945517654|-336.5827157669|-343.87790398381|312.37330973509|312.37330973509|312.37330973509|312.37330973509|312.37330973509|312.37330973509|312.37330973509|312.37330973509|312.37330973509|312.37330973509|312.37330973509|312.37330973509|312.37330973509|312.37330973509|312.37330973509|311.82588749862|310.51654793275|310.51654793275|302.98503596531||299.95703967788|299.95703967788|299.95703967788|299.95703967788|299.95703967788|299.95703967788|294.19670702328|288.82134995316|282.8258700864|282.8258700864|282.8258700864|282.8258700864|282.8258700864|282.8258700864|282.8258700864|282.8258700864|282.8258700864|282.8258700864|277.35651689288|269.25168340203|267.79960827176|267.79960827176|266.19222015725|266.19222015725|266.19222015725|266.19222015725|266.19222015725|266.19222015725|266.19222015725|266.19222015725|265.95461837068|265.95461837068|265.95461837068|265.95461837068|265.95461837068|265.95461837068|265.95461837068|263.75236798673|261.483182922|252.67298678887|247.7098517184|247.7098517184||242.11489865637|242.11489865637|242.11489865637|242.11489865637|242.11489865637|242.11489865637|242.11489865637|239.72765771389|238.13073859215|237.68416653739||233.74907409998|229.69341142809|226.30174710029|226.30174710029||218.53248847053|-242.91573035691||-242.91573035691|-242.91573035691||-242.91573035691|-242.91573035691|-243.00636638507|-247.69318860223|-251.24995398785|-251.24995398785|-251.24995398785|-254.79161130351|-262.48345524775|-262.48345524775|-262.48345524775|-262.48345524775|-263.59550854351|243.10009336412|243.10009336412|243.10009336412||243.10009336412|243.10009336412|243.10009336412|243.10009336412|243.10009336412|243.10009336412|243.10009336412|243.10009336412
04307|39888|/equities/manappuram-finance-ltd|NIFTY200/MSCI_EEM_SMALLCAP|168.39407538158|168.39407538158|168.39407538158|164.82341926915|164.82341926915|164.82341926915|163.50931486746|163.50931486746|163.50931486746|161.24397884187||161.24397884187|161.24397884187|161.24397884187||161.24397884187|161.24397884187|161.24397884187|161.24397884187|161.24397884187|161.24397884187|161.24397884187|161.24397884187|161.24397884187|160.40491461823|160.40491461823|158.84435669658|156.26777994164|156.26777994164|156.26777994164|156.26777994164|156.26777994164|156.26777994164|156.26777994164||156.26777994164|156.26777994164|156.26777994164|156.26777994164|156.26777994164|155.36419298393|153.66854691221|150.10931566853|150.10931566853|150.10135313701|150.10135313701|150.10135313701|150.10135313701|150.10135313701|150.10135313701|146.17650484191|143.55444626396|140.42993741107|139.12274709152||139.12274709152|139.12274709152|139.12274709152|139.12274709152|139.12274709152|139.12274709152|139.08639108259|136.8876618447||-146.27575976351|-146.27575976351|-146.27575976351|-146.27575976351|-146.27575976351|-146.27575976351|-146.27575976351|-146.27575976351|-146.27575976351|-146.27575976351|-146.27575976351|-146.27575976351|-146.27575976351|-149.73695868363||-152.3327233936|-152.34502581039|-152.34502581039|-153.92142487141|-153.92142487141|-153.92142487141|-153.92142487141|-153.92142487141|-153.92142487141|-153.92142487141|-153.92142487141|-153.92142487141|-153.92142487141|-153.92142487141|-153.92142487141||-153.92142487141|-153.92142487141|-153.92142487141|-153.92142487141|-153.92142487141|-153.92142487141|-153.92142487141|-154.67785560453||-154.67785560453|-154.67785560453|-154.67785560453|-154.67785560453|-154.67785560453|139.72703034798|139.72703034798|139.72703034798|139.72703034798|139.72703034798|139.72703034798|138.37447714717|138.20219818653|136.22394042307|136.22394042307|136.22394042307|136.22394042307|136.22394042307|136.22394042307|136.22394042307|136.22394042307|136.22394042307|136.22394042307|132.64604203231||132.63677951444|132.63677951444|131.48530887618|130.82256406164|128.32784794013|126.93713349183|126.93713349183|126.93713349183|126.93713349183|126.93713349183|126.93713349183|125.35514205119|124.21682467087|121.38468810687|121.38468810687|121.38468810687|121.38468810687|121.38468810687|121.38468810687|121.38468810687|121.38468810687|121.38468810687|121.38468810687|121.38468810687|121.38468810687|120.64456679923|120.64456679923|120.64456679923|120.64456679923|120.64456679923|120.64456679923|120.64456679923||117.63278855714|117.63278855714|117.63278855714|117.63278855714|117.63278855714|117.63278855714|116.40560114129|116.40560114129|111.73955834954|110.71210453354|110.71210453354|110.46345024466|-120.30712055489|-120.30712055489|-120.30712055489|-120.30712055489|-120.30712055489|-121.34070447235|-121.34070447235|-121.34070447235|-121.34070447235|-122.54547970095|-122.54547970095|-122.54547970095|-123.31442570464|-124.540339632|-124.540339632|-124.5725987434|-126.47233125894|-126.49925653089|-126.49925653089|-126.49925653089|-126.49925653089|-126.49925653089|-126.49925653089|-126.49925653089|-126.49925653089|-126.49925653089|-126.49925653089|-131.52139368707|-134.54043548034|120.05312297188||120.05312297188|120.05312297188|120.05312297188|120.05312297188|120.05312297188|120.05312297188|120.05312297188|120.05312297188|118.7556097565|118.7556097565||118.7556097565|118.7556097565|118.7556097565|116.07012797041||113.22236729378|112.90263091982||112.82236641713|109.79707600085||108.43585710738|108.43585710738|108.43585710738|108.43585710738|108.43585710738|106.80651060976|106.04275835765|106.04275835765|106.04275835765|106.04275835765|106.04275835765|106.04275835765|106.04275835765|106.04275835765|106.04275835765|101.9752898615||-111.43314097464|-111.43314097464|-111.43314097464|-111.43314097464|-111.43314097464|-111.82849081953|-113.79554365962|-113.95893943408
04308|18276|/equities/marico|NIFTY200/MSCI_EEM/EMCONSGROWTH|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115|-550.80840054115||517.8837847164|517.8837847164|517.8837847164||517.8837847164|517.8837847164|517.8837847164|517.8837847164|517.8837847164|517.8837847164|517.8837847164|517.8837847164|517.8837847164|517.8837847164|517.8837847164|517.09309412934|515.72898798408|515.72898798408|515.72898798408|515.72898798408|515.72898798408|515.72898798408|515.72898798408||515.72898798408|515.72898798408|515.72898798408|515.72898798408|-545.31231755194|-545.31231755194|-545.31231755194|-545.31231755194|-545.31231755194|-545.31231755194|-545.31231755194|-545.31231755194|-545.31231755194|-545.31231755194|-545.31231755194|-545.31231755194|-545.31231755194|-545.31231755194|-545.31231755194||-545.31231755194|-545.31231755194|-545.31231755194|-545.31231755194|-545.31231755194|-545.31231755194|-545.31231755194|-547.08315774||-547.43402482179|-547.93783316245|-548.80312490055|-553.7034877096|-559.07612051283|-562.70025105185|-562.70025105185|-562.70025105185|-562.70025105185|-562.70025105185|-562.70025105185|-566.41121519122|-566.41121519122|-566.41121519122||-566.41121519122|-570.12082246182|-571.41930420563|-571.41930420563|-571.41930420563|-571.41930420563|-571.41930420563|-571.41930420563|-573.27421604445|-576.59910452422|-576.61014326476|-583.24183398775|-592.60029433023|557.12650649034|557.12650649034||557.12650649034|557.12650649034|557.12650649034|555.51133772644|555.51133772644|555.51133772644|555.51133772644|555.51133772644||555.51133772644|555.51133772644|555.51133772644|555.51133772644|555.51133772644|555.51133772644|554.63206361965|554.54397788794|549.3765993731|545.84462112366|545.84462112366|545.84462112366|545.84462112366|545.84462112366|545.84462112366|545.84462112366|545.84462112366|545.84462112366|545.84462112366|545.84462112366|545.84462112366|545.84462112366|545.84462112366|545.84462112366||545.84462112366|545.84462112366|545.84462112366|545.84462112366|542.04680192668|538.83533072691|538.44200701428|530.20504712741|525.75856673541|525.75856673541|525.75856673541|525.75856673541|-555.44989781327|-555.44989781327|-555.44989781327|-555.44989781327|-555.44989781327|-555.44989781327|-555.44989781327|-555.44989781327|-555.44989781327|-555.44989781327|-555.44989781327|-555.44989781327|-555.44989781327|-555.44989781327|-555.44989781327|522.18191693105|522.18191693105|522.18191693105|522.18191693105|522.18191693105||522.18191693105|522.18191693105|522.18191693105|522.18191693105|522.18191693105|522.18191693105|522.18191693105|522.18191693105|522.18191693105|522.18191693105|522.18191693105|522.18191693105|522.18191693105|522.18191693105|522.18191693105|522.18191693105|522.18191693105|522.18191693105|522.18191693105|517.48267801909|516.34463139274|515.31313941776|515.31313941776|515.30497571081|515.30497571081|515.30497571081|515.30497571081|515.30497571081|515.30497571081|515.30497571081|515.30497571081|515.30497571081|515.30497571081|515.30497571081|507.26663018432|505.56403973915|505.56403973915|495.14892422731|475.42834085767|475.42834085767|475.42834085767|475.00092987821||472.85381640114|471.3514524954|469.4599539988|-490.37532795895|-490.37532795895|-490.37532795895|-490.37532795895|-494.55034710554|-496.49891451003|-496.49891451003||-496.49891451003|-497.41315869197|-497.41315869197|-497.41315869197||-497.41315869197|-497.41315869197||-497.41315869197|-497.41315869197||-497.41315869197|-499.17352506404|-499.17352506404|-499.17352506404|-501.02058984709|-504.82565775924|-505.03128911183|-505.56809596139|-509.71937479248|-509.71937479248|-509.71937479248|-512.45208988443|-514.60417824311|-514.60417824311|-514.60417824311|-514.60417824311||-514.60417824311|-514.60417824311|-514.60417824311|-514.60417824311|-514.60417824311|-514.60417824311|-514.60417824311|-514.60417824311
04309|18277|/equities/maruti-suzuki-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|10166.445987401|10166.445987401|10166.445987401|9991.4822237474|9991.4822237474|9991.4822237474|9803.946557202|-10413.11500447|-10413.11500447|-10413.11500447||-10413.11500447|-10413.11500447|-10416.010920765||-10417.379247279|-10417.379247279|-10450.901801385|-10450.901801385|-10450.901801385|-10450.901801385|-10473.543935424|-10473.543935424|-10473.543935424|-10519.808858838|-10519.808858838|-10570.340301052|-10658.431531358|-10658.431531358|-10658.431531358|-10658.431531358|-10658.431531358|-10658.431531358|-10658.431531358||-10658.431531358|-10658.431531358|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886||-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886||-10803.168066886|-10803.168066886|-10803.168066886|-10803.168066886|-10812.800347756|-10856.397793079|-10890.293378802|-10890.293378802|-10943.306824971|10273.944069414|10273.944069414|10273.944069414|10273.944069414|10273.944069414||10273.944069414|10273.944069414|10257.776667839|10247.157072338|10218.339315773|10218.339315773|10124.763460522|10124.763460522|10124.763460522|10124.763460522|10124.763460522|10124.763460522|10124.763460522|10124.763460522|10124.763460522||10124.763460522|10124.763460522|10124.526240857|10121.696723859|10121.696723859|10098.370694227|10098.370694227|10098.370694227||10098.370694227|10045.256609037|10009.231898496|9986.4135894747|9961.2929857011|9917.6810084179|9830.5344537976|9797.7046903709|9797.7046903709|9797.7046903709|9797.7046903709|9591.3996885197|9418.3608735288|9257.6208599105|-9777.1551348442|-9777.1551348442|-9777.1551348442|-9777.1551348442|-9777.1551348442|-9777.1551348442|-9777.1551348442|-9777.1551348442|-9777.1551348442|-9777.1551348442||-9777.1551348442|-9889.1389519102|-9915.6237377996|9402.2094736771|9402.2094736771|9402.2094736771|9402.2094736771|9402.2094736771|9402.2094736771|9402.2094736771|9402.2094736771|9402.2094736771|9402.2094736771|9402.2094736771|9402.2094736771|9402.2094736771|9402.2094736771|9402.2094736771|9402.2094736771|9402.2094736771|9402.2094736771|9402.2094736771|9402.2094736771|9402.2094736771|9402.2094736771|9402.2094736771|9402.2094736771|9402.2094736771|9352.407715978|9296.0929028404|9296.0929028404|9296.0929028404||9296.0929028404|9296.0929028404|9296.0929028404|9296.0929028404|9296.0929028404|9296.0929028404|9296.0929028404|9296.0929028404|9296.0929028404|9296.0929028404|9296.0929028404|9296.0929028404|9296.0929028404|9296.0929028404|9296.0929028404|9296.0929028404|9263.4921142672|9142.8216959739|9026.6267124736|9026.6267124736|9026.6267124736|9026.6267124736|9026.6267124736|9006.7104530957|8896.4649450033|8896.4649450033|8896.4649450033|8896.4649450033|8896.4649450033|8896.4649450033|8896.4649450033|8896.4649450033|8896.4649450033|8896.4649450033|8833.3967596391|8738.6187954323|8712.1679107234|8643.4620123489|8501.5244147626|8418.4466696147|8393.1433807351|8334.3958380445||8334.3958380445|8334.3958380445|8334.3958380445|8334.3958380445|8334.3958380445|8334.3958380445|8334.3958380445|8324.7711858571|8324.7711858571|8324.7711858571||-8672.073436585|-8672.073436585|-8672.073436585|-8672.073436585||-8672.073436585|-8672.073436585||-8672.073436585|-8672.073436585||-8672.073436585|-8672.073436585|-8672.073436585|-8672.073436585|-8672.073436585|-8672.073436585|-8686.10416565|-8693.5405442986|-8862.3176186651|-8902.9538336617|8440.804840418|8440.804840418|8440.804840418|8440.804840418|8440.804840418|8440.804840418||8440.804840418|8440.804840418|8440.804840418|8440.804840418|8440.804840418|8440.804840418|8440.804840418|8440.804840418
04310|18279|/equities/max-india|NIFTY200/MSCI_EEM_SMALLCAP|884.91695458291|878.29661620323|842.57954643241|-959.68860290117|-959.68860290117|-959.68860290117|-959.68860290117|-959.68860290117|-959.68860290117|-959.68860290117||-959.68860290117|-959.68860290117|-959.68860290117||-980.95121391688|-983.14024107626|-1000.6888642332|-1000.6888642332|-1003.8665353534|-1003.8665353534|-1003.8665353534|-1003.8665353534|-1003.8665353534|-1003.8665353534|-1005.7422606944|-1005.7422606944|-1005.7422606944|-1016.2248393313|-1016.2248393313|-1016.2248393313|-1016.2248393313|-1016.2248393313|-1016.2248393313||-1021.3174236988|-1021.3174236988|-1040.2776706191|-1050.6640628678|-1055.7517466923|-1085.9102524011|985.49467748269|985.49467748269|976.38304279761|967.27559225776|961.27284773432|955.02805781771|955.02805781771|955.02805781771|942.56054267679|942.56054267679|936.79228591692|927.71086713751|907.41764303798||895.9560598517|895.9560598517|889.04564647151|885.81738089933|870.48630026838|870.48630026838|870.48630026838|870.48630026838||870.48630026838|870.48630026838|870.48630026838|870.48630026838|870.48630026838|870.48630026838|870.48630026838|870.48630026838|870.48630026838|870.48630026838|870.48630026838|870.48630026838|870.48630026838|870.48630026838||870.48630026838|870.48630026838|870.48630026838|870.48630026838|869.83936168188|869.83936168188|869.83936168188|869.83936168188|869.83936168188|869.83936168188|869.83936168188|869.83936168188|869.83936168188|869.83936168188|869.83936168188||869.83936168188|869.83936168188|869.83936168188|869.83936168188|869.83936168188|869.83936168188|869.83936168188|869.83936168188||869.83936168188|869.83936168188|869.83936168188|869.83936168188|869.83936168188|869.83936168188|858.94921398744|858.94921398744|856.05046897139|856.05046897139|856.05046897139|856.05046897139|856.05046897139|856.05046897139|844.57833412186|833.8830759184|833.8830759184|833.8830759184|801.22787557321|801.22787557321|793.96155215057|779.90171443922|775.55187577123|771.23973859443||771.23973859443|771.23973859443|771.23973859443|-835.6293074039|-835.6293074039|-835.6293074039|-835.6293074039|-835.6293074039|770.30744318953|770.30744318953|770.30744318953|770.30744318953|770.30744318953|770.30744318953|770.30744318953|770.30744318953|770.30744318953|770.30744318953|770.30744318953|770.30744318953|767.34711366219|764.54957480478|763.38287242306|759.38926742754|752.94921926085|737.4769258877|734.40576388468|734.40576388468|728.88136578148|728.88136578148|728.88136578148|727.19317267278||712.60077860995|695.88244273964|695.88244273964|695.88244273964|695.88244273964|667.47495129708|659.72441171426|659.72441171426|659.72441171426|659.72441171426|659.72441171426|659.72441171426|659.72441171426|659.72441171426|659.72441171426|659.72441171426|659.72441171426|659.72441171426|659.72441171426|659.72441171426|652.83825422678|645.25923230219|645.25923230219|630.84083130148|626.21490328138|626.21490328138|622.41098194459|619.26498604195|616.50671895218|616.50671895218|616.50671895218|616.50671895218|609.31203656923|609.31203656923|609.31203656923|-669.97231347033|-669.97231347033|-669.97231347033|-669.97231347033|-669.97231347033|-669.97231347033|-669.97231347033||-669.97231347033|-669.97231347033|-669.97231347033|-682.44114770944|-682.44114770944|-684.86164976963|-684.86164976963|-684.86164976963|-684.86164976963|-684.86164976963||-684.86164976963|-684.86164976963|-684.86164976963|-684.86164976963||-684.86164976963|-684.86164976963||-684.86164976963|-684.86164976963||-684.86164976963|-684.86164976963|-695.16294486664|-699.49771380582|-701.23345905358|-701.23345905358|-701.23345905358|-707.27052769191|-709.14110014771|-709.14110014771|-714.4346369855|-714.4346369855|-729.67461428293|-730.78009917613|-743.20566439492|-751.42575788346||-756.6509378438|-756.6509378438|-762.7260413705|-763.30280380892|-763.30280380892|-763.30280380892|-770.822553006|-773.35281090294
04311|18283|/equities/mindtree|NIFTY200/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04312|18290|/equities/mphasis|NIFTY200/MSCI_EEM_SMALLCAP|-2775.9713978976|-2775.9713978976|-2775.9713978976|-2775.9713978976|-2775.9713978976|-2779.8459898675|-2779.8459898675|-2779.8459898675|-2779.8459898675|-2779.8459898675||-2779.8459898675|-2779.8459898675|-2779.8459898675||-2779.8459898675|-2779.8459898675|2528.8643485681|2528.8643485681|2528.8643485681|2528.8643485681|2528.8643485681|2528.8643485681|2528.8643485681|2528.8643485681|2528.8643485681|2528.8643485681|2528.8643485681|2528.8643485681|2528.8643485681|2521.7909672675|2499.5704757834|2492.3366072072|2480.4269458335||2449.4187066336|2441.205180835|2441.205180835|2441.205180835|2441.205180835|2419.194680637|2342.3857454126|2279.2273576781|2279.2273576781|2277.9609936657|2257.5788927015|2217.2083953287|2217.2083953287|2217.2083953287|2217.2083953287|2192.7316046187|2187.1600278593|2187.1600278593|2187.1600278593||2187.1600278593|2187.1600278593|2182.5416732073|2170.187932253|2164.2755182585|2162.6699687464|2143.4556184856|-2321.2633152669||-2321.2633152669|-2321.2633152669|-2321.2633152669|-2321.2633152669|-2321.2633152669|-2321.2633152669|-2321.2633152669|-2321.2633152669|-2321.2633152669|-2321.2633152669|-2321.2633152669|-2321.2633152669|-2321.2633152669|-2374.9064098668||-2406.107165477|-2463.7524142236|-2470.8829959551|-2470.8829959551|-2529.8865428146|2325.6394974588|2325.6394974588|2325.6394974588|2325.6394974588|2325.6394974588|2325.6394974588|2325.6394974588|2325.6394974588|2325.6394974588|2325.6394974588||2325.6394974588|2325.6394974588|2325.6394974588|2325.6394974588|2325.6394974588|2303.4545037776|2303.4545037776|2303.4545037776||2303.4545037776|2303.4545037776|2293.992762904|2293.992762904|2293.992762904|2293.992762904|2293.992762904|2293.992762904|2293.992762904|2293.992762904|2233.8974763603|2214.2832609516|2202.2272696816|2202.2272696816|2202.2272696816|2202.2272696816|2202.2272696816|2188.8690718902|2150.4371910075|2150.4371910075|2150.4371910075|2150.4371910075|2150.4371910075|2150.4371910075||2150.4371910075|2150.4371910075|2150.4371910075|2145.6554586126|2145.6554586126|2093.4198427944|2088.2143835577|2088.2143835577|2088.2143835577|2088.2143835577|2064.9863564414|2064.9863564414|2064.9863564414|2055.448748368|2049.4569697579|2038.607855395|2019.5007145478|2019.5007145478|1973.4654212105|1973.4654212105|1973.4654212105|1862.36153572|-1929.1646344902|-1929.1646344902|-1929.1646344902|-1929.1646344902|-1929.1646344902|-1929.1646344902|-1929.1646344902|-1929.1646344902|-1929.1646344902|-1929.1646344902||-1929.1646344902|-1929.1646344902|-1929.1646344902|-1948.7662469813|-1968.8096713963|-1986.2658297196|-1986.2658297196|-1986.2658297196|-1996.7564598338|-2005.342654688|-2005.342654688|-2005.342654688|-2005.342654688|-2005.342654688|-2036.4446380213|1863.9957047621|1863.9957047621|1863.9957047621|1863.9957047621|1849.5729727392|1841.3006150869|1841.3006150869|1841.3006150869|1826.9589489464|1820.5243703196|1820.5243703196|1820.5243703196|1800.5714981633|1757.2745667115|1757.2745667115|1757.2745667115|1757.2745667115|1746.1342911584|1746.1342911584|1746.1342911584|-1869.5490410765|-1869.5490410765|-1869.5490410765|-1869.5490410765|-1869.5490410765|-1869.5490410765|-1869.5490410765||-1869.5490410765|-1869.5490410765|-1869.5490410765|-1869.5490410765|-1869.5490410765|-1869.5490410765|-1869.5490410765|-1869.5490410765|-1869.5490410765|-1869.5490410765||-1869.5490410765|-1869.5490410765|-1869.5490410765|-1869.5490410765||-1869.5490410765|-1869.5490410765||-1869.5490410765|-1869.5490410765||-1869.5490410765|-1869.5490410765|-1925.3350958251|-1954.5473029241|-1958.5164666822|-1997.9574283644|-1997.9574283644|-2042.5081994847|-2084.6594698198|-2084.6594698198|-2109.4883323519|-2144.3647893103|-2216.6886330878|-2238.6427261176|-2238.6427261176|-2238.6427261176||-2238.6427261176|-2238.6427261176|-2238.6427261176|-2248.0307769579|-2252.1008402288|-2284.8731734422|2077.3202825381|2077.3202825381
04313|39890|/equities/muthoot-finance-ltd|NIFTY200/MSCI_EEM|-1488.1660181069|-1488.1660181069|-1488.1660181069|-1488.1660181069|-1489.6150201188|-1497.9666973822|-1497.9666973822|-1500.1185214511|-1504.833726763|-1504.833726763||-1504.833726763|-1504.833726763|-1504.833726763||-1504.833726763|-1504.833726763|1402.7231414071|1402.7231414071|1402.7231414071|1402.7231414071|1402.7231414071|1402.7231414071|1402.7231414071|1402.7231414071|1402.7231414071|1393.1463878078|1393.1463878078|1393.1463878078|1393.1463878078|1393.1463878078|1393.1463878078|1393.1463878078|1393.1463878078||1393.1463878078|1393.1463878078|1393.1463878078|1393.1463878078|1390.1646523439|1390.1646523439|1382.3412383357|1354.2607835476|1354.2607835476|1343.0420365312|1343.0420365312|1343.0420365312|1343.0420365312|1343.0420365312|1343.0420365312|1342.157818368|1332.7114526464|1280.4460679903|1250.9675624835||1250.9675624835|1250.9675624835|1250.9675624835|1250.9675624835|1250.9675624835|1250.9675624835|1250.9675624835|1250.9675624835||1250.9675624835|1250.9675624835|1250.9675624835|1250.9675624835|1250.9675624835|1250.9675624835|1235.6028811123|1219.6142784386|1216.7934764501|1216.7934764501|1216.7934764501|1211.4881431658|-1282.780576283|-1282.780576283||-1282.780576283|-1282.780576283|-1282.780576283|-1282.780576283|-1282.780576283|-1282.780576283|-1282.780576283|-1282.780576283|-1282.780576283|-1282.780576283|-1282.780576283|-1294.3895169963|-1307.2272912914|-1316.5219686224|-1331.3289487578||-1331.3289487578|-1331.3289487578|-1332.518525786|-1332.518525786|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333||-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1337.2201467333|-1352.3529855739|-1359.2449215795||-1378.6555036865|1292.1382467087|1292.1382467087|1289.1536710066|1289.1536710066|1278.779110092|1269.1963589024|1269.1963589024|1269.1963589024|1269.1963589024|1264.2237443208|1257.993064165|1249.8394953938|1240.8799772497|1231.1013567133|1231.1013567133|1231.1013567133|1231.1013567133|1231.1013567133|1231.1013567133|1231.1013567133|1226.8625439718|1209.4501220997|1202.6528456273|1197.0809951957|1187.1233062938|1187.0397847709|1184.4497771326|1177.6108634807|1172.9259838371|1171.306580891|1166.0656481471||1162.0479654434|1150.7227014041|1140.8768694679|1140.8768694679|1140.8768694679|1136.3020853246|1117.7801219319|1108.061246591|1092.5124962122|1089.1749835843|1085.7805875003|1082.9422773984|1066.4797095544|1066.4797095544|1066.4797095544|1066.4797095544|1060.9052708156|1055.1765729772|1055.1765729772|1049.4323100897|1047.8694351762|1047.8694351762|1047.8694351762|1047.8694351762|1047.8694351762|1047.8694351762|1047.8694351762|1009.3986137364|1009.3986137364|1009.3986137364|1009.3986137364|1009.3986137364|1009.3986137364|1008.7325158735|1008.7325158735|1006.4972086637|1004.8274649215|998.5138743268|989.91539286094|975.71891481861|975.71891481861|975.71891481861||975.71891481861|975.71891481861|975.71891481861|975.71891481861|975.71891481861|975.71891481861|975.71891481861|975.71891481861|975.71891481861|974.79878067954||969.01588870315|969.01588870315|969.01588870315|955.495410191||931.30045576777|925.04217307531||922.74965506089|912.50596344157||912.50596344157|912.50596344157|912.50596344157|912.50596344157|912.50596344157|-980.82256684458|-980.82256684458|-980.82256684458|-980.82256684458|-980.82256684458|-980.82256684458|-989.09451193452|-992.99115217659|-994.37905119231|-999.99229862428|-999.99229862428||-1011.4290530855|-1011.4290530855|-1017.090396318|-1017.090396318|-1017.090396318|-1017.090396318|-1026.1365460391|-1026.4795139096
04314|39891|/equities/natco-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|825.82831732033|825.82831732033|825.82831732033|825.82831732033|825.82831732033|825.82831732033|825.82831732033|825.82831732033|825.82831732033|825.82831732033||812.8759359386|801.88702427224|801.88702427224||801.88702427224|801.88702427224|801.88702427224|801.88702427224|801.88702427224|801.88702427224|795.26271521184|795.26271521184|795.26271521184|784.56075454755|784.56075454755|783.90640614876|773.83765383174|762.73905235319|760.05452702872|-817.71620204174|-817.71620204174|-817.71620204174|-817.71620204174||-817.71620204174|-817.71620204174|-817.71620204174|-817.71620204174|-817.71620204174|-817.71620204174|-817.71620204174|-817.71620204174|-823.24302532632|-830.17395222862|-830.17395222862|-830.17395222862|-830.17395222862|-830.17395222862|-830.17395222862|-830.17395222862|-830.17395222862|-830.17395222862|-830.17395222862||-830.17395222862|-830.17395222862|-830.17395222862|-830.17395222862|-830.17395222862|-830.17395222862|-830.17395222862|-830.17395222862||-830.17395222862|-830.17395222862|-830.17395222862|-831.3090261976|-831.3090261976|-831.3090261976|-831.3090261976|-840.07390239946|-855.40434549375|-862.13130527953|-862.13130527953|-862.13130527953|-862.13130527953|-871.72920774331||-880.2046806957|-888.08018246245|-905.16073717393|-905.16073717393|-909.99804130437|-910.67845613983|-910.67845613983|-910.67845613983|-910.67845613983|-910.67845613983|-910.67845613983|-910.67845613983|-910.67845613983|-910.67845613983|-910.67845613983||-910.67845613983|-910.67845613983|-910.67845613983|-910.67845613983|-910.67845613983|-910.67845613983|-910.67845613983|-910.67845613983||-910.67845613983|-910.67845613983|-910.67845613983|-910.67845613983|-910.67845613983|-921.24971520271|841.64684339443|841.64684339443|840.74332048538|840.74332048538|840.74332048538|840.74332048538|839.60091232859|826.14545339569|824.20604847785|817.46935710817|817.46935710817|817.46935710817|815.24389444882|815.24389444882|815.24389444882|815.24389444882|815.24389444882|815.24389444882||815.24389444882|815.24389444882|815.24389444882|815.24389444882|780.55433598155|763.0753837689|763.0753837689|763.0753837689|763.0753837689|763.0753837689|763.0753837689|753.51153480832|739.1267114461|713.6880079707|697.658872653|695.08504002299|695.08504002299|670.19171113665|664.47134367289|659.9967440183|659.9967440183|650.58241851894|650.58241851894|650.58241851894|650.58241851894|650.58241851894|650.58241851894|650.58241851894|650.58241851894|650.58241851894|650.58241851894|644.81933220855||640.83814079487|637.16739561518|636.0470994574|602.69679277276|596.83596191178|596.83596191178|596.83596191178|596.83596191178|596.83596191178|594.63733568447|594.63733568447|594.63733568447|594.63733568447|594.63733568447|594.63733568447|594.63733568447|594.63733568447|594.63733568447|594.63733568447|594.63733568447|594.63733568447|594.63733568447|594.63733568447|594.17946545773|594.17946545773|594.17946545773|594.17946545773|594.17946545773|594.17946545773|594.17946545773|594.17946545773|594.17946545773|594.17946545773|594.17946545773|594.17946545773|587.22440335147|578.13822594607|573.56192992489|565.2076965257|559.15021429288|550.966889172|549.80209433282||540.98293930569|540.98293930569|540.98293930569|540.98293930569|540.98293930569|540.98293930569|540.98293930569|540.98293930569|540.98293930569|540.98293930569||540.98293930569|540.98293930569|539.04772797203|534.62002036719||534.62002036719|532.93890473742||527.96549582369|-568.04227451814||-568.04227451814|-568.04227451814|-568.04227451814|-568.04227451814|-568.04227451814|-568.04227451814|-568.04227451814|-568.04227451814|-568.04227451814|-568.04227451814|531.89911517684|531.89911517684|531.89911517684|531.89911517684|531.89911517684|531.89911517684||530.32423631134|530.32423631134|-558.84232705207|-558.84232705207|-558.84232705207|-558.84232705207|-558.84232705207|-558.84232705207
04315|18299|/equities/national-aluminium|NIFTY200/MSCI_EEM_SMALLCAP|139.71491027478|139.71491027478|139.71491027478|136.66933712036|135.15760765109|130.77788755666|128.73932798451|127.75758529312|125.49453921457|122.77726274221||122.39905861856|122.39905861856|122.39905861856||122.39905861856|122.39905861856|122.39905861856|122.39905861856|117.52829954339|117.52829954339|117.52829954339|117.52829954339|117.52829954339|117.52829954339|117.52829954339|117.52829954339|117.52829954339|117.52829954339|117.52829954339|113.16477905063|107.81920555729|102.42689099464|102.12751188176||102.12751188176|102.12751188176|102.12751188176|102.12751188176|102.12751188176|100.35279030156|93.716993377741|91.733159936808|91.733159936808|91.733159936808|91.733159936808|91.733159936808|91.184062018817|-97.156995767619|-97.156995767619|-97.156995767619|-97.156995767619|-97.156995767619|-97.156995767619||-97.156995767619|-97.156995767619|-98.462865313659|-98.462865313659|-98.462865313659|-98.462865313659|-98.462865313659|-98.462865313659||-98.462865313659|-98.462865313659|-99.176519462894|-99.176519462894|-99.176519462894|-99.176519462894|-99.176519462894|-99.176519462894|-99.176519462894|-99.176519462894|-99.176519462894|-99.176519462894|-99.176519462894|-100.6016888855||-101.02817980723|-101.02817980723|-101.02817980723|-101.02817980723|-101.02817980723|-101.02817980723|-101.02817980723|-101.02817980723|-101.02817980723|-101.02817980723|-101.02817980723|-101.19880102109|-101.19880102109|-101.19880102109|-101.19880102109||-101.19880102109|-101.19880102109|-101.19880102109|-102.75191825054|-102.75191825054|-103.43546574007|94.01383581966|94.01383581966||94.01383581966|94.01383581966|94.01383581966|94.01383581966|94.01383581966|94.01383581966|94.01383581966|94.01383581966|94.01383581966|94.01383581966|94.01383581966|89.457036663093|-94.468117013399|-94.468117013399|-94.468117013399|-94.468117013399|-94.468117013399|-94.468117013399|-94.468117013399|-94.468117013399|-94.468117013399|-94.468117013399|-96.092353678218|-96.427615113249||90.263402759852|90.263402759852|90.263402759852|90.263402759852|90.263402759852|90.263402759852|90.263402759852|90.263402759852|90.263402759852|90.263402759852|90.103785421917|89.532211971639|89.532211971639|89.532211971639|87.385790825286|86.368189927256|86.368189927256|86.368189927256|86.368189927256|86.368189927256|85.117433676362|81.816591617398|80.963246216457|80.963246216457|80.963246216457|80.963246216457|80.963246216457|80.963246216457|80.963246216457|80.963246216457|80.963246216457|80.963246216457||80.963246216457|80.963246216457|80.963246216457|80.963246216457|80.963246216457|80.963246216457|80.963246216457|80.963246216457|80.963246216457|80.963246216457|80.963246216457|80.210805380394|80.210805380394|79.751874470827|79.751874470827|79.751874470827|79.751874470827|79.751874470827|79.751874470827|79.751874470827|79.751874470827|79.751874470827|79.751874470827|78.903289567989|78.903289567989|78.903289567989|78.903289567989|78.903289567989|78.903289567989|78.903289567989|78.903289567989|78.903289567989|78.903289567989|78.903289567989|78.903289567989|78.903289567989|78.903289567989|78.903289567989|78.903289567989|78.903289567989|78.903289567989|78.903289567989||78.088301519064|78.088301519064|78.088301519064|78.088301519064|78.088301519064|78.088301519064|78.088301519064|78.048113138044|-83.430244739285|-83.430244739285||-83.430244739285|-83.430244739285|-83.430244739285|-83.430244739285||-83.430244739285|-83.430244739285||-83.430244739285|-83.430244739285||-83.430244739285|-83.766939277374|-84.002152463819|76.989679285025|76.989679285025|76.989679285025|76.989679285025|76.989679285025|76.989679285025|76.989679285025|76.989679285025|76.317835453824|76.317835453824|76.317835453824|76.317835453824|75.987139512084||75.987139512084|-83.89036874841|-83.89036874841|-83.89036874841|-83.89036874841|-83.89036874841|-83.89036874841|-83.89036874841
04316|946691|/equities/navin-fluorine-international|NIFTY200/MSCI_EEM_SMALLCAP|-3337.6537796287|-3370.0764245224|-3444.3460652245|-3513.8622729925|-3537.3747477695|-3579.0638058467|-3579.0638058467|-3579.0638058467|-3579.0638058467|-3590.6598032629||-3626.5985346031|-3626.5985346031|-3640.215087276||-3663.5416524204|-3663.6212994558|-3714.7903761314|-3756.3115046209|-3781.0877205206|-3790.8808681669|-3790.8808681669|-3790.8808681669|-3854.8231027592|-3995.3784122454|3673.1157759203|3673.1157759203|3673.1157759203|3673.1157759203|3673.1157759203|3673.1157759203|3673.1157759203|3673.1157759203|3673.1157759203||3673.1157759203|3673.1157759203|3673.1157759203|3673.1157759203|3673.1157759203|3673.1157759203|3629.1537863958|3621.0392147179|3621.0392147179|3621.0392147179|3621.0392147179|3621.0392147179|3621.0392147179|3595.3129675251|3572.9255818638|3554.0507631603|3524.207631668|3524.207631668|3524.207631668||3524.207631668|3467.519601593|3450.5027193818|3450.5027193818|3450.5027193818|3450.5027193818|3450.5027193818|3443.2696095345||3429.9773547779|3382.729866493|3382.729866493|3382.729866493|3365.4858895278|3332.6398664024|-3629.1161996588|-3629.1161996588|-3629.1161996588|-3629.1161996588|-3629.1161996588|-3662.3930131842|-3673.8700037985|-3744.6360502275||-3813.8289826746|-3884.2377965048|-3886.5503918412|-3922.5310750276|-3952.917801463|-3959.4198580708|-3985.6747744841|-4008.1219418096|-4042.7883093674|-4059.3646602433|-4059.3646602433|-4094.4857580177|-4106.4703002497|-4191.6586642315|-4225.4985592155||-4284.1261524921|-4656.6457032898|4418.9165105889|4418.9165105889|4418.9165105889|4418.9165105889|4418.9165105889|4418.9165105889||4418.9165105889|4418.9165105889|4418.9165105889|4418.9165105889|4418.9165105889|4418.9165105889|4418.9165105889|4418.740567321|4369.1024021534|4369.1024021534|4369.1024021534|4369.1024021534|4369.1024021534|4369.1024021534|4304.7249997885|4251.8362085324|4246.7317558078|4246.7317558078|4203.2074576249|4174.7472456683|4151.4676107217|4151.4676107217|4151.4676107217|4151.4676107217||4151.4676107217|4151.4676107217|4151.4676107217|4151.4676107217|4151.4676107217|4151.4676107217|4151.4676107217|4151.4676107217|4145.4614077463|4134.8382093127|-4538.6380174412|-4538.6380174412|-4576.06556478|-4576.06556478|-4576.06556478|-4576.06556478|-4576.06556478|-4576.06556478|-4576.06556478|-4576.06556478|-4576.06556478|-4576.06556478|-4576.06556478|-4576.06556478|-4685.5672887747|-4736.9358334417|-4736.9358334417|-4736.9358334417|-4736.9358334417|-4736.9358334417|-4736.9358334417|-4736.9358334417||-4736.9358334417|-4736.9358334417|-4736.9358334417|-4736.9358334417|-4736.9358334417|-4736.9358334417|-4736.9358334417|-4736.9358334417|-4736.9358334417|-4736.9358334417|-4736.9358334417|-4736.9358334417|-4736.9358334417|-4830.5927663241|-4865.4803781306|-4865.4803781306|-4865.4803781306|-4865.4803781306|-4865.4803781306|-4891.9059473693|-4891.9059473693|-4891.9059473693|-4891.9059473693|-4891.9059473693|-4891.9059473693|-4891.9059473693|-4891.9059473693|-4892.5924914346|-4918.4944783301|4559.9390439145|4559.9390439145|4559.9390439145|4559.9390439145|4559.9390439145|4559.9390439145|4559.9390439145|4559.9390439145|4559.9390439145|4559.9390439145|4559.9390439145|4552.1561215621|4552.1561215621||4533.0900808155|4450.8335967395|4448.4928496753|4448.4928496753|4448.4928496753|4420.5699631809|4388.7471975882|4333.9105960615|4266.7008467524|4200.5174338915||4190.1558639624|4190.1558639624|4068.773144203|4005.9172630901||3978.3860703171|3968.7773739032||3968.7773739032|3968.7773739032||3968.7773739032|3968.7773739032|3968.7773739032|3968.7773739032|3968.7773739032|3968.7773739032|3968.7773739032|3941.1517189432|3941.1517189432|3941.1517189432|3941.1517189432|3941.1517189432|3941.1517189432|3941.1517189432|3941.1517189432|3898.3989911001||3893.7879415001|3890.0882560504|3890.0882560504|3890.0882560504|3890.0882560504|3890.0882560504|3890.0882560504|3890.0882560504
04317|30059|/equities/nestle|NIFTY200/MSCI_EEM/EMCONSGROWTH|-2594.7632841538|-2594.7632841538|-2594.7632841538|-2594.7632841538|-2615.5896047014|-2615.5896047014|-2618.2167757012|-2618.2167757012|-2618.2167757012|-2618.2167757012||-2618.2167757012|-2618.2167757012|-2618.2167757012||-2650.4352927713|-2670.8253741295|-2687.4920064113|-2696.0051156306|-2707.8517338876|-2707.8517338876|-2741.0158832475|-2773.1314854008|2587.9431176049|2587.9431176049|2587.9431176049|2587.9431176049|2587.9431176049|2587.9431176049|2562.2152125949|2508.7952638858|2478.7257489356|2444.3469964302|2417.7466084467||2400.6876801785|2400.6876801785|2400.6876801785|2400.6876801785|2400.6876801785|2400.6876801785|2400.6876801785|2400.6876801785|2400.6876801785|2400.6876801785|2400.6876801785|2400.6876801785|2392.4134082062|2358.629915368|2354.5657111192|2354.5657111192|2354.5657111192|2354.5657111192|2354.5657111192||2354.5657111192|2354.5657111192|2344.1995857054|2333.3428827716|2329.068724998|2324.9334981531|2316.0000836684|2314.6546622322||2314.6546622322|2314.6546622322|2314.6546622322|2310.4874258092|2301.8110205389|2298.3330463274|2298.3330463274|2298.3330463274|2298.3330463274|2298.3330463274|2298.3330463274|2298.3330463274|2298.3330463274|2298.3330463274||2298.3330463274|2297.9654968958|2236.2878350926|2225.3686584579|2219.0799631022|2219.0799631022|2219.0799631022|2213.8221242585|2211.1529055346|2193.531575811|2190.6095049244|2190.6095049244|2190.6095049244|2190.6095049244|2190.6095049244||2190.6095049244|2190.6095049244|2190.6095049244|2184.2696077936|2171.3155529011|2171.3155529011|2171.3155529011|2171.3155529011||2164.9583210403|-2275.3825600628|-2275.3825600628|-2275.3825600628|-2275.3825600628|-2275.3825600628|-2275.3825600628|-2275.3825600628|-2275.3825600628|-2275.3825600628|-2275.3825600628|-2275.3825600628|-2275.3825600628|-2275.3825600628|-2275.3825600628|-2275.3825600628|-2275.3825600628|-2275.3825600628|-2275.3825600628|-2275.3825600628|-2275.3825600628|-2275.3825600628|-2288.1823231384|-2291.8641886619||-2291.8641886619|-2292.9757803708|-2314.9480648869|2214.2096915207|2214.2096915207|2214.2096915207|2214.2096915207|2214.2096915207|2214.2096915207|2214.2096915207|2214.2096915207|2214.2096915207|2214.2096915207|2214.2096915207|2214.2096915207|2214.2096915207|2214.2096915207|2214.2096915207|2214.2096915207|2214.2096915207|2214.2096915207|2214.2096915207|2214.2096915207|2214.2096915207|2214.2096915207|2214.2096915207|2214.2096915207|2214.2096915207|2201.5835890196|2201.5835890196|2201.5835890196|2201.5835890196||2201.5835890196|2201.5835890196|2201.5835890196|2201.5835890196|2201.5835890196|2201.5835890196|2201.5835890196|2201.5835890196|2201.5835890196|2179.2845542058|2161.0884423901|2144.1516004855|2125.7698964859|2125.7698964859|2125.7698964859|2105.6476497413|2105.0700822042|2105.0700822042|2105.0700822042|2099.6230203734|2099.6230203734|2099.6230203734|2099.6230203734|2099.6230203734|2099.6230203734|2099.6230203734|2099.6230203734|2099.6230203734|2099.6230203734|2099.6230203734|2099.6230203734|2099.6230203734|2099.6230203734|2099.6230203734|2099.6230203734|2092.6355228541|2080.2162940088|2080.2162940088|2072.9681234429|2065.0825605972|2065.0825605972|2065.0825605972||2025.9828472781|1997.3231723229|1959.5384694647|1952.6835917689|1952.6835917689|1946.1520866143|1946.1520866143|1942.9557147277|1932.3818379787|1887.1403560006||1875.6650397648|1875.6650397648|1875.6650397648|1875.6650397648||1875.6650397648|1874.2167230568||1857.3346958118|1846.063534626||1809.6439379417|1806.8895464391|1806.8895464391|1806.8895464391|1806.8895464391|-1893.9656248103|-1893.9656248103|-1893.9656248103|-1893.9656248103|-1893.9656248103|-1893.9656248103|-1906.4862872242|-1912.918086065|-1919.5039959099|-1928.040023396|-1929.8144560628||-1933.3482902109|-1940.4808611935|-1952.5084767529|-1952.5084767529|-1952.5084767529|-1961.6327231934|-1964.8966423732|-1964.8966423732
04318|1053096|/equities/reliance-nippon-life|NIFTY200/MSCI_EEM_SMALLCAP|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|462.16516545842|458.90060748595|458.90060748595||458.90060748595|458.90060748595|458.90060748595||458.90060748595|458.90060748595|458.90060748595|458.90060748595|458.90060748595|457.80066955904|444.25631680334|441.44312672973|436.66457711724|434.42911569017|434.42911569017|422.39623050047|420.7611755713|420.7611755713|420.7611755713|420.7611755713|420.7611755713|420.7611755713|420.7611755713||420.7611755713|420.7611755713|420.7611755713|413.16054927449|413.16054927449|413.16054927449|413.16054927449|413.16054927449|406.01696757576|406.01696757576|406.01696757576|406.01696757576|406.01696757576|406.01696757576|400.27998669171|387.4721952282|379.24265861309|379.24265861309|379.24265861309||379.24265861309|379.24265861309|379.24265861309|379.24265861309|379.24265861309|374.96684052985|369.02426081279|363.99916511751||362.41173323668|362.41173323668|362.41173323668|362.41173323668|359.99914973618|352.80461081798|350.16830627548|350.16830627548|350.16830627548|350.16830627548|350.16830627548|350.16830627548|350.16830627548|350.16830627548||350.16830627548|350.16830627548|350.16830627548|350.16830627548|350.16830627548|350.16830627548|345.98144395735|334.45438997377|320.23266095176|312.6978197153|312.6978197153|312.6978197153|312.6978197153|312.6978197153|312.6978197153||312.6978197153|312.6978197153|312.6978197153|312.6978197153|312.6978197153|312.6978197153|312.6978197153|312.6978197153||312.6978197153|312.6978197153|312.6978197153|311.68701115072|311.68701115072|311.68701115072|309.29724917515|309.29724917515|304.09138017345|298.15708060451|297.8845001876|297.8845001876|297.8845001876|297.8845001876|297.8845001876|297.8845001876|297.8845001876|297.8845001876|297.8845001876|297.8845001876|297.8845001876|297.8845001876|297.8845001876|297.8845001876||297.8845001876|297.8845001876|297.44941888249|295.10261599802|295.10261599802|295.10261599802|295.10261599802|295.10261599802|295.10261599802|295.10261599802|295.10261599802|295.10261599802|291.66765354918|291.66765354918|291.66765354918|287.40571497598|287.12303223785|280.98114421827|276.46239670629|275.64432492647|274.2298088647|273.31179624868|273.31179624868|273.31179624868|263.77421195057|261.54913422296|261.13010303707|261.13010303707|260.19455689557|259.03031414094|259.03031414094|252.43367627531||242.01153915472|242.01153915472|242.01153915472|242.01153915472|242.01153915472|241.610412168|241.610412168|241.610412168|241.610412168|241.610412168|241.610412168|241.610412168|241.610412168|241.610412168|241.610412168|241.610412168|237.94768561201|233.97243456131|232.94158717533|232.76009380972|230.4334429917|230.39826999078|226.43974596007|224.60595711908|224.60595711908|224.60595711908|224.60595711908|224.60595711908|224.60595711908|224.60595711908|224.60595711908|224.60595711908|224.60595711908|224.60595711908|224.60595711908|224.60595711908|224.60595711908|224.60595711908|224.60595711908|224.60595711908|224.60595711908|222.80383988709||221.24870386489|220.57911777902|220.22247278132|220.22247278132|220.22247278132|220.22247278132|220.22247278132|220.22247278132|220.22247278132|218.36385728958||214.07372879588|205.38748067842|203.73271266567|203.73271266567||203.73271266567|202.0946826046||197.30242782889|-215.32104258399||-215.32104258399|-215.32104258399|-218.38449430312|-222.27721860503|-224.99412534076|-228.76848260383|-230.99830840937|-231.0092373304|-232.49637142071|-232.93515326405|-232.93515326405|-232.93515326405|-232.93515326405|-232.93515326405|-232.93515326405|-232.93515326405||-232.93515326405|-232.93515326405|-232.93515326405|-232.93515326405|-232.93515326405|-232.93515326405|-232.93515326405|-232.93515326405
04319|18309|/equities/nmdc|NIFTY200|221.09183671126|221.09183671126|220.60481873761|219.58125542135|219.58125542135|210.84584054385|201.79537804297|-224.80897620972|-224.80897620972|-224.80897620972||-224.80897620972|-224.80897620972|-224.80897620972||202.59400959261|202.59400959261|202.59400959261|202.59400959261|202.59400959261|202.59400959261|202.59400959261|202.59400959261|202.59400959261|202.59400959261|202.59400959261|200.72389496971|194.70154877955|193.48783282499|191.01703070778|186.66058645401|183.40343041059|181.18092159785|181.18092159785||181.18092159785|181.18092159785|181.18092159785|181.18092159785|181.18092159785|181.18092159785|178.30658006179|172.87676037139|170.60324588822|170.60324588822|170.60324588822|170.60324588822|170.60324588822|170.60324588822|170.60324588822|168.19249424456|166.10924789639|166.10924789639|163.19638349978||161.2515401042|159.22600712091|159.22600712091|159.22600712091|159.22600712091|159.22600712091|159.22600712091|159.22600712091||159.22600712091|151.73167000115|150.71910297324|150.71910297324|150.71910297324|150.71910297324|150.71910297324|150.71910297324|150.71910297324|150.71910297324|150.71910297324|150.71910297324|150.71910297324|150.71910297324||150.71910297324|150.71910297324|150.71910297324|150.71910297324|150.71910297324|147.42955665511|145.02729246266|140.72198297853|138.39665182293|135.92412497247|135.92412497247|135.92412497247|135.92412497247|135.92412497247|135.92412497247||135.87635408675|135.87635408675|135.87635408675|135.87635408675|135.87635408675|135.87635408675|135.87635408675|135.87635408675||135.87635408675|135.87635408675|132.12168449676|132.12168449676|132.12168449676|132.12168449676|132.08798582594|130.80887330948|129.41262768571|128.5529237198|126.12824857756|117.50360571592|116.20877855463|116.20877855463|115.54030882698|114.70141689206|114.70141689206|114.70141689206|114.70141689206|111.47935074595|109.88508153639|109.88508153639|109.88508153639|109.88508153639||108.26953766834|-118.48081748069|-118.48081748069|-118.48081748069|-118.65090653168|111.53458668634|111.53458668634|111.53458668634|111.53458668634|111.53458668634|109.16898893698|108.32684298759|108.32684298759|108.32684298759|108.32684298759|108.32684298759|108.32684298759|108.32684298759|108.32684298759|108.32684298759|108.32684298759|106.36871180276|106.12634695614|104.86538821949|-109.29409718072|-109.29409718072|-109.29409718072|-109.29409718072|-109.29409718072|-109.29409718072|-109.29409718072|-109.29409718072||-109.29409718072|-109.29409718072|-109.29409718072|-110.04343715813|-110.36855035648|-110.36855035648|-110.36855035648|-110.36855035648|-110.36855035648|-110.36855035648|-110.36855035648|-110.36855035648|-110.36855035648|-110.36855035648|-110.36855035648|-110.36855035648|-110.36855035648|-110.36855035648|-110.36855035648|-110.36855035648|-110.36855035648|-110.36855035648|-110.36855035648|-110.36855035648|-110.36855035648|-110.67234976467|-110.67234976467|-110.67234976467|-110.67234976467|-111.56927175187|-112.31308311515|-112.48343936372|-112.48343936372|-113.12048691035|-114.22554321555|-114.47440511704|-114.47440511704|-114.47440511704|-114.88071951382|-114.88071951382|-114.88071951382|-114.88071951382||-114.88071951382|-114.94524102203|-115.38360410258|-115.42509932826|-115.42509932826|-115.42509932826|-115.42509932826|-115.42509932826|-115.42509932826|-115.42509932826||-115.42509932826|-115.42509932826|-115.42509932826|-115.42509932826||-115.42509932826|-115.42509932826||-115.42509932826|-115.42509932826||-115.42509932826|-115.42509932826|-116.65844234173|-118.15382304395|-119.43202543485|-120.78002792186|-121.29170031885|-121.83522495009|-122.18217751424|-122.18217751424|-122.18217751424|-122.18217751424|-122.18217751424|-122.18217751424|-122.33970722887|-122.33970722887||-122.33970722887|-122.33970722887|-122.33970722887|-122.33970722887|-122.33970722887|-122.36356019679|-124.80951361859|-126.74773085507
04320|18297|/equities/ntpc|NIFTY200/MSCI_EEM|309.34333249294|309.34333249294|309.34333249294|309.34333249294|309.34333249294|300.28150326635|294.38924242214|294.38924242214|294.38924242214|294.38924242214||294.38924242214|294.38924242214|294.38924242214||294.38924242214|294.38924242214|294.38924242214|294.38924242214|294.38924242214|294.38924242214|294.38924242214|294.38924242214|294.38924242214|293.01666940528|293.01666940528|290.42684845216|286.670833973|286.670833973|286.670833973|286.55094020004|286.24827095794|284.93296909762|284.93296909762||284.93296909762|284.93296909762|284.93296909762|284.93296909762|282.4088484494|278.44316765645|274.98685600336|267.92983152663|266.00843243878|266.00843243878|265.10381619446|264.69034658|263.60040204309|260.5532014346|259.46190404626|252.00212171047|244.94957391387|244.29119154221|242.08742317895||241.0443702775|239.56040701135|238.65577133443|238.65577133443|238.65577133443|237.97863651145|236.01514727129|233.05572156392||231.95636526172|230.51413573434|230.51413573434|230.51413573434|230.51413573434|230.51413573434|230.51413573434|230.51413573434|230.51413573434|230.51413573434|230.51413573434|230.51413573434|230.51413573434|230.51413573434||230.51413573434|230.51413573434|230.51413573434|230.51413573434|230.51413573434|228.47861386536|228.47861386536|228.47861386536|228.47861386536|228.47861386536|228.47861386536|228.47861386536|228.47861386536|228.47861386536|228.47861386536||228.47861386536|225.92239720613|225.92239720613|225.92239720613|225.92239720613|225.92239720613|225.92239720613|225.92239720613||223.45861689258|223.45861689258|223.45861689258|223.45861689258|223.45861689258|223.45861689258|221.69847304742|219.38137147871|219.38137147871|219.38137147871|218.6570834898|209.69088752626|209.69088752626|209.69088752626|209.2811823412|209.2811823412|209.2811823412|209.2811823412|209.2811823412|207.21336456167|207.21336456167|207.21336456167|207.21336456167|207.21336456167||207.21336456167|207.21336456167|207.21336456167|207.21336456167|207.21336456167|207.21336456167|207.21336456167|207.21336456167|207.21336456167|207.21336456167|199.63706308854|191.78285245379|190.79206201192|189.64394931392|186.64050059402|184.20168407706|184.20168407706|184.20168407706|184.20168407706|184.20168407706|184.20168407706|184.20168407706|184.20168407706|184.20168407706|184.20168407706|184.20168407706|184.20168407706|184.20168407706|183.07409782705|181.06010479725|180.53900617799|179.89056072457||178.77900554517|178.77900554517|178.77900554517|178.77900554517|178.77900554517|178.77900554517|178.45799771131|178.45799771131|178.45799771131|177.49783340281|177.49783340281|176.42258554902|174.65286961095|172.66986275267|171.64707311603|169.59348320689|169.59348320689|169.59348320689|169.59348320689|169.59348320689|169.59348320689|169.59348320689|169.59348320689|169.59348320689|169.59348320689|169.59348320689|169.59348320689|169.59348320689|169.59348320689|169.59348320689|169.59348320689|169.59348320689|169.59348320689|169.59348320689|169.59348320689|-177.62636976149|-177.62636976149|-177.62636976149|-177.62636976149|-177.62636976149|-177.62636976149|-177.62636976149||-177.62636976149|-177.62636976149|-177.62636976149|-177.62636976149|-177.62636976149|-177.62636976149|-177.62636976149|-177.62636976149|-179.05429871773|-181.02845950513||170.76494653869|170.76494653869|170.76494653869|170.76494653869||170.76494653869|170.76494653869||170.76494653869|170.76494653869||170.76494653869|170.76494653869|170.76494653869|170.76494653869|170.76494653869|170.76494653869|170.76494653869|170.76494653869|170.76494653869|170.76494653869|170.76494653869|170.76494653869|170.76494653869|169.92585964174|169.92585964174|167.39539570247||165.32821999032|-173.93516417733|-173.93516417733|-173.93516417733|-173.93516417733|-173.93516417733|-173.93516417733|-173.93516417733
04321|18312|/equities/oberoi-realty|NIFTY200/MSCI_EEM_SMALLCAP|-1436.4139526302|-1436.4139526302|-1436.4139526302|-1436.4139526302|-1436.4139526302|-1450.5210367766|-1461.0734772778|-1465.7849855122|-1465.7849855122|-1465.7849855122||-1483.8332928218|-1500.4647467442|-1571.2719869424||1431.7593619982|1431.7593619982|1431.7593619982|1431.7593619982|1431.7593619982|1431.7593619982|1418.2298371703|1405.7077134649|1405.7077134649|1405.7077134649|1405.7077134649|1376.9168889302|1367.2639988765|1367.2639988765|1367.2639988765|1367.2639988765|1367.2639988765|1367.2639988765|1367.2639988765||1367.2639988765|1367.2639988765|1367.2639988765|1367.2639988765|1367.2639988765|1367.2639988765|1358.9154337234|1358.9154337234|1358.9154337234|1358.9154337234|1358.9154337234|1358.9154337234|1335.5226417456|1319.8909522057|1319.8909522057|1302.892724673|1295.6669598647|1295.6669598647|1282.1909993809||1282.1909993809|1277.7233706228|1267.4393261029|1267.4393261029|1256.9298447584|1226.1776378392|1203.7890298365|1169.3128163548||1154.7031923013|1154.7031923013|1144.1243239399|1144.1243239399|1144.1243239399|1144.1243239399|1123.9242366151|1089.0824783462|1060.9361046837|-1156.7983570874|-1156.7983570874|-1156.7983570874|-1156.7983570874|-1179.506536358||-1179.9683628804|-1198.7454398215|-1199.7383876403|-1199.7383876403|-1199.7383876403|-1199.7383876403|-1199.7383876403|-1199.7383876403|-1199.7383876403|-1199.7383876403|-1199.7383876403|-1199.7383876403|-1211.7023774542|1110.4621353502|1110.4621353502||1110.4621353502|1110.4621353502|1110.4621353502|1110.4621353502|1110.4621353502|1110.4621353502|1110.4621353502|1110.4621353502||1110.4621353502|1110.4621353502|1110.4621353502|1110.4621353502|1110.4621353502|1110.4621353502|1091.9301571708|1074.1705484338|1074.1705484338|1064.9339101522|1056.3154557246|1049.0033248286|1044.2481400547|1033.8118168577|1028.0086517837|1028.0086517837|1028.0086517837|1028.0086517837|1028.0086517837|1028.0086517837|1028.0086517837|1028.0086517837|1028.0086517837|1028.0086517837||1028.0086517837|1028.0086517837|1028.0086517837|1028.0086517837|1028.0086517837|1028.0086517837|1028.0086517837|1028.0086517837|1028.0086517837|1028.0086517837|1028.0086517837|1022.5346375071|1007.9828830916|994.71719925834|994.71719925834|994.71719925834|994.71719925834|994.71719925834|983.1123840289|983.1123840289|983.1123840289|962.56651475216|961.32946626108|957.97240312104|957.97240312104|957.97240312104|957.97240312104|957.97240312104|932.54559294112|932.54559294112|932.54559294112|932.54559294112||932.54559294112|932.54559294112|932.54559294112|932.54559294112|932.54559294112|932.54559294112|930.39649935678|930.39649935678|930.39649935678|930.39649935678|925.06832854963|-992.56729603947|-992.56729603947|-992.56729603947|-992.56729603947|-992.56729603947|-992.56729603947|-992.56729603947|-992.56729603947|-992.56729603947|-992.56729603947|-992.56729603947|-992.56729603947|-992.56729603947|-992.56729603947|-992.56729603947|-992.56729603947|-992.56729603947|-992.56729603947|-992.56729603947|908.49100573048|908.49100573048|892.87335462023|881.52264382429|881.52264382429|870.47767706353|870.47767706353|869.552962308|862.40882937651|860.28620744867|860.28620744867|860.28620744867||860.28620744867|860.28620744867|860.28620744867|860.28620744867|860.28620744867|860.28620744867|860.28620744867|860.28620744867|860.28620744867|844.43188292365||839.04319177707|839.04319177707|839.04319177707|837.81465346107||811.32458715184|-883.78416725485||-883.78416725485|-883.78416725485||-883.78416725485|-883.78416725485|-897.74632746742|826.63262449475|826.63262449475|826.63262449475|826.63262449475|826.63262449475|826.63262449475|826.63262449475|826.63262449475|826.63262449475|826.63262449475|826.63262449475|826.63262449475|825.57176677352||825.57176677352|818.11863381736|802.66794816512|797.00764180354|797.00764180354|797.00764180354|797.00764180354|797.00764180354
04322|18311|/equities/oil---natural-gas-corporation|NIFTY200/MSCI_EEM|244.26791888955|244.26791888955|242.55322998632|237.2258263547|233.11479451467|229.13598307015|229.13598307015|229.13598307015|229.13598307015|222.08721307518||218.38628053937|218.38628053937|218.38628053937||218.38628053937|215.99541622896|215.99541622896|215.99541622896|211.52267537403|204.43436005981|204.43436005981|204.43436005981|204.43436005981|204.43436005981|200.37983993326|197.28315124285|192.84153916821|192.84153916821|192.57108565233|192.57108565233|192.57108565233|192.21231027071|191.22200971648||190.94641756451|190.94641756451|190.94641756451|187.93015461348|187.93015461348|187.93015461348|187.93015461348|187.93015461348|187.93015461348|187.93015461348|187.93015461348|187.93015461348|187.93015461348|187.93015461348|187.44184303706|-201.17966035035|-201.17966035035|-201.17966035035|-201.17966035035||-201.17966035035|-201.86351048313|190.76251514275|190.76251514275|190.76251514275|190.76251514275|190.76251514275|188.41668179652||184.25187866579|183.8365622601|183.8365622601|183.8365622601|183.8365622601|181.16006375255|180.27621844471|180.27621844471|180.27621844471|180.27621844471|180.27621844471|180.27621844471|180.27621844471|180.27621844471||180.27621844471|180.27621844471|180.27621844471|180.27621844471|180.27621844471|180.27621844471|180.27621844471|180.27621844471|180.27621844471|180.27621844471|180.27621844471|180.27621844471|180.27621844471|180.27621844471|180.27621844471||180.27621844471|178.3402481417|178.06694543142|176.8854884812|176.80044178354|176.80044178354|176.80044178354|176.80044178354||176.80044178354|176.80044178354|175.41714821245|174.32905732275|174.32905732275|174.32905732275|174.32905732275|174.32905732275|174.32905732275|174.31005521484|173.33617788628|169.59113556028|169.59113556028|169.59113556028|169.59113556028|169.59113556028|169.59113556028|169.59113556028|169.59113556028|169.59113556028|169.59113556028|169.59113556028|169.59113556028|169.59113556028||169.59113556028|168.98071458752|168.98071458752|166.24777083528|166.24777083528|166.24777083528|166.24777083528|166.24777083528|166.24777083528|166.00308158808|165.43836729986|165.43836729986|165.43836729986|165.43836729986|164.5231897882|163.26465125121|160.89704384002|160.89704384002|160.89704384002|160.89704384002|160.89704384002|160.89704384002|159.79116253491|158.42629373996|155.79231366951|155.79231366951|155.79231366951|155.67757108299|-163.12648954215|-163.12648954215|-163.12648954215|-163.12648954215||-163.12648954215|-163.12648954215|-163.12648954215|-163.12648954215|-163.12648954215|-163.12648954215|-163.12648954215|-163.12648954215|-163.12648954215|-163.12648954215|-163.12648954215|-163.12648954215|-163.12648954215|-163.12648954215|-163.12648954215|-163.12648954215|-164.5683164577|-165.05162796909|-165.05162796909|-166.12403090723|-166.59614460477|-168.08444407556|-168.08444407556|159.14122026319|159.14122026319|159.14122026319|159.14122026319|159.14122026319|159.14122026319|159.14122026319|159.14122026319|159.14122026319|158.60575934032|158.60575934032|158.60575934032|157.43139214625|156.45154513375|153.37672529238|153.14923523887|153.14923523887|153.14923523887|153.14923523887||153.11837111933|153.11837111933|153.11837111933|153.11837111933|151.97874653586|150.81805051971|150.28672720777|150.24009025082|150.24009025082|148.79177016665||148.47418975222|147.16641003976|147.16641003976|147.16641003976||147.16641003976|147.16641003976||147.16641003976|147.16641003976||147.16641003976|147.16641003976|147.16641003976|147.16641003976|147.16641003976|147.16641003976|147.16641003976|147.16641003976|147.16641003976|147.16641003976|147.16641003976|147.16641003976|147.16641003976|147.16641003976|147.16641003976|147.06545424339||145.70884211722|145.52726081555|145.52726081555|145.52726081555|145.52726081555|145.52726081555|145.52726081555|145.52726081555
04323|18313|/equities/oil-india|NIFTY200/MSCI_EEM_SMALLCAP|441.03209638936|429.11066808019|416.08408174818|412.693433659|399.47325419576|391.02305920026|380.51729003479|378.55223723461|378.55223723461|364.5635786168||361.01129492337|361.01129492337|361.01129492337||361.01129492337|352.097603694|352.097603694|352.097603694|346.75289333242|339.32022204681|339.32022204681|339.32022204681|339.32022204681|339.32022204681|339.32022204681|339.32022204681|335.95302280103|332.45059038439|330.69298409929|330.69298409929|330.69298409929|330.69298409929|326.32275400681||325.3178752714|325.3178752714|325.3178752714|301.25875470965|292.71494796232|292.71494796232|292.71494796232|292.71494796232|292.71494796232|292.71494796232|292.71494796232|292.71494796232|292.71494796232|292.71494796232|289.37662198|-326.94211690927|-326.94211690927|-326.94211690927|-326.94211690927||-326.94211690927|-329.94956586653|-332.51863440039|-332.51863440039|-332.51863440039|-332.51863440039|-332.51863440039|-332.51863440039||-332.51863440039|-332.51863440039|-332.51863440039|-332.51863440039|-332.51863440039|-332.51863440039|-332.51863440039|-332.51863440039|-332.51863440039|-332.51863440039|-333.32411886802|-333.32411886802|-333.32411886802|300.78355079731||300.78355079731|300.78355079731|300.78355079731|300.78355079731|296.99561708327|294.28956029543|290.55002503923|290.55002503923|290.55002503923|290.55002503923|280.01113621981|271.00857245194|271.00857245194|271.00857245194|271.00857245194||271.00857245194|-293.70390839564|-293.70390839564|-293.70390839564|-293.70390839564|-293.70390839564|-293.70390839564|-293.70390839564||-293.70390839564|-293.70390839564|-293.70390839564|-293.70390839564|-293.70390839564|-293.70390839564|-293.70390839564|-293.70390839564|-293.70390839564|-293.70390839564|-293.70390839564|-293.70390839564|-293.70390839564|274.39535888144|274.39535888144|274.39535888144|274.39535888144|274.39535888144|274.39535888144|273.34482896007|271.38592377941|267.94897895733|267.94897895733|262.70029439921||262.70029439921|262.70029439921|262.70029439921|262.70029439921|262.70029439921|262.70029439921|262.70029439921|262.70029439921|262.70029439921|262.70029439921|261.16698869063|260.69103854764|260.69103854764|254.99836056618|251.14263675376|248.76958791596|245.98010870464|-256.95536619397|-256.95536619397|-256.95536619397|-256.95536619397|-256.95536619397|-256.95536619397|-256.95536619397|-256.95536619397|-256.95536619397|-256.95536619397|-256.95536619397|-256.95536619397|-256.95536619397|-256.95536619397|-256.95536619397||-256.95536619397|-257.00384717188|-257.00384717188|-258.4292709055|-262.44086198701|-264.31761900467|-265.77791051381|-267.35050421053|-267.35050421053|-267.35050421053|-269.23838145119|-269.23838145119|-269.23838145119|-269.23838145119|-269.23838145119|-269.92875191219|-271.68194894269|-272.19685158262|-272.19685158262|251.25746873926|251.25746873926|251.25746873926|251.25746873926|251.25746873926|251.25746873926|251.25746873926|251.03630715936|251.03630715936|251.03630715936|251.03630715936|246.33199947774|244.5438947512|241.90568033865|241.90568033865|241.90568033865|241.90568033865|241.90568033865|241.90568033865|241.90568033865|241.90568033865|241.90568033865|241.90568033865||241.90568033865|241.90568033865|241.90568033865|241.90568033865|241.90568033865|241.90568033865|241.90568033865|241.90568033865|241.90568033865|241.90568033865||241.90568033865|241.90568033865|241.90568033865|241.90568033865||241.90568033865|241.90568033865||241.90568033865|241.90568033865||241.90568033865|241.90568033865|241.90568033865|241.90568033865|241.90568033865|241.90568033865|241.90568033865|241.90568033865|241.90568033865|241.90568033865|241.90568033865|241.90568033865|241.90568033865|241.90568033865|241.90568033865|240.48964719431||236.2440527772|233.52434645989|233.52434645989|233.52434645989|233.52434645989|233.52434645989|233.52434645989|233.52434645989
04324|18325|/equities/page-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|-38716.201712463|-38716.201712463|-38716.201712463|-39082.961538153|-39233.736794552|-39233.736794552|-39233.736794552|-39233.736794552|-39233.736794552|-39233.736794552||-39233.736794552|-39233.736794552|-39233.736794552||-39233.736794552|-39233.736794552|-39233.736794552|-39233.736794552|-39233.736794552|-39233.736794552|-39233.736794552|-39233.736794552|-39627.760717905|36954.6676018|36954.6676018|36954.6676018|36954.6676018|36795.423640339|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652||-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652||-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652||-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39125.010072652|-39432.434368919||-39677.820522757|-40301.737429799|-40681.352786582|-41167.465986828|-41232.828909278|-41232.828909278|-41386.180341906|-41403.375961844|-41403.375961844|-41403.375961844|-41403.375961844|-41403.375961844|-41403.375961844|-41403.375961844|-41403.375961844||-41403.375961844|-41403.375961844|-41404.309011423|-41914.200550887|-42225.746054805|-42374.395790061|-42809.939766735|39536.708280678||39536.708280678|39536.708280678|39536.708280678|39536.708280678|39536.708280678|39536.708280678|39536.708280678|39010.165450753|38493.578503897|38493.578503897|38493.578503897|38493.578503897|38493.578503897|38493.578503897|38493.578503897|38493.578503897|38493.578503897|38493.578503897|38493.578503897|38493.578503897|38493.578503897|38493.578503897|38493.578503897|38107.488702246||37901.040181316|37099.550512836|37099.550512836|37099.550512836|37099.550512836|36776.150960443|36562.847204312|36365.489515207|36235.743558564|35912.812287293|-38158.75587226|-38158.75587226|-38158.75587226|-38158.75587226|-38158.75587226|-38158.75587226|-38158.75587226|-38158.75587226|-38158.75587226|-38158.75587226|-38158.75587226|-38158.75587226|-38158.75587226|-38158.75587226|-38413.718330289|-38677.762718375|-38677.762718375|-38677.762718375|-38961.284964861|-39212.288849846|-39493.098722051|-39689.375967209||-39817.31487676|-39883.717681571|-39883.717681571|-39920.704759038|-40216.857501361|-40381.094455543|-40381.094455543|-40381.094455543|-40381.094455543|-40381.094455543|-40381.094455543|-40381.094455543|-40381.094455543|-40381.094455543|-40381.094455543|-40381.094455543|-40381.094455543|-40381.094455543|-40381.094455543|-40381.094455543|-40381.094455543|-40381.094455543|-40381.094455543|-40381.094455543|40324.793442034|40324.793442034|40324.793442034|40324.793442034|40324.793442034|40324.793442034|40324.793442034|40324.793442034|39952.397878302|39407.69252103|39138.958703922|38896.493394983|38875.558633314|38783.595313057|38418.746962425|38323.697336612|38323.697336612|38323.697336612||38323.697336612|38323.697336612|38142.322995541|37924.157495045|37465.324734078|36828.393801753|36259.106611323|-38637.005386293|-38637.005386293|-38637.005386293||-38637.005386293|-38637.005386293|-38637.005386293|-38637.005386293||-38637.005386293|-38637.005386293||-38637.005386293|-38637.005386293||-38637.005386293|-38637.005386293|-38637.005386293|-38637.005386293|-38637.005386293|-38637.005386293|-38637.005386293|-38637.005386293|-38637.005386293|-38637.005386293|-38637.005386293|-38637.005386293|-39085.61145352|-39101.776398008|-39410.322733898|-39426.414148775||-39721.013333708|-39879.796282245|-40276.846129578|-40382.298022613|-40382.298022613|-40382.298022613|-40523.881335787|-40523.881335787
04325|18334|/equities/petronet-lng|NIFTY200/MSCI_EEM|256.6001744626|256.6001744626|256.6001744626|255.91131309647|248.66469007452|248.66469007452|248.66469007452|248.66469007452|248.66469007452|240.03298320726||239.44259236383|239.44259236383|239.44259236383||223.8639972798|218.18129398945|218.18129398945|218.18129398945|217.29351058691|217.29351058691|217.29351058691|217.29351058691|217.29351058691|217.29351058691|217.29351058691|217.29351058691|213.78167826036|212.76018891179|212.08910269035|210.45455311949|207.72451177366|204.88760704909|204.88760704909||204.88760704909|204.88760704909|204.88760704909|204.88760704909|204.21955897979|202.54673203022|199.05216844745|199.05216844745|199.05216844745|199.05216844745|199.05216844745|199.05216844745|197.19685298279|-207.0333040036|-207.0333040036|-207.0333040036|-207.0333040036|-207.0333040036|-207.0333040036||-207.03700614387|-207.80222209751|-208.43024999631|-208.9571023401|-208.9571023401|-211.19677495255|-211.85980153769|-211.85980153769||-211.85980153769|-211.85980153769|-214.55320186111|-214.55320186111|-214.55320186111|-214.55320186111|-214.55320186111|-214.55320186111|-218.55634201338|-218.99593150141|-231.40659615201|-233.24641249703|-233.24641249703|-235.93212279265||-239.03847417771|-240.6525714648|-240.6525714648|-240.6525714648|-240.6525714648|-240.6525714648|-240.6525714648|-240.6525714648|-240.6525714648|-240.6525714648|-243.86952503657|-248.26058608664|-251.66732652069|232.67462750139|232.67462750139||232.67462750139|232.67462750139|232.67462750139|232.67462750139|232.67462750139|232.67462750139|232.67462750139|232.67462750139||232.67462750139|232.67462750139|232.67462750139|232.67462750139|232.67462750139|232.67462750139|232.12180392678|227.25756483537|221.17783896638|212.40316271465|-226.63026601601|-226.63026601601|-226.63026601601|-228.62130960483|-228.62130960483|-228.62130960483|-230.04590515581|-231.66488885313|-232.61377386947|-232.66252363942|-232.66669208498|-233.10466567114|222.94391376896|222.94391376896||222.94391376896|222.94391376896|222.94391376896|222.94391376896|222.94391376896|222.94391376896|222.94391376896|222.94391376896|222.94391376896|222.94391376896|221.13708897908|221.13708897908|221.13708897908|221.13708897908|221.13708897908|221.13708897908|221.13708897908|221.13708897908|221.13708897908|221.13708897908|221.13708897908|221.13708897908|221.13708897908|221.13708897908|221.13708897908|219.60232142695|219.49146503087|-229.48078618841|-229.48078618841|-229.48078618841|-229.48078618841|-229.48078618841||-229.48078618841|-229.48078618841|-229.48078618841|-230.97308000167|-230.97308000167|-230.97308000167|-230.97308000167|-230.97308000167|-230.97308000167|-230.97308000167|-230.97308000167|-230.97308000167|-230.97308000167|-230.97308000167|-232.86768305252|-232.86768305252|-233.35856895033|-233.35856895033|-233.54840384129|-234.09917313152|-234.09917313152|-234.09917313152|-234.4379740456|-235.09219558805|-236.19409993588|-236.95455819699|-238.07877408247|-238.07877408247|-238.852915122|-238.852915122|-238.852915122|-238.852915122|-238.852915122|-238.852915122|-238.852915122|-238.852915122|-238.852915122|-238.852915122|225.31743390672|225.31743390672|225.31743390672|225.07215285426||223.13567671517|223.13567671517|222.62429553761|222.62429553761|222.42840945765|222.42840945765|222.42840945765|222.42840945765|222.42840945765|222.42840945765||222.42840945765|222.42840945765|222.42840945765|222.42840945765||222.42840945765|222.42840945765||222.42840945765|222.42840945765||222.42840945765|222.42840945765|222.42840945765|222.42840945765|222.42840945765|222.42840945765|222.42840945765|222.42840945765|222.42840945765|222.42840945765|218.67318545829|218.67318545829|218.67318545829|218.67318545829|218.67318545829|213.64798197758||-225.1412303711|-225.1412303711|-225.1412303711|-225.1412303711|-225.1412303711|-225.1412303711|-225.1412303711|-225.1412303711
04326|18335|/equities/pfizer-ltd|NIFTY200|-4858.8113803292|4422.4433865593|4422.4433865593|4422.4433865593|4383.1787953957|4307.8514664553|4188.6989492732|-4427.6604296282|-4427.6604296282|-4427.6604296282||-4427.6604296282|-4427.6604296282|-4427.6604296282||4211.6274282943|4211.6274282943|4211.6274282943|4211.6274282943|4211.6274282943|4211.6274282943|4211.6274282943|4211.6274282943|4211.6274282943|4211.6274282943|4211.6274282943|4191.2113027055|4127.8207182839|4073.8702425377|4063.8000024228|4063.8000024228|4063.8000024228|4033.0111246538|4012.0178403271||4009.4914681324|4009.4914681324|4009.4914681324|3998.6098235325|3982.6555819198|3958.6311478796|3929.6097498142|3891.4010778996|3891.4010778996|3891.4010778996|3891.4010778996|3891.4010778996|3891.4010778996|3891.4010778996|3891.4010778996|3891.4010778996|3869.9759729212|3869.9759729212|3869.9759729212||3869.9759729212|3869.9759729212|3857.6150675687|3819.3083405928|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328||-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328||-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328|-4008.8836570328||-4008.8836570328|-4008.8836570328|-4010.4154504994|-4010.4154504994|-4010.4154504994|-4010.4154504994|-4010.4154504994|-4010.4154504994||-4010.4154504994|-4010.4154504994|-4010.4154504994|-4010.4154504994|-4010.4154504994|-4010.4154504994|-4010.4154504994|-4010.4154504994|-4010.4154504994|-4010.4154504994|-4010.4154504994|-4010.4154504994|-4017.1116632068|3827.3647571907|3827.3647571907|3827.3647571907|3827.3647571907|3827.3647571907|3827.3647571907|3827.3647571907|3827.3647571907|3827.3647571907|3827.3647571907|3827.3647571907||3827.3647571907|3827.3647571907|3827.3647571907|3827.3647571907|3827.3647571907|3827.3647571907|3827.3647571907|3827.3647571907|3827.3647571907|3827.3647571907|3827.3647571907|3760.2357843569|-3946.4451609596|-3946.4451609596|-3946.4451609596|-3946.4451609596|-3946.4451609596|-3946.4451609596|-3946.4451609596|-3946.4451609596|-3946.4451609596|-3946.4451609596|-3955.5013787048|-3955.5013787048|-3955.5013787048|-3956.3523956984|-3956.3523956984|-3956.3523956984|-3956.3523956984|-3956.3523956984|-3956.3523956984|-3956.3523956984||-3956.3523956984|-3956.3523956984|-3956.3523956984|-3981.0082771215|3759.8909164217|3759.8909164217|3759.8909164217|3759.8909164217|3759.8909164217|3759.8909164217|3759.8909164217|3759.8909164217|3759.8909164217|3759.8909164217|3759.8909164217|3745.4122025996|3739.821745293|3723.3408660807|3674.6849492261|3674.6849492261|3674.6849492261|3674.6849492261|3674.6849492261|3674.6849492261|3674.6849492261|3674.6849492261|3674.6849492261|3651.0388324735|3635.0824811955|3635.0824811955|3631.4928741009|3631.4928741009|3630.9844040749|3630.9844040749|3630.9844040749|3627.0871041509|3627.0871041509|3627.0871041509|3627.0871041509|3619.7745710184|3595.1384122426|3561.5947179862||3561.5947179862|3557.8199692933|3557.8199692933|3557.8199692933|3557.8199692933|3555.7087987755|3555.7087987755|3538.4375514824|3521.1662155162|3521.1662155162||3521.1662155162|3477.9958818235|3422.9065028074|3421.2044231497||3405.3937899363|-3628.8588504882||-3628.8588504882|-3628.8588504882||-3628.8588504882|-3628.8588504882|-3667.2349450953|-3700.2999769723|-3703.8795047497|-3703.8795047497|-3718.4994714233|-3745.4188327229|-3781.3181664586|-3800.6231037908|-3832.3533889777|-3873.370410496|-3894.5770825472|-3894.5770825472|-3916.5300917191|-3931.4556086375||-3966.9165967337|-3966.9165967337|-3985.7657552683|-3995.7980234318|-3996.8227414217|-4000.3224552038|-4009.2393187688|-4009.2393187688
04327|100258|/equities/p-i-industr|NIFTY200/MSCI_EEM|-3484.9973099134|-3484.9973099134|-3484.9973099134|-3484.9973099134|-3484.9973099134|-3484.9973099134|-3484.9973099134|-3484.9973099134|-3484.9973099134|-3484.9973099134||-3484.9973099134|-3511.2303687623|-3552.528209215||-3578.7034233774|-3578.7034233774|-3631.1455409489|-3643.1584886885|-3643.1584886885|-3643.1584886885|-3643.1584886885|-3643.1584886885|-3643.1584886885|-3649.431632397|-3666.8074181581|-3673.4415377538|-3703.2211069443|-3704.6937855222|-3704.6937855222|-3704.6937855222|-3704.6937855222|-3704.6937855222|-3704.6937855222||-3704.6937855222|-3704.6937855222|-3727.2893595375|-3727.2893595375|-3750.7685998984|-3776.5485121484|-3782.2372248697|-3838.5692201244|-4003.0111993317|3631.5092877033|3626.5809639417|3626.5809639417|3626.5809639417|3626.5809639417|3626.5809639417|3567.8898595663|3548.1887518401|3531.8837788606|3531.8837788606||3531.8837788606|3470.6764209562|3470.4425710388|3470.4425710388|3470.4425710388|3470.4425710388|3450.4361900431|3436.2929645227||3419.9199714314|3400.6437032767|3400.6437032767|3349.6624236711|3290.749983007|-3497.6220306488|-3497.6220306488|-3497.6220306488|-3497.6220306488|-3497.6220306488|-3497.6220306488|-3497.6220306488|-3497.6220306488|-3574.4493645664||-3592.630826044|-3592.630826044|-3592.630826044|-3592.630826044|-3592.630826044|-3592.630826044|-3592.630826044|-3592.630826044|-3592.630826044|-3592.630826044|-3592.630826044|-3592.630826044|-3592.630826044|-3602.9204002486|-3623.0883162548||-3623.0883162548|-3623.0883162548|-3623.0883162548|-3623.0883162548|-3631.6009096624|-3672.5343494947|-3700.3130548856|-3781.1006192522||-3803.5895959356|-3833.8459850931|-3833.8459850931|-3833.8459850931|-3868.6036372391|-3868.6036372391|-3868.6036372391|-3868.6036372391|-3868.6036372391|-3868.9285807687|-3868.9285807687|-3877.8040274601|-3879.2315564526|-3879.2315564526|-3879.2315564526|-3879.2315564526|3633.5449613662|3633.5449613662|3633.5449613662|3633.5449613662|3633.5449613662|3633.5449613662|3633.5449613662|3633.5449613662||3633.5449613662|3633.5449613662|3633.5449613662|3593.9332849816|3563.0009590073|-3809.7448444642|-3809.7448444642|-3809.7448444642|-3809.7448444642|-3809.7448444642|-3809.7448444642|-3809.7448444642|-3829.1640905084|-3829.1640905084|-3850.07666415|-3897.1546810868|-3902.225320316|-3902.225320316|-3907.7993137229|-3907.7993137229|-3907.7993137229|-3907.7993137229|-3907.7993137229|3636.0601695518|3636.0601695518|3636.0601695518|3636.0601695518|3636.0601695518|3636.0601695518|3636.0601695518|3636.0601695518|3636.0601695518||3636.0601695518|3636.0601695518|3636.0601695518|3636.0601695518|3636.0601695518|3636.0601695518|3596.2151968946|3596.2151968946|3596.2151968946|3552.8363298829|3471.3182256945|3449.0424268785|3408.0749235409|3408.0749235409|3408.0749235409|3358.0554977277|3287.1587507305|3285.3395748242|3285.3395748242|3285.3395748242|3280.0188119792|3245.1182871817|3236.9118528365|-3496.7181460507|-3496.7181460507|-3496.7181460507|-3496.7181460507|-3496.7181460507|-3496.7181460507|-3496.7181460507|3257.0127854961|3257.0127854961|3257.0127854961|3257.0127854961|3257.0127854961|3257.0127854961|3257.0127854961|3229.2420028732|3211.5310552206|3211.5310552206|3163.0623378319|3142.7969932073||3100.8105697096|2968.0447366642|2968.0447366642|2968.0447366642|2968.0447366642|2968.0447366642|2947.7801761546|2940.0530060572|2879.1950311443|-3137.563677442||-3137.563677442|-3137.563677442|-3137.563677442|-3137.563677442||-3137.563677442|-3137.563677442||-3137.563677442|-3137.563677442||-3137.563677442|-3137.563677442|-3170.6069533427|-3190.1827883278|-3196.1429821762|-3196.1429821762|-3196.1429821762|-3236.2477769623|-3238.9753250499|-3238.9753250499|-3294.5656863078|3004.0697253227|3004.0697253227|3004.0697253227|3004.0697253227|3004.0697253227||3004.0697253227|3004.0697253227|3004.0697253227|3004.0697253227|3004.0697253227|3004.0697253227|3004.0697253227|3004.0697253227
04328|18337|/equities/pidilite-industries|NIFTY200/MSCI_EEM|-2713.821427764|-2713.821427764|-2713.821427764|-2713.821427764|-2713.821427764|-2713.821427764|-2730.1710118601|-2757.9760646102|-2792.7606700435|-2792.7606700435||-2797.482130848|-2797.482130848|-2797.482130848||2613.1994133058|2613.1994133058|2613.1994133058|2613.1994133058|2611.4304949476|2611.4304949476|2611.4304949476|2611.4304949476|2611.4304949476|2611.4304949476|2611.4304949476|2611.4304949476|2596.8366312135|2567.4577022183|2567.4577022183|2567.4577022183|2567.4577022183|2543.5307476905|2524.3288274134||2524.3288274134|2524.3288274134|2524.3288274134|2524.3288274134|2524.3288274134|2503.2820033326|2479.5807585076|2479.5807585076|2479.5807585076|2479.5807585076|2479.5807585076|2479.5807585076|2468.1452194139|2443.5862680988|2441.09596195|2435.5399333082|2397.5999530247|2384.0943217202|2379.0409591378||2377.8704748884|2376.1199585349|2366.8806017141|2365.8599997926|2365.8599997926|2365.8599997926|2339.7663475365|2339.7663475365||2339.7663475365|2339.7663475365|2339.7663475365|2328.9626083738|2308.4457477031|2308.4457477031|2300.448156085|2295.3806355264|2295.3806355264|2282.0202862186|-2411.778370597|-2411.778370597|-2411.778370597|-2447.2148046781||-2466.158241092|-2471.8951566603|-2490.347415278|-2518.1510303199|-2518.1510303199|-2518.1510303199|-2518.1510303199|-2518.1510303199|-2518.1510303199|-2518.1510303199|-2518.1510303199|-2518.1510303199|-2518.1510303199|-2518.1510303199|-2543.6206245091||-2554.9118321369|-2578.1021225132|-2594.3940819808|-2601.6180640877|-2601.6180640877|-2601.6180640877|-2601.6180640877|-2601.6180640877||-2601.6180640877|-2601.6180640877|-2601.6180640877|-2605.2645644811|-2609.4782574749|-2609.4782574749|-2609.4782574749|-2609.4782574749|-2609.4782574749|-2609.4782574749|-2609.4782574749|-2609.4782574749|-2609.4782574749|-2609.4782574749|-2609.4782574749|-2609.4782574749|-2609.4782574749|-2609.4782574749|-2609.4782574749|-2609.4782574749|-2609.4782574749|-2625.2980530103|-2658.8311700114|-2660.6021268466||-2660.6021268466|-2670.5912303504|-2704.3208359145|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267||2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2562.2477087267|2557.6836113673|2529.0232097919|2529.0232097919|2529.0232097919|2529.0232097919|2518.8058305325|2518.8058305325|2518.3009119632|2516.6371488176|2484.9523685864|2463.8359379693|2456.4509553825|2438.822019848|2438.822019848|2438.822019848|2438.822019848|2438.822019848|2438.822019848|2438.822019848|2438.822019848|2438.822019848|2438.822019848|2438.822019848|2407.307751003|2370.0475390919|2362.8790801024|2362.8790801024|2362.8790801024|2347.6267529566|2321.715774227|2318.0870451554||2318.0870451554|2318.0870451554|2318.0870451554|2318.0870451554|2318.0870451554|2313.0884296215|2300.3344282678|2300.3344282678|2272.9160205579|-2393.4991115892||-2393.4991115892|-2393.4991115892|-2393.4991115892|-2393.4991115892||-2393.4991115892|-2393.4991115892||-2393.4991115892|-2393.4991115892||-2393.4991115892|-2393.4991115892|-2393.4991115892|-2393.4991115892|-2393.4991115892|-2393.4991115892|-2393.4991115892|-2393.4991115892|-2393.4991115892|-2393.4991115892|-2393.4991115892|-2393.4991115892|-2393.4991115892|-2393.4991115892|-2393.4991115892|-2393.4991115892||-2393.4991115892|-2393.4991115892|-2393.4991115892|-2393.4991115892|-2393.4991115892|-2393.4991115892|-2393.4991115892|-2404.5628963405
04329|18339|/equities/piramal-healthcare|NIFTY200/MSCI_EEM|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498|-945.65041742498||-945.65041742498|-945.65041742498|-962.35525081437||-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437|-962.35525081437||-962.35525081437|-962.35525081437|-999.97527257911|898.23023320432|898.23023320432|891.05580924612|-967.39141294921|-967.39141294921|-967.39141294921|-967.39141294921|-967.39141294921|-967.39141294921|-967.39141294921|-967.39141294921|-967.39141294921|-967.39141294921|-967.39141294921|-967.39141294921|-967.39141294921||-968.07100489365|-981.95946547971|-991.45497859833|-1001.6916279673|-1011.0351516803|-1020.778695508|-1020.778695508|-1020.778695508||-1020.778695508|-1036.9513174915|-1043.1456886285|-1043.1456886285|-1043.1456886285|-1043.1456886285|-1043.1456886285|-1043.1456886285|-1043.1456886285|-1043.1456886285|-1043.1456886285|-1043.1456886285|-1043.1456886285|-1068.7063132385||-1077.6514645792|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679||1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679||1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|1009.2738749679|995.78445155714|995.78445155714|995.78445155714|995.78445155714|983.45212499404|981.80262801728|981.80262801728|981.80262801728|981.80262801728|981.80262801728|-1091.6445092925|-1091.6445092925|-1091.6445092925|-1091.6445092925|-1091.6445092925|-1091.6445092925|-1091.6445092925|-1091.6445092925||-1091.6445092925|-1091.6445092925|-1091.6445092925|-1091.6445092925|-1091.6445092925|-1091.6445092925|-1091.6445092925|-1099.8216512213|-1102.7185250929|983.86849330237|983.86849330237|983.86849330237|983.86849330237|958.19550538913|918.93857868679|918.93857868679|904.23893867431|904.23893867431|904.23893867431|904.23893867431|904.23893867431|896.70436748859|887.46874029766|865.30694519293|863.51904437727|863.51904437727|863.51904437727|863.51904437727|860.91829803873|860.91829803873|860.91829803873|860.91829803873||860.91829803873|860.91829803873|860.91829803873|860.91829803873|860.91829803873|860.91829803873|758.26197685089|758.26197685089|758.26197685089|758.26197685089|757.96970536785|757.96970536785|746.74792156011|746.74792156011|746.74792156011|744.53936067985|743.88807850618|743.88807850618|738.41730266963|728.57203077116|727.71863003575|727.71863003575|727.71863003575|716.44643859906|716.44643859906|712.19604831319|711.32339515268|705.15064418859|705.15064418859|705.15064418859|705.15064418859|705.15064418859|705.15064418859|705.15064418859|705.15064418859|705.15064418859|705.15064418859|705.15064418859|705.15064418859|705.15064418859|697.93127132066|696.5125155516||682.60002338307|673.77218381849|673.77218381849|673.77218381849|671.57465682523|668.82739443797|668.57765573945|667.2057197832|662.46468525716|-716.58004590559||-716.58004590559|-716.58004590559|-716.58004590559|-716.58004590559||-716.58004590559|-716.58004590559||-716.58004590559|-716.58004590559||-716.58004590559|-716.58004590559|-723.83617635885|-737.09573455563|-748.47028367509|-755.96144331813|-755.96144331813|-759.44327374432|-761.43489786987|-761.43489786987|-763.16653555637|-774.0406065915|-801.28679052701|-825.04641560835|-841.99603768767|-844.52615908981||-848.70218419016|-848.70218419016|-848.70218419016|-852.2079932842|-857.79776421227|-869.3697386918|-880.0580341747|-887.67283677288
04330|1127928|/equities/polycab-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373||-4739.0529179373|-4739.0529179373|-4739.0529179373||-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4739.0529179373|-4900.6866731422|-5456.6128779271|-5632.8809537731|5317.8385333454|5317.8385333454|5317.8385333454|5317.8385333454|5317.8385333454|5317.8385333454|5317.8385333454|5317.8385333454|5317.8385333454|5317.8385333454||5317.8385333454|5317.8385333454|5317.8385333454|5317.8385333454|5317.8385333454|5289.0122158699|5287.8969553502|5254.7605330714|5244.4588062773|5171.307229414|5092.6912466579|5038.5637783096|5038.5637783096|5038.5637783096|5038.5637783096|-5333.403780032|-5333.403780032|-5333.403780032|-5333.403780032||-5333.403780032|-5333.403780032|-5333.403780032|-5333.403780032|-5333.403780032|-5333.403780032|-5333.403780032|-5333.403780032||-5333.403780032|-5333.403780032|-5333.403780032|-5333.403780032|-5333.403780032|-5333.403780032|-5333.403780032|-5333.403780032|-5333.403780032|-5362.0264168325|-5362.557759635|-5362.557759635|-5362.557759635|-5535.6754512437||5066.2044024935|5066.2044024935|5066.2044024935|5066.2044024935|5066.2044024935|5035.0827453921|4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215||4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215||4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215|4937.6389236215|4900.601679458|4827.0154836859|4785.456087559|4718.3984197704|4673.3449133684|4673.3449133684|4673.3449133684|4673.3449133684|4673.3449133684|4673.3449133684|4534.819299359|4436.7097942167|4436.7097942167|4436.7097942167|4392.1606762998||4359.0549058768|4359.0549058768|4359.0549058768|4359.0549058768|4359.0549058768|4359.0549058768|4359.0549058768|4359.0549058768|4359.0549058768|4359.0549058768|4359.0549058768|4270.6944700715|4234.0383977357|4228.1713346129|4228.1713346129|4179.8346317747|4123.8976754646|4123.8976754646|3942.8834306377|3737.2066736903|3672.2629490657|3603.1171574905|3555.6467901153|3517.7964144727|3406.7264712675|3394.6683515226|3394.6683515226|3394.6683515226|3394.6683515226|3394.6683515226|3394.6683515226|3394.6683515226||3394.6683515226|3394.6683515226|3394.6683515226|3394.6683515226|3394.6683515226|3394.6683515226|3394.6683515226|3394.6683515226|3394.6683515226|3394.6683515226|3394.6683515226|3363.210016171|3363.210016171|3363.210016171|3363.210016171|3363.210016171|3363.210016171|3363.210016171|3295.8583513011|3228.873658375|3228.873658375|3228.873658375|3223.7706582856|3222.2230675829|3214.1901983734|3214.1901983734|3214.1901983734|3214.1901983734|3210.7671658781|3210.7671658781|3210.7671658781|3146.8801571822|3124.5396588598|3124.5396588598|3124.5396588598|3124.5396588598|3124.5396588598|3124.5396588598|3123.4773607557|3116.0275932224|3112.7556075952|3079.9339650364||3047.143343313|3026.4036279867|2996.3318577022|2978.8714705805|2957.1959144784|2957.1959144784|2957.1959144784|2932.2981406531|2912.7814491415|2900.6959406693||2878.109449051|2845.4076343622|2819.552861965|-2980.0187728087||-2980.0187728087|-2980.0187728087||-2980.0187728087|-2980.0187728087||-2980.0187728087|-2980.0187728087|-3013.4541404688|-3038.6519122614|-3073.3271301602|-3096.8245510895|-3098.1910566576|-3102.795604945|2877.1093041808|2877.1093041808|2877.1093041808|2877.1093041808|2877.1093041808|2877.1093041808|2877.1093041808|2859.8983393437||2859.8983393437|2859.8983393437|2859.8983393437|2859.8983393437|2852.6538604868|2852.6538604868|2852.6538604868|2843.9776135644
04331|18341|/equities/power-finance-corporation|NIFTY200|421.41842992577|421.41842992577|409.93714944823|406.18844540893|406.18844540893|404.8538421346|393.44593638328|390.68169952797|390.68169952797|381.13565431897||381.13565431897|381.13565431897|381.13565431897||381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897||381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|381.13565431897|366.47850954604|354.07891339805|350.932126676|348.14680572235|344.22628312891|344.22628312891|339.86579520399|339.86579520399|314.73698687217|300.27165682737|293.1573825724|289.75436887523||289.75436887523|289.75436887523|288.64644102134|288.64644102134|287.62660316933|280.85177044856|276.67697530308|275.22720088472||273.48299216683|254.1672070761|245.80524839511|237.77803986989|237.02283258927|234.55034818132|232.44484657137|229.53655945275|229.53655945275|229.53655945275|229.53655945275|229.53655945275|229.53655945275|229.53655945275||229.53655945275|229.53655945275|229.53655945275|229.53655945275|229.53655945275|229.53655945275|225.01797212756|225.01797212756|224.87552085626|224.09241701729|224.09241701729|224.09241701729|224.09241701729|224.09241701729|224.09241701729||223.27212849333|219.13916422529|219.13916422529|219.13916422529|219.13916422529|219.13916422529|219.13916422529|219.13916422529||219.13916422529|219.13916422529|219.13916422529|219.13916422529|219.13916422529|219.13916422529|203.5190712258|201.57854982701|201.57854982701|201.57854982701|201.57854982701|201.57854982701|201.57854982701|201.57854982701|200.41376695052|200.41376695052|200.41376695052|200.41376695052|200.13529427201|199.18587486115|195.38652538554|195.00725602327|193.88758731756|193.88758731756||193.88758731756|193.88758731756|193.88758731756|193.88758731756|193.27287415303|190.87431217606|190.50002606088|190.50002606088|190.50002606088|190.50002606088|188.84891353905|187.53212140732|182.14902680376|176.71670651943|175.96300300526|174.09888907458|168.39431414102|168.03590005741|167.74126921108|167.74126921108|167.74126921108|167.74126921108|167.74126921108|167.74126921108|167.01475557145|164.72728406135|164.72728406135|164.72728406135|163.34364807544|160.34404873779|159.92226627062|158.56030260402||155.55144401477|153.54378139472|153.54378139472|153.54378139472|153.54378139472|153.54378139472|150.16419830306|150.16419830306|150.16419830306|150.16419830306|150.16419830306|149.54542400198|149.54542400198|146.76381695885|146.07535312594|145.24149903126|143.1861102721|142.93345087335|138.01272051384|135.28969407137|133.54854483136|130.25394412686|128.61771193267|127.35363903348|127.35363903348|127.35363903348|127.35363903348|127.35363903348|127.35363903348|127.35363903348|127.35363903348|127.35363903348|127.35363903348|127.35363903348|127.35363903348|127.35363903348|127.35363903348|127.35363903348|127.35363903348|127.35363903348|126.60993246758|126.60993246758||122.71103556646|122.16390944789|122.16390944789|122.16390944789|122.16390944789|122.16390944789|122.16390944789|122.16390944789|122.16390944789|122.16390944789||122.16390944789|122.16390944789|121.81989491063|117.07988158948||-129.59718295364|-129.59718295364||-129.59718295364|-129.59718295364||-129.59718295364|-129.59718295364|-130.08131293487|-131.4236814626|-134.29552954911|-134.29552954911|-134.29552954911|-134.45725503761|122.74869285517|122.74869285517|122.74869285517|122.74869285517|122.74869285517|122.74869285517|122.74869285517|119.84298171923||115.41443506794|111.58936804221|-121.70355887689|-121.70355887689|-121.70355887689|-121.70355887689|-121.70355887689|-121.70355887689
04332|18342|/equities/power-grid-corp.-of-india|NIFTY200/MSCI_EEM|255.335582791|255.335582791|255.335582791|255.335582791|255.335582791|247.71454626788|242.70781969218|236.06424918868|234.38528840518|229.84753690799||228.06830277281|228.06830277281|228.06830277281||228.06830277281|228.06830277281|228.06830277281|228.06830277281|228.06830277281|228.06830277281|228.06830277281|228.06830277281|228.06830277281|227.20089027437|226.40655170052|224.48228153221|222.48213012121|222.48213012121|221.88570115193|219.79069002302|219.79069002302|218.75573780358|218.75573780358||218.75573780358|218.75573780358|218.75573780358|218.75573780358|218.75573780358|218.75573780358|218.75573780358|218.75573780358|216.70637143784|215.30878351565|215.30878351565|214.40142714576|211.62103151829|204.47892543509|202.44324929664|201.83396798957|201.83396798957|201.83396798957|201.83396798957||201.83396798957|201.83396798957|201.83396798957|201.83396798957|201.83396798957|201.83396798957|201.83396798957|201.83396798957||201.83396798957|200.47107995206|197.48188076704|197.48188076704|196.58265241748|196.0196093891|194.01447224363|194.01447224363|194.01447224363|194.01447224363|194.01447224363|194.01447224363|194.01447224363|194.01447224363||194.01447224363|194.01447224363|194.01447224363|194.01447224363|193.71608400063|190.68176067886|189.55194800229|188.15494392018|187.95825658608|187.95825658608|187.95825658608|187.95825658608|187.95825658608|187.95825658608|187.95825658608||187.95825658608|187.95825658608|187.95825658608|187.95825658608|187.95825658608|187.95825658608|187.95825658608|187.23139790218||183.68126035543|183.68126035543|183.68126035543|183.68126035543|183.68126035543|183.68126035543|182.58529626895|-193.16809027443|-193.16809027443|-193.16809027443|-193.16809027443|-193.16809027443|-193.16809027443|-193.16809027443|-193.16809027443|-193.16809027443|-193.16809027443|-193.16809027443|-193.16809027443|-193.16809027443|-193.16809027443|-193.16809027443|-193.44099032415|-193.44099032415||-193.44099032415|-193.44099032415|-193.44099032415|-194.37164886277|-195.89684091984|183.88978363013|183.88978363013|183.88978363013|183.88978363013|183.88978363013|183.88978363013|-194.38284087891|-194.38284087891|-194.38284087891|-194.38284087891|-194.38284087891|-194.38284087891|-194.38284087891|-194.38284087891|-194.38284087891|-194.38284087891|-194.38284087891|182.29996910994|182.29996910994|182.29996910994|182.29996910994|182.29996910994|182.29996910994|180.48729296963|180.48729296963|180.48729296963|180.48729296963||180.48729296963|180.48729296963|180.48729296963|180.48729296963|180.48729296963|179.54531999474|175.83084767189|175.83084767189|175.83084767189|175.16872292455|174.42579694253|173.75312529776|173.75312529776|173.75312529776|-183.51524694906|-183.51524694906|-183.51524694906|-183.51524694906|-183.51524694906|-183.51524694906|-183.95137742875|-185.36208718483|-186.60637117441|-186.60637117441|-186.60637117441|-186.60637117441|-186.60637117441|-186.60637117441|-186.60637117441|-188.69485967485|176.80688926954|176.80688926954|176.80688926954|176.80688926954|176.80688926954|175.22377175511|173.90696556503|173.02941377885|170.90640337094|170.90640337094|170.90640337094|170.13766651269||167.09553768077|167.09553768077|167.09553768077|167.09553768077|167.09553768077|167.09553768077|167.09553768077|167.09553768077|167.09553768077|167.09553768077||163.74647577329|163.74647577329|163.74647577329|163.18356835093||163.18356835093|163.18356835093||163.18356835093|163.18356835093||163.18356835093|163.18356835093|163.18356835093|163.18356835093|163.18356835093|163.18356835093|163.18356835093|163.18356835093|163.18356835093|163.08951289616|161.3977772022|161.3977772022|161.3977772022|161.3977772022|161.3977772022|160.86308757737||159.63288044349|-168.65681455189|-168.65681455189|-168.65681455189|-168.65681455189|-168.65681455189|-168.65681455189|-169.08645203438
04333|18344|/equities/prestige-estates-projects|NIFTY200/MSCI_EEM_SMALLCAP|-1406.9515953067|-1442.7462387088|-1448.3348416306|-1448.3348416306|-1448.3348416306|-1456.675735068|-1456.675735068|-1456.675735068|-1456.675735068|-1456.675735068||-1456.675735068|-1456.675735068|-1456.675735068||1191.0042351201|1191.0042351201|1191.0042351201|1191.0042351201|1191.0042351201|1191.0042351201|1183.7991257194|1158.6296031213|1137.3334503416|1137.3334503416|1137.3334503416|1117.6537916665|1074.3236641889|1041.8513125319|1031.7847767825|1009.7080676815|1009.7026418553|1009.7026418553|1009.7026418553||1009.7026418553|1009.7026418553|1009.7026418553|1009.7026418553|1009.7026418553|1009.7026418553|1009.7026418553|1009.7026418553|1009.7026418553|1009.7026418553|994.00852350243|948.08448276528|937.92708593938|937.92708593938|937.92708593938|911.12449313902|877.21890907048|849.49321534633|838.44800755712||819.680913916|819.680913916|799.38436168076|792.55484224294|784.1785675014|784.1785675014|784.1785675014|756.00674099005||755.79045043802|755.79045043802|738.1921447738|720.45515950344|683.88908781632|673.23787535147|655.54016241611|655.54016241611|655.54016241611|655.54016241611|655.54016241611|655.54016241611|655.54016241611|655.54016241611||655.54016241611|655.54016241611|643.33076111013|638.63417833308|634.83173495139|634.83173495139|627.10082697559|627.10082697559|627.10082697559|626.55373122613|608.7485678717|604.58174886135|583.2297243479|579.26695117491|579.26695117491||579.26695117491|579.26695117491|579.26695117491|579.26695117491|579.26695117491|579.26695117491|579.26695117491|579.26695117491||579.26695117491|579.26695117491|579.26695117491|579.26695117491|579.26695117491|579.26695117491|577.15227321483|577.15227321483|577.15227321483|577.15227321483|577.15227321483|577.15227321483|563.83304472872|547.21450160288|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714||-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|-602.43410141714|543.18130430252|543.18130430252|543.18130430252|543.18130430252|543.18130430252|543.18130430252|543.18130430252|543.18130430252|543.18130430252|543.18130430252|543.18130430252|533.1341257111|533.1341257111|533.1341257111|533.1341257111||533.1341257111|533.1341257111|533.1341257111|533.1341257111|533.1341257111|533.1341257111|533.1341257111|533.1341257111|533.1341257111|533.1341257111|533.1341257111|516.73515934588|502.14462285176|484.70414984834|484.70414984834|476.94348762446|471.55112211365|463.21394081295|463.21394081295|463.21394081295|463.21394081295|463.21394081295|463.21394081295|463.21394081295|463.21394081295|463.21394081295|463.21394081295|463.21394081295|463.21394081295|463.21394081295|463.21394081295|463.21394081295|453.6154975911|453.07228100784|453.07228100784|453.07228100784|453.07228100784|453.07228100784|449.63863979984|449.49865825735|449.49865825735|449.49865825735||449.49865825735|441.05130119415|435.15143797234|423.37937315123|419.88264463364|413.64459395871|413.36247475298|413.36247475298|413.36247475298|413.36247475298||413.36247475298|413.36247475298|413.36247475298|393.74162199929||392.86058660799|392.86058660799||392.86058660799|392.86058660799||392.86058660799|392.86058660799|392.86058660799|392.86058660799|392.86058660799|392.86058660799|392.86058660799|392.86058660799|392.86058660799|392.86058660799|392.86058660799|392.86058660799|392.86058660799|392.86058660799|392.86058660799|392.86058660799||392.86058660799|392.86058660799|392.86058660799|392.86058660799|392.86058660799|392.86058660799|392.86058660799|392.86058660799
04334|18346|/equities/procter-gamble-hygiene|NIFTY200|-17437.991517171|-17521.598756058|-17564.095623051|-17585.0900803|-17683.214455541|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728||16880.146976728|16880.146976728|16880.146976728||16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728||16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728||16880.146976728|16880.146976728|16880.146976728|16880.146976728|16880.146976728|16876.57758699|16836.874402211|16662.446836582||16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582||16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582|16662.446836582||16662.446836582|16662.446836582|16662.446836582|16405.189084918|16315.86254661|16230.272199354|16230.272199354|16230.272199354||16193.157695462|15991.909158153|15889.023196559|15871.569253253|15871.569253253|15871.569253253|15637.713449794|15234.442027549|15114.010781478|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918||14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14980.978808918|14933.142904006|14813.233977541|14556.620543622|14308.211899597|14178.746511705|14085.977820877|14085.977820877|14085.977820877|14085.977820877|13981.352960697|13824.086948517|13743.610606859|13706.675544802|13706.675544802||13706.675544802|13706.675544802|13706.675544802|13559.836542836|13408.84903414|13379.587508118|13379.587508118|13379.587508118|13346.778613658|13346.778613658|13327.364855019|13300.417392137|13300.417392137|13300.417392137|13300.417392137|13300.417392137|13300.417392137|13300.417392137|13300.417392137|13300.417392137|13300.417392137|13300.417392137|13300.417392137|13300.417392137|13300.417392137|13300.417392137|13300.417392137|13300.417392137|13300.417392137|13300.417392137|13300.417392137|13300.417392137|13300.417392137|13300.417392137|13300.417392137|13300.417392137|13300.417392137|13300.417392137|13300.417392137|13300.417392137|13287.954830365|13287.954830365||13287.954830365|13236.527502489|13221.35622668|13221.35622668|13221.35622668|13221.35622668|13221.35622668|13221.35622668|13221.35622668|13221.35622668||13221.35622668|13177.978923742|13132.700497675|13132.700497675||13132.700497675|13132.700497675||13132.700497675|13132.700497675||13132.700497675|13132.700497675|13132.700497675|13132.700497675|13132.700497675|13132.700497675|13132.700497675|13132.700497675|13132.700497675|13132.700497675|13132.700497675|13132.700497675|13132.700497675|13132.700497675|13132.700497675|13132.700497675||13132.700497675|13132.700497675|13132.700497675|13132.700497675|13132.700497675|13132.700497675|13132.700497675|13132.700497675
04335|18350|/equities/punjab-national-bank|NIFTY200|111.72738797882|111.72738797882|110.78598316752|110.21955944038|110.21955944038|110.21955944038|103.88562219382|99.772915922281|97.306014893979|95.915014344818||91.832497184178|91.832497184178|91.832497184178||91.780552511635|91.100409775991|91.100409775991|91.100409775991|91.100409775991|88.868885713104|88.868885713104|88.868885713104|88.868885713104|88.868885713104|88.868885713104|88.868885713104|88.844921989799|88.844921989799|88.816581005918|87.193426391666|86.409359266565|84.866737074476|84.866737074476||84.866737074476|84.866737074476|84.866737074476|84.866737074476|84.866737074476|84.251928641643|83.499364987839|81.863180946232|81.75909256816|80.826770622202|79.3686301252|79.259589197542|79.252321245832|78.063693155362|76.898548035173|74.051921711394|74.051921711394|74.051921711394|74.051921711394||74.051921711394|74.051921711394|74.051921711394|74.051921711394|74.051921711394|74.051921711394|74.051921711394|73.899359661152||71.92984110096|-76.823600370749|-76.823600370749|-76.823600370749|-76.823600370749|-76.823600370749|-76.823600370749|-76.823600370749|-76.823600370749|-76.823600370749|-76.823600370749|-76.823600370749|-76.823600370749|-77.879000327172||-79.232218262423|-80.394132928571|73.264723914553|73.264723914553|73.264723914553|73.264723914553|73.264723914553|73.264723914553|73.264723914553|73.264723914553|73.264723914553|73.264723914553|73.264723914553|73.264723914553|73.264723914553||72.443173895267|72.443173895267|72.425751909048|71.806391433908|69.990435604733|68.654570272977|68.654570272977|68.654570272977||68.507856876116|66.828170915954|65.845186600544|63.070079474917|63.070079474917|63.070079474917|62.508907043526|62.508907043526|62.508907043526|62.508907043526|61.715451253332|59.456057456772|59.111800210026|59.111800210026|58.717910296273|58.717910296273|58.717910296273|58.717910296273|58.514345918046|58.411582353223|58.411582353223|58.411582353223|58.411582353223|58.411582353223||58.411582353223|58.411582353223|58.411582353223|58.411582353223|58.411582353223|58.411582353223|58.411582353223|58.411582353223|58.411582353223|58.411582353223|58.411582353223|58.411582353223|58.411582353223|58.411582353223|58.411582353223|58.411582353223|58.411582353223|58.411582353223|56.94064731345|56.453497989812|56.073375712028|56.073375712028|56.073375712028|56.073375712028|55.804781726102|55.804781726102|54.216089935337|54.216089935337|53.35676545041|51.338072976991|49.559432437847|49.559432437847||49.559432437847|49.559432437847|49.559432437847|49.559432437847|49.559432437847|49.559432437847|-52.416295354046|-52.416295354046|-52.416295354046|-52.416295354046|-52.416295354046|-52.416295354046|-52.416295354046|-52.416295354046|-52.416295354046|-52.416295354046|-52.416295354046|-52.416295354046|-52.416295354046|-52.416295354046|-52.416295354046|-52.416295354046|-52.416295354046|-52.416295354046|-52.416295354046|-52.416295354046|-52.416295354046|-52.416295354046|-52.416295354046|-52.416295354046|-52.416295354046|-52.416295354046|-52.416295354046|-52.416295354046|-53.009774226257|-53.316416230807|49.776008428574|49.776008428574|49.776008428574|49.776008428574|49.523467704396|49.523467704396||48.148296432076|47.217551209726|46.686167798879|46.529074865847|-49.339972190037|-49.339972190037|-49.339972190037|-49.339972190037|-49.339972190037|-49.339972190037||-49.339972190037|-49.339972190037|-49.339972190037|-49.339972190037||-49.339972190037|-49.339972190037||-49.339972190037|-49.339972190037||-49.339972190037|-49.339972190037|-49.788857649846|-50.557064055384|-51.541182410917|-51.733238565199|-51.733238565199|-51.733238565199|-52.286406012808|-52.286406012808|-52.657911243919|-52.657911243919|-52.657911243919|-52.657911243919|-52.657911243919|-52.657911243919||-52.657911243919|-52.657911243919|-52.657911243919|-52.657911243919|-52.657911243919|-52.657911243919|-52.976741061391|-52.976741061391
04336|987147|/equities/rbl-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-292.63002624065|-292.66447612967|-292.66447612967|-292.66447612967|-292.66447612967|-292.66447612967|-292.66447612967|-292.66447612967|-292.96448634835|-292.96448634835||-295.89472664399|-295.89472664399|-298.49308947221||-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-298.49308947221|-303.58390906192||260.78358485843|260.78358485843|260.78358485843|260.78358485843|260.78358485843|256.78453432349|252.59947444364|247.43948886331|247.43948886331|245.31608483456|238.52899569563|-258.13638031767|-258.13638031767|-258.13638031767|-258.13638031767|-258.13638031767|-259.27098372563|-260.59026488685|-260.59026488685||-260.59026488685|-260.59026488685|-260.59026488685|-260.59026488685|-260.59026488685|231.72776295933|231.72776295933|228.31973390881||-248.9009037318|-248.9009037318|-248.9009037318|-248.9009037318|-248.9009037318|-248.9009037318|-248.9009037318|-248.9009037318|-248.9009037318|-248.9009037318|-248.9009037318|-248.9009037318|-248.9009037318|-260.6093423965||225.69887786908|225.69887786908|225.69887786908|225.69887786908|225.69887786908|225.69887786908|225.69887786908|225.69887786908|225.69887786908|225.69887786908|225.69887786908|225.69887786908|225.69887786908|225.69887786908|225.69887786908||222.65708940341|219.13843300955|217.21734752986|217.21734752986|217.21734752986|217.21734752986|217.21734752986|217.21734752986||217.21734752986|217.21734752986|217.21734752986|217.21734752986|217.21734752986|217.21734752986|217.21734752986|217.21734752986|217.21734752986|217.21734752986|217.21734752986|217.21734752986|217.21734752986|216.45538139711|211.13375303889|209.6198883822|209.6198883822|209.6198883822|208.18918364422|208.18918364422|208.18918364422|208.18918364422|208.18918364422|208.18918364422||208.18918364422|208.18918364422|208.18918364422|208.18918364422|208.18918364422|208.18918364422|208.18918364422|208.18918364422|208.18918364422|208.18918364422|208.18918364422|208.18918364422|208.18918364422|204.17131532978|196.43387974866|196.43387974866|196.43387974866|196.43387974866|196.43387974866|196.43387974866|194.84874713826|183.37083167951|180.89536073385|176.73096230492|171.95939798338|171.02988191941|171.02988191941|171.02988191941|171.02988191941|168.50911724836|168.50911724836|162.5656849838||162.21097612069|162.21097612069|162.21097612069|162.21097612069|162.21097612069|162.21097612069|162.21097612069|162.21097612069|162.21097612069|162.21097612069|162.21097612069|162.21097612069|160.9297095927|160.9297095927|160.9297095927|160.9297095927|156.98022881177|155.20580419596|153.08144775029|150.1627207398|145.79468988043|142.73020928283|-157.30795610705|-157.30795610705|-157.30795610705|-157.30795610705|-157.30795610705|-157.30795610705|-157.30795610705|-159.56161348862|-161.82402041271|146.49551687372|146.49551687372|146.49551687372|146.49551687372|146.49551687372|146.49551687372|146.49551687372|146.49551687372|146.49551687372|146.49551687372|146.49551687372||146.49551687372|141.46724266622|139.51776491649|139.51776491649|139.51776491649|139.51776491649|139.51776491649|139.51776491649|139.51776491649|134.97251199624||-151.86330098472|-151.86330098472|-151.86330098472|-151.86330098472||-151.86330098472|-151.86330098472||-151.86330098472|-151.86330098472||-151.86330098472|-152.59533680106|-153.37259576746|-156.69455610853|-157.38815484901|-157.38815484901|-157.38815484901|-157.38815484901|-160.51439424086|-160.51439424086|-163.11437161234|-163.11437161234|-167.59425151441|-167.59425151441|-167.59425151441|-167.59425151441||-167.59425151441|-167.59425151441|-167.59425151441|-167.59425151441|-167.59425151441|-167.59425151441|-169.05278490322|-169.05278490322
04337|18371|/equities/rural-electrification|NIFTY200/MSCI_EEM|455.58708465682|455.58708465682|445.40510016664|439.0670899666|439.0670899666|438.4078811315|430.8978079302|430.8978079302|430.8978079302|419.91422594729||402.94079609649|398.81706070678|398.81706070678||398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678||398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|398.81706070678|384.45229747313|371.69143282062|370.79325936775|363.43141930347|360.8881659891|360.8881659891|352.78684567366|346.14927195348|329.42143057493|314.19047333033|312.85051744548|310.24498004923||310.24498004923|310.24498004923|310.24498004923|310.24498004923|310.24498004923|301.83054118696|299.99193088922|299.99193088922||299.99193088922|290.47157427903|284.41563571423|278.19794383015|273.32272418302|269.64745842927|267.25829290807|259.7147604035|-298.04802725077|-298.04802725077|-298.04802725077|-298.04802725077|-298.04802725077|268.15131935832||268.15131935832|268.15131935832|268.15131935832|268.15131935832|268.15131935832|268.09036535419|264.35040086284|263.48655312342|261.36562848403|257.11622470161|257.11622470161|257.11622470161|257.11622470161|257.11622470161|257.11622470161||254.05970767627|248.83301971897|240.96725091387|-282.00765489809|-282.00765489809|-282.00765489809|-282.00765489809|-282.00765489809||-282.00765489809|-282.00765489809|-282.00765489809|-283.23905811566|245.10765089495|245.10765089495|228.51961108825|226.30023497421|226.30023497421|226.30023497421|226.30023497421|226.30023497421|226.30023497421|226.30023497421|222.99748483056|221.45275638942|221.45275638942|221.45275638942|216.89194560983|216.34382794674|211.53759271101|211.37788435039|204.57820262972|203.14330609988||203.14330609988|203.14330609988|192.69266488462|192.69266488462|190.26406582096|183.14618797544|182.11624663922|182.11624663922|182.11624663922|182.11624663922|179.3458334986|174.84814273689|164.52293705249|160.19493107557|159.34158669313|157.23676577339|157.23676577339|157.23676577339|157.23676577339|157.23676577339|157.23676577339|157.23676577339|157.23676577339|157.23676577339|156.32140404129|154.63211543189|153.52298429408|153.52298429408|152.01442122899|151.94132503019|151.94132503019|151.94132503019||151.91920979659|151.91920979659|151.91920979659|151.91920979659|151.91920979659|151.91920979659|145.67133896263|144.05636607738|144.05636607738|144.05636607738|144.05636607738|143.45152125459|141.69613727046|138.03181206863|137.6843396548|137.6843396548|136.34393778891|136.34393778891|133.52937837277|131.79097478295|131.17886392171|128.71490755359|128.71490755359|128.71490755359|128.71490755359|128.71490755359|128.71490755359|128.71490755359|128.71490755359|128.71490755359|128.71490755359|128.71490755359|128.71490755359|128.71490755359|128.71490755359|128.71490755359|128.71490755359|128.71490755359|128.71490755359|128.71490755359|127.79156632202|126.24895969781||120.02939601908|117.82432891008|117.76182705823|117.76182705823|115.46946342663|115.46946342663|115.46946342663|115.46946342663|115.46946342663|115.46946342663||115.46946342663|115.46946342663|115.36606860907|112.79563348327||-122.74913702355|-122.74913702355||-122.74913702355|-122.74913702355||-122.74913702355|-122.74913702355|-123.41571077093|-124.96745590352|-126.01731309198|-126.01731309198|-126.01731309198|-126.01731309198|-126.01731309198|-126.01731309198|-127.73034889723|-127.94483388822|117.64916327209|117.64916327209|117.64916327209|114.00740626355||112.302672948|-120.04356092093|-120.04356092093|-120.04356092093|-120.04356092093|-120.04356092093|-120.98464336658|-120.98464336658
04338|18367|/equities/reliance-industries|NIFTY200/MSCI_EEM|2735.6365369984|2700.4470576784|2700.4470576784|2700.4470576784|2700.4470576784|2700.4470576784|2658.5188797338|2653.83682858|2653.83682858|2624.0136716614||2624.0136716614|2624.0136716614|2624.0136716614||2624.0136716614|2624.0136716614|2624.0136716614|2624.0136716614|2620.9984535387|2582.2065879163|2557.3073416083|2502.7594523569|2502.7594523569|2502.7594523569|2502.7594523569|2494.9166393988|2494.9166393988|2494.9166393988|2494.9166393988|2494.9166393988|2494.9166393988|2478.7628458598|2466.5502703564||2454.5157635844|2454.5157635844|2454.5157635844|2454.5157635844|2423.5647291779|2400.3858997159|2384.7870848666|2384.7870848666|2384.7870848666|2384.7870848666|2382.346801653|2375.1648987783|2375.1648987783|2356.3332317155|2347.4592602828|2337.9760511504|2337.9760511504|2337.9760511504|2327.3775530816||2327.3775530816|2320.7860805725|2305.798417433|2295.3760492094|2283.0896395645|2283.0896395645|2279.2161495378|2263.1707623988||2246.088462737|2246.088462737|2246.088462737|2246.088462737|2241.1543400881|2241.1543400881|-2331.7744234852|-2331.7744234852|-2331.7744234852|-2331.7744234852|-2331.7744234852|-2331.7744234852|-2331.7744234852|-2352.4493241632||-2368.4048480286|-2385.8942755873|-2392.0494002709|-2392.0494002709|-2392.0494002709|-2392.0494002709|-2392.0494002709|-2392.0494002709|-2392.0494002709|-2392.0494002709|-2392.0494002709|-2407.5641070112|-2407.5641070112|-2407.5641070112|-2429.5157015836||-2440.7340925085|-2440.7340925085|-2440.7340925085|-2440.7340925085|-2451.7379266804|-2473.0671380433|-2482.9469122791|-2501.1520867771||-2529.6340945664|-2529.6340945664|-2529.6340945664|-2529.6340945664|-2529.6340945664|-2529.6340945664|-2529.6340945664|-2529.6340945664|-2533.1397505292|-2533.1397505292|-2533.1397505292|-2539.3830344422|-2544.1534312812|-2566.9705009027|-2574.7671499831|-2602.4136139135|-2617.1262648084|2472.3732179512|2472.3732179512|2472.3732179512|2472.3732179512|2472.3732179512|2472.3732179512|2472.3732179512||2472.3732179512|2472.3732179512|2472.3732179512|2472.3732179512|2472.3732179512|2472.3732179512|2472.3732179512|2472.3732179512|2472.3732179512|2472.3732179512|2472.3732179512|2472.3732179512|2472.3732179512|2472.3732179512|2472.3732179512|2472.3732179512|2472.3732179512|2472.3732179512|2435.1575387175|2428.2288353371|2412.7247216741|2412.7247216741|2412.7247216741|2412.7247216741|2386.958675124|2349.4284758322|2298.4032760983|2265.1213430172|2263.5278172618|2263.5278172618|2259.0237059202|2251.799537779||2251.799537779|2251.799537779|2251.799537779|2251.799537779|2251.799537779|2251.799537779|2251.799537779|2251.799537779|2251.799537779|2229.1188033699|2216.0288678936|2206.5516941834|2206.5516941834|2206.5516941834|2206.5516941834|2206.5516941834|2206.5516941834|2206.5516941834|2206.5516941834|2206.5516941834|2206.5516941834|2206.5516941834|2197.234046597|2177.5238572829|2177.5238572829|2177.5238572829|2177.5238572829|2177.5238572829|2177.5238572829|2177.5238572829|2177.5238572829|2177.5238572829|2177.5238572829|2177.5238572829|2177.5238572829|2175.691452211|2157.7759571008|2144.8921631632|2132.8058269087|2120.6157404119|2120.6157404119|2120.6157404119||2084.79355814|2060.6483599559|2053.1156580266|2053.1156580266|2053.1156580266|2053.1156580266|2053.1156580266|2053.1156580266|2053.1156580266|2053.1156580266||2033.3717543612|2024.5414105532|2009.079811639|2005.2815100026||2001.2734958145|-2121.8743294619||-2121.8743294619|-2121.8743294619||-2121.8743294619|-2121.8743294619|-2121.8743294619|-2121.8743294619|-2121.8743294619|-2121.8743294619|-2121.8743294619|-2121.8743294619|-2150.23862741|-2150.23862741|-2180.2751174239|-2194.7384524111|-2217.4626196495|-2221.9565937718|-2221.9565937718|-2221.9565937718||-2221.9565937718|-2221.9565937718|-2221.9565937718|-2221.9565937718|-2221.9565937718|-2221.9565937718|-2221.9565937718|-2221.9565937718
04339|18016|/equities/sanofi-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|8353.387219313|8353.387219313|8353.387219313|8353.387219313|8353.387219313|8353.387219313|8196.316257136|8094.0222750753|8094.0222750753|8094.0222750753||8094.0222750753|8094.0222750753|8094.0222750753||8094.0222750753|8094.0222750753|8094.0222750753|8094.0222750753|8094.0222750753|8094.0222750753|8094.0222750753|8029.6358611948|7997.6140912705|7997.6140912705|7935.563074502|7907.9086244467|7881.3764446977|7798.7598517474|7762.4863860042|7762.4863860042|7762.4863860042|7762.4863860042|7762.4863860042||7762.4863860042|7762.4863860042|7762.4863860042|7762.4863860042|7762.4863860042|7762.4863860042|7762.4863860042|7762.4863860042|7762.4863860042|7762.4863860042|7762.4863860042|7762.4863860042|7762.4863860042|7694.2447727|7694.2447727|7665.6330265243|7593.1624184648|7593.1624184648|7593.1624184648||7593.1624184648|7544.0498768532|7456.7235050969|7456.7235050969|7456.7235050969|7456.7235050969|7456.7235050969|7456.7235050969||7437.3723083837|7437.3723083837|7437.3723083837|7403.6500041069|7339.3165735736|7247.8795533196|7231.6190457892|7206.7240157206|7196.5130665125|7189.8609022873|7189.8609022873|7189.8609022873|7189.8609022873|7189.8609022873||7189.8609022873|7189.8609022873|7189.8609022873|7189.8609022873|7189.8609022873|7189.8609022873|7160.7991644269|7160.7991644269|7109.5296162903|7047.189229522|-7395.1527118268|-7395.1527118268|-7395.1527118268|-7395.1527118268|-7395.1527118268||-7395.1527118268|-7395.1527118268|-7395.1527118268|-7395.5289296757|-7395.5289296757|-7395.5289296757|-7395.5289296757|-7395.5289296757||-7395.5289296757|-7395.5289296757|-7395.5289296757|-7395.5289296757|-7395.5289296757|-7396.6933040233|-7401.0925220484|-7410.9276178142|-7417.4889655401|-7428.2471891519|-7428.2471891519|-7428.2471891519|-7432.9550202816|-7457.1909042625|-7457.1909042625|-7457.1909042625|-7476.3741477978|-7476.3741477978|-7476.3741477978|-7476.3741477978|-7476.3741477978|-7476.3741477978|-7476.3741477978|-7476.3741477978||7055.0237326394|7055.0237326394|7055.0237326394|7055.0237326394|7055.0237326394|7055.0237326394|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132||6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6745.5005328132|6709.8284186206|6641.2536628336|6477.0237638255|6388.7651195284|6325.9641193544|6300.340693597|6275.7590822952|6201.0432945641|6045.403709455|5941.9392028209|5941.9392028209|5941.9392028209|5941.9392028209|5941.9392028209|5941.9392028209|5836.7239356537|5836.7239356537|5784.3071398757|5530.9442667455|-5706.7296509252|-5706.7296509252|-5706.7296509252|-5706.7296509252|-5706.7296509252|-5714.5635986842|-5789.6704915936||-5874.3476382289|5814.8064201999|5814.8064201999|5814.8064201999|5813.92689267|5785.3918434053|5785.3918434053|5777.6742324729|5772.3185462188|5772.3185462188||5772.3185462188|5772.3185462188|5772.3185462188|5756.6762601216||5676.2873701872|5604.3083138798||5554.2537037901|5537.341844968||5537.341844968|5537.341844968|5537.341844968|5537.341844968|5537.341844968|5537.341844968|5537.341844968|5537.341844968|5537.341844968|5537.341844968|5537.341844968|5537.341844968|5537.341844968|5537.341844968|5537.341844968|5537.341844968||5537.341844968|5537.341844968|5537.341844968|5537.341844968|5537.341844968|5461.2632099037|5366.8007019763|-5520.1556223475
04340|18376|/equities/state-bank-of-india|NIFTY200/MSCI_EEM|650.44770482975|642.49745659252|617.49439689208|-656.9115180317|-656.9115180317|-656.9115180317|-656.9115180317|-656.9115180317|-656.9115180317|-656.9115180317||-656.9115180317|-656.9115180317|-657.37179876998||617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395||617.32661599395|617.32661599395|617.32661599395|617.32661599395|617.32661599395|604.12120065951|600.89859019676|591.19893004984|591.19893004984|591.19893004984|585.22936468754|584.12423261784|584.12423261784|578.37970155238|568.14134251805|-583.51177606296|-583.51177606296|-583.51177606296|-583.51177606296||-583.51177606296|-584.88397887547|-584.88397887547|-588.55164997665|-589.29068218435|-594.66742871828|563.66953856606|562.7994533872||555.83626785786|555.83626785786|555.83626785786|555.83626785786|551.2555958375|551.2555958375|549.98122370073|-577.28961169647|-577.28961169647|-577.28961169647|-577.28961169647|-577.28961169647|-577.28961169647|-585.35508545159||-587.38344455559|-593.14270396584|-597.56967242949|-602.04406827018|-604.16026735951|-604.16026735951|576.01952991329|576.01952991329|576.01952991329|576.01952991329|576.01952991329|576.01952991329|576.01952991329|576.01952991329|576.01952991329||576.01952991329|576.01952991329|576.01952991329|576.01952991329|576.01952991329|576.01952991329|576.01952991329|576.01952991329||575.10224257401|571.38488561052|571.38488561052|562.79985184603|-592.48136995958|-592.48136995958|-592.48136995958|-592.48136995958|-592.48136995958|-592.48136995958|-592.48136995958|-592.48136995958|-592.48136995958|-593.56334484967|-593.56334484967|-593.56334484967|-593.56334484967|-593.56334484967|-593.56334484967|-593.56334484967|-593.56334484967|-593.56334484967|-593.56334484967|-593.56334484967||-598.73701592454|-605.36430669988|-605.36430669988|-605.36430669988|-606.56590786206|-609.02046267443|-622.92830474567|589.01372246756|589.01372246756|589.01372246756|589.01372246756|587.50511728176|587.50511728176|587.50511728176|587.50511728176|587.50511728176|582.78902462731|573.31835459349|571.05810805945|571.05810805945|571.05810805945|571.05810805945|571.05810805945|571.05810805945|571.05810805945|571.05810805945|568.58160569526|568.58160569526|567.17404023648|564.51559280291|557.37565595722|-577.79858510971||-577.79858510971|-577.79858510971|-577.79858510971|-580.28174292246|-586.78805379514|-588.64020102265|-588.64020102265|-592.18078298306|-593.98697566695|-594.10497092877|566.77177326358|566.77177326358|566.77177326358|566.77177326358|566.77177326358|566.24864043373|566.24864043373|566.24864043373|566.24864043373|566.24864043373|566.24864043373|566.24864043373|563.27905102989|555.98738618447|555.98738618447|555.98738618447|555.98738618447|555.98738618447|555.98738618447|555.98738618447|555.98738618447|555.98738618447|551.7507674678|551.7507674678|551.7507674678|551.7507674678|551.7507674678|551.7507674678|550.928651543|546.94589169605|546.94589169605|546.94589169605||542.14820282309|534.98133375742|531.30428211003|531.16587036748|520.17595554611|514.45663829668|514.37705123778|514.37705123778|514.37705123778|505.69672359753||-543.0724510913|-543.0724510913|-543.0724510913|-543.0724510913||-543.0724510913|-543.0724510913||-543.0724510913|-543.0724510913||-543.0724510913|-543.0724510913|-544.40828373752|-545.62030848222|-552.88366252799|-559.15453022963|-559.15453022963|-562.0272300403|-563.40800133074|-563.40800133074|-564.96168645581|-566.67964822673|525.67068070805|525.67068070805|525.67068070805|524.64035469116||524.64035469116|512.86982701687|-559.85662967886|-559.85662967886|-559.85662967886|-559.85662967886|-559.85662967886|-559.85662967886
04341|1158869|/equities/sbi-cards-and-payment-services-ltd|NIFTY200/MSCI_EEM|-753.22591349695|-753.22591349695|-753.22591349695|-753.22591349695|-757.94824332235|-766.47303728525|-768.2589140409|-768.62654267349|-773.26005894385|-778.59149191188||-778.59149191188|-778.59149191188|-778.59149191188||738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671||738.87547409671|738.87547409671|738.87547409671|738.87547409671|738.87547409671|-776.81928345988|-776.81928345988|-776.81928345988|-776.81928345988|-776.81928345988|-776.81928345988|-776.81928345988|-776.81928345988|-776.81928345988|-776.81928345988|-776.81928345988|-776.81928345988|-778.20196466788|-779.52219287573||-779.52219287573|-779.52219287573|-779.52219287573|-779.52219287573|-779.52219287573|-779.52219287573|-792.22608773337|-792.22608773337||-792.22608773337|-792.22608773337|-793.28176347003|-795.69086118523|-799.34538910989|-800.05876025231|-800.22087117335|-801.29536969023|-809.28377868684|-810.50974392397|-812.07479979382|-812.07479979382|-812.07479979382|-816.06645167521||-820.65161432879|-828.5767821698|-830.24291687937|-830.24291687937|-830.24291687937|-830.24291687937|-830.24291687937|-830.24291687937|-830.24291687937|-830.24291687937|-832.16990493107|-834.14316721474|-834.14316721474|-834.14316721474|-834.14316721474||-834.14316721474|-835.52850013877|-836.351886233|-836.351886233|-844.36041965343|-852.01157400185|-852.34896704416|-863.76274794186||-867.52071265743|-867.52071265743|-867.52071265743|-867.52071265743|-867.52071265743|-867.52071265743|-867.52071265743|-867.52071265743|-867.52071265743|-867.52071265743|-867.52071265743|-867.52071265743|-867.52071265743|-869.33748700423|-869.33748700423|-869.33748700423|-875.44439609628|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526||-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-881.60666847526|-886.68725708751|-886.68725708751|-887.11916233464|-894.96853337204|-896.27997703083|-896.27997703083||-896.27997703083|-896.27997703083|-896.27997703083|-915.25831052471|879.56400214413|879.56400214413|879.56400214413|879.56400214413|879.56400214413|879.56400214413|879.56400214413|879.56400214413|877.81780918687|877.81780918687|877.81780918687|877.81780918687|871.95310368637|868.61179950612|864.53612666882|864.53612666882|864.53612666882|864.53612666882|858.37068341349|845.02020108009|838.68079118491|836.14807351167|835.83676733501|833.57420830735|829.1380024487|825.10614570581|819.88596833737|819.88596833737|811.86497702633|806.14718516706|785.91633991001|764.09869134424|761.58189622559|752.19098495551|746.2233410313|735.53701236008|733.50021997293|733.50021997293||733.50021997293|733.50021997293|733.50021997293|728.97247680912|724.55552232806|721.16633470583|721.16633470583|721.16633470583|721.16633470583|714.98485160457||-760.2989787068|-760.2989787068|-760.2989787068|-760.2989787068||-760.2989787068|-760.2989787068||-760.2989787068|-760.2989787068||-760.2989787068|-760.2989787068|-762.19392884705|-762.19392884705|-762.19392884705|-762.19392884705|-762.19392884705|-762.19392884705|717.9719494892|717.9719494892|717.9719494892|717.9719494892|717.9719494892|717.9719494892|717.9719494892|-764.19175312441||-764.19175312441|-764.19175312441|-764.19175312441|-764.19175312441|-764.19175312441|-764.19175312441|-764.19175312441|-764.19175312441
04342|1050746|/equities/sbi-life-insurance|NIFTY200/MSCI_EEM|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302||-1477.8088123302|-1477.8088123302|-1477.8088123302||-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302|-1477.8088123302||-1477.8088123302|1395.5141158753|1395.5141158753|1395.5141158753|1395.5141158753|1395.5141158753|1395.5141158753|1395.5141158753|1395.5141158753|1382.9546355863|1380.5461063674|1380.5461063674|1369.3797604953|1369.3797604953|1349.0422744529|1349.0422744529|1342.1386599824|1335.8926724051|1335.8926724051||1335.8926724051|1335.8926724051|1335.8926724051|1310.9057579674|1308.3841917954|1303.0962998031|1283.1564804462|1283.1564804462||1283.1564804462|1283.1564804462|1283.1564804462|1283.1564804462|1283.1564804462|1283.1564804462|1283.1564804462|1283.1564804462|1283.1564804462|1283.1564804462|1283.1564804462|1283.1564804462|1283.1564804462|1283.1564804462||1283.1564804462|1283.1564804462|1280.9221798465|1280.9221798465|-1349.2629187532|-1349.2629187532|-1349.2629187532|-1349.2629187532|-1349.2629187532|-1349.2629187532|-1349.2629187532|-1349.2629187532|-1349.2629187532|-1359.4615723235|-1368.4351536016||-1369.3949058843|-1369.3949058843|-1369.3949058843|-1372.2248696566|-1395.9998755191|1309.278664243|1309.278664243|1309.278664243||1309.278664243|1293.0234602157|1280.8927389984|1273.2943323499|1273.2943323499|1273.2943323499|1266.7047825263|1265.7405372362|1265.7405372362|1265.7405372362|1265.7405372362|1265.7405372362|1265.7405372362|1265.7405372362|1265.7405372362|1265.7405372362|1265.7405372362|1265.7405372362|1265.7405372362|1265.7405372362|1265.7405372362|1265.7405372362|1265.7405372362|1265.7405372362||1265.7405372362|1265.7405372362|1265.7405372362|1265.7405372362|1249.8630741937|1249.8630741937|1249.8630741937|1249.8630741937|1249.8630741937|1249.8630741937|1249.8630741937|1249.8630741937|1249.8630741937|1249.8630741937|1249.8630741937|1249.8630741937|1249.8630741937|1249.8630741937|1249.8630741937|1249.8630741937|1249.8630741937|1249.8630741937|1248.9395621467|1240.0124617426|1240.0124617426|1240.0124617426|1240.0124617426|1240.0124617426|1240.0124617426|1240.0124617426|1240.0124617426|1240.0124617426||1227.8249561354|1226.956146088|1226.956146088|1226.956146088|1226.956146088|1226.956146088|1223.3123981056|1212.1887770292|1191.2875246071|1181.3666248347|1181.0020602223|1181.0020602223|1179.8950371705|1179.8950371705|1179.8950371705|1169.7277756755|1161.5438103525|1161.5438103525|1161.5438103525|1161.5438103525|1161.5438103525|1151.180672262|1151.180672262|1131.9088230255|1131.9088230255|1131.9088230255|1131.9088230255|1131.9088230255|1131.9088230255|1131.9088230255|1131.9088230255|1131.9088230255|1131.9088230255|1130.0365665727|1130.0365665727|1129.9933408426|1123.3287215416|1114.4263220037|1111.9153686326|1088.4682765109|-1152.3840360369|-1152.3840360369||-1152.3840360369|-1152.3840360369|-1152.3840360369|-1152.3840360369|-1152.3840360369|-1152.3840360369|-1152.3840360369|-1152.3840360369|-1152.3840360369|-1152.3840360369||-1152.3840360369|-1152.3840360369|-1152.3840360369|-1152.3840360369||-1152.3840360369|-1152.3840360369||-1152.3840360369|-1152.3840360369||-1152.3840360369|-1152.3840360369|-1152.3840360369|-1152.3840360369|-1152.3840360369|-1152.3840360369|-1152.3840360369|-1152.3840360369|-1152.3840360369|-1152.3840360369|-1152.3840360369|-1164.9572649759|-1169.0163865401|-1175.2126245844|-1191.8879077165|-1191.8879077165||-1191.8879077165|-1191.8879077165|-1191.8879077165|-1199.8004950648|-1207.2199985855|-1208.8249414621|-1218.2582425209|-1222.3619686864
04343|18383|/equities/shree-cements|NIFTY200/MSCI_EEM|-30151.169296213|-30388.998442746|-30388.998442746|-30388.998442746|-30388.998442746|27671.590909813|27671.590909813|26353.543179935|26353.543179935|26353.543179935||-27997.041316002|-27997.041316002|-27997.041316002||-27997.041316002|-27997.041316002|-28340.081822468|-28401.245944501|-28401.245944501|-28558.361379307|-28612.401532563|-28852.476312223|-28986.922160485|-28986.922160485|-28986.922160485|27259.713890918|27259.713890918|27259.713890918|27259.713890918|27259.713890918|27259.713890918|27259.713890918|27259.713890918||27259.713890918|27259.713890918|27259.713890918|27259.713890918|27259.713890918|27259.713890918|27065.720512479|26925.984597198|26903.863311123|26488.694260623|26359.966077351|26359.966077351|26359.966077351|26337.584704001|25979.777058265|25462.355368558|-26912.021251971|-26912.021251971|-26912.021251971||-26912.021251971|-26912.021251971|-26912.021251971|-26912.021251971|-26912.021251971|-26912.021251971|-26912.021251971|-26912.021251971||-26912.021251971|-26912.021251971|-26912.021251971|-26912.021251971|-26912.021251971|-26912.021251971|-26912.021251971|-26912.021251971|-26912.021251971|-26912.021251971|-26912.021251971|-26912.021251971|-26912.021251971|25448.99516828||25448.99516828|25448.99516828|25448.99516828|25448.99516828|25448.99516828|25448.99516828|25263.629831075|25189.238874806|25178.698666111|25178.698666111|25178.698666111|25178.698666111|25178.698666111|25178.698666111|25178.698666111||25178.698666111|25178.698666111|25178.698666111|25178.698666111|25178.698666111|25178.698666111|25178.698666111|25178.698666111||25178.698666111|25178.698666111|25020.709997936|24756.277818887|24644.394563247|24644.394563247|24589.093568539|24377.029529279|24351.812866734|24272.353489079|23771.008868074|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802||-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24717.647737802|-24844.489022905|-25183.484331006|-25547.389738799|-25547.389738799|-25548.429742448|-25548.429742448|-25548.429742448|-25548.429742448|-25548.429742448|-25548.429742448|-25614.673295262|-25614.673295262|-25614.673295262|-25614.673295262|-25614.673295262|-25614.673295262||-25614.673295262|-25614.673295262|-25614.673295262|24775.168948227|24775.168948227|24775.168948227|24775.168948227|24775.168948227|24775.168948227|24607.597394609|24607.597394609|24275.138055642|24026.026862807|24026.026862807|24026.026862807|23856.985359716|23512.390817242|23512.390817242|23512.390817242|23512.390817242|23512.390817242|23512.390817242|-25514.996129317|-25514.996129317|-25514.996129317|-25514.996129317|-25514.996129317|-25514.996129317|-25514.996129317|-25514.996129317|-25514.996129317|-25514.996129317|-25514.996129317|-25514.996129317|-25514.996129317|-25514.996129317|-25514.996129317|-25514.996129317|-25514.996129317|-25514.996129317|-25514.996129317|-25514.996129317||-25514.996129317|-25514.996129317|-25633.721721778|-25633.721721778|-25633.721721778|-25924.771748156|-26403.578960624|24556.181839448|24556.181839448|24556.181839448||24556.181839448|24556.181839448|24509.538609263|24509.538609263||24509.538609263|24509.538609263||24184.78725682|24166.435816413||24166.435816413|24166.435816413|24166.435816413|24166.435816413|24166.435816413|24166.435816413|24166.435816413|24166.435816413|24166.435816413|24166.435816413|24166.435816413|24166.435816413|24166.435816413|24166.435816413|24166.435816413|24166.435816413||24166.435816413|24166.435816413|24166.435816413|24166.435816413|24166.435816413|24166.435816413|24166.435816413|24166.435816413
04344|18386|/equities/shriram-transport-finance|NIFTY200/MSCI_EEM|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2234.0768179261|2158.2602935724||2154.7905006836|2154.7905006836|2154.7905006836||2154.7905006836|2154.7905006836|2154.7905006836|2154.7905006836|2137.7894126519|2113.5883339361|2074.5786446947|2036.6543150162|2036.6543150162|2036.6543150162|1993.44917109|1968.6157646443|1928.5164687406|1928.5164687406|1928.5164687406|1928.5164687406|1928.5164687406|1928.5164687406|1928.5164687406||1928.5164687406|1928.5164687406|1928.5164687406|1928.5164687406|1928.5164687406|1928.5164687406|1925.119246907|1925.119246907|1925.119246907|1925.119246907|1925.119246907|1925.119246907|1925.119246907|1925.119246907|1914.1907647925|1887.6619730876|1884.6159774909|1884.6159774909|1884.6159774909||1884.6159774909|1884.6159774909|1884.6159774909|1884.6159774909|1884.6159774909|1884.6159774909|1884.6159774909|1854.8343828132||1826.9163081185|1826.9163081185|1826.9163081185|1826.9163081185|1826.9163081185|1826.9163081185|1811.3125672888|1762.2616489453|-1937.1375333484|-1937.1375333484|-1937.1375333484|-1937.1375333484|-1937.1375333484|-1974.6071328784||-1974.6071328784|-1974.6071328784|-1974.6071328784|-1974.6071328784|-1974.6071328784|-1974.6071328784|-1974.6071328784|-1974.6071328784|-1974.6071328784|-1974.6071328784|-1974.6071328784|1824.4282731305|1824.4282731305|1824.4282731305|1824.4282731305||1824.4282731305|1824.4282731305|1824.4282731305|1824.4282731305|1824.4282731305|1824.4282731305|1824.4282731305|1824.4282731305||1824.4282731305|1824.4282731305|1824.4282731305|1824.4282731305|1824.4282731305|1824.4282731305|1797.5397153707|1793.0976892771|1793.0976892771|1793.0976892771|1793.0976892771|1793.0976892771|1781.1918973196|1762.9132653594|1753.8567476555|1753.8567476555|1753.8567476555|1753.8567476555|1722.4038336149|1722.4038336149|1722.4038336149|1722.4038336149|1722.4038336149|1722.4038336149||1722.4038336149|1722.4038336149|1722.4038336149|1719.7542663537|1719.2755399952|1719.2755399952|1719.2755399952|1719.2755399952|1719.2755399952|1719.2755399952|1705.8867355199|1684.995587029|1684.995587029|1684.995587029|1680.1538135238|1680.1538135238|1680.1538135238|1662.1653429344|1652.3909076061|1652.3909076061|1652.3909076061|1652.3909076061|1652.3909076061|1635.8033100952|1635.8033100952|1635.8033100952|1635.8033100952|1635.8033100952|1635.8033100952|1605.5814095459|1599.323799235|1586.5531004764||1586.5531004764|1586.5531004764|1586.5531004764|1586.5531004764|1586.5531004764|1586.5531004764|1389.7562119009|1377.2680172922|1349.9751436597|1349.9751436597|1349.9751436597|1349.9751436597|1338.8751596219|-1421.5543865199|-1421.5543865199|-1421.5543865199|-1421.5543865199|-1421.5543865199|-1421.5543865199|-1421.5543865199|-1421.5543865199|-1421.5543865199|-1421.5543865199|-1421.5543865199|-1421.5543865199|-1421.5543865199|-1421.5543865199|-1421.5543865199|-1435.9017724238|-1435.9017724238|-1435.9017724238|-1435.9017724238|-1435.9017724238|-1435.9017724238|-1435.9017724238|-1435.9017724238|-1435.9017724238|-1435.9017724238|-1435.9017724238|-1435.9017724238|-1445.8658338346|1323.6442470874||1323.6442470874|1323.6442470874|1323.6442470874|1323.6442470874|1288.1158409478|1265.3107360161|1265.3107360161|1265.3107360161|1244.545213412|1222.9446937759||1212.5023914133|1208.1943753334|1202.0303778349|1202.0303778349||1197.0959145706|-1291.5037353393||-1291.5037353393|-1291.5037353393||-1291.5037353393|-1291.5037353393|-1291.5037353393|-1291.5037353393|-1291.5037353393|-1291.5037353393|-1291.5037353393|-1291.5037353393|-1291.5037353393|-1291.5037353393|-1291.5037353393|-1291.5037353393|-1291.5037353393|-1291.5037353393|-1291.5037353393|-1291.5037353393||-1291.5037353393|-1291.5037353393|-1291.5037353393|-1291.5037353393|-1291.5037353393|-1298.948560913|-1301.9300335165|-1301.9300335165
04345|18387|/equities/siemens-ltd|NIFTY200/MSCI_EEM|3941.3491194874|3941.3491194874|3941.3491194874|3941.3491194874|3941.3491194874|3941.3491194874|3941.3491194874|3941.3491194874|3941.3491194874|3941.3491194874||3889.4176347425|3889.4176347425|3889.4176347425||3889.4176347425|3889.4176347425|3889.4176347425|3889.4176347425|3889.4176347425|3889.4176347425|3889.4176347425|3889.4176347425|3818.7196809639|3814.4420782991|3814.4420782991|3814.4420782991|3779.6105286223|3757.6636320982|3757.6636320982|3757.6636320982|3757.6636320982|3757.6636320982|3757.6636320982||3757.6636320982|3757.6636320982|3757.6636320982|3757.6636320982|3757.6636320982|3683.671094978|3683.671094978|3668.1650133002|3642.3795424622|3642.3795424622|3642.3795424622|3642.3795424622|3642.3795424622|3579.0689170804|3553.9737777673|3484.5790727362|3430.4351350715|3416.6215806089|3416.6215806089||3416.6215806089|3382.8546255351|3382.8546255351|3382.8546255351|3368.4052045877|3320.9641162085|-3538.0475462507|-3538.0475462507||-3538.0475462507|-3538.0475462507|-3538.0475462507|-3538.0475462507|-3538.0475462507|-3564.9556340719|-3568.4496134804|-3568.4496134804|-3568.4496134804|-3580.7662263497|-3603.4353625567|-3603.4353625567|-3603.4353625567|-3621.2866061828||-3650.7822778116|-3657.2469644955|-3677.2160553856|-3750.1852741626|-3750.1852741626|-3750.1852741626|-3750.1852741626|-3750.1852741626|-3750.1852741626|-3750.1852741626|-3750.1852741626|-3765.4860441895|-3765.4860441895|-3794.4013094076|-3852.5736120154||-3885.2428289971|-3895.8821062243|-3895.8821062243|-3895.8821062243|-3905.591188448|-3946.8235969735|-3990.3400480695|3756.5976698563||3756.5976698563|3756.5976698563|3756.5976698563|3756.5976698563|3756.5976698563|3756.5976698563|3738.2834759471|3734.6593471895|3697.4326541038|3677.2052988634|3677.2052988634|3677.2052988634|3677.2052988634|-3870.0657998076|-3870.0657998076|-3870.0657998076|-3870.0657998076|-3870.0657998076|-3870.0657998076|-3870.0657998076|-3870.0657998076|-3870.0657998076|-3873.7675553417|-3883.6751591471||-3918.2361794342|-3970.6345461596|-4007.3051353813|3698.2148276315|3698.2148276315|3698.2148276315|3698.2148276315|3698.2148276315|3698.2148276315|3698.2148276315|3698.2148276315|-3882.2583962792|-3882.2583962792|-3882.2583962792|-3882.2583962792|-3882.2583962792|-3882.2583962792|3617.4110085433|3617.4110085433|3617.4110085433|3617.4110085433|3617.4110085433|3617.4110085433|3617.4110085433|3617.4110085433|3617.4110085433|3617.4110085433|3617.4110085433|3617.4110085433|3617.4110085433|3617.4110085433|3617.4110085433||3617.4110085433|3617.4110085433|3617.4110085433|3617.4110085433|3617.4110085433|3617.4110085433|3617.4110085433|3602.9984784596|3556.9648892607|-3774.6565324979|-3774.6565324979|-3774.6565324979|-3774.6565324979|-3774.6565324979|-3774.6565324979|-3774.6565324979|-3774.6565324979|-3774.6565324979|-3774.6565324979|-3774.6565324979|-3774.6565324979|-3774.6565324979|-3774.6565324979|-3774.6565324979|-3774.6565324979|-3774.6565324979|-3774.6565324979|-3854.9656052277|3634.0943898184|3634.0943898184|3634.0943898184|3633.7798314605|3621.4251044869|3621.4251044869|3538.3667610618|3500.4880922605|3474.2450428329|3464.1861966806|3421.0681319455|3372.7256316321|3318.0562302423|3302.7737003777||3268.8707347947|3267.3785616642|3210.7313272874|3210.7313272874|3210.7313272874|3210.7313272874|3210.7313272874|3210.7313272874|3210.7313272874|3210.7313272874||3210.7313272874|3210.7313272874|3210.7313272874|3210.7313272874||3175.4087385975|3175.4087385975||3158.2206877429|3152.5674742282||3145.6522273316|3145.6522273316|3145.6522273316|3145.6522273316|3130.641228068|3117.0152913864|3115.7754268442|3088.0810250869|3088.0810250869|3088.0810250869|3088.0810250869|3088.0810250869|3088.0810250869|3088.0810250869|3088.0810250869|3047.1007923843||3047.1007923843|3047.1007923843|3047.1007923843|3047.1007923843|3047.1007923843|3047.1007923843|3047.1007923843|3047.1007923843
04346|18397|/equities/srf|NIFTY200/MSCI_EEM_SMALLCAP|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2390.6588011754|-2409.3986679726||-2425.8195782415|-2425.8195782415|-2425.8195782415||-2444.4337361585|-2444.4337361585|-2483.0009390276|-2483.0009390276|-2483.0009390276|-2483.0009390276|-2483.0009390276|-2483.0009390276|-2552.9677046054|2347.2702234628|2347.2702234628|2347.2702234628|2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681||2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681|2346.7139361681|2329.1043789454|2311.7075564671|2283.5083553845|2256.011516306|2256.011516306|2256.011516306||2256.011516306|2243.3192929463|2243.3192929463|2243.3192929463|2243.3192929463|2243.3192929463|2238.3131439637|2225.8813307496||2211.1958362496|2207.4423904316|2207.4423904316|2206.1220380881|2186.5438552541|2148.2681969186|2108.2951753957|-2250.4203846924|-2250.4203846924|-2250.4203846924|-2250.4203846924|-2250.4203846924|-2250.4203846924|-2301.6198990072||-2334.8470611799|-2339.7339812728|-2339.7339812728|-2339.7339812728|-2339.7339812728|-2339.7339812728|-2339.7339812728|-2339.7339812728|-2339.7339812728|-2339.7339812728|-2339.7339812728|-2364.8290370254|-2364.8290370254|-2364.8290370254|-2378.7240086958||-2379.4099499831|-2382.4138875681|-2385.0960106008|-2389.2597880561|-2389.2597880561|-2429.5415695198|-2450.9766218405|-2474.0934632864||2347.2683692955|2347.2683692955|2347.2683692955|2347.2683692955|2347.2683692955|2347.2683692955|2347.2683692955|2347.2683692955|2320.2425647337|2306.0307197128|2281.7562196028|2261.5394424394|2261.5394424394|2261.5394424394|2232.4800228494|2205.7603453639|2205.7603453639|2205.7603453639|2197.7115138375|2189.8655899193|2173.2795439658|2173.2795439658|2173.2795439658|2166.4515982314||2166.4515982314|2166.4515982314|2166.4515982314|2148.5934913074|-2292.9261186918|-2292.9261186918|-2292.9261186918|-2292.9261186918|-2292.9261186918|-2292.9261186918|-2292.9261186918|-2292.9261186918|-2292.9261186918|-2292.9261186918|-2292.9261186918|-2327.7977133527|-2327.7977133527|-2327.7977133527|-2327.7977133527|-2327.7977133527|-2327.7977133527|-2327.7977133527|-2327.7977133527|-2327.7977133527|-2327.7977133527|-2354.8196706524|-2395.2777539974|-2395.2777539974|-2395.2777539974|-2422.2753310474|-2429.4865060683|-2452.223857654||-2461.2820423586|-2476.4388760793|-2476.4388760793|-2494.084997944|-2518.7894767189|-2518.7894767189|-2518.7894767189|-2518.7894767189|-2518.7894767189|-2518.7894767189|-2518.7894767189|-2527.5745297962|-2547.7939111451|2423.3256685065|2423.3256685065|2423.3256685065|-2564.6782201713|-2564.6782201713|-2564.6782201713|-2564.6782201713|-2564.6782201713|-2564.6782201713|-2564.6782201713|-2564.6782201713|-2564.6782201713|-2564.6782201713|-2564.6782201713|-2564.6782201713|-2564.6782201713|-2604.5589978899|-2642.7544638013|2474.5623872755|2474.5623872755|2474.5623872755|2474.5623872755|2474.5623872755|2474.5623872755|2455.5773780586|2455.5773780586|2455.5773780586|2455.5773780586|2448.6219999262||2415.216054063|2395.6456590283|2391.8854059305|2391.8854059305|2383.2838060686|2368.0458223896|2365.0371469477|2363.8689517951|2356.0405209833|2335.6783105327||2324.7982475971|2293.9730149082|2293.6132863217|2293.6132863217||2293.6132863217|2293.6132863217||2293.6132863217|2293.6132863217||2267.4843399451|2261.7092244211|2261.7092244211|2254.1631356414|2249.0367848273|2228.6992650425|2192.135291779|-2327.100509087|-2327.100509087|-2327.100509087|-2327.100509087|-2327.100509087|-2327.100509087|-2327.100509087|-2327.100509087|-2327.100509087||-2327.100509087|-2327.100509087|-2327.100509087|-2327.100509087|-2327.100509087|2185.2953903104|2185.2953903104|2185.2953903104
04347|18399|/equities/steel-authority-of-india|NIFTY200|127.42661917104|127.42661917104|127.42661917104|121.70180450429|117.89088880739|109.403765172|-124.46482143708|-124.46482143708|-124.46482143708|-124.46482143708||-124.46482143708|-124.46482143708|-124.46482143708||110.53571305039|110.53571305039|110.53571305039|110.53571305039|110.53571305039|110.53571305039|110.53571305039|110.53571305039|110.53571305039|110.53571305039|110.53571305039|110.53571305039|110.53571305039|110.53571305039|110.53571305039|108.8952342643|105.6030379019|103.34796696385|103.34796696385||103.34796696385|103.34796696385|103.34796696385|103.34796696385|103.34796696385|101.72829628741|99.273105205822|94.03678720718|92.82420495622|92.353364910672|92.353364910672|92.353364910672|91.37040367611|89.319017769473|89.319017769473|87.84334731276|86.294258437716|86.294258437716|85.899627482028||85.899627482028|85.899627482028|85.899627482028|85.899627482028|85.191254283688|83.54861392103|-89.22237418613|-89.22237418613||-89.22237418613|-89.22237418613|-89.22237418613|-89.22237418613|-89.22237418613|-89.22237418613|-89.22237418613|-89.22237418613|-89.22237418613|-89.609554342802|-89.609554342802|-89.609554342802|-89.609554342802|-91.063392696971||-91.773215040228|-93.993477260945|-93.993477260945|-94.411617680029|-94.411617680029|-94.411617680029|-94.411617680029|-94.411617680029|-94.411617680029|-94.411617680029|-94.411617680029|-96.646242375325|-96.706933175139|-97.596595299037|-100.31843981455||-100.54251638693|-100.54251638693|-100.90001939449|-101.82100966724|-101.82100966724|-103.10112490425|93.262354161009|93.262354161009||93.262354161009|93.262354161009|93.262354161009|93.262354161009|93.262354161009|93.262354161009|93.262354161009|93.262354161009|93.262354161009|93.262354161009|92.599838550074|87.185933332954|85.726036104134|84.584488374847|-90.798298664235|-90.798298664235|-90.798298664235|-90.798298664235|-90.798298664235|-90.798298664235|-90.798298664235|-90.798298664235|-91.542552969348|-92.569502112481||-95.138340682027|90.543392156605|90.543392156605|90.543392156605|90.543392156605|90.543392156605|90.543392156605|90.543392156605|90.543392156605|90.543392156605|89.045433440743|87.783247506837|87.783247506837|87.514718943414|86.890818649851|86.890818649851|86.890818649851|86.890818649851|86.890818649851|86.890818649851|86.890818649851|85.853686710555|85.379096345061|85.141477336552|85.141477336552|83.814610100363|83.814610100363|83.814610100363|83.814610100363|83.249569575626|82.513408520308|-86.18991519845||-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845|-86.18991519845||-86.18991519845|-86.18991519845|-86.302683638604|-87.012880912867|-87.012880912867|-87.633754959202|-87.80279242471|-87.80279242471|-87.80279242471|-87.80279242471||-88.155880895755|-88.273206424307|-88.273206424307|-88.273206424307||-88.273206424307|-88.273206424307||-88.273206424307|-88.273206424307||-88.273206424307|-88.273206424307|-89.303565236806|-89.648244037377|-89.648244037377|-89.648244037377|-89.648244037377|-89.648244037377|-89.648244037377|-89.648244037377|-89.648244037377|-89.648244037377|-89.648244037377|-89.648244037377|-89.648244037377|-89.648244037377||-89.648244037377|-89.648244037377|-89.648244037377|-89.648244037377|-89.648244037377|-89.648244037377|-91.678601942843|-91.7818867418
04348|18405|/equities/sun-pharma-advanced-research|NIFTY200/MSCI_EEM/EMCONSGROWTH|1409.7783355081|1394.4009161353|1384.4482496447|1351.2064020575|1331.8737244541|1308.1597155393|1300.530211005|1286.5891369022|1285.4835738409|1285.4835738409||1285.4835738409|1285.4835738409|1265.5262026509||1265.3152177325|1265.3152177325|1265.3152177325|1265.3152177325|1265.3152177325|1257.3577171151|1257.3577171151|1257.3577171151|1253.6362940277|1246.7596567287|1246.7596567287|1246.7596567287|1235.032932932|1212.7226883381|1200.8847600287|1200.8847600287|1195.3830707676|1185.4327042533|1185.4327042533||1185.4327042533|1185.4327042533|1185.4327042533|1185.4327042533|1185.4327042533|1185.4327042533|1185.4327042533|1185.4327042533|1185.4327042533|1185.4327042533|1185.4327042533|1185.4327042533|1185.4327042533|1176.0239526976|1176.0239526976|1176.0239526976|1155.1796949386|1155.1796949386|1155.1796949386||1155.1796949386|1155.1796949386|1155.1796949386|1143.4246501922|1140.0078892649|1140.0078892649|1131.6588038273|1122.1522775838||1122.1522775838|1115.402507591|1112.0741279033|1112.0741279033|1091.9324077398|-1158.1105223678|-1158.1105223678|-1158.1105223678|-1158.1105223678|-1158.1105223678|1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388||1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388||1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388|1102.8422986388||1102.8422986388|1101.5692017211|1098.7465414163|1098.7465414163|1093.8572478953|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035||1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1085.7376446035|1076.452933023|1076.3934480378|1076.3934480378|1051.2315709535|1048.3886574453|1048.3886574453|1044.9623659656|1039.8915747058|1024.5647419728|1024.5647419728|1024.5647419728|1022.4848423697|1022.4848423697|1019.9248628326|1003.2054275614|994.50382163861|994.50382163861|994.50382163861|994.50382163861|986.6692243959|986.6692243959|984.1241266888||962.60180599561|962.60180599561|962.60180599561|962.60180599561|962.60180599561|962.60180599561|962.60180599561|962.60180599561|962.60180599561|962.60180599561|962.60180599561|962.60180599561|962.60180599561|962.60180599561|962.60180599561|962.60180599561|955.64367943197|951.71520275969|936.10022867939|927.79192414572|914.13824023461|-973.17574921932|-973.17574921932|-973.17574921932|-973.17574921932|-973.17574921932|-973.17574921932|-973.17574921932|-973.17574921932|-978.05359735849|-980.59008715288|-991.34641994243|-991.34641994243|-998.53593085536|-998.53593085536|-998.53593085536|-1002.9037944291|-1008.9153488449|-1015.2368278325|-1015.2368278325|-1015.2368278325|967.6233252514||967.6233252514|967.6233252514|967.6233252514|967.6233252514|967.6233252514|967.6233252514|967.6233252514|967.6233252514|967.6233252514|967.6233252514||967.6233252514|967.6233252514|967.6233252514|964.17039055169||954.2115328504|-999.9134040779||-999.9134040779|-999.9134040779||-999.9134040779|-999.9134040779|-999.9134040779|-999.9134040779|-999.9134040779|-999.9134040779|-999.9134040779|-999.9134040779|-999.9134040779|-999.9134040779|-999.9134040779|-999.9134040779|-999.9134040779|-999.9134040779|-1002.9343677037|-1007.0937147663||-1011.9456220907|-1011.9456220907|-1011.9456220907|-1011.9979127559|-1019.3976916906|-1019.4085341159|-1025.0364830454|-1025.0364830454
04349|18406|/equities/sun-tv-network|NIFTY200/MSCI_EEM_SMALLCAP|-691.45576851989|-698.47752446818|-698.47752446818|-698.47752446818|-698.47752446818|-698.47752446818|-698.47752446818|-698.47752446818|-698.47752446818|-698.47752446818||-698.47752446818|-698.47752446818|-707.03890386872||-723.67364057264|-723.67364057264|-727.48184049087|671.36625607912|671.36625607912|671.36625607912|671.36625607912|671.36625607912|671.36625607912|671.36625607912|671.36625607912|671.36625607912|660.03471134443|657.10346230227|657.10346230227|657.10346230227|657.10346230227|657.10346230227|657.10346230227||649.45428481013|649.45428481013|649.45428481013|649.45428481013|649.45428481013|648.6714106126|643.57938242438|637.54502810073|637.54502810073|637.54502810073|637.54502810073|637.54502810073|637.54502810073|637.54502810073|637.54502810073|637.54502810073|634.01707351156|634.01707351156|634.01707351156||634.01707351156|634.01707351156|634.01707351156|634.01707351156|634.01707351156|633.40232560312|624.79609116403|624.79609116403||616.33453081811|612.158062437|612.158062437|609.25341762748|604.62646065482|604.62646065482|598.66494780939|598.66494780939|598.66494780939|598.66494780939|598.66494780939|598.66494780939|598.66494780939|598.66494780939||598.66494780939|598.66494780939|598.66494780939|592.53050095683|589.03896564555|589.03896564555|589.03896564555|584.30441034185|580.3286081546|580.3286081546|580.3286081546|580.3286081546|576.19499899366|576.19499899366|576.19499899366||576.19499899366|576.19499899366|576.19499899366|576.19499899366|576.19499899366|576.19499899366|576.19499899366|576.19499899366||576.19499899366|576.19499899366|576.19499899366|576.19499899366|576.19499899366|576.19499899366|576.19499899366|571.57779022299|567.90219073079|567.90219073079|567.90219073079|567.90219073079|566.41078307653|552.12032538017|549.82695712082|549.82695712082|539.77160071258|523.59623929002|508.4708377094|505.47798531663|505.47798531663|505.47798531663|504.68108869275|504.0863632928||504.0863632928|504.0863632928|501.25708185419|498.13887065566|498.13887065566|498.13887065566|498.13887065566|498.13887065566|498.13887065566|498.13887065566|498.13887065566|496.1543075102|490.12442236985|490.12442236985|489.78824097409|484.15359769148|483.59567902135|476.27573174953|474.63414944012|465.78517180901|458.31128641214|450.10405827851|450.10405827851|444.27950818109|434.50778449429|432.47226431798|432.47226431798|421.65807282076|-455.94968455353|-455.94968455353|-455.94968455353|-455.94968455353||-455.94968455353|-455.94968455353|-455.94968455353|-466.92742965529|434.88158906777|434.88158906777|434.88158906777|434.88158906777|434.88158906777|434.88158906777|434.88158906777|434.88158906777|434.88158906777|434.88158906777|434.88158906777|434.88158906777|432.55452170724|430.86614879364|424.80128864441|421.9223740977|421.9223740977|421.9223740977|421.9223740977|421.9223740977|421.9223740977|421.9223740977|421.9223740977|421.9223740977|421.9223740977|421.9223740977|421.9223740977|421.9223740977|415.35925909935|-438.33987676511|-438.33987676511|-438.33987676511|-438.33987676511|-438.33987676511|-438.33987676511|-438.33987676511|-438.33987676511|-438.33987676511||-438.33987676511|-438.33987676511|-438.33987676511|-438.33987676511|-438.33987676511|-438.33987676511|-438.33987676511|-438.33987676511|-438.33987676511|-438.33987676511||-438.33987676511|-438.33987676511|-438.33987676511|-438.33987676511||-438.33987676511|-438.33987676511||-438.33987676511|-438.33987676511||-438.33987676511|-439.89708054738|-449.66341943958|-456.68124962816|-456.68124962816|-456.68124962816|-456.68124962816|-456.68124962816|-456.68124962816|-456.68124962816|-456.68124962816|-457.07082071315|-461.07547690956|-461.07547690956|-461.07547690956|-461.07547690956||-461.07547690956|-461.07547690956|-461.07547690956|-461.07547690956|-461.07547690956|-461.68110071385|-467.67759603586|-467.67759603586
04350|958336|/equities/syngene-international-ltd|NIFTY200/MSCI_EEM_SMALLCAP|696.80659641995|696.80659641995|696.80659641995|688.00177854712|685.23771382771|685.23771382771|682.70576330249|668.36475802598|-728.96075925491|-728.96075925491||-738.47906842706|-738.47906842706|-738.47906842706||684.44926755713|684.44926755713|684.44926755713|684.44926755713|684.44926755713|684.44926755713|680.92975529352|-733.39191542434|-733.39191542434|-733.39191542434|-733.39191542434|-733.39191542434|-733.39191542434|-733.39191542434|-733.39191542434|-733.39191542434|-733.39191542434|-733.39191542434|-733.39191542434||-733.39191542434|-733.39191542434|-747.83030836809|-747.83030836809|-747.83030836809|-747.83030836809|-747.83030836809|-747.83030836809|-760.03367596454|703.8389209395|703.8389209395|703.8389209395|703.8389209395|703.8389209395|703.8389209395|703.8389209395|700.27103886398|700.17537478204|700.17537478204||697.58653702996|686.35168610968|684.59567191427|684.59567191427|684.59567191427|682.98690379797|-732.95132661124|-732.95132661124||-732.95132661124|-732.95132661124|-732.95132661124|-732.95132661124|-732.95132661124|-732.95132661124|-732.95132661124|-732.95132661124|-732.95132661124|-741.04512609401|-741.04512609401|-743.91956895102|-745.3078828731|-760.20875739155||-764.72359084087|-775.35679540587|-784.49642848917|-806.27380943241|-830.86762771388|-830.86762771388|-830.86762771388|-830.86762771388|-830.86762771388|-830.86762771388|-830.86762771388|-830.86762771388|-830.86762771388|-830.86762771388|-830.86762771388||-830.86762771388|-830.86762771388|-830.86762771388|-833.5334718468|-838.55664420152|-847.14348067205|-865.25386470071|781.94613846871||781.94613846871|781.94613846871|781.94613846871|781.94613846871|781.94613846871|781.94613846871|781.94613846871|781.49292552838|766.11358746748|766.11358746748|766.11358746748|766.11358746748|766.11358746748|766.11358746748|766.11358746748|766.11358746748|766.11358746748|766.11358746748|766.11358746748|766.11358746748|766.11358746748|766.11358746748|766.11358746748|766.11358746748||766.11358746748|766.11358746748|766.11358746748|766.11358746748|766.11358746748|760.21786614768|757.20433312896|757.20433312896|757.20433312896|757.20433312896|757.20433312896|757.20433312896|732.51856101523|732.51856101523|732.51856101523|732.51856101523|732.51856101523|732.51856101523|732.51856101523|732.51856101523|731.9650915306|723.06706932066|723.06706932066|719.08562308416|712.35899174064|711.61728089168|711.61728089168|711.61728089168|711.61728089168|711.61728089168|711.61728089168|711.61728089168||711.61728089168|711.61728089168|711.61728089168|711.61728089168|711.61728089168|711.61728089168|711.14973484492|710.06418442791|710.06418442791|710.06418442791|701.45187023023|695.72151298368|695.6751337038|695.6751337038|695.6751337038|695.6751337038|687.89462216546|682.98112034081|682.98112034081|682.98112034081|677.24845551648|674.77183599125|674.77183599125|674.77183599125|670.13540384119|661.9948904442|659.88778073764|659.88778073764|659.88778073764|659.88778073764|659.88778073764|659.88778073764|659.88778073764|659.88778073764|658.56698266639|655.98207932507|655.98207932507|649.34398652221|647.18499248453|646.07563023445|646.07563023445|639.57846922209||622.05942720097|604.35491639952|590.16102432521|587.4900121083|580.57430245425|580.57430245425|580.57430245425|580.57430245425|577.97178306032|577.97178306032||577.97178306032|577.97178306032|568.44923188342|561.12412280124||556.66291829261|-599.49734245011||-599.49734245011|-599.49734245011||-599.49734245011|-599.49734245011|-599.49734245011|-599.49734245011|-599.49734245011|-599.49734245011|-599.49734245011|-599.49734245011|-599.49734245011|-599.49734245011|-599.49734245011|-599.49734245011|-599.49734245011|-599.49734245011|-599.49734245011|-599.49734245011||-599.49734245011|-599.49734245011|-599.49734245011|-599.49734245011|-599.49734245011|-599.49734245011|-599.49734245011|-599.49734245011
04351|18417|/equities/tata-chemicals|NIFTY200/MSCI_EEM_SMALLCAP|-1053.7317066462|-1065.3443923084|-1065.3443923084|-1065.3443923084|-1074.3354203004|-1094.5310178088|-1101.1164758864|-1101.1164758864|-1101.1164758864|-1101.1164758864||-1107.9521104542|-1107.9521104542|-1133.8495637805||1035.1451798343|1035.1451798343|1035.1451798343|1035.1451798343|1035.1451798343|1035.1451798343|1035.1451798343|1035.1451798343|1035.1451798343|1035.1451798343|1035.1451798343|1035.1451798343|1031.8222039539|1031.8222039539|1031.8222039539|1014.2108011597|1001.2147600777|999.97191223906|978.20429015206||978.20429015206|978.20429015206|978.20429015206|978.20429015206|978.20429015206|971.44158913243|971.44158913243|971.44158913243|971.44158913243|971.44158913243|971.44158913243|971.44158913243|967.90735516668|-996.12878204822|-996.12878204822|-996.12878204822|-996.12878204822|-996.12878204822|-996.12878204822||-996.12878204822|-996.12878204822|-996.12878204822|-996.12878204822|-996.12878204822|-996.12878204822|-996.12878204822|-996.70143060154||-1001.4793897146|-1006.2986420871|-1006.2986420871|-1010.3734640812|-1010.9237623786|-1010.9237623786|-1010.9237623786|-1010.9237623786|-1012.1819473477|-1017.6382066022|-1017.6382066022|-1017.7767942053|-1017.7767942053|-1043.8853350327||-1060.3579323457|-1060.3579323457|-1060.3579323457|-1060.3579323457|-1060.3579323457|-1060.3579323457|-1060.3579323457|-1060.3579323457|-1060.3579323457|-1060.3579323457|-1060.3579323457|-1067.5643624913|-1073.5785368032|-1073.5785368032|-1087.0816987429||-1091.3185697567|-1093.332925137|-1093.332925137|-1093.332925137|-1093.332925137|-1093.332925137|-1103.9226172855|1038.937875009||1038.937875009|1038.937875009|1038.937875009|1038.937875009|1038.937875009|1038.937875009|1038.937875009|1038.937875009|1038.937875009|1038.937875009|1020.9698448451|1007.7554075753|1004.5387224899|1004.5387224899|995.35414152529|-1052.8766797074|-1052.8766797074|-1052.8766797074|-1052.8766797074|-1052.8766797074|-1052.8766797074|-1052.8766797074|-1055.2240885637|-1058.3656661667||-1064.2340579207|-1074.877380327|1006.6317665327|1006.6317665327|1006.6317665327|1006.6317665327|1006.6317665327|1006.6317665327|1006.6317665327|1006.6317665327|997.3270170676|961.39661306665|954.96014952142|954.96014952142|954.96014952142|954.96014952142|954.96014952142|954.96014952142|954.96014952142|954.96014952142|954.96014952142|954.96014952142|954.96014952142|954.96014952142|954.96014952142|954.96014952142|954.96014952142|954.96014952142|954.96014952142|954.96014952142|952.53715504187|952.53715504187||952.53715504187|952.53715504187|952.53715504187|952.53715504187|952.53715504187|952.53715504187|952.53715504187|952.53715504187|952.53715504187|952.53715504187|952.53715504187|952.53715504187|952.53715504187|952.53715504187|952.53715504187|942.20239923815|941.46376947142|940.73753180744|-994.78456469815|-994.78456469815|-994.78456469815|-994.78456469815|-994.78456469815|-994.78456469815|-994.78456469815|-994.78456469815|-994.78456469815|-994.78456469815|-994.78456469815|-994.78456469815|-994.78456469815|-994.78456469815|-994.78456469815|-994.78456469815|-994.78456469815|-994.78456469815|-994.78456469815|-994.78456469815|-994.78456469815|-994.78456469815|-994.78456469815|-994.78456469815||-994.78456469815|-994.78456469815|-998.08842013987|-1001.5087762425|-1001.5087762425|-1001.5087762425|-1001.5087762425|-1001.5087762425|-1025.5347181503|971.64848405442||971.64848405442|966.91219840139|957.04966963762|950.10139308656||950.10139308656|950.10139308656||950.10139308656|950.10139308656||950.10139308656|950.10139308656|950.10139308656|950.10139308656|950.10139308656|950.10139308656|950.10139308656|950.10139308656|950.10139308656|950.10139308656|950.10139308656|950.10139308656|950.10139308656|950.10139308656|950.10139308656|950.10139308656||950.10139308656|950.10139308656|950.10139308656|950.10139308656|950.10139308656|950.10139308656|950.10139308656|950.10139308656
04352|18419|/equities/tata-communications|NIFTY200/MSCI_EEM_SMALLCAP|-1819.0068807729|-1819.0068807729|-1819.0068807729|-1819.0068807729|-1825.9021494265|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441||1696.3334497441|1696.3334497441|1696.3334497441||1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441||1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1696.3334497441|1662.0066352408|1634.5972949011|1634.5972949011|1634.5972949011|1634.5972949011|1634.5972949011|1634.5972949011|1634.5972949011|1634.5972949011|1634.5972949011|1634.5972949011|1634.5972949011|1634.5972949011|1634.5972949011||1634.5972949011|1612.879141906|1612.879141906|1612.879141906|1602.9088256073|1602.9088256073|1599.2205187369|1599.2205187369||1599.2205187369|1599.2205187369|1599.2205187369|1599.2205187369|1594.9938564714|1594.9938564714|1576.8098513745|1560.9136694959|-1700.2181116306|-1700.2181116306|-1700.2181116306|-1700.2181116306|-1700.2181116306|-1731.8812080183||-1790.0679872079|-1846.5449966372|-1881.1528065935|-1901.3558677319|-1906.6731795871|1796.1031771267|1796.1031771267|1796.1031771267|1796.1031771267|1796.1031771267|1796.1031771267|1796.1031771267|1796.1031771267|1796.1031771267|1796.1031771267||1796.1031771267|1796.1031771267|1796.1031771267|1796.1031771267|1796.1031771267|1796.1031771267|1796.1031771267|1796.1031771267||1796.1031771267|1796.1031771267|1796.1031771267|1796.1031771267|1796.1031771267|1796.1031771267|1754.3868377037|1748.5548061075|1736.9364407963|1736.9364407963|1713.2571442332|1693.9440545734|1680.7040605564|1680.7040605564|1680.7040605564|1680.7040605564|1680.7040605564|1680.7040605564|1654.4351147567|1618.0975234423|1618.0975234423|1618.0975234423|1618.0975234423|1618.0975234423||1618.0975234423|1618.0975234423|1618.0975234423|1618.0975234423|1618.0975234423|1618.0975234423|1618.0975234423|1618.0975234423|1618.0975234423|1618.0975234423|1618.0975234423|1589.0083837944|1531.1093044764|1501.899227196|1490.5584911818|1490.5584911818|1490.5584911818|1490.5584911818|1490.5584911818|1490.5584911818|1490.5584911818|1490.5584911818|1490.5584911818|1490.5584911818|1490.5584911818|1490.5584911818|1490.5584911818|1490.5584911818|1490.5584911818|1490.5584911818|1490.5584911818|1490.5584911818||1490.5584911818|1490.5584911818|1490.5584911818|1490.5584911818|1490.5584911818|1490.5584911818|1490.5584911818|1490.5584911818|1490.5584911818|1475.6527973333|1475.6527973333|1390.9225213968|1341.7638746857|1330.2130536002|1330.2130536002|1326.9590026981|1300.1572130131|1284.9191472715|1259.2379292057|1237.7866097077|1206.5406774531|1200.3785305034|1199.909453923|1197.1109265205|1197.1109265205|1197.1109265205|1197.1109265205|1197.1109265205|1197.1109265205|1197.1109265205|1197.1109265205|1197.1109265205|1197.1109265205|1197.1109265205|1197.1109265205|1197.1109265205|1175.1590830355|-1290.4943423543|-1290.4943423543|-1290.4943423543|-1290.4943423543|-1290.4943423543||-1290.4943423543|-1290.4943423543|-1290.4943423543|-1290.4943423543|-1290.4943423543|-1290.4943423543|-1290.4943423543|-1290.4943423543|1204.4538621804|1204.4538621804||1204.4538621804|1204.4538621804|1204.4538621804|1194.5050823419||1194.5050823419|1186.0167961351||1176.8297653454|-1247.3516054379||-1247.3516054379|-1247.3516054379|-1247.3516054379|-1247.3516054379|-1247.3516054379|-1247.3516054379|-1247.3516054379|-1247.3516054379|-1247.6319944402|-1247.6319944402|-1249.1221876287|-1249.1221876287|-1264.2829876104|-1270.7385310365|-1270.7385310365|-1270.7385310365||-1270.7385310365|-1270.7385310365|-1270.7385310365|-1270.7385310365|-1270.7385310365|-1270.7385310365|-1290.7927783543|-1300.5753025009
04353|18420|/equities/tata-consultancy-services|NIFTY200/MSCI_EEM|3902.9787674708|3884.2792104927|3874.2962771751|3830.1014136581|3778.8516412607|3742.5400701129|3742.5400701129|3742.5400701129|3742.5400701129|3742.5400701129||3742.5400701129|3742.5400701129|3742.5400701129||3742.5400701129|3700.2643960295|3700.2643960295|3700.2643960295|3700.2643960295|3656.9734599761|3656.9734599761|3656.9734599761|3656.9734599761|3656.9734599761|3656.9734599761|3656.9734599761|3656.9734599761|3656.9734599761|3656.9734599761|3656.9734599761|3656.9734599761|3656.9734599761|3656.9734599761||3656.9734599761|3656.9734599761|3656.9734599761|3656.9734599761|3656.9734599761|3566.9399935064|3519.9939699617|3519.9939699617|3519.9939699617|3495.6822105477|3482.505258356|3468.7530214372|3423.7589452601|3388.2544731405|3387.8049511674|3379.5277215636|3379.5277215636|3379.5277215636|3379.5277215636||3379.5277215636|3379.5277215636|3377.6128871661|3377.6128871661|3367.022592728|3361.0168158132|3318.5269985815|-3466.9706623713||-3466.9706623713|-3466.9706623713|-3499.0957516383|-3499.0957516383|-3499.0957516383|-3499.0957516383|-3499.0957516383|-3499.0957516383|-3499.0957516383|-3506.520388157|-3506.520388157|-3506.520388157|-3517.9837402048|-3565.6596814993||-3607.0357680721|-3617.4173225379|-3617.4173225379|3479.5331462145|3479.5331462145|3479.5331462145|3479.5331462145|3479.5331462145|3479.5331462145|3479.5331462145|3479.5331462145|3459.8860996907|3459.8860996907|3459.8860996907|3459.8860996907||3459.8860996907|3459.8860996907|3459.8860996907|3459.8860996907|3459.8860996907|3459.8860996907|3459.8860996907|3459.8860996907||3453.8151351815|3440.1834970984|3425.820598447|3422.2589711477|3390.3265640791|3338.6239573752|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104||3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3327.2347501104|3255.7747494716|3201.3348598544|3201.3348598544|3201.3348598544|3201.3348598544|3201.3348598544|3191.17484157|3187.9831681507|-3309.8804677833|-3309.8804677833|-3309.8804677833||-3309.8804677833|-3309.8804677833|-3309.8804677833|-3309.8804677833|-3309.8804677833|-3309.8804677833|-3309.8804677833|-3309.8804677833|-3309.8804677833|3199.9496420283|3199.9496420283|3199.9496420283|3199.9496420283|3199.9496420283|3199.9496420283|3199.9496420283|3199.9496420283|3199.9496420283|3199.9496420283|3199.9496420283|3199.9496420283|3199.9496420283|3199.9496420283|3176.9912200922|3167.7023925774|3167.7023925774|3167.7023925774|3159.0226448401|3159.0226448401|3159.0226448401|3159.0226448401|3159.0226448401|3159.0226448401|3159.0226448401|3159.0226448401|3152.3668628648|3136.6964708915|-3279.6999345048|-3279.6999345048|-3279.6999345048|-3279.6999345048|-3279.6999345048||-3279.6999345048|-3279.6999345048|-3279.6999345048|-3279.6999345048|-3279.6999345048|-3279.6999345048|-3279.6999345048|-3297.4520530978|-3297.4520530978|-3297.4520530978||-3297.4520530978|-3297.4520530978|-3297.4520530978|-3297.4520530978||-3297.4520530978|-3297.4520530978||-3297.4520530978|-3297.4520530978||-3297.4520530978|-3303.8855684376|-3307.5448004144|-3307.5448004144|-3307.5448004144|-3313.9830735941|-3324.8367023224|-3332.2907667949|-3376.7730525152|-3385.7368362365|-3421.1714901325|-3450.7792490188|-3485.1970166561|-3485.1970166561|-3520.4956193199|-3520.4956193199||-3520.4956193199|-3520.4956193199|-3522.9014199281|-3522.9014199281|-3522.9014199281|-3522.9014199281|3392.538716651|3392.538716651
04354|18422|/equities/tata-global-beverages|NIFTY200/MSCI_EEM/EMCONSGROWTH|1086.905860802|1086.905860802|1086.905860802|1083.086524129|1083.086524129|1083.086524129|1083.086524129|1083.086524129|1083.086524129|1083.086524129||1083.086524129|1083.086524129|1083.086524129||1083.086524129|1083.086524129|1083.086524129|1083.086524129|1083.086524129|1074.8072720899|1056.38349554|1056.38349554|1056.38349554|1056.38349554|1056.38349554|1036.8343906608|1026.6714922815|1025.3767313328|1019.5546784231|1004.1662903703|978.99039045052|962.60593377966|947.9288309086||933.7415275506|933.7415275506|933.7415275506|917.82113222853|914.3492141454|914.3492141454|914.3492141454|914.3492141454|914.3492141454|914.3492141454|914.3492141454|914.3492141454|914.17137482084|907.42930806917|906.20198794252|903.3716546258|896.75739470684|891.19155916862|888.98806113454||888.98806113454|888.98806113454|888.98806113454|888.98806113454|888.98806113454|881.12006250192|878.30006944658|876.73062051139||876.54079259306|876.54079259306|876.54079259306|876.54079259306|873.20775167919|873.20775167919|866.01693749402|865.65264323297|865.65264323297|865.65264323297|865.65264323297|865.65264323297|865.65264323297|865.65264323297||865.65264323297|865.65264323297|865.65264323297|865.65264323297|865.65264323297|862.96123635043|852.93748619015|845.90970829077|845.90970829077|845.90970829077|845.90970829077|845.90970829077|845.90970829077|845.90970829077|845.90970829077||845.90970829077|845.90970829077|845.90970829077|845.90970829077|837.73874841262|837.73874841262|837.73874841262|837.73874841262||837.73874841262|837.73874841262|837.73874841262|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629||828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|828.67844385629|819.28332483172|819.28332483172|819.28332483172|819.28332483172|815.94539008537|814.09072409966|814.09072409966|814.09072409966|814.09072409966|814.09072409966|814.09072409966|814.09072409966|814.09072409966|814.09072409966|814.09072409966|814.09072409966|814.09072409966|813.27514425565||813.27514425565|813.27514425565|813.27514425565|813.27514425565|813.27514425565|813.27514425565|813.27514425565|813.27514425565|813.27514425565|813.27514425565|789.38348819205|774.64300846318|774.64300846318|774.64300846318|774.64300846318|769.44222348773|764.79368791184|764.79368791184|764.79368791184|762.53743033499|761.23844406136|761.23844406136|761.23844406136|756.98776325992|756.98776325992|756.98776325992|756.98776325992|756.98776325992|756.98776325992|756.98776325992|756.98776325992|756.98776325992|756.87903572369|756.87903572369|755.40449498813|753.18276610552|751.86975707145|744.68862235912|740.84887395845|740.84887395845|740.84887395845|733.68763230627||719.49180553561|710.13535169104|698.74947194086|698.74947194086|694.5282535007|694.5282535007|694.5282535007|694.5282535007|694.5282535007|694.5282535007||694.5282535007|694.5282535007|694.5282535007|694.5282535007||694.5282535007|688.63140227291||-726.32973225646|-726.32973225646||-726.32973225646|-726.32973225646|-726.32973225646|-726.32973225646|-726.32973225646|-726.32973225646|-726.32973225646|-726.32973225646|-726.32973225646|-726.32973225646|-728.13024110853|-729.00304635431|-734.0950426886|-739.00282995673|-742.72692930269|-742.72692930269||-742.72692930269|-742.72692930269|-745.39361422449|-745.39361422449|-745.39361422449|-745.39361422449|-749.69010250203|-753.18625823251
04355|18421|/equities/tata-elxsi-limited|NIFTY200/MSCI_EEM_SMALLCAP|-8207.6323811256|-8261.8487087564|-8261.8487087564|-8261.8487087564|-8261.8487087564|-8277.603392369|-8277.603392369|-8278.5787204707|-8376.9570147157|-8416.7241841025||-8563.9965435341|-8695.9793680327|-8898.3354197759||-8917.3377668674|-8917.3377668674|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407||8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8509.3026348407|8462.4502474793|8456.7251013658|8253.9249173162|8161.0727705423|7987.1249099776|7936.9957612861|7936.9957612861|7936.9957612861|7890.0592755627|7890.0592755627|7890.0592755627|7890.0592755627|7890.0592755627|7890.0592755627||7890.0592755627|7890.0592755627|7848.0659159898|7827.1859855559|7827.1859855559|7827.1859855559|7770.9178051316|7716.7266513592||7716.7266513592|7716.7266513592|7716.7266513592|7716.7266513592|7497.3627560675|7275.5058726271|7270.9982041916|7270.9982041916|7270.9982041916|7270.9982041916|7270.9982041916|7270.9982041916|7270.9982041916|7270.9982041916||7270.9982041916|7270.9982041916|7270.9982041916|7213.2922483639|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497||7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497||7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7115.7057681497|7058.1477883696|7058.1477883696|-7306.181343473|-7306.181343473|-7306.181343473|-7306.181343473|-7330.7431051609|-7359.7006181476|-7399.0758278897|-7414.2172415957||-7414.2172415957|-7414.2172415957|-7414.2172415957|-7470.9301816341|-7489.5445486039|-7503.807907737|-7514.0642876765|-7530.5603630433|-7545.7253545534|-7563.9165437677|-7563.9165437677|-7615.7406041863|-7631.7449855542|-7670.4165204074|-7676.1294671194|-7759.0908467125|-7801.1058155576|7430.061015353|7430.061015353|7430.061015353|7430.061015353|7430.061015353|7430.061015353|7430.061015353|7430.061015353|7430.061015353|7430.061015353|7430.061015353|7430.061015353|7430.061015353|7430.061015353|7430.061015353||7430.061015353|7430.061015353|7430.061015353|7430.061015353|7430.061015353|7430.061015353|7430.061015353|7430.061015353|7430.061015353|7430.061015353|7430.061015353|7430.061015353|7382.4862283245|7382.4862283245|7373.8428524352|7239.0801516601|7239.0801516601|7239.0801516601|7192.9334041883|7014.4039234905|6993.887023044|6993.887023044|6993.887023044|6873.0771067676|6746.2164896005|6746.2164896005|6746.2164896005|6746.2164896005|6746.2164896005|6746.2164896005|6746.2164896005|6746.2164896005|6746.2164896005|6746.2164896005|6746.2164896005|6633.2185442176|6488.4955667088|6345.1173071938|6291.4191868125|6275.3489825261|6264.7935210584|6264.7935210584||6227.2177089451|6047.0724923609|6009.41053623|6009.41053623|6009.41053623|6009.41053623|6009.41053623|6009.41053623|6009.41053623|6009.41053623||6009.41053623|6009.41053623|5917.4653231581|-6298.3114563636||-6298.3114563636|-6298.3114563636||-6298.3114563636|-6298.3114563636||-6298.3114563636|-6309.3766615846|-6368.0182850072|-6423.0593791746|-6440.7158792044|-6510.1224947498|-6510.1224947498|-6510.1224947498|-6510.1224947498|-6510.1224947498|-6510.1224947498|-6510.1224947498|-6580.9247766715|-6580.9247766715|-6580.9247766715|-6580.9247766715||-6580.9247766715|-6580.9247766715|-6599.0744317617|-6609.1357075998|-6672.1395014998|6314.8551643466|6314.8551643466|6314.8551643466
04356|18425|/equities/tata-motors-ltd|NIFTY200/MSCI_EEM|871.38875461296|871.38875461296|871.38875461296|868.34863319083|863.08456123851|821.44424975976|821.44424975976|814.59917792859|801.22129185534|777.4648883832||777.4648883832|777.4648883832|777.4648883832||777.4648883832|774.84151604382|774.84151604382|774.84151604382|770.32945752373|767.1938532219|764.26815736136|750.72295398007|750.51161214256|744.68372639838|744.68372639838|744.68372639838|736.47477860825|736.47477860825|736.47477860825|724.99977435422|705.41085496823|696.57645218033|696.57645218033||696.57645218033|696.57645218033|696.57645218033|696.57645218033|696.57645218033|691.12107967954|685.3400824293|682.2342515758|682.2342515758|682.2342515758|682.2342515758|682.2342515758|676.82694009182|670.69105946617|670.57894343355|666.26550355464|664.53111506071|663.79846117856|648.44831257796||648.14801092041|648.14801092041|648.14801092041|648.14801092041|648.14801092041|648.14801092041|641.46448506131|-673.99403573391||-673.99403573391|-673.99403573391|-673.99403573391|-673.99403573391|-673.99403573391|-673.99403573391|-673.99403573391|-673.99403573391|-673.99403573391|-674.10264852431|-674.10264852431|-674.10264852431|-674.10264852431|631.11092317704||631.11092317704|631.11092317704|631.11092317704|631.11092317704|631.11092317704|631.11092317704|613.83436179828|609.17082227891|609.17082227891|609.17082227891|609.17082227891|609.17082227891|609.17082227891|609.17082227891|609.17082227891||609.17082227891|609.17082227891|609.17082227891|609.17082227891|609.17082227891|609.17082227891|609.17082227891|609.17082227891||605.53148750933|-640.40199971731|-640.40199971731|-640.40199971731|-640.40199971731|-640.40199971731|-640.40199971731|-640.40199971731|-640.40199971731|-640.40199971731|-640.40199971731|-640.40199971731|-640.40199971731|-644.8909336812|-644.8909336812|-644.8909336812|-646.978817914|-648.8301331222|-648.8301331222|-648.8301331222|-648.8301331222|-648.8301331222|-648.8301331222|-648.8301331222||-648.8301331222|-648.8301331222|-648.8301331222|-648.8301331222|-648.8301331222|-649.39733079196|613.19226210169|613.19226210169|613.19226210169|613.19226210169|613.19226210169|613.19226210169|613.19226210169|613.19226210169|603.3830513695|595.02008488213|587.8278754821|586.02568403117|586.02568403117|586.02568403117|586.02568403117|586.02568403117|586.02568403117|586.02568403117|586.02568403117|584.19239008021|567.60266920804|562.17517987092|560.75272343263|560.75272343263|560.75272343263|558.2696954156||547.27188379511|546.43856447209|546.43856447209|546.43856447209|546.43856447209|546.43856447209|539.51229453605|539.34036080557|539.34036080557|539.34036080557|534.42262922082|531.43624587361|529.91530031963|529.17719451052|529.17719451052|528.31634215361|519.61534626226|512.16707920742|505.98562457508|497.9229039875|497.5442274597|497.5442274597|497.5442274597|497.5442274597|497.5442274597|497.5442274597|497.5442274597|497.5442274597|497.5442274597|497.5442274597|497.5442274597|497.5442274597|497.5442274597|485.30468564858|479.78578488948|478.13143748842|476.1432408183|459.47027808749|456.67533709135|456.67533709135|456.67533709135|456.67533709135||456.67533709135|453.02259134282|448.74177121045|446.1075120383|444.3572908302|444.3572908302|444.3572908302|444.3572908302|444.3572908302|439.63031025947||436.94757780566|432.23065116156|430.67115867566|430.67115867566||403.09295069322|-434.41835277492||-434.41835277492|-434.41835277492||-434.41835277492|-435.93983573841|-441.3192592189|-441.77135734796|-441.77135734796|-441.77135734796|-441.77135734796|-443.57096142503|-443.71660337002|-443.71660337002|-448.29828085172|415.84756382058|415.84756382058|415.84756382058|415.84756382058|415.84756382058||415.84756382058|415.84756382058|415.84756382058|415.84756382058|415.84756382058|415.84756382058|415.84756382058|415.84756382058
04357|18426|/equities/tata-power-company|NIFTY200/MSCI_EEM_SMALLCAP|367.18440115308|367.18440115308|364.12433054552|362.82818992768|362.82818992768|358.02852130636|356.66227166636|352.96363382851|351.58179569812|340.85200098457||330.60715490031|330.60715490031|330.60715490031||330.60715490031|330.60715490031|330.60715490031|330.60715490031|330.60715490031|330.60715490031|323.92185132423|315.46316271269|311.57573329567|310.77838600564|310.77838600564|307.64997595176|307.64997595176|307.64997595176|307.64997595176|307.64997595176|307.64997595176|307.64997595176|307.64997595176||307.64997595176|307.64997595176|307.64997595176|307.64997595176|307.64997595176|306.20183222216|306.20183222216|301.5937038254|297.62634063554|293.87648111794|292.50998546253|279.74996960572|266.73331549887|263.51457448953|263.51457448953|256.99915521453|256.99915521453|256.99915521453|247.9046111406||247.9024825608|247.9024825608|247.9024825608|247.9024825608|247.59905303399|247.59905303399|246.30173135775|244.31025469058||239.06091953974|239.06091953974|239.06091953974|239.06091953974|-250.89229058303|-250.89229058303|-250.89229058303|-250.89229058303|-250.89229058303|-250.89229058303|-250.89229058303|-250.89229058303|-250.89229058303|-255.23031371476||-259.5031346573|-264.2145933855|-265.61621589003|-269.43469279936|-270.0256958175|-270.0256958175|-270.0256958175|-270.76756529623|-270.76756529623|-270.76756529623|-271.04451852169|250.82664694006|250.82664694006|250.82664694006|250.82664694006||250.82664694006|250.82664694006|250.82664694006|250.82664694006|250.82664694006|250.82664694006|250.82664694006|250.82664694006||250.82664694006|250.82664694006|250.82664694006|250.82664694006|250.82664694006|250.82664694006|248.66295257337|241.77271117907|241.04193284459|241.04193284459|240.94659442314|233.69899261669|232.79134058309|232.79134058309|232.46154887495|232.46154887495|232.46154887495|232.46154887495|229.00172029399|225.79346570734|225.79346570734|225.79346570734|225.79346570734|225.79346570734||225.79346570734|225.79346570734|225.79346570734|225.79346570734|225.79346570734|225.79346570734|225.79346570734|225.79346570734|225.79346570734|225.79346570734|223.39829200908|216.91518702016|216.91518702016|216.91518702016|216.91518702016|216.91518702016|216.91518702016|216.91518702016|216.91518702016|216.91518702016|216.91518702016|216.91518702016|216.91518702016|216.91518702016|216.91518702016|216.91518702016|216.91518702016|215.33075962581|213.00491927592|213.00491927592|213.00491927592|213.00491927592||213.00491927592|213.00491927592|213.00491927592|213.00491927592|213.00491927592|213.00491927592|213.00491927592|211.46578763476|211.46578763476|211.46578763476|211.46578763476|209.79809923691|209.34085698239|209.34085698239|209.28150606279|206.54420626775|206.54420626775|206.54420626775|205.39026605247|205.39026605247|205.39026605247|205.39026605247|203.25584879582|201.50927830476|201.33089687224|201.33089687224|201.33089687224|201.33089687224|201.33089687224|201.33089687224|201.33089687224|201.33089687224|198.78155021531|197.79894722681|196.02938597711|194.11660506515|194.11660506515|194.11660506515|194.11660506515|194.11660506515|192.93510910966|192.48067492355||190.90909087778|-199.29019535536|-199.29019535536|-199.29019535536|-199.29019535536|-199.29019535536|-199.29019535536|-199.29019535536|-199.29019535536|-199.29019535536||-199.29019535536|-199.29019535536|-199.29019535536|-199.29019535536||-199.29019535536|-199.29019535536||-199.29019535536|-199.29019535536||-199.29019535536|-199.29019535536|-203.46965862374|-209.31906886741|199.73332093218|199.73332093218|199.73332093218|199.73332093218|199.73332093218|199.73332093218|199.73332093218|199.73332093218|199.73332093218|199.73332093218|199.73332093218|199.00533644333||199.00533644333|198.08780396421|198.08780396421|198.08780396421|198.08780396421|198.08780396421|198.08780396421|198.08780396421
04358|18428|/equities/tata-steel|NIFTY200/MSCI_EEM|134.937719421|134.937719421|134.937719421|131.9057995262|130.82311804452|-140.01877228924|-140.01877228924|-140.01877228924|-140.01877228924|-140.01877228924||-140.01877228924|-140.01877228924|-140.01877228924||-140.01877228924|-140.01877228924|131.56967961613|131.56967961613|131.56967961613|131.56967961613|131.56967961613|131.56967961613|131.56967961613|131.56967961613|131.56967961613|131.56967961613|131.56967961613|131.56967961613|131.56967961613|130.46630559833|129.46257025303|129.39512366959|129.39512366959||129.39512366959|129.39512366959|129.39512366959|129.39512366959|129.39512366959|127.98068618453|126.1377972902|126.1377972902|126.1377972902|126.1377972902|126.1377972902|126.1377972902|126.1377972902|125.79388301916|125.79388301916|123.62376603095|122.25696191753|122.1882850855|121.16476527512||120.91699467544|120.91699467544|120.32999315134|119.6194357328|118.6193687568|118.6193687568|117.49096257266|-124.39012289276||-124.39012289276|-124.39012289276|-124.39012289276|-124.39012289276|-124.39012289276|-124.39012289276|-124.39012289276|-124.39012289276|-124.91680007765|-126.42700296849|-127.37201781814|-127.37201781814|-127.37201781814|-129.18397008128||-129.18397008128|-131.47385344182|123.79500113061|123.79500113061|123.79500113061|123.79500113061|123.79500113061|123.79500113061|123.79500113061|123.79500113061|123.79500113061|123.79500113061|123.79500113061|123.79500113061|123.79500113061||123.79500113061|123.79500113061|123.79500113061|123.79500113061|123.79500113061|123.79500113061|123.79500113061|123.79500113061||123.79500113061|123.79500113061|123.79500113061|123.44629804676|123.44629804676|123.44629804676|123.44629804676|123.44629804676|123.44629804676|123.44629804676|123.44629804676|119.14588188667|116.97042364036|-122.51161662844|-122.51161662844|-122.51161662844|-122.51161662844|-122.51161662844|-122.51161662844|-122.51161662844|-122.51161662844|-122.51161662844|-122.90735045304|-123.92760881705||116.44150400845|116.44150400845|116.44150400845|116.44150400845|116.44150400845|116.44150400845|116.44150400845|116.44150400845|116.44150400845|116.44150400845|115.08222209842|113.48546101026|113.48546101026|112.91995447402|111.85246378173|111.85246378173|111.85246378173|111.85246378173|111.85246378173|111.85246378173|111.85246378173|110.01940818616|109.72433785143|109.63251839967|109.63251839967|108.9718791739|108.9718791739|108.9718791739|108.9718791739|108.9718791739|108.9718791739|108.9718791739||108.9718791739|108.9718791739|108.9718791739|108.9718791739|108.9718791739|108.9718791739|108.9718791739|108.9718791739|108.9718791739|108.09375378996|106.7597278744|106.55231151808|106.55231151808|106.55231151808|106.55231151808|104.98312738459|-109.40958931652|-109.40958931652|-109.40958931652|-109.40958931652|-109.40958931652|-109.40958931652|-109.40958931652|-109.40958931652|-109.40958931652|-110.11305364386|-110.11305364386|-110.11305364386|-110.48950337056|104.99351306108|104.99351306108|104.99351306108|104.99351306108|104.99351306108|104.99351306108|104.99351306108|104.99351306108|104.99351306108|104.99351306108|104.99351306108|104.33445861767|104.01884214558||-109.26344537292|-109.26344537292|-109.26344537292|-109.26344537292|-109.26344537292|-109.26344537292|-109.26344537292|-109.26344537292|-109.26344537292|-109.26344537292||-109.26344537292|-109.26344537292|-109.26344537292|-109.26344537292||-109.26344537292|-109.26344537292||-109.26344537292|-109.26344537292||-109.26344537292|-109.26344537292|-109.76494099867|-110.66104758858|-111.93727094464|-112.56453622188|-112.56453622188|-113.35503592321|-113.65467522258|-113.65467522258|-113.86157128331|-113.86157128331|-113.86157128331|-113.86157128331|-113.86157128331|-113.86157128331||-114.06353477811|-114.06353477811|-114.06353477811|-114.06353477811|-114.06353477811|-116.17059309587|-118.49790234481|-118.49790234481
04359|18429|/equities/tech-mahindra|NIFTY200/MSCI_EEM|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869|1271.1427082869||1271.1427082869|1271.1427082869|1271.1427082869||1268.1366488455|1268.1366488455|1268.1366488455|1268.1366488455|1268.1366488455|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554||1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1219.8884912554|1209.3372694721|1177.0608807394|1171.647444363|1171.647444363|1171.647444363|1167.8411727536|1167.8411727536|1167.8411727536|1167.8411727536|1167.8411727536|1156.5096960717|1155.441881001|1155.441881001|1151.1477730055||1151.1477730055|1151.1477730055|1145.8975635391|1144.3534735051|1144.3534735051|1136.7010572582|1119.5206178195|-1187.5942475133||-1187.5942475133|-1187.5942475133|-1187.5942475133|-1187.5942475133|-1187.5942475133|-1187.5942475133|-1187.5942475133|-1187.5942475133|-1187.5942475133|-1187.5942475133|-1187.5942475133|-1187.5942475133|-1187.5942475133|-1223.7769403251||-1232.0910231043|-1234.4456259861|-1247.697912337|-1262.5616180915|-1265.3560060711|-1265.3560060711|-1269.914971481|-1283.9006150845|-1283.9006150845|-1283.9006150845|-1283.9006150845|-1283.9006150845|-1283.9006150845|-1283.9006150845|-1303.9367999637||-1306.2326002743|-1331.0885284531|1231.4185545615|1231.4185545615|1231.4185545615|1226.1094562402|1221.2773657728|1221.2773657728||1221.2773657728|1216.0470486668|1204.6828304957|1199.3721931231|1199.3721931231|1199.3721931231|1194.7163501063|1185.5009229907|1185.5009229907|1185.5009229907|1171.6204781277|1148.0644133602|1141.7742119949|1141.7742119949|1141.7742119949|1141.7742119949|1141.7742119949|1141.7742119949|1141.7742119949|1141.7742119949|1141.7742119949|1141.7742119949|1141.7742119949|1141.7742119949||1137.6252576531|1137.6252576531|1133.3057672383|1121.6675272916|1096.6750737268|-1192.8017333835|-1192.8017333835|-1192.8017333835|-1192.8017333835|-1192.8017333835|-1192.8017333835|-1192.8017333835|-1210.0852728784|-1251.1863953206|-1254.5126479039|1158.9658149325|1158.9658149325|1158.9658149325|1157.5848322407|1157.5848322407|1157.5848322407|1126.2942363439|1103.19543497|1103.19543497|1103.19543497|1103.19543497|1103.19543497|1103.19543497|1095.4976811082|1072.8363109861|1065.5070339081|1061.6022639669||1058.8767991716|1058.8767991716|1058.8767991716|1058.8767991716|1058.8767991716|1058.8341095582|1058.8341095582|1058.8341095582|1058.8341095582|1058.8341095582|1058.8341095582|1058.8341095582|1058.8341095582|1058.8341095582|1058.8341095582|1058.8341095582|1058.8341095582|1058.8341095582|1058.8341095582|1057.0545621067|1051.0304169879|1051.0304169879|1051.0304169879|1040.0782641554|1029.0534722324|1029.0534722324|1029.0534722324|1019.2676994531|999.51828437275|-1067.7414519713|-1067.7414519713|-1067.7414519713|-1067.7414519713|-1067.7414519713|-1067.7414519713|-1067.7414519713|-1067.7414519713|-1067.7414519713|-1067.7414519713|-1067.7414519713|-1067.7414519713|-1067.7414519713||-1067.7414519713|-1067.7414519713|-1067.7414519713|-1074.9182772554|-1078.2897748856|-1089.0913812748|-1099.1265456005|-1106.2517308972|-1111.1471986385|-1111.1471986385||1063.0254317788|1063.0254317788|1063.0254317788|1063.0254317788||1063.0254317788|1063.0254317788||1063.0254317788|1063.0254317788||1063.0254317788|1063.0254317788|1063.0254317788|1063.0254317788|1063.0254317788|1063.0254317788|1063.0254317788|1063.0254317788|1063.0254317788|1063.0254317788|1063.0254317788|1063.0254317788|1063.0254317788|1053.382129481|1053.382129481|1053.382129481||1053.382129481|1053.382129481|1053.382129481|1053.382129481|1053.382129481|1053.382129481|1053.382129481|1053.382129481
04360|18272|/equities/madras-cements|NIFTY200/MSCI_EEM_SMALLCAP|-1006.9746028938|-1018.2915861999|-1018.2915861999|-1018.2915861999|-1018.2915861999|-1018.2915861999|-1018.2915861999|-1018.2915861999|-1018.2915861999|-1018.2915861999||-1018.2915861999|-1018.2915861999|-1018.2915861999||-1018.2915861999|-1018.2915861999|-1039.9378830497|-1052.9476369824|-1053.6362472991|-1053.6362472991|-1053.6362472991|-1053.6362472991|-1060.1039209838|-1060.1039209838|-1060.1039209838|-1060.1039209838|-1060.1039209838|-1060.1039209838|-1060.1039209838|-1060.1039209838|-1060.1039209838|-1060.1039209838|-1060.1039209838||-1060.1039209838|980.68315390514|980.68315390514|980.68315390514|980.68315390514|980.68315390514|980.68315390514|978.54232405476|969.31925708776|963.14785729916|963.14785729916|963.14785729916|963.14785729916|963.14785729916|952.34210842484|946.98460407688|946.98460407688|946.98460407688|946.98460407688||946.98460407688|946.98460407688|946.98460407688|946.98460407688|946.98460407688|946.98460407688|946.98460407688|946.98460407688||946.98460407688|946.98460407688|946.98460407688|941.313459825|938.54547633008|929.61446697266|929.43336650409|929.43336650409|929.43336650409|929.43336650409|929.43336650409|929.43336650409|929.43336650409|929.43336650409||929.43336650409|929.43336650409|927.65983438542|927.65983438542|927.65983438542|927.65983438542|924.59701040111|914.01611113904|893.69568989407|877.12448377356|877.12448377356|877.12448377356|876.2161046106|861.3789983412|861.15986014645||861.15986014645|861.15986014645|861.15986014645|853.45263662648|-918.35508419173|-918.35508419173|859.77170443511|859.77170443511||859.77170443511|859.77170443511|859.77170443511|859.77170443511|859.77170443511|859.77170443511|859.77170443511|859.77170443511|859.77170443511|859.77170443511|842.74077049865|-906.3772232445|-906.3772232445|-906.3772232445|-906.3772232445|-906.3772232445|-906.3772232445|-906.3772232445|-906.3772232445|-906.3772232445|-906.3772232445|-906.3772232445|-906.3772232445|-908.95522566989||-918.7113625336|-924.55910739982|-924.55910739982|-924.55910739982|-924.55910739982|-931.76008881555|-933.2278812089|-937.62819795238|-938.61755650658|-938.61755650658|-938.61755650658|-938.61755650658|-947.35283378118|-949.51934863486|-949.51934863486|-949.51934863486|-949.51934863486|890.6177408887|890.6177408887|890.6177408887|890.6177408887|890.6177408887|890.6177408887|890.6177408887|890.6177408887|890.6177408887|890.6177408887|890.6177408887|890.6177408887|890.6177408887|890.6177408887|890.6177408887||890.6177408887|890.6177408887|890.6177408887|890.6177408887|890.6177408887|890.6177408887|890.6177408887|890.6177408887|890.6177408887|885.51415111765|881.21015773598|879.64742189848|873.53601822813|861.31107837667|861.31107837667|861.31107837667|861.31107837667|852.51788046084|848.03372555002|843.390121604|843.390121604|836.44457345648|818.24953487895|817.25330786741|817.25330786741|817.25330786741|811.24811442734|788.81733919118|760.4970489711|734.71889168766|734.71889168766|730.20613717388|730.20613717388|730.20613717388|730.20613717388|730.20613717388|730.20613717388|724.14573170687|714.79406209105|714.79406209105|714.79406209105|714.79406209105||714.79406209105|714.79406209105|714.79406209105|714.79406209105|714.79406209105|714.79406209105|714.79406209105|714.79406209105|714.79406209105|714.79406209105||714.79406209105|714.79406209105|711.62672684053|706.85705284252||706.85705284252|705.39763038706||705.39763038706|699.24181289751||695.63533613504|693.37757645494|693.37757645494|683.96398672402|681.86832739843|677.40089423936|669.02011851647|669.02011851647|669.02011851647|669.02011851647|669.02011851647|669.02011851647|669.02011851647|669.02011851647|669.02011851647|667.79734780367||667.3270239654|667.3270239654|667.3270239654|667.3270239654|667.3270239654|667.3270239654|667.3270239654|667.3270239654
04361|18433|/equities/titan-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|-3831.7883928774|-3831.7883928774|-3833.6076244894|-3833.6076244894|-3874.1389512556|-3955.1044499628|-3962.6716653233|3643.7994696636|3643.7994696636|3643.7994696636||3643.7994696636|3643.7994696636|3643.7994696636||3643.7994696636|3643.7994696636|3643.7994696636|3621.2216329595|3583.0795921772|3561.9923945509|3561.9923945509|3561.9923945509|3561.9923945509|3561.9923945509|3551.938706619|3542.534625193|3528.1487928166|3528.1487928166|3528.1487928166|3528.1487928166|3528.1487928166|3487.9875909768|3458.6556322269||3456.2084609568|3456.2084609568|3456.2084609568|3456.2084609568|3456.2084609568|3451.2266984745|3451.2266984745|3451.2266984745|3451.2266984745|3451.2266984745|3437.27124212|3388.0041931759|3385.5407512068|3356.2974723738|3356.2974723738|3333.730481457|3303.0477571744|3299.2003345775|3271.905930021||3264.4390430188|3264.4390430188|3258.868372994|3217.3454198631|3178.6639614557|3178.6639614557|3135.407222798|3125.9922319412||3125.9922319412|3125.9922319412|3125.9922319412|3122.5359109242|3092.2221728351|3092.2221728351|3062.0607286059|-3265.9236169459|-3265.9236169459|-3265.9236169459|-3265.9236169459|-3283.4040622315|-3313.1461558432|-3321.2059515337||-3321.2059515337|-3321.2059515337|-3321.2059515337|-3321.2059515337|-3321.2059515337|-3321.2059515337|-3321.2059515337|-3321.2059515337|-3321.2059515337|-3321.2059515337|-3321.2059515337|-3321.2059515337|-3321.2059515337|-3321.2059515337|-3321.2059515337||-3321.2059515337|-3351.5871520947|3170.3314615217|3170.3314615217|3170.3314615217|3170.3314615217|3170.3314615217|3170.3314615217||3144.3904938132|3127.1514629325|3127.1514629325|3084.7599940786|3080.7150760592|3080.7150760592|3063.4833446014|3038.8564261847|3018.1072242981|3008.8245960083|2983.7586791238|2983.7586791238|2965.8846163442|2951.5940724137|2934.6325669849|2934.6325669849|2934.6325669849|2934.6325669849|2925.8195649876|2915.0432093308|2915.0432093308|2900.0757881453|2885.9202957474|-3057.7166085379||-3057.7166085379|-3057.7166085379|-3057.7166085379|-3057.7166085379|-3057.7166085379|-3057.7166085379|-3078.3074214874|-3101.7165116136|-3119.4918904668|-3119.4918904668|-3119.4918904668|-3119.4918904668|-3119.4918904668|-3119.4918904668|-3119.4918904668|-3119.4918904668|-3137.4132984353|-3146.2037137562|-3156.4734596207|-3163.3899578467|3028.2011804325|3028.2011804325|3028.2011804325|3028.2011804325|3028.2011804325|3028.2011804325|3028.2011804325|2968.9375095084|2956.7250268409|2935.1056070802|2916.9259686054|2916.9259686054||2881.4094828038|2857.5262241894|2857.5262241894|2857.5262241894|2857.5262241894|2857.5262241894|2857.5262241894|2857.5262241894|2804.7513195203|2782.6708183472|2776.7564621175|2767.7872367417|2767.7872367417|2767.7872367417|2767.7872367417|2763.9746423866|2748.9551826214|2728.2946039543|2716.8300910908|2694.4750713726|2679.7074946174|2679.7074946174|2672.5436962776|2672.5436962776|2672.5436962776|2672.5436962776|2672.5436962776|2672.5436962776|2672.5436962776|2672.5436962776|2672.5436962776|2672.5436962776|2664.001323772|2650.8764979845|2630.6321575913|2629.5300601894|2629.5300601894|2618.972283674|2581.3193153018|2558.8214424578|2544.3349414895|2542.2538430685||2542.2538430685|2542.2538430685|2528.0430613088|2512.6340411027|2494.7097157596|2494.7097157596|2494.7097157596|2494.7097157596|2494.7097157596|2494.7097157596||2484.6468629967|2479.5374652882|2479.5374652882|2468.2333191787||2454.1003946507|2454.1003946507||2415.3308828367|2402.553737006||2393.0597077845|2384.0956248092|2384.0956248092|2384.0956248092|2384.0956248092|2379.783984163|2360.3378090092|-2480.7060908426|-2480.7060908426|-2480.7060908426|-2480.7060908426|-2480.7060908426|-2480.7060908426|-2486.6928977028|-2508.4403288896|-2508.4403288896||-2508.4403288896|-2508.4403288896|-2508.4403288896|-2517.4781730501|-2529.5780004621|2385.7421389706|2385.7421389706|2385.7421389706
04362|18435|/equities/torrent-pharmaceuticals|NIFTY200/MSCI_EEM/EMCONSGROWTH|2454.4760221627|2454.4760221627|2445.2762686574|2406.6513662166|2405.8154150453|2346.9642578194|2342.6214599686|2341.8972426199|2341.8972426199|2341.8972426199||2341.8972426199|2341.8972426199|2341.8972426199||2312.8170127134|2312.8170127134|2312.8170127134|2312.8170127134|2312.8170127134|2294.3134179889|2247.8371338114|2203.0093109789|2203.0093109789|2203.0093109789|2203.0093109789|2203.0093109789|2180.6214159532|2160.7043239323|2156.6157798467|2123.4342540831|2119.3693771474|2119.3693771474|2093.4353485231||2053.7032843833|2024.5963430595|2024.5963430595|2024.5963430595|2010.1437575221|2010.1437575221|2010.1437575221|2010.1437575221|2010.1437575221|2010.1437575221|2010.1437575221|2010.1437575221|2010.1437575221|2010.1437575221|2010.1437575221|2010.1437575221|2010.1437575221|2010.1437575221|2010.1437575221||2010.1437575221|2010.1437575221|2010.1437575221|2010.1437575221|1981.9708471165|1951.122142245|1951.122142245|1951.122142245||1945.9496513226|1935.9412087178|1912.5791058779|1902.3823764854|1861.3831960949|1850.0341311861|1825.3795712181|-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.6629485991||-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.6629485991||-1946.6629485991|-1946.6629485991|-1946.6629485991|-1946.9698994851|-1956.8832759036|-1965.0225882849|-1965.0225882849|-1965.0225882849||-1965.0225882849|-1965.0225882849|-1965.0225882849|-1965.0225882849|-1965.0225882849|-1965.0225882849|-1965.0225882849|-1965.0225882849|-1965.0225882849|-1965.0225882849|-1965.0225882849|-1965.0225882849|-2039.9028989299|1924.1828690942|1924.1828690942|1924.1828690942|1924.1828690942|1924.1828690942|1924.1828690942|1924.1828690942|1924.1828690942|1924.1828690942|1924.1828690942|1924.1828690942||1924.1828690942|1924.1828690942|1924.1828690942|1924.1828690942|1921.8109580891|1921.8109580891|1899.3399208803|1892.524355501|1892.524355501|1892.524355501|1892.524355501|1892.524355501|1874.840931568|1868.1009672587|1853.1761099967|1844.3363942748|1844.3363942748|1844.3363942748|1844.3363942748|1844.3363942748|1844.3363942748|1820.0181738145|1816.5645792491|1814.5273550359|1809.631854451|1809.631854451|1809.631854451|1809.631854451|1809.631854451|1809.631854451|1809.631854451|1809.631854451||1809.631854451|1786.7633902467|1786.7633902467|1786.7633902467|1786.7633902467|1781.359313002|1773.8881079254|1770.1312364535|1765.0596705495|1752.1913209556|1732.1876086789|1718.6778754744|1707.8837966426|1704.1819406598|1697.8741439506|1697.8741439506|1697.8741439506|1697.8741439506|1697.8741439506|1697.8741439506|1697.8741439506|1623.7933978413|1623.7933978413|1612.3343187277|1606.9436969696|1603.8485738898|1593.1650820998|1578.5120554075|1578.5120554075|1578.5120554075|1578.5120554075|1578.5120554075|1578.5120554075|1578.5120554075|1578.5120554075|1578.5120554075|1574.7356713729|1573.6952066904|1571.7846911115|1571.7846911115|1571.7846911115|1567.0385456794||1547.6372973912|1541.6922698189|1541.6922698189|1540.0331453934|1527.2340192414|1516.5016663446|1506.9490493022|1502.4618600928|1502.4618600928|1496.6152717316||1496.6152717316|1489.9755857743|1489.9755857743|1489.9755857743||1487.3257308842|1466.1146155332||1458.1325876873|1458.1325876873||1458.1325876873|1458.1325876873|1458.1325876873|1458.1325876873|1458.1325876873|1458.1325876873|1458.1325876873|1458.1325876873|1458.1325876873|1458.1325876873|-1547.8914817544|-1547.8914817544|-1547.8914817544|-1547.8914817544|-1547.8914817544|-1547.8914817544||-1547.8914817544|-1547.8914817544|-1547.8914817544|-1547.8914817544|-1559.379318958|-1559.379318958|-1560.1015859953|-1560.1015859953
04363|18436|/equities/torrent-power|NIFTY200/MSCI_EEM_SMALLCAP|1036.3427127006|1036.3427127006|1029.1752051383|1028.3530246979|984.43666291307|970.16015524413|959.45850853948|936.42054605515|928.20933394148|928.20933394148||928.20933394148|928.20933394148|928.20933394148||928.20933394148|928.20933394148|928.20933394148|928.20933394148|928.20933394148|928.20933394148|928.20933394148|928.20933394148|919.92431751955|919.92431751955|919.92431751955|915.16866171877|851.14021495228|850.60359682645|850.60359682645|850.60359682645|850.60359682645|850.60359682645|850.60359682645||850.60359682645|850.60359682645|850.60359682645|850.60359682645|850.60359682645|850.60359682645|850.60359682645|850.60359682645|850.60359682645|850.60359682645|850.60359682645|850.60359682645|845.97238011524|845.97238011524|835.86097722766|832.91499165161|813.88052525634|799.5422787679|747.49973858868||745.07400783467|745.07400783467|745.07400783467|745.07400783467|745.07400783467|745.07400783467|742.79012906021|742.79012906021||721.49185007884|697.84645736299|694.13085089301|694.13085089301|691.71494503571|691.71494503571|691.71494503571|691.71494503571|691.71494503571|691.71494503571|691.71494503571|691.71494503571|691.71494503571|691.71494503571||691.71494503571|691.71494503571|691.71494503571|691.71494503571|691.71494503571|691.71494503571|691.71494503571|691.71494503571|691.52998786936|691.52998786936|691.52998786936|691.52998786936|691.52998786936|691.52998786936|691.52998786936||684.00274802325|682.85025523634|674.16698417102|669.4382981132|665.53156376292|665.53156376292|665.53156376292|665.53156376292||665.53156376292|665.53156376292|665.53156376292|664.60231158228|664.60231158228|664.60231158228|664.60231158228|647.28310634794|644.76035483312|644.76035483312|627.65871877617|615.99182277789|615.99182277789|615.99182277789|615.99182277789|615.99182277789|611.66840038474|611.66840038474|611.66840038474|611.66840038474|611.66840038474|611.66840038474|611.66840038474|611.66840038474||611.66840038474|611.66840038474|611.66840038474|611.66840038474|611.66840038474|611.66840038474|611.66840038474|611.66840038474|611.66840038474|611.66840038474|608.18710136607|586.51899677068|-662.58938890358|-662.58938890358|-662.58938890358|-662.58938890358|-668.57429319908|-670.63303460329|-670.63303460329|-670.63303460329|-670.63303460329|-670.63303460329|-670.63303460329|-670.63303460329|-670.63303460329|-670.63303460329|-670.63303460329|-670.63303460329|-670.63303460329|-670.63303460329|603.04299688513|603.04299688513||603.04299688513|603.04299688513|603.04299688513|603.04299688513|603.04299688513|603.04299688513|603.04299688513|603.04299688513|603.04299688513|603.04299688513|603.04299688513|603.04299688513|603.04299688513|603.04299688513|603.04299688513|601.09221469225|548.73300479586|530.52280006072|517.11699125127|514.79266212251|514.79266212251|514.79266212251|513.55854976062|513.55854976062|513.08767167458|513.08767167458|513.08767167458|513.08767167458|513.08767167458|513.08767167458|513.08767167458|513.08767167458|513.08767167458|513.08767167458|513.08767167458|513.08767167458|513.08767167458|513.08767167458|513.08767167458|513.08767167458|513.08767167458|513.08767167458||513.08767167458|507.85296038929|507.00086865974|507.00086865974|502.24264405118|498.11686063196|493.30695857176|493.30695857176|493.30695857176|493.30695857176||493.30695857176|489.29809903668|489.29809903668|-537.11155289998||-537.11155289998|-537.11155289998||-537.11155289998|-537.11155289998||-537.11155289998|-537.11155289998|-537.11155289998|501.90560893799|501.90560893799|501.90560893799|501.90560893799|501.90560893799|501.90560893799|501.90560893799|496.69300704893|496.69300704893|496.69300704893|494.69498206175|493.62776937525|485.75585418322||479.18984069403|477.42484028666|473.14425884715|468.55055056521|468.55055056521|468.55055056521|468.55055056521|468.55055056521
04364|18437|/equities/trent|NIFTY200/MSCI_EEM/EMCONSGROWTH|3255.2230730592|3255.2230730592|2819.3201652698|-3328.435523672|-3328.435523672|3038.1160647665|3038.1160647665|3038.1160647665|3038.1160647665|3038.1160647665||3011.8992930627|3011.8992930627|3011.8992930627||3011.8992930627|3011.8992930627|3011.8992930627|3011.8992930627|3011.8992930627|3001.413127817|2994.7867083166|2948.1018357381|2901.3354951127|2879.5472693362|2879.5472693362|2879.5472693362|2841.6357445693|2841.6357445693|2841.6357445693|2841.6357445693|2833.3842257368|2819.8296952631|2801.6488168879||2801.6488168879|2801.6488168879|2801.6488168879|2801.6488168879|2801.6488168879|2801.6488168879|2761.6375200664|2716.0972445182|2678.7807227059|2678.7807227059|2678.7807227059|2678.7807227059|2678.7807227059|2649.7896159406|2615.2801288228|2599.4333788136|2553.5233071887|2529.0814524319|2498.3655271162||2482.4727645041|2466.7475161156|2436.8833756536|2430.6120487949|2406.2468131141|2368.7213803481|2345.2311104196|2345.2311104196||2303.9984071937|2260.1203412178|2236.1142219043|2212.0103632053|2091.8503140433|2057.619787956|2031.2526045649|2023.0140159228|2002.4739065809|1965.8877553589|-2135.6704899456|-2135.6704899456|-2135.6704899456|-2135.6704899456||-2160.1199684834|1995.2842195383|1995.2842195383|1995.2842195383|1995.2842195383|1995.2842195383|1995.2842195383|1995.2842195383|1995.2842195383|1995.2842195383|1995.2842195383|1995.2842195383|1995.2842195383|1995.2842195383|1995.2842195383||1995.2842195383|1995.2842195383|1995.2842195383|1995.2842195383|1951.9700577881|1951.9700577881|1951.9700577881|1951.9700577881||1951.9700577881|1951.9700577881|1951.9700577881|1951.9700577881|1951.9700577881|1951.9700577881|1951.9700577881|1931.9277633192|1928.4913639135|1928.4913639135|1928.4913639135|1928.4913639135|1918.1654396131|1916.556102337|1907.4524501517|1907.4524501517|1907.4524501517|1907.4524501517|1895.3804418461|1860.17830127|1834.4731707543|1834.4731707543|1821.3118916584|1777.1465476435||1743.5398413833|1743.5398413833|1697.4442519276|-1792.5980525654|-1792.5980525654|-1792.5980525654|-1792.5980525654|-1792.5980525654|-1794.5625239495|-1794.5625239495|-1794.5625239495|-1794.5625239495|-1794.5625239495|-1794.5625239495|-1794.5625239495|-1794.5625239495|-1794.5625239495|-1794.5625239495|-1794.5625239495|-1794.5625239495|-1794.5625239495|-1794.5625239495|-1800.9978729917|1670.2165734351|1670.2165734351|1670.2165734351|1670.2165734351|1670.2165734351|1670.2165734351|1670.2165734351|1670.2165734351|1670.2165734351||1656.6878213949|1643.4282135507|1625.6229960677|1612.9255281286|1606.0811803425|1603.6730255301|1603.6730255301|1603.1200866893|1593.6071955106|1593.6071955106|1593.6071955106|1538.5330194258|1515.5487249132|1515.5487249132|1511.2681770967|1511.2681770967|1507.1618866007|1507.1618866007|1487.2215135407|1479.7161426573|1479.7161426573|1457.1818495888|1447.0020157649|1424.0411869502|1421.0762944195|1415.6266264352|1415.6266264352|1415.6266264352|1415.6266264352|1415.6266264352|1415.6266264352|1415.6266264352|1398.5489737627|1383.3488895757|1366.4209328077|1346.7649714573|1338.7638544621|1323.1681648429|1308.1117765832|1297.5823201935|1297.5823201935|1297.5823201935||1297.5823201935|1297.5823201935|1292.8189940946|1292.8189940946|1292.8189940946|1290.7766519671|1278.7657379712|1267.372097804|1267.372097804|1267.372097804||1267.372097804|1253.1950305455|1253.1950305455|1253.1950305455||1253.1950305455|1253.1950305455||1253.1950305455|1253.1950305455||1253.1950305455|1253.1950305455|1253.1950305455|1253.1950305455|1253.1950305455|1253.1950305455|1253.1950305455|1253.1950305455|1253.1950305455|1253.1950305455|1253.1950305455|1253.1950305455|1253.1950305455|1253.1950305455|1253.1950305455|1253.1950305455||1253.1950305455|1253.1950305455|1253.1950305455|1253.1950305455|1253.1950305455|1253.1950305455|1253.1950305455|1253.1950305455
04365|18442|/equities/tvs-motor-company|NIFTY200|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044||1937.0946537044|1937.0946537044|1937.0946537044||1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1937.0946537044|1911.4607073495|1905.1034428579|1905.1034428579|1905.1034428579|1905.1034428579|1905.1034428579|1905.1034428579|1905.1034428579|1905.1034428579|1900.4981146351|1900.4981146351|1900.4981146351|1900.4981146351||1900.4981146351|1900.4981146351|1900.4981146351|1900.4981146351|1900.4981146351|1900.4981146351|1900.4981146351|1850.5451734878|1827.0890382504|1805.8322484466|1802.2511419059|1802.2511419059|1802.2511419059|1802.2511419059|1802.2511419059|1783.2401332591|1767.669660327|1746.9356902939|1718.6479322492||1702.4171700013|1673.1246279095|1642.3801339836|1636.769866204|1636.769866204|1632.3137470083|1599.9124912506|1581.4444347228||1564.3659816148|1558.1420049052|1558.1420049052|1541.288276392|1526.5702935389|1524.0003680038|1524.0003680038|1524.0003680038|1524.0003680038|1524.0003680038|1524.0003680038|1524.0003680038|1524.0003680038|1524.0003680038||1524.0003680038|1524.0003680038|1524.0003680038|1524.0003680038|1524.0003680038|1516.7004685719|1501.2420842205|1484.4357033874|1469.4591311509|1453.3017716998|1451.8937967474|1451.8937967474|1451.8937967474|1451.8937967474|1451.8937967474||1449.3463629214|1449.3463629214|1449.3463629214|1449.3463629214|1435.2114262282|1435.2114262282|1435.2114262282|1435.2114262282||1423.0099560087|1412.2106094465|1412.2106094465|1412.2106094465|1412.2106094465|1412.2106094465|1405.1422814379|1400.6970309163|1387.4189490107|1372.7654663487|1365.6199748167|1344.8916536049|1335.7073806873|1315.3081275215|1290.0847280357|1290.0847280357|1290.0847280357|1290.0847280357|1281.8632980682|1281.8632980682|1281.8632980682|1281.8632980682|1281.8632980682|1281.8632980682||1281.8632980682|1281.8632980682|1281.8632980682|1281.8632980682|1281.8632980682|1281.8632980682|1281.8632980682|1281.8632980682|1281.8632980682|1277.6016032303|1277.6016032303|1277.6016032303|1277.6016032303|1277.6016032303|1269.0571106022|1269.0571106022|1269.0571106022|1269.0571106022|1269.0571106022|1269.0571106022|1267.4800686378|1265.7458002286|1265.7458002286|1265.7458002286|1265.7458002286|1265.7458002286|1265.7458002286|1265.7458002286|1265.7458002286|1265.7458002286|1265.7458002286|1265.7458002286||1265.7458002286|1265.7458002286|1265.7458002286|1265.7458002286|1265.7458002286|1265.7458002286|1265.7269331818|1265.7269331818|1265.7269331818|1265.7269331818|1265.7269331818|1265.7269331818|1265.7269331818|1252.8798809984|1250.9840939578|1250.9840939578|1221.0823700226|1216.1415100403|1214.4933628663|1214.4933628663|1214.4933628663|1214.2259153376|1212.5843300301|1206.5353165156|1197.2086945117|1185.0319044922|1175.9696391733|1175.9696391733|1175.9696391733|1175.9696391733|1175.9696391733|1175.9696391733|1167.7939805934|1167.7939805934|1163.9377426516|1157.8252886015|1149.6047173732|1149.6047173732|1127.6690734485|1089.9853069782|1089.9853069782|1089.9853069782||1089.9853069782|1089.9853069782|1089.9853069782|1089.9853069782|1089.9853069782|1089.9853069782|1089.9853069782|1089.9853069782|1089.9853069782|1089.9853069782||1074.8142204814|1059.621309975|1045.9153878194|-1109.7318628088||-1109.7318628088|-1109.7318628088||-1109.7318628088|-1109.7318628088||-1109.7318628088|-1109.7318628088|-1109.7318628088|-1109.7318628088|-1109.7318628088|-1109.7318628088|-1109.7318628088|-1109.7318628088|-1121.9319209542|-1121.9319209542|-1122.1187874969|1033.985153888|1033.985153888|1033.985153888|1033.985153888|1033.985153888||1033.985153888|1033.985153888|1033.985153888|1033.985153888|1033.985153888|1033.985153888|1033.985153888|1033.985153888
04366|18445|/equities/ultratech-cement|NIFTY200/MSCI_EEM|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789||-10352.212958789|-10352.212958789|-10352.212958789||-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10352.212958789|-10477.811816189|9925.0743911913|9925.0743911913|9925.0743911913|9925.0743911913|9925.0743911913|9925.0743911913|9876.435684223|9837.9647250915|9671.3138872544|9509.2429150917||9462.4448577144|9462.4448577144|9462.4448577144|9462.4448577144|9418.2581752382|9379.7343440147|9269.4044794608|9248.5466438453|9240.8964988038|9054.5850854764|8929.272707821|8858.2048340631|8858.2048340631|8858.2048340631|8750.9023438374|8638.613606868|8478.3375471276|8469.6249545551|8469.6249545551||8469.6249545551|8469.6249545551|8469.6249545551|8469.6249545551|8469.6249545551|8469.6249545551|8398.4997867452|8395.6774974253||8332.2637883718|8305.0291298182|8305.0291298182|8305.0291298182|8237.5741958917|8177.3049333693|-8540.0958318276|-8540.0958318276|-8540.0958318276|-8540.0958318276|-8540.0958318276|-8540.0958318276|-8540.0958318276|-8540.0958318276||-8540.0958318276|-8540.0958318276|-8540.0958318276|-8540.0958318276|-8540.0958318276|-8540.0958318276|-8540.0958318276|-8540.0958318276|-8540.0958318276|-8540.0958318276|-8554.6535175689|-8603.2772918964|-8603.2772918964|-8624.9125975248|-8624.9125975248||-8624.9125975248|-8631.3544770656|-8631.3544770656|-8631.3544770656|-8631.3544770656|-8662.8215435278|-8781.9045796142|8313.8955345709||8313.8955345709|8313.8955345709|8245.6172172316|8186.6024635906|8110.5721794507|8110.5721794507|8110.5721794507|8110.5721794507|8110.5721794507|8110.5721794507|8029.3993725667|-8445.2146732913|-8445.2146732913|-8445.2146732913|-8445.2146732913|-8445.2146732913|-8445.2146732913|-8445.2146732913|-8445.2146732913|-8445.2146732913|-8445.2146732913|-8445.2146732913|-8445.2146732913|-8445.2146732913||-8445.2146732913|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594|8079.1024535594|8067.0415174098|8024.7954000718||8024.7954000718|8024.7954000718|8024.7954000718|8024.7954000718|8024.7954000718|8024.7954000718|8024.7954000718|8024.7954000718|8024.7954000718|8024.7954000718|7979.6227644027|7914.8390416106|7804.3014969248|7804.3014969248|7787.9765438921|7767.6543033263|7634.2605323417|7561.5117026019|7556.4033013191|7556.4033013191|7556.4033013191|7556.4033013191|7451.8203456497|7451.413476884|7451.413476884|7451.413476884|7451.413476884|7451.413476884|7451.413476884|7451.413476884|7451.413476884|7451.413476884|7451.413476884|7451.413476884|7451.413476884|-7802.6260924733|-7802.6260924733|-7802.6260924733|-7802.6260924733|-7802.6260924733|-7802.6260924733|-7802.6260924733||-7802.6260924733|-7802.6260924733|-7802.6260924733|-7802.6260924733|-7802.6260924733|-7802.6260924733|7407.2099168455|7407.2099168455|7407.2099168455|7407.2099168455||7407.2099168455|7407.2099168455|7407.2099168455|7360.46653087||7334.6100831281|7272.359281712||7272.359281712|7218.8739197841||7113.749016774|7083.0211385713|7083.0211385713|7041.7949109002|7041.7949109002|7025.5331095505|6953.9090136195|6953.9090136195|6953.9090136195|6953.9090136195|6953.9090136195|6953.9090136195|6953.9090136195|6953.9090136195|6953.9090136195|6953.9090136195||6953.9090136195|6953.9090136195|6953.9090136195|6953.9090136195|6953.9090136195|6953.9090136195|6953.9090136195|6953.9090136195
04367|18447|/equities/union-bank-of-india|NIFTY200|134.20240307533|134.20240307533|134.00772563805|134.00772563805|134.00772563805|134.00772563805|128.40858556816|127.90152476317|127.90152476317|127.90152476317||126.60169689397|125.80085533318|125.80085533318||125.48299058909|125.48299058909|125.48299058909|125.48299058909|123.72832355494|117.95646985366|115.2099678604|114.87375550025|114.87375550025|114.87375550025|114.87375550025|114.87375550025|114.87375550025|114.87375550025|114.87375550025|114.87375550025|114.87375550025|114.87375550025|114.87375550025||114.87375550025|114.87375550025|114.87375550025|114.87375550025|114.87375550025|114.87375550025|113.01528872112|112.57628592272|112.57628592272|109.05975933891|106.37751071565|106.21702300462|106.21702300462|106.21702300462|103.96058306598|102.5966833336|102.5966833336|102.5966833336|102.5966833336||102.5966833336|102.5966833336|102.5966833336|102.5966833336|102.5966833336|102.5966833336|102.5966833336|102.5966833336||97.293539919554|-106.34927681297|-106.34927681297|-106.34927681297|-106.34927681297|-106.34927681297|-106.34927681297|-106.34927681297|-106.34927681297|-106.34927681297|-106.34927681297|-106.34927681297|-106.34927681297|-109.49919645886||-110.14355365546|97.46688410173|97.46688410173|97.46688410173|97.46688410173|97.46688410173|97.46688410173|97.46688410173|97.46688410173|97.46688410173|97.46688410173|97.46688410173|97.46688410173|97.46688410173|97.46688410173||93.546538314666|91.921150800747|90.629529560602|90.629529560602|90.629529560602|90.464379200114|90.464379200114|90.464379200114||89.010421418232|87.578244155294|84.192491895232|-94.486871249258|-94.486871249258|-94.486871249258|-94.486871249258|-94.486871249258|-94.486871249258|-94.486871249258|-94.486871249258|-94.486871249258|-94.90727851502|86.090693546935|86.090693546935|86.090693546935|86.090693546935|86.090693546935|86.090693546935|86.090693546935|86.090693546935|86.090693546935|86.090693546935|84.182704709966||84.182704709966|84.182704709966|84.182704709966|84.182704709966|84.182704709966|84.182704709966|84.182704709966|84.182704709966|84.182704709966|84.182704709966|84.182704709966|84.182704709966|84.182704709966|83.619231942778|83.619231942778|83.619231942778|83.619231942778|80.09359333635|77.701215665877|76.904132756194|76.494260821044|76.494260821044|76.494260821044|76.494260821044|75.47161977637|75.47161977637|73.443468707007|73.406632998698|71.562923434833|70.206027140726|69.045586390087|-72.827062703369||-72.827062703369|-72.827062703369|-72.827062703369|-73.480066618652|-74.356767653496|-74.356767653496|-74.356767653496|-74.356767653496|-74.356767653496|-74.356767653496|-74.356767653496|-74.356767653496|-74.356767653496|-74.356767653496|-74.356767653496|-74.356767653496|-74.356767653496|-74.356767653496|-74.356767653496|-74.356767653496|-74.356767653496|-74.356767653496|-74.356767653496|-74.356767653496|-74.356767653496|-74.851964313753|-75.802183927173|-75.821873573324|-75.827081578596|-77.12730989812|-77.543154706982|-77.543154706982|-77.543154706982|-77.767171730263|-77.767171730263|-78.485746451731|71.268798771389|71.268798771389|71.268798771389|70.956998550105|70.759876005944|70.759876005944||68.955413121975|68.022683535457|67.405757279794|67.373063559444|66.2989535163|66.2989535163|66.2989535163|66.2989535163|66.2989535163|63.521055308774||61.723397669743|-69.127838697699|-69.127838697699|-69.127838697699||-69.127838697699|-69.127838697699||-69.127838697699|-69.127838697699||-69.127838697699|-69.127838697699|-70.097597747674|-71.627889056592|-71.849249184385|-71.849249184385|-71.849249184385|-71.849249184385|-72.794137451697|-72.794137451697|-73.809118083191|-73.809118083191|-73.809118083191|-73.809118083191|-73.809118083191|-73.809118083191||-73.809118083191|-73.809118083191|-73.809118083191|-73.809118083191|-73.809118083191|-73.809118083191|-75.073293524848|-75.073293524848
04368|18449|/equities/united-breweries|NIFTY200|-1913.1962077436|-1913.1962077436|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815||1766.0469059815|1766.0469059815|1766.0469059815||1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1766.0469059815|1733.4493006457|1700.8797839205|1681.2358995059|1666.3648462934|1637.749873974|1636.5856355327|1636.5856355327|1636.5856355327||1636.5856355327|1636.5856355327|1636.5856355327|1636.5856355327|1636.5856355327|1636.5856355327|1636.5856355327|1636.5856355327|1636.5856355327|1636.5856355327|1631.2090150668|1620.9822253997|1617.0135824211|1609.4262243915|1595.2958211555|1567.1203975295|1557.0059945424|1536.2955264338|-1646.2167606496||-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496||-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496||-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.2167606496|-1646.8823713124|-1646.8823713124||-1646.8823713124|-1661.5414680706|-1662.712735519|-1664.9968976616|-1664.9968976616|-1669.7215895785|1569.1420325305|1569.1420325305||1569.1420325305|1569.1420325305|1569.1420325305|1569.1420325305|1569.1420325305|1569.1420325305|1569.1420325305|1507.2587062491|1507.2587062491|1487.1621518009|1487.1621518009|1487.1621518009|1487.1621518009|1487.1621518009|1487.1621518009|1487.1621518009|1487.1621518009|1487.1621518009|1487.1621518009|1487.1621518009|1487.1621518009|1487.1621518009|1487.1621518009|1487.1621518009||1487.1621518009|1487.1621518009|1487.1621518009|1487.1621518009|1487.1621518009|1487.1621518009|1467.9301483226|1464.8259363679|1464.8259363679|1464.8259363679|1464.6372553521|1464.6372553521|1464.6372553521|1464.6372553521|1464.6372553521|1464.6372553521|1464.6372553521|1464.6372553521|1464.6372553521|1464.6372553521|1464.6372553521|1464.6372553521|1464.6372553521|1464.6372553521|1464.6372553521|1464.6372553521|1464.6372553521|1464.6372553521|1449.0793797388|1449.0793797388|1437.1493501547|1433.1631369991||1419.5316006908|1419.5316006908|1419.5316006908|1419.5316006908|1419.5316006908|1419.5316006908|1419.5316006908|1419.5316006908|1419.5316006908|1410.6699223466|1410.6699223466|1410.6699223466|1410.6699223466|1410.6699223466|1410.6699223466|1396.474867603|-1470.3086037087|-1470.3086037087|-1470.3086037087|-1470.3086037087|-1470.3086037087|-1470.3086037087|-1470.3086037087|-1470.3086037087|-1470.3086037087|-1470.3086037087|-1470.3086037087|-1470.3086037087|-1470.3086037087|-1470.3086037087|-1470.3086037087|-1470.3086037087|-1470.3086037087|-1470.3086037087|-1470.3086037087|-1470.3086037087|-1475.9845352622|1390.578199036|1390.578199036|1390.578199036|1390.578199036|1390.578199036||1390.578199036|1379.8526350113|1379.8526350113|1379.8526350113|-1452.3333728786|-1452.3333728786|-1452.3333728786|-1452.3333728786|-1452.3333728786|-1452.3333728786||-1452.3333728786|-1452.3333728786|-1452.3333728786|-1466.5842882788||-1478.811007639|-1478.811007639||-1478.811007639|-1478.811007639||-1478.811007639|-1478.811007639|-1501.1872863198|-1506.8413831287|-1509.0932021201|-1516.2952625553|-1517.1333481289|-1517.1333481289|-1517.1333481289|-1517.1333481289|-1517.1333481289|-1517.1333481289|-1517.3536903039|-1521.6957982|-1523.2506752426|-1523.2506752426||-1523.2506752426|-1523.2506752426|-1523.2506752426|-1523.2506752426|-1523.2506752426|-1523.2506752426|-1534.1257299245|-1539.1119696101
04369|18451|/equities/united-spirits|NIFTY200/MSCI_EEM/EMCONSGROWTH|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774||1040.8796366774|1040.8796366774|1040.8796366774||1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1040.8796366774|1036.4832426235|1036.4832426235|1036.4832426235|1036.4832426235|1036.4832426235|1036.4832426235|1036.4832426235|1036.4832426235|1027.4921282835|1027.4921282835|1027.4921282835|1027.4921282835||1027.4921282835|1027.4921282835|1027.4921282835|1027.4921282835|1027.4921282835|1027.4921282835|1023.2829135333|1020.6058984937|1020.6058984937|1020.6058984937|1020.6058984937|1020.6058984937|1020.6058984937|1020.6058984937|1020.6058984937|1020.6058984937|1020.6058984937|1020.6058984937|1020.6058984937||1020.6058984937|1020.6058984937|1020.6058984937|1020.6058984937|1020.6058984937|1020.6058984937|1020.6058984937|1020.6058984937||1020.6058984937|1020.6058984937|1020.6058984937|1020.6058984937|1012.2621148628|-1075.109634411|-1075.109634411|-1075.109634411|-1075.109634411|-1075.109634411|-1075.109634411|-1075.109634411|-1075.109634411|-1089.3996344801||-1093.5634434219|1022.3584332274|1022.3584332274|1022.3584332274|1022.3584332274|1005.8621602374|998.83569561972|991.82859544769|-1051.1919128107|-1051.1919128107|-1051.1919128107|-1051.1919128107|-1051.1919128107|-1051.1919128107|-1063.5187987936||1000.7340047217|1000.7340047217|1000.7340047217|1000.7340047217|1000.7340047217|1000.7340047217|1000.7340047217|1000.7340047217||1000.7340047217|1000.7340047217|1000.7340047217|1000.7340047217|1000.7340047217|1000.7340047217|991.80274894506|991.80274894506|976.51692970892|969.21327218634|956.87374878231|956.87374878231|956.87374878231|956.87374878231|956.87374878231|956.87374878231|956.87374878231|956.87374878231|956.8458523254|952.14818281381|951.75137181839|951.75137181839|951.75137181839|951.75137181839||951.75137181839|951.75137181839|951.75137181839|951.5321164193|948.29635292958|948.29635292958|948.29635292958|948.29635292958|948.29635292958|948.29635292958|936.25149850791|934.2759941613|934.2759941613|934.2759941613|934.2759941613|934.2759941613|934.2759941613|908.90388579229|906.0960025242|904.36779143314|900.8447499485|886.17996326837|886.17996326837|886.17996326837|886.17996326837|886.17996326837|886.17996326837|886.17996326837|881.66108657423|874.18455284507|873.56892997325|871.06827112371||870.68143745191|859.48215204618|859.10196498834|859.10196498834|859.10196498834|859.10196498834|859.10196498834|859.10196498834|857.56049563049|849.77812442808|849.77812442808|840.62011655203|835.54364839444|835.54364839444|833.58696509889|833.58696509889|833.58696509889|833.58696509889|833.58696509889|833.58696509889|829.72159397923|818.96564709173|812.49793917852|802.33105370422|792.15951089748|782.52725399742|778.55252614297|771.85832304731|766.03379551831|766.03379551831|766.03379551831|766.03379551831|760.51253972521|758.51116949177|757.51796135479|755.73080850008|755.73080850008|751.28144778546|747.20437896843|743.21877678893|740.84308464286|-782.08626302069||-782.08626302069|-782.08626302069|-782.08626302069|-782.08626302069|-782.08626302069|-782.08626302069|-782.08626302069|-782.08626302069|-782.08626302069|-782.08626302069||-782.08626302069|-782.08626302069|-782.08626302069|-782.08626302069||-782.08626302069|-782.08626302069||-782.08626302069|-782.08626302069||-782.08626302069|-782.08626302069|-782.08626302069|-782.08626302069|-782.08626302069|-782.08626302069|-782.08626302069|-782.08626302069|-782.08626302069|-782.08626302069|-782.08626302069|-782.08626302069|-782.08626302069|-782.08626302069|-782.08626302069|-782.08626302069||-782.08626302069|-782.08626302069|-782.08626302069|-783.71349179458|-783.71349179458|-783.71349179458|-787.57056000179|-792.45338982946
04370|18450|/equities/united-phosphorus|NIFTY200/MSCI_EEM|-509.39357898995|-522.02341703093|-528.73138801743|-528.73138801743|-548.93764996185|-568.86683763857|-568.86683763857|-574.38814072472|-575.37860127268|-575.37860127268||-579.48762044994|-579.48762044994|-579.48762044994||-579.48762044994|-579.48762044994|-589.44733842311|-594.82290302312|-594.82290302312|-594.82290302312|-594.82290302312|-594.82290302312|-599.53655959274|-609.78782093421|-612.642320915|-612.642320915|-612.642320915|-612.642320915|-612.642320915|-612.642320915|-612.642320915|-612.642320915|-612.642320915||-612.642320915|-612.642320915|-626.49145411996|579.17012650844|579.17012650844|576.25847389826|569.73718508227|569.70763183503|569.70763183503|563.5786884646|563.5786884646|563.5786884646|563.40409219048|555.79857768862|555.79857768862|-578.66719257135|-578.66719257135|-578.66719257135|-578.66719257135||-578.66719257135|-578.66719257135|-578.66719257135|-578.66719257135|-578.66719257135|-578.66719257135|-578.66719257135|-578.66719257135||-578.66719257135|-578.66719257135|-578.66719257135|-578.66719257135|-578.66719257135|-578.66719257135|-578.66719257135|-578.66719257135|-578.66719257135|-580.677478915|-592.0916452734|-600.58236125755|-610.3887435468|-622.66524754983||-633.10026827368|599.67116459823|599.67116459823|599.67116459823|599.67116459823|599.67116459823|599.67116459823|599.67116459823|599.67116459823|599.67116459823|599.67116459823|599.67116459823|599.67116459823|599.67116459823|599.67116459823||599.67116459823|599.67116459823|599.67116459823|599.67116459823|599.67116459823|599.67116459823|599.67116459823|599.67116459823||599.67116459823|597.6429755844|586.66439561461|584.60069425605|584.60069425605|584.60069425605|-613.06315148966|-613.06315148966|-613.06315148966|-613.06315148966|-613.06315148966|-613.06315148966|-613.06315148966|-613.06315148966|-613.06315148966|-613.06315148966|-613.95629028365|-615.97937275506|-615.97937275506|-616.11848462005|-616.11848462005|-616.11848462005|-621.65939683803|-623.35489622629||-629.19988469587|-638.60342841731|-638.60342841731|-638.60342841731|-638.60342841731|-639.46763237756|-639.46763237756|-639.46763237756|-650.82793615828|-650.82793615828|-654.87549547101|-655.10055662685|-658.37773714414|-658.37773714414|-658.37773714414|-662.65859953949|-666.32345207079|-669.58514238582|-669.58514238582|-669.58514238582|-669.58514238582|-669.58514238582|-674.42240213008|-678.87489735916|-680.23322674781|-692.33968011042|-699.31075500007|-700.8063971572|-701.72762995334|-701.72762995334|-701.72762995334|-701.72762995334||-701.72762995334|-701.72762995334|-701.72762995334|-701.72762995334|-707.15005626636|-707.15005626636|-707.15005626636|-707.15005626636|-707.15005626636|-707.15005626636|-707.15005626636|-707.15005626636|-707.15005626636|-707.15005626636|-707.15005626636|-707.15005626636|-707.15005626636|-707.15005626636|-707.15005626636|-707.15005626636|-707.15005626636|-707.15005626636|-707.15005626636|-707.15005626636|-707.15005626636|-707.15005626636|-707.15005626636|-707.15005626636|-707.76950899713|-715.86274402417|-715.86274402417|-715.86274402417|-721.7336322762|-726.03735224157|-731.45261834892|-737.01955831087|-751.23564611581|711.64014731958|711.64014731958|711.64014731958|711.64014731958|711.64014731958||-745.96476664946|-745.96476664946|-745.96476664946|-745.96476664946|-745.96476664946|-745.96476664946|-745.96476664946|-745.96476664946|-745.96476664946|-745.96476664946||-745.96476664946|-745.96476664946|-745.96476664946|-745.96476664946||-745.96476664946|-745.96476664946||-745.96476664946|-745.96476664946||-745.96476664946|-745.96476664946|-745.96476664946|-745.98847899727|-745.98847899727|-745.98847899727|-745.98847899727|-745.98847899727|-745.98847899727|-745.98847899727|-746.34443343485|-746.34443343485|-755.8131934194|-755.8131934194|-757.2424216784|-757.2424216784||-757.2424216784|-757.2424216784|-757.2424216784|-757.2424216784|-757.2424216784|-776.68049023295|720.8845915423|720.8845915423
04371|993204|/equities/varun-beverages-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1258.3752538547|1255.2502210257|1231.5586087568|1213.3428308018|1179.7964198629|1179.7964198629|1179.0536621635|1179.0536621635|1179.0536621635|1179.0536621635||1179.0536621635|1179.0536621635|1179.0536621635||1179.0536621635|1179.0536621635|1179.0536621635|1179.0536621635|1179.0536621635|1179.0536621635|1179.0536621635|1179.0536621635|1179.0536621635|1179.0536621635|1179.0536621635|1179.0536621635|1179.0536621635|1179.0536621635|1179.0536621635|1179.0536621635|1179.0536621635|1179.0536621635|1179.0536621635||1179.0536621635|1179.0536621635|1179.0536621635|1061.8124051165|1027.6609866963|1022.5344106739|1018.3715809788|1010.2724326729|1010.2724326729|1010.2724326729|1010.2724326729|1010.2724326729|1010.2724326729|1010.2724326729|1010.2724326729|1010.2724326729|1001.8304468392|984.98660895545|982.70176195787||981.20193602958|964.75455251087|964.75455251087|964.75455251087|964.75455251087|956.96341541464|955.81489380924|934.20545926721||933.75049808987|926.34684836761|926.34684836761|926.34684836761|888.35764320576|874.69179797927|864.88259671308|-931.88138167227|-931.88138167227|-931.88138167227|-931.88138167227|-931.88138167227|-931.88138167227|-966.89319236372||902.55415910681|902.55415910681|902.55415910681|902.55415910681|902.55415910681|902.55415910681|902.55415910681|902.55415910681|902.55415910681|902.55415910681|902.55415910681|902.55415910681|902.55415910681|902.55415910681|902.55415910681||902.55415910681|902.55415910681|902.55415910681|885.62962122978|864.22086960734|864.22086960734|864.22086960734|864.22086960734||864.22086960734|864.22086960734|864.22086960734|864.22086960734|864.22086960734|864.22086960734|864.22086960734|864.22086960734|864.22086960734|864.22086960734|854.170415422|837.10046632718|829.30320559283|829.30320559283|829.30320559283|829.30320559283|829.30320559283|829.30320559283|829.30320559283|829.30320559283|820.35254642464|820.35254642464|820.35254642464|805.91670197355||786.58521831154|-859.31997409297|-859.31997409297|-859.31997409297|-859.31997409297|-859.31997409297|-859.31997409297|-859.31997409297|-859.31997409297|-859.71882840676|-859.71882840676|-862.19314131784|-864.32175038909|-864.32175038909|-864.32175038909|-864.32175038909|-864.32175038909|-864.32175038909|-864.32175038909|-864.32175038909|-864.32175038909|-864.32175038909|-864.32175038909|-864.32175038909|-864.32175038909|-864.32175038909|-864.32175038909|-864.32175038909|-864.32175038909|-864.32175038909|-864.32175038909|-864.32175038909||-864.32175038909|-864.32175038909|-864.32175038909|-865.279704344|779.95483652793|779.95483652793|779.95483652793|779.95483652793|779.95483652793|779.95483652793|779.95483652793|779.95483652793|779.95483652793|779.95483652793|779.95483652793|779.95483652793|779.95483652793|776.01759790538|772.96917446632|772.96917446632|772.96917446632|772.96917446632|772.96917446632|763.58798247994|738.19776441456|732.39290667464|732.39290667464|732.39290667464|732.39290667464|732.39290667464|732.39290667464|732.39290667464|732.39290667464|732.39290667464|732.39290667464|716.75044304453|690.55714985091|677.05517192635|668.61312696906|668.61312696906|668.61312696906|668.61312696906||668.61312696906|668.61312696906|663.04125110277|661.6804955135|661.6804955135|661.6804955135|661.6804955135|661.6804955135|661.6804955135|661.6804955135||661.6804955135|660.53665422182|660.04755086786|660.04755086786||660.04755086786|660.04755086786||639.83839405783|628.8242932294||624.96694416113|624.96694416113|624.96694416113|624.96694416113|624.96694416113|624.96694416113|624.96694416113|624.96694416113|624.96694416113|624.96694416113|624.96694416113|624.96694416113|624.96694416113|624.96694416113|624.96694416113|624.96694416113||624.96694416113|618.64102601019|609.83784791063|600.38092042153|591.17832283122|591.17832283122|591.17832283122|591.17832283122
04372|18377|/equities/sesa-goa|NIFTY200/MSCI_EEM|253.94693703156|253.94693703156|253.94693703156|249.95468751834|249.95468751834|249.95468751834|249.95468751834|249.95468751834|249.95468751834|249.95468751834||249.95468751834|249.95468751834|249.95468751834||249.95468751834|249.95468751834|249.95468751834|249.95468751834|248.86632285566|248.27368731467|247.11385106846|247.11385106846|247.11385106846|247.11385106846|247.11385106846|247.11385106846|241.85090555681|241.85090555681|241.85090555681|241.85090555681|241.85090555681|241.85090555681|241.85090555681||241.85090555681|241.85090555681|241.85090555681|241.85090555681|239.27878225659|236.70420793266|231.41579218674|229.88005743557|229.88005743557|229.88005743557|229.88005743557|229.88005743557|227.91117764108|226.04575242591|225.87305757284|225.35424021997|225.35424021997|225.35424021997|225.35424021997||225.35424021997|225.35424021997|225.35424021997|225.35424021997|225.35424021997|225.35424021997|225.35424021997|225.35424021997||225.35424021997|221.5713820912|221.09184136527|221.09184136527|218.5020398579|215.98738680479|215.98738680479|-231.91509580674|-231.91509580674|-231.91509580674|-231.91509580674|-231.91509580674|-231.91509580674|213.22309508688||213.22309508688|213.22309508688|213.22309508688|213.22309508688|212.58954890974|209.69949811044|209.01054989566|208.840478697|208.840478697|208.840478697|208.840478697|208.840478697|208.840478697|208.840478697|208.840478697||-227.867621869|-227.867621869|-231.77236458345|-239.56651196528|-239.67946333409|-240.8938489967|-243.09594112562|-247.54600303171||-247.54600303171|-247.54600303171|-247.54600303171|-247.54600303171|-248.5851219451|-248.5851219451|-248.5851219451|-248.5851219451|-248.5851219451|-248.5851219451|-248.5851219451|-248.5851219451|-248.5851219451|-250.3832556036|-250.3832556036|-250.3832556036|-250.3832556036|-250.39978079643|-250.39978079643|-250.39978079643|-250.39978079643|-251.78031301329|-253.50069302479|-253.50069302479||-255.24799547107|-260.42555374471|-262.27751781769|-262.27751781769|-262.27751781769|-264.74723998515|-270.60804442794|-274.13115945824|-285.63375808837|-285.63375808837|-285.63375808837|-285.63375808837|-285.63375808837|-285.63375808837|-285.63375808837|-285.63375808837|-287.98724331153|-287.98724331153|-287.98724331153|-287.98724331153|-287.98724331153|-287.98724331153|-287.98724331153|-287.98724331153|-287.98724331153|-287.98724331153|-287.98724331153|-287.98724331153|-287.98724331153|-289.14692311036|-289.99380582955|-290.13199460933||-290.19647894372|-290.19647894372|-290.19647894372|-290.39331807549|-291.23258270459|-291.23258270459|-291.23258270459|-291.23258270459|-291.23258270459|-291.23258270459|-291.23258270459|-291.23258270459|-291.82913208249|-291.82913208249|-293.23659242527|-293.23659242527|-294.84342653372|-295.50103083825|-297.93448311726|-298.1660967606|-300.79843338526|282.71830560498|282.71830560498|279.92588765679|275.67042496533|273.34559443962|-290.5106070458|-290.5106070458|-290.5106070458|-290.5106070458|-290.5106070458|-290.5106070458|-290.5106070458|-290.5654442726|-290.5654442726|-290.5654442726|-290.5654442726|-290.5654442726|-290.5654442726|-292.98469129225|-292.98469129225|-292.98469129225||-292.98469129225|-292.98469129225|-293.49304901518|-293.49304901518|-293.49304901518|-297.22838949007|-298.49252499857|-298.49252499857|-298.49252499857|-298.49252499857||-298.49252499857|-298.49252499857|-298.49252499857|-299.25280453671||-299.97233572168|-299.97233572168||-299.97233572168|-299.97233572168||-299.97233572168|-299.97233572168|-300.02205054145|-302.11187638693|-302.11187638693|-302.11187638693|-302.11187638693|-302.11187638693|-302.11187638693|-302.11187638693|-302.11187638693|-302.11187638693|-302.11187638693|-302.11187638693|-302.11187638693|-302.11187638693||-302.11187638693|-302.11187638693|-302.11187638693|-302.11187638693|-302.11187638693|-311.89652728431|-321.13224473919|-325.14693012199
04373|18200|/equities/idea-cellular|NIFTY200/MSCI_EEM_SMALLCAP|-16.07070548789|-16.07070548789|-16.07070548789|-16.07070548789|-16.07070548789|-16.436982334595|-16.436982334595|14.172589852395|14.172589852395|14.172589852395||14.172589852395|14.172589852395|14.172589852395||14.172589852395|14.172589852395|14.172589852395|14.172589852395|14.172589852395|14.172589852395|14.172589852395|14.172589852395|14.172589852395|14.172589852395|13.869544852644|13.859148897142|13.859148897142|13.859148897142|13.859148897142|12.592921741359|12.592921741359|12.592921741359|12.592921741359||12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359||12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.592921741359|12.461579860971|12.068421855818||11.93015013905|11.93015013905|11.811278409115|11.637531936557|11.599769354726|11.599769354726|11.599769354726|10.980299314818|10.419776952886|10.180222075199|10.180222075199|10.180222075199|10.180222075199|10.180222075199||10.180222075199|10.180222075199|10.180222075199|10.180222075199|10.180222075199|10.084842308332|10.084842308332|9.884207403966|9.884207403966|9.884207403966|9.884207403966|9.884207403966|9.884207403966|9.884207403966|9.884207403966||9.884207403966|9.884207403966|9.884207403966|9.4324523743747|9.2753317344545|9.2753317344545|9.2753317344545|9.2753317344545||9.2753317344545|9.2753317344545|9.1427708327486|9.1427708327486|9.1427708327486|9.1427708327486|9.0280787348432|8.922865430479|8.5234441431853|8.5234441431853|8.5234441431853|8.264937894487|7.9582642636295|7.8691534448548|7.8691534448548|7.6879481131152|7.5404815635715|7.5404815635715|7.5404815635715|7.5404815635715|7.5404815635715|7.5404815635715|7.5404815635715|7.5404815635715||7.5404815635715|7.5404815635715|7.5404815635715|7.5404815635715|7.5404815635715|7.5404815635715|7.5404815635715|7.5404815635715|7.5404815635715|7.5404815635715|7.5404815635715|7.5404815635715|7.5404815635715|7.3783132722681|7.147609039921|7.147609039921|7.1223379958428|7.1223379958428|7.1223379958428|7.1223379958428|7.1223379958428|7.1223379958428|7.1223379958428|7.1223379958428|7.1223379958428|7.1223379958428|7.1223379958428|7.1223379958428|7.1223379958428|7.1223379958428|7.1223379958428|7.1223379958428||7.1223379958428|7.1223379958428|7.1223379958428|7.1223379958428|7.1223379958428|7.1223379958428|7.1223379958428|7.1223379958428|7.1223379958428|7.1223379958428|7.1223379958428|6.8025979056134|6.738234488204|6.738234488204|6.738234488204|6.6202606802018|6.5174295978612|6.5174295978612|6.5174295978612|6.5174295978612|6.4409528387026|6.4409528387026|6.4409528387026|6.3677250690412|6.3498895840489|6.3498895840489|6.3498895840489|6.3498895840489|6.3498895840489|6.3498895840489|6.3498895840489|6.3498895840489|6.3276552311406|6.221917286413|6.221917286413|6.221917286413|6.221917286413|6.221917286413|6.221917286413|6.221917286413|6.221917286413|6.221917286413||6.221917286413|6.0021304453933|-6.592348701499|-6.592348701499|-6.592348701499|-6.592348701499|-6.592348701499|-6.592348701499|-6.592348701499|-6.592348701499||-6.592348701499|-6.592348701499|-6.592348701499|-6.592348701499||-6.592348701499|-6.592348701499||-6.592348701499|-6.592348701499||-6.6942767376614|-6.7214184331577|-6.9071317301504|-7.0211348830142|-7.0211348830142|-7.0211348830142|-7.0211348830142|-7.062371869714|-7.149857754874|-7.1553976219757|-7.2643306169095|-7.3131450716193|-7.4451612966519|6.6689658033955|6.6689658033955|6.6689658033955||6.6689658033955|6.6689658033955|6.6689658033955|6.6689658033955|6.6689658033955|6.6689658033955|6.6689658033955|6.6689658033955
04374|18462|/equities/voltas|NIFTY200/MSCI_EEM_SMALLCAP|985.77896546411|985.77896546411|985.77896546411|985.77896546411|985.77896546411|985.77896546411|985.77896546411|985.77896546411|985.77896546411|985.77896546411||985.77896546411|985.77896546411|985.77896546411||985.77896546411|985.77896546411|985.77896546411|985.77896546411|983.368250201|981.15920079842|959.24076306704|939.48427931596|939.48427931596|939.48427931596|939.48427931596|936.24086726296|927.8981844914|917.96464400954|915.16348113691|912.3698870663|912.3698870663|912.3698870663|893.2832322655||883.37304195407|866.28432431637|866.28432431637|829.15200938581|813.51337156692|810.01487085994|803.06595026876|803.06595026876|803.06595026876|803.06595026876|803.06595026876|798.80161436803|-865.68991280677|-865.68991280677|-865.68991280677|-865.68991280677|-865.68991280677|-866.3810610414|-866.3810610414||-866.3810610414|-866.3810610414|-866.3810610414|-866.3810610414|-866.3810610414|-866.3810610414|-866.3810610414|-866.3810610414||-866.3810610414|-866.3810610414|-866.3810610414|-866.3810610414|-868.55116130251|-876.12244026863|-876.12244026863|-876.12244026863|-876.12244026863|-876.12244026863|-876.12244026863|-876.12244026863|-876.12244026863|-876.12244026863||-876.12244026863|-879.92493091914|-884.41381620138|-894.5709204538|-898.19905567268|-898.19905567268|-898.19905567268|-908.5315479873|-908.5315479873|-908.5315479873|-910.42165743111|-910.42165743111|-910.42165743111|-910.42165743111|-910.42165743111||-910.42165743111|-910.42165743111|-910.42165743111|-910.42165743111|863.00059839575|863.00059839575|863.00059839575|863.00059839575||863.00059839575|863.00059839575|863.00059839575|863.00059839575|863.00059839575|863.00059839575|852.3423193438|845.99300281884|845.99300281884|826.05874103677|826.05874103677|826.05874103677|813.2124913972|804.36388882458|795.56813087085|795.56813087085|795.56813087085|795.56813087085|795.56813087085|795.56813087085|795.56813087085|795.56813087085|795.56813087085|795.56813087085||795.56813087085|795.56813087085|795.56813087085|786.56734254205|781.88898987637|781.88898987637|766.7072184336|762.0580048839|758.50612060668|750.12626681992|-786.29839312159|-786.29839312159|-786.29839312159|-786.29839312159|-786.29839312159|-786.29839312159|-786.29839312159|-786.29839312159|-786.29839312159|-786.29839312159|-786.29839312159|-786.29839312159|-792.05657097061|-794.86613502303|-794.86613502303|-794.86613502303|-800.5679291597|-800.73178212379|-800.73178212379|-800.73178212379|-801.03442982283|-801.03442982283||-801.03442982283|-801.03442982283|-801.03442982283|-812.23826078404|-827.28418068344|-831.47318724197|-831.47318724197|-831.47318724197|-831.47318724197|-831.47318724197|-831.47318724197|-831.47318724197|-831.47318724197|-835.72576224585|-838.10613052804|-838.10613052804|-838.10613052804|-838.10613052804|-838.10613052804|-838.10613052804|-838.10613052804|-838.10613052804|-838.10613052804|-838.10613052804|-838.10613052804|-838.10613052804|-838.10613052804|-838.10613052804|-838.10613052804|-846.76743891747|-846.76743891747|-853.97181041896|-853.97181041896|-853.97181041896|-853.97181041896|-853.97181041896|-853.97181041896|-853.97181041896|-853.97181041896|-853.97181041896|-853.97181041896|-853.97181041896||-853.97181041896|-867.77389545823|-867.77389545823|-867.77389545823|-867.77389545823|-867.77389545823|-867.77389545823|-867.77389545823|-867.77389545823|-867.77389545823||-867.77389545823|-868.37104649439|-873.83695440506|-873.83695440506||-873.83695440506|-873.83695440506||-874.00456733631|-874.00456733631||-874.00456733631|-882.7356147758|-887.77566613001|-894.94239731677|-908.81380463582|-913.42644077917|-921.88489147446|-922.56452698145|853.41732136472|853.41732136472|853.41732136472|853.41732136472|853.41732136472|853.41732136472|853.41732136472|853.41732136472||853.41732136472|853.41732136472|843.81926766219|839.29118764425|839.29118764425|839.29118764425|839.29118764425|839.29118764425
04375|18466|/equities/whirlpool-of-india|NIFTY200|-1413.5407818463|-1413.5407818463|-1413.5407818463|-1413.5407818463|-1413.5407818463|-1413.5407818463|-1413.5407818463|-1413.5407818463|-1413.5407818463|-1413.5407818463||-1417.7438418768|-1417.7438418768|-1417.7438418768||-1420.0703136886|-1420.0703136886|-1420.0703136886|-1420.0703136886|-1420.0703136886|-1420.6352802398|-1420.6352802398|-1429.4196934305|-1434.3335682781|-1434.3335682781|-1434.3335682781|-1436.8234173359|-1437.0427089865|-1442.2918934486|-1445.9952469634|-1445.9952469634|-1448.039152442|-1454.4657167976|-1458.7637401114||-1458.7637401114|-1458.7637401114|-1467.3855634251|-1467.3855634251|-1467.3855634251|-1467.3855634251|-1467.3855634251|-1467.3855634251|-1467.3855634251|-1467.3855634251|-1467.3855634251|-1489.2061137666|-1507.3011028489|-1507.3011028489|-1539.6262389511|-1623.7096624739|-1650.1752123399|-1650.1752123399|-1660.8919460027||-1668.7576933667|-1678.1864181939|-1689.2265337246|-1695.1683775868|-1698.0683675208|-1698.0683675208|-1698.0683675208|-1698.0683675208||-1698.0683675208|-1698.0683675208|-1698.0683675208|-1698.0683675208|-1698.0683675208|-1727.5951633918|1593.5084594278|1593.5084594278|1593.5084594278|1593.5084594278|1593.5084594278|1593.5084594278|1593.5084594278|1593.5084594278||1593.5084594278|1593.5084594278|1593.5084594278|1593.5084594278|1593.5084594278|1593.5084594278|1593.5084594278|1587.5982127525|1587.5982127525|1587.5982127525|1587.5982127525|1587.5982127525|1587.5982127525|1587.5982127525|1587.5982127525||1587.5982127525|1587.5982127525|1587.5982127525|1587.5982127525|1587.5982127525|1587.5982127525|1587.5982127525|1587.5982127525||1587.5982127525|1587.5982127525|1587.5982127525|1587.5982127525|1587.5982127525|1587.5982127525|1581.8146374333|1567.088461623|1560.6728240764|1560.6728240764|1530.3558790193|1529.2350638573|1529.2350638573|1521.0223175888|1517.4081116656|1514.7563108489|1514.7563108489|1514.5681421542|1489.9395711978|1487.6662010705|1475.4902234116|1454.6224582503|1452.8499997269|1442.122178516||1421.34408724|1420.3267636|1407.348733043|1407.348733043|1407.348733043|1407.348733043|1407.348733043|1407.348733043|1407.348733043|1407.348733043|1407.348733043|1407.348733043|1407.348733043|1407.348733043|1407.348733043|1407.348733043|1407.348733043|1407.348733043|1407.348733043|1407.348733043|1407.348733043|1407.348733043|1407.348733043|1407.348733043|1407.348733043|1407.348733043|1407.348733043|1407.348733043|1407.348733043|1407.348733043|1407.348733043|1386.2313405054||1386.2313405054|1386.2313405054|1386.2313405054|1386.2313405054|1386.2313405054|1386.2313405054|1386.2313405054|1386.2313405054|1386.2313405054|1377.6124247113|1377.6124247113|1367.2277673659|1350.5593675755|1350.5593675755|1350.5593675755|1341.4770628769|1340.6190048675|1338.6961524032|1338.6961524032|1338.6961524032|1332.3207370994|1327.4848464504|1327.4848464504|1317.8526356502|1298.9056723696|1288.745160326|1279.9211176432|1279.9211176432|1279.9211176432|1279.9211176432|1279.9211176432|1279.9211176432|1275.4830388661|1275.4830388661|1275.4830388661|1275.4830388661|1275.4830388661|1275.4830388661|1275.4830388661|1275.4830388661|1272.4624970302|1272.4624970302||1272.4624970302|1272.4624970302|1272.4624970302|1272.4624970302|1272.4624970302|1272.4624970302|1272.4624970302|1272.4624970302|1272.4624970302|1272.4624970302||1272.4624970302|1272.4624970302|1272.4624970302|1272.4624970302||1272.4624970302|1272.4624970302||1272.4624970302|1272.4624970302||1272.4624970302|1272.4624970302|1272.4624970302|1272.4624970302|1272.4624970302|1272.4624970302|1272.4624970302|1272.4624970302|1272.4624970302|1272.4624970302|1272.4624970302|1272.4624970302|1272.4624970302|1272.4624970302|1272.4624970302|1261.6333313899||-1358.1275589034|-1358.1275589034|-1358.1275589034|-1358.1275589034|-1358.1275589034|-1358.1275589034|-1358.1275589034|-1358.1275589034
04376|18467|/equities/wipro-ltd|NIFTY200/MSCI_EEM|464.99697303353|464.99697303353|464.99697303353|464.99697303353|464.99697303353|464.99697303353|464.99697303353|464.99697303353|464.99697303353|464.99697303353||464.99697303353|464.99697303353|464.99697303353||464.99697303353|464.99697303353|464.99697303353|464.99697303353|464.99697303353|436.40696456899|436.40696456899|436.40696456899|436.40696456899|436.40696456899|436.40696456899|436.40696456899|436.40696456899|436.40696456899|436.40696456899|432.48113505032|432.48113505032|428.50682350427|420.64446823295||420.64446823295|420.64446823295|420.64446823295|420.64446823295|420.64446823295|415.21607581439|405.7539731271|402.37680850291|402.37680850291|398.25480011065|397.71672020527|397.71672020527|391.06025314962|390.37464740295|390.37464740295|390.37464740295|389.74682434421|386.84837982085|386.84837982085||386.84837982085|386.84837982085|384.68153923779|384.52670043077|379.58914484907|379.58914484907|376.83237706212|-395.37107024136||-395.37107024136|-395.37107024136|-397.99565055572|-400.18127873433|-400.40937816718|-400.40937816718|-400.40937816718|-400.40937816718|-400.40937816718|-400.40937816718|-400.40937816718|-400.40937816718|-400.40937816718|-407.25488124533||-410.79430639129|-415.69644272969|-416.37661693544|-425.24067388088|-425.24067388088|-425.24067388088|-425.24067388088|-425.24067388088|-425.24067388088|-425.24067388088|-425.24067388088|-425.24067388088|-425.24067388088|-425.24067388088|-428.90630092125||-429.49310535304|-434.46456150337|-436.16338946338|-437.43155741157|-439.93229415088|418.05655500089|418.05655500089|418.05655500089||418.05655500089|418.05655500089|415.61561056414|411.87260265233|411.87260265233|411.87260265233|411.36137324838|411.36137324838|411.36137324838|411.36137324838|403.60709223779|398.40738316778|398.40738316778|398.40738316778|398.40738316778|398.40738316778|398.40738316778|398.40738316778|398.40738316778|398.40738316778|398.40738316778|398.40738316778|398.40738316778|398.40738316778||398.40738316778|398.40738316778|398.40738316778|396.39091113201|396.39091113201|396.39091113201|396.39091113201|396.39091113201|396.39091113201|396.39091113201|396.39091113201|396.39091113201|396.39091113201|396.39091113201|396.39091113201|396.39091113201|396.39091113201|396.39091113201|396.09823696471|394.69526261595|394.08085006373|381.64817792726|381.48969844007|381.48969844007|381.48969844007|381.48969844007|381.48969844007|381.09409886624|380.71957460188|380.71957460188|-395.94642659655|-395.94642659655||-395.94642659655|-395.94642659655|-395.94642659655|-396.79048518595|-397.26481902723|-397.26481902723|-397.26481902723|-397.26481902723|-401.94979145929|-409.63866395868|390.45361742239|390.45361742239|390.45361742239|390.45361742239|390.45361742239|390.45361742239|390.45361742239|390.45361742239|390.45361742239|389.68457152293|385.81063977265|384.94492967659|384.94492967659|383.17703517744|383.17703517744|383.17703517744|383.17703517744|375.35227080262|374.00387172576|374.00387172576|374.00387172576|374.00387172576|371.24936210158|371.24936210158|371.24936210158|371.24936210158|371.24936210158|371.24936210158|371.24936210158|371.24936210158|371.24936210158|371.24936210158||364.95483728518|356.76898796848|356.76898796848|356.76898796848|354.68428831479|-376.54436585574|-376.54436585574|-376.54436585574|-376.54436585574|-376.54436585574||-376.54436585574|-376.54436585574|-376.54436585574|-376.54436585574||-376.54436585574|-376.54436585574||-376.54436585574|-376.54436585574||-376.54436585574|-378.55206401777|-379.63564499696|-381.16344556494|-381.16344556494|-386.50661330404|-387.11290841833|-390.35323191501|-392.09473083462|-392.09473083462|-397.89413757287|-399.97681003105|-403.5553235126|-403.5553235126|-406.53823673906|-406.53823673906||-406.53823673906|-406.53823673906|-406.53823673906|-407.98969663715|-408.0227766402|-408.0227766402|392.0221700635|392.0221700635
04377|18470|/equities/yes-bank|NIFTY200/MSCI_EEM/MSCI_EEM_SMALLCAP|25.818186400792|25.818186400792|23.931319155583|22.543407655497|22.543407655497|22.543407655497|22.543407655497|22.543407655497|22.543407655497|22.543407655497||22.543407655497|22.543407655497|22.543407655497||22.543407655497|22.543407655497|22.543407655497|22.543407655497|22.543407655497|22.543407655497|22.543407655497|21.751008484915|21.684454147634|21.066060587893|20.90395497959|20.409950146864|20.327722639718|20.086358488576|20.030216561904|20.030216561904|20.030216561904|20.030216561904|20.030216561904||20.030216561904|20.030216561904|20.030216561904|20.030216561904|19.858574614647|19.459527688692|19.388364162125|18.998183186493|18.884092789714|18.325489138249|18.325489138249|18.325489138249|18.325489138249|18.325489138249|18.325489138249|18.325489138249|18.325489138249|18.325489138249|18.325489138249||18.325489138249|18.325489138249|18.325489138249|18.325489138249|18.325489138249|18.325489138249|18.311655360994|18.179617703554||17.024574611581|16.810585808357|16.810585808357|16.075650876982|-17.258451408763|-17.258451408763|-17.258451408763|-17.258451408763|-17.305803103971|-17.305803103971|-17.314782031959|-17.353125017594|-17.353125017594|-17.800695756752||-18.13843592869|-18.13843592869|-18.13843592869|-18.142706968903|-18.217847921377|-18.217847921377|-18.289274959571|-18.393637953871|-18.394615009824|-18.394615009824|-18.452350752662|16.904797437622|16.904797437622|16.904797437622|16.904797437622||16.904797437622|16.904797437622|16.904797437622|16.904797437622|16.904797437622|16.904797437622|16.904797437622|16.904797437622||16.904797437622|16.904797437622|16.904797437622|16.904797437622|16.904797437622|16.904797437622|16.904797437622|16.837445969382|16.837445969382|16.837445969382|16.77771837954|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269||16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.401755070269|16.260283284254|16.25167726367|16.25167726367|16.25167726367|16.25167726367|16.25167726367|16.25167726367|16.25167726367|16.25167726367|16.25167726367|16.25167726367|15.860196790092|15.536330656865|15.483519066273|15.483519066273||15.483519066273|15.483519066273|15.483519066273|15.483519066273|15.483519066273|15.483519066273|15.483519066273|15.483519066273|15.483519066273|15.483519066273|15.483519066273|15.483519066273|15.483519066273|15.483519066273|15.445576761496|15.354228464731|15.354228464731|15.354228464731|15.354228464731|15.354228464731|15.195540654332|15.195540654332|15.195540654332|15.195540654332|15.195540654332|15.195540654332|15.195540654332|15.195540654332|15.195540654332|15.195540654332|15.195540654332|15.195540654332|15.195540654332|15.195540654332|15.195540654332|15.195540654332|15.195540654332|15.195540654332|15.195540654332|15.195540654332|15.195540654332|15.195540654332||15.195540654332|15.195540654332|15.195540654332|15.195540654332|15.195540654332|15.195540654332|15.195540654332|15.195540654332|14.51171206067|-16.534208630742||-16.594045051386|-16.594045051386|-16.594045051386|-16.594045051386||-16.594045051386|-16.594045051386||-16.594045051386|-16.594045051386||-16.594045051386|-16.662827209687|-16.930919598711|-17.003799384582|-17.154221156954|-17.278171843276|-17.278171843276|-17.278171843276|-17.278171843276|-17.278171843276|-17.77547466573|-17.77547466573|-17.77547466573|16.007691069022|16.007691069022|16.007691069022||16.007691069022|16.007691069022|16.007691069022|16.007691069022|-17.916753994456|-17.916753994456|-17.916753994456|-17.916753994456
04378|18471|/equities/zee-entertainment-enterprises|NIFTY200/MSCI_EEM_SMALLCAP|-219.48950665821|-219.48950665821|-219.48950665821|-219.48950665821|-220.76637881531|-220.76637881531|-220.76637881531|-220.76637881531|-220.76637881531|-220.76637881531||-223.31265092706|-227.85849662197|-246.9983365312||-286.29805101604|-286.29805101604|-286.29805101604|-286.29805101604|-286.29805101604|-292.47839391729|-297.06932196103|-297.06932196103|-297.06932196103|-302.68824282416|-302.68824282416|-302.68824282416|-302.68824282416|-302.68824282416|-302.68824282416|-302.68824282416|-302.68824282416|-302.68824282416|-304.11502422075||-304.11502422075|-304.11502422075|-306.2500343718|258.32170661056|258.32170661056|258.32170661056|258.32170661056|258.32170661056|258.32170661056|252.0630046324|247.17834763571|234.85369518118|-271.4707259516|-271.4707259516|-271.4707259516|-271.4707259516|-271.4707259516|-271.4707259516|-271.4707259516||-271.4707259516|-271.4707259516|-271.4707259516|-271.4707259516|-271.4707259516|245.16420827687|245.16420827687|245.16420827687||245.16420827687|245.16420827687|245.16420827687|245.16420827687|245.16420827687|245.16420827687|245.16420827687|242.54633676543|233.70981896734|-262.04064298603|-262.04064298603|-262.04064298603|-262.04064298603|-269.55627235807||-274.74107920964|251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175||251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175||251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175|251.20307044175|249.83119243148|246.04576496021|245.70085232938|244.01981097218|244.01981097218|244.01981097218|244.01981097218|244.01981097218|244.01981097218|244.01981097218|244.01981097218|241.8359075228|238.82322244287|237.17896668264|237.17896668264|233.22940166072|231.66247092326||231.66247092326|231.66247092326|221.95552816479|213.74744261191|213.74744261191|213.74744261191|213.74744261191|213.74744261191|213.74744261191|213.74744261191|213.74744261191|210.18882071625|208.14591224603|206.26213166903|198.68014206037|196.96264936095|196.96264936095|196.96264936095|196.96264936095|196.96264936095|193.28905891451|179.57116978999|178.39311497737|178.39311497737|176.21734590584|175.64427068558|172.95753010475|-196.64954753549|-196.64954753549|-196.64954753549|-196.64954753549|-196.64954753549||-197.55504773095|-198.5108674244|-198.5108674244|-198.90385404395|-198.90385404395|-198.90385404395|-198.90385404395|183.72790944053|183.72790944053|183.72790944053|183.72790944053|183.72790944053|183.72790944053|183.72790944053|183.72790944053|183.72790944053|182.44767546072|181.21130471113|178.1976232146|178.1976232146|178.1976232146|178.1976232146|-194.38453363502|-194.38453363502|-194.38453363502|-197.21058563749|-199.32287750818|-200.79771422928|-200.79771422928|-200.79771422928|-200.79771422928|-200.79771422928|-200.79771422928|-200.79771422928|-206.47234183795|-206.47234183795|-206.47234183795|-206.84767223108|-206.84767223108|-206.84767223108|-206.84767223108|-206.84767223108||-206.84767223108|-206.84767223108|-206.84767223108|-208.80573776815|-212.75359735063|195.68062747807|195.68062747807|195.68062747807|195.68062747807|195.68062747807||195.68062747807|195.68062747807|195.68062747807|193.21181237798||192.87978932704|192.85254115358||190.77782079131|190.73368264735||190.46503319519|190.46503319519|190.46503319519|190.46503319519|190.46503319519|188.58058701375|-213.97272109325|-213.97272109325|-213.97272109325|-213.97272109325|-213.97272109325|-214.13635677027|-214.29197464948|-214.29197464948|-214.29197464948|-214.29197464948||-214.29197464948|-214.29197464948|-214.29197464948|-214.29197464948|-214.29197464948|-214.29197464948|-214.29197464948|-214.29197464948
04379|946102|/equities/abc-mart-inc|TOPIX500/EAFAVALUE|2500.2433644975|2494.4370716639|2485.8262299917|2485.8262299917|2485.8262299917|2473.9735888796|2453.8303061723|2453.8303061723|2453.8303061723|2453.8303061723|2445.0892290803|2435.0234295231|2435.0234295231|2435.0234295231|2435.0234295231|2435.0234295231|2435.0234295231|2435.0234295231|2435.0234295231|2435.0234295231|2398.0538105813|2392.9209006458|-2572.965553047|-2572.965553047||-2572.965553047|-2572.965553047||||-2589.0172811634|-2599.3176310659|-2599.3176310659|-2602.2902852665|-2602.2902852665|-2631.7114280739|-2652.4571423044|2487.0803403879|2487.0803403879|2487.0803403879|2487.0803403879|2487.0803403879|2454.2837115421|2448.9594808534|2448.9594808534|2448.9594808534|-2525.8986821648|-2525.8986821648|-2525.8986821648|-2525.8986821648|-2525.8986821648|-2525.8986821648|-2525.8986821648|-2525.8986821648|-2525.8986821648|-2525.8986821648||-2525.8986821648|-2525.8986821648|-2525.8986821648|-2525.8986821648|-2525.8986821648|-2525.8986821648|-2525.8986821648|-2525.8986821648|-2525.8986821648|-2525.8986821648|-2525.8986821648|-2525.8986821648|-2525.8986821648||-2525.8986821648|-2525.8986821648|-2525.8986821648|-2525.8986821648|-2553.3942694454|-2553.3942694454|-2553.3942694454|-2553.3942694454|-2553.3942694454|-2617.8269660504|-2653.6189520582|-2653.6189520582|-2653.6189520582|-2700.6877245091|-2734.2363605657|-2820.9015117397|-2925.8290268391|-2925.8290268391||-2941.4987985668|-2941.4987985668|-2963.3597761853|-3013.3441957615|-3080.8786367425|-3080.8786367425|-3116.5873741584|-3138.5415268427|-3195.9479106209|-3195.9479106209|-3195.9479106209|-3277.1921229121|-3353.6579143468|-3430.8976826076||-3511.1640917862|-3576.9045464291|-3667.5606071435|-3678.5223544981|-3678.5223544981|-3782.7192827757|-3901.1325364174|-3971.9805960193|-4115.3117733548|-4271.5130815053|-4396.375646117|-4544.1396067967|-4719.2662297741|7625.0487998361|7625.0487998361|7625.0487998361|7625.0487998361|7625.0487998361|7625.0487998361|7625.0487998361|7625.0487998361|7625.0487998361|7595.5542220401|-8112.9277472746|-8112.9277472746||-8112.9277472746|-8112.9277472746|-8112.9277472746|-8112.9277472746|-8112.9277472746|-8112.9277472746|-8112.9277472746|-8112.9277472746|-8112.9277472746|-8112.9277472746|-8112.9277472746|-8112.9277472746|-8112.9277472746|-8112.9277472746|-8112.9277472746|-8112.9277472746|-8112.9277472746|-8112.9277472746||-8112.9277472746|-8112.9277472746|-8112.9277472746|-8112.9277472746|-8112.9277472746|-8112.9277472746|-8112.9277472746|-8112.9277472746|-8112.9277472746|-8112.9277472746|-8112.9277472746|-8112.9277472746|-8112.9277472746|-8112.9277472746|-8112.9277472746|7689.355569566|7689.355569566|7689.355569566|7689.355569566|7689.355569566|7689.355569566|7689.355569566|7689.355569566|7689.355569566|7689.355569566|7598.0617439623|7545.674992546|7545.674992546|-7937.7762649809|-7937.7762649809|-7937.7762649809|-7937.7762649809|-8038.9213147913|-8038.9213147913|-8048.5134633625|-8048.5134633625|-8048.5134633625|-8135.0149592917|-8329.4610658797|7786.8984007138|7786.8984007138|7786.8984007138|7777.664889682|7671.8498774244|7598.1665304716|7445.1850338573|7407.0080058638|7407.0080058638|7407.0080058638|7407.0080058638||||7407.0080058638|7407.0080058638|7407.0080058638|7407.0080058638|7407.0080058638|7407.0080058638|7378.3422287375|7333.1580319306|7219.6200354784|7105.4321474327|7105.4321474327|7105.4321474327|7064.3690527029|6835.9656141144|-7364.3878766737|-7364.3878766737|-7364.3878766737|-7364.3878766737|6966.0015597109|6966.0015597109|6966.0015597109|6966.0015597109|6950.0017330121|6919.7961588938|6919.7961588938|6919.7961588938|6919.7961588938|6919.7961588938|6919.7961588938|6919.7961588938||6919.7961588938|6919.7961588938|6919.7961588938|6919.7961588938|6919.7961588938|6919.7961588938|6919.7961588938|6919.7961588938|6808.6623987709|6741.1264182357|6741.1264182357|6587.3626869285|-7030.5038588086|-7030.5038588086|-7030.5038588086|-7048.893176454|-7050.053608392|
04380|946298|/equities/acom-co-ltd|TOPIX500/EAFAGROWTH|359.41379737491|359.41379737491|359.41379737491|359.41379737491|359.41379737491|359.41379737491|359.41379737491|359.41379737491|359.41379737491|355.86493607656|355.86493607656|355.86493607656|355.86493607656|355.86493607656|349.69701046794|349.69701046794|349.69701046794|349.69701046794|349.61333682636|348.97592573805|344.53694885949|344.53694885949|340.54992412908|340.54992412908||-355.96789366737|-355.96789366737||||-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-355.96789366737|-356.78099533734|-357.24545307819||-357.24545307819|-357.24545307819|-357.36899151026|-357.36899151026|-357.36899151026|-359.75444755751|-361.92996697507|-361.92996697507|-361.92996697507|-365.72774956051|-368.08240489979|-368.08240489979|-368.08240489979||-368.08240489979|-368.08240489979|-368.08240489979|-368.08240489979|348.23705556497|348.23705556497|348.23705556497|348.23705556497|348.23705556497|348.23705556497|348.23705556497|348.23705556497|343.54673213545|-360.77497874211|-360.77497874211|-360.77497874211|-360.77497874211|-360.77497874211||-360.77497874211|-360.77497874211|-360.77497874211|-368.53886425176|-369.95290624554|-369.95290624554|351.77532636423|351.77532636423|351.77532636423|351.77532636423|351.77532636423|351.77532636423|351.77532636423|351.77532636423||351.77532636423|351.19225324286|351.19225324286|351.19225324286|351.19225324286|351.19225324286|351.19225324286|345.64694228319|344.45216555228|340.11351049863|-350.44164993721|-350.44164993721|-350.44164993721|-350.44164993721|-350.44164993721|-350.44164993721|-350.44164993721|-350.44164993721|-350.44164993721|-350.44164993721|-350.69070553733|-351.57300954343|-353.29222367076|-355.95247176254|-359.6194235811||-360.80545069962|-360.80545069962|-361.73163555654|-361.73163555654|-361.73163555654|-363.80736232899|342.63431019185|342.63431019185|342.63431019185|342.63431019185|342.63431019185|340.75347095505|340.75347095505|340.00821208236|340.00821208236|340.00821208236|340.00821208236|338.68711187916||338.68711187916|338.68711187916|338.68711187916|338.68711187916|338.68711187916|338.68711187916|338.68711187916|338.68711187916|338.68711187916|338.68711187916|338.68711187916|338.68711187916|338.68711187916|338.68711187916|338.68711187916|338.68711187916|338.68711187916|325.73013583904|318.99457943976|318.90985447488|318.90985447488|318.90985447488|-335.63998317442|-335.63998317442|-335.63998317442|-335.63998317442|-335.63998317442|-335.63998317442|-335.63998317442|-335.63998317442|-335.63998317442|-335.63998317442|-335.63998317442|-337.65553686046|-338.61726317829|-339.29695908699|324.27903517215|324.27903517215|324.27903517215|324.27903517215|324.27903517215|324.27903517215|324.27903517215|324.27903517215|324.27903517215|324.27903517215|324.27903517215|324.27903517215|324.27903517215|323.81003908017||||321.45559897796|320.7839988644|-334.37755838194|-334.37755838194|-334.37755838194|-334.37755838194|-334.37755838194|-334.37755838194|-334.37755838194|-334.37755838194|-334.37755838194|-334.37755838194|-334.37755838194|-334.37755838194|-334.37755838194|-334.37755838194|-334.37755838194|-334.37755838194|-334.37755838194|-334.37755838194|-334.37755838194|-334.37755838194|-334.37755838194|-334.37755838194|-334.37755838194|-334.37755838194|-334.37755838194|-334.86395375772|-336.79328195302|-338.80034809015||-338.80034809015|-341.13275124241|-341.13275124241|-341.13275124241|-341.13275124241|330.31447017502|330.31447017502|330.31447017502|327.40496686113|327.22774095681|326.0863788409|325.37995366713|325.37995366713|325.37995366713|325.37995366713|325.37995366713|321.31105963014|
04381|946144|/equities/adeka-corp|TOPIX500|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2758.0348331673|2723.5109257415|2713.5176432579||2713.5176432579|2713.5176432579||||2713.5176432579|2704.9084925087|2697.9538805653|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2687.9789551492|2677.6710612769|2660.7235324406|2660.7235324406|2638.4150360451|2625.1278178279||2596.5864642532|2587.9585978434|2587.9585978434|2576.8706642705|2537.4951825227|2498.4390916919|2464.1346811012|2464.1346811012|2435.1192375843|-2663.5929163477|-2663.5929163477|-2663.5929163477|-2663.5929163477||-2663.5929163477|-2663.5929163477|-2663.5929163477|-2663.5929163477|-2679.2875510465|-2679.2875510465|2512.5476664434|2512.5476664434|2512.5476664434|2512.5476664434|2493.4323042511|2493.4323042511|2485.1790867642|2485.1790867642|2485.1790867642|2483.3070463158|2483.3070463158|2483.3070463158||-2667.698839073|-2667.698839073|-2667.698839073|-2713.7816722537|-2713.7816722537|-2713.7816722537|-2756.9796358375|-2778.8662620417|-2810.1569578241|-2819.9221701532|-2819.9221701532|-2872.1357446146|2713.7669030461|2713.7669030461||2713.7669030461|2713.7669030461|2713.7669030461|2713.7669030461|2713.7669030461|2713.7669030461|2713.7669030461|2713.7669030461|2696.7132256068|2664.3758062297|-2843.2086246444|-2843.2086246444|-2843.2086246444|-2843.2086246444|-2843.2086246444|-2843.2086246444|-2843.2086246444|-2843.2086246444|-2843.2086246444|-2843.2086246444|-2843.2086246444|-2850.787360716|-2887.5137341289|-2896.6602029095|-2896.6602029095||-2896.6602029095|-2896.6602029095|-2908.6391393944|-2908.6391393944|-2921.0157104382|2735.4971643984|2735.4971643984|2735.4971643984|2735.4971643984|2663.4662748949|2663.4662748949|2663.4662748949|2658.9468664475|2658.9468664475|2658.9468664475|2658.9468664475|2658.9468664475|2658.9468664475||2658.9468664475|2658.9468664475|2658.9468664475|2658.9468664475|2658.9468664475|2658.9468664475|2658.9468664475|2658.9468664475|2658.4965182749|2632.8850203055|2595.73150655|2595.73150655|2517.0350072778|2469.2888969753|2459.6265521948|2443.3475953022|2443.3475953022|2438.9405278332|2438.9405278332|2438.9405278332|2438.9405278332|2438.9405278332|2438.9405278332|2418.3228087035|2409.2962315918|2409.2962315918|2409.2962315918|2409.2962315918|2409.2962315918|2409.2962315918|2409.2962315918|2409.2962315918|2409.2962315918|2409.2962315918|2409.2962315918|2409.2962315918|2389.0076827581|2389.0076827581|2389.0076827581|2389.0076827581|2389.0076827581|2357.8418697313|2336.1020774792|2323.2245305324|2255.0828117027|2230.0203178363|2230.0203178363|2230.0203178363|2226.7843430078|2226.7843430078||||2225.1967197627|2225.1967197627|-2288.6397100853|-2288.6397100853|-2288.6397100853|-2288.6397100853|-2288.6397100853|-2288.6397100853|-2288.6397100853|-2288.6397100853|-2288.6397100853|-2288.6397100853|-2288.6397100853|-2288.6397100853|-2288.6397100853|-2288.6397100853|-2288.6397100853|-2288.6397100853|-2288.6397100853|-2288.6397100853|-2288.6397100853|-2288.6397100853|-2288.6397100853|-2288.6397100853|-2288.6397100853|-2288.6397100853|-2288.6397100853|-2288.6397100853|-2288.6397100853|-2288.6397100853||-2288.6397100853|-2302.2712470188|-2302.2712470188|-2315.094132122|-2315.094132122|-2371.43792458|2254.8112042222|2254.8112042222|2220.0124491358|2215.4582768175|2181.8980853528|2156.5534281698|2135.2815868553|2119.7573187281|2117.7303541424|2114.8115046026|2056.5127828918|
04382|44296|/equities/advantest-corp.|NIKKE225/TOPIX500/EAFAGROWTH|5933.891748479|5707.3797205323|5522.5885783692|5517.6269936477|5517.6269936477|5517.6269936477|5474.9817517871|5474.9817517871|5474.9817517871|5474.9817517871|5474.9817517871|5474.9817517871|5474.9817517871|5474.9817517871|5467.5352797635|5238.5391997372|4818.4311107867|4818.4311107867|4692.5461053315|4692.5461053315|4692.5461053315|4618.3845614795|4538.3161794216|4513.6290882462||4467.1144859211|4467.1144859211||||4467.1144859211|4467.1144859211|4467.1144859211|4467.1144859211|4467.1144859211|4467.1144859211|4467.1144859211|4467.1144859211|4431.1206939933|4431.1206939933|4431.1206939933|-4731.3326999723|-4731.3326999723|-4731.3326999723|-4731.3326999723|-4731.3326999723|-4732.4252221915|4299.7814319319|4299.7814319319|4299.7814319319|4299.7814319319|4299.7814319319|4299.7814319319|4299.7814319319|4299.7814319319|4299.7814319319||4299.7814319319|4299.7814319319|4246.6313974468|4246.6313974468|4221.9461696875|4221.9461696875|3908.9401885416|3877.0446539351|3809.7779889371|3809.7779889371|3809.7779889371|3731.3644321523|3636.8493690581||-4113.0316431381|-4113.0316431381|-4352.9240479312|-4500.8044977014|-4510.3383307793|-4533.264811977|-4649.2480274033|-4649.2480274033|-4649.2480274033|4169.2695042286|4169.2695042286|4169.2695042286|4169.2695042286|4169.2695042286|4169.2695042286|4146.2994491428|3958.3882768254|-4370.4440953342||-4370.4440953342|-4370.4440953342|-4370.4440953342|-4370.4440953342|-4370.4440953342|-4370.4440953342|-4370.4440953342|-4370.4440953342|-4370.4440953342|-4370.4440953342|-4370.4440953342|-4400.9545259573|-4442.1346219501|-4442.1346219501||-4577.0494687249|-4591.2495724547|-4594.3995493638|-4638.6272662202|-4746.0690870328|-4805.4212186649|-4908.0626387944|-4933.7958829155|-4933.7958829155|-5003.6731598367|-5015.1096684105|-5015.1096684105|-5015.1096684105|-5015.1096684105|-5015.1096684105|-5015.1096684105|-5015.1096684105|-5015.1096684105|-5015.1096684105|-5015.1096684105|-5015.1096684105|-5015.1096684105|-5015.1096684105|-5015.1096684105|-5015.1096684105||-5082.9776480603|-5137.436156265|-5139.4789214576|-5189.2710672445|-5306.6900747162|-5356.2166194763|-5478.5703807592|-5478.5703807592|-5478.5703807592|4917.4195906744|4917.4195906744|4917.4195906744|4917.4195906744|4917.4195906744|4917.4195906744|4917.4195906744|4917.4195906744|4894.3661684577||4759.929043512|4566.9418568874|4566.9418568874|4566.9418568874|4566.9418568874|4566.9418568874|4566.9418568874|4566.9418568874|4490.4909520971|4379.7121689968|4362.1791706731|4362.1791706731|4362.1791706731|4362.1791706731|4362.1791706731|4362.1791706731|4362.1791706731|4362.1791706731|4301.3179452464|4301.3179452464|4301.3179452464|4301.3179452464|4234.2968459832|4234.2968459832|3967.4131622036|3948.941299003|3948.941299003|3948.941299003|3948.941299003|3929.9841468048|3929.9841468048|3929.9841468048|3929.9841468048|3929.9841468048|3919.0101631164|3676.6779590182|3536.7255100202|3231.397858589|3231.397858589|3231.397858589|3231.397858589|3230.4420650989|2986.0467389988|2854.2185988875|2757.0484432083|2708.803825787|2670.3375842078|-2927.4955081084|-2927.4955081084|-2927.4955081084||||-2927.4955081084|-2927.4955081084|-2927.4955081084|-2927.4955081084|2768.2978843036|2768.2978843036|2768.2978843036|2768.2978843036|-3000.174464385|-3000.174464385|-3000.174464385|-3000.174464385|-3000.174464385|-3000.174464385|-3000.174464385|-3000.174464385|-3000.174464385|-3000.174464385|-3000.174464385|-3052.8327382055|2846.8317126744|2846.8317126744|2846.8317126744|2846.8317126744|2846.8317126744|2846.8317126744|2846.8317126744|2846.8317126744|2789.1185696382|2742.2150773758||2730.238974862|2723.7377498467|2705.2795039274|2705.2795039274|2705.2795039274|2705.2795039274|2705.2795039274|2705.2795039274|2639.519209777|2639.519209777|2639.519209777|2575.9935664188|2571.9372960209|2545.4858844677|2526.9287605197|2495.0597339107|2477.9830376786|
04383|44267|/equities/aeon-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3444.4221981028|3436.9691090031|3426.354565559|3406.1352661222|3406.1352661222|3357.4836290247|3355.5941153502|3355.5941153502|3355.5941153502|3355.5941153502|3355.5941153502|3355.5941153502|3355.5941153502|3355.5941153502|3355.5941153502|3355.5941153502|3355.5941153502|3355.5941153502|3271.8267948336|3221.6408831484|3182.6565368316|3178.785040924|3139.4278232489|3130.4753591654||3094.4726212949|3059.5481773592||||3059.5481773592|3059.5481773592|3042.4234257328|3042.4234257328|3042.4234257328|3015.2482508143|-3154.1862128748|-3154.1862128748|-3154.1862128748|-3164.7624587498|-3178.1548790912|-3178.1548790912|-3178.1548790912|-3178.1548790912|-3178.1548790912|-3178.1548790912|-3178.1548790912|-3178.1548790912|-3178.1548790912|-3185.2276434347|-3185.885979549|-3185.885979549|-3191.4288661656|-3205.6640352345|-3205.6640352345|-3205.6640352345||-3205.6640352345|-3205.6640352345|3062.2033199288|3062.2033199288|3062.2033199288|3062.2033199288|3062.2033199288|3062.2033199288|3062.2033199288|3062.2033199288|3062.2033199288|3062.2033199288|3062.2033199288||3046.8370221431|3028.2078023813|2980.7864470903|2954.6871702199|2954.6871702199|2954.6871702199|2939.7938581287|2939.7938581287|2939.7938581287|2939.7938581287|2939.7938581287|2939.7938581287|2939.7938581287|2939.7938581287|2939.7938581287|2939.7938581287|-3062.3437796882|-3062.3437796882||-3062.3437796882|-3062.3437796882|-3062.3437796882|-3062.3437796882|-3097.6041996536|-3099.1871249811|-3099.1871249811|-3099.1871249811|-3099.1871249811|-3099.1871249811|-3099.1871249811|-3099.1871249811|-3099.1871249811|-3099.1871249811||-3099.1871249811|-3099.1871249811|-3099.1871249811|-3099.1871249811|-3121.8468055346|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458|3002.0614072458||2976.044947217|2976.044947217|2969.0499413522|2953.7340960088|2953.7340960088|2953.7340960088|2953.7340960088|2953.7340960088|2939.9823288986|2877.3732455538|2877.3732455538|-3012.0529889518|-3012.0529889518|-3012.0529889518|-3012.0529889518|-3012.0529889518|2865.3193083488|2865.3193083488||2865.3193083488|2865.3193083488|2865.3193083488|2865.3193083488|2850.1884085231|2850.1884085231|2850.1884085231|2850.1884085231|2850.1884085231|2845.4037872479|2839.3688731455|2839.3688731455|2837.9098590506|2804.8165100562|2787.379455618|-2878.7071324648|-2878.7071324648|-2878.7071324648|-2878.7071324648|-2878.7071324648|-2878.7071324648|-2878.7071324648|-2878.7071324648|-2878.7071324648|-2878.7071324648|-2878.7071324648|-2878.7071324648|-2878.7071324648|-2878.7071324648|-2878.7071324648|-2878.7071324648|-2878.7071324648|-2893.8412582942|2763.0331432949|2763.0331432949|2763.0331432949|2763.0331432949|2763.0331432949|2763.0331432949|2761.064603661|2750.7927205691|2750.7927205691|2749.5752450768|2729.444716752|2714.7441297245|2692.0613516928|2692.0613516928|2692.0613516928|2692.0613516928|2692.0613516928||||2692.0613516928|2692.0613516928|2658.5403907698|2654.3029515676|2654.3029515676|2646.1699461862|2635.4666068736|2628.6573409707|2607.7026010785|2594.530667865|2570.2562976278|2565.6404908985|2565.6404908985|2530.8783232206|-2622.6739459698|-2622.6739459698|-2622.6739459698|-2622.6739459698|-2622.6739459698|-2622.6739459698|-2622.6739459698|-2622.6739459698|-2622.6739459698|-2622.6739459698|-2622.6739459698|-2622.6739459698|-2622.6739459698|-2622.6739459698|-2622.6739459698|-2622.6739459698||-2622.6739459698|2529.5244102867|2529.5244102867|2529.5244102867|2529.5244102867|2529.5244102867|2529.5244102867|2529.5244102867|-2611.149849639|-2611.149849639|-2611.149849639|-2611.149849639|-2611.149849639|-2621.4998329322|-2625.9442588136|-2642.6880653485|-2651.5700726094|
04384|946297|/equities/aeon-financial-service-co-ltd|TOPIX500|1285.5971998008|1285.5971998008|1285.5971998008|1285.5971998008|1284.691333112|1282.9530773702|1282.9530773702|1282.9530773702|1282.9530773702|1282.9530773702|1282.9530773702|1282.9530773702|1282.9530773702|1282.9530773702|1282.9530773702|1282.9530773702|1282.9530773702|1282.9530773702|1282.9530773702|1279.207239191|1279.207239191|1279.207239191|1257.0635991011|1252.8206656679||1230.1896285199|1224.4606983554||||-1267.7621739647|-1267.7621739647|-1267.7621739647|-1267.7621739647|-1267.7621739647|-1267.7621739647|-1267.7621739647|-1268.0177283466|-1268.0177283466|-1268.0177283466|-1275.8252537184|-1286.5558374649|1233.0790563863|1233.0790563863|1233.0790563863|1233.0790563863|1233.0790563863|1233.0790563863|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621||-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621||-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1280.9850709621|-1281.8041304037|-1281.8041304037|-1281.8041304037|-1281.8041304037|-1281.8041304037|-1296.1990337819|-1305.6531281258|-1305.6531281258|-1316.7190643588||-1316.7190643588|-1316.7190643588|-1316.7190643588|-1351.7156270653|1284.8946960521|1284.8946960521|1284.8946960521|1284.8946960521|1284.8946960521|1284.8946960521|1284.8946960521|1284.8946960521|1284.8946960521|1284.8946960521||1284.8946960521|1271.6607733912|1254.0397482124|1253.0908370865|1253.0908370865|1253.0908370865|1253.0908370865|1246.7953745405|1243.9948606006|1238.1517986767|1238.1517986767|1238.1517986767|1238.1517986767|1238.1517986767|1229.8075540852|1223.7085386279|1223.7085386279|1223.7085386279|1223.7085386279|1223.7085386279|1223.7085386279|1223.7085386279|1223.7085386279|1223.7085386279|1223.7085386279||1223.7085386279|1223.7085386279|1223.7085386279|1223.7085386279|1223.7085386279|1223.7085386279|1223.7085386279|1223.7085386279|1223.7085386279|-1272.2237009602|-1272.2237009602|-1272.2237009602|-1272.2237009602|-1272.2237009602|-1272.2237009602|-1272.2237009602|-1272.2237009602|-1272.2237009602||-1272.2237009602|-1272.2237009602|-1290.4707788447|1250.4976529009|1250.4976529009|1250.4976529009|1250.4976529009|1250.4976529009|1250.4976529009|1238.1653317586|1238.1653317586|1238.1653317586|1238.1653317586|1238.1653317586|1238.1653317586|1238.1653317586|1238.1653317586|1226.490392316|1226.490392316|1226.490392316|1226.490392316|1226.490392316|1225.7393247955|1216.1270275506|1212.9744750562|1199.7038138769|1199.7038138769|1199.7038138769|1199.7038138769|1199.7038138769|-1238.5780188251|-1238.5780188251|-1238.5780188251|-1238.5780188251|-1238.5780188251|-1238.5780188251|-1238.5780188251|-1238.5780188251|-1238.5780188251|-1238.5780188251|-1238.5780188251|-1238.5780188251|-1238.5780188251|-1238.5780188251|-1238.5780188251|-1238.5780188251|-1238.5780188251|-1238.5780188251|-1238.5780188251|-1238.5780188251||||-1238.5780188251|-1238.5780188251|-1238.5780188251|-1238.5780188251|-1245.5311320279|-1258.6865827505|-1258.6865827505|-1265.985091945|-1266.558741781|-1266.558741781|-1266.558741781|-1266.558741781|-1266.558741781|-1266.558741781|-1266.558741781|-1266.558741781|-1266.558741781|-1266.558741781|-1266.558741781|-1266.558741781|-1266.558741781|-1266.558741781|-1266.558741781|-1266.558741781|-1266.558741781|-1266.558741781|-1266.558741781|-1266.558741781|-1266.558741781|-1266.558741781||-1266.558741781|-1266.558741781|-1266.558741781|-1278.3441256555|-1278.3441256555|-1313.7156951728|-1344.5035034674|-1344.5035034674|-1344.5035034674|-1344.5035034674|-1344.5035034674|-1344.5035034674|-1344.5035034674|-1344.5035034674|-1344.5035034674|-1344.5035034674|-1344.5035034674|
04385|946310|/equities/aeon-mall-co-ltd|TOPIX500|1790.480072959|1790.480072959|1790.480072959|1790.480072959|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1777.1184833895|1759.1673297524|1759.1673297524||1759.1673297524|1727.8763330277||||1727.8763330277|1718.2237033641|-1764.0941115315|-1764.0941115315|-1764.0941115315|-1764.0941115315|-1764.0941115315|-1764.0941115315|-1764.0941115315|-1764.0941115315|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284||-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284||-1767.3728132284|-1767.3728132284|-1767.3728132284|-1767.3728132284|-1776.6457296577|-1776.6457296577|-1776.6457296577|-1776.6457296577|-1802.7174773975|1719.8110370959|1719.8110370959|1719.8110370959|1719.8110370959|1719.8110370959|1719.8110370959|1719.8110370959|1719.8110370959|1719.8110370959||-1803.9056418438|-1803.9056418438|-1803.9056418438|-1837.3396020486|-1850.3495578318|-1853.8050642576|1773.7537144135|1773.7537144135|1773.7537144135|1773.7537144135|1773.7537144135|1773.7537144135|1773.7537144135|1765.5596826816||1756.8718696463|1726.7187440514|1725.1686379979|1725.1686379979|1725.1686379979|1725.1686379979|1725.1686379979|-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.7650666835||-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.7650666835|-1774.8500740927|-1785.6389712142|-1806.1544124602|-1810.8349640735|-1810.8349640735|-1810.8349640735|-1810.8349640735|-1810.8349640735|-1810.8349640735|-1810.8349640735|-1810.8349640735|-1821.4937828068|-1821.4937828068|-1831.1319808964||-1835.2577565516|-1842.4252850573|-1881.8614278415|1816.7928579539|1806.8957059387|1806.8957059387|1806.8957059387|1806.8957059387|1806.8957059387|1806.8957059387|1806.8957059387|1806.8957059387|1790.1063399319|1750.979266591|-1837.4544962287|-1837.4544962287|-1837.4544962287|-1837.4544962287|-1837.4544962287|-1837.4544962287|-1837.4544962287|-1837.4544962287|-1837.4544962287|-1837.4544962287|-1837.4544962287|-1837.4544962287|-1837.4544962287|-1837.4544962287|-1837.4544962287|-1837.4544962287|-1837.4544962287|-1837.4544962287|-1840.7827735875|-1858.0919706528|-1865.2061366083|-1865.2061366083|-1870.5068184537|1794.6953239511|1794.6953239511|1794.6953239511|1794.6953239511|1794.6953239511|1794.6953239511|1794.6953239511|1794.6953239511|1786.9902059179|1786.9902059179|1786.9902059179|1786.9902059179|1786.9902059179||||1786.9902059179|1786.9902059179|1786.9902059179|1786.9902059179|1786.9902059179|1786.9902059179|1786.9902059179|1755.1002287976|1735.444698664|1728.715677363|1728.715677363|1719.4618637367|1715.2354041519|1701.7060046132|1681.8592649546|1681.8592649546|-1756.9097592185|-1756.9097592185|-1756.9097592185|-1756.9097592185|-1756.9097592185|-1756.9097592185|-1756.9097592185|-1756.9097592185|-1756.9097592185|-1756.9097592185|-1756.9097592185|-1756.9097592185|-1768.1219546872|-1792.3434552231||-1792.3434552231|-1792.3434552231|-1792.3434552231|-1792.3434552231|-1792.3434552231|-1818.4927280257|-1820.4851578082|-1820.4851578082|-1820.4851578082|-1820.4851578082|-1820.4851578082|-1820.4851578082|-1820.4851578082|-1832.0749764172|1755.4465344071|1755.4465344071|1755.4465344071|
04386|44240|/equities/asahi-glass-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-5621.5511727813|-5670.7790808682|5427.3010212576|5399.2233569529|5359.3592855032|5325.2880950036|5315.703148153|5315.703148153|5315.703148153|5297.7257201701|5227.5841335223|5207.3522317616|5207.3522317616|5207.3522317616|5207.3522317616|5207.3522317616|5207.3522317616|5207.3522317616|5207.3522317616|5207.3522317616|5207.3522317616|5207.3522317616|5207.3522317616|5207.3522317616||5207.3522317616|5207.3522317616||||5207.3522317616|5207.3522317616|5207.3522317616|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5184.1080850556|5179.406526877|5179.406526877|5179.406526877|5179.406526877|5179.406526877||5161.8594333017|5161.8594333017|5161.8594333017|5101.7327036686|5065.8490168748|5065.8490168748|5051.1655743053|5045.2950825615|4999.7167584016|-5244.2495852105|-5244.2495852105|-5244.2495852105|-5244.2495852105||-5244.2495852105|-5244.2495852105|-5244.2495852105|-5244.2495852105|-5244.2495852105|-5244.2495852105|-5244.2495852105|-5244.2495852105|-5244.2495852105|-5244.2495852105|-5244.2495852105|-5244.2495852105|-5244.2495852105|-5244.2495852105|-5244.2495852105|-5244.2495852105|-5244.2495852105|-5244.2495852105||-5244.2495852105|-5244.2495852105|-5272.8884280116|-5406.9315866796|5236.3933315511|5236.3933315511|5236.3933315511|5236.3933315511|5236.3933315511|5236.3933315511|5236.3933315511|5236.3933315511|5217.3814795012|5168.4238661125||5124.9709623472|5084.4066356325|5084.4066356325|5084.4066356325|5084.4066356325|5084.4066356325|5084.4066356325|5045.2851507028|5022.4279452254|4992.3088280282|4955.2320311424|4904.8689234916|4871.6876927684|4860.3196586316|4812.4662873684|-4980.1340151241|-4980.1340151241|-4980.1340151241|-4980.1340151241|-4980.1340151241|-4980.1340151241|-5007.2600168046|-5033.6733985742|-5033.6733985742|-5033.6733985742||-5033.6733985742|-5054.4704428603|-5079.1240035312|-5079.1240035312|-5121.1933372569|-5182.7703747299|4975.7551391891|4958.6723768767|4947.5248631964|4928.4209371692|4928.4209371692|4928.4209371692|-5080.2526871669|-5080.2526871669|-5080.2526871669|-5080.2526871669|-5080.2526871669|-5080.2526871669||-5080.2526871669|-5080.2526871669|-5080.2526871669|-5140.2807635188|-5161.9230705765|-5173.6923006405|-5237.1025562673|-5273.2250625192|5110.7696446694|5110.7696446694|5110.7696446694|5110.7696446694|5110.7696446694|5077.1710068984|5077.1710068984|5077.1710068984|5077.1710068984|5077.1710068984|5077.1710068984|5077.1710068984|5075.5233409982|5070.9538285298|5070.9538285298|5070.9538285298|5044.8375872554|4982.3048946728|-5175.4298486727|-5175.4298486727|-5175.4298486727|-5175.4298486727|-5175.4298486727|-5175.4298486727|-5175.4298486727|-5175.4298486727|-5175.4298486727|-5175.4298486727|-5175.4298486727|-5175.4298486727|-5175.4298486727|-5175.4298486727|-5175.4298486727|-5175.4298486727|-5182.9776096364|-5202.752899596|5005.0542606371|5005.0542606371|5005.0542606371|5005.0542606371|4945.0602895968|4921.178099552||||4916.1458019161|4916.1458019161|4877.3842243512|4860.2145808199|4860.2145808199|4860.2145808199|4860.2145808199|4860.2145808199|4860.2145808199|4860.2145808199|4860.2145808199|4860.2145808199|-5028.827153736|-5028.827153736|-5028.827153736|-5028.827153736|-5028.827153736|-5028.827153736|-5028.827153736|-5028.827153736|-5028.827153736|-5028.827153736|-5028.827153736|-5028.827153736|-5028.827153736|-5028.827153736|-5028.827153736|-5028.827153736|-5028.827153736|-5028.827153736||-5028.827153736|-5028.827153736|-5028.827153736|-5104.0767330074|-5104.0767330074|4914.8355890746|4914.8355890746|4914.8355890746|4914.8355890746|4914.8355890746|4903.1506545273|4898.9793299248|4898.9793299248|4898.9793299248|4898.9793299248|4898.9793299248|4888.3103665831|
04387|949910|/equities/aica-kogyo|TOPIX500|-3523.4391192787|-3523.4391192787|-3523.4391192787|-3523.4391192787|-3523.4391192787|-3523.4391192787|-3523.4391192787|-3523.4391192787|-3523.4391192787|-3523.4391192787|-3523.4391192787|-3523.4391192787|-3560.0434658652|-3573.270517628|3417.4153951698|3417.4153951698|3417.4153951698|3417.4153951698|3417.4153951698|3417.4153951698|3417.4153951698|3408.4615501886|3370.2350557652|3317.4833952946||3292.7593281051|3278.1770312279||||3269.9189235866|-3389.8340537119|-3389.8340537119|-3389.8340537119|-3389.8340537119|-3389.8340537119|-3389.8340537119|-3389.8340537119|-3389.8340537119|-3389.8340537119|-3407.5933930132|-3434.2704366813|-3460.1338185348|-3460.3964580635|-3460.3964580635|-3460.3964580635|-3460.3964580635|-3460.3964580635|-3460.3964580635|-3460.3964580635|-3460.3964580635|-3460.3964580635|-3482.3849534039|-3504.9832815599|-3519.7036461777|-3531.9651729747||-3531.9651729747|-3531.9651729747|-3531.9651729747|-3531.9651729747|-3531.9651729747|-3531.9651729747|-3531.9651729747|-3531.9651729747|-3531.9651729747|-3531.9651729747|-3544.1279699718|-3601.0866333021|3394.6911751687||3394.6911751687|3394.6911751687|3280.6013057429|-3399.0325649157|-3399.0325649157|-3399.0325649157|-3399.0325649157|-3399.0325649157|-3416.6472943507|-3431.996993723|-3450.3299930256|-3458.6265835598|-3458.6265835598|-3458.6265835598|-3458.6265835598|-3458.6265835598|-3458.6265835598|-3458.6265835598||-3458.6265835598|-3458.6265835598|-3458.6265835598|-3461.6962039553|-3496.6068932837|-3508.9406089922|-3508.9406089922|3373.0985532171|3373.0985532171|3373.0985532171|3373.0985532171|3373.0985532171|3373.0985532171|3373.0985532171||3373.0985532171|3373.0985532171|3373.0985532171|3373.0985532171|3373.0985532171|3373.0985532171|3373.0985532171|3361.788337305|3361.788337305|3360.9314858945|3334.5905398828|3300.322822092|3270.1364689911|3258.0405211012|3233.8615628095|3233.8615628095|3233.8615628095|3233.8615628095|3233.8615628095|3233.8615628095|3233.8615628095|3233.8615628095|3233.8615628095|3233.8615628095|3233.8615628095||3233.8615628095|3233.8615628095|3233.8615628095|3233.8615628095|3233.8615628095|3233.8615628095|3233.8615628095|3233.8615628095|3225.9572920105|3150.0081022339|3070.1124021937|3070.1124021937|3070.1124021937|3070.1124021937|3070.1124021937|3070.1124021937|3070.1124021937|3070.1124021937||3070.1124021937|3070.1124021937|3070.1124021937|3070.1124021937|3070.1124021937|3070.1124021937|3070.1124021937|3070.1124021937|3070.1124021937|3070.1124021937|3070.1124021937|3070.1124021937|3045.291557993|3020.4895777691|3020.4895777691|3020.2106419656|3001.5673799618|2964.3671357553|2964.3671357553|2963.3523730615|2959.0368629101|2959.0368629101|2959.0368629101|2958.4430973944|2958.4430973944|2958.4430973944|-3082.0286729844|-3082.0286729844|-3082.0286729844|-3082.0286729844|-3082.0286729844|-3082.0286729844|-3082.0286729844|-3098.6429699827|-3101.6588555363|-3107.0653950403|-3120.8926081378|-3120.8926081378|-3120.8926081378|-3120.8926081378|-3120.8926081378|-3120.8926081378|-3120.8926081378|-3120.8926081378|-3120.8926081378|-3120.8926081378|-3120.8926081378|-3120.8926081378|-3120.8926081378|-3120.8926081378||||-3120.8926081378|-3120.8926081378|-3120.8926081378|-3120.8926081378|-3120.8926081378|-3120.8926081378|-3120.8926081378|-3120.8926081378|-3120.8926081378|-3120.8926081378|-3120.8926081378|-3120.8926081378|-3120.8926081378|-3120.8926081378|-3129.6698865899|-3129.6698865899|-3137.456650111|-3137.456650111|-3155.0669213395|-3155.0669213395|-3155.0669213395|-3155.0669213395|-3155.0669213395|-3155.0669213395|-3155.0669213395|-3155.0669213395|-3155.0669213395|-3155.0669213395|-3156.7425394969|-3156.7425394969||-3156.7425394969|-3156.7425394969|-3156.7425394969|-3156.7425394969|-3156.7425394969|3063.0863655735|3063.0863655735|3063.0863655735|3037.5140315722|3037.5140315722|3023.3489239691|3002.6099155212|-3121.2424079642|-3121.2424079642|-3121.2424079642|-3121.2424079642|-3121.2424079642|
04388|952959|/equities/ain-pharmaciez-inc|TOPIX500|4575.9651992768|4575.9651992768|4575.9651992768|4575.9651992768|4575.9651992768|4575.9651992768|4575.9651992768|4575.9651992768|4575.9651992768|4489.9613325297|-4696.9542667501|-4696.9542667501|-4696.9542667501|-4696.9542667501|-4696.9542667501|-4696.9542667501|-4696.9542667501|-4696.9542667501|-4696.9542667501|-4696.9542667501|-4696.9542667501|-4696.9542667501|-4696.9542667501|-4696.9542667501||-4696.9542667501|-4696.9542667501||||-4696.9542667501|-4696.9542667501|-4696.9542667501|-4701.8936297224|-4725.8262552471|-4737.0847280523|-4738.8163645026|-4763.4620912244|-4763.4620912244|-4763.4620912244|-4873.235656916|4544.954485228|4544.954485228|4544.954485228|4544.954485228|4544.954485228|4544.954485228|4272.5605391422|4254.3048912394|4254.3048912394|4254.3048912394|4254.3048912394|4228.7832124882|4149.1480138758|4120.6089043064|4088.5098936738||-4298.389431233|-4298.389431233|-4298.389431233|-4298.389431233|-4298.389431233|-4298.389431233|-4298.389431233|-4298.389431233|-4298.389431233|-4298.389431233|-4298.389431233|-4298.389431233|-4298.389431233||-4298.389431233|-4298.389431233|-4298.389431233|-4298.389431233|-4298.389431233|-4298.389431233|-4298.389431233|-4298.389431233|-4298.389431233|-4343.93270137|-4394.2030015222|-4404.4477794691|-4406.7873820606|-4406.7873820606|-4501.7082022896|-4530.5646692106|-4552.6650955809|-4552.6650955809||-4552.6650955809|-4552.6650955809|-4556.7945506454|-4641.0495007171|-4647.9286703939|-4647.9286703939|-4647.9286703939|-4676.309633771|-4745.4885236913|-4745.4885236913|-4745.4885236913|-4827.5428041015|-4834.0396343568|-4834.0396343568||-4834.0396343568|-4834.0396343568|-4835.4884826186|-4933.5427584651|-4937.5598926423|-4937.5598926423|-4937.5598926423|-4937.5598926423|-4937.5598926423|-4937.5598926423|-4937.5598926423|4933.3778970641|-5133.4569576478|-5133.4569576478|-5133.4569576478|-5133.4569576478|-5133.4569576478|-5133.4569576478|-5133.4569576478|-5133.4569576478|-5133.4569576478|-5182.8991098482|-5182.8991098482|-5182.8991098482|-5182.8991098482||-5182.8991098482|-5182.8991098482|-5182.8991098482|-5182.8991098482|-5210.2212331646|-5230.4280227686|-5230.4280227686|-5230.4280227686|-5230.4280227686|-5230.4280227686|-5240.4200252984|-5240.5452964894|-5240.5452964894|-5240.5452964894|-5240.5452964894|-5240.5452964894|-5240.5452964894|-5240.5452964894||-5240.5452964894|-5252.3281072105|-5293.9756746783|-5331.9174163092|-5334.9637958991|-5378.6264398879|-5409.4738220977|-5444.5367203412|-5444.5367203412|-5444.5367203412|-5444.5367203412|-5444.5367203412|-5444.5367203412|-5444.5367203412|-5444.5367203412|-5444.5367203412|-5444.5367203412|-5444.5367203412|-5444.5367203412|-5444.5367203412|-5444.5367203412|-5444.5367203412|-5444.5367203412|-5444.5367203412|-5444.5367203412|-5444.5367203412|-5444.5367203412|-5444.5367203412|-5564.4852448236|-5781.428049804|-5995.0041835445|-5995.0041835445|-5995.0041835445|5682.7090808146|5682.7090808146|5682.7090808146|5682.7090808146|5682.7090808146|5682.7090808146|5682.7090808146|5613.010089794|5612.2334331044|5476.9260367827|5473.9913401162|5473.9913401162|5473.9913401162|5473.9913401162|5473.9913401162|5473.9913401162|5433.8792667958||||5389.3102964398|5362.8585521173|5362.8585521173|5362.8585521173|5362.8585521173|5362.8585521173|5337.6206134637|5332.4715949759|5332.4715949759|5332.4715949759|5332.4715949759|5270.5239944177|-5586.419931891|-5586.419931891|-5586.419931891|-5586.419931891|-5586.419931891|-5619.3554798788|-5670.9505331987|-5765.1823934019|-5765.1823934019|-5765.1823934019|-5765.1823934019|-5765.1823934019|-5765.1823934019|-5765.1823934019|-5810.8828606414|-5810.8828606414|5403.4013098686|5403.4013098686||5403.4013098686|5403.4013098686|5403.4013098686|5403.4013098686|5403.4013098686|5403.4013098686|5403.4013098686|5403.4013098686|5384.6507893316|5384.6507893316|5384.6507893316|5384.6507893316|5384.6507893316|5384.6507893316|5384.6507893316|5384.6507893316|5384.6507893316|
04389|946132|/equities/air-water-inc|TOPIX500|1930.7120344138|1930.7120344138|1921.5689271265|1915.983243366|1915.983243366|1901.7485697079|1901.7485697079|1901.7485697079|1901.7485697079|1901.7485697079|1901.7485697079|1901.7485697079|1901.7485697079|1901.7485697079|1898.6095218976|1892.3517545746|1892.3517545746|1892.3517545746|1892.3517545746|1892.3517545746|1892.3517545746|1892.3517545746|1858.5689363164|1858.5689363164||1858.5689363164|1846.1560942178||||1846.1560942178|-1926.0605394189|-1926.0605394189|-1926.0605394189|-1926.0605394189|-1926.0605394189|-1926.0605394189|-1926.0605394189|-1926.0605394189|-1932.6783771321|-1949.8691730207|-1949.8691730207|-1949.8691730207|-1968.3323123712|-1968.3323123712|-1990.956923291|1879.7726674583|1879.7726674583|1879.7726674583|1879.7726674583|1879.7726674583|1879.7726674583|1879.7726674583|1879.7726674583|1879.7726674583|1879.7726674583||1879.7726674583|1879.7726674583|1879.7726674583|1879.7726674583|1879.7726674583|1879.7726674583|1869.9199598251|1869.9199598251|1864.327733139|1862.0538151791|1862.0538151791|1862.0538151791|1862.0538151791||1846.4486835323|1832.4707594804|-1901.703839986|-1901.703839986|-1901.703839986|-1901.703839986|-1901.703839986|-1901.703839986|-1901.703839986|-1901.703839986|-1901.703839986|-1901.703839986|-1901.703839986|-1901.703839986|-1901.703839986|-1901.703839986|-1901.703839986|-1901.703839986||-1901.703839986|-1901.703839986|-1901.703839986|-1907.5598222066|-1939.9456299285|1855.9301165009|1855.9301165009|1855.9301165009|1855.9301165009|1855.9301165009|1837.6760857352|1837.6760857352|1837.6760857352|1822.6247972039||1822.6247972039|1811.8608857821|1803.9565397579|1798.1739330643|1788.030086508|1788.030086508|1788.030086508|1777.1445405645|1771.0772672938|1762.5025192154|-1851.5500564213|-1851.5500564213|-1851.5500564213|-1851.5500564213|-1851.5500564213|-1851.5500564213|-1862.8056252115|-1862.8056252115|-1863.0563179569|-1863.0563179569|-1863.0563179569|-1863.0563179569|-1890.9792421744|-1910.7261278494|-1910.7261278494||-1910.7261278494|-1910.7261278494|-1910.7261278494|-1910.7261278494|-1910.7261278494|1922.382540673|1922.382540673|1922.382540673|1898.7306007478|-1980.9778136933|-1980.9778136933|-1980.9778136933|-1980.9778136933|-1980.9778136933|-1980.9778136933|-1980.9778136933|-1980.9778136933|-1980.9778136933||-1980.9778136933|-1980.9778136933|-1999.3086818814|-2026.870757646|1921.1742020356|1921.1742020356|1921.1742020356|1921.1742020356|1921.1742020356|1921.1742020356|1904.6811136242|1904.6811136242|1880.729015138|1862.2271791827|1862.2271791827|1841.5024213141|1813.8803479868|1813.8803479868|1813.8803479868|1813.8803479868|1811.6516641812|1811.6516641812|1810.4185157569|1805.1773755417|1805.1773755417|1805.1773755417|1805.1773755417|1805.1773755417|1805.1773755417|1805.1773755417|1805.1773755417|1805.1773755417|1805.1773755417|1805.1773755417|1805.1773755417|1805.1773755417|1805.1773755417|1805.1773755417|1805.1773755417|1805.1773755417|1805.1773755417|1787.1415283797|1776.935031533|1762.4278128144|1762.0093454244|1762.0093454244|1762.0093454244|1673.5187401683|1673.5187401683|1673.5187401683||||1673.5187401683|1667.2430446314|-1712.8641179944|-1712.8641179944|-1712.8641179944|-1712.8641179944|-1712.8641179944|-1712.8641179944|-1712.8641179944|-1712.8641179944|-1712.8641179944|-1712.8641179944|-1712.8641179944|-1712.8641179944|-1712.8641179944|-1712.8641179944|-1712.8641179944|-1712.8641179944|-1713.6823533271|-1722.7083055949|-1722.7083055949|-1722.7083055949|-1722.7083055949|-1722.7083055949|-1722.7083055949|-1722.7083055949|-1722.7083055949|-1722.7083055949|-1722.7083055949|-1722.7083055949||-1722.7083055949|-1733.7809870369|-1733.7809870369|-1733.7809870369|-1733.7809870369|-1740.6458421535|1690.6687420619|1690.6687420619|1637.7823976073|1637.7823976073|1630.1471084525|1614.8856760583|1600.9285289537|1588.1983655041|1576.7759616712|1568.0288463014|1563.7453310033|
04390|946246|/equities/aisin-seiki-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-5667.8009891591|-5667.8009891591|-5667.8009891591|-5667.8009891591|5243.1488488902|5243.1488488902|5243.1488488902|5218.0542765446|5193.8386130181|5193.8386130181|5191.8206264565|5191.8206264565|5191.8206264565|5191.8206264565|5182.522918285|5124.4699092055|5097.4110102283|5081.4011224759|5020.255787953|5020.255787953|5020.255787953|5020.255787953|4887.0619866144|-5215.528829253||-5215.528829253|-5215.528829253||||-5215.528829253|-5215.528829253|-5239.0882171208|-5239.0882171208|-5239.0882171208|-5239.0882171208|-5250.7820089546|-5250.7820089546|-5250.7820089546|-5250.7820089546|-5250.7820089546|-5250.7820089546|-5389.0355655051|-5503.4284061168|-5556.531562352|-5597.5906248356|-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295||-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295|-5692.2852297295||-5692.2852297295|-5692.2852297295|-5692.2852297295|-5711.2794369584|-5711.2794369584|-5711.2794369584|-5711.2794369584|-5711.2794369584|-5754.4187030972|-5754.4187030972|-5754.4187030972|-5754.4187030972|-5754.4187030972|-5754.4187030972|-5754.4187030972|-5754.4187030972|-5754.4187030972|-5754.4187030972||-5754.4187030972|-5767.4652256635|-5772.7946951817|5394.7234026741|5394.7234026741|5394.7234026741|5394.7234026741|5394.7234026741|5394.7234026741|5394.7234026741|5394.7234026741|5394.7234026741|5394.7234026741|5378.9148918601||5265.0721020668|4872.4690022965|4803.243335885|4780.6273218792|4780.6273218792|4780.6273218792|4780.6273218792|4750.0859131992|4689.6510146657|4635.9455718508|4610.1061909453|4580.0068788282|-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704||-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704|-4808.6787609704|4446.3734417415|4446.3734417415|4446.3734417415|4387.4137644719|4387.4137644719|4387.4137644719|4387.4137644719|4387.4137644719||4387.4137644719|4387.4137644719|4387.4137644719|4387.4137644719|4387.4137644719|4387.4137644719|4387.4137644719|4301.2930716355|4296.6589684839|4264.1766316487|4193.8629240542|4189.2365822824|4177.388053831|4177.388053831|4177.388053831|4177.388053831|4177.388053831|4177.388053831|4177.388053831|4177.388053831|4177.388053831|4177.388053831|4177.388053831|4108.7645042567|3988.0161158407|3963.4267707006|3963.4267707006|3963.4267707006|3926.6935440748|3926.6935440748|3842.7447443222|3842.7447443222|3842.7447443222|3842.7447443222|3842.7447443222|3824.4386048024|3808.8972631035|3808.8972631035|3808.8972631035|3770.9037591658|3770.9037591658|3770.9037591658|3770.9037591658|3770.9037591658|3770.9037591658|3770.9037591658|3770.9037591658|3770.9037591658|3770.9037591658|3770.9037591658||||3770.9037591658|3770.9037591658|3623.2263990731|3607.7515545257|3543.8936917012|3543.8936917012|3543.8936917012|3543.8936917012|3543.8936917012|3543.8936917012|3543.8936917012|3543.8936917012|3543.8936917012|3543.8936917012|3543.8936917012|3498.5626799612|3498.5626799612|3498.5626799612|3498.5626799612|3498.5626799612|3498.5626799612|-3669.437638474|-3669.437638474|-3669.437638474|-3669.437638474|-3669.437638474|-3669.437638474|-3669.437638474|-3669.437638474|-3669.437638474||-3669.437638474|-3692.7933808321|-3692.7933808321|-3760.6708405335|-3760.6708405335|-3888.2453783705|3675.2526192956|3675.2526192956|3658.7785047937|3658.7785047937|3658.7785047937|3658.7785047937|3658.7785047937|3604.8779215277|-3791.7495430457|-3791.7495430457|-3791.7495430457|
04391|44209|/equities/ajinomoto-co.,-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-6104.1453780831|-6104.1453780831|-6104.1453780831|5845.544846903|5845.544846903|5845.544846903|5845.544846903|5845.544846903|5845.544846903|5845.544846903|5845.544846903|5845.544846903|5845.544846903|5845.544846903|5692.6609410033|5614.5677122259|5556.8669701873|5556.8669701873|5556.8669701873|5556.8669701873|5556.8669701873|5492.5188557637|5343.4098397374|5271.3998219305||5218.1664688117|5131.2178627304||||5131.2178627304|5103.5198474783|5063.5220527536|5060.1753737699|5060.1753737699|5047.5837486333|5019.7597207036|4998.1774674485|-5374.2994229031|-5374.2994229031|-5440.8326921146|-5528.3696579051|-5648.0218421168|-5650.5640026133|-5650.5640026133|-5749.9044473481|-5817.31474259|-5817.31474259|-5817.31474259|-5848.7941584334|-5860.4125412758|-5860.4125412758|-5916.5775495248|-5916.5775495248|-5916.5775495248|-5916.5775495248||-5916.5775495248|-5916.5775495248|-5916.5775495248|-5916.5775495248|-5916.5775495248|-5916.5775495248|-5916.5775495248|-5916.5775495248|-5916.5775495248|-5916.5775495248|-5916.5775495248|-6029.3639439164|5421.8733956484||-5793.2392232153|-5793.2392232153|-5793.2392232153|-5793.2392232153|-5896.8769146837|-5937.5670983315|-5937.5670983315|-5937.5670983315|-5941.6022096473|-5941.6022096473|-5941.6022096473|-5941.6022096473|-5941.6022096473|-5941.6022096473|-5941.6022096473|-5941.6022096473|-5941.6022096473|-5941.6022096473||-5941.6022096473|-5941.6022096473|-5941.6022096473|-6060.335788497|-6074.1196140863|-6074.1196140863|-6074.1196140863|-6074.1196140863|-6074.1196140863|-6074.1196140863|-6074.1196140863|-6074.1196140863|-6077.799571207|5825.910176255||5825.910176255|5825.910176255|5825.910176255|5825.910176255|5825.910176255|5825.910176255|5825.910176255|5825.910176255|5825.910176255|5825.910176255|5825.910176255|5823.7890847277|5786.821205253|5719.3568947256|5654.3409941396|5610.735795234|5610.735795234|5458.7422154746|5458.7422154746|5458.7422154746|5458.7422154746|5458.7422154746|5458.7422154746|5424.6024616384|5420.3916240427||5383.1573600474|-5779.656616603|-5779.656616603|-5779.656616603|-5779.656616603|-5779.656616603|-5779.656616603|-5779.656616603|-5779.656616603|-5779.656616603|-5779.656616603|-5779.656616603|-5779.656616603|-5779.656616603|-5779.656616603|-5779.656616603|-5779.656616603|-5779.656616603||-5779.656616603|-5779.656616603|-5811.7851295589|-5884.2612550655|5472.9273234798|5472.9273234798|5472.9273234798|5472.9273234798|5472.9273234798|5472.9273234798|5472.9273234798|5472.9273234798|5472.9273234798|5472.9273234798|5472.9273234798|5472.9273234798|5472.9273234798|5472.9273234798|5472.9273234798|5472.9273234798|5472.9273234798|5472.9273234798|5472.9273234798|5472.9273234798|5472.9273234798|5472.9273234798|5472.9273234798|5472.9273234798|5472.9273234798|5353.3636927554|5220.9041030615|5171.3441595207|5171.3441595207|5171.3441595207|5171.3441595207|5113.2157328008|5062.968083403|5062.968083403|5062.968083403|4960.5756482256|4885.7507202506|4857.0008002785|4796.0997534302|4796.0997534302|4744.7540573769|4744.7540573769|4744.7540573769|4744.7540573769|4744.7540573769|4744.7540573769||||4744.7540573769|4744.7540573769|4687.0148052921|4687.0148052921|4687.0148052921|4687.0148052921|4687.0148052921|4669.5164503245|4661.7405003606|4655.9894448451|4624.5993831612|4594.3882035124|4563.431337236|4523.0263422667|4523.0263422667|4502.7514914075|4464.7137993996|4464.7137993996|4464.7137993996|4464.7137993996|4464.7137993996|4409.3486659995|4377.0540733328|4356.2823037031|4320.4349428433|4320.4349428433|4265.5072362187|4265.5072362187|4265.5072362187|4265.5072362187||4265.5072362187|4265.5072362187|4265.5072362187|4265.5072362187|4265.5072362187|4265.5072362187|4265.5072362187|4230.0228413636|4230.0228413636|4230.0228413636|4230.0228413636|4164.9698237374|4137.2442485971|4133.160276219|-4217.261429787|-4217.261429787|-4217.261429787|
04392|946105|/equities/alfresa-holdings-corp|TOPIX500|-2449.5085277049|-2503.1941395129|-2503.1941395129|-2503.1941395129|-2531.3545994588|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2391.8045383713|2351.8939315237|2338.5662193212||2338.5662193212|2338.5662193212||||2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212||2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212|2338.5662193212||2338.5662193212|-2458.2884558412|-2458.2884558412|-2458.2884558412|-2458.2884558412|-2458.2884558412|-2458.2884558412|-2458.2884558412|-2458.2884558412|-2458.2884558412|-2458.2884558412|-2458.2884558412|-2473.7649509347|-2491.4055010386|-2492.1413791069|-2492.1413791069|-2492.1413791069|-2492.1413791069||-2492.1413791069|-2492.1413791069|-2492.1413791069|-2533.351532341|-2576.3846078284|-2576.3846078284|-2606.4828975871|2483.7525305885|2483.7525305885|2483.7525305885|2483.7525305885|2483.7525305885|2483.7525305885|2483.7525305885||2483.7525305885|2450.2805895428|2420.2562106031|2402.5346784479|2386.4620643644|2386.4620643644|2386.4620643644|2386.4620643644|2386.4620643644|2386.4620643644|2386.0689604048|2354.4728424137|2354.4728424137|2354.4728424137|2354.4728424137|2354.4728424137|2354.4728424137|2354.4728424137|2354.4728424137|2354.4728424137|2354.4728424137|2354.4728424137|2354.4728424137|2315.4420471263|2315.3800523626||2270.8945026251|2264.9105584723|2191.1631342375|2191.1631342375|2191.1631342375|2191.1631342375|2191.1631342375|2191.1631342375|2177.7368158194|2126.4744639746|2126.4744639746|2101.1382933051|2100.3775225989|2100.3775225989|-2189.9142066777|-2189.9142066777|-2189.9142066777|-2189.9142066777||-2189.9142066777|2107.7755846251|2107.7755846251|2107.7755846251|2107.7755846251|2107.7755846251|2107.7755846251|2107.7755846251|2107.7755846251|2107.7755846251|2107.7755846251|2107.7755846251|2107.7755846251|2107.7755846251|2107.7755846251|2107.7755846251|2107.7755846251|2107.7755846251|2089.5164516624|2089.5164516624|2089.5164516624|2089.5164516624|2089.5164516624|2089.5164516624|2089.5164516624|2089.5164516624|2089.5164516624|2089.5164516624|2089.5164516624|2080.4247279883|2080.4247279883|2080.4247279883|2080.4247279883|2080.4247279883|2080.4247279883|2080.4247279883|2080.4247279883|2080.4247279883|2080.4247279883|2080.4247279883|2066.6361152103|2066.6361152103|2066.6361152103|2047.8734613447|1961.5816237164|1933.9617609278|1933.9617609278|1933.9617609278|1929.026865343|1929.026865343||||1917.1566238802|1917.1566238802|1889.2295820891|1861.7155334434|1861.7155334434|1844.461703826|1833.7352264733|1814.8953723914|1814.8953723914|1814.8953723914|1810.2726359904|1794.5251511004|1780.6390567783|1763.9878408647|1740.9309342941|1730.4232603268|1700.5258448076|1681.2480724384|1681.2480724384|1681.2480724384|1670.6645249315|-1750.7420284427|-1750.7420284427|-1750.7420284427|-1750.7420284427|-1750.7420284427|-1750.7420284427|-1750.7420284427|-1750.7420284427|-1756.8244760474||-1758.2775932656|1688.6202552277|1688.6202552277|1688.6202552277|1688.6202552277|1688.6202552277|1688.6202552277|1679.9669502529|1652.1690743864|1652.1690743864|1632.0767493182|1620.9186103535|1605.965122615|1603.5392628464|1603.5392628464|1603.5392628464|1593.9880698293|
04393|44281|/equities/alps-electric-co.,-ltd.|NIKKE225/TOPIX500|-1182.9622602504|-1182.9622602504|-1186.4858447227|-1192.6509385808|-1193.2788206453|-1194.6986896059|-1205.5540995621|-1249.5323328468|1234.9918523924|1226.0287026702|1226.0287026702|1226.0287026702|1226.0287026702|1226.0287026702|1226.0287026702|1226.0287026702|1226.0287026702|1226.0287026702|1226.0287026702|1226.0287026702|1226.0287026702|1226.0287026702|-1285.5537898809|-1285.5537898809||-1285.5537898809|-1285.5537898809||||-1285.5537898809|-1285.5537898809|-1285.5537898809|-1285.5537898809|-1285.5537898809|-1285.5537898809|-1285.5537898809|-1285.5537898809|-1285.5537898809|-1288.7542109788|-1290.671345532|-1299.6630265238|-1299.6630265238|-1299.6630265238|-1299.6630265238|-1299.6630265238|1219.6126072858|1219.6126072858|1219.6126072858|1219.6126072858|1219.6126072858|1213.4306747621|1202.4785275134|-1275.7076578933|-1275.7076578933|-1275.7076578933||-1275.7076578933|-1275.7076578933|-1275.7076578933|-1275.7076578933|-1275.7076578933|-1275.7076578933|-1275.7076578933|-1275.7076578933|-1275.7076578933|-1275.7076578933|-1275.7076578933|-1275.7076578933|-1275.7076578933||-1275.7076578933|-1275.7076578933|-1275.7076578933|-1275.7076578933|-1281.4508122139|-1281.4508122139|1212.8788439635|1212.8788439635|1212.8788439635|1212.8788439635|1212.8788439635|1212.8788439635|1212.8788439635|1212.8788439635|1212.8788439635|1190.8098266261|-1282.9565209174|-1282.9565209174||-1282.9565209174|-1282.9565209174|-1293.9239121305|-1336.7487912561|1250.3853585489|1250.3853585489|1250.3853585489|1250.3853585489|1243.8726206098|1240.8584673443|1234.6308238818|1234.6308238818|1234.2009154242|1231.9856980546||1231.9856980546|1200.6507756162|1185.2508617958|1180.0565131065|-1262.6493665352|-1262.6493665352|1208.8804116849|1208.8804116849|1185.8393463165|1181.4881625739|-1223.4490153887|-1223.4490153887|-1223.4490153887|-1223.4490153887|-1223.4490153887|-1223.4490153887|-1223.4490153887|-1223.4490153887|-1223.4490153887|-1223.4490153887|-1223.4490153887|-1225.9711282096|-1236.3845868996|-1237.8829401248|-1237.8829401248||-1237.8829401248|-1237.8829401248|-1237.8829401248|-1237.8829401248|-1237.8829401248|-1248.5088223609|-1269.0024727342|-1269.0024727342|-1269.0024727342|-1269.0024727342|-1271.5926833345|-1271.5926833345|-1271.5926833345|-1271.5926833345|-1271.5926833345|-1271.5926833345|-1271.5926833345|-1271.5926833345||-1271.5926833345|-1271.5926833345|-1271.5926833345|-1281.3429097954|1218.4461310469|1218.4461310469|1218.4461310469|1218.4461310469|1218.4461310469|1218.4461310469|1218.4461310469|1218.4461310469|1218.4461310469|1218.4461310469|1218.4461310469|1218.4461310469|1218.4461310469|1218.4461310469|1218.4461310469|1218.4461310469|1218.4461310469|1218.4461310469|1209.9366270708|1209.9366270708|1209.9366270708|1209.9366270708|1209.9366270708|1209.9366270708|1209.9366270708|1209.9366270708|1209.9366270708|1209.9366270708|1209.9366270708|1209.9366270708|1209.9366270708|1209.9366270708|1209.9366270708|1209.9366270708|1209.9366270708|1209.9366270708|1194.8250679329|1194.8250679329|1194.8250679329|1194.8250679329|-1252.1101525232|-1252.1101525232|-1252.1101525232|-1252.1101525232|-1252.1101525232|-1252.1101525232||||-1255.8446139147|-1259.4940154607|-1263.054340075|-1263.054340075|-1265.5603778611|-1272.5115309568|-1276.6794788408|-1279.5552826311|-1279.5552826311|-1279.5552826311|-1279.5552826311|-1279.5552826311|-1285.2769482052|-1285.2769482052|-1285.2769482052|-1285.2769482052|-1285.2769482052|-1285.2769482052|-1290.2521646724|-1313.8912940804|-1317.054473091|-1317.054473091|-1317.054473091|-1317.054473091|-1317.054473091|-1317.054473091|-1317.054473091|-1317.054473091|-1317.054473091|-1317.054473091||-1317.054473091|-1317.054473091|-1317.054473091|-1322.7339173963|-1322.7339173963|-1357.8154637736|-1372.0727375263|-1373.1206636127|-1373.1206636127|-1373.6340706808|-1376.5111983713|-1376.5111983713|-1388.8903683596|-1388.8903683596|-1408.8226315107|1359.1323025308|1359.1323025308|
04394|44146|/equities/amada-co.,-ltd.|NIKKE225/TOPIX500|1528.0318189524|1528.0318189524|1528.0318189524|1528.0318189524|1528.0318189524|1528.0318189524|1519.1491371489|1519.1491371489|1519.1491371489|1519.1491371489|1519.1491371489|1519.1491371489|1519.1491371489|1519.1491371489|1518.6976826854|1518.6976826854|1518.6976826854|1518.6976826854|1518.6976826854|1501.0529807615|1490.5866452906|1486.7629392118|1444.9865991242|-1541.7264617111||-1541.7264617111|-1541.7264617111||||-1541.7264617111|-1541.7264617111|-1543.1437798903|-1543.1437798903|-1548.782444309|-1548.782444309|-1556.459791038|-1556.459791038|-1556.459791038|-1556.459791038|-1556.459791038|-1556.459791038|-1572.5921978936|-1572.5921978936|-1572.5921978936|-1572.5921978936|1469.1192011828|1469.1192011828|1469.1192011828|1469.1192011828|1469.1192011828|-1531.6882163405|-1531.6882163405|-1531.6882163405|-1531.6882163405|-1531.6882163405||-1531.6882163405|-1531.6882163405|-1537.3841255412|-1537.3841255412|-1537.3841255412|-1537.3841255412|-1537.3841255412|-1537.3841255412|-1537.3841255412|-1537.3841255412|-1537.3841255412|-1537.3841255412|-1537.3841255412||-1537.3841255412|-1537.3841255412|-1537.3841255412|-1539.9545839347|-1543.5643011539|-1543.5643011539|-1552.8602483382|-1552.8602483382|-1565.4002759313|-1572.6608344831|-1572.6608344831|1465.7773822845|1465.7773822845|1465.7773822845|1465.7773822845|1444.3915358717|-1517.1152502638|-1517.1152502638||-1517.1152502638|-1517.1152502638|-1517.1152502638|-1563.0169447376|-1583.4869688118|-1583.4869688118|-1593.0688542354|1524.8836405581|1524.8836405581|1524.8836405581|1524.8836405581|1524.8836405581|1524.8836405581|1524.8836405581||1493.9540450645|1490.7490842154|1490.7490842154|1490.7490842154|1490.7490842154|1490.7490842154|1490.7490842154|1482.8045380171|1479.0518987866|1479.0518987866|1475.9743319851|1465.2183110927|1465.2183110927|1442.9925678807|1406.2695198675|1397.4316812087|1397.4316812087|1397.4316812087|1397.4316812087|1397.4316812087|1397.4316812087|1397.4316812087|1397.4316812087|1397.4316812087|1397.4316812087||1397.4316812087|1369.7018680097|-1429.1195226204|-1429.1195226204|-1429.1195226204|-1429.8573800356|-1429.8573800356|-1429.8573800356|-1429.8573800356|-1429.8573800356|-1429.8573800356|-1429.8573800356|-1429.8573800356|-1429.8573800356|-1429.8573800356|-1429.8573800356|-1429.8573800356|-1429.8573800356||-1429.8573800356|-1429.8573800356|-1444.5637555951|1366.9251006318|1366.9251006318|1366.9251006318|1366.9251006318|1366.9251006318|1366.9251006318|1359.0556673687|1356.3971502192|1356.3971502192|1356.3971502192|1356.3971502192|1356.3971502192|1356.3971502192|1356.3971502192|1341.8972678948|1341.8972678948|1341.8972678948|1341.8972678948|1341.8972678948|1339.4691865498|1328.1294314334|1328.1294314334|1328.1294314334|1328.1294314334|1328.1294314334|1328.1294314334|1328.1294314334|1328.1294314334|1328.1294314334|1328.1294314334|1328.1294314334|1328.1294314334|1328.1294314334|1328.1294314334|1328.1294314334|1328.1294314334|1328.1294314334|1328.1294314334|1314.5882571482|1308.2647301646|1284.5163668496|1272.1292964996|1240.2075397799|1240.2075397799|1240.2075397799|1239.286155311|1232.6742658161||||1232.6742658161|1223.1936286845|1206.937365205|-1256.0547477211|-1256.0547477211|-1256.0547477211|-1256.0547477211|-1256.0547477211|-1256.0547477211|-1256.0547477211|-1256.0547477211|-1256.0547477211|-1256.0547477211|-1256.0547477211|-1256.0547477211|-1256.0547477211|-1256.0547477211|-1256.0547477211|-1256.0547477211|-1281.8435431229|-1281.8435431229|-1281.8435431229|-1281.8435431229|-1281.8435431229|-1281.8435431229|-1281.8435431229|-1281.8435431229|-1281.8435431229|-1284.2435433784|-1284.2435433784||-1284.2435433784|-1286.8438807141|-1286.8438807141|-1297.3751613754|-1297.3751613754|1254.2343465358|1254.2343465358|1254.2343465358|1233.9270517065|1233.0300574516|1220.3667305018|1203.574145002|1199.52682778|1197.7059602222|1197.7059602222|1193.5621780247|1166.457975583|
04395|952375|/equities/amano-corp|TOPIX500|3579.9049174032|3579.9049174032|3579.9049174032|3579.9049174032|3579.9049174032|3486.1165748925|3357.2272328303|3357.2272328303|3357.2272328303|3357.2272328303|3357.2272328303|3357.2272328303|3357.2272328303|3357.2272328303|3352.9747031448|3334.9383544923|3334.9383544923|3334.9383544923|3334.9383544923|3334.9383544923|3334.9383544923|3334.9383544923|3285.5426161025|3238.1029067806||3214.4476742007|3210.7687335811||||3210.7687335811|3196.0654781633|3196.0654781633|3196.0654781633|3181.6283090704|3153.1093349409|3153.1093349409|3153.1093349409|3153.1093349409|3153.1093349409|3153.1093349409|3134.2727502619|3134.2727502619|3134.2727502619|3097.8030558466|3094.6580936378|3094.6580936378|3092.120104042|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688||-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688||-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3233.1390368688|-3286.4322631876|-3314.1469590973|-3314.1632878859|-3339.3373924518|-3339.3373924518|-3343.4304360575|-3363.6989601057|-3363.6989601057|-3363.6989601057|-3363.6989601057||-3363.6989601057|-3363.6989601057|-3370.9988445619|-3421.9846560684|3257.8999964971|3257.8999964971|3257.8999964971|3257.8999964971|3257.8999964971|3257.8999964971|3257.8999964971|3257.8999964971|3257.8999964971|3247.4999961079||3232.8888845643|3189.4320939603|3184.8667826671|3184.8667826671|3152.083421227|3152.083421227|3152.083421227|3152.083421227|3094.8149124745|3060.905458305|-3218.2039640474|-3218.2039640474|-3218.2039640474|-3218.2039640474|-3218.2039640474|-3218.2039640474|-3218.2039640474|-3218.2039640474|-3218.2039640474|-3218.2039640474|-3218.2039640474|-3218.2039640474|-3232.4488489415|-3263.1799613201|3086.4586018593||3086.4586018593|3086.4586018593|3086.4586018593|3086.4586018593|3086.4586018593|3086.4586018593|3086.4586018593|3086.4586018593|3086.4586018593|3073.8984465103|-3027.003549577|-3027.003549577|-3027.003549577|-3027.003549577|-3027.003549577|-3038.3076632576|-3038.3076632576|-3038.3076632576||-3038.3076632576|-3038.3076632576|-3057.9251813973|2935.9024437383|2935.9024437383|2935.9024437383|2935.9024437383|2935.9024437383|2935.9024437383|2933.3360485981|2901.8869875463|2901.8869875463|2901.8869875463|2901.8869875463|2901.8869875463|2901.8869875463|2901.8869875463|2901.8869875463|2901.8869875463|2901.8869875463|2901.8869875463|2901.8869875463|2901.8869875463|2901.8869875463|2901.8869875463|2901.8869875463|2901.8869875463|2901.8869875463|2901.8869875463|2901.8869875463|2872.7078740475|2872.7078740475|2872.7078740475|2872.7078740475|2872.7078740475|2864.342082275|2861.1097885612|2861.1097885612|2861.1097885612|2861.1097885612|2859.899765068|2827.7775167422|2810.1972408247|2764.4413786941|2758.4904207713|2738.0808120275|2738.0808120275|2738.0808120275|2738.0808120275|2680.1453466972||||2668.439274108|2644.3769712312|2619.969096339|2619.969096339|2619.969096339|2616.9101070434|2589.6223411593|2566.5803790659|2530.2559767399|2498.0621963776|2493.1802181974|2473.3113535526|2451.7348372807|2429.5387080897|-2544.1903841987|-2544.1903841987|-2544.1903841987|-2544.1903841987|-2544.1903841987|-2544.1903841987|-2544.1903841987|-2544.1903841987|-2544.1903841987|-2544.1903841987|-2544.1903841987|-2544.1903841987|-2544.1903841987|-2544.1903841987|-2544.1903841987|-2544.1903841987||-2544.1903841987|-2564.3226491097|-2565.3029434552|-2636.9851153768|-2636.9851153768|2549.087633228|2549.087633228|2549.087633228|2495.7084813645|2486.2316459605|2469.8129399562|2468.1810443957|2455.534493773|2422.8161041923|2411.2415695367|2411.2415695367|2411.2415695367|
04396|44248|/equities/ana-holdings-inc.|NIKKE225/TOPIX500/EAFAGROWTH|3200.9163743543|3200.9163743543|3200.9163743543|3200.9163743543|3200.9163743543|3200.9163743543|3200.9163743543|3124.9070826159|3103.4109244786|3103.4109244786|3103.4109244786|3103.4109244786|3103.4109244786|3103.4109244786|3074.6232494207|3068.6070754812|3068.6070754812|3068.6070754812|3068.6070754812|3068.6070754812|3068.6070754812|3068.6070754812|3051.8411949791|3020.6013277546||2991.9456780723|2991.9456780723||||2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723|2991.9456780723|2981.7766670499|2981.7766670499|2981.7766670499|2981.7766670499|2981.7766670499|2981.7766670499|2981.7766670499|2981.7766670499|2981.7766670499|2981.7766670499||2981.7766670499|2972.3230457407|2972.3230457407|2928.45822461|2928.45822461|2928.45822461|2911.2869162333|2896.7076847036|2892.952983004|2881.3922033378|2869.3356698736|2869.3356698736|2869.3356698736||-3028.3157945879|-3028.3157945879|-3028.3157945879|-3028.3157945879|-3028.3157945879|-3028.3157945879|-3028.3157945879|-3028.3157945879|-3028.3157945879|-3031.7675495421|-3074.1306106024|-3099.8673451138|-3115.7137167931|-3130.8485742145|-3178.7195801698|-3178.7195801698|-3178.7195801698|-3178.7195801698||-3178.7195801698|-3178.7195801698|-3178.7195801698|-3229.0217557442|-3273.8019508269|-3306.2243898077|-3337.775706631|-3337.775706631|-3337.775706631|-3337.775706631|-3337.775706631|-3337.775706631|-3368.3618962567|-3375.0687736185||-3389.0031153039|-3389.0031153039|-3389.0031153039|-3389.0031153039|-3389.0031153039|-3389.0031153039|-3389.0031153039|-3389.0031153039|-3389.0031153039|-3389.0031153039|-3389.0031153039|-3389.0031153039|-3389.0031153039|-3407.6701281154|-3414.1890312393|-3428.9322569326|-3431.239382918|-3431.239382918|-3431.239382918|-3431.239382918|-3431.239382918|-3431.239382918|-3431.239382918|-3431.239382918|-3431.239382918||-3431.239382918|-3431.239382918|-3431.239382918|-3431.239382918|-3433.0437587978|-3448.9576705689|-3448.9576705689|-3448.9576705689|-3448.9576705689|-3448.9576705689|-3448.9576705689|-3448.9576705689|-3448.9576705689|-3448.9576705689|-3448.9576705689|-3448.9576705689|-3448.9576705689|-3448.9576705689||-3448.9576705689|3287.1594117069|3287.1594117069|3287.1594117069|3287.1594117069|3287.1594117069|3287.1594117069|3287.1594117069|3287.1594117069|3287.1594117069|3287.1594117069|3287.1594117069|3268.8993463409|3206.8881626011|3195.5532871618|3195.5532871618|3178.0592079576|3121.1768977306|3096.9035774452|3096.9035774452|3075.7261971613|3067.8624412904|3048.7916014337|-3198.8994682189|-3198.8994682189|-3198.8994682189|-3198.8994682189|-3198.8994682189|-3198.8994682189|-3198.8994682189|-3198.8994682189|-3198.8994682189|-3198.8994682189|-3198.8994682189|-3198.8994682189|-3198.8994682189|-3198.8994682189|3024.2712015125|3024.2712015125|3024.2712015125|3024.2712015125|3024.2712015125|3001.5791127917|2959.8101253241|2938.2890281379|2904.7100312644|2899.3580632893|2899.3580632893|2894.175625877|2889.8062509745||||2864.9513899717|2858.1126555241|2849.7441785156|2849.7441785156|2849.7441785156|2849.7441785156|2829.9379761284|2755.900284145|2755.900284145|2755.900284145|2755.900284145|2755.900284145|2755.900284145|2755.900284145|2755.900284145|2755.900284145|2755.900284145|2755.900284145|2755.900284145|2755.900284145|2755.900284145|2755.900284145|2741.83364905|2713.3151656111|2707.1279617901|-2827.7810169093|-2827.7810169093|-2827.7810169093|-2827.7810169093|-2827.7810169093||-2827.7810169093|-2827.7810169093|-2827.7810169093|-2853.8561937151|-2853.8561937151|-2863.7339492192|-2863.7339492192|-2863.7339492192|-2863.7339492192|-2863.7339492192|-2863.7339492192|-2863.7339492192|-2863.7339492192|-2863.7339492192|-2864.9152252664|-2864.9152252664|-2864.9152252664|
04397|946220|/equities/anritsu-corp|TOPIX500|-1275.7916615603|-1278.8518461781|-1281.252051309|-1284.6542467749|-1284.6542467749|-1284.6542467749|-1284.6542467749|-1299.726940861|1296.0245925232|1296.0245925232|1296.0245925232|1296.0245925232|1296.0245925232|1294.9560666025|1294.9560666025|1294.9560666025|1294.9560666025|1294.9560666025|1294.9560666025|1294.9560666025|1294.9560666025|1294.9560666025|1294.9560666025|1294.9560666025||1294.9560666025|1294.9560666025||||1294.9560666025|1279.6178517805|1256.6865019784|1251.6330290603|1251.6330290603|1251.6330290603|1251.6330290603|1251.6330290603|1251.6330290603|1251.6330290603|1251.6330290603|1251.6330290603|1251.6330290603|1251.6330290603|1241.6817956931|1241.6817956931|1241.6817956931|1240.5631063256|1229.2367848063|1227.4019831181|1217.2799812423|1202.3110902692|1195.535789121|1195.535789121|1195.535789121|1188.6508768011||1172.5840307222|1172.5840307222|1172.5840307222|1172.5840307222|1172.5840307222|1161.3989230246|1143.8134852156|1143.8134852156|1137.5012163156|1137.5012163156|1132.5013514617|1124.9522857552|1124.9522857552||1076.6969841725|1067.0580051512|1067.0580051512|-1031.5299881729|-1034.7993620866|-1034.7993620866|-1035.5714204333|-1035.5714204333|-1038.2293567151|-1045.7770440281|-1057.7244933645|-1058.1413498328|-1058.1413498328|-1058.5070614732|-1078.1300655909|-1085.7000728788|-1089.5834143098|-1092.5319929751||-1092.5319929751|-1095.4799921945|-1097.5333246606|-1105.120360734|-1123.8004008155|-1128.1115564617|1071.2134484657|1071.2134484657|1071.2134484657|1071.2134484657|1065.0090661411|1065.0090661411|1065.0090661411|1065.0090661411||1065.0090661411|1062.8376394267|1062.8376394267|1062.8376394267|1062.8376394267|1062.8376394267|1062.8376394267|1062.8376394267|1043.069599363|1037.9384437366|1026.5427152629|-1074.1774680222|-1074.1774680222|-1074.1774680222|-1074.1774680222|-1074.1774680222|-1074.1774680222|-1074.1774680222|-1074.1774680222|-1074.1774680222|-1074.1774680222|-1074.1774680222|-1074.1774680222|-1086.3916311358|-1096.240701262||-1101.2952236245|-1107.5780262494|-1113.5839830239|-1113.5839830239|-1117.0933144711|-1130.7703494123|-1151.411499347|-1180.7072214966|-1200.5913572185|1207.7634887393|1207.7634887393|1207.7634887393|1207.7634887393|1207.7634887393|1207.7634887393|1207.7634887393|1207.7634887393|1207.7634887393||1207.7634887393|1207.7634887393|1207.7634887393|1207.7634887393|1207.7634887393|1207.7634887393|1207.7634887393|1207.7634887393|1207.7634887393|1199.5705430436|-1239.727186338|-1239.727186338|-1239.727186338|-1239.727186338|-1243.9031366623|-1243.9031366623|-1243.9031366623|-1243.9031366623|-1243.9031366623|-1243.9031366623|-1243.9031366623|-1243.9031366623|-1243.9031366623|-1243.9031366623|-1243.9031366623|-1243.9031366623|-1243.9031366623|-1243.9031366623|-1243.9031366623|-1243.9031366623|-1243.9031366623|-1243.9031366623|-1247.9668353855|-1247.9668353855|1198.3074642681|1198.3074642681|1198.3074642681|1198.3074642681|1198.3074642681|1198.3074642681|1198.3074642681|1198.3074642681|1198.3074642681|1198.3074642681|1198.3074642681|1198.3074642681|1198.3074642681|1198.3074642681|1198.3074642681|1198.3074642681||||1198.3074642681|-1248.1979774002|-1248.1979774002|-1248.1979774002|-1248.1979774002|-1248.1979774002|-1248.1979774002|-1248.1979774002|-1248.1979774002|-1248.1979774002|-1248.1979774002|-1248.1979774002|-1248.1979774002|-1248.1979774002|-1248.1979774002|-1248.1979774002|-1248.1979774002|-1248.1979774002|-1248.1979774002|-1248.1979774002|-1248.1979774002|-1248.1979774002|-1248.1979774002|-1248.1979774002|-1248.1979774002|-1248.1979774002|-1248.1979774002|-1248.1979774002|-1248.1979774002|-1248.1979774002||-1248.1979774002|-1248.1979774002|-1248.1979774002|-1267.8866415557|-1270.1518239508|-1288.1131377231|-1293.1785215925|-1293.1785215925|-1293.1785215925|-1293.1785215925|-1293.1785215925|-1293.1785215925|-1293.1785215925|-1293.1785215925|-1293.1785215925|-1293.1785215925|-1293.1785215925|
04398|44282|/equities/aozora-bank,-ltd.|NIKKE225/TOPIX500|-2531.5147110057|-2557.1830122286|-2567.0889532519|-2567.0889532519|-2567.0889532519|-2567.0889532519|-2927.543281391|3155.9778042117|3155.9778042117|3155.9778042117|3155.9778042117|3155.9778042117|3145.2531157908|3137.4479064342|3116.4421182603|3092.4356869559|3090.0687493282|3090.0687493282|3066.2986103647|3045.1404433008|3045.1404433008|3045.1404433008|3045.1404433008|3045.1404433008||3016.0449370009|2991.5625063656||||2991.5625063656|2991.5625063656|2991.5625063656|2991.5625063656|2991.5625063656|2991.5625063656|2976.5154399575|2976.5154399575|2968.5539767492|2968.5539767492|2968.5539767492|2968.5539767492|2968.5539767492|2968.5539767492|2959.1155297213|2953.7854074512|2953.7854074512|2953.7854074512|2953.7854074512|2953.7854074512|2953.7854074512|2945.924879034|2945.924879034|2945.924879034|2945.924879034|2945.924879034||2945.924879034|2945.924879034|2945.924879034|2945.924879034|2945.924879034|2945.924879034|2945.924879034|2945.924879034|2945.924879034|2945.924879034|2945.924879034|2945.924879034|2945.924879034||2945.924879034|2945.924879034|2895.3054211489|-3001.6554452254|-3001.6554452254|-3001.6554452254|-3001.6554452254|-3001.6554452254|-3018.4227169171|-3021.1085743523|-3037.6416045957|-3037.6416045957|-3037.6416045957|-3037.6416045957|-3037.6416045957|-3037.6416045957|-3037.6416045957|-3037.6416045957||-3037.6416045957|-3037.6416045957|-3037.6416045957|-3140.8517828841|-3251.3805775367|-3251.3805775367|3091.4170356896|3091.4170356896|3085.518928544|3082.0047030782|3082.0047030782|3082.0047030782|3075.8385589758|3026.9317321953||3018.6194224633|3018.6194224633|2974.0215805148|2929.4684227942|2910.9926919936|2888.8150518439|2888.8150518439|2871.5445020488|2852.8272244987|2821.0024716652|-2899.0783080666|-2899.0783080666|-2899.0783080666|-2899.0783080666|-2899.0783080666|-2899.0783080666|-2899.0783080666|-2899.0783080666|-2899.0783080666|-2899.0783080666|-2899.0783080666|-2899.0783080666|-2899.0783080666|-2902.6846259208|-2902.6846259208||-2902.6846259208|-2902.6846259208|-2926.1939826183|-2926.1939826183|-2927.2433140203|-2933.3536822448|2814.9325346437|2814.9325346437|2814.9325346437|2759.8972607152|2733.274734128|2716.7219268089|2696.1354742321|2686.1683459974|2686.1683459974|2686.1683459974|2683.6314955527|2659.1738839474||2654.3936838857|2654.3936838857|2633.6874265396|2620.3085512835|2620.3085512835|2618.1179496424|2618.1179496424|2618.1179496424|2618.1179496424|2618.1179496424|2618.1179496424|2618.1179496424|2618.1179496424|2594.0676720659|2594.0676720659|2594.0676720659|2594.0676720659|2573.7696356288|2564.6329284764|2548.3421427516|2544.1617184521|2544.1617184521|2544.1617184521|2519.0407982801|2518.65404428|2518.65404428|2518.65404428|2508.241144417|2508.241144417|2508.241144417|2493.4100890537|2493.4100890537|2493.4100890537|2493.4100890537|2493.4100890537|2493.4100890537|2493.4100890537|2493.4100890537|2493.4100890537|2493.4100890537|2493.4100890537|2493.4100890537|2422.5433198193|2422.5433198193|-2501.0510545204|-2501.0510545204|-2501.0510545204|-2501.0510545204|-2501.0510545204|-2501.0510545204||||-2501.0510545204|-2501.0510545204|-2501.0510545204|-2501.0510545204|-2501.3345050226|-2512.491140088|-2512.491140088|-2512.491140088|-2512.491140088|-2512.491140088|-2512.491140088|-2512.491140088|-2512.491140088|-2512.491140088|-2512.491140088|-2512.491140088|-2512.491140088|-2512.491140088|-2512.491140088|-2512.491140088|-2512.491140088|-2512.491140088|-2512.491140088|-2512.491140088|-2512.491140088|-2512.491140088|-2512.491140088|-2512.491140088|-2512.491140088|-2512.491140088||-2512.491140088|-2512.491140088|-2512.491140088|-2559.9211606025|-2559.9211606025|-2605.3012895583|-2677.7236160584|-2677.7236160584|-2677.7236160584|-2677.7236160584|-2677.7236160584|-2677.7236160584|-2677.7236160584|-2677.7236160584|-2677.7236160584|-2677.7236160584|-2677.7236160584|
04399|951876|/equities/ariake-japan-co-ltd|TOPIX500|4513.3667932982|4513.3667932982|4513.3667932982|4513.3667932982|4513.3667932982|4513.3667932982|4493.7408814425|4482.2726931389|4482.2726931389|4446.1363257098|4426.6514393216|4426.6514393216|4426.6514393216|4426.6514393216|4426.6514393216|4426.6514393216|4426.6514393216|4426.6514393216|4426.6514393216|4426.6514393216|-4694.2948586544|-4694.2948586544|-4694.2948586544|-4694.2948586544||-4694.2948586544|-4694.2948586544||||-4694.2948586544|-4694.2948586544|-4694.2948586544|-4694.2948586544|-4694.2948586544|-4694.2948586544|-4694.2948586544|-4694.2948586544|-4694.2948586544|-4694.2948586544|-4757.8276207272|-4790.641800808|-4806.4769864471|-4806.4769864471|-4806.4769864471|-4806.4769864471|-4832.3826974583|-4832.3826974583|-4832.3826974583|-4857.3696638426|-4874.623041781|-4874.623041781|-4948.0368513847|-4948.0368513847|-4948.0368513847|-4948.0368513847||-4948.0368513847|-4948.0368513847|-4948.0368513847|-4948.0368513847|-4948.0368513847|-4962.2631682052|-4993.6257424502|-5084.8619360558|4655.6334122768|4655.6334122768|4616.2593469743|4599.3325271287|4599.3325271287||4510.925030143|4499.6389223811|-4860.1956691691|-4860.1956691691|-4860.1956691691|-4860.1956691691|-4860.1956691691|-4860.1956691691|-4905.9951879656|-4911.1613199618|-4929.7361974837|-4929.7361974837|-4965.206886093|-4967.5076512144|-4986.3180879191|-4986.3180879191|-5031.5756532434|-5073.5735984134||-5073.5735984134|-5073.5735984134|-5077.1373315705|-5163.9859239672|-5265.0954710747|-5296.858606265|-5296.858606265|-5314.9540069611|-5332.4493913101|-5332.4493913101|-5337.7771014556|-5364.4322379364|-5364.4322379364|-5364.4322379364||-5422.7580421515|-5469.8978246128|-5490.2198051253|-5501.5775612504|-5523.9195125004|5107.4622648586|5107.4622648586|5107.4622648586|5107.4622648586|5107.4622648586|5107.4622648586|5107.4622648586|5107.4622648586|5107.4622648586|4981.9580720651|-5301.4813381795|-5301.4813381795|-5301.4813381795|-5301.4813381795|-5301.4813381795|-5301.4813381795|-5301.4813381795|-5301.4813381795|-5301.4813381795|-5301.4813381795||-5301.4813381795|-5301.4813381795|-5301.4813381795|-5301.4813381795|-5370.0695220468|-5370.0695220468|-5370.0695220468|-5370.0695220468|-5370.0695220468|-5370.0695220468|-5370.0695220468|5058.4210964869|5058.4210964869|5058.4210964869|5058.4210964869|5058.4210964869|5058.4210964869|5058.4210964869||5058.4210964869|5058.4210964869|5058.4210964869|5058.4210964869|5058.4210964869|5058.4210964869|5058.4210964869|5058.4210964869|5058.4210964869|5058.4210964869|5058.4210964869|5058.4210964869|5005.5234405409|4996.8740207979|4996.8740207979|4996.8740207979|4996.8740207979|4996.8740207979|4937.5266897754|4924.9185441949|-5324.4614492448|-5324.4614492448|-5324.4614492448|-5324.4614492448|-5324.4614492448|-5324.4614492448|-5324.4614492448|-5324.4614492448|-5324.4614492448|-5345.4144935906|-5345.4144935906|-5345.4144935906|-5345.4144935906|-5459.9049928785|-5517.0432010845|-5517.0432010845|5127.1903963175|5127.1903963175|5127.1903963175|5075.7671070194|-5368.5983736939|-5368.5983736939|-5368.5983736939|-5368.5983736939|-5473.9981929932|-5593.8868811036|5331.1344041887|5331.1344041887|5331.1344041887|5331.1344041887||||5331.1344041887|5331.1344041887|5218.4826713207|5164.6699645935|5164.6699645935|5116.855516215|5089.8394624611|5032.5994027346|5020.4313614007|5020.4313614007|5011.5904015563|4950.6560017293|4945.4395083077|4945.4395083077|4942.7105647864|4900.7895164293|4834.2105738103|4723.5673042337|4674.5584002885|4674.5584002885|4657.2871114317|-4937.6634085822|-4937.6634085822|-4937.6634085822|-4937.6634085822|-4937.6634085822|-4937.6634085822|-4937.6634085822|-4943.7926762025|-4976.2255261759||-4976.2255261759|4749.7132802327|4749.7132802327|4749.7132802327|4749.7132802327|4749.7132802327|4749.7132802327|4749.7132802327|4658.5703113696|4656.8769276168|4656.8769276168|4615.6965862409|4574.9219673824|4574.9219673824|4574.9219673824|4574.9219673824|4574.9219673824|
04400|952550|/equities/as-one-corp|TOPIX500|-5712.5940723058|5335.4333690461|5335.4333690461|5335.4333690461|5335.4333690461|5335.4333690461|5335.4333690461|5335.4333690461|5335.4333690461|5324.8196532866|5324.8196532866|5324.8196532866|5324.8196532866|5324.8196532866|5324.8196532866|5324.8196532866|5324.8196532866|5324.8196532866|5304.6033184104|5304.6033184104|5304.6033184104|5304.6033184104|5304.6033184104|5304.6033184104||5304.6033184104|5304.6033184104||||5304.6033184104|5259.0592426782|5232.8991585313|5128.721287257|5126.0792080633|5099.874771006|5099.874771006|5099.874771006|5040.6375459615|5040.6375459615|5040.6375459615|5015.3194955128|5014.9105505698|4977.9512969997|4977.9512969997|4880.5569966664|4820.8060877092|4820.8060877092|4820.8060877092|4820.8060877092|4820.8060877092|4820.8060877092|4820.8060877092|4820.8060877092|4820.8060877092|4820.8060877092||4820.8060877092|4774.1178752324|4743.9860007088|4743.9860007088|4743.9860007088|4743.9860007088|4743.9860007088|4743.9860007088|4743.9860007088|4742.6511118986|4717.2234576651|-5021.6281049858|-5021.6281049858||-5021.6281049858|-5021.6281049858|-5021.6281049858|-5021.6281049858|-5021.6281049858|-5021.6281049858|-5021.6281049858|-5021.6281049858|-5026.9201166509|-5079.189018501|-5182.9322427788|-5234.0358253098|-5298.9286947887|-5322.5318830985|-5463.9243145539|-5569.8047939488|-5595.5561380359|-5595.5561380359||-5595.5561380359|-5595.5561380359|-5595.5561380359|-5616.3957089288|-5753.2655312605|-5753.2655312605|-5753.2655312605|-5753.2655312605|-5753.2655312605|-5753.2655312605|-5753.2655312605|-5995.6839236228|5574.5547822228|5574.5547822228||5574.5547822228|5574.5547822228|5574.5547822228|5574.5547822228|5574.5547822228|5574.5547822228|5574.5547822228|5574.5547822228|5513.0952043604|5513.0952043604|5513.0952043604|5513.0952043604|5513.0952043604|5499.1460114912|5499.1460114912|5499.1460114912|5499.1460114912|5499.1460114912|5499.1460114912|5499.1460114912|5499.1460114912|5499.1460114912|5499.1460114912|5499.1460114912|5499.1460114912||5499.1460114912|5499.1460114912|5499.1460114912|5414.2733461013|5409.5867948503|5409.5867948503|5409.5867948503|5409.5867948503|-5649.3517054647|-5649.3517054647|-5649.3517054647|-5649.3517054647|-5649.3517054647|-5649.3517054647|-5649.3517054647|-5649.3517054647|-5649.3517054647|-5649.3517054647||-5649.3517054647|-5649.3517054647|-5649.3517054647|-5649.3517054647|-5649.3517054647|-5649.3517054647|-5749.0018949608|-5848.6687721787|-5983.5208579763|5646.5326253097|5646.5326253097|5646.5326253097|5646.5326253097|5646.5326253097|5646.5326253097|5646.5326253097|5646.5326253097|5646.5326253097|5646.5326253097|5646.5326253097|5554.0918058997|5539.6575621107|5520.8417356786|5428.5463729762|5425.7181921958|5338.4091024398|-5660.2162229969|-5660.2162229969|-5660.2162229969|-5660.2162229969|-5660.2162229969|-5660.2162229969|-5660.2162229969|-5660.2162229969|-5788.5735811077|-5845.0817567863|-5853.9797297626|-5895.5330330695|-5929.20478428|-5929.20478428|-5929.20478428|-5929.20478428|-5929.20478428|-5970.2275380889|-6091.3639312099|5678.3485168588|5678.3485168588|5678.3485168588|5659.8316853987|5602.0352059985||||5542.2613399983|5480.8459333315|5402.051037035|5395.8861501132|5395.8861501132|5395.8861501132|5395.8861501132|5395.8861501132|5395.8861501132|5395.8861501132|5395.8861501132|5395.8861501132|5395.8861501132|5395.8861501132|5395.8861501132|5395.8861501132|5395.8861501132|5395.8861501132|5395.8861501132|5395.8861501132|5395.8861501132|5395.8861501132|5242.6512779036|-5540.4736228258|-5540.4736228258|-5540.4736228258|-5540.4736228258|-5540.4736228258|-5540.4736228258|-5540.4736228258||-5540.4736228258|-5569.9706920287|-5609.9674355875|-5683.2971506527|-5696.441278503|-5771.6823565439|-5771.6823565439|-5771.6823565439|-5771.6823565439|-5771.6823565439|-5771.6823565439|-5771.6823565439|-5771.6823565439|-5771.6823565439|-5771.6823565439|-5771.6823565439|-5831.8692850488|
04401|44184|/equities/asahi-group-holdings,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-5716.3585958743|-5716.3585958743|-5716.3585958743|-5716.3585958743|-5716.3585958743|-5716.3585958743|-5716.3585958743|-5716.3585958743|-5716.3585958743|-5716.3585958743|-5716.3585958743|-5716.3585958743|-5758.8984398604|5488.3309071743|5488.3309071743|5488.3309071743|5488.3309071743|5488.3309071743|5488.3309071743|5447.2010079715|5381.2233421905|-5520.0775538761|-5520.0775538761|-5520.0775538761||-5520.0775538761|-5520.0775538761||||-5520.0775538761|-5541.3242138353|-5541.3242138353|-5541.3242138353|-5541.3242138353|-5541.3242138353|-5541.3242138353|-5541.3242138353|-5541.3242138353|-5541.3242138353|-5648.2491264836|-5666.276807204|-5764.3192399705|-5764.3192399705|-5764.3192399705|-5764.3192399705|-5764.3192399705|-5764.3192399705|-5764.3192399705|-5764.3192399705|-5764.3192399705|-5764.3192399705|-5764.3192399705|-5764.3192399705|-5768.9454594931|-5768.9454594931||-5768.9454594931|-5842.661621659|-5932.2489156284|-5932.2489156284|5610.5426397416|5610.5426397416|5610.5426397416|5534.1584886018|5394.0191004112|5394.0191004112|5394.0191004112|5394.0191004112|5394.0191004112||-5593.6666233731|-5593.6666233731|-5593.6666233731|-5593.6666233731|-5593.6666233731|-5593.6666233731|-5593.6666233731|-5593.6666233731|-5593.6666233731|-5593.6666233731|-5597.606942436|-5597.606942436|-5642.7425087757|-5642.7425087757|-5642.7425087757|-5642.7425087757|-5642.7425087757|-5642.7425087757||-5642.7425087757|-5642.7425087757|-5642.7425087757|-5805.7138986397|-5885.3566649873|-5885.3566649873|-5951.7851833192|5646.8244902502|5646.8244902502|5646.8244902502|5646.8244902502|5646.8244902502|5646.8244902502|5646.8244902502||5645.9716558336|5574.7635270724|5574.7635270724|5574.7635270724|5574.7635270724|5574.7635270724|5574.7635270724|5574.7635270724|5574.7635270724|5513.9039189693|5441.3932432992|5329.1591592213|-5622.6297475034|-5622.6297475034|-5622.6297475034|-5622.6297475034|-5622.6297475034|-5622.6297475034|-5622.6297475034|-5657.9219416705|-5698.8176676881|-5698.8176676881|-5698.8176676881|-5698.8176676881|-5698.8176676881||-5698.8176676881|-5698.8176676881|5465.8189954739|5465.8189954739|5465.8189954739|5465.8189954739|5465.8189954739|5465.8189954739|5465.8189954739|5465.8189954739|5465.8189954739|5465.8189954739|5423.2988838599|5378.8320931777|-5630.8835182501|-5630.8835182501|-5630.8835182501|-5630.8835182501||-5630.8835182501|-5630.8835182501|-5658.8150202778|-5699.3500225309|-5755.0000250344|5499.4968723859|5499.4968723859|5499.4968723859|5499.4968723859|5499.4968723859|5499.4968723859|5499.4968723859|5499.4968723859|5499.4968723859|5499.4968723859|5499.4968723859|5499.4968723859|5499.4968723859|5499.4968723859|5499.4968723859|5499.4968723859|5499.4968723859|5475.8854137621|5404.483793069|5364.3153256322|5287.2392507024|-5570.2585212415|-5570.2585212415|-5570.2585212415|-5570.2585212415|-5570.2585212415|-5570.2585212415|-5570.2585212415|-5570.2585212415|-5633.1339768414|-5633.1339768414|-5651.6488631571|5385.8355026106|5385.8355026106|5385.8355026106|5385.8355026106|5385.8355026106|5385.8355026106|5308.0253118649|5308.0253118649|5090.2624711747|5090.2624711747|5090.2624711747|5090.2624711747|5090.2624711747||||5090.2624711747|5090.2624711747|5090.2624711747|5090.2624711747|5090.2624711747|4957.1805235275|4901.478359475|4880.8648438611|4867.2942709568|4794.549189952|4766.3879888355|4757.2641769302|4757.2641769302|4757.2641769302|4757.2641769302|4757.2641769302|4754.0630695358|4754.0630695358|4754.0630695358|4754.0630695358|4754.0630695358|4723.070077262|4711.13341918|4701.0371324223|-4911.9490851737|-4911.9490851737|-4911.9490851737|-4911.9490851737|-4911.9490851737|-4911.9490851737||-4911.9490851737|-4911.9490851737|-4911.9490851737|-4911.9490851737|-4911.9490851737|4674.1801417608|4674.1801417608|4662.5804219269|4662.5804219269|4655.9226910299|4647.080767811|4638.7557808429|4638.7557808429|4638.7557808429|4638.7557808429|4594.228645381|4543.1984948678|
04402|992296|/equities/asahi-intecc-co-ltd|TOPIX500/EAFAGROWTH|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2820.7723029401|2786.2192254889|2754.1324727655||2713.8694141839|2703.8418693628||||2703.8418693628|2701.9354104031|2696.956011559|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399|2685.2334358399||2674.0371509332|2665.6384579422|2665.6384579422|2643.8869851138|2643.8869851138|2632.6244279042|2483.5271421158|2450.5211140135|2450.5211140135|2450.5211140135|-2686.1917035957|-2686.1917035957|-2686.1917035957||-2686.1917035957|-2686.1917035957|-2686.1917035957|-2686.1917035957|-2686.1917035957|-2686.1917035957|-2748.7784691292|-2748.7784691292|-2748.7784691292|-2748.7784691292|-2779.1705212547|-2820.0228013941|-2824.8522239433|-2824.8522239433|-2852.2524710481|-2862.2809427013|-2862.2809427013|-2862.2809427013||-2862.2809427013|-2862.2809427013|-2862.2809427013|-2862.2809427013|-2881.4510474459|-2886.238947464|-2886.238947464|-2898.8755867459|-2898.8755867459|-2898.8755867459|-2898.8755867459|-2943.5284297177|-3059.8649219086|2858.8537236571||2858.8537236571|2858.8537236571|2858.8537236571|2845.6708040634|2794.0786711816|2728.3448124619|2728.3448124619|2728.3448124619|2728.3448124619|2728.3448124619|2728.3448124619|2728.3448124619|2722.7065585949|2722.7065585949|2656.0072873277|-2925.2933016626|-2925.2933016626|-2925.2933016626|-2925.2933016626|-2925.2933016626|-2925.2933016626|-2925.2933016626|-2925.2933016626|-2925.2933016626|-2954.3744464971||-2954.3744464971|-2964.6938294412|2789.1791959198|2789.1791959198|2789.1791959198|2789.1791959198|2789.1791959198|2789.1791959198|2755.2824399109|2725.0554813715|2725.0554813715|-2863.302619394|-2863.302619394|-2863.302619394|-2863.302619394|-2863.302619394|-2863.302619394|-2863.302619394||-2863.302619394|-2863.302619394|-2863.302619394|2696.5210205899|2696.5210205899|2696.5210205899|2696.5210205899|2696.5210205899|2696.5210205899|2696.5210205899|2696.5210205899|2696.5210205899|2696.5210205899|2696.5210205899|2696.5210205899|2696.5210205899|2696.5210205899|2696.5210205899|2696.5210205899|2696.5210205899|2696.5210205899|2696.5210205899|2696.5210205899|2696.5210205899|2696.5210205899|2696.5210205899|2696.5210205899|2696.5210205899|2696.5210205899|2652.3011339887|-2865.4065377384|-2865.4065377384|-2865.4065377384|-2866.7850419315|-2883.8167132572|-2885.2963480636|2693.773870969|2693.773870969|2693.773870969|2668.9709677434|2659.4121863815|2593.1802070906|2590.0866754205|2590.0866754205|2424.7629726894|2409.2032048307|2409.2032048307|2409.2032048307|2409.2032048307|2389.0591164785||||2366.2879071983|2341.9310079982|2326.0957293067|2326.0957293067|2326.0957293067|2326.0957293067|2313.9872430842|2313.9872430842|2313.9872430842|2313.9872430842|2313.9872430842|2313.9872430842|2313.9872430842|2225.1456439254|2225.1456439254|2225.1456439254|2225.1456439254|2225.1456439254|2225.1456439254|2225.1456439254|2225.1456439254|-2369.6094562281|-2369.6094562281|-2369.6094562281|-2369.6094562281|-2369.6094562281|-2369.6094562281|-2369.6094562281|-2385.2152555133|-2385.2152555133||-2385.2152555133|-2385.2152555133|-2385.2152555133|2233.7739749813|2233.7739749813|2233.7739749813|2233.7739749813|2233.7739749813|2202.5172369057|2202.5172369057|2202.5172369057|2202.5172369057|2202.5172369057|2202.5172369057|2202.5172369057|2202.5172369057|2202.5172369057|
04403|44274|/equities/asahi-kasei-corp.|NIKKE225/TOPIX500/EAFAVALUE|-1100.5887784499|-1106.8208649444|-1145.2454054937|1072.2821976563|1072.2821976563|1072.2821976563|1072.2821976563|1072.2821976563|1072.2821976563|1072.2821976563|1072.2821976563|1072.2821976563|1072.2821976563|1072.2821976563|1069.8135529514|1063.3378641309|1063.3378641309|1063.3378641309|1055.9325483098|1055.9325483098|1051.5639425664|1050.6821584071|1034.1230350705|1034.1230350705||1018.5811500783|992.33783960287||||992.33783960287|991.20410700026|991.20410700026|991.20410700026|991.20410700026|987.97678555585|980.58531728427|977.6570535131|977.6570535131|977.6570535131|977.6570535131|977.6570535131|977.6570535131|977.6570535131|977.6570535131|977.6570535131|977.6570535131|977.6570535131|977.6570535131|977.6570535131|977.6570535131|977.6570535131|977.6570535131|977.6570535131|977.6570535131|977.6570535131||969.1014761669|969.1014761669|969.1014761669|969.1014761669|965.7765137863|965.7765137863|959.08501531811|954.37179251227|954.37179251227|954.37179251227|948.06863054207|920.58737811966|909.70817756568||-949.31925821016|-949.31925821016|-949.31925821016|-949.31925821016|-949.31925821016|-949.31925821016|-949.31925821016|-949.31925821016|-950.1822813643|-950.1822813643|-950.1822813643|-950.1822813643|-950.1822813643|-950.1822813643|-950.1822813643|-950.1822813643|-950.1822813643|-950.1822813643||-950.1822813643|-950.1822813643|-950.1822813643|-970.05808497944|-986.50340537537|-986.80379867012|-997.90974849523|970.01240862379|970.01240862379|970.01240862379|970.01240862379|970.01240862379|970.01240862379|970.01240862379||965.49711119875|950.14678072647|941.46479762685|941.46479762685|941.46479762685|941.46479762685|941.46479762685|935.05533137467|929.12257549659|924.16398633736|914.53221314503|-947.45355913942|-947.45355913942|-947.45355913942|-947.45355913942|-947.45355913942|-947.45355913942|-947.45355913942|-947.45355913942|-947.45355913942|-947.45355913942|-953.57618292509|-958.45871966091|-958.45871966091|-958.45871966091||-958.45871966091|-958.45871966091|-958.45871966091|-958.45871966091|-958.45871966091|-986.0652779761|-987.29465426539|-987.29465426539|-987.29465426539|-987.29465426539|-987.29465426539|-987.29465426539|-987.29465426539|-987.29465426539|-987.29465426539|-990.87737463949|-991.44708293277|-991.65786789079||956.53352064094|956.53352064094|956.53352064094|956.53352064094|956.53352064094|956.53352064094|956.53352064094|948.37927387657|948.37927387657|948.37927387657|948.37927387657|948.37927387657|948.37927387657|948.37927387657|948.37927387657|948.37927387657|948.37927387657|948.37927387657|948.37927387657|944.88252246051|-981.12019902234|-981.12019902234|-981.12019902234|-981.12019902234|-981.12019902234|-981.12019902234|-981.12019902234|-981.12019902234|-981.12019902234|-981.12019902234|-981.12019902234|-981.12019902234|947.07201946579|947.07201946579|947.07201946579|947.07201946579|947.07201946579|947.07201946579|947.07201946579|947.07201946579|947.07201946579|947.07201946579|947.07201946579|947.07201946579|947.07201946579|947.07201946579|947.07201946579|947.07201946579|931.35695770896|931.35695770896||||931.35695770896|931.35695770896|921.29736359788|-952.79107593892|-952.79107593892|-952.79107593892|-952.79107593892|-952.79107593892|-952.79107593892|-952.79107593892|-952.79107593892|-952.79107593892|-952.79107593892|-952.79107593892|-952.79107593892|-952.79107593892|-952.79107593892|-952.79107593892|-952.79107593892|-953.25227717586|-953.25227717586|-953.25227717586|-953.25227717586|-953.25227717586|-953.25227717586|-953.25227717586|-953.25227717586|-953.25227717586|-954.11918872404|-957.65946813925||-957.65946813925|-965.43450935221|-965.43450935221|-971.13334382434|-971.13334382434|-995.42592741007|943.47476537735|943.47476537735|-974.35827711906|-974.35827711906|-974.35827711906|-974.35827711906|-974.35827711906|-974.35827711906|-974.35827711906|-974.35827711906|-974.35827711906|
04404|946263|/equities/asics-corp|TOPIX500|4364.0785572371|4337.2539524857|4324.1513210908|4324.1513210908|4324.1513210908|4324.1513210908|4324.1513210908|4324.1513210908|4324.1513210908|4324.1513210908|4324.1513210908|4324.1513210908|4324.1513210908|4324.1513210908|4324.1513210908|-4679.585840754|-4679.585840754|-4679.585840754|-4679.585840754|-4679.585840754|-4679.585840754|-4679.585840754|-4679.585840754|-4679.585840754||-4679.585840754|-4735.8176008378||||-4842.7417787086|-4936.739065444|-4936.739065444|-4936.739065444|-4998.2416635976|-4998.2416635976|-4998.2416635976|-4998.2416635976|-4998.2416635976|-4998.2416635976|-5003.1574039973|-5054.341559997|-5256.8239555522|-5366.1159945089|-5366.1159945089|-5386.5733272322|4906.778731643|4906.778731643|4906.778731643|4906.778731643|4906.778731643|4906.778731643|4906.778731643|4906.778731643|4906.778731643|4906.778731643||4826.4866003334|4826.4866003334|4826.4866003334|4678.0962225926|4647.8906360199|4647.8906360199|4647.8906360199|4647.8906360199|4647.8906360199|4647.8906360199|-5094.6661278384|-5094.6661278384|-5094.6661278384||-5094.6661278384|-5094.6661278384|-5094.6661278384|-5094.6661278384|-5094.6661278384|-5094.6661278384|-5131.8262122213|-5131.8262122213|-5131.8262122213|-5131.8262122213|-5178.0846802459|-5225.694194561|-5225.694194561|-5225.694194561|-5225.694194561|-5225.694194561|-5225.694194561|-5225.694194561||-5225.694194561|-5330.2157717344|-5379.184190816|-5606.5379897956|-5669.168710282|-5669.168710282|-5669.168710282|5179.9939489389|5179.9939489389|5179.9939489389|5179.9939489389|5179.9939489389|5179.9939489389|5167.1530233814||5167.1530233814|5142.836692646|4994.4296584955|4975.0869506605|4975.0869506605|4975.0869506605|4975.0869506605|4975.0869506605|4906.4855007339|4872.7133069052|4872.7133069052|4872.7133069052|4747.5507643257|4747.5507643257|4747.5507643257|4747.5507643257|4747.5507643257|4747.5507643257|4747.5507643257|4747.5507643257|4747.5507643257|4747.5507643257|4747.5507643257|4747.5507643257|4644.0873633651||4644.0873633651|4375.9859592946|4142.611265022|4142.611265022|4142.611265022|4142.611265022|4142.611265022|4142.611265022|4124.1791833578|-4363.3624364058|-4363.3624364058|-4363.3624364058|-4363.3624364058|-4363.3624364058|-4363.3624364058|-4363.3624364058|-4363.3624364058|-4363.3624364058||-4363.3624364058|-4463.2915960065|-4501.6017733406|4148.5038925477|4148.5038925477|4148.5038925477|4148.5038925477|4148.5038925477|4148.5038925477|4128.3376583863|4046.4538992424|4046.4538992424|4018.5496558783|4018.5496558783|4018.5496558783|4018.5496558783|4018.5496558783|4018.5496558783|4018.5496558783|4018.5496558783|3975.2773954203|3931.965920272|3931.965920272|3805.90657808|3630.3961978667|-4013.9843518394|-4013.9843518394|-4013.9843518394|-4013.9843518394|-4013.9843518394|-4013.9843518394|-4013.9843518394|3690.8966821272|3690.8966821272|3690.8966821272|3690.8966821272|3690.8966821272|3690.8966821272|3690.8966821272|3690.8966821272|3690.8966821272|3690.8966821272|3633.7711652055|3633.7711652055|3633.7711652055|3633.7711652055|3633.7711652055|3633.7711652055|3633.7711652055|3615.6015390973||||3615.6015390973|3615.6015390973|3615.6015390973|3615.6015390973|3615.6015390973|3615.6015390973|3615.6015390973|3615.6015390973|3615.6015390973|3615.6015390973|3615.6015390973|3566.7794878859|3520.866097651|3482.9067751678|3477.7015823439|3477.7015823439|3477.7015823439|3477.7015823439|3477.7015823439|3477.7015823439|3477.7015823439|3477.7015823439|3477.7015823439|-3713.9650364567|-3713.9650364567|-3713.9650364567|-3713.9650364567|-3713.9650364567|-3713.9650364567|-3713.9650364567||-3713.9650364567|-3741.9321437738|-3741.9321437738|-3776.5828935478|-3776.5828935478|3437.2918786976|3437.2918786976|3437.2918786976|3437.2918786976|3437.2918786976|3400.8798652196|3310.699850244|3266.05538916|3175.8948768444|3105.7165298271|3044.1294775857|-3295.4658356326|
04405|44160|/equities/astellas-pharma-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1702.186152121|-1702.186152121|-1714.5401690234|-1761.6279655815|-1771.2931109977|-1771.2931109977|-1771.2931109977|-1771.2931109977|-1771.2931109977|-1771.2931109977|-1771.2931109977|1688.6445402929|1688.6445402929|1688.6445402929|1688.6445402929|1688.6445402929|1688.6445402929|1688.6445402929|1688.6445402929|1688.6445402929|1688.6445402929|1688.6445402929|1688.6445402929|1688.6445402929||1688.6445402929|1642.7439336588||||-1723.6239045329|-1723.6239045329|-1723.6239045329|-1723.6239045329|-1723.6239045329|-1723.6239045329|-1723.6239045329|-1723.6239045329|-1723.6239045329|-1723.6239045329|-1731.5543383699|-1757.5881537443|-1784.0423930492|-1816.1582144992|-1817.0369049991|-1848.4298944434|-1873.1281130911|-1873.1281130911|-1873.1281130911|-1876.8090145457|-1879.7095535606|-1879.7095535606|-1879.7095535606|-1882.3009457318|-1882.3009457318|-1882.3009457318||-1882.3009457318|-1882.3009457318|-1882.3009457318|-1882.3009457318|-1882.4888218911|-1882.4888218911|-1887.4320243235|-1904.2022492483|-1918.6136102759|-1921.2421114517|-1921.2421114517|-1948.0745682797|-1978.6044052835||-1978.6044052835|-2000.4279475201|-2000.4279475201|-2000.4279475201|-2000.4279475201|-2000.4279475201|-2000.4279475201|-2000.4279475201|-2000.4279475201|-2000.4279475201|-2010.9477194668|-2037.0807994076|-2045.4508882306|-2061.5565424785|-2101.8961583094|-2127.638201248|-2127.638201248|-2127.638201248||-2127.638201248|-2127.638201248|-2127.638201248|-2166.9591124978|-2195.3353240713|-2195.3353240713|-2207.5342919801|-2207.5342919801|-2207.5342919801|-2207.5342919801|-2207.5342919801|2136.8796037493|2136.8796037493|2136.8796037493||2136.8796037493|2134.6208142877|2134.6208142877|2134.6208142877|2134.6208142877|2134.6208142877|2134.6208142877|2134.6208142877|2122.8110080314|2122.8110080314|2122.8110080314|2122.8110080314|2122.8110080314|2122.8110080314|2122.8110080314|2122.8110080314|2122.8110080314|2122.8110080314|2122.8110080314|2122.8110080314|2098.4858123844|2098.4858123844|2092.7847220637|2092.7847220637|2092.7847220637||2059.0663578485|2022.1292864984|1999.8658738871|1988.7954154301|-2119.5884272999|1995.2374111112|1995.2374111112|1995.2374111112|-2124.5590678468|-2124.5590678468|-2124.5590678468|-2124.5590678468|-2124.5590678468|-2124.5590678468|-2124.5590678468|-2124.5590678468|-2124.5590678468|-2124.5590678468||-2124.5590678468|-2128.1489642742|-2142.5821825269|-2169.2579805855|-2170.2310895394|-2174.3400994882|-2185.8501105425|-2204.9445672694|-2230.0495191882|-2262.2802706028|-2262.2802706028|-2288.1639514441|-2288.1639514441|-2288.1639514441|-2295.5988349379|-2315.2209277088|-2324.3843641209|-2336.2543966726|-2336.2543966726|-2336.2543966726|-2336.2543966726|-2336.2543966726|-2336.2543966726|-2336.2543966726|-2336.2543966726|-2336.2543966726|-2336.2543966726|-2336.2543966726|-2336.2543966726|-2336.2543966726|-2336.2543966726|-2336.2543966726|-2338.2826629696|2234.910956146|2234.910956146|2234.910956146|2234.8455068289|2233.3561186988|2227.7290207764|2197.1989119738|2164.6376799709|2136.3983703344|2136.3983703344|2109.3870781493|2056.2356423881|2040.4007137646|2009.3896819607|2006.2553832658|2006.2553832658|2006.2553832658||||2006.2553832658|1978.7559814064|1966.5899793404|1942.5519422961|1942.5519422961|1942.5519422961|1942.5519422961|1935.0667932731|1935.0667932731|1935.0667932731|1929.5742147479|1912.1102386087|1863.2891540097|1858.321282233|1847.7577558432|1847.7577558432|1830.9252842702|1827.6268941608|1827.6268941608|1825.6350545195|1825.6350545195|-1914.6280208333|-1914.6280208333|-1914.6280208333|-1914.6280208333|-1914.6280208333|-1914.6280208333|-1914.6280208333|-1914.6280208333|-1914.6280208333||-1914.6280208333|-1914.6280208333|-1914.6280208333|-1942.0033564814|-1949.7815072016|-1955.0627857796|-1969.376304403|-1969.376304403|-1969.376304403|-1969.376304403|-1969.376304403|-1969.376304403|-1969.376304403|-1969.376304403|-1969.376304403|-1969.376304403|-1969.376304403|
04406|953004|/equities/autobacs-seven|TOPIX500|1595.3407087686|1595.3407087686|1595.3407087686|1595.3407087686|1595.3407087686|1583.1007875207|1571.7230972452|1561.3535322835|1561.3535322835|1561.3535322835|1561.3535322835|1561.3535322835|1561.3535322835|1561.3535322835|1560.0039247594|1558.976583066|1557.4400831701|1557.4400831701|1557.4400831701|1557.4400831701|1557.4400831701|1557.4400831701|1557.4400831701|1548.9334257445||-1587.8728941552|-1587.8728941552||||-1587.8728941552|-1587.8728941552|-1587.8728941552|-1587.8728941552|-1587.8728941552|-1587.8728941552|-1587.8728941552|-1592.7476601725|-1593.9696224139|1539.4663966979|1539.4663966979|1539.4663966979|1539.4663966979|1539.4663966979|1525.795996331|1525.60666259|1523.2574028778|1516.0360031975|1509.7066702195|1503.5629669105|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471||-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471||-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1558.1941423471|-1572.9379359412|-1579.1991576697|-1579.1991576697|-1579.1991576697|-1584.9739388226|-1584.9739388226|-1584.9739388226|-1584.9739388226|-1584.9739388226||-1584.9739388226|-1584.9739388226|-1589.0265986918|-1614.529554102|-1638.0213362168|-1638.0213362168|-1638.0213362168|-1642.7239826178|-1642.7239826178|-1642.7239826178|-1642.7239826178|-1642.7239826178|-1642.7239826178|-1642.7239826178||-1648.633035141|-1648.633035141|-1648.633035141|-1651.0367057123|-1651.2352285692|1590.4176900332|1590.4176900332|1590.4176900332|1590.4176900332|1583.2974333703|1577.2471481892|1572.0801646546|1567.4501829496|1562.8057588329|1561.1452875921|1559.1058751023|1549.7843056693|1540.006425871|1540.006425871|1540.006425871|1540.006425871|1540.006425871|1540.006425871|1540.006425871|1540.006425871||1522.6641015439|1522.6641015439|1522.6641015439|1522.6641015439|1522.6641015439|1522.6641015439|1522.6641015439|1522.6641015439|1522.6641015439|1522.6641015439|1522.6641015439|1522.6641015439|1522.6641015439|1508.154557271|1506.9485757893|1506.9485757893|1506.9485757893|1506.9485757893||1506.9485757893|1506.9485757893|1506.9485757893|1506.9485757893|1496.831750877|1495.9758224137|1495.9758224137|1495.9758224137|1495.9758224137|1495.9758224137|1494.744842486|1494.744842486|1491.4387138733|1489.7241695569|1489.7241695569|1489.7241695569|1489.7241695569|1489.7241695569|1489.7241695569|1489.7241695569|1489.7241695569|1489.7241695569|1484.480456243|1484.480456243|1481.5893958256|-1532.5287696291|-1532.5287696291|-1532.5287696291|-1532.5287696291|-1532.5287696291|-1532.5287696291|-1532.5287696291|-1540.8652995879|-1555.8503328754|-1566.1114809727|-1569.2349788586|1519.9679374334|1519.9679374334|1519.9679374334|1519.9679374334|1519.9679374334|1519.9679374334|1519.9679374334|1519.9679374334|1517.8532638149|1507.003626461|1505.9789398824|1505.9789398824|1505.9789398824|1505.9789398824||||1505.9789398824|1505.9789398824|1505.9789398824|1485.4045814574|1485.4045814574|1485.4045814574|1471.5606460637|1465.6229400708|1454.4143778565|1446.3493087294|1443.6658985882|1433.3509984314|1428.1677760349|1418.2975289276|-1467.1028892544|-1467.1028892544|-1467.1028892544|-1467.1028892544|-1467.1028892544|-1467.1028892544|-1467.1028892544|-1467.1028892544|-1467.1028892544|-1467.1028892544|-1467.1028892544|-1467.1028892544|-1467.1028892544|-1467.1028892544|-1467.1028892544|-1467.1028892544||-1467.1028892544|-1477.0591225363|-1477.0591225363|-1482.7952130078|-1482.7952130078|-1508.9946811198|1462.0250850373|1462.0250850373|1445.1945389303|1434.2717099226|1425.3574554695|1424.3058374067|1424.3058374067|1424.3058374067|1420.5064860075|1417.5627622305|1413.6098342182|
04407|946226|/equities/azbil-corp|TOPIX500/EAFAGROWTH|-4885.2712992647|-4885.2712992647|-4885.2712992647|-4974.5236658497|-5057.462529873|-5057.462529873|-5057.462529873|-5057.462529873|-5110.1512714481|-5110.1512714481|-5112.8347460535|4823.2104858838|4823.2104858838|4823.2104858838|4823.2104858838|4823.2104858838|4823.2104858838|4823.2104858838|4823.2104858838|4823.2104858838|4784.3449843154|4740.1055381282|4655.7839312535|4573.4821458373||-4860.1348214811|-4860.1348214811||||-4860.1348214811|-4860.1348214811|-4860.1348214811|-4860.1348214811|-4881.2238257548|-4881.2238257548|-4881.2238257548|-4881.2238257548|-4881.2238257548|-4881.2238257548|-4881.2238257548|-4881.2238257548|-4881.2238257548|-4881.2238257548|-4881.2238257548|-4881.2238257548|-4964.0820286164|-4985.980031796|-5045.9778131067|4674.4260829534|4674.4260829534|4674.4260829534|4674.4260829534|4674.4260829534|4674.4260829534|4674.4260829534||4674.4260829534|4674.4260829534|4674.4260829534|4674.4260829534|4674.4260829534|4674.4260829534|4674.4260829534|4674.4260829534|4674.4260829534|4674.4260829534|4555.1400921704|4440.7667690782|4439.9630767536||-4675.3126519155|-4675.3126519155|-4675.3126519155|-4685.8473910172|-4707.6078901447|-4707.6078901447|-4714.1578890676|-4714.1578890676|-4781.6754322973|-4794.0838136636|-4825.8709040707|4528.1056710515|4528.1056710515|4528.1056710515|4528.1056710515|4528.1056710515|4528.1056710515|4452.1174122795||-4799.1249488622|-4799.1249488622|-4799.1249488622|-4827.8158799912|-4827.8158799912|-4827.8158799912|-4827.8158799912|-4829.9065333235|-4902.3405925817|-4924.4698673848|-4924.4698673848|-4969.6887415387|4716.2726728258|4716.2726728258||4716.2726728258|4716.2726728258|4716.2726728258|4716.2726728258|4716.2726728258|4716.2726728258|4716.2726728258|4716.2726728258|4660.8029698065|4637.0588553406|4614.325747334|4614.325747334|4568.7508303711|4504.5564781901|4468.5627535446|4451.4685701834|4451.4685701834|4451.4685701834|4451.4685701834|4451.4685701834|4451.4685701834|4451.4685701834|4451.4685701834|4451.4685701834|4373.0206335372||4366.0229261524|4220.9143623916|-4459.2848252516|-4459.2848252516|-4459.2848252516|-4511.4831391685|-4607.7590435205|4404.1098012647|4404.1098012647|4404.1098012647|4404.1098012647|4404.1098012647|4404.1098012647|4404.1098012647|4404.1098012647|4404.1098012647|4404.1098012647|4404.1098012647||4404.1098012647|4404.1098012647|4404.1098012647|4404.1098012647|4404.1098012647|4404.1098012647|4404.1098012647|4404.1098012647|4404.1098012647|4404.1098012647|4404.1098012647|4404.1098012647|4404.1098012647|4404.1098012647|4404.1098012647|4404.1098012647|4404.1098012647|4404.1098012647|4404.1098012647|4404.1098012647|4404.1098012647|4404.1098012647|4392.8442236274|4374.7158040305|4373.1664702712|4373.1664702712|4373.1664702712|4373.1664702712|4373.1664702712|4361.684966968|4280.87218552|4179.1157435727|4179.1157435727|4179.1157435727|4179.1157435727|4179.1157435727|4179.1157435727|4179.1157435727|4179.1157435727|4179.1157435727|4178.1841595252|4124.0545179324|4124.0545179324|4047.8383532582|3956.209281398|3755.2325348866|3741.9250387629|3707.8086898308|3707.8086898308|3669.7946788034||||3669.7946788034|3632.8274208927|3568.1415787697|3530.3142369955|3530.3142369955|3530.3142369955|3513.6824855505|3492.1472061672|3488.9262087342|3488.9262087342|3488.9262087342|3449.0240147277|3449.0240147277|3449.0240147277|3449.0240147277|3449.0240147277|3449.0240147277|3449.0240147277|3449.0240147277|3449.0240147277|3449.0240147277|3432.5266830308|-3612.8826113101|-3612.8826113101|-3612.8826113101|-3612.8826113101|-3612.8826113101|-3612.8826113101|-3612.8826113101|-3612.8826113101||-3612.8826113101|-3612.8826113101|-3612.8826113101|-3684.5464337162|-3684.5464337162|-3718.5693673617|-3718.5693673617|-3718.5693673617|-3718.5693673617|-3718.5693673617|-3718.5693673617|-3718.5693673617|-3718.5693673617|-3718.5693673617|-3720.2661444319|-3720.2661444319|-3720.2661444319|
04408|946262|/equities/bandai-namco-holdings-inc|TOPIX500/EAFAGROWTH|-3291.3255391023|-3291.3255391023|-3291.3255391023|3049.9693435351|3049.9693435351|3049.9693435351|3049.9693435351|3049.9693435351|3049.9693435351|3041.743715039|2962.49301671|2955.0703759737|2955.0703759737|2955.0703759737|2955.0703759737|2955.0703759737|2955.0703759737|2955.0703759737|2898.9115288596|2888.7905876218|2886.3228751354|2847.7198612615|2792.7165125128|2749.9072361253||2709.3413734726|2683.9904149695||||-2870.8473537801|-2870.8473537801|-2870.8473537801|-2870.8473537801|-2870.8473537801|-2870.8473537801|-2870.8473537801|-2870.8473537801|-2870.8473537801|-2870.8473537801|-2902.6915042001|-2918.7961157779|-2925.579017531|-2965.0703258312|-2965.0703258312|-2965.0703258312|-2999.7706801526|-2999.7706801526|-2999.7706801526|-3039.4952001696|-3091.4668890773|-3115.7687656414|-3141.6597396016|-3176.6497106684|-3222.8330118538|-3229.8007707185||-3229.8007707185|-3229.8007707185|-3230.432579832|-3230.432579832|-3230.432579832|-3230.432579832|-3230.432579832|-3230.432579832|-3230.432579832|-3230.432579832|-3230.432579832|3054.4082446311|3015.2313829235||-3153.0569214853|-3153.0569214853|-3153.0569214853|-3153.0569214853|-3153.0569214853|-3153.0569214853|-3153.0569214853|-3153.0569214853|-3153.0569214853|-3153.0569214853|-3153.0569214853|-3153.0569214853|-3153.0569214853|-3153.0569214853|-3204.5632460948|-3216.9635793903|-3216.9635793903|-3216.9635793903||-3216.9635793903|-3216.9635793903|-3216.9635793903|-3224.8066932651|-3224.8066932651|-3224.8066932651|-3272.0629925168|-3284.1255472409|-3322.8617191566|-3324.3910113044|-3324.3910113044|-3366.4900125604|-3426.1555695116|-3428.7184110004||-3428.7184110004|-3428.7184110004|-3428.7184110004|3232.0062117949|3232.0062117949|3232.0062117949|3232.0062117949|3232.0062117949|3232.0062117949|3232.0062117949|3232.0062117949|3232.0062117949|3232.0062117949|3232.0062117949|3232.0062117949|3232.0062117949|3232.0062117949|3220.6735686609|3201.7484096233|3197.6708760781|3197.6708760781|3194.3661593255|3194.3661593255|3194.3661593255|3194.3661593255||3194.3661593255|3194.3661593255|-3271.6026081574|-3271.6026081574|-3271.6026081574|-3271.6026081574|-3271.6026081574|-3271.6026081574|-3271.6026081574|-3271.6026081574|-3271.6026081574|-3271.6026081574|-3304.6695646194|-3309.3723106329|-3309.3723106329|-3309.3723106329|-3309.3723106329|-3309.3723106329||-3309.3723106329|-3309.3723106329|-3309.3723106329|-3316.2065563369|-3316.2065563369|-3371.3961737076|-3413.1624152307|-3443.0693502563|-3455.1779923857|-3455.1779923857|-3455.1779923857|-3455.1779923857|-3455.1779923857|-3455.1779923857|-3455.1779923857|-3538.9199915397|3335.6448250329|3335.6448250329|3335.6448250329|3335.6448250329|3335.6448250329|3335.6448250329|3302.9942500365|3277.8468729979|3277.8468729979|3277.8468729979|3277.8468729979|3277.8468729979|3262.6557712155|3262.6557712155|3262.6557712155|3262.6557712155|3262.6557712155|3262.6557712155|3262.6557712155|3262.6557712155|3262.6557712155|3262.6557712155|3262.6557712155|3238.2725570562|3238.2725570562|3194.5806189513|3140.3117988348|3102.568665372|3093.6318504133|3053.6465004592|3007.4405560658|2980.537723538|2980.537723538|2957.6025014239||||2957.6025014239|2957.6025014239|2914.1694460265|2894.5102140282|2894.5102140282|2894.5102140282|2867.6502378091|2866.0558197878|2856.9445401754|2856.9445401754|2856.9445401754|2833.3272668615|2820.3914076239|2788.1293418043|2771.3659353382|2770.946247902|2770.946247902|2770.946247902|2770.946247902|2770.946247902|2770.946247902|2770.946247902|2726.1898207896|2726.1898207896|2726.1898207896|2726.1898207896|-2857.738303725|-2857.738303725|-2857.738303725|-2857.738303725||-2857.738303725|-2857.738303725|-2860.0098991042|-2880.3269500298|-2880.3269500298|-2921.4707882731|-2921.4707882731|-2921.4707882731|-2921.4707882731|-2921.4707882731|-2921.4707882731|-2921.4707882731|-2921.4707882731|-2923.6529673303|2794.5931071231|2794.5931071231|2794.5931071231|
04409|987115|/equities/baycurrent-consulting-inc|TOPIX500|-3470.9152186763|-3472.6280207514|-3576.0866897238|-3703.5407663598|-3762.0452959553|-3825.074439451|-3825.074439451|-3911.4160438345|-3981.0753627586|-3981.0753627586|-3987.6948475096|-4029.7462390172|-4029.7462390172|-4029.7462390172|-4029.7462390172|-4029.7462390172|-4029.7462390172|-4229.3291544636|-4392.1990605151|-4540.3878450168|4588.4349748367|4588.4349748367|4588.4349748367|4588.4349748367||4588.4349748367|4588.4349748367||||4588.4349748367|4588.4349748367|4588.4349748367|4588.4349748367|4588.4349748367|4588.4349748367|4588.4349748367|4588.4349748367|4576.7055275963|4546.1172528848|4510.9843342046|4510.9843342046|4510.9843342046|4510.9843342046|4510.9843342046|4510.9843342046|4510.9843342046|4510.9843342046|4510.9843342046|4510.9843342046|4510.9843342046|4510.9843342046|4419.8714824495|4382.8778908773|4382.8778908773|4382.8778908773||4339.4198787525|4333.9109763917|4189.4010848796|4186.8655368884|4186.8655368884|4053.9617076538|3965.7972670148|3965.7972670148|3965.7972670148|3881.219185572|3841.9102061912|3755.2891179902|3737.7656866558||-4210.4976863433|-4210.4976863433|-4210.4976863433|-4298.9974292703|-4389.7005299633|-4389.7005299633|-4528.0253456338|-4528.0253456338|-4570.7411674491|-4570.7411674491|-4742.1568527212|-4825.0076141347|-4930.6195712607|-4974.6328569564|-5081.5204687408|-5081.5204687408|-5081.5204687408|-5081.5204687408||-5081.5204687408|-5081.5204687408|-5081.5204687408|-5081.5204687408|-5081.5204687408|-5081.5204687408|-5081.5204687408|-5081.5204687408|-5112.5390517707|4818.1992200529|4818.1992200529|4818.1992200529|4818.1992200529|4818.1992200529||4818.1992200529|4818.1992200529|4818.1992200529|4818.1992200529|4818.1992200529|4818.1992200529|4818.1992200529|4818.1992200529|4770.1724554909|4770.1724554909|4770.1724554909|4620.4138394344|-4935.3985079204|-4935.3985079204|-4935.3985079204|-4935.3985079204|-4935.3985079204|-4935.3985079204|-4935.3985079204|-4935.3985079204|-4935.3985079204|-4935.3985079204|-4935.3985079204|-4935.3985079204|-4965.7699376232||-4965.7699376232|-4965.7699376232|-4965.7699376232|-4965.7699376232|-4965.7699376232|-5056.5777084702|-5094.5393806176|-5094.5393806176|-5094.5393806176|-5128.3770895751|-5197.5951723149|-5197.5951723149|-5320.3279692388|-5391.3678632578|-5391.3678632578|-5458.6865147308|-5521.4956971986|-5521.4956971986||-5632.8322320968|-5632.8322320968|-5632.8322320968|-5670.5358134409|-5673.3590289394|-5673.3590289394|-5685.2878099327|-5771.2642332585|5243.7959086877|5243.7959086877|5243.7959086877|5243.7959086877|5243.7959086877|5243.7959086877|5243.7959086877|5243.7959086877|5243.7959086877|5138.6076632252|5138.6076632252|5138.6076632252|5138.6076632252|5138.6076632252|5138.6076632252|5138.6076632252|5138.6076632252|5138.6076632252|5138.6076632252|5138.6076632252|5112.8974035836|5073.6162968537|5073.6162968537|5073.6162968537|5073.6162968537|5073.6162968537|5073.6162968537|5073.6162968537|5073.6162968537|5073.6162968537|5073.6162968537|5073.6162968537|5073.6162968537|5073.6162968537|5073.6162968537|5031.2403298374|4946.9336998194|4888.8152220215|4807.5724689128|-5100.2793969198|-5100.2793969198|-5100.2793969198||||-5100.2793969198|-5100.2793969198|-5186.7338233578|-5186.7338233578|-5319.6177275141|-5319.6177275141|-5319.6177275141|-5379.8530305713|-5416.6863077393|-5416.6863077393|-5416.6863077393|-5416.6863077393|-5416.6863077393|-5416.6863077393|-5425.2070085992|-5436.8296402459|-5436.8296402459|-5509.2958521554|-5509.2958521554|-5687.5509468394|-5759.2123303075|-5759.2123303075|-5759.2123303075|-5759.2123303075|-5759.2123303075|-5759.2123303075|-5759.2123303075|-5759.2123303075|-5759.2123303075|-5759.2123303075||-5759.2123303075|-5759.2123303075|-5759.2123303075|-5868.5692558973|5216.3553484267|5216.3553484267|5216.3553484267|5216.3553484267|5137.0614982519|5120.6238869465|-5710.1112661913|-5710.1112661913|-5710.1112661913|-5820.1236291015|5191.7252974623|5191.7252974623|5191.7252974623|
04410|991446|/equities/benefit-one-inc|TOPIX500|2115.8280761643|-2131.9474543471|2094.8739074118|2094.8739074118|2094.8739074118|2094.8739074118|2094.8739074118|2094.8739074118|2094.8739074118|2094.8739074118|2094.8739074118|2093.8043415687|2093.599095517|2093.599095517|2093.599095517|2093.599095517|2090.5267727966|2083.5297475518|2077.5330528353|2071.6478364837|2068.1642627597|2059.0145219255|2059.0145219255|2056.1289009686||2056.1289009686|2056.1289009686||||2056.1289009686|2049.1154455207|2045.9616061341|2042.4851179268|2031.2612421409|2023.4847134898|1891.1508808517|1891.1508808517|1874.3620898352|1871.0134331502|1869.9469307697|1869.9469307697|1869.9469307697|1869.9469307697|1869.9469307697|1806.3577008552|1459.0311121669|1459.0311121669|1447.8679024077|1446.2698915641|1445.2165461823|1434.268384647|1418.5482051634|1409.5533397079|1409.5533397079|1402.1425996754||1392.2695551949|1382.4106168832|1376.8451298702|1363.4945887447|1356.0365293144|1356.0365293144|1065.3043571783|1065.3043571783|1064.2306878745|1064.2306878745|1060.203961419|1060.203961419|1060.203961419||1010.7821793545|990.00797706052|972.81441895613|943.93268772903|937.12677497411|-1055.7904423068|-1055.7904423068|-1055.7904423068|-1055.7904423068|-1068.3499849568|-1068.3499849568|-1068.3499849568|-1068.3499849568|-1068.3499849568|-1089.4999798945|-1105.5388774002|-1119.6432032148|-1125.4202230816||-1135.8002478684|-1153.830552924|-1153.830552924|-1170.6728365822|-1170.7797406937|-1170.7797406937|-1170.7797406937|-1170.7797406937|-1170.7797406937|-1174.8052354243|-1174.8052354243|-1191.9780393603|-1204.003377067|-1225.5967618111||-1225.5967618111|-1235.6908464568|-1249.0731627298|-1255.6368474775|-1271.4961079969|-1271.4961079969|1175.3662119647|1175.3662119647|1175.3662119647|1175.3662119647|1175.3662119647|1166.8224839071|1166.8224839071|1131.9138710079|-1241.9501693762|-1241.9501693762|-1241.9501693762|-1241.9501693762|-1241.9501693762|-1241.9501693762|-1241.9501693762|-1272.5835215291|-1300.3428016991|-1310.9364463323|-1344.0404959248||-1350.9616621386|-1355.5685134874|-1383.8816816526|-1395.5352018362|-1414.5668909292|-1453.657656588|-1457.1196184311|-1462.494020479|-1488.2701077071|-1488.2701077071|-1488.2701077071|-1488.2701077071|-1488.2701077071|-1488.2701077071|-1488.2701077071|-1505.494564119|-1512.9939601322|-1519.6663225686||-1519.6663225686|-1519.6663225686|-1519.6663225686|-1519.6663225686|-1519.6663225686|-1528.8792472985|-1533.6991636649|-1557.5824040722|-1576.0986338438|-1576.0986338438|-1576.0986338438|-1605.4151487154|-1624.6575910067|-1624.6575910067|-1652.8973233407|-1687.385914823|1561.4973718248|1561.4973718248|1561.4973718248|1561.4973718248|1561.4973718248|1561.4973718248|1561.4973718248|1536.6915242498|-1666.1427155152|-1666.1427155152|-1666.1427155152|-1666.1427155152|-1666.1427155152|-1666.1427155152|-1666.1427155152|-1666.1427155152|-1666.1427155152|-1667.6216948082|-1667.6216948082|-1667.6216948082|-1678.8574386757|-1717.4527096397|-1755.0835921478|-1755.0835921478|-1787.5373246087|-1792.7636940096|-1836.7374377885|-1887.263819765|-1924.57091085|-1951.3010120555|1790.4433199383|-1897.1040257658|-1897.1040257658|-1897.1040257658||||-1897.1040257658|-1897.1040257658|-1897.1040257658|-1897.1040257658|-1897.1040257658|-1897.1040257658|-1897.1040257658|-1897.1040257658|-1897.1040257658|-1897.1040257658|-1897.1040257658|-1897.1040257658|-1897.1040257658|-1897.1040257658|-1897.1040257658|-1897.1040257658|-1897.1040257658|-1919.6155841842|-1946.795093538|-2013.3278817089|-2020.9312506295|-2020.9312506295|-2020.9312506295|-2029.2569451439|-2052.6188279377|-2065.0710945647|-2065.0710945647|-2065.0710945647|-2114.6345495164|-2134.2050550182||-2139.1358779399|-2139.1358779399|-2139.1358779399|-2162.6781590397|-2162.6781590397|-2162.6781590397|-2189.2850097771|-2189.2850097771|-2189.2850097771|-2189.2850097771|-2189.2850097771|-2189.2850097771|-2189.2850097771|-2189.2850097771|-2189.2850097771|-2189.2850097771|-2189.2850097771|
04411|946340|/equities/benesse-holdings|TOPIX500|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744||2583.9409988744|2583.9409988744||||2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2583.9409988744|2582.4456776227|2582.4456776227|2577.5507529142|2573.2936715655|2573.2936715655|2573.2936715655|2573.2936715655|2560.0847797105|2560.0847797105|2558.1602218649|2558.1602218649|2555.2335798499|2548.5928664998|2546.0529216047||2546.0529216047|2541.3739772898|2541.3739772898|2532.0544192109|2524.1993546788|2518.3326163097|2514.425129233|2260.5834769256|1755.1205299173|-1817.8747442267|-1817.8747442267|-1817.8747442267|-1817.8747442267||-1817.8747442267|-1817.8747442267|-1817.8747442267|-1817.8747442267|-1817.8747442267|-1817.8747442267|-1817.8747442267|-1817.8747442267|-1827.7497158074|-1843.5291026165|-1843.5291026165|-1843.5291026165|-1846.2394176222|-1846.2394176222|-1846.2394176222|-1846.2394176222|-1846.2394176222|-1846.2394176222||-1846.2394176222|-1846.2394176222|-1846.2394176222|-1880.1549084691|-1896.5897235516|-1896.5897235516|-1896.5897235516|1847.2058918342|1847.2058918342|1847.2058918342|1847.2058918342|1847.2058918342|1847.2058918342|1847.2058918342||1847.2058918342|1837.8908909595|1837.8908909595|1837.8908909595|1837.8908909595|1837.8908909595|1837.8908909595|1837.8908909595|1832.0454343994|1819.5782604438|1811.7734929559|-1866.0380259554|-1866.0380259554|-1866.0380259554|-1866.0380259554|-1866.0380259554|-1866.0380259554|-1866.0380259554|-1866.0380259554|-1866.0380259554|-1866.0380259554|-1874.6343893072|-1874.6343893072|-1874.6343893072|-1874.6343893072||-1874.6343893072|-1874.6343893072|-1874.6343893072|-1874.6343893072|-1874.6343893072|-1874.6343893072|-1874.6343893072|-1874.6343893072|-1874.6343893072|-1874.6343893072|-1874.6343893072|-1874.6343893072|-1874.6343893072|-1874.6343893072|-1874.6343893072|-1874.6343893072|-1874.6343893072|-1874.6343893072||-1879.066033308|-1879.066033308|-1879.066033308|-1879.066033308|-1879.066033308|-1879.066033308|-1884.8990888533|-1884.8990888533|-1884.8990888533|-1884.8990888533|-1884.8990888533|-1884.8990888533|-1884.8990888533|-1884.8990888533|-1884.8990888533|-1899.6378765037|-1901.7337126251|-1901.7337126251|-1901.7337126251|-1907.3692726538|-1907.3692726538|-1907.3692726538|-1907.3692726538|-1907.3692726538|-1907.3692726538|-1907.3692726538|-1907.3692726538|-1907.3692726538|-1907.3692726538|-1907.3692726538|-1907.3692726538|-1907.3692726538|-1907.3692726538|-1939.9658585042|-1952.1842872269|-1959.7047635854|-1971.5601086986|-1971.5601086986|-1971.5601086986|-1971.5601086986|-1971.5601086986|-1983.6223429985|-1993.0608271584|-1993.0608271584|1929.9904326194|1929.9904326194|1929.9904326194|1929.9904326194|1929.9904326194|-1968.6969234701||||-1968.6969234701|-1968.6969234701|-1968.6969234701|-1968.6969234701|-1968.6969234701|-1968.6969234701|-1968.6969234701|-1968.6969234701|-1969.1381771235|-1969.1381771235|-1976.2631109946|-1976.2631109946|-1976.2631109946|-1976.2631109946|-1984.9034566606|-1989.1462427909|-1989.1462427909|-1991.9958253232|-1994.1620281369|-2010.4022534855|-2016.8641451897|-2016.8641451897|-2016.8641451897|-2016.8641451897|-2016.8641451897|-2016.8641451897|-2016.8641451897|-2016.8641451897|-2016.8641451897|-2016.8641451897||-2016.8641451897|-2016.8641451897|-2016.8641451897|-2035.1268279886|-2044.9742533206|1977.4516415355|1977.4516415355|1977.4516415355|1967.3723969574|1967.3723969574|1959.802663286|1955.6696258734|1953.9576486603|1953.9576486603|1953.9576486603|1927.9050938664|1927.9050938664|
04412|44235|/equities/bridgestone-corp.|NIKKE225/TOPIX500/EAFAVALUE|6163.3193783713|6163.3193783713|6163.3193783713|6163.3193783713|6163.3193783713|6163.3193783713|6163.3193783713|6163.3193783713|6163.3193783713|6103.7993093014|6057.720788449|6057.720788449|6057.720788449|6057.720788449|5999.6342093878|5920.5607523306|5920.5607523306|5869.2341692563|-6115.2297209037|-6115.2297209037|-6115.2297209037|-6115.2297209037|-6115.2297209037|-6115.2297209037||-6115.2297209037|-6115.2297209037||||-6115.2297209037|-6115.2297209037|-6158.034107194|-6158.034107194|-6158.034107194|-6158.034107194|-6158.034107194|-6158.034107194|-6158.034107194|-6158.034107194|5897.453229795|5897.453229795|5897.453229795|5897.453229795|5897.453229795|5897.453229795|5897.453229795|5893.5035886612|5843.3373207346|5839.8794083143|5839.8794083143|5778.8660092382|5741.7400102646|5741.5444558496|5728.2716176106|5702.0707916977||5702.0707916977|5702.0707916977|5702.0707916977|5702.0707916977|5702.0707916977|5604.7453241086|5597.2798271278|5597.2798271278|5597.2798271278|5597.2798271278|5597.2798271278|5597.2798271278|5593.6998079197||-5892.2223625671|-5892.2223625671|-5892.2223625671|-5892.2223625671|-5991.5804028523|-5996.5670821019|-5996.5670821019|-5996.5670821019|-6047.7038163264|-6047.7038163264|-6047.7038163264|5784.5363912575|5784.5363912575|5784.5363912575|5784.5363912575|5784.5363912575|5712.3182125083|-5959.4249161586||-5959.4249161586|-5959.4249161586|-5959.4249161586|-6069.1387957318|-6142.6687438792|-6142.6687438792|5849.9783174579|5849.9783174579|5849.9783174579|5849.9783174579|5849.9783174579|5849.9783174579|5849.9783174579|5849.9783174579||5800.6981305087|5711.3312561208|5678.8680623565|-5782.6913771426|-5782.6913771426|-5782.6913771426|-5782.6913771426|-5782.6913771426|-5782.6913771426|-5782.6913771426|-5782.6913771426|-5782.6913771426|-5782.6913771426|-5782.6913771426|-5782.6913771426|-5782.6913771426|-5807.3237523807|-5828.5169782478|-5828.5169782478|-5834.0188647198|-5843.2987385775|-5858.1589365155|-5858.1589365155|-5919.6343436426|-5919.6343436426||-5919.6343436426|-5968.8390188406|-5968.8390188406|-5968.8390188406|-5968.8390188406|-5968.8390188406|-5968.8390188406|-5968.8390188406|-5968.8390188406|-5968.8390188406|-5968.8390188406|-5968.8390188406|-5968.8390188406|-5968.8390188406|-5968.8390188406|-5968.8390188406|-5968.8390188406|-5968.8390188406||-5968.8390188406|-5968.8390188406|-5992.3766876007|-6010.5206019762|-6010.5206019762|-6022.9673355291|5765.7441225249|5765.7441225249|5765.7441225249|5765.7441225249|5765.7441225249|5765.7441225249|5765.7441225249|5765.7441225249|5765.7441225249|5765.7441225249|5765.7441225249|5765.7441225249|5765.7441225249|5765.7441225249|5765.7441225249|5765.7441225249|5765.7441225249|5684.6601361388|5629.6223734876|5592.1555191874|5592.1555191874|5592.1555191874|5566.5977878748|5566.5977878748|5566.5977878748|5566.5977878748|5566.5977878748|5566.5977878748|5566.5977878748|5494.0530976386|5466.9102848267|5466.9102848267|5466.9102848267|5448.7336498074|5428.3707220082|5408.2452466758|5395.0502740843|5368.3336378714|5352.0929309682|5345.9520362265|5345.9520362265|5345.9520362265|5345.9520362265|5296.7247360821||||5296.7247360821|5289.4719289801|5226.8021433113|5212.7848330744|-5372.3436008448|-5372.3436008448|-5372.3436008448|-5372.3436008448|-5372.3436008448|-5372.3436008448|-5372.3436008448|-5372.3436008448|-5372.3436008448|-5372.3436008448|-5372.3436008448|-5372.3436008448|-5372.3436008448|-5372.3436008448|-5401.7151120498|5162.486956511|5162.486956511|5162.486956511|5162.486956511|5162.486956511|5057.5966183456|-5252.2033477054|-5252.2033477054|-5252.2033477054|-5252.2033477054|-5252.2033477054||-5252.2033477054|-5252.2033477054|-5252.2033477054|-5369.5037196726|-5375.8374663029|5210.1831737957|5210.1831737957|5210.1831737957|5154.8146375508|5120.9607083898|5105.2341204331|5063.8137289297|5063.8137289297|5062.7374765886|5049.541640654|5039.9907118377|5016.3033479478|
04413|946206|/equities/brother-industries-ltd|TOPIX500/EAFAVALUE|2488.2919140388|2488.2919140388|2438.5187933765|2417.6304978542|2417.6304978542|2417.6304978542|2417.6304978542|2417.6304978542|2417.6304978542|2417.6304978542|2417.6304978542|2417.6304978542|2417.6304978542|2417.6304978542|2367.7561087269|2364.3316157122|2364.3316157122|2351.174017458|2330.5266860644|2250.1963178494|-2398.5699821817|-2398.5699821817|-2398.5699821817|-2398.5699821817||-2398.5699821817|-2398.5699821817||||-2410.3555357574|-2417.0894841749|-2433.7123261419|-2433.7123261419|-2447.1803623799|-2452.6448470888|-2477.9387189875|-2537.3763544306|-2561.6681715895|-2580.2146350995|-2604.5535000105|-2604.5535000105|2429.3448253323|2429.3448253323|2406.272028147|2381.8578090522|2378.3697878358|2368.8821236859|2368.8821236859|2368.8821236859|2368.8821236859|2368.8821236859|2368.8821236859|2368.8821236859|2368.8821236859|2368.8821236859||2368.8821236859|2368.8821236859|2368.8821236859|2368.8821236859|2368.8821236859|2368.8821236859|2329.702359651|2316.6137329456|-2460.1669192615|-2460.1669192615|-2460.1669192615|-2460.1669192615|-2460.1669192615||-2460.1669192615|-2460.1669192615|-2460.1669192615|-2460.1669192615|-2466.5235013893|-2466.5235013893|-2466.5235013893|-2466.5235013893|-2485.7911541691|-2485.7911541691|-2485.7911541691|-2503.6832378991|-2503.6832378991|-2503.6832378991|-2503.6832378991|-2503.6832378991|-2503.6832378991|-2503.6832378991||-2503.6832378991|-2503.6832378991|-2503.6832378991|-2520.4258198879|-2540.9244656608|-2540.9244656608|-2540.9244656608|-2540.9244656608|-2540.9244656608|-2540.9244656608|-2540.9244656608|-2540.9244656608|-2540.9244656608|-2540.9244656608||-2540.9244656608|-2540.9244656608|-2540.9244656608|-2540.9244656608|-2540.9244656608|-2554.1660729564|-2571.9602160559|-2571.9602160559|-2571.9602160559|-2571.9602160559|-2571.9602160559|-2571.9602160559|-2571.9602160559|-2571.9602160559|-2571.9602160559|-2571.9602160559|-2583.834658513|-2583.834658513|-2583.834658513|-2591.3440650144|-2595.1045166827|2415.5405171732|2415.5405171732|2415.5405171732|2415.5405171732||2387.961685748|2383.2352063867|2327.5391182074|2114.5139634699|2114.5139634699|2114.5139634699|2114.5139634699|2114.5139634699|2114.5139634699|2114.5139634699|2114.5139634699|2114.5139634699|2114.5139634699|2103.7099594109|2088.1777326788|2073.225258532|2036.3336205911|-2157.832789985||-2157.832789985|-2157.832789985|-2157.832789985|-2157.832789985|-2157.832789985|-2157.832789985|-2157.832789985|-2166.2308777611|-2224.7843086234|-2235.7182822512|-2235.7182822512|2118.3653345317|2118.3653345317|2118.3653345317|2118.3653345317|2118.3653345317|2118.3653345317|2111.1084376934|2111.1084376934|2100.6482641038|2082.1861285232|2082.1861285232|2075.7901428035|2055.0723808928|2048.2377510257|2048.2377510257|2048.2377510257|2048.2377510257|2048.2377510257|2048.2377510257|-2137.3144704723|-2137.3144704723|-2137.3144704723|2025.2679733548|2025.2679733548|2025.2679733548|2025.2679733548|2025.2679733548|2025.2679733548|2005.6579917961|-2122.9097075377|-2122.9097075377|-2122.9097075377|-2122.9097075377|-2122.9097075377|-2122.9097075377|-2134.7330083752|-2158.4811204169|2056.8813328186|2056.8813328186||||2042.1559664428|2042.1559664428|2025.7844071586|2001.5437683932|2001.5437683932|2001.5437683932|1996.7708537702|1981.3565041891|1968.4516713212|1964.946301468|1963.1107156226|1963.1107156226|1963.1107156226|1963.1107156226|1963.1107156226|1935.9007951363|1927.5413472476|1927.5413472476|1927.5413472476|1927.5413472476|1927.5413472476|-2025.1946104255|-2025.1946104255|-2025.1946104255|-2025.1946104255|-2025.1946104255|-2025.1946104255|-2025.1946104255|-2025.1946104255|-2025.1946104255||-2025.1946104255|-2025.1946104255|-2025.1946104255|-2031.5118647228|-2031.5118647228|1962.7306382403|1962.7306382403|1962.7306382403|1938.9926450484|1938.9926450484|1938.9926450484|1927.0748056592|1927.0748056592|1927.0748056592|1927.0748056592|1927.0748056592|1927.0748056592|
04414|949900|/equities/calbee-inc|TOPIX500|3042.286520236|3042.286520236|3042.286520236|3042.286520236|2996.4850224845|2952.9833583161|2943.870398129|2943.6486942784|2943.6486942784|2943.6486942784|2912.276326976|2896.2795980467|2896.2795980467|2896.2795980467|2863.6986241032|2863.6986241032|2863.6986241032|2863.6986241032|2863.6986241032|2856.1929156702|2828.2143507446|2802.8492786051|2766.8880873391|-2876.3470325142||-2876.3470325142|-2876.3470325142||||-2876.3470325142|-2876.3470325142|-2876.3470325142|-2876.3470325142|-2876.3470325142|-2876.3470325142|-2876.3470325142|-2876.3470325142|-2876.3470325142|-2876.3470325142|-2876.3470325142|2758.9687482658|2758.9687482658|2758.9687482658|2739.2708314064|2733.5259585527|2733.5259585527|2733.5259585527|2733.5259585527|2686.0288428363|-2816.6412422396|-2816.6412422396|-2816.6412422396|-2816.6412422396|-2816.6412422396|-2816.6412422396||-2816.6412422396|-2816.6412422396|-2816.6412422396|-2816.6412422396|-2816.6412422396|-2816.6412422396|-2816.6412422396|-2816.6412422396|-2816.6412422396|-2816.6412422396|-2816.6412422396|-2866.7680469329|-2894.7753665838||-2894.7753665838|-2903.1115184265|2693.1260906373|-2777.0953678382|-2777.0953678382|-2777.0953678382|-2777.0953678382|-2777.0953678382|-2777.0953678382|-2777.0953678382|-2777.0953678382|-2777.0953678382|-2794.4115198202|-2820.1516886891|-2829.3074318768|-2871.869368752|-2886.3548541688|-2892.1404956087||-2892.1404956087|-2892.1404956087|-2892.1404956087|-2915.9616617874|-2943.0962908749|-2976.8014343054|-3014.3627047838|2886.8759781047|2886.8759781047|2886.8759781047|2886.8759781047|2886.8759781047|2886.8759781047|2886.8759781047||2886.8759781047|2886.8759781047|2878.8621978941|2855.1524421046|2830.9690643266|2830.9690643266|2795.4378492518|2793.5962366032|2793.5962366032|2793.5962366032|2793.5962366032|2793.5962366032|2716.6347073369|2687.0107859298|2674.7941801603|2674.7941801603|2654.7435335114|2630.4928150127|-2791.3157593883|-2791.3157593883|-2791.3157593883|-2791.3157593883|-2791.3157593883|-2791.3157593883|-2791.3157593883||-2791.3157593883|-2791.3157593883|-2791.3157593883|-2791.3157593883|-2818.0730659869|-2940.7200733188|2708.6721407569|-2797.8247242074|-2797.8247242074|-2797.8247242074|-2797.8247242074|-2797.8247242074|-2797.8247242074|-2797.8247242074|-2797.8247242074|-2797.8247242074|-2797.8247242074|-2797.8247242074||-2797.8247242074|-2797.8247242074|-2797.8247242074|-2797.8247242074|-2797.8247242074|-2797.8247242074|-2797.8247242074|-2813.5875504469|-2813.5875504469|-2813.5875504469|-2813.5875504469|-2813.5875504469|-2813.5875504469|-2813.5875504469|-2833.7361671633|-2839.5574933122|-2839.5574933122|-2839.5574933122|-2839.5574933122|-2839.5574933122|-2839.5574933122|-2839.5574933122|-2839.5574933122|-2839.5574933122|-2839.5574933122|-2839.5574933122|-2839.5574933122|-2839.5574933122|-2839.5574933122|-2839.5574933122|-2839.5574933122|-2839.5574933122|-2839.5574933122|-2872.8972147914|-2888.7746831015|-2903.1385367795|-2933.7094853105|-2942.7327614561|-2945.0364016179|-2947.2071129088|-2959.8412365653|-2994.2039095756|-2994.2039095756|-2994.2039095756|-2994.2039095756|-2994.2039095756|-2998.8932328618|-3038.9924809576|2916.8972433805|2873.8096617016||||2873.8096617016|2873.8096617016|2800.0662907796|2781.5875044987|2781.5875044987|2781.5875044987|2769.4861161097|2759.3734623441|2753.303847049|2748.0042744989|2740.9491938877|2717.6679788381|2717.6679788381|2717.6679788381|2717.6679788381|2717.6679788381|2717.6679788381|2717.6679788381|2717.6679788381|2717.6679788381|2717.6679788381|2717.6679788381|2717.6679788381|2717.6679788381|2717.6679788381|2714.565405973|2714.565405973|2683.5171177478|2666.741241942|2647.2124910466||-2777.324532645|-2777.324532645|-2777.324532645|-2777.324532645|-2777.324532645|-2777.324532645|-2815.6994858177|-2815.6994858177|-2815.6994858177|-2815.6994858177|-2819.5549842419|-2834.2833158243|-2839.8147953603|-2881.4053281782|-2883.9325039236|-2883.9325039236|-2906.5401283008|
04415|44187|/equities/canon-inc.|NIKKE225/TOPIX500/EAFAVALUE|3859.3755730282|3859.3755730282|3859.3755730282|3859.3755730282|3859.3755730282|3859.3755730282|3859.3755730282|3804.9728589202|3656.2476210225|3649.0617385942|3649.0617385942|3649.0617385942|3649.0617385942|3649.0617385942|3640.6612450578|3640.6612450578|3640.6612450578|3640.6612450578|3640.6612450578|3626.5124945087|-3770.3095851998|-3770.3095851998|-3770.3095851998|-3770.3095851998||-3770.3095851998|-3770.3095851998||||-3770.3095851998|-3780.4550946664|-3792.3526458645|-3792.3526458645|-3792.3526458645|-3792.3526458645|-3792.3526458645|-3792.3526458645|-3792.3526458645|-3792.3526458645|-3819.8918287384|-3901.8798097093|3699.4408189114|3699.4408189114|3699.4408189114|3699.4408189114|3699.4408189114|3699.4408189114|3699.4408189114|3699.4408189114|3699.4408189114|3632.9948381622|3632.9948381622|3626.1053757358|3605.6726397065|3603.580710785||3578.640278005|3578.640278005|3578.640278005|3578.640278005|3578.640278005|3578.640278005|3578.640278005|3534.8780866723|3497.364540747|3487.7354682929|3487.7354682929|3487.7354682929|3487.7354682929||-3695.2005512987|-3695.2005512987|-3695.2005512987|-3695.2005512987|-3699.0561681097|3570.9620068649|3570.9620068649|3570.9620068649|3570.9620068649|3570.9620068649|3570.9620068649|3528.013340961|3513.9037121789|3495.0483020287|3495.0483020287|3495.0483020287|-3623.5092092522|-3623.5092092522||-3623.5092092522|-3623.5092092522|-3623.5092092522|-3701.3435658358|3563.0312686165|3563.0312686165|3563.0312686165|3563.0312686165|3563.0312686165|3563.0312686165|3563.0312686165|3563.0312686165|3563.0312686165|3559.2569651294||-3682.5690485202|-3682.5690485202|-3682.5690485202|-3682.5690485202|-3682.5690485202|-3682.5690485202|-3682.5690485202|-3682.5690485202|-3682.5690485202|-3682.5690485202|-3682.5690485202|-3682.5690485202|-3682.5690485202|-3682.5690485202|-3682.5690485202|-3682.5690485202|-3682.5690485202|-3682.5690485202|-3690.2519117534|-3690.2519117534|-3693.7243463927|-3713.5270515474|-3723.8633906082|-3762.459322898|-3765.5846464767||-3765.5846464767|-3765.5846464767|-3765.5846464767|-3765.5846464767|-3786.0384960852|-3804.5595456065|-3804.5595456065|-3804.5595456065|-3804.5595456065|-3804.5595456065|-3853.9738889895|-3853.9738889895|-3853.9738889895|-3853.9738889895|-3853.9738889895|-3853.9738889895|-3853.9738889895|-3853.9738889895||-3853.9738889895|-3858.5265433217|-3884.5850481352|3709.557754263|3709.557754263|3709.557754263|3709.557754263|3709.557754263|3709.557754263|3709.557754263|3709.557754263|3709.557754263|3709.557754263|3709.557754263|3709.557754263|3709.557754263|3709.557754263|3706.73083807|3681.5898200778|3653.9886889754|3617.8763210837|3492.1929889923|3492.1929889923|3466.9922099914|3466.9913444349|3433.2190130085|3433.2190130085|3433.2190130085|3433.2190130085|3419.9655700095|3390.9570611009|3390.9570611009|3390.9570611009|3390.9570611009|3390.9570611009|3356.841179001|3344.0457544456|3309.9453758587|3309.9453758587|3302.4948620652|3271.7720689614|3220.9134099571|3146.1260110634|3139.5844567372|3121.3373244884|3121.3373244884|3121.3373244884|3121.3373244884|3121.3373244884|3110.3748049871||||3089.5275610968|3077.3084012186|3068.8982235763|2995.7202484181|2905.0780537979|2894.5840170344|2894.5840170344|2894.3711300382|2884.2791728867|2884.2791728867|2874.226858763|2868.6253004484|2868.6253004484|2868.6253004484|2868.6253004484|2868.6253004484|2868.6253004484|2868.6253004484|2868.6253004484|2868.6253004484|2868.6253004484|2865.0281116094|-2977.9426781664|-2977.9426781664|-2977.9426781664|-2977.9426781664|-2977.9426781664|-2977.9426781664|-2977.9426781664|-2977.9426781664||-2977.9426781664|-2977.9426781664|-2977.9426781664|-2991.6323967905|-2991.6323967905|2870.2916497955|2870.2916497955|2870.2916497955|2870.2916497955|2870.2916497955|2870.2916497955|2870.2916497955|2870.2916497955|2870.2916497955|2870.2916497955|2870.2916497955|2844.0478735192|
04416|946272|/equities/canon-marketing-japan-inc|TOPIX500|4261.5822124502|4261.5822124502|4261.5822124502|4261.5822124502|4261.5822124502|4261.5822124502|4261.5822124502|4261.5822124502|4246.9802360558|4166.2558178397|4145.5064642664|4145.3387712845|4145.3387712845|4145.3387712845|4132.9319680939|4121.6513002497|4121.6513002497|4121.6513002497|4121.6513002497|4102.5570002775|4067.0643769121|4067.0643769121|4067.0643769121|4067.0643769121||4067.0643769121|4067.0643769121||||4067.0643769121|4052.9048632357|4034.783181373|3967.5924237477|3941.9915819419|3890.2128688244|3856.4587431382|3806.8587763118|3806.8587763118|3806.8587763118|3806.8587763118|3760.2319736798|3744.7021929776|3735.8913255306|3701.1527099186|3701.1527099186|3701.1527099186|3699.4474554651|3669.2193949612|3616.7993277346|3611.4436974829|-3810.7581511349|-3810.7581511349|-3810.7581511349|-3810.7581511349|-3810.7581511349||-3810.7581511349|-3810.7581511349|-3810.7581511349|-3810.7581511349|-3810.7581511349|-3810.7581511349|-3810.7581511349|-3810.7581511349|-3810.7581511349|-3810.7581511349|-3810.7581511349|-3810.7581511349|-3810.7581511349||-3810.7581511349|-3810.7581511349|-3810.7581511349|-3810.7581511349|-3865.6150014011|-3865.6150014011|-3965.2901251866|-3965.2901251866|-3965.6671137543|-3965.6671137543|-3965.6671137543|-3965.6671137543|-3965.6671137543|-3965.6671137543|-3965.6671137543|-3965.6671137543|-3965.6671137543|-3965.6671137543||-3965.6671137543|-3965.6671137543|-3965.6671137543|3766.8745695322|3766.8745695322|3766.8745695322|3766.8745695322|3766.8745695322|3766.8745695322|3766.8745695322|3766.8745695322|3766.8745695322|3766.8745695322|3766.8745695322||3766.8745695322|3766.8745695322|3766.8745695322|3766.8745695322|3766.8745695322|3766.8745695322|3766.8745695322|3756.6939661469|3730.7710734965|3727.8011927739|3685.2791030821|3657.92382599|3657.92382599|3657.92382599|3657.92382599|3657.92382599|3657.92382599|3657.92382599|3657.92382599|3657.92382599|3657.92382599|3657.92382599|3638.1527105487|3638.1527105487|3638.1527105487||3596.725233943|3565.6546098062|3565.6546098062|3559.5304631178|3559.5304631178|3559.5304631178|3559.5304631178|3559.5304631178|3559.5304631178|3559.5304631178|3559.5304631178|3559.5304631178|3559.5304631178|3559.5304631178|3559.5304631178|3559.5304631178|3559.5304631178|3480.8710713234||3480.8710713234|3480.8710713234|3480.8710713234|3480.8710713234|3480.8710713234|3480.8710713234|3480.8710713234|3480.8710713234|3480.8710713234|3480.8710713234|3480.8710713234|3480.8710713234|3480.8710713234|3480.8710713234|3480.8710713234|3480.8710713234|3480.8710713234|3441.7456348038|3437.01298888|3437.01298888|3437.01298888|3437.01298888|3437.01298888|3411.3172939085|3411.3172939085|3411.3172939085|3411.3172939085|3411.3172939085|3403.6139430969|3403.6139430969|3347.5154923298|3339.3172489455|3339.3172489455|3339.3172489455|3339.3172489455|3339.3172489455|3335.9162288024|3335.9162288024|3335.9162288024|3335.9162288024|3335.9162288024|3299.6291431138|3272.3657145708|3257.885104299|3257.885104299|3257.885104299|3257.885104299|3257.885104299|3257.885104299|3257.885104299||||3257.885104299|3257.885104299|3169.5945603322|3113.8821732497|3113.8821732497|-3213.6280190906|-3213.6280190906|-3213.6280190906|-3213.6280190906|-3213.6280190906|-3213.6280190906|-3213.6280190906|-3213.6280190906|-3213.6280190906|-3213.6280190906|-3213.6280190906|-3213.6280190906|-3213.6280190906|-3213.6280190906|-3250.9624195247|-3250.9624195247|-3250.9624195247|-3250.9624195247|-3250.9624195247|-3250.9624195247|-3250.9624195247|-3250.9624195247|-3250.9624195247|-3250.9624195247|-3255.3241419367||-3255.3241419367|-3255.3241419367|-3255.3241419367|-3267.0977060947|-3267.0977060947|3104.3001288138|3104.3001288138|3104.3001288138|3074.5001431265|3064.7223812516|2995.5248680574|2952.311273604|2952.311273604|2952.311273604|2952.311273604|2952.311273604|2952.311273604|
04417|946338|/equities/capcom-co-ltd|TOPIX500/EAFAGROWTH|5344.5669915761|5344.5669915761|5344.5669915761|5344.5669915761|5344.5669915761|5344.5669915761|5277.3072117875|5277.3072117875|5277.3072117875|5277.3072117875|5277.3072117875|5277.3072117875|5277.3072117875|5277.3072117875|5169.1191242084|5110.1328374881|5110.1328374881|5110.1328374881|5110.1328374881|5110.1328374881|5042.7031527646|4937.9479475162|4788.6643861291|4589.5715401435||-4853.4196980199|-4853.4196980199||||-4853.4196980199|-4857.5887489985|-4857.5887489985|-4857.5887489985|-4893.0986099983|-4899.3873444426|-4925.8748271585|-4948.8627447687|-4948.8627447687|-4948.8627447687|-4948.8627447687|-4948.8627447687|-5024.8474941874|-5143.9972157638|-5154.1080175153|-5175.1524424864|-5175.1524424864|-5175.1524424864|-5175.1524424864|-5211.0671201161|-5211.0671201161|-5211.0671201161|-5211.0671201161|-5211.0671201161|-5211.0671201161|-5211.0671201161||-5211.0671201161|-5211.0671201161|-5211.0671201161|-5211.0671201161|-5211.0671201161|-5211.0671201161|-5211.0671201161|-5211.0671201161|-5211.0671201161|-5211.0671201161|-5211.0671201161|-5211.0671201161|-5211.0671201161||-5211.0671201161|-5211.0671201161|-5211.0671201161|-5211.0671201161|-5383.0745779068|-5650.5117023423|-5650.5117023423|-5650.5117023423|-5650.5117023423|-5652.0685581581|-5678.853953509|-5695.5664657188|-5695.5664657188|-5695.5664657188|-5770.1712504701|-5770.1712504701|-5770.1712504701|-5770.1712504701||-5770.1712504701|-5770.1712504701|-5770.1712504701|-5770.1712504701|-5770.1712504701|-5770.1712504701|-5770.1712504701|-5770.1712504701|-5770.1712504701|-5770.1712504701|-5770.1712504701|-5770.1712504701|-5971.9125005224|-6053.680556136||-6179.1450623733|-6257.883402637|-6374.3704473744|5873.6725480826|5873.6725480826|5873.6725480826|5873.6725480826|5873.6725480826|5873.6725480826|5858.0806089806|-6236.4039802248|-6236.4039802248|-6236.4039802248|-6236.4039802248|-6236.4039802248|-6236.4039802248|-6236.4039802248|-6236.4039802248|-6236.4039802248|-6236.4039802248|-6250.004422472|5877.1555946242|5877.1555946242|5877.1555946242|5877.1555946242||5877.1555946242|5877.1555946242|5877.1555946242|5877.1555946242|5877.1555946242|5877.1555946242|5877.1555946242|5877.1555946242|5877.1555946242|5877.1555946242|5877.1555946242|-5854.7150393252|-5854.7150393252|-5854.7150393252|-5854.7150393252|-5854.7150393252|-5854.7150393252|-5854.7150393252||-5854.7150393252|-5854.7150393252|-5854.7150393252|-5854.7150393252|-5854.7150393252|-5854.7150393252|-5854.7150393252|-5854.7150393252|-5854.7150393252|-5854.7150393252|-5854.7150393252|-5854.7150393252|-5854.7150393252|-5854.7150393252|-5854.7150393252|-5965.7389325836|5462.737563829|5462.737563829|5462.737563829|5462.737563829|5462.737563829|5462.737563829|5462.737563829|5462.737563829|5462.737563829|5462.737563829|5462.737563829|5462.737563829|5399.8750709211|5344.027856579|5294.4753961989|5248.6902263679|5248.6902263679|5248.6902263679|5248.6902263679|5248.6902263679|5248.6902263679|5248.6902263679|5248.6902263679|5199.6558070755|5102.9508967505|5026.056551945|4937.0484154309|4937.0484154309|4937.0484154309|4937.0484154309|4937.0484154309|4937.0484154309|4915.6153276925|4915.6153276925||||4822.3503641028|4750.3892934475|4713.2103260528|4619.1225845031|4551.2473161146|4536.385906794|4530.2460094406|4530.2460094406|4530.2460094406|4530.2460094406|4520.5511216006|4489.6927427168|4489.6927427168|4483.4634057115|4483.4634057115|4483.4634057115|4483.4634057115|4483.4634057115|4483.4634057115|4483.4634057115|4483.4634057115|4483.4634057115|4408.5460053709|4408.5460053709|4408.5460053709|4408.5460053709|4408.5460053709|4384.4955615232|4358.0506239147|4317.2784710163||4284.7538566848|4226.8142602974|4226.8142602974|4226.8142602974|4226.8142602974|4226.8142602974|4226.8142602974|4226.8142602974|4226.8142602974|4226.8142602974|4226.8142602974|4226.8142602974|4226.8142602974|4226.8142602974|4226.8142602974|4226.8142602974|4226.8142602974|
04418|44306|/equities/casio-computer-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1243.6580103402|-1243.6580103402|1238.6645420655|1238.6645420655|1238.6645420655|1238.6645420655|1238.6645420655|1238.6645420655|1238.6645420655|1237.5150450534|1237.5150450534|1237.5150450534|1237.5150450534|1237.5150450534|1237.5150450534|1237.5150450534|1237.5150450534|1237.5150450534|1227.9056056149|1225.6272908826|1225.6272908826|1204.141434314|-1251.3608085061|-1251.3608085061||-1251.3608085061|-1251.3608085061||||-1251.3608085061|-1251.3608085061|-1251.3608085061|-1251.3608085061|-1254.1960071882|-1254.1960071882|-1254.1960071882|-1254.1960071882|-1254.1960071882|-1254.1960071882|-1261.7455635425|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324||1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|1213.2956746324|-1237.9582469665|-1237.9582469665|-1237.9582469665||-1237.9582469665|-1237.9582469665|-1237.9582469665|-1237.9582469665|-1237.9582469665|-1237.9582469665|-1239.399070329|-1239.399070329|-1242.9156336989|-1255.2673707765|-1269.7137453073|-1285.3208281192|-1287.7355902706|-1287.7355902706|-1292.3183462389|-1292.3183462389|-1292.3183462389|-1292.3183462389||-1292.3183462389|-1293.1738842455|-1293.1738842455|-1298.0880430796|-1298.0880430796|-1298.0880430796|-1298.0880430796|-1298.0880430796|-1298.0880430796|-1298.0880430796|-1298.0880430796|-1298.0880430796|-1298.0880430796|-1298.0880430796||-1298.0880430796|-1298.0880430796|-1298.0880430796|-1298.0880430796|-1298.0880430796|1243.1998303608|1243.1998303608|1243.1998303608|1243.1998303608|1243.1998303608|1243.1998303608|1243.1998303608|1243.1998303608|1232.3331448454|1224.0923831615|1223.6692801866|1223.6692801866|1223.6692801866|1223.6692801866|1223.6692801866|1223.6692801866|1223.6692801866|1223.6692801866|1223.6692801866|1223.6692801866||1216.5769779851|1211.2521977612|1206.8079975124|1200.148762361|1200.148762361|1175.7304696311|1175.7304696311|1175.7304696311|-1215.3152798283|-1215.3152798283|-1215.3152798283|-1215.3152798283|-1215.3152798283|-1215.3152798283|-1215.3152798283|-1215.3152798283|-1215.3152798283|-1215.3152798283||-1215.3152798283|-1215.3152798283|-1215.3152798283|-1215.3152798283|-1215.3152798283|-1215.3152798283|-1215.3152798283|-1215.3152798283|-1215.3152798283|-1215.3152798283|-1215.3152798283|-1215.3152798283|-1215.3152798283|-1215.3152798283|-1221.0447553648|-1223.5836762494|-1223.5836762494|-1223.5836762494|-1223.5836762494|-1223.5836762494|-1223.5836762494|-1223.5836762494|-1223.5836762494|-1223.5836762494|-1223.5836762494|-1223.5836762494|-1223.5836762494|-1223.5836762494|-1223.5836762494|-1223.5836762494|-1223.5836762494|-1223.5836762494|-1231.3151958327|-1237.7946620363|-1250.8946444893|-1250.8946444893|-1255.6051605437|-1269.3946228263|-1284.1606920292|-1285.0118800325|-1293.6243111472|-1306.3047901635|-1319.8957326071|-1319.8957326071|-1319.8957326071|-1319.8957326071|1284.6595893739|1284.6595893739|1279.4550993043|1263.9501103381||||1259.3334559313|1253.4464112612|1253.4464112612|1253.4464112612|1253.4464112612|1253.4464112612|1253.4464112612|1253.4464112612|1253.4464112612|1253.4464112612|1253.4464112612|1253.4464112612|1253.4464112612|1253.4464112612|1253.4464112612|1253.4464112612|1253.4464112612|1253.4464112612|1253.4464112612|1253.4464112612|1253.4464112612|1253.4464112612|1253.4464112612|1253.4464112612|1246.4960125125|-1318.0607139102|-1318.0607139102|-1318.0607139102|-1318.0607139102|-1318.0607139102||-1318.0607139102|-1318.0607139102|-1318.0607139102|-1328.2896821225|-1328.6552023583|1284.1387858462|1284.1387858462|1284.1387858462|1284.1387858462|1284.1387858462|1284.1387858462|1284.1387858462|1284.1387858462|1284.1387858462|1284.1387858462|1284.1387858462|1284.1387858462|
04419|44218|/equities/central-japan-railway-co.|NIKKE225/TOPIX500/EAFAVALUE|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3584.423618703|3566.3595763367|3562.5550325144|3562.5550325144|3507.0055916827|3503.5859597057||3503.5859597057|3503.5859597057||||3503.5859597057|3503.5859597057|3503.5859597057|3503.5859597057|3503.5859597057|3503.5859597057|3503.5859597057|3503.5859597057|3503.5859597057|3503.5859597057|3503.5859597057|3497.0955107841|3489.3839008712|3453.5932231902|3420.7146924336|3399.2385471484|3389.9317190538|3374.7166357151|3374.7166357151|3374.7166357151|3374.7166357151|3374.7166357151|3374.7166357151|3374.7166357151|3374.7166357151|3374.7166357151||3374.7166357151|3344.8044885372|3344.8044885372|3331.5049872636|3308.5610969595|3294.4466224049|3294.4466224049|3294.4466224049|3294.4466224049|3294.4466224049|3294.4466224049|3294.4466224049|3294.4466224049||3294.4466224049|3252.2740248943|-3467.5704888084|-3467.5704888084|-3467.5704888084|-3467.5704888084|-3467.5704888084|-3467.5704888084|-3467.5704888084|-3467.5704888084|-3467.5704888084|-3467.5704888084|-3467.5704888084|-3467.5704888084|-3536.1894320093|-3562.2660355659|-3601.7424715225|-3601.7424715225||-3601.7424715225|-3601.7424715225|-3608.2694128027|-3712.5215697808|-3819.1906330898|-3861.2118145442|-3878.4575717158|3749.6778953738|3749.6778953738|3749.6778953738|3749.6778953738|3749.6778953738|3749.6778953738|3749.6778953738||3749.6778953738|3749.6778953738|3706.0865504153|3653.985056017|3648.8786776639|3648.8786776639|3648.8786776639|3633.640342795|3633.640342795|3605.26704755|3586.3522750556|3569.2247500617|3535.3608334019|3528.5675926688|3505.7501144059|3505.7501144059|3502.64828939|3502.64828939|3498.9557540536|3498.9557540536|3498.9557540536|3498.9557540536|3498.9557540536|3498.9557540536|-3665.9458685945||-3665.9458685945|-3665.9458685945|-3665.9458685945|-3665.9458685945|-3668.6065206605|3515.8907625963|3515.8907625963|3515.8907625963|3515.8907625963|3452.0071143165|3452.0071143165|-3571.808432134|-3571.808432134|-3571.808432134|-3571.808432134|-3571.808432134|-3571.808432134|-3571.808432134||-3609.7315912599|-3610.5351013999|-3645.3167793333|-3668.4075325925|3504.431837857|3504.431837857|3504.431837857|3504.431837857|3504.431837857|3504.431837857|3504.431837857|3504.431837857|3493.1464865078|3468.5431913687|3468.5431913687|3468.5431913687|3458.8257681875|3412.3345059705|3412.3345059705|3412.3345059705|3412.3345059705|3412.3345059705|3412.3345059705|3385.2050066339|3343.450007371|3342.6049473716|3342.6049473716|-3477.7697361785|-3477.7697361785|-3477.7697361785|-3477.7697361785|-3477.7697361785|-3477.7697361785|-3477.7697361785|-3477.7697361785|-3477.7697361785|-3477.7697361785|-3543.1885957539|3351.3956778633|3351.3956778633|3351.3956778633|3351.3956778633|3338.9951976259|3305.3279973621|3282.6422192912|3273.6099672425|3273.6099672425|3273.6099672425|3273.6099672425|3273.6099672425||||3273.6099672425|3273.6099672425|3246.0853791228|3246.0853791228|3246.0853791228|3246.0853791228|3221.1504212476|3179.6548410464|3179.6548410464|3163.6720456071|3135.1356062301|3099.0951180335|3098.1778025151|3098.1778025151|3098.1778025151|3089.5026362571|3089.5026362571|3089.5026362571|3089.5026362571|3089.5026362571|3089.5026362571|3064.0584847301|3063.763610063|3063.763610063|3063.763610063|3063.763610063|3063.763610063|3063.763610063|3063.763610063|3063.763610063||3063.763610063|3063.763610063|3063.763610063|3063.763610063|3063.763610063|3063.763610063|3063.763610063|3063.763610063|3004.0706778478|-3112.4381262098|-3112.4381262098|-3112.4381262098|-3112.4381262098|-3112.4381262098|-3112.4381262098|-3112.4381262098|-3112.4381262098|
04420|952820|/equities/century-tokyo-leasing|TOPIX500/EAFAVALUE|1551.1474391966|1551.1474391966|1548.0535558547|1548.0535558547|1548.0535558547|1548.0535558547|1548.0535558547|1542.3095065052|1542.0224573475|1542.0224573475|1542.0224573475|1542.0224573475|1542.0224573475|1542.0224573475|1536.1662992344|1536.1662992344|1536.1662992344|1536.1662992344|1536.1662992344|1536.1662992344|1536.1662992344|1536.1662992344|1498.4625547049|1494.4290798826||1494.4290798826|1452.5600887584||||1448.8445430649|1441.1143320773|1441.1143320773|1441.1143320773|1441.1143320773|1441.1143320773|1441.1143320773|1441.1143320773|1441.1143320773|1441.1143320773|1441.1143320773|1429.6159001163|1426.6803482687|1426.6803482687|1426.6803482687|1426.6803482687|1426.6803482687|1425.6336009409|1417.5763019352|1410.7448405836|1410.7448405836|1410.7448405836|1410.7448405836|1410.7448405836|1410.7448405836|1389.4942130616||-1484.5588867856|-1484.5588867856|-1484.5588867856|-1484.5588867856|-1485.0796761719|-1485.0796761719|-1485.0796761719|-1485.0796761719|-1485.0796761719|-1485.0796761719|-1485.0796761719|-1485.0796761719|-1485.0796761719||-1485.0796761719|-1485.0796761719|-1485.0796761719|-1485.0796761719|-1498.047094606|-1498.047094606|-1504.5118165588|-1504.5118165588|-1516.4932956868|-1516.4932956868|-1516.4932956868|-1516.4932956868|-1516.4932956868|-1516.4932956868|-1516.4932956868|-1516.4932956868|-1516.4932956868|-1516.4932956868||-1516.4932956868|-1516.4932956868|-1516.4932956868|-1558.4314206633|-1590.5295705721|-1590.5295705721|1496.5106440753|1496.5106440753|1496.5106440753|1496.5106440753|1496.5106440753|1496.5106440753|1496.5106440753|1496.5106440753||1496.5106440753|1454.8895122972|1435.1384256644|1434.6998866004|1434.6998866004|1434.6998866004|1434.6998866004|1408.0220365438|1395.3300948577|1374.3667720641|1339.5575489297|1329.3750191016|1320.6778098525|-1373.6950178999|-1373.6950178999|-1373.6950178999|-1373.6950178999|-1373.6950178999|-1373.6950178999|-1373.6950178999|-1373.6950178999|-1374.3528763587|-1374.3528763587|-1374.3528763587|-1374.3528763587||-1374.3528763587|-1374.3528763587|-1374.3528763587|-1374.3528763587|-1374.3528763587|-1389.425396475|1331.2970571974|1331.2970571974|1331.2970571974|1282.0522857749|1279.6137322412|1278.6263149034|1276.6180788423|-1320.0696219201|-1320.0696219201|-1320.0696219201|-1320.0696219201|-1320.0696219201||-1320.0696219201|-1320.0696219201|-1337.549647728|1266.7589984486|1266.7589984486|1266.7589984486|1266.7589984486|1266.7589984486|1266.7589984486|1266.7589984486|1266.7589984486|1266.7589984486|1266.7589984486|1266.7589984486|1266.7589984486|1266.7589984486|1266.7589984486|1266.7589984486|1266.7589984486|1266.7589984486|1266.7589984486|1266.7589984486|1247.8266757936|1236.9740842151|1236.8211802694|1233.1268091678|1233.1268091678|1233.1268091678|1233.1268091678|1233.1268091678|1220.6727523663|1220.6727523663|1220.6727523663|1220.6727523663|1220.6727523663|1220.6727523663|1220.6727523663|1220.6727523663|1220.6727523663|1220.6727523663|1220.6727523663|1216.025280407|1209.0558671189|1191.406543435|1154.9905604139|1122.3934095466|1122.3934095466|1122.3934095466|1122.3934095466|1122.3934095466||||1122.3934095466|1122.3934095466|1103.7704550517|-1153.3517562678|-1153.3517562678|-1153.3517562678|-1153.3517562678|-1153.3517562678|-1153.3517562678|-1153.3517562678|-1153.3517562678|-1153.3517562678|-1153.3517562678|-1153.3517562678|-1153.3517562678|-1153.3517562678|-1153.3517562678|-1153.3517562678|-1153.3517562678|-1153.3517562678|-1153.3517562678|-1153.3517562678|-1153.3517562678|-1153.3517562678|-1153.3517562678|-1153.3517562678|-1153.3517562678|-1157.3797047724|-1165.3552302375|-1168.889447537||-1168.889447537|-1168.889447537|-1168.889447537|-1186.8851731625|-1186.8851731625|-1224.4890460269|1162.0980548545|1162.0980548545|1153.5478739919|1146.3695737097|1146.3695737097|1119.766174022|1105.5624047293|1102.9155061734|1102.9155061734|1102.9155061734|1102.9155061734|
04421|44307|/equities/the-chiba-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1034.4973735987|1034.4973735987|1034.4973735987|1034.4973735987|1033.7748595541|1020.4828593999|1020.4828593999|1020.4828593999|1020.4828593999|1020.4828593999|1020.4828593999|1020.4828593999|1007.5476381939|1007.5476381939|1007.5476381939|1007.5476381939|1007.5476381939|1007.5476381939|1007.5476381939|1007.5476381939|-1074.6725788968|-1074.6725788968|-1074.6725788968|-1074.6725788968||-1074.6725788968|-1074.6725788968||||-1074.6725788968|-1074.6725788968|-1074.6725788968|-1074.6725788968|-1074.6725788968|-1074.6725788968|-1074.6725788968|-1100.8861987743|-1121.706887527|-1126.0076528077|-1143.5362808975|-1169.956978775|1072.2294529836|1072.2294529836|1072.2294529836|-1139.0110022506|-1139.0110022506|-1139.0110022506|-1139.0110022506|-1139.0110022506|-1139.0110022506|-1139.0110022506|-1139.0110022506|-1139.0110022506|-1139.0110022506|-1139.0110022506||-1139.0110022506|-1139.0110022506|-1139.0110022506|-1139.0110022506|-1139.0110022506|-1139.0110022506|-1139.0110022506|-1139.0110022506|-1139.0110022506|-1139.0110022506|-1162.1788913896|1059.1942504944|1059.1942504944||1059.1942504944|1053.8824320139|-1140.972415733|-1140.972415733|-1140.972415733|-1140.972415733|-1140.972415733|-1140.972415733|-1159.5932750531|-1159.5932750531|-1159.5932750531|-1159.5932750531|-1159.5932750531|-1159.5932750531|-1159.5932750531|-1159.5932750531|-1159.5932750531|-1159.5932750531||-1159.5932750531|-1159.5932750531|-1159.5932750531|-1168.2671811429|-1168.2671811429|-1168.2671811429|-1183.2690901587|-1190.2434335097|-1196.6871483441|-1199.2357203823|1109.3402905829|1109.3402905829|1109.3402905829|1109.3402905829||1109.3402905829|1109.3402905829|1097.3781006476|1071.0312229418|1059.229136602|1026.1990406689|1025.8044896321|1019.893877369|1012.9098637434|1006.6498486038|1003.4442762264|985.71586247377|981.65651385974|967.73643686388|967.73643686388|966.85053933812|966.85053933812|945.30615482013|940.83016605519|940.83016605519|940.83016605519|940.83016605519|940.83016605519|940.83016605519|940.83016605519||940.83016605519|940.83016605519|940.83016605519|940.83016605519|940.83016605519|940.83016605519|940.83016605519|940.83016605519|940.83016605519|898.17797449057|879.02551161387|873.73451172796|873.73451172796|873.73451172796|873.73451172796|873.73451172796|872.53280572855|869.08688267059||869.08688267059|869.08688267059|869.08688267059|869.08688267059|869.08688267059|847.0632077145|844.72575176286|843.92864765643|837.39290115038|-902.8365168516|-902.8365168516|-902.8365168516|-902.8365168516|-902.8365168516|-902.8365168516|-902.8365168516|-902.8365168516|-902.8365168516|-902.8365168516|-902.8365168516|-902.8365168516|-902.8365168516|-902.8365168516|-902.8365168516|-910.53028518006|-910.53028518006|-910.53028518006|-910.53028518006|-910.53028518006|-910.53028518006|-910.53028518006|-910.53028518006|-910.53028518006|-910.53028518006|-910.53028518006|-910.53028518006|-910.53028518006|-910.53028518006|-910.53028518006|-910.53028518006|-910.53028518006|-910.53028518006|-910.53028518006|-910.53028518006|-910.53028518006|-910.53028518006|-910.53028518006|-910.53028518006|-910.53028518006|-910.53028518006||||-910.53028518006|-910.53028518006|-910.53028518006|-910.53028518006|-910.53028518006|-910.53028518006|-910.53028518006|-910.53028518006|-910.53028518006|-910.53028518006|-910.53028518006|-910.53028518006|-910.53028518006|-915.29336514919|-915.29336514919|-915.29336514919|-915.29336514919|-915.29336514919|-915.29336514919|-915.29336514919|-915.29336514919|-915.29336514919|-915.29336514919|-915.29336514919|-915.29336514919|-915.29336514919|-915.29336514919|-915.29336514919|-928.99262794355|-942.15139147012||-942.15139147012|-942.15139147012|-942.15139147012|-964.69307588904|-964.69307588904|-1003.6034176545|-1070.5593529494|969.26738561174|953.13042845749|943.30801529707|943.30801529707|943.30801529707|943.30801529707|943.30801529707|943.30801529707|940.78668366341|930.48520407045|
04422|44283|/equities/chubu-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1819.4077937982|1817.6235684898|1817.6235684898|1817.6235684898|1817.6235684898|1817.6235684898|1817.6235684898|1817.6235684898|1817.6235684898|1817.6235684898|1817.6235684898|1817.6235684898|1817.6235684898|1817.6235684898|1817.6235684898|1815.9256769408|1815.9256769408|1815.9256769408|1791.4729743786|1767.6088604207||-1919.9472953334|-1919.9472953334||||-1919.9472953334|-1919.9472953334|-1919.9472953334|-1919.9472953334|-1933.1914392594|-1936.4071547326|-1961.8968385918|-1971.8020428798|-1999.4189365331|-2009.0765961479|-2056.9739957199|1906.0178385187|1906.0178385187|1906.0178385187|1874.4642650208|1834.9880722453|1795.6534136059|-1931.9082830019|-1931.9082830019|-1931.9082830019|-1931.9082830019|-1931.9082830019|-1931.9082830019|-1931.9082830019|-1932.7708931594|-1932.7708931594||-1932.7708931594|-1932.7708931594|-1934.5755644243|-1934.5755644243|-1934.5755644243|-1934.5755644243|-1934.5755644243|-1934.5755644243|-1934.5755644243|-1934.5755644243|-1960.5839604715|1814.183382134|1814.183382134||-1916.3225830976|-1916.3225830976|-1916.3225830976|-1916.3225830976|-1916.3225830976|-1916.3225830976|-1916.3225830976|-1916.3225830976|-1929.1671235907|-1929.1671235907|-1929.1671235907|-1937.0468039896|-1950.3900317354|-1950.3900317354|-1950.3900317354|-1950.3900317354|-1950.3900317354|-1950.3900317354||-1950.3900317354|-1950.3900317354|-1950.3900317354|-2015.544479706|-2086.7994218955|-2104.082690995|1983.3236058154|1983.3236058154|1983.3236058154|1983.3236058154|1983.3236058154|1983.3236058154|1983.3236058154|1983.3236058154||1961.8595620171|1917.8995133523|1888.3605703915|1872.2617448794|1861.2074943105|1860.0671760918|1860.0671760918|1860.0671760918|1860.0671760918|1860.0671760918|1851.5190845465|1844.9656494961|1833.9340549957|1830.5378388841|1805.7642654267|1783.0731671935|1783.0731671935|1768.1368524372|1746.4743216541|1746.4743216541|1746.4743216541|1746.4743216541|1738.3603573934|1716.1201747509|1716.1201747509||1716.1201747509|1701.2724163899|1696.9982865264|1696.9982865264|1696.9982865264|1696.9982865264|1696.9982865264|1696.9982865264|1690.3314294738|1661.6653450294|1661.6653450294|1644.9614944771|1643.0683271968|1629.7148079964|-1722.9546822186|-1722.9546822186|-1722.9546822186|-1722.9546822186||-1738.1718691317|-1744.4409657019|-1760.0732952244|1682.148959152|1682.148959152|1682.148959152|1682.148959152|1682.148959152|1682.148959152|1682.148959152|1669.2456285827|1669.2456285827|1658.3006984253|1652.9814107343|1652.9814107343|1652.9814107343|1647.5593442071|1647.5593442071|1647.5593442071|1647.5593442071|1647.5496438671|1647.5496438671|1647.5496438671|1647.5496438671|1647.5496438671|1631.0829376301|1623.4532640334|1608.3091822594|1606.6317064931|1606.6317064931|1603.9796738812|1588.7588566434|1588.7588566434|1588.7217527169|1588.7217527169|1588.7217527169|1588.7217527169|1588.7217527169|1588.7217527169|1588.7217527169|1588.7217527169|1588.7217527169|1588.7217527169|1569.7463919077|1558.7182132308|1519.7980147008|1506.9422385565|1504.0469317294|1488.6632574772|1482.2616700647||||1482.2616700647|1482.2616700647|1445.6240778497|1419.3896815496|1419.3896815496|1419.3896815496|1409.5996461662|1392.666273518|1387.4625261311|1386.0139179235|1383.9599088039|-1455.9972111633|-1455.9972111633|-1455.9972111633|-1455.9972111633|-1455.9972111633|-1455.9972111633|-1455.9972111633|-1455.9972111633|-1455.9972111633|-1455.9972111633|-1455.9972111633|-1455.9972111633|-1455.9972111633|-1455.9972111633|-1455.9972111633|-1455.9972111633|-1455.9972111633|-1455.9972111633|-1467.1080124036||-1473.2311248929|1387.2023706553|1387.2023706553|1387.2023706553|1387.2023706553|1387.2023706553|1387.2023706553|1387.2023706553|1378.8072943938|1378.8072943938|1378.8072943938|1378.8072943938|1378.8072943938|1378.8072943938|1378.8072943938|1378.8072943938|1378.8072943938|
04423|44175|/equities/chugai-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-5507.2865656879|-5507.2865656879|-5507.2865656879|-5507.2865656879|-5544.7628507643|-5620.9031675159|-5685.5590750177|-5688.0656389085|-5795.5729321206|-5825.8925087908|-5825.8925087908|-5844.9361208787|-5944.4290231985|-5981.1577821653|-5981.1577821653|-5981.1577821653|5577.5216563103|5577.5216563103|5577.5216563103|5577.5216563103|5577.5216563103|5450.6351736781|5235.983526309|5197.09280701||5077.5475633444|5061.9421583461||||5061.9421583461|5061.9421583461|5061.9421583461|5061.9421583461|5061.9421583461|5061.9421583461|5061.9421583461|5061.9421583461|5061.9421583461|5061.9421583461|5061.9421583461|5061.9421583461|5042.2783168996|5042.2783168996|5042.2783168996|5042.2783168996|5042.2783168996|4978.8092409996|4897.2211810694|4897.2211810694|4897.2211810694|4790.5790900771|4716.6632221873|4716.6632221873|4716.6632221873|4716.6632221873||4572.1580551266|4572.1580551266|4572.1580551266|4481.2311723629|4393.6457470699|4389.7730522999|4355.990172687|4355.990172687|4355.990172687|4355.990172687|-4733.1388663547|-4733.1388663547|-4733.1388663547||-4733.1388663547|-4733.1388663547|-4733.1388663547|-4733.1388663547|-4733.1388663547|-4733.1388663547|4356.1073168054|4356.1073168054|4356.1073168054|4356.1073168054|4356.1073168054|4356.1073168054|4356.1073168054|4346.2480340266|4346.2480340266|4346.2480340266|4282.8090549838|4282.8090549838||4282.8090549838|4282.8090549838|4282.8090549838|4282.8090549838|4282.8090549838|4282.8090549838|4221.6767277598|-4498.9234449629|-4498.9234449629|-4498.9234449629|-4498.9234449629|-4561.6371610699|4321.0894323868|4321.0894323868||4321.0894323868|4321.0894323868|4321.0894323868|4276.3771470964|4268.8236383906|4268.8236383906|4246.7484871007|4246.0289964206|4246.0289964206|4231.8451401015|4231.8451401015|4231.8451401015|4231.8451401015|4201.5501556683|4177.3335062982|4104.5372292202|4064.9302546891|4052.1620621663|4052.1620621663|4052.1620621663|4052.1620621663|4052.1620621663|4052.1620621663|4052.1620621663|4052.1620621663||4052.1620621663|4052.1620621663|4052.1620621663|4052.1620621663|4052.1620621663|4052.1620621663|4052.1620621663|4052.1620621663|4009.1800690737|3869.7408260169|3869.7408260169|3850.9922167584|3850.9922167584|3850.9922167584|-4068.4371630708|-4068.4371630708|-4068.4371630708|-4068.4371630708||-4068.4371630708|-4068.4371630708|-4068.4371630708|-4120.5412923009|-4121.3236581121|-4145.6373979023|-4168.8748865582|-4224.0276517313|-4294.7529463681|4074.7829752491|4074.7829752491|4074.7829752491|4074.7829752491|4074.7829752491|4074.7829752491|4074.7829752491|4074.7829752491|4074.7829752491|4026.5777472212|4026.5777472212|3961.9752746902|3960.5280829891|3935.308981099|3885.2322012211|3824.3895175551|3824.3895175551|3824.3895175551|3824.3895175551|3824.3895175551|3728.6550195056|3686.0055772285|3637.1229648354|3637.1229648354|3637.1229648354|3637.1229648354|3586.0255164837|3578.9697734367|3578.9697734367|3570.9664149297|3504.8515721441|3487.1712728914|3487.1712728914|3487.1712728914|3487.1712728914|3453.214446931|3453.214446931|3453.214446931|3453.214446931|3453.214446931|3453.214446931||||3445.4049410344|3387.9499344827|3367.1110383141|3295.755882461|3295.755882461|3295.755882461|3243.6176471789|-3379.9661141176|-3379.9661141176|-3379.9661141176|-3379.9661141176|-3379.9661141176|-3379.9661141176|-3379.9661141176|-3379.9661141176|-3379.9661141176|-3379.9661141176|-3379.9661141176|-3386.5428771805|-3386.5428771805|-3386.5428771805|-3386.5428771805|-3386.5428771805|-3386.5428771805|-3386.5428771805|-3386.5428771805|-3386.5428771805|-3386.5428771805|-3439.1587524228|-3448.9502012882||-3448.9502012882|-3448.9502012882|-3448.9502012882|-3448.9502012882|-3448.9502012882|-3481.2780014314|-3490.6549092862|-3490.6549092862|-3490.6549092862|-3490.6549092862|-3490.6549092862|-3490.6549092862|-3490.6549092862|-3524.9498992069|-3589.4443324521|-3618.3825916135|3441.7307090511|
04424|946330|/equities/the-chugoku-electric-power-inc|TOPIX500|-1046.1326195419|-1050.552909924|-1055.8310157738|-1067.2177980169|-1071.1565550031|-1071.1565550031|-1086.2912612683|988.33162755918|988.33162755918|988.33162755918|988.33162755918|988.33162755918|988.33162755918|988.33162755918|988.33162755918|988.33162755918|988.33162755918|988.33162755918|988.33162755918|987.36780186445|987.36780186445|987.36780186445|973.26271835117|973.26271835117||962.40302039019|-1046.9547378198||||-1046.9547378198|-1046.9547378198|-1046.9547378198|-1046.9547378198|-1050.3997242865|-1052.6638389087|-1052.6638389087|973.48311923325|973.48311923325|973.48311923325|973.48311923325|973.48311923325|973.48311923325|967.75902137028|960.37113485586|-1052.7962096528|-1052.7962096528|-1052.7962096528|-1052.7962096528|-1054.201067745|-1054.201067745|-1054.201067745|-1054.201067745|-1059.123426238|-1069.7612890203|-1069.7612890203||-1069.7612890203|-1069.7612890203|-1069.7612890203|-1069.7612890203|-1069.7612890203|-1091.3300125166|-1091.3300125166|-1112.1348166193|-1112.1348166193|-1112.1348166193|-1159.9053640063|1026.6693097241|1026.6693097241||984.10478858237|950.61643175819|877.34248392938|877.34248392938|874.20833039679|868.68148364401|-948.98868780141|-948.98868780141|-948.98868780141|-948.98868780141|-948.98868780141|-948.98868780141|-948.98868780141|-948.98868780141|-948.98868780141|-948.98868780141|-948.98868780141|-948.98868780141||-948.98868780141|-948.98868780141|-948.98868780141|-968.88185363351|-1009.5909213549|-1017.6010508545|-1028.6400565049|-1029.4222572006|-1042.5575271945|-1042.5575271945|976.61014339418|976.61014339418|976.61014339418|976.61014339418||972.37238154908|948.40818951417|934.84243618437|926.57495961132|-983.58763179827|-983.58763179827|-983.58763179827|-983.58763179827|-983.58763179827|-983.58763179827|-983.58763179827|-983.58763179827|-983.58763179827|-983.58763179827|-983.58763179827|-983.58763179827|-983.58763179827|-983.58763179827|-983.58763179827|-983.58763179827|-983.58763179827|933.31228019276|933.31228019276|933.31228019276|933.31228019276||933.31228019276|933.31228019276|933.31228019276|933.31228019276|933.31228019276|933.31228019276|933.31228019276|933.31228019276|933.31228019276|933.31228019276|933.31228019276|924.82473406834|913.86638339408|904.19040429203|-972.51909181542|-972.51909181542|-972.51909181542|-972.51909181542||-990.22675240776|-999.27972489751|-1009.6497167101|933.37166975325|933.37166975325|933.37166975325|933.37166975325|929.3129772432|924.0366291743|916.11849856172|908.59387336968|908.59387336968|908.59387336968|908.59387336968|908.59387336968|908.59387336968|908.59387336968|901.79813654301|901.79813654301|901.79813654301|883.3233595386|883.3233595386|883.3233595386|883.3233595386|879.39265087079|867.29737968391|846.38039270977|830.51159017991|805.16429597889|805.16429597889|800.93811206856|794.15345785395|792.22606428217|778.91784920241|772.89857926223|772.89857926223|763.83175473582|762.42417192868|734.96316945026|734.96316945026|734.96316945026|734.96316945026|734.96316945026|714.62574383362|699.91749314847|693.00753518308|693.00753518308|693.00753518308|689.50950340357|689.50950340357||||689.50950340357|689.50950340357|676.64793375599|676.64793375599|676.64793375599|676.64793375599|676.64793375599|665.10881528443|661.52375210484|661.52375210484|661.52375210484|651.37690226796|651.37690226796|651.37690226796|651.37690226796|651.37690226796|651.37690226796|651.37690226796|651.37690226796|651.37690226796|651.37690226796|651.37690226796|651.37690226796|651.37690226796|651.37690226796|651.37690226796|651.37690226796|651.37690226796|651.37690226796|651.37690226796||651.37690226796|651.37690226796|651.37690226796|651.37690226796|651.37690226796|651.37690226796|651.37690226796|646.80766918662|-687.74444568416|-687.74444568416|-687.74444568416|-687.74444568416|-692.82716187129|-702.41906874588|-707.96563193987|671.57143239982|671.57143239982|
04425|946097|/equities/coca-cola-west-co-ltd|TOPIX500|-2048.5304241619|-2077.5338046243|-2099.5931162492|-2111.2736985372|-2111.2736985372|-2111.2736985372|-2111.2736985372|-2111.2736985372|-2113.5530765694|-2113.5530765694|-2113.5530765694|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984||1986.7040909984|1986.7040909984||||1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1986.7040909984|1961.0878788871|1933.4309765412|1915.8878243274|1915.8878243274|1915.8878243274|1915.8878243274|1891.1041190423|1891.1041190423|1891.1041190423|1891.1041190423|1891.1041190423||1891.1041190423|1891.1041190423|1891.1041190423|1891.1041190423|1891.1041190423|1891.1041190423|1891.1041190423|1891.1041190423|1891.1041190423|1891.1041190423|1891.1041190423|1891.1041190423|1891.1041190423||1891.1041190423|1891.1041190423|1876.4490211581|1842.2766901756|1832.1407668618|1821.6244035331|1821.6244035331|-1936.3318918478|-1936.3318918478|-1936.3318918478|-1936.3318918478|-1936.3318918478|-1936.3318918478|-1936.3318918478|-1957.6187687197|-1989.020854133|-2001.0967522223|-2001.0967522223||-2001.0967522223|-2001.0967522223|-2034.3297246914|-2067.0330274349|1947.3728411441|1947.3728411441|1947.3728411441|1947.3728411441|1947.3728411441|1947.3728411441|1947.3728411441|1947.3728411441|1947.3728411441|1947.3728411441||1947.3728411441|1917.9142679378|1881.3769643754|1857.3910715282|1855.9365080595|1855.9365080595|1830.7905645106|1829.6025487785|1829.6025487785|1804.0028319761|1797.2809244179|1794.9720618286|1794.9720618286|1794.9720618286|1794.9720618286|1794.9720618286|1794.9720618286|1794.9720618286|1794.9720618286|1794.9720618286|1794.9720618286|1794.9720618286|1794.9720618286|1794.9720618286|1794.9720618286||1794.9720618286|1590.2189575873|1589.882175097|1583.4365030428|1583.4365030428|1583.4365030428|1583.4365030428|1583.4365030428|1583.4365030428|1583.4365030428|1583.4365030428|1571.2072256031|1559.2302506701|1556.8391674112|-1595.54357391|-1595.54357391|-1595.54357391|-1595.54357391||-1595.54357391|-1595.54357391|-1595.54357391|-1595.54357391|-1595.54357391|-1597.5015032902|-1597.5015032902|-1597.5015032902|-1597.5015032902|-1597.5015032902|-1597.5015032902|-1605.807225878|1532.4488207195|1532.4488207195|1532.4488207195|1532.4488207195|1532.4488207195|1532.4488207195|1532.4488207195|1532.4488207195|1532.4488207195|1532.4488207195|1532.4488207195|1530.3445940851|1530.3445940851|1530.3445940851|1530.3445940851|1530.3445940851|1530.3445940851|1530.3445940851|1530.3445940851|1530.3445940851|1530.3445940851|1530.3445940851|1530.3445940851|1530.3445940851|1530.3445940851|1530.3445940851|1530.3445940851|1524.3828823167|1501.4254247964|1491.249771066|1491.249771066|1491.249771066|1491.249771066|1455.8330789622|1442.3000974842|1442.3000974842|1439.9075277582|1439.9075277582||||1429.9228737756|1429.9228737756|1406.5809708618|1403.4765072368|1403.4765072368|1399.8072302631|1396.3969225145|1391.6632472384|1386.8480524871|1386.3648595601|1386.3648595601|1386.3648595601|1386.3648595601|1386.3648595601|1386.3648595601|1386.3648595601|1386.3648595601|1386.3648595601|1386.3648595601|1386.3648595601|1386.3648595601|1386.3648595601|1379.7942884001|-1441.8821665415|-1441.8821665415|-1441.8821665415|-1441.8821665415|-1441.8821665415|-1441.8821665415|-1441.8821665415||-1441.8821665415|1377.9828786241|1377.9828786241|1377.9828786241|1377.9828786241|1377.9828786241|1377.9828786241|1377.9828786241|1377.9828786241|1377.9828786241|1377.9828786241|1377.9828786241|1377.9828786241|1377.9828786241|1377.9828786241|1375.0920873601|1364.7134304001|
04426|952591|/equities/colowide-co-ltd|TOPIX500|-2404.8858187928|-2404.8858187928|-2409.8712421372|-2409.8712421372|-2409.8712421372|-2409.8712421372|-2409.8712421372|-2409.8712421372|-2409.8712421372|-2409.8712421372|-2409.8712421372|2294.2385774955|2294.2385774955|2294.2385774955|2294.2385774955|2294.2385774955|2294.2385774955|2291.903974995|2274.14330555|2268.2703395|2250.6892661111|2226.3386001371|2226.3386001371|2191.1540001523||2152.6988890582|2121.0449247632||||2121.0449247632|2106.4787376363|-2227.6089709182|-2227.6089709182|-2227.6089709182|-2227.6089709182|-2227.6089709182|-2227.6089709182|-2227.6089709182|-2227.6089709182|-2227.6089709182|-2253.7599676869|-2287.6499640965|-2291.527737885|-2292.6141532056|-2327.8212813395|-2329.9403125995|-2340.2826647455|-2340.2826647455|-2340.2826647455|-2362.3829194389|-2362.3829194389|-2394.203243821|2260.714674261|2260.714674261|2260.714674261||2260.714674261|2260.714674261|2260.714674261|2260.714674261|2260.714674261|2260.714674261|2260.714674261|2260.714674261|2260.714674261|2260.714674261|2260.714674261|2260.714674261|2255.2107491789||-2382.0644035455|-2382.0644035455|-2382.0644035455|-2382.0644035455|-2382.0644035455|-2382.0644035455|-2382.0644035455|-2382.0644035455|-2382.0644035455|-2382.0644035455|-2382.0644035455|-2382.0644035455|-2395.7660039395|-2411.2400043772|-2444.6555604191|-2459.855630147|-2459.855630147|-2470.9507001634||-2507.4144446461|-2507.4144446461|-2512.7382718291|-2539.4869686989|-2543.6879190656|-2543.6879190656|-2543.6879190656|-2543.6879190656|-2576.8018123237|-2576.8018123237|-2576.8018123237|-2576.8018123237|-2604.9742359153|2489.1063804378||2489.1063804378|2489.1063804378|2489.1063804378|2489.1063804378|2460.5356548615|2460.5356548615|2453.4333400021|2453.4333400021|2453.4333400021|2423.1759333356|2389.2232592618|2350.2480658465|2299.3311842738|2265.9513158598|-2433.6418654943|-2433.6418654943|-2433.6418654943|-2433.6418654943|-2433.6418654943|-2433.6418654943|-2448.3242949937|2283.9549306604|2283.9549306604|2283.9549306604|2283.9549306604||2211.0054785116|2118.0060872351|2106.701208039|2066.7235644877|2041.9827634469|2041.9827634469|2041.9827634469|2041.9827634469|2041.9827634469|2011.0086260521|2005.9540289468|2004.6248682397|2004.6248682397|2004.6248682397|1991.8053928885|1991.8053928885|1985.0580231408|1985.0580231408||1985.0580231408|1985.0580231408|1985.0580231408|1985.0580231408|1985.0580231408|1985.0580231408|1985.0580231408|1985.0580231408|1985.0580231408|-2077.7339917361|-2077.7339917361|-2077.7339917361|-2077.7339917361|-2077.7339917361|-2077.7339917361|-2077.7339917361|-2077.7339917361|-2077.7339917361|-2077.7339917361|-2077.7339917361|-2077.7339917361|-2082.0933241513|-2084.6602129609|-2084.6602129609|-2084.6602129609|-2084.6602129609|-2084.6602129609|-2094.5134684091|-2094.5134684091|-2094.5134684091|-2094.5134684091|-2094.5134684091|-2103.0705204546|-2115.8202567513|-2115.8202567513|-2115.8202567513|-2115.8202567513|-2124.7447297237|-2177.2163663597|2062.4530790366|2062.4530790366|2062.4530790366|2062.4530790366|2062.4530790366|2038.7811989295|2036.6569104245|2036.6569104245|2036.6569104245|2036.6569104245|2017.4521226939||||2006.5087934493|2006.5087934493|2003.5151553868|2003.5151553868|2003.5151553868|2003.5151553868|1973.2946170965|1962.2264470655|1962.2264470655|1962.2264470655|1962.2264470655|1962.2264470655|1962.2264470655|1962.2264470655|1962.2264470655|1925.4182745172|-1999.8347665637|-1999.8347665637|-1999.8347665637|-1999.8347665637|-1999.8347665637|-1999.8347665637|-1999.8347665637|-1999.8347665637|-1999.8347665637|-1999.8347665637|-2022.316407293|-2035.3302199254|-2035.3302199254|-2035.3302199254||-2035.3302199254|1904.3886839266|1904.3886839266|1904.3886839266|1904.3886839266|1904.3886839266|1904.3886839266|1896.5985376962|1875.998375218|1875.6493487215|1875.6493487215|1875.6493487215|1858.6103874684|1848.3448749648|1834.8831944054|1815.7150746082|1815.7150746082|
04427|44124|/equities/comsys-holdings-corp.|NIKKE225/TOPIX500|-3305.9398903156|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3160.5139582337|3123.5710647041|3062.745627449|3061.4581196773||3061.4581196773|3061.4581196773||||3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3061.4581196773|3021.5900132747|3021.5900132747|3021.5900132747|3021.2666814164|2992.4430347562||2992.4430347562|2992.4430347562|2992.4430347562|2992.4430347562|2992.4430347562|2992.4430347562|2992.4430347562|2992.4430347562|2981.0603044481|-3159.5903786858|-3159.5903786858|-3159.5903786858|-3159.5903786858||-3159.5903786858|-3159.5903786858|-3159.5903786858|-3159.5903786858|-3159.5903786858|-3159.5903786858|-3159.5903786858|-3159.5903786858|-3159.5903786858|-3159.5903786858|-3159.5903786858|-3159.5903786858|-3159.5903786858|-3159.5903786858|-3159.5903786858|-3159.5903786858|-3159.5903786858|-3159.5903786858||-3159.5903786858|-3159.5903786858|-3159.5903786858|-3232.1559763176|-3270.4703411328|-3270.4703411328|3126.5178991385|3126.5178991385|3126.5178991385|3126.5178991385|3126.5178991385|3126.5178991385|3126.5178991385|3126.5178991385||3118.6865545983|3063.2628384426|3049.1809316029|3037.9232573365|3025.025841485|3005.0842683167|2991.4269647963|2975.1966275515|2973.187194508|2973.187194508|2966.5996550522|2966.5996550522|2966.5996550522|2966.5996550522|2966.5996550522|2966.5996550522|2966.5996550522|2966.5996550522|2966.5996550522|2966.5996550522|2966.5996550522|2966.5996550522|2966.5996550522|2966.5996550522|2966.5996550522||2937.832950058|2925.8143889534|2916.4604321704|2760.7710824118|2760.7710824118|2760.7710824118|2760.7710824118|2743.1067582354|-2859.3503996345|-2859.3503996345|-2859.3503996345|-2859.3503996345|-2859.3503996345|-2859.3503996345|-2859.3503996345|-2859.3503996345|-2859.3503996345|-2859.3503996345||-2859.3503996345|-2859.3503996345|-2869.8116897341|2736.2142360401|2736.2142360401|2736.2142360401|2736.2142360401|2736.2142360401|2736.2142360401|2736.2142360401|2722.844735852|2722.844735852|2704.9663731689|-2838.9583774411|-2838.9583774411|-2838.9583774411|-2838.9583774411|-2838.9583774411|-2838.9583774411|-2838.9583774411|-2838.9583774411|-2838.9583774411|-2838.9583774411|-2838.9583774411|-2838.9583774411|-2838.9583774411|-2838.9583774411|-2838.9583774411|-2838.9583774411|-2838.9583774411|-2838.9583774411|-2838.9583774411|-2838.9583774411|2725.4312511811|2725.4312511811|2725.4312511811|2725.4312511811|2725.4312511811|2725.4312511811|2719.7013902012|2711.6126557791|2704.2918397546|2700.1020441717|2683.7800490797|2653.5889434219|2570.6591894097|2570.6591894097|2554.8435437886|2526.6039375429|2517.8743999217||||2517.8743999217|2517.8743999217|2491.5271110241|2448.8389725982|2448.8389725982|-2528.0961012113|-2528.0961012113|-2528.0961012113|-2528.0961012113|-2528.0961012113|-2528.0961012113|-2528.0961012113|-2528.0961012113|-2528.0961012113|-2528.0961012113|-2528.0961012113|-2528.0961012113|-2528.0961012113|-2528.0961012113|-2528.0961012113|-2528.0961012113|-2528.0961012113|-2528.0961012113|-2528.0961012113|-2536.298127132|-2536.298127132|-2536.298127132|-2536.298127132|-2542.3795866687|-2542.3795866687||-2542.3795866687|-2542.3795866687|-2542.3795866687|-2570.3106518541|-2571.5118353934|2459.1456304617|2459.1456304617|2459.1456304617|2431.9395894019|2413.8687092202|2413.8687092202|2413.8687092202|2413.8687092202|2413.8687092202|2413.8687092202|2413.8687092202|2413.8687092202|
04428|976159|/equities/concordia-financial-group-ltd|NIKKE225/TOPIX500/EAFAVALUE|671.60056886262|671.60056886262|671.60056886262|671.60056886262|671.60056886262|659.77840984736|657.17603332107|656.65240501125|656.65240501125|656.65240501125|656.65240501125|656.65240501125|642.36379012752|641.24169412866|641.24169412866|640.70636255117|640.70636255117|640.70636255117|636.79982722065|636.79982722065|-681.89151330696|-681.89151330696|-681.89151330696|-681.89151330696||-681.89151330696|-681.89151330696||||-681.89151330696|-681.89151330696|-682.11321805468|-682.11321805468|-682.11321805468|-682.11321805468|-682.11321805468|-689.8868926736|-702.5910101701|-704.10109189365|-715.91789683604|-735.00319564899|677.30774108206|677.30774108206|677.30774108206|677.30774108206|677.30774108206|677.30774108206|-711.65494814197|-711.65494814197|-711.65494814197|-711.65494814197|-711.65494814197|-711.65494814197|-711.65494814197|-711.65494814197||-711.65494814197|-711.65494814197|-711.65494814197|-711.65494814197|-711.65494814197|-711.65494814197|-711.65494814197|-711.65494814197|-711.65494814197|-711.65494814197|-725.25552921394|-725.25552921394|-725.25552921394||-725.25552921394|-725.25552921394|-725.25552921394|-725.25552921394|-725.25552921394|-725.25552921394|-725.25552921394|-725.25552921394|-725.25552921394|-725.25552921394|-725.25552921394|-725.25552921394|-725.25552921394|-725.25552921394|-725.25552921394|-725.25552921394|-725.25552921394|-725.25552921394||-725.25552921394|-725.25552921394|-725.25552921394|675.49612620237|675.49612620237|675.49612620237|675.49612620237|675.49612620237|675.49612620237|675.49612620237|675.49612620237|675.49612620237|675.49612620237|675.49612620237||675.49612620237|675.49612620237|669.83460704885|659.33846380537|653.77051059212|646.36355481871|646.36355481871|638.24841865707|625.9622310141|625.9622310141|618.50248500808|-648.0513059397|-648.0513059397|-648.0513059397|-648.0513059397|-648.0513059397|-648.0513059397|-648.0513059397|-648.0513059397|-648.0513059397|-648.0513059397|-648.0513059397|-648.0513059397|613.51962774106|613.51962774106||613.51962774106|613.51962774106|613.51962774106|613.51962774106|613.51962774106|613.51962774106|613.51962774106|613.51962774106|613.51962774106|577.58292513764|566.69215531786|562.24562727255|562.24562727255|562.24562727255|562.24562727255|562.24562727255|561.5118040116|556.97420904718||554.62095212526|554.62095212526|554.62095212526|554.62095212526|554.62095212526|551.71598530487|551.71598530487|547.1233387068|539.081487452|536.30292388988|536.30292388988|536.30292388988|536.30292388988|536.30292388988|536.30292388988|536.30292388988|536.30292388988|528.31863423543|528.31863423543|528.31863423543|528.31863423543|528.31863423543|528.31863423543|528.31863423543|528.31863423543|528.31863423543|528.31863423543|528.31863423543|528.31863423543|528.31863423543|522.06515186315|521.96355447579|521.96355447579|521.96355447579|521.96355447579|521.96355447579|521.96355447579|521.96355447579|521.96355447579|521.96355447579|521.96355447579|521.96355447579|514.73728275088|504.9858697232|495.09541080356|490.46437230296|490.46437230296|490.46437230296|490.46437230296|490.46437230296||||490.46437230296|490.46437230296|490.46437230296|490.46437230296|490.46437230296|490.46437230296|490.46437230296|490.46437230296|490.46437230296|-522.12741523575|-522.12741523575|-522.12741523575|-522.12741523575|-522.12741523575|-522.12741523575|-522.12741523575|-522.12741523575|-522.12741523575|-522.12741523575|-522.12741523575|-522.12741523575|-522.12741523575|-522.12741523575|-522.12741523575|-522.12741523575|-522.12741523575|-522.12741523575|-523.91935026195|-525.35483362439|-538.93806620295||-538.93806620295|-540.52230395425|-540.52230395425|-557.98432586945|-557.98432586945|-590.03813985494|566.81093845069|566.81093845069|558.23437605632|550.984740818|550.984740818|550.984740818|550.92748979777|548.42899975034|548.42899975034|547.64333305593|546.49259228437|
04429|962543|/equities/cosmo-energy-holdings-co-ltd|TOPIX500|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5969.1325891507|5872.9806546119|5797.7477217431|5797.7477217431|5655.8308019368|5556.6453354853||5523.3281505392|-5884.3209342518||||-5884.3209342518|-5884.3209342518|-5884.3209342518|-5884.3209342518|-5884.3209342518|-5884.3209342518|-5884.3209342518|-5884.3209342518|-5884.3209342518|-5886.5788158354|-5889.0900556252|-5889.0900556252|-5889.0900556252|-5889.0900556252|-5889.0900556252|-5889.0900556252|-5889.0900556252|-5889.0900556252|-5889.0900556252|5428.4758664411|5428.4758664411|5428.4758664411|5428.4758664411|5428.4758664411|5427.1398516012|5418.1741178987||5418.1741178987|5418.1741178987|5418.1741178987|5418.1741178987|5418.1741178987|5418.1741178987|5311.4156865541|5251.0729850601|5169.9699834001|5098.8890639979|5098.8890639979|5098.8890639979|5098.8890639979||5098.8890639979|5098.0989599977|5004.0543999975|4962.393777775|4952.2515774999|4952.2515774999|4924.155048773|4924.155048773|4924.155048773|4924.155048773|4899.72783197|4879.5745294513|4879.5745294513|4879.5745294513|4760.4716993903|4705.3018882114|-5196.5739396259|-5196.5739396259||-5196.5739396259|-5196.5739396259|-5344.693266251|-5501.2702958345|-5704.8558842605|-5728.0065380673|-5849.1183756303|5485.1833403472|5485.1833403472|5485.1833403472|5485.1833403472|5485.1833403472|5485.1833403472|5485.1833403472||5459.7592670525|5392.7583543858|5392.7583543858|5315.0648382064|5301.3498202293|5267.4998002548|5241.9997780609|5219.3886422899|5115.6540469888|5092.9489410986|5025.3520669084|5025.3520669084|5025.3520669084|5025.3520669084|4994.7245187872|4873.6939097635|4838.3821219595|4723.2579132883|4715.350259511|4715.350259511|4715.350259511|4715.350259511|4715.350259511|4715.350259511|4715.350259511||4260.8336216789|4254.4288363222|4254.4288363222|4254.4288363222|4210.5635614844|4210.5635614844|4210.5635614844|4207.9595127605|4125.0105697339|4062.0583946967|4062.0583946967|4062.0583946967|4055.4537718852|3957.5041909835|-4118.2541133655|-4118.2541133655|-4118.2541133655|-4118.2541133655||-4118.2541133655|-4118.2541133655|-4118.2541133655|-4118.2541133655|-4131.9068147165|-4131.9068147165|-4131.9068147165|-4131.9068147165|-4131.9068147165|-4131.9068147165|-4131.9068147165|-4131.9068147165|-4131.9068147165|-4131.9068147165|-4131.9068147165|-4186.7297941294|-4241.8854227726|-4241.8854227726|-4241.8854227726|-4241.8854227726|-4241.8854227726|-4241.8854227726|-4241.8854227726|-4241.8854227726|-4241.8854227726|-4241.8854227726|-4241.8854227726|-4241.8854227726|-4241.8854227726|-4241.8854227726|-4241.8854227726|-4241.8854227726|-4252.3726919695|-4345.4141021884|-4367.5595728774|-4367.5595728774|-4367.5595728774|-4367.5595728774|-4367.5595728774|-4378.3995254193|-4422.388361577|-4439.373609845|-4439.373609845|-4439.373609845|-4485.1373442723|-4509.8748269692|-4524.9785485268|-4524.9785485268|-4524.9785485268|-4524.9785485268||||-4524.9785485268|-4524.9785485268|-4524.9785485268|-4524.9785485268|-4546.0872761409|-4592.914644912|-4592.914644912|-4592.914644912|-4596.5667590011|-4596.5667590011|-4596.5667590011|-4596.5667590011|-4596.5667590011|-4596.5667590011|-4596.5667590011|-4596.5667590011|-4596.5667590011|-4596.5667590011|-4688.9630655568|4236.6814005471|4236.6814005471|4132.1460006079|3953.0363519999|3953.0363519999|3953.0363519999|3833.0959466665|3825.9517860081|3825.9517860081|-4033.101116587|-4033.101116587||-4033.101116587|-4122.6123517634|-4128.4581686259|-4216.3424095844|-4217.8804550938|3978.2007229695|3978.2007229695|3978.2007229695|3978.2007229695|3978.2007229695|3961.056358855|3930.06262095|3911.7362455|3817.729932716|3817.729932716|3783.8665919067|3763.6933233416|
04430|949906|/equities/cosmos-pharmaceutical-corp|TOPIX500/EAFAGROWTH|15188.11833081|15188.11833081|15188.11833081|15188.11833081|14992.075923123|-16102.850246341|-16102.850246341|-16102.850246341|-16102.850246341|-16102.850246341|-16102.850246341|-16102.850246341|-16102.850246341|-16102.850246341|-16102.850246341|-16102.850246341|-16102.850246341|-16102.850246341|-16102.850246341|-16505.111384823|-16690.450033172|-16690.450033172|-16690.450033172|-16690.450033172||-16690.450033172|-16690.450033172||||-16690.450033172|-16690.450033172|-16690.450033172|-16690.450033172|-16690.450033172|-16690.450033172|-16690.450033172|-16690.450033172|-16690.450033172|-16692.444481303|-17054.104979225|15969.458190363|15969.458190363|15969.458190363|15851.769370819|15851.769370819|15525.29930091|15205.610334344|15069.011482605|14957.478841616|14957.478841616|14957.478841616|14957.478841616|14957.478841616|14957.478841616|14957.478841616||14957.478841616|14957.478841616|14957.478841616|14957.478841616|14957.478841616|14836.365379573|14803.739310636|14699.154789596|14674.021515345|14674.021515345|14674.021515345|14674.021515345|14674.021515345||14606.13501705|14443.2055745|14224.950638333|-15413.024929073|-15413.024929073|-15413.024929073|-15413.024929073|-15413.024929073|-15413.024929073|-15413.024929073|-15413.024929073|-15413.024929073|-15413.024929073|-15413.024929073|-15483.083254526|-15853.70361614|-16032.183548849|-16032.183548849||-16032.183548849|-16032.183548849|-16032.183548849|-16032.183548849|-16032.183548849|-16032.183548849|-16032.183548849|-16032.183548849|-16032.183548849|-16032.183548849|-16032.183548849|-16432.14838761|-16677.664875122|-16706.016527913||-17215.573919903|16442.978304689|16442.978304689|16442.978304689|16442.978304689|16442.978304689|16442.978304689|16442.978304689|16442.978304689|16442.978304689|16425.809227432|16267.843586036|16250.012950812|16250.012950812|16250.012950812|16250.012950812|16250.012950812|16250.012950812|16250.012950812|16250.012950812|16250.012950812|16250.012950812|16250.012950812|16250.012950812|16250.012950812||16049.736612013|15871.09623557|15645.940261745|15565.308915891|15565.308915891|15565.308915891|15565.308915891|15565.308915891|15527.287684323|15315.597427026|15178.719363362|15053.205045674|15053.205045674|15053.205045674|15053.205045674|15053.205045674|15053.205045674|15053.205045674||15053.205045674|15053.205045674|15009.950050749|14884.666723054|13952.916561865|13952.916561865|13952.916561865|13952.916561865|13952.916561865|13952.916561865|13934.125385019|13934.125385019|13774.305983354|13628.673314838|13595.192572042|13516.880635603|13490.655105682|13490.655105682|13277.672339647|13220.778243686|13220.778243686|13220.778243686|13180.165699141|-13887.468412973|-13887.468412973|-13887.468412973|-13887.468412973|-13887.468412973|-13887.468412973|-13887.468412973|-13887.468412973|-13887.468412973|-13887.468412973|-14051.076014415|-14292.306682683|-14343.118536314|-14558.465040349|13785.758370273|13785.758370273|13785.758370273|13785.758370273|13785.758370273|13785.758370273|13785.758370273|13781.953744748|13692.726383053|13382.473758948|13134.41528772|13091.996279452|13091.996279452||||13091.996279452|12877.773643835|12711.415159817|12499.771802243|12499.771802243|12367.524224715|12278.915805238|12247.079416611|12247.079416611|12247.079416611|12247.079416611|12122.310462901|11942.011625446|11724.829167217|11724.829167217|11468.14351913|-12219.254431921|-12219.254431921|-12219.254431921|-12353.929116409|-12353.929116409|-12353.929116409|-12353.929116409|-12353.929116409|-12353.929116409|-12353.929116409|-12353.929116409|-12353.929116409|-12353.929116409|-12353.929116409||-12353.929116409|-12353.929116409|-12353.929116409|-12353.929116409|-12503.810129343|-12569.233477048|-12664.703863387|-12784.264028873|-12784.264028873|-12795.746267315|-12795.746267315|-12795.746267315|-12804.718074795|-13014.161065073|-13014.161065073|-13014.161065073|-13014.161065073|
04431|44262|/equities/credit-saison-co.,-ltd.|NIKKE225/TOPIX500|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2677.5002411754|2643.083601306|2581.5224010568|2581.5224010568|2581.5224010568|2581.5224010568|2581.5224010568|2581.5224010568|2581.5224010568|2498.663778952|2476.7930877245||2452.3812085828|-2601.5402349908||||-2601.5402349908|-2601.5402349908|-2601.5402349908|-2601.5402349908|-2601.5402349908|-2601.5402349908|-2601.5402349908|-2601.5402349908|-2601.5402349908|-2601.5402349908|2445.4365154452|2445.4365154452|2445.4365154452|2445.4365154452|2445.4365154452|2445.4365154452|2445.4365154452|2437.6584574008|2437.6584574008|2437.6584574008|2368.6482860009|2363.3343037048|2363.3343037048|2336.1492263387|2276.4435848207|2257.8339659063||2257.8339659063|2257.8339659063|2257.8339659063|2257.8339659063|2257.8339659063|2257.8339659063|2257.8339659063|2257.8339659063|-2337.2098434002|-2337.2098434002|-2337.2098434002|-2337.2098434002|-2337.2098434002||-2337.2098434002|-2337.2098434002|-2337.2098434002|-2337.2098434002|-2337.2098434002|-2337.2098434002|-2359.9164733336|-2359.9164733336|-2365.0776080954|-2365.0776080954|-2365.0776080954|-2365.0776080954|-2365.0776080954|-2365.0776080954|-2365.0776080954|-2365.0776080954|-2365.0776080954|-2365.0776080954||-2365.0776080954|-2365.0776080954|-2389.1140089949|-2499.0155655499|2358.8581595475|2358.8581595475|2358.8581595475|2358.8581595475|2358.8581595475|2358.8581595475|2358.8581595475|2358.8581595475|2358.8581595475|2358.8581595475||2348.7868439417|2302.1520488241|2292.1012948446|2292.1012948446|2254.029216494|2251.2675512271|2251.2675512271|2249.605001515|2249.605001515|2224.0333350166|2180.4814833518|2144.6738703909|2134.3043004343|2112.6158893715|2063.7120993017|-2198.5037359713|-2198.5037359713|-2198.5037359713|-2198.5037359713|-2198.5037359713|-2198.5037359713|-2199.531928857|-2211.8688098412|-2257.6042331568|-2310.2746682535||2181.2329449556|2181.2329449556|2181.2329449556|2181.2329449556|2181.2329449556|2181.2329449556|2181.2329449556|2181.2329449556|2181.2329449556|2181.2329449556|2181.2329449556|2181.2329449556|2181.2329449556|2181.2329449556|2181.2329449556|2181.2329449556|2181.2329449556|2181.2329449556||2181.2329449556|2181.2329449556|2181.2329449556|2181.2329449556|2181.2329449556|2181.2329449556|2181.2329449556|2139.1199388395|2125.411043155|2082.2759792037|2082.2759792037|2072.7788657819|2017.9765175355|1990.3537253524|1990.3537253524|1989.2541392805|1987.6434880894|1971.6190458384|1971.6190458384|1971.6190458384|1971.6190458384|1971.6190458384|1971.6190458384|1932.7156064871|1927.0405905916|1927.0405905916|1927.0405905916|1927.0405905916|1905.1839895462|1898.9266550513|1877.260754493|1877.260754493|1877.260754493|1877.260754493|1877.260754493|1877.260754493|1877.260754493|1877.260754493|1877.260754493|1877.260754493|1877.260754493|1877.260754493|1877.260754493|1850.9008383256|1833.2231536951|1817.5257263279|1812.976205343|1812.976205343|1795.9735614923|1792.1043367521||||1792.1043367521|1792.1043367521|1774.6049180797|1774.6049180797|1774.6049180797|1774.6049180797|1774.1721311996|1771.5828780242|1771.5828780242|1743.7587533602|1702.5097259558|-1788.4656039843|-1788.4656039843|-1788.4656039843|-1788.4656039843|-1788.4656039843|-1788.4656039843|-1788.4656039843|-1788.4656039843|-1788.4656039843|-1788.4656039843|-1788.4656039843|-1788.4656039843|-1788.4656039843|-1788.4656039843|-1788.4656039843|-1788.4656039843|-1788.4656039843|-1795.2951155382|-1808.4390172646||-1813.5989080718|-1827.4432311909|-1832.6035902121|-1859.0970249532|-1859.0970249532|-1943.052249948|1832.5589506815|1832.5589506815|1808.5099452016|1786.3443835574|1773.1474793202|1773.1474793202|1773.1474793202|1773.1474793202|1773.1474793202|1773.1474793202|1750.6638659113|
04432|952146|/equities/cyberagent-inc|NIKKE225/TOPIX500/EAFAGROWTH|947.2459306383|947.2459306383|947.2459306383|947.2459306383|947.2459306383|926.45659570163|911.67954603241|888.13160077819|888.13160077819|888.13160077819|888.13160077819|863.18512960814|858.44087867265|858.44087867265|855.00098715363|848.02331702509|845.68125446583|845.68125446583|845.68125446583|845.68125446583|845.68125446583|841.83471497722|840.17192723163|828.80214136848||825.10795316442|804.05881446979||||802.50980063701|-882.20722508862|-882.20722508862|-882.20722508862|-882.20722508862|-882.20722508862|-882.20722508862|-882.20722508862|-882.20722508862|-882.20722508862|-882.20722508862|-892.45800617486|-893.67552172641|-899.2185897236|-899.2185897236|-907.7539858691|-936.22108320308|824.40385194169|824.40385194169|824.40385194169|824.40385194169|824.40385194169|824.40385194169|824.40385194169|824.40385194169|824.40385194169||798.26582856546|798.26582856546|798.26582856546|798.26582856546|798.26582856546|798.26582856546|798.26582856546|798.26582856546|798.26582856546|798.26582856546|798.26582856546|798.26582856546|798.26582856546||798.26582856546|-827.67555975996|-827.67555975996|-827.67555975996|-827.67555975996|-829.2575509366|-829.2575509366|-829.2575509366|-829.2575509366|-829.2575509366|-829.2575509366|-829.2575509366|-829.2575509366|-829.2575509366|-829.2575509366|-829.2575509366|-829.2575509366|-837.04728966914||-839.63781243797|-839.63781243797|-839.63781243797|-850.89204365938|-852.25469127725|-852.25469127725|-852.25469127725|-863.06074774078|-868.14557629788|-868.14557629788|-868.14557629788|-871.66176161461|-895.32417821545|-896.4379941055||-912.94217905168|-917.34687714184|-921.58620944485|-921.58620944485|-921.58620944485|-952.67361148712|-967.55161429712|-967.55161429712|-967.55161429712|-967.55161429712|-967.55161429712|-967.55161429712|-967.55161429712|-967.55161429712|-967.55161429712|-967.55161429712|-967.55161429712|-967.55161429712|-967.55161429712|-967.55161429712|-967.55161429712|-976.77402741456|-984.84385777946|-984.84385777946|-984.84385777946||-984.84385777946|-984.84385777946|-984.84385777946|-984.84385777946|-984.84385777946|-984.84385777946|-1009.802033338|-1009.802033338|-1009.802033338|-1015.0356149773|-1045.3284787183|-1086.4610788092|-1086.4610788092|-1087.9056528509|-1087.9056528509|-1101.5740615054|-1101.5740615054|-1101.5740615054||-1101.5740615054|-1101.5740615054|-1101.5740615054|-1101.5740615054|-1101.5740615054|-1101.5740615054|-1116.276735006|-1119.9741500067|-1128.4990555629|-1140.4741426703|-1140.4741426703|-1177.4433860127|1067.3751165787|1067.3751165787|1067.3751165787|1067.3751165787|1067.3751165787|1037.0556850874|997.3952056527|-1069.8621948619|-1069.8621948619|-1069.8621948619|-1069.8621948619|-1069.8621948619|-1069.8621948619|-1069.8621948619|-1069.8621948619|-1069.8621948619|-1069.8621948619|-1069.8621948619|-1069.8621948619|-1069.8621948619|-1069.8621948619|-1069.8621948619|-1075.457994291|-1086.5088825456|-1109.1209806062|-1147.5788673402|-1179.2393423953|-1179.2393423953|-1209.8031507913|-1209.8031507913|-1209.8031507913|-1209.8031507913|-1209.8031507913|-1209.8031507913|-1209.8031507913|-1209.8031507913|1131.2205629639|1131.2205629639||||1131.2205629639|1131.2205629639|1131.2205629639|1131.2205629639|1131.2205629639|1131.2205629639|1128.8561810711|1116.6735345234|1106.6372605815|1089.7636228684|1088.979781319|-1152.8735851172|-1152.8735851172|-1152.8735851172|-1152.8735851172|-1152.8735851172|-1152.8735851172|-1152.8735851172|-1152.8735851172|-1152.8735851172|-1152.8735851172|-1152.8735851172|-1152.8735851172|-1152.8735851172|-1152.8735851172|-1152.8735851172|-1152.8735851172|-1152.8735851172|-1152.8735851172|-1152.8735851172||-1152.8735851172|-1152.8735851172|-1152.8735851172|-1152.8735851172|-1174.9150945746|-1181.2389939718|-1193.802255706|-1193.802255706|-1193.802255706|-1193.802255706|-1193.802255706|-1196.50250634|-1196.8916737111|-1220.8934212941|-1220.8934212941|-1220.8934212941|-1220.8934212941|
04433|44207|/equities/dai-nippon-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|4138.4098796108|-4336.8705170576|-4336.8705170576|-4336.8705170576|-4336.8705170576||-4336.8705170576|-4336.8705170576||||-4336.8705170576|-4336.8705170576|-4336.8705170576|-4336.8705170576|-4336.8705170576|-4336.8705170576|-4336.8705170576|-4336.8705170576|-4336.8705170576|-4356.0227967306|4128.0764586167|4128.0764586167|4128.0764586167|4128.0764586167|4128.0764586167|4128.0764586167|4128.0764586167|4087.2516206853|4007.8351340947|3996.3952272775|3996.3952272775|3903.3835858638|3889.8809702023|3889.8809702023|3871.0361267784|3871.0361267784||3871.0361267784|3871.0361267784|3871.0361267784|3871.0361267784|3871.0361267784|3871.0361267784|3871.0361267784|3871.0361267784|3871.0361267784|3871.0361267784|3871.0361267784|3871.0361267784|3871.0361267784||3853.5401408649|3806.7668231832|3732.336951233|3732.336951233|3732.336951233|3732.336951233|3732.336951233|3732.336951233|3732.336951233|3732.336951233|3732.336951233|3732.336951233|3732.336951233|3732.336951233|3732.336951233|3732.336951233|-3950.1450892766|-3950.1450892766||-3950.1450892766|-3950.1450892766|-3950.1450892766|-4023.3834325296|-4107.2038139218|-4115.615348802|3911.4072827908|3911.4072827908|3911.4072827908|3911.4072827908|3911.4072827908|3911.4072827908|3911.4072827908|3911.4072827908||3911.4072827908|3911.4072827908|3911.4072827908|3911.4072827908|3911.4072827908|3911.4072827908|3911.4072827908|3911.4072827908|3850.5080919898|3835.9534355442|-4012.576690462|-4012.576690462|-4012.576690462|-4012.576690462|-4012.576690462|-4012.576690462|-4023.465049953|-4023.465049953|-4046.51672217|-4070.2408024111|-4073.8891285644|-4073.8891285644|-4073.8891285644|-4073.8891285644|-4073.8891285644||-4073.8891285644|-4073.8891285644|-4073.8891285644|-4073.8891285644|-4073.8891285644|-4073.8891285644|-4073.8891285644|-4073.8891285644|-4073.8891285644|-4073.8891285644|-4073.8891285644|-4073.8891285644|-4073.8891285644|-4073.8891285644|-4073.8891285644|-4073.8891285644|-4073.8891285644|-4073.8891285644||-4073.8891285644|-4073.8891285644|-4122.9879206272|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3914.3677147494|3864.8530163882|3844.558907098|3783.8050851825|3783.8050851825|3783.8050851825|3778.9260310895|3778.9260310895|3777.6694527977|3777.6694527977||||3777.6694527977|3771.0216142197|3711.4129046885|-3862.6304107409|-3862.6304107409|-3862.6304107409|-3862.6304107409|-3862.6304107409|-3862.6304107409|-3862.6304107409|-3862.6304107409|-3862.6304107409|-3862.6304107409|-3862.6304107409|-3862.6304107409|-3862.6304107409|-3862.6304107409|-3862.6304107409|-3862.6304107409|-3862.6304107409|-3862.6304107409|-3862.6304107409|-3862.6304107409|-3862.6304107409|-3862.6304107409|-3862.6304107409|-3862.6304107409|-3862.6304107409|-3893.4247163219|-3893.4247163219||-3893.4247163219|-3893.4247163219|-3893.4247163219|-3973.0552053357|-3973.0552053357|3802.4318452645|3802.4318452645|3581.5909391828|3550.4517767689|3550.4517767689|3545.2241964099|3515.5921761453|3515.5921761453|3515.5921761453|3468.4539554358|3468.4539554358|3468.4539554358|
04434|44138|/equities/the-dai-ichi-life-insurance-co.|NIKKE225/TOPIX500/EAFAVALUE|3037.6050255566|3037.6050255566|3037.6050255566|3037.6050255566|3037.6050255566|3037.6050255566|3037.6050255566|3037.6050255566|3035.4500283963|3020.3333648847|2999.7572405984|2999.7572405984|2978.7302673316|2963.9675139826|2963.9675139826|-3151.0084313088|-3151.0084313088|-3151.0084313088|-3151.0084313088|-3151.0084313088|-3151.0084313088|-3151.0084313088|-3151.0084313088|-3151.0084313088||-3151.0084313088|-3151.0084313088||||-3151.0084313088|-3151.0084313088|-3151.0084313088|-3155.2038125653|-3163.4845092218|-3163.4845092218|-3163.4845092218|-3163.4845092218|-3163.4845092218|-3163.4845092218|-3232.3716769131|-3272.5518632368|3026.7912557805|3026.7912557805|3026.7912557805|3026.7912557805|3026.7912557805|3026.7912557805|-3213.4701552104|-3213.4701552104|-3213.4701552104|-3213.4701552104|-3213.4701552104|-3213.4701552104|-3213.4701552104|-3213.4701552104||-3213.4701552104|-3213.4701552104|-3213.4701552104|-3213.4701552104|-3213.4701552104|-3213.4701552104|-3213.4701552104|-3213.4701552104|-3213.4701552104|-3213.4701552104|-3299.6612835671|3034.6685969104|3034.6685969104||3034.6685969104|3034.6685969104|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592||2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592|2990.7497122592||2990.7497122592|2961.6107913991|2876.9564348879|2811.7293720976|2789.5604134418|2751.4573005454|2751.4573005454|2711.6747783838|2662.6108648709|2610.8454054121|-2791.5572930852|-2791.5572930852|-2791.5572930852|-2791.5572930852|-2791.5572930852|-2791.5572930852|-2791.5572930852|-2791.5572930852|-2791.5572930852|-2791.5572930852|-2791.5572930852|-2791.5572930852|-2846.2303256503|-2893.1101213996|-2893.1101213996||-2893.1101213996|-2893.1101213996|2705.4421288334|2705.4421288334|2705.4421288334|2705.4421288334|2705.4421288334|2705.4421288334|2705.4421288334|2595.7968098149|-2820.1150496112|-2820.1150496112|-2844.1833884569|-2858.8148760632|-2888.1831956258|-2897.0924395842|2699.8171190858|2699.8171190858||2699.8171190858|2699.8171190858|2699.8171190858|2699.8171190858|2699.8171190858|2699.8171190858|2699.8171190858|2694.9634656509|2614.7094062787|2592.7882291986|2575.959143554|2568.964992042|2568.964992042|2541.8240642494|2541.8240642494|2524.7797089498|2524.7797089498|2460.616634405|2460.616634405|2460.616634405|2460.616634405|2460.616634405|2451.79626045|2418.1625116111|2410.3472351235|2381.7024210799|-2565.4270629905|-2565.4270629905|-2565.4270629905|-2565.4270629905|-2565.4270629905|-2565.4270629905|-2565.4270629905|-2602.3078477672|-2605.925386408|-2607.4170960089|2418.6290770075|2418.6290770075|2418.6290770075|2418.6290770075|2418.6290770075|2418.6290770075|2418.6290770075|2418.6290770075|2418.6290770075|2399.6651792083|2399.6651792083|2399.6651792083|2399.6651792083|2399.6651792083||||2399.6651792083|2399.6651792083|2399.6651792083|2399.6651792083|2399.6651792083|2399.6651792083|2399.6651792083|2399.6651792083|2399.6651792083|-2559.5074565561|-2559.5074565561|-2559.5074565561|-2559.5074565561|-2559.5074565561|-2559.5074565561|-2559.5074565561|-2559.5074565561|-2559.5074565561|-2559.5074565561|-2559.5074565561|-2559.5074565561|-2559.5074565561|-2559.5074565561|-2559.5074565561|-2559.5074565561|-2559.5074565561|-2559.5074565561|-2559.5074565561|-2595.4805072845|-2614.3216139315||-2614.3216139315|-2616.1686591747|-2616.1686591747|-2754.9057520675|-2754.9057520675|-2887.0341689639|-3015.7879655155|-3060.4828546442|-3060.4828546442|-3060.4828546442|-3060.4828546442|-3060.4828546442|-3060.4828546442|-3060.4828546442|-3060.4828546442|-3060.4828546442|-3060.4828546442|
04435|946137|/equities/daicel-corp|TOPIX500|-1511.9553497995|-1511.9553497995|-1511.9553497995|-1511.9553497995|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1396.4974379969|1385.6638199965|1383.2097999962|1357.2886666624|1353.2651851804||1330.5446502005|1289.1329446672||||-1400.1674503219|-1400.1674503219|-1400.1674503219|-1400.1674503219|-1400.1674503219|-1400.1674503219|-1400.1674503219|-1400.1674503219|-1400.1674503219|-1400.1674503219|-1400.1674503219|-1430.7693892465|-1439.9095011833|-1439.9095011833|-1439.9095011833|-1439.9095011833|-1439.9095011833|-1439.9095011833|-1439.9095011833|-1478.6216679815|1368.3881147131|1368.3881147131|1368.3881147131|1368.3881147131|1368.3881147131|1368.3881147131||1368.3881147131|1368.3881147131|1368.3881147131|1368.3881147131|1368.3881147131|1368.3881147131|1368.3881147131|1368.3881147131|1368.3881147131|1368.3881147131|1368.3881147131|1368.3881147131|1368.3881147131||1241.9884132261|1241.9884132261|1214.6559166338|1214.6559166338|1214.6559166338|1206.2665637455|1206.2665637455|-1265.968748195|-1265.968748195|-1265.968748195|-1265.968748195|-1265.968748195|-1265.968748195|-1265.968748195|-1265.968748195|-1265.968748195|-1265.968748195|-1265.968748195||-1265.968748195|-1265.968748195|-1271.3263868833|-1306.5015409814|-1328.216983422|1250.610365637|1250.610365637|1250.610365637|1250.610365637|1250.610365637|1250.610365637|1250.610365637|1250.610365637|1250.610365637||1250.610365637|1235.9837395967|1235.8985995519|1230.4823190853|1230.4823190853|1230.4823190853|1230.4823190853|1223.3692434282|1209.6047149202|1185.783016578|1157.7033517533|-1220.3135925193|-1220.3135925193|-1220.3135925193|-1220.3135925193|-1220.3135925193|-1225.041472246|-1225.041472246|-1231.0820645012|-1231.0820645012|-1239.1189605569|-1239.7155117299|-1266.7950130332|-1281.8000144814|-1298.0833494238||-1307.9259438042|-1309.667715338|-1321.3978285901|-1321.3978285901|-1321.3978285901|-1321.3978285901|-1331.8242983195|-1331.8242983195|-1331.8242983195|-1331.8242983195|-1331.8242983195|-1331.8242983195|-1331.8242983195|-1331.8242983195|-1331.8242983195|-1331.8242983195|-1331.8242983195|-1331.8242983195||-1331.8242983195|1253.1573316292|1253.1573316292|1253.1573316292|1253.1573316292|1253.1573316292|1253.1573316292|1253.1573316292|1247.0637018102|1230.709668678|1225.3853934296|1225.3853934296|1221.598619245|1221.598619245|1221.598619245|1219.9303941296|1219.9303941296|1218.2560276127|1218.2560276127|1218.2560276127|1216.9117624848|1216.9117624848|1212.1519583164|1177.5299536849|1149.5332818721|1144.3160923506|1144.3160923506|1144.3160923506|1144.3160923506|1144.3160923506|1121.294149521|1121.294149521|1121.294149521|1121.294149521|1121.294149521|1109.2952463222|1109.2952463222|1100.0917904151|1100.0917904151|1100.0917904151|1100.0917904151|1100.0917904151|1091.3242115723|1071.8602350803|1069.7410309634|1069.7410309634|1050.4239107865|1050.4239107865|1050.4239107865|1042.4285470323||||1042.4285470323|1042.4285470323|1012.8094967025|1005.7544536386|1005.7544536386|1005.7544536386|993.78272626508|-1035.8750381984|-1035.8750381984|-1035.8750381984|-1035.8750381984|-1035.8750381984|-1035.8750381984|-1035.8750381984|-1035.8750381984|-1035.8750381984|-1035.8750381984|-1035.8750381984|-1035.8750381984|-1036.8195787933|-1036.8195787933|-1036.8195787933|-1036.8195787933|-1036.8195787933|-1036.8195787933|-1036.8195787933|-1036.8195787933|-1036.8195787933|-1037.3550875481|-1043.3087500594||-1043.3087500594|-1047.8873457524|-1047.8873457524|-1063.922649077|-1063.922649077|1002.8547542259|1002.8547542259|984.00528247323|978.24108947312|978.24108947312|969.99009941458|963.26677712731|959.12975236368|914.97750262631|913.33025015594|913.33025015594|909.23010995328|
04436|946177|/equities/daido-steel-co-ltd|TOPIX500|1569.4874450775|1569.4874450775|1569.4874450775|1569.4874450775|1569.4874450775|1569.4874450775|1569.4874450775|1427.6038341255|1427.6038341255|1427.6038341255|1412.0114404968|1412.0114404968|1412.0114404968|1412.0114404968|1412.0114404968|1412.0114404968|1412.0114404968|1412.0114404968|1412.0114404968|1412.0114404968|1412.0114404968|1412.0114404968|1407.260737687|1407.260737687||1407.260737687|1407.260737687||||1407.260737687|1382.0397085411|1375.7552683335|1369.5345802815|1369.5345802815|1369.5345802815|1369.5345802815|1369.5345802815|1369.5345802815|1369.5345802815|1369.5345802815|1369.5345802815|1369.5345802815|1369.5345802815|1369.5345802815|1369.5345802815|1369.5345802815|1351.4939957229|1329.9599491322|1322.5110817181|1306.9456626295|1300.4979659571|1300.4979659571|1300.4979659571|1290.6088442817|1281.4431698074||1261.3812930043|1230.4459028173|1192.728764632|1172.4096733759|1166.6287423178|1166.6287423178|1166.6287423178|1166.6287423178|1166.6287423178|1166.6287423178|1166.6287423178|1166.6287423178|1166.6287423178||1151.1096811344|1128.0440820113|-1226.9127352601|-1226.9127352601|1131.2637235769|1131.2637235769|1131.2637235769|1131.2637235769|1131.2637235769|1131.2637235769|1131.2637235769|1131.2637235769|1131.2637235769|1131.2637235769|1131.2637235769|1131.2637235769|-1216.0872452688|-1216.0872452688||-1216.0872452688|-1216.0872452688|-1232.1747115399|-1277.6386022861|-1304.1984361339|-1305.4892190438|1233.9389088325|1233.9389088325|1233.9389088325|1233.9389088325|1233.9389088325|1233.9389088325|1221.0765368863|1214.9850993073||1207.5339469919|1207.5339469919|1207.5339469919|1207.5339469919|1207.5339469919|1207.5339469919|1207.5339469919|1207.5339469919|1189.1821280596|1181.8135230935|1153.6150012454|-1218.1559462927|-1218.1559462927|-1218.1559462927|-1218.1559462927|-1218.1559462927|-1218.1559462927|-1218.1559462927|-1218.1559462927|-1220.2732831529|-1232.5814596338|-1236.8238548883|-1246.9820311476|-1258.6799789986|-1263.7284554198||-1263.7284554198|-1263.7284554198|-1278.4094247503|-1286.0215396531|-1287.7017351398|-1297.7352178636|-1310.0132454827|-1310.0132454827|-1310.0132454827|-1310.0132454827|1207.9741608352|1198.0379198625|1185.3977375642|1167.1974983895|1149.2674929137|1149.2674929137|1149.2674929137|1149.2674929137||1149.2674929137|1149.2674929137|1149.2674929137|1149.2674929137|1149.2674929137|1149.2674929137|1149.2674929137|1149.2674929137|1147.1305341185|1145.0562046304|1124.2957937733|1113.0953426908|1104.6686205993|1104.6686205993|1104.6686205993|1097.8514034996|1097.8514034996|1069.4856499284|1069.4856499284|1069.4856499284|1069.4856499284|1069.4856499284|1059.0951733688|1033.7612454206|1027.0131618175|1027.0131618175|1027.0131618175|1027.0131618175|1027.0131618175|1027.0131618175|1027.0131618175|1027.0131618175|1027.0131618175|1027.0131618175|1027.0131618175|1027.0131618175|1027.0131618175|1027.0131618175|1027.0131618175|1027.0131618175|1027.0131618175|1027.0131618175|-1081.2177181322|-1081.2177181322|-1081.2177181322|-1081.2177181322|-1081.2177181322|-1081.2177181322|-1081.2177181322|-1081.2177181322||||-1081.2177181322|-1081.2177181322|-1081.2177181322|-1081.2177181322|-1081.2177181322|-1081.2177181322|-1081.2177181322|-1081.2177181322|-1081.2177181322|-1081.2177181322|-1081.2177181322|-1081.2177181322|-1081.2177181322|-1081.2177181322|-1081.2177181322|-1081.2177181322|-1081.2177181322|-1081.2177181322|-1081.2177181322|-1081.2177181322|-1081.2177181322|-1081.2177181322|-1081.2177181322|-1081.2177181322|-1089.4504108998|-1089.4504108998|-1089.4504108998|-1089.4504108998|-1089.4504108998|-1094.2782343331||-1094.3281678095|-1094.3281678095|-1094.3281678095|-1125.9977380364|-1125.9977380364|1058.1485074946|1058.1485074946|1058.1485074946|1044.9427861052|1039.0475401168|1027.7194890187|1018.6883211319|1016.2092457021|1013.9992279522|1013.9992279522|1013.9992279522|1013.9992279522|
04437|946202|/equities/daifuku-co-ltd|TOPIX500/EAFAGROWTH|3049.0755623706|-3013.264737814|-3013.264737814|-3037.2941531267|-3065.6775077184|-3065.6775077184|-3065.6775077184|2887.3190950676|2887.3190950676|2887.3190950676|2887.3190950676|2887.3190950676|2887.3190950676|2887.3190950676|2887.3190950676|2887.3190950676|2887.3190950676|2887.3190950676|2887.3190950676|2822.243438964|2802.7704877377|2747.3283197086|2694.8120406622|2694.8120406622||2694.8120406622|2694.8120406622||||2694.8120406622|2694.8120406622|2694.8120406622|2694.8120406622|2694.8120406622|2694.8120406622|2694.8120406622|2694.8120406622|2575.1447760443|2575.1447760443|2575.1447760443|2575.1447760443|2575.1447760443|2575.1447760443|2575.1447760443|2575.1447760443|2575.1447760443|2575.1447760443|2575.1447760443|2575.1447760443|2575.1447760443|2556.0775289381|2542.5305609576|2542.5305609576|2542.5305609576|2507.7081785667||2507.7081785667|2507.7081785667|2507.7081785667|2482.6780147995|2482.6780147995|2482.6780147995|2482.6780147995|2482.6780147995|2482.6780147995|2482.6780147995|2482.6780147995|2482.6780147995|2474.0866831106||-2637.091655541|-2637.091655541|-2637.091655541|-2641.8796172678|-2680.5884636309|-2685.9871818121|-2693.56750841|-2693.56750841|-2733.9638982334|-2766.3209980371|-2827.439997819|-2872.6836217752|-2872.6836217752|-2872.6836217752|-2872.6836217752|-2872.6836217752|-2872.6836217752|-2872.6836217752||-2872.6836217752|-2872.6836217752|-2872.6836217752|2708.4823613068|2708.4823613068|2708.4823613068|2708.4823613068|2708.4823613068|2708.4823613068|2708.4823613068|2708.4823613068|2708.4823613068|2708.4823613068|2687.2859570076||2664.123285564|-2827.0910142296|-2827.0910142296|-2827.0910142296|-2827.0910142296|-2832.8785096417|-2832.8785096417|-2832.8785096417|-2832.8785096417|-2832.8785096417|-2832.8785096417|-2832.8785096417|-2832.8785096417|-2832.8785096417|-2832.8785096417|-2832.8785096417|-2845.6162683699|-2845.6162683699|-2845.6162683699|-2867.1847426332|-2892.3163807036|-2917.240423004|-2927.2546580027|-2927.2546580027|-2927.2546580027||-2927.2546580027|-2927.2546580027|-3059.3692153672|-3059.3692153672|-3059.3692153672|-3092.6880170747|2905.4230265124|2905.4230265124|2905.4230265124|2905.4230265124|2905.4230265124|-3067.2475214956|-3067.2475214956|-3067.2475214956|-3067.2475214956|-3067.2475214956|-3067.2475214956|-3067.2475214956||-3067.2475214956|-3067.2475214956|-3067.2475214956|-3072.5191312807|-3072.5191312807|-3072.5191312807|-3072.5191312807|-3072.5191312807|-3072.5191312807|-3072.5191312807|-3072.5191312807|-3072.5191312807|-3072.5191312807|-3072.5191312807|2876.0215191576|2876.0215191576|2876.0215191576|2876.0215191576|2863.5512582192|2863.5512582192|2854.0571089126|2854.0571089126|2845.3134543474|2792.2371714971|2782.8783620334|2782.8783620334|2782.8783620334|2782.8783620334|2782.8783620334|2775.837068926|2689.0411876955|2684.4756709275|2684.4756709275|2684.4756709275|2684.4756709275|2642.750745475|2638.3139696312|2638.3139696312|2638.3139696312|2638.3139696312|2623.6821884791|2525.8690983101|2499.4101092334|2480.0096924759|2480.0096924759|2480.0096924759|2480.0096924759|2466.9552138621|2444.1724598467|2417.6943948725||||2417.6943948725|2416.2715498584|-2513.3164164569|-2513.3164164569|-2513.3164164569|-2513.3164164569|-2513.3164164569|-2513.3164164569|-2513.3164164569|-2513.3164164569|-2513.3164164569|-2513.3164164569|-2513.3164164569|-2513.3164164569|-2513.3164164569|-2513.3164164569|-2513.3164164569|-2513.3164164569|-2513.3164164569|-2513.3164164569|-2513.3164164569|-2513.3164164569|-2513.3164164569|-2513.3164164569|-2513.3164164569|-2513.3164164569|-2513.3164164569|-2513.3164164569|-2513.3164164569|-2517.9001697626||-2517.9001697626|-2517.9001697626|-2517.9001697626|-2551.5439303468|-2551.5439303468|2443.903575605|2443.903575605|2443.903575605|2389.4538593235|2389.4538593235|2389.4538593235|-2493.2947350185|-2493.2947350185|-2493.2947350185|-2493.2947350185|-2493.2947350185|-2493.2947350185|
04438|44190|/equities/daiichi-sankyo-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4284.323598316|4284.323598316|4284.323598316|4284.323598316|4284.323598316|4284.323598316|4284.323598316|4234.3900035342|4234.3900035342|4234.3900035342|4234.3900035342|4234.3900035342|4234.3900035342|4234.3900035342|4234.3900035342|4234.3900035342|4234.3900035342|4234.3900035342|4234.3900035342|4190.8777817047|4185.5864241163|4144.7626934626|3996.6252149584|3880.6391277316||-4113.2885764999|-4113.2885764999||||-4113.2885764999|-4114.2019462962|-4114.2019462962|-4128.2699227194|-4128.2699227194|-4128.2699227194|-4128.2699227194|-4218.2999141326|-4220.7020762783|-4220.7020762783|-4220.7020762783|-4220.7020762783|-4220.7020762783|-4220.7020762783|-4220.7020762783|-4220.7020762783|-4220.7020762783|-4220.7020762783|-4220.7020762783|-4220.7020762783|-4220.7020762783|-4220.7020762783|-4220.7020762783|-4248.0023069759|-4258.9882724064|-4258.9882724064||-4258.9882724064|-4258.9882724064|-4258.9882724064|-4258.9882724064|-4317.2196752242|-4317.2196752242|-4317.2196752242|-4317.2196752242|-4317.2196752242|-4317.2196752242|-4317.2196752242|-4317.2196752242|-4317.2196752242||-4317.2196752242|-4317.2196752242|-4317.2196752242|3869.7622902604|3869.7622902604|3869.7622902604|3869.7622902604|3869.7622902604|3869.7622902604|3675.4581002893|-4039.1576663452|-4232.1196292725|3880.3703243301|3880.3703243301|3880.3703243301|3880.3703243301|3880.3703243301|3880.3703243301||3880.3703243301|3880.3703243301|3880.3703243301|3880.3703243301|3880.3703243301|3880.3703243301|3880.3703243301|3880.3703243301|3880.3703243301|3880.3703243301|-4116.3163571863|-4202.573730207|-4278.1930335633|-4339.7700372926||-4375.6199903519|-4375.6199903519|-4375.6199903519|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648|4109.3302700648||4050.6447445165|4028.761622052|4028.761622052|4028.761622052|4028.761622052|4028.761622052|4028.761622052|4028.761622052|3951.0129133912|-4285.4335887986|-4285.4335887986|-4285.4335887986|-4285.4335887986|-4285.4335887986|-4285.4335887986|-4285.4335887986|-4285.4335887986|-4285.4335887986||-4285.4335887986|-4285.4335887986|-4285.4335887986|-4383.5373208874|-4441.2767801104|-4441.2767801104|-4441.2767801104|-4441.2767801104|-4441.2767801104|-4886.0505006188|-4886.0505006188|-4886.0505006188|-4886.0505006188|-4886.0505006188|-4930.7783340209|-4973.3648155788|-5063.7386839764|-5095.7884987363|-5095.7884987363|-5158.7882700448|4778.0867351923|4778.0867351923|4778.0867351923|4778.0867351923|4700.2630391026|4522.9589323362|4484.7949781928|4484.7949781928|4473.1055313254|-4845.9517888655|-4845.9517888655|-4845.9517888655|-4845.9517888655|-4901.7116445343|-4901.7116445343|-4901.7116445343|-5022.6240494825|4596.7205464372|4596.7205464372|4596.7205464372|4596.7205464372|4552.6894960414|-4832.13892722|-4832.13892722|-4832.13892722|-4832.13892722|-4832.13892722|-4832.13892722|-4832.13892722|-4832.13892722||||4595.1527278922|4595.1527278922|4595.1527278922|4595.1527278922|4595.1527278922|4595.1527278922|4550.0030309913|4529.0837187809|4529.0837187809|4529.0837187809|4521.4819097566|4505.946770454|4505.946770454|4505.946770454|4505.946770454|4505.946770454|4505.946770454|4505.946770454|4505.946770454|4505.946770454|4505.946770454|4505.946770454|4481.1630782822|4398.6811980913|4351.935799851|4351.935799851|4351.935799851|4289.4842220566|4278.924965502|4278.924965502||4211.1234142|4211.1234142|4170.2362589638|4170.2362589638|4170.2362589638|4170.2362589638|4170.2362589638|4170.2362589638|4104.1814251904|4104.1814251904|4104.1814251904|4069.3010149981|4069.3010149981|4069.3010149981|4069.3010149981|4069.3010149981|4069.3010149981|
04439|976160|/equities/daiichikosho-co-ltd?cid=976160|TOPIX500|-2056.7883730791|-2085.8204145323|-2100.7726828137|-2120.6363142374|-2121.4584126388|-2121.4584126388|-2122.1204584875|-2126.1338427639|-2154.4264919599|2041.3866507508|2041.3866507508|2041.3866507508|2041.3866507508|2041.3866507508|2041.3866507508|2041.3866507508|2041.3866507508|2041.3866507508|2041.3866507508|2041.3866507508|2041.3866507508|2041.3866507508|2041.3866507508|-2145.3676588206||-2145.3676588206|-2145.3676588206||||-2145.3676588206|-2145.3676588206|-2145.3676588206|-2145.3676588206|-2152.6275980224|-2152.6275980224|-2152.6275980224|-2152.6275980224|-2152.6275980224|-2152.6275980224|-2174.447331136|-2199.3581457066|-2226.0923841185|-2250.8804267983|-2252.367140887|-2265.51904543|-2304.8821512719|-2304.8821512719|-2304.8821512719|-2304.8821512719|-2304.8821512719|-2304.8821512719|-2304.8821512719|-2304.8821512719|-2304.8821512719|-2304.8821512719||-2304.8821512719|-2304.8821512719|-2304.8821512719|-2304.8821512719|-2307.7023903021|-2320.2730841607|-2320.2730841607|-2320.2730841607|-2320.2730841607|-2320.2730841607|-2320.2730841607|-2320.2730841607|-2320.2730841607||-2320.2730841607|-2320.2730841607|-2320.2730841607|-2320.2730841607|-2335.081204623|-2346.2846718033|-2366.6014466708|-2366.6014466708|-2374.9162505772|-2374.9162505772|-2374.9162505772|-2381.5180561969|-2402.5871064159|-2402.5871064159|-2464.5967849066|-2480.5129424827|-2480.5129424827|-2480.5129424827||-2480.5129424827|-2480.5129424827|-2513.9032694252|-2586.9480771391|-2617.4667619001|-2617.4667619001|-2636.6297354446|-2678.7552616051|-2702.0490556997|-2702.0490556997|-2702.0490556997|-2740.804506333|-2794.5327848145|-2795.8419831272||-2837.2688701414|-2852.7431890459|-2872.4607272172|-2872.4607272172|-2908.7063635747|2710.6177563131|2710.6177563131|2710.6177563131|2710.6177563131|2710.6177563131|2678.6308403479|-2845.5563315948|-2845.5563315948|-2845.5563315948|-2845.5563315948|-2845.5563315948|-2845.5563315948|-2845.5563315948|-2845.5563315948|-2845.5563315948|-2845.5563315948|-2845.5563315948|-2845.5563315948|-2845.5563315948|-2845.5563315948||-2845.5563315948|-2845.5563315948|-2851.4442134359|-2851.4442134359|-2851.4442134359|-2888.2435704843|2728.589066551|2728.589066551|2728.589066551|2708.8414401864|2708.8414401864|2694.3793779849|2686.5048644277|2663.6998493641|2613.1109437379|2607.5954930421|2592.9464925131|2592.9464925131||2592.9464925131|2588.0111018681|2588.0111018681|2557.7345576312|2534.8161751458|2479.8513057175|2478.1580117487|2478.1580117487|2478.1580117487|2478.1580117487|2478.1580117487|2478.1580117487|2478.1580117487|2478.1580117487|2478.1580117487|2478.1580117487|2478.1580117487|2478.1580117487|2449.7564193701|2449.7564193701|2449.7564193701|2449.7564193701|2443.0904659668|-2566.3933013977|-2566.3933013977|-2566.3933013977|-2566.3933013977|-2566.3933013977|-2566.3933013977|-2566.3933013977|-2566.3933013977|-2566.3933013977|-2566.3933013977|-2566.3933013977|-2580.4855572811|-2580.4855572811|-2585.5950636457|-2588.4945151619|2420.1325052246|2420.1325052246|2420.1325052246|2420.1325052246|2420.1325052246|2420.1325052246|2420.1325052246|2405.6975388273|2405.6975388273|2405.6975388273|2405.6975388273|2391.7194875858||||2378.3549862065|2355.061095785|2306.1234397611|2290.6041697683|2290.6041697683|2290.6041697683|2275.8935219648|2261.1039132942|2255.5043481047|2232.1714978941|2211.8016643268|2195.2796270297|2194.9773633664|2164.9748481849|2151.4164979832|2132.9072199813|2097.8969110904|2086.6519754464|2086.6519754464|2086.6519754464|2086.6519754464|2080.414495422|2080.414495422|2080.414495422|2080.414495422|-2193.8309988594|-2193.8309988594|-2193.8309988594|-2193.8309988594|-2193.8309988594||-2193.8309988594|-2193.8309988594|-2193.8309988594|2099.5853674755|2099.5853674755|2099.5853674755|2099.5853674755|2099.5853674755|2089.539297195|2077.2658857722|2062.0720812003|2062.0720812003|2042.83721701|2042.83721701|2042.83721701|2017.4580189|2016.5627831275|
04440|44181|/equities/daikin-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-22938.222202875|-22938.222202875|-22938.222202875|-24616.358003195|23235.842560457|23235.842560457|23235.842560457|23235.842560457|23235.842560457|23235.842560457|23235.842560457|23235.842560457|23235.842560457|23235.842560457|23159.269511619|23038.097870615|23038.097870615|23038.097870615|23038.097870615|23038.097870615|22992.886522905|22675.151692117|21977.946324575|21937.995916194||21776.599336343|21776.599336343||||21776.599336343|21652.332595937|21417.036217707|21383.825750999|21383.825750999|21383.825750999|21383.825750999|21383.825750999|20891.391049805|20891.391049805|20891.391049805|-22289.919684767|-22289.919684767|-22289.919684767|-22289.919684767|-22289.919684767|-22704.632983075|-22741.707386512|-22741.707386512|-23074.95265168|-23292.441545284|-23292.441545284|-23552.712828094|-23760.792031215|22586.999769318|22586.999769318||22586.999769318|22586.999769318|22586.999769318|22361.944188132|22235.493542368|21852.770602632|21802.648892138|21802.648892138|21706.554324598|21652.75312391|21652.75312391|21652.75312391|21652.75312391||-22621.823466072|-22621.823466072|-22621.823466072|-22621.823466072|-22784.936377866|-22784.936377866|-22818.594293662|-22818.594293662|-23118.438104069|-23436.320115632|-23863.966795147|-24130.702050956|-24130.702050956|-24130.702050956|-24358.817170411|-24358.817170411|-24358.817170411|-24358.817170411||-24358.817170411|-24430.977988161|-24430.977988161|-24666.526732731|-24666.526732731|-24666.526732731|-24720.029703035|-24990.033003372|-25468.370003747|-25564.855559719|-25603.172844132|24566.94793286|24566.94793286|24566.94793286||24566.94793286|24566.94793286|24566.94793286|24566.94793286|24566.94793286|24566.94793286|24566.94793286|24566.94793286|24233.831036511|24090.367818346|23952.908687051|-25335.029454971|-25335.029454971|-25335.029454971|-25335.029454971|-25335.029454971|-25335.029454971|-25335.029454971|-25335.029454971|-25659.754949968|-26095.838833298|-26184.265370331|-26471.683744813|-27142.426383125|-27555.473759028||-27629.693065586|-28027.714517318|-29240.789527553|-29240.789527553|-29276.432808393|-29701.592009325|-29990.667595375|-29990.667595375|-29990.667595375|-29990.667595375|-30121.776398202|-30121.776398202|-30121.776398202|-30121.776398202|-30121.776398202|-30403.438708873|-30403.438708873|-30403.438708873||-30403.438708873|-30403.438708873|-30713.265232081|-31029.739146757|28715.761976858|28715.761976858|28715.761976858|28715.761976858|28715.761976858|28715.761976858|27870.049193519|27870.049193519|27870.049193519|27870.049193519|27870.049193519|27870.049193519|27870.049193519|27769.079826501|27769.079826501|27769.079826501|27691.580032718|27691.580032718|27503.422258575|27501.888814704|27501.888814704|27501.888814704|27501.888814704|27501.888814704|27501.888814704|27104.598683005|26434.27631445|26357.56820773|26357.56820773|26357.56820773|26357.56820773|26357.56820773|26357.56820773|26357.56820773|26357.56820773|26357.56820773|26319.798008589|26023.942231766|25295.491368628|25108.601520698|24795.390578554|24626.623728934|24626.623728934|24626.623728934|24626.623728934|24593.470809927||||24119.134233252|23917.926925836|23257.974362039|22633.870866995|22633.870866995|22633.870866995|22549.300963328|22259.223292587|-23372.811518431|-23372.811518431|-23372.811518431|-23372.811518431|-23372.811518431|-23372.811518431|-23372.811518431|-23372.811518431|-23372.811518431|-23372.811518431|-23677.012798257|22586.88873913|22586.88873913|22586.88873913|22586.88873913|22330.987487922|-23462.756212961|-23462.756212961|-23462.756212961|-23462.756212961|-23462.756212961|-23462.756212961||-23462.756212961|-23462.756212961|-23462.756212961|-23873.340236623|-23876.766929581|23207.150988229|23207.150988229|23207.150988229|23063.77887581|23034.754306456|22703.615896062|22473.995107343|22473.995107343|22473.995107343|22473.995107343|22473.995107343|22473.995107343|
04441|44182|/equities/dainippon-screen-mfg.-co.,-ltd.|NIKKE225/TOPIX500|15122.237106573|14814.152340637|14196.002600707|14109.447334119|13954.934980394|13954.934980394|13393.538867105|13343.650133118|13343.650133118|13343.650133118|13343.650133118|13343.650133118|13185.166814575|13006.296460639|12770.32940071|12059.532667456|11840.314074951|11826.182305501|11591.035895001|11402.262105557|11227.513450619|10942.096640081|10942.096640081|10942.096640081||10888.407599562|10888.407599562||||10888.407599562|10844.619555069|10772.910616744|10666.510774221|10666.510774221|10666.510774221|10666.510774221|10666.510774221|10666.510774221|10666.510774221|10666.510774221|10666.510774221|10666.510774221|10443.900860245|10122.945400273|10104.287287291|10104.287287291|10104.287287291|10104.287287291|10104.287287291|9794.7636525457|9719.4596139397|9527.1773488219|9514.0859431354|9433.9843812616|9319.9826458462||8809.1473842735|8795.268456445|8795.268456445|8795.268456445|8795.268456445|8629.5760627166|8443.8222996501|8443.8222996501|7970.0803329446|7760.5892588273|7729.321398697|7422.9682207745|7230.2424675272||-8111.9335150518|-8111.9335150518|-8111.9335150518|-8280.9302654961|-8280.9302654961|-8332.1447394401|-8472.0058511606|-8472.0058511606|-8472.3953901785|-8569.4393224205|-8799.7659138006|-8935.6494016469|-8935.6494016469|-8935.6494016469|-9152.0060379244|-9152.0060379244|-9152.0060379244|-9243.6733754716||-9285.4148616351|-9425.7942907056|-9579.2158785618|-10011.628753958|-10360.087504397|-10422.430560441|-10665.256178268|13901.917039992|13901.917039992|13901.917039992|-14965.657980062|-14965.657980062|-14965.657980062|-14965.657980062||-14965.657980062|-14965.657980062|-14965.657980062|-14965.657980062|-15244.619977846|-15319.428345851|-15319.428345851|-15319.428345851|-15319.428345851|-15319.428345851|-15319.428345851|-15319.428345851|-15319.428345851|-15319.428345851|-15319.428345851|-15319.428345851|-15482.874501051|-15482.874501051|-15596.689911676|-15596.689911676|-15596.689911676|-15596.689911676|-15780.766568529|-15799.187121641|-15799.187121641||-15884.652357379|-15960.447063755|-16163.552293061|-16182.280325623|-16336.210278547|-16336.210278547|-16461.114930616|-16461.114930616|-16461.114930616|-16461.114930616|-16461.114930616|-16461.114930616|-16461.114930616|-16461.114930616|-16522.627700685|-16757.454572787|-16757.454572787|-16757.454572787||-16757.454572787|-16757.454572787|-16847.449525319|15237.044732494|15237.044732494|15237.044732494|15237.044732494|15237.044732494|15237.044732494|15131.994147215|14668.233515081|14668.233515081|14602.656563264|14602.656563264|14602.656563264|14602.656563264|14602.656563264|14602.656563264|14602.656563264|14602.656563264|14602.656563264|14602.656563264|14576.007292515|14488.619213906|13985.965793229|13823.850881365|13780.735091036|13780.735091036|13780.735091036|13415.261212262|13401.401346958|13265.132368477|13265.132368477|13265.132368477|13265.132368477|13141.813742753|12497.015269725|12120.136823236|12120.136823236|12120.136823236|12120.136823236|11931.263136929|11468.070152143|11112.300169048|10899.222410053|10848.731370436|10848.731370436|10691.923744929|10515.470827699|10504.82328217||||10504.82328217|10504.82328217|10504.82328217|10504.82328217|10504.82328217|10504.82328217|10504.82328217|10504.82328217|-11423.3205951|-11423.3205951|-11443.689550111|-11673.736724894|-11673.736724894|-11673.736724894|-11673.736724894|-11673.736724894|-11673.736724894|-11673.736724894|-11673.736724894|10929.970261186|10929.970261186|10929.970261186|10929.970261186|10929.970261186|10929.970261186|10929.970261186|10929.970261186|10929.970261186|10929.970261186|10929.970261186||10929.970261186|10929.970261186|10929.970261186|10929.970261186|10929.970261186|10929.970261186|10929.970261186|10929.970261186|10644.411401318|10616.865927553|10616.865927553|10507.073252836|10430.636947596|10346.263275106|10259.181416785|10054.090463094|9942.3227367715|
04442|952021|/equities/daio-paper-corp|TOPIX500|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1096.9497397218|1079.3052663575|1077.4493938518||1077.4493938518|1077.4493938518||||1077.4493938518|1077.4493938518|1077.4493938518|1077.4493938518|1077.4493938518|1077.4493938518|1062.6937709464|1061.1319677182|-1120.1047762535|-1120.1047762535|-1120.1047762535|-1120.1047762535|-1120.1047762535|-1120.1047762535|-1120.1047762535|-1120.1047762535|-1120.1047762535|-1120.1047762535|-1120.1047762535|-1127.4775291705|-1139.7805879672|-1139.8999834941|-1139.8999834941|-1139.8999834941|-1140.9999816602|-1146.931915291||-1146.931915291|-1146.931915291|-1146.931915291|-1146.931915291|-1147.3965725455|-1153.8229290685|-1153.8229290685|-1197.3032545206|-1238.6425050229|-1241.7138944699|-1252.822454823|-1252.822454823|-1252.822454823||-1252.822454823|-1252.822454823|-1252.822454823|-1252.822454823|-1252.822454823|-1252.822454823|-1252.822454823|-1252.822454823|-1252.822454823|-1252.822454823|-1252.822454823|-1255.2622899049|-1255.2622899049|-1256.8469887832|-1276.0441207296|-1276.0441207296|-1276.0441207296|-1276.0441207296||-1276.0441207296|-1276.0441207296|-1276.0441207296|-1289.6323563663|-1312.8692848514|1219.6065928253|1219.6065928253|1219.6065928253|1219.6065928253|1219.6065928253|1219.6065928253|1219.6065928253|1219.6065928253|1207.5906586947||1196.3755872027|1196.3755872027|1196.3755872027|1196.3755872027|1196.3755872027|1196.3755872027|1196.3755872027|1181.7414656824|1181.7414656824|1172.6294063138|1160.5604514597|1157.7060571775|1148.3207231516|1148.3207231516|1148.3207231516|1140.1092225957|1140.1092225957|1140.1092225957|1140.1092225957|1140.1092225957|1140.1092225957|1140.1092225957|1140.1092225957|1140.1092225957|1140.1092225957||1140.1092225957|1140.1092225957|1140.1092225957|1140.1092225957|1140.1092225957|1140.1092225957|1140.1092225957|1140.1092225957|1140.1092225957|1101.3158028841|1097.0175587601|1078.2417319557|1077.379702173|1059.546137841|1059.546137841|1059.546137841|1059.546137841|1059.546137841||1059.546137841|1059.546137841|1059.546137841|1059.546137841|1059.546137841|1059.546137841|1059.546137841|1059.546137841|1059.546137841|1059.546137841|1059.546137841|1059.546137841|1058.2457087123|1049.4226092098|1049.4226092098|1049.4226092098|1049.4226092098|1049.4226092098|1049.4226092098|1049.4226092098|1049.4226092098|1049.4226092098|1049.4226092098|1049.4226092098|1049.4226092098|1049.4226092098|1049.4226092098|1049.4226092098|1049.4226092098|1049.4226092098|1003.4815882952|-1115.9782602348|-1119.1980669276|-1130.0310817503|-1130.0310817503|-1130.0310817503|-1130.0310817503|-1130.0310817503|-1130.0310817503|-1130.0310817503|-1130.0310817503|-1130.0310817503|-1130.0310817503|-1130.0310817503|-1130.0310817503|-1153.1827103108|1082.0088041834|1082.0088041834|1081.2320046482|1063.0355607203||||1062.6303218769|1062.6303218769|1041.2559131965|1027.1527681784|1027.1527681784|1027.1527681784|1027.1527681784|1027.1527681784|1027.1527681784|1027.1527681784|1027.1527681784|1025.3919646427|1025.3244051585|1021.3387718006|1021.3387718006|1015.0910774679|1015.0910774679|1015.0910774679|1015.0910774679|1015.0910774679|1015.0910774679|-1067.3501094546|-1067.3501094546|-1067.3501094546|-1067.3501094546|-1067.3501094546|-1067.3501094546|-1067.3501094546|-1067.3501094546|-1067.3501094546||-1068.6667882828|-1074.1133188677|-1074.1133188677|-1087.4036876308|-1097.8929862564|1014.0024861032|1014.0024861032|1011.6494694284|1011.6494694284|1011.6494694284|1011.6494694284|1011.6494694284|1011.6494694284|1011.6494694284|1011.6494694284|1011.6494694284|1011.6494694284|
04443|946085|/equities/daito-trust-construction|TOPIX500/EAFAVALUE|16337.386279713|16337.386279713|16337.386279713|16337.386279713|16337.386279713|16337.386279713|16097.095866348|15899.135194579|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568||-16625.791726568|-16625.791726568||||-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|-16625.791726568|15969.971668084|15969.971668084|15969.971668084|15969.971668084|15969.971668084|15969.971668084|15969.971668084|15957.409695589|15957.409695589|15957.409695589|15951.288550654|15820.622602135|15820.622602135|15820.622602135|15820.622602135|15820.622602135|15820.622602135|15820.622602135|15820.622602135||15487.080669039|15333.772430913|15333.772430913|15219.740493114|15219.740493114|15219.740493114|15219.740493114|15219.740493114|15219.740493114|15219.740493114|15219.740493114|15219.740493114|15219.740493114||15219.740493114|15219.740493114|15034.279689455|-15970.726346894|-15970.726346894|-15983.307052104|-16046.335866796|-16046.335866796|-16107.595407551|-16184.272675056|-16319.191861174|-16321.879845748|-16339.055876459|-16339.055876459|-16339.055876459|-16339.055876459|-16339.055876459|-16339.055876459||-16339.055876459|-16339.055876459|-16344.506529399|-16557.507254888|-16624.95949108|-16624.95949108|-16624.95949108|-16624.95949108|-16624.95949108|-16665.510545644|-16676.678384049|-16686.012512759|-16686.012512759|-16686.012512759||-16686.012512759|-16686.012512759|-16686.012512759|-16686.012512759|-16686.012512759|15855.008521341|15855.008521341|15855.008521341|15855.008521341|15734.731690379|15574.701878199|15480.779864665|15360.588738517|15353.987487241|15213.319430268|15010.35492252|14941.580151259|14941.580151259|14728.647328174|14728.647328174|14728.647328174|14728.647328174|14728.647328174|14728.647328174|14728.647328174||14712.108142416|14711.182891871|14711.182891871|14669.647657634|14570.822142409|14570.822142409|14570.822142409|14570.822142409|14557.024602677|13906.841339242|-14617.800616028|-14617.800616028|-14617.800616028|-14617.800616028|-14617.800616028|-14617.800616028|-14617.800616028|-14617.800616028||-14632.000684475|-14700.834093861|-14783.148993179|14016.952016208|14016.952016208|14016.952016208|14016.952016208|14016.952016208|14016.952016208|14016.952016208|14016.952016208|14016.952016208|14016.952016208|14016.952016208|14016.952016208|14016.952016208|14016.952016208|13799.113351342|13624.014834824|13595.572038694|13586.20004777|13586.20004777|13394.666719745|13257.407466383|13209.341629314|13208.170959279|-13871.474522382|-13871.474522382|-13871.474522382|-13871.474522382|-13871.474522382|-13871.474522382|-13871.474522382|-13878.161643573|-13878.161643573|-13878.161643573|-13878.161643573|-13878.161643573|-13878.161643573|-13878.161643573|-13878.161643573|-13878.161643573|-13878.161643573|-13878.161643573|-13878.161643573|-13878.161643573|-13878.161643573|-13878.161643573|-13878.161643573|-13878.161643573||||-13878.161643573|-13878.161643573|-13878.161643573|13164.73399318|13164.73399318|13150.815547978|13029.153873535|13029.153873535|13029.153873535|13029.153873535|13029.153873535|13029.153873535|13029.153873535|13029.153873535|13029.153873535|13029.153873535|12961.837637261|12906.389077176|12906.389077176|12906.389077176|12751.221082934|12751.221082934|-13325.44903122|-13325.44903122|-13325.44903122|-13325.44903122|-13325.44903122|-13325.44903122|-13325.44903122|-13325.44903122||-13346.617326776|12802.491444773|12802.491444773|12802.491444773|12802.491444773|12802.491444773|12802.491444773|12802.491444773|12632.212716414|12522.458573793|-13065.547389243|-13065.547389243|-13065.547389243|-13065.547389243|-13065.547389243|-13065.547389243|-13065.547389243|
04444|44149|/equities/daiwa-house-industry-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-4602.6582093675|-4602.6582093675|-4616.4535659639|-4644.6150732933|-4658.124970016|-4658.124970016|-4658.124970016|-4658.124970016|-4658.124970016|-4658.124970016|-4658.124970016|-4658.124970016|-4658.124970016|-4658.124970016|-4658.124970016|-4658.124970016|-4658.124970016|-4730.5833000178|4419.389422317|4419.389422317|4419.389422317|4419.389422317|4296.3017559469|4296.3017559469||4200.6686177188|-4371.460593079||||-4371.460593079|-4371.460593079|-4371.460593079|-4371.460593079|-4371.460593079|-4371.460593079|-4371.460593079|-4371.460593079|-4371.460593079|-4406.5117700878|4189.956617662|4189.956617662|4189.956617662|4189.956617662|4189.956617662|4189.956617662|4189.956617662|4128.2851307356|4099.4247326907|4099.4247326907|4099.4247326907|4099.4247326907|4099.4247326907|4099.4247326907|4099.4247326907|4099.4247326907||4099.4247326907|4099.4247326907|4099.4247326907|4099.4247326907|4099.4247326907|4099.4247326907|4099.4247326907|4099.4247326907|4099.4247326907|4099.4247326907|4099.4247326907|4099.4247326907|4099.4247326907||4051.9163696564|3999.9070773959|3902.6745304399|3900.4290404503|3900.4290404503|3900.4290404503|3900.4290404503|3900.4290404503|3900.4290404503|3900.4290404503|3900.4290404503|3900.4290404503|3900.4290404503|3900.4290404503|3900.4290404503|3900.4290404503|-4126.9840887224|-4126.9840887224||-4126.9840887224|-4126.9840887224|-4126.9840887224|-4202.5378763582|-4242.1208350101|-4242.1208350101|4025.9504597247|4025.9504597247|4025.9504597247|4025.9504597247|4025.9504597247|4025.9504597247|4025.9504597247|3989.8832836107||3989.8832836107|3941.514621775|3941.514621775|3941.514621775|3941.514621775|3941.514621775|3941.514621775|3925.84957975|3910.7773108333|3909.197012037|3870.9966800411|3853.0518667123|3840.7986008794|3840.7986008794|3805.3317787549|3777.249109574|3777.249109574|3742.3878995266|3713.5246040574|3713.5246040574|3713.5246040574|3713.5246040574|3713.5246040574|3713.5246040574|3713.5246040574||3713.5246040574|3713.5246040574|3713.5246040574|3713.5246040574|3713.5246040574|3713.5246040574|3713.5246040574|3713.5246040574|3699.8606711748|3692.9144088578|3692.9144088578|3679.2523566146|3679.2523566146|3650.8760595865|3650.8760595865|3650.8760595865|3650.8760595865|3650.8760595865||3650.8760595865|3650.8760595865|3650.8760595865|3650.8760595865|3650.8760595865|3650.8760595865|3650.8760595865|3650.8760595865|3650.8760595865|3650.8760595865|3650.8760595865|3650.8760595865|3650.8760595865|3650.8760595865|3650.8760595865|3650.8760595865|3650.8760595865|3587.4865189698|3587.4865189698|3587.4865189698|3587.4865189698|3587.4865189698|3567.1516877442|3566.1283810805|3566.1283810805|3566.1283810805|3566.1283810805|3566.1283810805|3527.3093123117|3517.7881247908|3448.365450373|3448.365450373|3448.365450373|3448.365450373|3448.365450373|3442.9079634235|3442.9079634235|3427.559214103|3427.559214103|3403.8253965748|3403.8253965748|3403.8253965748|3375.6548105862|3375.6548105862|3362.227567318|3352.6464217619|3352.6464217619|3352.6464217619|3352.6464217619|3317.6734180547||||3317.6734180547|3317.6734180547|3306.4149089497|3274.0165654997|3250.7961838885|3218.6624265428|3137.6249183809|3104.3054648677|3097.3832899601|-3204.4252795944|-3204.4252795944|-3204.4252795944|-3204.4252795944|-3204.4252795944|-3204.4252795944|-3204.4252795944|-3204.4252795944|-3204.4252795944|-3204.4252795944|-3204.4252795944|-3204.4252795944|-3204.4252795944|-3204.4252795944|-3204.4252795944|-3204.4252795944|-3204.4252795944|-3204.4252795944|-3204.4252795944|-3204.4252795944|-3204.4252795944||-3204.4252795944|-3223.3880957086|-3223.3880957086|-3223.3880957086|-3223.3880957086|3129.567084076|3129.567084076|3129.567084076|3074.6300934177|3053.755659353|3042.50628817|3030.7816463497|3030.7816463497|3030.7816463497|3030.7816463497|3027.0351626108|3016.7240981755|
04445|44332|/equities/daiwa-securities-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|994.18605975166|994.18605975166|994.18605975166|994.18605975166|994.18605975166|994.18605975166|994.18605975166|994.18605975166|994.18605975166|994.18605975166|994.18605975166|994.18605975166|979.07846882921|979.07846882921|977.86803981306|977.86803981306|977.86803981306|977.86803981306|977.86803981306|960.02004423673|957.8519064651|957.8519064651|949.34865809493|949.34865809493||925.11518786807|923.1666786643||||923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643|923.1666786643||923.1666786643|923.1666786643|923.1666786643|907.91296137396|907.86996861104|906.59994613467|895.84992590809|893.39608542781|893.39608542781|893.39608542781|893.39608542781|893.39608542781|893.39608542781||884.34009559795|869.23341039204|838.62750542062|838.62750542062|838.62750542062|838.62750542062|838.62750542062|838.62750542062|838.62750542062|838.62750542062|838.62750542062|838.62750542062|838.62750542062|838.62750542062|838.62750542062|838.62750542062|828.32500195391|811.64443508659||-876.98489225339|-876.98489225339|-876.98489225339|-903.47209165307|-913.83899299858|-913.83899299858|866.37114626748|866.37114626748|866.37114626748|866.37114626748|866.37114626748|866.37114626748|866.37114626748|866.37114626748||866.37114626748|854.02906361534|844.16010052312|834.02786844691|826.03094798681|823.07326604654|818.98697176829|812.16332976967|803.76479390098|801.07755759505|793.71950979528|788.88833268812|786.33148144275|777.5127422389|767.6363877253|760.12951935126|760.12951935126|747.78277554328|740.34869363231|740.34869363231|740.34869363231|740.34869363231|740.34869363231|740.34869363231|740.34869363231||740.34869363231|740.34869363231|740.34869363231|733.45499010491|733.45499010491|733.45499010491|733.45499010491|733.45499010491|730.34997612025|718.06285526431|718.06285526431|718.06285526431|717.24208378435|709.40232006312|709.24049778421|709.24049778421|709.24049778421|709.24049778421||709.24049778421|709.24049778421|709.24049778421|709.24049778421|709.24049778421|709.24049778421|709.24049778421|709.24049778421|708.96168454973|706.14631074102|702.97608692969|702.97608692969|702.97608692969|702.97608692969|702.97608692969|702.97608692969|702.97608692969|692.91534936691|692.91534936691|692.91534936691|689.06151557261|684.30724562864|673.95805612384|661.79573202499|661.79573202499|652.19527340342|643.80717520568|643.80717520568|632.86907338935|630.41007476203|621.20246877406|621.20246877406|621.20246877406|621.20246877406|621.20246877406|621.20246877406|621.20246877406|621.20246877406|618.72496530451|616.72560398424|616.72560398424|616.72560398424|611.47289331583|608.52651729939|608.52651729939|608.52651729939|608.52651729939|608.52651729939|608.52651729939|608.52651729939||||608.52651729939|608.52651729939|608.52651729939|608.52651729939|608.52651729939|608.52651729939|605.75168588821|604.37245171384|604.37245171384|603.52494634871|600.41660705412|593.62956339347|593.24082770023|593.24082770023|593.24082770023|591.14446984751|591.14446984751|591.14446984751|591.14446984751|591.14446984751|591.14446984751|588.53462863512|588.53462863512|588.53462863512|588.53462863512|-630.39893772757|-630.39893772757|-630.39893772757|-630.39893772757|-630.39893772757||-630.39893772757|-631.48634287354|-631.48634287354|-654.98482541504|-658.92758379449|-666.5862042161|642.28863677024|642.28863677024|636.54292974472|629.99214416079|624.49127128977|622.79807330922|622.79807330922|622.79807330922|622.79807330922|622.79807330922|622.79807330922|
04446|946114|/equities/daiwabo-holdings-co-ltd|TOPIX500|-3060.2559675427|3076.6302323295|3076.6302323295|3076.6302323295|3076.6302323295|3076.6302323295|3076.6302323295|3076.6302323295|3076.6302323295|3076.6302323295|3076.6302323295|3076.6302323295|3056.2002581439|3043.0100001566|3043.0100001566|3043.0100001566|3043.0100001566|3043.0100001566|3043.0100001566|3043.0100001566|3016.6222223962|2947.0802471069|2908.7002745632|2901.1642865472||2901.1642865472|2901.1642865472||||2901.1642865472|2901.1642865472|2880.8492072746|2876.5175398452|2876.5175398452|2847.5750442725|2792.1389380805|2782.0154867562|2753.7949852846|-2966.6038948097|-2966.6038948097|-2966.6038948097|-2966.6038948097|-2966.6038948097|-2966.6038948097|-2966.6038948097|-2999.7764133453|-2999.7764133453|-3002.4737926058|2809.1674784294|2809.1674784294|2809.1674784294|2809.1674784294|2809.1674784294|2809.1674784294|2809.1674784294||2809.1674784294|2809.1674784294|2809.1674784294|2809.1674784294|2809.1674784294|2809.1674784294|2809.1674784294|2809.1674784294|2809.1674784294|2734.8638598223|2734.8638598223|2734.8638598223|2734.8638598223||-2932.5845368866|-2932.5845368866|-2932.5845368866|-2932.5845368866|-2932.5845368866|-2932.5845368866|-2932.5845368866|-2932.5845368866|-2966.8439298741|-2986.2528051177|-2986.2528051177|-2986.2528051177|-2986.2528051177|-2986.2528051177|-2986.2528051177|-2986.2528051177|-2986.2528051177|-2986.2528051177||-2986.2528051177|-2986.2528051177|-2986.2528051177|-3023.2765086745|-3023.2765086745|-3023.2765086745|-3023.2765086745|-3023.2765086745|-3023.2765086745|-3023.2765086745|-3023.2765086745|-3071.5294540828|2847.0465432379|2847.0465432379||2847.0465432379|2847.0465432379|2847.0465432379|2847.0465432379|2847.0465432379|2847.0465432379|2847.0465432379|2847.0465432379|2833.3017147088|2807.7796830098|2800.7552033442|2789.0335592714|2736.6206214126|2700.7451349029|2681.3001498921|2623.8149998668|2623.8149998668|2592.9245540011|2592.9245540011|2592.9245540011|-2771.9389788001|-2771.9389788001|-2771.9389788001|-2771.9389788001|-2771.9389788001||-2771.9389788001|-2771.9389788001|-2771.9389788001|-2771.9389788001|-2799.6821986668|-2818.2024429631|-2850.6761057203|-2850.6761057203|-2850.6761057203|-2850.6761057203|-2854.8731225732|-2854.8731225732|-2854.8731225732|-2854.8731225732|-2856.5412526561|-2856.5412526561|-2856.5412526561|-2856.5412526561||-2856.5412526561|-2856.5412526561|-2856.5412526561|-2856.5412526561|-2856.5412526561|-2875.5458362846|2702.2601283861|2702.2601283861|2702.2601283861|2702.2601283861|2702.2601283861|2702.2601283861|2702.2601283861|2702.2601283861|2702.2601283861|2702.2601283861|2702.2601283861|2702.2601283861|2702.2601283861|2702.2601283861|2702.2601283861|2702.2601283861|2646.7612537624|2643.568059736|2587.0478441511|2524.2048616613|-2731.195684101|-2731.195684101|-2731.195684101|-2731.195684101|-2731.195684101|-2731.195684101|2562.5360986268|2562.5360986268|2562.5360986268|2557.0256237175|2557.0256237175|2557.0256237175|2557.0256237175|2557.0256237175|2557.0256237175|2557.0256237175|2557.0256237175|2557.0256237175|2557.0256237175|2517.1395819083|2511.1550910092|2509.2278788992|2464.6976432213|2450.4418258014||||2439.9158343228|2439.9158343228|2396.2328674329|2396.2328674329|2396.2328674329|2396.2328674329|2349.7587415922|2337.787490658|2323.5416562866|2297.3796180962|2288.5329089958|2266.4233444393|2266.4233444393|2238.4148271548|2232.2942523942|2203.2713915491|2169.5793239434|2137.7919395657|2137.7919395657|2137.7919395657|-2228.6228208332|-2228.6228208332|-2228.6228208332|-2228.6228208332|-2228.6228208332|-2228.6228208332|-2228.6228208332|-2228.6228208332|-2228.6228208332|-2243.88002572||-2243.88002572|-2244.0612341411|-2244.0612341411|-2244.0612341411|-2244.0612341411|2172.9228612604|2172.9228612604|2172.9228612604|2138.5809569561|2112.5343966178|2064.7048851309|2048.283205701|2013.20356189|2011.4484021|1989.9982245556|1971.2202495062|1965.9862179395|
04447|102045|/equities/dena-co-ltd|NIKKE225/TOPIX500|-1482.2714726414|-1482.2714726414|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1467.6279994423|1440.336666047|1427.0962956078|1374.9403284531||-1404.1538210204|-1404.1538210204||||-1404.1538210204|-1404.1538210204|-1404.1538210204|-1404.1538210204|-1420.6986900227|-1428.9194948648|-1428.9194948648|-1428.9194948648|-1428.9194948648|-1428.9194948648|-1439.4938831831|-1463.465425759|-1469.2393619544|-1510.2104021716|-1510.9837801906|-1535.3430891007|1459.3128533185|1459.3128533185|1459.3128533185|1459.3128533185|1459.3128533185|1459.3128533185|1459.3128533185|1459.3128533185|1459.3128533185|1459.3128533185||1459.3128533185|1459.3128533185|1459.3128533185|1459.3128533185|1459.3128533185|1459.3128533185|1459.3128533185|1459.3128533185|1459.3128533185|1459.3128533185|1459.3128533185|1439.2920592428|1435.3245102698||1409.4994558553|-1494.8820214371|-1494.8820214371|-1494.8820214371|-1494.8820214371|-1494.8820214371|-1494.8820214371|-1494.8820214371|-1494.8820214371|-1498.1486120631|-1498.1486120631|-1498.1486120631|-1498.1486120631|-1498.1486120631|-1517.4706800701|-1519.4484083277|-1519.4484083277|-1519.4484083277||-1519.4484083277|-1519.4484083277|-1519.4484083277|-1531.4982314752|-1551.211112021|-1551.211112021|-1551.211112021|-1551.211112021|-1551.211112021|-1551.211112021|-1551.211112021|-1567.26234669|-1567.6385833412|-1567.6385833412||-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1567.6385833412|-1599.5706481569|-1611.717386841|-1636.6582076011|-1640.8702306679||-1662.8002562977|-1734.8089583922|-1734.8089583922|-1742.9543982136|-1759.0882202373|-1771.1258002637|-1787.7685951283|-1787.7685951283|-1787.7685951283|-1787.7685951283|-1802.992092751|-1802.992092751|-1820.8801030567|-1824.6174111811|-1824.6174111811|-1849.8249013123|-1863.4165570137|-1878.8517300152||-1881.26756792|-1881.26756792|-1894.2972976889|-1913.2418349643|-1913.2418349643|-1913.2418349643|-1917.6853721825|1818.0959509507|1818.0959509507|1818.0959509507|1818.0959509507|1818.0959509507|1818.0959509507|1818.0959509507|1818.0959509507|1818.0959509507|1818.0959509507|-1914.7178897283|-1914.7178897283|-1914.7178897283|-1914.7178897283|-1914.7178897283|-1914.7178897283|-1914.7178897283|-1914.7178897283|-1914.7178897283|-1914.7178897283|-1914.7178897283|-1914.7178897283|-1914.7178897283|-1914.7178897283|-1914.7178897283|-1919.4087663648|-1950.4541848498|-1959.8446726541|-1959.8446726541|-1990.2718585045|-2021.4687316717|1933.8691312779|1933.8691312779|1933.8691312779|1933.8691312779|1933.8691312779|1931.2434791977|1907.0483102197|1879.6092335774|1865.215103182|1865.215103182|1838.18344798|1835.9718079287||||1835.9718079287|1835.9718079287|1811.635342143|1782.7288643937|1782.7288643937|1782.7288643937|1779.6801648832|1779.6801648832|1779.6801648832|1779.6801648832|1779.6801648832|1779.6801648832|1779.6801648832|1779.6801648832|1779.6801648832|1772.5335165369|1762.6313314082|1762.6313314082|1762.6313314082|1762.6313314082|1758.4792571202|1750.3102856891|1725.0114285435|1713.5252408135|1713.5252408135|1713.5252408135|1713.5252408135|1713.5252408135|1713.5252408135|1713.5252408135||1713.5252408135|1713.5252408135|1713.5252408135|1713.5252408135|1713.5252408135|1713.5252408135|1713.5252408135|1713.5252408135|-1792.9848486305|-1792.9848486305|-1792.9848486305|-1792.9848486305|-1799.2053873672|1735.5726659213|1735.5726659213|1735.5726659213|1735.5726659213|
04448|44110|/equities/denki-kagaku-kogyo-k.k.|NIKKE225/TOPIX500|-2593.8065747715|-2593.8065747715|-2631.7543963866|2500.6044927689|2500.6044927689|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2494.0771920157|2472.1354222416|2472.1354222416||2460.2893580462|2395.4837753657||||-2537.7135718596|-2537.7135718596|-2537.7135718596|-2537.7135718596|-2537.7135718596|-2537.7135718596|-2537.7135718596|-2537.7135718596|-2537.7135718596|-2537.7135718596|-2542.265079844|-2553.3500887155|-2595.6945430172|-2628.8272700192|-2650.2525222435|-2658.975024715|-2690.8793205967|-2690.8793205967|-2690.8793205967|-2726.9200589285|-2726.9200589285|-2726.9200589285|-2726.9200589285|-2726.9200589285|-2740.3211155747|-2740.3211155747||-2740.3211155747|-2740.3211155747|-2754.4789210227|-2754.4789210227|-2754.4789210227|-2754.4789210227|-2754.4789210227|-2760.4215074354|-2760.4215074354|-2784.7312521848|-2784.7312521848|-2784.7312521848|-2784.7312521848||-2784.7312521848|-2784.7312521848|-2784.7312521848|-2784.7312521848|-2784.7312521848|-2784.7312521848|-2784.7312521848|-2784.7312521848|-2784.7312521848|-2784.7312521848|-2784.7312521848|-2784.7312521848|-2784.7312521848|-2784.7312521848|-2784.7312521848|-2784.7312521848|-2784.7312521848|-2784.7312521848||-2784.7312521848|-2784.7312521848|-2784.7312521848|-2815.756946872|-2874.122773916|-2874.122773916|-2915.41419324|2772.1161596489|2772.1161596489|2772.1161596489|2772.1161596489|2772.1161596489|2772.1161596489|2772.1161596489||2772.1161596489|2734.1290662766|2702.0139874917|2702.0139874917|2702.0139874917|2702.0139874917|2702.0139874917|2702.0139874917|2687.1544305463|2671.782700607|2647.0363340078|2619.7348155642|2584.066461738|2571.51829082|-2691.954867265|-2691.954867265|-2691.954867265|-2691.954867265|-2691.954867265|-2691.954867265|-2691.954867265|-2691.954867265|-2693.6806123135|-2693.6806123135|-2693.6806123135||-2693.6806123135|-2693.6806123135|-2703.2006803484|-2813.1674226093|-2833.1582473436|2727.8765468537|2727.8765468537|2727.8765468537|2713.2239409486|2674.2210454984|2667.6900505538|2650.5926550047|2650.5926550047|2629.0134013024|2629.0134013024|2629.0134013024|2629.0134013024|2629.0134013024||2629.0134013024|2629.0134013024|2629.0134013024|2629.0134013024|2629.0134013024|2629.0134013024|2629.0134013024|2629.0134013024|2629.0134013024|2625.8204458916|2587.6672171501|2587.6672171501|2568.2969079446|-2686.100640082|-2686.100640082|-2686.100640082|-2686.100640082|-2686.100640082|-2686.100640082|-2686.100640082|-2686.100640082|-2686.100640082|-2686.100640082|-2686.100640082|-2686.100640082|-2686.100640082|-2686.100640082|-2686.100640082|-2686.100640082|-2686.100640082|-2686.100640082|-2686.100640082|-2693.1673778689|-2712.5748642987|-2756.0276269986|-2769.9751411096|-2774.7443399871|-2774.7443399871|-2774.7443399871|-2774.7443399871|-2774.7443399871|-2774.7443399871|-2774.7443399871|-2774.7443399871|-2774.7443399871|-2774.7443399871|-2774.7443399871|-2774.7443399871|-2774.7443399871|-2774.7443399871||||-2774.7443399871|-2774.7443399871|-2774.7443399871|-2774.7443399871|-2774.7443399871|-2774.7443399871|-2774.7443399871|-2774.7443399871|-2774.7443399871|-2774.7443399871|-2774.7443399871|-2774.7443399871|-2774.7443399871|-2774.7443399871|-2774.7443399871|-2774.7443399871|-2774.7443399871|-2774.7443399871|-2784.0492666523|-2837.8325185026|-2846.6212457831|-2846.6212457831|-2846.6212457831|-2846.6212457831|-2846.6212457831|-2846.6212457831|-2846.6212457831|-2846.6212457831|-2846.6212457831|-2849.3651055984||-2849.3651055984|-2849.3651055984|-2849.3651055984|-2862.0988958005|-2862.0988958005|-2925.5842795314|2804.5705212968|2804.5705212968|2804.5705212968|2804.5705212968|2804.5705212968|2804.5705212968|2804.5705212968|2804.5705212968|2804.5705212968|2804.5705212968|2804.5705212968|
04449|44301|/equities/denso-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2387.6513042724|2342.0847825248|2303.2053139165|2249.8947932405|2247.5497702673|2204.7856930964|2204.7856930964|2204.7856930964|2198.789658996|2194.6985622042|2194.6985622042|2194.6985622042|2194.6985622042|2194.6985622042|2163.3595135603|2160.0407907939|2160.0407907939|2160.0407907939|2160.0407907939|2160.0407907939|2160.0407907939|2160.0407907939|2093.1564342154|-2248.7280492211||-2248.7280492211|-2248.7280492211||||-2248.7280492211|-2248.7280492211|-2251.0867213568|-2263.4296903964|-2275.0691496672|-2275.0691496672|-2275.0691496672|-2275.0691496672|-2275.0691496672|-2275.0691496672|-2275.0691496672|-2311.1879440746|-2363.0977156385|-2385.7502662203|-2385.7502662203|-2393.7502958004|-2471.7819558304|-2471.7819558304|-2471.7819558304|-2518.813284256|-2523.9475778546|-2523.9475778546|-2523.9475778546|-2558.4695309496|-2628.5336501366|-2628.5336501366||-2628.5336501366|-2665.8985001518|-2667.7029959709|-2667.7029959709|-2667.7029959709|-2667.7029959709|-2667.7029959709|-2667.7029959709|-2667.7029959709|-2667.7029959709|-2695.3088844122|-2704.9923104746|-2704.9923104746||-2704.9923104746|-2704.9923104746|-2704.9923104746|-2736.102567194|-2794.0861857711|-2801.456873079|-2875.7862630605|-2875.7862630605|-2953.2625145117|-3019.8194605686|-3120.5771784095|-3228.7246426772|-3317.832936308|-3388.5921514534|-3513.7690571704|-3638.8545079671|-3702.0883421857|-3811.2926024285||-3898.0473360317|-4035.8303733686|-4218.7281926318|-4498.8924362575|-4760.2138180639|-5002.932020071|-5321.2300223011|9853.3548491538|9853.3548491538|9853.3548491538|9853.3548491538|9853.3548491538|9853.3548491538|9853.3548491538||9853.3548491538|9853.3548491538|9853.3548491538|9853.3548491538|9853.3548491538|9853.3548491538|9853.3548491538|9853.3548491538|9679.5609435042|9655.3454927825|9539.0505475361|9423.2783861512|9361.288270081|9361.288270081|9361.288270081|9361.288270081|9361.288270081|9361.288270081|9361.288270081|9361.288270081|9361.288270081|9361.288270081|9361.288270081|9361.288270081|9361.288270081||9361.288270081|9361.288270081|9361.288270081|9361.288270081|9361.288270081|9361.288270081|9361.288270081|9361.288270081|9220.1536334233|9186.4365697658|9186.4365697658|9186.4365697658|9186.4365697658|-9676.0181724392|-9676.0181724392|-9676.0181724392|-9676.0181724392|-9676.0181724392||-9676.0181724392|-9676.0181724392|-9676.0181724392|9187.072668131|9187.072668131|9187.072668131|9187.072668131|9164.94673269|9164.94673269|9164.94673269|9155.5759990654|9155.5759990654|9155.5759990654|9155.5759990654|9155.5759990654|9155.5759990654|9155.5759990654|9155.5759990654|9155.5759990654|9155.5759990654|9155.5759990654|9155.5759990654|9155.5759990654|8919.1399989616|8728.9926824593|8728.9926824593|8728.9926824593|8728.9926824593|8656.7872622955|8656.7872622955|8464.2794836415|8464.2794836415|8464.2794836415|8464.2794836415|8464.2794836415|8387.7549818239|8325.2503180026|8325.2503180026|8325.2503180026|8205.0621209909|8205.0621209909|8144.2356899899|7969.6507666554|7904.2230740616|7880.6923045128|7838.9914494587|7757.3792173645|7757.3792173645|7757.3792173645|7735.1045505686||||7735.1045505686|7735.1045505686|7645.1161672984|7328.9830827139|7328.9830827139|7328.9830827139|7201.7610302826|7201.7610302826|7201.7610302826|7201.7610302826|7201.7610302826|7201.7610302826|7201.7610302826|7201.7610302826|7201.7610302826|7201.7610302826|7201.7610302826|7201.7610302826|7201.7610302826|7201.7610302826|7201.7610302826|7153.5122558696|7080.0691731884|6917.2990813205|6860.8878681339|-7318.3008027629|-7318.3008027629|-7318.3008027629|-7318.3008027629|-7318.3008027629||-7318.3008027629|-7318.3008027629|-7318.3008027629|-7496.5564475144|-7615.2849416826|7333.8299839744|7333.8299839744|7333.8299839744|7229.3110933049|7223.7901036721|7194.6001151913|7093.7751802599|7093.7751802599|7093.7751802599|7093.7751802599|7093.7751802599|7093.7751802599|
04450|44145|/equities/dentsu-inc.|NIKKE225/TOPIX500/EAFAVALUE|3825.2127010005|3825.2127010005|3825.2127010005|3825.2127010005|3825.2127010005|3825.2127010005|3825.2127010005|3825.2127010005|3825.2127010005|3825.2127010005|3796.1807788894|3777.8119765438|3762.0765142516|3762.0765142516|3756.1331121452|3756.1331121452|3756.1331121452|3756.1331121452|3756.1331121452|3756.1331121452|3743.1479023836|3696.4976693151|3648.1085214612|3561.0094682903||-3775.038304694|-3775.038304694||||-3775.038304694|-3775.038304694|-3799.3415978745|-3799.3415978745|-3799.3415978745|-3799.3415978745|-3799.3415978745|-3799.3415978745|-3799.3415978745|-3799.3415978745|-3864.8795531939|-3924.5328368821|-3973.6475965357|-4016.1204895503|-4016.1204895503|-4022.2449883892|-4095.6055426546|-4106.1728251718|-4111.4142501909|-4113.071389101|-4219.6807272852|-4219.6807272852|-4223.8119192058|-4249.4576880064|-4276.3047846453|-4276.3047846453||-4276.3047846453|-4277.2239844243|-4277.2239844243|-4277.2239844243|-4328.0266493603|-4437.196277067|4278.9599394916|4278.9599394916|4278.9599394916|4278.9599394916|4278.9599394916|4278.9599394916|4278.9599394916||4230.7332661018|-4478.1804657786|-4478.1804657786|-4478.1804657786|-4478.1804657786|-4478.1804657786|-4478.1804657786|-4478.1804657786|-4478.1804657786|-4478.1804657786|-4478.1804657786|-4478.1804657786|-4478.1804657786|-4478.1804657786|-4478.1804657786|-4478.1804657786|-4478.1804657786|-4478.1804657786||-4478.1804657786|-4478.1804657786|-4478.1804657786|-4582.9477583725|-4582.9477583725|-4582.9477583725|-4582.9477583725|-4582.9477583725|-4582.9477583725|-4582.9477583725|-4582.9477583725|-4582.9477583725|-4582.9477583725|-4582.9477583725||-4582.9477583725|-4582.9477583725|-4582.9477583725|-4582.9477583725|-4582.9477583725|-4617.719731525|4330.932430216|4330.932430216|4283.9804780178|4196.0894200198|-4432.6818596724|-4432.6818596724|-4432.6818596724|-4432.6818596724|-4432.6818596724|-4432.6818596724|-4432.6818596724|-4432.6818596724|-4432.6818596724|-4457.4154453668|-4457.4154453668|-4457.4154453668|-4506.9060504076|-4643.0622782306|-4826.627005125||-4826.627005125|-4826.627005125|-4826.627005125|-4826.627005125|-4826.627005125|-4845.5333266699|-4845.5333266699|-4845.5333266699|-4845.5333266699|-4845.5333266699|-4845.5333266699|-4845.5333266699|-4845.5333266699|-4845.5333266699|-4845.5333266699|-4845.5333266699|-4845.5333266699|-4845.5333266699||-4845.5333266699|-4845.5333266699|-4890.4270599038|-4890.4270599038|-4890.4270599038|-4891.4745110043|-4926.5272344492|4600.6501569334|4600.6501569334|4600.6501569334|4600.6501569334|4600.6501569334|4600.6501569334|4525.9858119799|4525.9858119799|4525.9858119799|4499.3175688666|-4744.6382528064|-4744.6382528064|-4744.6382528064|-4744.6382528064|-4744.6382528064|-4744.6382528064|-4744.6382528064|-4744.6382528064|-4744.6382528064|-4744.6382528064|-4744.6382528064|-4744.6382528064|-4744.6382528064|-4744.6382528064|-4744.6382528064|-4755.1536142293|-4781.5595713659|-4792.8439681843|-4795.937742427|-4827.5797500137|-4827.5797500137|-4827.5797500137|-4827.5797500137|-4827.5797500137|-4827.5797500137|-4837.5886111263|-4902.598456807|4767.6683813255|4741.3204642199|4741.3204642199|4741.3204642199|4741.3204642199|4741.3204642199||||4741.3204642199|4716.7449602444|4665.8277336048|4618.676214327|4618.676214327|4615.1517626496|4615.1517626496|4615.1517626496|4615.1517626496|4615.1517626496|4603.2241807218|4553.860200802|4539.8446675578|4513.2341574787|4513.2341574787|4479.1490638652|4465.5679416506|4465.5679416506|4465.5679416506|4465.5679416506|4465.5679416506|4425.9088240562|4407.6764711735|4385.6931247009|4385.6931247009|4385.6931247009|4385.6931247009|4385.6931247009|4385.6931247009|4385.6931247009||4385.6931247009|4385.6931247009|4385.6931247009|4385.6931247009|4385.6931247009|4385.6931247009|4385.6931247009|4385.6931247009|4362.714583001|4307.7384255567|4251.3760283963|4208.4733648848|4163.5815165387|4124.5485228627|4124.5485228627|4124.5485228627|4124.5485228627|
04451|946157|/equities/dic-corp|NIKKE225/TOPIX500|2671.2923880091|2671.2923880091|2671.2923880091|2671.2923880091|2671.2923880091|2671.2923880091|2671.2923880091|2671.2923880091|2671.2923880091|2671.2923880091|2660.2970977879|2655.8023308755|2589.1716556912|2589.1716556912|2589.1716556912|2589.1716556912|2589.1716556912|2589.1716556912|2589.1716556912|2589.1716556912|2589.1716556912|2589.1716556912|2589.1716556912|2589.1716556912||2589.1716556912|2589.1716556912||||2589.1716556912|2487.414465312|2487.414465312|2487.414465312|2487.414465312|2468.5160725688|2454.1845250765|2427.677250085|-2523.7330179899|-2523.7330179899|-2523.7330179899|-2523.7330179899|-2523.7330179899|-2523.7330179899|-2523.7330179899|-2523.7330179899|-2523.7330179899|-2523.7330179899|-2523.7330179899|-2524.9811310999|-2525.371133425|-2525.371133425|-2525.371133425|-2525.371133425|-2525.371133425|-2525.371133425||-2525.371133425|-2525.371133425|-2525.371133425|-2525.371133425|-2525.371133425|-2525.371133425|-2525.371133425|2340.2820739722|2332.8798482752|2332.8798482752|2332.8798482752|2332.8798482752|2332.8798482752||2332.8798482752|2332.8798482752|2332.8798482752|2332.8798482752|2332.8798482752|2332.8798482752|2332.8798482752|2332.8798482752|2332.8798482752|2332.8798482752|2332.8798482752|2332.8798482752|2332.8798482752|2332.8798482752|2332.8798482752|2332.8798482752|-2445.5110572996|-2445.5110572996||-2445.5110572996|-2445.5110572996|-2445.5110572996|-2490.3733969996|-2541.2665395056|-2541.2665395056|-2558.492641365|-2558.492641365|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371||-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2563.0050890371|-2578.3112100412|-2579.929122268|-2604.4490247422|-2637.4433608247|-2654.5759564719|-2669.3283413233||-2669.3283413233|-2737.9759348037|-2776.5565942263|-2798.9371533658|-2798.9371533658|-2848.2079481842|2681.0467242398|2656.051915822|-2686.8020599816|-2686.8020599816|-2686.8020599816|-2686.8020599816|-2686.8020599816|-2686.8020599816|-2686.8020599816|-2686.8020599816|-2686.8020599816|-2686.8020599816||-2692.6967333129|2565.3697276962|2565.3697276962|2565.3697276962|2565.3697276962|2565.3697276962|2565.3697276962|2565.3697276962|2565.3697276962|2565.3697276962|2565.3697276962|2565.3697276962|2565.3697276962|2549.7163641069|2536.268182341|2529.8280028901|2529.8280028901|2529.7969861318|2529.7969861318|2529.7969861318|2523.1077623687|2514.5086248541|2513.7040276157|2493.7822529063|2486.3136143404|2481.15242022|2481.15242022|2481.15242022|2454.9042224938|-2571.4796576527|-2571.4796576527|-2571.4796576527|-2571.4796576527|2491.7293984551|2491.7293984551|2469.8659982835|2465.3813419527|2465.3813419527|2465.3813419527|2463.8028917868|2463.8028917868|2463.8028917868|2463.8028917868|2463.8028917868|2463.8028917868|2463.8028917868|2457.1393725763|2457.1393725763|2450.0278502916|2450.0278502916||||2450.0278502916|2450.0278502916|2418.586500324|2413.4615916653|2413.4615916653|2413.4615916653|2400.9464094633|2400.9464094633|2375.6071216259|2371.9347180567|2371.9347180567|2352.4274645075|2337.4749605638|2329.8274296522|2329.8274296522|2329.8274296522|2329.8274296522|2329.8274296522|2329.8274296522|2329.8274296522|2329.8274296522|2308.5860329469|-2392.0078593256|-2392.0078593256|-2392.0078593256|-2392.0078593256|-2392.0078593256|-2392.0078593256|-2392.0078593256|-2392.0078593256||-2392.0078593256|-2392.0078593256|-2392.0078593256|-2414.9109374391|-2414.9109374391|2357.0210344346|2357.0210344346|2357.0210344346|2357.0210344346|2357.0210344346|2357.0210344346|2353.6403655177|2353.6403655177|2353.6403655177|2353.6403655177|2353.6403655177|2348.5910363755|
04452|946194|/equities/disco-corp|TOPIX500/EAFAGROWTH|40283.50388219|40023.337646878|38843.152940976|38591.836601084|38050.377928154|38050.377928154|38050.377928154|38050.377928154|38050.377928154|38050.377928154|38050.377928154|38050.377928154|38050.377928154|38050.377928154|37985.975475727|37295.528306363|35739.417662177|35739.417662177|34997.686291308|34282.98476812|33516.0941868|32851.771318666|32057.439336947|32057.439336947||32057.439336947|32057.439336947||||32057.439336947|32057.439336947|31936.599263274|31112.332514749|30982.711462737|30982.711462737|30982.711462737|30982.711462737|30982.711462737|30982.711462737|30982.711462737|30982.711462737|29706.346069707|29336.609091801|29336.609091801|29336.609091801|29336.609091801|29336.609091801|29336.609091801|29336.609091801|29336.609091801|29336.609091801|29178.822994256|29178.822994256|29178.822994256|29178.822994256||29178.822994256|29178.822994256|29178.822994256|29004.247771395|28844.719745995|28287.466384438|26758.909116591|26758.909116591|-29599.674455075|-29599.674455075|-29599.674455075|-29599.674455075|-29599.674455075||-29599.674455075|-29599.674455075|-29599.674455075|-30641.668300746|-30641.668300746|-30641.668300746|27160.054981182|27160.054981182|27160.054981182|27160.054981182|27160.054981182|27160.054981182|27160.054981182|27160.054981182|27160.054981182|27160.054981182|26150.894423535|25552.308715703||-28432.057565703|-28432.057565703|-28432.057565703|-28432.057565703|-28432.057565703|-28432.057565703|-28432.057565703|-28432.057565703|-28432.057565703|-28432.057565703|-28432.057565703|-28462.84173967|-28491.374053194|-28491.374053194||-28491.374053194|-28491.374053194|-28491.374053194|26114.346055184|26114.346055184|26114.346055184|26114.346055184|26094.828950205|26040.94032953|26040.94032953|26040.94032953|26040.94032953|25824.378143922|25658.158655574|25658.158655574|25658.158655574|25658.158655574|24749.03558476|24749.03558476|24749.03558476|24749.03558476|24749.03558476|24749.03558476|24749.03558476|24749.03558476||24749.03558476|24749.03558476|24749.03558476|24749.03558476|24749.03558476|24749.03558476|24749.03558476|24749.03558476|24158.650649733|23365.722944148|22914.692160165|22555.213511294|22052.414146856|22052.414146856|22052.414146856|22052.414146856|22052.414146856|22052.414146856||22052.414146856|22052.414146856|22052.414146856|22052.414146856|22052.414146856|22052.414146856|22052.414146856|22052.414146856|21557.682385395|21365.758205995|21306.431987978|21306.431987978|21306.431987978|21306.431987978|21306.431987978|21306.431987978|21306.431987978|21306.431987978|20726.117951499|20726.117951499|20726.117951499|20726.117951499|20015.686612776|19909.651791974|19355.359602997|19355.359602997|19355.359602997|19355.359602997|19355.359602997|18949.817332492|18949.817332492|18949.817332492|18949.817332492|18949.817332492|18949.817332492|18532.57481388|18231.194237644|17569.62251561|17569.62251561|17467.358350678|17255.9979638|17255.9979638|16627.219959778|16497.466621975|16114.962913306|15577.73657034|15577.485078155|15341.650086839|14955.01199442|14955.01199442||||14955.01199442|14955.01199442|14955.01199442|14955.01199442|14955.01199442|14955.01199442|14955.01199442|14557.791104911|-15113.588408812|-15113.588408812|-15113.588408812|-15113.588408812|-15113.588408812|-15113.588408812|-15113.588408812|-15113.588408812|-15113.588408812|-15113.588408812|-15113.588408812|14094.372185929|14094.372185929|14094.372185929|14094.372185929|13995.848355023|13995.848355023|13995.848355023|13995.848355023|13995.848355023|13750.799203075|13750.799203075||13750.799203075|13750.799203075|13750.799203075|13750.799203075|13750.799203075|13750.799203075|13750.799203075|13750.799203075|13414.781232583|13357.16360912|13352.495108613|13352.495108613|13352.495108613|13352.495108613|13188.224673969|13188.224673969|13188.224673969|
04453|946193|/equities/dmg-mori-seiki-co-ltd|TOPIX500|3110.2771126032|3109.3079028925|3027.6198921027|2920.4109912253|2866.3733235836|2829.5347824805|2829.5347824805|2829.5347824805|2829.5347824805|2829.5347824805|2829.5347824805|2829.5347824805|2829.5347824805|2829.5347824805|2801.0108694228|2763.9009660253|2749.4732955837|2742.3592173152|2690.9546859058|2662.3385398954|2638.4872665504|2630.7914072782|2609.6364106232|2609.6364106232||2609.6364106232|2609.6364106232||||2609.6364106232|2609.6364106232|2609.6364106232|2589.0511242262|2589.0511242262|2554.279026918|-2694.976680068|-2694.976680068|-2694.976680068|-2694.976680068|-2694.976680068|-2694.976680068|2534.8255272471|2534.8255272471|2534.8255272471|2534.8255272471|2534.8255272471|2534.8255272471|2534.8255272471|2534.8255272471|2534.8255272471|2520.670045512|2520.670045512|2520.670045512|2520.670045512|2520.670045512||2520.670045512|2520.670045512|2520.670045512|2500.0222727911|2478.5247475457|-2638.4007218886|-2638.4007218886|-2638.4007218886|-2638.4007218886|-2638.4007218886|-2638.4007218886|-2638.4007218886|-2638.4007218886||-2638.4007218886|-2638.4007218886|-2638.4007218886|-2638.4007218886|-2638.4007218886|-2638.4007218886|-2643.744718381|-2643.744718381|-2645.6330204234|2463.1667434892|2463.1667434892|2463.1667434892|2463.1667434892|2463.1667434892|2463.1667434892|2438.7686038769|-2582.5849277901|-2582.5849277901||-2582.5849277901|-2582.5849277901|-2597.872141989|-2679.4690466545|-2724.9340082154|-2724.9340082154|-2747.6870471795|2614.7688154253|2614.7688154253|2614.7688154253|2614.7688154253|2614.7688154253|2614.7688154253|2597.6320171392||2583.7300190436|2556.0162331039|2556.0162331039|2556.0162331039|2556.0162331039|2556.0162331039|2556.0162331039|2556.0162331039|2556.0162331039|2556.0162331039|2529.9902590043|2487.1002877826|2484.0280975362|2472.1978861514|2448.0809846126|2391.5752896452|2391.5752896452|2359.9594229288|2359.9594229288|2359.9594229288|2359.9594229288|2359.9594229288|2351.4618566497|2351.4618566497|2351.4618566497||2351.4618566497|2351.4618566497|2351.4618566497|2351.4618566497|2325.0011005549|-2507.8310411732|-2508.0585040399|-2508.0585040399|-2508.0585040399|-2508.0585040399|-2508.0585040399|-2508.0585040399|-2508.0585040399|-2508.0585040399|-2508.0585040399|-2508.0585040399|-2508.0585040399|-2508.0585040399||-2508.0585040399|-2508.0585040399|-2534.4261155999|-2556.9456839999|-2567.4674266665|-2575.6370127513|2419.0981156557|2419.0981156557|2419.0981156557|2419.0981156557|2419.0981156557|2419.0981156557|2419.0981156557|2419.0981156557|2419.0981156557|2419.0981156557|2419.0981156557|2419.0981156557|2419.0981156557|2418.9476309339|2418.9476309339|2418.9476309339|2418.9476309339|2364.4973677043|2338.1915196714|2308.9612307938|2308.9612307938|2308.9612307938|2308.9612307938|2308.9612307938|2250.2012748629|2250.2012748629|2250.2012748629|2250.2012748629|2250.2012748629|2176.6125276255|2169.8640072236|2169.8640072236|2169.8640072236|2169.8640072236|2169.8640072236|2106.2528795893|2106.2528795893|2106.2528795893|2106.2528795893|2106.2528795893|2106.2528795893|2106.2528795893|2092.8920884325|-2217.5185796704||||-2217.5185796704|-2217.5185796704|-2217.5185796704|-2217.5185796704|-2217.5185796704|-2217.5185796704|-2217.5185796704|-2217.5185796704|-2217.5185796704|-2217.5185796704|-2217.5185796704|-2217.5185796704|-2217.5185796704|-2217.5185796704|-2217.5185796704|-2217.5185796704|-2217.5185796704|-2217.5185796704|-2217.5185796704|2107.3208783671|2107.3208783671|2107.3208783671|2094.6898648524|-2207.4721529514|-2207.4721529514|-2207.4721529514|-2207.4721529514|-2207.4721529514|-2207.4721529514|-2207.4721529514||-2207.4721529514|-2207.4721529514|-2207.4721529514|-2254.8730283351|-2254.8730283351|-2318.0811425945|2186.8566140808|2186.8566140808|2161.143968001|2161.143968001|2138.4932977789|2107.5481086433|2088.8465139139|2088.8465139139|2088.8465139139|2045.697704487|2045.697704487|
04454|44111|/equities/dowa-holdings-co.,-ltd.|NIKKE225/TOPIX500|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|4984.0092516379|-5268.698361306|-5268.698361306|-5268.698361306|-5268.698361306||-5268.698361306|-5268.698361306||||-5268.698361306|-5268.698361306|-5268.698361306|-5268.698361306|-5268.698361306|-5268.698361306|-5268.698361306|-5268.698361306|-5268.698361306|-5268.698361306|-5268.698361306|-5268.698361306|4978.8472557706|4978.8472557706|4978.8472557706|4978.8472557706|4978.8472557706|4978.8472557706|4978.8472557706|4978.8472557706|4978.8472557706|4931.5350400017|4931.5350400017|4931.5350400017|4931.5350400017|4931.5350400017||4899.6500444464|4839.7164802899|4839.7164802899|4839.7164802899|4839.7164802899|4839.7164802899|4683.4072003221|4634.2147882642|4634.2147882642|4634.2147882642|4634.2147882642|4634.2147882642|4599.6830980713||4472.0923311903|4387.6167362985|4387.6167362985|4387.6167362985|4387.6167362985|4387.6167362985|4387.6167362985|4387.6167362985|4387.6167362985|4387.6167362985|4387.6167362985|4387.6167362985|4387.6167362985|4387.6167362985|4387.6167362985|4387.6167362985|-4729.811467936|-4729.811467936||-4729.811467936|-4729.811467936|-4729.811467936|-4802.5682977066|-4953.6314418962|-4982.7571576625|4735.4425624623|4735.4425624623|4735.4425624623|4735.4425624623|4735.4425624623|4735.4425624623|4698.0472916248|4671.3303240275||4628.247288179|4628.247288179|4628.247288179|4628.247288179|4628.247288179|4628.247288179|4628.247288179|4628.247288179|4555.3978866408|4555.3978866408|4455.386540712|4403.92948968|4375.7904093837|4375.7904093837|4375.7904093837|4375.7904093837|4375.7904093837|4375.7904093837|4375.7904093837|4375.7904093837|4375.7904093837|4375.7904093837|4375.7904093837|4375.7904093837|4375.7904093837||4370.8778559665|-4673.9922887004|-4673.9922887004|-4673.9922887004|-4711.3063791498|-4711.3063791498|-4711.3063791498|-4711.3063791498|-4711.3063791498|-4711.3063791498|-4711.3063791498|-4711.3063791498|-4711.3063791498|-4711.3063791498|-4711.3063791498|-4711.3063791498|-4711.3063791498|-4715.6181990554||-4763.8311099449|-4763.8311099449|-4804.1456777166|4423.1031554869|4423.1031554869|4423.1031554869|4423.1031554869|4423.1031554869|4405.1701727632|4347.9668586258|4275.990016781|4275.990016781|4275.990016781|4275.990016781|4275.990016781|4275.990016781|4275.990016781|4275.990016781|4275.990016781|4275.990016781|4275.990016781|4265.7666853122|4207.8518725691|4122.2659360347|4122.2659360347|4122.2659360347|4122.2659360347|4122.2659360347|4009.1678222651|-4321.860713253|-4321.860713253|-4321.860713253|-4418.4563480589|-4459.6737200654|-4486.0478025499|-4486.0478025499|-4565.8864472777|-4599.9368648838|-4599.9368648838|-4599.9368648838|-4599.9368648838|-4599.9368648838|-4599.9368648838|-4599.9368648838|-4599.9368648838|-4630.9714381281|4348.0872909688|4348.0872909688|4303.4303232986|-4466.6086387194||||-4466.6086387194|-4466.6086387194|-4466.6086387194|-4466.6086387194|-4466.6086387194|-4466.6086387194|-4466.6086387194|-4466.6086387194|-4466.6086387194|-4466.6086387194|-4466.6086387194|-4466.6086387194|-4466.6086387194|-4466.6086387194|-4466.6086387194|-4466.6086387194|-4466.6086387194|-4466.6086387194|-4466.6086387194|-4466.6086387194|-4466.6086387194|-4466.6086387194|-4466.6086387194|-4466.6086387194|-4466.6086387194|-4466.6086387194|-4466.6086387194|-4490.1207096883|-4501.4677026189|-4501.4677026189||-4501.4677026189|-4501.4677026189|-4554.1307806877|-4606.1638183715|-4606.1638183715|4364.2418447485|4364.2418447485|4364.2418447485|4364.2418447485|4364.2418447485|4364.2418447485|4364.2418447485|4364.2418447485|4317.5544268898|4317.5544268898|4317.5544268898|4317.5544268898|
04455|952120|/equities/duskin-co-ltd|TOPIX500|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3337.2941291738|3332.3268101931|3315.6964557701|3309.6627286335|3286.6808095927|-3420.5838010203||-3420.5838010203|-3420.5838010203||||-3420.5838010203|-3420.5838010203|-3420.5838010203|-3420.5838010203|-3420.5838010203|-3420.5838010203|-3435.5415651856|-3435.5415651856|-3435.5415651856|3316.3695950815|3316.3695950815|3316.3695950815|3306.0217723127|3281.1353025697|3257.3170028552|3227.5744476169|3219.5271640188|3199.6412933542|3193.4064380717|3193.4064380717|3193.4064380717|-3292.1985251953|-3292.1985251953|-3292.1985251953|-3292.1985251953|-3292.1985251953||-3292.1985251953|-3292.4428057726|-3292.9967389446|-3292.9967389446|-3292.9967389446|-3292.9967389446|-3292.9967389446|-3292.9967389446|-3292.9967389446|-3292.9967389446|-3312.7185988274|-3355.5302691052|-3355.5302691052||-3355.5302691052|-3355.5302691052|-3355.5302691052|-3355.5302691052|-3355.5302691052|-3355.5302691052|-3355.5302691052|-3355.5302691052|-3355.5302691052|-3355.5302691052|-3355.5302691052|-3355.5302691052|-3357.7102416878|-3357.7102416878|-3357.7102416878|-3357.7102416878|-3357.7102416878|-3357.7102416878||-3357.7102416878|-3357.7102416878|-3357.7102416878|-3357.7102416878|-3357.7102416878|-3404.5113796531|-3412.1237551702|3274.5695357202|3274.5695357202|3274.5695357202|3274.5695357202|3274.5695357202|3274.5695357202|3274.5695357202||3274.5695357202|3274.5695357202|3274.5695357202|3274.5695357202|3269.3451058274|3269.3451058274|3258.6612286972|3216.8458096635|3186.908406992|3186.908406992|3183.7315633244|3163.7017370271|3163.2241522524|3156.3601691693|-3257.9470524594|-3257.9470524594|-3257.9470524594|-3257.9470524594|-3257.9470524594|-3257.9470524594|-3257.9470524594|-3257.9470524594|-3257.9470524594|-3257.9470524594|-3257.9470524594||-3257.9470524594|-3257.9470524594|-3257.9470524594|-3257.9470524594|-3257.9470524594|-3257.9470524594|-3257.9470524594|-3257.9470524594|-3257.9470524594|-3257.9470524594|-3257.9470524594|-3259.2745027326|-3291.5452712382|-3291.5452712382|-3291.5452712382|-3296.0982643471|-3296.0982643471|-3296.0982643471||-3296.0982643471|3189.1303857798|3189.1303857798|3189.1303857798|3189.1303857798|3189.1303857798|3189.1303857798|3189.1303857798|3189.1303857798|3171.478206422|3166.4358112785|3166.4358112785|3166.4358112785|3132.7620125316|-3234.6817215096|-3234.6817215096|-3234.6817215096|-3234.6817215096|-3234.6817215096|-3234.6817215096|-3234.6817215096|-3234.6817215096|-3234.6817215096|-3234.6817215096|-3234.6817215096|-3234.6817215096|-3234.6817215096|-3234.6817215096|-3234.6817215096|-3234.6817215096|-3234.6817215096|-3234.6817215096|-3252.4241350107|-3286.3045944563|-3314.7828827293|-3361.7032030325|-3378.2813367028|-3396.7014852253|-3454.3905391393|-3455.1561545992|-3460.451282888|3296.0005595367|3296.0005595367|3296.0005595367|3296.0005595367|3253.2320675761|3253.2320675761|3253.2320675761|3253.2320675761|3232.1633300084||||3232.1633300084|3232.1633300084|3192.4037000093|3176.3425240183|3176.3425240183|3176.3425240183|-3284.7440556163|-3284.7440556163|-3284.7440556163|-3284.7440556163|-3284.7440556163|-3284.7440556163|-3284.7440556163|-3284.7440556163|-3284.7440556163|-3285.3938958226|-3285.3938958226|-3290.9932175806|-3307.9225895176|-3307.9225895176|-3307.9225895176|-3307.9225895176|-3307.9225895176|-3307.9225895176|-3307.9225895176|-3307.9225895176|-3330.4927754353|-3330.4927754353|-3330.4927754353|-3330.4927754353||-3330.4927754353|-3330.4927754353|-3330.4927754353|-3330.4927754353|-3330.4927754353|3200.4101537836|3200.4101537836|3160.1779486485|3114.9199429427|3084.0777143808|3059.2934745442|3059.2934745442|3021.7149717158|3019.3560653314|3019.3560653314|3019.3560653314|3019.3560653314|
04456|44208|/equities/east-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|8629.9991833982|8629.9991833982|8629.9991833982|8629.9991833982|8451.5546482202|8347.9069731114|8347.9069731114|8199.3556964082|8199.3556964082|8199.3556964082|8199.3556964082|8199.3556964082|8199.3556964082|8199.3556964082|8199.3556964082|8199.3556964082|8199.3556964082|8199.3556964082|8199.3556964082|8142.1729960091|8085.5811066768|8084.812340752|7968.6803786134|7939.586677752||7939.586677752|7939.586677752||||7939.586677752|7939.586677752|7939.586677752|7939.586677752|7939.586677752|7939.586677752|7939.586677752|7939.586677752|7939.586677752|7939.586677752|7939.586677752|7939.586677752|7877.76297528|7818.2921947556|7809.6579941729|7797.5654249048|7797.5654249048|7729.1387348323|7729.1387348323|7729.1387348323|7729.1387348323|7729.1387348323|7729.1387348323|7729.1387348323|7729.1387348323|7729.1387348323||7729.1387348323|7674.3444013856|7674.3444013856|7674.3444013856|7674.3444013856|7674.3444013856|7674.3444013856|7674.3444013856|7674.3444013856|7674.3444013856|7674.3444013856|7674.3444013856|7674.3444013856||7668.0493348729|-8115.9766662235|-8115.9766662235|-8115.9766662235|-8115.9766662235|-8115.9766662235|-8115.9766662235|-8115.9766662235|-8156.5212105221|-8156.5212105221|-8156.5212105221|-8156.5212105221|-8173.3569005801|-8190.7298895334|-8329.0183821401|-8329.0183821401|-8426.351443591|-8426.351443591||-8426.351443591|-8426.351443591|-8519.1682706567|-8661.1314118407|-8881.8682353786|8471.0506277851|8471.0506277851|8471.0506277851|8471.0506277851|8471.0506277851|8471.0506277851|8471.0506277851|8471.0506277851|8463.6118861544||8463.6118861544|8391.8465401716|8245.3850446351|8096.4184425721|8096.4184425721|8096.4184425721|8095.242713969|8018.9363488545|7975.6514987272|7944.1127763635|7938.5141959595|7895.4046621772|7857.2274024191|7834.7526693546|7793.3860115489|7793.3860115489|7783.1432241344|7783.1432241344|7781.7532221815|7781.7532221815|7781.7532221815|7781.7532221815|7781.7532221815|7781.7532221815|7781.7532221815||7773.0591357572|7763.3942702678|7763.3942702678|7763.3942702678|7763.3942702678|7763.3942702678|7763.3942702678|7763.3942702678|7763.3942702678|7725.3269669642|7692.1410744047|-7979.5836413435|-7979.5836413435|-7979.5836413435|-7979.5836413435|-7979.5836413435|-7979.5836413435|-7979.5836413435||-8052.6864618357|-8052.6864618357|-8052.6864618357|-8052.6864618357|-8052.6864618357|-8052.6864618357|-8052.6864618357|-8052.6864618357|-8052.6864618357|-8052.6864618357|-8052.6864618357|-8052.6864618357|-8052.6864618357|-8052.6864618357|-8052.6864618357|-8052.6864618357|-8052.6864618357|-8052.6864618357|-8052.6864618357|-8052.6864618357|-8052.6864618357|-8052.6864618357|-8052.6864618357|-8052.6864618357|-8052.6864618357|-8052.6864618357|-8052.6864618357|-8052.6864618357|-8052.6864618357|-8052.6864618357|-8052.6864618357|-8067.3968664639|-8067.3968664639|-8145.2730779818|-8145.2730779818|-8145.2730779818|-8145.2730779818|-8315.4700866465|7934.7359599962|7934.7359599962|7934.7359599962|7934.7359599962|7856.706622218|7809.8406913533|7771.1563237259|7735.895915251|7614.7176836123|7593.1863151247|7551.5138928894|7551.5138928894||||7551.5138928894|7551.5138928894|7542.9371176488|7542.9371176488|7542.9371176488|7542.9371176488|7478.7079084987|7390.3307512329|7390.3307512329|7336.6452791477|7291.2169768308|7257.2410853675|7204.3789837417|7191.5349546437|7191.5349546437|7191.5349546437|7191.5349546437|7180.6796359995|7180.6796359995|7180.6796359995|7166.3107066661|7091.0575923208|7091.0575923208|7091.0575923208|7091.0575923208|7091.0575923208|7091.0575923208|7091.0575923208|7091.0575923208|7091.0575923208||7091.0575923208|7091.0575923208|7091.0575923208|7091.0575923208|7091.0575923208|7084.7758468049|7084.7758468049|7084.7758468049|6914.6953853388|6845.8837614875|-6982.9735239822|-6982.9735239822|-6982.9735239822|-6982.9735239822|-6982.9735239822|-6982.9735239822|-6982.9735239822|
04457|44171|/equities/ebara-corp.|NIKKE225/TOPIX500|8907.862822336|8907.862822336|8886.3553362172|8886.3553362172|8849.5059291303|8812.0848755872|8812.0848755872|8812.0848755872|8812.0848755872|8812.0848755872|8812.0848755872|8812.0848755872|8777.7837970213|8777.7837970213|8748.3153300237|8353.1281444707|8320.1020339441|8320.1020339441|8320.1020339441|8320.1020339441|8285.9467043823|8261.1630048693|8085.0913356074|8085.0913356074||8085.0913356074|8085.0913356074||||8085.0913356074|8085.0913356074|8085.0913356074|8085.0913356074|8085.0913356074|8085.0913356074|8085.0913356074|8085.0913356074|-8396.7519652379|-8396.7519652379|-8396.7519652379|-8396.7519652379|-8495.1132947088|-8518.8831092521|-8518.8831092521|-8518.8831092521|8087.8993455555|8087.8993455555|8087.8993455555|8087.8993455555|7980.9437172839|7870.1196815058|7870.1196815058|7870.1196815058|7870.1196815058|7870.1196815058||7870.1196815058|7870.1196815058|7870.1196815058|7757.3552016731|7688.1168907479|7542.4632119421|6844.4035688245|6805.2261875828|6684.3588842873|6684.3588842873|6684.3588842873|6684.3588842873|6684.3588842873||-6927.8750226706|-6927.8750226706|-6927.8750226706|-6927.8750226706|-6927.8750226706|-6927.8750226706|-6927.8750226706|-6927.8750226706|-6962.4259539143|-6962.4259539143|-7036.0843932381|6655.496580951|6655.496580951|6655.496580951|6655.496580951|6634.2184232789|-7032.9091247083|-7032.9091247083||-7032.9091247083|-7032.9091247083|-7066.7879163426|-7268.6532403807|-7414.1147115341|-7432.0058229118|-7432.0058229118|-7432.0058229118|-7432.0058229118|-7432.0058229118|-7432.0058229118|-7568.1939590489|7141.5969226507|7141.5969226507||7141.5969226507|7141.5969226507|7141.5969226507|7141.5969226507|7141.5969226507|7141.5969226507|7141.5969226507|7141.5969226507|7049.7188029452|6963.9653366058|6904.2392628953|6845.6547365504|6810.0799216671|6810.0799216671|6792.9776907413|6700.1329515324|6700.1329515324|6622.855495719|6622.855495719|6599.5061063545|6486.2290070605|-6907.3533471176|-6907.3533471176|-6907.3533471176|-6907.3533471176||-6907.3533471176|-6912.7259412418|-6973.2542484467|-6973.2542484467|-7001.4116711858|-7001.4116711858|-7001.4116711858|-7001.4116711858|-7001.4116711858|-7001.4116711858|-7103.290745762|-7195.1742809968|-7195.1742809968|-7195.1742809968|-7195.1742809968|-7242.8064648697|-7242.8064648697|-7242.8064648697||-7242.8064648697|-7242.8064648697|-7242.8064648697|6756.6145782021|6756.6145782021|6756.6145782021|6756.6145782021|6756.6145782021|6756.6145782021|6756.6145782021|6756.6145782021|6756.6145782021|6756.6145782021|6756.6145782021|6756.6145782021|6756.6145782021|6756.6145782021|6756.6145782021|6756.6145782021|6756.6145782021|6721.7217014841|6721.7217014841|6633.6352238712|6379.1502487457|6169.889165273|6169.1867836393|6169.1867836393|6169.1867836393|6125.8849180732|6125.8849180732|5987.0943534147|5953.2668090454|5953.2668090454|5953.2668090454|5953.2668090454|5908.6297878282|5896.2553198091|5894.389283715|5894.389283715|5886.4065231049|5886.4065231049|-6185.5809010907|-6185.5809010907|-6185.5809010907|5837.9411507672|5837.9411507672|5837.9411507672|-6119.3897728226|-6119.3897728226|-6119.3897728226||||-6119.3897728226|-6119.3897728226|-6119.3897728226|-6119.3897728226|-6209.8775253585|-6259.6472556146|-6259.6472556146|-6259.6472556146|-6259.6472556146|-6259.6472556146|-6259.6472556146|-6259.6472556146|-6259.6472556146|-6259.6472556146|-6259.6472556146|-6259.6472556146|-6259.6472556146|-6259.6472556146|-6303.4969506829|5858.8656369233|5858.8656369233|5858.8656369233|5752.6284854704|5655.6983171893|5549.664796877|5491.2528356506|5491.2528356506|5483.614261834|5477.3491798155|5347.0546442395||-5763.1349187387|-5763.1349187387|-5763.1349187387|-5910.8455786897|-5910.8455786897|5657.6123749112|5657.6123749112|5657.6123749112|5578.842438162|5578.842438162|5558.1582646244|5514.6202940271|5492.3558822524|5478.1732025026|5449.6368916696|5413.4854351884|5326.3215203592|
04458|44180|/equities/eisai-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-6921.3686935721|-6921.3686935721|-6954.2429928579|-7116.2699920644|-7171.7444356271|-7246.3827062523|-7318.9807847248|-7357.7008719164|-7375.4406674538|-7375.4406674538|-7375.4406674538|-7375.4406674538|-7407.5451860597|-7440.2409704441|-7440.2409704441|-7521.4344116046|-7585.816012894|-7782.57334766|7250.803463405|7250.803463405|7250.803463405|7250.803463405|7113.3927371167|-7378.6996081136||-7378.6996081136|-7378.6996081136||||-7378.6996081136|-7388.0551201262|-7412.1723556958|-7416.7386918089|-7416.7386918089|-7416.7386918089|-7416.7386918089|-7517.5415948258|-7517.5415948258|-7602.7684386953|-7758.4649318837|-7809.6671779094|-7809.6671779094|-7809.6671779094|-7809.6671779094|-7809.6671779094|-7899.3792319869|-7899.3792319869|-7911.4213688743|-8000.0792987493|-8041.5834002047|-8041.5834002047|-8041.5834002047|-8083.4260002275|-8208.9177780305|-8219.4355284328||-8219.4355284328|-8272.3728093697|-8301.8491473701|-8301.8491473701|-8400.2212748556|-8401.2466869895|-8401.2466869895|-8401.2466869895|-8401.2466869895|-8401.2466869895|-8401.2466869895|-8401.2466869895|-8401.2466869895||-8401.2466869895|-8401.2466869895|-8401.2466869895|-8401.2466869895|-8545.774096655|-8635.9189859092|-8635.9189859092|-8635.9189859092|-8635.9189859092|-8657.7433176769|-8664.0877891637|-8664.0877891637|-8664.0877891637|-8664.0877891637|-8664.0877891637|-8664.0877891637|-8664.0877891637|-8664.0877891637||-8664.0877891637|-8664.0877891637|-8664.0877891637|-8844.5419879596|-8909.0518369872|-8909.0518369872|-8933.107206157|-8933.107206157|-8959.2513116009|-8959.2513116009|-8959.2513116009|-9122.4459017788|-9314.4476227858|-9314.4476227858||-9314.4476227858|-9314.4476227858|-9314.4476227858|-9375.4802781698|-9375.4802781698|-9375.4802781698|-9484.144753522|9010.5728713281|9010.5728713281|9010.5728713281|9010.5728713281|9010.5728713281|9010.5728713281|9010.5728713281|9010.5728713281|9010.5728713281|9010.5728713281|9010.5728713281|9010.5728713281|9010.5728713281|9010.5728713281|9010.5728713281|9010.5728713281|9010.5728713281|9010.5728713281||-9530.7349962101|-9530.7349962101|-9530.7349962101|-9530.7349962101|-9530.7349962101|-9530.7349962101|-9530.7349962101|-9530.7349962101|-9530.7349962101|-9530.7349962101|-9552.5050100862|-9552.5050100862|-9552.5050100862|-9552.5050100862|-9552.5050100862|-9552.5050100862|-9552.5050100862|-9552.5050100862||-9552.5050100862|-9552.5050100862|-9616.5055667625|-10024.895074181|-10253.137708072|-10253.137708072|-10253.137708072|-10253.137708072|-10253.137708072|-10253.137708072|-10253.137708072|-10253.137708072|-10253.137708072|-10253.137708072|-10334.224565257|-10334.224565257|-10334.224565257|-10399.02729473|-10484.7525497|-10503.780610778|-10585.645123087|-10808.827914541|-11198.919905045|10134.72851229|10134.72851229|9849.9761247664|9576.0845830738|9193.4624482393|9193.4624482393|9160.7916091547|8850.5462323942|8468.162480438|8466.6625978326|8466.6625978326|8466.6625978326|8466.6625978326|8351.1251087029|8144.9723430032|8083.413714448|7945.1819049422|7885.6637782993|7885.6637782993|7885.6637782993|7885.6637782993|7850.1761220331|7850.1761220331|7850.1761220331|7850.1761220331|7850.1761220331|7749.2512467035||||7625.3347185594|7533.3719095105|7449.9132327894|7394.1930845746|7394.1930845746|7394.1930845746|7394.1930845746|7330.4288745232|7330.4288745232|7330.4288745232|7330.4288745232|7272.2543050257|7269.2270055841|-7644.3225225205|-7644.3225225205|-7644.3225225205|-7644.3225225205|-7644.3225225205|-7644.3225225205|-7644.3225225205|-7644.3225225205|-7644.3225225205|-7644.3225225205|-7644.3225225205|-7644.3225225205|-7644.3225225205|-7644.3225225205|-7644.3225225205|-7678.5250250228|-7689.7393776183||-7689.7393776183|-7689.7393776183|-7689.7393776183|-7689.7393776183|-7689.7393776183|-7689.7393776183|-7778.8361651944|-7778.8361651944|-7778.8361651944|-7778.8361651944|-7778.8361651944|-7778.8361651944|-7778.8361651944|-7778.8361651944|-7883.8735168827|-7962.1927965363|-7968.7084009667|
04459|946335|/equities/electric-power-development-ltd|TOPIX500|-2640.7800424401|2471.8277816795|2471.8277816795|2471.8277816795|2471.8277816795|2399.6142018661|2376.1824465179|2359.5916072421|2329.1295636023|2318.0884040025|2317.8374673598|2317.8374673598|2317.8374673598|2317.8374673598|2317.8374673598|2317.8374673598|2317.8374673598|2317.8374673598|2317.8374673598|2308.4027415108|2301.4107919887|2301.4107919887|2274.3731022097|2252.9145580107||2252.7661755675|-2355.2033571036||||-2355.2033571036|-2355.2033571036|-2355.2033571036|-2355.2033571036|-2355.2033571036|-2355.2033571036|-2355.2033571036|-2377.4481745595|-2383.682931555|-2383.682931555|-2426.8143683944|2284.0447621476|2284.0447621476|2284.0447621476|2255.7164023862|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745||-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745|-2386.3016674745||-2386.3016674745|-2386.3016674745|-2403.6539065005|-2403.6539065005|-2403.6539065005|-2403.6539065005|-2403.6539065005|-2403.6539065005|-2440.0789397541|-2440.0789397541|-2440.0789397541|-2440.0789397541|-2440.0789397541|-2440.0789397541|-2440.0789397541|-2440.0789397541|-2440.0789397541|-2440.0789397541||-2440.0789397541|-2440.0789397541|-2448.2265997268|-2517.5295552519|-2575.4495058355|-2576.1105620394|2458.0595624939|2458.0595624939|2458.0595624939|2458.0595624939|2458.0595624939|2458.0595624939|2458.0595624939|2458.0595624939||2434.4272916599|2373.1969907332|2319.024434148|2280.8696717876|2280.8696717876|2266.1329686529|2265.6477429477|2256.6919366086|2230.4632628984|2211.8480698871|-2306.7550839069|-2306.7550839069|-2306.7550839069|-2306.7550839069|-2306.7550839069|-2306.7550839069|-2306.7550839069|-2306.7550839069|-2306.7550839069|-2306.7550839069|-2306.7550839069|-2320.45164964|-2320.45164964|-2320.45164964|-2320.45164964||-2320.45164964|-2320.45164964|-2320.45164964|-2320.45164964|-2320.45164964|-2358.2796107111|2207.6794929493|2207.6794929493|2164.4216588325|2159.569949176|2159.569949176|2136.3270977481|2136.3270977481|2120.9467752757|2100.3019725285|2094.7055406509|2094.7055406509|2094.7055406509||2094.7055406509|2094.7055406509|2094.7055406509|2094.7055406509|2094.7055406509|2094.7055406509|2094.7055406509|2086.2630131493|2086.2630131493|2066.0144590548|2060.2633183193|2060.2633183193|2060.2633183193|-2147.4632290898|-2147.4632290898|-2147.4632290898|-2147.4632290898|-2147.4632290898|-2147.4632290898|-2149.0255914688|-2149.0255914688|-2153.049535855|-2153.049535855|-2153.049535855|-2153.049535855|-2153.049535855|-2153.049535855|-2153.049535855|-2153.049535855|-2153.049535855|-2153.049535855|-2158.0735010555|-2158.0735010555|-2169.9150011728|-2172.6277790809|-2194.8641989787|-2212.9602210875|-2217.8089149228|-2217.8089149228|-2223.4986603986|-2223.4986603986|-2228.1358962871|-2228.1358962871|-2228.1358962871|-2228.1358962871|-2228.1358962871|-2260.7621069857|2148.2087700159|2129.9541889066|2118.6662399268||||-2206.5979349422|-2206.5979349422|-2206.5979349422|-2206.5979349422|-2206.5979349422|-2206.5979349422|-2206.5979349422|-2206.5979349422|-2206.5979349422|-2206.5979349422|-2206.5979349422|-2206.5979349422|-2206.5979349422|-2206.5979349422|-2206.5979349422|-2206.5979349422|-2206.5979349422|-2206.5979349422|-2206.5979349422|-2206.5979349422|-2206.5979349422|-2206.5979349422|-2206.5979349422|-2206.5979349422|-2206.5979349422|-2206.5979349422|-2206.5979349422|-2206.5979349422|-2217.1088166024|-2223.8256995092||-2223.8256995092|-2226.3280240854|-2226.3280240854|-2237.8432396116|-2237.8432396116|2133.0682584203|2133.0682584203|2133.0682584203|2107.1869538003|2088.4121921349|2088.4121921349|2088.4121921349|2088.4121921349|2088.4121921349|2088.4121921349|2080.457991261|2071.9924434307|
04460|44225|/equities/jx-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|576.80703592464|576.80703592464|576.80703592464|576.80703592464|576.80703592464|576.80703592464|576.80703592464|576.80703592464|576.80703592464|576.80703592464|576.80703592464|576.80703592464|576.80703592464|576.80703592464|576.80703592464|575.93250349711|575.93250349711|575.93250349711|570.76484226532|570.76484226532|565.29856858806|565.29856858806|560.81117721552|560.81117721552||560.81117721552|534.94573143847||||-584.31555617774|-584.31555617774|-584.31555617774|-584.31555617774|-588.93395469944|-590.24885483097|-591.02650536775|-601.27387247349|563.41950548435|563.41950548435|563.41950548435|563.41950548435|563.41950548435|563.41950548435|560.11797819665|560.11797819665|560.11797819665|560.11797819665|560.11797819665|560.11797819665|560.11797819665|560.11797819665|560.11797819665|560.11797819665|560.11797819665|560.11797819665||560.11797819665|560.11797819665|560.11797819665|550.08667024563|549.3241038211|535.48787211133|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494||-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494|-570.10496941494||-570.10496941494|-570.10496941494|-582.12218349164|-598.95796063416|-624.8921764479|-631.80797790001|598.37595422181|598.37595422181|598.37595422181|598.37595422181|598.37595422181|598.37595422181|598.37595422181|598.37595422181||598.37595422181|574.46214016182|567.20238948644|558.54180149753|558.54180149753|554.87425236922|554.64360221471|549.62067184013|538.45074038552|535.58413224802|525.86573098087|522.32856827735|517.63729605144|-540.2437763435|-540.2437763435|-540.2437763435|-540.2437763435|-540.2437763435|-540.2437763435|-540.2437763435|-540.2437763435|-540.2437763435|515.03644815144|515.03644815144|515.03644815144||512.55162668953|509.13965760644|509.13965760644|504.66629029838|501.43410581819|501.43410581819|501.43410581819|501.43410581819|498.01015487503|495.20326157351|495.20326157351|493.55361176353|493.07068719711|485.58965820566|484.83732185222|484.83732185222|484.83732185222|484.83732185222||484.83732185222|484.83732185222|484.83732185222|484.83732185222|484.83732185222|484.83732185222|484.83732185222|484.83732185222|484.83732185222|480.93592707158|477.50236900354|477.50236900354|473.75819151164|471.35911117396|470.79152330049|470.79152330049|470.79152330049|470.79152330049|470.79152330049|470.79152330049|468.96282062142|-484.9542712377|-484.9542712377|-484.9542712377|-484.9542712377|-484.9542712377|-484.9542712377|-484.9542712377|-484.9542712377|-484.9542712377|-484.9542712377|-484.9542712377|-488.80473361263|-493.81082868851|-494.50130480387|-494.50130480387|-494.50130480387|-494.50130480387|-494.50130480387|-497.06257310022|-497.90285900025|475.02035347537|475.02035347537|475.02035347537|475.02035347537|475.02035347537|475.02035347537|469.96605004611|469.96605004611|469.96605004611||||469.96605004611|469.96605004611|463.89560539791|458.6358231775|458.6358231775|458.6358231775|457.56647997851|457.56647997851|457.56647997851|457.56647997851|457.56647997851|457.56647997851|457.56647997851|457.56647997851|457.56647997851|457.56647997851|457.56647997851|457.56647997851|457.56647997851|457.56647997851|457.56647997851|454.85719522894|452.05718622663|452.05718622663|452.05718622663|-474.75084433549|-474.75084433549|-474.75084433549|-474.75084433549|-474.75084433549||-474.75084433549|-474.96277730251|-474.96277730251|-481.15713073914|-481.15713073914|468.3880841684|468.3880841684|468.3880841684|464.19787062005|462.25318991692|461.77576114901|460.61195683223|460.42440461828|456.94933032673|-471.11781231552|-471.11781231552|-471.11781231552|
04461|951790|/equities/ezaki-glico-co-ltd|TOPIX500|-4367.9665659432|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4201.6602366953|4176.0113741059|4115.8459712288||4074.2177458098|4038.9002882656||||4038.9002882656|4038.9002882656|4038.9002882656|4038.9002882656|4038.9002882656|4038.9002882656|4038.9002882656|4038.9002882656|4038.9002882656|4038.9002882656|4038.9002882656|4038.9002882656|4038.9002882656|4038.9002882656|-4247.5890453524|-4247.5890453524|-4247.5890453524|-4247.5890453524|-4247.5890453524|-4247.5890453524|-4247.5890453524|-4247.5890453524|-4262.2656059471|-4274.4617843857|-4324.7353159841|-4329.2199121867||-4329.2199121867|-4329.2199121867|-4357.0221246519|-4368.1075612986|-4368.1075612986|-4416.0639569985|-4426.404396665|-4468.0286648354|-4468.0286648354|-4468.0286648354|-4521.8096275949|-4544.1291698702|-4544.1291698702||4312.1342556998|4239.1491729997|4148.3324144441|4088.7434059484|4088.7434059484|4088.7434059484|4088.7434059484|4088.7434059484|4088.7434059484|4088.7434059484|4088.7434059484|4088.7434059484|4088.7434059484|4088.7434059484|4088.7434059484|4088.7434059484|4088.7434059484|4088.7434059484||4028.8260066093|3964.3989616268|3964.3989616268|3964.3989616268|3964.3989616268|3964.3989616268|3964.3989616268|3964.3989616268|3947.7766240298|3944.6406933664|3940.4001280747|3940.4001280747|3940.4001280747|3913.0556978608||3868.5063309564|3854.7848121738|3851.5942357486|3831.4935952763|3785.8999935202|3785.8999935202|3785.8999935202|3746.9444372447|3742.1597990675|3742.1597990675|3726.5108878528|3703.5676531698|3670.7501890985|3670.7501890985|3664.4229780503|3664.4229780503|3664.4229780503|3664.4229780503|3664.4229780503|3664.4229780503|3664.4229780503|3664.4229780503|3664.4229780503|3664.4229780503|3664.4229780503||-3813.0693197548|-3813.0693197548|-3813.0693197548|-3813.0693197548|-3813.0693197548|-3819.6077670307|-3819.6077670307|-3819.6077670307|-3819.6077670307|-3819.6077670307|-3819.6077670307|-3819.6077670307|-3819.6077670307|-3819.6077670307|-3819.6077670307|-3819.6077670307|-3819.6077670307|-3819.6077670307||-3819.6077670307|-3819.6077670307|-3819.6077670307|-3830.4736173261|-3830.4736173261|-3830.4736173261|-3860.4706859178|-3876.6896510198|-3916.9885011331|-3926.2388902878|-3926.2388902878|-3936.3209892087|3751.5730085036|3751.5730085036|3751.5730085036|3751.5730085036|3751.5730085036|3731.4700094485|3720.2809521727|3720.2809521727|3720.2809521727|3720.2809521727|3720.2809521727|3718.3677246363|3705.5196940404|3666.2441044893|3641.0544499868|3641.0544499868|3623.5049444298|3619.6390995421|3619.6390995421|3619.6390995421|3619.6390995421|3619.6390995421|3619.6390995421|3619.6390995421|3594.2149377063|3594.2149377063|3584.1233798843|3584.1233798843|3573.1926443159|3567.9918270177|3559.435363353|3547.9837370589|3510.2597078432|3487.1600930634|3487.1600930634|3487.1600930634|3429.622325626|3413.1914729178||||3409.001818417|3409.001818417|3357.7797982411|3346.4537698781|3346.4537698781|3346.4537698781|3334.1152998645|3329.572555405|3298.1361726722|3284.982929225|3284.982929225|3278.4896213518|3278.4896213518|3278.4896213518|3278.4896213518|3278.4896213518|3278.4896213518|3278.4896213518|3278.4896213518|3278.4896213518|3278.4896213518|-3410.945977391|-3410.945977391|-3410.945977391|-3410.945977391|-3410.945977391|-3410.945977391|-3410.945977391|-3410.945977391|-3439.9399748789||-3453.8221943098|-3472.3024381221|-3480.3360423578|-3498.9844915087|-3499.4272127875|-3538.5302364305|-3551.9795100781|-3551.9795100781|-3551.9795100781|-3551.9795100781|-3551.9795100781|-3551.9795100781|-3551.9795100781|-3551.9795100781|-3586.1419778657|-3586.1419778657|-3586.1419778657|
04462|952167|/equities/fancl-corp|TOPIX500|-2372.1406677072|-2381.9340752303|-2431.4572060044|2259.6130655278|2259.6130655278|2239.3756283642|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.9239649297|2238.2487221355|2238.2487221355|2227.6301968228||2227.6301968228|2227.6301968228||||2227.6301968228|2217.8726474556|2217.8726474556|2217.8726474556|2217.8726474556|2217.8726474556|2217.8726474556|2217.8726474556|2201.7820790622|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606||-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|-2339.9125856606|2184.7606967492|2184.7606967492|2184.7606967492|2184.7606967492|2184.7606967492||-2315.3862365631|-2315.3862365631|-2315.3862365631|-2315.3862365631|-2315.3862365631|-2315.3862365631|-2315.3862365631|-2315.3862365631|-2315.3862365631|-2315.3862365631|-2315.3862365631|-2315.3862365631|-2315.3862365631|-2315.3862365631|-2317.901373959|-2370.39041551|-2411.2035559179|-2411.2035559179||-2411.2035559179|-2411.2035559179|-2411.2035559179|-2411.2035559179|-2411.2035559179|-2411.2035559179|-2411.2035559179|-2411.2035559179|-2411.2035559179|-2411.2035559179|-2411.2035559179|-2457.0039510198|-2518.4210566887|-2551.495618543||-2555.3840206034|-2558.9266895593|-2583.890766177|-2596.0966249099|-2596.0966249099|-2603.8018054554|-2628.5575616171|-2634.5361795746|-2668.5679773051|-2681.6033081167|-2682.7082415868|-2682.7082415868|-2682.7082415868|-2682.8249896133|-2682.8249896133|2570.0372220073|2570.0372220073|2570.0372220073|2570.0372220073|2570.0372220073|2570.0372220073|2570.0372220073|2570.0372220073|2570.0372220073|2570.0372220073||2486.9580244526|2481.8555857439|2481.8555857439|2444.7839841599|-2529.6844620446|-2562.8160689384|-2570.2377212901|-2570.2377212901|-2570.2377212901|-2570.2377212901|-2570.8092884638|-2570.8092884638|-2570.8092884638|2463.5569894612|2463.5569894612|2463.5569894612|2463.5569894612|2463.5569894612||2463.5569894612|2449.6660363718|2449.6660363718|2447.2678181909|2412.7420202121|2407.9078002357|2384.0219755996|2384.0219755996|2299.135528444|2296.1893174822|2296.1893174822|2296.1893174822|2296.1893174822|2296.1893174822|2296.1893174822|2296.1893174822|2296.1893174822|2296.1893174822|2267.3499733001|2267.3499733001|2267.3499733001|2267.3499733001|2261.9721925556|2261.7866574761|2261.7866574761|2245.5962860846|2227.3164025735|2227.3164025735|2225.8258056463|2225.8258056463|-2380.2219527445|-2380.2219527445|-2380.2219527445|-2380.2219527445|-2380.2219527445|-2380.2219527445|-2380.2219527445|-2380.2219527445|-2429.3577252716|-2437.7008953971|-2437.7008953971|-2445.5659211002|-2445.5659211002|-2445.5659211002|-2445.5659211002|-2445.5659211002|-2445.5659211002|-2445.5659211002|-2445.5659211002|-2446.0176901113||||-2508.2272841033|-2508.2272841033|-2508.2272841033|-2521.1429666753|-2521.1429666753|-2521.1429666753|-2521.1429666753|-2521.1429666753|-2521.1429666753|-2521.1429666753|-2521.1429666753|-2521.1429666753|-2521.1429666753|-2521.1429666753|-2521.1429666753|-2521.1429666753|-2521.1429666753|-2521.1429666753|-2521.1429666753|-2521.1429666753|-2521.1429666753|-2521.1429666753|-2521.1429666753|-2521.1429666753|-2521.1429666753|-2521.1429666753|-2521.1429666753|-2521.1429666753|-2521.1429666753|-2521.1429666753||-2521.1429666753|-2521.1429666753|-2521.1429666753|-2556.4110699695|-2556.4110699695|-2586.0122999661|-2617.2358888513|-2626.0998627793|-2626.0998627793|-2634.1109586437|-2644.83121899|-2644.83121899|-2644.83121899|-2656.9529752949|-2656.9529752949|-2656.9529752949|-2672.5033058833|
04463|44311|/equities/fanuc-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-4232.6664534878|-4234.5182816531|-4246.3536462812|-4291.4484958681|-4349.5720107929|-4349.5720107929|-4349.5720107929|-4401.968900881|-4495.548684814|-4495.548684814|-4495.548684814|-4495.548684814|-4495.548684814|-4495.548684814|-4495.548684814|-4495.548684814|4211.2535187737|4211.2535187737|4211.2535187737|4185.1833565107|4185.1833565107|4073.3148405675|4006.1790235677|-4212.9309920816||-4212.9309920816|-4212.9309920816||||-4212.9309920816|-4212.9309920816|-4212.9309920816|-4212.9309920816|-4212.9309920816|-4212.9309920816|-4212.9309920816|-4212.9309920816|-4212.9309920816|-4212.9309920816|-4212.9309920816|-4212.9309920816|-4212.9309920816|-4219.7475885893|-4219.7475885893|-4219.7475885893|3979.3613054129|3979.3613054129|3979.3613054129|3979.3613054129|3979.3613054129|3979.3613054129|3979.3613054129|3979.3613054129|3979.3613054129|3929.7347837921||3857.8164264356|3832.0738071507|3813.859785723|3780.6219841367|3765.4133157074|3716.3900802977|3716.3900802977|3716.3900802977|3716.3900802977|3716.3900802977|3716.3900802977|3716.3900802977|3716.3900802977||-3880.6212890292|-3880.6212890292|-3880.6212890292|-3888.1903211436|-3903.7164458563|-3903.7164458563|-3968.5182731736|-3981.9647479707|-4009.7941644119|-4051.3824049021|-4069.0915610023|3889.6952278581|3889.6952278581|3889.6952278581|3889.6952278581|3831.383586509|-4051.5151132461|-4051.5151132461||-4051.5151132461|-4051.5151132461|-4051.5151132461|-4051.5151132461|-4051.5151132461|-4051.5151132461|-4051.5151132461|-4051.5151132461|-4096.2945702735|-4143.0495225261|-4157.7216916957|-4202.1923068527|-4202.1923068527|-4202.1923068527||-4215.2867985836|-4215.2867985836|-4249.6807936675|-4249.6807936675|-4249.6807936675|-4263.8675485195|-4301.9204124989|-4301.9204124989|-4301.9204124989|-4301.9204124989|-4301.9204124989|-4301.9204124989|-4301.9204124989|-4301.9204124989|-4301.9204124989|-4301.9204124989|-4301.9204124989|-4301.9204124989|-4301.9204124989|-4303.9671249988|-4317.4079166654|-4334.5643518504|-4338.9048353893|-4398.1587267248|-4398.1587267248||-4398.1587267248|-4398.1587267248|-4398.1587267248|-4398.1587267248|-4422.3430296942|-4471.214477438|-4534.29386382|-4635.9376264666|-4701.0973627407|-4934.2192919341|-4996.8547688157|-4999.5534504126|-4999.5534504126|-4999.5534504126|-4999.5534504126|-5023.8751034466|-5023.8751034466|-5023.8751034466||-5024.5278927185|-5028.0035712573|-5028.0035712573|-5084.7389768609|-5084.7389768609|-5112.4321965121|-5166.1468850135|-5260.7187611261|-5290.3382419236|-5290.3382419236|-5290.3382419236|-5290.3382419236|-5290.3382419236|-5290.3382419236|4993.4664592616|4993.4664592616|4993.4664592616|4993.4664592616|4993.4664592616|4993.4664592616|4929.007974397|4929.007974397|4915.7310826634|4820.9860499981|4820.9860499981|4820.9860499981|4820.9860499981|4820.9860499981|4749.095611109|4666.9395678989|4551.5588120017|4551.5588120017|4551.5588120017|4551.5588120017|4551.5588120017|4513.9393854619|4513.9393854619|4513.9393854619|4512.210428291|4481.6226981011|-4740.4620635263|-4740.4620635263|-4740.4620635263|-4740.4620635263|-4740.4620635263|-4740.4620635263|-4740.4620635263|-4740.4620635263|-4740.4620635263|-4740.4620635263||||-4740.4620635263|-4740.4620635263|-4740.4620635263|-4740.4620635263|-4740.4620635263|-4740.4620635263|-4740.4620635263|-4740.4620635263|-4740.4620635263|-4740.4620635263|-4740.4620635263|-4740.4620635263|-4740.4620635263|-4740.4620635263|-4740.4620635263|-4740.4620635263|-4740.4620635263|-4757.6800705848|-4757.9778562054|-4793.895927214|-4793.895927214|-4793.895927214|-4793.895927214|-4793.895927214|-4793.895927214|-4793.895927214|-4793.895927214|-4793.895927214|-4809.8769110637|-4809.8769110637||-4809.8769110637|-4809.8769110637|-4809.8769110637|-4866.051742054|-4866.051742054|4720.9859505433|4720.9859505433|4720.9859505433|4676.0629019053|4676.0629019053|4666.5143354503|4584.8492616114|4524.6658462349|4458.7398291499|4458.044254611|-4632.9015711783|-4632.9015711783|
04464|44328|/equities/fast-retailing-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|37814.137605953|37456.790562833|37456.790562833|37456.790562833|37456.790562833|37456.790562833|37456.790562833|37456.790562833|37456.790562833|37456.790562833|37456.790562833|37456.790562833|37456.790562833|37456.790562833|36964.602131845|36964.602131845|36964.602131845|36964.602131845|36964.602131845|36799.002368716|36458.33596524|34262.595516934|-36427.682492099|-36427.682492099||-36427.682492099|-36427.682492099||||34575.479717842|34575.479717842|34575.479717842|34575.479717842|34575.479717842|34575.479717842|34575.479717842|34575.479717842|-37303.17318785|-37303.17318785|-37469.081319833|-37648.979244259|-37735.532493621|-37775.533942742|-37775.533942742|-37776.148825269|35693.613153735|35693.613153735|35693.613153735|35693.613153735|35693.613153735|35693.613153735|35693.613153735|35503.459059706|35388.287844117|35380.875382353||34935.596847284|34935.596847284|34935.596847284|34935.596847284|34935.596847284|34606.218719204|33914.687465782|33761.319406425|33586.25852645|33586.25852645|-34936.175876427|-34936.175876427|-34936.175876427||-34936.175876427|-34936.175876427|-34936.175876427|-34936.175876427|-35384.084307141|-35507.871452379|33215.242644083|33215.242644083|33215.242644083|33215.242644083|33215.242644083|33215.242644083|33215.242644083|33215.242644083|33145.825160092|31544.805733436|-33376.0278005|-33376.0278005||-33376.0278005|-33385.09605|-33385.09605|-33998.440055555|-34267.888957476|-34267.888957476|-34617.098841639|-34893.443157377|33592.118442797|33592.118442797|33592.118442797|33592.118442797|33592.118442797|33592.118442797||33592.118442797|32981.798269775|-34986.318830025|-34986.318830025|-34986.318830025|-34986.318830025|-34986.318830025|-34986.318830025|-34986.318830025|-34986.318830025|-34986.318830025|-34986.318830025|-34986.318830025|-34986.318830025|-34986.318830025|-34986.318830025|-35021.033006529|-35021.033006529|-35021.033006529|-35021.033006529|-35021.033006529|-35430.036673921|-36034.364289046|-36034.364289046|-36034.364289046||-36034.364289046|-36034.364289046|-36034.364289046|-36034.364289046|-36302.032332397|-36302.032332397|-36302.032332397|-36302.032332397|-36302.032332397|-36302.032332397|-36302.032332397|-36302.032332397|-36302.032332397|-36302.032332397|-36302.032332397|-36983.369258219|-37130.965842465|-37152.739824962||-37198.452712943|-37198.452712943|-37198.452712943|-37198.452712943|-37242.595941904|-37242.595941904|34563.611497998|34563.611497998|34563.611497998|34563.611497998|34563.611497998|34563.611497998|34563.611497998|34563.611497998|34563.611497998|34563.611497998|34563.611497998|34335.123886664|34325.029489709|34325.029489709|34127.01171569|34127.01171569|34121.6796841|32985.199649|32547.99961|32403.888455556|32347.263193051|32347.263193051|32347.263193051|32347.263193051|32347.263193051|32347.263193051|32347.263193051|32347.263193051|32347.263193051|32347.263193051|32347.263193051|32347.263193051|32347.263193051|32142.238509939|32142.238509939|31990.820566599|31123.689518443|30748.543909381|30695.759929222|30695.759929222|30695.759929222|30695.759929222|30695.759929222|30695.759929222||||30695.759929222|30695.759929222|30695.759929222|30695.759929222|30695.759929222|30695.759929222|30695.759929222|30695.759929222|30695.759929222|30695.759929222|30695.759929222|30695.759929222|30695.759929222|28239.087694406|28239.087694406|28239.087694406|28055.504698482|28055.504698482|28055.504698482|28055.504698482|28055.504698482|27796.116331646|-29172.470713313|-29172.470713313|-29172.470713313|-29172.470713313|-29172.470713313|-29172.470713313|-29234.900867607|-29234.900867607||-29234.900867607|-29234.900867607|-29234.900867607|27781.415574173|27781.415574173|27781.415574173|27781.415574173|27781.415574173|27591.017304637|27293.07478293|27152.860869922|26353.178744358|26315.053501452|26315.053501452|26315.053501452|26315.053501452|26315.053501452|
04465|998064|/equities/sushiro-global-holdings-ltd|TOPIX500|2646.2145592539|-3047.9282674957|2826.1973200124|2826.1973200124|2826.1973200124|2826.1973200124|2826.1973200124|2826.1973200124|2826.1973200124|2826.1973200124|2826.1973200124|2826.1973200124|2826.1973200124|2826.1973200124|2808.2748000138|2795.7775555709|2770.280617301|2741.3825340205|2741.3825340205|2741.3825340205|2740.4170562696|2740.4170562696|2740.4170562696|2732.6856180773||2694.3909202048|2694.3909202048||||2694.3909202048|2694.3909202048|2694.3909202048|2694.3909202048|2694.3909202048|2694.3909202048|2694.3909202048|2694.3909202048|2694.3909202048|2694.3909202048|2694.3909202048|2689.8233608543|2689.8233608543|2689.8233608543|2689.8233608543|2689.8233608543|2689.8233608543|2689.8233608543|2689.8233608543|2627.6031540333|2627.6031540333|2627.6031540333|2627.6031540333|2627.6031540333|2627.6031540333|2627.6031540333||2602.8923933703|2598.1582148559|2573.092460951|2511.9916232789|2495.8240258654|2451.6723886772|2451.6723886772|2451.6723886772|-2658.5659207709|-2658.5659207709|-2658.5659207709|-2658.5659207709|-2658.5659207709||-2658.5659207709|-2658.5659207709|-2658.5659207709|-2658.5659207709|-2658.5659207709|-2658.5659207709|-2658.5659207709|-2658.5659207709|-2659.2399119676|-2689.9887910752|-2713.6544216966|-2713.6544216966|-2713.6544216966|-2713.6544216966|-2714.582506079|-2714.582506079|-2714.582506079|-2714.582506079||-2714.582506079|-2714.582506079|-2714.582506079|-2714.582506079|-2726.9250067544|-2744.0833408383|-2776.5926009314|2608.7950081541|2608.7950081541|2608.7950081541|2608.7950081541|2608.7950081541|2608.7950081541|2608.7950081541||2608.7950081541|2608.7950081541|2608.7950081541|2608.7950081541|2608.7950081541|2608.7950081541|2608.7950081541|2601.8642075976|2601.8642075976|2535.7657862196|2447.767540244|2402.5472669378|-2738.0687817533|-2738.0687817533|-2738.0687817533|-2738.0687817533|-2738.0687817533|-2738.0687817533|-2738.0687817533|-2738.0687817533|-2738.0687817533|-2837.7986463925|-2914.581829325|-2933.4520325834|-2952.3633695371||-2955.4534775019|-2955.4534775019|-2955.4534775019|-2955.4534775019|-2955.4534775019|-2955.4534775019|2685.2739138868|2667.2487932076|2596.4986591195|-2792.5615101241|-2792.5615101241|-2792.5615101241|-2797.5127890268|-2804.5975433631|-2817.4694926256|-2832.5504014069|-2832.5504014069|-2832.5504014069||-2880.0313597616|-2880.0313597616|-2889.9237330685|-2917.2485922983|-2918.998435887|-2956.7760398744|-3003.5289331938|-3039.8821950828|-3039.8821950828|-3039.8821950828|-3039.8821950828|-3096.9021880423|-3096.9021880423|-3096.9021880423|-3150.9468756025|-3213.8298617806|-3261.4220686451|-3281.1136649939|-3281.1136649939|-3309.3563765357|-3309.3563765357|-3339.9515294841|-3361.3905883157|-3393.5450981286|-3402.772331254|-3434.8025902822|-3452.7251003135|-3529.1169231152|3219.3742020091|3219.3742020091|3219.3742020091|3219.3742020091|3219.3742020091|3219.3742020091|3219.3742020091|3219.3742020091|3219.3742020091|3219.3742020091|3219.3742020091|3219.3742020091|3219.3742020091|3219.3742020091|3163.9937845282|3163.9937845282|3163.9937845282|3163.9937845282|3163.9937845282|3163.9937845282|3163.9937845282|-3438.6077079575||||-3438.6077079575|-3438.6077079575|-3438.6077079575|-3438.6077079575|-3453.7307866194|-3527.4786517994|-3533.769940493|-3533.769940493|-3569.18882277|-3592.1370333179|-3592.1370333179|-3592.1370333179|-3592.1370333179|-3592.1370333179|-3592.1370333179|-3592.1370333179|-3592.1370333179|-3619.9342020822|-3619.9342020822|-3619.9342020822|-3626.3157800913|-3689.1506302511|-3689.1506302511|-3689.1506302511|-3689.1506302511|-3689.1506302511|-3689.1506302511|3349.6699593303|3349.6699593303|3349.6699593303||3349.6699593303|3349.6699593303|3349.6699593303|3349.6699593303|3349.6699593303|3349.6699593303|3349.6699593303|3349.6699593303|3285.0033735669|3285.0033735669|3285.0033735669|3232.5037484077|3226.8316303161|3226.8316303161|3226.8316303161|3226.8316303161|3226.8316303161|
04466|952653|/equities/fp-corp|TOPIX500|-2992.973061478|-2992.973061478|-2992.973061478|-2992.973061478|-2992.973061478|-2992.973061478|-2992.973061478|-2992.973061478|-3001.9978460867|-3002.497606763|-3016.1628126861|-3016.1628126861|-3016.1628126861|-3016.1628126861|-3016.1628126861|-3036.0975696512|-3085.7643261229|2860.1110155677|2860.1110155677|2852.1233506307|2838.8870562564|2816.5746058178|2816.5746058178|2816.5746058178||2816.5746058178|2816.5746058178||||2816.5746058178|2816.5746058178|2758.3181387255|-2913.1857999191|-2913.1857999191|-2913.1857999191|-2913.1857999191|-2913.1857999191|-2913.1857999191|-2913.1857999191|-2913.1857999191|-2913.1857999191|-2913.1857999191|-2913.1857999191|-2913.1857999191|-2941.1027642967|-2941.1027642967|-2941.1027642967|-2941.1027642967|-2941.1027642967|-2941.1027642967|-2941.1027642967|-2941.1027642967|-2941.1027642967|-2941.1027642967|2757.844409147||2757.844409147|2757.844409147|2757.844409147|2757.844409147|2757.844409147|2757.844409147|2757.844409147|2757.844409147|2757.844409147|2757.844409147|2757.844409147|2757.844409147|2757.844409147||2757.844409147|2757.844409147|2757.844409147|2520.7276656136|2520.7276656136|2478.9196284596|2474.7149564624|2474.7149564624|2474.7149564624|2474.7149564624|2474.7149564624|2474.7149564624|2474.7149564624|2437.0225740225|2437.0225740225|2437.0225740225|-2578.8987170595|-2578.8987170595||-2578.8987170595|-2578.8987170595|-2578.8987170595|-2578.8987170595|-2578.8987170595|-2578.8987170595|-2578.8987170595|-2578.8987170595|-2578.8987170595|-2578.8987170595|-2578.8987170595|-2639.4152411772|-2714.4058235303|-2767.8120261447||-2785.8466957164|-2792.6074396849|-2812.6471552054|2666.8294746677|2666.8294746677|2666.8294746677|2666.8294746677|2666.8294746677|2666.8294746677|2666.8294746677|2666.8294746677|2666.8294746677|2653.2827496307|2626.7863884786|-2785.1157165544|-2785.1157165544|-2785.1157165544|-2785.1157165544|-2785.1157165544|-2785.1157165544|-2787.2674628383|-2832.6582920425|-2887.5647689361|-2916.8219654846|-2973.9221796106||-2973.9221796106|-2989.5524217896|-2998.2797281064|-2998.2797281064|-2998.2797281064|-3009.449697896|2859.5343650261|2859.5343650261|2859.5343650261|2782.3437389179|-2963.6494246905|-2963.6494246905|-2963.6494246905|-2963.6494246905|-2963.6494246905|-2963.6494246905|-2963.6494246905|-2963.6494246905||-2970.2215829894|-2996.0239810994|-3015.8599789993|-3023.4833099992|-3043.1758999991|-3050.6676666657|-3059.7435547642|-3059.7435547642|-3059.7435547642|-3059.7435547642|-3059.7435547642|-3059.7435547642|-3059.7435547642|-3059.7435547642|-3059.7435547642|-3059.7435547642|-3059.7435547642|-3059.7435547642|-3059.7435547642|-3059.7435547642|-3059.7435547642|-3059.7435547642|-3059.7435547642|-3059.7435547642|-3059.7435547642|-3059.7435547642|-3059.7435547642|-3059.7435547642|-3059.7435547642|-3059.7435547642|-3059.7435547642|-3059.7435547642|-3059.7435547642|-3075.5167342768|-3075.5167342768|-3091.8519269743|-3144.5576966381|-3164.1196629312|-3213.8551810347|-3217.4502011496|-3261.0557790551|-3272.9919236465|-3272.9919236465|-3272.9919236465|-3272.9919236465|-3272.9919236465|-3272.9919236465|-3272.9919236465|-3280.9930365521|-3280.9930365521||||-3280.9930365521|-3311.7144850579|3207.8172388246|3178.051767935|3178.051767935|3178.051767935|3176.7241865944|-3321.2142151683|-3321.2142151683|-3321.2142151683|-3321.2142151683|-3321.2142151683|-3321.2142151683|-3321.2142151683|-3321.2142151683|-3321.2142151683|-3321.2142151683|-3321.2142151683|-3324.4046835203|-3348.6957870026|-3348.6957870026|-3348.6957870026|-3348.6957870026|-3348.6957870026|-3348.6957870026|-3348.6957870026|-3348.6957870026|-3348.6957870026|-3364.1064300029|-3372.785716053||-3372.785716053|-3383.1305136456|-3383.1305136456|-3395.7475477107|-3395.7475477107|-3475.5528307896|-3553.9475897663|-3602.6167212157|-3602.6167212157|-3602.6167212157|-3615.1296902397|-3627.3823336292|-3627.3823336292|-3644.869259588|-3655.6101970223|-3655.6101970223|-3682.3446633581|
04467|44221|/equities/fuji-electric-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|7880.2787749018|7734.920861002|7563.9380809355|7563.9380809355|7563.9380809355|7412.5423121505|7324.2692357228|6912.4064638553|6912.4064638553|6895.5018072288|6895.5018072288|6882.2797858098|6734.7343034689|6734.7343034689|6440.593670521|6355.5485228011|6065.3316920012|6050.5352133347|5997.5673118956|5997.5673118956|5997.5673118956|5997.5673118956|-6212.877307669|-6212.877307669||-6212.877307669|-6212.877307669||||-6212.877307669|-6212.877307669|-6212.877307669|-6212.877307669|-6212.877307669|-6212.877307669|-6212.877307669|-6212.877307669|-6212.877307669|-6212.877307669|-6251.9915675851|-6251.9915675851|-6251.9915675851|-6251.9915675851|-6251.9915675851|-6251.9915675851|5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622||5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622|5931.8183016622||-6235.3397782412|-6235.3397782412|-6235.3397782412|-6412.9886424902|-6495.2761018397|-6495.2761018397|-6572.0569158515|-6572.0569158515|-6603.1743509461|-6661.3603899401|-6784.5115443779|6346.291351352|6346.291351352|6346.291351352|6346.291351352|6313.9348348356|-6768.6742962022|-6768.6742962022||-6768.6742962022|-6768.6742962022|-6768.6742962022|-7025.4158846691|-7119.908630537|-7119.908630537|-7119.908630537|-7119.908630537|-7119.908630537|-7119.908630537|-7119.908630537|-7130.8984783744|6702.0562710913|6702.0562710913||6702.0562710913|6660.4830211973|6660.4830211973|6660.4830211973|6660.4830211973|6660.4830211973|6660.4830211973|6660.4830211973|6584.4420014782|6584.4420014782|6546.3244460869|6505.4160512076|6454.7956124529|-6783.9861086124|-6783.9861086124|-6783.9861086124|-6783.9861086124|-6783.9861086124|-6783.9861086124|-6797.4828501388|-6797.4828501388|6437.1637495815|6437.1637495815|6437.1637495815|6437.1637495815||6437.1637495815|6437.1637495815|6437.1637495815|6437.1637495815|6437.1637495815|6437.1637495815|6437.1637495815|6221.0708328683|6040.1898142981|5914.1553492201|-6230.1828081628|-6230.1828081628|-6230.1828081628|-6230.1828081628|-6230.1828081628|-6230.1828081628|-6230.1828081628|-6230.1828081628||-6230.1828081628|-6230.1828081628|-6230.1828081628|-6295.5920090697|-6311.3244545219|-6361.2493939132|-6473.1104376814|6095.6198880253|6095.6198880253|6095.6198880253|6095.6198880253|6095.6198880253|6095.6198880253|6095.6198880253|6095.6198880253|6095.6198880253|6095.6198880253|6095.6198880253|6095.6198880253|6095.6198880253|6095.6198880253|6095.6198880253|6095.6198880253|6020.9665422504|5832.5813618508|5832.5813618508|5832.5813618508|5832.5813618508|5832.5813618508|5832.5813618508|5832.5813618508|5832.5813618508|5832.5813618508|5832.5813618508|5832.5813618508|5832.5813618508|5832.5813618508|5832.5813618508|5832.5813618508|5810.4708170997|5810.4708170997|5642.745352333|5544.7170581478|5467.463397942|5456.6259977133|5451.8066641259|5397.5629601399|5375.069955711|5300.6332841234|5219.9793631153||||5219.9793631153|5184.4215145725|5117.1350161917|-5264.8499820092|-5267.6110911214|-5319.8004757654|-5319.8004757654|-5319.8004757654|-5319.8004757654|-5319.8004757654|-5319.8004757654|-5319.8004757654|-5319.8004757654|-5319.8004757654|-5319.8004757654|-5319.8004757654|-5319.8004757654|-5326.1671952949|-5354.9079947721|5022.3975373184|5022.3975373184|-5315.3181499942|-5315.3181499942|-5315.3181499942|-5315.3181499942|-5315.3181499942|-5315.3181499942|-5315.3181499942|-5315.3181499942|-5315.3181499942||-5315.3181499942|-5315.3181499942|-5315.3181499942|-5379.2423888825|-5395.2693209805|5108.2163610213|5108.2163610213|5108.2163610213|5108.2163610213|5108.2163610213|5050.7959566903|5011.1810105491|5011.1810105491|5011.1810105491|4994.8983862188|4994.8983862188|4994.8983862188|
04468|952306|/equities/fuji-machine-mfg.|TOPIX500|2451.5974402356|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2427.0457857997|2382.3286508885|-2524.4006735966|-2524.4006735966|-2524.4006735966||-2524.4006735966|-2524.4006735966||||-2524.4006735966|-2524.4006735966|-2524.4006735966|-2524.4006735966|-2524.4006735966|-2524.4006735966|-2524.4006735966|-2524.4006735966|-2524.4006735966|-2524.4006735966|-2524.4006735966|-2524.4006735966|2395.3146261728|2395.3146261728|2395.3146261728|2395.3146261728|2395.3146261728|2395.3146261728|2395.3146261728|2395.3146261728|2395.3146261728|2345.5440290808|2337.7863573858|2337.7863573858|2337.7863573858|2337.7863573858||2293.9646387479|2293.9646387479|2276.5211589481|2276.5211589481|2264.4679543867|2256.214393763|2234.0825848926|2234.0825848926|-2380.4774207131|-2380.4774207131|-2380.4774207131|-2380.4774207131|-2380.4774207131||-2380.4774207131|-2380.4774207131|-2380.4774207131|-2402.3360230146|-2404.0105222402|-2404.0105222402|-2418.9975583212|-2418.9975583212|2302.4216179402|2302.4216179402|2302.4216179402|2302.4216179402|2302.4216179402|2302.4216179402|2302.4216179402|2277.4406866002|-2428.7537738146|-2428.7537738146||-2428.7537738146|-2428.7537738146|-2428.7537738146|-2451.420859794|-2485.9053824618|-2485.9053824618|-2488.9782027353|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118||-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2494.2804494118|-2499.4415120469|-2499.4415120469|-2499.4415120469|-2499.4415120469|-2499.4415120469|-2499.4415120469|-2499.4415120469|-2499.4415120469|-2499.4415120469||-2499.4415120469|-2499.4415120469|-2499.4415120469|-2499.4415120469|-2499.4415120469|-2623.9627911632|2532.8463256994|2532.8463256994|2532.8463256994|2532.8463256994|2532.8463256994|2532.8463256994|2532.8463256994|2532.8463256994|2532.8463256994|2532.8463256994|2528.9959174438|2502.9958548427||2502.9958548427|2502.9958548427|2502.9958548427|2502.9958548427|2502.9958548427|2502.9958548427|2502.9958548427|2502.9958548427|2502.9958548427|2502.9958548427|2502.9958548427|2502.9958548427|2502.9958548427|2502.9958548427|2502.9958548427|2502.9958548427|2502.9958548427|2489.6584627687|2489.6584627687|2470.676069743|2449.1834194358|2449.1834194358|2431.8704660398|2379.8282955998|2340.1703284442|2321.7725871602|2286.4139857336|2269.5988730373|2252.5541642436|2252.5541642436|-2372.8096737733|-2372.8096737733|-2409.0663041926|2299.1825152268|2299.1825152268|2299.1825152268|2299.1825152268|2299.1825152268|2299.1825152268|2299.1825152268|2299.1825152268|2299.1825152268|2285.3701649547|2285.3701649547|2285.3701649547|2285.3701649547|2271.3273641416|2271.3273641416|2262.6415157129|2223.9956984109||||2223.9956984109|2205.3285537899|-2279.4941783373|-2279.4941783373|-2279.4941783373|-2279.4941783373|-2279.4941783373|-2279.4941783373|-2279.4941783373|-2279.4941783373|-2291.5490870414|-2292.4535893951|-2292.4535893951|-2292.4535893951|-2292.4535893951|-2292.4535893951|-2292.4535893951|-2292.4535893951|-2292.4535893951|2164.7893149587|2164.7893149587|-2272.147247857|-2272.147247857|-2272.147247857|-2272.147247857|-2272.147247857|-2272.147247857|-2272.147247857|-2272.147247857|-2272.147247857||-2272.147247857|-2272.147247857|-2272.147247857|-2303.4101825395|-2303.4101825395|2178.870145013|2178.870145013|2169.8001611255|2107.0001790283|2072.3335322537|2046.2039247264|-2139.0799547805|-2139.0799547805|-2139.0799547805|-2139.0799547805|-2139.0799547805|-2139.0799547805|
04469|946161|/equities/fuji-media-holdings-inc|TOPIX500|1809.3377736146|1809.3377736146|1809.3377736146|1758.5439281407|1758.5439281407|1758.5439281407|1678.2828232383|1678.2828232383|1678.2828232383|1668.8824735779|1668.8824735779|1668.8824735779|1665.2561402197|1665.2561402197|1655.0901557996|1654.2131553082|1654.2131553082|1643.5701725647|1614.1051513144|1614.1051513144|1600.8946125716|1599.8551250795|1557.0334723106|-1675.9360275711||-1675.9360275711|-1675.9360275711||||-1675.9360275711|-1690.0400306346|-1705.905589594|-1712.0895439933|-1746.9328266593|1637.0256131547|1637.0256131547|1637.0256131547|1637.0256131547|1637.0256131547|1637.0256131547|1637.0256131547|1637.0256131547|1539.7229035052|1539.7142257357|1539.7142257357|1539.7142257357|1539.7142257357|1503.0991397063|1480.3601552293|1471.4557280325|-1558.1486430854|-1558.1486430854|-1558.1486430854|-1558.1486430854|-1558.1486430854||-1558.1486430854|-1558.1486430854|-1558.1486430854|-1558.1486430854|-1558.1486430854|-1558.1486430854|-1558.1486430854|-1558.1486430854|-1558.1486430854|-1558.1486430854|-1558.1486430854|-1558.1486430854|-1558.1486430854||-1558.1486430854|-1558.1486430854|-1558.1486430854|-1558.3970256983|-1558.3970256983|-1558.3970256983|-1558.3970256983|-1558.3970256983|-1558.3970256983|-1558.3970256983|-1558.3970256983|-1558.3970256983|-1558.3970256983|-1558.3970256983|-1558.3970256983|-1558.3970256983|-1558.3970256983|-1558.3970256983||-1558.3970256983|-1558.3970256983|-1571.4411396648|-1645.5179329609|-1655.6024362712|-1655.6024362712|-1655.6024362712|-1655.6024362712|-1655.6024362712|-1655.6024362712|-1655.6024362712|-1655.6024362712|1579.6863014112|1579.6863014112||1579.6863014112|1542.8736682347|1529.1096313719|1528.4551459687|1511.9611055812|1511.9611055812|1511.9611055812|1502.5678950903|1482.8008617184|1482.8008617184|-1553.124872118|-1553.124872118|-1553.124872118|-1553.124872118|-1553.124872118|-1553.124872118|-1568.7930519975|-1568.7930519975|-1569.4089466639|-1579.1488296265|-1596.2209218073|-1599.5190021688|-1599.5190021688|-1599.5190021688|-1599.5190021688||-1599.5190021688|-1599.5190021688|-1599.5190021688|-1599.5190021688|-1599.5190021688|1528.5074047299|1528.5074047299|1523.2304496999|1505.9782774443|1500.7892270612|1500.7892270612|1500.7892270612|1500.7892270612|1500.7892270612|1500.7892270612|1500.7892270612|1500.7892270612|1500.7892270612||1500.7892270612|1500.7892270612|1500.7892270612|1500.7892270612|1500.7892270612|1500.7892270612|1500.7892270612|1500.7892270612|1500.7892270612|1454.9324745124|1437.6749716805|1417.9444129783|1397.4104588648|1368.5904785525|1368.5904785525|1368.5904785525|1351.1283095028|1334.4481216698|1325.6090240776|1323.0933600862|1314.492622318|1303.8501074709|1303.8501074709|1303.8501074709|1303.8501074709|1303.8501074709|1303.8501074709|1303.8501074709|1300.1698857665|1300.1698857665|1288.7593881683|1288.7593881683|1288.7593881683|1288.7593881683|1288.7593881683|1288.7593881683|1288.7593881683|1288.7593881683|1288.7593881683|1286.7585039114|1286.7585039114|1259.4113839363|1259.4113839363|1259.4113839363|1259.4113839363|1259.4113839363|1259.4113839363|1259.4113839363|1252.2904265959|1237.4893628843||||1218.1548476492|1215.3942751658|1200.9936390731|1193.702522734|1193.702522734|1193.702522734|1187.7376823877|1187.7376823877|1171.4307582085|1160.7563980095|1158.062664455|1147.34740495|1132.8676217582|1132.8676217582|1132.8676217582|1132.8676217582|1132.8676217582|1132.8676217582|1132.8676217582|1132.8676217582|1132.8676217582|1132.8676217582|1132.8676217582|1132.8676217582|1132.8676217582|1132.8676217582|1132.8676217582|1132.8676217582|1132.8676217582|1132.8676217582||1132.8676217582|1132.8676217582|1132.8676217582|1132.8676217582|1132.8676217582|1132.8676217582|1132.8676217582|1114.5751352869|1105.3194280161|1105.3194280161|1105.3194280161|1105.3194280161|1105.3194280161|1105.3194280161|1105.3194280161|1105.3194280161|1103.6326977957|
04470|946100|/equities/fuji-oil-co-ltd|TOPIX500|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|-2435.5632221524|2394.2196379393|2394.2196379393|2394.2196379393|2394.2196379393|2394.2196379393|2394.2196379393|2394.2196379393|2394.2196379393|2394.2196379393|2382.8829310437|2360.2588122707||2348.2597914119|2307.0386571244||||2289.7096190271|-2409.3344230604|-2409.3344230604|-2409.3344230604|-2409.3344230604|-2409.3344230604|-2427.5660256227|-2454.2574390403|-2454.2574390403|-2468.1382382306|2321.6880122903|2321.6880122903|2294.0963114696|2294.0963114696|2281.0113473334|2281.0113473334|2281.0113473334|2281.0113473334|2281.0113473334|2281.0113473334|2281.0113473334|2281.0113473334|2281.0113473334|2281.0113473334|2281.0113473334|2281.0113473334||2281.0113473334|2281.0113473334|2281.0113473334|2280.540385926|2252.5522190611|2252.5522190611|2252.5522190611|2252.5522190611|2252.3301764657|2252.3301764657|2252.3301764657|2252.3301764657|2252.3301764657||2252.3301764657|2240.700196073|2212.0557734144|2181.8188560672|2181.8188560672|-2314.4816633932|-2314.4816633932|-2314.4816633932|-2314.4816633932|-2314.4816633932|-2314.4816633932|-2314.4816633932|-2320.1270090278|-2320.1270090278|-2320.1270090278|-2320.1270090278|-2320.1270090278|-2320.1270090278||-2320.1270090278|-2320.1270090278|-2320.1270090278|-2355.5577878087|-2356.2552222975|-2356.2552222975|-2356.2552222975|-2356.2552222975|-2356.2552222975|-2356.2552222975|-2356.2552222975|-2387.1724692194|2284.1702347995|2284.1702347995||2284.1702347995|2284.1702347995|2284.1702347995|2284.1702347995|2284.1702347995|2284.1702347995|2284.1702347995|2284.1702347995|2284.1702347995|2272.3835942216|2234.8706602462|2225.5785113847|2200.4205682052|2195.8839646725|2186.6488496361|2170.3876107068|2119.9584563409|2111.2316181565|2108.2247614781|2108.2247614781|2108.2247614781|2108.2247614781|2108.2247614781|2108.2247614781|2108.2247614781||2108.2247614781|2108.2247614781|1983.9441794201|1959.6638263651|1959.6638263651|1959.6638263651|1957.2115774118|1957.2115774118|1957.2115774118|1957.2115774118|1957.2115774118|1957.2115774118|1957.2115774118|1957.2115774118|1957.2115774118|1957.2115774118|1957.2115774118|1957.2115774118||1957.2115774118|1957.2115774118|1957.2115774118|1957.2115774118|1957.2115774118|1957.2115774118|1957.2115774118|1957.2115774118|1957.2115774118|1957.2115774118|1957.2115774118|1957.2115774118|1957.2115774118|1957.2115774118|1957.2115774118|1957.2115774118|1957.2115774118|1957.2115774118|1957.2115774118|1957.2115774118|1957.2115774118|1957.2115774118|1954.3461971242|-2033.3479007801|-2033.3479007801|-2033.3479007801|-2033.3479007801|-2033.3479007801|-2033.3479007801|-2033.3479007801|-2033.3479007801|-2033.3479007801|-2033.3479007801|-2059.8310008668|-2077.978889852|-2093.0320998356|-2106.535666484|-2117.2714776466|-2117.2714776466|-2117.2714776466|-2117.2714776466|-2144.8571973851|-2149.9916889112|-2149.9916889112|-2149.9916889112|-2149.9916889112|-2149.9916889112|2051.8111840825|2051.8111840825|2051.8111840825||||2051.8111840825|2051.8111840825|2010.2902045361|1984.771885509|1984.771885509|1984.771885509|1961.3576505656|1956.564056184|1936.1267290933|1927.6502828312|1927.6502828312|1923.6361516435|1923.6361516435|1905.0199403006|1905.0199403006|1892.2443781118|1856.9158294158|1856.9158294158|1856.9158294158|1856.9158294158|1856.9158294158|1855.5731437954|1839.9701597726|1839.0063700897|1839.0063700897|-1925.8767509664|-1925.8767509664|-1925.8767509664|-1925.8767509664|-1925.8767509664||-1925.8767509664|-1942.1408344071|-1945.7675937857|-1975.5217207231|-1975.5217207231|-2010.1352452478|-2012.3106923454|-2012.3106923454|-2012.3106923454|-2012.3106923454|-2020.3341880808|-2020.3341880808|-2026.8157645342|-2032.7952939269|-2046.2169932521|-2048.3975225335|-2048.3975225335|
04471|44205|/equities/fujifilm-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|-9830.090904195|9465.1805155076|9465.1805155076|9465.1805155076|9346.6450172306|9108.7722413674|9023.1358237415|8978.9763256068|8978.9763256068|8926.9753418264|8926.9753418264|8926.9753418264|8926.9753418264|8926.9753418264|8926.9753418264|8926.9753418264|8926.9753418264|8926.9753418264|8827.639268696|8778.8214096623|8739.4682329581|8527.186925509|-8862.9725896984|-8862.9725896984||-8862.9725896984|-8862.9725896984||||-8862.9725896984|-8929.0714650173|-8929.0714650173|-8929.0714650173|-8929.0714650173|-8929.0714650173|-8929.0714650173|-8929.0714650173|-8929.0714650173|-8929.0714650173|8400.2652660961|8400.2652660961|8400.2652660961|8400.2652660961|8374.9614067734|8340.9369285746|8340.9369285746|8340.9369285746|8340.9369285746|8340.9369285746|8340.9369285746|8340.9369285746|8340.9369285746|8340.9369285746|8340.9369285746|8340.9369285746||8340.9369285746|8340.9369285746|8340.9369285746|8340.9369285746|8173.3200203425|-8635.405394997|-8635.405394997|-8635.405394997|-8635.405394997|-8635.405394997|-8635.405394997|-8635.405394997|-8635.405394997||-8635.405394997|-8635.405394997|-8635.405394997|-8635.405394997|-8694.3523395024|-8694.3523395024|-8767.7374561758|-8767.7374561758|-8888.2638401954|-8939.1820446615|8492.4711225488|8492.4711225488|8492.4711225488|8492.4711225488|8492.4711225488|8492.4711225488|-8845.1335580722|-8845.1335580722||-8845.1335580722|-8845.1335580722|-8846.0928423024|-8988.8809358916|-9064.2357233229|-9064.2357233229|-9082.5952481366|-9127.3280534851|-9204.7353271401|8792.0311013168|8792.0311013168|8792.0311013168|8792.0311013168|8792.0311013168||8782.5901125742|8695.3779028602|8615.9754476225|8514.9250751451|8514.9250751451|8514.9250751451|8514.9250751451|8514.9250751451|8419.6389723835|8340.9321915372|8277.369101708|8242.7990018978|8170.8382739479|8170.8382739479|8140.0425266088|8083.8805851209|8038.867316801|7997.8349465688|7997.8349465688|7997.8349465688|7997.8349465688|7997.8349465688|7997.8349465688|7997.8349465688|7997.8349465688||7997.8349465688|-8338.2482143442|-8338.2482143442|-8338.2482143442|-8338.2482143442|-8374.2675986794|-8374.2675986794|-8374.2675986794|-8374.2675986794|-8374.2675986794|-8480.0751096438|-8509.0063082023|-8509.0063082023|-8565.1629667306|-8565.1629667306|-8565.1629667306|-8565.1629667306|-8565.1629667306||-8565.1629667306|-8581.6255185895|-8627.8061317661|-8690.1734797401|-8733.2483108224|-8784.998123136|8457.107541149|8457.107541149|8457.107541149|8457.107541149|8457.107541149|8457.107541149|8457.107541149|8457.107541149|8457.107541149|8457.107541149|8457.107541149|8457.107541149|8457.107541149|8457.107541149|8457.107541149|8457.107541149|8457.107541149|8457.107541149|8457.107541149|8457.107541149|8457.107541149|8457.107541149|8457.107541149|8457.107541149|8368.8417123877|8234.3241248753|8219.712105453|8219.712105453|8219.712105453|8037.9578949478|8013.6198832754|7936.8331892288|7936.8331892288|7872.8702102543|7837.3557891714|7695.1730990793|7673.3589989771|7568.0099988634|7454.4555542927|7412.2283936585|7348.0315485095|7010.3537635919|7010.3537635919|6932.9737822122||||6932.9737822122|6875.1375357914|6784.5417064349|6738.9632461384|6738.9632461384|6738.9632461384|6675.0702734871|6646.6891927634|6643.4838035163|6643.4838035163|6643.4838035163|6618.8708927959|6568.9121031066|6556.7248186501|6556.7248186501|6536.1818549318|6536.1818549318|6536.1818549318|6536.1818549318|6536.1818549318|6536.1818549318|6536.1818549318|6447.4798388131|6355.755376459|-6598.3520193778|-6598.3520193778|-6598.3520193778|-6598.3520193778|-6598.3520193778|-6598.3520193778||-6598.3520193778|-6598.3520193778|-6598.3520193778|-6632.4716288615|-6632.4716288615|6426.6808931941|6426.6808931941|6426.6808931941|6395.312103549|6340.5134483878|6312.403831542|-6526.0194354705|-6526.0194354705|-6526.0194354705|-6568.0358717734|-6568.0358717734|-6568.0358717734|
04472|952365|/equities/fujitec-co-ltd|TOPIX500|3603.152590371|3603.152590371|3603.152590371|3603.152590371|3603.152590371|3603.152590371|3603.152590371|3603.152590371|3583.5584337455|3575.0649263839|3543.892323072|3543.892323072|3543.892323072|3543.892323072|3543.892323072|3543.892323072|3543.892323072|3543.892323072|3543.892323072|3534.3803589689|3522.0868629246|3522.0868629246|3485.4854032495|3474.1066955824||3474.1066955824|3474.1066955824||||3474.1066955824|3474.1066955824|3474.1066955824|3474.1066955824|3474.1066955824|3474.1066955824|3474.1066955824|3474.1066955824|3474.1066955824|3474.1066955824|3474.1066955824|3474.1066955824|3474.1066955824|3398.4518839805|3347.1687599783|3344.7695722643|3344.7695722643|3344.7695722643|3344.7695722643|3344.7695722643|3344.7695722643|3344.7695722643|3344.7695722643|3344.7695722643|3344.7695722643|3344.7695722643||3344.7695722643|3344.7695722643|3344.7695722643|3344.7695722643|3344.7695722643|3344.7695722643|3344.7695722643|3344.7695722643|3344.7695722643|3285.7439691825|-3413.0114755392|-3413.0114755392|-3413.0114755392||-3413.0114755392|-3413.0114755392|-3413.0114755392|-3413.0114755392|-3413.0114755392|-3413.0114755392|-3413.0114755392|-3413.0114755392|-3424.0127505991|-3442.8475006657|-3451.9416674063|-3467.3107005016|-3467.3107005016|-3477.8452227796|-3517.2724697551|-3590.6916330612|-3597.5729954126|-3597.5729954126||-3597.5729954126|-3597.5729954126|-3597.5729954126|-3628.4144393473|-3700.6827103859|-3717.021864674|-3717.021864674|-3732.8576274155|-3788.9529193506|-3793.0961967291|-3793.0961967291|3566.1097142213|3566.1097142213|3566.1097142213||3566.1097142213|3566.1097142213|3566.1097142213|3566.1097142213|3566.1097142213|3566.1097142213|3566.1097142213|3566.1097142213|3546.4564373102|3546.4564373102|3504.3960414558|3489.3667282188|3489.3667282188|3489.3667282188|3489.3667282188|3489.3667282188|3489.3667282188|3489.3667282188|3489.3667282188|3489.3667282188|3489.3667282188|3489.3667282188|3489.3667282188|3489.3667282188|3489.3667282188||3489.3667282188|3489.3667282188|-3732.3428821821|-3732.3428821821|-3732.3428821821|-3732.3428821821|-3732.3428821821|-3732.3428821821|-3732.3428821821|-3732.3428821821|-3732.3428821821|-3732.3428821821|-3732.3428821821|-3732.3428821821|-3732.3428821821|-3732.3428821821|-3732.3428821821|-3732.3428821821||-3732.3428821821|-3732.3428821821|-3790.8741536079|-3790.8741536079|-3790.8741536079|-3790.8741536079|-3811.6935040088|-3848.0483377875|3582.7079429271|3582.7079429271|3582.7079429271|3582.7079429271|3582.7079429271|3582.7079429271|3582.7079429271|3582.7079429271|3582.7079429271|3526.5638018563|-3761.2662237486|-3761.2662237486|-3761.2662237486|-3761.2662237486|-3761.2662237486|-3761.2662237486|-3761.2662237486|-3761.2662237486|-3761.2662237486|-3761.2662237486|-3761.2662237486|-3761.2662237486|-3761.2662237486|-3761.2662237486|-3819.4624708318|3584.4050294247|3584.4050294247|3584.4050294247|3584.4050294247|3584.4050294247|3584.4050294247|3584.4050294247|3542.7597962422|3542.7597962422|3542.7597962422|3542.7597962422|3542.7597962422|3542.7597962422|3542.7597962422|3542.7597962422|3542.7597962422|3513.0664402691||||3472.0182669657|3456.6869632952|3383.2632925502|3361.1565196619|3361.1565196619|3361.1565196619|3361.1565196619|3344.3745125678|3344.3745125678|3344.3745125678|3288.1939028531|3222.6159294483|3222.6159294483|3189.2954771648|3183.3838635164|3171.8154039071|3106.183782119|3049.3708690212|3041.0059931703|3041.0059931703|3041.0059931703|3034.7288813004|3017.1987570004|2927.4430633338|2881.0478481486|-3222.2801687237|-3225.9693441034|-3225.9693441034|-3237.3548267815|-3287.6541071377||-3287.6541071377|-3356.5045634863|-3429.4495149848|3183.1260250193|3183.1260250193|3183.1260250193|3183.1260250193|3181.2511389104|3150.001265456|3132.2236282844|3068.0262536493|3058.3173118443|3058.3173118443|3058.3173118443|3058.3173118443|3058.3173118443|3058.3173118443|
04473|44246|/equities/fujitsu-ltd.|NIKKE225/TOPIX500/EAFAVALUE|21412.03705015|21412.03705015|21412.03705015|21412.03705015|21412.03705015|20113.374500167|19680.138333519|19608.260784293|19608.260784293|19608.260784293|19608.260784293|19608.260784293|19608.260784293|-21096.936390348|-21096.936390348|-21096.936390348|-21096.936390348|-21096.936390348|-21661.935513409|-21661.935513409|-21661.935513409|-21661.935513409|-21858.539459343|-21932.528850247||-21932.528850247|-21932.528850247||||-21932.528850247|-21932.528850247|-21932.528850247|-21932.528850247|-21932.528850247|-21932.528850247|-21932.528850247|-22052.755624482|-22052.755624482|-22052.755624482|-22338.895138313|21021.320112053|21021.320112053|21021.320112053|20781.466791171|20631.625668112|20631.625668112|20581.250742346|20207.500824829|20127.223138699|20114.34955395|20114.34955395|20105.037111042|20105.037111042|20105.037111042|19797.541234491||19635.045816101|19594.773129002|19557.803476668|19169.226085187|19014.41787243|18928.373291325|18928.373291325|18928.373291325|18928.373291325|18928.373291325|18928.373291325|18928.373291325|18928.373291325||18701.633692993|18701.633692993|18326.259658882|17872.232954313|17785.258838126|-17658.650427811|-17658.650427811|-17658.650427811|-17813.500475346|-17847.77830594|-17949.763459747|-17949.763459747|-17949.763459747|-17949.763459747|-18054.459399719|-18178.796234613|-18178.796234613|-18178.796234613||-18178.796234613|-18178.796234613|-18178.796234613|-18352.551371792|-18656.853545422|-18656.853545422|-18929.559494914|18099.679529429|18099.679529429|18099.679529429|18099.679529429|18099.679529429|18099.679529429|18099.679529429||18099.679529429|18099.679529429|18099.679529429|18099.679529429|18099.679529429|18099.679529429|18099.679529429|18054.643921588|17860.437690653|17664.652989615|-18483.024835224|-18483.024835224|-18483.024835224|-18483.024835224|-18483.024835224|-18483.024835224|-18483.024835224|-18483.024835224|-18483.024835224|-18483.024835224|-18483.024835224|-18606.138705804|-18819.598562005|-19042.47745131|-19042.47745131||-19042.47745131|-19047.153971405|-19047.153971405|-19047.153971405|-19047.153971405|-19047.153971405|-19047.153971405|-19047.153971405|-19047.153971405|-19047.153971405|-19100.270531939|-19100.270531939|-19100.270531939|-19100.270531939|-19100.270531939|-19108.161450544|-19108.161450544|-19108.161450544||-19108.161450544|-19108.161450544|-19108.161450544|-19198.512722827|-19213.625247586|-19268.906375289|-19268.906375289|-19268.906375289|-19274.72429261|-19274.72429261|-19274.72429261|-19274.72429261|-19274.72429261|-19274.72429261|-19513.582547345|18335.584605051|18335.584605051|18335.584605051|18335.584605051|18335.584605051|18335.584605051|18335.584605051|18335.584605051|18121.205116723|18045.806076396|18045.806076396|18045.806076396|18045.806076396|17937.562307107|17755.347007896|17626.005665386|17626.005665386|17626.005665386|17626.005665386|17626.005665386|17626.005665386|17626.005665386|17626.005665386|17626.005665386|17626.005665386|17626.005665386|17626.005665386|17626.005665386|17626.005665386|17626.005665386|17626.005665386|17626.005665386|17626.005665386|17626.005665386|17626.005665386||||17626.005665386|17565.839628206|17481.028296579|17481.028296579|17481.028296579|17456.975885088|17391.084316765|17319.260351961|17258.532718739|17258.532718739|17258.532718739|-18081.363676797|-18081.363676797|-18081.363676797|-18081.363676797|-18081.363676797|-18081.363676797|-18179.570751997|-18392.237611716|-18392.237611716|-18392.237611716|-18392.237611716|-18392.237611716|-18392.237611716|-18392.237611716|-18458.597346351|-18515.663718167|-18534.348575742|17648.909177705|17648.909177705||17648.909177705|17648.909177705|17648.909177705|17648.909177705|17648.909177705|17648.909177705|17648.909177705|17648.909177705|17483.51019745|17461.43234253|17461.43234253|17370.202602811|-18093.976701437|-18093.976701437|-18093.976701437|-18093.976701437|-18093.976701437|
04474|946221|/equities/fujitsu-general-ltd|TOPIX500|-2201.3839357541|-2253.3710397268|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2279.7817971937|-2351.563107993|-2370.7328938021|-2370.7328938021|-2370.7328938021|-2370.7328938021|-2370.7328938021|-2370.7328938021||-2370.7328938021|-2370.7328938021||||-2370.7328938021|-2370.7328938021|-2370.7328938021|-2370.7328938021|-2370.7328938021|-2370.7328938021|-2370.7328938021|-2370.7328938021|-2370.7328938021|-2370.7328938021|-2406.8143264468|-2508.5992516076|-2598.7997278568|-2598.7997278568|-2598.7997278568|-2621.6663642853|-2695.9904047614|-2718.6282275127|-2762.0035861252|-2773.198429028|-2844.9704766978|2647.2835288861|2647.2835288861|2647.2835288861|2647.2835288861|2647.1663633554||2647.1663633554|2647.1663633554|2590.2404037282|2589.9387700349|2589.9387700349|2560.3460516181|2560.3460516181|2560.3460516181|2560.3460516181|2560.3460516181|2560.3460516181|2560.3460516181|2560.3460516181||2560.3460516181|2521.6067240201|-2731.9577304534|-2731.9577304534|-2731.9577304534|-2731.9577304534|-2731.9577304534|-2731.9577304534|-2771.3459635227|-2771.3459635227|-2806.6621816919|-2829.2416758462|-2829.2416758462|-2829.2416758462|-2847.0539359468|-2847.0539359468|-2847.0539359468|-2847.0539359468||-2847.0539359468|-2847.0539359468|-2847.0539359468|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525||-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2870.2505895525|-2902.4266537686|-2902.4266537686|-2933.2796152984|-2983.0329058871|-3048.508784319|-3075.7597603545||-3100.5386226161|-3110.2651362401|-3138.7945958223|-3155.7893365969|-3155.7893365969|-3155.7893365969|-3155.7893365969|-3155.7893365969|-3155.7893365969|-3155.7893365969|-3193.0714851076|-3232.2183167862|3127.2018702375|3109.4900476109|3109.4900476109|3109.4900476109|3109.4900476109|-3251.7232847112||-3251.7232847112|-3251.7232847112|-3251.7232847112|-3251.7232847112|-3260.8036496791|-3261.8193205915|-3261.8193205915|-3272.4436056685|-3272.4436056685|-3276.2107461947|-3276.2107461947|-3276.2107461947|-3276.2107461947|-3276.2107461947|-3276.2107461947|-3310.1230513275|-3332.9700570305|-3339.6333967006|-3360.8148852229|-3387.0739323739|-3387.0739323739|-3387.4183211802|-3387.4183211802|-3387.4183211802|-3387.4183211802|-3387.4183211802|-3387.4183211802|-3387.4183211802|-3387.4183211802|-3387.4183211802|-3387.4183211802|-3387.4183211802|-3387.4183211802|-3411.0203568669|-3459.593033169|-3459.593033169|-3480.9367035211|-3503.8185594679|-3538.1255959779|-3538.1255959779|-3538.1255959779|-3608.4728844198|-3632.5337363509|-3632.5337363509|-3632.5337363509|-3632.5337363509|-3651.4263737232|-3679.9181930258|-3721.2979922509|-3758.3866580566||||-3797.9296200629|-3816.3815090025|-3816.3815090025|-3816.3815090025|3671.4198877587|3671.4198877587|3671.4198877587|3671.4198877587|3671.4198877587|3671.4198877587|3671.4198877587|3671.4198877587|3671.4198877587|3671.4198877587|3671.4198877587|3649.0776530652|3591.7529478502|-3809.4078629638|-3809.4078629638|-3809.4078629638|-3809.4078629638|-3809.4078629638|-3809.4078629638|-3809.4078629638|-3809.4078629638|-3809.4078629638|-3809.4078629638|-3809.4078629638|-3819.6198477375|-3831.7998308195||3722.0442671592|3722.0442671592|3722.0442671592|3722.0442671592|3722.0442671592|3722.0442671592|3722.0442671592|3722.0442671592|3665.3372897864|3665.3372897864|3665.3372897864|3665.3372897864|3665.3372897864|3665.3372897864|3665.3372897864|3625.6525442071|3618.820362424|
04475|44317|/equities/fukuoka-financial-group,-inc.|NIKKE225/TOPIX500|3454.7924420076|3454.7924420076|3454.7924420076|3454.7924420076|3454.7924420076|3381.7693800084|3369.5688674913|3369.5688674913|3369.5688674913|3369.5688674913|3369.5688674913|3369.5688674913|3273.497062056|3273.497062056|3273.497062056|3273.497062056|3273.497062056|3273.497062056|3273.497062056|3273.497062056|3273.497062056|3273.497062056|-3454.8986780059|-3454.8986780059||-3454.8986780059|-3454.8986780059||||-3454.8986780059|-3454.8986780059|-3454.8986780059|-3454.8986780059|-3454.8986780059|-3454.8986780059|-3454.8986780059|-3454.8986780059|-3502.8625654394|-3502.8625654394|-3548.7361838215|-3637.6513153573|-3670.8089982172|-3670.8089982172|-3670.8089982172|-3670.8089982172|-3670.8089982172|-3682.5655535746|-3707.7395039718|-3735.4883377465|-3768.0658490697|-3768.0658490697|-3835.5506880878|-3835.5506880878|-3835.5506880878|-3835.5506880878||-3835.5506880878|-3835.5506880878|-3835.5506880878|-3835.5506880878|-3931.3340978753|-3954.6099973769|-3954.6099973769|-3987.9019168408|-3987.9019168408|-3987.9019168408|-4117.1687964897|3726.8049893465|3726.8049893465||3726.8049893465|3726.8049893465|3574.456776971|3574.456776971|3550.8408633012|3540.7356337051|3540.7356337051|3527.1837519774|3527.1837519774|3527.1837519774|3527.1837519774|3527.1837519774|3511.3045297628|3511.3045297628|3511.3045297628|3511.3045297628|-3794.6587922525|-3794.6587922525||-3794.6587922525|-3794.6587922525|-3794.6587922525|-3883.4160387551|-3883.4160387551|-3883.4160387551|3633.1951936426|3633.1951936426|3633.1951936426|3633.1951936426|3633.1951936426|3633.1951936426|3633.1951936426|3633.1951936426||3633.1951936426|3633.1951936426|3563.105770714|3519.4508563489|3483.3342848321|3428.7637652018|3428.7637652018|3428.7637652018|3406.5708502242|3371.5231669158|3337.8590743509|3275.3434159455|3250.7149066061|3234.103427414|3234.103427414|3234.103427414|3234.103427414|3234.103427414|3234.103427414|3234.103427414|3234.103427414|3234.103427414|3234.103427414|3234.103427414|3234.103427414||3234.103427414|3234.103427414|3234.103427414|3234.103427414|3234.103427414|3234.103427414|3234.103427414|3234.103427414|3234.103427414|3075.0593637933|2998.8437375481|2964.3263750535|2960.8282604446|2960.8282604446|2960.8282604446|2960.8282604446|2960.8282604446|2960.8282604446||2960.8282604446|2960.8282604446|2960.8282604446|2959.8311857341|2959.8311857341|2915.6457619268|2910.9392122553|2910.9392122553|2877.0713469503|2823.3014966114|2808.5572184572|2778.9246871746|2778.277430194|2707.876855958|2707.876855958|2707.876855958|2707.876855958|2667.8909510644|2667.5505568697|2667.5505568697|2650.3895076329|2636.8111205345|2636.8111205345|2590.1234672606|2579.6371858451|2552.5561177012|2552.5561177012|2552.5561177012|2552.5561177012|2552.5561177012|2552.5561177012|2552.5561177012|2552.5561177012|2552.5561177012|2552.5561177012|2552.5561177012|2552.5561177012|2552.5561177012|2552.5561177012|2552.5561177012|2552.5561177012|2552.5561177012|2490.6734641125|-2654.3497074464|-2654.3497074464|-2654.3497074464|-2654.3497074464|-2654.3497074464|-2654.3497074464|-2654.3497074464||||-2664.0960332973|-2664.0960332973|-2664.0960332973|-2664.0960332973|-2664.940036997|-2667.9570226198|-2667.9570226198|-2667.9570226198|-2667.9570226198|-2667.9570226198|-2667.9570226198|-2667.9570226198|-2667.9570226198|-2678.7300251331|-2712.2643908162|-2712.2643908162|-2712.2643908162|-2712.2643908162|-2712.2643908162|-2738.4773366042|-2738.4773366042|-2738.4773366042|-2738.4773366042|-2738.4773366042|-2738.4773366042|-2738.4773366042|-2738.4773366042|-2744.1970406714|-2767.2744896348|-2801.2277649813||-2801.2277649813|-2819.1268703473|-2819.1268703473|-2876.26156833|-2876.26156833|-2969.3461870333|-3145.9402078148|2895.8164261614|2895.8164261614|2895.8164261614|2895.8164261614|2895.8164261614|2895.8164261614|2895.8164261614|2895.8164261614|2895.8164261614|2895.8164261614|
04476|44121|/equities/furukawa-electric-co.,-ltd.|NIKKE225/TOPIX500|2603.6299374506|2603.6299374506|2603.6299374506|2603.6299374506|2603.6299374506|2545.8675410845|2545.8675410845|2545.8675410845|2476.8250456495|2451.1944951661|2439.5216612956|2420.8296236618|2354.1718040687|2329.9964489652|2290.5705669337|2290.5705669337|2290.5705669337|2290.5705669337|2275.980897628|2275.980897628|2275.980897628|2275.980897628|2200.5898862533|-2286.171583162||-2286.171583162|-2286.171583162||||-2286.171583162|-2286.171583162|-2286.171583162|-2286.171583162|-2286.171583162|-2286.171583162|-2286.171583162|-2286.171583162|-2286.171583162|-2312.7462035133|-2345.2180039037|-2358.9088932264|-2379.7876591404|2240.4831545348|2240.4831545348|2240.4831545348|2240.4831545348|2240.4831545348|2240.4831545348|2240.4831545348|2240.4831545348|2234.893049131|2234.893049131|2234.893049131|2234.893049131|2233.0478323677||2231.6156822603|2231.6156822603|2231.6156822603|2204.8072647366|-2374.3393694|-2374.3393694|-2374.3393694|-2374.3393694|-2374.3393694|-2374.3393694|-2374.3393694|-2374.3393694|-2374.3393694||-2374.3393694|-2374.3393694|-2374.3393694|-2376.8492993334|-2378.8638773324|-2378.8638773324|-2378.8638773324|-2378.8638773324|-2378.8638773324|-2378.8638773324|-2394.6543081471|-2421.8704501331|-2421.8704501331|-2421.8704501331|-2422.2084660069|-2422.2084660069|-2422.2084660069|-2422.2084660069||-2422.2084660069|-2422.2084660069|-2426.9538511187|-2505.8376123541|-2568.2917915046|-2570.4908794496|-2626.8509771662|2497.3296477574|2497.3296477574|2497.3296477574|2497.3296477574|2497.3296477574|2497.3296477574|2492.8051206881||2492.8051206881|2485.1813342179|2485.1813342179|2485.1813342179|2485.1813342179|2485.1813342179|2485.1813342179|2455.8959269088|2414.8010298987|2387.7233665541|2383.6483080303|2383.6483080303|2383.6483080303|2349.9981200337|-2488.2818463756|-2488.2818463756|-2488.2818463756|-2488.2818463756|-2488.2818463756|-2488.4520515284|-2497.6967239205|-2510.7185821339|-2550.7706468154|-2592.4951631282|-2614.3304483064||-2614.3304483064|-2625.9693618449|-2625.9693618449|-2625.9693618449|-2625.9693618449|-2818.9205648612|2632.8711582162|2596.1068424624|2589.2462162207|2589.2462162207|2589.2462162207|2589.2462162207|2580.1902402452|2542.5169336058|2494.3634982788|2494.3634982788|2466.1538869764|2450.1350399173||2450.1350399173|2450.1350399173|2450.1350399173|2450.1350399173|2450.1350399173|2450.1350399173|2450.1350399173|2450.1350399173|2450.1350399173|2430.2333776859|2413.2479971431|2413.2479971431|2378.2623747109|2378.2623747109|2378.2623747109|2378.2623747109|2378.2623747109|2371.5610208656|2371.5610208656|2371.5610208656|2371.5610208656|2371.5610208656|2367.3178009618|-2489.1029140219|-2489.1029140219|-2489.1029140219|-2489.1029140219|-2489.1029140219|-2489.1029140219|-2489.1029140219|-2489.1029140219|-2489.1029140219|-2527.0032378021|-2540.4480420024|-2541.48291084|-2541.48291084|-2541.48291084|-2552.4748866873|-2552.4748866873|-2552.4748866873|-2552.4748866873|-2552.4748866873|-2554.6508713418|2438.1717637756|2438.1717637756|2438.1717637756|2438.1717637756|2438.1717637756|2437.4686264173|2411.5762515748||||2406.6188291047|2406.6188291047|2369.8388646619|2369.8388646619|2369.8388646619|2369.8388646619|2358.23059421|2358.23059421|2358.23059421|2358.23059421|2358.23059421|2358.23059421|2358.23059421|2358.23059421|2358.23059421|2358.23059421|2358.23059421|2358.23059421|2358.23059421|2358.23059421|2358.23059421|2358.23059421|-2470.6427423059|-2470.6427423059|-2470.6427423059|-2470.6427423059|-2470.6427423059|-2470.6427423059|-2470.6427423059|-2470.6427423059||-2470.6427423059|-2481.4910398838|-2481.4910398838|-2491.6741233134|-2491.6741233134|2389.1514083493|2389.1514083493|2389.1514083493|2369.8348981659|2357.3721090732|-2469.8423353292|-2469.8423353292|-2469.8423353292|-2469.8423353292|-2469.8423353292|-2469.8423353292|-2469.8423353292|
04477|952380|/equities/glory-ltd|TOPIX500|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2934.1228810535|2858.4143122817|2803.4603469796|2745.8448299774|-2866.5609587298||-2866.5609587298|-2866.5609587298||||-2866.5609587298|2692.6734558309|2692.6734558309|2692.6734558309|2692.6734558309|2692.6734558309|2692.6734558309|2692.6734558309|2692.6734558309|2692.6734558309|2692.6734558309|2692.6734558309|2691.9149509232|-2854.9956091588|-2854.9956091588|-2854.9956091588|-2883.0505819366|-2883.0505819366|-2883.0505819366|-2883.0505819366|-2883.0505819366|-2883.0505819366|-2883.0505819366|-2883.0505819366|-2883.0505819366|-2883.0505819366||-2883.0505819366|-2883.0505819366|-2883.0505819366|-2883.0505819366|-2883.0505819366|-2883.0505819366|-2883.0505819366|-2964.8339799296|-2967.9246665797|-2967.9246665797|-3018.9440739775|2763.1176955806|2758.3529950895||-2927.8920930423|-2927.8920930423|-2927.8920930423|-2927.8920930423|-2927.8920930423|-2927.8920930423|-2927.8920930423|-2927.8920930423|-2945.2689922692|-2973.437769188|-2984.4308546534|-2989.4787273926|-3002.732996781|-3002.732996781|-3009.0569792655|-3009.0569792655|-3009.0569792655|-3009.0569792655||-3009.0569792655|-3009.0569792655|-3009.0569792655|-3118.563310295|-3200.2925669944|-3220.2417411049|3033.1836527691|3033.1836527691|3033.1836527691|3033.1836527691|3033.1836527691|3033.1836527691|3033.1836527691|3033.1836527691||3032.0929475212|2988.8254972458|2975.0283302731|2961.5115535331|2961.5115535331|2961.5115535331|2961.5115535331|2932.9572817035|2923.5707181524|2923.5707181524|2917.5230201694|2874.0811335215|2865.2442786796|2865.2442786796|2865.2442786796|2865.2442786796|2865.2442786796|2865.2442786796|2865.2442786796|2865.2442786796|2865.2442786796|2865.2442786796|2865.2442786796|2865.2442786796|2865.2442786796||2865.2442786796|2865.2442786796|2865.2442786796|2865.2442786796|2809.8097101229|2809.8097101229|2809.8097101229|2803.566344581|2757.8237162011|2698.7516683143|2698.7516683143|2698.7516683143|-2853.5155261526|-2853.5155261526|-2853.5155261526|-2853.5155261526|-2853.5155261526|-2853.5155261526||-2853.5155261526|-2858.4339179474|-2920.0376866082|2760.1489556542|2760.1489556542|2760.1489556542|2760.1489556542|2760.1489556542|2760.1489556542|2758.9988396157|2735.1374563157|2735.1374563157|2689.0880477497|2689.0880477497|2689.0880477497|2689.0880477497|2689.0880477497|-2868.4721747892|-2868.4721747892|-2868.4721747892|-2868.4721747892|-2868.4721747892|-2868.4721747892|-2868.4721747892|-2868.4721747892|-2868.4721747892|-2868.4721747892|-2868.4721747892|-2868.4721747892|-2868.4721747892|-2868.4721747892|-2868.4721747892|-2868.4721747892|-2891.9690830991|-2903.0212034434|-2909.0235593816|-2915.5817326462|-2923.0562262615|-2923.0562262615|-2923.0562262615|-2923.0562262615|-2923.0562262615|-2923.0562262615|-2923.0562262615|-2923.0562262615|-2923.0562262615|-2923.0562262615|-2946.9084222166|-2946.9084222166|-2946.9084222166||||-2946.9084222166|-2946.9084222166|-2946.9084222166|-2946.9084222166|-2946.9084222166|-2946.9084222166|-2946.9084222166|-2946.9084222166|-2946.9084222166|-2946.9084222166|-2946.9084222166|-2946.9084222166|-2946.9084222166|-2946.9084222166|-2946.9084222166|-2946.9084222166|-2946.9084222166|-2946.9084222166|-2946.9084222166|-2946.9084222166|-2946.9084222166|-2946.9084222166|-2946.9084222166|-2946.9084222166|-2946.9084222166|-2946.9084222166|-2946.9084222166|-2946.9084222166|-2946.9084222166|-2946.9084222166||-2946.9084222166|-2946.9084222166|-2946.9084222166|-2946.9084222166|-2946.9084222166|2808.6539060866|2808.6539060866|2808.6539060866|2808.6539060866|2798.6154512073|2763.6282791193|2741.6425323547|2690.2694803942|2636.4105337713|2618.4561486348|2598.4512762609|2585.0014180676|
04478|946328|/equities/gmo-internet-inc|TOPIX500|-2758.4752397444|-2758.4752397444|-2758.4752397444|-2780.3058219382|2595.4608001399|2595.4608001399|2595.4608001399|2595.4608001399|2595.4608001399|2595.4608001399|2595.4608001399|2595.4608001399|2595.4608001399|2595.4608001399|2595.4608001399|2595.4608001399|2595.4608001399|2595.4608001399|2563.8453334888|2503.439259432|2487.2380660356|2429.3200733729|2412.1792170449|2412.1792170449||2412.1792170449|2412.1792170449||||2412.1792170449|2388.8380189388|2370.951933573|2370.951933573|2370.951933573|2370.951933573|2370.951933573|2370.951933573|2370.951933573|2370.951933573|2370.951933573|2345.0021484144|2337.3020350795|2337.3020350795|2310.0658613386|2310.0658613386|2310.0658613386|2310.0658613386|2310.0658613386|2310.0658613386|2310.0658613386|2310.0658613386|2310.0658613386|2299.9342903762|2251.0731979954|2251.0731979954||2245.4424422171|2236.8242217769|2236.8242217769|2236.8242217769|2236.8242217769|2236.8242217769|2210.9713575299|2186.0515083666|2180.5016759629|2178.0816582272|2178.0816582272|2178.0816582272|2178.0816582272||-2275.4914140722|-2275.4914140722|-2275.4914140722|-2275.4914140722|-2279.9814587415|-2279.9814587415|-2279.9814587415|-2279.9814587415|-2279.9814587415|-2306.8127319349|-2332.8752577055|-2347.8354015165|-2347.8354015165|-2347.8354015165|-2358.0379966742|-2358.0379966742|-2358.0379966742|-2358.0379966742||-2358.0379966742|-2358.0379966742|-2358.0379966742|-2400.3477740824|-2437.4697489804|-2448.667197733|-2448.667197733|-2448.667197733|-2448.667197733|-2448.667197733|-2448.667197733|-2459.2030441636|-2459.2030441636|-2459.2030441636||-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2459.2030441636|-2511.9478268485||-2597.7475853872|-2767.4695393191|-2817.7439325768|-2823.8543695298|-2831.0881883664|-2849.8479870738|-2851.3804881178|-2851.3804881178|-2851.3804881178|-2851.3804881178|-2851.3804881178|-2851.3804881178|-2851.3804881178|-2851.3804881178|-2851.3804881178|-2851.3804881178|-2851.3804881178|-2851.3804881178||-2851.3804881178|-2851.3804881178|-2851.3804881178|-2851.3804881178|-2851.3804881178|-2851.3804881178|-2869.2560979086|2729.6926069618|2729.6926069618|2729.6926069618|2729.6926069618|2729.6926069618|2729.6926069618|2729.6926069618|2729.6926069618|2729.6926069618|2729.6926069618|2691.6862299576|2668.4569221751|2641.9521357501|2599.3634841668|2580.6260935187|2570.8623261318|2566.2914734798|2554.5875224506|2554.5875224506|2554.5875224506|2554.5875224506|2506.3750249451|-2692.2818587859|-2692.2818587859|-2692.2818587859|-2711.9798430954|-2712.9776034393|2600.3219562632|2600.3219562632|2600.3219562632|2600.3219562632|2600.3219562632|2600.3219562632|2600.3219562632|2600.3219562632|2600.3219562632|2600.3219562632|2600.3219562632|2600.3219562632|2600.3219562632|2587.0147608187|2587.0147608187|2579.4093290943||||2579.4093290943|2579.4093290943|2579.4093290943|-2694.6323291843|-2694.6323291843|-2694.6323291843|-2694.6323291843|-2694.6323291843|-2694.6323291843|-2694.6323291843|-2694.6323291843|-2694.6323291843|-2694.6323291843|-2694.6323291843|-2694.6323291843|-2694.6323291843|-2694.6323291843|-2694.6323291843|-2694.6323291843|-2694.6323291843|-2694.6323291843|-2694.6323291843|-2694.6323291843|-2694.6323291843|-2694.6323291843|-2694.6323291843|-2694.6323291843|-2694.6323291843|-2694.6323291843|-2694.6323291843||-2694.6323291843|-2694.6323291843|-2694.6323291843|-2699.2806533139|-2699.2806533139|2546.2151532045|2546.2151532045|2546.2151532045|2490.5677219082|2490.5677219082|2490.5677219082|2490.5677219082|2490.5677219082|2490.5677219082|2490.5677219082|2490.5677219082|2490.5677219082|
04479|952010|/equities/gmo-payment-gateway|TOPIX500/EAFAGROWTH|-9570.3547874322|-9570.3547874322|-9570.3547874322|-9570.3547874322|-9570.3547874322|-9570.3547874322|-9570.3547874322|-9570.3547874322|-9570.3547874322|-9570.3547874322|-9570.3547874322|-9774.8942082579|-9969.8824536199|-9993.5491596097|-9993.5491596097|-9993.5491596097|-9993.5491596097|9059.5019667585|9059.5019667585|9059.5019667585|9059.5019667585|8931.2908916673|8931.2908916673|8931.2908916673||8931.2908916673|8931.2908916673||||8931.2908916673|8920.3232129636|8716.6924588485|8579.2005664796|8579.2005664796|8512.7784071995|8359.7202558019|8359.7202558019|7985.8558397799|7977.3652342961|7977.3652342961|7888.7182077331|7888.7182077331|7888.7182077331|7888.7182077331|7888.7182077331|7888.7182077331|7888.7182077331|7888.7182077331|7888.7182077331|7888.7182077331|7888.7182077331|7888.7182077331|7624.464675259|7510.5718613989|7441.4687348876||7279.0208165418|7211.8900089737|7211.8900089737|7211.8900089737|7169.2666766374|7113.4629740416|6938.0699711573|6651.244412397|6551.764706663|6551.764706663|6331.6830074033|6287.9975400041|6287.9975400041||-6865.4361591165|-6865.4361591165|-6865.4361591165|-6972.5401767961|-7038.1956117735|-7038.1956117735|-7038.1956117735|-7038.1956117735|-7038.1956117735|-7303.7729019705|-7522.6365577451|-7942.8739530501|-8065.1900654939|-8065.1900654939|-8408.9889616599|-8442.0432907332|-8609.886778683|-8609.886778683||-8762.7594553924|-8762.7594553924|-8762.7594553924|-8762.7594553924|-8807.3435602091|-8807.3435602091|-8807.3435602091|-8819.1237009741|-8819.1237009741|-8819.1237009741|-8819.1237009741|-8984.4152233045|-9238.3521275364|-9238.3521275364||-9404.0458364648|-9404.0458364648|-9432.2731516275|-9536.0812795861|-9680.3125328735|-9955.9583698594|-10030.047324865|-10030.047324865|-10030.047324865|-10030.047324865|-10030.047324865|-10148.052583183|-10317.397675864|-10317.397675864|-10317.397675864|-10317.397675864|-10317.397675864|-10317.397675864|-10317.397675864|-10370.929229462|-10370.929229462|-10457.869313391|-10457.869313391|-10457.869313391|-10673.410348212||-11043.844831347|-11135.834981477|-11135.834981477|-11135.834981477|-11135.834981477|-11173.705534974|-11371.061705527|-11381.033249373|-11381.033249373|-11381.033249373|-11381.033249373|-11381.033249373|-11381.033249373|-11381.033249373|-11381.033249373|-11381.033249373|-11381.033249373|-11381.033249373||-11381.033249373|-11381.033249373|-11381.033249373|-11438.8990733|-11438.8990733|-11533.498970333|-11799.44330037|10962.473183426|10962.473183426|10962.473183426|10962.473183426|10962.473183426|10962.473183426|10962.473183426|10962.473183426|10962.473183426|10962.473183426|10962.473183426|10871.646675597|10871.646675597|10871.646675597|10871.646675597|10871.646675597|10871.646675597|10459.999886598|-11307.517416613|-11307.517416613|-11307.517416613|-11307.517416613|-11307.517416613|-11307.517416613|-11307.517416613|-11307.517416613|-11307.517416613|-11489.463796237|-11544.959773596|10688.712554664|10688.712554664|10688.712554664|10688.712554664|10688.712554664|10630.236171849|10562.884162776|10562.884162776|10447.093514196|-11197.473442619|-11197.473442619|-11197.473442619|-11197.473442619|-11197.473442619||||-11197.473442619|-11197.473442619|-11197.473442619|-11197.473442619|-11406.08160291|-11528.953060372|-11528.953060372|-11528.953060372|-11528.953060372|-11735.860150675|-11735.860150675|-11735.860150675|-11735.860150675|-11735.860150675|-11835.955722972|-11879.241029378|-11879.241029378|-11879.241029378|-11879.241029378|-11879.241029378|-11879.241029378|-11879.241029378|-11879.241029378|-11879.241029378|-11879.241029378|-11879.241029378|-11879.241029378|-11879.241029378|-11879.241029378|-11879.241029378||-11879.241029378|-11879.241029378|-11879.241029378|-11880.325439463|-11880.325439463|-11880.325439463|-11880.325439463|-11880.325439463|-11880.325439463|-11880.325439463|-11880.325439463|-11880.325439463|-11880.325439463|-11882.353140553|-11882.353140553|-11882.353140553|-11929.756963646|
04480|952717|/equities/goldwin-inc|TOPIX500|-10012.060796923|-10162.519502374|-10162.519502374|-10518.299447082|-10588.801786521|-10588.801786521|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031|-10609.419449031||-10609.419449031|-10766.854943368||||-10914.005492631|-10920.753694607|-10920.753694607|-10962.060116798|-10962.060116798|-11217.289018665|-11404.765576294|-11655.295084771|10772.950759437|10772.950759437|10772.950759437|10772.950759437|10772.950759437|10772.950759437|10772.950759437|10772.950759437|10772.950759437|10772.950759437|10772.950759437|10772.950759437|10689.592948474|10689.592948474|10689.592948474|10583.436609415|10429.374010461|10317.360011624||10285.955568471|10142.895962496|10142.895962496|10142.895962496|10142.895962496|10142.895962496|10142.895962496|10142.895962496|10142.895962496|9993.7732916618|9736.1369907353|9535.7077674837|9297.0086305374||-10082.84001298|-10082.84001298|-10082.84001298|-10112.488903311|-10300.209892568|-10344.455436187|-10357.134141185|-10357.134141185|-10357.134141185|-10357.134141185|-10357.134141185|-10357.134141185|-10357.134141185|-10357.134141185|-10668.03793465|-10765.368969745|-10765.368969745|-10765.368969745||-10765.368969745|-10765.368969745|-10765.368969745|-10861.687744161|-10930.487266197|-10930.487266197|-10930.487266197|-10930.487266197|-10930.487266197|-10930.487266197|-10930.487266197|-11117.208073552|10310.163822288|10310.163822288||10310.163822288|10201.362687669|10201.362687669|10201.362687669|10201.362687669|10201.362687669|10201.362687669|-10884.295859931|-10884.295859931|-10884.295859931|-10884.295859931|-10884.295859931|-10884.295859931|-10900.606511034|-10903.987213892|-10903.987213892|-10903.987213892|-10903.987213892|-10921.930237658|-11024.644708508|-11142.105231676|-11199.283590751|-11235.037323057|-11277.659983059|-11277.659983059||-11277.659983059|-11277.659983059|-11277.659983059|-11277.659983059|-11779.899981177|-12154.583110936|-12154.583110936|-12154.583110936|-12154.583110936|-12154.583110936|-12179.536789929|-12220.874211032|-12277.638012258|-12445.201249701|-12445.201249701|-12502.194786925|-12502.194786925|-12502.194786925||-12502.194786925|-12522.438652138|-12648.265169043|-12705.29463227|-12754.771813633|-12892.802015148|-13000.619771787|-13000.619771787|-13072.355301986|-13225.671860634|-13225.671860634|-13225.671860634|-13225.671860634|-13225.671860634|-13311.024289594|-13934.471432882|12517.565792097|12517.565792097|12517.565792097|12517.565792097|12517.565792097|12517.565792097|12286.184213441|11880.204681601|11726.233320533|11726.233320533|11726.233320533|11726.233320533|11624.703689481|11507.17076609|-12625.838560383|-12625.838560383|-12673.709511537|-12775.788346152|-12941.837464385|-12941.837464385|-13085.374960428|-13438.749956031|12272.572076775|12272.572076775|12272.572076775|12263.968974194|12221.076637994|11874.397705566|11874.397705566|11874.397705566|11874.397705566|11874.397705566|11874.397705566|11874.397705566||||11874.397705566|11874.397705566|11874.397705566|11874.397705566|11874.397705566|11874.397705566|11874.397705566|11874.397705566|11874.397705566|11874.397705566|11874.397705566|11874.397705566|11874.397705566|11874.397705566|11874.397705566|11874.397705566|11874.397705566|11874.397705566|11874.397705566|11874.397705566|11874.397705566|11775.997450629|11583.886056254|11337.575378092|11337.575378092|-12083.350962454|-12083.350962454|-12083.350962454|-12083.350962454|-12083.350962454||-12083.350962454|-12083.350962454|-12083.350962454|11370.417936877|11370.417936877|11370.417936877|11370.417936877|11370.417936877|11292.586812438|11292.586812438|11292.586812438|11292.586812438|11292.586812438|11240.096458265|11158.996064739|10929.995627487|10844.995141653|
04481|44236|/equities/gs-yuasa-corp.|NIKKE225/TOPIX500|2431.522794448|2382.5253271644|2314.7225857382|2059.0988712818|2059.0988712818|2037.3875495836|2037.3875495836|2037.3875495836|2037.3875495836|2010.1250550928|2001.8110883902|2001.8110883902|2001.8110883902|2001.8110883902|1980.7050985666|-2085.1736207853|-2085.1736207853|-2085.1736207853|-2085.1736207853|-2085.1736207853|-2085.1736207853|-2085.1736207853|-2085.1736207853|-2085.1736207853||-2085.1736207853|-2085.1736207853||||-2085.1736207853|-2085.1736207853|-2085.1736207853|-2092.6929119837|-2100.9844926035|-2100.9844926035|-2100.9844926035|-2100.9844926035|-2100.9844926035|-2100.9844926035|-2123.5105473372|-2146.3450525969|-2182.4667251077|-2228.8796945641|-2230.0329939601|-2249.7033266223|-2337.6148073581|-2342.6047004421|-2342.6047004421|-2360.8700005458|-2360.8700005458|-2374.8277783843|-2378.836420427|-2432.8182449189|-2454.8394603244|-2454.8394603244||-2454.8394603244|-2454.8394603244|2430.1354894625|2430.1354894625|2430.1354894625|2430.1354894625|2430.1354894625|2430.1354894625|2430.1354894625|2430.1354894625|2430.1354894625|2355.7413450155|2355.7413450155||-2533.2201722062|-2533.2201722062|-2533.2201722062|-2533.2201722062|-2534.8860150694|-2534.8860150694|-2566.9024877401|-2566.9024877401|-2588.8083197112|-2597.203688568|-2631.1707650755|-2676.0819822709|-2676.0819822709|-2676.0819822709|-2695.0516769894|-2695.0516769894|-2695.0516769894|-2695.0516769894||-2695.0516769894|-2695.0516769894|-2699.2796410994|-2794.7829345549|-2825.5823849983|-2825.5823849983|-2825.5823849983|-2825.5823849983|-2825.5823849983|-2825.5823849983|-2825.5823849983|-2825.5823849983|-2825.5823849983|2677.0007846622||2677.0007846622|2677.0007846622|2677.0007846622|2677.0007846622|2677.0007846622|2677.0007846622|2677.0007846622|2677.0007846622|2653.3064274025|2643.4515860028|-2779.7613062785|-2779.7613062785|-2779.7613062785|-2779.7613062785|-2779.7613062785|-2779.7613062785|-2779.7613062785|-2779.7613062785|-2779.7613062785|-2779.7613062785|-2785.9014514205|-2787.8349460228|-2846.7888289142|-2902.293143238|-2907.9470414788||-2907.9470414788|-2907.9470414788|-2920.9952558008|-2920.9952558008|-2920.9952558008|2734.6577423857|2734.6577423857|2734.6577423857|2696.343078408|2696.343078408|2696.343078408|2696.343078408|2696.343078408|2696.343078408|2696.343078408|2696.343078408|2696.343078408|2696.343078408||2696.343078408|2696.343078408|2696.343078408|2696.343078408|2696.343078408|2696.343078408|2696.343078408|2696.343078408|2696.343078408|2691.4089760089|2672.7945785649|2672.7945785649|2672.7945785649|2672.7945785649|2672.7945785649|2672.7945785649|2672.7945785649|2672.7945785649|2672.7945785649|2672.7945785649|2672.7945785649|2645.3550872943|2601.1167636603|2491.9630707337|2421.010204633|2421.010204633|2421.010204633|2421.010204633|2421.010204633|2405.5391162589|2389.8984529964|2389.8984529964|2389.8984529964|2389.8984529964|2389.8984529964|2389.8984529964|2359.6124183764|2359.6124183764|2359.6124183764|2348.0832325634|2348.0832325634|2347.834778698|2347.834778698|2347.834778698|2347.834778698|2347.834778698|2347.834778698|2347.834778698|2307.9830874422|2290.5323558878||||2290.5323558878|2290.5323558878|2211.3692843198|-2305.8119063113|-2329.8465625681|-2370.0138032485|-2370.0138032485|-2370.0138032485|-2372.0752684653|-2372.0752684653|-2372.0752684653|-2372.0752684653|-2372.0752684653|-2372.0752684653|-2381.2502982948|-2388.833664772|-2397.2823021876|-2397.2823021876|2276.7582652224|2276.7582652224|2276.7582652224|2276.7582652224|2261.1202946915|-2373.7070318147|-2373.7070318147|-2373.7070318147|-2373.7070318147|-2373.7070318147|-2373.7070318147|-2373.7070318147||-2373.7070318147|-2373.7070318147|-2373.7070318147|-2438.0078131275|-2442.8975701417|2367.1768585162|2367.1768585162|2367.1768585162|2364.3433553225|2364.3433553225|2364.3433553225|2364.3433553225|2364.3433553225|2364.3433553225|2364.3433553225|2364.3433553225|2364.3433553225|
04482|976126|/equities/gungho-online-entertainment-inc?cid=976126|TOPIX500|2364.0243554432|2364.0243554432|2364.0243554432|2364.0243554432|2364.0243554432|-2497.858095259|-2497.858095259|-2497.858095259|-2497.858095259|-2497.858095259|-2497.858095259|-2497.858095259|-2497.858095259|-2497.858095259|-2497.858095259|-2497.858095259|-2497.858095259|-2497.858095259|-2497.858095259|2348.9251985562|2348.9251985562|2348.9251985562|2288.7224428402|2236.5527142669||2210.641904741|2199.3521163789||||2197.8634626432|2193.4715947735|2193.4715947735|2193.4715947735|2193.4715947735|2193.4715947735|2193.4715947735|2193.4715947735|2166.9473604742|2166.9473604742|2166.9473604742|2166.9473604742|2166.9473604742|2166.9473604742|2166.9473604742|2166.9473604742|2166.9473604742|2166.9473604742|2166.9473604742|2166.9473604742|2166.9473604742|-2298.1928677217|-2298.1928677217|-2298.1928677217|-2298.1928677217|-2298.1928677217||-2298.1928677217|-2298.1928677217|-2298.1928677217|-2298.1928677217|-2317.2142974686|-2324.7151820599|-2324.7151820599|-2372.4949397473|-2372.4949397473|-2372.4949397473|-2372.4949397473|-2372.4949397473|-2372.4949397473||-2372.4949397473|-2372.4949397473|-2372.4949397473|-2375.494377497|-2389.8704476895|-2389.8704476895|-2389.8704476895|-2389.8704476895|-2389.8704476895|-2389.8704476895|-2389.8704476895|-2389.8704476895|-2389.8704476895|-2389.8704476895|-2389.8704476895|-2389.8704476895|-2389.8704476895|-2389.8704476895||-2389.8704476895|-2389.8704476895|-2389.8704476895|-2436.9671640994|-2445.4226410926|-2445.4226410926|-2445.4226410926|-2445.4226410926|-2445.4226410926|-2445.4226410926|-2445.4226410926|-2460.0562250151|-2460.0562250151|-2460.0562250151||-2460.0562250151|-2460.0562250151|-2460.0562250151|-2460.0562250151|-2460.0562250151|-2460.0562250151|-2497.9791389056|-2516.5563316897|-2516.5563316897|-2516.5563316897|-2516.5563316897|-2516.5563316897|-2516.5563316897|-2516.5563316897|-2516.5563316897|-2516.5563316897|-2516.5563316897|-2516.5563316897|-2516.5563316897|-2542.5903685441|-2558.1004094935|-2584.5004549927|-2609.488919361|-2609.488919361|-2609.488919361||-2609.488919361|-2759.9321326233|-2774.1745918037|-2791.7773242263|2646.9154485196|2646.9154485196|2646.9154485196|2646.9154485196|-2794.0172580982|-2794.0172580982|-2794.0172580982|-2794.0172580982|-2794.0172580982|-2794.0172580982|-2794.0172580982|-2794.0172580982|-2794.0172580982|-2794.0172580982||-2794.0172580982|-2794.0172580982|-2794.0172580982|-2812.0469534424|-2819.6910593805|-2857.1289548672|-2875.8932831858|-2884.4369813175|-2919.8188681306|-2980.3820757007|2814.0425343938|2814.0425343938|2814.0425343938|2814.0425343938|2814.0425343938|2814.0425343938|2814.0425343938|2814.0425343938|2813.4383140665|2813.4383140665|2750.3713753907|2750.3713753907|2725.7181948786|2710.2424387539|-2852.1912545814|-2852.1912545814|-2852.1912545814|-2852.1912545814|-2852.1912545814|-2852.1912545814|-2852.1912545814|-2852.1912545814|-2859.3236162016|-2889.2484624462|2734.2185662262|2734.2185662262|2734.2185662262|2734.2185662262|2734.2185662262|2734.2185662262|2697.3539624736|2690.1155138595|2681.9061265106|2672.6179183451|2645.5754648279|2607.1394053643|2564.3215615159|2543.8017350177|2536.1130389085|2492.2922654539||||2481.3446714046|2481.3446714046|2481.3446714046|2450.1607460051|2439.907096487|2439.907096487|2439.907096487|2439.907096487|2411.5078849855|-2554.4857338252|-2554.4857338252|-2554.4857338252|-2554.4857338252|-2554.4857338252|-2554.4857338252|-2554.4857338252|-2554.4857338252|-2554.4857338252|-2554.4857338252|-2554.4857338252|-2554.4857338252|-2554.4857338252|-2554.4857338252|-2554.4857338252|-2554.4857338252|-2554.4857338252|-2606.5952598058|2434.8326979321|2434.8326979321|2434.8326979321||2434.8326979321|2434.8326979321|2434.8326979321|2434.8326979321|2434.8326979321|2434.8326979321|2434.8326979321|2430.5363310357|2422.2625900396|2404.0695444885|2397.2439383205|2389.3821536895|2350.6468374328|2317.0373227142|2317.0373227142|2317.0373227142|2317.0373227142|
04483|946287|/equities/the-hachijuni-bank-ltd|TOPIX500|-816.27791440006|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686||-817.04097455686|-817.04097455686||||-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-817.04097455686|-835.24552253822|-846.43393902358|-846.44325473107|-854.14513333188|-854.14513333188|-854.14513333188|-854.14513333188|-854.14513333188|-854.14513333188|-854.14513333188|-854.14513333188|-854.14513333188|-854.14513333188|-854.14513333188|-854.14513333188|-854.14513333188|-854.14513333188|-854.14513333188|-854.14513333188||-854.14513333188|-854.14513333188|-854.14513333188|-854.14513333188|-854.14513333188|-866.78349233056|-888.03721370062|-889.75165596759|-889.75165596759|-889.75165596759|-913.68514888326|822.23732002554|822.23732002554||822.23732002554|803.54698698585|-863.61852754221|-863.61852754221|-863.61852754221|-863.61852754221|-863.61852754221|-863.61852754221|-863.61852754221|-863.61852754221|-863.61852754221|-863.61852754221|-863.61852754221|-863.61852754221|-875.60949064478|-878.13251231674|-878.13251231674|-878.13251231674||-878.13251231674|-878.13251231674|-878.13251231674|-898.45277111799|-900.03549661498|-900.03549661498|848.18789770765|848.18789770765|848.18789770765|848.18789770765|848.18789770765|848.18789770765|848.18789770765|848.18789770765||848.18789770765|839.51346699597|839.51346699597|828.41496739786|804.44440550718|774.218421829|774.218421829|767.86493416656|764.12769445698|757.46407375645|747.19898033486|741.37664413835|740.15185801613|739.32325738874|739.32325738874|718.6661402992|718.6661402992|718.6661402992|718.6661402992|718.6661402992|718.6661402992|718.6661402992|718.6661402992|718.6661402992|718.6661402992||703.90126157376|696.24589163035|695.26764516002|690.53354512415|690.53354512415|690.53354512415|690.53354512415|690.53354512415|690.53354512415|654.51508947171|641.18896660051|637.0488741579|632.7219321869|632.7219321869|632.7219321869|632.7219321869|632.02436231488|625.78264039218||622.34179892208|619.69923941036|619.69923941036|619.69923941036|619.69923941036|613.08931900668|613.08931900668|613.08931900668|602.73259837547|590.62509099553|590.57792771205|586.99212087906|585.92960830412|585.92960830412|585.92960830412|585.92960830412|585.92960830412|580.25246731519|580.25246731519|580.25246731519|576.80551105958|576.80551105958|574.86956715033|574.86956715033|574.86956715033|574.86956715033|574.86956715033|574.86956715033|574.86956715033|574.86956715033|574.43974572119|574.43974572119|574.43974572119|574.43974572119|574.43974572119|574.43974572119|574.43974572119|574.43974572119|574.43974572119|574.43974572119|574.43974572119|574.43974572119|570.75850623194|570.75850623194|570.75850623194|570.75850623194|570.75850623194|570.75850623194|570.75850623194|570.75850623194||||570.75850623194|570.75850623194|570.75850623194|-603.6289796337|-603.6289796337|-603.6289796337|-603.6289796337|-603.6289796337|-603.6289796337|-603.6289796337|-603.6289796337|-603.6289796337|-603.6289796337|-603.6289796337|-606.40216259154|-606.40216259154|-606.40216259154|-606.40216259154|-606.40216259154|-606.40216259154|-606.40216259154|-606.40216259154|-606.40216259154|-606.40216259154|-606.40216259154|-606.40216259154|-606.40216259154|-606.40216259154|-606.40216259154|-615.62612665622||-615.62612665622|-619.17423043978|-619.17423043978|-622.25830918491|-622.25830918491|-646.2314546499|607.85005598777|607.85005598777|596.38895109753|585.27089295483|585.27089295483|585.27089295483|585.27089295483|585.27089295483|585.27089295483|585.27089295483|585.27089295483|
04484|949901|/equities/hakuhodo-dy-holdings-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|1306.794286592|1137.8560172729|1137.8560172729|1137.8560172729|1134.7011303033|1123.445700337|1097.7452225966|1096.4964708423|1096.4964708423|1096.4964708423|1096.4964708423|1096.4964708423|1096.4964708423|1096.4964708423|1096.4964708423|1096.4964708423|1096.4964708423|1096.4964708423|1096.4964708423|1096.4964708423|1096.4964708423|1092.5238564914|1085.1931738794|1058.0757487549||-1125.6550807053|-1125.6550807053||||-1125.6550807053|-1125.6550807053|-1125.6550807053|-1125.6550807053|-1134.8935431315|-1134.8935431315|-1134.8935431315|-1134.8935431315|-1134.8935431315|-1134.8935431315|-1148.3817145905|-1148.6932879313|-1148.6932879313|-1148.6932879313|-1148.6932879313|-1148.6932879313|-1167.5203199236|-1175.818296202|-1175.818296202|-1177.2703291134|-1194.7325599667|-1194.7325599667|-1194.7325599667|-1194.7325599667|-1194.7325599667|-1194.7325599667||-1194.7325599667|-1194.7325599667|-1194.7325599667|-1194.7325599667|-1232.9528444075|-1250.8920493416|-1271.7967214907|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656||-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656|-1286.3930192656||-1286.3930192656|-1286.3930192656|-1286.3930192656|-1315.8811325173|-1328.2693861691|-1328.2693861691|-1328.2693861691|-1336.9104290768|-1339.4838100853|-1357.4954445498|-1357.4954445498|-1388.7449383886|-1419.8832648763|-1424.7036276403||1315.6037255421|1315.6037255421|1315.6037255421|1315.6037255421|1315.6037255421|1315.6037255421|1315.6037255421|1315.6037255421|-1413.8288158195|-1413.8288158195|-1413.8288158195|-1413.8288158195|-1413.8288158195|-1413.8288158195|-1423.4486842439|-1429.8596491599|-1437.3395429963|-1437.3395429963|-1437.3395429963|-1437.3395429963|-1445.8217144403|-1472.7185716003|-1512.7150795559|-1576.5167550622|-1601.7130611802||-1609.3756235335|1547.7842805201|1547.7842805201|1547.7842805201|1547.7842805201|1547.7842805201|1547.7842805201|1547.7842805201|1538.9825339112|1499.8488072978|1499.8488072978|1496.7208969975|1478.4954411084|1470.5782678982|1459.266485457|1459.266485457|1459.266485457|1430.2127616189||-1533.9754965859|-1533.9754965859|-1533.9754965859|-1533.9754965859|-1533.9754965859|-1533.9754965859|-1558.2505517621|1479.0934608892|1479.0934608892|1479.0934608892|1479.0934608892|1479.0934608892|1479.0934608892|1479.0934608892|1479.0934608892|1479.0934608892|1479.0934608892|-1559.1318098976|-1559.1318098976|-1559.1318098976|-1559.1318098976|-1559.1318098976|-1559.1318098976|-1559.1318098976|-1559.1318098976|-1559.1318098976|-1559.1318098976|-1559.1318098976|-1559.1318098976|-1559.1318098976|-1559.1318098976|-1559.1318098976|-1560.0908998863|-1577.3787776514|-1599.0319751682|-1607.5355279647|-1610.9839199608|-1638.2578524539|-1638.2578524539|-1638.2578524539|-1638.2578524539|-1638.2578524539|-1638.2578524539|-1638.2578524539|1537.6406817428|1537.6406817428|1537.6406817428|1537.6406817428|1537.6406817428|1537.6406817428||||1537.6406817428|1537.6406817428|1513.4340908253|1503.1161615128|1503.1161615128|1491.4624016809|1483.7915574232|1477.2009864184|1477.2009864184|1477.2009864184|1477.2009864184|1477.2009864184|1477.2009864184|1447.9455404649|1443.3283782943|1441.1155147877|1441.1155147877|1441.1155147877|1441.1155147877|1441.1155147877|1441.1155147877|-1526.2681336048|-1526.2681336048|-1526.2681336048|-1526.2681336048|-1526.2681336048|-1534.8534817831|-1536.8191133124|-1536.8191133124|-1546.3822790922||-1546.3822790922|-1546.3822790922|-1546.3822790922|-1567.9225667805|-1567.9225667805|1493.6329673792|1493.6329673792|1493.6329673792|1484.0921859769|1471.6024288633|1471.2804765147|1459.2005294608|1450.8894771787|1445.7660857541|1439.1289841712|1436.5613457961|1436.5613457961|
04485|946233|/equities/hamamatsu-photonics-kk|TOPIX500/EAFAGROWTH|-5955.6537008314|-6072.0169146067|-6072.0169146067|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5797.3792090772|5707.8657878636|5596.4064309595|5517.5771695771||5517.5771695771|5517.5771695771||||5517.5771695771|5506.4779871322|5506.4779871322|5485.4539740422|5485.4539740422|5485.4539740422|5485.4539740422|5485.4539740422|-5812.9565256596|-5812.9565256596|-5812.9565256596|-5812.9565256596|-5812.9565256596|-5812.9565256596|-5812.9565256596|-5826.0072507329|-5921.119167481|-5948.5607005938|-5948.5607005938|-5997.1230006598|5747.1932578604|5747.1932578604|5747.1932578604|5747.1932578604|5747.1932578604|5747.1932578604||5747.1932578604|5747.1932578604|5747.1932578604|5747.1932578604|5747.1932578604|5747.1932578604|5747.1932578604|5747.1932578604|5747.1932578604|5681.3258420672|5647.4538299961|5647.4538299961|5647.4538299961||-5900.884320993|-5900.884320993|-5900.884320993|-5910.5936899922|-6008.1897407312|-6008.1897407312|-6093.6972107792|-6093.6972107792|-6206.6080119769|-6275.7311244188|-6393.5345826875|-6454.5384252084|-6470.0906484054|-6470.0906484054|-6471.660954431|-6471.660954431|-6471.660954431|-6471.660954431||-6471.660954431|-6471.660954431|-6471.660954431|-6561.9566160345|-6604.276565205|-6604.276565205|-6604.276565205|-6620.1961835611|-6678.6068706235|-6682.7060131154|-6682.7060131154|-6755.5066812393|6421.0583156604|6421.0583156604||6421.0583156604|6421.0583156604|6421.0583156604|6421.0583156604|6421.0583156604|6421.0583156604|6421.0583156604|6407.8981285116|6388.7052517305|6388.7052517305|6388.7052517305|6387.3645083093|6387.3645083093|6378.3882818634|6378.3882818634|-6682.1847201741|-6682.1847201741|-6682.1847201741|-6682.1847201741|-6682.1847201741|-6682.1847201741|-6682.1847201741|-6766.6496890823|-6794.7588327604|-6794.7588327604||-6794.7588327604|-6921.6986731967|-6921.6986731967|-6921.6986731967|-6963.6096368853|-6982.2884854281|-7048.7356888097|-7048.7356888097|-7048.7356888097|-7048.7356888097|-7062.8174320108|-7099.8527022342|-7106.2807802603|-7119.2032790727|-7119.2032790727|-7119.2032790727|-7119.2032790727|-7119.2032790727||-7119.2032790727|-7119.2032790727|-7119.2032790727|-7149.8620729292|-7149.8620729292|-7189.6800810324|-7221.3667567027|-7252.0769261785|-7252.0769261785|-7252.0769261785|-7252.0769261785|-7252.0769261785|-7252.0769261785|-7252.0769261785|-7350.6410290873|-7444.691362898|-7444.691362898|-7444.691362898|-7444.691362898|-7444.691362898|-7444.691362898|-7444.691362898|-7444.691362898|-7444.691362898|-7444.691362898|-7444.691362898|-7477.9904032201|-7494.5210095909|-7494.5210095909|-7494.5210095909|-7494.5210095909|-7494.5210095909|-7494.5210095909|-7494.5210095909|-7494.5210095909|-7494.5210095909|-7494.5210095909|-7494.5210095909|-7494.5210095909|-7494.5210095909|-7494.5210095909|-7494.5210095909|-7494.5210095909|-7494.5210095909|-7494.5210095909|-7494.5210095909|7153.4416878039|7153.4416878039|7153.4416878039|7151.0463197821||||7068.9403553135|6970.4892836816|6965.6367683|6965.6367683|6965.6367683|6965.6367683|6956.9832991245|6956.9832991245|6956.9832991245|6956.9832991245|6956.9832991245|6908.314776805|6838.1275297833|6768.2528639611|6768.2528639611|6768.2528639611|6768.2528639611|6768.2528639611|6768.2528639611|6768.2528639611|6768.2528639611|6768.2528639611|6768.2528639611|6695.2809599568|6611.5197036503|6611.5197036503|6590.0218929448|6581.6909921609|6504.7419656307|6504.7419656307||-6900.0521733461|-6900.0521733461|-6900.0521733461|-6919.0767572174|-6919.0767572174|-6974.2901565218|-6974.2901565218|-6974.2901565218|-6974.2901565218|-6974.2901565218|-6974.2901565218|-6974.2901565218|-6974.2901565218|-6974.2901565218|-6974.2901565218|-6974.2901565218|-6974.2901565218|
04486|946315|/equities/hankyu-hanshin-holdings-inc|TOPIX500/EAFAVALUE|-4594.7230810567|-4600.0256456185|-4715.9121221707|-4715.9121221707|-4715.9121221707|-4715.9121221707|-4715.9121221707|-4715.9121221707|-4731.0255448158|-4731.0255448158|-4731.0255448158|-4748.0839386842|-4785.0377096491|4515.5836305995|4515.5836305995|4515.5836305995|4515.5836305995|4515.5836305995|4515.5836305995|4515.5836305995|4515.5836305995|4504.4818117773|4405.8686797525|-4643.7989024836||-4643.7989024836|-4643.7989024836||||-4643.7989024836|-4643.7989024836|-4643.7989024836|-4643.7989024836|-4643.7989024836|-4643.7989024836|-4643.7989024836|-4643.7989024836|-4643.7989024836|-4673.4987805374|-4708.7165579363|-4708.7165579363|-4708.7165579363|-4708.7165579363|-4708.7165579363|-4708.7165579363|-4708.7165579363|-4708.7165579363|-4708.7165579363|-4708.7165579363|-4714.3043925139|-4714.3043925139|-4769.6906080419|-4769.6906080419|-4803.8784533799|-4866.3641335801||-4866.3641335801|-4866.3641335801|-4894.1791955831|-4894.1791955831|-4894.1791955831|-4921.0718565651|-4921.0718565651|-4921.0718565651|-4921.0718565651|-4921.0718565651|-4977.2465072945|4590.5598675376|4590.5598675376||-4858.1294159886|-4858.1294159886|-4858.1294159886|-4858.1294159886|-4858.1294159886|-4858.1294159886|-4874.6289086278|-4874.6289086278|-4874.6363590033|-4874.6363590033|-4874.6363590033|-4874.6363590033|-4874.6363590033|-4883.2626211147|-4961.9029123497|-5049.2810137219|-5103.4789041355|-5177.7406092393||-5177.7406092393|-5177.7406092393|-5201.9895658214|-5314.8217398016|-5443.913044224|-5446.4111657087|-5446.4111657087|-5515.5679618985|-5550.4088465539|-5555.2876072821|-5569.9306747579|-5626.8674163977|-5663.9082404418|-5697.6202671576||5355.4194232622|5355.4194232622|5268.077136958|5173.4126458741|5173.4126458741|5173.4126458741|5173.4126458741|5137.2362731935|5072.1514146594|5013.1126829549|4965.0140921721|4954.1823246357|4920.9658328836|4920.9658328836|4849.0731476484|4825.2479418316|4804.7199353684|4776.9452966775|4776.9452966775|4776.9452966775|4776.9452966775|4776.9452966775|4776.9452966775|4776.9452966775|4776.9452966775||4684.383662975|4610.4472358644|4610.4472358644|4610.4472358644|4610.4472358644|4610.4472358644|4610.4472358644|4546.1635954049|-4731.0258472879|-4731.0258472879|-4731.0258472879|-4731.0258472879|-4731.0258472879|-4731.0258472879|-4731.0258472879|-4731.0258472879|-4731.0258472879|-4731.0258472879||-4784.0842747643|4580.5217214964|4580.5217214964|4580.5217214964|4580.5217214964|4580.5217214964|4580.5217214964|4580.5217214964|4580.5217214964|4580.5217214964|4580.5217214964|4580.5217214964|4552.0796905515|4526.7629342754|4526.7629342754|4526.7629342754|4526.7629342754|4526.7629342754|4526.7629342754|4526.7629342754|4526.7629342754|4526.7629342754|4491.9588158615|4436.2320176239|4389.4244640265|4367.8605155851|4360.4238032763|4360.4238032763|4360.4238032763|4360.4238032763|4360.4238032763|4360.4238032763|4360.4238032763|4360.4238032763|4360.4238032763|4360.4238032763|4360.4238032763|4360.4238032763|4360.4238032763|4360.4238032763|4360.4238032763|4360.4238032763|4323.5264480848|4288.0849423164|4277.3166025738|4194.2406695264|4183.9481063462|4183.9481063462|4183.9481063462|4159.9423403847||||4129.1026004275|4119.8362226972|4103.9018026172|4103.9018026172|4103.9018026172|4103.9018026172|4068.2242251303|4031.9434878152|4031.9434878152|3977.1524540928|3977.1524540928|3954.6138378809|3938.1820420899|3890.4800467665|3863.3111630739|3839.4022959724|3839.4022959724|3839.4022959724|3839.4022959724|3839.4022959724|3839.4022959724|-4011.965763812|-4011.965763812|-4011.965763812|-4011.965763812|-4011.965763812|-4011.965763812|-4011.965763812|-4011.965763812|-4011.965763812||-4011.965763812|-4011.965763812|-4011.965763812|-4057.5811898914|-4057.5811898914|-4067.8679887682|3916.5518657183|3916.5518657183|3873.668739687|3831.0208218744|3811.1342465271|-3910.8080104572|-3910.8080104572|-3910.8080104572|-3910.8080104572|-3910.8080104572|-3910.8080104572|
04487|969277|/equities/haseko-corp|NIKKE225/TOPIX500|-1965.7885740518|-1979.0249461632|-1979.0249461632|-1979.0249461632|-1979.0249461632|-1979.0249461632|-1979.0249461632|-1979.0249461632|-1979.0249461632|-1979.0249461632|-1979.0249461632|1903.0617342429|1903.0617342429|1903.0617342429|1903.0617342429|1902.7232294141|1902.7232294141|1902.7232294141|1894.0813660157|1882.0626289063|1881.0865788967|1881.0865788967|1852.6239765519|1845.2488628354||1825.1376253727|1772.125139303||||-1847.8173972195|-1847.8173972195|-1847.8173972195|-1847.8173972195|-1847.8173972195|-1847.8173972195|-1847.8173972195|-1847.8173972195|-1847.8173972195|-1855.7137746884|-1870.5986385426|-1873.0540428251|-1881.3213893349|-1881.3213893349|-1881.3213893349|-1883.9404325943|-1888.9985357947|-1888.9985357947|-1888.9985357947|-1893.4150397719|-1903.3925690864|-1903.3925690864|-1903.3925690864|-1903.3925690864|-1903.3925690864|-1903.3925690864||-1903.3925690864|-1903.3925690864|-1921.2441157127|-1921.2441157127|-1921.2441157127|-1921.2441157127|-1921.2441157127|-1921.2441157127|-1921.2441157127|-1921.2441157127|-1921.2441157127|-1921.2441157127|-1921.2441157127||-1921.2441157127|-1921.2441157127|-1921.2441157127|-1921.2441157127|-1921.2441157127|-1921.2441157127|-1921.2441157127|-1921.2441157127|-1923.5249048338|-1923.5249048338|-1923.5249048338|-1923.5249048338|-1923.5249048338|-1923.5249048338|-1923.5249048338|-1923.5249048338|-1923.5249048338|-1923.5249048338||-1923.5249048338|-1923.5249048338|-1923.5249048338|-1976.7498942598|1902.8673538874|1902.8673538874|1902.8673538874|1902.8673538874|1902.8673538874|1902.8673538874|1902.8673538874|1902.8673538874|1902.8673538874|1872.9041406017||1872.9041406017|1825.6434895575|1807.6375714364|1807.6375714364|1807.6375714364|1807.6375714364|1807.6375714364|1798.1528571515|1784.0587301684|1775.148589076|1753.7762100844|-1821.7344987115|-1821.7344987115|-1821.7344987115|-1821.7344987115|-1821.7344987115|-1821.7344987115|-1821.7344987115|-1821.7344987115|-1821.7344987115|-1821.7344987115|-1826.4549985683|-1841.4222206314|-1858.580245146|-1869.8954554669||-1869.8954554669|1794.253676956|1794.253676956|1794.253676956|1794.253676956|1794.253676956|1794.253676956|1793.6985299511|1790.1372555012|1765.7424629646|1765.7424629646|1765.7424629646|1764.7971810718|1752.2190900798|1746.0883828145|1746.0883828145|1734.875980905|1728.5658907255||1728.5658907255|1728.5658907255|1728.5658907255|1722.100989695|1713.9681971189|1713.9681971189|1713.9681971189|1713.9681971189|1713.9681971189|1713.9681971189|1713.9681971189|1713.9681971189|1682.7979967988|1666.6114496554|1666.6114496554|1666.6114496554|1659.3460551727|1641.3375800991|1641.3375800991|1641.3375800991|1641.3375800991|1641.3375800991|1641.2362001101|1633.4013334557|1629.9181482841|1616.8812758712|1612.4514176347|1605.8904640385|1600.9758815291|-1674.2992022921|-1674.2992022921|-1674.2992022921|-1674.2992022921|-1680.0546692134|-1691.5489743376|-1691.5489743376|1625.0630071247|1625.0630071247|1625.0630071247|1625.0630071247|1625.0630071247|1625.0630071247|1625.0630071247|1622.6811190274|1613.2152400967|1613.2152400967|1613.2152400967|1613.2152400967|1607.739155663|1594.7100900727||||1594.7100900727|1594.7100900727|1585.4001000808|1565.524828643|1565.524828643|1565.524828643|1555.1942540478|1547.9380600531|1541.0357476723|-1589.0018736541|-1589.0018736541|-1589.0018736541|-1589.0018736541|-1589.0018736541|-1589.0018736541|-1589.0018736541|-1589.0018736541|-1589.0018736541|-1589.0018736541|-1589.0018736541|-1589.0018736541|-1589.0018736541|-1589.0018736541|-1589.0018736541|-1589.0018736541|-1589.0018736541|-1589.0018736541|-1589.0018736541|-1593.8354151713|-1594.364710088||-1594.364710088|-1611.7033457876|-1611.7033457876|-1613.3251182563|-1613.3251182563|1570.8455330169|1570.8455330169|1566.8283700188|1549.1426333542|1540.3251481713|1532.7613341299|1532.7613341299|1532.7613341299|1532.7613341299|1532.7613341299|1532.7613341299|1507.5681490332|
04488|946327|/equities/hikari-tsushin-inc|TOPIX500/EAFAGROWTH|24683.880306704|24683.880306704|24683.880306704|24683.880306704|24683.880306704|24664.867007449|24629.064206727|24629.064206727|24428.087754289|24428.087754289|24428.087754289|24428.087754289|24428.087754289|24428.087754289|24348.341892816|24348.341892816|24348.341892816|24348.341892816|24348.341892816|24102.324325351|24033.693694834|23924.659660927|23715.536618428|23715.536618428||22864.207353809|22331.241226076||||22331.241226076|22331.241226076|22259.766767376|22259.766767376|22259.766767376|22259.766767376|22180.57625602|22180.57625602|21918.061069654|21918.061069654|21918.061069654|21918.061069654|21918.061069654|21835.426108298|21835.426108298|21835.426108298|21835.426108298|21715.505321001|21715.505321001|21715.505321001|21715.505321001|21715.505321001|21715.505321001|21447.716643371|21447.716643371|21447.716643371||21447.716643371|21447.716643371|21447.716643371|21447.716643371|21447.716643371|21447.716643371|20809.129603745|-21772.853198655|-21772.853198655|-21772.853198655|-21772.853198655|-21772.853198655|-21772.853198655||-21772.853198655|-21772.853198655|-21772.853198655|-21772.853198655|-21772.853198655|-21772.853198655|-22065.775553895|-22065.775553895|-22447.250615439|-22621.556233703|-22621.556233703|-22621.556233703|-22621.556233703|-22621.556233703|-23018.054998021|-23018.054998021|-23018.054998021|-23018.054998021||-23018.054998021|-23018.054998021|-23090.894442245|-23598.493824717|-24078.91212928|-24078.91212928|-24328.255715161|-24328.255715161|-24442.506350178|-24523.680679233|-24523.680679233|23221.288370816|23221.288370816|23221.288370816||23221.288370816|23221.288370816|23221.288370816|23221.288370816|23221.288370816|23221.288370816|23221.288370816|23221.288370816|23221.288370816|23155.598189796|22855.664655328|22751.294061476|22284.215623862|22165.914350447|22165.914350447|21677.682611608|21645.395403596|21645.395403596|21645.395403596|21645.395403596|21645.395403596|21645.395403596|21645.395403596|21645.395403596|20610.439337329||20544.028583442|20544.028583442|20544.028583442|-21347.156069824|-21347.156069824|-21394.340077583|-21394.500956535|-21394.500956535|-21394.500956535|-21394.500956535|-21517.241719496|-21517.241719496|-21517.241719496|-21517.241719496|-21517.241719496|-21517.241719496|-21517.241719496|-21517.241719496||-21517.241719496|-21517.241719496|-21517.241719496|-21517.241719496|-21626.101910551|-21666.838360408|-21666.838360408|-21666.838360408|-21666.838360408|-21666.838360408|-21666.838360408|-21666.838360408|-21666.838360408|-21666.838360408|-21752.598178231|-21849.120451502|20706.587172151|20706.587172151|20706.587172151|20706.587172151|20706.587172151|20706.587172151|20683.430191278|20344.08910142|20307.599001578|20306.476682549|20306.476682549|20306.476682549|20019.696313943|19999.662571048|19587.958412276|19338.489296256|19338.489296256|19338.489296256|19338.489296256|19338.489296256|19338.489296256|19338.489296256|19338.489296256|19338.489296256|19338.489296256|19257.765884729|18720.850983032|18098.723314481|17791.056141955|-18733.03532916|-18733.03532916|-18733.03532916|-18733.03532916|-18733.03532916||||-18733.03532916|-18733.03532916|-18733.03532916|-18733.03532916|-18733.03532916|-18733.03532916|-18733.03532916|-18733.03532916|-18733.03532916|-18733.03532916|-18733.03532916|-18733.03532916|-18733.03532916|-18733.03532916|-18733.03532916|-18733.03532916|-18733.03532916|-18733.03532916|-18733.03532916|-19133.928143511|-19516.60140806|-19516.60140806|-19516.60140806|-19516.60140806|-19516.60140806|-19516.60140806|-19516.60140806|-19577.15730538|-19577.15730538|-19577.15730538||-19577.15730538|-19616.613957259|-19616.613957259|-20189.015508066|19099.376425481|19099.376425481|19099.376425481|19099.376425481|19099.376425481|19099.376425481|19065.418250534|19039.484446526|19039.484446526|19039.484446526|19039.484446526|19039.484446526|19039.484446526|
04489|44142|/equities/hino-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-496.60199205027|-497.20778149086|-501.96419724841|-505.74911042738|-512.37678868559|-513.3297784305|481.02012239095|481.02012239095|481.02012239095|481.02012239095|471.06880186842|471.06880186842|471.06880186842|471.06880186842|471.06880186842|471.06880186842|471.06880186842|471.06880186842|471.06880186842|471.06880186842|471.06880186842|468.07644652047|460.31828137149|454.49808397016||453.77566411453|-482.7192604158||||-482.7192604158|-482.7192604158|-482.7192604158|-482.7192604158|-484.75472430097|-486.38859917176|-488.58731478069|-488.93425578147|-488.93425578147|-488.93425578147|-488.93425578147|-488.93425578147|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201||-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201|-497.25757488201||-497.25757488201|-497.25757488201|-498.63063265427|-527.15625070581|-564.28273143645|-564.28273143645|-564.28273143645|-564.28273143645|-570.13084051207|-572.2953858066|-573.02130640935|-573.02130640935|-573.02130640935|-573.02130640935|-573.02130640935|-573.02130640935|-573.02130640935|-573.02130640935||-573.02130640935|-573.02130640935|-573.02130640935|-597.77924833244|-610.65522933235|-610.65522933235|-610.83542377848|573.37619115084|573.37619115084|573.37619115084|573.37619115084|573.37619115084|573.37619115084|573.37619115084||568.51799627111|557.14775261135|-584.94503928581|-584.94503928581|-584.94503928581|-584.94503928581|-584.94503928581|-584.94503928581|-584.94503928581|-584.94503928581|-584.94503928581|-584.94503928581|-584.94503928581|-584.94503928581|-584.94503928581|-584.94503928581|-584.94503928581|-584.94503928581|-584.94503928581|-584.94503928581|-585.81672320277|-594.56302849353|-607.44779519572|-619.69965345074|-619.69965345074||-619.69965345074|-619.69965345074|-619.69965345074|-619.69965345074|-621.12737169983|-621.12960988739|-621.12960988739|-621.12960988739|-621.12960988739|-632.37730769823|590.61789100948|590.61789100948|590.61789100948|583.59764786101|-614.07075372299|-614.07075372299|-614.07075372299|-614.07075372299||-619.0841626653|-622.02683316435|-630.12984785731|595.9682558356|595.9682558356|595.9682558356|595.9682558356|595.9682558356|595.9682558356|595.9682558356|595.9682558356|595.9682558356|595.9682558356|595.9682558356|595.9682558356|595.9682558356|595.9682558356|595.9682558356|595.9682558356|595.9682558356|595.9682558356|595.9682558356|595.9682558356|583.98544645868|583.98544645868|583.98544645868|583.98544645868|583.98544645868|583.98544645868|583.98544645868|579.11792316863|579.11792316863|579.11792316863|543.29175895091|543.29175895091|543.29175895091|543.29175895091|543.29175895091|543.29175895091|536.04639883435|531.54103167902|531.54103167902|531.54103167902|531.54103167902|531.54103167902|531.54103167902|531.54103167902|531.54103167902|531.54103167902|531.54103167902||||531.54103167902|531.54103167902|531.54103167902|531.54103167902|531.54103167902|531.54103167902|531.54103167902|531.54103167902|531.54103167902|531.54103167902|531.54103167902|531.54103167902|531.54103167902|531.54103167902|531.54103167902|531.54103167902|531.54103167902|531.54103167902|531.54103167902|531.54103167902|531.54103167902|525.76781297669|518.40868108521|509.18972973483|509.18972973483|-543.33241379795|-543.33241379795|-543.33241379795|-543.33241379795|-543.33241379795||-543.33241379795|-543.33241379795|-543.33241379795|-554.29310345425|-554.29310345425|-571.93678161584|540.99780047427|540.99780047427|540.21977830475|539.13308700528|537.65642523562|537.65642523562|537.65642523562|537.65642523562|537.65642523562|537.65642523562|537.65642523562|
04490|946290|/equities/the-hiroshima-bank-ltd|TOPIX500|959.39866702763|959.39866702763|959.39866702763|959.39866702763|959.39866702763|941.89851281607|941.16501084924|939.34146608871|939.34146608871|939.34146608871|939.34146608871|939.34146608871|912.72939591454|912.25489452202|908.11982295559|908.11982295559|908.11982295559|908.11982295559|908.11982295559|908.11982295559|908.11982295559|908.11982295559|891.57509014399|891.57509014399||881.80009473464|-937.00426218261||||-937.00426218261|-937.00426218261|-937.00426218261|-937.00426218261|-937.00426218261|-937.00426218261|-937.00426218261|-948.76583737521|-958.29794534229|-958.29794534229|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799||908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799|908.2767493799||908.2767493799|902.11304808487|892.73303258772|892.73303258772|892.73303258772|892.73303258772|892.73303258772|892.73303258772|892.73303258772|892.73303258772|892.73303258772|891.02560804017|890.13978486472|890.13978486472|890.13978486472|890.13978486472|-957.83853036814|-957.83853036814||-957.83853036814|-957.83853036814|-957.83853036814|-986.4372410449|-990.01200714334|-990.01200714334|930.17038556656|930.17038556656|930.17038556656|930.17038556656|930.17038556656|930.17038556656|930.17038556656|930.17038556656||930.17038556656|917.64489726579|914.98319816099|901.87022356972|891.87802754492|889.56731599754|889.56731599754|882.23586054848|877.0509771882|870.52883980655|867.59871496517|860.28748887732|851.89721122002|832.7135625969|830.6650634486|819.98342892401|816.20935055141|-872.92497361236|-872.92497361236|-872.92497361236|-872.92497361236|-872.92497361236|-872.92497361236|831.2878309004|831.2878309004||831.2878309004|831.2878309004|831.2878309004|831.2878309004|831.2878309004|831.2878309004|831.2878309004|831.2878309004|831.2878309004|814.03187008915|814.03187008915|814.03187008915|814.03187008915|814.03187008915|814.03187008915|814.03187008915|814.03187008915|808.31876353222||806.38280540015|806.38280540015|806.38280540015|806.38280540015|806.38280540015|804.15901494352|804.15901494352|799.40445291033|790.51606285827|781.35117417195|775.17354245559|770.94968322092|770.94968322092|770.94968322092|770.94968322092|770.94968322092|770.94968322092|759.36754842812|759.36754842812|758.47451786379|758.47451786379|758.47451786379|758.47451786379|752.21610179853|747.69569307909|741.32853769313|737.46505137562|735.35408033063|735.35408033063|735.35408033063|735.35408033063|735.35408033063|735.35408033063|735.35408033063|735.35408033063|735.35408033063|735.35408033063|735.35408033063|735.35408033063|735.35408033063|735.35408033063|723.56008925625|708.06676584028|699.90751760031|687.34168622257|650.21298469174|648.38022801449|648.38022801449|645.29439610918|645.29439610918||||645.29439610918|645.29439610918|645.29439610918|645.29439610918|645.29439610918|645.29439610918|645.29439610918|645.29439610918|645.29439610918|633.91283470269|633.91283470269|-667.3852480614|-667.3852480614|-667.3852480614|-667.3852480614|-667.3852480614|-667.3852480614|-667.3852480614|-667.3852480614|-667.3852480614|-667.3852480614|-667.3852480614|-667.3852480614|-669.76138673489|-674.12686592728|-674.12686592728|-674.12686592728|-674.12686592728|-679.86318436364|-685.70703301881||-685.70703301881|-685.70703301881|-685.70703301881|-692.04571977631|-692.04571977631|-718.16191086257|690.64578905855|690.64578905855|680.43976562062|671.82196180068|663.7156904021|663.7156904021|663.7156904021|663.7156904021|663.7156904021|663.7156904021|663.7156904021|
04491|946224|/equities/hirose-electric-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-17464.055582276|-17464.055582276|-17501.728424751|-17668.309360834|-18006.454845372|-18079.481290582|-18079.481290582|-18124.70143398|17295.113874917|17295.113874917|17295.113874917|17295.113874917|17295.113874917|17295.113874917|17295.113874917|17194.110844257|17194.110844257|17194.110844257|17194.110844257|17073.809684268|17073.809684268|16533.677426964|15960.197141071|-16669.544388105||-16669.544388105|-16669.544388105||||-16750.88265345|-16793.707343553|-16793.707343553|-16793.707343553|-16856.132646906|-16856.132646906|-16856.132646906|-16856.132646906|-16856.132646906|-16856.132646906|-16856.132646906|-16856.132646906|-16959.869607673|-16965.789677905|-16965.789677905|-16965.789677905|-16965.789677905|-17053.444046796|-17053.444046796|-17219.937829773|-17259.786181941|-17259.786181941|-17259.786181941|-17259.786181941|-17259.786181941|-17259.786181941||-17259.786181941|-17259.786181941|-17259.786181941|-17267.262424379|-17483.624915977|-17505.185081453|-17505.185081453|-17579.271705498|-17579.271705498|-17698.237744073|-17698.237744073|-17698.237744073|-17698.237744073||-17698.237744073|-17857.798688714|-17857.798688714|-17857.798688714|-17993.763813228|-17993.763813228|16972.84487699|16972.84487699|16972.84487699|16972.84487699|16972.84487699|16972.84487699|16947.883196656|-17800.511521933|-17800.511521933|-17800.511521933|-17800.511521933|-17800.511521933||-17800.511521933|-17800.511521933|-17800.511521933|-18036.957246593|17051.630558362|17051.630558362|17051.630558362|17051.630558362|17051.630558362|17038.47839818|-17945.302299247|-17945.302299247|-17945.302299247|-17945.302299247||-17945.302299247|-17945.302299247|-17945.302299247|-17945.302299247|-17945.302299247|-18082.917644618|-18082.917644618|-18082.917644618|-18082.917644618|-18082.917644618|-18082.917644618|-18082.917644618|-18082.917644618|-18082.917644618|-18082.917644618|-18082.917644618|-18082.917644618|-18082.917644618|-18082.917644618|-18109.933809|-18109.933809|-18109.933809|-18109.933809|-18109.933809|-18109.933809||-18109.933809|-18109.933809|-18109.933809|-18109.933809|-18109.933809|-18496.037565555|-18540.875072839|-18744.074173991|-18744.074173991|-18744.074173991|-18904.526859989|-19117.252066655|-19178.463054396|-19178.463054396|-19178.463054396|-19349.685829464|-19349.685829464|-19349.685829464||-19349.685829464|-19349.685829464|-19349.685829464|-19496.595366072|-19535.661517857|-19601.804343034|-19601.804343034|-19713.949270038|-19721.610300042|18862.423161242|18862.423161242|18862.423161242|18862.423161242|18862.423161242|18862.423161242|18862.423161242|18862.423161242|18862.423161242|18862.423161242|18862.423161242|18862.423161242|18862.423161242|18775.19240138|18684.380445978|18559.02626788|18559.02626788|18559.02626788|18559.02626788|18559.02626788|18559.02626788|18559.02626788|18559.02626788|18559.02626788|18559.02626788|18559.02626788|18551.140297644|18440.520953581|18440.520953581|18440.520953581|18440.520953581|18384.467726201|18004.964140223|17646.65408632|17646.65408632|17646.65408632|17646.65408632|17646.65408632|17646.65408632|17646.65408632|17646.65408632||||17627.9489848|17482.165538667|17461.983783085|17461.983783085|17461.983783085|17461.983783085|17461.983783085|17461.983783085|17113.621954426|17113.621954426|16847.35772714|16561.508585711|16558.687847586|16558.687847586|16558.687847586|16558.687847586|16558.687847586|16558.687847586|16558.687847586|16558.687847586|16558.687847586|16558.687847586|16558.687847586|16558.687847586|16558.687847586|16558.687847586|16558.687847586|16558.687847586|16558.687847586|16558.687847586||16558.687847586|16558.687847586|16558.687847586|16558.687847586|16558.687847586|16558.687847586|16558.687847586|16558.687847586|16325.764275095|16237.363302587|16237.363302587|16188.257938569|16188.257938569|16188.257938569|16188.257938569|16188.257938569|16188.257938569|
04492|946148|/equities/hisamitsu-pharmaceutical-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|-4324.0402028494|-4327.1557809438|-4350.3953121598|-4389.1059023998|-4407.1246946499|-4407.1246946499|-4407.1246946499|-4419.0829940554|-4453.1068344085|-4453.1068344085|-4453.1068344085|-4453.1068344085|-4469.704848297|-4469.704848297|-4469.704848297|-4498.6164981078|-4582.629442342|4311.5934099781|4311.5934099781|4311.5934099781|4311.5934099781|4311.5934099781|4234.6037888646|-4502.8190815977||-4502.8190815977|-4502.8190815977||||-4502.8190815977|-4502.8190815977|-4502.8190815977|-4502.8190815977|-4502.8190815977|-4502.8190815977|-4502.8190815977|-4576.3545351086|-4617.2272612317|-4640.4191791464|-4725.354643496|-4793.2829372177|-4814.6000510531|-4814.6000510531|-4814.6000510531|-4831.2778345035|-4840.6141671341|-4840.6141671341|-4840.6141671341|-4840.6141671341|-4840.6141671341|-4840.6141671341|-4840.6141671341|-4840.6141671341|-4840.6141671341|-4840.6141671341||-4840.6141671341|-4840.6141671341|-4840.6141671341|-4840.6141671341|-4840.6141671341|-4916.2935190379|-4955.6039100421|-4998.3932333802|-5008.7147037557|-5051.0428441429|-5051.0428441429|-5084.325382381|-5147.4806163404||-5147.4806163404|-5147.4806163404|-5147.4806163404|-5150.883023151|-5150.883023151|-5150.883023151|-5150.883023151|-5150.883023151|-5155.2066348895|-5155.2066348895|-5155.2066348895|-5155.2066348895|-5253.5073720995|-5344.2859689994|-5421.5444061721|-5421.5444061721|-5421.7646989779|-5421.7646989779||-5522.3014551654|-5522.3014551654|-5522.3014551654|5170.6248451561|5170.6248451561|5170.6248451561|5170.6248451561|5170.6248451561|5170.6248451561|5170.6248451561|5170.6248451561|5170.6248451561|5170.6248451561|5170.6248451561||5170.6248451561|5170.6248451561|5170.6248451561|5098.1387168401|4939.1541298224|4919.1156998026|4918.9618886696|4882.2354318551|4831.150479839|4800.6116442655|4728.7907158506|4704.8404881352|4704.8404881352|4704.8404881352|4672.7116534836|4622.1240594262|4619.748954918|4599.6507026239|4599.6507026239|4599.6507026239|4599.6507026239|4599.6507026239|4599.6507026239|4599.6507026239|4599.6507026239||4524.8341140265|4443.3156822517|4408.6285358352|4345.2262396513|4345.2262396513|4345.2262396513|4345.2262396513|4285.918044057|4270.5756045077|4179.8062272308|4143.3402524787|4063.4336138652|4053.3192763768|4053.3192763768|3964.6230526796|3964.6230526796|3964.6230526796|3964.6230526796||3964.6230526796|3660.6614095044|3660.6614095044|3660.6614095044|3660.6614095044|3660.6614095044|3660.6614095044|3660.6614095044|3660.6614095044|3660.6614095044|3626.2733450671|3626.2733450671|3612.0645405687|3612.0645405687|3612.0645405687|3612.0645405687|3575.571711743|-3702.9951705482|-3702.9951705482|-3702.9951705482|-3702.9951705482|-3702.9951705482|-3748.7168561647|-3755.6655281571|-3755.6655281571|-3755.6655281571|-3755.6655281571|-3755.6655281571|-3755.6655281571|-3755.6655281571|-3755.6655281571|-3755.6655281571|-3755.6655281571|-3817.128364619|3674.6528465122|3674.6528465122|3674.6528465122|3674.6528465122|3674.6528465122|3674.6528465122|3674.6528465122|3674.6528465122|3674.6528465122|3659.2981563563|3659.2981563563|3659.2981563563|3659.2981563563|3659.2981563563|3659.2981563563|3647.071118382||||3647.071118382|3647.071118382|3647.071118382|3647.071118382|3647.071118382|3647.071118382|3647.071118382|3647.071118382|3647.071118382|3647.071118382|3647.071118382|3647.071118382|3647.071118382|3647.071118382|3647.071118382|3647.071118382|3647.071118382|3647.071118382|3647.071118382|3647.071118382|3647.071118382|3647.071118382|-3844.6956343811|-3844.6956343811|-3844.6956343811|-3844.6956343811|-3844.6956343811|-3844.6956343811|-3844.6956343811|-3869.8354038945||-3869.8354038945|-3869.8354038945|-3869.8354038945|-3869.8354038945|-3869.8354038945|-3944.2615598828|-3969.6557748735|-3969.6557748735|-3969.6557748735|-3984.1659424989|-3984.1659424989|-3984.1659424989|-3984.1659424989|-3990.1843805543|-4051.8715339493|3853.8099132662|3853.8099132662|
04493|44206|/equities/hitachi,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|11409.84869008|11290.228532358|11290.228532358|11290.228532358|11290.228532358|11274.420591509|11035.745101677|10941.10566853|10881.425898697|10881.425898697|10881.425898697|10881.425898697|10881.425898697|10881.425898697|10724.639887442|10659.475154241|10659.475154241|10659.475154241|10656.419943507|10656.419943507|10456.722152478|10456.722152478|10177.218706763|10177.218706763||9839.9056004708|9839.9056004708||||9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9839.9056004708|9828.9716599279|9828.9716599279|9828.9716599279|9828.9716599279|9828.9716599279||9748.5585184196|9748.5585184196|9748.5585184196|9665.8983537996|9536.146115802|9536.146115802|9519.4396491382|9519.4396491382|9303.3773879314|9112.0859865904|9105.8733184338|9085.0829422859|9085.0829422859||9085.0829422859|9085.0829422859|8758.0921580955|8667.2690645505|-9325.1836109832|-9325.1836109832|-9325.1836109832|-9325.1836109832|-9325.1836109832|-9335.2595677591|-9433.4306139429|-9433.4306139429|-9433.4306139429|-9433.4306139429|-9433.4306139429|-9433.4306139429|-9433.4306139429|-9433.4306139429||-9433.4306139429|-9433.4306139429|-9433.4306139429|-9710.922904381|-9930.9143382011|-10020.793709112|-10145.826343458|9679.903931661|9679.903931661|9679.903931661|9679.903931661|9679.903931661|9679.903931661|9679.903931661||9679.903931661|9679.903931661|9679.903931661|9679.903931661|9679.903931661|9679.903931661|9679.903931661|9679.903931661|9565.6154796233|9509.9616440259|9397.6240489176|9215.7489432418|9126.9988258242|9047.7209175825|8995.3010195361|8962.2605179458|8962.2605179458|8933.8286270586|8933.8286270586|8933.8286270586|8933.8286270586|8933.8286270586|8933.8286270586|8933.8286270586|8933.8286270586||8933.8286270586|8933.8286270586|8933.8286270586|8933.8286270586|8933.8286270586|8933.8286270586|8933.8286270586|8900.4206967318|8583.356329702|8537.4923035012|8537.4923035012|8537.4923035012|8537.4923035012|8537.4923035012|8537.4923035012|8537.4923035012|8537.4923035012|8537.4923035012||8537.4923035012|8537.4923035012|8537.4923035012|8537.4923035012|8537.4923035012|8537.4923035012|8537.4923035012|8515.2953408795|8515.2953408795|8515.2953408795|8481.888575504|8481.888575504|8481.888575504|8481.888575504|8481.888575504|8481.888575504|8481.888575504|8481.888575504|8481.888575504|8481.888575504|8481.888575504|8481.888575504|8481.888575504|8266.5428616711|8209.3254018567|8128.5282242853|8108.2385485003|8108.2385485003|8101.7094983337|8056.3438870375|7906.7286613504|7906.7286613504|7906.7286613504|7906.7286613504|7906.7286613504|7906.7286613504|7906.7286613504|7906.7286613504|7906.7286613504|7906.7286613504|7906.7286613504|7877.8651792782|7724.0724214202|7634.6360238002|7527.7622486669|7490.8722735359|7490.8722735359|7490.8722735359|7490.8722735359|-7836.4059235849||||-7836.4059235849|-7836.4059235849|-7836.4059235849|7497.9663563711|7497.9663563711|7497.9663563711|7497.9663563711|7398.7403959679|7336.1004399643|7316.6115999604|7226.0684444004|7152.0760493338|7017.8114475208|7017.8114475208|7017.8114475208|7017.8114475208|7017.8114475208|7017.8114475208|7017.8114475208|7017.8114475208|7017.8114475208|6906.1238305786|6906.0264784207|6850.1405315786|6770.9894795317|6692.2660883686|-7038.7492917713|-7038.7492917713|-7038.7492917713|-7038.7492917713||-7038.7492917713|-7038.7492917713|-7038.7492917713|-7132.968261446|-7132.968261446|-7258.7980682734|6914.7307799094|6914.7307799094|6863.4786443438|6834.5318270487|6821.0353633874|6738.7812015982|6738.7812015982|6738.7812015982|6738.7812015982|6738.7812015982|6738.7812015982|
04494|44161|/equities/hitachi-construction-machinery-co|NIKKE225/TOPIX500/EAFAVALUE|3932.6558135929|3932.6558135929|3902.0064595476|3894.2849550529|3863.0468247026|3863.0468247026|3863.0468247026|3863.0468247026|3863.0468247026|3863.0468247026|3863.0468247026|3863.0468247026|3863.0468247026|3863.0468247026|3852.7742496696|3777.350822592|3777.350822592|3777.350822592|3732.0009139911|3718.0813752977|3718.0813752977|3685.7015281085|3655.9026448677|3655.9026448677||3655.9026448677|3545.9473831863||||-3803.527966893|-3803.527966893|-3803.527966893|-3803.527966893|-3803.527966893|-3803.527966893|-3803.527966893|-3803.527966893|-3803.527966893|-3803.527966893|-3803.527966893|-3803.527966893|-3843.9210743682|-3843.9210743682|-3843.9210743682|-3843.9210743682|-3987.5789715202|-4030.6433016891|-4039.7147796546|-4087.571977394|-4113.5024412271|-4113.5024412271|-4128.6138235857|-4181.206932781|-4181.206932781|-4181.206932781||-4181.206932781|-4181.206932781|-4181.206932781|-4181.206932781|-4181.206932781|-4181.206932781|-4181.206932781|-4181.206932781|-4181.206932781|-4181.206932781|-4181.206932781|-4181.206932781|-4181.206932781||-4181.206932781|-4181.206932781|-4181.206932781|-4181.206932781|-4322.5632586456|-4338.0641408032|-4338.0641408032|-4338.0641408032|-4377.2379342258|-4419.9310380287|-4499.5900422541|-4585.634948005|-4585.634948005|-4585.634948005|-4585.634948005|-4585.634948005|-4585.634948005|-4585.634948005||-4585.634948005|-4585.634948005|-4690.87216445|-4841.2468493889|-4868.0146288752|-4868.0146288752|-4916.5718098613|4635.1573118886|4635.1573118886|4635.1573118886|4635.1573118886|4635.1573118886|4635.1573118886|4635.1573118886||4601.5081243207|4519.9976843466|4519.9976843466|4483.2196492739|4479.7039084691|4479.7039084691|4479.7039084691|4449.1710094101|4390.523343789|4355.4148264322|4266.960918258|4212.9565758422|-4452.7641403395|-4452.7641403395|-4452.7641403395|-4452.7641403395|-4452.7641403395|-4452.7641403395|-4452.7641403395|-4452.7641403395|-4452.7641403395|-4452.7641403395|4158.3375402786|4158.3375402786|4158.3375402786||4158.3375402786|4158.3375402786|4158.3375402786|4158.3375402786|4158.3375402786|4158.3375402786|4158.3375402786|4053.4861558651|4006.7288707092|4006.7288707092|4006.7288707092|4006.7288707092|4006.7288707092|3908.2543007881|3838.9435374356|3838.9435374356|3838.9435374356|3838.9435374356||3838.9435374356|3838.9435374356|3838.9435374356|3838.9435374356|3838.9435374356|3838.9435374356|3838.9435374356|3838.9435374356|3838.9435374356|3838.9435374356|3795.0206300776|3795.0206300776|3795.0206300776|3795.0206300776|3795.0206300776|3795.0206300776|3795.0206300776|3795.0206300776|3795.0206300776|3795.0206300776|3788.5229223084|3756.9143581205|3726.793731245|3587.7708124944|3558.745347216|3520.8461076741|3520.8461076741|3497.8845640823|3475.9828489803|3464.4809433115|3329.9376675498|3329.9376675498|3329.9376675498|3329.9376675498|3329.9376675498|3322.8123011657|3322.8123011657|3322.8123011657|3252.2914457397|3195.6016063774|3173.5055515737|3173.5055515737|3173.5055515737|3173.5055515737|3173.5055515737|3173.5055515737|3173.5055515737|3173.5055515737|3173.5055515737|3170.233952776||||3170.233952776|3170.233952776|3104.4266141955|3092.9740157728|-3160.1791407178|-3160.1791407178|-3160.1791407178|-3160.1791407178|-3160.1791407178|-3160.1791407178|-3160.1791407178|-3160.1791407178|-3160.1791407178|-3160.1791407178|-3160.1791407178|-3160.1791407178|-3160.1791407178|-3160.1791407178|-3182.6434896865|2943.1502199088|2943.1502199088|2943.1502199088|-3143.7583571669|-3143.7583571669|-3143.7583571669|-3143.7583571669|-3143.7583571669|-3143.7583571669|-3162.6203968521|-3186.1893298357||-3189.3804250147|-3189.3804250147|-3189.3804250147|-3293.644916683|-3304.8832407589|3187.4954008385|3187.4954008385|3187.4954008385|3187.4954008385|3187.4954008385|3157.4948898205|3074.1609886895|3017.9566540994|2953.5629489993|2923.477192179|2923.477192179|2923.477192179|
04495|946180|/equities/hitachi-metals-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04496|946319|/equities/hitachi-transport-sys-ltd|TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04497|946334|/equities/hokkaido-electric-power-co-inc|TOPIX500|-669.96471542837|627.84036476391|627.84036476391|627.84036476391|627.84036476391|627.84036476391|627.84036476391|625.21843764393|625.21843764393|625.21843764393|625.21843764393|625.21843764393|625.21843764393|625.21843764393|625.21843764393|625.21843764393|625.21843764393|625.21843764393|625.21843764393|619.56223684204|619.56223684204|619.56223684204|611.10803822293|604.06448691436||602.84942990485|-655.40347505128||||-655.40347505128|-655.40347505128|-655.40347505128|-655.40347505128|-657.29689800047|-657.29689800047|-660.49099235295|-670.81218931144|614.74251816556|614.74251816556|614.74251816556|614.74251816556|614.74251816556|614.74251816556|611.92760306356|-665.86412679099|-665.86412679099|-665.86412679099|-665.86412679099|-665.86412679099|-665.86412679099|-665.86412679099|-665.86412679099|-665.86412679099|-672.2712540245|-681.01250718434||-681.38024583666|-681.38024583666|-689.91967738172|-689.91967738172|-689.91967738172|-693.05911403593|-693.05911403593|-693.05911403593|-693.05911403593|-693.05911403593|-713.11565988259|634.85228501185|634.85228501185||609.85251787884|-663.3564671944|-663.3564671944|-663.3564671944|-663.3564671944|-663.3564671944|-663.3564671944|-663.3564671944|-663.3564671944|-663.3564671944|-663.3564671944|-663.3564671944|-663.3564671944|-663.3564671944|-663.3564671944|-663.3564671944|-663.3564671944|-663.3564671944||-663.3564671944|-663.3564671944|-663.3564671944|-688.25717559902|-714.16353454688|-721.42063056207|672.98324755808|672.98324755808|672.98324755808|672.98324755808|672.98324755808|672.98324755808|672.98324755808|672.98324755808||672.98324755808|651.08139227916|636.66820482732|625.83514768641|625.83514768641|625.83514768641|625.83514768641|625.83514768641|625.83514768641|625.83514768641|625.83514768641|620.28354286663|618.68725357576|614.1691563982|-666.63773418682|-666.63773418682|-666.63773418682|-666.63773418682|-666.63773418682|-666.63773418682|-666.63773418682|-666.63773418682|-666.63773418682|-666.63773418682|-666.63773418682||-667.16973449143|-672.8607706643|-676.70642202175|-678.71823923098|621.05852688572|621.05852688572|621.05852688572|621.05852688572|581.14836998804|546.91220762533|546.91220762533|-579.6036725001|-579.6036725001|-579.6036725001|-579.6036725001|-579.6036725001|-579.6036725001|-579.6036725001||-583.17074044065|-586.95084034421|-595.13981921384|-604.43312228729|-614.89789669834|-621.5810132857|-627.15666515251|-630.07962387822|-632.6273876696|588.51037214343|588.51037214343|588.51037214343|588.51037214343|588.51037214343|588.51037214343|588.51037214343|588.51037214343|588.51037214343|588.51037214343|588.51037214343|588.51037214343|588.51037214343|588.51037214343|588.51037214343|574.89487624769|564.19428863133|557.91031391979|547.28370383449|542.79593676338|542.79593676338|539.09547444195|538.67959807649|538.67959807649|535.37119077707|535.37119077707|535.37119077707|534.69021197453|527.43356886058|523.32930932037|523.32930932037|523.32930932037|523.32930932037|523.32930932037|513.97701035597|507.53001150663|500.65159328756|500.65159328756|500.65159328756|495.11288143062|493.78584558384||||493.78584558384|493.78584558384|490.57505804578|490.57505804578|490.57505804578|490.57505804578|490.30562005087|488.39513338985|484.88348154428|484.31497949365|482.51664388183|480.50820232325|480.50820232325|480.00395348549|480.00395348549|476.61550387276|471.07278208085|469.61382728372|469.61382728372|469.61382728372|469.61382728372|465.00398621545|465.00398621545|465.00398621545|465.00398621545|465.00398621545|465.00398621545|465.00398621545|465.00398621545|465.00398621545||465.00398621545|465.00398621545|465.00398621545|465.00398621545|465.00398621545|465.00398621545|465.00398621545|465.00398621545|465.00398621545|465.00398621545|465.00398621545|465.00398621545|465.00398621545|465.00398621545|465.00398621545|465.00398621545|465.00398621545|
04498|946289|/equities/hokuhoku-financial-group-inc|TOPIX500|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529|-1615.1282977529||-1615.1282977529|-1615.1282977529||||-1624.7875761429|-1624.7875761429|-1624.7875761429|-1624.7875761429|-1624.7875761429|-1624.7875761429|-1626.5139734921|-1654.4599705468|-1659.5061364775|-1659.5061364775|-1693.2845960861|-1702.78888352|-1702.78888352|-1702.78888352|-1704.2899459229|-1704.2899459229|-1704.2899459229|-1704.2899459229|-1706.7110510254|-1708.651167806|-1714.5786022297|-1714.5786022297|-1750.809558033|-1779.344852969|-1779.344852969|-1779.344852969||-1779.344852969|-1787.1331699656|-1794.5995925501|-1794.5995925501|-1815.9717695001|-1844.8852994446|-1862.8799993143|-1862.8799993143|-1864.018517672|-1864.018517672|-1890.4650196356|1680.2413996769|1680.2413996769||1680.2413996769|1634.4904440854|1578.6163073298|1578.6163073298|1578.6163073298|1578.6163073298|1578.6163073298|1578.6163073298|1578.6163073298|1578.6163073298|1578.6163073298|1578.6163073298|1578.6163073298|1578.6163073298|1578.6163073298|1578.6163073298|1548.6014525886|1538.2763620164||1538.2763620164|1538.2763620164|1538.2763620164|1538.2763620164|1538.2763620164|1538.2763620164|1538.2763620164|1523.9985950819|1523.9985950819|1507.6062902246|1507.6062902246|1505.4367780551|1505.4367780551|1498.2892321668||1498.2892321668|1456.5435912964|1434.520656996|1382.4673966622|1341.102662958|1329.472423405|1329.472423405|1316.6360260055|1288.6233622283|1278.8870691426|1254.5967434918|1248.2186038797|1233.5206709775|1216.3866308364|1216.3866308364|1199.207367596|1186.6470751067|1184.4680728334|1184.4680728334|1184.4680728334|1184.4680728334|1184.4680728334|1184.4680728334|1184.4680728334|1184.4680728334||1183.250424938|1183.250424938|1183.250424938|1183.250424938|1183.250424938|1183.250424938|1183.250424938|1183.250424938|1183.250424938|1140.407254358|1140.407254358|1140.407254358|1140.407254358|1140.407254358|1140.407254358|1140.407254358|1140.407254358|1140.407254358||1140.407254358|1140.407254358|1140.407254358|1140.407254358|1140.407254358|1129.4543955528|1129.4543955528|1129.4543955528|1119.8382172809|1094.8041389313|1094.8041389313|1094.8041389313|1091.9212654792|1089.2924332864|1089.2924332864|1089.2924332864|1089.2924332864|1082.0997027248|1082.0997027248|1082.0997027248|1075.5552252497|1072.9502502775|1071.4725003083|1061.796296677|1061.796296677|1059.7956047976|1059.7956047976|1059.7956047976|1059.7956047976|1059.7956047976|1031.1617831085|1027.4183734172|1027.4183734172|1027.4183734172|1027.4183734172|1027.4183734172|1027.4183734172|1027.4183734172|1027.0625261655|1027.0625261655|1027.0625261655|1027.0625261655|1014.4028068505|1013.9475631673|1003.1084035192|987.56489279909|971.84988088788|-1001.8540430257|-1001.8540430257|-1001.8540430257||||-1001.8540430257|-1001.8540430257|-1001.8540430257|-1001.8540430257|-1001.8540430257|-1001.8540430257|-1001.8540430257|-1001.8540430257|-1001.8540430257|-1001.8540430257|-1001.8540430257|-1001.8540430257|-1001.8540430257|-1001.8540430257|-1001.8540430257|-1001.8540430257|-1001.8540430257|-1001.8540430257|-1001.8540430257|-1001.8540430257|-1001.8540430257|-1001.8540430257|-1001.8540430257|-1001.8540430257|-1010.8034564949|-1010.8034564949|-1010.8034564949|-1010.8034564949|-1010.8034564949|-1029.4709746912||-1029.4709746912|-1029.4709746912|-1029.4709746912|-1053.4086107299|-1053.4086107299|-1104.6762341444|1028.1342788341|1028.1342788341|1006.1010605742|1006.1010605742|1006.1010605742|1006.1010605742|1006.1010605742|1006.1010605742|1006.1010605742|1006.1010605742|1006.1010605742|
04499|946331|/equities/hokuriku-electric-power-co|TOPIX500|-759.84501966286|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-763.90144812368|-764.86173268871|-764.86173268871|-764.86173268871|-764.86173268871|-764.86173268871|-764.86173268871|-764.86173268871|-764.86173268871||-764.86173268871|-764.86173268871||||-772.20325213768|-772.20325213768|-772.20325213768|-772.20325213768|-774.63368136998|-774.63368136998|-774.63368136998|-774.63368136998|-774.63368136998|-774.63368136998|-774.63368136998|-774.63368136998|-774.63368136998|-774.63368136998|-774.63368136998|-774.63368136998|-774.63368136998|-774.63368136998|-774.63368136998|-790.72527519954|-790.72527519954|-790.72527519954|-795.83986137253|-795.83986137253|-797.29855789203|-797.29855789203||-805.95952504497|-813.42172297748|-826.09522081021|-826.09522081021|-826.09522081021|-847.7489976486|-847.7489976486|-849.70427214904|-849.70427214904|-849.70427214904|-883.70476921182|778.44657813054|778.44657813054||746.05175008753|723.35192690932|-818.34226342215|-822.28066511274|-822.28066511274|-822.28066511274|-822.28066511274|-822.28066511274|-822.28066511274|-822.28066511274|-822.28066511274|-822.28066511274|-822.28066511274|-822.28066511274|-822.28066511274|-822.28066511274|-822.28066511274|-822.28066511274||-822.28066511274|-822.28066511274|-822.28066511274|-850.02297751242|-891.0810929066|-906.04565946328|-918.93404708159|-919.48230844352|851.76913154746|851.76913154746|851.76913154746|851.76913154746|851.76913154746|851.76913154746||839.47683046289|815.64092951823|-861.6194033653|-861.6194033653|-861.6194033653|-861.6194033653|-861.6194033653|-861.6194033653|-861.6194033653|-861.6194033653|-861.6194033653|-861.6194033653|-861.6194033653|-861.6194033653|-861.6194033653|-861.6194033653|-861.6194033653|-861.6194033653|-861.6194033653|-871.21528566993|-871.21528566993|797.5664455396|797.5664455396|797.5664455396|797.5664455396||797.5664455396|797.5664455396|797.5664455396|797.5664455396|797.5664455396|797.5664455396|797.5664455396|797.5664455396|797.5664455396|775.95301828047|775.95301828047|769.05334821962|746.20374262357|728.64860834043|707.52070441688|-771.1801293421|-771.1801293421|-771.1801293421||-781.18902175164|-781.89334326029|-793.4259600136|733.18487152238|733.18487152238|733.18487152238|733.18487152238|733.18487152238|733.18487152238|733.18487152238|733.18487152238|733.18487152238|733.18487152238|733.18487152238|733.18487152238|733.18487152238|733.18487152238|733.18487152238|733.18487152238|733.18487152238|733.18487152238|733.18487152238|733.18487152238|733.18487152238|728.89432000208|709.0825967688|708.45985713774|708.45985713774|708.45985713774|708.45985713774|708.45985713774|708.21587300955|708.21587300955|687.63350618894|687.63350618894|687.63350618894|687.63350618894|687.63350618894|687.63350618894|687.63350618894|687.63350618894|687.63350618894|687.63350618894|655.20389576549|634.94877307276|631.94550490091|631.94550490091|631.94550490091|627.05056100101|618.83395666779||||609.20439629754|609.16500075792|609.16500075792|609.16500075792|609.16500075792|609.16500075792|606.62777861991|596.08642068879|592.76268965421|589.76257982001|589.76257982001|589.04639483952|589.04639483952|587.81036399941|587.81036399941|583.34484888823|580.2164987647|576.84135649963|576.84135649963|570.37928499959|565.03253888843|557.98059876492|557.60796495181|557.60796495181|557.60796495181|557.60796495181|557.60796495181|557.60796495181|557.60796495181|557.60796495181||557.60796495181|557.60796495181|557.60796495181|557.60796495181|557.60796495181|557.60796495181|557.60796495181|557.60796495181|557.60796495181|557.60796495181|557.60796495181|-572.99115005355|-576.15683339283|-580.72981488093|541.15072248315|541.15072248315|541.15072248315|
04500|44157|/equities/honda-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1618.3208295198|1618.3208295198|1598.4398105775|1586.8220117528|1579.9689019476|1561.9326501339|1561.9326501339|1561.9326501339|1554.568086585|1554.568086585|1515.2694125667|1515.2694125667|1515.2694125667|1515.2694125667|1512.9382361852|1508.6984397348|1508.6984397348|1503.6927108165|1484.4200422723|1484.4200422723|1484.4200422723|1480.7167136359|1442.6656958467|1442.6656958467||1432.7674398297|-1512.232242154||||-1512.232242154|-1512.232242154|-1512.232242154|-1512.232242154|-1512.232242154|-1512.232242154|-1512.232242154|-1512.232242154|-1512.232242154|-1512.232242154|-1522.2858246155|-1524.5675829062|-1562.4084254513|-1579.0564821005|-1579.0564821005|-1579.0564821005|-1604.2503183821|-1604.2503183821|-1604.2503183821|-1609.9447982023|-1614.150985435|-1614.150985435|-1621.3899838166|-1657.3222042407|1526.7055355873|1526.7055355873||1526.7055355873|1526.7055355873|1526.7055355873|1526.7055355873|1526.7055355873|1526.7055355873|1526.7055355873|1526.7055355873|1526.7055355873|1526.7055355873|-1621.4619142344|-1621.4619142344|-1621.4619142344||-1621.4619142344|-1621.4619142344|-1621.4619142344|-1650.1799047049|1583.6866096882|1583.6866096882|1583.6866096882|1583.6866096882|1583.6866096882|1583.6866096882|1583.6866096882|1583.6866096882|1583.6866096882|1583.6866096882|1583.6866096882|1583.6866096882|-1707.4032630726|-1707.4032630726||-1707.4032630726|-1707.4032630726|-1707.4032630726|-1785.3369589696|-1818.4129123081|-1818.4129123081|1705.7815221382|1705.7815221382|1705.7815221382|1705.7815221382|1705.7815221382|1705.7815221382|1705.7815221382|1689.5839476666||1678.4104545471|1644.5094595879|1610.7165789041|1597.636178166|1588.9237530044|1588.9237530044|1577.1352518191|1575.6447120364|1535.2902060279|1524.6935720188|1500.935050724|1494.2056119156|-1555.3479524102|-1555.3479524102|-1555.3479524102|-1555.3479524102|-1555.3479524102|-1555.3479524102|-1555.3479524102|-1555.3479524102|-1555.3479524102|-1555.3479524102|-1567.8866137891|1478.5053350654|1478.5053350654||1478.5053350654|1446.8316944833|1446.8316944833|1446.8316944833|1446.8316944833|1446.8316944833|1446.8316944833|1446.8316944833|1428.4241049814|1412.6083322408|1412.6083322408|1412.6083322408|1412.6083322408|1410.1259165739|-1472.2246425336|-1472.2246425336|-1472.2246425336|-1472.2246425336||-1472.2246425336|-1472.2246425336|-1476.5439685921|-1488.8711196162|-1496.6679432367|1422.7576334071|1422.7576334071|1422.7576334071|1422.7576334071|1422.7576334071|1422.7576334071|1422.7576334071|1422.7576334071|1422.7576334071|1422.7576334071|1422.7576334071|1422.7576334071|1422.7576334071|1422.7576334071|1422.7576334071|1422.7576334071|1422.7576334071|1422.7576334071|1379.664053395|1357.6599562462|1331.3168189396|1331.3168189396|1331.3168189396|1328.3408990822|1322.0621670574|1288.6479715979|1288.6479715979|1288.6479715979|1288.6479715979|1288.6479715979|1271.2977136678|1269.7529663583|1262.9432449013|1262.9432449013|1249.2478377326|1249.2478377326|1237.8586407749|1213.6096442638|1204.7458128088|1204.7458128088|1184.3508976955|1171.3579423951|1171.3579423951|1165.8643478869|1157.9663638334||||1157.9663638334|1157.9663638334|1141.0736833392|1133.1427320394|1133.1427320394|1133.1427320394|1133.1427320394|1133.1427320394|1133.1427320394|1133.1427320394|1132.5752713849|1127.4021997019|1127.4021997019|1127.4021997019|1127.4021997019|1127.4021997019|1127.4021997019|1127.4021997019|1127.4021997019|1127.4021997019|1127.4021997019|1119.2023952851|-1179.6839423544|-1179.6839423544|-1179.6839423544|-1179.6839423544|-1179.6839423544|-1179.6839423544|-1179.6839423544|-1179.6839423544||-1179.6839423544|-1184.17032211|-1184.17032211|-1189.8756478354|-1189.8756478354|-1235.3340667138|1170.3671506499|1170.3671506499|1161.0302596196|1152.8848525517|1152.8848525517|1142.3941741006|1142.3941741006|1142.3941741006|1142.3941741006|1137.1935322038|1129.7871793367|
04501|946228|/equities/horiba-ltd|TOPIX500|11689.433186696|11606.769365248|11606.769365248|11606.769365248|11606.769365248|11606.769365248|11606.769365248|11606.769365248|11606.769365248|11606.769365248|11606.769365248|11606.769365248|11606.769365248|11606.769365248|11585.577072498|11290.918969442|10833.521077158|10825.856752398|10708.174169331|10646.026854812|10600.02983868|-11300.071881298|-11300.071881298|-11300.071881298||-11300.071881298|10672.203732208||||10672.203732208|10672.203732208|10672.203732208|10441.893035787|10401.270039764|10178.911155293|9882.4211793738|9882.4211793738|9860.1593681397|9860.1593681397|9860.1593681397|9682.1215201552|9590.6905779502|9441.5072956781|9441.5072956781|9441.5072956781|9441.5072956781|9441.5072956781|9441.5072956781|9441.5072956781|9328.3732045409|9328.3732045409|9172.1368939343|9168.0409932603|9005.1011036226|8935.6123373584||8724.8866081734|8724.8866081734|8724.8866081734|8628.0076929677|8628.0076929677|8628.0076929677|8189.7863255197|7596.8736950218|7487.3041055798|-8000.1419540252|-8000.1419540252|-8000.1419540252|-8000.1419540252||-8000.1419540252|-8000.1419540252|-8000.1419540252|-8035.991060028|-8056.0939012691|-8056.0939012691|-8100.9554336655|-8100.9554336655|-8200.1171485173|-8207.3769734963|-8207.3769734963|-8207.3769734963|-8207.3769734963|-8207.3769734963|-8207.3769734963|-8207.3769734963|-8207.3769734963|-8207.3769734963||-8207.3769734963|-8207.3769734963|-8228.9188594404|7738.4767167403|7738.4767167403|7662.5839925152|7662.5839925152|7662.5839925152|7662.5839925152|7662.5839925152|7546.515078896|7546.515078896|7546.515078896|7504.0167543289||7501.6297270321|7497.3547177055|7497.3547177055|7497.3547177055|7497.3547177055|7497.3547177055|7497.3547177055|7397.8941307839|7300.5490342043|-7729.1786993941|-7729.1786993941|-7729.1786993941|-7729.1786993941|-7729.1786993941|-7729.1786993941|-7729.1786993941|-7729.1786993941|-7729.1786993941|-7842.5318882157|-7898.4798757952|-7963.1443064391|-8000.9936738213|-8018.7707486903|-8089.538064047|-8089.538064047||-8089.538064047|7899.3825542314|7899.3825542314|7899.3825542314|7899.3825542314|7899.3825542314|7899.3825542314|7899.3825542314|7882.4250602571|7872.0990415538|7872.0990415538|7872.0990415538|7872.0990415538|7872.0990415538|7872.0990415538|7872.0990415538|7872.0990415538|7872.0990415538||7872.0990415538|7872.0990415538|7872.0990415538|7872.0990415538|7872.0990415538|7872.0990415538|7872.0990415538|7872.0990415538|7872.0990415538|7872.0990415538|7754.7803058728|7754.7803058728|7754.7803058728|7754.7803058728|7754.7803058728|7754.7803058728|7754.7803058728|7754.7803058728|7754.7803058728|7754.7803058728|7754.7803058728|7754.7803058728|7616.3114509698|7454.1558464903|7454.1558464903|7454.1558464903|7454.1558464903|7454.1558464903|7454.1558464903|7454.1558464903|7454.1558464903|7454.1558464903|7454.1558464903|7454.1558464903|7454.1558464903|7454.1558464903|7345.3959988753|7345.3959988753|7345.3959988753|7345.3959988753|7345.3959988753|-7755.9992060866|-7755.9992060866|-7755.9992060866|-7755.9992060866|-7755.9992060866|-7755.9992060866|-7755.9992060866|-7755.9992060866|-7755.9992060866||||-7755.9992060866|-7755.9992060866|-7755.9992060866|-7755.9992060866|-7755.9992060866|-7755.9992060866|-7755.9992060866|-7755.9992060866|-7755.9992060866|-7755.9992060866|-7834.4435623185|-7887.2760028623|-7887.2760028623|-7910.5682617188|-7910.5682617188|-7910.5682617188|-7910.5682617188|-7910.5682617188|-8003.4091796875|7532.8079870637|7532.8079870637|7532.8079870637|7532.8079870637|7467.0088745152|7303.6728857177|7303.6728857177|7303.6728857177|7303.6728857177|7303.6728857177|7303.6728857177||7303.6728857177|7303.6728857177|7303.6728857177|7303.6728857177|7303.6728857177|7303.6728857177|7303.6728857177|7303.6728857177|7224.5344268119|7224.5344268119|7128.3715853466|7080.9684281629|6973.2982535143|6859.8743870547|6859.8743870547|6781.5270967275|6752.2523296972|
04502|952386|/equities/hoshizaki-electric|TOPIX500/EAFAGROWTH/EAFAVALUE|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5270.4743487213|5195.1381652459|5128.2090724955|5011.0656361061|4929.4618178957||4903.9130262928|4903.9130262928||||4903.9130262928|4903.9130262928|4903.9130262928|4875.5144736587|4836.2938596208|4820.7709551342|4814.2455057047|4695.5250048844|4695.5250048844|4695.5250048844|4695.5250048844|4673.0277832049|4637.2530924499|-4905.9446769258|-4905.9446769258|-4905.9446769258|-4905.9446769258|-4905.9446769258|-4905.9446769258|-4926.9385299175|-4940.9211704276|-4940.9211704276|-4940.9211704276|-4940.9211704276|-4974.7786974315|-4974.7786974315||-4974.7786974315|-5003.5874415906|-5025.0277056674|-5025.0277056674|-5067.4752285193|-5067.8509822774|-5067.8509822774|-5067.8509822774|-5067.8509822774|-5067.8509822774|-5067.8509822774|-5067.8509822774|-5067.8509822774||-5067.8509822774|-5067.8509822774|-5067.8509822774|-5067.8509822774|-5067.8509822774|-5067.8509822774|-5067.8509822774|-5067.8509822774|-5067.8509822774|-5142.9455358638|-5169.9950398487|-5175.4774209173|-5175.4774209173|-5175.4774209173|-5337.2526899081|-5383.5003620497|-5383.5003620497|-5383.5003620497||-5383.5003620497|-5383.5003620497|-5383.5003620497|-5465.6115133886|-5538.4710041834|-5538.4710041834|-5550.0691409672|-5550.0691409672|-5680.7434899635|-5767.3260999595|-5802.1401110661|5556.0233027495|5556.0233027495|5556.0233027495||5556.0233027495|5516.979026938|5516.979026938|5516.979026938|5516.979026938|5516.979026938|5516.979026938|5516.979026938|5486.9766965978|5432.3074406642|5330.841600738|5239.2684452645|5208.3252410673|5208.3252410673|5143.9724900747|5114.9505896738|5114.9505896738|5114.9505896738|5114.9505896738|5114.9505896738|5114.9505896738|5114.9505896738|5114.9505896738|-5460.2753794269|-5460.2753794269||-5460.2753794269|-5460.2753794269|-5460.2753794269|-5460.2753794269|-5460.2753794269|5184.754623557|5184.754623557|5184.754623557|5170.5051372856|5019.6723747617|5001.9041663725|5001.9041663725|-5257.1343914499|-5257.1343914499|-5257.1343914499|-5257.1343914499|-5257.1343914499|-5257.1343914499||-5257.1343914499|-5257.1343914499|-5279.6162040083|-5279.6162040083|-5279.6162040083|-5279.6162040083|-5329.2567511221|-5329.2567511221|-5329.2567511221|-5329.2567511221|-5329.2567511221|-5329.2567511221|-5329.2567511221|-5329.2567511221|-5329.2567511221|-5329.2567511221|-5329.2567511221|-5329.2567511221|-5329.2567511221|-5329.2567511221|-5329.2567511221|-5329.2567511221|-5329.2567511221|-5329.2567511221|-5329.2567511221|-5329.2567511221|-5329.2567511221|-5329.2567511221|-5329.2567511221|-5329.2567511221|-5329.2567511221|-5329.2567511221|-5329.2567511221|5110.2126108425|5110.2126108425|5110.2126108425|5110.2126108425|5110.2126108425|5110.2126108425|5110.2126108425|5110.2126108425|5110.2126108425|5110.2126108425|5054.1251231583|5031.8056923981|4998.4020893804|4998.4020893804|4762.1134326449|4730.1260362721|4684.5844847468||||4649.2605386075|-4830.4852074375|-4830.4852074375|-4830.4852074375|-4830.4852074375|-4830.4852074375|-4830.4852074375|-4830.4852074375|-4830.4852074375|-4830.4852074375|-4830.4852074375|-4830.4852074375|-4830.4852074375|-4830.4852074375|-4830.4852074375|-4830.4852074375|-4862.4835638195|-4886.9261820217|-4913.5290911352|-4944.7995599361|-4944.7995599361|-4944.7995599361|-4944.7995599361|-4944.7995599361|-4944.7995599361|-4944.7995599361|-4944.7995599361|-4944.7995599361|-4944.7995599361|-4978.9192097976||-4978.9192097976|-4988.4187775279|-4988.4187775279|4794.7333950991|4794.7333950991|4794.7333950991|4794.7333950991|4794.7333950991|4736.6482167768|4709.8869075298|4696.0640833701|4696.0640833701|4650.912448605|4650.912448605|4615.7360540056|4541.9289488951|4481.3099432168|
04503|946107|/equities/house-foods-group-inc|TOPIX500|-3235.6706849557|-3256.6340943952|-3300.1489937724|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3175.5271238388|3160.2523598209|3131.780399801|3089.6448886678|3052.6609874087||-3172.3272155649|-3172.3272155649||||-3172.3272155649|-3172.3272155649|-3172.3272155649|-3172.3272155649|-3172.3272155649|-3172.3272155649|-3179.8080172944|-3212.7866858826|-3215.7243035588|-3215.7243035588|-3282.7492261764|-3358.2769179738|-3380.7935535816|-3380.7935535816|-3380.7935535816|-3380.7935535816|-3380.7935535816|-3380.7935535816|-3380.7935535816|-3380.7935535816|-3380.7935535816|-3380.7935535816|-3405.4372817573|-3407.1201009349|-3407.1201009349|-3429.6334454833||3236.758885104|3236.758885104|3236.758885104|3236.758885104|3209.6209834489|3196.2702104923|3196.2702104923|3196.2702104923|3180.1335672137|3156.465798647|3156.465798647|3156.465798647|3151.6286651634||3101.476294626|-3212.3708873597|-3212.3708873597|-3212.3708873597|-3212.3708873597|-3212.3708873597|-3212.3708873597|-3212.3708873597|-3212.3708873597|-3212.3708873597|-3212.3708873597|-3212.3708873597|-3212.3708873597|3100.8414652619|3100.8414652619|3100.8414652619|3100.8414652619|3100.8414652619||3100.8414652619|3100.8414652619|3100.8414652619|3100.8414652619|3100.8414652619|3100.8414652619|3100.8414652619|3100.8414652619|3100.8414652619|3100.8414652619|3100.8414652619|3100.8414652619|3100.8414652619|3100.8414652619||3100.8414652619|3100.8414652619|3100.8414652619|3090.391427011|3090.391427011|3090.391427011|3090.391427011|-3197.2186886274|-3197.2186886274|-3197.2186886274|-3197.2186886274|-3197.2186886274|-3197.2186886274|-3197.2186886274|-3197.2186886274|-3197.2186886274|-3204.8795454423|-3204.8795454423|-3204.8795454423|-3205.5328282692|-3208.1475869658|-3226.7598880373|-3226.7598880373|-3226.7598880373|-3226.7598880373||-3226.7598880373|-3226.7598880373|-3226.7598880373|-3226.7598880373|-3245.3949235028|-3245.3949235028|3263.3162810872|3263.3162810872|3263.3162810872|3263.3162810872|3263.3162810872|3263.3162810872|3263.3162810872|3263.3162810872|3215.2958678747|3202.6479213578|3202.6479213578|3202.6479213578||3202.6479213578|3202.6479213578|3202.6479213578|3202.6479213578|3202.6479213578|3202.6479213578|3202.6479213578|3202.6479213578|3149.1517547627|3149.1517547627|3137.3856354042|3137.3856354042|3137.3856354042|3137.3856354042|3137.3856354042|3137.3856354042|3137.3856354042|3137.3856354042|3137.3856354042|3137.3856354042|3137.3856354042|3137.3856354042|3137.3856354042|3137.3856354042|3137.3856354042|3133.442364585|3133.442364585|3133.442364585|3133.442364585|3117.3248495389|3116.370750707|3116.370750707|3116.370750707|3116.370750707|3099.1853566811|3099.1853566811|3099.1853566811|3099.1853566811|3099.1853566811|3099.1853566811|3099.1853566811|3099.1853566811|3099.1853566811|3082.9837296457|3061.6485884952|3015.4428761058|3004.6587512286|2926.384242288|2926.384242288|2926.384242288||||2926.384242288|2926.384242288|2886.1491580978|2851.1224174046|2851.1224174046|2844.1360193385|2836.0955770428|2807.3284189364|2794.531576596|2784.5350851067|2774.2612056741|2729.4013396379|2719.7967581313|2719.7967581313|2719.7967581313|2719.7967581313|2719.7967581313|2719.7967581313|2719.7967581313|2719.7967581313|2719.7967581313|2713.1736901865|2713.1736901865|2713.1736901865|2713.1736901865|-2778.7555893634|-2778.7555893634|-2778.7555893634|-2778.7555893634|-2778.7555893634||-2778.7555893634|-2778.7555893634|-2778.7555893634|-2778.7555893634|-2778.7555893634|-2778.7555893634|2710.2770501687|2710.2770501687|2685.530055743|2678.7556174922|2668.8267352922|2668.8267352922|2668.8267352922|2668.8267352922|2668.8267352922|2668.8267352922|2668.8267352922|
04504|946261|/equities/hoya-cor|TOPIX500/EAFAGROWTH|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17784.315675459|17402.017417177|17272.241574641|17171.733347967|17171.733347967|17171.733347967|17171.733347967|17171.733347967|16774.941076181|16774.941076181|16774.941076181||16774.941076181|16774.941076181||||16774.941076181|16728.785279236|16728.785279236|16501.150310263|16415.444789181|16363.237022196|16363.237022196|16363.237022196|16119.521015056|16119.521015056|16029.658611578|16029.658611578|16029.658611578|16029.658611578|15929.065123976|15737.393788908|15737.393788908|15737.393788908|15737.393788908|15737.393788908|15737.393788908|15737.393788908|15737.393788908|15737.393788908|15737.393788908|15737.393788908||15730.358998488|15730.358998488|15730.358998488|15730.358998488|15188.454442765|14916.060491961|14509.246287632|14509.246287632|14509.246287632|14509.246287632|14509.246287632|14509.246287632|14509.246287632||-15327.522042933|-15327.522042933|-15327.522042933|-15327.522042933|-15583.446871129|-15583.446871129|-15583.446871129|-15583.446871129|-15583.446871129|-15675.496523476|-15928.885026085|-15977.159754178|-15977.159754178|-15977.159754178|-15977.159754178|-15977.159754178|-15977.159754178|-15977.159754178||-15977.159754178|-15977.159754178|-15977.159754178|-16095.733060198|-16292.970590121|-16292.970590121|-16292.970590121|-16321.356211245|-16464.006901384|-16605.578739895|-16605.578739895|-16605.578739895|15786.980244918|15786.980244918||15786.980244918|15786.980244918|15786.980244918|15786.980244918|15786.980244918|15786.980244918|15786.980244918|15786.980244918|15716.644716575|-16624.845198311|-16624.845198311|-16624.845198311|-16624.845198311|-16624.845198311|-16624.845198311|-16624.845198311|-16624.845198311|-16624.845198311|-16624.845198311|-16624.845198311|-16624.845198311|-16790.661331456|15658.477349335|15658.477349335|15658.477349335||15658.477349335|15658.477349335|15658.477349335|15658.477349335|15658.477349335|15658.477349335|15658.477349335|15658.477349335|-16754.102037858|-16754.102037858|-16806.224486509|-16873.085785814|-16873.085785814|-16926.679982486|-16926.679982486|-17155.19998054|-17184.268328913|-17184.268328913||-17184.268328913|-17184.268328913|-17184.268328913|-17280.300406066|-17280.300406066|-17468.667117851|-17644.630130945|-17661.657082024|-17661.657082024|-17661.657082024|-17661.657082024|-17661.657082024|-17661.657082024|-17661.657082024|-17814.618980027|-18121.798866696|-18168.109851885|-18241.095950206|-18241.095950206|-18241.095950206|-18241.095950206|-18241.095950206|-18241.095950206|-18241.095950206|-18241.095950206|-18241.095950206|-18436.773278007|17164.405654312|17164.405654312|17164.405654312|16993.506282569|16541.395869521|16503.773188356|16297.247987063|16202.219985625|15784.133317361|15665.932051959|15665.932051959|15665.932051959|15665.932051959|15665.932051959|15353.535613288|14980.317348098|14720.352608997|14455.669565553|14347.410628392|13967.640418216|13967.640418216|13967.640418216|13967.640418216||||13884.600464685|-14715.123146907|-14715.123146907|-14715.123146907|-14715.123146907|-14715.123146907|-14715.123146907|-14818.747941007|-14999.164378897|-15049.071532108|-15067.082814347|-15067.082814347|-15067.082814347|-15067.082814347|-15067.082814347|-15067.082814347|-15067.082814347|-15067.082814347|-15067.082814347|13876.039735374|13876.039735374|13820.321928194|13526.746586882|13513.822387929|13513.822387929|13513.822387929|13513.822387929|13513.822387929|13513.822387929|13513.822387929||13513.822387929|13513.822387929|13513.822387929|13513.822387929|13513.822387929|13513.822387929|13513.822387929|13513.822387929|13158.577022135|13158.577022135|13112.307802372|-13970.854564973|-13970.854564973|-13989.524742117|-13989.524742117|-13989.524742117|-13989.524742117|
04505|946151|/equities/miraca-holdings-inc|TOPIX500|-2815.0660576661|-2815.0660576661|-2825.2417342979|-2825.2417342979|-2825.2417342979|-2825.2417342979|-2825.2417342979|-2825.2417342979|-2825.2417342979|-2825.2417342979|-2825.2417342979|-2830.3797047754|-2834.0732811697|-2834.0732811697|-2834.0732811697|-2834.0732811697|2711.3922754874|2711.3922754874|2711.3922754874|2681.8402270061|2681.8402270061|2681.8402270061|2645.2391411179|2603.0712679087||2573.8847421208|2559.2219038529||||2559.2219038529|2545.3021153921|2521.5023504356|2508.327711622|2508.327711622|2508.327711622|2508.327711622|2508.327711622|2499.3569594216|2499.3569594216|2499.3569594216|2499.3569594216|2499.3569594216|2499.3569594216|2477.091066024|2475.3963778074|2475.3963778074|2467.4024386932|2467.4024386932|2467.4024386932|2465.9749318813|2461.2418210702|2461.2418210702|2461.2418210702|2461.2418210702|2461.2418210702||2461.2418210702|2432.4105131465|2432.4105131465|2432.4105131465|-2545.5073016741|-2545.5073016741|-2545.5073016741|-2545.5073016741|-2545.5073016741|-2545.5073016741|-2545.5073016741|-2545.5073016741|-2545.5073016741||-2545.5073016741|-2545.5073016741|-2545.5073016741|-2545.5073016741|-2545.5073016741|-2545.5073016741|-2545.5073016741|-2545.5073016741|-2545.5073016741|-2545.5073016741|-2545.5073016741|-2545.5073016741|-2562.1192240823|-2576.6046934248|-2590.4496593609|-2604.2515262482|-2604.2515262482|-2604.2515262482||-2604.2515262482|-2604.2515262482|-2604.2515262482|-2642.3905847203|-2662.8506496892|-2683.2507218769|-2713.0285798632|2564.7610125146|2564.7610125146|2533.7622361273|2529.8092916515|2529.8092916515|2529.8092916515|2529.8092916515||2529.8092916515|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2656.4691260221|-2662.9379178023|-2711.6810197803|-2744.3151848839|-2744.3151848839||-2744.3151848839|-2758.794649871|2724.7276097046|2724.7276097046|2724.7276097046|2724.7276097046|2724.7276097046|2724.7276097046|2710.6973441162|-2801.9590901801|-2801.9590901801|-2801.9590901801|-2801.9590901801|-2801.9590901801|-2801.9590901801|-2801.9590901801|-2801.9590901801|-2801.9590901801||-2801.9590901801|-2801.9590901801|-2801.9590901801|-2801.9590901801|-2810.5656557557|2689.2650843456|2689.2650843456|2689.2650843456|2689.2650843456|2689.2650843456|2689.2650843456|2689.2650843456|2689.2650843456|2689.2650843456|2689.2650843456|2689.2650843456|2689.2650843456|2689.2650843456|2689.2650843456|2689.2650843456|2689.2650843456|2689.2650843456|2689.2650843456|2689.2650843456|2689.2650843456|2668.1278714951|2648.5031905501|-2757.2021578122|-2757.2021578122|-2757.2021578122|-2757.2021578122|-2757.2021578122|-2757.2021578122|-2799.5023975692|-2812.4471084102|-2819.1078982335|-2819.3976647039|2698.6241898631|2698.6241898631|2698.6241898631|2698.6241898631|2698.6241898631|2698.6241898631|2698.6241898631|2698.6241898631|2698.6241898631|2698.6241898631|2698.6241898631|2689.7375245588|2689.7375245588||||2689.7375245588|2689.7375245588|-2748.6230879192|-2748.6230879192|-2748.6230879192|-2748.6230879192|-2748.6230879192|-2748.6230879192|-2748.6230879192|-2748.6230879192|-2748.6230879192|-2748.6230879192|-2748.6230879192|-2748.6230879192|-2748.6230879192|-2748.6230879192|-2748.6230879192|-2748.6230879192|-2748.6230879192|-2749.7307539826|-2749.7307539826|-2749.7307539826|-2749.7307539826|-2749.7307539826|-2778.7008377584|-2781.0009308427|-2789.3159640033|-2789.3159640033|-2797.0690913621|-2797.0690913621||-2810.0767681801|2675.3709909847|2675.3709909847|2675.3709909847|2675.3709909847|2675.3709909847|2675.3709909847|2671.8011010941|-2761.1935916034|-2761.1935916034|-2761.1935916034|-2761.1935916034|-2761.1935916034|-2763.9327629939|-2763.9327629939|-2763.9327629939|-2763.9327629939|
04506|946111|/equities/hulic-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1537.89193771|1518.2479998629|1518.2479998629|1518.2479998629|1518.2479998629|1515.8866665143|1504.6796294603|1493.3662549559|1472.7402832844|1450.6280925382||1444.3286491071|1444.3286491071||||1444.3286491071|1444.3286491071|1444.3286491071|1444.3286491071|1444.3286491071|1444.3286491071|1444.3286491071|1444.3286491071|1444.3286491071|1444.3286491071|1444.3286491071|1444.3286491071|1444.3286491071|1444.3286491071|1437.6572690083|1437.6572690083|1437.6572690083|1427.0080766759|1409.9811963066|1397.5508596377|1397.5508596377|1387.4294842825|1387.4294842825|1387.4294842825|1387.4294842825|1383.0883158694||1361.6814620772|1356.8011877496|1356.8011877496|1349.4340709871|1349.4340709871|1349.4340709871|1339.4991981175|1339.4991981175|1339.4991981175|1339.4991981175|1339.4991981175|1339.4991981175|1339.4991981175||1335.304664575|1328.0885161944|1314.5856820967|1314.5856820967|1314.5856820967|1314.5856820967|1314.5856820967|1314.5856820967|1314.5856820967|1314.5856820967|1314.5856820967|1314.5856820967|1314.5856820967|1314.5856820967|1314.5856820967|1314.5856820967|1300.1798544404|1300.1798544404||-1373.1480048829|-1373.1480048829|-1373.1480048829|1323.8946535762|1323.8946535762|1323.8946535762|1323.8946535762|1323.8946535762|1323.8946535762|1323.8946535762|1323.8946535762|1323.8946535762|1323.8946535762|1323.8946535762||1312.8273928624|1296.0527897028|1296.0527897028|1296.0527897028|1296.0527897028|1296.0527897028|1296.0527897028|1282.6142107808|1273.7102342009|1262.4002602233|1259.5990866954|1259.5990866954|1244.9712074393|1231.9124527103|1221.0693919004|1204.7437687782|1202.3541875313|1196.3379861459|1193.4969146059|1193.4969146059|1193.4969146059|1193.4969146059|1193.4969146059|1193.4969146059|1193.4969146059||1193.4969146059|-1244.7563446137|-1244.7563446137|-1244.7563446137|-1244.7563446137|-1244.7563446137|-1244.7563446137|-1244.7563446137|-1244.7563446137|-1244.7563446137|-1244.7563446137|-1244.7563446137|-1244.7563446137|-1244.7563446137|-1244.7563446137|-1244.7563446137|-1244.7563446137|-1244.7563446137||-1244.7563446137|-1244.7563446137|-1253.7014940152|-1267.8349933503|1207.490588997|1207.490588997|1207.490588997|1207.490588997|1207.490588997|1207.490588997|1207.490588997|1207.490588997|1207.490588997|1207.490588997|1207.490588997|1207.490588997|1207.490588997|1199.1468984869|1199.1468984869|1199.1468984869|1190.1354427633|1180.0949364036|1165.822282593|-1219.3109978149|-1219.3109978149|-1219.3109978149|-1219.3109978149|-1219.3109978149|-1219.3109978149|-1219.3109978149|-1219.3109978149|-1219.3109978149|-1219.3109978149|1167.7495179214|1167.7495179214|1167.7495179214|1167.7495179214|1167.7495179214|1167.7495179214|1167.7495179214|1167.7495179214|1167.7495179214|1163.5550199127|1152.6722443474|1146.0247159416|1130.9163510462|1124.9626122735|1124.2995213253|1124.2995213253|1121.4197823393||||1121.4197823393|1121.4197823393|1117.1330914881|1112.9050512199|1112.9050512199|1112.5056124665|1104.4506805184|1100.0057345931|1100.0057345931|1100.0057345931|1095.9508162145|1091.6120180161|1083.5689089068|1075.1961838356|1075.1961838356|1075.0513153729|1061.6681281921|1054.0725166775|1054.0725166775|1054.0725166775|1054.0725166775|1045.8027963083|-1093.5002261619|-1093.5002261619|-1093.5002261619|-1093.5002261619|-1093.5002261619|-1093.5002261619|-1093.6669179576|-1103.8357011823||-1103.8357011823|-1115.8036140562|-1115.8036140562|-1115.8036140562|-1115.8036140562|-1129.004015618|1089.1184992371|1089.1184992371|1076.9094435967|1064.8993817741|1056.5548686379|1048.3943205638|1048.3943205638|1048.3943205638|1048.3943205638|1048.3943205638|1048.3943205638|
04507|946131|/equities/ibiden-co-ltd|TOPIX500/EAFAGROWTH|-7980.9313132149|-7980.9313132149|-7980.9313132149|-8047.1459035721|-8166.2732261913|-8268.0469495079|-8268.0469495079|-8268.0469495079|-8345.5781200383|-8345.5781200383|-8345.5781200383|7526.3290203263|7526.3290203263|7526.3290203263|7526.3290203263|7526.3290203263|7526.3290203263|7526.3290203263|7526.3290203263|7526.3290203263|7505.3655781403|7501.6284201559|7311.5871335066|7284.3745927851||7214.6873700756|7214.6873700756||||7214.6873700756|7194.9304111951|7168.4570388718|7168.4570388718|7168.4570388718|7168.4570388718|7168.4570388718|7168.4570388718|6918.7300431909|6849.3667146566|6799.5185718406|-7322.2622790553|-7322.2622790553|-7322.2622790553|-7322.2622790553|-7322.2622790553|-7348.1803100615|-7351.4781222905|-7435.3090247672|6740.1050535495|6740.1050535495|6740.1050535495|6740.1050535495|6740.1050535495|6740.1050535495|6740.1050535495||6740.1050535495|6740.1050535495|6740.1050535495|6740.1050535495|6740.1050535495|6740.1050535495|-7296.9780371812|-7296.9780371812|-7296.9780371812|-7296.9780371812|-7296.9780371812|-7296.9780371812|-7296.9780371812||-7296.9780371812|-7296.9780371812|-7296.9780371812|-7535.5311524235|-7959.9235026928|-8102.9862862727|-8102.9862862727|-8102.9862862727|-8105.0403180808|-8323.1559089787|-8441.3398988652|-8508.1257671983|-8508.1257671983|-8508.1257671983|-8508.1257671983|-8508.1257671983|-8508.1257671983|-8508.1257671983||-8508.1257671983|-8508.1257671983|-8508.1257671983|-8508.1257671983|-8508.1257671983|-8508.1257671983|-8508.1257671983|-8508.1257671983|-8508.1257671983|-8508.1257671983|-8508.1257671983|-8641.9175191092|-8778.9083545658|-8918.6162239991||-8918.6162239991|-8918.6162239991|-8918.6162239991|-9105.851359999|8328.9429812544|8328.9429812544|8328.9429812544|8328.9429812544|8144.2144236161|8137.0484773301|8137.0484773301|8137.0484773301|8137.0484773301|8137.0484773301|8137.0484773301|8137.0484773301|8137.0484773301|-8839.1211165186|-8839.1211165186|-8839.1211165186|-8839.1211165186|-8839.1211165186|-8839.1211165186|-8839.1211165186|-8839.1211165186||-8859.1345739096|-8985.5939710106|-9146.2710789007|8013.114525393|8013.114525393|8013.114525393|8013.114525393|8013.114525393|7937.5349092248|7937.5349092248|7937.5349092248|7937.5349092248|7937.5349092248|7937.5349092248|7937.5349092248|7937.5349092248|7937.5349092248|7878.3721213609||7817.5701878104|7817.5701878104|7817.5701878104|7817.5701878104|7817.5701878104|7817.5701878104|7817.5701878104|7817.5701878104|7761.3002086782|7662.6668985313|7502.1775796613|7502.1775796613|7502.1775796613|7502.1775796613|7502.1775796613|7502.1775796613|7502.1775796613|7502.1775796613|7451.8118267423|7451.8118267423|7439.7244774597|7439.7244774597|7283.6383082885|7182.2647869872|7138.1461482339|7138.1461482339|7138.1461482339|7138.1461482339|7138.1461482339|7138.1461482339|7138.1461482339|7138.1461482339|7138.1461482339|7108.760676832|7108.760676832|6882.5118631466|6605.0131812741|6136.7740034108|6136.7740034108|6136.7740034108|6136.7740034108|6136.7740034108|5852.5266704565|5771.6963005072|5649.1929635891|5649.1929635891|5590.7699595434|5549.7443994927|5469.1604438808|5455.7338265342||||5428.037585038|4959.4862055978|4900.540228442|4892.8693049118|4892.8693049118|4892.8693049118|4892.8693049118|4892.8693049118|4892.8693049118|4892.8693049118|4892.8693049118|4892.8693049118|4861.4872807678|4861.4872807678|4861.4872807678|4861.4872807678|4801.3587035397|4801.3587035397|4801.3587035397|4801.3587035397|4801.3587035397|4801.3587035397|4791.5096705996|4673.9307842615|4673.9307842615|4673.9307842615|4673.9307842615|4673.9307842615|4673.9307842615|4673.9307842615||4673.9307842615|4673.9307842615|4673.9307842615|4673.9307842615|4673.9307842615|4673.9307842615|4673.9307842615|4673.9307842615|4673.9307842615|4673.9307842615|4673.9307842615|4532.4230936239|4491.5812151376|4412.5902390418|-4774.5206690416|-4774.5206690416|-4774.5206690416|
04508|946169|/equities/idemitsu-kosan-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|785.00061440663|782.80070437542|773.3119059575|765.3325860074|-807.95986845839|-807.95986845839|-807.95986845839||-807.95986845839|-807.95986845839||||-807.95986845839|-807.95986845839|-807.95986845839|-807.95986845839|-807.95986845839|-807.95986845839|-808.37765060915|-809.64671006109|-809.64671006109|-809.64671006109|767.52971156499|767.52971156499|767.52971156499|767.52971156499|767.52971156499|767.52971156499|767.52971156499|767.52971156499|767.52971156499|767.52971156499|767.52971156499|767.52971156499|767.52971156499|767.52971156499|767.52971156499|767.52971156499||767.52971156499|767.52971156499|767.52971156499|758.04408126875|758.04408126875|751.97123396181|-706.43559443328|-706.43559443328|-706.43559443328|-706.43559443328|-706.43559443328|643.41658951263|643.41658951263||643.41658951263|643.41658951263|627.70735016377|619.49176214398|619.49176214398|612.32415642409|610.1379820999|609.99437427701|609.99437427701|609.99437427701|599.44399570019|599.44399570019|599.44399570019|599.44399570019|598.30444848306|597.10597398098|-667.14204179142|-667.14204179142||-667.14204179142|-667.14204179142|-681.46892379494|-703.15438486438|-732.34930023994|-739.7547495613|-744.33219010152|-744.33219010152|-744.33219010152|-747.74401077863|-747.74401077863|-747.74401077863|698.61290858414|698.61290858414||698.61290858414|672.92547907461|660.37277215972|645.29888100245|645.29888100245|645.29888100245|627.06541045086|618.93931985317|609.3263215599|609.3263215599|598.14038441552|590.81261786431|-618.38561380723|-618.38561380723|-618.38561380723|-618.38561380723|-618.38561380723|-618.38561380723|-618.38561380723|-618.38561380723|-618.38561380723|-618.38561380723|-628.38400584701|589.17408305623|589.17408305623||579.63586511151|579.63586511151|579.63586511151|579.63586511151|579.63586511151|579.63586511151|579.63586511151|579.63586511151|579.63586511151|579.63586511151|579.63586511151|579.63586511151|579.63586511151|572.50092664843|568.06770034504|565.4085695023|563.35465484123|563.35465484123||563.35465484123|561.87183735614|561.74090462531|560.13077854859|560.13077854859|560.13077854859|560.13077854859|560.13077854859|560.13077854859|560.13077854859|560.13077854859|560.13077854859|560.13077854859|560.13077854859|560.13077854859|560.13077854859|560.13077854859|560.13077854859|560.13077854859|560.13077854859|559.57278289502|559.57278289502|559.57278289502|552.56992553023|552.56992553023|552.56992553023|552.56992553023|-571.08045251331|-571.08045251331|-571.08045251331|-571.08045251331|-571.08045251331|-571.57826293797|-578.14785700964|-578.14785700964|-578.14785700964|-578.14785700964|-578.14785700964|-578.14785700964|-578.14785700964|-578.14785700964|-578.14785700964|-579.11986892673|-585.51463280161|-585.51463280161|-592.50513331581|566.05286877406|566.05286877406|566.05286877406|-585.11323254908||||-585.11323254908|-585.11323254908|-585.11323254908|-585.11323254908|-585.11323254908|-589.98828569444|-589.98828569444|-589.98828569444|-590.95361143783|-591.80401406503|-594.88223717187|-595.12004890528|-595.12004890528|-601.26821033941|-601.26821033941|-601.26821033941|-601.26821033941|-601.26821033941|-602.40603487549|-602.40603487549|-602.40603487549|-602.40603487549|-602.40603487549|-602.40603487549|-602.40603487549|-602.40603487549|-602.40603487549|-602.40603487549|-602.40603487549|-602.40603487549||-602.40603487549|-602.76222570801|-604.2135929362|-617.23732548466|-623.85259946972|-634.4362243457|-635.92913816189|-638.14348684654|-639.1556319862|-639.1556319862|-639.1556319862|-639.1556319862|-639.1556319862|-639.1556319862|-639.1556319862|-641.09337282247|-641.09337282247|
04509|44122|/equities/ihi-corp.|NIKKE225/TOPIX500|2680.6259884893|2680.6259884893|2680.6259884893|2680.6259884893|2680.6259884893|2680.6259884893|2680.6259884893|2680.6259884893|2680.6259884893|2676.678277953|2676.678277953|2676.678277953|2676.678277953|2676.678277953|2676.678277953|2676.678277953|2676.678277953|2676.678277953|2676.678277953|2676.678277953|2676.678277953|2676.678277953|2643.9083678432|2643.9083678432||2632.8148531591|2589.2282137767||||2589.2282137767|2558.6980153074|-2757.630283603|-2757.630283603|-2757.630283603|-2757.630283603|-2757.630283603|-2757.630283603|-2757.630283603|-2757.630283603|-2757.630283603|-2757.630283603|-2818.6447595589|-2874.2911653757|-2874.2911653757|-2874.2911653757|-2964.7957393063|-2984.7730436737|-2995.5533818596|-3007.5037576218|-3028.1551777082|-3028.1551777082|-3028.1551777082|-3028.1551777082|-3028.1551777082|-3028.1551777082||-3028.1551777082|-3028.1551777082|-3028.1551777082|-3028.1551777082|-3028.1551777082|-3028.1551777082|-3028.1551777082|-3028.1551777082|-3028.1551777082|-3028.1551777082|-3080.6724196758|2797.7528670269|2769.1420744744||-2943.816975219|-2943.816975219|-2943.816975219|-2943.816975219|-2943.816975219|-2943.816975219|-2943.816975219|-2943.816975219|-2996.0188613544|-3039.6320681716|-3077.1745201906|-3151.7216891007|-3190.996321223|-3203.5792458033|-3212.3932066637|-3212.3932066637|-3212.3932066637|-3212.3932066637||-3212.3932066637|-3212.3932066637|-3212.3932066637|-3334.2702296264|-3430.5780329182|-3435.3089254647|-3457.2073370669|-3457.2073370669|-3457.2073370669|-3457.2073370669|-3457.2073370669|-3479.3414856299|-3539.9553093701|-3539.9553093701||-3539.9553093701|-3539.9553093701|-3539.9553093701|-3687.0614548556|3604.031611995|3604.031611995|3604.031611995|3529.2017911056|3480.0019901173|3433.9654198979|-3652.6035954745|-3652.6035954745|-3652.6035954745|-3652.6035954745|-3652.6035954745|-3652.6035954745|-3652.6035954745|-3652.6035954745|-3652.6035954745|-3652.6035954745|-3652.6035954745|-3654.1151060828|-3661.1738850647|-3661.1738850647|-3661.1738850647||-3661.1738850647|-3661.1738850647|-3661.1738850647|-3661.1738850647|-3661.1738850647|-3661.1738850647|-3661.1738850647|-3661.1738850647|-3661.1738850647|-3661.1738850647|-3701.6932056274|-3818.7702284749|-3911.4886536007|-3911.4886536007|-3911.4886536007|-3939.9590584372|-3939.9590584372|-3939.9590584372||-3965.5656204858|-3994.9618005397|-4031.3464450442|-4069.884938938|3767.3829295366|3767.3829295366|3767.3829295366|3767.3829295366|3767.3829295366|3738.5921439295|3695.0994355797|3695.0994355797|3695.0994355797|3695.0994355797|3695.0994355797|3695.0994355797|3695.0994355797|3631.3798841971|3631.3798841971|3631.3798841971|3614.9875113544|3614.9875113544|3581.2639015049|3500.0665450678|3500.0665450678|3404.4904596266|3404.4904596266|3404.4904596266|3241.7116218073|3178.3462464526|-3429.819448824|-3429.819448824|-3505.6327209156|-3537.3929894936|-3537.3929894936|-3537.3929894936|-3537.3929894936|-3537.3929894936|-3537.3929894936|-3537.3929894936|-3537.3929894936|-3537.3929894936|-3537.3929894936|-3545.1588772151|-3578.4677496483|-3578.4677496483|3367.2311732737|3367.2311732737|3340.68405113|3340.68405113||||3340.68405113|3294.6489457|3230.0784113702|3230.0784113702|3230.0784113702|3230.0784113702|3197.8649015224|3187.7330610732|3187.7330610732|3187.7330610732|3185.5367345258|3178.2849963436|3178.2849963436|3178.2849963436|3178.2849963436|3178.2849963436|3178.2849963436|3178.2849963436|3178.2849963436|3178.2849963436|3178.2849963436|-3399.1881938398|-3399.1881938398|-3399.1881938398|-3399.1881938398|-3399.1881938398|-3399.1881938398|-3399.1881938398|-3399.1881938398|-3399.1881938398||-3399.1881938398|-3411.8757709331|-3419.5841899257|-3525.7212221305|-3525.7212221305|-3620.523580145|-3676.3457857347|-3676.3457857347|-3676.3457857347|-3676.3457857347|-3676.3457857347|-3676.3457857347|-3676.3457857347|-3732.6064285942|-3774.6684303632|-3774.6684303632|-3811.0204781813|
04510|946117|/equities/iida-group-holdings-co-ltd|TOPIX500/EAFAVALUE|-2271.9834783015|-2271.9834783015|-2271.9834783015|-2313.2316425573|-2329.8970895769|-2329.8970895769|-2345.4134328632|-2365.2371476258|-2387.0690529175|2236.33380153|2236.33380153|2236.33380153|2236.33380153|2236.33380153|2236.33380153|2236.33380153|2236.33380153|2236.33380153|2231.4820017|2226.3688907778|2199.659124417|2199.659124417|2144.89902713|2099.9155857||-2220.010513443|-2220.010513443||||-2220.010513443|-2222.1697715268|-2222.1697715268|-2222.1697715268|-2238.6886350298|-2245.2929278108|-2254.6865864565|-2277.0351216049|-2277.0351216049|-2277.0351216049|-2277.0351216049|-2277.0351216049|-2292.094579561|-2301.6722627723|-2301.6722627723|-2301.6722627723|-2306.0788926918|-2306.0788926918|-2306.0788926918|-2324.3098807687|-2342.1202231712|-2342.1202231712|-2386.1891368569|-2409.0990409521|-2427.0990564732|-2427.0990564732||-2427.0990564732|-2427.0990564732|-2443.6658382461|-2443.6658382461|-2443.6658382461|-2443.6658382461|-2472.3231536067|-2483.1646151186|2323.4109127697|2323.4109127697|2323.4109127697|2323.4109127697|2323.4109127697||2275.4843475219|-2412.0598799425|-2412.0598799425|-2412.0598799425|-2425.2331999361|-2430.5368888179|-2440.3881343431|-2440.3881343431|-2456.8757048256|-2457.5841164729|-2488.1490183033|-2505.1994053127|-2505.1994053127|-2510.4265952572|-2510.4265952572|-2510.4265952572|-2510.4265952572|-2510.4265952572||-2510.4265952572|-2510.4265952572|-2510.4265952572|-2584.1128836191|-2634.0420929101|-2649.8801032335|-2660.5334480372|-2682.5649422636|-2693.2388247373|2525.8131613156|2525.8131613156|2525.8131613156|2525.8131613156|2525.8131613156||2525.8131613156|2430.6812903506|2416.0903226118|2414.3948675687|2414.3948675687|2414.3948675687|2414.3948675687|2399.938741743|2378.5152686033|2342.989187337|-2447.9146177971|-2447.9146177971|-2447.9146177971|-2447.9146177971|-2447.9146177971|-2452.7633635073|-2452.7633635073|-2452.7633635073|-2452.7633635073|-2468.1523006263|-2468.1523006263|-2484.2525562514|-2505.0957484585|-2505.0957484585|-2537.5000686031||2386.3447549895|2384.2719499883|2378.7303585691|2378.7303585691|2378.7303585691|2378.7303585691|2378.7303585691|2378.7303585691|2376.2837317434|2366.7458597303|2366.7458597303|2366.7458597303|2364.7453997004|2360.3976676274|2360.3976676274|2360.3976676274|2356.8029640304|2342.0345733719||2342.0345733719|2342.0345733719|2342.0345733719|2342.0345733719|2342.0345733719|2342.0345733719|2342.0345733719|2336.369843669|2336.369843669|-2461.0308664232|-2461.0308664232|-2461.0308664232|-2461.0308664232|-2461.0308664232|-2461.0308664232|-2461.0308664232|-2461.0308664232|-2461.0308664232|-2461.0308664232|-2461.0308664232|-2461.0308664232|-2461.0308664232|-2461.0308664232|-2461.0308664232|-2461.0308664232|-2461.0308664232|-2461.0308664232|-2461.0308664232|-2461.0308664232|-2461.0308664232|-2461.0308664232|-2461.0308664232|-2471.0898515813|-2485.0442795348|-2531.5491994831|-2538.4435549812|2429.0380732527|2429.0380732527|2429.0380732527|2429.0380732527|2429.0380732527|2429.0380732527|2429.0380732527|2374.0470040157|2374.0470040157|2371.2744489064|2343.9160543404|2340.7400603782|2312.2667337536|2296.5179603011||||2296.5179603011|2296.5179603011|2296.5179603011|2238.7421781124|2231.1817013733|2231.1817013733|2210.0907793036|2193.9897547818|2179.5441719798|2168.3824133109|2160.4804592343|2158.0893991493|-2230.2187362091|-2230.2187362091|-2230.2187362091|-2230.2187362091|-2230.2187362091|-2230.2187362091|-2230.2187362091|-2236.1569445198|-2236.1569445198|-2236.1569445198|-2236.1569445198|-2236.1569445198|-2236.1569445198|-2236.1569445198|-2236.1569445198|-2236.1569445198|-2244.2854939109|-2258.2043134703||-2258.2043134703|-2281.8077944077|-2281.8077944077|-2296.9849313676|-2296.9849313676|2199.4487043141|2199.4487043141|2199.4487043141|2199.4487043141|2199.4487043141|2199.4487043141|2199.4487043141|2188.498560349|2163.4428448322|2156.1031609246|2133.3924010274|2104.7090549072|
04511|976103|/equities/infomart-corp|TOPIX500|-431.81158248739|-431.81158248739|-431.90175831932|-432.61306479925|-437.41736394969|-437.41736394969|-443.96373772188|-450.62637524653|-461.1938234317|-461.1938234317|-461.1938234317|-461.1938234317|-461.1938234317|-461.1938234317|-461.1938234317|-466.82647047966|-478.86274497741|-494.95860553045|432.00532518679|432.00532518679|432.00532518679|432.00532518679|432.00532518679|421.67258354088||415.73056727144|415.73056727144||||415.73056727144|-481.91419453091|-481.91419453091|-481.91419453091|-481.91419453091|-481.91419453091|-482.10594484635|-482.10594484635|-482.10594484635|-482.10594484635|-482.10594484635|-482.10594484635|-482.10594484635|-482.10594484635|-482.10594484635|-482.10594484635|420.62209840986|420.62209840986|420.62209840986|420.62209840986|420.62209840986|420.62209840986|420.62209840986|420.62209840986|420.62209840986|420.58010934428||410.14456593809|405.15694751493|405.15694751493|405.15694751493|405.15694751493|405.15694751493|391.67438612771|389.65208981513|389.65208981513|389.65208981513|389.65208981513|375.44676646125|360.38529606806||334.59292563397|-387.07370855795|-399.69300950883|-400.70633900816|-400.70633900816|-400.70633900816|-400.70633900816|-400.70633900816|-400.70633900816|-416.0070433424|-417.56338149155|-417.56636692943|-417.56636692943|-417.56636692943|-418.81086786573|-418.81086786573|-418.81086786573|-418.81086786573||-418.81086786573|-418.81086786573|-419.23429762858|-441.98255292065|-459.16364558105|-459.16364558105|-459.40405064561|-463.78227849512|-485.64697610569|-495.90367420456|-495.90367420456|-501.94852689395|-506.424745908|456.07501076402||456.07501076402|456.07501076402|456.07501076402|451.43074178879|451.43074178879|451.43074178879|446.20082420976|441.10595581452|441.10595581452|427.1177286828|425.91694899111|425.91694899111|420.24105443457|405.26783826063|396.24204251181|387.21239816273|387.21239816273|382.46286826958|382.46286826958|382.46286826958|382.46286826958|382.46286826958|382.46286826958|382.46286826958|382.46286826958||382.46286826958|382.46286826958|382.46286826958|377.60717614629|377.60717614629|377.60717614629|377.60717614629|371.34219277319|371.34219277319|353.82465863688|348.52739848542|344.03044276158|336.36715862398|333.24128735998|328.13121896293|328.13121896293|319.25690995882|315.45212217646||313.00235797385|311.17499441792|311.17499441792|311.17499441792|311.17499441792|311.17499441792|311.17499441792|311.17499441792|311.17499441792|302.80554935324|300.59729396792|300.59729396792|300.59729396792|300.59729396792|300.59729396792|300.59729396792|300.59729396792|277.01206305613|277.01206305613|277.01206305613|273.45784784014|270.06427537793|266.96030597548|260.90033997276|250.44482219195|-281.60376132914|-281.60376132914|-281.60376132914|-281.60376132914|-282.73303867795|-282.73303867795|-285.09226519772|-290.88029466414|-298.53366073793|-301.3151785977|-305.961309553|-315.01256617|-315.79174018889|-320.44041998628|288.08736287537|288.08736287537|288.08736287537|288.08736287537|288.08736287537|288.08736287537|288.08736287537|288.08736287537|288.08736287537|288.08736287537|288.08736287537||||288.08736287537|288.08736287537|265.3748476393|263.84409144496|263.84409144496|263.84409144496|263.84409144496|263.84409144496|263.84409144496|263.84409144496|263.84409144496|-288.23644968123|-288.23644968123|-288.23644968123|-288.23644968123|-288.23644968123|-288.23644968123|-294.29191318671|-294.29191318671|-298.29732568214|-298.29732568214|-298.29732568214|-298.29732568214|-298.29732568214|-298.29732568214|-298.29732568214|-298.29732568214|-298.29732568214|-298.29732568214|-298.29732568214||-298.29732568214|-298.29732568214|-298.29732568214|-309.99702853571|-317.55225392857|-320.44694880952|-329.82994312169|-332.03327013521|-336.37030015023|-345.02255572248|-345.8673527438|-345.8673527438|-349.13148524527|-349.13148524527|-349.13148524527|-359.9794280503|-365.47714227811|
04512|1177847|/equities/infroneer-holdings|TOPIX500|1481.3504581551|1481.3504581551|1481.3504581551|1481.3504581551|1481.3504581551|1481.3504581551|1481.3504581551|1481.3504581551|1481.3504581551|1481.3504581551|1481.3504581551|1481.3504581551|1481.3504581551|1481.3504581551|1463.4171757279|1431.5190841422|1419.0615518094|1419.0615518094|1419.0615518094|1419.0615518094|-1503.4434398709|-1503.4434398709|-1503.4434398709|-1503.4434398709||-1503.4434398709|-1503.4434398709||||-1503.4434398709|-1517.1268036638|-1517.1268036638|-1517.1268036638|-1523.3214044545|-1523.3214044545|-1523.3214044545|-1523.3214044545|-1523.3214044545|-1523.3214044545|-1523.3214044545|-1523.3214044545|-1562.801560505|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594||-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1640.3562707594|-1663.3403008438|1525.6741415038||1525.6741415038|1525.6741415038|-1593.8464944257|-1593.8464944257|-1593.8464944257|-1593.8464944257|-1593.8464944257|-1593.8464944257|-1593.8464944257|-1593.8464944257|-1593.8464944257|-1593.8464944257|-1593.8464944257|-1593.8464944257|-1593.8464944257|-1593.8464944257|-1593.8464944257|-1593.8464944257||-1593.8464944257|-1593.8464944257|-1604.5238826953|-1644.1935416785|-1644.1935416785|-1644.1935416785|1561.7158994536|1561.7158994536|1561.7158994536|1561.7158994536|1561.7158994536|1561.7158994536|1561.7158994536|1541.7954438373||1522.1616042637|1502.5962269597|1490.1465764934|1490.1465764934|1472.5173783869|1472.5173783869|1466.3248648744|1457.7631304289|1457.7631304289|1457.7631304289|1457.7631304289|1439.2090338098|1423.2136952124|1423.2136952124|1423.2136952124|1410.5107348301|1410.5107348301|1370.9841498113|1362.5934997903|1353.3751330442|1353.3751330442|1353.3751330442|1353.3751330442|1329.7501642521|1329.7501642521||1312.3612936134|-1408.6281980612|-1408.6281980612|-1408.6281980612|1339.5232463631|1339.5232463631|1339.5232463631|1339.5232463631|1329.9980515146|1320.4346921423|1320.4346921423|1320.4346921423|1320.4346921423|1306.0385468248|1301.3761631387|1300.3901812652|1296.1365914696|1296.1365914696||1296.1365914696|1296.1365914696|1296.1365914696|1296.1365914696|1296.1365914696|1296.1365914696|1296.1365914696|1296.1365914696|1296.1365914696|1296.1365914696|1296.1365914696|1296.1365914696|1296.1365914696|1296.1365914696|1296.1365914696|1296.1365914696|1296.1365914696|1267.3184349662|1250.9093721847|1248.9713610215|1248.9713610215|1248.9713610215|1248.3570678017|1246.5488491379|1246.5488491379|1242.8598323755|1240.4553693061|1233.7837436734|1221.5374929705|1214.9027699672|1209.7808555191|1182.923172799|1178.9878913567|1178.9878913567|1178.9878913567|1174.4865459518|1172.4863456129|1172.4863456129|1172.4863456129|1171.7367712436|1171.7367712436|1171.7367712436|1171.7367712436|1162.3741902707|1142.0824336341|1136.9804818157|1111.2351627354|1111.2351627354|1085.8724030393|1052.8026700437||||1047.1696333819|1045.5773704243|1021.1970782493|-1061.8729000942|-1061.8729000942|-1061.8729000942|-1061.8729000942|-1061.8729000942|-1061.8729000942|-1061.8729000942|-1061.8729000942|-1061.8729000942|-1061.8729000942|-1061.8729000942|-1061.8729000942|-1061.8729000942|-1061.8729000942|-1065.414333438|-1070.6825927089|-1079.5015118104|-1079.5015118104|-1079.5015118104|-1079.5015118104|-1079.5015118104|-1083.364757874|-1083.364757874|-1083.364757874|-1083.364757874|-1083.364757874|-1083.364757874||-1083.364757874|-1087.5058739185|-1087.5058739185|-1105.1862640969|-1105.1862640969|1068.1985403335|1068.1985403335|1068.1985403335|1044.2761559261|1037.1401732512|1033.9890813902|1020.5989793225|1007.3321992472|1005.3946208385|1005.3946208385|1005.3946208385|1005.3946208385|
04513|44119|/equities/inpex-corp.|NIKKE225/TOPIX500/EAFAVALUE|1946.8300520378|1946.8300520378|1946.8300520378|1946.8300520378|1946.8300520378|1946.8300520378|1946.8300520378|1946.8300520378|1945.7278355976|1944.503150664|1940.7521681236|1940.7521681236|1940.7521681236|1940.7521681236|1940.7521681236|1940.7521681236|1940.7521681236|1940.7521681236|1940.7521681236|1937.5579645818|1880.9810717575|-1999.3741450741|-1999.3741450741|-1999.3741450741||-1999.3741450741|-1999.3741450741||||-1999.3741450741|-1999.3741450741|-1999.3741450741|-1999.3741450741|-1999.3741450741|-1999.3741450741|-1999.3741450741|-1999.3741450741|-1999.3741450741|-1999.3741450741|-1999.3741450741|-1999.3741450741|-2012.8879389712|-2048.8199321903|-2066.1388051732|-2066.1388051732|-2099.4597835257|-2139.0664261397|-2146.9904734886|-2183.1838594317|-2208.4708141132|-2208.4708141132|-2212.3682063141|-2212.3682063141|-2212.3682063141|-2212.3682063141||-2212.3682063141|-2212.3682063141|-2212.3682063141|-2212.3682063141|-2212.3682063141|-2212.3682063141|-2212.3682063141|-2212.3682063141|-2223.2702292379|-2226.9113658199|-2234.0681842443|2037.6929443007|2037.6929443007||2037.6929443007|2037.6929443007|2037.1078150894|2037.1078150894|2037.1078150894|2037.1078150894|2037.1078150894|2037.1078150894|2037.1078150894|2037.1078150894|2021.5642389882|2002.7380433202|-2132.7517835257|-2132.7517835257|-2132.7517835257|-2132.7517835257|-2132.7517835257|-2132.7517835257||-2132.7517835257|-2153.4464261396|-2251.3571401551|-2299.2301557279|2196.8925393195|2196.8925393195|2196.8925393195|2196.8925393195|2196.8925393195|2196.8925393195|2196.8925393195|2196.8925393195|2196.8925393195|2196.8925393195||2174.7139325773|2138.8104105892|2138.8104105892|2118.0619731584|2118.0619731584|2118.0619731584|2118.0619731584|2109.5410812871|2044.4623125412|2032.6525694902|1968.6695216558|1940.9208147604|1940.9208147604|1940.9208147604|1940.9208147604|1940.9208147604|1940.9208147604|1940.9208147604|1940.9208147604|1940.9208147604|1940.9208147604|1940.9208147604|1940.9208147604|1940.9208147604|1940.9208147604||1940.9208147604|1780.7170552598|1780.7170552598|1761.2967280664|1755.1129828782|1755.1129828782|1755.1129828782|1755.1129828782|1744.7644254202|1740.9935610734|1740.9935610734|1740.9935610734|1740.9935610734|1702.4372900815|1669.4581000906|1644.9812223228|1628.8402470254|1618.0579520238||1618.0579520238|1618.0579520238|1585.1477244709|1557.8585827455|1552.5889338073|1552.5889338073|1552.5889338073|1551.4221903751|1551.4221903751|1551.4221903751|1551.4221903751|1551.4221903751|1551.4221903751|1551.4221903751|1551.4221903751|1551.4221903751|1551.4221903751|1543.7322288906|1543.7322288906|1543.7322288906|1543.7322288906|1518.4688010996|1518.4688010996|1503.4460507402|1503.4460507402|1499.9395688151|1499.9395688151|1499.5717431278|1481.9130479198|-1561.141223704|-1561.141223704|-1561.141223704|-1577.49024856|1486.8401942388|1486.8401942388|1486.8401942388|1486.8401942388|1465.9335491542|1439.3150546158|1431.0167273508|1429.9897868529|1429.9897868529|1429.0236547224|1429.0236547224|1429.0236547224|1429.0236547224|1429.0236547224|1429.0236547224|1429.0236547224|1429.0236547224||||1429.0236547224|1429.0236547224|1429.0236547224|1429.0236547224|1429.0236547224|1429.0236547224|1429.0236547224|1429.0236547224|1429.0236547224|1429.0236547224|1429.0236547224|1429.0236547224|1429.0236547224|1417.3040608026|1399.8797084042|1399.8797084042|1399.8797084042|1399.8797084042|1399.8797084042|1399.8797084042|1399.8797084042|1386.7552315602|-1434.9689900803|-1434.9689900803|-1434.9689900803|-1434.9689900803|-1434.9689900803|-1434.9689900803|-1434.9689900803|-1434.9689900803||-1434.9689900803|-1437.6654198522|-1437.6654198522|-1492.1837998358|-1508.2597775954|1433.6700831591|1433.6700831591|1433.6700831591|1433.6700831591|1433.6700831591|1427.300092399|1422.3889915545|1403.1544350606|1395.2369181426|1395.2369181426|1395.2369181426|1395.2369181426|
04514|946125|/equities/internet-initiative-japan-inc|TOPIX500|-3033.0826304749|-3033.0826304749|-3033.0826304749|-3058.055124515|-3058.055124515|-3058.055124515|-3058.055124515|-3058.055124515|-3087.0890272389|-3129.8766969321|2921.0826902421|2921.0826902421|2921.0826902421|2921.0826902421|2897.7585447135|2889.8923795795|2889.8923795795|2889.8923795795|2863.7970884217|2813.4134315797|2804.070479533|2777.2171994811|2711.6857772012|2705.8082261868||2705.8082261868|2705.8082261868||||2705.8082261868|2686.5369179854|2666.6243533171|2628.2152510087|2628.2152510087|2616.8490753194|2616.8490753194|2613.1100836882|2595.5090311224|2595.5090311224|2595.5090311224|2573.7322568027|2516.3136186697|2514.042909633|2498.7421218144|2471.214501803|2471.214501803|2471.214501803|2462.2551465062|2462.2551465062|2462.2551465062|2460.0855716402|2460.0855716402|2460.0855716402|2460.0855716402|2460.0855716402||2460.0855716402|2460.0855716402|2460.0855716402|2460.0855716402|2460.0855716402|2460.0855716402|2460.0855716402|2460.0855716402|2460.0855716402|2460.0855716402|2460.0855716402|2460.0855716402|2402.7895240447||2334.9328044941|-2526.8842693635|-2526.8842693635|-2526.8842693635|-2526.8842693635|-2526.8842693635|-2526.8842693635|-2526.8842693635|-2526.8842693635|-2526.8842693635|-2526.8842693635|-2526.8842693635|-2526.8842693635|-2526.8842693635|-2536.8096451462|-2536.8096451462|-2536.8096451462|-2536.8096451462||-2536.8096451462|-2536.8096451462|-2536.8096451462|-2541.8364683427|-2541.8364683427|-2541.8364683427|-2541.8364683427|-2541.8364683427|-2541.8364683427|-2541.8364683427|-2541.8364683427|-2578.4294092697|-2616.2554435428|-2616.2554435428||-2635.8949372698|-2637.1610414108|-2682.3178237898|2473.2433830044|2473.2433830044|2473.2433830044|2469.1870922271|2463.7912135856|2425.4018001246|2425.4018001246|2425.4018001246|2425.4018001246|2425.4018001246|2425.4018001246|2425.4018001246|2425.4018001246|2425.4018001246|2425.4018001246|2425.4018001246|2425.4018001246|2425.4018001246|2425.4018001246|2425.4018001246|2425.4018001246|2425.4018001246||2425.4018001246|2425.4018001246|-2665.2479998616|-2665.2479998616|-2665.2479998616|-2693.7964051964|-2693.7964051964|-2693.7964051964|-2693.7964051964|-2693.7964051964|-2693.7964051964|-2693.7964051964|-2722.3848946626|-2723.5694637465|-2723.5694637465|-2723.5694637465|-2723.5694637465|-2723.5694637465||-2723.5694637465|-2723.5694637465|-2723.5694637465|-2723.5694637465|-2737.6882930517|-2763.3758811685|-2781.5565346317|-2814.5350384797|-2843.4665851518|-2843.4665851518|-2843.4665851518|-2843.4665851518|-2843.4665851518|-2843.4665851518|-2902.7962057242|-2922.0490342384|-2922.0490342384|-2922.0490342384|-2922.0490342384|-2922.0490342384|-2922.0490342384|-2922.0490342384|-2924.4585950898|-2924.4585950898|-2924.4585950898|-2924.4585950898|-2935.1762167665|-2941.7607412485|-2941.7607412485|-2941.7607412485|-2941.7607412485|-2941.7607412485|-2941.7607412485|-2941.7607412485|-2941.7607412485|-2941.7607412485|-2967.4563791649|-2980.4515324055|-3079.223924895|2807.7026115684|2807.7026115684|2807.7026115684|2807.7026115684|2807.7026115684|2725.1140128537|2679.8814973503|2679.8814973503|2672.9794415003|2653.6993794448|2649.8422403424||||2649.8422403424|2649.8422403424|2649.8422403424|2649.8422403424|2649.8422403424|2649.8422403424|2633.8802670471|2626.2898039055|2626.2898039055|2626.2898039055|2603.502932312|2603.502932312|2603.502932312|2603.502932312|2603.502932312|2603.502932312|2603.502932312|2603.502932312|2603.502932312|2603.502932312|2603.502932312|2603.502932312|2587.0798377057|2587.0798377057|2587.0798377057|2587.0798377057|2587.0798377057|2587.0798377057|2587.0798377057|2587.0798377057||2587.0798377057|2587.0798377057|2587.0798377057|2587.0798377057|2587.0798377057|2587.0798377057|2587.0798377057|2587.0798377057|2587.0798377057|2587.0798377057|2568.8664863397|2562.796095933|2526.6067732589|2523.8408591765|2520.7676213072|2482.2418014525|2481.7583010322|
04515|44229|/equities/isetan-mitsukoshi-holdings-ltd.|NIKKE225/TOPIX500|1860.504100326|1848.22677814|1832.9126890617|1832.9126890617|1815.2918767352|1671.1854185947|1665.1535110867|1665.1535110867|1665.1535110867|1665.1535110867|1665.1535110867|1665.1535110867|1665.1535110867|1665.1535110867|1665.1535110867|1665.1535110867|1665.1535110867|1658.0316789852|1654.340754428|1597.7952826978|1565.0780918865|1550.6145465405|1520.3494961561|-1611.1980160028||-1611.1980160028|-1611.1980160028||||-1611.1980160028|-1611.1980160028|-1611.1980160028|-1611.1980160028|-1611.1980160028|-1611.1980160028|-1614.831128892|-1630.5353443111|-1630.5353443111|-1632.1503825679|-1656.7504250754|-1718.250472306|-1746.3710182524|-1746.3710182524|-1746.3710182524|-1759.4122425027|1630.5362258893|1630.5362258893|1630.5362258893|1630.5362258893|1630.5362258893|1630.5362258893|1630.5362258893|1630.5362258893|1630.5362258893|1630.5362258893||1630.5362258893|1630.5362258893|1630.5362258893|1630.5362258893|1630.5362258893|1630.5362258893|1630.5362258893|1584.30847609|-1734.2890921288|-1734.2890921288|-1734.2890921288|-1734.2890921288|-1734.2890921288||-1734.2890921288|-1734.2890921288|-1734.2890921288|-1734.2890921288|-1734.2890921288|-1734.2890921288|-1734.2890921288|-1734.2890921288|-1743.9323245876|-1761.8692495418|-1777.4003080763|-1777.4003080763|-1788.6365935179|-1788.6365935179|-1788.6365935179|-1788.6365935179|-1788.6365935179|-1788.6365935179||-1788.6365935179|-1788.6365935179|-1788.6365935179|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769||-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1798.8238808769|-1814.7135060653|-1814.7135060653|-1814.7135060653|-1814.7135060653|-1814.7135060653|-1814.7135060653|1647.1191283144|1647.1191283144|1641.1686769314|1641.1686769314||1611.0763077015|1547.5570085573|1511.2022317303|1488.2215847131|1488.2215847131|1488.2215847131|1488.2215847131|1481.0795385702|1471.477265078|1422.0398334296|1422.0398334296|-1491.7566576353|-1491.7566576353|-1491.7566576353|-1491.7566576353|-1491.7566576353|-1491.7566576353|-1491.7566576353||-1491.7566576353|-1491.7566576353|-1491.7566576353|-1491.7566576353|-1491.7566576353|-1491.7566576353|-1491.7566576353|-1491.7566576353|-1491.7566576353|-1491.7566576353|-1491.7566576353|-1491.7566576353|-1491.7566576353|-1491.7566576353|-1491.7566576353|-1491.7566576353|-1491.7566576353|-1491.7566576353|-1491.7566576353|-1491.7566576353|-1491.7566576353|-1491.7566576353|-1491.7566576353|-1491.7566576353|-1494.2573973725|-1502.1039493932|-1502.1039493932|-1502.1039493932|-1502.1039493932|-1502.1039493932|-1502.1039493932|-1502.1039493932|-1519.5170272031|-1519.5170272031|-1519.5170272031|-1519.5170272031|-1519.5170272031|-1534.6335707685|1433.4953137172|1433.4953137172|1433.4953137172|1433.4953137172|1420.8643229155|1420.8643229155|1420.8643229155|1420.8643229155|1420.8643229155|1420.8643229155|1420.8643229155|1420.8643229155||||1420.8643229155|1420.8643229155|1420.8643229155|1420.8643229155|1420.8643229155|1420.8643229155|1420.8643229155|1406.6825810172|1389.7028677969|1374.5161837566|1374.5161837566|1374.5161837566|1374.5161837566|1374.5161837566|1374.5161837566|1374.5161837566|1374.5161837566|1374.5161837566|1374.5161837566|1374.5161837566|1374.5161837566|1374.5161837566|1355.7957597295|-1458.6269929691|-1458.6269929691|-1458.6269929691|-1458.6269929691|-1458.6269929691|-1458.6269929691|-1463.6966588545||-1479.1629542828|-1488.1456225714|-1488.1456225714|-1508.6736081128|-1508.6736081128|1410.6898379797|1410.6898379797|1410.6898379797|1367.2109310885|-1429.6030441167|-1429.6030441167|-1429.6030441167|-1429.6030441167|-1429.6030441167|-1429.6030441167|-1429.6030441167|-1429.6030441167|
04516|44132|/equities/isuzu-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1968.5051198702|1968.5051198702|1968.5051198702|1968.5051198702|1968.5051198702|1968.5051198702|1968.5051198702|1968.5051198702|1968.5051198702|1968.5051198702|1955.8426609819|1955.8426609819|1955.8426609819|1955.8426609819|1946.1307344243|1920.1452604714|1903.2811857672|1903.2811857672|1884.2568730747|1876.6905840428|1876.6905840428|1855.8506489364|1830.1118321516|1824.1242579462||1802.8047310514|-1902.1227969117||||-1902.1227969117|-1902.1227969117|-1907.5404900145|-1907.5404900145|-1919.6005444605|-1923.3339382894|-1929.0932647661|-1929.6210346764|-1929.6210346764|-1929.6210346764|-1929.6210346764|-1929.6210346764|1824.4566216337|1824.4566216337|1824.4566216337|1824.4566216337|1824.4566216337|1824.4566216337|1824.4566216337|1824.4566216337|1824.4566216337|1812.2335676311|1812.2335676311|1812.2335676311|1812.2335676311|1812.2335676311||1812.2335676311|1812.2335676311|1812.2335676311|1812.2335676311|1812.2335676311|1812.2335676311|1771.4261862567|1710.6957625075|-1787.3243230361|-1787.3243230361|-1787.3243230361|-1787.3243230361|-1787.3243230361||-1787.3243230361|-1787.3243230361|-1787.3243230361|-1793.7214700402|-1837.9405222669|-1841.3505802965|-1869.105654687|-1869.105654687|-1874.5732673364|-1874.5732673364|-1874.5732673364|-1874.5732673364|-1874.5732673364|-1874.5732673364|-1874.5732673364|-1874.5732673364|-1874.5732673364|-1874.5732673364||-1874.5732673364|-1874.5732673364|-1874.5732673364|-1961.3591859294|-2012.2602065882|-2019.4280073202|1905.9677911456|1905.9677911456|1905.9677911456|1905.9677911456|1905.9677911456|1905.9677911456|1905.9677911456|1892.3531012729||1882.8367791922|1845.857163233|1845.857163233|1845.857163233|1845.857163233|1845.857163233|1845.857163233|1845.857163233|1822.4524035923|1813.7526706581|1784.8363007312|1769.2347785902|1754.538642878|1748.4596031978|-1834.0543532734|-1834.0543532734|-1834.0543532734|-1834.0543532734|-1834.0543532734|-1834.0543532734|-1834.0543532734|-1853.3937258594|-1859.6596953993|1753.5152390649|1753.5152390649||1753.5152390649|1753.5152390649|1753.5152390649|1753.5152390649|1753.5152390649|1753.5152390649|1753.5152390649|1753.5152390649|1749.5066877761|1749.5066877761|1749.5066877761|1749.5066877761|1749.5066877761|1734.924097529|-1797.119502398|-1797.119502398|-1797.119502398|-1797.119502398||-1797.119502398|-1808.4561527226|-1808.4561527226|-1808.4561527226|-1808.4561527226|-1808.4561527226|-1808.4561527226|-1808.4561527226|-1808.4561527226|-1808.4561527226|-1808.4561527226|-1808.4561527226|-1808.4561527226|-1808.4561527226|1713.0481139289|1713.0481139289|1713.0481139289|1713.0481139289|1713.0481139289|1713.0481139289|1713.0481139289|1713.0481139289|1713.0481139289|1674.053459921|1646.6149554677|1643.9214066773|1643.9214066773|1643.9214066773|1611.2460074192|-1705.8635014826|-1705.8635014826|-1705.8635014826|-1709.4038905362|-1721.9487672624|-1751.3319636249|-1756.5355151388|1642.286673335|1642.286673335|1642.286673335|1631.5963037055|1626.8292263395|1595.8658070439|1582.0731189376|1571.1367988196|1555.7850157287|1555.7850157287|1555.7850157287|1555.7850157287|1553.0389063652|1545.447745357||||1545.447745357|1545.447745357|-1600.1711311976|-1600.1711311976|-1600.1711311976|-1604.3074502024|-1604.3074502024|-1604.3074502024|-1604.7609638811|-1604.7609638811|-1604.7609638811|-1604.7609638811|-1604.7609638811|-1604.7609638811|-1604.7609638811|-1604.7609638811|-1604.7609638811|-1604.7609638811|-1613.4566265346|-1643.2199995412|-1643.2199995412|-1643.2199995412|-1643.2199995412|-1643.2199995412|-1643.2199995412|-1643.2199995412|-1643.2199995412|-1643.2199995412|-1643.2199995412|-1643.2199995412||-1643.2199995412|-1643.2199995412|-1643.2199995412|-1674.1728389397|-1674.1728389397|1639.8836228536|1639.8836228536|1639.8836228536|1620.6484698374|1608.3871887082|1594.152431898|1569.61381322|1562.4578615708|1562.4578615708|1562.4578615708|1562.4578615708|1562.4578615708|
04517|946099|/equities/ito-en-ltd|TOPIX500/EAFAGROWTH|-4362.478744067|-4409.8652711856|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4198.6129630284|4182.0699589204|4180.1888432449|4149.5987147165|4147.5910058229||4147.5910058229|4104.3233398032||||-4291.4507852413|-4291.4507852413|-4291.4507852413|-4291.4507852413|-4331.6119836014|-4356.4022040016|-4385.8440847456|-4385.8440847456|-4385.8440847456|-4385.8440847456|-4480.8267608284|-4505.4186231427|-4514.8540257141|-4587.8933619045|-4602.5481798939|-4630.0535332155|-4744.7817035727|-4771.9796706364|-4817.9774118182|-4824.6971242424|-4902.2745824916|-4935.3050916573|4623.7165648252|4620.9634867526|4620.9634867526|4620.9634867526||4620.9634867526|4620.9634867526|4620.9634867526|4620.9634867526|4620.9634867526|4620.9634867526|4620.9634867526|4620.9634867526|4620.9634867526|4620.9634867526|4620.9634867526|4620.9634867526|4620.9634867526||4620.9634867526|4620.9634867526|4526.1816519473|-4895.900618166|-4895.900618166|-4895.900618166|-4895.900618166|-4895.900618166|-4895.900618166|-4895.900618166|-4895.900618166|-4895.900618166|-4895.900618166|-4895.900618166|-4895.900618166|-4946.38957574|4673.6796091412|4673.6796091412||4673.6796091412|4673.6796091412|4673.6796091412|4673.6796091412|4673.6796091412|4673.6796091412|4673.6796091412|4673.6796091412|4673.6796091412|4673.6796091412|4673.6796091412|4673.6796091412|4673.6796091412|4673.6796091412||4673.6796091412|4652.255121268|4624.0383873909|4624.0383873909|4624.0383873909|4624.0383873909|4624.0383873909|4624.0383873909|4624.0383873909|4624.0383873909|4121.4708693657|4121.4708693657|4121.4708693657|4121.4708693657|4097.0787437397|4087.1934244802|4087.1934244802|4087.1934244802|4087.1934244802|4087.1934244802|4087.1934244802|4087.1934244802|4087.1934244802|4087.1934244802|4060.4371383113||4001.0968203459|3973.8298003843|3956.9775559826|3919.9525540056|3919.9525540056|3919.9525540056|3919.9525540056|3919.9525540056|3919.9525540056|3919.9525540056|3919.9525540056|3919.9525540056|3919.9525540056|3919.9525540056|3835.2250600062|-4035.770418053|-4035.770418053|-4035.770418053||-4035.770418053|-4035.770418053|-4035.770418053|-4035.770418053|-4035.770418053|-4035.770418053|-4076.6893533922|-4161.8215037691|-4174.7853275296|-4174.7853275296|-4174.7853275296|-4219.0948083662|-4225.7164537403|-4249.6931527657|-4249.6931527657|-4265.5347550156|-4265.5347550156|-4265.5347550156|-4265.5347550156|-4297.1497277951|4090.0323902392|4090.0323902392|4090.0323902392|4090.0323902392|4090.0323902392|4090.0323902392|4090.0323902392|4090.0323902392|4090.0323902392|4090.0323902392|4069.8597665396|4069.8597665396|4069.8597665396|4069.8597665396|4069.8597665396|4069.8597665396|4069.8597665396|4069.8597665396|4069.8597665396|4069.8597665396|4069.8597665396|4069.8597665396|4069.8597665396|-4250.3478638324|-4250.3478638324|-4250.3478638324|-4250.3478638324|-4284.2754042582|-4301.972671398|-4313.0251904422||||-4374.4724338247|-4392.7471486941|-4395.9532699927|-4395.9532699927|-4402.3536208247|-4402.3536208247|-4402.3536208247|-4402.3536208247|-4402.3536208247|-4402.3536208247|-4402.3536208247|-4402.3536208247|-4402.3536208247|-4402.3536208247|-4402.3536208247|-4402.3536208247|-4402.3536208247|-4402.3536208247|-4402.3536208247|-4402.3536208247|-4402.3536208247|-4402.3536208247|-4402.3536208247|-4402.3536208247|-4402.3536208247|-4402.3536208247|-4402.3536208247|-4402.3536208247|-4402.3536208247|-4402.3536208247||-4402.3536208247|-4402.3536208247|-4402.3536208247|-4485.3929120275|-4503.2143466972|-4611.9048296635|4340.2760384532|4340.2760384532|4340.2760384532|4340.2760384532|4340.2760384532|4340.2760384532|4340.2760384532|4311.4178205036|4252.1610691917|4252.1610691917|4252.1610691917|
04518|44217|/equities/itochu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957|6382.4066631957|6353.3407368842|6322.0175436304|6322.0175436304|6322.0175436304|6322.0175436304|6322.0175436304|6322.0175436304|6322.0175436304|6322.0175436304|6322.0175436304|6322.0175436304|6322.0175436304|6322.0175436304|6322.0175436304|6153.0194929227|5976.2994365808|5719.1104850897|-6027.6344330859||-6027.6344330859|-6027.6344330859||||-6027.6344330859|-6027.6344330859|-6027.6344330859|-6027.6344330859|-6027.6344330859|-6027.6344330859|-6027.6344330859|-6027.6344330859|-6027.6344330859|-6027.6344330859|-6027.6344330859|-6027.6344330859|-6039.9627847674|-6039.9627847674|-6039.9627847674|-6039.9627847674|-6056.0029603801|-6056.0029603801|-6056.0029603801|-6056.0029603801|-6056.0029603801|-6056.0029603801|-6161.5588448668|5846.2241229661|5846.2241229661|5846.2241229661||5846.2241229661|5846.2241229661|5846.2241229661|5744.8045810735|5718.3266433006|5718.3266433006|5647.7518258895|5566.7798065439|5487.4775628266|5454.4843111476|5454.4843111476|5454.4843111476|5397.9270123862||5278.085569318|5241.7617436867|5159.5766258075|5159.5766258075|5159.5766258075|5159.5766258075|5159.5766258075|5159.5766258075|5159.5766258075|5159.5766258075|5159.5766258075|5159.5766258075|5159.5766258075|5159.5766258075|5159.5766258075|5159.5766258075|5159.5766258075|5159.5766258075||-5473.1116244067|-5473.1116244067|-5473.1116244067|-5631.9573604519|-5748.8415116132|-5754.4350129036|5518.9360554742|5518.9360554742|5518.9360554742|5518.9360554742|5518.9360554742|5518.9360554742|5518.9360554742|5518.9360554742||5518.9360554742|5518.9360554742|5518.9360554742|5518.9360554742|5518.9360554742|5518.9360554742|5518.9360554742|5447.0956171936|-5693.4189678499|-5693.4189678499|-5693.4189678499|-5693.4189678499|-5693.4189678499|-5693.4189678499|-5693.4189678499|-5693.4189678499|-5759.3505775924|-5759.3505775924|-5779.4198595232|-5779.4198595232|-5779.4198595232|-5803.133177248|-5808.1426585988|-5808.1426585988|-5808.1426585988||-5808.1426585988|-5808.1426585988|-5808.1426585988|-5808.1426585988|-5808.1426585988|-5808.1426585988|-5808.1426585988|-5808.1426585988|-5808.1426585988|-5808.1426585988|-5808.1426585988|-5808.1426585988|-5808.1426585988|-5808.1426585988|-5808.1426585988|-5808.1426585988|-5808.1426585988|-5808.1426585988||-5808.1426585988|-5808.1426585988|-5808.3807317764|5437.0799286333|5437.0799286333|5437.0799286333|5437.0799286333|5437.0799286333|5437.0799286333|5437.0799286333|5437.0799286333|5437.0799286333|5437.0799286333|5437.0799286333|5437.0799286333|5437.0799286333|5437.0799286333|5372.1850970781|5372.1850970781|5307.7223420717|5307.7223420717|5304.5248245242|5303.8609161379|5194.5676845977|5101.7974273308|5019.2193637009|4881.7437374454|4873.6597082727|4861.1774536363|4816.0860595959|4720.563724426|4720.563724426|4720.563724426|4720.563724426|4718.6263604734|4639.8613702619|4639.8613702619|4639.8613702619|4639.8613702619|4639.8613702619|4639.8613702619|4610.9570780688|4529.5634200765|4513.5844692302|4513.5844692302|4485.3160769225|4468.2976258302|4468.2976258302|4416.0529175891|4387.836575099||||4356.8184167767|4349.5760186408|4274.7145400129|4274.7145400129|4274.7145400129|4274.7145400129|4274.7145400129|4274.7145400129|4274.7145400129|4274.7145400129|4261.2939333476|4229.3265926085|4218.0851028983|4119.9278921092|4106.6976578991|-4320.422644569|-4320.422644569|-4322.6362717433|-4324.3736352703|4124.5140305305|4124.5140305305|4108.92472905|4108.92472905|4046.1046037654|4046.1046037654|-4265.0790387602|-4265.0790387602|-4265.0790387602|-4265.0790387602|-4265.0790387602||-4265.0790387602|-4265.0790387602|-4265.0790387602|-4307.0235046423|-4307.0235046423|4169.8929977472|4169.8929977472|4169.8929977472|4158.4419725274|4158.4419725274|4111.8244139194|-4228.9008840077|-4228.9008840077|-4228.9008840077|-4228.9008840077|-4228.9008840077|-4228.9008840077|
04519|946164|/equities/itochu-techno-solutions|TOPIX500/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||4312.0521532606|4312.0521532606|4312.0521532606|4312.0521532606|4312.0521532606||4312.0521532606|4312.0521532606|4312.0521532606|4312.0521532606|4312.0521532606|4312.0521532606|4312.0521532606|4312.0521532606|4312.0521532606|4312.0521532606|4312.0521532606|4312.0521532606|4311.5023925117||4310.8915472353|4310.8794969281|4310.1994410312|4308.6042481867|4308.6042481867|4306.6713868741|4306.1348743045|4303.316527005|4302.3810206684|4302.3810206684|4302.3810206684|4302.3810206684|4302.3810206684|4302.3810206684|4299.5344674093|4298.593852677|4296.5541391075|4296.5541391075||4296.3379323416|4295.2424937297|4295.2424937297|4295.2424937297|4295.2424937297|4295.2424937297|4295.2424937297|4295.2424937297|4295.2424937297|4295.2424937297|4295.2424937297|4295.2424937297|4295.2424937297|4295.2424937297||4295.2424937297|4294.2277005894|4294.2277005894|4294.2277005894|4292.2530006549|4290.830865006|4290.830865006|4288.0898500067|4284.9331666741|4282.3701851934|4278.8002057705|4276.5557841894|4271.0064268771|4266.1182520857|4261.4091689841|4255.4546322045|4251.5607024495|4246.1230027216|4241.0811141352|4231.701237928|4222.1680421422|4214.4644912691|4202.3494347434|4191.4438163816|4183.5486848684||4175.1652054094|4163.9613393437|4153.3459326042|4135.3843695602|4120.0937439558|4109.2152710619|3556.1280789577|-3649.4896439226|-3649.4896439226|-3649.4896439226|-3649.4896439226|-3649.4896439226|-3649.4896439226|-3649.4896439226|-3649.4896439226|-3649.4896439226|-3649.4896439226|-3649.4896439226||-3649.4896439226|-3649.4896439226|-3649.4896439226|-3668.8637579292|-3668.8637579292|-3703.6263976991|-3703.8652355172|-3703.8652355172|-3703.8652355172|-3703.8652355172|-3703.8652355172|-3703.8652355172|-3703.8652355172|-3703.8652355172|3538.2439844955|3538.2439844955|3538.2439844955|3538.2439844955|3538.2439844955|3538.2439844955|3538.2439844955|3538.2439844955|3538.2439844955|3538.2439844955|3538.2439844955|3538.2439844955|3538.2439844955|3538.2439844955|3538.2439844955|3538.2439844955|3493.2155383283|3447.7394870315|3439.3039387843|3439.3039387843|3439.3039387843|3439.3039387843|3439.3039387843|3439.3039387843|3408.9488208715|3386.0542454128|3382.2824949031|3367.5361054479|3322.8223524048|3322.8223524048|3296.191502672|3291.1579830391|3291.1579830391|3291.1579830391|3291.1579830391|3256.2866478212||||3242.6687010139|3242.6687010139|3216.6822146226|3216.6822146226|3216.6822146226|3216.6822146226|3202.9802384695|3190.0132940893|3190.0132940893|3190.0132940893|3190.0132940893|3190.0132940893|3190.0132940893|3190.0132940893|3190.0132940893|3151.3907765015|3151.3907765015|3151.3907765015|3151.3907765015|3151.3907765015|3151.3907765015|3151.3907765015|3097.159734291|3097.159734291|3097.159734291|3097.159734291|3097.159734291|3087.3350264623|3087.3350264623|3087.3350264623||3049.5389182914|3033.0987981016|3027.1207304321|3027.1207304321|3027.1207304321|3027.1207304321|3027.1207304321|3027.1207304321|-3156.2467096274|-3156.2467096274|-3156.2467096274|-3156.2467096274|-3156.2467096274|-3165.2741218082|-3168.3601353425|-3188.7334837139|-3204.6092391529|
04520|952705|/equities/iwatani-corp|TOPIX500|6725.0870634318|6725.0870634318|6725.0870634318|6647.2078482575|6563.5642758417|6403.6269731574|6373.5582622187|6373.5582622187|6373.5582622187|6369.6498288551|6369.6498288551|6369.6498288551|6369.6498288551|6369.6498288551|6369.6498288551|6369.6498288551|6369.6498288551|6369.6498288551|6369.6498288551|6369.6498288551|6365.0615171051|6365.0615171051|6299.0127967835|6275.9108602265||6275.9108602265|6155.0120669183||||-6573.0195691757|-6573.0195691757|-6573.0195691757|-6573.0195691757|-6573.0195691757|-6573.0195691757|-6573.0195691757|-6573.0195691757|-6573.0195691757|-6573.0195691757|-6573.0195691757|-6573.0195691757|-6671.0772990841|-6815.6414434268|-6864.7301770701|-6864.7301770701|-7008.9779745223|-7122.0866383582|-7160.2073759535|-7348.6748621706|-7401.6973607044|-7401.6973607044|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353||-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353||-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353|-7427.5907233353||-7427.5907233353|-7427.5907233353|-7605.5452481503|-7804.1613868337|-7949.6436147057|-7949.6436147057|7610.5870217572|7610.5870217572|7610.5870217572|7610.5870217572|7610.5870217572|7610.5870217572|7610.5870217572|7610.5870217572||7527.2078019525|7471.1795995951|7471.1795995951|7471.1795995951|7471.1795995951|7471.1795995951|7471.1795995951|7471.1795995951|7471.1795995951|7471.1795995951|7418.3106662168|7335.6229624631|-7633.6176491752|-7633.6176491752|-7633.6176491752|-7633.6176491752|-7633.6176491752|-7633.6176491752|-7633.6176491752|-7633.6176491752|-7633.6176491752|-7633.6176491752|-7633.6176491752|-7633.6176491752|-7633.6176491752||-7633.6176491752|-7633.6176491752|-7633.6176491752|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113||7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7275.1521852113|7203.2802057903|6682.1446731003|6616.6051923337|6481.5956966337|6481.5956966337|6481.5956966337|6481.5956966337|6481.5956966337|6481.5956966337|6481.5956966337|6481.5956966337|6481.5956966337|6481.5956966337|6481.5956966337|6481.5956966337|6481.5956966337|6481.5956966337|6368.9952184818|6308.8835760909|6288.4982420876|6288.4982420876|6235.5536023195|6182.7912179288||||6182.7912179288|6182.7912179288|6182.7912179288|6182.7912179288|6182.7912179288|6182.7912179288|6182.7912179288|6182.7912179288|6182.7912179288|6182.7912179288|6108.6569088098|6056.3048256911|6056.3048256911|5969.8207724582|5969.8207724582|5908.1341916202|5817.7719732057|5817.7719732057|5817.7719732057|5817.7719732057|5623.7925595132|5623.7925595132|5529.2139550146|5527.4599500162|5506.0666111292|-5800.3544428955|-5800.3544428955|-5800.3544428955|-5813.7271587728|-5838.0569406688||-5838.0569406688|-5838.0569406688|-5838.0569406688|-5935.7493094677|-5935.7493094677|5649.8156673239|5649.8156673239|5647.5729636932|5626.1921818813|5611.8802020904|5587.6446689893|5529.6051877659|5476.7835419621|-5683.4120088202|-5683.4120088202|-5683.4120088202|-5683.4120088202|
04521|946279|/equities/izumi-co-ltd|TOPIX500|-3609.8935822603|-3609.8935822603|-3609.8935822603|-3609.8935822603|-3609.8935822603|-3609.8935822603|-3609.8935822603|-3609.8935822603|-3609.8935822603|-3609.8935822603|-3609.8935822603|-3623.9373136225|-3692.9303484695|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448||-3717.244831448|-3717.244831448||||-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3717.244831448|-3748.4397304747|-3748.4397304747|-3748.4397304747|-3748.4397304747|-3748.4397304747|-3748.6087664053|-3748.6087664053|-3748.6087664053|-3748.6087664053|-3748.6087664053|-3757.2083535868|-3757.2083535868|-3803.7870595409|-3814.7741475814|-3814.7741475814|-3860.1220216793||-3860.1220216793|-3860.1220216793|-3860.1220216793|-3860.1220216793|-3894.1911351992|-3926.8655990114|-3926.8655990114|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678||-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678|-3986.0094194678||-3986.0094194678|-3986.0094194678|-4007.5660216308|-4096.4622462565|3860.4493196219|3860.4493196219|3860.4493196219|3860.4493196219|3860.4493196219|3848.7169937843|3848.7169937843|3848.7169937843|3848.7169937843|3823.4839429435||3823.4839429435|3767.9821588262|3749.8135098068|3697.070566452|3675.138760101|3675.138760101|3675.138760101|3675.138760101|3675.138760101|3658.4319556678|3617.7021729642|3577.0579699602|3522.7310777336|3509.3678641484|-3691.0667121229|-3691.0667121229|-3691.0667121229|-3691.0667121229|-3691.0667121229|-3691.0667121229|-3691.0667121229|3556.8424598036|3556.8424598036|3556.8424598036|3556.8424598036||3493.4360664484|3488.2622960538|3475.7358845042|3429.9287605602|3420.2712764886|3420.2712764886|3420.2712764886|3410.637378381|3410.637378381|3378.1449115815|3378.1449115815|3352.604829113|3352.604829113|3311.0053656811|3299.1424267668|3299.1424267668|3294.9360297409|3283.2022248757||3283.2022248757|3283.2022248757|3283.2022248757|-3447.8302813777|-3447.8302813777|-3447.8302813777|3318.5215618962|3318.5215618962|3318.5215618962|3311.4128465513|3307.5035142608|3307.5035142608|3282.9483491787|3281.8244436324|3281.8244436324|3281.8244436324|3281.8244436324|3281.8244436324|3281.8244436324|3281.8244436324|3281.8244436324|3281.8244436324|3281.0827151471|3238.2030168301|3222.7255742557|3187.9173047285|-3337.5336966314|-3337.5336966314|-3337.5336966314|-3337.5336966314|-3337.5336966314|-3337.5336966314|3192.9470138319|3192.9470138319|3192.9470138319|3192.9470138319|3192.9470138319|3192.9470138319|3192.9470138319|3192.9470138319|3192.9470138319|3192.9470138319|3168.552237591|3145.3358195456|3132.0397994951|3068.9331105501|3048.8094831789|3048.8094831789|3048.8094831789|3048.8094831789||||3048.8094831789|3048.8094831789|3033.6772035321|3032.0332010043|3032.0332010043|3032.0332010043|3030.061066473|3030.061066473|3030.061066473|3030.061066473|3030.061066473|3030.061066473|3030.061066473|3030.061066473|3030.061066473|3030.061066473|3030.061066473|3030.061066473|3030.061066473|3030.061066473|3030.061066473|3016.7345183033|2995.8161314481|2989.2483104298|2989.2483104298|-3128.5866290564|-3128.5866290564|-3128.5866290564|-3128.5866290564|-3128.5866290564||-3128.5866290564|-3128.5866290564|-3128.5866290564|-3128.5866290564|-3128.5866290564|2984.195296219|2984.195296219|2984.195296219|2927.4392180211|2908.543575579|2902.093155542|2902.093155542|2902.093155542|2902.093155542|2902.093155542|2902.093155542|2902.093155542|
04522|44224|/equities/j.front-retailing-co.,-ltd.|NIKKE225/TOPIX500|1418.8689964185|1410.6599960206|1408.0388844673|1401.126538297|1395.5850425523|1329.9278250581|1315.2094122118|1315.2094122118|1315.2094122118|1315.2094122118|1315.2094122118|1315.2094122118|1315.2094122118|1315.2094122118|1303.869644706|1303.869644706|1302.8328946987|1302.8328946987|1286.3976607763|1278.8862897515|1269.8750490759|1269.8750490759|1256.8056100843|-1349.5151457349||-1349.5151457349|-1349.5151457349||||-1349.5151457349|-1349.5151457349|-1349.5151457349|-1349.5151457349|-1349.5151457349|-1349.5151457349|-1349.5151457349|-1349.5151457349|-1349.5151457349|-1349.5151457349|-1365.683495261|-1389.4261058456|-1397.5110209504|-1397.5110209504|-1397.5110209504|-1397.5110209504|-1421.6789121671|-1433.041866873|-1433.041866873|-1436.8938503059|-1436.8938503059|-1436.8938503059|-1458.1320558954|-1480.8759949326|-1480.8759949326|-1485.5506110279||-1485.5506110279|-1485.8925091424|-1485.8925091424|-1485.8925091424|-1485.8925091424|-1485.8925091424|-1485.8925091424|-1485.8925091424|-1485.8925091424|-1485.8925091424|-1485.8925091424|-1485.8925091424|-1485.8925091424||-1485.8925091424|-1485.8925091424|-1485.8925091424|-1485.8925091424|-1485.8925091424|-1485.8925091424|-1485.8925091424|-1485.8925091424|-1490.2138990471|-1504.634443268|-1504.634443268|-1519.51049252|-1536.9005472445|-1542.6117191605|-1575.076976862|-1575.076976862|-1575.076976862|-1575.076976862||-1575.076976862|-1575.076976862|-1578.0299742911|-1607.0055269901|-1628.9879174736|-1628.9879174736|1533.2731884137|1533.2731884137|1533.2731884137|1533.2731884137|1533.2731884137|1533.2731884137|1533.2731884137|1533.2731884137||1533.2731884137|1533.2731884137|1532.7479871263|-1612.0469210798|-1612.0469210798|-1612.0469210798|-1612.0469210798|-1612.0469210798|-1612.0469210798|-1612.0469210798|-1612.0469210798|-1612.0469210798|-1612.0469210798|-1620.6196556541|-1620.6196556541|-1631.041918866|-1631.041918866|-1631.041918866|-1631.041918866|-1631.041918866|-1631.041918866|1517.4678877213|1517.4678877213|1517.4678877213|1517.4678877213||1454.0754308015|1393.5004786683|1357.583865187|-1422.1200139353|-1422.1200139353|-1422.1200139353|-1422.1200139353|-1422.1200139353|-1422.1200139353|-1422.1200139353|-1422.1200139353|-1422.1200139353|-1422.6553454388|-1422.6553454388|-1422.6553454388|-1422.6553454388|-1422.6553454388|-1422.6553454388||-1426.8670504875|-1432.4356116528|-1447.4298120562|-1447.4298120562|-1447.4298120562|-1447.4298120562|-1447.4298120562|-1447.4298120562|-1447.4298120562|-1447.4298120562|-1447.4298120562|-1447.4298120562|-1447.4298120562|-1447.4298120562|-1447.4298120562|-1447.4298120562|-1447.4298120562|-1447.4298120562|-1447.4298120562|-1447.4298120562|-1447.4298120562|-1447.4298120562|-1447.4298120562|-1447.4298120562|-1447.4298120562|-1447.4298120562|-1447.4298120562|-1447.4298120562|-1447.4298120562|-1447.4298120562|-1447.4298120562|-1447.4298120562|-1460.7553467291|-1471.394829699|-1473.9071971593|-1473.9071971593|-1481.7857746214|-1496.0343062002|1401.3490328008|1401.3490328008|1401.3490328008|1401.3490328008|1363.9433697787|1361.0495184752|1361.0495184752|1361.0495184752|1361.0495184752|1361.0495184752|1361.0495184752|1361.0495184752||||1361.0495184752|1361.0495184752|1361.0495184752|1361.0495184752|1361.0495184752|1361.0495184752|1361.0495184752|1343.3327983057|1302.2031092286|1290.4478991429|1269.164332381|1264.9116481954|1264.9116481954|1264.9116481954|1264.9116481954|1249.6240535504|1244.9711706116|1228.053092536|1228.053092536|1228.053092536|1228.053092536|1228.053092536|1214.0589917066|-1297.0622928303|-1297.0622928303|-1297.0622928303|-1297.0622928303|-1297.0622928303|-1319.9025475892|-1329.2250528769||-1331.5268215047|-1331.5268215047|-1331.5268215047|-1352.6257055613|-1352.6257055613|1283.5888812602|1283.5888812602|1283.5888812602|1255.8765347335|1229.5850385928|1225.3722651031|1219.6914056701|1209.7126729668|1205.7280510637|1205.7280510637|1205.7280510637|1205.7280510637|
04523|946303|/equities/jafco-co-ltd|TOPIX500|1675.7587745884|1675.7587745884|1675.7587745884|1675.7587745884|1675.7587745884|1675.7587745884|1675.7587745884|1675.7587745884|1675.7587745884|1649.7319717648|1621.218697217|1621.218697217|1621.218697217|1621.218697217|1621.218697217|1621.218697217|1621.218697217|1621.218697217|1621.218697217|1621.218697217|1620.7576508852|1620.7576508852|1603.0866428467|1603.0866428467||1603.0866428467|1603.0866428467||||1603.0866428467|1603.0866428467|1603.0866428467|1603.0866428467|1603.0866428467|1603.0866428467|1603.0866428467|1598.4139180456|1598.4139180456|1598.4139180456|1598.4139180456|1598.4139180456|1598.4139180456|1598.4139180456|1598.4139180456|1598.4139180456|1598.4139180456|1589.9555601975|1589.9555601975|1589.9555601975|1589.9555601975|1580.5259536087|1580.5259536087|1580.5259536087|1580.5259536087|1580.5259536087||1580.5259536087|1580.5259536087|1580.5259536087|1555.528837343|1555.1281942506|1555.1281942506|1520.9937573047|1520.9937573047|1520.9937573047|1520.9937573047|1520.9937573047|1520.9937573047|1520.9937573047||-1635.181578185|-1635.181578185|-1635.181578185|-1635.181578185|-1635.181578185|-1635.181578185|-1635.181578185|-1635.181578185|-1640.6461979833|-1646.8013310926|-1668.8903678807|-1681.8650451038|-1681.8650451038|-1681.8650451038|-1686.6725565832|-1686.6725565832|-1686.6725565832|-1686.6725565832||-1686.6725565832|-1686.6725565832|-1686.6725565832|-1741.0806184257|-1778.5062426953|-1786.8124918836|-1810.4142549844|-1810.4142549844|-1810.4142549844|-1831.5854999808|-1831.5854999808|-1869.4005555342|-1895.5160883008|-1895.5160883008||-1895.5160883008|-1895.5160883008|-1964.5456536676|1799.7016436569|1799.7016436569|1799.7016436569|1799.7016436569|1799.7016436569|1799.7016436569|1799.7016436569|1799.7016436569|1771.1684929521|1756.3816588357|1729.6462875952|1706.3292084391|-1807.6390861741|-1807.6390861741|-1807.6390861741|-1807.6390861741|-1807.6390861741|-1807.6390861741|-1807.6390861741|-1834.3212068601|-1848.3013409556|-1852.3072110563||-1852.3072110563|-1855.480234507|-1862.7718944531|-1862.7718944531|-1873.5798827257|-1877.6014502585|1759.2870953529|1759.2870953529|1759.2870953529|1759.2870953529|1759.2870953529|1759.2870953529|1759.2870953529|1759.2870953529|1759.2870953529|1759.2870953529|1759.2870953529|1759.2870953529||1759.2870953529|1759.2870953529|1759.2870953529|1759.2870953529|1759.2870953529|1759.2870953529|1759.2870953529|1759.2870953529|1759.2870953529|1759.2870953529|1759.2870953529|1759.2870953529|1759.2870953529|1759.2870953529|1759.2870953529|1759.2870953529|1759.2870953529|1759.2870953529|1759.2870953529|1759.2870953529|1738.9856615033|1718.2618461147|1701.9576067942|-1794.9349632108|-1794.9349632108|-1794.9349632108|-1794.9349632108|-1794.9349632108|-1794.9349632108|-1794.9349632108|-1794.9349632108|-1794.9349632108|-1828.3457295846|-1828.3457295846|-1828.3457295846|-1828.3457295846|-1828.3457295846|-1828.3457295846|-1828.3457295846|-1828.3457295846|-1828.3457295846|-1828.3457295846|-1828.3457295846|-1828.3457295846|-1828.3457295846|-1828.3457295846|-1828.3457295846|-1828.3457295846|-1828.3457295846|-1828.3457295846||||-1829.6063662051|-1855.5070735612|-1865.2124364954|-1865.2124364954|-1937.291596106|-1975.1573290066|-1982.6500213483|-1982.6500213483|-1982.6500213483|-1982.6500213483|-1993.3889126092|-1993.3901091659|-1993.3901091659|-1993.3901091659|-1993.3901091659|-1993.3901091659|-1993.3901091659|-1993.3901091659|-1993.3901091659|-2021.0445657399|-2050.6050730443|-2062.3581148695|-2062.3581148695|-2066.0090165217|-2150.1766850241|-2156.3629833601|-2176.5034065296|-2176.5034065296|-2176.5034065296|-2185.4116129996||-2185.4116129996|-2220.7351255551|-2251.7612506167|-2281.2978402676|-2281.2978402676|2147.7505620472|2147.7505620472|2147.7505620472|2135.543903762|2135.543903762|2133.0487819578|2118.6097577309|-2251.2568192314|-2251.2568192314|-2251.2568192314|-2251.2568192314|-2251.2568192314|
04524|940785|/equities/japan-airlines-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2771.9959067682|2771.9959067682|2771.9959067682|2771.9959067682|2771.9959067682|2771.9959067682|2771.9959067682|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861|-2860.9074148861||-2860.9074148861|-2860.9074148861||||-2860.9074148861|-2860.9074148861|-2860.9074148861|-2864.5637943179|-2871.972968886|-2871.972968886|-2871.972968886|2764.7825874173|2764.7825874173|2764.7825874173|2764.7825874173|2764.7825874173|2764.7825874173|2764.7825874173|2764.7825874173|2764.7825874173|2764.7825874173|2764.7825874173|2764.7825874173|2764.7825874173|2764.7825874173|2764.7825874173|2764.7825874173|2764.7825874173|2764.7825874173|2764.7825874173||2764.7825874173|2764.7825874173|2748.7306526859|2711.7562807621|2697.8958675135|2695.4676305705|2685.7140339673|2679.765593297|2665.96177033|2645.7630781444|-2807.3183755535|-2807.3183755535|-2807.3183755535||-2807.3183755535|-2807.3183755535|-2807.3183755535|-2807.3183755535|-2807.3183755535|-2807.3183755535|-2807.3183755535|-2807.3183755535|-2807.3183755535|-2822.9648617262|-2860.4331796957|-2887.945283575|-2887.945283575|-2894.9114261944|-2946.4495749281|-2946.4495749281|-2946.4495749281|-2946.4495749281||-2946.4495749281|-2946.4495749281|-2946.4495749281|-3010.6384165868|-3060.5704628742|-3073.8005143047|-3086.0845028981|-3086.0845028981|-3086.0845028981|-3086.0845028981|-3086.0845028981|-3086.0845028981|-3090.3822775101|-3090.3822775101||-3090.3822775101|-3090.3822775101|-3090.3822775101|-3090.3822775101|-3090.3822775101|-3090.3822775101|-3090.3822775101|-3090.3822775101|-3090.3822775101|-3090.3822775101|-3090.3822775101|-3090.3822775101|-3090.3822775101|-3104.7025305667|-3125.3639228519|2963.8704266529|2963.8704266529|2963.8704266529|2963.8704266529|2963.8704266529|2963.8704266529|2963.8704266529|2963.8704266529|2963.8704266529|2963.8704266529||2955.8004740588|-3119.6605294118|-3119.6605294118|-3119.6605294118|-3123.5116993464|-3128.4018881627|2987.7559043896|2987.7559043896|2987.7559043896|2987.7559043896|2987.7559043896|2987.7559043896|2987.7559043896|2987.7559043896|2987.7559043896|2987.7559043896|2987.7559043896|2987.7559043896||2987.7559043896|2987.7559043896|2987.7559043896|2987.7559043896|2987.7559043896|2986.7766147754|2986.7766147754|2986.7766147754|2986.7766147754|2986.7766147754|2986.7766147754|2986.7766147754|2970.6962386393|2918.7088321527|2918.7088321527|2918.7088321527|2896.7320357252|2852.6744841391|2805.8573878261|2805.8573878261|2769.7304309179|2722.5893676866|2689.9048529851|-2788.5897025411|-2788.5897025411|-2788.5897025411|-2788.5897025411|-2788.5897025411|-2788.5897025411|-2788.5897025411|-2788.5897025411|-2788.5897025411|-2788.5897025411|-2793.0685147707|-2793.0685147707|-2793.0685147707|-2793.0685147707|2630.5181886726|2630.5181886726|2630.5181886726|2630.5181886726|2630.5181886726|2596.797987414|2568.4977637934|2561.8308486593|2561.0518193252|2561.0518193252|2561.0518193252|2561.0518193252|2557.1686881392||||2539.7985423768|2519.0539359743|2512.5809767723|2512.5809767723|2512.5809767723|2512.5809767723|2512.5809767723|-2608.7886825211|-2608.7886825211|-2608.7886825211|-2608.7886825211|-2608.7886825211|-2608.7886825211|-2619.5739602643|-2619.5739602643|-2619.5739602643|-2619.5739602643|-2619.5739602643|-2619.5739602643|-2619.5739602643|-2619.5739602643|-2619.5739602643|-2619.5739602643|-2619.5739602643|-2619.5739602643|-2619.5739602643|-2619.5739602643|-2619.5739602643|-2619.5739602643|-2619.5739602643||-2619.5739602643|-2619.5739602643|-2619.5739602643|-2660.1745844015|-2660.1745844015|-2660.1745844015|-2660.1745844015|-2660.1745844015|-2660.1745844015|-2660.1745844015|-2660.1745844015|-2660.1745844015|-2660.1745844015|-2660.1745844015|-2662.0911970759|-2662.0911970759|-2662.0911970759|
04525|952973|/equities/japan-airport-terminal|TOPIX500|-6178.308006695|-6178.308006695|-6178.308006695|-6178.308006695|-6178.308006695|-6178.308006695|-6178.308006695|-6178.308006695|-6178.308006695|-6178.308006695|-6196.1200074389|-6260.5244400393|-6260.5244400393|-6260.5244400393|-6260.5244400393|-6260.5244400393|-6260.5244400393|-6391.4716000437|-6535.2925400387|-6535.2925400387|-6535.2925400387|-6535.2925400387|-6535.2925400387|-6535.2925400387||-6535.2925400387|-6537.5472667097||||-6568.5953909996|-6568.5953909996|-6605.6615455552|-6607.6794950613|-6637.5876332167|-6637.5876332167|-6637.5876332167|-6637.5876332167|-6637.5876332167|-6637.5876332167|-6637.5876332167|-6637.5876332167|-6775.732007156|-6775.732007156|-6775.732007156|-6800.9336338302|-6800.9336338302|-6800.9336338302|-6800.9336338302|-6836.7040375891|6410.9122603344|6410.9122603344|6410.9122603344|6410.9122603344|6410.9122603344|6410.9122603344||6410.9122603344|6410.9122603344|6388.8469559271|6374.5603017518|6374.5603017518|6374.5603017518|6374.5603017518|6374.5603017518|6374.5603017518|6374.5603017518|6374.5603017518|6374.5603017518|6374.5603017518||6220.9558908354|6131.0065453726|5968.0628281918|-6484.1775421236|-6484.1775421236|-6484.1775421236|-6484.1775421236|-6484.1775421236|-6484.1775421236|-6484.1775421236|-6484.1775421236|-6484.1775421236|-6484.1775421236|-6484.1775421236|-6484.1775421236|-6484.1775421236|-6484.1775421236|-6484.1775421236||-6484.1775421236|-6484.1775421236|-6484.1775421236|-6630.9995307478|-6630.9995307478|-6630.9995307478|-6630.9995307478|-6682.2772563864|-6708.6834792681|-6708.6834792681|-6708.6834792681|-6801.0927547423|-6924.8324503421|-6924.8324503421||-6924.8324503421|-6924.8324503421|-6924.8324503421|-6924.8324503421|-6945.5360559357|-7053.9845065952|-7165.9272295503|-7270.2524772781|-7284.2789332217|-7284.2789332217|-7284.2789332217|-7284.2789332217|-7284.2789332217|-7313.4765924685|-7345.0295471873|6818.0115540956|6818.0115540956|6818.0115540956|6818.0115540956|6818.0115540956|6818.0115540956|6818.0115540956|6818.0115540956|6818.0115540956|6818.0115540956||6716.2350601062|-6658.8778325017|-6658.8778325017|-6658.8778325017|-6692.854165075|-6692.854165075|-6692.854165075|-6692.854165075|-6692.854165075|-6692.854165075|-6692.854165075|-6692.854165075|-6719.6586432236|-6719.6586432236|-6719.6586432236|-6719.6586432236|-6719.6586432236|-6719.6586432236||-6719.6586432236|-6719.6586432236|-6719.6586432236|-6719.6586432236|-6719.6586432236|-6719.6586432236|-6773.5651591373|-6847.1835101525|-6850.5823489154|-6850.5823489154|-6850.5823489154|-6850.5823489154|-6850.5823489154|-6850.5823489154|-6850.5823489154|-6850.5823489154|-6850.5823489154|-6850.5823489154|-6850.5823489154|-6850.5823489154|-6850.5823489154|-6850.5823489154|-6850.5823489154|-6850.5823489154|-6903.9803876838|-6974.922652982|-7031.8029477578|-7075.9816523936|-7075.9816523936|-7075.9816523936|-7075.9816523936|-7075.9816523936|-7075.9816523936|-7075.9816523936|-7075.9816523936|-7075.9816523936|-7075.9816523936|-7245.5351693262|6640.0264146834|6640.0264146834|6640.0264146834|6640.0264146834|6576.6960163149|6431.0875260009|6431.0875260009|6431.0875260009|6431.0875260009|6431.0875260009|6431.0875260009|6431.0875260009||||6420.0972511121|6399.5525012357|-6791.20110369|-6791.20110369|-6791.20110369|-6791.20110369|-6791.20110369|-6791.20110369|-6791.20110369|-6791.20110369|-6791.20110369|-6791.20110369|-6791.20110369|-6791.20110369|-6791.20110369|-6791.20110369|-6791.20110369|-6791.20110369|-6791.20110369|-6791.20110369|-6791.20110369|-6791.20110369|-6791.20110369|-6791.20110369|-6791.20110369|-6791.20110369|-6791.20110369|-6791.20110369|-6791.20110369|-6791.20110369||-6791.20110369|-6791.20110369|-6791.20110369|6345.5070642895|6345.5070642895|6345.5070642895|6345.5070642895|6345.5070642895|6345.5070642895|6345.5070642895|6345.5070642895|6345.5070642895|6337.2300714328|6266.9223015919|-6683.1313631248|-6683.1313631248|-6683.1313631248|
04526|952851|/equities/japan-exchange-group|TOPIX500/EAFAGROWTH|3278.3706121753|3135.8006801948|3117.9164459606|3117.9164459606|3117.9164459606|3117.9164459606|3113.7344532947|3113.7344532947|3113.7344532947|3113.7344532947|3113.7344532947|3113.7344532947|3113.7344532947|3113.7344532947|3092.5382814385|3091.7092015984|3087.9125945659|3087.9125945659|3076.2362161843|3056.4291290937|2972.9768101041|2933.9186778935|2848.8502196216|2848.8502196216||2838.7780218017|2783.5407676565||||2783.5407676565|2753.6437770796|2753.6437770796|2753.6437770796|2753.6437770796|2753.6437770796|2753.6437770796|2753.6437770796|-2968.254596198|-2968.254596198|-3010.2828846645|-3026.8143162939|-3061.2103514376|-3073.4716754974|-3073.4716754974|-3073.4716754974|-3110.6907505527|-3116.1008339475|-3123.9731488305|2921.1745479855|2921.1745479855|2921.1745479855|2921.1745479855|2921.1745479855|2921.1745479855|2921.1745479855||2921.1745479855|2921.1745479855|2921.1745479855|2921.1745479855|2921.1745479855|2921.1745479855|2921.1745479855|2907.3939392811|2907.3939392811|2907.3939392811|2907.3939392811|2907.3939392811|2907.3939392811||2840.2710436457|2812.7526905811|2812.7526905811|2812.7526905811|2812.7526905811|2812.7526905811|2812.7526905811|2812.7526905811|2812.7526905811|2812.7526905811|2812.7526905811|2812.7526905811|2812.7526905811|2812.7526905811|2812.7526905811|2812.7526905811|2756.0863228679|2725.6236920755||2663.942991195|2654.6605212044|2654.6605212044|2654.6605212044|2654.6605212044|2654.6605212044|2654.6605212044|2654.6605212044|2654.6605212044|2571.5168361597|2571.5168361597|2571.5168361597|2571.5168361597|2520.7131512885||2503.1535014317|2490.1378620462|2490.1378620462|2490.1378620462|2489.7599253867|2489.7599253867|2489.7599253867|2489.7599253867|2489.4129585982|2489.4129585982|2489.4129585982|2489.4129585982|2489.4129585982|2489.4129585982|2489.4129585982|2489.4129585982|2489.4129585982|2489.4129585982|2489.4129585982|2489.4129585982|2489.4129585982|2489.4129585982|2489.4129585982|2489.4129585982|2489.4129585982||2447.1532873313|2444.5873917671|2444.5873917671|2400.7637686301|2351.9319651445|2340.5425495611|2340.5425495611|2319.5194995124|2312.2161105693|-2467.20069694|-2467.20069694|-2467.20069694|-2467.20069694|-2467.20069694|-2467.20069694|-2467.20069694|-2467.20069694|-2467.20069694||-2467.20069694|-2467.20069694|-2467.20069694|-2487.6674410444|-2490.5749344938|-2522.9443716598|-2562.7993018442|2448.6591817277|2448.6591817277|2448.6591817277|2448.6591817277|2448.6591817277|2448.6591817277|2448.6591817277|2448.6591817277|2448.6591817277|2445.2324241419|2416.0019535554|2416.0019535554|2416.0019535554|2398.7521706171|2390.3079673523|2317.8144081692|2281.9882312991|2278.4313681101|2247.3012594104|2247.3012594104|2247.3012594104|2237.5847326782|2231.235476304|2231.235476304|2231.235476304|2231.235476304|2231.235476304|2231.235476304|2231.235476304|2231.235476304|2231.235476304|2231.235476304|2231.235476304|2205.3171958934|2195.4357732149|2171.3730813499|2159.1645348332|2131.5439275924|2125.0702613114|2125.0702613114|2125.0702613114|2125.0702613114|2125.0702613114||||2125.0702613114|2125.0702613114|2089.2217441112|2089.2217441112|2089.2217441112|2089.2217441112|2071.1908267902|2063.073140878|2051.1923787534|2038.3248652815|2034.8331836461|2034.2590929401|2022.4545477113|1993.5606085681|1987.7895650756|1975.0303272539|1975.0303272539|1967.3769442402|1967.3769442402|1967.3769442402|1967.3769442402|1967.3769442402|1967.3769442402|1967.3769442402|1967.3769442402|1967.3769442402|1967.3769442402|1967.3769442402|1967.3769442402|1967.3769442402||1967.3769442402|1967.3769442402|1967.3769442402|1967.3769442402|1967.3769442402|1967.3769442402|1967.3769442402|1967.3769442402|1955.1180140728|1955.1180140728|1955.1180140728|1955.1180140728|1955.1180140728|1955.1180140728|1955.1180140728|1937.1589045254|1910.898782806|
04527|959212|/equities/japan-post-bank-co-ltd|TOPIX500/EAFAVALUE|-1537.6601626385|1472.9997801216|1472.9997801216|1472.9997801216|1472.9997801216|1472.9997801216|1472.9997801216|1472.9997801216|1472.9997801216|1472.9997801216|1472.9997801216|1472.9997801216|1457.6664223573|1448.5460248414|1430.884472046|-1501.1881896134|-1501.1881896134|-1501.1881896134|-1501.1881896134|-1501.1881896134|-1501.1881896134|-1501.1881896134|-1501.1881896134|-1501.1881896134||-1501.1881896134|-1501.1881896134||||-1501.1881896134|-1501.1881896134|-1501.1881896134|-1501.1881896134|-1501.1881896134|-1501.1881896134|-1501.1881896134|-1507.0979884593|1415.0686666393|1415.0686666393|1415.0686666393|1415.0686666393|1415.0686666393|1415.0686666393|1415.0686666393|1412.3540740437|1377.1025488047|1377.1025488047|1377.1025488047|1377.1025488047|1377.1025488047|1375.5178995949|1375.5178995949|1375.5178995949|1371.7976662166|1364.4418513517||1356.756997739|1356.756997739|1356.756997739|1322.2553271597|1322.2553271597|1322.2553271597|1322.2553271597|1322.2553271597|1322.2553271597|1322.2553271597|1322.2553271597|1322.2553271597|1322.2553271597||1322.2553271597|1306.6448079553|1298.3831199503|1286.0748394448|1286.0748394448|1280.8162085731|1280.8162085731|1280.8162085731|1280.8162085731|1278.9346761923|1266.3163068804|1263.9347854226|1261.5697374693|1261.5697374693|1261.5697374693|1261.5697374693|1261.5697374693|1261.5697374693||1261.5697374693|1261.5697374693|1261.5697374693|1261.5697374693|1261.5697374693|1261.5697374693|1261.5697374693|1261.5697374693|1261.5697374693|1261.5697374693|1261.5697374693|1261.5697374693|1258.1608194103|1250.4979251979||1250.4979251979|1239.1088057755|1214.7320064172|1198.2855626858|1171.7617363175|1157.7243658241|1157.7243658241|1157.138184249|1141.3064003074|-1182.2286704015|-1182.2286704015|-1182.2286704015|-1182.2286704015|-1182.2286704015|-1182.2286704015|-1182.2286704015|-1182.2286704015|-1182.2286704015|-1182.2286704015|-1182.2286704015|-1182.2286704015|-1182.2286704015|-1182.2286704015|-1182.2286704015|-1182.2286704015||-1182.2286704015|-1182.2286704015|-1182.2286704015|-1182.2286704015|-1182.2286704015|-1182.2286704015|-1187.8374115572|1143.7068993121|1143.7068993121|1118.7298881245|1114.9220979161|1112.1634421291|1109.9593801434|1105.0455310412|1105.0455310412|1103.7450344902|1101.9667049892|1100.5148859238||1100.5148859238|1100.5148859238|1100.5148859238|1100.5148859238|1099.9054288043|1095.0047034352|1095.0047034352|1095.0047034352|1091.0607815947|1084.6139844825|1084.6139844825|1084.6139844825|1084.6139844825|1084.6139844825|1084.6139844825|1084.6139844825|1084.6139844825|1077.7655383139|1077.6839314599|1067.9821460665|1052.5079400739|1049.218777738|1049.218777738|1049.218777738|1049.218777738|1036.7708641533|1034.4672794499|-1071.8300071818|-1071.8300071818|-1071.8300071818|-1071.8300071818|-1071.8300071818|-1072.9777857575|-1079.0308730639|-1085.3676367377|-1088.6862630419|-1097.9291811576|-1103.029853281|-1103.029853281|-1108.4786169031|-1108.4786169031|-1108.4786169031|-1108.4786169031|-1108.4786169031|-1108.4786169031|-1108.4786169031|-1117.3095743368|-1127.6661411565|-1127.6661411565|-1129.323326655||||-1129.323326655|-1129.323326655|-1129.323326655|-1129.323326655|-1131.0259185055|-1138.8036030932|-1138.8036030932|-1140.995105935|-1140.995105935|-1140.995105935|-1140.995105935|-1140.995105935|-1140.995105935|-1143.99456215|-1148.3272912778|-1151.9311486435|-1151.9311486435|-1151.9311486435|-1151.9311486435|-1151.9311486435|-1151.9311486435|-1151.9311486435|-1151.9311486435|-1151.9311486435|-1188.9790540484|-1198.6989489426|-1207.4341585584|-1207.4341585584|-1207.4341585584|-1207.4341585584||-1207.4341585584|-1207.4341585584|-1207.4341585584|-1214.7829118005|-1214.7829118005|1131.6372951982|1131.6372951982|1131.6372951982|1130.3485125903|1130.3485125903|1127.1543382583|1127.1543382583|1127.1543382583|1096.4492647315|-1216.0174695042|-1216.0174695042|-1216.0174695042|
04528|959213|/equities/japan-post-holdings-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|1354.5921330812|1354.5921330812|1354.5921330812|1354.5921330812|1354.5921330812|1354.5921330812|1354.5921330812|1354.5921330812|1354.5921330812|1354.5921330812|1354.5921330812|1354.5921330812|1354.5921330812|1337.6023700903|1297.3637445447|1281.001536475|1281.001536475|1275.2239294166|1269.9432549074|1254.6313943415|-1321.4010213686|-1321.4010213686|-1321.4010213686|-1321.4010213686||-1321.4010213686|-1321.4010213686||||-1321.4010213686|-1321.4010213686|-1321.4010213686|-1321.4010213686|-1321.4010213686|-1321.4010213686|-1321.4010213686|-1321.4010213686|-1321.4010213686|-1321.4010213686|-1321.4010213686|-1346.3116985115|-1346.3116985115|-1346.3116985115|-1346.3116985115|-1346.3116985115|-1346.3116985115|-1348.2629983461|-1349.2751234764|-1349.2751234764|-1349.2751234764|-1349.2751234764|-1349.2751234764|-1349.2751234764|-1349.2751234764|-1349.2751234764||-1349.2751234764|-1349.2751234764|-1349.2751234764|-1349.2751234764|-1349.2751234764|-1349.2751234764|-1349.2751234764|-1349.2751234764|-1349.2751234764|-1349.2751234764|-1363.7223594183|1293.355474049|1293.355474049||1293.355474049|1287.3949711656|1264.4388568506|1248.5709520563|1245.1343911736|1243.4961619427|1243.4961619427|1231.1236789338|1231.1236789338|1231.1236789338|1217.9983690541|1217.9983690541|-1266.2912261485|-1266.2912261485|-1266.2912261485|-1266.2912261485|-1266.2912261485|-1266.2912261485||-1266.2912261485|-1266.2912261485|-1266.2912261485|-1266.2912261485|-1266.2912261485|-1266.2912261485|1212.1683533836|1212.1683533836|1212.1683533836|1212.1683533836|1212.1683533836|1212.1683533836|1212.1683533836|1202.575948204||1191.2788313378|1187.4209237087|1172.1343596763|1165.1215107515|1152.9405675016|1137.2117416685|1132.4574907427|1122.1472119364|1112.3580132626|1101.5644591807|1085.37237199|1085.37237199|1085.37237199|1079.6637466556|1074.0152740617|1061.8503045131|1059.1947827923|1048.1053142136|1042.2559046818|1040.2287829798|1035.687864624|1035.687864624|1035.687864624|1035.687864624|-1057.7473696534||-1057.7473696534|-1057.7473696534|-1057.7473696534|-1057.7473696534|-1057.7473696534|-1062.0248551705|1019.0352632402|1019.0352632402|1019.0352632402|1019.0352632402|1019.0352632402|1019.0352632402|1019.0352632402|1019.0352632402|1019.0352632402|1019.0352632402|1019.0352632402|1019.0352632402||1019.0352632402|1019.0352632402|1019.0352632402|1019.0352632402|1019.0352632402|1019.0352632402|1019.0352632402|1019.0352632402|1007.4836258224|996.06513980271|992.04029605273|992.04029605273|989.3225511697|-1036.2405513176|-1036.2405513176|-1036.2405513176|-1036.2405513176|-1036.2405513176|-1036.2405513176|-1036.2405513176|-1036.2405513176|-1036.2405513176|-1036.2405513176|-1036.2405513176|-1036.2405513176|-1036.2405513176|-1036.2405513176|-1036.2405513176|-1036.2405513176|-1036.2405513176|-1036.2405513176|-1036.2405513176|-1037.595078721|-1044.1000752607|-1052.8389779373|-1057.0433088192|-1064.0981087032|-1077.5590150955|-1087.5100167728|-1100.2068108306|-1100.2068108306|-1108.4242342563|-1122.2491491736|-1144.6101657485|1093.5329501795|1093.5329501795|1093.5329501795|1093.5329501795|1093.5329501795|-1132.3870347799||||-1132.3870347799|-1132.3870347799|-1132.3870347799|-1132.3870347799|-1132.3870347799|-1132.3870347799|-1132.3870347799|-1132.3870347799|-1132.3870347799|-1132.3870347799|-1132.3870347799|-1132.3870347799|-1132.3870347799|-1132.5605425247|-1132.5605425247|-1132.5605425247|-1132.5605425247|-1132.5605425247|-1132.5605425247|-1141.7648013087|-1141.7648013087|-1141.7648013087|-1141.7648013087|-1141.7648013087|-1166.8117987773|-1166.8117987773|-1166.8117987773|-1167.6242208637|-1175.999134293|-1188.1686843123||-1188.1686843123|-1197.6187460646|-1197.6187460646|-1210.955242055|-1210.955242055|-1264.0613800611|1204.2513826406|1204.2513826406|1182.6062449002|1182.6062449002|1182.6062449002|1182.6062449002|1182.6062449002|1182.6062449002|1182.6062449002|1182.6062449002|1182.6062449002|
04529|959214|/equities/japan-post-insurance-co-ltd|TOPIX500/EAFAVALUE|2615.675235382|2615.675235382|2606.8872285578|2606.8872285578|2606.8872285578|2606.8872285578|2606.8872285578|2606.8872285578|2592.0529699098|2592.0529699098|2592.0529699098|2592.0529699098|2548.2532998997|2539.781444333|2534.1412808002|2534.1412808002|2534.1412808002|2534.1412808002|2532.1462256398|2532.1462256398|2532.1462256398|2532.1462256398|2532.1462256398|2532.1462256398||2496.2735840442|-2618.3760849873||||-2618.3760849873|-2618.3760849873|-2630.0845388748|-2633.2050431943|-2639.8536257809|-2639.8536257809|-2639.8536257809|-2651.5873619787|-2676.129459233|-2676.129459233|-2696.7271769256|-2779.6690854729|-2834.3267616365|-2835.6573805424|-2835.6573805424|-2835.6573805424|-2835.6573805424|-2835.6573805424|-2862.2582006027|2647.5304718462|2647.5304718462|2647.5304718462|2647.5304718462|2647.5304718462|2647.5304718462|2647.5304718462||2647.5304718462|2647.5304718462|2647.5304718462|2647.5304718462|-2882.1835091273|-2882.1835091273|-2882.1835091273|-2882.1835091273|-2882.1835091273|-2882.1835091273|-2957.120565697|2789.4382476802|2789.4382476802||2789.4382476802|2789.4382476802|2693.0702752003|2635.1614168892|2614.7626854324|2606.5696504805|2590.6051672005|2578.1734117977|2578.1734117977|2578.1734117977|2574.470457553|2565.6338417256|2518.5774908178|2518.5774908178|2518.5774908178|2518.5774908178|2494.0092479232|2494.0092479232||2479.5215807201|2479.5215807201|2479.5215807201|2479.5215807201|2479.5215807201|2479.5215807201|2479.5215807201|2479.5215807201|2479.5215807201|2479.5215807201|2479.5215807201|2479.5215807201|2479.5215807201|2479.5215807201||2479.5215807201|2457.4684230224|2384.881581136|2374.3128679288|2374.1531865876|2352.4545513427|2352.4545513427|2328.6439459364|2297.6043843737|2270.921538193|2245.96837577|2224.4486120618|2224.4486120618|2219.4272988417|2219.4272988417|2199.6337755562|2199.6337755562|2199.6337755562|2199.6337755562|2199.6337755562|2199.6337755562|2199.6337755562|2199.6337755562|2199.6337755562|2199.6337755562||2199.6337755562|2199.6337755562|2199.6337755562|2199.6337755562|2199.6337755562|2199.6337755562|2199.6337755562|2199.6337755562|2199.6337755562|2183.8430839513|2143.3281946911|2143.3281946911|2143.3281946911|2143.3281946911|2143.3281946911|2143.3281946911|2143.3281946911|2143.3281946911||2143.3281946911|2143.3281946911|2143.3281946911|2143.3281946911|2143.3281946911|2138.4117896997|2138.4117896997|2138.4117896997|2108.679766333|-2209.0085205|-2209.0085205|-2209.0085205|-2209.0085205|-2209.0085205|-2209.0085205|-2209.0085205|-2209.0085205|-2209.0085205|-2209.0085205|-2209.529478631|-2209.529478631|-2209.529478631|-2209.529478631|-2209.529478631|-2209.529478631|-2209.529478631|-2209.529478631|-2209.529478631|-2209.529478631|-2209.529478631|-2209.529478631|-2209.529478631|-2211.8660873678|-2237.906763742|-2251.9519597133|-2276.8355107926|2159.7445294766|2159.7445294766|2159.7445294766|2159.7445294766|2159.7445294766|2159.7445294766|2159.7445294766|2159.7445294766|2159.7445294766|2147.6337852903|2147.6337852903|2147.6337852903|2140.9819836559|2129.2242574155||||2129.2242574155|2129.2242574155|2115.9026938203|2115.9026938203|2115.9026938203|2115.9026938203|2115.1916238961|2115.1916238961|2115.1916238961|-2207.8941335847|-2207.8941335847|-2207.8941335847|-2207.8941335847|-2207.8941335847|-2207.8941335847|-2207.8941335847|-2207.8941335847|-2207.8941335847|-2207.8941335847|-2217.9089884413|-2217.9089884413|-2217.9089884413|-2217.9089884413|-2217.9089884413|-2221.9502948351|-2221.9502948351|-2221.9502948351|-2221.9502948351|-2249.7781053723|-2286.0593893485||-2286.0593893485|-2308.6770992762|-2328.8634436402|-2409.3437575805|-2409.3437575805|-2505.4375084227|2384.4907303423|2384.4907303423|2333.2674781581|2318.9083090646|2304.8425656273|2302.9908217621|2302.9908217621|2298.0958145158|2298.0958145158|2298.0958145158|2298.0958145158|
04530|44305|/equities/the-japan-steel-works,-ltd.|NIKKE225/TOPIX500|-2490.9068281044|-2490.9068281044|-2491.3131423382|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279|-2510.3309199279||-2510.3309199279|-2510.3309199279||||-2510.3309199279|-2510.3309199279|-2510.3309199279|-2512.5343554755|-2559.7881727505|-2579.8337783036|-2579.8337783036|-2579.8337783036|-2579.8337783036|-2579.8337783036|-2588.0540472884|-2588.0540472884|-2606.4211636538|-2619.3994014455|-2619.3994014455|-2619.3994014455|-2668.0561062353|-2668.0561062353|-2668.0561062353|2525.0474168623|2525.0474168623|2525.0474168623|2525.0474168623|2525.0474168623|2525.0474168623|2474.9971298469||-2577.037402206|-2577.037402206|-2577.037402206|-2577.037402206|-2577.037402206|-2577.037402206|-2577.037402206|-2577.037402206|-2577.037402206|-2577.037402206|-2577.037402206|-2577.037402206|-2577.037402206||-2577.037402206|-2577.037402206|-2577.037402206|-2603.8471135622|-2642.2340908175|-2642.2340908175|-2662.1686306389|-2662.1686306389|-2689.7429229321|-2714.3254699246|-2736.5005221384|-2789.8339134871|-2794.5696462804|-2794.5696462804|-2815.5142928009|-2815.5142928009|-2815.5142928009|-2815.5142928009||-2815.5142928009|-2815.5142928009|-2817.126992001|-2902.2244355567|-2954.8912784651|-2954.8912784651|-2967.5180871834|-2996.6961776915|-2996.6961776915|-2996.6961776915|-2996.6961776915|-3064.929402177|2872.7548305728|2872.7548305728||2872.7548305728|2872.7548305728|2872.7548305728|2872.7548305728|2872.7548305728|2872.7548305728|2872.7548305728|2872.7548305728|2872.7548305728|2851.5053673031|-3040.9664799282|-3040.9664799282|-3040.9664799282|-3040.9664799282|-3040.9664799282|-3040.9664799282|-3040.9664799282|-3040.9664799282|-3040.9664799282|-3040.9664799282|-3040.9664799282|-3040.9664799282|-3040.9664799282|-3040.9664799282|-3040.9664799282||-3040.9664799282|-3040.9664799282|-3040.9664799282|-3040.9664799282|-3040.9664799282|-3069.1294221424|-3085.9863163274|-3085.9863163274|-3085.9863163274|-3085.9863163274|-3092.1065451191|-3092.1065451191|-3092.1065451191|-3092.1065451191|-3092.1065451191|-3116.9139157433|-3116.9139157433|-3116.9139157433||-3116.9139157433|-3123.5987952703|-3151.5264391892|2914.303676672|2914.303676672|2914.303676672|2914.303676672|2914.303676672|2914.303676672|2914.303676672|2905.508426402|2905.508426402|2905.508426402|2905.508426402|2905.508426402|2905.508426402|2905.508426402|2860.4288411354|2860.4288411354|2860.4288411354|2860.4288411354|2860.4288411354|2844.0876012615|2809.9814317456|2809.9814317456|2809.9814317456|2809.9814317456|2809.9814317456|2809.9814317456|2809.9814317456|2749.4030021551|2749.4030021551|2679.3922246168|2647.158027352|2634.0978887907|2634.0978887907|2634.0978887907|2634.0978887907|2634.0978887907|2529.7754319896|2482.6949244329|2386.6249169081|-2516.2741322026|-2516.2741322026|-2516.2741322026|-2516.2741322026|-2516.2741322026|-2516.2741322026|-2516.2741322026|-2516.2741322026||||-2516.2741322026|-2516.2741322026|-2516.2741322026|-2516.2741322026|-2516.2741322026|-2529.5993574342|-2529.5993574342|-2529.5993574342|-2529.5993574342|-2529.5993574342|-2529.5993574342|-2529.5993574342|-2529.5993574342|-2529.5993574342|-2529.5993574342|-2529.5993574342|-2529.5993574342|-2529.5993574342|-2529.5993574342|-2529.5993574342|-2529.5993574342|-2529.5993574342|-2529.5993574342|-2529.5993574342|-2529.5993574342|-2529.5993574342|-2529.5993574342|-2529.5993574342|-2529.5993574342|-2529.5993574342||-2529.5993574342|-2553.5548415935|-2565.6164906595|-2609.0018403203|-2609.0018403203|-2662.668711467|-2720.7092376259|-2720.7092376259|-2720.7092376259|-2720.7092376259|-2720.7092376259|-2720.7092376259|-2720.7092376259|-2720.7092376259|-2725.5354182222|-2725.5354182222|-2725.5354182222|
04531|44219|/equities/japan-tobacco-inc.|NIKKE225/TOPIX500/EAFAVALUE|3807.310224373|3807.310224373|3807.310224373|3807.310224373|3772.4558048589|3758.8953387322|3753.2725985913|3721.9139984348|3696.6266649275|3692.5390530262|3692.5390530262|3692.5390530262|3692.5390530262|3692.5390530262|3692.5390530262|3692.5390530262|3692.5390530262|3692.5390530262|3671.710058918|3656.2889543534|3651.1715485844|3651.1715485844|3628.3017206493|-3779.570237177||-3779.570237177|-3779.570237177||||-3779.570237177|-3779.570237177|-3845.1860851888|-3845.1860851888|-3845.1860851888|-3845.1860851888|-3845.1860851888|-3845.1860851888|-3845.1860851888|-3845.1860851888|-3851.2173891219|-3851.2173891219|3714.5049881338|3714.5049881338|3714.5049881338|3714.5049881338|3714.5049881338|3714.5049881338|3714.5049881338|3714.5049881338|3699.616653482|3666.2567263128|3666.2567263128|3666.2567263128|3662.0630292364|3632.0144769294||3619.9927727514|3619.9927727514|3619.9927727514|3619.9927727514|3619.9927727514|3619.9927727514|3619.9927727514|3575.8253030571|3537.5167703964|3537.5167703964|3537.5167703964|3537.5167703964|3529.6297448849||3502.6997165388|3447.9996850431|3348.8885389368|3333.6648628849|3333.6648628849|3323.7343986233|3323.7343986233|3294.820245214|3294.820245214|3288.4113835711|3276.1189920631|3276.1189920631|-3444.6560860046|-3444.6560860046|-3444.6560860046|-3444.6560860046|-3444.6560860046|-3444.6560860046||-3444.6560860046|-3444.6560860046|-3492.8956511162|3347.9007058875|3347.9007058875|3347.9007058875|3347.9007058875|3347.9007058875|3347.9007058875|3347.9007058875|3343.1675381327|3343.1675381327|3323.6861534808|3263.817948312||3242.63105368|3195.7011707555|3161.2235230617|3157.9026379447|3157.9026379447|3157.9026379447|3146.9473754941|3138.1081949935|3129.9669073994|3129.9669073994|3108.8521193326|3105.5579103696|3093.953233744|3087.0591486044|3061.7323873382|3053.8137637092|3051.2375152324|3037.5072689585|3037.5072689585|3037.5072689585|3037.5072689585|3037.5072689585|3037.5072689585|3037.5072689585|3037.5072689585||3037.5072689585|3037.5072689585|3037.5072689585|3037.5072689585|3037.5072689585|3037.5072689585|3037.5072689585|3037.5072689585|3037.5072689585|-3124.8763560477|-3124.8763560477|-3124.8763560477|-3124.8763560477|-3124.8763560477|-3124.8763560477|-3124.8763560477|-3124.8763560477|-3124.8763560477||-3124.8763560477|-3127.084840053|-3141.4831556145|-3164.3146173494|-3180.4606859438|-3216.9563177153|-3240.9277515572|-3240.9277515572|-3240.9277515572|-3240.9277515572|-3240.9277515572|-3240.9277515572|3132.0336400529|3132.0336400529|3130.9871605663|3130.9871605663|3130.9871605663|3116.4103296692|3116.4103296692|3116.4103296692|3116.4103296692|3116.4103296692|3109.5670329657|3078.8522588508|3074.8358431676|3046.2823637415|3046.2823637415|3046.2823637415|3035.9248486017|3033.8053873352|2999.8120752853|2999.8120752853|2999.8120752853|2999.8120752853|2999.8120752853|2993.3889921609|2993.3889921609|2993.3889921609|2989.9877690677|2979.9864100752|2961.5273114887|2961.5273114887|2961.5273114887|2951.1970127652|2932.9966808502|2910.4300468259|2910.4300468259|2910.4300468259|2910.4300468259|2910.4300468259||||2870.4784528714|2870.4784528714|2838.8371698571|2820.9024109524|2820.002678836|2806.8640875955|2799.2934306617|2794.3776921749|2794.3776921749|2787.5863246388|2769.9292495987|2739.4491662208|2724.8953802026|2724.8953802026|2724.8953802026|2724.8953802026|2724.8953802026|2724.8953802026|2724.8953802026|2724.8953802026|2724.8953802026|2724.8953802026|2724.8953802026|2724.1337557806|-2811.8652624595|-2811.8652624595|-2811.8652624595|-2811.8652624595|-2811.8652624595|-2811.8652624595||-2811.8652624595|2718.7036866125|2718.7036866125|2718.7036866125|2718.7036866125|2718.7036866125|2718.7036866125|2718.7036866125|2714.8452584403|2714.8452584403|2714.8452584403|2714.8452584403|2714.8452584403|2714.8452584403|2714.8452584403|2714.8452584403|2713.661398267|
04532|952101|/equities/jcr-pharmaceuticals|TOPIX500|-1098.0623188292|-1107.013687588|-1114.0152084311|-1132.4057871457|-1148.2565800262|-1148.2565800262|-1148.2565800262|-1148.2565800262|-1148.2565800262|-1148.2565800262|-1203.1184222513|1114.1928108268|1114.1928108268|1114.1928108268|1114.1928108268|1114.1928108268|1114.1928108268|1114.1928108268|1114.1928108268|1111.6948281813|1111.6948281813|1107.9386979792|-1213.9294374989|-1213.9294374989||-1213.9294374989|-1213.9294374989||||-1213.9294374989|-1213.9294374989|-1213.9294374989|-1213.9294374989|-1213.9294374989|-1238.3104861099|-1238.6227623443|-1252.6128427219|-1252.6128427219|-1252.6128427219|-1282.4587141355|-1286.0416223895|-1286.0416223895|-1295.6573582105|-1313.1192869006|-1325.6325410007|1195.6939086358|1195.6939086358|1195.6939086358|1195.6939086358|1195.6939086358|1195.6939086358|1192.937676262|1187.6452793358|1187.6452793358|1170.5503103731||1142.4447893035|1127.1608770039|1125.2343077821|1096.8818614594|1096.8818614594|1085.8131793993|-1259.3749239148|-1259.3749239148|-1259.3749239148|-1259.3749239148|-1259.3749239148|-1259.3749239148|-1259.3749239148||-1259.3749239148|-1259.3749239148|-1259.3749239148|-1259.3749239148|-1259.3749239148|-1259.3749239148|-1259.3749239148|-1259.3749239148|-1259.3749239148|-1259.8054710165|-1297.8394122405|-1333.4049024895|-1360.1165583216|-1378.3517314685|-1416.2519238539|-1431.9066961159|-1431.9066961159|-1460.8685512399||-1474.1872791554|-1487.4303101727|1318.9283490738|1318.9283490738|1318.9283490738|1318.9283490738|1296.8523535424|1296.8523535424|1296.8523535424|1296.8523535424|1296.8523535424|1296.8523535424|1296.8523535424|1296.8523535424||1271.9748372693|1236.2220414104|1228.0522682338|1165.484955496|1165.484955496|1165.484955496|1165.484955496|1165.484955496|1165.484955496|1158.7055061067|1155.6334102973|1155.6334102973|1155.6334102973|1140.7593447747|-1282.3467794277|-1282.3467794277|-1282.3467794277|-1282.3467794277|-1282.3467794277|-1282.3467794277|-1282.3467794277|-1314.9408660308|-1357.0176289231|1222.1290040295|1222.1290040295||1222.1290040295|1222.1290040295|1222.1290040295|1222.1290040295|1222.1290040295|1222.1290040295|1222.1290040295|1222.1290040295|1222.1290040295|1222.1290040295|1222.1290040295|-1324.080201102|-1324.080201102|-1324.080201102|-1324.080201102|-1324.080201102|-1324.080201102|-1324.080201102||-1324.080201102|-1324.080201102|-1324.080201102|-1324.080201102|-1342.0613345578|-1351.2070383976|-1364.9244871084|-1373.8481322326|-1373.8481322326|-1386.8233581138|-1386.8233581138|-1386.8233581138|-1386.8233581138|-1386.8233581138|-1386.9148423487|-1422.1553803874|1277.162045937|1277.162045937|1277.162045937|1277.162045937|1277.162045937|1277.162045937|1277.162045937|1277.162045937|1277.162045937|1277.162045937|1277.162045937|1277.162045937|1277.162045937|1277.162045937|1277.162045937|1277.162045937|1277.162045937|1277.162045937|1277.162045937|1277.162045937|1277.162045937|1277.162045937|1268.3467177078|1175.4963530087|1170.1070588985|-1294.1085692611|-1294.1085692611|-1307.5095214012|-1333.6772460013|-1416.3080511126|-1533.4216723327|-1533.4216723327|-1533.4216723327|-1533.4216723327||||-1533.4216723327|-1533.4216723327|-1533.4216723327|-1533.4216723327|-1559.3596590957|-1559.3596590957|-1559.3596590957|-1559.3596590957|-1568.5961261961|-1568.5961261961|-1568.5961261961|-1568.5961261961|-1568.5961261961|-1568.5961261961|-1568.5961261961|-1568.5961261961|-1568.5961261961|-1568.5961261961|-1568.5961261961|-1570.051251329|-1581.1237371471|-1581.1237371471|-1581.1237371471|-1581.1237371471|-1581.1237371471|-1581.1237371471|-1581.1237371471|-1581.1237371471|-1581.1237371471|-1581.1237371471||-1581.1237371471|-1581.1237371471|-1581.1237371471|1450.220643623|1450.220643623|1450.220643623|1450.220643623|1450.220643623|-1574.5351341716|-1574.5351341716|-1574.5351341716|-1574.5351341716|-1574.5351341716|-1588.6501490796|-1596.148332197|-1596.148332197|-1631.6648135522|
04533|952482|/equities/jeol-ltd|TOPIX500|6600.4821075381|6600.4821075381|6600.4821075381|6600.4821075381|6600.4821075381|6600.4821075381|6600.4821075381|6600.4821075381|6600.4821075381|6600.4821075381|6600.4821075381|6600.4821075381|6355.7803796766|6355.7803796766|6146.311532974|5864.5081000085|5864.5081000085|5864.5081000085|5864.5081000085|5864.5081000085|5856.4534444539|5780.6751651715|5780.6751651715|5780.6751651715||5780.6751651715|5780.6751651715||||5780.6751651715|5744.861294635|5681.9569940389|5670.1356121536|5670.1356121536|5670.1356121536|5670.1356121536|5670.1356121536|5670.1356121536|5670.1356121536|5670.1356121536|5670.1356121536|5623.7617912818|5522.0131014242|5469.3581257252|5469.3581257252|5469.3581257252|5469.3581257252|5469.3581257252|5469.3581257252|5469.3581257252|5370.0645841391|5345.2868985507|5345.2868985507|5345.2868985507|5345.2868985507||5198.3743317231|5194.5270352478|5169.1506607998|5169.1506607998|5138.0995812343|5138.0995812343|4997.9995347048|4977.5550385609|4529.9500428454|4465.0556031616|4437.6894419226|4437.6894419226|4437.6894419226||4299.2660465807|4107.1289406452|-4621.6900659498|-4690.6556288331|-4767.2284764812|-4877.1983072013|-5062.8870080015|4601.5610459085|4601.5610459085|4601.5610459085|4601.5610459085|4601.5610459085|4458.7344954539|4457.5549326592|4457.5549326592|4417.3943696213|-4714.1761796759|-4714.1761796759||-4714.1761796759|-4714.1761796759|-4714.1761796759|-4714.1761796759|-4714.1761796759|-4714.1761796759|-4714.1761796759|4472.5374068124|4472.5374068124|4472.5374068124|4472.5374068124|4472.5374068124|4472.5374068124|4472.5374068124||4472.5374068124|4472.5374068124|-4746.7086658647|-4746.7086658647|-4746.7086658647|-4746.7086658647|-4746.7086658647|-4746.7086658647|-4746.7086658647|-4746.7086658647|-4746.7086658647|-4746.7086658647|-4746.7086658647|-4746.7086658647|-4746.7086658647|-4746.7086658647|-4813.189710944|-4813.189710944|-4825.5798900543|-4825.5798900543|-4853.1443222826|-4884.7159136473|-4950.7143936097|-4950.7143936097|-4950.7143936097||-4950.7143936097|-4970.4048817886|-5028.8943130984|-5037.6603478871|-5046.3660133773|-5046.3660133773|-5046.3660133773|-5046.3660133773|-5046.3660133773|-5046.3660133773|-5046.3660133773|-5046.3660133773|-5046.3660133773|-5046.3660133773|-5046.3660133773|-5111.8411317103|-5111.8411317103|-5111.8411317103||-5111.8411317103|-5111.8411317103|-5111.8411317103|-5170.3790352337|-5179.0878169263|-5224.042018807|4906.1947940212|4906.1947940212|4906.1947940212|4906.1947940212|4906.1947940212|4906.1947940212|4906.1947940212|4906.1947940212|4906.1947940212|4906.1947940212|4906.1947940212|4906.1947940212|4906.1947940212|4906.1947940212|4904.9503629892|4904.9503629892|4863.5559588768|4774.0066209743|4712.5073566381|4610.4526184867|4493.5029094297|4459.2319869503|4459.2319869503|4447.1139871213|4447.1139871213|4447.1139871213|4447.1139871213|4317.626652357|4152.3629470633|4147.3477189592|4012.6085766214|3898.3439217548|3898.3439217548|3887.8320021664|3887.8320021664|3861.0501346891|3861.0501346891|3861.0501346891|3861.0501346891|3861.0501346891|-4145.2410151097|-4145.2410151097|-4145.2410151097|-4145.2410151097||||-4145.2410151097|-4145.2410151097|-4145.2410151097|-4145.2410151097|-4208.8789056774|-4248.636115954|-4248.636115954|-4248.636115954|-4248.636115954|-4284.3747451256|-4284.3747451256|-4284.3747451256|-4284.3747451256|-4284.3747451256|-4284.3747451256|-4284.3747451256|-4284.3747451256|-4284.3747451256|-4284.3747451256|-4284.3747451256|-4284.3747451256|-4284.3747451256|-4284.3747451256|-4284.3747451256|-4284.3747451256|-4284.3747451256|-4284.3747451256|-4284.3747451256|-4284.3747451256|-4284.3747451256||-4284.3747451256|-4284.3747451256|-4284.3747451256|-4288.7959816366|-4288.7959816366|4022.8450183312|4022.8450183312|4022.8450183312|3995.1481707792|3995.1481707792|3989.8868564214|3956.6191989352|3956.6191989352|3956.6191989352|3956.6191989352|3943.1879988169|3835.7644431299|
04534|44290|/equities/jfe-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2229.6157873771|2229.6157873771|2229.6157873771|2229.6157873771|2229.6157873771|2225.6367745396|2225.6367745396|2219.1519717107|2211.1688574563|2206.8941344583|2206.8941344583|2206.8941344583|2206.8941344583|2206.8941344583|2206.8304137454|2206.8304137454|2206.8304137454|2206.8304137454|2191.210164221|2191.210164221|2191.210164221|2191.210164221|2178.049585458|2178.049585458||2155.3606505089|2092.1229450099||||2078.4977166776|2069.0807963085|-2199.3283251683|-2199.3283251683|-2199.3283251683|-2199.3283251683|-2199.3283251683|-2199.3283251683|-2199.3283251683|-2199.3283251683|-2199.3283251683|-2199.3283251683|-2199.8383252069|-2199.8383252069|-2199.8383252069|-2199.8383252069|-2229.4870280077|-2243.1244755641|-2251.4994172934|2136.3042161906|2136.3042161906|2136.3042161906|2136.3042161906|2136.3042161906|2136.3042161906|2106.5889592907||2106.5889592907|2106.5889592907|2106.5889592907|2090.0432881008|2067.770320112|2049.55035568|2036.8059507555|-2173.9078385094|-2173.9078385094|-2173.9078385094|-2173.9078385094|-2173.9078385094|-2173.9078385094||-2173.9078385094|-2173.9078385094|-2173.9078385094|-2173.9078385094|-2173.9078385094|-2173.9078385094|-2173.9078385094|-2173.9078385094|-2183.2864872326|-2204.2627635918|-2229.7641817687|-2243.3271752147|-2243.3271752147|-2243.3271752147|-2243.3271752147|-2243.3271752147|-2243.3271752147|-2243.3271752147||-2243.3271752147|-2243.3271752147|-2261.9468613497|-2341.5798459441|-2370.1390288978|-2370.1390288978|-2370.1390288978|-2370.1390288978|-2370.1390288978|-2370.1390288978|-2370.1390288978|-2370.1390288978|-2370.1390288978|-2370.1390288978||-2370.1390288978|-2370.1390288978|-2370.1390288978|-2370.1390288978|-2393.4878098865|-2399.8197887628|-2435.3632218968|2275.679753448|2275.679753448|2275.679753448|2210.8941704978|-2311.1211477053|-2311.1211477053|-2311.1211477053|-2311.1211477053|-2311.1211477053|-2311.1211477053|-2311.1211477053|-2311.1211477053|-2311.1211477053|-2311.1211477053|-2311.1211477053|2182.3611431353|2182.3611431353|2182.3611431353||2182.3611431353|2182.3611431353|2182.3611431353|2182.3611431353|2182.3611431353|2182.3611431353|2182.3611431353|2182.3611431353|2141.817936817|2099.5807861938|2099.5807861938|2083.3675402154|2079.0750446837|2059.1111607597|2003.8735119552|1969.3872355058|1944.319150562|1940.8951845018||1940.8951845018|1940.8951845018|1940.8951845018|1940.8951845018|1940.8951845018|1940.8951845018|1940.8951845018|1940.8951845018|1940.8951845018|1940.8951845018|1913.6890938909|1901.9323265454|1901.6596951558|1901.6596951558|1901.6596951558|1901.6596951558|1901.6596951558|1901.6596951558|1901.6596951558|1901.6596951558|1901.6596951558|1901.6596951558|1868.9829946175|1790.0644384639|1767.4049316266|1762.5054795851|1761.5060884279|1755.3956538087|1712.7173931208|-1838.3835485311|-1838.3835485311|-1838.3835485311|-1869.1809915121|1733.8451861589|1733.8451861589|1733.8451861589|1733.8451861589|1733.8451861589|1733.8451861589|1733.8451861589|1733.8451861589|1733.8451861589|1733.8451861589|1733.8451861589|1733.8451861589|1733.8451861589|1733.8451861589|1733.8451861589|1702.7724290654|-1660.448511565||||-1660.448511565|-1660.448511565|-1660.448511565|-1660.448511565|-1660.448511565|-1699.8872350722|-1704.3929247157|-1704.3929247157|-1704.3929247157|-1704.3929247157|-1704.3929247157|-1704.3929247157|-1704.3929247157|-1704.3929247157|-1704.3929247157|-1704.3929247157|-1704.3929247157|-1704.3929247157|-1713.7699163508|-1729.5386481579|-1729.5386481579|-1729.5386481579|-1729.5386481579|-1729.5386481579|-1732.1558081558|-1732.1558081558|-1732.1558081558|-1732.1558081558|-1732.1558081558|-1741.2849483405||-1741.2849483405|-1753.8721648228|-1763.6912942476|-1837.8792158306|-1840.6435731451|1714.808541639|1714.808541639|1714.808541639|1697.1761573767|1682.140174863|1678.5446387367|1668.9384874852|1637.7649860946|1629.9874352838|1629.9874352838|1629.9874352838|1629.9874352838|
04535|44159|/equities/jgc-corp.|NIKKE225/TOPIX500|1678.1491613496|1678.1491613496|1678.1491613496|1678.1491613496|1678.1491613496|1678.1491613496|1678.1491613496|1678.1491613496|1678.1491613496|1678.1491613496|1676.5340146367|1676.5340146367|1676.5340146367|1676.5340146367|1676.5340146367|1676.5340146367|1676.5340146367|1676.5340146367|1676.5340146367|1676.5340146367|1676.5340146367|1661.010016263|1616.6500180701|1599.8889089667||1585.2098988519|-1670.0496153862||||-1670.0496153862|-1670.0496153862|-1670.0496153862|-1670.0496153862|-1670.0496153862|-1670.0496153862|-1670.0496153862|-1670.0496153862|-1670.0496153862|-1670.0496153862|-1679.166239318|-1692.4347103533|-1700.6494975664|-1700.6494975664|-1700.6494975664|-1700.6494975664|-1728.3883306294|-1744.0041118881|-1744.0041118881|-1757.0601243201|-1770.44474151|-1770.44474151|-1770.44474151|-1770.44474151|-1770.44474151|-1770.44474151||-1770.44474151|-1770.44474151|-1770.44474151|-1770.44474151|-1788.1886016778|-1793.2651129754|-1805.1001255282|-1815.8334728091|-1833.1483031212|-1965.298453024|-1965.298453024|-1965.298453024|-1965.298453024||-1965.298453024|-1965.298453024|-1965.298453024|-1965.298453024|-1965.298453024|-1965.298453024|-1965.298453024|-1965.298453024|-1990.0560365452|-1990.0560365452|-1990.0560365452|-1990.0560365452|-1990.0560365452|-1990.0560365452|-1990.0560365452|-1990.0560365452|-1990.0560365452|-1990.0560365452||-1990.0560365452|-2004.4789294946|-2066.3099216607|-2137.8721351786|-2219.2745946428|-2241.888438492|2100.6338690581|2100.6338690581|2100.6338690581|2100.6338690581|2100.6338690581|2100.6338690581|2100.6338690581|2100.6338690581||2100.6338690581|2010.0376322868|1942.1251469853|1934.3141243489|1934.3141243489|1934.3141243489|1934.3141243489|1900.3490270543|-2004.679505802|-2004.679505802|-2004.679505802|-2004.679505802|-2004.679505802|-2004.679505802|-2004.679505802|-2004.679505802|-2004.679505802|-2004.679505802|-2004.679505802|-2004.679505802|-2004.679505802|-2004.679505802|-2052.08833978|1947.0314894376|1947.0314894376||1947.0314894376|1947.0314894376|1925.9794327084|1909.8186213288|1909.8186213288|1909.8186213288|1909.8186213288|1909.8186213288|1887.437357032|1862.852396025|1862.852396025|1862.852396025|1862.852396025|1839.7804400278|1818.7838222531|1801.5098025034|1786.042722624|1786.042722624||1786.042722624|1786.042722624|1786.042722624|1786.042722624|1786.042722624|1786.042722624|1786.042722624|1786.042722624|1786.042722624|1777.7974695822|1762.5740365213|1762.5740365213|1760.6079245462|1760.6079245462|1760.6079245462|1760.6079245462|1760.6079245462|1760.6079245462|1760.6079245462|1760.6079245462|1760.6079245462|1760.6079245462|1760.6079245462|1725.7310272735|1714.2566969706|1698.2296633006|1686.7742756798|1686.7742756798|1685.0886119503|1685.0886119503|-1727.7413881778|-1727.7413881778|-1727.7413881778|-1727.7413881778|-1727.7413881778|-1727.7413881778|-1727.7413881778|-1727.7413881778|-1727.7413881778|-1727.7413881778|-1727.7413881778|-1727.7413881778|-1727.7413881778|-1727.7413881778|-1727.7413881778|-1727.7413881778|1633.2315023087|1633.2315023087|1633.2315023087|1633.2315023087||||1633.2315023087|1633.2315023087|1633.2315023087|1633.2315023087|1633.2315023087|1633.2315023087|1633.2315023087|1633.2315023087|1633.2315023087|1633.2315023087|1633.2315023087|1633.2315023087|1633.2315023087|1633.2315023087|1633.2315023087|1633.2315023087|1633.2315023087|1633.2315023087|1633.2315023087|1633.2315023087|1633.2315023087|1600.0350025653|-1675.0921914605|-1675.0921914605|-1675.0921914605|-1675.0921914605|-1675.0921914605|-1675.0921914605|-1675.0921914605|-1675.0921914605||-1675.0921914605|-1675.0921914605|-1681.8802127339|-1740.8669030376|-1747.629892264|-1793.3665469601|1706.7576635268|1706.7576635268|1706.7576635268|1706.7576635268|1700.3974039187|1673.6082265763|1672.5997621074|1672.5997621074|1672.5997621074|1666.4651172881|1666.4651172881|
04536|946136|/equities/jsr-cor|TOPIX500/EAFAGROWTH|-3996.1964075904|-3996.1964075904|-3996.1964075904|-3996.1964075904|-3996.1964075904|-4060.3848973227|3995.502884331|3995.502884331|3995.502884331|3994.1143159233|3991.4047954704|3985.7406954955|3985.7406954955|3985.7406954955|3985.7406954955|3985.7406954955|3985.7406954955|3985.7406954955|3985.7406954955|3985.7406954955|3985.7406954955|3985.7406954955|3975.3790640704|3975.3790640704||3975.3790640704|3975.3790640704||||3975.3790640704|3975.3790640704|3975.3790640704|3975.3790640704|3975.3790640704|3975.3790640704|3975.3790640704|3975.3790640704|3975.3790640704|3966.4000790993|3966.4000790993|-4056.2985163182|-4056.2985163182|-4056.2985163182|-4056.2985163182|-4056.2985163182|-4056.6094625758|-4062.9549584175|-4074.3388426861|3985.7421695233|3985.7421695233|3985.7135216926|3982.4594685473|3979.1216317192|3967.1907019102|3947.2674465669||-4025.7684395456|-4025.7684395456|-4025.7684395456|-4025.7684395456|-4025.7684395456|-4025.7684395456|-4025.7684395456|-4025.7684395456|-4025.7684395456|-4025.7684395456|-4033.520488384|-4041.803223105|-4041.803223105||-4041.803223105|-4041.803223105|-4041.803223105|-4041.803223105|-4041.803223105|-4041.803223105|-4060.8369145612|3992.4804272638|3992.4804272638|3992.4804272638|3992.4804272638|3992.4804272638|3992.4804272638|3992.4804272638|3992.4804272638|3985.2560302931|-4046.3250613264|-4046.3250613264||-4046.3250613264|-4052.5834014737|-4055.5371127486|-4058.0063299101|-4058.0063299101|-4058.0063299101|-4058.0063299101|-4058.0063299101|-4061.062588789|-4074.7917653211|4031.4038774706|4031.4038774706|4031.4038774706|4031.4038774706||4031.4038774706|4031.4038774706|4031.4038774706|4031.4038774706|4031.4038774706|4031.4038774706|4031.4038774706|4031.4038774706|4031.4038774706|4031.4038774706|4031.4038774706|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336||4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336||4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|4024.2948806336|3715.2165340373|-3501.5927399585|-3527.769711065|-3541.9107900722|-3544.5103808042|-3544.5103808042|-3544.5103808042|-3544.5103808042|-3544.5103808042|-3544.5103808042|-3544.5103808042|-3544.5103808042|-3544.5103808042|3208.5912489613|3208.5912489613|3208.5912489613|3208.5912489613|3208.5912489613|3208.5912489613|3208.5912489613|3208.5912489613|3159.823609957|3068.7686480064|3068.7686480064|3068.7686480064|3068.7686480064|3035.2984977849|2967.9976001143|2967.9976001143|2967.9976001143|2967.9976001143|2967.9976001143|2967.9976001143|2967.9976001143|2967.9976001143|2967.9976001143||||2967.9976001143|2967.9976001143|-3156.5259884654|-3156.5259884654|-3156.5259884654|-3156.5259884654|-3156.5259884654|-3156.5259884654|-3156.5259884654|-3156.5259884654|-3156.5259884654|-3156.5259884654|-3156.5259884654|-3156.5259884654|-3156.5259884654|-3156.5259884654|-3156.5259884654|-3156.5259884654|-3156.5259884654|-3239.1399871838|-3248.9002960198|-3248.9002960198|-3248.9002960198|-3248.9002960198|-3248.9002960198|-3248.9002960198|-3248.9002960198|-3248.9002960198|-3248.9002960198|-3248.9002960198||-3248.9002960198|3033.2759045275|3033.2759045275|3033.2759045275|3033.2759045275|3033.2759045275|3033.2759045275|3033.2759045275|2951.1089640309|2951.1089640309|2951.1089640309|2951.1089640309|2951.1089640309|2951.1089640309|2951.1089640309|2951.1089640309|2951.1089640309|
04537|44196|/equities/jtekt-corp.|NIKKE225/TOPIX500|1338.6354256808|1338.6354256808|1338.6354256808|1338.6354256808|1338.6354256808|1273.1905702068|1273.1905702068|1273.1905702068|1259.1561891187|1252.7568767986|1239.5426410586|1239.5426410586|1239.5426410586|1239.5426410586|1222.1307122873|1211.7610035991|1211.7610035991|1211.7610035991|1211.7610035991|1211.7610035991|1211.7610035991|1211.7610035991|-1272.2374424459|-1272.2374424459||-1272.2374424459|-1272.2374424459||||-1272.2374424459|-1272.2374424459|-1285.0832622789|-1285.0832622789|-1289.1490892332|-1289.1490892332|-1295.1565527103|-1295.1565527103|-1295.1565527103|-1295.1565527103|-1313.8683919003|-1327.7148798893|-1372.3220887658|-1381.4092438489|-1381.4092438489|-1381.4092438489|1265.8122765011|1265.8122765011|1265.8122765011|1265.8122765011|1265.8122765011|1263.8220168941|1263.8220168941|1263.8220168941|1263.8220168941|1263.8220168941||1263.8220168941|1263.8220168941|1263.8220168941|1263.8220168941|1263.8220168941|1263.8220168941|1263.8220168941|1227.6355743267|-1345.5500641983|-1345.5500641983|-1345.5500641983|-1345.5500641983|-1345.5500641983||-1345.5500641983|-1345.5500641983|-1345.5500641983|-1364.3611824426|-1368.0927444299|-1368.0927444299|-1368.0927444299|-1368.0927444299|-1368.0927444299|-1368.0927444299|-1376.5726715482|-1376.5726715482|-1376.5726715482|-1376.5726715482|-1376.5726715482|-1376.5726715482|-1376.5726715482|-1376.5726715482||-1376.5726715482|-1376.5726715482|-1401.2751906091|-1465.2502117878|-1512.0897676393|-1512.0897676393|1412.3273092731|1412.3273092731|1412.3273092731|1412.3273092731|1412.3273092731|1412.3273092731|1412.3273092731|1390.6692325257||1389.3547028064|1343.8432305869|1343.8432305869|1343.8432305869|1343.8432305869|1343.8432305869|1343.8432305869|1325.2702562077|1299.4113957863|1282.1793286515|1264.727031835|-1333.5312737035|-1333.5312737035|-1333.5312737035|-1333.5312737035|-1333.5312737035|-1333.5312737035|-1333.5312737035|-1333.5312737035|-1333.5312737035|-1338.1342885228|-1338.1342885228|-1358.121431692|1263.748699642|1263.748699642||1263.748699642|1263.748699642|1263.748699642|1263.748699642|1263.748699642|1263.748699642|1263.748699642|1263.748699642|1263.748699642|1263.748699642|1263.748699642|1263.748699642|1262.9429996023|1251.5441927244|1251.5441927244|1251.5441927244|1251.5441927244|1251.5441927244||1251.5441927244|1251.5441927244|1251.5441927244|1251.5441927244|1251.5441927244|1251.5441927244|1251.5441927244|1251.5441927244|1251.5441927244|1247.3824363605|1228.1635016796|1228.1635016796|1218.9342697008|1218.9342697008|1218.9342697008|1218.9342697008|1218.9342697008|1218.9342697008|1218.9342697008|1218.9342697008|1218.9342697008|1217.8436330009|1199.1040366677|1150.6989296308|1139.715213516|1139.715213516|1139.715213516|1139.715213516|1139.715213516|1139.715213516|1139.715213516|1139.715213516|1139.715213516|1139.715213516|1139.715213516|1139.715213516|1139.715213516|1139.715213516|1139.715213516|1123.1835705734|1114.0373006371|1102.5414451523|1090.6236208144|1090.6236208144|1090.6236208144|1090.6236208144|1090.6236208144|1090.6236208144|1090.6236208144|1083.3040231271||||1078.4489145857|1066.1654606507|1023.2949562786|1007.3277291984|992.17620888697|992.17620888697|982.71498243762|982.71498243762|982.71498243762|982.71498243762|982.71498243762|982.71498243762|982.71498243762|982.71498243762|982.71498243762|982.71498243762|982.71498243762|982.71498243762|982.71498243762|982.71498243762|982.71498243762|963.51664715291|-1030.050029725|-1030.050029725|-1030.050029725|-1030.050029725|-1030.050029725|-1030.050029725|-1032.1063507888|-1032.1063507888||-1032.1063507888|-1033.5757417145|-1033.5757417145|-1057.7910391537|-1057.7910391537|-1091.7143495774|1040.7187391581|1040.7187391581|1019.0763768423|1002.3070853804|989.28565042262|986.26183380292|978.51314866991|968.06224997467|968.06224997467|968.06224997467|968.06224997467|
04538|952128|/equities/justsystems-corp|TOPIX500|-3154.3110486637|-3154.3110486637|-3184.7900540708|-3238.433393412|3035.7219375156|3035.7219375156|3035.7219375156|3035.7219375156|3035.7219375156|3035.7219375156|3035.7219375156|3035.7219375156|3035.7219375156|3035.7219375156|2995.2883266974|2995.2883266974|2995.2883266974|2995.2883266974|2995.2883266974|2995.2883266974|2995.2883266974|2990.6050512243|2990.6050512243|2990.6050512243||2990.6050512243|2990.6050512243||||2961.5056124714|-3224.8777435278|-3224.8777435278|-3224.8777435278|-3224.8777435278|-3246.1974928086|-3248.7749920096|-3326.0459424|3102.9328967896|3102.9328967896|3102.9328967896|3102.9328967896|3102.9328967896|3102.9328967896|3102.9328967896|3102.9328967896|3102.9328967896|3102.9328967896|3102.9328967896|3102.9328967896|3102.9328967896|3102.9328967896|3005.7587742107|2948.8986380119|2940.9984866799|2923.9348239779||2923.9348239779|2923.9348239779|2844.3720266421|2749.8578073801|2740.5219844199|2740.5219844199|2674.2493634814|2674.2493634814|-2852.4029858131|-2852.4029858131|-2852.4029858131|-2852.4029858131|-2852.4029858131||-2852.4029858131|-2852.4029858131|-2852.4029858131|-2859.5033175701|-2870.2201451483|-2870.2201451483|-2889.0742532695|-2889.0742532695|-2912.2491702994|-2947.9435225549|-2984.215025061|-2987.1278056234|-3019.7905007696|-3019.7905007696|2772.090371288|2772.090371288|2772.090371288|2772.090371288||2772.090371288|2772.090371288|2772.090371288|2772.090371288|2772.090371288|2772.090371288|2766.6722059169|2766.6722059169|-2988.4682656979|-2988.4682656979|-2988.4682656979|-3048.6869618866|-3120.9855132073|-3170.5950146748||-3197.3277940831|-3216.4197712035|-3223.9941902261|-3230.3824335845|-3230.5360373162|-3245.6233747957|-3252.181790727|-3252.181790727|-3252.181790727|-3252.181790727|-3252.181790727|-3252.181790727|-3269.1688774407|-3269.1688774407|-3316.6043082674|-3329.1436758527|-3392.2707509474|-3396.800834386|-3404.5564826512|-3409.3405362791|-3420.1005958656|-3444.2228842952|-3493.6920936613|-3548.0467707348|-3553.6132972034||-3553.6132972034|-3667.6258857816|-3821.6122046686|-3821.6122046686|-4118.1802274095|-4138.4224748995|-4239.6916387772|-4303.8163769235|-4303.8163769235|4050.2361625729|4050.2361625729|4050.2361625729|4050.2361625729|4050.2361625729|4050.2361625729|4050.2361625729|4050.2361625729|-4287.617977405||-4287.617977405|-4287.617977405|-4287.617977405|-4287.617977405|-4287.617977405|-4287.617977405|-4339.57553045|-4406.6893468221|-4406.6893468221|-4406.6893468221|-4406.6893468221|-4425.5574030482|-4425.5574030482|-4425.5574030482|-4607.2304478313|-4824.0893864792|4309.3854039335|4309.3854039335|4309.3854039335|4309.3854039335|4219.150448815|4134.8338320166|4080.6487022407|4059.6196586576|4059.6196586576|4059.6196586576|4059.6196586576|4059.6196586576|4055.4784635131|4055.4784635131|4055.4784635131|4055.4784635131|4055.4784635131|4055.4784635131|4055.4784635131|4055.4784635131|4055.4784635131|4055.4784635131|4055.4784635131|4055.4784635131|4055.4784635131|4055.4784635131|3976.364959459|3924.8499549545|3882.055505505|3804.7838950056|3733.3709944506|3655.1344382785|3592.9271536427|3552.6968373808||||3439.9376705375|3439.9376705375|3439.9376705375|3439.9376705375|3439.9376705375|3439.9376705375|3439.9376705375|3439.9376705375|3439.9376705375|3439.9376705375|3439.9376705375|3427.7316920216|3427.7316920216|3348.5907689129|3313.9591696494|3313.9591696494|3313.9591696494|3313.9591696494|3313.9591696494|3313.9591696494|3313.9591696494|3313.9591696494|3234.9546329437|3232.7273699375|3228.7876038782|3228.7876038782|3228.7876038782|3228.7876038782|3228.7876038782|3228.7876038782||3228.7876038782|3228.7876038782|3228.7876038782|3228.7876038782|3228.7876038782|3228.7876038782|3228.7876038782|3228.7876038782|-3450.502794455|-3450.502794455|-3450.502794455|-3450.502794455|-3450.502794455|-3450.502794455|-3450.502794455|-3450.502794455|3219.7342119708|
04539|946280|/equities/ks-holdings-corp|TOPIX500|1293.0092191232|1293.0092191232|1293.0092191232|1293.0092191232|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1291.7123958264|1287.4582175849|1278.8702417609||1273.5224908455|1263.4532505667||||-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1338.142507547|-1358.5750083855|-1358.6389463543|-1358.6389463543|-1358.6389463543||-1358.6389463543|-1358.6389463543|-1358.6389463543|-1358.6389463543|-1363.6821626159|-1369.7835340937|-1369.7835340937|-1381.7039267707|-1386.6710297453|-1388.1622552725|-1394.2743892253|-1394.2743892253|-1396.7493213615||-1436.6659126239|1343.6767637513|1334.8032968404|-1400.8896186005|-1400.8896186005|-1400.8896186005|-1400.8896186005|-1400.8896186005|-1400.8896186005|-1400.8896186005|-1400.8896186005|-1400.8896186005|-1400.8896186005|-1400.8896186005|-1400.8896186005|-1400.8896186005|-1400.8896186005|-1400.8896186005||-1400.8896186005|-1400.8896186005|-1400.8896186005|-1418.2106873339|-1434.8538235033|-1434.8538235033|1374.7236746873|1374.7236746873|1374.7236746873|1370.2763052081|1367.9181168979|1366.7383659471|1366.7383659471|1366.7383659471||1366.7383659471|1349.1553900582|1349.1553900582|1346.7282111757|1327.9480124175|1325.6089026861|1323.5976031359|1323.5976031359|1323.5976031359|1313.9140034844|1301.154448316|1300.0604981289|1299.1765408998|1299.1765408998|1289.0572676665|-1349.4471546861|-1349.4471546861|-1349.4471546861|-1349.4471546861|-1349.4471546861|-1349.4471546861|-1352.3795203721|-1352.3795203721|-1352.3795203721|-1352.3795203721||-1352.3795203721|-1352.3795203721|1284.3560884755|1267.3956538616|1262.4826685896|1262.4826685896|1262.4826685896|1262.4826685896|1262.147409544|1255.0248994934|1251.3332216593|1243.7015082213|1243.7015082213|1234.1683424681|1224.3616713203|1224.3616713203|1224.3616713203|1224.3616713203||1224.3616713203|1224.3616713203|1220.1927106897|1220.1927106897|1220.1927106897|1220.1927106897|1220.1927106897|1220.1927106897|1220.1927106897|1220.1927106897|1220.1927106897|1220.1927106897|1213.158567433|1207.839255738|1207.839255738|1207.839255738|1207.0834353969|1207.0834353969|1207.0834353969|1207.0834353969|1207.0834353969|1207.0834353969|1207.0834353969|1207.0834353969|1207.0834353969|-1253.4298690899|-1253.4298690899|-1253.4298690899|-1253.4298690899|-1253.4298690899|-1253.4298690899|-1253.4298690899|-1257.8109656555|-1274.5677396172|-1280.6863773525|-1283.5959748361|-1293.328860929|1250.8541513941|1250.8541513941|1250.8541513941|1250.8541513941|1250.8541513941|1250.8541513941|1242.6903103631|1242.6903103631|1240.4324819297|1240.4324819297|1165.6472021442|1156.1689561716|1156.1689561716||||1156.1689561716|1156.1689561716|1153.4099513017|1141.7653719775|1141.7653719775|1141.6281910861|-1196.6227327586|-1196.6227327586|-1196.6227327586|-1196.6227327586|-1196.6227327586|-1196.6227327586|-1196.6227327586|-1196.6227327586|-1196.6227327586|-1196.6227327586|-1196.6227327586|-1199.858591954|-1215.3428799488|-1222.4898388607|-1222.4898388607|-1222.4898388607|-1222.4898388607|-1222.4898388607|1177.1169982749|1177.1169982749|1177.1169982749|1177.1169982749|1177.1169982749|1177.1169982749||1177.1169982749|1177.1169982749|1177.1169982749|1177.1169982749|1177.1169982749|1177.1169982749|1177.1169982749|1177.1169982749|1161.6299980832|1155.977775648|1149.5046484145|1149.5046484145|1149.5046484145|1149.5046484145|1149.5046484145|1149.5046484145|1149.5046484145|
04540|946329|/equities/kadokawa-dwango-corp|TOPIX500|-3206.1818569593|3021.920312062|3021.920312062|3021.920312062|3021.920312062|3021.920312062|3021.920312062|3021.920312062|3021.920312062|3000.4263111877|3000.4263111877|2971.0847902085|2955.4256669241|2955.4256669241|2942.2507410268|2932.8501248652|2932.8501248652|2932.8501248652|2907.8334874879|2907.8334874879|2899.2038749866|2828.7543055407|2798.3381172674|2763.8479080749||2680.1847161521|2680.1847161521||||2680.1847161521|2666.9224890767|2666.9224890767|2621.9972100852|2600.1913445391|2588.018160599|2582.6590673323|2577.1489637025|2491.8044041139|-2687.1208857354|-2687.1208857354|-2687.1208857354|-2687.1208857354|-2687.1208857354|-2687.1208857354|-2721.3843174838|-2774.397897783|-2774.397897783|-2774.397897783|-2788.6365530922|-2814.8739478802|-2826.498830978|-2860.6653677533|-2879.6619353028|-2879.6619353028|-2879.6619353028||-2879.6619353028|-2879.6619353028|-2879.6619353028|-2879.6619353028|-2907.0688170031|-2911.2153522257|-2911.9337246952|-2929.8708052169|-2960.0534632307|-2960.0534632307|-3011.2816258119|-3027.1964516196|-3027.1964516196||-3047.246763633|-3047.246763633|-3047.246763633|-3047.246763633|-3083.6352929256|-3101.0947699173|-3127.6920712172|-3127.6920712172|-3127.6920712172|-3163.657856908|-3182.4971527328|-3182.4971527328|-3182.4971527328|-3182.4971527328|-3188.7029105933|-3188.7029105933|-3188.7029105933|-3188.7029105933||-3188.7029105933|-3188.7029105933|-3188.7029105933|-3210.9841023228|-3210.9841023228|-3210.9841023228|-3218.8659796488|-3218.8659796488|-3218.8659796488|-3218.8659796488|-3218.8659796488|-3264.7399773876|-3323.8221970973|-3342.6357745526||-3366.2129966427|-3366.2129966427|-3366.2129966427|-3380.5144407142|-3420.7382674602|-3438.2647416224|-3471.2386018027|-3504.7233878259|-3504.7233878259|-3504.7233878259|-3504.7233878259|-3504.7233878259|-3504.7233878259|-3504.7233878259|-3504.7233878259|-3504.7233878259|-3504.7233878259|-3504.7233878259|-3504.7233878259|-3504.7233878259|-3504.7233878259|-3504.7233878259|-3504.7233878259|-3504.7233878259|-3504.7233878259||-3504.7233878259|-3504.7233878259|-3504.7233878259|-3504.7233878259|-3532.3593198066|3346.4193418586|3346.4193418586|3346.4193418586|3346.4193418586|3343.7698927551|3343.7698927551|3343.7698927551|3343.7698927551|3343.7698927551|3343.7698927551|3343.7698927551|3343.7698927551|3343.7698927551||3343.7698927551|3343.7698927551|3343.7698927551|3343.7698927551|3343.7698927551|3343.7698927551|3343.7698927551|3343.7698927551|3343.7698927551|3343.7698927551|3343.7698927551|3343.7698927551|3343.7698927551|3343.7698927551|3343.7698927551|3343.7698927551|3343.7698927551|3343.7698927551|3336.4665475056|3292.6294972285|3259.2549969205|3216.9759459459|3216.9759459459|3216.9759459459|3216.9759459459|3216.9759459459|3216.9759459459|3216.9759459459|3157.8066066066|3130.4517851184|3057.2242056872|3028.6836332849|3028.6836332849|3028.6836332849|3028.6836332849|3028.6836332849|3028.6836332849|3028.6836332849|3028.6836332849|3028.6836332849|3028.6836332849|2985.481814761|2939.9797941788|2913.5886601987|2879.8207335541|2799.6341483935|2744.1018112993|2744.1018112993|2744.1018112993|2744.1018112993||||2741.4316189219|2741.4316189219|2741.4316189219|2741.4316189219|2741.4316189219|2741.4316189219|2741.4316189219|2741.4316189219|2741.4316189219|2741.4316189219|2711.1503688915|2711.1503688915|2711.1503688915|2680.4448543239|2650.1760862549|2650.1760862549|2650.1760862549|2650.1760862549|2650.1760862549|2650.1760862549|2650.1760862549|2650.1760862549|2598.9178736166|2590.9905613042|2590.9905613042|2590.9905613042|2590.9905613042|2590.9905613042|2590.9905613042|2590.9905613042||2590.9905613042|2590.9905613042|2590.9905613042|2590.9905613042|2590.9905613042|2590.9905613042|2590.9905613042|2589.9758978715|2589.9758978715|2589.9758978715|2589.9758978715|2589.9758978715|2589.9758978715|2589.9758978715|2589.9758978715|2589.9758978715|2589.9758978715|
04541|946108|/equities/kagome-co-ltd|TOPIX500|3524.5757992649|3524.5757992649|3524.5757992649|3524.5757992649|3524.5757992649|3524.5757992649|3524.5757992649|3447.639776961|3431.4330855123|3323.4812061247|3127.2331120218|3127.2331120218|3127.2331120218|3127.2331120218|3127.2331120218|3127.2331120218|3127.2331120218|3127.2331120218|3127.2331120218|3127.2331120218|3127.2331120218|3121.3145689131|3096.0717432368|-3182.9648159319||-3182.9648159319|-3182.9648159319||||-3182.9648159319|-3182.9648159319|-3182.9648159319|-3182.9648159319|-3182.9648159319|-3182.9648159319|-3182.9648159319|-3182.9648159319|-3182.9648159319|-3182.9648159319|-3204.5720177021|3076.0005925147|3076.0005925147|3076.0005925147|3076.0005925147|3076.0005925147|3076.0005925147|3076.0005925147|3074.7103089614|3074.7103089614|3074.7103089614|3074.7103089614|3074.7103089614|3074.7103089614|3074.7103089614|3074.7103089614||3074.7103089614|3050.2287764956|3050.2287764956|3049.9737981427|3049.9737981427|3028.7516026453|3028.7516026453|3021.9462251615|3011.7735835127|3009.1880432273|3009.1880432273|3009.1880432273|3001.4325300971||3001.4325300971|3001.4325300971|3001.4325300971|3001.4325300971|3001.4325300971|-3183.5308229121|-3183.5308229121|-3183.5308229121|-3197.7667625546|-3197.7667625546|-3197.7667625546|-3197.7667625546|-3249.851958394|-3267.1132871044|-3299.181430116|-3311.2912329015|-3311.2912329015|-3311.2912329015||-3311.2912329015|-3311.2912329015|-3316.2680365573|-3319.0200406192|-3358.6333784658|-3372.2739393822|-3372.2739393822|-3372.2739393822|-3372.2739393822|-3372.2739393822|-3374.3043770913|-3394.227085657|3284.5058992308|3284.5058992308||3284.5058992308|3284.5058992308|3284.5058992308|3284.5058992308|3284.5058992308|3284.5058992308|3284.5058992308|3284.5058992308|3284.5058992308|3284.5058992308|3284.5058992308|3261.117665812|3244.7748960642|3244.7748960642|3227.9165511825|3193.57208667|3193.57208667|3193.57208667|3156.4361829498|3156.4361829498|3156.4361829498|3156.4361829498|3156.4361829498|3153.2068699442|3138.6187443825||3136.7885733117|3136.7885733117|3108.1281879112|3108.1281879112|3108.1281879112|3108.1281879112|3108.1281879112|3108.1281879112|-3233.5600121154|-3233.5600121154|-3233.5600121154|-3233.5600121154|-3233.5600121154|-3233.5600121154|-3233.5600121154|-3233.5600121154|-3233.5600121154|-3233.5600121154||-3233.5600121154|-3233.5600121154|-3233.5600121154|-3233.5600121154|-3233.5600121154|-3233.5600121154|-3233.5600121154|-3238.2333467949|-3272.0926075498|-3305.9362306109|-3306.9847006788|-3361.6496674209|-3363.5242807666|-3363.5242807666|-3379.4158675184|-3403.3509639093|-3429.0566265659|-3440.7038399358|-3440.7038399358|-3440.7038399358|-3440.7038399358|-3440.7038399358|-3440.7038399358|-3440.7038399358|-3440.7038399358|-3440.7038399358|-3440.7038399358|-3440.7038399358|-3440.7038399358|-3440.7038399358|-3440.7038399358|-3440.7038399358|-3440.7038399358|-3472.2635115619|-3472.2635115619|-3472.2635115619|-3472.2635115619|-3501.1261239577|-3519.0290266196|-3522.3506501477|-3522.3506501477|-3556.2229446085|-3557.1040155594|-3557.1040155594|-3557.1040155594|-3557.1040155594|-3565.6711283993|3352.1164785866|3352.1164785866|3352.1164785866||||3352.1164785866|3335.9627539851|3144.4030599835|3136.0192866714|3136.0192866714|3136.0192866714|3117.5214296349|3079.7460329277|3067.3099171947|3067.3099171947|3059.5110191052|3043.0677990057|3010.391242397|3010.391242397|3010.391242397|3010.391242397|3010.391242397|3010.391242397|3010.391242397|3010.391242397|3010.391242397|3004.6013804411|2996.0032653513|2996.0032653513|2996.0032653513|-3110.4991077683|-3110.4991077683|-3110.4991077683|-3110.4991077683|-3110.4991077683||-3110.4991077683|-3110.4991077683|-3110.4991077683|-3110.4991077683|-3110.4991077683|2999.6582883837|2999.6582883837|2999.6582883837|-3096.5137794312|-3096.5137794312|-3096.5137794312|-3096.5137794312|-3096.5137794312|-3102.5708660346|-3121.5787400385|-3122.6095556031|-3122.6095556031|
04542|44144|/equities/kajima-corp.|NIKKE225/TOPIX500/EAFAVALUE|2569.3100380689|2569.3100380689|2569.3100380689|2523.9414083067|2523.9414083067|2523.9414083067|2523.9414083067|2523.9414083067|2523.9414083067|2523.9414083067|2523.9414083067|2523.9414083067|2523.9414083067|2523.9414083067|2490.7404536741|2475.3658486614|2475.3658486614|2475.3658486614|2453.6564985126|2394.8961094585|2393.1772956277|2393.1772956277|2356.5025506975|2341.7806118861||2327.7840132068|2314.7322368964||||-2424.6063745425|-2424.6063745425|-2424.6063745425|-2424.6063745425|-2424.6063745425|-2428.5348606028|-2430.2054006698|-2437.6949390985|-2437.6949390985|-2439.8277101094|-2478.5805063079|-2478.5805063079|-2485.7227948713|-2485.7227948713|-2485.7227948713|-2485.7227948713|-2485.7227948713|-2485.7227948713|-2485.7227948713|-2485.7227948713|-2485.7227948713|-2485.7227948713|-2485.7227948713|-2485.7227948713|-2485.7227948713|-2485.7227948713||-2485.7227948713|-2485.7227948713|-2487.1927913186|-2487.1927913186|-2487.1927913186|-2542.6586570207|-2621.7873966897|2402.9428853891|2402.9428853891|2402.9428853891|2402.9428853891|2402.9428853891|2402.9428853891||2402.9428853891|2402.9428853891|2301.2344692227|2301.2344692227|2301.2344692227|2301.2344692227|2301.2344692227|2301.2344692227|2301.2344692227|2301.2344692227|2301.2344692227|2301.2344692227|2301.2344692227|2301.2344692227|2301.2344692227|2301.2344692227|-2470.7868012622|-2470.7868012622||-2470.7868012622|-2470.7868012622|-2470.7868012622|-2544.1242236247|-2588.847806944|-2588.847806944|2458.1476695008|2458.1476695008|2458.1476695008|2458.1476695008|2458.1476695008|2458.1476695008|2458.1476695008|2458.1476695008||2458.1476695008|2409.9743297013|2409.9743297013|2409.9743297013|2409.9743297013|2409.9743297013|2409.9743297013|2365.5548107792|2330.283123088|2300.2590256534|2295.8989173926|2290.5543526585|2270.5048362872|2256.0887069858|2238.2096744287|2193.8440826985|2192.6323141094|2167.4472654239|2167.4472654239|2167.4472654239|2167.4472654239|2167.4472654239|2167.4472654239|2167.4472654239|2167.4472654239||2167.4472654239|2167.4472654239|2167.4472654239|2167.4472654239|2167.4472654239|2167.4472654239|2167.4472654239|2156.2469615822|2139.7466239802|2106.7813772019|2106.7813772019|2106.7813772019|2105.2570857799|2095.9245397554|2076.4334587013|2076.4334587013|2076.4334587013|2076.4334587013||2076.4334587013|2076.4334587013|2076.4334587013|2076.4334587013|2076.4334587013|2076.4334587013|2076.4334587013|2073.5044015108|2073.5044015108|2073.5044015108|2031.5326683453|-2139.7756509287|-2139.7756509287|-2139.7756509287|-2139.7756509287|-2139.7756509287|-2139.7756509287|-2139.7756509287|-2139.7756509287|-2139.7756509287|-2139.7756509287|-2139.7756509287|-2139.7756509287|-2139.7756509287|-2139.7756509287|-2139.7756509287|-2139.7756509287|-2139.7756509287|-2139.7756509287|-2139.7756509287|-2139.7756509287|-2139.7756509287|-2139.7756509287|1975.086595824|1975.086595824|1975.086595824|1975.086595824|1975.086595824|1975.086595824|1963.9851064711|1924.7612294123|1900.7902549026|1880.4336165584|1823.0373517316|1777.6086750977|1777.6086750977|1777.6086750977|1777.6086750977|1770.7318612197|1742.0354013552||||1726.428223728|1720.1980263644|1704.6089181827|1667.6159483737|1667.6159483737|1636.4066093041|1617.3406770045|1610.4896411161|1604.7402976743|1604.7402976743|1593.3781085269|1581.0867872522|1560.874208058|-1645.0627163913|-1645.0627163913|-1645.0627163913|-1645.0627163913|-1645.0627163913|-1645.0627163913|-1645.0627163913|-1645.0627163913|-1645.0627163913|-1645.0627163913|-1645.0627163913|-1649.8864752192|-1649.8864752192|-1649.8864752192|-1649.8864752192|-1655.8183057991|-1660.7981175545||-1661.4423528384|-1681.1026142649|-1684.8643542728|-1684.8643542728|-1684.8643542728|1617.1428610798|1617.1428610798|1617.1428610798|1595.3809567554|1576.4788408393|1571.0876009326|1561.4785196698|1561.4785196698|1551.2574316912|1551.2574316912|1548.6749241013|1522.138804557|
04543|946095|/equities/kakakucom-inc|TOPIX500/EAFAGROWTH|1639.0062805187|1639.0062805187|1639.0062805187|1629.6180894652|-1792.1271063577|-1792.1271063577|-1792.1271063577|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1668.3643462329|1657.3214958144||1639.2914894573|1639.2914894573||||1639.2914894573|1625.8567771078|1625.8567771078|1616.8629259363|1616.8629259363|1616.8629259363|1616.8629259363|1616.8629259363|1616.8629259363|1616.8629259363|1616.8629259363|1616.8629259363|1616.8629259363|1616.8629259363|1613.2783620525|1613.2783620525|1613.2783620525|1605.7140272253|1605.7140272253|1596.4600302504|1579.0111447226|1573.1888596295|1573.1888596295|1573.1888596295|1573.1888596295|1573.1888596295||1555.0153995883|1544.3226662093|1534.7196291214|1513.2440323571|1508.326702619|1503.5878373498|1503.5878373498|1503.5878373498|1503.5878373498|1503.5878373498|1503.5878373498|1372.7843670986|-1478.7504482619||-1478.7504482619|-1478.7504482619|-1478.7504482619|-1478.7504482619|-1478.7504482619|-1478.7504482619|-1478.7504482619|-1478.7504482619|-1478.7504482619|-1478.7504482619|-1478.7504482619|-1478.7504482619|-1478.7504482619|-1478.7504482619|-1513.3616091799|-1529.912480469|-1529.912480469|-1541.3472005211||-1543.2746672457|-1548.0274080508|-1561.0304533897|-1581.3116148775|-1618.8451507236|-1618.8451507236|-1618.8451507236|-1644.1890563595|-1665.043395955|-1666.6307357469|-1666.6307357469|-1690.5897063855|-1734.774328871|-1734.774328871||-1741.7492543011|-1762.0269492234|-1782.2400607696|-1782.2400607696|-1796.6556230774|-1822.8951367526|-1832.9995898346|-1832.9995898346|-1832.9995898346|-1832.9995898346|-1832.9995898346|-1832.9995898346|-1832.9995898346|-1832.9995898346|-1832.9995898346|-1832.9995898346|-1832.9995898346|-1845.0550998162|-1865.2001109069|-1867.9458515926|-1867.9458515926|-1867.9458515926|-1867.9458515926|-1867.9458515926|-1870.0231684362||-1891.6090760402|-1901.2878622669|-1938.597624741|-1984.2751386011|-2079.1112651123|-2162.4569612359|2014.3533764045|1993.6981960051|1990.6646622278|-2112.7765264364|-2112.7765264364|-2112.7765264364|-2119.793589076|-2119.793589076|-2119.793589076|2012.2261609659|2012.2261609659|2012.2261609659||2012.2261609659|2012.2261609659|2012.2261609659|2012.2261609659|2012.2261609659|2012.2261609659|2012.2261609659|2012.2261609659|2012.2261609659|2012.2261609659|2012.2261609659|2012.2261609659|2012.2261609659|2012.2261609659|2012.2261609659|2012.2261609659|1965.5221166131|1965.5221166131|1965.5221166131|1965.5221166131|1965.5221166131|1965.5221166131|1965.5221166131|1965.5221166131|1965.5221166131|1965.5221166131|1965.5221166131|1965.5221166131|1965.5221166131|1965.5221166131|1965.5221166131|1965.5221166131|1965.5221166131|1965.5221166131|1965.5221166131|1965.5221166131|1965.5221166131|1965.5221166131|1965.5221166131|1965.5221166131|1965.5221166131|1960.6356851257|1925.0952056952|1893.1613396613|1887.0681551793|1856.4090613103|1797.7878459003|-1904.5463831372|-1904.5463831372|-1904.5463831372||||-1904.5463831372|-1904.5463831372|-1904.5463831372|-1904.5463831372|-1904.5463831372|-1925.7336306697|-1925.7336306697|-1925.7336306697|-1925.7336306697|-1925.7336306697|-1925.7336306697|-1925.7336306697|-1925.7336306697|-1925.7336306697|-1925.7336306697|-1925.7336306697|-1925.7336306697|-1925.7336306697|-1925.7336306697|-1929.7631926073|-1929.7631926073|-1929.7631926073|-1929.7631926073|-1940.3479917859|-1943.9826403306|-1943.9826403306|-1943.9826403306|-1943.9826403306|-1943.9826403306|-1943.9826403306||-1943.9826403306|-1943.9826403306|-1943.9826403306|-1953.8696003674|-1974.021778186|-1999.2464202067|-2033.9960224518|-2058.2733582798|-2069.083433811|-2069.083433811|-2069.083433811|-2069.083433811|-2069.083433811|-2069.083433811|-2069.083433811|-2069.083433811|-2069.083433811|
04544|946146|/equities/kaken-pharmaceutical-co-ltd|TOPIX500|3419.0665894399|3419.0665894399|3419.0665894399|3415.5739882666|3404.6933202962|3402.6801863987|3402.6801863987|3402.6801863987|3402.6801863987|3401.2002071097|3395.1384043739|3395.1384043739|3395.1384043739|3395.1384043739|3389.4218173661|3389.4218173661|3389.4218173661|3389.4218173661|3385.3020192957|3367.0022436619|3363.8978316813|3363.8978316813|3343.7198129792|3296.4664588658||3272.2405098509|3241.100566501||||3240.6117405567|3203.1797117296|-3299.7675419467|-3299.7675419467|-3299.7675419467|-3299.7675419467|-3299.7675419467|-3299.7675419467|-3299.7675419467|-3299.7675419467|-3329.7417132742|-3365.8848312027|-3365.8848312027|-3396.0942568919|3269.5857275223|3269.5857275223|3269.5857275223|3269.5857275223|3269.5857275223|3269.5857275223|3269.5857275223|3232.4841416914|-3356.5250477561|-3356.5250477561|-3356.5250477561|-3356.5250477561||-3356.5250477561|-3356.5250477561|-3356.5250477561|-3356.5250477561|-3356.5250477561|-3356.5250477561|-3356.5250477561|-3393.3056086179|-3403.7284540199|-3433.1427266888|-3453.2080981265|-3453.2080981265|-3453.2080981265||-3453.2080981265|-3453.2080981265|-3453.2080981265|-3453.2080981265|-3475.0532075636|-3475.0532075636|-3479.0286713411|-3479.0286713411|-3479.0286713411|-3479.0286713411|-3479.0286713411|-3479.0286713411|-3479.0286713411|-3500.5318570457|-3555.3131744952|-3600.7878697472|-3600.7878697472|-3613.4375514355||-3613.4375514355|-3613.4375514355|-3613.4375514355|-3613.4375514355|-3655.9306127062|3484.8414286108|3484.8414286108|3484.8414286108|3484.8414286108|3484.8414286108|3484.8414286108|3484.8414286108|3484.8414286108|3484.8414286108||3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807|3477.082433807||3457.5915931189|-3590.3826925752|-3590.3826925752|-3590.3826925752|-3590.3826925752|-3590.3826925752|-3590.3826925752|-3590.3826925752|-3590.3826925752|-3590.3826925752|-3590.7029917502|-3600.0033241669|-3613.2281141|-3613.2281141|-3613.2281141|-3613.2281141|-3613.2281141|-3613.2281141||-3613.2281141|-3629.8645712222|-3636.0161902469|-3656.4068780521|-3678.7854200579|3541.6079205796|3541.6079205796|3541.6079205796|3541.6079205796|3541.6079205796|3541.6079205796|3541.6079205796|3541.6079205796|3541.6079205796|3541.6079205796|3541.6079205796|3541.6079205796|3537.8174493547|3537.8174493547|3537.8174493547|3527.8337386826|3527.8337386826|3527.8337386826|3527.8337386826|3527.8337386826|3510.1485985363|-3667.1230888542|-3667.1230888542|-3667.1230888542|-3667.1230888542|-3667.1230888542|-3667.1230888542|-3685.1367653935|-3726.5408504372|-3766.4342782636|-3787.982531404|-3821.1575973679|-3821.1575973679|-3821.1575973679|-3821.1575973679|-3821.1575973679|-3821.1575973679|-3821.1575973679|-3821.1575973679|-3821.1575973679|-3821.1575973679|-3880.4528859643|3682.4201555185|3682.4201555185|3682.4201555185||||3682.4201555185|3666.3001727983|-3813.7112578251|-3813.7112578251|-3813.7112578251|-3813.7112578251|-3813.7112578251|-3813.7112578251|-3813.7112578251|-3813.7112578251|-3813.7112578251|-3813.7112578251|-3813.7112578251|-3813.7112578251|-3813.7112578251|-3813.7112578251|-3813.7112578251|-3813.7112578251|-3813.7112578251|-3833.8458420279|3648.4484630936|3648.4484630936|3648.4484630936|3648.4484630936|3648.4484630936|-3810.9465583088|-3810.9465583088|-3810.9465583088|-3810.9465583088|-3811.1994547022||-3811.1994547022|-3824.7524132126|-3824.7524132126|3680.6697603472|3680.6697603472|3680.6697603472|3680.6697603472|3680.6697603472|3618.7997337191|-3742.1131286009|-3742.1131286009|-3742.1131286009|-3742.1131286009|-3742.1131286009|-3742.1131286009|-3742.1131286009|-3742.1131286009|
04545|946323|/equities/kamigumi-co-ltd|TOPIX500|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3335.3272410255|3322.4475876398|3322.4475876398|3322.4475876398|3322.4475876398||3322.4475876398|3236.2828563974||||3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3236.2828563974|3184.0920626637|3154.9284724244|3154.9284724244|3073.4487313881|3073.4487313881|3069.0478165285|3069.0478165285|3063.1642405873||3056.5158228747|3017.7810319014|3017.7810319014|3017.7810319014|3017.7810319014|3017.7810319014|3017.7810319014|2998.1455910016|-3167.2727036878|-3167.2727036878|-3167.2727036878|-3167.2727036878|-3167.2727036878||-3167.2727036878|-3167.2727036878|-3167.2727036878|-3167.2727036878|-3167.2727036878|-3167.2727036878|-3167.2727036878|-3167.2727036878|-3175.2355331794|-3175.2355331794|-3175.2355331794|-3189.2833722948|-3189.2833722948|-3189.2833722948|-3189.2833722948|-3189.2833722948|-3189.2833722948|-3189.2833722948||-3189.2833722948|-3189.2833722948|-3189.2833722948|-3222.7037469942|-3244.020914944|-3244.020914944|-3244.020914944|-3295.6899054933|-3297.7866784166|-3297.7866784166|-3297.7866784166|-3297.7866784166|-3297.7866784166|-3297.7866784166||-3297.7866784166|-3297.7866784166|-3297.7866784166|-3312.7629760184|-3336.5699733538|-3372.4110815042|3229.1871309956|3229.1871309956|3229.1871309956|3219.8190344395|-3338.6641206432|-3338.6641206432|-3338.6641206432|-3338.6641206432|-3338.6641206432|-3338.6641206432|-3338.6641206432|-3338.6641206432|-3338.6641206432|-3338.6641206432|-3338.6641206432|3186.7180527872|3186.7180527872|3186.7180527872|3186.7180527872||3186.7180527872|3186.7180527872|3186.7180527872|3186.7180527872|3186.7180527872|3186.7180527872|3186.7180527872|3186.7180527872|-3302.6054605742|-3302.6054605742|-3302.6054605742|-3302.6054605742|-3302.6054605742|-3302.6054605742|-3302.6054605742|-3302.6054605742|-3302.6054605742|-3302.6054605742||-3313.6727339713|-3323.6919266348|3174.067404254|3174.067404254|3174.067404254|3174.067404254|3174.067404254|3174.067404254|3174.067404254|3174.067404254|3174.067404254|3174.067404254|3169.7358083045|3169.7358083045|3169.7358083045|3166.8590225981|3166.8590225981|3158.5825798881|3158.5825798881|3158.5825798881|3158.5825798881|3158.5825798881|3113.4806443201|3061.2041105361|3061.2041105361|3061.2041105361|3061.2041105361|3061.2041105361|3061.2041105361|3061.2041105361|3061.2041105361|3061.2041105361|3061.2041105361|3061.2041105361|3061.2041105361|3061.2041105361|3061.2041105361|3061.2041105361|3061.2041105361|3061.2041105361|3061.2041105361|3061.2041105361|3051.8934561512|3026.8260623902|2970.6400693225|2914.9276482666|2914.9276482666|2914.9276482666|2914.9276482666|2914.9276482666||||2914.9276482666|2874.1418314074|2836.0464793415|2785.7178757303|2785.7178757303|2783.2420841448|2740.8245379386|2732.67226906|2732.67226906|2725.9691878445|2725.6879864938|-2842.4802827407|-2842.4802827407|-2842.4802827407|-2842.4802827407|-2844.2069179336|-2844.2069179336|-2844.2069179336|-2844.2069179336|-2844.2069179336|-2844.2069179336|-2844.2069179336|-2844.2069179336|-2844.2069179336|-2844.2069179336|-2844.2069179336|-2844.2069179336|-2844.2069179336|-2865.7854643707|-2892.3996255295||-2892.3996255295|2735.6313033211|2735.6313033211|2735.6313033211|2735.6313033211|2735.6313033211|2735.6313033211|2713.5903370235|2670.6003744705|2659.1115271895|2625.2905857661|2600.4339841846|2597.9197701464|2597.9197701464|2597.9197701464|2597.9197701464|2597.9197701464|
04546|946134|/equities/kaneka-corp|TOPIX500|-3706.6478215703|-3706.6478215703|-3708.3864684114|-3710.6516315683|-3711.6254710719|-3711.6254710719|-3716.3060789688|-3722.0623099653|-3726.7358999615|-3742.1245678537|-3742.1245678537|-3750.5625176859|-3750.5625176859|-3750.5625176859|-3750.5625176859|-3750.9027974287|-3769.1142193653|-3790.1101473645|3600.927781393|3600.927781393|3600.927781393|3600.927781393|-3642.8853911127|-3642.8853911127||-3642.8853911127|-3642.8853911127||||-3642.8853911127|-3642.8853911127|-3642.8853911127|-3642.8853911127|-3648.9950495372|-3648.9950495372|-3648.9950495372|-3660.7593204164|-3660.7593204164|-3674.2325782404|-3693.0917536004|-3708.8241706672|-3761.8046340746|-3779.5280418233|-3779.5280418233|-3779.5280418233|-3779.5280418233|-3779.5280418233|-3779.5280418233|-3842.4681529859|-3842.4681529859|-3842.4681529859|-3842.4681529859|-3842.4681529859|-3842.4681529859|-3842.4681529859||-3842.4681529859|-3842.4681529859|-3842.4681529859|-3842.4681529859|-3842.4681529859|-3842.4681529859|-3842.4681529859|-3842.4681529859|-3842.4681529859|-3842.4681529859|-3842.4681529859|-3842.4681529859|-3842.4681529859||-3842.4681529859|-3842.4681529859|-3842.4681529859|-3872.7979477621|-3880.4773628443|-3880.4773628443|-3880.4773628443|-3880.4773628443|-3905.3516551856|-3905.3516551856|-3905.3516551856|-3905.3516551856|-3905.3516551856|-3905.3516551856|-3905.3516551856|-3905.3516551856|-3905.3516551856|-3905.3516551856||-3905.3516551856|-3905.3516551856|-3905.3516551856|-4007.890727984|-4103.6563644267|-4125.3404049185|-4154.7671165762|-4200.2412406402|-4208.9347118224|-4209.3638417561|-4209.3638417561|-4297.1820463956|4100.0527484285|4100.0527484285||4100.0527484285|4057.0030538094|4042.3285471548|4042.3285471548|4042.3285471548|4042.3285471548|4042.3285471548|4025.642830172|3999.2142557466|3982.2936174962|3956.9929083292|3908.9921203657|-4090.1855551641|-4090.1855551641|-4090.1855551641|-4090.1855551641|-4090.1855551641|-4090.1855551641|-4090.1855551641|-4090.1855551641|-4090.1855551641|-4090.1855551641|-4105.3209955252|-4105.3209955252|-4105.3209955252||-4105.3209955252|-4166.6344394724|4007.3700624603|4007.3700624603|4007.3700624603|4007.3700624603|4007.3700624603|4007.3700624603|4007.3700624603|3995.7784170101|3995.7784170101|3995.7784170101|3995.7784170101|3995.7784170101|3961.4760189001|3932.1955765557|3890.1328670876|3890.1328670876||3890.1328670876|3890.1328670876|3890.1328670876|3890.1328670876|3890.1328670876|3890.1328670876|3890.1328670876|3890.1328670876|3890.1328670876|3880.3698523196|3851.3763608884|3851.3763608884|3834.029289876|3826.6415490426|3826.6415490426|3826.6415490426|3826.6415490426|3826.6415490426|3826.6415490426|3826.6415490426|3826.6415490426|3826.6415490426|3826.6415490426|3817.0142580773|3817.0142580773|3761.4602867525|3726.5496673564|3726.5496673564|3726.5496673564|3726.5496673564|-3886.1115217822|-3886.1115217822|-3930.6794686469|3797.604036677|3797.604036677|3797.604036677|3797.604036677|3797.604036677|3797.604036677|3797.604036677|3797.604036677|3757.33781853|3725.0975761445|3698.1639734939|3665.4599705487|3565.7888561653|3565.0431735169|3553.3813039077|3535.4236710086|3504.4700562532||||3504.4700562532|3504.4700562532|3470.8000625035|3449.9109225014|3449.9109225014|3449.9109225014|3407.1232472238|3402.359163582|3389.8959719918|3389.8959719918|3389.8959719918|-3509.5900431421|-3509.5900431421|-3509.5900431421|-3509.5900431421|-3509.5900431421|-3509.5900431421|-3509.5900431421|-3509.5900431421|-3509.5900431421|-3509.5900431421|-3509.5900431421|-3509.5900431421|-3509.5900431421|-3509.5900431421|-3509.5900431421|-3509.5900431421|-3509.5900431421|-3510.1000479356|-3551.7778310396||-3554.8406510518|-3554.8406510518|-3554.8406510518|-3554.8406510518|-3554.8406510518|3454.9785307931|3454.9785307931|3454.9785307931|3401.4549762878|3401.4549762878|3384.1166403198|3362.9073781331|3328.3453914986|3328.3453914986|3328.3453914986|3328.3453914986|3328.3453914986|
04547|44288|/equities/the-kansai-electric-power-co.|NIKKE225/TOPIX500/EAFAVALUE|-1995.6434391999|-2018.9093768888|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1891.7144545561|1871.4327272845|1867.7163299809|1867.7163299809|1835.4903666454|-1966.7507905057||-1966.7507905057|-1966.7507905057||||-1966.7507905057|-1966.7507905057|-1966.7507905057|-1966.7507905057|-1966.7507905057|-1966.7507905057|-1976.5008783396|-2004.0565314885|-2049.8683683205|-2055.7981870228|1920.6965218369|1920.6965218369|1920.6965218369|1920.6965218369|1915.1162850986|1915.1162850986|1915.1162850986|-2049.3384725784|-2049.3384725784|-2049.3384725784|-2049.3384725784|-2049.3384725784|-2049.3384725784|-2049.3384725784|-2049.3384725784|-2049.3384725784||-2049.3384725784|-2049.3384725784|-2049.3384725784|-2049.3384725784|-2049.3384725784|-2049.3384725784|-2049.3384725784|-2049.3384725784|-2049.3384725784|-2049.3384725784|-2066.8760806427|-2088.8492173575|-2088.8492173575||-2088.8492173575|-2088.8492173575|-2088.8492173575|-2088.8492173575|-2088.8492173575|-2088.8492173575|-2088.8492173575|-2088.8492173575|-2119.0483091324|-2119.0483091324|-2119.0483091324|-2132.9584363228|-2132.9584363228|-2132.9584363228|-2132.9584363228|-2132.9584363228|-2132.9584363228|-2132.9584363228||-2132.9584363228|-2132.9584363228|-2139.2315959142|-2227.2295510158|-2299.282834462|-2316.23092718|-2358.4671940494|-2358.4671940494|-2366.2551207807|-2366.2551207807|2214.0667669509|2214.0667669509|2214.0667669509|2214.0667669509||2214.0667669509|2151.7408521677|2138.2953912974|2116.2448792193|2097.1887546881|2044.6263940979|2036.5293267755|2021.421474195|1994.4405268833|1986.6561409815|1958.0901566461|1941.1001740512|1919.6113045013|1910.9014494459|1870.7238327177|1841.5633737255|1841.5633737255|1818.8759708061|1792.884386231|1792.884386231|1792.884386231|1792.884386231|1769.7882069233|1768.0702299148|1764.2502838454||1764.2502838454|1758.5736007183|1758.5736007183|1758.5736007183|1758.5736007183|1758.5736007183|1758.5736007183|1758.5736007183|1750.1095563537|1725.693896733|1725.693896733|1701.6043297033|1692.1159218925|1678.7954687695|-1780.752410045|-1780.752410045|-1780.752410045|-1780.752410045||-1799.4471222722|-1805.2468025247|-1812.8853361385|1712.6054530822|1712.6054530822|1712.6054530822|1712.6054530822|1712.6054530822|1712.6054530822|1712.6054530822|1712.6054530822|1712.6054530822|1712.6054530822|1712.6054530822|1712.6054530822|1712.6054530822|1711.1727256468|1690.6868664566|1690.6868664566|1690.6868664566|1685.4298516184|1673.3887057018|1673.3887057018|1647.5985618908|1634.1928465454|1607.7142739393|1578.6269710437|1557.8077456041|1535.8697173379|1530.5219081532|1511.5588672903|1511.5588672903|1511.5588672903|1511.5588672903|1511.5588672903|1511.5588672903|1511.5588672903|1511.5588672903|1474.3239721083|1474.3239721083|1474.3239721083|1474.3239721083|1474.3239721083|1453.4710801204|1432.5789779115|1411.4766421239|1404.9625975496|1404.9625975496|1404.9625975496|1404.9625975496||||1404.9625975496|1404.9625975496|1404.9625975496|1289.6541648371|1289.6541648371|1289.6541648371|1289.6541648371|1274.1157387079|1267.6285985643|1265.9303685979|1265.9303685979|1255.4590284985|1255.4590284985|1255.4590284985|1255.4590284985|1245.7047996693|1245.7047996693|1245.7047996693|1245.7047996693|1245.7047996693|1245.7047996693|1245.7047996693|1245.7047996693|1245.7047996693|1245.7047996693|1245.7047996693|1245.7047996693|1245.7047996693|1245.7047996693|1245.7047996693||1245.7047996693|1245.7047996693|1245.7047996693|1245.7047996693|1245.7047996693|1245.7047996693|1245.7047996693|1245.7047996693|-1309.1357267652|-1309.1357267652|-1309.1357267652|-1309.1357267652|-1321.6508075169|1248.1634715483|1248.1634715483|1248.1634715483|1248.1634715483|
04548|946156|/equities/kansai-paint-co-ltd|TOPIX500/EAFAGROWTH|-2495.2523395252|-2495.2523395252|-2529.6692661391|-2577.2714068213|-2603.5758108905|-2603.5758108905|-2632.0364923884|-2632.0364923884|-2632.0364923884|-2632.0364923884|-2632.0364923884|-2639.100607887|-2639.100607887|2484.5138641669|2484.5138641669|2484.5138641669|2484.5138641669|2484.5138641669|2484.5138641669|2484.5138641669|2477.6004495887|2477.6004495887|2362.5282773208|2316.7814192453||2296.671699925|2296.671699925||||2296.671699925|2279.6352221389|2261.1224690433|2258.0243315778|2258.0243315778|2258.0243315778|2258.0243315778|2258.0243315778|2258.0243315778|2258.0243315778|2244.7588244077|2244.7588244077|2244.7588244077|2244.7588244077|2244.7588244077|2244.7588244077|2244.7588244077|2244.7588244077|2244.7588244077|2244.7588244077|2244.7588244077|2244.7588244077|2244.7588244077|2244.7588244077|2244.7588244077|2244.7588244077||2244.7588244077|2244.7588244077|2243.7701535898|2243.7701535898|2204.1390785059|2204.1390785059|2183.9656736868|2183.9656736868|2183.9656736868|2183.9656736868|2163.6929680203|2163.6929680203|2163.6929680203||2119.9951244619|2119.9951244619|2119.9951244619|2119.9951244619|2119.9951244619|2119.9951244619|2119.9951244619|2075.1334716244|2062.0649684715|2050.9341845321|2050.9341845321|2050.9341845321|2050.9341845321|-2177.9797807547|-2177.9797807547|-2177.9797807547|-2177.9797807547|-2177.9797807547||-2177.9797807547|-2177.9797807547|-2177.9797807547|-2218.8942008386|-2268.7991120429|-2313.1934578254|-2344.9371753616|-2346.255876215|-2346.255876215|-2346.255876215|-2346.255876215|-2346.255876215|-2346.255876215|-2353.5898624611||-2368.4887360679|-2400.6188099603|-2400.6188099603|-2419.8534690869|-2419.8534690869|-2430.1427434298|-2431.8418579913|-2431.8418579913|-2431.8418579913|-2431.8418579913|-2431.8418579913|-2431.8418579913|-2431.8418579913|-2431.8418579913|-2431.8418579913|-2431.8418579913|-2451.1316613189|-2451.1316613189|-2451.1316613189|-2451.1316613189|-2476.0074014655|2285.5700495089|2285.5700495089|2285.5700495089|2285.5700495089||2285.5700495089|2230.7518816951|2230.7518816951|2230.7518816951|2230.7518816951|2230.7518816951|2230.7518816951|2230.7518816951|2201.0020907723|2185.6534166973|2185.6534166973|2185.6534166973|2173.8093518859|2170.8992798732|2103.1103109702|2080.8170121891|-2189.2927481045|-2189.2927481045||-2189.2927481045|-2189.2927481045|-2189.2927481045|-2189.2927481045|-2189.2927481045|-2209.1447161927|-2209.1447161927|-2209.1447161927|2106.339122923|2106.339122923|2106.339122923|2106.339122923|2106.339122923|2106.339122923|2106.339122923|2106.339122923|2106.339122923|2106.339122923|2106.339122923|2106.339122923|2106.339122923|2106.339122923|2099.4323588034|2085.199695414|2085.199695414|2085.199695414|2085.199695414|2085.199695414|2085.199695414|2085.199695414|2085.199695414|2085.199695414|2085.199695414|2085.199695414|2085.199695414|2085.199695414|2085.199695414|2085.199695414|2085.199695414|2056.7218837933|2053.2440106904|2053.2440106904|2053.2440106904|2025.5226484094|2025.5226484094|2025.5226484094|1948.5807204549|1944.3674671721|1937.8527413023|1925.7808236692||||1888.8220045299|1888.8220045299|1824.0244494777|1805.5827216419|1800.5218785702|1800.5218785702|1796.2465317447|1785.7739241608|1783.5424199736|1783.5424199736|1783.5424199736|1760.7684197205|1760.7684197205|1737.6138084446|1737.6138084446|1737.6138084446|1737.6138084446|1717.1601256586|1717.1601256586|1717.1601256586|1717.1601256586|-1801.7250635785|-1801.7250635785|-1801.7250635785|-1801.7250635785|-1801.7250635785|-1801.7250635785|-1801.7250635785|-1801.7250635785|-1801.7250635785||-1801.7250635785|-1801.7250635785|-1801.7250635785|-1801.7250635785|-1801.7250635785|-1821.2500706427|-1844.611189603|1733.8337097496|1733.8337097496|1733.8337097496|1733.8337097496|1733.8337097496|1733.8337097496|1733.8337097496|1733.8337097496|1733.8337097496|1733.8337097496|
04549|44150|/equities/kao-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-5873.0257830135|-5964.8064255706|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5718.8805910135|5703.7006566816|5685.6673963129|5680.0193292366||5635.6456227615|5635.6456227615||||5635.6456227615|5635.6456227615|5635.6456227615|5635.6456227615|5635.6456227615|5635.6456227615|5635.6456227615|5635.6456227615|5635.6456227615|5635.6456227615|5635.6456227615|5635.6456227615|5583.2662009401|5583.2662009401|5553.9068899335|5473.2344169184|5473.2344169184|5473.2344169184|5472.1251874179|5472.1251874179|5472.1251874179|5472.1251874179|5472.1251874179|5431.2101079233|5431.2101079233|5387.2540167484||5387.2540167484|5387.2540167484|5387.2540167484|5387.2540167484|5387.2540167484|5387.2540167484|5379.6711297204|5378.1250064752|5378.1250064752|5378.1250064752|5323.0824848434|5323.0824848434|5323.0824848434||5323.0824848434|5323.0824848434|-5590.9912133005|-5590.9912133005|-5590.9912133005|-5590.9912133005|-5590.9912133005|-5590.9912133005|-5590.9912133005|-5590.9912133005|-5590.9912133005|-5590.9912133005|-5590.9912133005|-5590.9912133005|-5649.9902370006|-5655.2610879013|-5655.2610879013|-5655.2610879013||-5655.2610879013|-5655.2610879013|-5655.2610879013|-5655.2610879013|-5655.2610879013|-5655.2610879013|-5655.2610879013|-5655.2610879013|-5655.2610879013|-5655.2610879013|-5655.2610879013|-5737.5123198903|5477.8109291067|5477.8109291067||5477.8109291067|5477.8109291067|5477.8109291067|5477.8109291067|5477.8109291067|5477.8109291067|5477.8109291067|5477.8109291067|5477.8109291067|5477.8109291067|5477.0838711836|5477.0838711836|5477.0838711836|5477.0838711836|5477.0838711836|5477.0838711836|5477.0838711836|5477.0838711836|5477.0838711836|5477.0838711836|5477.0838711836|5477.0838711836|5477.0838711836|5477.0838711836|5477.0838711836||5362.5931902041|5358.9236916099|5358.9236916099|5306.4152128999|5162.8155987399|5162.8155987399|5162.8155987399|5162.8155987399|5162.8155987399|-5393.7870145303|-5393.7870145303|-5393.7870145303|-5393.7870145303|-5393.7870145303|-5393.7870145303|-5393.7870145303|-5401.7077939225|-5425.3674113331||5207.3462979385|5207.3462979385|5207.3462979385|5199.9958865984|5182.7351571382|5182.7351571382|5182.7351571382|5182.7351571382|5170.0973808324|5170.0973808324|5170.0973808324|5170.0973808324|5170.0973808324|5170.0973808324|5170.0973808324|5170.0973808324|5170.0973808324|5117.4415342582|5055.7117706891|5055.7117706891|4967.2353007657|-5188.5049325213|-5188.5049325213|-5188.5049325213|-5188.5049325213|-5188.5049325213|-5188.5049325213|-5188.5049325213|-5188.5049325213|-5188.5049325213|-5188.5049325213|-5188.5049325213|-5188.5049325213|-5257.0610361348|-5291.0400767406|-5291.0400767406|-5291.0400767406|-5291.0400767406|-5291.0400767406|-5291.0400767406|-5291.0400767406|-5291.0400767406|-5291.0400767406|-5291.0400767406|-5291.0400767406|-5291.0400767406|-5291.0400767406|-5548.0098279214|5349.8218613921|5349.8218613921||||5349.8218613921|5339.5242904357|5302.6936560396|5256.1094519008|5256.1094519008|5250.3438354453|5249.3820393837|5189.0911548708|5165.9901720786|5155.0742865168|5155.0742865168|5143.7492072409|5135.7213413788|5079.912601532|5076.0695572578|5034.6872466219|5034.6872466219|5034.6872466219|5034.6872466219|5034.6872466219|5021.3546254592|5021.3546254592|4981.0051393991|4937.1723771101|4917.2721222361|4917.2721222361|4917.2721222361|4905.3661742554|4905.3661742554|4905.3661742554||4905.3661742554|4905.3661742554|-5166.9488095728|-5166.9488095728|-5166.9488095728|-5166.9488095728|-5166.9488095728|-5166.9488095728|-5166.9488095728|-5166.9488095728|-5166.9488095728|-5166.9488095728|-5166.9488095728|-5223.8035796609|-5223.8035796609|-5223.8035796609|-5259.0599748901|
04550|44117|/equities/kawasaki-heavy-industries,-ltd.|NIKKE225/TOPIX500|3240.2280754615|3240.2280754615|3239.3645282906|3206.6475657909|3206.6475657909|3162.389665008|3162.389665008|3162.389665008|3154.43296112|3123.4810679111|3100.7950177108|3100.7950177108|3100.7950177108|3074.1055752342|3073.2490356111|3073.2490356111|3073.2490356111|3073.2490356111|3073.2490356111|3073.2490356111|3052.6655951234|3045.128439026|3009.3067148469|3009.3067148469||2982.6741276077|-3194.5744144626||||-3194.5744144626|-3194.5744144626|-3194.5744144626|-3194.5744144626|-3194.5744144626|-3194.5744144626|-3194.5744144626|-3194.5744144626|-3194.5744144626|-3194.5744144626|-3194.5744144626|-3194.5744144626|-3293.3604605139|-3309.1762146968|-3309.1762146968|-3309.1762146968|-3437.5291274409|-3503.9768082676|-3533.8075647418|-3571.0401528475|-3571.0401528475|-3571.0401528475|-3571.0401528475|-3571.0401528475|-3571.0401528475|-3571.0401528475||-3571.0401528475|-3571.0401528475|-3571.0401528475|-3571.0401528475|-3571.0401528475|-3571.0401528475|-3571.0401528475|-3571.0401528475|-3571.0401528475|-3571.0401528475|-3571.0401528475|-3571.0401528475|-3571.0401528475||-3571.0401528475|-3571.0401528475|-3571.0401528475|-3618.6557253861|-3624.9947226989|-3624.9947226989|-3629.0799045666|-3629.0799045666|-3687.6443384073|3372.5053789464|3372.5053789464|3372.5053789464|3372.5053789464|3372.5053789464|3372.5053789464|3350.4504210516|-3676.4354960347|-3676.4354960347||-3676.4354960347|-3676.4354960347|-3689.1505511497|-3833.5561679441|-3951.0068532712|-3993.5631703014|-4031.7509835412|-4031.7509835412|-4031.7509835412|-4031.7509835412|-4061.2788706013|-4129.6431895571|-4151.4690165067|-4151.4690165067||-4151.4690165067|-4151.4690165067|-4151.4690165067|-4188.632240563|3805.114210476|3805.114210476|3805.114210476|3669.0713449733|3584.1348277481|3546.4831419423|3517.8146021582|3486.5162246202|3457.4624718002|3444.4539685062|3444.4539685062|3444.4539685062|3444.4539685062|3444.4539685062|3444.4539685062|3444.4539685062|3444.4539685062|3444.4539685062|3444.4539685062|3444.4539685062|3444.4539685062||3444.4539685062|3444.4539685062|3444.4539685062|3444.4539685062|3444.4539685062|-3710.1270611722|-3710.1270611722|-3710.1270611722|-3710.1270611722|-3710.1270611722|-3710.1270611722|-3710.1270611722|-3710.1270611722|-3710.1270611722|-3710.1270611722|-3710.1270611722|-3710.1270611722|-3710.1270611722||-3723.3634013025|-3759.5704458917|-3820.4116065463|3547.1894428497|3547.1894428497|3547.1894428497|3547.1894428497|3528.3771587219|3519.9190652466|3492.187850274|3395.5516558313|3395.5516558313|3395.5516558313|3395.5516558313|3395.5516558313|3395.5516558313|3395.5516558313|3282.4151657494|3282.4151657494|3282.4151657494|3261.086624382|3261.086624382|3216.4295826466|3150.1578649031|3150.1578649031|3150.1578649031|3150.1578649031|3150.1578649031|2959.6754054479|2898.7504504976|-3143.1290734597|-3143.1290734597|-3235.2545260663|2934.4079925107|2934.4079925107|2865.4533250119|2803.2706790286|2803.2706790286|2803.2706790286|-2945.2750190035|-2945.2750190035|-2945.2750190035|-2945.2750190035|-2945.2750190035|-2958.3580481525|-2958.3580481525|-3012.2311646138|2845.9597399576|2845.9597399576|2845.9597399576||||2845.9597399576|2833.2330443973|-2959.0139179332|-2959.0139179332|-2959.0139179332|-2959.0139179332|-2959.0139179332|-2959.0139179332|-2959.0139179332|-2959.0139179332|-2959.0139179332|-2959.0139179332|-2959.0139179332|-2959.0139179332|-2959.0139179332|-2959.0139179332|-2959.0139179332|-2959.0139179332|-2959.0139179332|-2959.0139179332|-2959.0139179332|-2959.0139179332|-2959.0139179332|-2959.0139179332|-2959.0139179332|-2959.0139179332|-2959.0139179332|-2959.0139179332|-2959.0139179332|-2959.0139179332||-2959.0139179332|-2961.8937258435|-2961.8937258435|-3010.8626244981|-3010.8626244981|-3131.8473605535|2925.6822709216|2925.6822709216|2890.7027035962|2890.7027035962|2890.7027035962|2862.4474484402|2837.249641454|2837.249641454|2837.249641454|2837.249641454|2837.249641454|
04551|44243|/equities/kawasaki-kisen-kaisha,-ltd.|NIKKE225/TOPIX500|-7414.6600364008|6565.6114732448|6565.6114732448|6565.6114732448|6565.6114732448|6565.6114732448|6565.6114732448|6565.6114732448|6565.6114732448|6565.6114732448|6565.6114732448|6565.6114732448|6565.6114732448|6565.6114732448|6565.6114732448|6565.6114732448|6565.6114732448|6565.6114732448|6382.6238591608|5986.6931768454|5748.1590853838|5659.1569629426|5659.1569629426|5659.1569629426||5659.1569629426|5659.1569629426||||5659.1569629426|5659.1569629426|5659.1569629426|5659.1569629426|5659.1569629426|5659.1569629426|5397.0632921584|5213.7369912871|4924.4855458746|4822.6506065273|-5433.184436386|-5433.184436386|4951.8445191971|4951.8445191971|4951.8445191971|4951.8445191971|4951.8445191971|4951.8445191971|4951.8445191971|4887.3272435523|4753.3557783405|-5289.3830070684|-5289.3830070684|-5289.3830070684|-5289.3830070684|-5289.3830070684||-5289.3830070684|-5289.3830070684|-5289.3830070684|-5289.3830070684|-5289.3830070684|-5329.6407171475|-5329.6407171475|-5329.6407171475|-5329.6407171475|-5329.6407171475|-5336.3785746083|-5440.6984162315|-5630.7500709223||5000.1295967714|5000.1295967714|5000.1295967714|5000.1295967714|5000.1295967714|5000.1295967714|5000.1295967714|5000.1295967714|5000.1295967714|5000.1295967714|5000.1295967714|5000.1295967714|5000.1295967714|5000.1295967714|5000.1295967714|5000.1295967714|5000.1295967714|5000.1295967714||-5675.0759519709|-5675.0759519709|-5675.0759519709|5082.4906635902|5082.4906635902|5082.4906635902|5082.4906635902|5082.4906635902|5082.4906635902|5082.4906635902|5082.4906635902|5082.4906635902|5080.156292878|4978.3958809756||4940.7734789036|4940.7734789036|4940.7734789036|4940.7734789036|4940.7734789036|4940.7734789036|4940.7734789036|4940.7734789036|4883.0816432262|4765.9240480291|4569.5822755879|4514.7778886675|4514.7778886675|4514.7778886675|4514.7778886675|4514.7778886675|4514.7778886675|4514.7778886675|4514.7778886675|4514.7778886675|4514.7778886675|4514.7778886675|4514.7778886675|4514.7778886675|4486.2532096305||4434.5591218117|4377.7879131241|4259.3199034712|4151.1332260791|4122.2035845324|4095.2817605915|4024.0352895461|3972.0947661624|3927.8275179582|3900.919464398|3886.5216271089|3824.5760828505|3824.5760828505|3812.969249452|3812.969249452|3812.969249452|3702.8547216133|3552.4496906814||3515.6663229794|3491.5698910686|3491.5698910686|3491.5698910686|3491.5698910686|3491.5698910686|3491.5698910686|3443.4665456317|3316.2406062575|3246.153323947|3246.153323947|3246.153323947|3246.153323947|3246.153323947|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783||||3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3093.4200993783|3070.9569264449|3070.9569264449|3070.9569264449|3059.3965849388|-3384.7445118922|-3384.7445118922|-3384.7445118922|-3384.7445118922|-3384.7445118922|-3384.7445118922|-3384.7445118922|-3384.7445118922|-3384.7445118922|-3384.7445118922|-3500.8861350392|3114.4990758417|3114.4990758417|3114.4990758417|3114.4990758417|3114.4990758417|3114.4990758417|3114.4990758417||3114.4990758417|3114.4990758417|3114.4990758417|3114.4990758417|3114.4990758417|3114.4990758417|3114.4990758417|3114.4990758417|3114.4990758417|3114.4990758417|3114.4990758417|3114.4990758417|3114.4990758417|3114.4990758417|3114.4990758417|3114.4990758417|3079.9989731574|
04552|44268|/equities/kddi-corp.|NIKKE225/TOPIX500/EAFAVALUE|-4802.2172442902|-4821.9080492114|-4872.9533880126|-5007.7815422363|-5069.7700689472|4826.3990589376|4826.3990589376|4826.3990589376|4826.3990589376|4826.3990589376|4826.3990589376|4826.3990589376|4826.3990589376|4826.3990589376|4826.3990589376|4787.8322877085|4784.7546680513|4784.7546680513|4784.7546680513|4784.7546680513|4708.1162978348|4591.684775372|4469.1497504133|4454.8330560148||4434.5367289053|-4586.1296974633||||-4586.1296974633|-4586.1296974633|-4586.1296974633|-4586.1296974633|-4586.1296974633|-4586.1296974633|-4591.4774416259|-4604.746147635|-4604.746147635|-4604.746147635|-4633.2734973723|4485.0366633783|4485.0366633783|4485.0366633783|4485.0366633783|4485.0366633783|4485.0366633783|4485.0366633783|4485.0366633783|4485.0366633783|4485.0366633783|4485.0366633783|4485.0366633783|4485.0366633783|4485.0366633783|4485.0366633783||4485.0366633783|4485.0366633783|4485.0366633783|4485.0366633783|4485.0366633783|4485.0366633783|4485.0366633783|4447.4177987365|4447.4177987365|4447.4177987365|4447.4177987365|4447.4177987365|4447.4177987365||-4595.2575084035|-4595.2575084035|-4595.2575084035|-4595.2575084035|-4636.5772361335|-4636.5772361335|-4636.5772361335|-4636.5772361335|-4636.5772361335|-4636.5772361335|-4636.5772361335|-4636.5772361335|-4636.5772361335|-4636.5772361335|-4636.5772361335|-4636.5772361335|-4636.5772361335|-4636.5772361335||-4636.5772361335|-4636.5772361335|-4636.5772361335|-4685.974706815|-4770.1539590308|4559.0866818689|4559.0866818689|4559.0866818689|4559.0866818689|4559.0866818689|4559.0866818689|4559.0866818689|4559.0866818689|4543.7074242988||4513.1749158875|4456.3054620972|4389.8394023302|4328.9326692558|4279.7944708585|4279.7944708585|4279.7944708585|4238.3271898428|4209.585766492|4207.4841849911|4179.7602055456|4159.9557839396|4149.9139697388|4149.9139697388|4149.9139697388|4134.4987280726|4134.4987280726|-4252.6988338992|-4252.6988338992|-4252.6988338992|-4252.6988338992|-4252.6988338992|-4252.6988338992|-4252.6988338992|-4252.6988338992||-4252.6988338992|-4252.6988338992|-4252.6988338992|-4252.6988338992|-4252.6988338992|-4302.6653709992|-4353.4615233324|-4395.4016925915|-4405.0574362128|-4422.6583669924|-4422.6583669924|-4422.6583669924|-4422.6583669924|-4422.6583669924|-4422.6583669924|-4422.6583669924|-4422.6583669924|-4422.6583669924||-4422.6583669924|-4422.6583669924|-4428.8426299915|-4475.8806999906|-4503.0896666562|-4519.2662962847|4321.0573967146|4321.0573967146|4321.0573967146|4321.0573967146|4321.0573967146|4321.0573967146|4321.0573967146|-4524.6626102415|-4524.6626102415|-4524.6626102415|-4524.6626102415|-4524.6626102415|-4524.6626102415|-4524.6626102415|-4524.6626102415|-4524.6626102415|-4524.6626102415|-4524.6626102415|-4524.6626102415|-4524.6626102415|-4524.6626102415|-4524.6626102415|-4524.6626102415|-4524.6626102415|-4524.6626102415|-4524.6626102415|-4524.6626102415|-4526.7155147346|-4526.7155147346|-4526.7155147346|4334.6327132558|4334.6327132558|4334.6327132558|4334.6327132558|4334.6327132558|4334.6327132558|4329.9354484639|4329.9354484639|4319.7616094044|4233.7351215604|4159.4560391546|4159.4560391546|4159.4560391546|4159.4560391546||||4159.4560391546|4134.6178212829|4098.0198014254|-4178.4384176085|-4178.4384176085|-4178.4384176085|-4178.4384176085|-4178.4384176085|-4178.4384176085|-4178.4384176085|-4178.4384176085|-4178.4384176085|-4178.4384176085|-4178.4384176085|-4178.4384176085|-4178.4384176085|-4178.4384176085|4012.039486976|4012.039486976|4012.039486976|4012.039486976|4012.039486976|4012.039486976|4012.039486976|4012.039486976|4012.039486976|4012.039486976|4012.039486976|4012.039486976|4012.039486976||4012.039486976|4012.039486976|4012.039486976|4012.039486976|4012.039486976|4012.039486976|4012.039486976|4012.039486976|-4112.0926400515|-4112.0926400515|-4112.0926400515|-4112.0926400515|-4112.0926400515|-4114.1256614652|-4114.1256614652|-4114.1256614652|-4114.1256614652|
04553|952896|/equities/keihan-electric-railway|TOPIX500|-3700.886382177|-3760.4110286456|-3760.4110286456|-3760.4110286456|-3760.4110286456|-3760.4110286456|-3760.4110286456|-3760.4110286456|-3787.2296649946|-3787.2296649946|-3802.7551833273|3615.6380111009|3615.6380111009|3615.6380111009|3615.6380111009|3615.6380111009|3615.6380111009|3615.6380111009|3615.6380111009|3615.6380111009|-3791.2875692091|-3791.2875692091|-3791.2875692091|-3791.2875692091||-3791.2875692091|-3791.2875692091||||-3791.2875692091|-3791.2875692091|-3791.2875692091|-3791.2875692091|-3834.5673103006|-3834.5673103006|-3834.5673103006|3629.034836681|3629.034836681|3629.034836681|3629.034836681|3629.034836681|3629.034836681|3629.034836681|3629.034836681|3629.034836681|3629.034836681|3629.034836681|3629.034836681|3629.034836681|3629.034836681|3629.034836681|3629.034836681|3629.034836681|3629.034836681|3629.034836681||3629.034836681|3629.034836681|3629.034836681|3568.8720407567|3557.3690545359|3557.3690545359|3557.3690545359|3549.1491906644|3549.1491906644|3549.1491906644|3549.1491906644|3549.1491906644|3549.1491906644||3540.9991007382|3491.6101119313|-3717.6231753207|-3717.6231753207|-3717.6231753207|-3717.6231753207|-3717.6231753207|-3717.6231753207|-3717.6231753207|-3717.6231753207|-3717.6231753207|-3717.6231753207|-3717.6231753207|-3768.9701948008|-3849.0224386675|-3896.8582651861|-3959.0612180858|-3959.0612180858||-3959.0612180858|-3959.0612180858|-3973.734686762|-4074.0940964023|-4193.1601071136|3966.6251660025|3966.6251660025|3966.6251660025|3966.6251660025|3966.6251660025|3966.6251660025|3966.6251660025|3966.6251660025|3966.6251660025||3966.6251660025|3943.9996745127|3943.9996745127|3943.9996745127|3943.9996745127|3943.9996745127|3943.9996745127|3943.9996745127|3943.9996745127|3943.9996745127|3922.555193903|3912.7689905482|3912.7689905482|3912.7689905482|3912.7689905482|3912.7689905482|3912.7689905482|3912.7689905482|3912.7689905482|3912.7689905482|3912.7689905482|3912.7689905482|3912.7689905482|3912.7689905482|3912.7689905482||3885.1322117202|3852.6858242657|3852.6858242657|3852.6858242657|3852.6858242657|3852.6858242657|3852.6858242657|3852.6858242657|3826.7064714064|3704.5627460071|3682.1808288967|3625.7564765519|-3803.6180252334|-3803.6180252334|-3803.6180252334|-3803.6180252334|-3803.6180252334|-3803.6180252334||3647.0204301715|3647.0204301715|3647.0204301715|3647.0204301715|3647.0204301715|3647.0204301715|3647.0204301715|3647.0204301715|3647.0204301715|3647.0204301715|3647.0204301715|3647.0204301715|3616.1338113017|3598.895488754|3598.895488754|3598.895488754|3598.1616541711|3539.0421583414|-3748.1195688158|-3748.1195688158|-3748.1195688158|-3748.1195688158|-3748.1195688158|-3748.1195688158|-3748.1195688158|-3748.1195688158|-3748.1195688158|-3748.1195688158|-3748.1195688158|-3748.1195688158|-3748.1195688158|-3748.1195688158|-3754.2995209064|-3770.3328010071|-3808.4253344523|-3815.1948160582|-3826.0497956202|3600.729369544|3600.729369544|3600.729369544|3600.729369544|3600.729369544|3600.729369544|3598.0246779793|3598.0246779793|3598.0246779793|3598.0246779793|3598.0246779793|3598.0246779793|3598.0246779793||||3598.0246779793|3598.0246779793|3598.0246779793|3598.0246779793|3598.0246779793|3598.0246779793|3547.5029876259|3547.5029876259|3547.5029876259|3536.9477640288|3525.7752933653|3492.2503259614|3471.667028846|3442.4284306741|3442.4284306741|3438.2538118601|3428.3375687335|3367.9108653154|3367.9108653154|3367.9108653154|3367.9108653154|3313.7898503505|-3533.5961073958|-3533.5961073958|-3533.5961073958|-3533.5961073958|-3533.5961073958|-3533.5961073958|-3533.5961073958|-3533.5961073958||-3533.5961073958|-3533.5961073958|-3533.5961073958|3356.8700868841|3356.8700868841|3356.8700868841|3356.8700868841|3356.8700868841|3302.3556520934|-3478.61242075|-3478.61242075|-3478.61242075|-3478.61242075|-3478.61242075|-3478.61242075|-3478.61242075|-3478.61242075|
04554|946313|/equities/keikyu-corp|TOPIX500|-1327.0484399567|-1327.0484399567|-1327.0484399567|-1327.0484399567|-1327.0484399567|-1327.0484399567|-1331.331407354|-1331.331407354|-1338.7015637266|-1341.9461819185|-1345.2179799094|-1347.2699776771|-1357.5777529746|1294.164740133|1294.164740133|1294.164740133|1294.164740133|1294.164740133|1294.164740133|1294.164740133|1294.164740133|1292.96082237|1272.8453581888|1256.6337313209||1253.5087909019|1253.5087909019||||1253.5087909019|1253.5087909019|1253.5087909019|1253.5087909019|1253.5087909019|1253.5087909019|1253.5087909019|1253.5087909019|1253.5087909019|1253.5087909019|1253.5087909019|1253.5087909019|-1311.3978636737|-1311.3978636737|-1311.3978636737|-1311.3978636737|-1311.3978636737|-1311.3978636737|-1311.3978636737|-1311.3978636737|-1319.824523054|-1319.824523054|1265.4912295628|1265.4912295628|1265.4912295628|1265.4912295628||1265.4912295628|1265.4912295628|1265.4912295628|1265.4912295628|1265.4912295628|1265.4912295628|1265.4912295628|1254.9069217364|1250.9916031371|1250.9916031371|1250.9916031371|1250.9916031371|1250.9916031371||1238.0184479301|1224.8816088112|-1286.3407791672|-1286.3407791672|-1286.3407791672|-1286.3407791672|-1286.3407791672|-1286.3407791672|-1286.3407791672|-1286.3407791672|-1286.3407791672|-1286.3407791672|-1286.3407791672|-1287.348254684|-1287.348254684|-1287.348254684|-1287.348254684|-1287.348254684||-1287.348254684|-1287.348254684|-1287.348254684|-1317.0813940933|-1342.4515489926|-1350.2794988807|-1350.421665423|-1367.2462949144|-1375.523203598|-1375.523203598|-1381.4146706645|-1397.6150006092|1332.0256089613|1332.0256089613||1332.0256089613|1332.0256089613|1330.9173432903|1315.1568495066|1315.1568495066|1315.1568495066|1306.7055548787|1306.7055548787|1306.7055548787|1300.6728387541|1290.4975986157|-1347.5719809986|-1347.5719809986|-1347.5719809986|-1347.5719809986|-1347.5719809986|-1347.5719809986|-1347.5719809986|-1347.5719809986|-1347.5719809986|-1347.5719809986|-1348.7888976462|-1348.7888976462|-1348.7888976462|-1348.7888976462||-1348.7888976462|-1348.7888976462|-1348.7888976462|-1349.654330718|-1362.4214785756|1307.6619744314|1307.6619744314|1307.6619744314|1307.6619744314|1290.1783634955|1290.1783634955|1276.0257574019|-1328.4453857376|-1328.4453857376|-1328.4453857376|-1328.4453857376|-1328.4453857376|-1328.4453857376||-1328.4453857376|-1328.4453857376|-1328.4453857376|-1328.4453857376|-1328.4453857376|-1328.4453857376|-1328.4453857376|-1328.4453857376|-1328.4453857376|-1328.4453857376|-1328.4453857376|-1341.1106032969|-1341.1106032969|-1341.1106032969|-1341.1106032969|-1341.1106032969|-1341.1106032969|-1341.1106032969|-1341.1106032969|-1345.2340036632|-1347.0100040702|-1369.2888934113|-1377.456303575|-1377.456303575|-1377.456303575|-1377.456303575|-1377.456303575|-1377.456303575|-1377.456303575|-1377.456303575|-1377.456303575|-1377.456303575|-1377.456303575|-1387.78478175|-1398.9221971879|-1398.9221971879|-1398.9221971879|1327.5235784046|1327.5235784046|1327.5235784046|1327.5235784046|1327.5235784046|1322.692864894|1308.6587387711|1294.5652653012|1288.0185698338|1288.0185698338|1288.0185698338|1288.0185698338|1288.0185698338||||1285.6339317701|1285.6339317701|1285.6339317701|1285.6339317701|1285.6339317701|1285.6339317701|1278.0377019668|1264.1823481071|1264.1823481071|1246.7026090079|1240.3917877866|1237.4025876948|1237.4025876948|1237.4025876948|1237.4025876948|1231.4661576479|1231.4661576479|1230.1264405546|1230.1264405546|1230.1264405546|1230.1264405546|-1287.6222622602|-1287.6222622602|-1287.6222622602|-1287.6222622602|-1287.6222622602|-1287.6222622602|-1287.6222622602|-1287.6222622602|-1287.6222622602||-1287.6222622602|-1287.6222622602|-1287.6222622602|-1298.7512712423|-1298.7512712423|-1298.7512712423|-1298.7512712423|-1298.7512712423|-1298.7512712423|-1298.7512712423|-1298.7512712423|-1298.7512712423|-1298.7512712423|-1298.7512712423|-1298.7512712423|-1298.7512712423|-1298.7512712423|
04555|44198|/equities/keio-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-4501.2455691498|-4501.2455691498|-4501.2455691498|-4501.2455691498|-4501.2455691498|-4501.2455691498|-4501.2455691498|-4501.2455691498|-4560.6061879443|-4565.8402088269|-4569.0446764744|-4589.1051960827|-4653.0057734252|4431.1717415282|4431.1717415282|4431.1717415282|4431.1717415282|4431.1717415282|4431.1717415282|4431.1717415282|4431.1717415282|4431.1717415282|4382.0797128091|4283.8107920101||4247.178657789|4173.75406421||||4164.5600713444|4159.1604290699|4159.1604290699|4159.1604290699|4159.1604290699|4159.1604290699|4159.1604290699|4159.1604290699|4159.1604290699|4159.1604290699|4159.1604290699|4159.1604290699|4159.1604290699|4129.1226989665|4062.9141099628|-4389.3902835342|-4389.3902835342|-4389.3902835342|-4389.3902835342|-4389.3902835342|-4389.3902835342|-4389.3902835342|-4389.3902835342|-4389.3902835342|-4389.3902835342|-4389.3902835342||-4389.3902835342|-4418.7534753556|-4418.7534753556|-4418.7534753556|-4448.781639284|-4505.0907103156|-4671.5387480153|-4671.5387480153|-4671.5387480153|-4671.5387480153|-4671.5387480153|-4716.4026242148|-4716.4026242148||-4716.4026242148|-4716.4026242148|-4716.4026242148|-4716.4026242148|-4729.8118817467|-4729.8118817467|-4737.9326224234|-4737.9326224234|-4737.9326224234|-4755.8424175904|-4755.8424175904|-4755.8424175904|-4866.047130656|-4964.7745896178|-5108.5273217976|-5151.4748019973|-5219.6386688859|-5242.4316445623||-5242.4316445623|-5242.4316445623|-5270.5351606248|-5381.8168451386|5088.1613075656|5088.1613075656|5088.1613075656|5088.1613075656|5088.1613075656|5088.1613075656|5088.1613075656|5088.1613075656|5088.1613075656|5088.1613075656||5088.1613075656|5044.1236750729|4992.0263056366|4934.2514507073|4916.9647539596|4916.9647539596|4894.8497266218|4848.7774740243|4804.3638600269|4798.3487333633|4778.962556922|4778.962556922|4778.962556922|4778.962556922|4778.962556922|4778.962556922|4778.962556922|4778.962556922|4778.962556922|4778.962556922|4778.962556922|4778.962556922|4778.962556922|4778.962556922|4778.962556922||4654.6250632466|4614.5212082281|4614.5212082281|4614.5212082281|4614.5212082281|4614.5212082281|4510.9027262076|4510.9027262076|4492.7808068973|4355.8675632192|4307.019514688|-4500.6604901934|-4500.6604901934|-4500.6604901934|-4500.6604901934|-4500.6604901934|-4500.6604901934|-4500.6604901934||-4506.1103662948|-4506.1103662948|-4506.1103662948|-4506.1103662948|-4506.1103662948|-4512.7892958831|-4545.0436620923|-4603.3262912137|-4680.2514346819|-4750.3349274243|-4792.1499193604|-4865.8378433061|-4865.8378433061|-4865.8378433061|-4865.8378433061|-4865.8378433061|-4865.8378433061|-4865.8378433061|-4865.8378433061|-4896.0775843285|-4896.0775843285|-4955.5862048094|-4979.8735608994|-4984.6372898882|-5007.6525443202|-5023.4472714669|-5045.8858571854|-5143.2620635394|-5174.9022928215|-5176.7373985451|-5176.7373985451|-5211.6526650501|-5216.0029611668|-5313.6144012964|-5351.4646641712|-5351.4646641712|-5351.4646641712|5031.4935536056|5031.4935536056|5031.4935536056|5031.4935536056|5031.4935536056|4966.1039484506|4957.7826524082|4957.7826524082|4937.5362804535|4932.2625338372|4930.8472598192|4928.1636220213|4905.1818022459||||4890.5948175875|4890.5948175875|4864.6605968412|4864.6605968412|4864.6605968412|4864.6605968412|4838.511774268|4795.4466348988|4795.4466348988|4779.1073721097|4725.1193023442|4683.7436692713|4667.7707436348|4612.8008262608|-4859.2680985954|-4859.2680985954|-4859.2680985954|-4859.2680985954|-4859.2680985954|-4859.2680985954|-4859.2680985954|-4859.2680985954|-4859.2680985954|-4859.2680985954|-4859.2680985954|-4859.2680985954|-4859.2680985954|-4859.2680985954|-4859.2680985954|-4859.2680985954||-4859.2680985954|-4859.2680985954|-4859.2680985954|-4964.7423317726|4665.1759156034|4665.1759156034|4665.1759156034|4665.1759156034|4608.5287951149|4568.3653279054|-4787.6170671504|-4787.6170671504|-4787.6170671504|-4787.6170671504|-4787.6170671504|-4787.6170671504|-4787.6170671504|
04556|44203|/equities/keisei-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-7105.7761604952|-7105.7761604952|-7105.7761604952|-7105.7761604952|-7105.7761604952|-7105.7761604952|-7105.7761604952|-7105.7761604952|-7202.4735116613|-7236.3039018459|-7258.171002051|-7280.8566689455|-7320.9518543839|6815.4632095651|6815.4632095651|6815.4632095651|6815.4632095651|6815.4632095651|6800.8480106279|6731.8493958369|6731.8493958369|6609.7771064854|6539.8078960949|6336.8976623277||6249.6085136975|6234.917918145||||6234.917918145|6210.9316399995|6210.9316399995|6210.9316399995|6210.9316399995|6210.9316399995|6210.9316399995|6210.9316399995|6210.9316399995|6210.9316399995|6210.9316399995|6210.9316399995|6210.9316399995|6156.1462666661|6072.3847407401|5854.197733777|5854.197733777|5854.197733777|5854.197733777|5854.197733777|5854.197733777|5854.197733777|5854.197733777|5854.197733777|5854.197733777|5854.197733777||5828.9974819745|5816.6096989812|5816.6096989812|5816.6096989812|5816.6096989812|5816.6096989812|5816.6096989812|5816.6096989812|5816.6096989812|5816.6096989812|5816.6096989812|5816.6096989812|5816.6096989812||5579.0663322014|5318.9625913349|5177.7362125943|5101.4701318246|5101.4701318246|5101.4701318246|5101.4701318246|5101.4701318246|5101.4701318246|5101.4701318246|5070.3557020273|4955.8396689192|-5381.8838474926|-5381.8838474926|-5381.8838474926|-5381.8838474926|-5381.8838474926|-5381.8838474926||-5381.8838474926|-5381.8838474926|-5381.8838474926|-5446.0376083251|-5596.6945781791|-5596.6945781791|-5605.1050868657|-5684.3389854063|-5827.6544282292|-5852.6715869214|-5865.2462076904|-5964.7180085449|5498.7880541222|5498.7880541222||5498.7880541222|5421.9311712469|5412.256856941|-5719.5562080344|-5719.5562080344|-5719.5562080344|-5719.5562080344|-5719.5562080344|-5719.5562080344|-5719.5562080344|-5719.5562080344|-5719.5562080344|-5719.5562080344|-5719.5562080344|-5719.5562080344|-5792.0624533716|-5860.1805037462|-5884.4821033904|-5884.4821033904|-5887.7706633754|-5887.7706633754|-5887.7706633754|-5887.7706633754|-5887.7706633754|-5887.7706633754||-5887.7706633754|-5887.7706633754|-5887.7706633754|-5887.7706633754|-6005.3562926394|-6049.7372193975|-6049.7372193975|-6049.7372193975|-6049.7372193975|-6049.7372193975|-6049.7372193975|-6049.7372193975|-6049.7372193975|-6049.7372193975|-6049.7372193975|-6049.7372193975|-6049.7372193975|-6049.7372193975||-6118.7064437007|5647.0096652482|5647.0096652482|5647.0096652482|5647.0096652482|5647.0096652482|5647.0096652482|5647.0096652482|5647.0096652482|5647.0096652482|5647.0096652482|5647.0096652482|5560.5098227713|5560.5098227713|5560.5098227713|5560.5098227713|5560.5098227713|5459.2886919681|5413.9033561471|5413.9033561471|5413.9033561471|5413.9033561471|5409.6148401634|5274.572044626|5187.1829669654|5187.1829669654|5187.1829669654|5187.1829669654|5170.6477410727|5124.6086011919|5108.8702383545|5108.8702383545|5108.8702383545|5108.8702383545|5108.8702383545|5108.8702383545|5108.8702383545|5108.8702383545|5108.8702383545|5108.8702383545|5108.8702383545|5108.8702383545|5059.8558203939|4990.3953559932|4951.550395548|4830.6115506089|4809.7470669241|4809.7470669241|4809.7470669241|4809.7470669241||||4752.2189632489|4708.2988480544|4508.9431645049|4487.0117581236|4487.0117581236|4487.0117581236|4487.0117581236|4433.3463979151|4432.6071087945|4386.5078986606|4275.5643318451|4262.0159242723|4242.3572349415|4242.3572349415|4242.3572349415|4240.3969277127|4214.8854752364|4093.206083596|4046.89564844|4041.8284982666|4028.1427758518|3922.6586398353|3828.7873775948|3828.0970862165|3805.6634291294|-4027.085721397|-4027.085721397|-4027.085721397|-4027.085721397|-4027.085721397||-4027.085721397|-4027.085721397|-4027.085721397|3849.8716332923|3849.8716332923|3849.8716332923|3849.8716332923|3832.3573703247|3779.841522583|3752.6016917589|3737.3352130655|3729.2613478505|3705.5681642783|3702.8310670103|3702.8310670103|3662.4869464518|3662.4869464518|
04557|946106|/equities/kewpie-corp|TOPIX500|2528.173280857|2528.173280857|2528.173280857|2528.173280857|2528.173280857|2519.7725689593|2519.7725689593|-2629.5750785892|-2629.5750785892|-2629.5750785892|-2629.5750785892|-2629.5750785892|-2629.5750785892|-2629.5750785892|-2629.5750785892|-2629.5750785892|-2638.3334206547|-2643.8426896163|-2644.4363217959|-2651.4292464399|-2686.6158293777|2517.6193464473|2517.6193464473|2478.4381627193||-2562.4866966055|-2562.4866966055||||-2562.4866966055|-2562.4866966055|-2562.4866966055|-2562.4866966055|-2563.1463602271|-2563.1463602271|-2563.1463602271|-2579.2181780301|-2583.5347876914|-2583.5347876914|-2597.7330974349|-2620.2432455649|-2620.2432455649|-2620.2432455649|-2620.2432455649|-2620.2432455649|-2620.2432455649|-2620.2432455649|-2620.2432455649|-2620.2432455649|2503.1765143622|2503.1765143622|2503.1765143622|2503.1765143622|2503.1765143622|2503.1765143622||2503.1765143622|2503.1765143622|2503.1765143622|2503.1765143622|2503.1765143622|2503.1765143622|2503.1765143622|2503.1765143622|2503.1765143622|2503.1765143622|2503.1765143622|2503.1765143622|2503.1765143622||2503.1765143622|2497.1683492913|2493.0729139786|2493.0729139786|2493.0729139786|2493.0729139786|2493.0729139786|2493.0729139786|2493.0729139786|2493.0729139786|2493.0729139786|2493.0729139786|2493.0729139786|2493.0729139786|2493.0729139786|2493.0729139786|2493.0729139786|2493.0729139786||2448.4421266429|-2497.8708607486|-2497.8708607486|-2497.8708607486|-2497.8708607486|-2497.8708607486|-2497.8708607486|2404.1452340735|2404.1452340735|2404.1452340735|2404.1452340735|2404.1452340735|2404.1452340735|2404.1452340735||2404.1452340735|2394.6213174624|2394.6213174624|2394.6213174624|2394.6213174624|2394.6213174624|2394.6213174624|2385.0236860693|2376.8596511881|2371.9551679868|2366.1724088743|-2431.4913926887|-2431.4913926887|-2431.4913926887|-2431.4913926887|-2431.4913926887|-2431.4913926887|-2431.4913926887|-2431.4913926887|-2431.4913926887|-2431.4913926887|-2431.4913926887|-2431.4913926887|-2431.4913926887|-2431.4913926887||-2431.4913926887|-2431.4913926887|-2431.4913926887|-2431.4913926887|-2431.4913926887|-2438.8815236834|-2438.8815236834|-2438.8815236834|-2438.8815236834|-2450.8683596482|-2461.9825427756|-2461.9825427756|-2470.3519105289|-2470.3519105289|-2470.3519105289|2352.5190359123|2352.5190359123|2352.5190359123||2352.5190359123|2352.5190359123|2352.5190359123|2352.5190359123|2352.5190359123|2336.354484347|2300.62874072|2300.62874072|2300.62874072|2300.62874072|2300.62874072|2300.62874072|2286.8374896889|2282.2360996543|2282.1234440604|2277.5129548153|2277.5129548153|2277.5129548153|2265.6919195251|2265.6919195251|2257.9499006483|2257.9499006483|2227.6665562758|-2300.2726265182|-2300.2726265182|-2300.2726265182|-2300.2726265182|-2300.2726265182|-2300.2726265182|-2300.2726265182|-2300.2726265182|-2300.2726265182|-2300.2726265182|-2314.9695850203|-2349.6328722447|-2362.0920802719|2291.6709299718|2291.6709299718|2291.6709299718|2291.6709299718|2291.6709299718|2291.6709299718|2291.6709299718|2291.6709299718|2276.9121444131|2241.680160459|2235.4508153815|2235.4508153815|2231.9732744726|2231.9732744726||||2231.9732744726|2231.9732744726|2205.2263747486|2205.2263747486|2205.2263747486|2205.2263747486|2188.7515274985|2188.2732631212|2188.2732631212|2188.2732631212|2188.2732631212|2188.2732631212|2188.2732631212|2188.2732631212|2188.2732631212|2188.2732631212|2188.2732631212|2188.2732631212|2188.2732631212|2188.2732631212|2188.2732631212|2175.9901129725|2175.9901129725|2175.9901129725|2175.9901129725|-2257.1983389385|-2257.1983389385|-2257.1983389385|-2257.1983389385|-2257.1983389385||-2257.1983389385|-2257.1983389385|-2257.1983389385|-2257.1983389385|-2259.387043265|-2269.4646345486|-2269.4646345486|-2269.4646345486|-2269.4646345486|-2269.4646345486|-2269.4646345486|-2269.4646345486|-2269.4646345486|-2269.4646345486|-2271.7786482148|-2271.7786482148|-2271.7786482148|
04558|943426|/equities/keyence|TOPIX500/EAFAGROWTH|64006.656879385|64006.656879385|64006.656879385|64006.656879385|64006.656879385|64006.656879385|64006.656879385|64006.656879385|64006.656879385|63333.473358361|63333.473358361|63333.473358361|63333.473358361|63333.473358361|63333.473358361|63333.473358361|63333.473358361|63333.473358361|63126.325133779|63126.325133779|63118.694593088|62021.882881209|59911.659208094|-63264.2004373||-63264.2004373|-63680.211778023||||-63680.211778023|-63680.211778023|-63680.211778023|-63680.211778023|-63680.211778023|-63680.211778023|-63680.211778023|-63680.211778023|-63680.211778023|-63680.211778023|-63680.211778023|-63680.211778023|-63921.968111603|-63921.968111603|-63921.968111603|-63921.968111603|60686.869810107|60686.869810107|60686.869810107|60686.869810107|60686.869810107|60686.869810107|60686.869810107|60686.869810107|60686.869810107|60686.869810107||59831.52201123|59502.437601138|59502.437601138|59502.437601138|59261.597334598|58368.487245748|58368.487245748|58368.487245748|58368.487245748|58368.487245748|58368.487245748|58368.487245748|58368.487245748||56873.874717498|55793.194130553|54460.215700615|52422.461889572|-56086.713716578|-56086.713716578|-56651.251501948|-56651.251501948|-57571.39055772|-58202.100619689|-58241.079485572|-58241.079485572|-58241.079485572|-58241.079485572|-58241.079485572|-58241.079485572|-58241.079485572|-58241.079485572||-58241.079485572|-58241.079485572|-58241.079485572|-58883.977206191|-58903.870151182|-58903.870151182|-58903.870151182|-58903.870151182|-59015.966834647|-59376.629816275|-59991.255351416|-60116.950390462|-60575.241054823|-60575.241054823||-60575.241054823|-60575.241054823|-60575.241054823|-60915.823394248|-61216.470438053|-62414.411597837|-62927.300662865|-62927.300662865|-62927.300662865|-62927.300662865|-62927.300662865|-62927.300662865|-62927.300662865|-62927.300662865|-62927.300662865|-62927.300662865|-62927.300662865|-62927.300662865|-62927.300662865|-62927.300662865|-62927.300662865|-62927.300662865|-63621.749981504|-63621.749981504|-63621.749981504||-63621.749981504|-63820.833312782|-64678.127546645|-64678.127546645|-65479.586162938|-66133.429069931|-66499.921188813|-66610.46798757|-68094.964430633|-69023.338902175|-69023.338902175|-69023.338902175|-69023.338902175|-69023.338902175|-69023.338902175|-69023.338902175|-69023.338902175|-69023.338902175||-69023.338902175|-69023.338902175|-69023.338902175|-69335.294940957|-69335.294940957|-70272.549934397|-71123.524150764|-71123.524150764|-71123.524150764|-71123.524150764|-71123.524150764|-71123.524150764|-71123.524150764|-71123.524150764|-71721.693500848|-72132.901648632|-72132.901648632|-72132.901648632|-72132.901648632|-72132.901648632|-72132.901648632|-72132.901648632|-72132.901648632|-72132.901648632|-72132.901648632|-72132.901648632|-72132.901648632|67225.430063417|67225.430063417|66861.588959353|66160.01094653|66160.01094653|66160.01094653|66160.01094653|66160.01094653|66160.01094653|66160.01094653|66160.01094653|66160.01094653|66160.01094653|66160.01094653|65451.123273923|63948.470304359|63689.411449287|62334.346054764|61541.495616404|60950.550684894|60873.389649882|60837.09961098|60703.999567755||||-63562.170725945|-63562.170725945|-63562.170725945|-63562.170725945|-63562.170725945|-63562.170725945|-63562.170725945|-63562.170725945|-63562.170725945|-63562.170725945|-63562.170725945|-63562.170725945|-63562.170725945|-63562.170725945|-63562.170725945|-63564.284846846|-63564.284846846|-63608.094274273|-64211.215860303|60875.692180608|60875.692180608|60875.692180608|60875.692180608|59913.546867342|59124.496519269|58769.996132521|58298.329036135|58164.81004015|58058.098815|58058.098815||-62404.79680689|-62404.79680689|-62404.79680689|-62404.79680689|58707.603556028|58707.603556028|58707.603556028|58707.603556028|58017.892840031|57669.325377813|57625.917086459|-60424.362340716|-60424.362340716|-60424.362340716|-60424.362340716|-60424.362340716|-60424.362340716|
04559|44204|/equities/kikkoman-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-9685.2059773578|-9685.2059773578|-9685.2059773578|9085.4145292519|9085.4145292519|9085.4145292519|9085.4145292519|9085.4145292519|9085.4145292519|9085.4145292519|9085.4145292519|9085.4145292519|9085.4145292519|9085.4145292519|9085.4145292519|9021.667774648|9021.667774648|9021.667774648|9021.667774648|9021.667774648|8883.63086072|8718.2565119111|8527.2850132345|-9082.6475945214||-9082.6475945214|-9082.6475945214||||-9082.6475945214|-9190.1639939126|-9192.196288781|-9192.196288781|-9222.9958764234|-9245.1620849148|-9275.3459608518|-9275.3459608518|-9275.3459608518|-9275.3459608518|-9391.2177342797|-9553.3411717113|-9553.3411717113|-9553.3411717113|-9553.3411717113|-9553.3411717113|-9553.3411717113|-9553.3411717113|-9553.3411717113|-9553.3411717113|-9655.3347798906|9060.9036315019|9060.9036315019|9060.9036315019|9060.9036315019|9060.9036315019||9060.9036315019|9060.9036315019|9060.9036315019|9060.9036315019|9060.9036315019|9060.9036315019|8989.7884339529|8989.7884339529|8912.5427043921|8894.3353976408|8894.3353976408|8894.3353976408|8894.3353976408||8351.8171084898|8112.5745649887|7879.1289085263|7879.1289085263|7879.1289085263|7879.1289085263|7879.1289085263|7879.1289085263|7879.1289085263|7879.1289085263|7879.1289085263|7879.1289085263|7879.1289085263|7879.1289085263|7879.1289085263|7879.1289085263|-8347.3038712954|-8347.3038712954||-8347.3038712954|-8347.3038712954|-8347.3038712954|-8347.3038712954|-8347.3038712954|-8347.3038712954|-8394.2265236615|-8471.7134943782|-8471.7134943782|-8471.7134943782|-8471.7134943782|8040.9505871178|8040.9505871178|8040.9505871178||8040.9505871178|8040.9505871178|8040.9505871178|8040.9505871178|8040.9505871178|8040.9505871178|8040.9505871178|8004.722947059|8004.722947059|7958.5897764869|7958.5897764869|7958.5897764869|7931.8775294299|7909.5305882555|7800.3117647283|-8281.9169758955|-8281.9169758955|-8281.9169758955|-8281.9169758955|-8281.9169758955|-8281.9169758955|-8281.9169758955|-8281.9169758955|-8281.9169758955|-8281.9169758955||-8281.9169758955|-8281.9169758955|-8281.9169758955|-8281.9169758955|-8351.8966780174|-8351.8966780174|-8351.8966780174|-8351.8966780174|-8351.8966780174|-8351.8966780174|-8351.8966780174|-8351.8966780174|-8351.8966780174|-8351.8966780174|-8351.8966780174|-8351.8966780174|-8351.8966780174|-8351.8966780174||-8351.8966780174|-8351.8966780174|-8351.8966780174|-8361.2185311305|-8398.4094790339|-8518.2327544821|-8525.8141716468|-8553.1268573853|-8663.9758439783|-8663.9758439783|-8663.9758439783|-8663.9758439783|8162.0184675822|8162.0184675822|8162.0184675822|8162.0184675822|8162.0184675822|8095.1818251353|8095.1818251353|8095.1818251353|8095.1818251353|8095.1818251353|8095.1818251353|8095.1818251353|8095.1818251353|8095.1818251353|8095.1818251353|8095.1818251353|8095.1818251353|8028.4242501503|8013.3795663776|8013.3795663776|8013.3795663776|8013.3795663776|8013.3795663776|8008.9187111379|8008.9187111379|8008.9187111379|8008.9187111379|7884.3541234866|7807.0601372073|7754.5112635637|7700.5680706263|7651.7423006959|7636.1516765607|7636.1516765607|7636.1516765607|7636.1516765607|7636.1516765607|7636.1516765607||||7636.1516765607|7636.1516765607|7361.279640623|7039.8039682528|7039.8039682528|7039.8039682528|7039.8039682528|7039.8039682528|7039.8039682528|7039.8039682528|7015.8932980587|6943.7703311763|6864.7448124181|6773.0497915757|6751.7219906397|6688.0244340441|6673.9160378268|6627.6844864742|6595.2049849713|6584.1166499681|6569.0184999646|6475.0205555162|6434.4672839069|6409.4080932299|6357.1201035888|6266.8001150987|6250.3334612207|6235.6188917482|6235.6188917482|6235.6188917482||6235.6188917482|6235.6188917482|6235.6188917482|6235.6188917482|6235.6188917482|6235.6188917482|6235.6188917482|6235.6188917482|-6581.9926810814|-6581.9926810814|-6581.9926810814|-6581.9926810814|-6581.9926810814|-6648.3465646722|-6648.3465646722|-6648.3465646722|-6648.3465646722|
04560|946089|/equities/kinden-corp|TOPIX500|2563.6281856172|2563.6281856172|2563.6281856172|2563.6281856172|2563.6281856172|2563.6281856172|2563.6281856172|2346.0261990795|2346.0261990795|2346.0261990795|2346.0261990795|2346.0261990795|2346.0261990795|2346.0261990795|2346.0261990795|2332.3048469568|2332.3048469568|2332.3048469568|2332.3048469568|2332.3048469568|2327.9220521742|2319.3022801936|2294.6692002151|2291.438000239||2289.0962965914|2289.0962965914||||2269.7181073237|2267.2414033041|2267.2414033041|2267.2414033041|2267.2414033041|2267.2414033041|2267.2414033041|2267.2414033041|2267.2414033041|2267.2414033041|2267.2414033041|2238.073781449|2234.4153127211|2203.9059030235|-2345.9419491592|-2345.9419491592|-2345.9419491592|-2345.9419491592|-2345.9419491592|-2345.9419491592|-2345.9419491592|-2345.9419491592|-2346.3743374836|-2346.3743374836|-2346.3743374836|-2346.3743374836||-2346.3743374836|-2346.3743374836|-2346.3743374836|-2346.3743374836|-2346.3743374836|-2398.2492638707|2237.4809839439|2237.4809839439|2237.4809839439|2237.4809839439|2237.4809839439|2237.4809839439|2237.4809839439||2199.6733154933|2183.4425727703|2171.0750808559|-2222.0952457181|-2222.0952457181|-2222.0952457181|-2222.0952457181|-2222.0952457181|-2227.7058266514|-2227.7058266514|-2227.7058266514|-2227.7058266514|-2227.7058266514|-2227.7058266514|-2227.7058266514|-2227.7058266514|-2227.7058266514|-2227.7058266514||-2227.7058266514|-2227.7058266514|-2227.7058266514|2120.8753156614|2120.8753156614|2120.8753156614|2120.8753156614|2120.8753156614|2120.8753156614|2120.8753156614|2120.8753156614|2120.8753156614|2120.8753156614|2120.8753156614||2093.0559062905|2039.6454514338|2024.6548783134|2024.6548783134|2012.5214547079|2012.5214547079|2010.690505231|1984.7950058122|1972.9388953469|1965.7376614965|1936.0696238851|-2006.2795612468|-2006.2795612468|-2006.2795612468|-2006.2795612468|-2006.2795612468|-2006.2795612468|-2006.2795612468|-2006.2795612468|-2012.1774095965|-2012.1774095965|1917.254285115|1917.254285115|1917.254285115|1917.254285115||1917.254285115|1917.254285115|1917.254285115|1917.254285115|1917.254285115|1917.254285115|1917.254285115|1917.254285115|1917.254285115|1917.254285115|1917.254285115|1917.254285115|1917.254285115|1899.5210430775|1899.5210430775|1899.5210430775|1899.5210430775|1899.5210430775||1899.5210430775|1899.5210430775|1899.5210430775|1899.5210430775|1899.5210430775|1895.0058889952|1895.0058889952|1895.0058889952|1893.6286221539|1893.6286221539|1893.6286221539|1893.6286221539|1871.6151357266|1868.740893429|1868.740893429|1868.740893429|1868.740893429|1868.740893429|1868.740893429|1868.740893429|1868.740893429|1868.740893429|1867.9343260322|1863.010362258|1838.3170691756|1835.6660756867|1835.6660756867|1835.6660756867|-1903.2642454798|-1903.2642454798|-1903.2642454798|-1903.2642454798|-1903.2642454798|1827.0184514354|1827.0184514354|1827.0184514354|1827.0184514354|1827.0184514354|1827.0184514354|1827.0184514354|1827.0184514354|1827.0184514354|1827.0184514354|1826.2427238171|1814.7696931301|1793.2441034778|1777.8445721949|1777.8445721949|1766.9821249731|1766.9821249731||||1766.9821249731|1766.9821249731|1749.5912499701|1683.6013888557|1651.1126542841|1648.6251714268|1621.527968252|1618.5866313911|1612.0962571013|1603.6069523347|1597.8966137053|1580.1073485614|1570.0081650682|1566.2312945202|1558.1055319828|1558.1055319828|1558.1055319828|1558.1055319828|1558.1055319828|1558.1055319828|1558.1055319828|-1622.0828905927|-1622.0828905927|-1622.0828905927|-1622.0828905927|-1622.0828905927|-1622.0828905927|-1622.0828905927|-1622.0828905927|-1629.8492476453||-1629.8492476453|-1630.3694415374|-1630.3694415374|-1641.8202981943|-1641.8202981943|1581.8453108712|1581.8453108712|1552.105900968|1541.7287788534|1524.254198726|1496.4311095382|1496.4311095382|1496.158984207|1496.158984207|1496.158984207|1496.158984207|1475.2322046744|
04561|946314|/equities/kintetsu-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|-4694.4145984467|-4694.4145984467|-4736.9606649408|-4784.7246438395|-4784.7246438395|-4784.7246438395|-4784.7246438395|-4784.7246438395|-4808.795856592|-4808.795856592|-4838.2731739911|-4855.4701933234|-4910.1335481371|4606.2754100202|4606.2754100202|4606.2754100202|4606.2754100202|4606.2754100202|4554.3060111336|4503.8400123707|4476.2111248563|4459.9568053959|4400.9520059954|4384.5577844394||4346.6197604882|4283.7836549237||||4283.7836549237|4248.7040610263|4238.2267344737|4212.3074827486|4207.1749808317|4167.9722009242|4159.8331948874|4159.8331948874|4159.8331948874|4159.8331948874|4159.8331948874|4159.8331948874|4142.3702165415|4094.4113517128|4025.7348352365|4019.6355990574|4019.6355990574|3999.6185464145|-4293.8837216975|-4293.8837216975|-4293.8837216975|-4293.8837216975|-4293.8837216975|-4320.7780692878|-4320.7780692878|-4320.7780692878||-4320.7780692878|-4320.7780692878|-4320.7780692878|-4320.7780692878|-4320.7780692878|-4320.7780692878|-4320.7780692878|-4320.7780692878|-4320.7780692878|-4328.475632542|-4367.6951472689|4118.2158675692|4118.2158675692||4108.2954084103|-4280.641916185|-4280.641916185|-4280.641916185|-4280.641916185|-4280.641916185|-4280.641916185|-4280.641916185|-4280.641916185|-4280.641916185|-4280.641916185|-4280.641916185|-4282.8799068722|-4305.033229858|-4342.8217492274|-4342.8217492274|-4342.8217492274|-4342.8217492274||-4342.8217492274|-4342.8217492274|-4342.8217492274|-4408.301943586|-4486.3604241802|-4486.3604241802|-4498.5115824225|-4537.6239804694|-4566.2269965287|-4566.2269965287|-4566.2269965287|-4603.8077739208|-4666.7864154675|-4676.9293505195||-4683.8334865409|-4683.8334865409|-4683.8334865409|-4683.8334865409|-4726.6483183788|-4747.1092426431|-4765.0410061054|-4765.0410061054|-4765.0410061054|-4765.0410061054|-4765.0410061054|-4765.0410061054|-4765.0410061054|-4765.6566734504|-4767.3963038338|-4788.2898543674|-4788.2898543674|-4788.2898543674|-4807.9887270748|4581.1931570174|4581.1931570174|4581.1931570174|4581.1931570174|4581.1931570174|4581.1931570174||4581.1931570174|4581.1931570174|4581.1931570174|4581.1931570174|4581.1931570174|4581.1931570174|4581.1931570174|4581.1931570174|-4781.6401575999|-4781.6401575999|-4781.6401575999|-4781.6401575999|-4781.6401575999|-4781.6401575999|-4781.6401575999|-4781.6401575999|-4781.6401575999|-4781.6401575999||-4847.0446195554|-4873.7162439505|-4949.5736043894|-4970.0817826549|-4980.2019807277|-5010.3355341419|-5059.5394823799|-5086.9883137554|4848.7264688989|4848.7264688989|4848.7264688989|4848.7264688989|4830.3205592119|4830.3205592119|4830.3205592119|4830.3205592119|4820.4672880132|4733.5747644592|4686.3329429104|4686.3329429104|4686.3329429104|4686.3329429104|4686.3329429104|4625.124064349|4625.124064349|4625.124064349|4613.1934048322|4582.6593387024|4526.1770430027|-4859.5381146126|-4859.5381146126|-4859.5381146126|-4859.5381146126|-4869.0182359588|-4869.0182359588|-4869.0182359588|-4869.0182359588|4641.9197429951|4641.9197429951|4641.9197429951|4641.9197429951|4641.9197429951|4614.0774922168|4595.6416580187|4568.7685089096|4555.3444732657|4555.3444732657|4555.3444732657|4555.3444732657|4512.3271925175||||4474.2619660709|4474.2619660709|4441.382740544|4441.382740544|4441.382740544|4441.382740544|4411.81415616|4346.4601735111|4343.2890816791|4303.6545351989|4288.5050391099|4236.1167101222|4208.4630112468|4188.087961053|4188.087961053|4188.087961053|4188.087961053|4159.8661957826|4159.8661957826|4159.8661957826|4159.8661957826|4142.9918425378|4142.9918425378|4142.9918425378|4142.9918425378|4142.9918425378|4142.9918425378|4142.9918425378|4142.9918425378|4142.9918425378||4142.9918425378|4142.9918425378|4142.9918425378|4142.9918425378|4142.9918425378|4142.9918425378|4142.9918425378|4142.9918425378|4092.7687139309|4028.0763488122|-4210.1662589767|-4210.1662589767|-4210.1662589767|-4210.1662589767|-4210.1662589767|-4210.1662589767|-4210.1662589767|
04562|44189|/equities/kirin-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2084.6705922346|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|2081.8097747692|-2134.7936494169|-2134.7936494169|-2134.7936494169||-2134.7936494169|-2134.7936494169||||-2134.7936494169|-2134.7936494169|-2138.4953933256|-2138.4953933256|-2138.4953933256|-2138.4953933256|-2138.4953933256|-2138.4953933256|-2138.4953933256|-2144.105992584|-2157.7011028711|-2169.2567986334|-2169.2567986334|-2169.2567986334|-2169.2567986334|-2169.2567986334|-2169.2567986334|-2169.2567986334|-2169.2567986334|-2169.2567986334|-2169.2567986334|-2169.2567986334|-2176.0075540371|-2198.3695044856|-2214.3054889097|2114.1425539831||2114.1425539831|2114.1425539831|2114.1425539831|2114.1425539831|2114.1425539831|2114.1425539831|2114.1425539831|2114.1425539831|2114.1425539831|2114.1425539831|2114.1425539831|2114.1425539831|2092.3250599813||2075.6945110903|2069.9105678781|-2135.9268425317|-2135.9268425317|-2135.9268425317|-2135.9268425317|-2135.9268425317|-2135.9268425317|-2138.5129439594|-2138.5129439594|-2138.5129439594|-2138.5129439594|-2146.7088266215|-2155.3986962461|-2155.498871561|-2155.498871561|-2155.498871561|-2155.498871561||-2155.498871561|-2155.498871561|-2155.498871561|2089.3743198944|2089.3743198944|2089.3743198944|2089.3743198944|2089.3743198944|2089.3743198944|2074.0825776605|2070.5618242722|2070.5618242722|2065.1565731755|2065.1565731755||2061.3128590839|2045.4031767599|2025.6701963999|2018.5779959999|2015.0452620026|2015.0452620026|2015.0452620026|2010.1891800029|2008.2935333366|2006.4928148184|2001.2142386871|-2062.156681422|-2062.156681422|-2062.156681422|-2062.156681422|-2062.156681422|-2068.1728376806|-2068.1728376806|-2068.1728376806|-2068.1728376806|-2068.1728376806|-2077.5531529784|-2079.5312810871|-2093.2014234302|-2099.8505227533||-2099.8505227533|-2108.250580837|-2118.8800834527|-2118.8800834527|-2118.8800834527|-2131.9878851242|-2131.9878851242|-2131.9878851242|-2131.9878851242|-2131.9878851242|-2131.9878851242|-2131.9878851242|-2131.9878851242|-2131.9878851242|-2131.9878851242|-2131.9878851242|-2131.9878851242|-2131.9878851242||-2131.9878851242|-2131.9878851242|-2134.2087612491|-2144.0930680545|-2151.6311867273|-2153.5847984287|-2153.5847984287|-2153.9831093652|-2176.8978992947|-2183.7597522157|-2183.7597522157|-2210.3719469063|2116.2476041666|2116.2476041666|2116.2476041666|2116.2476041666|2111.6917824073|2103.1297582303|2093.2830647004|2089.036738556|2079.9574872844|-2158.6938510975|-2158.6938510975|-2158.6938510975|-2158.6938510975|-2158.6938510975|-2158.6938510975|-2158.6938510975|-2158.6938510975|-2158.6938510975|-2158.6938510975|-2158.6938510975|-2158.6938510975|-2159.0765012194|-2194.4286533903|-2194.4286533903|-2194.4286533903|-2194.4286533903|-2194.4286533903|-2194.4286533903|-2194.4286533903|-2194.4286533903|-2194.4286533903|-2194.4286533903|-2194.4286533903|-2194.4286533903|-2194.4286533903|-2222.7818371003|2161.8835185837|2161.8835185837||||2161.8835185837|2161.8835185837|2161.8835185837|2161.8835185837|2161.8835185837|2138.259465093|2118.0382945478|2117.6814383864|2104.6738204293|2086.8042449215|2071.3658276906|2049.8896931726|2049.8896931726|2049.8896931726|2049.8896931726|2030.3213994693|2030.3213994693|2030.3213994693|2030.3213994693|2030.3213994693|2029.9511652528|2029.9511652528|2029.9511652528|2027.8068502809|2024.4798336454|2022.1525643142|2022.1525643142|2022.1525643142|2022.1525643142|2022.1525643142||2022.1525643142|2022.1525643142|2022.1525643142|2022.1525643142|2022.1525643142|2022.1525643142|2022.1525643142|2022.1525643142|-2081.5504276564|-2081.5504276564|-2081.5504276564|-2081.5504276564|-2081.5504276564|-2081.5504276564|-2081.5504276564|-2081.5504276564|-2081.5504276564|
04563|952180|/equities/kobayashi-pharmaceutical|TOPIX500/EAFAGROWTH|-6647.3204563573|-6665.1338403971|-6808.9820448856|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6479.3619753704|6474.628795567|-6847.7645560522|-6847.7645560522|-6847.7645560522||-6847.7645560522|-6847.7645560522||||-6847.7645560522|-6847.7645560522|-6847.7645560522|-6847.7645560522|-6847.7645560522|-6847.7645560522|-6847.7645560522|-6889.5161733914|-6907.1846371015|-6932.0921445698|-6932.0921445698|-6952.2446012122|-6952.2446012122|-6952.2446012122|-6952.2446012122|-6952.2446012122|-7033.6606680136|6577.9382094841|6577.9382094841|6577.9382094841|6577.9382094841|6577.9382094841|6577.9382094841|6508.4898177511|6508.4898177511|6508.4898177511||6508.4898177511|6508.4898177511|6508.4898177511|6508.4898177511|6508.4898177511|6508.4898177511|6508.4898177511|6508.4898177511|6508.4898177511|6508.4898177511|6383.7109086124|-6484.4278469061|-6484.4278469061||-6484.4278469061|-6484.4278469061|-6484.4278469061|-6484.4278469061|-6533.5309410068|-6551.0890823138|-6551.0890823138|-6551.0890823138|-6570.9803485356|-6570.9803485356|-6609.1177142415|-6609.1177142415|-6644.2974602683|-6660.1638447425|-6783.3487163806|-6908.5862016004|-6908.5862016004|-6908.5862016004||-6908.5862016004|-6908.5862016004|-6908.5862016004|-6908.5862016004|-6908.5862016004|-6908.5862016004|-6908.5862016004|-6908.5862016004|-6908.5862016004|-6908.5862016004|-6908.5862016004|-7062.5402240005|-7191.655804445|-7234.3397827166||-7260.6553141296|-7299.8392379217|-7313.143673418|-7313.143673418|-7313.143673418|-7381.3818593534|-7441.2020659482|-7463.1689621647|-7479.6160026724|-7479.6160026724|-7510.906669636|-7514.9518551511|-7559.3417964829|-7559.3417964829|-7571.3505769838|-7571.3505769838|-7571.3505769838|-7571.3505769838|-7571.3505769838|-7571.3505769838|-7574.389529982|-7824.7105888689|-7965.122876521|7577.9594117024|7577.9594117024||-7826.0468565049|-7826.0468565049|-7826.0468565049|-7826.0468565049|-7826.0468565049|-7832.5802323599|-7832.5802323599|-7832.5802323599|-7832.5802323599|-7832.5802323599|-7832.5802323599|-7832.5802323599|-7832.5802323599|-7832.5802323599|-7832.5802323599|-7870.5288117761|-7870.5288117761|-7870.5288117761||-7870.5288117761|-7870.5288117761|-7870.5288117761|-7870.5288117761|-7870.5288117761|-7938.7542353068|-7977.3380392297|-8027.6533769219|-8048.3370854688|-8119.175414159|-8119.175414159|-8212.9726823989|-8245.8242992579|-8245.8242992579|7930.1667440056|7930.1667440056|7930.1667440056|7930.1667440056|7928.730548155|7928.730548155|7899.9228312834|-8175.6021642615|-8175.6021642615|-8175.6021642615|-8175.6021642615|-8175.6021642615|-8175.6021642615|-8175.6021642615|-8175.6021642615|-8175.6021642615|-8175.6021642615|-8175.6021642615|-8175.6021642615|-8200.1135158461|-8251.312982526|-8251.312982526|-8268.6810916956|-8361.8678796618|-8519.2976440686|-8526.622282673|-8526.622282673|-8526.622282673|-8543.0050173128|-8543.0050173128|-8543.0050173128|-8543.0050173128|-8543.0050173128|8251.8937876528|8251.8937876528|8251.8937876528||||8251.8937876528|8251.8937876528|8251.8937876528|8251.8937876528|8251.8937876528|8192.1042085031|8137.3380094479|8127.0422327199|8064.2496700246|8064.2496700246|8018.0551889162|7966.7279876847|7965.8088752052|-8258.8128712008|-8258.8128712008|-8258.8128712008|-8258.8128712008|-8301.2141905089|-8301.2141905089|-8301.2141905089|-8301.2141905089|-8301.2141905089|-8301.2141905089|-8301.2141905089|-8301.2141905089|-8301.2141905089|-8301.2141905089|-8301.2141905089|-8301.2141905089|-8301.2141905089||-8301.2141905089|-8301.2141905089|-8301.2141905089|-8361.9928277888|-8361.9928277888|-8452.2142530986|-8538.5713923318|-8555.8485651875|-8555.8485651875|-8555.8485651875|-8555.8485651875|-8555.8485651875|-8555.8485651875|-8596.726426869|-8596.726426869|-8596.726426869|-8633.5849187433|
04564|951896|/equities/kobe-bussan-co-ltd|TOPIX500/EAFAGROWTH|-3910.4630924237|-3910.4630924237|-3911.0145471375|-3913.5717190416|-3958.6352433796|-3977.2965967649|-3977.2965967649|-4028.1628852944|-4068.6455374004|-4068.6455374004|-4103.4035333375|-4103.4035333375|-4103.4035333375|-4103.4035333375|-4103.4035333375|-4171.6705925972|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846||3906.5887386846|3906.5887386846||||3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3906.5887386846|3859.4058502278|3859.4058502278|3758.0620558087|3742.7911731208|3696.4901923564|3647.0446581738|3613.9767014096|3613.9767014096|3613.9767014096|3613.9767014096|3613.9767014096|3613.9767014096||3559.1053786975|3559.1053786975|3559.1053786975|3559.1053786975|3559.1053786975|3559.1053786975|3559.1053786975|3559.1053786975|3559.1053786975|3559.1053786975|3559.1053786975|3559.1053786975|3559.1053786975||3548.0514523055|3548.0514523055|3548.0514523055|3548.0514523055|3548.0514523055|3548.0514523055|3548.0514523055|3548.0514523055|3548.0514523055|3548.0514523055|3548.0514523055|3548.0514523055|3548.0514523055|3496.0809112865|3496.0809112865|3496.0809112865|3496.0809112865|3496.0809112865||3483.4232347627|3401.525816403|-3706.8631896259|-3706.8631896259|-3711.0702106954|-3727.6909611734|-3727.6909611734|-3727.6909611734|-3780.7098232831|-3780.7098232831|-3780.7098232831|-3787.2886925368|3521.5805631203|3521.5805631203||3521.5805631203|3521.5805631203|3507.0895145781|-3662.5314634839|-3662.5314634839|-3681.0905149821|-3722.4339055357|-3762.0376728174|-3766.644817087|-3766.644817087|-3766.644817087|-3766.644817087|-3766.644817087|-3766.644817087|-3766.644817087|-3766.644817087|-3797.6397434114|-3797.6397434114|-3797.6397434114|-3797.6397434114|-3797.6397434114|3639.6592845429|3639.6592845429|3639.6592845429|3639.6592845429||3631.2645488184|3631.2645488184|3619.9903630853|3619.9903630853|3619.9903630853|3619.9903630853|3619.9903630853|3619.9903630853|3619.9903630853|3619.9903630853|3619.9903630853|3619.9903630853|3619.9903630853|3619.9903630853|3619.9903630853|3619.9903630853|3619.9903630853|3619.9903630853||3619.9903630853|3613.3781812059|-3760.7830161785|-3760.7830161785|-3760.7830161785|-3762.0922401984|-3830.269155776|-3869.1879508622|-3884.5421676246|-3912.3801862496|-3925.3661129023|-3925.3661129023|-3925.3661129023|-3925.3661129023|-3925.3661129023|-3925.3661129023|-3925.3661129023|-3925.3661129023|-3934.7174233362|-3934.7174233362|-3956.5193592624|-3988.4103991804|-4008.0671102005|-4086.512122474|-4086.512122474|-4086.512122474|-4086.512122474|-4086.512122474|-4086.512122474|-4086.512122474|-4086.512122474|-4086.512122474|-4086.512122474|-4140.8468027489|-4207.0520030544|3934.210481551|3934.210481551|3934.210481551|3934.210481551|3895.23386839|3839.9820759889|3834.6427654169|3834.6427654169|3834.6427654169|3798.7697393521|3761.9663770579|3744.4070856199|3720.0087476788|3720.0087476788|3683.757306244||||3683.757306244|3683.757306244|3683.757306244|3683.757306244|3683.757306244|3683.757306244|3663.8970069377|3636.8300077086|3556.9753192162|3556.9753192162|3556.9753192162|3536.6392435735|3513.2102706373|3505.9123085317|3505.9123085317|3505.9123085317|3505.9123085317|3505.9123085317|3505.9123085317|3505.9123085317|3505.9123085317|3505.9123085317|3505.9123085317|3505.9123085317|3505.9123085317|3474.7682821379|3474.7682821379|3469.1869801532|3411.0410890591|-3713.4331842045||-3713.4331842045|-3713.4331842045|-3713.4331842045|-3713.4331842045|-3738.6212150673|-3738.6212150673|-3767.4220678222|-3767.4220678222|-3767.4220678222|-3767.4220678222|-3767.4220678222|-3767.4220678222|-3767.4220678222|-3767.4220678222|-3767.4220678222|-3767.4220678222|-3767.4220678222|
04565|44285|/equities/kobe-steel,-ltd.|NIKKE225/TOPIX500|1954.5894444074|1954.5894444074|1912.5807158587|1912.5807158587|1912.5807158587|1912.5807158587|1912.5807158587|1896.0341287318|1876.7601430354|1874.4926226794|1874.4926226794|1874.4926226794|1874.4926226794|1874.4926226794|1874.4926226794|1874.4926226794|1874.4926226794|1860.9918029771|1829.213114419|1820.0663435103|1820.0663435103|1820.0663435103|1812.9985722349|1812.9985722349||1783.9984135943|1719.8315706604||||1706.0906340671|1700.100704519|1658.61189391|-1764.7389562663|-1764.7389562663|-1764.7389562663|-1764.7389562663|-1764.7389562663|-1764.7389562663|-1764.7389562663|-1764.7389562663|-1764.7389562663|-1780.1821736292|-1785.5575084077|-1785.5575084077|-1785.5575084077|-1830.1472315641|-1844.4163352643|-1844.4163352643|-1862.2967561925|-1862.2967561925|-1862.2967561925|-1872.3575068805|-1874.4020684494|-1874.4020684494|-1874.4020684494||-1874.4020684494|-1874.4020684494|-1874.4020684494|-1874.4020684494|-1874.4020684494|-1874.4020684494|-1874.4020684494|-1874.4020684494|-1874.4020684494|-1900.6534534777|-1900.6534534777|-1900.6534534777|-1900.6534534777||-1900.6534534777|-1900.6534534777|-1900.6534534777|-1900.6534534777|-1900.6534534777|-1900.6534534777|-1900.6534534777|-1900.6534534777|-1932.5316149753|-1946.3406833059|-1964.9896481176|-1993.377560036|-1993.377560036|-1993.377560036|-1993.377560036|-1993.377560036|-1993.377560036|-1993.377560036||-1993.377560036|-1993.377560036|-1993.377560036|-2080.3917333733|-2164.018592637|-2188.8262140411|1954.1836665341|1954.1836665341|1954.1836665341|1954.1836665341|1954.1836665341|1954.1836665341|1954.1836665341|1929.4119339927||1929.4119339927|1886.7354822141|1858.4872869877|1858.4872869877|1858.4872869877|1854.9942208337|1854.9942208337|1854.9942208337|1805.0769120374|1800.4465689305|1717.9961877005|1680.4042355288|1680.4042355288|1680.4042355288|1630.8992001952|1630.8992001952|1630.8992001952|1630.8992001952|1630.8992001952|1630.8992001952|1630.8992001952|1630.8992001952|1630.8992001952|1630.8992001952|1630.8992001952||1624.5545681423|1624.5545681423|1462.7361947573|1462.7361947573|1462.7361947573|1462.7361947573|1462.7361947573|1449.7346608415|1408.677400935|1376.7529641173|1376.7529641173|1364.1421823525|1341.0746470583|1318.1662745093|1277.4347494547|1274.8441660608|1272.4003390637|1272.4003390637||1272.4003390637|1272.4003390637|1272.4003390637|1272.4003390637|1272.4003390637|1272.4003390637|1272.4003390637|1229.3787229955|1229.3787229955|1229.3787229955|1216.6541468186|1216.6541468186|1216.6541468186|1216.6541468186|1216.6541468186|1216.6541468186|1216.6541468186|1189.8781163493|1189.8781163493|1189.8781163493|1183.0594029004|1183.0594029004|1153.2604476671|1121.8677414809|1121.8677414809|1121.8677414809|1121.8677414809|1121.8677414809|1103.9919349788|1078.2132610875|1057.4319196474|1057.4319196474|1057.4319196474|1057.4319196474|1057.4319196474|1057.4319196474|1057.4319196474|1057.4319196474|1057.4319196474|1057.4319196474|1057.4319196474|1057.4319196474|1057.4319196474|1057.4319196474|1057.4319196474|1057.4319196474|-1073.3975012962|-1073.3975012962|-1073.3975012962|-1073.3975012962||||-1073.3975012962|-1073.3975012962|-1073.3975012962|-1073.3975012962|-1073.3975012962|-1082.0649254315|-1082.0649254315|-1082.0649254315|-1082.0649254315|-1082.0649254315|-1082.0649254315|-1082.0649254315|-1082.0649254315|-1082.0649254315|-1082.0649254315|-1082.0649254315|-1082.0649254315|-1082.0649254315|-1086.6832504794|-1109.5800445044|-1109.5800445044|-1109.5800445044|-1109.5800445044|-1109.5800445044|-1118.9473319684|-1118.9473319684|-1118.9473319684|-1118.9473319684|-1122.4414799649|-1136.7610863764||-1136.7610863764|1003.6473044748|1003.6473044748|1003.6473044748|1003.6473044748|1003.6473044748|1003.6473044748|1003.6473044748|985.10811608306|958.17568453674|939.91742726304|907.46380807005|887.57089785561|865.82826895754|865.82826895754|847.36474328616|824.52090985755|
04566|951986|/equities/koei-tecmo-holdings|TOPIX500/EAFAGROWTH|1701.1494951089|1701.1494951089|1701.1494951089|1701.1494951089|1701.1494951089|1701.1494951089|1697.385563058|1697.385563058|1697.385563058|1697.385563058|1697.385563058|1697.385563058|1697.385563058|1697.385563058|1651.2292720322|1651.2292720322|1651.2292720322|1651.2292720322|1651.2292720322|1651.2292720322|1626.8077432496|1626.8077432496|1597.591936944|-1739.788885926||-1739.788885926|-1739.788885926||||-1739.788885926|-1743.5087598436|-1743.5087598436|-1743.5087598436|-1750.356493634|-1750.356493634|-1757.4995711539|-1757.4995711539|-1757.4995711539|-1757.4995711539|-1774.5550790598|-1777.8111989554|-1794.3735543949|-1822.2761715499|-1822.7513017221|-1846.6958908023|-1870.6065453359|-1887.5436150012|-1887.5436150012|-1887.5436150012|-1916.7706833347|-1939.9952037052|-1951.0403749447|-1951.0403749447|-1978.2393054941|-2003.8492283268||-2006.7191060724|-2006.7191060724|-2006.7191060724|-2036.4934511915|-2038.5240441124|-2038.5240441124|-2038.5240441124|-2038.5240441124|-2038.5240441124|-2038.5240441124|-2038.5240441124|-2038.5240441124|-2038.5240441124||-2038.5240441124|-2038.5240441124|-2038.5240441124|-2038.5240441124|-2051.6656045693|-2080.1562272992|-2095.7021324682|-2095.7021324682|-2110.9745916313|-2121.9717684792|-2143.8852983103|-2156.2058870114|-2168.3251691499|-2168.3251691499|-2192.3728648458|-2192.3728648458|-2192.3728648458|-2192.3728648458||-2192.3728648458|-2192.3728648458|-2192.3728648458|-2197.7198498287|-2215.549833143|-2229.1942590478|-2246.771398942|-2260.7737766022|-2267.4119020606|-2267.4119020606|-2267.4119020606|-2286.4576689563|-2312.7421869232|-2312.7421869232||-2312.7421869232|-2312.7421869232|-2312.7421869232|-2318.0190965813|-2321.0076209498|-2321.0076209498|-2321.0076209498|-2321.0076209498|-2321.0076209498|-2321.0076209498|-2321.0076209498|-2321.0076209498|-2321.0076209498|-2321.0076209498|-2321.0076209498|-2321.0076209498|-2321.0076209498|-2321.0076209498|-2321.0076209498|-2321.0076209498|-2321.0076209498|-2321.0076209498|-2358.3459395669|-2358.3459395669|-2358.3459395669||-2358.3459395669|-2376.0232661854|-2396.3036290949|-2400.2540323277|-2431.3100359196|-2450.6076740482|-2450.6076740482|-2450.6076740482|-2450.6076740482|-2450.6076740482|-2450.6076740482|-2450.6076740482|-2450.6076740482|-2451.6082395657|-2451.6082395657|-2462.0605726989|-2462.0605726989|-2462.0605726989||-2462.0605726989|-2462.0605726989|-2462.0605726989|-2462.1506363321|-2467.2784848135|-2485.003872015|-2504.86541335|2367.5111884198|2367.5111884198|2367.5111884198|2367.5111884198|2367.5111884198|2338.7902093553|-2451.4779836108|-2451.4779836108|-2451.4779836108|-2451.4779836108|-2451.4779836108|-2451.4779836108|-2451.4779836108|-2451.4779836108|-2451.4779836108|-2451.4779836108|-2451.4779836108|-2451.4779836108|-2451.4779836108|-2462.0588706787|-2465.0192658802|-2465.0192658802|-2465.0192658802|-2465.0192658802|-2465.0192658802|-2465.0192658802|-2477.2991843114|2352.1928884359|2352.1928884359|2352.1928884359|2352.1928884359|2352.1928884359|2352.1928884359|2352.1928884359|2352.1928884359|2352.1928884359|2352.1928884359|2328.2655659322|2328.2655659322|2328.2655659322|2328.2655659322|2328.2655659322|2328.2655659322||||2328.2655659322|2328.2655659322|2325.795073258|2308.6056369533|2252.6729299481|-2423.002878779|-2423.002878779|-2423.002878779|-2423.002878779|-2423.002878779|-2423.002878779|-2423.002878779|-2423.002878779|-2423.002878779|-2423.002878779|-2423.002878779|-2423.002878779|-2423.002878779|-2467.66986531|2334.2858584398|2334.2858584398|2334.2858584398|2334.2858584398|2334.2858584398|2334.2858584398|2334.2858584398|2334.2858584398|2321.7620649331|2310.5134054812|2310.1815616458||2301.7572907176|2252.1192119084|-2413.7534290458|-2413.7534290458|-2413.7534290458|-2413.7534290458|-2413.7534290458|-2413.7534290458|-2413.7534290458|-2413.7534290458|-2413.7534290458|-2413.7534290458|-2413.7534290458|-2413.7534290458|-2429.8926989397|-2437.3807765997|-2437.5194772836|
04567|946249|/equities/koito-mfg-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2184.7357884405|-2185.3453204894|-2219.5781338771|-2291.6423709746|-2357.3526344162|-2373.9195937958|2204.1257286752|2204.1257286752|2204.1257286752|2192.5563651947|2163.3404057719|-2286.9413912957|-2286.9413912957|-2286.9413912957|-2286.9413912957|-2286.9413912957|-2286.9413912957|-2286.9413912957|-2286.9413912957|-2286.9413912957|-2286.9413912957|-2286.9413912957|-2286.9413912957|-2286.9413912957||-2286.9413912957|-2286.9413912957||||-2286.9413912957|-2286.9413912957|-2286.9413912957|-2294.6848792174|-2325.3864661724|-2325.3864661724|-2325.3864661724|-2325.3864661724|-2325.3864661724|-2325.3864661724|-2325.3864661724|-2325.3864661724|-2325.3864661724|-2325.3864661724|-2325.3864661724|-2325.3864661724|-2325.3864661724|-2325.3864661724|-2325.3864661724|-2325.3864661724|-2359.8460735249|-2362.6900816943|-2368.7667574381|-2390.7130638201|-2408.7614044172|-2408.7614044172||-2408.7614044172|-2422.846004908|2294.9477747623|2294.9477747623|2294.9477747623|2294.9477747623|2294.9477747623|2294.9477747623|2294.9477747623|2294.9477747623|2294.9477747623|2294.9477747623|2294.9477747623||2210.4697497359|2193.9663885954|-2332.3062177261|-2332.3062177261|-2332.3062177261|-2332.3062177261|-2332.3062177261|-2332.3062177261|-2348.5624641401|-2370.1249601557|-2394.2777335063|-2406.7691763966|-2406.7691763966|-2406.7691763966|-2406.7691763966|-2406.7691763966|-2406.7691763966|-2406.7691763966||-2406.7691763966|-2406.7691763966|-2406.7691763966|-2406.7691763966|-2406.7691763966|-2406.7691763966|-2423.8878720946|-2423.8878720946|-2426.4754761243|-2426.4754761243|-2426.4754761243|-2476.7227512492|-2494.2381515763|-2494.2381515763||-2494.2381515763|-2494.2381515763|-2511.3445151938|-2511.3445151938|-2511.3445151938|-2555.105016882|-2561.0709296928|-2561.0709296928|-2561.0709296928|-2561.0709296928|-2561.0709296928|-2561.0709296928|-2561.0709296928|-2561.0709296928|-2565.3288107698|-2568.4764564109|-2582.7238404565|-2585.165378285|-2634.6671855762|-2634.6671855762|-2634.6671855762|-2636.1857617513|-2672.6786241681|2505.5799998705|2505.5799998705||2505.5799998705|2505.5799998705|2505.5799998705|2505.5799998705|2505.5799998705|2505.5799998705|2505.5799998705|2505.5799998705|2505.5799998705|2505.5799998705|2505.5799998705|2505.5799998705|2504.3666665227|-2653.7458793256|-2653.7458793256|-2653.7458793256|-2653.7458793256|-2653.7458793256||-2653.7458793256|-2653.7458793256|-2653.7458793256|-2662.6898659173|-2674.877628797|-2711.2251431078|-2712.1668256753|-2742.2964729725|-2758.6905255251|-2767.5654636112|-2767.5654636112|-2809.5232696998|-2809.5232696998|-2809.5232696998|-2827.025855222|-2872.8065058023|2682.2244288599|2682.2244288599|2682.2244288599|2682.2244288599|2682.2244288599|2682.2244288599|2660.4438098443|2597.6561666486|2597.6561666486|2597.6561666486|2597.6561666486|2597.6561666486|2591.8103889926|2591.8103889926|2591.8103889926|2591.8103889926|2591.8103889926|2591.8103889926|2591.8103889926|2591.8103889926|2591.8103889926|2591.8103889926|2591.8103889926|2589.1794925835|2589.1794925835|2565.9227295694|2565.9227295694|2565.9227295694|2565.9227295694|2565.9227295694|2524.3585884105|2493.2010814958|2493.2010814958|2493.2010814958||||2483.9581253035|2483.9581253035|2451.8979170039|2447.6643522266|-2549.397545568|-2549.397545568|-2549.397545568|-2549.397545568|-2549.397545568|-2549.397545568|-2549.397545568|-2549.397545568|-2549.397545568|-2549.397545568|-2549.397545568|-2549.397545568|-2549.397545568|-2549.397545568|-2557.2194950755|2372.7620094986|2372.7620094986|2372.7620094986|2331.6244549984|2294.5271722205|2279.3079691339|2259.9532990376|-2384.4963460194|-2384.4963460194|-2384.4963460194|-2384.4963460194||-2384.4963460194|-2384.4963460194|-2384.4963460194|-2428.8349950856|-2428.8349950856|2302.2592653264|2302.2592653264|2297.7325170293|2250.9598975671|2250.9598975671|2234.6776639634|2202.7529599593|2191.1699555104|2175.1252952075|2175.1252952075|2175.1252952075|2175.1252952075|
04568|952668|/equities/kokuyo-co-ltd|TOPIX500|-2429.8031015232|2324.4915946036|2324.4915946036|2324.4915946036|2324.4915946036|2324.4915946036|2324.4915946036|2324.4915946036|2324.4915946036|2324.4915946036|2324.4915946036|2324.4915946036|2324.4915946036|2324.4915946036|2305.8795495596|2292.6439439551|2287.1159801915|2287.1159801915|2277.9765187549|2277.9765187549|2273.3722453764|2273.3722453764|2271.1913837516|2236.823759724||-2357.481885804|-2357.481885804||||-2357.481885804|-2357.481885804|-2371.4395384181|-2371.4395384181|-2371.4395384181|-2371.4395384181|-2371.4395384181|-2371.4395384181|-2371.4395384181|-2371.4395384181|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803||2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2270.8741017803|2261.8879996986|-2420.0113307686|-2420.0113307686|-2420.0113307686||-2420.0113307686|-2420.0113307686|-2420.0113307686|-2420.0113307686|-2420.0113307686|-2420.0113307686|-2420.0113307686|-2420.0113307686|-2420.0113307686|-2420.0113307686|-2420.0113307686|-2420.0113307686|-2420.0113307686|-2420.0113307686|-2420.0113307686|-2420.0113307686|-2420.0113307686|-2420.0113307686||-2420.0113307686|-2420.0113307686|-2420.0113307686|2302.6127008513|2302.6127008513|2302.6127008513|2302.6127008513|2302.6127008513|2302.6127008513|2302.6127008513|2302.6127008513|2302.6127008513|2302.6127008513|2302.6127008513||2296.3465762498|2296.3465762498|2296.3465762498|2296.3465762498|2296.3465762498|2296.3465762498|2296.3465762498|2296.3465762498|2246.3017513887|2216.307501543|2180.5916683811|2142.8518537568|2128.6409486186|2126.2425090369|2126.2425090369|2126.2425090369|2126.2425090369|2126.2425090369|2126.2425090369|2126.2425090369|2126.2425090369|2126.2425090369|2126.2425090369|2126.2425090369|2126.2425090369||2126.2425090369|2126.2425090369|2126.2425090369|2126.2425090369|2126.2425090369|2126.2425090369|2126.2425090369|2126.2425090369|2033.5194544854|1943.5086183287|1943.5086183287|1943.5086183287|1943.5086183287|1932.092754909|1932.092754909|1932.092754909|1926.9641721211|1922.6356281715||1922.6356281715|1922.6356281715|1922.6356281715|1922.6356281715|1922.6356281715|1914.9562535239|1914.4146138874|1914.4146138874|1914.4146138874|1914.1666878332|1914.1666878332|1914.1666878332|1914.1666878332|1898.3806779961|1898.3806779961|1898.3806779961|1898.3806779961|1847.0426063186|-1958.6610338565|-1958.6610338565|-1958.6610338565|-1958.6610338565|-1958.6610338565|-1958.6610338565|-1958.6610338565|-1958.6610338565|-1958.6610338565|-1958.6610338565|-1958.6610338565|-1958.6610338565|-1958.6610338565|-1973.4011487295|-1994.7234985883|-2033.8038873203|-2049.5598748004|-2062.066527556|1985.5220832375|1985.5220832375|1985.5220832375|1985.5220832375|1985.5220832375|1985.5220832375|1985.5220832375|1974.0245369306|1957.2494854784|1926.5734388622|1926.5734388622|1920.803820958|1905.6096555037|1905.6096555037||||1892.7329505597|1863.2588339552|1850.9542599502|1842.7664745545|1842.7664745545|1842.7664745545|-1904.7439559115|-1904.7439559115|-1904.7439559115|-1904.7439559115|-1904.7439559115|-1904.7439559115|-1904.7439559115|-1904.7439559115|-1904.7439559115|-1904.7439559115|-1904.7439559115|-1904.7439559115|-1904.7439559115|-1904.7439559115|-1904.7439559115|-1904.7439559115|-1904.7439559115|-1904.7439559115|-1904.7439559115|-1904.7439559115|-1904.7439559115|-1904.7439559115|-1904.7439559115|-1907.310403767||-1907.310403767|-1907.310403767|-1907.310403767|-1934.809140453|-1934.809140453|1841.0574205034|1841.0574205034|1841.0574205034|1812.9289142017|1812.9289142017|1803.4765713352|1793.4739681503|1792.3031113172|1792.3031113172|1792.3031113172|1786.6086399175|1786.6086399175|
04569|44151|/equities/komatsu-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|4098.3391914003|4098.3391914003|4063.4879904447|4055.5977671608|4025.7752968453|3924.2503298282|3901.0250985533|3901.0250985533|3789.8720376359|3789.8720376359|3789.8720376359|3789.8720376359|3789.8720376359|3789.8720376359|3770.8022640399|3735.7260137722|3735.7260137722|3735.7260137722|3682.7111281138|3682.7111281138|3678.0679201264|3662.2976890294|3604.9418766993|3599.8243074437||3582.1936749374|-3780.0954850165||||-3780.0954850165|-3780.0954850165|-3780.0954850165|-3780.0954850165|-3780.0954850165|-3780.0954850165|-3780.0954850165|-3780.0954850165|-3780.0954850165|-3780.0954850165|-3780.0954850165|-3780.0954850165|-3798.691716227|-3798.691716227|-3798.691716227|-3798.691716227|3663.4473573314|3663.4473573314|3663.4473573314|3663.4473573314|3663.4473573314|3663.4473573314|3663.4473573314|3663.4473573314|3663.4473573314|3663.4473573314||3622.9421911268|3622.9421911268|3622.9421911268|3533.6579901409|-3744.7163099424|-3744.7163099424|-3744.7163099424|-3744.7163099424|-3744.7163099424|-3744.7163099424|-3744.7163099424|-3744.7163099424|-3744.7163099424||-3744.7163099424|-3744.7163099424|-3744.7163099424|-3774.0736777137|-3927.322096805|-3927.322096805|-3927.322096805|-3927.322096805|-4015.8578853388|-4028.2623414773|-4028.2623414773|-4028.2623414773|-4028.2623414773|-4028.2623414773|-4028.2623414773|-4028.2623414773|-4028.2623414773|-4028.2623414773||-4028.2623414773|-4050.2359349748|-4099.4843721942|-4222.8715246603|-4337.4683607336|-4357.1315119262|-4421.5905688069|-4441.1006320077|4270.9566320481|4270.9566320481|4270.9566320481|4270.9566320481|4270.9566320481|4270.9566320481||4250.5073689424|4178.1748543804|4175.6942826449|4143.1047584943|4120.1719538826|4084.0024122007|4084.0024122007|4067.9471246675|4058.6634718528|4007.7371909475|3953.3746566083|3921.6940628982|3906.5489587757|3890.2766208619|3884.9209485202|3884.9209485202|3884.9209485202|3884.9209485202|3884.9209485202|3884.9209485202|3884.9209485202|3884.9209485202|3884.9209485202|3884.9209485202|3884.9209485202||3884.9209485202|3884.9209485202|3884.9209485202|3884.9209485202|3884.9209485202|3884.9209485202|3884.9209485202|3812.0788316891|3772.9764796546|3769.4073794987|3769.4073794987|3769.4073794987|3746.7304216653|3684.4226907392|-3896.5258584382|-3896.5258584382|-3896.5258584382|-3896.5258584382||-3896.5258584382|-3896.5258584382|-3896.5258584382|-3923.8620649313|-3960.291183257|3721.1417411692|3721.1417411692|3721.1417411692|3721.1417411692|3721.1417411692|3654.9712853941|3654.9712853941|3610.0193331437|3610.0193331437|3610.0193331437|3610.0193331437|3610.0193331437|3610.0193331437|3610.0193331437|3610.0193331437|3610.0193331437|3610.0193331437|3556.9103701597|3400.5115223996|3341.8461359996|3304.3959341558|3304.3959341558|3304.3959341558|3288.211029822|3288.211029822|-3482.208605158|-3482.208605158|-3527.7873390644|3302.637779049|3302.637779049|3302.637779049|3302.637779049|3302.637779049|3302.637779049|3298.7641989433|3252.9046654926|3236.0766074847|3236.0766074847|3236.0766074847|3236.0766074847|3236.0766074847|3236.0766074847|3236.0766074847|3236.0766074847|3236.0766074847||||3236.0766074847|3236.0766074847|3165.0295638719|3135.4932289052|3135.4932289052|3135.4932289052|3115.3960615983|3115.3960615983|3115.3960615983|-3279.8614659562|-3279.8614659562|-3279.8614659562|-3279.8614659562|-3279.8614659562|-3279.8614659562|-3279.8614659562|-3279.8614659562|-3298.4016288402|-3322.5018098224|-3360.3781260083|-3360.3781260083|-3360.3781260083|-3360.3781260083|-3360.3781260083|-3360.3781260083|-3360.3781260083|-3360.3781260083|-3360.3781260083|-3360.3781260083|-3360.3781260083||-3360.3781260083|-3367.485340751|-3367.485340751|-3434.6485688284|-3434.6485688284|-3496.2761875871|3325.9668208682|3325.9668208682|3325.9668208682|3276.545457862|3276.545457862|3238.6616198466|3216.846244274|3180.7873381505|3180.7873381505|3180.7873381505|3180.7873381505|
04570|44323|/equities/konami-corp.|NIKKE225/TOPIX500/EAFAGROWTH|8623.4334766422|8623.4334766422|8623.4334766422|8619.3808353608|8619.3808353608|8606.9787059564|8465.1639394471|8465.1639394471|8465.1639394471|8465.1639394471|8465.1639394471|8465.1639394471|8465.1639394471|8465.1639394471|8382.0154882746|8314.6283203051|8140.6496270464|8140.6496270464|8140.6496270464|8140.6496270464|7994.4995856071|7784.6662062301|7687.4068958112|7514.063217568||7310.1257972978|-7635.3324100275||||-7635.3324100275|-7635.3324100275|-7635.3324100275|-7635.3324100275|-7635.3324100275|-7635.3324100275|-7635.3324100275|-7635.3324100275|-7635.3324100275|-7635.3324100275|-7772.2582333639|-7791.386758766|-7791.386758766|-7791.386758766|-7791.386758766|-7791.386758766|-7791.386758766|-7791.386758766|-7791.386758766|-7791.386758766|-7791.386758766|-7807.0408430733|-7845.8899297201|-7845.8899297201|-7907.377699689|-7930.5307774323||-7935.8119749247|-7987.7355276941|-8186.8172529935|7600.6548697785|7600.6548697785|7600.6548697785|7600.6548697785|7600.6548697785|7600.6548697785|7600.6548697785|7600.6548697785|7600.6548697785|7600.6548697785||7600.6548697785|7600.6548697785|7600.6548697785|7600.6548697785|7600.6548697785|7600.6548697785|7600.6548697785|7600.6548697785|7600.6548697785|7600.6548697785|7600.6548697785|7597.005410865|-8119.9834503655|-8119.9834503655|-8119.9834503655|-8119.9834503655|-8119.9834503655|-8119.9834503655||-8119.9834503655|-8119.9834503655|-8199.8705004061|-8331.8765045569|-8331.8765045569|-8331.8765045569|-8331.8765045569|-8331.8765045569|-8331.8765045569|-8331.8765045569|-8331.8765045569|-8498.5294495076|-8593.5560350409|8117.5960760051||8117.5960760051|8117.5960760051|8117.5960760051|8117.5960760051|8117.5960760051|8117.5960760051|8117.5960760051|8039.6623066724|8007.4581185248|8000.5207567823|8000.5207567823|8000.5207567823|8000.5207567823|7921.2452853136|7867.7555354096|7867.7555354096|7867.7555354096|7839.0061504551|7820.1405554994|7820.1405554994|7820.1405554994|7820.1405554994|7820.1405554994|7820.1405554994|7708.7672838882||7610.4636487647|7549.3484986274|7536.9427762527|7481.7136890594|7481.7136890594|7481.7136890594|7481.7136890594|7481.7136890594|7383.2374322882|-7774.7776689624|-7774.7776689624|-7774.7776689624|-7774.7776689624|-7774.7776689624|-7774.7776689624|-7774.7776689624|-7774.7776689624|-7774.7776689624||-7774.7776689624|-7774.7776689624|-7774.7776689624|-7774.7776689624|-7774.7776689624|-7807.9196321804|-7826.8791465348|-7826.8791465348|-7826.8791465348|-7826.8791465348|-7826.8791465348|-7826.8791465348|-7826.8791465348|-7826.8791465348|-7826.8791465348|7371.0937413681|7371.0937413681|7371.0937413681|7371.0937413681|7371.0937413681|7371.0937413681|7371.0937413681|7371.0937413681|7284.1041570756|7256.8935078618|7218.5236409794|7218.5236409794|7218.5236409794|7218.5236409794|7218.5236409794|7218.5236409794|7218.5236409794|7218.5236409794|7218.5236409794|7218.5236409794|7218.5236409794|7218.5236409794|7218.5236409794|7218.5236409794|7218.5236409794|7218.5236409794|7072.2484899771|6840.2760999746|6771.4178888607|6686.3801097045|6686.3801097045|6310.8157796145|6310.8157796145|6310.8157796145|6310.8157796145||||6310.8157796145|6284.2397551272|6230.8219501413|6152.5799446014|6093.8641291376|6093.8641291376|6087.5440163658|6087.5440163658|6087.5440163658|6087.5440163658|6065.0489070731|6045.6098967479|6040.1221074976|6027.3729722193|6027.3729722193|6022.3891390109|6022.3891390109|6022.3891390109|6022.3891390109|6022.3891390109|6022.3891390109|6022.3891390109|6022.3891390109|6022.3891390109|6022.3891390109|6022.3891390109|6022.3891390109|6022.3891390109|6022.3891390109|6022.3891390109||6022.3891390109|6022.3891390109|6022.3891390109|6022.3891390109|6022.3891390109|6022.3891390109|6022.3891390109|6022.3891390109|-6405.8798173063|-6405.8798173063|-6405.8798173063|-6405.8798173063|-6405.8798173063|-6405.8798173063|-6440.9775747848|-6459.721295625|6024.085427992|
04571|44210|/equities/konica-minolta,-inc.|NIKKE225/TOPIX500|448.31075962524|448.31075962524|442.9508386027|434.22314891674|418.57016817571|408.47796362243|-425.44114644437|-426.96065989136|-426.96065989136|-431.16739581027|-432.97778357616|-432.97778357616|-432.97778357616|-434.80344201448|-434.80344201448|-434.89826754864|-435.83182653752|-435.83182653752|-435.83182653752|-435.83182653752|-435.83182653752|-435.83182653752|-435.83182653752|-435.83182653752||-435.83182653752|-435.83182653752||||-435.83182653752|-435.83182653752|-436.28991329924|-436.28991329924|-438.75001726774|-438.75001726774|-438.75001726774|-449.49879364501|-449.49879364501|-452.94309048664|-458.2478888301|-462.36432634768|-470.77703843047|-471.0522594974|-473.13615018909|-473.13615018909|449.3121302866|449.3121302866|449.3121302866|449.3121302866|449.3121302866|449.3121302866|449.3121302866|449.3121302866|449.3121302866|449.3121302866||441.85789948294|440.12150405157|440.12150405157|435.54751868586|435.54751868586|431.18614170662|429.77610843395|429.77610843395|429.77610843395|429.77610843395|429.77610843395|429.77610843395|416.98455204141||-450.48489950077|-450.48489950077|-450.48489950077|-458.03321963301|-461.70890434866|-461.70890434866|-464.17209362254|-464.17209362254|-471.07455491209|-476.61060300562|-479.46178484728|-481.11207864292|-481.11207864292|-481.11207864292|-481.11207864292|-481.11207864292|-481.11207864292|-481.11207864292||-481.11207864292|-481.11207864292|-481.11207864292|-495.85786414155|-510.4587433604|477.81885563221|477.81885563221|477.81885563221|477.81885563221|477.81885563221|477.81885563221|477.81885563221|477.22093239191|476.84548823439||472.06721864368|463.60800410008|455.18111600583|450.14011838376|-472.59294138266|-472.59294138266|-472.59294138266|-472.59294138266|-472.59294138266|-472.59294138266|-472.59294138266|-472.59294138266|-472.59294138266|-472.59294138266|-472.59294138266|-472.59294138266|-475.74842180279|-475.74842180279|-475.74842180279|-478.09268817931|-479.48077583346|-481.98419910044|-484.46578762896|-492.52308583664|-495.09205591834||-495.09205591834|-495.09205591834|-495.09205591834|-495.09205591834|-495.87451471395|-505.43835273392|-509.8537340761|499.75339467721|499.75339467721|496.04123402472|496.04123402472|493.03471735712|486.86634041199|482.89593141751|482.12954243559|482.12954243559|481.96933363492|481.96933363492||481.96933363492|481.96933363492|481.96933363492|481.96933363492|481.96933363492|481.96933363492|481.96933363492|477.28814950049|472.64080763796|472.64080763796|472.64080763796|466.01201153838|-491.26772896953|-491.26772896953|-491.26772896953|-491.26772896953|-491.26772896953|-491.26772896953|-491.26772896953|-491.26772896953|-491.26772896953|-497.34746781663|-497.48947521879|-497.48947521879|-499.4129378319|-499.4129378319|-500.0010801245|-500.0010801245|-500.0010801245|-500.6618348494|-500.6618348494|-502.90203872156|-505.2244874684|-514.41609718711|-523.24010798568|-524.04456442853|-527.61057336856|-527.61057336856|-529.51174818728|-532.51305354143|-534.71981918695|-534.71981918695|-542.79979909661|-547.8886656629|-569.96748847271|-569.96748847271|-577.13054274746|-588.70060305273|550.61044105252|549.3449345028||||-573.24410319768|-573.24410319768|-573.24410319768|-573.24410319768|-573.24410319768|-575.25873884258|-575.25873884258|-575.25873884258|-575.25873884258|-575.25873884258|-575.25873884258|-575.25873884258|-575.25873884258|-579.42556768529|-579.42556768529|-579.42556768529|-584.53004520412|-584.53004520412|-584.53004520412|-584.53004520412|-584.53004520412|-584.53004520412|-584.53004520412|-584.53004520412|-584.53004520412|-584.53004520412|-584.53004520412|-584.53004520412|-584.53004520412|-584.53004520412||-584.53004520412|-584.53004520412|-584.53004520412|-588.31487062237|-588.31487062237|-602.23874513596|569.79996168882|569.79996168882|569.79996168882|569.79996168882|569.06709503901|569.06709503901|569.06709503901|569.06709503901|569.06709503901|569.06709503901|569.06709503901|
04572|952168|/equities/kose-corp|TOPIX500/EAFAGROWTH|-9971.5606955721|-9971.5606955721|-10029.234106191|-10078.492723693|-10078.492723693|-10107.42914758|-10107.42914758|-10107.42914758|-10107.42914758|-10107.42914758|-10107.42914758|-10107.42914758|-10107.42914758|-10107.42914758|-10107.42914758|-10326.310163978|-10632.455737754|-10931.019530526|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768||10155.647313768|10155.647313768||||10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10155.647313768|10000.997015297||9868.607794775|9786.3177328715|9786.3177328715|9786.3177328715|9786.3177328715|9786.3177328715|-10598.098124441|-10598.098124441|-10598.098124441|-10598.098124441|-10598.098124441|-10598.098124441|-10598.098124441||-10598.098124441|-10598.098124441|-10598.098124441|-10706.44236049|-10824.850086821|-10824.850086821|-10824.850086821|-10824.850086821|-10824.850086821|-10824.850086821|-10917.068008421|-10917.068008421|-11004.528405458|-11004.528405458|-11162.809339398|-11328.399265998|-11622.943628886|-11638.448921889||-11638.448921889|-11638.448921889|-11638.448921889|-11638.448921889|-11680.18027694|-11680.18027694|-11680.18027694|-11828.382528486|-11828.382528486|-11828.382528486|-11828.382528486|-12120.980587207|-12391.704473637|-12391.704473637||-12391.704473637|-12391.704473637|-12391.704473637|-12391.704473637|-12391.704473637|-12509.671637374|-12581.045231326|-12581.045231326|-12617.165615283|-12617.165615283|-12617.165615283|-12617.165615283|-12617.165615283|-12617.165615283|-12617.165615283|-12918.239572537|-13120.266191707|-13189.587890997|-13189.587890997|-13245.097656663|-13530.108507403|-13864.842786004|-13905.380873337|-13988.049894839|-13988.049894839||-13988.049894839|-14073.078070481|-14073.078070481|-14073.078070481|-14073.078070481|-14073.078070481|-14225.086744979|-14286.881699905|-14286.881699905|-14286.881699905|-14286.881699905|-14286.881699905|-14286.881699905|-14351.551481365|-14351.551481365|-14386.143804154|-14386.143804154|-14431.548671282||-14506.304761704|-14506.304761704|-14506.304761704|-14531.610816918|-14531.610816918|-14730.956463243|-14916.77202534|-14916.77202534|-14916.77202534|-14916.77202534|-14916.77202534|-15023.813013082|-15023.813013082|-15023.813013082|-15023.813013082|-15023.813013082|-15023.813013082|-15023.813013082|-15023.813013082|-15023.813013082|-15023.813013082|-15023.813013082|-15086.736681202|-15134.973996085|-15134.973996085|-15134.973996085|-15134.973996085|-15134.973996085|-15134.973996085|-15134.973996085|-15134.973996085|-15134.973996085|-15134.973996085|-15134.973996085|-15327.930859365|-15327.930859365|-15452.70095485|-15989.112172055|-16190.970057689|-16190.970057689|-16190.970057689|-16241.768235211|-16241.768235211|-16241.768235211|-16241.768235211|-16241.768235211|-16241.768235211|15336.016254822|15336.016254822|15336.016254822||||15336.016254822|15327.007461084|15327.007461084|15327.007461084|15327.007461084|15327.007461084|15327.007461084|15327.007461084|15327.007461084|15272.070509197|15272.070509197|15272.070509197|15272.070509197|15051.639412899|15051.639412899|15051.639412899|15051.639412899|15051.639412899|15051.639412899|15051.639412899|15051.639412899|-15801.636790412|-15801.636790412|-15801.636790412|-15801.636790412|-15801.636790412|-15801.636790412|-15801.636790412|-15801.636790412|-15801.636790412||-15801.636790412|-15801.636790412|-15801.636790412|-16008.48532268|14737.617249383|14737.617249383|14737.617249383|14737.617249383|14577.417351691|14577.417351691|14577.417351691|14412.33157985|14412.33157985|14412.33157985|14412.33157985|14412.33157985|14412.33157985|
04573|44166|/equities/kubota-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-2308.6079881235|2184.3891737181|2184.3891737181|2184.3891737181|2184.3891737181|2132.4046374646|2124.6254571934|2124.6254571934|2124.6254571934|2124.6254571934|2107.9043415778|2107.9043415778|2107.9043415778|2107.9043415778|2107.9043415778|2107.9043415778|2107.9043415778|2107.9043415778|2100.3911624418|2100.3911624418|2092.5940277059|2092.5940277059|2058.1600307843|2047.0389230937||2044.404358993|2025.5636854031||||2025.5636854031|2025.5636854031|2025.5636854031|-2128.5729528702|-2128.5729528702|-2128.5729528702|-2128.5729528702|-2128.5729528702|-2128.5729528702|-2128.5729528702|-2128.5729528702|-2128.5729528702|-2139.3588365224|-2159.7291996192|-2159.7291996192|-2159.7291996192|2021.8694199678|2021.8694199678|2021.8694199678|2021.8694199678|2021.8694199678|2021.8694199678|2021.8694199678|2021.8694199678|2021.8694199678|2021.8694199678||2021.8694199678|2021.8694199678|2021.8694199678|2011.9508831187|2011.9508831187|2011.9508831187|2011.9508831187|2011.9508831187|2011.9508831187|2011.9508831187|2011.9508831187|2011.9508831187|2011.9508831187||-2116.3454761185|-2116.3454761185|-2116.3454761185|-2116.3454761185|-2118.2963742089|-2118.2963742089|-2118.2963742089|-2118.2963742089|-2126.6070824544|-2150.6189805049|-2168.6599783387|-2209.7055314875|-2238.169463243|-2238.169463243|-2238.169463243|-2238.169463243|-2238.169463243|-2238.169463243||-2238.169463243|-2238.169463243|-2238.169463243|-2309.5771813811|-2362.5302015346|-2365.2280017051|-2369.8524712409|-2369.8524712409|-2422.0027458232|2281.8979639945|2281.8979639945|2281.8979639945|2281.8979639945|2279.1921822162||2269.2586775937|2269.2586775937|2269.2586775937|2269.2586775937|2269.2586775937|2269.2586775937|2269.2586775937|2254.7874195485|2249.3471328317|2237.7745920352|2223.2773244836|2180.447027204|2156.66336356|2099.3204039556|2094.9570887808|2094.9570887808|2094.9570887808|2094.9570887808|2094.9570887808|2094.9570887808|2094.9570887808|2094.9570887808|2094.9570887808|2094.9570887808|2094.9570887808||2094.9570887808|2094.9570887808|2094.9570887808|2063.0387346148|2063.0387346148|2063.0387346148|2063.0387346148|2042.6263717943|2020.0848575492|2005.4778567204|-2142.2986022395|-2142.2986022395|-2142.2986022395|-2142.2986022395|-2142.2986022395|-2142.2986022395|-2142.2986022395|-2142.2986022395||-2142.2986022395|-2142.2986022395|-2142.2986022395|-2142.2986022395|-2142.2986022395|-2142.2986022395|-2187.1651135994|-2214.1834595549|-2217.4501239176|-2217.4501239176|-2217.4501239176|-2217.4501239176|-2217.4501239176|-2217.4501239176|2078.6380899718|2078.6380899718|2078.6380899718|2078.6380899718|2078.6380899718|2078.6380899718|2078.6380899718|2078.6380899718|1996.5423221909|1941.9636913232|1921.9401233123|1921.9401233123|1921.9401233123|1921.9401233123|1921.9401233123|-2036.370218133|-2036.370218133|-2036.370218133|-2059.8557979256|-2080.3953310284|-2084.1084728291|-2084.1084728291|-2084.1084728291|-2084.1084728291|-2084.1084728291|-2084.1084728291|-2084.1084728291|-2084.1084728291|-2084.1084728291|-2084.1084728291|-2084.1084728291|2019.5227132616|2019.5227132616|2019.5227132616|2019.5227132616|1994.4327342408||||1994.4327342408|1994.4327342408|1956.0833855218|1956.0833855218|1956.0833855218|1956.0833855218|1921.3982061353|1913.9175384386|1913.9175384386|-1991.8306778113|-1991.8306778113|-1991.8306778113|-1991.8306778113|-1991.8306778113|-1991.8306778113|-1991.8306778113|-1991.8306778113|-1991.8306778113|-2018.8951975681|1918.5144752152|1918.5144752152|1918.5144752152|-2009.0456100973|-2009.0456100973|-2009.0456100973|-2009.0456100973|-2011.8006778859|-2031.0285309843|-2045.5888628043|-2045.5888628043||-2045.5888628043|-2048.9584725979|-2048.9584725979|-2099.2594139976|-2106.2049044418|2056.2223533034|2056.2223533034|2056.2223533034|2027.2683374116|2027.2683374116|2013.7148193463|1990.9038804925|1990.9038804925|1990.9038804925|1990.9038804925|1990.9038804925|1990.9038804925|
04574|44269|/equities/kuraray-co.,-ltd.|NIKKE225/TOPIX500|1483.5548451963|1483.5548451963|1483.5548451963|1483.5548451963|1483.5548451963|1470.6490037026|1470.6490037026|1470.6490037026|1470.6490037026|1470.6490037026|1461.9154366698|1461.9154366698|1461.457329222|1461.457329222|1447.2196756928|1447.2196756928|1447.2196756928|1447.2196756928|1427.7094761639|1427.7094761639|1413.3635508196|1413.3635508196|-1473.4451708956|-1473.4451708956||-1473.4451708956|-1473.4451708956||||-1473.4451708956|-1473.4451708956|-1473.4451708956|-1473.4451708956|-1473.4451708956|-1473.4451708956|-1473.4451708956|-1473.4451708956|-1473.4451708956|-1473.4451708956|-1478.7446343284|-1490.0495936983|-1518.4439929981|-1528.1322144423|-1533.7156968423|-1533.7156968423|-1561.7396631582|-1570.3545224175|-1570.3545224175|-1584.0050249083|-1594.7407714918|-1594.7407714918|-1598.1564127686|-1618.3404586318|-1633.4841682192|-1633.4841682192||-1633.4841682192|-1653.5484126635|-1653.5484126635|-1653.5484126635|-1653.5484126635|-1653.5484126635|-1653.5484126635|-1653.5484126635|-1653.5484126635|-1706.3037918484|-1748.5042131649|1645.2652143284|1645.2652143284||1645.2652143284|1645.2652143284|1645.2652143284|1645.2652143284|1645.2652143284|1645.2652143284|1645.2652143284|1645.2652143284|1645.2652143284|1645.2652143284|1645.2652143284|1645.2652143284|1645.2652143284|1645.2652143284|1645.2652143284|1645.2652143284|-1750.2648768047|-1750.2648768047||-1750.2648768047|-1750.2648768047|-1764.6276408941|-1811.5584898823|1700.032592754|1700.032592754|1700.032592754|1669.1132959588|1669.1132959588|1669.1132959588|1654.5874024183|1654.5874024183|1648.4535832325|1648.4535832325||1647.2262035916|1621.9457817685|1608.9397575205|1607.9371031268|1607.9371031268|1607.9371031268|1607.9371031268|1607.9371031268|1607.9371031268|1607.9371031268|1582.5412256965|1555.5458063294|1552.8651929993|1552.8651929993|1531.4057699992|1510.0064111102|1487.4801371731|1487.4801371731|1470.2557079701|1443.4507866335|1417.2508740372|1413.9084864657|1413.9084864657|1391.2543042786|1391.2543042786||1354.4214491984|-1409.8284577797|-1409.8284577797|-1419.1982864219|-1430.8869849132|1367.3556448379|1367.3556448379|1367.3556448379|1356.9507164865|-1410.8228316031|-1410.8228316031|-1410.8228316031|-1410.8228316031|-1410.8228316031|-1410.8228316031|-1410.8228316031|-1410.8228316031|-1410.8228316031||-1410.8228316031|-1410.8228316031|-1424.9698128924|-1444.7164587693|1368.031158412|1368.031158412|1368.031158412|1368.031158412|1368.031158412|1356.9593178052|1356.9593178052|1356.9593178052|1356.9593178052|1339.4459195324|1339.4459195324|1339.4459195324|1339.4459195324|1332.3517673105|1332.3517673105|1332.3517673105|1332.3517673105|1323.0453917413|1323.0453917413|1299.189324157|1285.8492490634|1284.3458348853|1284.3458348853|1284.3458348853|1284.3458348853|1284.3458348853|1284.3458348853|1284.3458348853|1284.3458348853|1284.3458348853|1278.0509276504|1266.4454751671|1265.4394168523|1257.8573047559|1257.8573047559|1255.9525608399|1255.5028453777|1238.7073546375|1238.7073546375|1238.7073546375|1238.7073546375|1225.5471720732|1225.5471720732|1225.5471720732|1225.5471720732|1225.5471720732||||1221.7746356369|1217.3607062632|1210.8452291814|1208.3815376744|1208.3815376744|1208.3815376744|1208.3815376744|1208.3815376744|1202.6461529716|1197.3594481131|1197.3594481131|1184.1216090145|-1234.201056868|-1234.201056868|-1234.201056868|-1234.201056868|-1234.201056868|-1234.201056868|-1234.201056868|-1234.201056868|-1234.201056868|-1234.201056868|-1234.201056868|-1234.201056868|-1234.201056868|-1234.201056868|-1234.201056868|-1234.201056868|-1234.201056868|-1234.201056868||-1234.201056868|-1250.3900631867|-1251.5445146519|-1275.3759440147|-1275.3759440147|1225.9897887316|1225.9897887316|1225.9897887316|1216.9330985906|1208.0923317674|1203.0470352971|1198.2744836634|1196.4160929593|1174.6373017275|1174.6373017275|1174.6373017275|1156.675681145|
04575|946200|/equities/kurita-water-industries-ltd|TOPIX500/EAFAGROWTH|-5726.4207010739|-5726.4207010739|-5726.4207010739|-5726.4207010739|-5726.4207010739|-5726.4207010739|-5729.3588902147|-5729.3588902147|-5757.676544683|-5779.0850496478|-5786.2377990177|-5786.2377990177|-5786.2377990177|-5786.2377990177|-5786.2377990177|-5786.2377990177|5410.0891370152|5410.0891370152|5398.6545966836|5390.2896255352|5390.2896255352|5347.1551394836|5185.6383238847|5185.6383238847||5185.6383238847|5185.6383238847||||5185.6383238847|5185.6383238847|5129.1177282369|5129.1177282369|5129.1177282369|5101.8530313743|5099.3370757708|5099.3370757708|4995.8189730786|4984.2433034207|4981.2147815786|-5334.8257522082|-5334.8257522082|-5334.8257522082|-5334.8257522082|-5334.8257522082|4908.1575185659|4908.1575185659|4908.1575185659|4908.1575185659|4908.1575185659|4908.1575185659|4908.1575185659|4835.1750206288|4789.5833562543|4769.0370625047||4652.8326249966|4652.8326249966|4652.8326249966|4652.8326249966|4652.8326249966|4652.8326249966|4652.8326249966|4517.1473611073|4473.390070106|4473.390070106|4473.390070106|4422.1914445754|4422.1914445754||-4728.7552416528|-4728.7552416528|-4728.7552416528|-4728.7552416528|-4728.7552416528|-4728.7552416528|-4728.7552416528|-4728.7552416528|-4728.7552416528|-4728.7552416528|-4809.7836018364|-5009.8151131516|-5129.3334730267|-5129.3334730267|-5235.2805602578|-5235.2805602578|-5235.2805602578|-5235.2805602578||-5235.2805602578|-5262.4784002865|-5295.9204447628|-5422.4671608475|-5503.3298282068|-5503.3298282068|-5529.2553646742|-5563.894849638|-5650.8649590581|-5650.8649590581|-5650.8649590581|-5650.8649590581|-5707.2388433979|-5798.3895358387||-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5798.3895358387|-5862.5439287097|5481.5711210864|5481.5711210864|5481.5711210864||5481.5711210864|5481.5711210864|5386.4215242383|5386.4215242383|5386.4215242383|5386.4215242383|5386.4215242383|5386.4215242383|5386.4215242383|5308.2772912094|-5672.7838115998|-5672.7838115998|-5672.7838115998|-5672.7838115998|-5672.7838115998|-5672.7838115998|-5672.7838115998|-5672.7838115998||-5672.7838115998|-5672.7838115998|-5672.7838115998|-5715.2392735799|-5715.2392735799|-5744.7155453127|-5744.7155453127|-5744.7155453127|-5744.7155453127|-5744.7155453127|-5744.7155453127|-5744.7155453127|-5744.7155453127|-5744.7155453127|-5805.9617170141|-5861.1796855712|-5951.9218728569|5649.1506560847|5649.1506560847|5649.1506560847|5649.1506560847|5649.1506560847|5649.1506560847|5649.1506560847|5649.1506560847|5649.1506560847|5649.1506560847|5649.1506560847|5649.1506560847|5649.1506560847|5649.1506560847|5649.1506560847|5649.1506560847|5649.1506560847|5649.1506560847|5649.1506560847|5649.1506560847|5649.1506560847|5649.1506560847|5580.0625383761|5580.0625383761|-5828.7158384757|-5828.7158384757|-5828.7158384757|-5828.7158384757|-5839.684264973|-5907.9825166366|-5944.8114082807|-5944.8114082807|-5944.8114082807||||-5978.0405552213|-5978.0405552213|-5978.0405552213|-5978.0405552213|-6155.045061357|-6196.9228373999|-6196.9228373999|-6196.9228373999|-6196.9228373999|-6196.9228373999|-6196.9228373999|-6196.9228373999|-6196.9228373999|-6196.9228373999|-6196.9228373999|-6196.9228373999|-6196.9228373999|-6196.9228373999|-6197.6920415555|-6230.4674820771|-6230.4674820771|-6230.4674820771|-6230.4674820771|-6230.4674820771|-6230.4674820771|-6230.4674820771|-6230.4674820771|-6230.4674820771|-6230.4674820771|-6230.4674820771||-6230.4674820771|-6230.4674820771|-6230.4674820771|-6257.4289902186|-6257.4289902186|5958.0809462022|5958.0809462022|5958.0809462022|5868.9381978082|5868.9381978082|5868.9381978082|5793.8202197869|5777.8672425061|5777.8672425061|5777.8672425061|5723.6987880825|5723.6987880825|
04576|993287|/equities/kusuri-no-aoki-holdings-co-ltd|TOPIX500|-3292.5588390055|-3359.287598895|-3370.7624677717|-3370.7624677717|-3417.286997249|-3417.286997249|-3435.2077747211|-3464.6197496901|-3469.4615145406|-3469.4615145406|-3469.4615145406|-3469.4615145406|-3520.9572383784|-3537.6385658993|-3537.6385658993|-3566.1701964628|-3566.1701964628|-3566.1701964628|-3566.1701964628|-3598.7446627365|-3609.1051808183|-3655.7835342426|-3662.4030395406|-3662.4030395406||-3662.4030395406|-3662.4030395406||||-3682.4478217118|-3757.9313220315|-3757.9313220315|-3757.9313220315|-3757.9313220315|-3757.9313220315|-3757.9313220315|-3809.6868173229|-3809.6868173229|-3871.7075748032|-3985.1750831147|-4102.8056479052|-4214.4507198946|-4252.6181727094|-4252.6181727094|-4324.8535252327|-4390.7261391474|-4433.6401546083|-4495.6557273425|-4561.4508081584|-4696.3342312871|-4769.3713680967|-4921.857075663|-5060.8967507367|-5170.7741674852|-5285.2490749836||-5489.8323055373|-5756.9803394859|-5966.0892660955|-6152.8769623283|9150.4111576194|9150.4111576194|9108.8580441759|9108.8580441759|9108.8580441759|9108.8580441759|9108.8580441759|9108.8580441759|9108.8580441759||9058.1951162666|9058.1951162666|8964.8279069629|8947.5356418532|8947.5356418532|8947.5356418532|8947.5356418532|8947.5356418532|8947.5356418532|8947.5356418532|8947.5356418532|8947.5356418532|8947.5356418532|8947.5356418532|8947.5356418532|8947.5356418532|8947.5356418532|8947.5356418532||8944.3173798369|8738.2970887076|8493.1078763418|-8963.8356033046|-8963.8356033046|-8963.8356033046|-8963.8356033046|-8963.8356033046|-8963.8356033046|-8963.8356033046|-8963.8356033046|-9162.1506703384|-9274.2229670427|8804.2090884885||8804.2090884885|8804.2090884885|8804.2090884885|8799.8397778528|8799.8397778528|8799.8397778528|8799.8397778528|8799.8397778528|8799.8397778528|8799.8397778528|8799.8397778528|8799.8397778528|8799.8397778528|8799.8397778528|8799.8397778528|8799.8397778528|8799.8397778528|8595.9330865032|8492.9812072257|8322.8398481219|8322.8398481219|8322.8398481219|8322.8398481219|8322.8398481219|8322.8398481219||8215.0998312465|8131.6664791628|7917.7405324031|7837.9339248923|7737.7839404721|7737.7839404721|7737.7839404721|7737.7839404721|7737.7839404721|7737.7839404721|7737.7839404721|7737.7839404721|7737.7839404721|7737.7839404721|7737.7839404721|7737.7839404721|7737.7839404721|7737.7839404721||7737.7839404721|7737.7839404721|7737.7839404721|7737.7839404721|7737.7839404721|7737.7839404721|7737.7839404721|7737.7839404721|7737.7839404721|7737.7839404721|7737.7839404721|7737.7839404721|7737.7839404721|7737.7839404721|7737.7839404721|7737.7839404721|7737.7839404721|7625.871044969|7470.914870332|7470.914870332|7433.7590991754|7433.7590991754|7356.3989990837|7170.3322212041|7162.7024680046|7039.8916311162|7010.2797915015|7010.2797915015|-7406.4793789878|-7406.4793789878|-7406.4793789878|-7406.4793789878|-7406.4793789878|6923.567233056|6923.567233056|6923.567233056|6923.567233056|6923.567233056|6923.567233056|6923.567233056|6877.2969256177|6419.2188062419|6371.0999080649|6371.0999080649|6371.0999080649|6371.0999080649|6371.0999080649|6371.0999080649|6334.5554534054|-6651.0072085803||||-6651.0072085803|-6651.0072085803|-6651.0072085803|-6651.0072085803|-6687.2302317559|-6716.7470312507|-6716.7470312507|-6716.7470312507|-6716.7470312507|-6716.7470312507|-6716.7470312507|-6716.7470312507|-6716.7470312507|-6716.7470312507|-6716.7470312507|-6716.7470312507|-6716.7470312507|-6741.3855902786|-6818.7617669762|-6924.9023124103|-6924.9023124103|-6924.9023124103|-6924.9023124103|-6924.9023124103|-6924.9023124103|-6924.9023124103|-6924.9023124103|-6924.9023124103|-6932.6692360114|-6936.5669580388||-6936.5669580388|-6952.7007438482|-6952.7007438482|-6952.7007438482|-6952.7007438482|-7066.8897153869|-7091.9905123509|-7091.9905123509|-7091.9905123509|-7091.9905123509|-7091.9905123509|-7091.9905123509|-7091.9905123509|-7234.4339026122|-7283.6838303854|-7283.6838303854|-7287.426478206|
04577|44316|/equities/kyocera-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2232.8197245558|-2232.8197245558|-2232.8197245558|-2238.7588814209|-2238.7588814209|-2238.7588814209|2150.4888356633|2150.4888356633|2150.4888356633|2150.4888356633|2150.4888356633|2150.4888356633|2150.4888356633|2150.4888356633|2113.6593391306|2113.6593391306|2113.6593391306|2113.6593391306|2113.6593391306|2082.4251100378|2082.4251100378|2061.0556778198|1986.4152903663|1986.4152903663||1986.4152903663|1986.4152903663||||1986.4152903663|1986.4152903663|1986.4152903663|1969.615810802|1969.615810802|1969.615810802|1969.615810802|1969.615810802|1969.615810802|1969.615810802|1969.615810802|1969.615810802|1969.615810802|1969.615810802|1962.4897762167|1958.9528341935|1958.9528341935|1958.9528341935|1958.9528341935|1958.9528341935|1958.9528341935|1958.9528341935|1958.9528341935|1958.9528341935|1958.9528341935|1958.9528341935||1924.6245549022|1924.6245549022|1924.6245549022|1924.6245549022|1924.6245549022|1924.6245549022|1924.6245549022|1924.6245549022|1924.6245549022|1924.6245549022|1924.6245549022|1924.6245549022|1924.6245549022||1899.3605487411|-1902.0182004342|-1902.0182004342|-1902.0182004342|-1902.0182004342|-1902.0182004342|-1907.1977520913|-1907.1977520913|-1910.0308546458|-1911.3330196641|-1911.3330196641|-1911.3330196641|-1911.3330196641|-1911.3330196641|-1911.3330196641|-1911.3330196641|-1911.3330196641|-1911.3330196641||-1911.3330196641|-1911.3330196641|-1911.3330196641|-1950.5034040105|1871.1074775253|1871.1074775253|1871.1074775253|1871.1074775253|1871.1074775253|1871.1074775253|1871.1074775253|1871.1074775253|1871.1074775253|1846.2194628754||1831.8576571145|1831.8576571145|1831.8576571145|1831.8576571145|1831.8576571145|1831.8576571145|1831.8576571145|1831.8576571145|1806.1196732696|1805.166336185|1799.890397953|-1876.7556105106|-1876.7556105106|-1876.7556105106|-1876.7556105106|-1876.7556105106|-1876.7556105106|-1876.7556105106|-1876.7556105106|-1876.7556105106|-1876.7556105106|-1890.4284479849|-1894.1982416667|-1894.1982416667|-1894.1982416667||-1894.1982416667|-1894.1982416667|-1894.1982416667|-1894.1982416667|-1894.2924798901|-1925.0861131808|-1949.461753084|-1949.461753084|-1949.461753084|-1949.461753084|-1963.5685738476|-1969.6338664102|-1969.6338664102|-1969.6338664102|-1969.6338664102|-1969.6338664102|-1969.6338664102|-1969.6338664102||-1969.6338664102|-1969.6338664102|-1969.6338664102|-1969.6338664102|-1969.6338664102|-1989.6932147396|1906.7625783274|1906.7625783274|1906.7625783274|1906.7625783274|1906.7625783274|1906.7625783274|1906.7625783274|1906.7625783274|1906.7625783274|1906.7625783274|1906.7625783274|1906.7625783274|1906.7625783274|1906.7625783274|1906.7625783274|1906.7625783274|1898.2070567059|1898.2070567059|1898.2070567059|1898.2070567059|1898.2070567059|1898.2070567059|1898.2070567059|1898.2070567059|1871.2856185621|1858.0027536541|1858.0027536541|1858.0027536541|1858.0027536541|1833.9641463127|1823.7080330292|1823.7080330292|1823.7080330292|1818.8589825542|1816.1877149907|1807.7631427704|1807.7631427704|1807.7631427704|1773.4979472622|1742.1532503217|1738.5537920892|1738.5537920892|1738.5537920892|1737.4224981305||||1737.4224981305|1725.4250901537|1701.6083859977|1701.6083859977|1701.6083859977|1701.6083859977|1698.5486002745|1698.5486002745|1691.4993034873|1691.4993034873|1691.4993034873|1678.8492694998|1678.0828131936|1678.0828131936|1678.0828131936|1676.7031800242|1658.4478729361|1658.4478729361|1658.4478729361|1658.4478729361|1657.7032165652|1657.6699640876|1657.6699640876|1644.1777812779|1642.7253532211|-1720.5333253068|-1720.5333253068|-1720.5333253068|-1720.5333253068|-1720.5333253068||-1720.5333253068|-1720.5333253068|-1720.5333253068|-1735.8497662449|-1735.8497662449|1678.7381184764|1678.7381184764|1678.7381184764|1653.3701126517|1648.9556301304|1648.9556301304|1622.6785104748|1620.3485170733|1620.3485170733|1620.3485170733|1620.2876073649|1620.2876073649|
04578|946090|/equities/kyowa-exeo-corp|TOPIX500|3168.6903691157|3168.6903691157|3168.6903691157|3168.6903691157|3168.6903691157|3143.6559656841|3125.8580766792|3125.8580766792|3125.8580766792|3125.8580766792|3125.8580766792|3125.8580766792|3125.8580766792|3125.8580766792|3118.1200851991|3115.0306687104|3115.0306687104|3115.0306687104|3115.0306687104|3115.0306687104|3115.0306687104|3115.0306687104|3056.0896319004|-3179.7925353469||-3179.7925353469|-3179.7925353469||||-3179.7925353469|-3179.7925353469|-3179.7925353469|-3179.7925353469|-3181.3008656594|-3181.3008656594|-3181.3008656594|-3181.3008656594|-3181.3008656594|-3181.3008656594|-3233.0565173993|-3235.9516859993|3080.5540568971|3080.5540568971|3080.5540568971|3080.5540568971|3080.5540568971|3080.5540568971|3080.5540568971|3080.5540568971|3080.5540568971|3080.5540568971|3080.5540568971|3080.5540568971|3080.5540568971|3080.5540568971||3080.5540568971|3080.5540568971|3080.5540568971|3080.5540568971|3080.5540568971|3080.5540568971|3080.5540568971|3080.5540568971|2979.4159260641|2979.4159260641|2979.4159260641|2979.4159260641|2979.4159260641||2979.4159260641|2979.4159260641|2925.2954734045|2913.1305824938|2913.1305824938|2913.1305824938|2913.1305824938|2913.1305824938|2913.1305824938|2913.1305824938|2913.1305824938|2913.1305824938|2913.1305824938|2913.1305824938|2913.1305824938|2913.1305824938|-3071.9312109529|-3071.9312109529||-3071.9312109529|-3071.9312109529|-3071.9312109529|-3154.1735677255|-3208.5167502784|-3208.5167502784|3075.6827318081|3075.6827318081|3075.6827318081|3075.6827318081|3075.6827318081|3075.6827318081|3075.6827318081|3075.6827318081||3063.1474797868|3040.233364168|3040.233364168|3040.233364168|3040.233364168|3040.233364168|3040.233364168|3006.1481824089|2999.0535360099|2986.2261511221|2983.695723469|2965.5508038544|2951.1120042827|2950.1800047585|2930.3666719539|2893.6995950049|2893.6995950049|2837.4995500054|-2992.6527923048|-2992.6527923048|-2992.6527923048|-2992.6527923048|-2992.6527923048|-2992.6527923048|-2992.6527923048||2867.8857444378|2867.8857444378|2867.8857444378|2867.8857444378|2867.8857444378|2867.8857444378|2867.8857444378|2867.8857444378|2853.4008271531|2815.6491693248|2815.6491693248|-2910.4281296979|-2910.4281296979|-2910.4281296979|-2910.4281296979|-2910.4281296979|-2910.4281296979|-2910.4281296979||-2910.4281296979|-2910.4281296979|-2928.9977555893|-2928.9977555893|-2928.9977555893|-2928.9977555893|-2928.9977555893|2814.1347659955|2814.1347659955|2814.1347659955|2781.981192587|2781.981192587|2756.3957695411|2731.87314066|2731.87314066|2731.87314066|2726.6647979926|2726.6647979926|2726.6647979926|2726.6647979926|2726.6647979926|2726.6647979926|2710.2108866585|2696.0120962872|2680.8467736525|2673.0453995709|2673.0453995709|2670.633777301|2662.0540460507|2662.0540460507|2608.0600511674|2595.235149117|2595.235149117|2595.235149117|2595.235149117|2595.235149117|2595.235149117|2595.235149117|2595.235149117|2595.235149117|2594.0132361002|2594.0132361002|2594.0132361002|2586.0039951854|2586.0039951854|2488.6711057615|2485.2667972365|2485.2667972365|2455.2964413738|2444.477734147||||2444.477734147|2444.477734147|2444.477734147|2411.8034761962|2411.8034761962|2411.8034761962|2402.4483068846|2395.1092298718|-2466.4485664879|-2466.4485664879|-2466.4485664879|-2466.4485664879|-2466.4485664879|-2466.4485664879|-2466.4485664879|-2466.4485664879|-2466.4485664879|-2466.4485664879|-2474.8479464097|-2474.8479464097|-2474.8479464097|-2474.8479464097|-2474.8479464097|-2474.8479464097|-2485.1849758138|-2485.1849758138|-2485.1849758138|-2485.1849758138|-2485.1849758138|-2485.1849758138||-2485.1849758138|-2485.1849758138|-2485.1849758138|-2486.6913281652|-2486.6913281652|2400.8500299517|2400.8500299517|2400.8500299517|2362.7778110575|2343.3086789527|2339.7884925342|2339.7884925342|2334.3205472603|2320.9211896574|2320.9211896574|2320.9211896574|2313.4248143449|
04579|44120|/equities/kyowa-hakko-kirin-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|2567.217614527|2490.8806828077|-2413.4936857692|-2420.6040952991|-2428.0021883389|-2428.0021883389|-2428.0021883389|-2436.335764821|-2441.9564053567|-2450.3682281741|-2466.3535868601|-2484.6280854445|-2484.6280854445|-2484.6280854445|-2484.6280854445|-2486.3089838272|-2511.4822042524|-2544.5635602805|2411.3477209564|2411.3477209564|2411.3477209564|2411.3477209564|2385.9696899516|2330.6885443907||-2457.7639862786|-2457.7639862786||||-2457.7639862786|-2457.7639862786|-2457.7639862786|-2457.7639862786|-2457.7639862786|-2457.7639862786|-2476.1266514207|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183||-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183||-2488.3614677183|-2488.3614677183|-2488.3614677183|-2488.3614677183|-2491.0504385281|-2491.0504385281|-2491.0504385281|-2491.0504385281|-2525.0838205867|-2550.3153562075|-2568.5170624528|-2623.2411805031|-2653.3235338923|-2660.4150376581|-2667.771226078|-2667.771226078|-2667.771226078|-2667.771226078||-2667.771226078|-2667.771226078|-2687.7180289755|-2699.7144766395|-2713.6137287235|-2713.6137287235|-2713.6137287235|-2713.6137287235|-2713.6137287235|-2713.6137287235|-2713.6137287235|-2713.6137287235|-2713.6137287235|-2713.6137287235||-2713.6137287235|-2713.6137287235|-2713.6137287235|-2713.6137287235|-2713.6137287235|-2720.8485874706|-2721.6315414816|-2721.6315414816|-2721.6315414816|-2721.6315414816|-2721.6315414816|-2721.6315414816|-2721.6315414816|-2721.6315414816|-2721.6315414816|-2721.6315414816|-2733.0990939416|-2733.0990939416|-2733.0990939416|-2733.0990939416|-2733.0990939416|-2744.1112355098|-2744.1112355098|-2744.1112355098|-2744.1112355098||-2744.1112355098|-2744.1112355098|-2744.1112355098|-2744.1112355098|-2744.1112355098|2620.9057126066|2620.9057126066|2620.9057126066|2607.8485059613|2607.8485059613|2607.8485059613|2607.8485059613|2607.8485059613|2607.8485059613|2572.527100084|2572.527100084|2572.527100084|-2697.548658613||-2697.548658613|-2697.548658613|-2697.548658613|-2722.9429540144|-2726.7421711271|-2748.157967919|-2779.2262934418|-2779.2262934418|-2779.2262934418|-2785.9738190639|-2785.9738190639|-2814.5264656266|-2816.4182951406|-2816.6736025271|-2816.6736025271|-2816.6736025271|-2816.6736025271|-2816.6736025271|-2816.6736025271|-2816.6736025271|-2816.6736025271|-2816.6736025271|-2816.6736025271|-2816.6736025271|-2816.6736025271|-2816.6736025271|-2816.6736025271|-2816.6736025271|-2816.6736025271|-2816.6736025271|-2816.6736025271|-2816.6736025271|-2816.6736025271|-2823.7484472523|-2837.2760525026|-2852.3067250029|-2855.9003579119|-2855.9003579119|-2855.9003579119|-2855.9003579119|-2855.9003579119|-2855.9003579119|-2855.9003579119|-2855.9003579119|-2855.9003579119|-2855.9003579119|-2900.3892865688|2988.879614103|2988.879614103|2988.879614103||||2988.879614103|2988.879614103|2988.879614103|2988.879614103|2988.879614103|2988.879614103|2988.879614103|2988.879614103|2988.879614103|2988.879614103|2988.879614103|2944.0329045589|2937.2587828432|2863.1764253813|2845.6960282015|2840.0511424461|2829.6679360512|2815.4800220181|2815.4800220181|2815.4800220181|2803.4778022423|-2936.1779703243|-2936.1779703243|-2936.1779703243|-2936.1779703243|-2936.1779703243|-2936.1779703243|-2936.1779703243|-2936.1779703243|-2936.1779703243||-2936.1779703243|-2936.1779703243|-2936.1779703243|-2941.0715683016|-2941.0715683016|-2970.6336365586|-2970.6336365586|-2970.6336365586|-2970.6336365586|-2970.6336365586|-2970.6336365586|-2970.6336365586|-2970.6336365586|-3003.1484850652|-3027.6649834057|-3032.461092673|-3046.9012140811|
04580|949896|/equities/kyudenko-corp|TOPIX500|5434.067950788|5434.067950788|5434.067950788|5304.8532786534|5273.88309829|5273.88309829|5273.88309829|5103.4256647666|5083.3618497407|4968.9927992318|4968.9927992318|4968.9927992318|4968.9927992318|4968.9927992318|4968.9927992318|4968.9927992318|4968.9927992318|4968.9927992318|4968.9927992318|4968.9927992318|4968.9927992318|4968.9927992318|4928.3253324798|4889.0744845429||4889.0744845429|4841.2494272699||||4803.7080129095|4803.7080129095|4803.7080129095|4803.7080129095|4787.0644587883|4733.182731987|4679.2221947675|4679.2221947675|4679.2221947675|4679.2221947675|4660.4691052973|4631.1038337003|4631.1038337003|4613.7820374448|4545.9800416053|4464.6444906726|4437.4938785251|4392.2959587336|4392.2959587336|4392.2959587336|4392.2959587336|4327.6348180894|4327.6348180894|4327.6348180894|4327.6348180894|4327.6348180894||-4681.8090685882|-4681.8090685882|-4681.8090685882|-4681.8090685882|-4681.8090685882|-4687.6867124695|-4687.6867124695|-4687.6867124695|-4687.6867124695|-4687.6867124695|-4687.6867124695|-4687.6867124695|-4687.6867124695||-4687.6867124695|-4687.6867124695|-4687.6867124695|-4687.6867124695|-4687.6867124695|-4687.6867124695|-4687.6867124695|-4687.6867124695|-4692.946793511|-4692.946793511|-4692.946793511|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063||4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063||4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4429.0760348063|4398.8067053403|4366.7852281559|4321.2058090621|4263.8397878468|4231.1553198298|4192.470004313|4192.470004313|4192.470004313|4192.470004313|4173.5222270145|4124.8677403757|4124.8677403757|4124.8677403757|4124.8677403757|4124.8677403757|4105.1308226397|4062.4231362663|3964.2479291848||3956.6151291973|3956.6151291973|3956.6151291973|3929.5168102192|3925.8100098896|3925.8100098896|3925.8100098896|3925.8100098896|3925.8100098896|3925.8100098896|3925.8100098896|3913.455566544|3870.8950739378|3824.7250005965|3824.7250005965|3824.7250005965|3824.7250005965|3824.7250005965||3824.7250005965|3824.7250005965|-4045.3660605161|-4045.3660605161|-4045.3660605161|-4045.3660605161|-4045.3660605161|-4045.3660605161|-4045.3660605161|-4045.3660605161|-4045.3660605161|-4045.3660605161|-4045.3660605161|-4045.3660605161|-4045.3660605161|-4110.7956227957|3897.2609842002|3897.2609842002|3897.2609842002|3897.2609842002|3897.2609842002|3897.2609842002|3878.3455380002|3829.4950422225|3821.9944913583|3761.5494348426|3718.9993720473|3694.0548578303|3625.0050914134|3625.0050914134|3625.0050914134|3625.0050914134|3625.0050914134|3625.0050914134|3625.0050914134|3625.0050914134|3625.0050914134|3625.0050914134|3548.8945460149|3522.0303037221|3522.0303037221|3504.4781152468|3493.3090169409|3471.4544632677|3440.5049591863|3403.9742083637|3403.9742083637|3403.9742083637|3403.9742083637|3403.9742083637||||3403.9742083637|3403.9742083637|3403.9742083637|3297.6533436589|3297.6533436589|3283.5037151766|3247.2263501962|-3419.6547694562|-3419.6547694562|-3419.6547694562|-3419.6547694562|-3419.6547694562|-3419.6547694562|-3419.6547694562|-3419.6547694562|-3419.6547694562|-3419.6547694562|-3445.727521618|-3482.47502402|-3505.597519441|-3505.597519441|-3505.597519441|-3505.597519441|-3505.597519441|-3505.597519441|-3505.597519441|-3505.597519441|-3505.597519441|-3505.597519441|-3505.597519441||-3505.597519441|-3526.7561968407|-3526.7561968407|-3553.5261689392|-3553.5261689392|-3644.1957432658|3447.5669836225|3447.5669836225|3376.7410929139|3352.7678810154|3331.6865344616|3314.6517049573|3297.9463388415|3279.7177022734|3279.7177022734|3228.8530025261|3228.1931146564|
04581|102043|/equities/kyushu-electric-power-co-inc|TOPIX500|1093.5061750649|1093.5061750649|1093.5061750649|1093.5061750649|1093.5061750649|1093.5061750649|1093.5061750649|1023.3401945165|1010.155771685|1001.4786352056|996.78181689509|996.60546230001|996.60546230001|996.60546230001|996.60546230001|996.60546230001|996.60546230001|996.60546230001|996.60546230001|996.60546230001|987.25983000001|987.25983000001|985.92262962964|985.92262962964||978.55292181071|-1053.1727975166||||-1053.1727975166|-1053.1727975166|-1053.1727975166|-1053.1727975166|-1063.3515767801|-1063.3515767801|-1065.0628617327|984.08682648135|984.08682648135|984.08682648135|984.08682648135|984.08682648135|984.08682648135|-1059.9824600466|-1059.9824600466|-1059.9824600466|-1059.9824600466|-1059.9824600466|-1059.9824600466|-1066.6617658035|-1066.6617658035|-1066.6617658035|-1070.5713418786|-1070.5713418786|-1077.5626163288|-1080.2852861||-1080.2852861|-1080.2852861|-1080.2852861|-1080.2852861|-1080.2852861|-1080.2852861|-1080.2852861|-1080.2852861|-1080.2852861|-1080.2852861|-1101.4009219092|994.36417028173|994.36417028173||943.09907809081|920.13786454534|-986.11879371222|-986.11879371222|-986.11879371222|-986.11879371222|-986.11879371222|-986.11879371222|-986.11879371222|-986.11879371222|-986.11879371222|-986.11879371222|-986.11879371222|-986.11879371222|-986.11879371222|-986.11879371222|-986.11879371222|-986.11879371222||-986.11879371222|-986.11879371222|-986.11879371222|-1019.9986651056|-1058.1985154277|-1069.6261207931|1011.6290356141|1011.6290356141|1011.6290356141|1011.6290356141|1011.6290356141|1011.6290356141|1011.6290356141|1011.6290356141||1007.6989284602|977.38769828907|963.01410921008|957.65456578898|955.05506089183|935.63344100286|926.74810641622|926.74810641622|926.74810641622|926.74810641622|915.85345292992|-964.26356501386|-964.26356501386|-964.26356501386|-964.26356501386|-964.26356501386|-964.26356501386|-964.26356501386|-964.26356501386|-964.26356501386|-964.26356501386|-971.54907119287|-971.54907119287|-971.54907119287|-974.39894832519||-978.86241306978|-978.86241306978|-978.86241306978|-978.86241306978|905.76600545079|905.76600545079|905.76600545079|905.76600545079|905.76600545079|890.64631093763|890.64631093763|875.69591324884|870.55103845683|862.4900386608|-916.42003760378|-916.42003760378|-916.42003760378|-916.42003760378||-932.31117391631|881.36935919581|881.36935919581|881.36935919581|881.36935919581|881.36935919581|881.36935919581|881.36935919581|881.36935919581|881.36935919581|881.36935919581|881.36935919581|881.36935919581|881.36935919581|881.36935919581|881.36935919581|881.36935919581|881.36935919581|881.36935919581|881.36935919581|881.36935919581|881.36935919581|881.36935919581|881.36935919581|881.36935919581|869.91037537056|856.35045980301|838.87826425594|836.40714077943|836.40714077943|830.86022864754|830.86022864754|830.86022864754|830.86022864754|830.86022864754|830.86022864754|830.86022864754|830.86022864754|830.86022864754|830.86022864754|830.86022864754|830.86022864754|830.86022864754|826.45580960838|810.7842328982|798.78838531989|798.78838531989|798.78838531989|797.13221580232|797.13221580232||||797.13221580232|797.03579533591|771.52218553389|771.52218553389|771.52218553389|771.52218553389|771.52218553389|756.69131725988|746.76813028875|744.05942010957|744.05942010957|736.62274087601|736.62274087601|735.87422980722|735.87422980722|735.87422980722|735.87422980722|735.87422980722|735.87422980722|735.87422980722|735.87422980722|725.47136645247|718.63485161386|714.33858596264|714.33858596264|714.33858596264|714.33858596264|714.33858596264|714.33858596264|714.33858596264||714.33858596264|714.33858596264|714.33858596264|714.33858596264|714.33858596264|714.33858596264|714.33858596264|713.59842884738|-750.23810570434|-750.23810570434|-750.23810570434|-750.23810570434|-751.04233967149|-757.66828190763|-757.66828190763|-757.66828190763|-757.66828190763|
04582|976158|/equities/kyushu-financial-group-inc|TOPIX500|888.93535927561|888.93535927561|888.93535927561|888.93535927561|888.93535927561|876.39056595199|876.39056595199|854.51174808468|840.31306156544|840.1728587367|840.1728587367|840.1728587367|806.55874752754|805.40418290821|802.12686379449|797.20762711649|795.24770384813|795.24770384813|783.01649439958|783.01649439958|783.01649439958|783.01649439958|-832.66971171998|-832.66971171998||-832.66971171998|-832.66971171998||||-832.66971171998|-832.66971171998|-832.66971171998|-832.66971171998|-832.66971171998|-832.66971171998|-832.66971171998|-846.9774649265|-858.35829910995|-859.07589875064|-875.85655213287|-914.99063450419|-917.0667308304|-917.0667308304|-917.0667308304|-917.0667308304|-917.0667308304|-922.01857624819|-922.24591896584|-922.24591896584|-922.24591896584|-922.24591896584|-926.10852714673|-926.10852714673|-926.10852714673|-926.10852714673||-926.10852714673|-926.10852714673|-926.10852714673|-926.10852714673|-950.32058436225|-967.08396092334|-987.15632343735|-987.15632343735|-987.15632343735|-987.15632343735|-1028.5459257811|901.40249060299|901.40249060299||901.40249060299|877.63055121795|839.58948439906|826.12164390694|816.34745031528|816.34745031528|816.34745031528|816.34745031528|816.34745031528|814.78333167299|814.78333167299|800.72588474733|787.0232269762|786.77869449403|786.77869449403|781.26517948339|763.14468388237|749.72184249734||-813.12468590954|-813.12468590954|-813.12468590954|752.11679162038|752.11679162038|752.11679162038|752.11679162038|752.11679162038|752.11679162038|752.11679162038|752.11679162038|752.11679162038|752.11679162038|752.11679162038||752.11679162038|752.11679162038|746.44090195776|739.66762543917|730.31962925859|713.65134464011|713.65134464011|702.30149201006|689.9183549732|683.37595132656|671.33435645443|668.37154108|659.04058356763|646.58400954671|641.34890492169|641.32216278425|641.32216278425|641.32216278425|641.32216278425|641.32216278425|641.32216278425|641.32216278425|641.32216278425|641.32216278425|641.32216278425||641.32216278425|641.32216278425|641.32216278425|641.32216278425|641.32216278425|641.32216278425|641.32216278425|641.32216278425|641.32216278425|619.06349453784|618.34717959784|618.34717959784|618.34717959784|618.34717959784|618.34717959784|618.34717959784|618.24130862977|602.10143707886||601.29582677348|601.29582677348|601.29582677348|601.29582677348|601.29582677348|595.74538342669|592.60540560973|592.60540560973|581.8837799418|566.93755090104|564.72503892434|559.46673161732|551.02416862102|542.85576478459|542.85576478459|541.40640599438|535.22378579453|523.20421728906|520.49909098741|518.33732797444|518.33732797444|518.33732797444|517.50258935095|512.49728216728|507.72477356152|504.11007168361|504.11007168361|504.11007168361|504.11007168361|504.11007168361|503.23556458939|503.23556458939|503.23556458939|503.23556458939|503.23556458939|503.23556458939|503.23556458939|503.23556458939|503.23556458939|503.23556458939|503.23556458939|503.23556458939|483.15062732154|480.05625257949|478.00694731055|-503.14138014417|-503.14138014417|-503.14138014417|-503.14138014417|-503.14138014417||||-503.14138014417|-503.14138014417|-503.14138014417|-503.14138014417|-503.14138014417|-503.14138014417|-503.14138014417|-503.14138014417|-503.14138014417|-503.14138014417|-503.14138014417|-503.14138014417|-503.14138014417|-503.14138014417|-503.14138014417|-503.14138014417|-503.14138014417|-503.14138014417|-503.14138014417|-507.68524662791|-507.68524662791|-507.68524662791|-507.68524662791|-507.68524662791|-507.68524662791|-507.68524662791|-507.68524662791|-507.68524662791|-508.20582958657|-516.29732047725||-516.29732047725|-520.29298824352|-520.29298824352|-523.36788672039|-523.36788672039|496.44048460852|496.44048460852|496.44048460852|489.59019083683|489.59019083683|489.59019083683|489.59019083683|489.59019083683|489.59019083683|487.26687870759|484.81096136739|484.81096136739|
04583|992794|/equities/kyushu-railway-co|TOPIX500|3258.4096684473|3258.4096684473|3258.4096684473|3258.4096684473|3204.5662982748|3178.4625536387|3170.6806151541|3135.5860428415|3135.5860428415|3135.5860428415|3135.5860428415|3135.5860428415|3135.5860428415|3135.5860428415|3135.5860428415|3135.5860428415|3135.5860428415|3135.5860428415|3135.5860428415|3135.5860428415|3135.5860428415|3132.9844920461|3079.4827689401|-3186.2242550807||-3186.2242550807|-3186.2242550807||||-3186.2242550807|-3186.2242550807|-3186.2242550807|-3186.2242550807|-3206.9713945342|3073.5793374882|3073.5793374882|3073.5793374882|3073.5793374882|3073.5793374882|3073.5793374882|3073.5793374882|3073.5793374882|3073.5793374882|3073.5793374882|3073.5793374882|3073.5793374882|3026.8103749869|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307||-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307||-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3153.6313569307|-3157.4369751067|-3157.4369751067|-3157.4369751067|-3157.4369751067|-3157.4369751067|-3169.652194563|-3198.4675703662|-3198.4675703662|-3198.4675703662|-3198.4675703662||-3198.4675703662|-3198.4675703662|-3199.5750781846|-3260.1389757607|-3311.0988619564|3155.4230880104|3155.4230880104|3155.4230880104|3155.4230880104|3144.2871330749|3144.2871330749|3144.2871330749|3144.2871330749|3130.1523700832||3117.873296399|3117.873296399|3105.9249297348|3105.9249297348|3105.9249297348|3105.9249297348|3101.9721441498|3090.5246046109|3071.9162273454|3054.740252606|3049.4891695623|3041.4324106247|3033.12764681|3033.12764681|3033.12764681|3033.12764681|3033.12764681|3033.12764681|3033.12764681|3033.12764681|3033.12764681|3033.12764681|3033.12764681|3033.12764681|3033.12764681||3033.12764681|3027.1837839195|3027.1837839195|3027.1837839195|3027.1837839195|3027.1837839195|3027.1837839195|3022.6960295303|-3123.9839196533|-3123.9839196533|-3123.9839196533|-3123.9839196533|-3123.9839196533|-3123.9839196533|-3123.9839196533|-3123.9839196533|-3123.9839196533|-3123.9839196533||-3152.9821329481|3039.629730219|3039.629730219|3039.629730219|3039.629730219|3039.629730219|3039.629730219|3039.629730219|3039.629730219|3039.629730219|3039.629730219|3039.629730219|3039.629730219|3039.629730219|3039.629730219|3039.629730219|3028.8108113545|-3127.5463473787|-3127.5463473787|-3127.5463473787|-3127.5463473787|-3127.5463473787|-3127.5463473787|-3127.5463473787|-3127.5463473787|-3127.5463473787|-3127.5463473787|-3127.5463473787|-3127.5463473787|-3127.5463473787|-3127.5463473787|-3132.1374658996|-3132.1374658996|-3158.6527398885|-3169.8720711776|-3169.8720711776|-3169.8720711776|-3224.9689679751|3062.2815492639|3062.2815492639|3062.2815492639|3062.2815492639|3062.2815492639|3057.5350547377|3049.483394153|3021.09266017|2999.820634219|2999.820634219|2999.820634219|2999.820634219||||2999.820634219|2999.820634219|2994.6991833852|2994.6991833852|2994.6991833852|2994.6991833852|2984.3879815391|-3079.2069313276|-3079.2069313276|-3079.2069313276|-3079.2069313276|-3079.2069313276|-3079.2069313276|-3079.2069313276|-3079.2069313276|-3079.2069313276|-3079.2069313276|-3079.2069313276|-3079.2069313276|-3079.2069313276|-3079.2069313276|-3079.2069313276|-3079.2069313276|-3079.2069313276|-3080.886116945|-3080.886116945|-3080.886116945|-3080.886116945|-3087.2378735373|-3087.2378735373||-3087.2378735373|-3087.2378735373|-3087.2378735373|2975.4200349925|2975.4200349925|2975.4200349925|2975.4200349925|2975.4200349925|2947.6889277694|2940.2099197438|2918.8443552709|2901.715950301|2867.9621670011|2863.7187246927|2863.7187246927|2838.6939147025|2838.6939147025|
04584|952471|/equities/lasertec-corp|TOPIX500/EAFAGROWTH|37322.074782807|37322.074782807|37322.074782807|37322.074782807|37322.074782807|37322.074782807|37322.074782807|37322.074782807|37322.074782807|37322.074782807|37322.074782807|37322.074782807|37131.512077539|37131.512077539|35814.457863932|-38428.91554825|-38428.91554825|-38428.91554825|-38428.91554825|-38428.91554825|-38428.91554825|-38428.91554825|-38428.91554825|-38428.91554825||-38581.572831388|34292.906826111||||34292.906826111|34292.906826111|34292.906826111|33359.340917901|32640.934353224|31702.981825624|31702.981825624|31702.981825624|31702.981825624|31702.981825624|31702.981825624|31702.981825624|31702.981825624|31702.981825624|31702.981825624|31657.821434327|31657.821434327|31657.821434327|31335.828931268|31335.828931268|30352.587701409|29789.541890454|28723.935433838|28410.298453552|28410.298453552|28410.298453552||28410.298453552|28410.298453552|27965.331615058|27909.81290562|27247.014339577|26994.460377308|26240.444910257|26240.444910257|25801.327678064|25518.141864515|24732.379849461|24580.877169185|24580.877169185||24580.877169185|24580.877169185|24580.877169185|24580.877169185|24580.877169185|24580.877169185|24580.877169185|24580.877169185|24580.877169185|24580.877169185|24580.877169185|24580.877169185|24580.877169185|24131.144653315|24131.144653315|23977.660725906|22569.067473228|21443.261205342||21443.261205342|21443.261205342|21443.261205342|21443.261205342|21443.261205342|21087.234672603|20996.371858447|20879.841800552|20879.841800552|20786.963246939|20786.963246939|20786.963246939|20786.963246939|20786.963246939||20786.963246939|20786.963246939|20786.963246939|20786.963246939|20786.963246939|20786.963246939|20786.963246939|20786.963246939|20786.963246939|20786.963246939|20678.014718821|20404.738576468|20215.542862742|20117.677736233|20117.677736233|20117.677736233|20117.677736233|20045.832424881|20045.832424881|20045.832424881|20045.832424881|20045.832424881|20045.832424881|20045.832424881|20045.832424881||20045.832424881|20045.832424881|-22257.640861136|-22257.640861136|-22257.640861136|-22257.640861136|-22257.640861136|-22257.640861136|-22257.640861136|-22257.640861136|-22257.640861136|-22257.640861136|-22257.640861136|-22257.640861136|-22257.640861136|-22576.582729828|-22576.582729828|-22576.582729828||-22576.582729828|-22576.582729828|-22657.869699809|-22845.209505937|-22845.209505937|-23067.979199737|-23067.979199737|-23067.979199737|-23067.979199737|-23067.979199737|-23067.979199737|-23067.979199737|-23067.979199737|-23067.979199737|-23067.979199737|-23177.725018194|-23177.725018194|-23177.725018194|-23177.725018194|-23177.725018194|-23177.725018194|-23177.725018194|-23177.725018194|-23177.725018194|-23177.725018194|-23177.725018194|-23192.750020216|20681.884118728|20681.884118728|20681.884118728|20681.884118728|20681.884118728|20681.884118728|20681.884118728|20681.884118728|20681.884118728|20255.149020809|19800.165578677|19287.683976307|18783.537751453|18763.966359818|18763.966359818|-19961.118503585|-19961.118503585|-19961.118503585|-19961.118503585|-19961.118503585|-20053.465003983|-20115.913585165|-20115.913585165||||-20129.070650183|-20576.189611315|-20747.710679238|-21098.845199154|-21450.661332393|-22162.401480437|-22359.334978263|-22495.722195387|-22495.722195387|-22826.080217096|-23221.478018996|-23302.045444006|-23302.045444006|-23302.045444006|-23302.045444006|-23302.045444006|-23302.045444006|-23302.045444006|-23302.045444006|-23302.045444006|-23302.045444006|-23302.045444006|-23302.045444006|-23302.045444006|-23302.045444006|-23302.045444006|-23302.045444006|-23302.045444006|-23302.045444006|-23302.045444006||-23302.045444006|-23302.045444006|-23302.045444006|-23302.045444006|-23302.045444006|-23302.045444006|-23598.106048895|-23686.427220859|-23686.427220859|-23723.662125985|-23723.662125985|-23723.662125985|-23723.662125985|-23921.013473316|-23946.488299522|-23946.488299522|-23946.488299522|
04585|946101|/equities/lawson-inc|TOPIX500/EAFAVALUE|9831.6109049311|9825.9085246063|9825.9085246063|8264.6761384515|8220.2512649461|8141.6125166068|8101.3472406742|8025.4286921903|8025.4286921903|7955.4207691004|7909.1410899259|7909.1410899259|7909.1410899259|7909.1410899259|7835.6536197621|7835.6536197621|7835.6536197621|7835.6536197621|7674.615133069|7403.6279256322|7078.2532507024|7038.0036118916|7029.2513727057|7029.2513727057||6948.2709536743|6948.2709536743||||6948.2709536743|6948.2709536743|6941.1343929714|6928.4436950264|6928.4436950264|6898.4929944738|-7344.5775110099|-7344.5775110099|-7344.5775110099|-7344.9194566776|7026.7247982268|7026.7247982268|7026.7247982268|7026.7247982268|7026.7247982268|7026.7247982268|7026.7247982268|7026.7247982268|7026.7247982268|7026.7247982268|7026.7247982268|7026.7247982268|7026.7247982268|7026.7247982268|6987.7497758075|6881.9441953417||6826.2713281574|6823.7732446388|6823.7732446388|6809.1590377059|6809.1590377059|6809.1590377059|6809.1590377059|6793.814853656|6793.814853656|6793.814853656|6793.814853656|6793.814853656|6793.814853656||6793.814853656|6793.814853656|6793.814853656|6652.4868264544|6652.4868264544|6652.4868264544|6652.4868264544|6652.4868264544|6652.4868264544|6652.4868264544|6652.4868264544|6652.4868264544|-7013.2663994622|-7013.2663994622|-7013.2663994622|-7013.2663994622|-7013.2663994622|-7013.2663994622||-7013.2663994622|-7013.2663994622|-7013.2663994622|-7101.7404438469|-7163.8585218134|-7163.8585218134|-7163.8585218134|-7163.8585218134|-7163.8585218134|-7163.8585218134|-7163.8585218134|-7163.8585218134|-7163.8585218134|-7163.8585218134||-7223.3983575704|-7266.8315084116|-7272.3003373243|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328|6897.5400539328||6891.6000599253|6815.7308464164|6815.7308464164|6815.7308464164|6815.7308464164|6815.7308464164|6815.7308464164|6815.7308464164|-7137.2718890252|-7137.2718890252|-7137.2718890252|-7137.2718890252|-7137.2718890252|-7137.2718890252|-7137.2718890252|-7137.2718890252|-7137.2718890252|-7195.1354322502||-7302.0949247225|-7416.2721385805|7029.0865126883|6192.2253043251|6192.2253043251|6192.2253043251|6192.2253043251|6192.2253043251|6192.2253043251|6192.2253043251|6192.2253043251|6192.2253043251|6142.750338139|6110.0744915296|6110.0744915296|6069.3049905884|-6382.3867089903|-6382.3867089903|-6382.3867089903|-6382.3867089903|-6382.3867089903|-6382.3867089903|-6382.3867089903|-6382.3867089903|-6382.3867089903|-6382.3867089903|-6382.3867089903|-6382.3867089903|-6382.3867089903|-6382.3867089903|-6382.3867089903|-6382.3867089903|-6382.3867089903|-6445.4296766559|6227.2494425715|6227.2494425715|6227.2494425715|6227.2494425715|6227.2494425715|6180.7475119213|6180.7475119213|6180.7475119213|6180.7475119213|6105.8305688014|6051.4784097793|6009.9116170115|6009.9116170115|5983.2351300128|5978.0390333476|5938.7229538375||||5938.7229538375|5938.7229538375|5882.4699487084|5797.0616650721|5797.0616650721|5736.0020556445|5736.0020556445|5713.8911729384|5644.8790810426|5588.1989789362|5558.5544210403|5548.9560753584|5548.9560753584|5364.3346309437|5364.3346309437|5364.3346309437|5364.3346309437|5364.3346309437|5364.3346309437|5364.3346309437|5364.3346309437|5364.3346309437|5364.3346309437|5319.4982709335|5319.4982709335|5319.4982709335|5319.4982709335|5319.4982709335|5319.4982709335|5319.4982709335||5319.4982709335|5319.4982709335|5319.4982709335|5319.4982709335|5319.4982709335|5319.4982709335|5319.4982709335|5319.4982709335|5248.3314121483|5195.9237912759|5191.026434751|5183.9231134492|5183.9231134492|5183.9231134492|5183.9231134492|5183.9231134492|5183.9231134492|
04586|946264|/equities/lintec-corp|TOPIX500|2719.4884346577|2699.1537641484|2699.1537641484|2699.1537641484|2699.1537641484|2691.2819601649|2675.8688446276|2663.1876051418|2651.8195612687|2647.6884014096|2646.0426682329|2642.7696313699|2622.1332391906|2622.1332391906|2622.1332391906|-2761.2737787771|-2761.2737787771|-2776.5022020287|-2776.5022020287|2633.5717786838|2633.5717786838|2633.5717786838|2633.5717786838|2633.5717786838||2633.5717786838|2633.5717786838||||2633.5717786838|2620.9130874265|2619.1812082516|2617.7484052489|2617.7484052489|2574.664894721|2557.1480181741|2557.1480181741|2527.4977979713|2499.4975533014|2481.8861703349|2480.5763653428|2480.5763653428|2480.5763653428|2458.3070726031|2451.1790506242|2451.1790506242|2451.1790506242|2451.1790506242|2451.1790506242|2437.3100562491|-2572.8593952854|-2572.8593952854|-2572.8593952854|-2572.8593952854|-2572.8593952854||-2572.8593952854|-2572.8593952854|-2574.1224753575|-2574.1224753575|-2574.1224753575|-2574.1224753575|-2574.1224753575|-2574.1224753575|-2574.1224753575|-2574.1224753575|-2598.7139872378|2435.836450176|2435.3182779733||2414.9647533037|2406.30639904|2406.30639904|2406.30639904|2406.30639904|2406.30639904|2406.30639904|2406.30639904|2406.30639904|2406.30639904|2390.3682211556|2375.4091346173|2363.6299253455|2363.6299253455|2363.6299253455|2363.6299253455|2363.6299253455|2353.9499170506||-2489.0371508222|-2489.0371508222|-2489.0371508222|-2515.8468342469|-2520.8511175172|-2520.8511175172|2398.792781797|2398.792781797|2398.792781797|2398.792781797|2398.792781797|2398.792781797|2398.792781797|2398.792781797||2398.792781797|2398.792781797|2398.792781797|2398.792781797|2398.792781797|2398.792781797|2398.792781797|2368.79753533|2359.0805948111|2345.7839942345|2298.1488824828|2280.276536092|-2378.8525745664|-2378.8525745664|-2378.8525745664|-2378.8525745664|-2378.8525745664|-2378.8525745664|-2378.8525745664|-2378.8525745664|2268.2124556447|2268.2124556447|2268.2124556447|2268.2124556447|2268.2124556447||2268.2124556447|2268.2124556447|2268.2124556447|2268.2124556447|2268.2124556447|2268.2124556447|2268.2124556447|2267.6527284941|2260.4474761046|2231.4908567361|2231.4908567361|2231.4908567361|2231.4908567361|2229.5260358815|2229.5260358815|2229.5260358815|2229.5260358815|2229.5260358815||2229.5260358815|2229.5260358815|2229.5260358815|2229.5260358815|2229.5260358815|2229.5260358815|2229.5260358815|2218.6485403039|2218.6485403039|2218.6485403039|2216.8501867332|2216.8501867332|2216.8501867332|2216.8501867332|2216.8501867332|2216.8501867332|2216.8501867332|2190.0279852591|2188.6364015545|-2265.0866305602|-2265.0866305602|-2265.0866305602|-2265.0866305602|-2265.0866305602|-2265.0866305602|-2265.0866305602|-2265.0866305602|-2265.0866305602|-2265.0866305602|-2265.0866305602|-2265.0866305602|-2265.0866305602|-2291.8184784002|-2304.8091946425|-2304.8091946425|-2304.8091946425|-2304.8091946425|-2304.8091946425|-2304.8091946425|-2304.8091946425|-2304.8091946425|-2304.8091946425|-2304.8091946425|-2304.8091946425|-2304.8091946425|-2304.8091946425|-2312.8435496028|2225.7458472751|2225.7458472751|2225.7458472751||||2225.7458472751|2224.2176080835|2185.6306756483|2158.7505838797|2158.7505838797|2158.7505838797|2147.278426533|2136.3093628145|-2205.2305822907|-2205.2305822907|-2205.2305822907|-2205.2305822907|-2205.2305822907|-2205.2305822907|-2205.2305822907|-2205.2305822907|-2205.2305822907|-2205.2305822907|-2205.2305822907|-2205.2305822907|-2205.2305822907|-2205.2305822907|-2205.2305822907|-2205.2305822907|-2205.2305822907|-2205.2305822907|-2205.2305822907|-2205.2305822907|-2205.2305822907|-2205.2305822907||-2205.2305822907|-2205.2305822907|-2205.2305822907|-2240.9784247674|-2246.9204719638|2200.7942771416|2200.7942771416|2200.7942771416|-2258.4773270123|-2258.4773270123|-2258.4773270123|-2258.4773270123|-2258.4773270123|-2258.4773270123|-2258.4773270123|-2258.4773270123|-2258.4773270123|
04587|946166|/equities/lion-corp|TOPIX500/EAFAGROWTH|-1321.1004606815|-1340.8894007573|-1345.7721546739|-1345.7721546739|-1345.7721546739|-1346.5801718599|-1349.1724131776|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295|-1350.2120381295||-1350.2120381295|-1350.2120381295||||-1350.2120381295|-1350.2120381295|-1351.1361130494|-1351.1361130494|-1351.1361130494|-1351.1361130494|-1351.1361130494|-1351.1361130494|-1351.1361130494|-1351.1361130494|-1351.1361130494|-1351.1361130494|-1351.1361130494|-1351.1361130494|-1351.1361130494|-1351.1361130494|-1351.1361130494|-1355.3179033882|-1356.6310037647|-1358.3955597386|-1366.5932836279|-1366.5932836279|-1377.4925373643|-1379.3528192937|-1390.2531325485|-1393.5192624741||-1393.5192624741|-1393.5192624741|-1393.5192624741|-1393.5192624741|-1393.5192624741|-1393.5192624741|-1393.5192624741|-1393.5192624741|-1393.5192624741|-1393.5192624741|-1393.5192624741|-1474.9475629699|-1474.9475629699||-1474.9475629699|-1474.9475629699|-1474.9475629699|-1474.9475629699|-1474.9475629699|-1474.9475629699|-1474.9475629699|-1474.9475629699|-1474.9475629699|-1474.9475629699|-1474.9475629699|-1474.9475629699|-1474.9475629699|-1474.9475629699|-1474.9475629699|-1488.719514411|-1498.3055508055|-1498.3055508055||-1498.3055508055|-1498.3055508055|-1498.3055508055|-1498.3055508055|-1498.3055508055|-1498.3055508055|-1498.3055508055|-1498.3055508055|-1498.3055508055|-1498.3055508055|-1498.3055508055|-1520.9506120061|-1541.1951244512|-1561.4945827236||-1575.8828696928|-1584.0189749294|-1584.0189749294|-1597.4655276994|-1609.2394752215|1530.1429741036|1530.1429741036|1530.1429741036|1530.1429741036|1530.1429741036|1515.1957806634|1515.1957806634|1515.1957806634|1505.1276140788|1505.1276140788|1505.1276140788|1459.7563136775|1459.7563136775|1458.3008148339|1458.3008148339|1458.3008148339|1458.3008148339|1458.3008148339|1458.3008148339|1458.3008148339||1454.5564609265|1441.3960676962|1409.7734085513|1321.4349837445|-1375.3571419592|-1375.3571419592|-1375.3571419592|-1375.3571419592|-1375.3571419592|-1375.3571419592|-1375.3571419592|-1375.3571419592|-1375.3571419592|-1376.0079213106|-1376.0079213106|-1376.0079213106|-1376.0079213106|-1376.0079213106||-1376.0079213106|-1381.3143570117|-1381.6270633464|-1384.391181496|-1388.751458637|-1388.751458637|-1397.97384293|-1403.0511247218|-1403.0511247218|-1403.0511247218|-1403.0511247218|-1412.7234719131|-1415.4491739924|-1415.4491739924|-1415.4491739924|-1415.4491739924|-1415.4491739924|-1415.4491739924|-1415.4491739924|-1415.4491739924|-1415.4491739924|-1415.4491739924|-1415.4491739924|-1415.4491739924|-1415.4491739924|-1415.4491739924|-1415.4491739924|-1415.4491739924|-1415.4491739924|-1415.4491739924|-1415.4491739924|-1415.4491739924|-1415.4491739924|-1422.7213044359|-1432.9125604844|-1444.0139560938|-1458.2377289931|-1475.2641433256|-1480.2903419077|-1480.2903419077|-1480.2903419077|-1480.2903419077|-1484.5436319848|-1484.5436319848|-1486.8501629442|-1486.8501629442|-1489.2779588269|-1505.4199542521|1441.4727873006|1441.4727873006||||1441.4727873006|1441.4727873006|1419.9142081118|-1477.1656236974|-1477.1656236974|-1477.1656236974|-1477.1656236974|-1477.1656236974|-1477.1656236974|-1477.1656236974|-1477.1656236974|-1477.1656236974|-1477.1656236974|-1477.1656236974|-1477.1656236974|-1477.1656236974|-1477.1656236974|-1483.6840263304|1423.0636394305|1423.0636394305|1423.0636394305|1423.0636394305|1423.0636394305|1423.0636394305|1423.0636394305|1423.0636394305|1423.0636394305|1423.0636394305|1423.0636394305|1423.0636394305||1423.0636394305|1423.0636394305|1423.0636394305|1423.0636394305|1423.0636394305|1423.0636394305|1423.0636394305|1423.0636394305|1419.1635959561|1419.1635959561|1419.1635959561|1419.1635959561|1419.1635959561|1419.1635959561|1419.1635959561|1419.1635959561|1419.1635959561|
04588|946184|/equities/lixil-group|TOPIX500/EAFAGROWTH|1894.8717041635|1894.8717041635|1894.8717041635|1894.8717041635|1894.8717041635|1889.8833390446|1889.8833390446|1889.8833390446|1884.398154494|1884.3312827711|1876.9514253013|1870.0079324707|1870.0079324707|1857.3977027452|1814.6137242258|1814.6137242258|1814.6137242258|1814.6137242258|1814.6137242258|1814.6137242258|1814.6137242258|1814.6137242258|1807.9319158065|1794.813239785||1757.0980442055|1709.7478268951||||-1788.7910731671|-1788.7910731671|-1788.7910731671|-1788.7910731671|-1802.2956368524|-1806.0385473968|-1806.0385473968|-1806.0385473968|-1806.0385473968|-1806.0385473968|-1806.8747498726|-1806.8747498726|-1811.4441665251|1721.3544433207|1721.3544433207|1721.3544433207|1721.3544433207|1721.3544433207|1721.3544433207|1721.3544433207|1721.3544433207|1715.9807942231|1715.9807942231|1703.4513638177|1703.4513638177|1703.4513638177||1699.493983289|1699.493983289|1699.493983289|1675.68775921|1668.5419546778|1666.3243940864|1663.1937712071|1648.8541902301|1634.4768780335|1630.4922881118|1630.4922881118|1630.4922881118|1626.0192090131||1608.132454459|1575.5764580809|-1695.168095911|-1695.168095911|-1695.168095911|-1695.168095911|-1695.168095911|-1695.168095911|-1695.168095911|-1695.168095911|-1704.1312176789|-1728.8124640876|-1731.2160050465|-1731.2160050465|-1743.9900056072|-1755.748980333|-1755.748980333|-1755.748980333||-1755.748980333|-1755.748980333|-1755.748980333|-1802.4433114812|-1842.1244586187|-1842.1244586187|-1853.027176243|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849||-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1862.8482756849|-1864.3036396499|-1867.498476886|-1867.498476886|-1867.498476886|-1870.4149743177|-1902.1277492419|1771.1848774791|1771.1848774791||-1842.575213414|-1842.575213414|-1842.575213414|-1842.575213414|-1858.0557926822|-1890.3953252024|-1915.6336946694|-1936.0929940771|-1971.9366600856|1843.2092665715|1836.5936295239|1827.6873661377|1822.4304068196|1791.3948964663|-1886.4363576752|-1886.4363576752|-1886.4363576752|-1886.4363576752||-1886.4363576752|-1886.4363576752|-1886.4363576752|-1886.4363576752|-1886.4363576752|-1886.4363576752|-1905.151508528|-1915.0294539199|-1915.2708558573|-1915.2708558573|-1915.2708558573|-1933.5169490497|1827.5806597397|1827.5806597397|1827.5806597397|1827.5806597397|1827.5806597397|1825.1451774886|1815.9668638762|1805.4354043069|1797.261560341|1795.0961781566|-1887.1261762747|-1887.1261762747|-1887.1261762747|-1887.1261762747|-1887.1261762747|-1887.1261762747|-1887.1261762747|-1887.1261762747|-1887.1261762747|-1887.1261762747|-1907.6401958608|-1935.0446620676|-1993.6051800751|-2010.2279778612|-2028.0310865125|-2051.0345405694|-2070.7606006327|-2074.6784451474|-2078.9204946082|-2081.8005495647|-2094.556166183|-2106.4652485364|-2106.4652485364|-2106.4652485364|-2118.2391650404|-2125.4398697399|-2125.4398697399|-2125.4398697399||||-2141.1356416542|-2141.1356416542|-2152.1286448622|-2152.1286448622|-2152.1286448622|-2152.1286448622|-2152.1286448622|-2152.1286448622|-2173.2540498469|-2212.7267220521|-2237.3857359354|-2237.3857359354|-2237.3857359354|-2237.3857359354|-2237.3857359354|-2237.3857359354|-2237.3857359354|-2241.7063732615|-2265.6737480684|-2282.1782399559|-2282.1782399559|-2282.1782399559|-2282.1782399559|-2282.1782399559|-2282.1782399559|-2282.1782399559|-2289.9758221732|-2313.3720045317|-2313.3720045317|-2313.3720045317||-2313.3720045317|-2344.6355605908|-2346.4284006564|2242.5219975674|2242.5219975674|2242.5219975674|2242.5219975674|2242.5219975674|2160.0244417416|2143.9716019351|2139.6351132612|2103.7612369569|-2219.405969237|-2219.405969237|-2219.405969237|-2219.405969237|-2219.405969237|
04589|946096|/equities/m3-inc|TOPIX500/EAFAGROWTH|-2224.590628104|-2224.590628104|-2270.4062534489|-2333.5625038321|-2368.5956837434|-2368.5956837434|-2409.9952041593|2282.1868506395|2282.1868506395|2282.1868506395|2282.1868506395|2282.1868506395|2282.1868506395|2222.6520562661|-2400.1713905815|-2400.1713905815|-2400.1713905815|-2490.7182117572|2237.9677842444|2237.9677842444|2237.9677842444|2237.9677842444|2191.6030936049|-2347.9474108392||-2347.9474108392|-2347.9474108392||||-2347.9474108392|-2347.9474108392|-2347.9474108392|-2347.9474108392|-2347.9474108392|-2347.9474108392|-2347.9474108392|-2347.9474108392|-2347.9474108392|-2347.9474108392|-2347.9474108392|-2347.9474108392|-2347.9474108392|-2370.3318392856|-2370.3318392856|-2370.3318392856|-2469.3409325396|-2494.0454805996|-2527.1338673328|2300.896266843|2300.896266843|2300.896266843|2300.896266843|2300.896266843|2300.896266843|2300.896266843||2300.896266843|2300.896266843|2300.896266843|2300.896266843|2300.896266843|2300.896266843|2300.896266843|2300.896266843|2300.896266843|2300.896266843|2300.896266843|2300.896266843|2300.896266843||-2483.2633107102|-2483.2633107102|-2483.2633107102|-2483.2633107102|-2505.9701366793|-2505.9701366793|-2552.2779465177|-2552.2779465177|-2561.3921627974|-2610.9357364416|-2655.0397071573|-2732.0163412859|-2751.7516559085|-2751.7516559085|-2816.2170825473|-2816.2170825473|-2816.2170825473|-2816.2170825473||-2816.2170825473|-2816.2170825473|-2816.2170825473|-2816.2170825473|-2897.891459935|-2897.891459935|-2898.9071777055|-2903.1468641173|-2940.9082498179|-2940.9082498179|-2940.9082498179|-2980.6202775755|-2988.7566678624|-2988.7566678624||-2988.7566678624|-2988.7566678624|-2988.7566678624|-2988.7566678624|-2994.0023648523|-2994.0023648523|-2994.0023648523|-2994.0023648523|-2994.0023648523|-2994.0023648523|-2994.0023648523|-2994.0023648523|-2994.0023648523|-2994.0023648523|-2994.0023648523|-2994.0023648523|-2994.0023648523|-2994.0023648523|-2994.0023648523|-2994.0023648523|-2994.0023648523|-3041.5026276137|-3109.8084751263|-3158.0927501403|-3214.9363890448||-3246.9848767164|-3262.7241107221|-3262.7241107221|-3262.7241107221|-3268.2490119135|-3291.4989021261|3017.8297805318|3017.8297805318|3017.8297805318|3017.8297805318|3017.8297805318|3017.8297805318|3017.8297805318|3017.8297805318|3017.8297805318|3017.8297805318|3017.8297805318|3017.8297805318||3017.8297805318|-3216.9608748129|-3216.9608748129|-3216.9608748129|-3216.9608748129|-3216.9608748129|-3249.4009720143|-3273.3344133492|-3309.2049037213|-3316.6974016856|-3316.6974016856|-3316.6974016856|-3316.6974016856|-3316.6974016856|3083.1404018779|3083.1404018779|3083.1404018779|3083.1404018779|3083.1404018779|3083.1404018779|3078.1075471576|3078.1075471576|3078.1075471576|-3283.8754820458|-3283.8754820458|-3283.8754820458|-3283.8754820458|-3283.8754820458|-3283.8754820458|-3283.8754820458|-3283.8754820458|-3283.8754820458|-3283.8754820458|-3283.8754820458|-3283.8754820458|-3283.8754820458|-3367.0838689398|3104.6248531608|3104.6248531608|-3263.1665856413|-3263.1665856413|-3263.1665856413|-3263.1665856413|-3272.199488446|-3272.199488446|-3278.1660982733|-3279.0816028066|-3279.0816028066|-3285.4240031184|-3311.8877812427||||-3321.4308680474|-3347.7009644972|3233.0069696402|3233.0069696402|3233.0069696402|3233.0069696402|3233.0069696402|3228.8504384639|3228.8504384639|3228.8504384639|3219.6671538488|3190.9841405541|3190.9841405541|3160.3964840012|3160.3964840012|3160.3964840012|3160.3964840012|3160.3964840012|3160.3964840012|3160.3964840012|3160.3964840012|3160.3964840012|3160.3964840012|3160.3964840012|3160.3964840012|3160.3964840012|3160.3964840012|3160.3964840012|3160.3964840012|3160.3964840012||3157.9960933346|3133.0733285845|-3403.8071477512|-3403.8071477512|-3403.8071477512|-3403.8071477512|-3403.8071477512|-3403.8071477512|-3403.8071477512|-3403.8071477512|-3403.8071477512|-3403.8071477512|-3403.8071477512|-3403.8071477512|-3403.8071477512|-3403.8071477512|-3433.4523863903|
04590|946212|/equities/mabuchi-motor-ltd|TOPIX500|2437.8226433707|2436.8564826985|2436.8564826985|2436.8564826985|2436.8564826985|2436.8564826985|2436.8564826985|2436.8564826985|2436.8564826985|2436.8564826985|2436.8564826985|2436.8564826985|2436.8564826985|2436.8564826985|2426.6460918873|2412.0512132081|2382.6124591201|2382.4305101334|2380.3401359672|2380.3401359672|2362.4057066302|2331.2007851447|2300.9175390496|2283.2694878329||2277.6753379954|2277.6753379954||||2277.6753379954|2277.6753379954|2277.6753379954|2267.8516296233|2267.8516296233|2267.8516296233|2266.6912773705|2266.6912773705|2266.6912773705|2266.6912773705|2266.6912773705|2266.6912773705|2266.6912773705|2252.9347526339|2240.8751482267|2240.8751482267|2240.8751482267|2240.8751482267|2240.8751482267|2240.8751482267|2240.8751482267|2206.4723869185|2186.4088125457|2186.4088125457|2186.4088125457|2186.4088125457||2186.4088125457|2186.4088125457|2186.4088125457|2186.4088125457|2186.4088125457|2186.4088125457|2186.4088125457|2186.4088125457|2186.4088125457|2186.4088125457|2186.4088125457|2186.4088125457|2186.4088125457||2144.3709028285|-2239.3754286067|-2239.3754286067|-2251.3726729859|-2251.3726729859|-2251.3726729859|-2261.3705839332|-2261.3705839332|-2281.1510067671|-2281.1510067671|-2281.1510067671|-2309.9733408524|-2323.8558029132|-2323.8558029132|-2323.8558029132|-2323.8558029132|-2323.8558029132|-2323.8558029132||-2323.8558029132|-2323.8558029132|-2323.8558029132|2213.1772991157|2213.1772991157|2213.1772991157|2213.1772991157|2213.1772991157|2213.1772991157|2213.1772991157|2213.1772991157|2213.1772991157|2213.1772991157|2213.1772991157||2201.2247767952|2188.6386408836|2178.7096009818|2168.1600128398|2168.1600128398|2168.1600128398|2168.1600128398|2168.1600128398|2160.7333475998|2135.9537195553|2122.0874661726|2114.1992899078|2114.1992899078|2114.1992899078|2114.1992899078|2114.1992899078|2114.1992899078|2114.1992899078|2114.1992899078|2114.1992899078|2114.1992899078|2114.1992899078|2114.1992899078|2114.1992899078|2114.1992899078||1921.4158776754|-2036.6082492373|-2036.6082492373|-2036.6082492373|-2036.6082492373|-2057.2591658193|1959.9423878775|1959.9423878775|1945.2693198638|-1994.515049434|-1994.515049434|-1994.515049434|-1994.515049434|-1994.515049434|-1994.515049434|-1994.515049434|-1994.515049434|-1994.515049434||-1994.515049434|-1994.515049434|-1994.515049434|-1994.515049434|-1994.515049434|-1994.515049434|-2022.7667215933|1924.0264450023|1924.0264450023|1924.0264450023|1921.2818175614|1921.2818175614|1921.2818175614|1908.8864388987|1908.8864388987|1908.8864388987|1908.8864388987|-1989.7338318539|-1989.7338318539|-1989.7338318539|-1989.7338318539|-1989.7338318539|-1989.7338318539|-1989.7338318539|-1989.7338318539|-1989.7338318539|-1989.7338318539|-1989.7338318539|-1989.7338318539|-1989.7338318539|-1989.7338318539|-1989.7338318539|-2001.6487020599|-2007.665224511|-2029.2113605677|-2039.6495939544|-2039.6495939544|-2039.6495939544|-2039.6495939544|-2039.6495939544|-2039.6495939544|-2039.6495939544|-2039.6495939544|-2039.6495939544|-2039.6495939544|-2039.6495939544|-2039.6495939544|-2039.6495939544|-2039.6495939544|-2039.6495939544||||-2039.6495939544|-2039.6495939544|-2039.6495939544|-2091.1414740178|1942.4816955358|1942.4816955358|1910.535217262|1895.7335747355|1886.6098418869|1886.6098418869|1886.6098418869|1869.4595462901|1869.4595462901|1869.4595462901|1869.4595462901|1869.4595462901|1869.4595462901|1869.4595462901|1869.4595462901|1869.4595462901|1869.4595462901|1861.4828292113|1855.5364769014|-1917.0704696547|-1917.0704696547|-1917.0704696547|-1917.0704696547|-1917.0704696547|-1917.0704696547|-1917.0704696547||-1917.0704696547|-1917.0704696547|-1917.0704696547|1840.0703108356|1840.0703108356|1840.0703108356|1840.0703108356|1840.0703108356|1826.7447898173|1826.5219886859|1810.302209651|1804.675527642|1804.675527642|1804.675527642|1802.0005862689|1798.5295165663|-1887.2470255147|
04591|946210|/equities/makita|TOPIX500/EAFAGROWTH|-4143.6887600548|-4182.8503210553|-4182.8503210553|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3823.5947581836|3762.6608424262|3708.2342693625|3659.9311967438|-3956.4033895658||-3956.4033895658|-3956.4033895658||||-3956.4033895658|-3956.4033895658|-3956.4033895658|-3956.4033895658|-3956.4033895658|-3956.4033895658|-3956.4033895658|-3956.4033895658|-3956.4033895658|-3956.4033895658|-3956.4033895658|-3956.4033895658|3690.2060870205|3690.2060870205|3690.2060870205|3690.2060870205|3690.2060870205|3690.2060870205|3690.2060870205|3690.2060870205|3690.2060870205|3690.2060870205|3690.2060870205|3690.2060870205|3690.2060870205|3690.2060870205||3690.2060870205|3690.2060870205|3690.2060870205|3664.6734300227|3614.1371444697|3574.2634938552|3548.7326128456|3548.7326128456|3548.7326128456|3548.7326128456|3548.7326128456|3548.7326128456|3548.7326128456||3548.7326128456|3548.7326128456|3548.7326128456|3475.2029031618|-3816.9717244917|-3816.9717244917|-3834.8478080144|-3834.8478080144|-3847.7197866826|-3883.6886518696|-3907.8434602212|-3907.8434602212|-3907.8434602212|-3907.8434602212|-3907.8434602212|-3907.8434602212|-3907.8434602212|-3907.8434602212||-3907.8434602212|-3907.8434602212|-3907.8434602212|-3967.3469961882|-3967.3469961882|-3967.3469961882|-3987.6077735425|-4006.3975261583|-4078.8543846928|-4078.8543846928|-4078.8543846928|-4078.8543846928|-4078.8543846928|-4078.8543846928||-4078.8543846928|-4078.8543846928|-4078.8543846928|-4078.8543846928|-4078.8543846928|-4118.2270941031|-4144.6412156701|-4177.6013507445|-4183.3348341606|-4209.5191182926|-4209.5191182926|-4209.5191182926|-4209.5191182926|-4209.5191182926|-4219.3260719662|-4219.3260719662|-4277.7703319152|-4277.7703319152|-4277.7703319152|-4319.0781465724|-4373.5312739694|-4448.8680821882|-4460.2877557879|-4460.2877557879|-4465.2641730977||-4483.3490812196|-4577.2212013551|4265.2595681268|4265.2595681268|4265.2595681268|4265.2595681268|4265.2595681268|4265.2595681268|-4095.2149275641|-4095.2149275641|-4095.2149275641|-4095.2149275641|-4095.2149275641|-4095.2149275641|-4095.2149275641|-4095.2149275641|-4095.2149275641|-4095.2149275641||-4095.2149275641|-4095.2149275641|-4095.2149275641|-4195.9054750712|-4200.6171945236|3974.8515553672|3974.8515553672|3974.8515553672|3974.8515553672|3923.6683948524|-4157.3769320951|-4157.3769320951|-4157.3769320951|-4157.3769320951|3906.4520821741|3906.4520821741|3906.4520821741|3834.3403047656|3834.3403047656|3834.3403047656|3822.7114497395|3732.8460552661|-3973.8279833025|-3973.8279833025|-3973.8279833025|-3973.8279833025|-3973.8279833025|-3973.8279833025|-3973.8279833025|-3973.8279833025|-3973.8279833025|-3973.8279833025|3770.1652413253|3770.1652413253|3770.1652413253|3770.1652413253|3770.1652413253|3770.1652413253|3770.1652413253|3770.1652413253|3770.1652413253|3674.628045917|3582.9890271355|3582.9890271355|3582.9890271355|3582.9890271355|3582.9890271355|3582.9890271355|3582.9890271355|3582.9890271355||||3582.9890271355|3540.5728730068|3540.5728730068|-3290.6816382633|-3290.6816382633|-3327.607477471|-3327.607477471|-3327.607477471|-3327.607477471|-3327.607477471|-3327.607477471|-3327.607477471|-3327.607477471|-3327.607477471|-3327.607477471|-3327.607477471|-3327.607477471|-3341.7860860789|-3351.4289845321|-3415.1341250767|-3415.1341250767|-3415.1341250767|-3415.1341250767|-3415.1341250767|-3415.1341250767|-3415.1341250767|-3415.1341250767|-3415.1341250767|-3415.1341250767|-3415.1341250767||-3415.1341250767|-3415.1341250767|-3415.1341250767|-3415.1341250767|-3415.1341250767|-3415.1341250767|-3457.0934723074|-3491.8746571696|-3491.8746571696|-3517.9162857441|-3539.4336861038|-3539.4336861038|-3572.2039908546|-3572.2039908546|-3572.2039908546|-3572.2039908546|-3572.2039908546|
04592|952608|/equities/mani-inc|TOPIX500|-2165.1127587562|-2169.2040231558|-2169.2040231558|-2195.0134478827|-2195.0134478827|-2195.0134478827|-2195.0134478827|-2197.876053203|-2230.9485264487|-2230.9485264487|-2230.9485264487|-2230.9485264487|-2247.7761404986|-2305.4179338873|-2313.7977043192|-2320.0530047991|-2331.9200053324|-2360.2970885745|2207.1618582546|2207.1618582546|2134.9576202829|2102.2029114255|2078.031012695|-2214.4302012621||-2214.4302012621|-2214.4302012621||||-2214.4302012621|-2214.4302012621|-2214.4302012621|-2214.4302012621|-2222.5804953853|-2222.5804953853|-2254.8609005974|2108.0385760928|2108.0385760928|2108.0385760928|2108.0385760928|2108.0385760928|2108.0385760928|2108.0385760928|2108.0385760928|2108.0385760928|2108.0385760928|2094.5150845476|2075.0834377131|2075.0834377131|2067.8982641256|2054.0536268063|2030.2353901271|2030.2353901271|2030.2353901271|2030.2353901271||2030.2353901271|2030.2353901271|2030.2353901271|2030.2353901271|1999.4282112523|1983.437781329|1983.437781329|1983.437781329|1983.437781329|1983.437781329|1983.437781329|1983.437781329|1983.437781329||1947.2919792545|1923.5214701464|1923.5214701464|1923.5214701464|1923.5214701464|1923.5214701464|1923.5214701464|1923.5214701464|1890.4370001808|1890.4370001808|1884.0133335342|1883.2370372602|1855.0751539921|1855.0751539921|1855.0751539921|-1937.6087176336|-1937.6087176336|-1937.6087176336||-1937.6087176336|-1937.6087176336|-1937.6087176336|-1950.0652418151|-1954.4540022409|-1954.4540022409|1814.4528109311|1814.4528109311|1814.4528109311|1814.4528109311|1814.4528109311|1814.4528109311|1814.4528109311|1814.4528109311||1814.4528109311|1814.4528109311|1802.8667811972|1802.8667811972|1802.8667811972|1802.8667811972|1802.8667811972|1802.8667811972|1802.8667811972|1802.8667811972|1792.8242013302|-1915.2621005246|-1915.2621005246|-1915.2621005246|-1915.2621005246|-1915.2621005246|-1915.2621005246|-1915.2621005246|-1915.2621005246|-1915.2621005246|-1915.2621005246|-1950.2634450274|1818.8790191668|1818.8790191668|1818.8790191668||1783.865576852|1774.8506409467|1739.5284899408|1738.9634810864|1738.9634810864|1738.9634810864|1738.9634810864|1721.531670454|1721.531670454|1721.531670454|1721.531670454|1721.531670454|1705.9240782823|1693.2211980914|1676.6165570666|1676.6165570666|1676.6165570666|1676.6165570666||1669.2961745185|-1710.347441077|-1710.347441077|-1710.347441077|-1710.347441077|-1710.347441077|1626.0071085819|1626.0071085819|1626.0071085819|1626.0071085819|1626.0071085819|1626.0071085819|1626.0071085819|1626.0071085819|1626.0071085819|1626.0071085819|1626.0071085819|1626.0071085819|-1722.0057337617|-1722.0057337617|-1722.0057337617|-1722.0057337617|-1722.0057337617|-1722.0057337617|-1722.0057337617|-1722.0057337617|-1722.0057337617|-1722.0057337617|-1722.0057337617|-1722.0057337617|-1722.0057337617|-1722.0057337617|-1722.0057337617|-1740.9508152908|-1770.6675725453|-1781.7417472726|-1794.8722996463|-1794.8722996463|-1794.8722996463|-1794.8722996463|-1794.8722996463|-1794.8722996463|-1794.8722996463|-1794.8722996463|-1794.8722996463|-1794.8722996463|-1794.8722996463|-1817.9692218292|-1832.2991353658|-1849.496147887||||-1849.496147887|-1849.496147887|-1849.496147887|-1849.496147887|-1854.6905485551|-1854.6905485551|-1854.6905485551|-1854.6905485551|-1854.6905485551|-1854.6905485551|-1854.6905485551|-1854.6905485551|-1854.6905485551|-1854.6905485551|-1854.6905485551|-1854.6905485551|-1854.6905485551|-1854.6905485551|-1854.6905485551|-1897.3318179673|-1897.3318179673|-1897.3318179673|-1897.3318179673|-1897.3318179673|-1897.3318179673|-1897.3318179673|-1901.9590345275|-1901.9590345275|-1936.121149475|-1948.2915425617||-1948.2915425617|1826.3050366588|1826.3050366588|1826.3050366588|1826.3050366588|1826.3050366588|1826.3050366588|1826.3050366588|1825.2833740653|-1932.7645571326|-1932.7645571326|-1932.7645571326|-1932.7645571326|-1934.3921766996|-1934.3921766996|-1934.3921766996|-1934.3921766996|
04593|44222|/equities/marubeni-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2520.0258635709|-2520.0258635709|-2520.0258635709|-2520.0258635709|-2587.8620706343|2407.0169537256|2407.0169537256|2407.0169537256|2407.0169537256|2407.0169537256|2407.0169537256|2407.0169537256|2407.0169537256|2407.0169537256|2398.6577263617|2376.7890622246|2376.7890622246|2376.7890622246|2336.8767358051|2330.8352620057|2310.6780688952|2268.8367432169|2203.4297146855|-2328.6322582052||-2328.6322582052|-2328.6322582052||||-2328.6322582052|-2328.6322582052|-2328.6322582052|-2328.6322582052|-2333.4723891367|-2333.4723891367|-2333.4723891367|-2333.4723891367|-2333.4723891367|-2333.4723891367|-2361.3026545963|-2362.2529495514|-2394.9754995016|-2395.5908772313|-2395.5908772313|-2395.5908772313|2243.9912106005|2243.9912106005|2243.9912106005|2243.9912106005|2243.9912106005|2243.9912106005|2243.9912106005|2243.9912106005|2243.9912106005|2243.9912106005||2243.9912106005|2243.9912106005|2243.9912106005|2243.9912106005|2243.9912106005|2243.9912106005|2208.5457895561|2201.8008772846|2176.5858224264|2176.5858224264|2176.5858224264|2176.5858224264|2176.5858224264||-2329.3061691412|-2329.3061691412|-2329.3061691412|-2329.3061691412|-2331.8794301802|-2331.8794301802|-2331.8794301802|-2331.8794301802|-2342.3938113113|-2349.6334122439|-2349.6334122439|-2349.6334122439|-2349.6334122439|-2349.6334122439|-2349.6334122439|-2349.6334122439|-2349.6334122439|-2349.6334122439||-2349.6334122439|-2349.6334122439|-2359.9815691599|-2445.451743511|-2507.7519372344|-2508.7243747049|-2557.1659718943|2404.3917421796|2404.3917421796|2404.3917421796|2404.3917421796|2404.3917421796|2404.3917421796|2395.8385705921||2395.8385705921|2359.0124625162|2359.0124625162|2359.0124625162|2359.0124625162|2359.0124625162|2359.0124625162|2349.9027361291|2331.4197068102|2310.5774520113|-2457.0121330283|-2457.0121330283|-2457.0121330283|-2457.0121330283|-2457.0121330283|-2457.0121330283|-2483.3394003819|-2483.3394003819|-2483.3394003819|-2483.3394003819|-2483.3394003819|-2483.3394003819|-2547.0054428288|-2547.0054428288|-2547.0054428288||-2547.0054428288|-2547.0054428288|-2547.0054428288|-2547.0054428288|-2547.0054428288|-2547.0054428288|-2547.0054428288|-2547.0054428288|-2547.0054428288|-2547.0054428288|-2547.0054428288|-2547.0054428288|-2547.0054428288|-2547.0054428288|-2547.0054428288|-2547.0054428288|-2547.0054428288|-2547.0054428288||-2547.0054428288|-2547.0054428288|-2557.5060475875|-2593.5344973195|2385.6100104459|2385.6100104459|2385.6100104459|2385.6100104459|2385.6100104459|2385.6100104459|2385.6100104459|2385.6100104459|2385.6100104459|2385.6100104459|2385.6100104459|2385.6100104459|2385.6100104459|2322.4475437604|2322.4475437604|2276.9694930671|2247.5494367412|2225.2771519347|2203.6135021497|2125.459446833|2069.1216075922|2023.4128973246|-2157.2262074724|-2157.2262074724|-2157.2262074724|-2157.2262074724|-2157.2262074724|-2157.2262074724|-2204.6957860805|1994.5602376884|1976.3169307649|1885.4077008498|1884.8157942553|1884.8157942553|1884.8157942553|1884.8157942553|1884.8157942553|1838.6092567576|1838.6092567576|1838.6092567576|1838.6092567576|1838.6092567576|1838.6092567576|1838.6092567576|1838.6092567576|1838.6092567576||||1838.6092567576|1838.6092567576|1827.5845220188|1827.5845220188|1827.5845220188|1827.5845220188|1827.5845220188|1827.5845220188|1827.5845220188|1827.5845220188|1820.2760933042|1820.2760933042|1820.2760933042|1776.2606090176|1776.2606090176|1696.0673433529|-1830.3228576987|-1830.3228576987|-1830.3228576987|-1830.3228576987|-1830.3228576987|-1830.3228576987|-1830.3228576987|-1830.3228576987|-1830.3228576987|-1830.3228576987|-1830.3228576987|-1830.3228576987|-1838.4698418874|-1839.9720270215||-1839.9720270215|-1840.8913913846|-1840.8913913846|-1894.3011004748|-1894.3011004748|1830.335938992|1830.335938992|1830.335938992|1823.2065988801|1811.5073320889|1802.7581467655|1741.3701630728|1716.3279589697|1684.1699544108|1682.0633573995|1682.0633573995|1682.0633573995|
04594|102046|/equities/maruha-nichiro-corp|NIKKE225/TOPIX500|2829.3090865292|2829.3090865292|2829.3090865292|2829.3090865292|2829.3090865292|2777.1489850324|2768.8605565419|2768.8605565419|2768.8605565419|2768.8605565419|2768.8605565419|2765.9283961576|2762.8220940218|2762.8220940218|2761.0523266908|2732.0652074483|-2887.478172819|-2887.478172819|-2887.478172819|-2887.478172819|-2887.478172819|-2887.478172819|-2887.478172819|-2887.478172819||-2887.478172819|-2887.478172819||||-2887.478172819|-2887.478172819|-2887.478172819|-2887.478172819|-2887.478172819|-2887.478172819|-2887.478172819|-2892.7257475766|-2894.2508306407|-2914.8620340452|-3005.1522600503|2781.0496789503|2781.0496789503|2777.5274210559|2755.072594041|2755.072594041|2755.072594041|2725.9417711567|2709.1019679519|2702.6410755021|2697.2123061134|2685.8701310042|2685.8701310042|2683.4438674046|2683.4438674046|2683.4438674046||2683.4438674046|2683.4438674046|2683.4438674046|2683.4438674046|2683.4438674046|2683.4438674046|2683.4438674046|2626.882074894|2593.6467498822|2550.1074998692|2500.9249998546|2490.4845677217|2490.4845677217||2478.7328530242|2474.4531700268|2434.4890770238|-2566.4426320213|-2566.4426320213|-2566.4426320213|-2566.4426320213|-2566.4426320213|-2566.4426320213|-2566.4426320213|-2566.4426320213|-2566.4426320213|-2585.4362578015|-2594.1763476107|-2594.1763476107|-2594.1763476107|-2594.1763476107|-2594.1763476107||-2594.1763476107|-2594.1763476107|-2594.1763476107|-2643.0848306785|-2692.0109229762|-2710.8176921957|2571.8690327655|2571.8690327655|2571.8690327655|2571.8690327655|2571.8690327655|2571.8690327655|2571.8690327655|2571.8690327655||2571.8690327655|2571.8690327655|2561.5211475172|2542.1068305747|2530.4096673761|2530.4096673761|2522.3718526402|2500.6076140446|2487.3695711607|2475.5773012897|2444.5025569885|2437.1417299872|2431.8971975151|2431.8971975151|2426.4691083501|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534||2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534|2417.5267951534||2417.5267951534|2417.5267951534|2417.5267951534|-2509.2978338693|-2509.2978338693|-2509.2978338693|-2509.2978338693|-2518.9401141126|-2518.9401141126|-2518.9401141126|-2518.9401141126|-2528.2076325276|-2528.2076325276|-2528.2076325276|-2537.0967163332|-2537.0967163332|-2537.0967163332|-2537.0967163332|-2537.0967163332|-2544.2067862142|-2544.2067862142|-2544.2067862142|-2544.2067862142|-2544.2067862142|-2544.2067862142|-2544.2067862142|-2544.2067862142|-2544.2067862142|-2544.2067862142|-2544.2067862142|-2544.2067862142|-2544.2067862142|-2555.5630957936|-2583.8478842151|-2615.2754269056|-2629.7504743396|2511.5551227709|2511.5551227709|2511.5551227709|2511.5551227709|2511.5551227709|2511.5551227709|2511.5551227709|2511.5551227709|2507.7834697455|2489.9072865012|2489.9072865012|2489.9072865012|2489.9072865012|2489.9072865012||||2489.9072865012|2468.2858738902|2428.8176376558|2408.3888933866|2408.3888933866|2408.3888933866|2408.3888933866|2408.3888933866|2399.4321037628|2367.0912264031|-2444.8342564981|-2444.8342564981|-2444.8342564981|-2444.8342564981|-2444.8342564981|-2444.8342564981|-2444.8342564981|-2447.5380627757|-2451.8756253063|-2457.4705136922|-2457.4705136922|-2457.4705136922|-2457.4705136922|-2457.4705136922|-2457.4705136922|-2457.4705136922|-2457.4705136922|-2457.4705136922|-2457.4705136922|-2457.4705136922||-2457.4705136922|-2469.3220754339|-2469.3220754339|-2469.3220754339|-2469.3220754339|2401.0485933691|2401.0485933691|2401.0485933691|-2477.1462857704|-2477.1462857704|-2477.1462857704|-2477.1462857704|-2477.1462857704|-2477.1462857704|-2477.1462857704|-2477.1462857704|-2477.1462857704|
04595|44257|/equities/marui-group-co.,-ltd.|NIKKE225/TOPIX500|2391.6883287782|2391.6883287782|2391.6883287782|2391.6883287782|2387.9314764202|2375.7540540177|2375.7540540177|2375.7540540177|2375.7540540177|2375.7540540177|2375.7540540177|2375.7540540177|2375.7540540177|2375.7540540177|2375.7540540177|2375.7540540177|2375.7540540177|2375.7540540177|2356.5878377975|2350.4942441944|2350.4942441944|2339.594745919|2339.594745919|2313.6608287989||2301.5120319988|2259.00868148||||-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365|-2384.6287714365||-2384.6287714365|-2384.6287714365|-2415.8256437487|-2415.8256437487|-2451.5284930542|-2452.3649922824|-2456.9668713667|-2456.9668713667|-2456.9668713667|-2456.9668713667|-2456.9668713667|-2456.9668713667|-2456.9668713667||-2456.9668713667|-2456.9668713667|-2456.9668713667|-2456.9668713667|-2457.5559812472|-2457.5559812472|-2457.5559812472|-2457.5559812472|-2457.5559812472|-2470.0713200007|-2470.0713200007|-2470.0713200007|-2470.0713200007|-2470.0713200007|-2475.7646076647|-2475.7646076647|-2475.7646076647|-2475.7646076647||-2475.7646076647|-2475.7646076647|-2475.7646076647|-2531.8495640718|-2567.8266223109|-2567.8266223109|-2603.6129136788|2504.1912497091|2504.1912497091|2504.1912497091|2504.1912497091|2504.1912497091|2504.1912497091|2504.1912497091||2504.1912497091|2499.6821010406|2499.6821010406|2499.6821010406|2499.6821010406|2499.6821010406|2499.6821010406|2498.8412233784|2471.7402481983|2459.4891646647|2436.432405183|2419.9526724256|2409.4196360284|2404.1607066983|-2509.2302382197|-2509.2302382197|-2509.2302382197|-2509.2302382197|-2509.2302382197|-2509.2302382197|-2509.2302382197|-2531.7558202441|-2552.8779534693|-2552.8779534693|-2552.8779534693||-2552.8779534693|-2552.8779534693|2450.3394939997|2450.3394939997|2450.3394939997|2450.3394939997|2450.3394939997|2450.3394939997|2430.9883266663|2388.4207736621|2388.4207736621|2382.7163878143|2382.7163878143|2382.7163878143|2382.7163878143|2382.7163878143|2382.7163878143|2382.7163878143||2382.7163878143|2382.7163878143|2382.7163878143|2382.7163878143|2382.7163878143|2382.7163878143|2382.7163878143|2382.7163878143|2382.7163878143|2382.7163878143|2382.7163878143|2352.5737642381|-2485.5566318725|-2485.5566318725|-2485.5566318725|-2485.5566318725|-2485.5566318725|-2485.5566318725|-2485.5566318725|-2485.5566318725|-2485.5566318725|-2485.5566318725|-2485.5566318725|-2485.5566318725|-2485.5566318725|-2485.5566318725|-2485.5566318725|-2485.5566318725|-2485.5566318725|-2485.5566318725|-2485.5566318725|-2485.5566318725|-2485.5566318725|-2505.1184798583|-2517.3438022942|-2517.3438022942|-2523.9931136602|-2548.4367929558|-2586.1542343473|2413.9120037383|2413.9120037383|2413.9120037383|2413.9120037383|2413.9120037383|2413.9120037383|2413.9120037383|2413.9120037383|2413.9120037383|2075.6694158486|2075.6694158486||||2075.6694158486|2075.6694158486|2051.2437953873|2045.6444381171|2045.6444381171|2045.6444381171|2030.6604867967|2021.1227631075|2016.6947692685|2016.6947692685|2009.4941880761|-2100.4466489709|-2100.4466489709|-2100.4466489709|-2100.4466489709|-2100.4466489709|-2100.4466489709|-2100.4466489709|-2100.4466489709|-2100.4466489709|-2100.4466489709|-2100.4466489709|-2100.4466489709|-2100.4466489709|-2100.4466489709|-2100.4466489709|-2100.4466489709|-2100.4466489709|-2124.0518321899|-2153.1131468777||-2154.9590520863|-2165.1346322053|-2165.1346322053|-2181.3884348214|-2181.3884348214|2058.9952883108|2058.9952883108|2058.9952883108|-2143.7901622305|-2143.7901622305|-2143.7901622305|-2143.7901622305|-2143.7901622305|-2143.7901622305|-2143.7901622305|-2143.7901622305|-2143.7901622305|
04596|946176|/equities/maruichi-steel-tube-ltd|TOPIX500|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3735.0750443006|3691.4167158896|3690.2547543067|3690.2547543067|3690.2547543067|3672.2830603408|3628.6478448231|-3797.3549343513|-3797.3549343513|-3797.3549343513||-3797.3549343513|-3797.3549343513||||-3797.3549343513|-3797.3549343513|-3797.3549343513|-3797.3549343513|-3799.6357214214|-3799.6357214214|-3843.2063571348|-3855.9120125306|-3855.9120125306|-3855.9120125306|3663.9483148352|3663.9483148352|3663.9483148352|3663.9483148352|3663.9483148352|3663.9483148352|3663.9483148352|3663.9483148352|3663.9483148352|3663.9483148352|3663.9483148352|3649.7278080098|3649.7278080098|3649.7278080098|3649.7278080098|3641.4197866775||3638.6886518639|3596.3748788444|3596.3748788444|3591.9165320493|3585.351702277|3584.9463358633|3574.0630238526|3574.0630238526|3574.0630238526|-3831.8809618944|-3831.8809618944|-3831.8809618944|-3831.8809618944||-3831.8809618944|-3831.8809618944|-3831.8809618944|-3831.8809618944|-3831.8809618944|-3831.8809618944|-3831.8809618944|-3831.8809618944|-3831.8809618944|-3851.4950146845|-3851.4950146845|3596.6728213772|3596.6728213772|3549.6238976367|3549.6238976367|3549.6238976367|-3724.7255709043|-3724.7255709043||-3724.7255709043|-3724.7255709043|-3724.7255709043|-3822.9173010048|3647.606494598|3647.606494598|3647.606494598|3647.606494598|3647.606494598|3643.1603746008|3643.1603746008|3643.1603746008|3643.1603746008|3643.1603746008||3634.5264243258|3634.5264243258|3634.5264243258|3634.5264243258|3634.5264243258|3634.5264243258|3634.5264243258|3634.5264243258|3623.1931164516|3623.1931164516|3597.9367960574|3596.8742178415|3590.9157976017|3550.5175528908|3515.9083921009|3443.5728478799|3443.5728478799|3443.5728478799|3443.5728478799|3443.5728478799|3443.5728478799|3443.5728478799|3443.5728478799|3443.5728478799|3443.5728478799||3443.5728478799|3443.5728478799|3443.5728478799|3251.5718350521|3251.5718350521|3251.5718350521|3251.5718350521|3251.5718350521|3226.024261169|3213.110198974|3213.110198974|3210.5668877489|3200.8520974988|3180.9762784046|3180.9762784046|3180.9762784046|3180.9762784046|3180.9762784046||3180.9762784046|3180.9762784046|3180.9762784046|3180.9762784046|3180.9762784046|3180.9762784046|3180.9762784046|3180.9762784046|3180.9762784046|3162.8392022011|3162.8392022011|3162.8392022011|3155.8607727507|3155.8607727507|3155.8607727507|3155.8607727507|3155.8607727507|3155.8607727507|3155.8607727507|3155.8607727507|3155.8607727507|3155.8607727507|3141.4008586119|3097.6676206799|3083.297356311|3068.2748403456|3064.1664695624|3064.1664695624|3062.6623081018|3062.6623081018|3040.4817739066|3040.4817739066|3040.4817739066|3040.4817739066|3040.4817739066|3040.4817739066|3040.4817739066|3040.4817739066|3040.4817739066|3040.4817739066|3040.4817739066|3040.4817739066|3040.4817739066|3040.4817739066|3040.4817739066|3040.4817739066|3040.4817739066|3040.4817739066|3040.4817739066|3002.2019710073||||2992.3789765522|2992.3789765522|2937.3655295025|2914.6769952023|2914.6769952023|2914.6769952023|2902.5024632127|2902.5024632127|2885.2249591253|2867.7499545836|2830.5555050929|-2972.6282730732|-2972.6282730732|-2972.6282730732|-2972.6282730732|-2972.6282730732|-2972.6282730732|-2972.6282730732|-2972.6282730732|-2972.6282730732|-2972.6282730732|-2972.6282730732|-2972.6282730732|-2972.6282730732|-2972.6282730732|-2972.6282730732|-2972.6282730732|-2972.6282730732|-3004.6425256369|-3019.4907723912||-3019.4907723912|-3028.2725585077|-3028.2725585077|2929.4004834838|2929.4004834838|2929.4004834838|2929.4004834838|2929.4004834838|2894.445041338|2894.445041338|2884.5500459311|2878.2222789273|2878.2222789273|2847.5645418855|2847.5645418855|2800.7383798728|2744.7093109698|
04597|949904|/equities/matsumotokiyoshi-holdings-co|TOPIX500|2618.821348016|2618.821348016|2618.821348016|2609.6899358222|2609.6899358222|2601.267243222|2601.267243222|2601.267243222|2601.267243222|2601.267243222|2601.267243222|2601.267243222|2601.267243222|2601.267243222|2562.9358258022|2546.2430282002|2546.2430282002|2546.2430282002|2546.2430282002|2538.0200313336|2482.0500348151|2476.8333720168|2455.1759689076|2422.7326776637||-2613.2216001511|-2613.2216001511||||-2613.2216001511|-2613.2216001511|-2613.2216001511|-2613.2216001511|-2613.2216001511|-2613.2216001511|-2613.2216001511|-2613.2216001511|-2613.2216001511|-2657.2740001679|-2701.1458422839|-2701.1458422839|-2701.1458422839|-2701.1458422839|-2701.1458422839|-2701.1458422839|-2701.1458422839|-2701.1458422839|-2701.1458422839|-2706.5509358709|-2735.6230710907|-2735.6230710907|-2735.6230710907|-2735.6230710907|-2735.6230710907|-2735.6230710907||-2735.6230710907|-2735.6230710907|-2735.6230710907|-2735.6230710907|-2735.6230710907|-2735.6230710907|-2735.6230710907|-2735.6230710907|-2735.6230710907|-2735.6230710907|-2735.6230710907|-2735.6230710907|-2735.6230710907||-2735.6230710907|-2735.6230710907|-2735.6230710907|-2735.6230710907|-2735.6230710907|-2735.6230710907|-2735.6230710907|-2735.6230710907|-2740.9608627124|-2740.9608627124|-2740.9608627124|-2740.9608627124|-2740.9608627124|-2740.9608627124|-2801.0954030138|-2803.9100662973|-2803.9100662973|-2803.9100662973||-2803.9100662973|-2803.9100662973|-2803.9100662973|-2803.9100662973|-2836.9060959925|-2836.9060959925|-2836.9060959925|-2836.9060959925|-2836.9060959925|-2836.9060959925|-2836.9060959925|-2860.8567489109|-2935.4853362465|-2943.6336771011||-3007.3762726254|-3033.954715991|-3033.954715991|-3033.954715991|-3050.3774866263|-3074.8805684227|-3074.8805684227|-3074.8805684227|-3081.6918454479|-3081.6918454479|-3081.6918454479|-3081.6918454479|-3081.6918454479|-3081.6918454479|-3081.6918454479|2834.2442646329|2834.2442646329|2834.2442646329|2834.2442646329|2834.2442646329|2834.2442646329|2834.2442646329|2834.2442646329|2834.2442646329|2834.2442646329||2660.1325026954|2647.1338894028|2647.1338894028|2647.1338894028|2647.1338894028|2647.1338894028|2647.1338894028|2647.1338894028|2628.4098472748|2619.9122101772|2619.9122101772|-2730.3322409158|-2730.3322409158|-2730.3322409158|-2730.3322409158|-2730.3322409158|-2730.3322409158|-2730.3322409158||-2730.3322409158|2578.5939120376|2578.5939120376|2578.5939120376|2578.5939120376|2578.5939120376|2578.5939120376|2578.5939120376|2578.5255265442|2578.5255265442|2578.5255265442|2578.5255265442|2578.5255265442|2578.5255265442|2578.5255265442|2578.5255265442|2578.5255265442|2555.9338939683|2549.3715126308|2549.3715126308|2549.3715126308|2549.3715126308|2533.9682659874|2487.6703742091|2462.400323557|2447.4615004583|2439.8740555465|2439.8740555465|2439.8740555465|2411.6489343312|-2612.7918694664|-2612.7918694664|-2612.7918694664|-2612.7918694664|-2612.7918694664|-2612.7918694664|-2630.4688035304|-2644.0763941136|2445.9155302706|2445.9155302706|2410.8438319796|2410.8438319796|2344.304208927|2333.5456482678|2333.5456482678|2333.5456482678|2333.5456482678|2333.5456482678|2333.5456482678|2333.5456482678||||2333.5456482678|2322.5727777832|2322.5727777832|2322.5727777832|2322.5727777832|2322.5727777832|2308.2364089085|2306.3515980059|2263.174776184|2263.174776184|2259.6053556992|2253.994756463|2253.994756463|2253.994756463|2253.994756463|2227.9275505839|2188.2472865645|2170.5033884201|2170.5033884201|2170.5033884201|2160.2592173852|2157.8602713786|2155.5780901602|2144.7177135385|2144.7177135385|2144.7177135385|2144.7177135385|2144.7177135385|2144.7177135385|2144.7177135385||2144.7177135385|2144.7177135385|2144.7177135385|2144.7177135385|2144.7177135385|2144.7177135385|2144.7177135385|2144.7177135385|2111.1752264143|2067.1873952098|2067.1873952098|2067.1873952098|2067.1873952098|2067.1873952098|2067.1873952098|2067.1873952098|2067.1873952098|
04598|44152|/equities/mazda-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1780.1758704853|1779.1398560948|1743.2109512165|1720.8455013516|1713.467223724|1675.8768501016|1675.8768501016|1675.8768501016|1643.2798334462|1628.6361978123|1628.6361978123|1628.6361978123|1628.6361978123|1628.6361978123|1620.5107380399|1620.5107380399|1616.4841533776|1594.3841400831|1594.3841400831|1594.3841400831|1594.3841400831|1594.3841400831|1530.1768223145|1504.4186914606||1490.465212734|1458.3586122073||||-1617.4720893045|-1617.4720893045|-1617.4720893045|-1617.4720893045|-1617.4720893045|-1617.4720893045|-1617.4720893045|-1617.4720893045|-1617.4720893045|-1617.4720893045|-1617.4720893045|-1617.4720893045|-1645.2309698286|-1645.2309698286|-1645.2309698286|-1645.2309698286|-1686.3922722582|-1686.3922722582|-1686.3922722582|-1686.3922722582|-1721.1602126644|-1721.1602126644|-1748.0391251827|-1782.463953944|-1782.463953944|-1782.463953944||-1782.463953944|-1787.7377266044|1654.4952309953|1654.4952309953|1654.4952309953|1627.7447011059|1582.4941123399|1552.3500797742|1552.3500797742|1552.3500797742|1552.3500797742|-1565.1517472367|-1565.1517472367||-1565.1517472367|-1565.1517472367|-1565.1517472367|-1586.0297191519|-1627.8107990576|-1643.5119989529|-1645.579628337|-1645.579628337|-1646.0329203744|-1667.0643559716|-1678.078287553|-1678.078287553|-1678.078287553|-1678.078287553|-1678.078287553|-1678.078287553|-1678.078287553|-1678.078287553||-1678.078287553|-1697.9203195033|-1709.6059105592|-1805.256567288|-1860.4795192089|-1861.5050213433|1705.3174697698|1705.3174697698|1705.3174697698|1705.3174697698|1705.3174697698|1705.3174697698|1705.3174697698|1682.436077522||1663.7900861356|1614.6556512617|1595.7562791797|1582.7014213108|1574.4064491858|1574.4064491858|1574.4064491858|1574.4064491858|1498.5627213175|1472.7363570195|1437.0681744661|1423.1035271846|1412.9117619563|1412.9117619563|1397.3464021736|1366.1071135262|1359.5356816958|1339.4007574398|1334.0423026489|1334.0423026489|1334.0423026489|1334.0423026489|1334.0423026489|1334.0423026489|1334.0423026489||1334.0423026489|1334.0423026489|1334.0423026489|1334.0423026489|1334.0423026489|1334.0423026489|1334.0423026489|1334.0423026489|1334.0423026489|1334.0423026489|1334.0423026489|1334.0423026489|1334.0423026489|1314.1581140543|-1370.2843864436|-1370.2843864436|-1370.2843864436|-1370.2843864436||-1377.1770960485|-1384.7801067206|-1413.1445630228|-1427.7995144698|1326.8506151768|1326.8506151768|1326.8506151768|1326.8506151768|1326.8506151768|1326.8506151768|1289.7476730578|1289.7476730578|1285.2716276294|1285.2716276294|1285.2716276294|1285.2716276294|1285.2716276294|1285.2716276294|1285.2716276294|1285.2716276294|1272.4248489252|1272.4248489252|1259.7498321391|1215.1942579324|1190.6037691394|1190.6037691394|1190.6037691394|1190.6037691394|1178.0597434882|1150.0386038758|-1262.3083790488|-1262.3083790488|-1262.3083790488|-1262.3083790488|-1262.3083790488|-1262.3083790488|-1262.3083790488|-1262.3083790488|-1262.3083790488|-1262.3083790488|-1262.3083790488|-1262.3083790488|-1262.3083790488|1169.5089655267|1169.5089655267|1169.5089655267|1169.5089655267|1169.5089655267|1169.5089655267|1169.5089655267||||1169.5089655267|1169.5089655267|-1235.7420178682|-1235.7420178682|-1238.9319024052|-1238.9319024052|-1238.9319024052|-1238.9319024052|-1238.9319024052|-1238.9319024052|-1238.9319024052|-1238.9319024052|-1238.9319024052|-1238.9319024052|-1238.9319024052|-1238.9319024052|-1238.9319024052|-1238.9319024052|-1238.9319024052|-1238.9319024052|-1238.9319024052|-1238.9319024052|-1238.9319024052|-1238.9319024052|-1238.9319024052|-1238.9319024052|-1238.9319024052|-1238.9319024052|-1238.9319024052|-1238.9319024052||-1238.9319024052|-1262.7021137835|-1263.3356819817|-1280.0070147922|-1280.0070147922|-1352.8411275469|1263.1344104359|1263.1344104359|1256.371567151|1227.8537866062|1227.8537866062|1195.5042073402|1188.5046748225|1158.6718609139|1151.4687343487|1141.4097048319|1108.5663387021|
04599|952500|/equities/ashikaga-holdings|TOPIX500|-447.09193087092|-447.09193087092|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083|-453.98972129083||-453.98972129083|-453.98972129083||||-456.27621280088|-456.27621280088|-459.34579776541|-459.64533661488|-461.53001065547|-461.53001065547|-461.53001065547|-471.10002608094|433.98225015427|433.98225015427|433.98225015427|433.98225015427|433.98225015427|433.98225015427|433.98225015427|433.98225015427|428.6247295144|426.60869832555|-463.15860353487|-463.15860353487|-463.15860353487|-463.15860353487|-463.15860353487|-463.15860353487|-463.15860353487|-463.15860353487||-463.15860353487|-463.15860353487|-463.15860353487|-463.15860353487|-463.15860353487|-463.15860353487|-463.15860353487|-463.15860353487|-463.15860353487|-463.15860353487|-477.30401172657|429.95339786833|429.95339786833||429.95339786833|426.96489262389|415.84676978969|415.84676978969|411.75198033544|-435.00325161856|-435.00325161856|-435.00325161856|-435.00325161856|-435.00325161856|-435.00325161856|-435.00325161856|-435.00325161856|-435.00325161856|-435.00325161856|-435.00325161856|-435.00325161856|-435.00325161856||-435.00325161856|-435.00325161856|-435.00325161856|410.12137394672|410.12137394672|410.12137394672|410.12137394672|410.12137394672|410.12137394672|410.12137394672|410.12137394672|410.12137394672|410.12137394672|410.12137394672||410.12137394672|410.12137394672|409.32374509976|402.74306842139|397.27562174589|393.47793874365|393.47793874365|392.56435807129|391.87708147787|390.19676058847|388.10750498329|381.82500960599|381.76255043853|381.76255043853|381.76255043853|377.4417352556|377.17413773788|370.84904125281|367.52672945733|367.33434214437|367.33434214437|367.33434214437|367.33434214437|367.33434214437|367.33434214437||367.33434214437|367.33434214437|367.33434214437|360.61037948224|356.09150547701|356.09150547701|356.09150547701|356.09150547701|356.09150547701|340.91279437496|333.05864617508|329.89850253178|329.34276940109|328.40856092557|328.40856092557|328.40856092557|328.40856092557|326.64432330586||326.64432330586|326.64432330586|326.64432330586|326.64432330586|326.64432330586|326.64432330586|326.64432330586|326.64432330586|326.64432330586|326.64432330586|326.64432330586|326.64432330586|326.64432330586|326.64432330586|326.64432330586|326.64432330586|326.64432330586|-345.20566382848|-345.20566382848|-345.20566382848|-345.20566382848|-345.20566382848|-345.20566382848|-345.20566382848|-345.20566382848|-345.20566382848|-345.20566382848|-345.20566382848|-345.20566382848|-345.20566382848|-345.20566382848|-345.20566382848|-345.20566382848|-345.84590374277|-345.84590374277|-345.84590374277|-348.38433749196|329.81555573852|329.81555573852|329.81555573852|329.81555573852|329.81555573852|327.34185970225|327.34185970225|327.34185970225|327.34185970225|327.34185970225|327.34185970225|327.34185970225|327.34185970225||||327.34185970225|325.7779042867|325.7779042867|-346.48561748954|-346.48561748954|-346.48561748954|-346.48561748954|-346.48561748954|-346.48561748954|-346.48561748954|-346.48561748954|-346.48561748954|-346.48561748954|-346.48561748954|-346.48561748954|-346.48561748954|-346.48561748954|-346.48561748954|-346.48561748954|-346.48561748954|-346.48561748954|-346.48561748954|-346.48561748954|-346.48561748954|-346.48561748954|-346.48561748954|-346.48561748954|-350.42846387726|-353.64273764141|-358.55893535976||-358.55893535976|-358.79498192563|-358.79498192563|-374.037014723|-374.037014723|-381.93001635889|356.38886869273|356.38886869273|348.09874299192|347.14695578071|347.14695578071|347.14695578071|347.14695578071|347.14695578071|347.14695578071|347.14695578071|347.14695578071|
04600|946256|/equities/medipal-holdings-corp|TOPIX500/EAFAVALUE|-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333|-2423.3283991333|-2426.5871101481|2310.472831419|2310.472831419|2310.472831419|2310.472831419|2310.472831419|2310.472831419|2310.472831419|2306.7792612057|2306.7792612057|2306.7792612057|2264.6714013397|2238.6348903774||-2365.1061390182|-2365.1061390182||||-2365.1061390182|-2365.1061390182|-2365.1061390182|-2365.1061390182|-2365.1061390182|-2365.1061390182|-2365.1061390182|-2372.6044430977|-2372.6044430977|-2372.6044430977|-2417.6993812196|-2433.527090244|-2464.9467669378|-2472.618869318|-2472.618869318|-2472.618869318|-2472.618869318|-2472.618869318|-2472.618869318|-2472.618869318|-2472.618869318|-2472.618869318|-2482.9376325756|-2495.3751473062|-2500.6835426097|-2500.6835426097||-2500.6835426097|-2500.6835426097|-2547.0650473441|-2559.4475893137|-2559.4475893137|-2620.2750992374|2415.2395553738|2415.2395553738|2415.2395553738|2415.2395553738|2415.2395553738|2415.2395553738|2415.2395553738||2415.2395553738|2415.2395553738|-2596.196076271|-2596.196076271|-2596.196076271|-2596.196076271|-2596.196076271|-2596.196076271|-2596.196076271|-2596.196076271|-2596.196076271|-2596.196076271|-2596.196076271|-2596.196076271|-2596.196076271|-2596.196076271|-2596.196076271|-2596.196076271||-2596.196076271|-2596.196076271|-2596.196076271|-2632.9956403011|-2665.8232377244|-2665.8232377244|-2665.8232377244|2541.6824708218|2541.6824708218|2541.6824708218|2541.6824708218|2541.6824708218|2541.6824708218|2541.6824708218||2541.6824708218|2511.4527453575|2480.4752726195|2461.6114140217|2447.8460668625|2447.8460668625|2447.8460668625|2447.8460668625|2447.8460668625|2428.8567409584|2416.8408232871|2389.2675814301|2365.3250904779|2363.3712740426|2363.3712740426|2363.3712740426|2363.3712740426|2363.3712740426|2363.3712740426|2363.3712740426|2363.3712740426|2363.3712740426|2363.3712740426|2346.2176222748|2346.2176222748||2310.6306914165|-2434.7907080986|-2434.7907080986|-2434.7907080986|-2434.7907080986|-2484.1007867762|2353.7737200293|2353.7737200293|2347.165244477|2329.318236594|2329.318236594|2329.318236594|2324.4206624617|2324.4206624617|2317.7729582908|2287.025509212|-2370.9431729736|-2370.9431729736||-2370.9431729736|-2370.9431729736|-2379.6798431773|-2379.6798431773|-2395.0887146414|-2419.5152384905|2312.1747358678|2312.1747358678|2312.1747358678|2312.1747358678|2312.1747358678|2312.1747358678|2312.1747358678|2312.1747358678|2312.1747358678|2312.1747358678|2309.7497065198|2306.5552294664|2283.8391438516|2281.6240570821|2281.6240570821|2281.6240570821|2281.6240570821|2254.3600634245|2244.3722926939|2208.5803252155|2196.0241086632|2196.0241086632|2196.0241086632|2181.5823429591|2170.5287156462|2170.5287156462|2170.5287156462|2170.5287156462|2170.5287156462|2170.5287156462|2170.5287156462|2170.5287156462|2165.1430173847|2152.6589082052|2130.7876757836|2121.5418619818|2116.6576244242|2099.4529160269|2053.2254622521|2021.5599186448|2021.5599186448|2021.5599186448|2021.5599186448|2021.5599186448||||2021.5599186448|2021.5599186448|1999.8999096054|1988.7221106239|1988.7221106239|1985.3579006932|1981.3976674369|1965.8307415966|1950.3674906629|1936.5749896254|1926.2499884727|1901.2222094141|1894.746899349|1870.5521103878|1856.0023448753|1831.0581609725|1810.6201788584|1791.0779765093|1763.9199738992|1759.7444154436|1758.6049060484|-1862.1811285965|-1862.1811285965|-1862.1811285965|-1862.1811285965|-1862.1811285965|-1862.1811285965|-1862.1811285965|-1862.1811285965|-1877.4026278969||-1877.4026278969|1800.3833729485|1800.3833729485|1800.3833729485|1800.3833729485|1800.3833729485|1800.3833729485|1781.5992770212|1781.5992770212|1781.5992770212|1768.4436411347|1749.3262679274|1737.8625199194|1729.8055801474|1729.8055801474|1726.6173112748|1722.4636791943|
04601|951799|/equities/megmilk-snow-brand|TOPIX500|-2391.1181326945|2221.7455626775|2221.7455626775|2221.7455626775|2221.7455626775|2221.7455626775|2221.7455626775|2203.7728474195|2174.8031637994|2154.8924042216|2138.8015610754|2138.8015610754|2138.8015610754|2138.8015610754|2131.6974118085|2131.6974118085|2131.6974118085|2131.6974118085|2131.6974118085|2131.6974118085|2131.6974118085|2131.6974118085|2103.0526797872|2069.2807553192||-2180.0501636449|-2180.0501636449||||-2180.0501636449|-2180.0501636449|-2180.0501636449|-2180.0501636449|-2180.0501636449|-2180.0501636449|-2180.0501636449|-2197.1915600555|-2197.1915600555|-2200.9350667283|-2249.2611852537|-2277.1790947263|-2280.3144257374|-2280.3144257374|-2280.3144257374|-2280.3144257374|-2280.9998903686|-2280.9998903686|-2280.9998903686|-2280.9998903686|-2280.9998903686|-2280.9998903686|-2301.1109892984|-2329.9010992204|-2349.8345546894|-2350.8883391227||-2350.8883391227|-2354.2648212474|-2384.0854886796|-2384.0854886796|-2384.0854886796|-2416.9283207551|-2446.386815747|-2446.386815747|-2452.0516243791|2250.3819296194|2250.3819296194|2250.3819296194|2250.3819296194||2250.3819296194|2250.3819296194|2218.9243662437|2197.4517851604|2197.4517851604|2197.4517851604|-2326.7065569944|-2326.7065569944|-2326.7065569944|-2326.7065569944|-2326.7065569944|-2326.7065569944|-2346.4517299938|-2373.5019222153|-2381.100715254|2259.6726075354|2259.6726075354|2259.6726075354||2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354||2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354|2259.6726075354|2254.0709199739|2254.0709199739|2254.0709199739|2254.0709199739|2254.0709199739|2252.0134814493|2252.0134814493|2250.4594238326|2229.9549153695|2209.8943504106|2187.7110202874|2187.7110202874|2187.7110202874|2187.7110202874|2117.1789114304|2101.8654571449||2068.2393968277|2025.7104409197|1950.1782676885|1911.6796041527|1911.6796041527|1911.6796041527|1911.6796041527|1911.6796041527|1911.6796041527|1911.6796041527|1911.6796041527|1905.2551157252|-1983.4266290534|-1983.4266290534|-1983.4266290534|-1983.4266290534|-1983.4266290534|-1983.4266290534||-1983.4266290534|-1983.4266290534|-1983.4266290534|-1983.4266290534|-1983.4266290534|-1983.4266290534|-1983.4266290534|-1983.4266290534|-1983.4266290534|-1983.4266290534|-1983.4266290534|-1983.4266290534|-1983.4266290534|-1983.4266290534|-1983.4266290534|-1983.4266290534|-1983.4266290534|-1983.4266290534|-1983.8648486907|-1983.8648486907|-1983.8648486907|-1983.8648486907|-1983.8648486907|-1983.8648486907|-1983.8648486907|-1983.8648486907|-1983.8648486907|-1983.8648486907|-1983.8648486907|-1983.8648486907|-1983.8648486907|-1983.8648486907|-1983.8648486907|-2013.9053874341|-2050.3393193712|1935.8803122888|1935.8803122888|1935.8803122888|1935.8803122888|1935.8803122888|1935.8803122888|1935.8803122888|1935.8803122888|1935.8803122888|1935.8803122888|1935.8803122888|1935.8803122888|1935.8803122888|1935.8803122888|1915.2003469875||||1880.6856135648|1880.6856135648|1859.4284595165|1824.3093994628|1806.0104438475|-1838.1525699277|-1838.1525699277|-1838.1525699277|-1838.1525699277|-1838.1525699277|-1838.1525699277|-1838.1525699277|-1838.1525699277|-1838.1525699277|-1840.552222123|-1840.552222123|-1840.552222123|-1856.8902379644|-1856.8902379644|-1856.8902379644|-1856.8902379644|-1856.8902379644|-1856.8902379644|1766.7617867914|1766.7617867914|1766.7617867914|1766.7617867914|1766.7617867914|1766.7617867914|1766.7617867914||1766.7617867914|1766.7617867914|1766.7617867914|1766.7617867914|1766.7617867914|1766.7617867914|1766.7617867914|1766.1242075459|1745.3755648715|1745.3755648715|1745.1395165239|1735.6478217223|1735.6478217223|1735.6478217223|1735.6478217223|1735.6478217223|1735.6478217223|
04602|44169|/equities/meiji-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3590.1202607835|-3717.0871982677|3479.5243694031|3479.471521559|3461.4586685914|3461.4586685914|3452.8985206571|3433.1035948657|3433.1035948657|3433.1035948657|3411.6798943743|3411.6798943743|3411.6798943743|3411.6798943743|3411.6798943743|3411.6798943743|3411.6798943743|3411.6798943743|3411.6798943743|3411.6798943743|3407.9776604159|3386.1974004621|3356.3860005135|3317.484445015||3303.2604944611|-3424.541336946||||-3424.541336946|-3424.541336946|-3424.541336946|-3424.541336946|-3424.541336946|-3424.541336946|-3424.541336946|-3424.541336946|-3424.541336946|-3444.4903743845|-3488.9893048716|-3527.8214498574|-3537.634944286|-3539.0993748779|-3539.0993748779|-3539.0993748779|-3551.7215276421|-3553.2611452371|-3553.2611452371|-3562.0679391524|-3585.2690606819|-3585.2690606819|-3587.2547310887|-3587.2547310887|-3587.2547310887|-3587.2547310887||-3587.2547310887|-3587.2547310887|-3587.2547310887|-3587.2547310887|-3587.2547310887|-3591.8470219306|-3591.8470219306|-3591.8470219306|-3591.8470219306|-3654.8049653465|-3654.8049653465|3602.1941490446|3602.1941490446||3602.1941490446|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477||3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3593.6628657477|3589.6748006791|3589.6748006791|3589.6748006791|3589.6748006791|3589.6748006791|3589.6748006791||3567.4476699507|3567.4476699507|3567.4476699507|3567.4476699507|3567.4476699507|3567.4476699507|3567.4476699507|3567.4476699507|3567.4476699507|3567.4476699507|3567.4476699507|3567.4476699507|3567.4476699507|3567.4476699507|3508.664077723|3466.2145417842|3466.2145417842|3466.2145417842|3466.2145417842|3466.2145417842|3466.2145417842|3466.2145417842|3466.2145417842|3466.2145417842|3466.2145417842||3446.0717130936|3398.9130145484|3281.681127276|-3389.8319416346|-3389.8319416346|3263.796458905|3263.796458905|3263.796458905|3263.796458905|3263.796458905|3263.796458905|3263.796458905|3263.796458905|3263.796458905|3240.291924574|3240.291924574|3223.1021384156|3198.5023760173||3188.4103407621|3188.4103407621|3168.7337119579|-3286.3324557435|-3286.3324557435|-3286.3324557435|-3286.3324557435|-3286.3324557435|-3286.3324557435|-3286.3324557435|-3286.3324557435|-3286.3324557435|-3286.3324557435|-3286.3324557435|-3286.3324557435|-3286.3324557435|-3286.3324557435|-3286.3324557435|-3286.3324557435|-3286.3324557435|-3286.3324557435|-3286.3324557435|-3286.3324557435|-3286.3324557435|-3286.3324557435|-3286.3324557435|-3286.3324557435|-3286.3324557435|-3286.3324557435|-3286.3324557435|-3286.3324557435|-3286.3324557435|-3286.3324557435|-3315.3693952705|-3347.6326614117|-3365.1474015686|-3405.5832118131|-3405.5832118131|-3415.6243667504|-3415.6243667504|-3415.6243667504|-3415.6243667504|-3415.6243667504|-3415.6243667504|-3415.6243667504|-3415.6243667504|-3435.388561619|3264.8602650886|3264.8602650886|3245.4002945429||||3229.611438381|3227.3460426456|3187.7757786634|3187.7757786634|3187.7757786634|3163.9175318482|3154.3528131647|3152.8920146274|3131.8244606971|3123.4160674413|3119.6282838034|3119.6282838034|3119.6282838034|3119.6282838034|3119.6282838034|3119.6282838034|3119.6282838034|3119.6282838034|3119.6282838034|3119.6282838034|3119.6282838034|3119.6282838034|3119.6282838034|3119.6282838034|3119.6282838034|-3223.6587020408|-3223.6587020408|-3223.6587020408|-3223.6587020408|-3223.6587020408||-3223.6587020408|-3223.6587020408|-3223.6587020408|-3223.6587020408|-3223.6587020408|-3223.6587020408|-3223.6587020408|-3223.6587020408|-3223.6587020408|-3223.6587020408|-3225.3811136306|-3225.3811136306|-3230.9790151452|-3240.8100168279|-3281.4555742533|-3289.5747830287|-3289.5747830287|
04603|952986|/equities/meitec-corp|TOPIX500|2907.7257498751|2907.7257498751|2907.7257498751|2907.7257498751|2907.7257498751|2907.7257498751|2831.0841665279|2804.066982303|2804.066982303|2804.066982303|2804.066982303|2804.066982303|2804.066982303|2804.066982303|2802.2814035952|2802.2814035952|2802.2814035952|2802.2814035952|2802.2814035952|2802.2814035952|2802.2814035952|2802.2814035952|2768.7015595502|2737.975746452||2737.975746452|2737.975746452||||2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2737.975746452|2734.5659906295|2734.5659906295|2734.5659906295|2734.5659906295|2729.110296646||2729.110296646|2729.110296646|2729.110296646|2727.2058851623|2669.6176501803|2651.5473890892|2632.8396969674|2632.8396969674|2632.8396969674|2595.4505364538|2595.4505364538|2595.4505364538|2595.4505364538||-2710.6542719541|-2710.6542719541|-2710.6542719541|-2710.6542719541|-2710.6542719541|-2711.1436355046|-2718.8479225028|-2718.8479225028|-2718.8479225028|2578.8357683022|2578.8357683022|2578.8357683022|2578.8357683022|2578.8357683022|2578.8357683022|2578.8357683022|2578.8357683022|2578.8357683022||2578.8357683022|2578.8357683022|2578.8357683022|2578.8357683022|2578.8357683022|2573.9564092246|2566.9902732848|2566.9902732848|2566.9902732848|2538.1280814276|2514.2754889267|2514.2754889267|2514.2754889267|2507.4118038159||2507.4118038159|2507.4118038159|2507.4118038159|2507.4118038159|2507.4118038159|2507.4118038159|2507.4118038159|2507.4118038159|2495.3742264621|2483.304696069|2453.2313848211|2453.2313848211|2453.2313848211|2453.2313848211|2453.2313848211|2453.2313848211|2453.2313848211|2453.2313848211|2453.2313848211|2453.2313848211|2453.2313848211|2453.2313848211|2444.1459831346|2440.2986803946|2440.2986803946||2440.2986803946|2440.2986803946|2440.2986803946|2440.2986803946|2440.2986803946|2440.2986803946|2440.2986803946|2440.2986803946|2437.7485337718|2411.8757945005|2411.8757945005|2411.8757945005|-2520.5176666232|-2520.5176666232|-2520.5176666232|-2520.5176666232|-2520.5176666232|-2520.5176666232||-2520.5176666232|-2520.5176666232|-2520.5176666232|2405.8301315439|2405.8301315439|2405.8301315439|2405.8301315439|2405.8301315439|2405.8301315439|2405.8301315439|2405.8301315439|2405.8301315439|2405.8301315439|2405.8301315439|2405.8301315439|2405.8301315439|2405.8301315439|2405.8301315439|2405.8301315439|2405.8301315439|2377.2557017155|2372.5341130172|2352.5656811302|2307.9063123669|2293.3314097142|2293.3314097142|2293.3314097142|2293.3314097142|2293.3314097142|2293.3314097142|2293.3314097142|2293.3314097142|2293.3314097142|2293.3314097142|2293.3314097142|2293.3314097142|2293.3314097142|2293.3314097142|2293.3314097142|2292.590455238|2263.5449502645|-2349.7419948478|-2349.7419948478|-2349.7419948478|-2349.7419948478|-2349.7419948478|-2349.7419948478|-2349.7419948478|-2349.9115696339|-2349.9115696339||||-2349.9115696339|-2349.9115696339|-2349.9115696339|-2349.9115696339|-2349.9115696339|-2349.9115696339|-2349.9115696339|-2349.9115696339|-2349.9115696339|-2349.9115696339|-2349.9115696339|-2349.9115696339|-2349.9115696339|-2349.9115696339|-2349.9115696339|-2349.9115696339|-2349.9115696339|-2355.1932958443|-2355.1932958443|-2391.9925509381|-2445.4911706584|-2445.4911706584|-2445.4911706584|-2445.4911706584|-2445.4911706584|-2445.4911706584|-2445.4911706584|-2445.4911706584|-2445.4911706584|-2460.3790785093||-2463.0323094548|-2463.5398882158|-2463.5398882158|-2495.172701501|-2495.172701501|2375.7384067202|2375.7384067202|2375.7384067202|-2492.4366878775|-2492.4366878775|-2492.4366878775|-2492.4366878775|-2492.4366878775|-2492.4366878775|-2492.4366878775|-2492.4366878775|-2492.4366878775|
04604|976163|/equities/menicon-co-ltd|TOPIX500|-2280.071482969|-2280.071482969|-2293.9405366322|-2294.6413452708|-2294.6413452708|-2294.6413452708|-2294.6413452708|-2330.1570503009|-2374.3512966678|-2374.3512966678|-2402.9181074086|-2430.9923415651|-2467.3387693418|-2467.3387693418|-2467.3387693418|-2467.3387693418|-2479.1377967496|2220.0313648973|2220.0313648973|2220.0313648973|2220.0313648973|2218.3627961695|2218.3627961695|2194.9780287042||2194.9780287042|2194.9780287042||||2194.9780287042|2194.9780287042|2180.0602304944|2180.0602304944|2180.0602304944|2180.0602304944|2180.0602304944|2180.0602304944|2164.8447005494|2122.9316813919|2122.9316813919|2122.9316813919|2122.9316813919|2122.9316813919|2122.9316813919|2122.9316813919|2122.9316813919|2009.774702915|2009.774702915|2009.774702915|2009.774702915|2009.774702915|2009.774702915|1964.6868352744|1964.6868352744|1964.6868352744||1926.3464836382|1868.3849818202|1849.3722020225|1840.4663265054|1840.4663265054|1840.4663265054|1750.462585006|1710.0443552895|1710.0443552895|1710.0443552895|1689.3976067071|1689.3976067071|1689.3976067071||-1828.6543202085|-1828.6543202085|-1828.6543202085|-1828.6543202085|-1828.6543202085|-1828.6543202085|-1828.6543202085|-1828.6543202085|-1828.6543202085|-1847.9770224539|-1887.8355805043|-1910.0395338937|-1912.1828154374|-1914.3697949305|-1960.6608832561|-1970.5954258401|-1988.4930114652|-1988.4930114652||-1988.4930114652|-1988.4930114652|-1988.4930114652|-2010.0200127391|-2044.5256951669|-2044.5256951669|-2044.5256951669|-2044.5256951669|-2044.5256951669|-2052.6274014407|-2052.6274014407|-2095.7526682674|-2120.5045429259|-2120.5045429259||-2120.5045429259|-2120.5045429259|-2120.5045429259|-2120.5045429259|-2120.5045429259|-2141.9494921399|-2184.6266780808|-2184.6266780808|-2184.6266780808|-2184.6266780808|-2184.6266780808|-2185.7518645342|-2207.532027696|-2207.532027696|-2207.532027696|-2207.532027696|-2207.532027696|-2212.8133641067|-2235.0148490074|-2246.321809338|-2246.321809338|-2246.321809338|-2290.3297881533|-2316.6164312815|-2397.2127014239||-2493.9307793599|-2522.1453103998|-2530.7315643345|-2530.7315643345|-2530.7315643345|-2562.2565593377|-2562.2565593377|-2562.2565593377|-2562.2565593377|-2562.2565593377|-2562.2565593377|-2562.2565593377|-2562.2565593377|-2562.2565593377|-2562.2565593377|-2562.2565593377|-2562.2565593377|-2562.2565593377||-2562.2565593377|-2562.2565593377|-2562.2565593377|-2562.2565593377|-2562.2565593377|-2562.2565593377|-2578.8128437086|-2623.5142707873|-2652.373866125|-2652.373866125|-2652.373866125|-2652.373866125|-2652.373866125|-2652.373866125|-2693.8042956944|-2726.6857556873|-2726.6857556873|-2726.6857556873|-2726.6857556873|-2726.6857556873|-2726.6857556873|-2726.6857556873|-2730.4841729859|-2733.7528803287|-2733.7528803287|-2733.7528803287|-2733.7528803287|-2733.7528803287|-2733.7528803287|-2733.7528803287|-2733.7528803287|-2733.7528803287|-2733.7528803287|-2734.8365336986|-2759.5405929984|-2767.489547776|-2783.71060864|-2859.6228984889|-2869.4836892073|-2869.4836892073|-2869.4836892073|-2869.4836892073|-2874.3707657859|-2965.4119619844|2776.3679481674|2776.3679481674|2765.8572027138|-2902.2321017362|-2902.2321017362|-2902.2321017362||||-2902.2321017362|-2902.2321017362|-2902.2321017362|-2902.2321017362|-2902.2321017362|-2902.2321017362|-2902.2321017362|-2902.2321017362|-2902.2321017362|-2902.2321017362|-2902.2321017362|-2902.2321017362|-2902.2321017362|-2902.2321017362|-2902.2321017362|-2906.8411091849|-2906.8411091849|-2906.8411091849|-2906.8411091849|-2937.4738820906|-2937.4738820906|-2937.4738820906|-2937.4738820906|-2937.4738820906|-2937.4738820906|-2937.4738820906|-2938.3023073945|-2938.3023073945|-2938.3023073945|-2950.5581193272||-2982.779313206|2804.8636243235|2804.8636243235|2804.8636243235|2804.8636243235|2804.8636243235|2804.8636243235|2804.8636243235|2804.8636243235|2804.8636243235|2804.8636243235|2804.8636243235|2804.8636243235|2804.8636243235|2804.8636243235|2804.8636243235|2804.8636243235|
04605|952166|/equities/milbon-co-ltd|TOPIX500|-3652.4939671065|-3652.4939671065|-3705.0488523406|-3712.9816336277|-3712.9816336277|-3712.9816336277|-3712.9816336277|-3712.9816336277|-3712.9816336277|-3712.9816336277|-3712.9816336277|-3712.9816336277|-3746.7921402811|-3746.7921402811|3499.2575076671|3499.2575076671|3499.2575076671|3499.2575076671|3499.2575076671|3499.2575076671|3499.2575076671|3483.175008519|3469.0954241039|3469.0954241039||3469.0954241039|3469.0954241039||||3469.0954241039|3469.0954241039|3469.0954241039|3469.0954241039|3469.0954241039|3439.3282490043|3366.3091655604|-3628.0367396186|-3628.0367396186|-3628.0367396186|-3628.0367396186|-3628.0367396186|-3628.0367396186|-3658.0268390353|-3658.0268390353|-3743.196487817|-3857.8294309078|-3875.4771454531|-3879.5149943865|-3879.5149943865|-3979.9055493184|-3995.0061659093|-4074.9026739621|-4074.9026739621|-4118.7807488468|-4153.3674987186||-4172.1039713307|-4172.1039713307|-4172.1039713307|-4172.1039713307|-4172.1039713307|-4172.1039713307|-4172.1039713307|-4172.1039713307|3955.0691711967|3955.0691711967|-4186.116030384|-4186.116030384|-4186.116030384||-4186.116030384|-4186.116030384|-4186.116030384|-4193.2955893156|-4203.1062103506|-4225.1180115007|-4233.441989507|-4233.441989507|-4259.5209747|-4259.5209747|-4301.4121941112|-4305.7913267902|-4328.9348075446|-4348.8921011197|-4348.8921011197|-4348.8921011197|-4348.8921011197|-4359.84546922||-4359.84546922|-4359.84546922|-4359.84546922|-4359.84546922|-4442.2727435778|-4484.9169673799|-4484.9169673799|-4586.185519311|-4690.9283547901|-4728.4856231976|-4728.4856231976|4493.4091485271|4493.4091485271|4493.4091485271||4493.4091485271|4493.4091485271|4493.4091485271|4415.899053919|-4714.4769113319|-4714.4769113319|-4714.4769113319|-4714.4769113319|-4714.4769113319|-4714.4769113319|-4714.4769113319|-4714.4769113319|-4714.4769113319|-4714.4769113319|-4714.4769113319|-4714.4769113319|-4714.4769113319|-4714.4769113319|-4714.4769113319|-4714.641012591|-4797.4900139901|-4814.1000155445|-4891.333350605|-4938.4815006722|-4981.9238896358||4885.0290115158|-5163.8605737453|-5163.8605737453|-5163.8605737453|-5163.8605737453|-5163.8605737453|-5163.8605737453|-5163.8605737453|-5163.8605737453|-5163.8605737453|-5163.8605737453|-5163.8605737453|-5163.8605737453|-5163.8605737453|-5163.8605737453|-5163.8605737453|-5163.8605737453|-5204.9006374948||-5215.9885424625|-5215.9885424625|-5215.9885424625|-5215.9885424625|-5215.9885424625|-5215.9885424625|-5246.5883545233|-5246.5883545233|-5246.5883545233|-5246.5883545233|-5246.5883545233|4936.889315457|4936.889315457|4936.889315457|4936.889315457|4936.889315457|4936.889315457|4936.889315457|4936.889315457|4936.889315457|4906.2659060633|4862.5176734037|4818.297414893|4795.181993695|4795.181993695|-5019.6394674985|-5019.6394674985|-5019.6394674985|-5019.6394674985|-5019.6394674985|-5019.6394674985|-5019.6394674985|-5019.6394674985|-5090.432741665|-5227.1474907389|-5290.9972119321|-5399.9969021468|-5462.7743357187|-5581.9714841319|-5654.9683157021|-5674.9647952245|-5676.6275502495|-5707.3639447216|-5760.9599385796|5505.0676053314|5505.0676053314|5505.0676053314|5505.0676053314|5505.0676053314|5505.0676053314||||5505.0676053314|5483.7254386807|5483.7254386807|5428.6733810873|5428.6733810873|5420.4390166844|5420.4390166844|5420.4390166844|5420.4390166844|5420.4390166844|5420.4390166844|5420.4390166844|5420.4390166844|5354.3766852049|5308.7518724499|-5599.5962339966|-5599.5962339966|-5599.5962339966|-5599.5962339966|-5599.5962339966|-5599.5962339966|-5599.5962339966|-5599.5962339966|-5599.5962339966|-5599.5962339966|-5599.5962339966|-5599.5962339966|-5599.5962339966|-5639.5513711074|-5683.233304538||-5683.233304538|-5683.233304538|-5683.233304538|-5758.0040796765|-5758.0040796765|5462.4923542269|5462.4923542269|5462.4923542269|5462.4923542269|5462.4923542269|5462.4923542269|5462.4923542269|5462.4923542269|5462.4923542269|5462.4923542269|5462.4923542269|5462.4923542269|
04606|44201|/equities/minebea-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-3120.4897881699|-3120.4897881699|-3120.4897881699|-3131.8219868555|2910.3926088204|2910.3926088204|2902.3197651857|2902.3197651857|2902.3197651857|2896.2959071038|2896.2959071038|2896.2959071038|2896.2959071038|2896.2959071038|2864.4954523376|2805.6643631891|2805.6643631891|2805.6643631891|2805.6643631891|2805.6643631891|2805.6643631891|2803.0437368768|2737.6041520854|2728.2994621024||2728.2994621024|2728.2994621024||||2728.2994621024|2723.2647680276|2723.2647680276|2719.9246185839|2719.9246185839|2719.9246185839|2719.9246185839|2719.9246185839|2679.7704770693|2679.7704770693|2679.7704770693|2679.7704770693|2679.7704770693|2679.7704770693|2679.7704770693|2679.7704770693|2679.7704770693|2679.7704770693|2679.7704770693|2679.7704770693|2679.7704770693|2679.7704770693|2679.7704770693|2679.7704770693|2679.7704770693|2679.7704770693||2629.2783667522|2629.2783667522|2623.5870741691|2600.5334249002|2600.5334249002|2582.8998155345|2582.8998155345|2582.8998155345|2582.8998155345|2582.8998155345|2582.8998155345|2582.8998155345|2582.8998155345||2272.1942394828|-2446.1664516202|-2446.1664516202|-2446.1664516202|-2446.1664516202|-2446.1664516202|-2481.2456192842|-2481.2456192842|-2488.5506880935|-2523.8896534372|2388.2070743747|2388.2070743747|2388.2070743747|2388.2070743747|2388.2070743747|2388.2070743747|2368.5750901915|2368.5750901915||2368.5750901915|2368.5750901915|2368.5750901915|2368.5750901915|2368.5750901915|2368.5750901915|2368.5750901915|2368.5750901915|2368.5750901915|2368.5750901915|2368.5750901915|2368.5750901915|2368.5750901915|-2513.3385621517||-2513.3385621517|-2513.3385621517|-2513.3385621517|-2513.3385621517|-2513.3385621517|-2536.1539579463|-2583.8624751032|-2583.8624751032|-2583.8624751032|-2583.8624751032|-2583.8624751032|-2583.8624751032|-2583.8624751032|-2583.8624751032|-2583.8624751032|-2583.8624751032|-2623.1286894559|-2623.1286894559|-2623.1286894559|-2623.1286894559|-2623.1286894559|-2623.1286894559|-2670.1429882844|-2702.7570240564|-2702.7570240564||-2702.7570240564|-2702.7570240564|-2702.7570240564|-2702.7570240564|-2702.7570240564|-2740.5633600626|2537.6480868758|2537.6480868758|2537.6480868758|2537.6480868758|2537.6480868758|2537.6480868758|2506.9978743065|-2671.2646674726|-2671.2646674726|-2671.2646674726|-2671.2646674726|-2671.2646674726||-2671.2646674726|-2671.2646674726|-2671.2646674726|-2711.7940749696|-2712.8823055218|-2754.0081172464|-2805.7034636071|-2817.9231209885|-2817.9231209885|-2817.9231209885|-2817.9231209885|-2817.9231209885|-2817.9231209885|-2817.9231209885|2664.8267892785|2664.8267892785|2664.8267892785|2664.8267892785|2664.8267892785|2664.8267892785|2664.8267892785|2664.8267892785|2659.8353214205|2588.4003571339|2588.2403637166|2588.2403637166|2588.2403637166|2588.2403637166|2588.2403637166|2588.2403637166|2580.1821770337|2580.1821770337|2580.1821770337|2580.1821770337|2580.1821770337|2544.0913078152|2501.1570086836|2500.4777884983|2500.4777884983|2475.6454818831|2475.6454818831|2475.6454818831|2475.6454818831|2475.6454818831|2475.6454818831|2475.6454818831|2475.6454818831|2475.6454818831|2475.6454818831|2471.3709652878||||2471.3709652878|2432.301072542|-2512.3594044551|-2512.3594044551|-2512.3594044551|-2512.3594044551|-2512.3594044551|-2512.3594044551|-2512.3594044551|-2512.3594044551|-2526.4539155762|-2526.4539155762|-2526.4539155762|-2539.9487950847|-2551.2064396963|-2551.2064396963|-2551.2064396963|-2551.2064396963|-2557.5627107736|2387.086708164|2387.086708164|2387.086708164|2387.086708164|2359.7074535155|2303.119392795|2286.9104364389|2283.0993042456|2283.0993042456|2266.8881158284|-2420.0806038281||-2420.0806038281|-2420.0806038281|-2420.0806038281|-2478.2562264756|-2491.7291405285|2392.0814258868|2392.0814258868|2392.0814258868|2363.5904732076|2353.2845348242|2353.2845348242|2308.2050386936|2283.8436280766|2283.8436280766|2283.8436280766|2283.8436280766|2283.8436280766|
04607|949827|/equities/mirait-holdings-corp|TOPIX500|1898.9568398493|1898.9568398493|1898.9568398493|1898.9568398493|1898.9568398493|1886.9798220548|1884.5053578387|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1864.7106647085|1846.4840718983|1829.3434132204||1823.5482369115|1807.7758187906||||-1887.0792095241|-1887.0792095241|-1887.0792095241|-1887.0792095241|-1887.0792095241|-1887.0792095241|-1887.0792095241|-1887.0792095241|-1887.0792095241|-1887.0792095241|-1921.9213439156|-1924.6070487952|-1927.3133875502|-1940.6986266052|-1940.6986266052|-1941.4429184502|-1960.9643538335|-1963.1956321589|-1963.1956321589|-1963.1956321589|-1963.1956321589|-1963.1956321589|-1967.8809931473|-1967.8809931473|-1967.8809931473|-1967.8809931473||-1967.8809931473|-1967.8809931473|-1967.8809931473|-1967.8809931473|-1967.8809931473|-1978.8122146081|-1979.5969051201|-1994.3298945779|-2044.2683883678|-2044.2683883678|-2046.9648759642|1918.9888721777|1918.9888721777||1918.9888721777|1918.9888721777|1887.8209690864|-1986.6960863248|-1986.6960863248|-1986.6960863248|-1986.6960863248|-1986.6960863248|-1986.6960863248|-1986.6960863248|-1986.6960863248|-1986.6960863248|-1986.6960863248|-1986.6960863248|-1986.6960863248|-1986.6960863248|-1986.6960863248|-1986.6960863248||-1986.6960863248|-1986.6960863248|-1986.6960863248|-2036.8289848054|-2065.3043022288|-2065.3043022288|-2069.8103358098|1976.3335992041|1976.3335992041|1976.3335992041|1976.3335992041|1976.3335992041|1976.3335992041|1976.3335992041||1971.037332449|1935.8748138322|1926.1942375914|1910.4380417682|1905.1533797424|1902.8436786944|1902.8436786944|1889.1040874382|1886.004541598|1875.8939351089|1863.632150121|1845.6468334677|1834.6380660096|1834.6380660096|1810.820073344|1806.2994732641|1806.2994732641|1799.5348449106|1799.5348449106|1799.5348449106|1799.5348449106|1799.5348449106|1799.5348449106|1787.3442721229|1783.1603023588||1772.6996603001|1772.6996603001|1772.6996603001|1764.2288387956|1764.2288387956|1764.2288387956|1764.2288387956|1764.2288387956|1764.2288387956|1764.2288387956|1764.2288387956|1764.2288387956|1764.2288387956|1764.2288387956|1764.2288387956|1764.2288387956|1764.2288387956|1764.2288387956||1764.2288387956|1764.2288387956|1764.2288387956|1764.2288387956|1764.2288387956|1764.2288387956|1764.2288387956|1764.2288387956|1764.2288387956|1764.2288387956|1754.0818997476|1754.0818997476|1749.6466617095|-1815.1083264179|-1815.1083264179|-1815.1083264179|-1815.1083264179|-1815.1083264179|-1815.1083264179|-1815.1083264179|-1815.1083264179|-1815.1083264179|-1815.1083264179|-1815.1083264179|-1815.1083264179|-1815.1083264179|-1815.1083264179|-1815.1083264179|-1815.1083264179|-1815.1083264179|-1815.1083264179|-1817.7870293533|-1818.0966992814|1745.7247155883|1745.7247155883|1745.7247155883|1745.7247155883|1745.7247155883|1745.7247155883|1745.7247155883|1745.7247155883|1745.7247155883|1745.7247155883|1745.7247155883|1664.749683987|-1715.4891966142|-1715.4891966142|-1715.4891966142|-1715.4891966142|-1715.4891966142||||-1715.4891966142|-1715.4891966142|-1715.4891966142|-1715.4891966142|-1718.6397115372|-1718.6397115372|-1718.6397115372|-1718.6397115372|-1718.6397115372|-1718.6397115372|-1718.6397115372|-1718.6397115372|-1718.6397115372|-1718.6397115372|-1718.6397115372|-1718.6397115372|-1718.6397115372|-1718.6397115372|-1718.6397115372|-1718.6397115372|-1718.6397115372|-1718.6397115372|-1718.6397115372|-1718.6397115372|-1723.5441091109|-1723.5441091109|-1723.5441091109|-1723.5441091109|-1723.5441091109|-1723.5441091109||-1723.5441091109|-1723.5441091109|-1723.5441091109|-1723.5441091109|-1723.5441091109|1643.2261877765|1643.2261877765|1643.2261877765|1611.584653085|1552.26072565|1538.0674729445|1523.2129295611|1523.2129295611|-1561.927809379|-1561.927809379|-1561.927809379|-1561.927809379|
04608|946343|/equities/misumi-group-inc|TOPIX500/EAFAGROWTH|-2538.4459580092|-2542.0232866769|-2590.2480963077|-2602.3034403419|2388.7309940188|2388.7309940188|2388.7309940188|2388.7309940188|2388.7309940188|2375.4788822431|2344.8651109584|2344.8651109584|2344.8651109584|2344.8651109584|2344.8651109584|2344.8651109584|2344.8651109584|2344.8651109584|2344.8651109584|2318.2041988456|2318.2041988456|2318.2041988456|2271.1435542729|2226.9095047477||2219.7605608307|2208.2240203439||||2208.2240203439|2208.2240203439|2144.8600226044|-2313.0238016186|-2313.0238016186|-2313.0238016186|-2313.0238016186|-2313.0238016186|-2313.0238016186|-2313.0238016186|-2313.0238016186|-2313.0238016186|-2313.0238016186|-2313.0238016186|-2377.6931129095|-2449.4923476773|-2484.9975634782|-2484.9975634782|-2484.9975634782|-2484.9975634782|-2484.9975634782|-2484.9975634782|-2484.9975634782|-2484.9975634782|-2534.8306260869|-2581.7708884073||-2581.7708884073|-2581.7708884073|-2581.7708884073|-2581.7708884073|-2581.7708884073|-2581.7708884073|-2581.7708884073|2396.3067374385|2396.3067374385|2396.3067374385|2353.5074860428|2328.2561556084|2328.2561556084||-2434.5818204002|-2434.5818204002|-2434.5818204002|-2434.5818204002|-2434.5818204002|-2434.5818204002|-2434.5818204002|-2434.5818204002|-2434.5818204002|-2434.5818204002|-2434.5818204002|-2434.5818204002|-2434.5818204002|-2434.5818204002|-2434.5818204002|-2434.5818204002|-2434.5818204002|-2434.5818204002||-2434.5818204002|-2434.5818204002|-2434.5818204002|-2469.063133778|-2489.3757041978|-2496.000782442|-2498.6189392572|-2498.6189392572|-2498.6189392572|-2498.6189392572|-2498.6189392572|-2541.9932658413|-2580.9369620459|-2593.9855133843||-2599.0323983206|-2599.0323983206|-2599.0323983206|-2599.0323983206|-2599.0323983206|2451.9639943292|2451.9639943292|2451.9639943292|2451.9639943292|-2584.4777788241|-2584.4777788241|-2584.4777788241|-2584.4777788241|-2584.4777788241|-2584.4777788241|-2584.4777788241|-2584.4777788241|-2584.4777788241|-2584.4777788241|-2584.4777788241|-2584.4777788241|-2584.4777788241|-2584.4777788241|-2608.8576902214|-2608.8576902214||-2608.8576902214|-2608.8576902214|-2608.8576902214|-2608.8576902214|-2608.8576902214|-2686.1752113571|-2764.1946792857|-2796.2440880952|-2809.4656534391|-2870.6840593768|-2872.8433993075|-2889.2478042627|-2889.2478042627|-2889.2478042627|-2900.9975602919|-2922.0237544459|-2922.0237544459|-2922.0237544459||-2922.0237544459|-2927.3041716065|-2968.1157462295|-2980.2725262092|-2980.2725262092|-3000.0805846769|-3058.2284274188|-3081.1149193542|-3112.2665770602|-3122.0230775461|-3122.0230775461|-3122.0230775461|-3122.0230775461|-3122.0230775461|-3196.5256417179|-3237.4676578841|-3237.4676578841|-3237.4676578841|-3237.4676578841|-3237.4676578841|-3237.4676578841|-3237.4676578841|-3237.4676578841|-3237.4676578841|-3237.4676578841|-3251.8251754267|-3261.2501949186|-3315.8028839076|-3315.8028839076|-3315.8028839076|-3315.8028839076|-3315.8028839076|-3341.4476487862|-3386.0529430958|-3447.0032701065|-3456.0534198845|-3456.0534198845|-3501.7260220939|-3641.9178023266|3395.2557995968|3395.2557995968|3329.7286662187|3299.9762957986|3261.9181064428|3246.0201182698|3243.5111612052|3243.5111612052|3243.5111612052|3243.5111612052|3243.5111612052||||3243.5111612052|3243.5111612052|3166.1235124502|-3356.5336483679|-3356.5336483679|-3356.5336483679|-3356.5336483679|-3356.5336483679|-3356.5336483679|-3356.5336483679|-3356.5336483679|-3356.5336483679|-3356.5336483679|-3356.5336483679|-3356.5336483679|-3356.5336483679|-3356.5336483679|-3361.4262759643|-3378.0526924325|-3378.0526924325|-3378.0526924325|-3378.0526924325|-3378.0526924325|-3378.0526924325|-3378.0526924325|-3378.0526924325|-3378.0526924325|-3378.0526924325|-3378.0526924325|-3378.0526924325||-3378.0526924325|-3378.0526924325|-3378.0526924325|-3438.2440647314|-3438.2440647314|3183.2815501035|3183.2815501035|3183.2815501035|3183.2815501035|3183.2815501035|3183.2815501035|3129.7572778928|3078.6191976587|3028.4657751763|-3333.8291716742|-3333.8291716742|-3333.8291716742|
04609|44130|/equities/mitsubishi-chemical-holdings-corp|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-893.31180417583|-911.71769202841|-911.71769202841|-925.08629124576|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637|-925.14008898637||-925.14008898637|-925.14008898637||||-925.14008898637|-925.95674750373|-925.95674750373|-925.95674750373|-948.71862800436|-973.13181228457|923.3916981309|923.3916981309|923.3916981309|923.3916981309|923.3916981309|923.3916981309|923.3916981309|923.3916981309|923.3916981309|923.3916981309|923.3916981309|917.53244180671|917.53244180671|917.53244180671|917.53244180671|909.04162438701|908.54068494716|903.86567490601|903.86567490601|903.86567490601||900.76491893484|900.76491893484|900.76491893484|900.76491893484|900.76491893484|900.76491893484|900.76491893484|898.75545802331|886.81416084315|886.81416084315|886.81416084315|886.81416084315|881.56018481813||847.73354885934|839.83173384002|-894.85675590018|-894.85675590018|-894.85675590018|-894.85675590018|-894.85675590018|-894.85675590018|-909.05752486631|-927.08612653331|-941.19911303501|-941.19911303501|-941.19911303501|-941.19911303501|-941.19911303501|-941.19911303501|-941.19911303501|-941.19911303501||-941.19911303501|-941.19911303501|-941.19911303501|-974.17675903087|936.72406517762|936.72406517762|936.72406517762|936.72406517762|936.72406517762|936.72406517762|936.72406517762|936.72406517762|936.72406517762|936.72406517762||936.72406517762|920.44339218955|905.38711463986|887.14678861894|868.21334418007|868.21334418007|868.21334418007|858.39264126562|854.67514950195|846.56125213216|837.66804029224|833.07559354303|827.52843048834|821.66494446622|819.13628579001|819.13628579001|819.13628579001|819.13628579001|819.13628579001|819.13628579001|819.13628579001|819.13628579001|819.13628579001|819.13628579001|819.13628579001||819.13628579001|819.13628579001|819.13628579001|-860.88368324299|-860.88368324299|-860.88368324299|-860.88368324299|-860.88368324299|-860.88368324299|-860.88368324299|-860.88368324299|-860.88368324299|-860.88368324299|-860.88368324299|-860.88368324299|-860.88368324299|-860.88368324299|-860.88368324299||-871.19854507468|-874.71506839352|-876.81116268985|833.47631098002|833.47631098002|833.47631098002|833.47631098002|833.47631098002|833.47631098002|833.12920322649|826.61509992155|826.61509992155|816.18902229239|805.64334725196|800.03153153321|790.70169153104|790.03497779326|790.03497779326|790.03497779326|790.03497779326|790.03497779326|786.2555399701|786.2555399701|-820.17334634979|-820.17334634979|-820.17334634979|-820.17334634979|-820.17334634979|-820.17334634979|-820.17334634979|-820.17334634979|-820.17334634979|-829.87597361891|799.06303448922|799.06303448922|788.93113925994|783.65683903231|781.04093090178|780.38436631231|776.46038531229|773.18273619783|773.18273619783|773.18273619783|773.18273619783|770.37020219572|770.37020219572|770.37020219572|770.37020219572|770.37020219572|770.37020219572||||770.37020219572|770.37020219572|770.37020219572|770.37020219572|770.37020219572|770.37020219572|768.85591384488|768.85591384488|768.85591384488|768.85591384488|768.85591384488|-801.0254475618|-801.0254475618|-801.0254475618|-801.0254475618|-801.0254475618|-801.0254475618|-801.0254475618|-801.0254475618|-801.0254475618|-801.0254475618|-801.0254475618|-801.0254475618|-801.0254475618|-801.0254475618|-801.0254475618|-801.0254475618|-801.0254475618|-801.0254475618|-801.0254475618||-801.0254475618|-801.0254475618|-801.0254475618|-812.60673035818|-812.60673035818|773.36810700973|773.36810700973|773.36810700973|773.36810700973|773.36810700973|773.36810700973|772.83461247086|772.83461247086|772.83461247086|772.83461247086|772.83461247086|772.83461247086|
04610|44247|/equities/mitsubishi-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2616.8951682241|2599.5224091378|2598.8860101532|2447.9645366836|2447.9645366836|2447.9645366836|2447.9645366836|2447.9645366836|2447.9645366836|2447.9645366836|2447.9645366836|2447.9645366836|2447.9645366836|2447.9645366836|2441.5717074263|2430.5518971403|2421.8909968225|2397.6844409139|2333.2604899044|2303.7894332271|2273.266036919|2250.4067076878|2203.6502564046|2203.6502564046||2197.3336182274|-2312.4010404638||||-2312.4010404638|-2312.4010404638|-2312.4010404638|-2312.4010404638|-2326.9024588095|-2326.9024588095|-2327.0804772362|-2334.1147821902|-2334.1147821902|-2335.6257335442|-2335.6257335442|-2335.6257335442|-2372.4038934893|-2372.4038934893|-2372.4038934893|-2372.4038934893|2246.466178675|2246.466178675|2246.466178675|2246.466178675|2246.466178675|2246.466178675|2246.466178675|2246.466178675|2246.466178675|2246.466178675||2246.466178675|2246.466178675|2246.466178675|2246.466178675|2246.466178675|2246.466178675|2241.9880221256|2241.9880221256|2241.9880221256|2241.9880221256|2241.9880221256|2241.9880221256|2241.9880221256||2241.9880221256|2241.9880221256|2241.9880221256|2241.9880221256|2241.9880221256|2241.9880221256|2241.9880221256|2241.9880221256|2241.9880221256|2241.9880221256|2241.9880221256|2241.9880221256|2241.9880221256|2241.9880221256|2241.9880221256|2219.1811492585|-2393.6519725481|-2393.6519725481||-2393.6519725481|-2393.6519725481|-2407.9465547843|-2476.9406706805|-2530.1742567598|-2530.1742567598|-2562.3792485557|2430.1639994859|2430.1639994859|2430.1639994859|2430.1639994859|2430.1639994859|2430.1639994859|2430.1639994859||2421.9211403793|2416.0042673821|2416.0042673821|2416.0042673821|2416.0042673821|2416.0042673821|2416.0042673821|2406.2324840487|2379.6361367902|2343.2457319587|2290.4341276321|-2416.3426768665|-2416.3426768665|-2416.3426768665|-2416.3426768665|-2416.3426768665|-2419.1922457877|-2419.1922457877|-2419.1922457877|-2419.1922457877|-2419.1922457877|-2419.1922457877|-2435.9396787484|-2435.9396787484|-2435.9396787484||-2435.9396787484|-2435.9396787484|-2435.9396787484|-2435.9396787484|-2435.9396787484|-2435.9396787484|-2435.9396787484|-2435.9396787484|-2435.9396787484|-2435.9396787484|-2435.9396787484|-2435.9396787484|-2435.9396787484|-2435.9396787484|-2435.9396787484|-2435.9396787484|-2435.9396787484|-2435.9396787484||-2435.9396787484|-2435.9396787484|-2449.1774696597|2260.6253959245|2260.6253959245|2260.6253959245|2260.6253959245|2260.6253959245|2260.6253959245|2260.6253959245|2260.6253959245|2260.6253959245|2260.6253959245|2260.6253959245|2260.6253959245|2260.6253959245|2260.6253959245|2233.4744983685|2233.4744983685|2154.2438952141|2131.2432847214|2102.8925765567|2092.8250308096|2007.3999772667|1968.49445445|1941.6104696797|1908.799426061|1908.799426061|1901.1271970339|-2024.1556134703|-2024.1556134703|-2024.1556134703|-2024.1556134703|1884.6591411753|1884.6591411753|1816.3156988536|1799.4159421164|1799.4159421164|1799.4159421164|1780.2375620626|1780.2375620626|1760.1806923308|1727.522980628|1722.4921681456|1717.874639411|1713.8051545244|1713.8051545244|1713.8051545244|1626.3612773795|1623.5313721194||||1623.5313721194|1623.5313721194|1608.4329337401|1608.4329337401|1608.4329337401|1608.4329337401|1608.4329337401|1608.4329337401|1608.4329337401|1608.4329337401|1600.3018306326|1600.3018306326|1594.1797684112|1571.6552819586|1571.4503675408|1536.7240079775|-1613.5566441034|-1613.5566441034|-1613.5566441034|-1613.5566441034|-1613.5566441034|-1613.5566441034|-1613.5566441034|-1613.5566441034|-1613.5566441034|-1613.5566441034|-1613.5566441034|-1613.5566441034|-1628.6573253709|-1637.1356215396||-1637.1356215396|-1640.8228775571|-1643.6310103282|-1673.0011990934|-1673.0011990934|1625.2984282613|1625.2984282613|1625.2984282613|1620.5982427729|1616.8980312495|1598.1312489143|1550.8124445402|1536.3082472973|1507.1060142966|1507.1060142966|1507.1060142966|1507.1060142966|
04611|44216|/equities/mitsubishi-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2204.5026062612|-2204.5026062612|-2204.5026062612|-2237.0416178561|2088.2102250722|2088.2102250722|2088.2102250722|2088.2102250722|2088.2102250722|2088.2102250722|2088.2102250722|2088.2102250722|2088.2102250722|2088.2102250722|2063.5946945246|2039.4162895366|2039.4162895366|2033.9537579377|2033.9537579377|2033.9537579377|2021.6152865974|1998.0725406638|-2075.0173518886|-2075.0173518886||-2075.0173518886|-2075.0173518886||||-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886|-2075.0173518886|1977.4076922389|1977.4076922389|1977.4076922389|1977.4076922389|1977.4076922389|1977.4076922389|1977.4076922389|1977.4076922389|1977.4076922389|1977.4076922389||1958.6144348628|1958.6144348628|1922.3771498476|1875.1690553862|1865.4710560324|1865.4710560324|1848.9956178138|1848.0229086819|1812.0810096466|1795.2268856068|1795.2268856068|1795.2268856068|1795.2268856068||1772.3788711195|1772.3788711195|-1811.384587645|-1823.0384307167|-1826.4023836008|-1826.4023836008|-1826.8640538282|-1826.8640538282|-1840.7378375869|-1859.854767465|-1859.854767465|-1859.854767465|-1859.854767465|-1859.854767465|-1859.854767465|-1859.854767465|-1859.854767465|-1859.854767465||-1859.854767465|-1859.854767465|-1859.854767465|-1906.8386305167|-1939.0849940522|1848.8275002283|1848.8275002283|1848.8275002283|1848.8275002283|1848.8275002283|1848.8275002283|1848.8275002283|1848.8275002283|1848.8275002283||1848.8275002283|1848.8275002283|1848.8275002283|1848.8275002283|1848.8275002283|1848.8275002283|1848.8275002283|1848.8275002283|1832.5305558092|1816.422839788|1802.4975997645|1793.1639997383|1786.9322219314|-1884.3498860994|-1884.3498860994|-1884.3498860994|-1884.3498860994|-1884.3498860994|-1884.3498860994|-1899.8887623327|-1904.0986248141|-1918.1095831268|-1941.0662034742|-1978.5180038602|-1985.8255598447||-1988.0562467219|-1988.0562467219|-1996.7067856267|-1996.7067856267|-1996.7067856267|-2032.9519840297|-2063.807760033|-2067.11973337|2008.5692983235|2008.5692983235|2008.5692983235|2008.5692983235|2004.5769981372|1989.6966645969|1975.8205275678|1975.8205275678|1975.8205275678|1951.4394750753||1939.5071712031|1939.5071712031|1939.5071712031|1939.5071712031|1939.5071712031|1939.5071712031|1939.5071712031|1939.5071712031|1936.3331155699|1936.3331155699|1936.3331155699|1936.3331155699|1936.3331155699|1936.3331155699|1936.3331155699|1936.3331155699|1936.3331155699|1936.3331155699|1936.3331155699|1936.3331155699|1936.3331155699|1936.3331155699|1925.9534617444|1903.6427352715|1897.1585947462|1873.4052274747|1873.4052274747|1873.4052274747|1873.4052274747|1846.0058083052|1792.0064536725|1749.5627627991|1749.5627627991|1749.5627627991|1749.5627627991|1709.0975142212|1695.0099646382|1695.0099646382|1695.0099646382|1686.6221829313|1685.7737998507|1685.7737998507|1685.7737998507|1685.7737998507|1685.7737998507|1685.7737998507|1685.7737998507|1685.7737998507|1685.7737998507|1659.6375553896||||1647.7639504329|1640.6821671477|1623.1268741772|1623.1268741772|1623.1268741772|1623.1268741772|1550.8942891077|1550.8942891077|1535.132543453|1534.5361593922|1521.1790659914|1515.8887615468|1515.8887615468|1515.8887615468|1515.8887615468|1515.8887615468|1515.8887615468|1515.8887615468|1515.8887615468|1515.8887615468|1515.8887615468|1511.9922982059|1511.9922982059|1502.5469980066|1497.2744422295|-1585.020852774|-1585.020852774|-1585.020852774|-1585.020852774|-1585.020852774||-1585.020852774|-1585.020852774|-1585.020852774|-1598.4454972519|-1598.4454972519|1533.3748323019|1533.3748323019|1533.3748323019|1520.7498136688|1508.7775707431|1506.030634159|1489.0062601767|1484.8958446408|1482.3927910024|1482.3927910024|1482.3927910024|1481.1807832681|
04612|44158|/equities/mitsubishi-estate-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2162.7139657513|-2162.7139657513|-2162.7139657513|-2162.7139657513|-2162.7139657513|-2162.7139657513|-2162.7139657513|-2162.7139657513|-2162.7139657513|-2162.7139657513|-2162.7139657513|-2167.0155175015|-2198.8771556994|2057.6978034951|2057.6978034951|2057.6978034951|2057.6978034951|2057.6978034951|2057.6978034951|2049.1920038835|1991.9355598705|1965.6228443006|1913.4976047784|-2027.615425544||-2027.615425544|-2027.615425544||||-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552||-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552||-2031.6320186552|-2031.6320186552|-2031.6320186552|-2031.6320186552|-2037.0355762835|-2045.5117514261|1897.6536955184|1897.6536955184|1897.6536955184|1897.6536955184|1897.6536955184|1897.6536955184|1897.6536955184|1897.6536955184|1897.6536955184|1897.6536955184|-2017.8348735484|-2017.8348735484||-2017.8348735484|-2017.8348735484|-2017.8348735484|-2059.6498594982|1930.4018792813|1930.4018792813|1930.4018792813|1930.4018792813|1930.4018792813|1930.4018792813|1930.4018792813|1930.4018792813|1930.4018792813|1930.4018792813||1930.4018792813|1915.374514016|1915.374514016|1915.374514016|1915.374514016|1915.374514016|1903.5827933511|1886.2031037235|1865.586781915|1827.7075354611|1783.3139282901|1778.126586989|1758.5295410989|1745.7550456654|1707.366717406|1682.5185748956|1674.5206387729|1666.9232717856|1666.9232717856|1666.9232717856|1666.9232717856|1666.9232717856|1666.9232717856|1666.9232717856|1666.9232717856||1666.9232717856|-1752.9387337516|-1752.9387337516|-1752.9387337516|-1752.9387337516|1683.350620762|1683.350620762|1683.350620762|1683.350620762|1683.350620762|1683.350620762|1677.858508123|1677.858508123|1677.858508123|1677.858508123|1677.858508123|1677.858508123|1677.858508123||1677.858508123|1677.858508123|1677.858508123|1677.858508123|1677.858508123|1677.858508123|1677.858508123|1677.858508123|1677.858508123|1677.858508123|1677.858508123|1677.858508123|1677.858508123|1677.858508123|1677.858508123|1677.858508123|1677.858508123|1677.858508123|1677.858508123|1677.858508123|1677.858508123|1661.9538979145|1634.9487754605|1618.1908275185|1618.1908275185|1618.1908275185|1618.1908275185|1618.1908275185|1618.1908275185|1618.1908275185|1582.7675861316|-1664.2111301349|-1664.2111301349|-1664.2111301349|-1671.1495433765|-1671.1495433765|1601.3492136871|1601.3492136871|1601.3492136871|1601.3492136871|1601.3492136871|1601.3492136871|1601.3492136871|1601.3492136871|1601.3492136871|1601.3492136871|1601.3492136871|1601.3492136871|1601.3492136871|1593.2221724103||||1593.2221724103|1593.2221724103|1585.0524137893|-1629.3088986799|-1629.3088986799|-1629.3088986799|-1629.3088986799|-1629.3088986799|-1629.3088986799|-1629.3088986799|-1629.3088986799|-1629.3088986799|-1629.3088986799|-1629.3088986799|-1629.3088986799|-1629.3088986799|-1629.3088986799|-1629.3088986799|-1629.3088986799|-1629.3088986799|-1629.3088986799|-1629.3088986799|-1629.3088986799|-1629.3088986799|-1629.3088986799|-1629.3088986799|-1629.3088986799|-1629.3088986799|-1637.2043318666|-1674.5881465185||-1685.9590516872|-1687.0426027849|-1687.0426027849|-1687.0426027849|-1687.0426027849|-1699.7859841331|-1699.7859841331|-1699.7859841331|-1699.7859841331|-1699.7859841331|-1699.7859841331|-1699.7859841331|-1699.7859841331|-1699.7859841331|-1699.7859841331|-1699.7859841331|-1699.7859841331|
04613|946135|/equities/mitsubishi-gas-chemical-co-inc|TOPIX500/EAFAVALUE|-2446.5239403068|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2340.2494842631|2319.3605380701|2303.3728200779|2291.4975778643|2286.7750865159|2215.0556623653|2215.0556623653||2202.6174026281|-2318.7374117264||||-2318.7374117264|-2318.7374117264|-2318.7374117264|-2318.7374117264|-2318.7374117264|-2318.7374117264|-2318.7374117264|-2318.7374117264|-2318.7374117264|-2328.1249019183|-2330.3887799092|-2337.4597554546|2207.856473746|2207.856473746|2207.856473746|2207.856473746|2207.856473746|2207.856473746|2207.856473746|2207.856473746|2207.856473746|2207.856473746|2207.856473746|2207.856473746|2207.856473746|2198.7849708289||2181.7907854849|2181.7907854849|2181.7907854849|2181.7907854849|2181.7907854849|2181.7907854849|2149.5453172054|2108.2447968949|2076.2997743277|2059.4441936974|1969.5391280215|1969.5391280215|1964.099031135||1955.9989234833|1951.3599149815|1944.8851812323|1944.8851812323|1944.8851812323|1944.8851812323|1944.8851812323|1944.8851812323|1944.8851812323|1944.8851812323|1944.8851812323|1944.8851812323|1944.8851812323|1944.8851812323|1944.8851812323|1934.7335347026|-2042.0769493089|-2042.0769493089||-2042.0769493089|-2042.0769493089|-2042.0769493089|-2089.1688325654|-2126.183743908|-2126.183743908|-2152.42638212|2074.3721224558|2074.3721224558|2074.3721224558|2074.3721224558|2074.3721224558|2074.3721224558|2052.2468027287||2041.2186696985|2011.326299665|2000.1681107389|1997.7142367611|1997.7142367611|1997.7142367611|1997.7142367611|1985.5435964012|1976.2984404458|1953.3593782731|1912.9826425256|-2014.224521117|-2014.224521117|-2014.224521117|-2014.224521117|-2014.224521117|-2023.4994679077|-2027.5549643419|-2035.5055159355|-2043.379651489|-2043.379651489|-2043.379651489|-2069.1996127656|-2097.1384586284|-2100.7012464039||-2100.7012464039|-2100.7012464039|-2109.9736071154|-2132.8595634615|-2178.8439594017|2078.1247414794|2078.1247414794|2074.3886016437|2056.784505034|2056.784505034|2056.784505034|2056.784505034|2056.784505034|2056.784505034|2056.784505034|2056.784505034|2056.784505034|2056.784505034||2056.784505034|2056.784505034|2056.784505034|2056.784505034|2056.784505034|2025.5391243751|2025.5391243751|2025.5391243751|2025.5391243751|2025.5391243751|2025.5391243751|2025.5391243751|2025.5391243751|2025.5391243751|2025.5391243751|2025.5391243751|2025.5391243751|2025.5391243751|2025.5391243751|2025.5391243751|2025.5391243751|2025.5391243751|2007.4601381946|1988.6560072052|1988.6560072052|1988.6560072052|1988.6560072052|1988.6560072052|1967.9426014879|1967.9426014879|1918.3324793488|1918.3324793488|1918.3324793488|1918.3324793488|1918.3324793488|1918.3324793488|1918.3324793488|1918.3324793488|1918.3324793488|1918.3324793488|1918.3324793488|1918.3324793488|1918.3324793488|1918.3324793488|1918.3324793488|1918.3324793488|1918.3324793488|1918.3324793488|1914.7475679757|1914.7475679757||||1914.7475679757|1914.7475679757|-2002.9423942255|-2002.9423942255|-2002.9423942255|-2002.9423942255|-2002.9423942255|-2002.9423942255|-2002.9423942255|-2002.9423942255|-2002.9423942255|-2002.9423942255|-2002.9423942255|-2002.9423942255|-2002.9423942255|-2002.9423942255|-2002.9423942255|-2002.9423942255|-2002.9423942255|-2002.9423942255|-2002.9423942255|-2002.9423942255|-2002.9423942255|-2002.9423942255|-2002.9423942255|-2002.9423942255|-2002.9423942255|-2002.9423942255|-2002.9423942255|-2002.9423942255||-2002.9423942255|-2006.9288817599|-2006.9288817599|-2016.5418293332|-2016.5418293332|1947.4419350711|1947.4419350711|1947.4419350711|1944.1258457668|1944.1258457668|1931.5842730742|1913.2047478602|1896.3386087336|1872.9089283039|1872.9089283039|1872.9089283039|1868.859983956|
04614|44112|/equities/mitsubishi-heavy-industries,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|9522.8921583285|9522.8921583285|9522.8921583285|9504.2135092539|9394.2372325044|9262.7126327215|9262.7126327215|9202.6251474683|9168.3057194092|8970.9507993436|8966.8045257484|8966.8045257484|8966.8045257484|8966.8045257484|8803.8763158537|8803.8763158537|8803.8763158537|8803.8763158537|8803.8763158537|8797.6959065041|8598.1065627823|8442.173958647|8117.13773183|8093.5974798111||7976.4971997902|7739.8302219891||||7718.3113577656|7629.7903975174|7583.7115527971|-8153.2126281875|-8153.2126281875|-8153.2126281875|-8153.2126281875|-8153.2126281875|-8153.2126281875|-8153.2126281875|-8283.2918090972|-8395.5464545524|-8467.876931188|-8467.876931188|-8467.876931188|-8467.876931188|7914.2597972344|7914.2597972344|7914.2597972344|7914.2597972344|7914.2597972344|7914.2597972344|7914.2597972344|7914.2597972344|7914.2597972344|7914.2597972344||7759.488747921|7759.488747921|7759.488747921|7691.8922442946|7691.8922442946|7691.8922442946|7691.8922442946|7691.8922442946|7691.8922442946|7691.8922442946|7691.8922442946|7691.8922442946|7691.8922442946||7691.8922442946|7691.8922442946|7691.8922442946|7691.8922442946|7691.8922442946|7691.8922442946|7691.8922442946|7691.8922442946|7691.8922442946|7691.8922442946|7691.8922442946|7691.8922442946|7691.8922442946|7691.8922442946|7691.8922442946|7530.435826994|-8282.8448757902|-8282.8448757902||-8282.8448757902|-8282.8448757902|-8363.6054175447|-8662.5615750496|-8956.4573056107|-9030.7871133206|-9030.7871133206|-9030.7871133206|-9144.2634592451|-9228.7118504917|-9228.7118504917|-9228.7118504917|-9228.7118504917|-9228.7118504917||-9228.7118504917|-9228.7118504917|-9228.7118504917|-9297.7909449908|8472.6667421251|8472.6667421251|8472.6667421251|8293.4074912501|8041.0638791668|7942.2931990742|7844.4368878603|7759.5409865114|7742.5455405682|7579.1617117425|7401.1241241583|7292.4310174794|7292.4310174794|7248.034463866|7217.3460804981|7217.3460804981|7217.3460804981|7217.3460804981|7217.3460804981|7217.3460804981|7150.606756109||7106.3963956766|7057.8293285296|6957.3659205884|6601.0176895427|6460.8751555292|6460.8751555292|6460.8751555292|6460.8751555292|-6744.6211670453|-6744.6211670453|-6744.6211670453|-6744.6211670453|-6744.6211670453|-6744.6211670453|-6744.6211670453|-6744.6211670453|-6744.6211670453|-6744.6211670453||-6795.2174901793|-6795.2174901793|-6830.0194335326|-6896.5771483695|6516.0177494851|6516.0177494851|6516.0177494851|6516.0177494851|6516.0177494851|6516.0177494851|6516.0177494851|6516.0177494851|6516.0177494851|6516.0177494851|6516.0177494851|6516.0177494851|6516.0177494851|6454.2836069755|6454.2836069755|6454.2836069755|6423.2600918731|6423.2600918731|6423.2600918731|6231.7334354145|6195.7038171272|6037.9676754657|6037.9676754657|5994.0196394063|5869.8551548959|5809.7279498844|5728.1173345601|5728.1173345601|5728.1173345601|5728.1173345601|5728.1173345601|5529.2414828445|5428.1572031606|5427.8413368451|5410.2125964945|5270.9028849939|5188.2134382641|5188.2134382641|5106.459375849|5072.01041761|5019.8787417606|5019.8787417606|5019.8787417606|5019.8787417606|5019.8787417606|5019.8787417606||||5019.8787417606|5009.9208241785|4937.8241490298|4937.8241490298|4937.8241490298|4937.8241490298|4917.0268322554|4905.6724210663|4905.6724210663|4905.6724210663|4905.6724210663|4905.6724210663|4905.6724210663|4905.6724210663|4905.6724210663|4822.2190383535|4822.2190383535|4761.0211537261|4750.3012819179|4737.5262739727|4737.5262739727|4662.029193303|-4885.6186743986|-4885.6186743986|-4885.6186743986|-4885.6186743986|-4885.6186743986|-4885.6186743986|-4885.6186743986|-4885.6186743986||-4885.6186743986|-4895.1156474056|-4895.1156474056|-4981.2353671674|-4981.2353671674|-5147.5948524083|-5174.967955409|-5174.967955409|-5174.967955409|-5174.967955409|-5174.967955409|-5174.967955409|-5174.967955409|-5174.967955409|-5174.967955409|-5174.967955409|-5174.967955409|
04615|44253|/equities/mitsubishi-logistics-corp.|NIKKE225/TOPIX500|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4388.9703111554|4379.8166535051|4379.8166535051|4379.8166535051|4379.8166535051|4379.8166535051|4379.8166535051|4344.6296150057|4269.0329055618|-4471.5197030232|-4471.5197030232||-4471.5197030232|-4471.5197030232||||-4471.5197030232|-4480.9107811369|-4481.5812112801|-4481.5812112801|-4500.0736780248|-4500.0736780248|-4500.0736780248|-4552.0365953701|4288.3661596593|4288.3661596593|4288.3661596593|4288.3661596593|4288.3661596593|4288.3661596593|4288.3661596593|4288.3661596593|4288.3661596593|4283.6846218436|4271.8746527347|4271.8746527347|4271.8746527347|4193.5880010079|4193.5880010079|4193.5880010079|4175.2644455643|4148.2756902967||4148.2756902967|4148.2756902967|4148.2756902967|4148.2756902967|4148.2756902967|4148.2756902967|4112.0285447742|4101.5317164157|4079.2554408995|4079.2554408995|4079.2554408995|4048.7852412887|4048.7852412887||4048.7852412887|3908.4836014319|-4039.8661912951|-4039.8661912951|-4039.8661912951|-4039.8661912951|-4039.8661912951|-4039.8661912951|-4065.9161336428|-4065.9161336428|-4065.9161336428|-4065.9161336428|-4065.9161336428|-4065.9161336428|-4065.9161336428|-4065.9161336428|-4065.9161336428|-4065.9161336428||-4065.9161336428|-4065.9161336428|-4065.9161336428|-4128.240148492|3939.9722906394|3939.9722906394|3939.9722906394|3939.9722906394|3939.9722906394|3939.9722906394|3939.9722906394|3939.9722906394|3939.9722906394|3936.0247673772||3879.9719637524|3801.8522662676|3801.8522662676|3801.8522662676|3801.8522662676|3801.8522662676|3801.8522662676|3801.8522662676|3801.8522662676|3768.6136291863|3716.7251429167|3716.7251429167|3716.7251429167|3678.9723810185|3647.0248677984|3626.3525290757|3626.3525290757|3626.3525290757|3626.3525290757|3626.3525290757|3626.3525290757|3626.3525290757|3626.3525290757|3626.3525290757|3625.1694767507||3594.1883075008|3546.5981194453|3505.6645771615|3439.3540153107|3439.3540153107|3439.3540153107|3408.788907791|-3609.1442866584|-3609.1442866584|-3609.1442866584|-3609.1442866584|-3609.1442866584|-3609.1442866584|-3609.1442866584|-3609.1442866584|-3609.1442866584|-3609.1442866584|-3609.1442866584||-3609.1442866584|-3609.1442866584|-3634.6603185093|-3637.2350048139|-3637.2350048139|-3637.2350048139|3470.2375247641|3470.2375247641|3470.2375247641|3470.2375247641|3470.2375247641|3470.2375247641|3470.2375247641|3470.2375247641|3470.2375247641|3470.2375247641|3470.2375247641|3437.78706761|3437.78706761|3434.0275275857|3434.0275275857|3434.0275275857|3385.9750306507|3369.9896380813|3369.9896380813|3369.9896380813|3369.9896380813|3369.9896380813|3369.9896380813|3369.9896380813|3369.9896380813|3369.9896380813|3369.9896380813|3369.9896380813|3369.9896380813|3369.9896380813|3369.9896380813|3369.9896380813|3369.9896380813|3369.9896380813|3341.9329312015|3322.1477013349|3319.6085570388|3299.8428411543|3299.4213399699|3299.4213399699|3299.4213399699|3299.4213399699|3286.7268037996|3286.7268037996||||3286.7268037996|3229.974226444|3188.5824738267|3139.8010614906|3139.8010614906|3139.8010614906|3118.6678461007|3095.3306741984|3095.3306741984|3090.7477459239|3090.7477459239|3088.6086065822|-3230.2260957521|-3230.2260957521|-3230.2260957521|-3230.2260957521|-3230.2260957521|-3230.2260957521|-3230.2260957521|-3230.2260957521|-3230.2260957521|-3230.2260957521|-3230.2260957521|-3230.2260957521|-3230.2260957521|-3230.2260957521|-3230.2260957521|-3230.2260957521|-3268.3067730579|-3280.899669346||-3280.899669346|-3280.899669346|-3280.899669346|3148.1791912716|3148.1791912716|3148.1791912716|3148.1791912716|3148.1791912716|3109.6435458574|3099.3261620637|3077.0290689597|3046.6989655108|3034.7983775503|3034.7983775503|3034.7983775503|3034.7983775503|3021.7583876605|
04616|44325|/equities/mitsubishi-materials-corp.|NIKKE225/TOPIX500|2612.1000464683|2612.1000464683|2612.1000464683|2612.1000464683|2612.1000464683|2589.5278294092|2582.4475882324|2565.0402323857|2565.0402323857|2541.3780359841|2533.2352296101|2533.2352296101|2498.1700365556|2498.1700365556|2492.9764749156|2492.9764749156|2492.9764749156|2492.9764749156|2492.9764749156|2492.9764749156|2483.6777468094|2483.6777468094|2451.7040084066|2451.7040084066||2395.8377871185|-2524.2362861415||||-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415||-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2524.2362861415|-2543.9014290462|2336.1587295726|2336.1587295726||-2456.4408036237|-2456.4408036237|-2456.4408036237|-2456.4408036237|-2456.4408036237|-2456.4408036237|-2456.4408036237|-2456.4408036237|-2456.4408036237|-2456.4408036237|-2456.4408036237|-2456.4408036237|-2456.4408036237|-2456.4408036237|-2456.4408036237|-2456.4408036237|-2456.4408036237|-2456.4408036237||-2456.4408036237|-2456.4408036237|-2456.4408036237|-2532.4620040264|-2607.2911155849|-2617.0456839832|-2654.1618710924|2477.7296487445|2477.7296487445|2477.7296487445|2477.7296487445|2477.7296487445|2477.7296487445|2477.7296487445||2471.7273874939|2426.5304305487|2404.3930600835|2404.3930600835|2404.3930600835|2404.3930600835|2404.3930600835|2396.6311778706|2380.4705899637|2380.4705899637|2321.0506555152|-2477.805519958|-2477.805519958|-2477.805519958|-2477.805519958|-2477.805519958|-2477.805519958|-2477.805519958|-2477.805519958|-2477.805519958|-2477.805519958|-2478.1450221755|-2519.2444690839|-2546.4660767599|-2552.962307511||-2583.1525639011|2472.6072091707|2472.6072091707|2472.6072091707|2472.6072091707|2472.6072091707|2472.6072091707|2439.9802324119|-2593.402040005|-2593.402040005|-2593.402040005|-2593.402040005|-2593.402040005|-2593.402040005|-2593.402040005|-2605.7522666723|-2608.5737860151|-2608.5737860151||-2626.4708733502|-2638.2454148335|-2645.1337942595|2476.6881469261|2476.6881469261|2476.6881469261|2476.6881469261|2476.6881469261|2476.6881469261|2474.0631270322|2474.0631270322|2474.0631270322|2474.0631270322|2474.0631270322|2474.0631270322|2474.0631270322|2474.0631270322|2474.0631270322|2474.0631270322|2474.0631270322|2474.0631270322|2474.0631270322|2450.8479189247|2377.9143543608|2348.2659492898|2338.492385857|2338.492385857|2338.492385857|2319.6449208111|2319.6449208111|2317.4206070339|2317.4206070339|2317.4206070339|2317.4206070339|2317.4206070339|2317.4206070339|2317.4206070339|2317.4206070339|2317.4206070339|2317.4206070339|2317.4206070339|2317.4206070339|2317.4206070339|2317.4206070339|2264.689563371|2196.9424834188|2196.9424834188|2196.9424834188|2196.9424834188|2183.1027593542||||2163.1141770602|2163.0157522891|2158.7000120964|2158.7000120964|2158.7000120964|2158.7000120964|2158.7000120964|2158.7000120964|2158.7000120964|2158.7000120964|2138.1577669361|2138.1577669361|2138.1577669361|2123.5641854845|2117.6268727606|2091.1494761612|-2195.4207427689|-2195.4207427689|-2195.4207427689|-2195.4207427689|-2195.4207427689|-2195.4207427689|-2195.4207427689|-2195.4207427689|-2195.4207427689|-2195.4207427689|-2195.4207427689|-2195.4207427689|-2195.4207427689|-2195.4207427689||-2195.4207427689|-2195.4207427689|-2195.4207427689|-2241.457707122|-2241.457707122|2130.2268745579|2130.2268745579|2130.2268745579|2130.2268745579|2130.2268745579|2130.2268745579|2130.2268745579|2130.2268745579|-2217.1569358761|-2217.1569358761|-2217.1569358761|-2217.1569358761|
04617|44147|/equities/mitsubishi-motors-corp.|NIKKE225/TOPIX500|442.32620184062|442.32620184062|442.32620184062|442.32620184062|442.32620184062|442.32620184062|442.32620184062|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471||-471.28937353471|-471.28937353471||||-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-471.28937353471|-490.30486694287|-493.67973465715|-493.67973465715|-493.67973465715|-504.78221169074|-504.78221169074|-504.78221169074|-508.19690662578|-517.94310379268|-517.94310379268|-522.50899675423|-529.00455483541|-529.00455483541|-529.00455483541||-529.00455483541|-530.2384085031|-540.53321781223|-540.53321781223|-541.5844010428|-541.5844010428|-541.5844010428|-541.5844010428|-541.5844010428|-541.5844010428|-541.5844010428|-541.5844010428|-541.5844010428||-541.5844010428|-541.5844010428|-541.5844010428|-558.22154247268|-559.90727924754|-562.31366395343|-572.77425207165|-572.77425207165|-574.29917032483|-585.66020077868|-597.86131317531|-614.48310720669|-614.48310720669|-619.714567632|-635.82732313929|-639.85678392065|-639.85678392065|-639.85678392065||-644.72977008436|-660.2497119861|-666.67747539471|608.91545222779|608.91545222779|608.77649523323|608.77649523323|608.17524838197|608.17524838197|608.17524838197|608.17524838197|608.17524838197|600.55029768136|597.19473451141||589.1886210283|569.24846170571|561.07607330908|556.24502174119|556.24502174119|556.24502174119|556.24502174119|550.17779108397|540.03090610892|539.52324528595|534.67559744866|534.67559744866|532.0142967685|532.0142967685|532.0142967685|532.0142967685|532.0142967685|532.0142967685|532.0142967685|532.0142967685|532.0142967685|532.0142967685|532.0142967685|532.0142967685|532.0142967685||532.0142967685|532.0142967685|532.0142967685|532.0142967685|532.0142967685|532.0142967685|532.0142967685|529.62702353618|520.11458805138|520.11458805138|520.11458805138|520.11458805138|513.66621301498|506.4180185301|482.17002804886|481.3201478105|481.3201478105|481.3201478105||481.3201478105|481.3201478105|481.3201478105|481.3201478105|481.3201478105|481.3201478105|481.3201478105|481.3201478105|481.3201478105|477.26125771262|466.31807260224|464.16451358473|462.48977402728|462.48977402728|462.48977402728|462.48977402728|462.48977402728|462.48977402728|462.48977402728|462.48977402728|462.48977402728|462.48977402728|462.48977402728|450.12752161071|-484.92703613685|-484.92703613685|-484.92703613685|-484.92703613685|-484.92703613685|-484.92703613685|-484.92703613685|-484.92703613685|-497.03004015206|-497.47782239117|-498.67579717157|-498.67579717157|-498.67579717157|-498.67579717157|-498.67579717157|-498.67579717157|-498.67579717157|-498.67579717157|-498.67579717157|-505.02866352397|-510.88106607897|-510.88106607897|-515.36785119886|-529.99783337471|490.0753643056|490.0753643056||||490.0753643056|490.0753643056|490.0753643056|490.0753643056|490.0753643056|490.0753643056|490.0753643056|490.0753643056|490.0753643056|490.0753643056|490.0753643056|490.0753643056|490.0753643056|490.0753643056|490.0753643056|490.0753643056|490.0753643056|490.0753643056|490.0753643056|490.0753643056|490.0753643056|490.0753643056|-525.0820336038|-525.0820336038|-525.0820336038|-525.0820336038|-525.0820336038|-525.0820336038|-525.0820336038|-525.0820336038||-525.0820336038|-533.06423901704|-533.06423901704|-544.87560372474|-544.87560372474|-570.36178191637|533.40520751065|533.40520751065|525.95023056739|513.50025618599|511.16695131776|507.39820541883|507.39820541883|507.39820541883|507.39820541883|507.39820541883|499.12099508756|
04618|44287|/equities/mitsubishi-ufj-financial-group-(to)|NIKKE225/TOPIX500/EAFAVALUE|1349.6626080365|1349.6626080365|1349.6626080365|1349.6626080365|1349.6626080365|1317.4106272056|1317.4106272056|1312.4250617379|1312.4250617379|1312.4250617379|1312.4250617379|1312.4250617379|1275.583401931|1255.5926688122|1245.9918542358|1242.2965047064|1237.7738941183|1234.8876601314|1224.847400146|1220.6360001622|1212.6401236571|1212.6401236571|-1264.3553262563|-1264.3553262563||-1264.3553262563|-1264.3553262563||||-1264.3553262563|-1264.3553262563|-1264.3553262563|-1264.3553262563|-1264.3553262563|-1264.3553262563|-1264.3553262563|-1272.2281402848|-1273.738444796|-1273.738444796|-1303.0149386623|1207.8416391886|1207.8416391886|1207.8416391886|1207.8416391886|1207.8416391886|1207.8416391886|1207.8416391886|1207.8416391886|1207.8416391886|1207.8416391886|1207.8416391886|1207.8416391886|1207.8416391886|1205.5249130195|1205.5249130195||1205.5249130195|1205.5249130195|1205.5249130195|1205.5249130195|1205.5249130195|1205.5249130195|1205.5249130195|1205.5249130195|1205.5249130195|1205.5249130195|1205.5249130195|1205.5249130195|1205.5249130195||1205.5249130195|1184.2221255772|-1287.7506720835|-1287.7506720835|-1287.7506720835|-1287.7506720835|-1287.7506720835|-1287.7506720835|-1311.7507467595|-1318.2508297328|-1319.9031850827|-1319.9031850827|-1319.9031850827|-1319.9031850827|-1327.2218058652|-1327.2218058652|-1327.2218058652|-1327.2218058652||-1327.2218058652|-1327.2218058652|-1327.2218058652|1252.4725128193|1252.4725128193|1252.4725128193|1252.4725128193|1252.4725128193|1252.4725128193|1252.4725128193|1252.4725128193|1252.4725128193|1252.4725128193|1252.4725128193||1252.4725128193|1252.4725128193|1232.2472364659|1201.7747071844|1183.2218968715|1168.4467862611|1168.4467862611|1166.2186514012|1154.8262793347|1141.7236437052|1111.6373818947|1107.7082021052|1107.4257801169|1098.0008667966|1086.3620742184|1068.3592656552|1068.3592656552|1068.3592656552|1068.3592656552|1068.3592656552|1068.3592656552|1068.3592656552|1068.3592656552|1068.3592656552|1068.3592656552||1068.3592656552|1068.3592656552|1068.3592656552|1065.9825173947|1065.0488617838|1065.0488617838|1065.0488617838|1065.0488617838|1065.0488617838|1036.905150824|1036.905150824|1036.905150824|1036.905150824|1036.905150824|1036.905150824|1036.905150824|1036.905150824|1036.905150824||1036.905150824|1036.905150824|1036.905150824|1036.905150824|1036.905150824|1036.905150824|1036.905150824|1036.905150824|1033.9501675823|1010.2224084247|1000.2471204719|993.66346719103|967.51496354559|962.82357030667|962.82357030667|962.82357030667|962.82357030667|941.46217990786|941.46217990786|941.46217990786|941.46217990786|941.46217990786|933.30244992475|928.02825088151|928.02825088151|928.02825088151|928.02825088151|928.02825088151|928.02825088151|928.02825088151|912.6313993627|901.25947466076|901.25947466076|901.25947466076|901.25947466076|901.25947466076|901.25947466076|901.25947466076|901.25947466076|901.25947466076|901.25947466076|901.25947466076|873.16048738891|858.42834983859|-889.97828160277|-889.97828160277|-889.97828160277|-889.97828160277|-889.97828160277|-889.97828160277||||-889.97828160277|-889.97828160277|-889.97828160277|-889.97828160277|-889.97828160277|-896.15636082606|-896.15636082606|-896.15636082606|-896.15636082606|-896.15636082606|-896.15636082606|-896.15636082606|-896.15636082606|-896.15636082606|-896.15636082606|-896.15636082606|-896.15636082606|-896.15636082606|-896.15636082606|-902.55032806015|-902.55032806015|-902.55032806015|-902.55032806015|-902.55032806015|-902.55032806015|-902.55032806015|-902.55032806015|-913.98924254948|-917.30875479516|-917.30875479516||-917.30875479516|-917.30875479516|-917.30875479516|-927.47810597843|-927.47810597843|-978.38679934018|-1011.2832995601|936.05335373945|931.31877750079|931.31877750079|931.31877750079|931.31877750079|931.31877750079|931.31877750079|931.31877750079|931.31877750079|931.31877750079|
04619|946302|/equities/mitsubishi-ufj-lease-fin-ltd|TOPIX500/EAFAVALUE|1004.7062699183|1004.7062699183|1004.7062699183|1004.7062699183|1002.7847443537|1001.1354868564|1001.1354868564|990.95609650715|987.95121834128|983.64024260142|979.42888675723|979.42888675723|979.42888675723|979.42888675723|970.97654084136|957.43505148281|956.12782521146|956.12782521146|955.46425633848|952.06797619726|952.06797619726|952.06797619726|943.43764106023|943.43764106023||938.8029487529|-974.70527979572||||-974.70527979572|-974.70527979572|-974.70527979572|-974.70527979572|-974.70527979572|-974.70527979572|-974.70527979572|-979.76877644632|-979.76877644632|-979.76877644632|-995.48182759576|-995.48182759576|-1001.4340933464|-1001.4340933464|-1001.4340933464|-1001.4340933464|-1001.4340933464|-1001.4340933464|-1001.4340933464|-1001.4340933464|-1001.4340933464|-1001.4340933464|-1001.4340933464|-1001.4340933464|-1001.4340933464|-1001.4340933464||-1001.4340933464|-1001.4340933464|-1001.4340933464|-1001.4340933464|-1001.4340933464|-1009.2282236257|-1009.2282236257|-1009.2282236257|-1009.2282236257|-1009.2282236257|-1009.2282236257|-1009.2282236257|-1009.2282236257||-1009.2282236257|-1009.2282236257|-1009.2282236257|-1009.2282236257|-1009.2282236257|-1009.2282236257|-1009.2282236257|-1009.2282236257|-1015.511054892|-1015.511054892|-1015.511054892|-1015.511054892|-1015.511054892|-1015.511054892|-1015.511054892|-1015.511054892|-1015.511054892|-1015.511054892||-1015.511054892|-1015.511054892|-1015.511054892|-1049.4344905158|-1070.8981506055|-1070.8981506055|1011.6672141185|1011.6672141185|1011.6672141185|1011.6672141185|1011.6672141185|1011.6672141185|1011.6672141185|1006.2691267983||994.48657629421|994.48657629421|978.67952921578|972.69947690643|965.05497434047|957.89441593386|956.45491269669|952.41100325674|937.47888030046|928.05990090893|910.07764800971|898.91961568136|895.43290766896|887.53657763999|882.9184257035|-924.99454541139|-924.99454541139|-924.99454541139|-924.99454541139|-924.99454541139|-924.99454541139|-924.99454541139|-937.2050396064|900.28069308968|900.28069308968||900.28069308968|900.28069308968|900.28069308968|900.28069308968|900.28069308968|900.28069308968|900.28069308968|900.28069308968|897.6340858006|873.61432463145|873.61432463145|865.90478819185|864.1775614241|854.5139612069|844.79330379326|843.35919795388|836.34912443552|831.85192771257||831.85192771257|831.85192771257|831.85192771257|831.85192771257|831.85192771257|831.85192771257|831.85192771257|831.85192771257|831.85192771257|821.14657820928|811.54583656304|811.54583656304|811.54583656304|811.54583656304|811.54583656304|811.54583656304|811.54583656304|786.7953617519|781.13372849821|779.7263866994|776.13488224846|764.03320046379|753.74799983715|748.3906410951|748.3906410951|748.3906410951|748.3906410951|748.3906410951|748.3906410951|748.3906410951|744.31662352416|744.31662352416|744.31662352416|744.31662352416|744.31662352416|744.31662352416|744.31662352416|744.31662352416|744.31662352416|744.31662352416|743.29624836018|738.32916484464|730.31018316072|726.17798128969|704.30886809965|695.62096455517|694.14316611749|694.14316611749|689.71462901943|-709.124505165||||-709.124505165|-709.124505165|-709.124505165|-709.124505165|-709.124505165|-709.124505165|-709.124505165|-709.124505165|-709.124505165|-709.124505165|-709.124505165|-709.124505165|-709.124505165|-709.124505165|-709.124505165|-709.124505165|-709.124505165|-709.124505165|-709.124505165|-709.80500573888|-710.0198227997|-710.0198227997|-710.0198227997|-710.0198227997|-716.70350983036|-716.70350983036|-716.70350983036|-716.70350983036|-718.33723314485|-722.04137016094||-722.49041128994|-726.42643369128|-726.42643369128|-727.17460949541|-727.17460949541|-742.86067721712|721.39422565788|721.39422565788|709.8824729532|703.64719217022|698.1635468558|691.7883294516|691.7883294516|691.7263326563|691.7263326563|690.30703628477|678.82515265401|
04620|44232|/equities/mitsui---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|5671.8765717751|5671.8765717751|5671.8765717751|5671.8765717751|5671.8765717751|5671.8765717751|5671.8765717751|5640.4603116456|5640.4603116456|5640.4603116456|5640.4603116456|5640.4603116456|5640.4603116456|5640.4603116456|5640.4603116456|5640.4603116456|5640.4603116456|5640.4603116456|5619.011457384|5553.5682859823|5472.6314288692|5334.257143188|5173.7916916159|5173.7916916159||5173.7916916159|5045.4156686616||||-5403.2638633456|-5403.2638633456|-5403.2638633456|-5403.2638633456|-5403.2638633456|-5403.2638633456|-5403.2638633456|-5403.2638633456|-5403.2638633456|-5403.2638633456|-5470.7511301266|-5470.7511301266|-5470.7511301266|-5470.7511301266|-5470.7511301266|-5470.7511301266|-5583.2234779185|-5593.2326887883|-5593.2326887883|-5692.2643193255|5334.6782631275|5334.6782631275|5334.6782631275|5334.6782631275|5334.6782631275|5334.6782631275||5334.6782631275|5334.6782631275|5334.6782631275|5334.6782631275|5334.6782631275|5334.6782631275|5304.0332852142|5304.0332852142|5304.0332852142|5304.0332852142|5304.0332852142|5304.0332852142|5278.9258724602||5236.6738223224|5236.6738223224|5236.6738223224|5236.6738223224|5236.6738223224|5236.6738223224|5236.6738223224|5236.6738223224|5236.6738223224|5236.6738223224|5236.6738223224|5236.6738223224|5134.1931359137|5055.047928793|5034.5532542145|5028.8925046827|-5398.9694334968|-5398.9694334968||-5398.9694334968|-5398.9694334968|-5506.3549261076|-5650.2832512306|-5808.9258347007|-5814.5842607785|5525.272529618|5525.272529618|5525.272529618|5525.272529618|5525.272529618|5525.272529618|5525.272529618|5461.3028106867||5439.0586785408|5409.728019744|5409.728019744|5409.728019744|5409.728019744|5409.728019744|5409.728019744|5369.4755774933|5303.2506416592|5249.9451573991|-5622.8068978511|-5622.8068978511|-5622.8068978511|-5622.8068978511|-5622.8068978511|-5622.8068978511|-5639.0225542616|-5639.0225542616|-5639.0225542616|-5639.0225542616|-5639.0806158463|-5642.8117953847|5293.9858773872|5293.9858773872|5293.9858773872||5286.8035523299|5286.8035523299|5222.936675065|5222.936675065|5222.936675065|5222.936675065|5222.936675065|5222.936675065|5222.936675065|-5499.4692206495|-5499.4692206495|-5499.4692206495|-5499.4692206495|-5499.4692206495|-5499.4692206495|-5499.4692206495|-5499.4692206495|-5499.4692206495||-5499.4692206495|-5499.4692206495|-5534.6324673883|-5593.9249637648|-5609.6388486275|-5669.2098318084|-5779.455368676|5383.55240019|5383.55240019|5383.55240019|5383.55240019|5383.55240019|5383.55240019|5383.55240019|5383.55240019|5383.55240019|5383.55240019|5324.8301236914|5324.8301236914|5165.9779152127|5112.6421280141|5068.491253349|5011.6569481655|4806.8410535172|4691.2678372414|4623.1309302682|4519.7565891869|4514.6739879854|4477.1933199838|4449.8814666487|4384.4247009241|4384.4247009241|4384.4247009241|4384.4247009241|4384.4247009241|4228.0274454712|4206.4423120318|4206.4423120318|4206.4423120318|4197.8855704096|4197.8855704096|4112.4839671218|4077.9138748639|4077.9138748639|4077.9138748639|4077.9138748639|4077.9138748639|4077.9138748639|4077.9138748639|4077.9138748639||||4077.9138748639|4077.9138748639|4039.2849356258|4039.2849356258|4039.2849356258|4039.2849356258|4039.2849356258|4039.2849356258|4039.2849356258|4039.2849356258|4008.1499284731|3971.8888094146|3958.1542326828|3890.3935918698|3871.4373242998|3861.1444324014|3861.1444324014|3861.1444324014|3861.1444324014|3861.1444324014|3861.1444324014|3824.2715915571|3780.8573239523|-3981.6679216374|-3981.6679216374|-3981.6679216374|-3981.6679216374|-3981.6679216374|-4016.4643573749|-4020.4930337962||-4020.4930337962|-4094.436704218|-4107.0407824645|-4222.5133116845|-4222.5133116845|4073.0290649046|4073.0290649046|4073.0290649046|4026.1989610051|4013.276623339|3987.6406925989|3897.4341028877|3829.2601143197|3796.3016569612|3796.3016569612|3796.3016569612|3796.3016569612|
04621|44125|/equities/mitsui-chemicals,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-4308.549538297|-4449.1661536633|-4560.7113008189|4229.9061141804|4229.9061141804|4229.9061141804|4229.9061141804|4229.9061141804|4229.9061141804|4229.9061141804|4229.9061141804|4229.9061141804|4229.9061141804|4229.9061141804|4210.1734602005|4150.1427529348|4150.1427529348|4150.1427529348|4150.1427529348|4144.1586143719|4143.7317937466|4131.9797708296|4073.9256429995|4073.9256429995||4064.8132484431|4064.8132484431||||4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4064.8132484431|4051.8040058569|4051.8040058569|4051.8040058569|4051.8040058569|4051.8040058569|4051.8040058569|4051.8040058569|4051.8040058569|3987.1155620633||3874.072846737|3839.5282058481|3839.5282058481|3806.7535620534|3795.1710642635|3795.1710642635|3767.4678491817|3702.6864990908|3694.3269303303|3694.3269303303|3694.3269303303|3694.3269303303|3694.3269303303||3603.8632559226|3572.6813954695|3569.1734920319|3569.1734920319|3569.1734920319|-3806.3843155316|-3806.3843155316|-3806.3843155316|-3838.5936839241|-3898.1040932489|-3941.1712147211|-3991.9904087353|-3991.9904087353|-3991.9904087353|-3991.9904087353|-3991.9904087353|-3991.9904087353|-3991.9904087353||-3991.9904087353|-3991.9904087353|-4016.2115652615|3817.1594621074|3817.1594621074|3817.1594621074|3817.1594621074|3817.1594621074|3817.1594621074|3817.1594621074|3817.1594621074|3817.1594621074|-4096.1263042202|-4096.1263042202||-4096.1263042202|-4096.1263042202|-4096.1263042202|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776||-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4110.7780508776|-4154.6978343084|-4212.0812899077|-4212.0812899077|-4212.0812899077|-4212.0812899077|-4214.7609884797|-4214.7609884797|-4214.7609884797|-4214.7609884797|-4214.7609884797|-4214.7609884797|-4214.7609884797|-4214.7609884797||-4243.623320533|-4259.69257837|-4310.8250870777|4016.5018964504|4016.5018964504|4016.5018964504|4016.5018964504|4016.5018964504|4016.5018964504|4016.5018964504|4016.5018964504|4016.5018964504|3984.1132182783|3970.0146869759|3871.8496521954|3852.0612990067|3852.0612990067|3774.0079547417|3774.0079547417|3774.0079547417|3745.8421719352|3738.0468577058|3694.9409530064|3644.415261912|3644.415261912|3644.415261912|3644.415261912|3644.415261912|3514.3213110024|3514.3213110024|3453.0236788916|3375.6711264177|3375.6711264177|3375.6711264177|3375.6711264177|3375.6711264177|3375.6711264177|3375.6711264177|3375.6711264177|3364.9123626863|3352.1500414652|3352.1500414652|3352.1500414652|3352.1500414652|3352.1500414652|3352.1500414652|3326.555601628|3324.7840018089|3313.897807694|3313.897807694||||3313.897807694|3288.2197863267|3264.3212475905|3264.3212475905|3264.3212475905|3264.3212475905|3264.3212475905|3264.3212475905|3264.3212475905|3254.2458306561|3246.1064785068|3230.2784431022|3230.2784431022|3230.2784431022|3230.2784431022|3230.2784431022|3230.2784431022|3230.2784431022|3230.2784431022|3230.2784431022|3230.2784431022|3230.2784431022|3209.1982701135|3204.781814955|3204.781814955|-3389.9588569342|-3389.9588569342|-3389.9588569342|-3389.9588569342|-3389.9588569342||-3389.9588569342|-3389.9588569342|-3389.9588569342|-3389.9588569342|-3389.9588569342|3237.4392517387|3237.4392517387|3237.4392517387|3237.4392517387|3233.8213908208|3181.7459898009|3148.3288775565|3128.7227401324|3128.7227401324|3128.7227401324|3094.9697112582|3071.8583144832|
04622|44153|/equities/mitsui-fudosan-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3694.8243147902|3629.6936831003|3613.7707590003|3593.3796859623|3593.3796859623|3593.3796859623|3593.3796859623|3593.3796859623|3593.3796859623|3593.3796859623|3593.3796859623|3593.3796859623|3593.3796859623|3593.3796859623|3582.0885399581|3500.1104364512|3500.1104364512|3500.1104364512|3500.1104364512|3500.1104364512|3500.1104364512|3496.7893738347|3366.4119797941|3366.4119797941||3366.4119797941|3366.4119797941||||3366.4119797941|3366.4119797941|3366.4119797941|3366.4119797941|3366.4119797941|3366.4119797941|3366.4119797941|3366.4119797941|3366.4119797941|3366.4119797941|3366.4119797941|3366.4119797941|3366.4119797941|3366.4119797941|3366.4119797941|3366.4119797941|3366.4119797941|3355.2355331046|3322.7290532155|3322.7290532155|3289.0878369061|3271.9506735347|3271.9506735347|3271.9506735347|3271.9506735347|3250.2785261497||3246.7496929351|3246.7496929351|3246.7496929351|3231.9996588167|3222.055176463|3182.150744521|3182.150744521|3182.150744521|3182.150744521|3182.150744521|3182.150744521|3182.150744521|3182.150744521||3182.150744521|3182.150744521|3182.150744521|3182.150744521|3182.150744521|3182.150744521|3182.150744521|3182.150744521|3182.150744521|3182.150744521|3182.150744521|3182.150744521|3182.150744521|3182.150744521|3182.150744521|3182.150744521|-3403.7624099968|-3403.7624099968||-3403.7624099968|-3403.7624099968|-3403.7624099968|-3463.6248999964|-3521.4675251796|-3521.4675251796|3294.5081959128|3294.5081959128|3294.5081959128|3294.5081959128|3294.5081959128|3294.5081959128|3294.5081959128|3294.5081959128||3294.5081959128|3294.5081959128|3294.5081959128|3294.5081959128|3294.5081959128|3294.5081959128|3294.5081959128|3234.5646621253|3202.0162912504|3120.1292125004|3058.1991250005|3033.6101388894|3019.6421467771|3019.6421467771|2940.8801630856|2895.4224034285|2892.848646208|2892.848646208|2855.8794323317|2855.8794323317|2855.8794323317|2855.8794323317|2855.8794323317|2855.8794323317|2855.8794323317||2832.4215914796|2826.4962127551|2794.0791252835|2771.1693517921|2771.1693517921|2771.1693517921|2771.1693517921|2771.1693517921|2771.1693517921|2771.1693517921|2771.1693517921|2749.2154828253|2749.2154828253|2749.2154828253|2749.2154828253|2749.2154828253|2749.2154828253|2749.2154828253||2749.2154828253|2749.2154828253|2749.2154828253|2749.2154828253|2749.2154828253|2749.2154828253|2749.2154828253|2749.2154828253|2749.2154828253|2749.2154828253|2749.2154828253|2749.2154828253|2749.2154828253|2749.2154828253|2749.2154828253|2749.2154828253|2749.2154828253|2736.9410241076|2736.9410241076|2736.9410241076|2736.9410241076|2736.9410241076|2720.4900267863|2697.7913588456|2697.7913588456|2697.7913588456|2697.7913588456|2697.7913588456|2697.7913588456|2676.5459542729|2605.8474029424|2605.8474029424|2605.8474029424|2605.8474029424|2605.8474029424|2605.8474029424|2605.8474029424|2605.8474029424|2593.8304477138|2590.3671641265|2563.4079601405|2550.7405193117|2550.7405193117|2550.7405193117|2550.7405193117|2550.7405193117|2550.7405193117|2550.7405193117|2550.7405193117|2550.7405193117||||2550.7405193117|2550.7405193117|2514.2950214574|2476.9389127305|2468.8072996672|2468.8072996672|2438.1469996303|-2529.644788451|-2529.644788451|-2529.644788451|-2529.644788451|-2529.644788451|-2529.644788451|-2529.644788451|-2529.644788451|-2529.644788451|-2529.644788451|-2529.644788451|-2529.644788451|-2529.644788451|-2529.644788451|-2529.644788451|-2529.644788451|-2529.644788451|-2529.644788451|-2529.644788451|-2529.644788451|-2529.644788451|-2547.0497649456|-2581.1386277173||-2604.4595863525|-2620.0920819167|-2620.0920819167|-2641.9038048355|2496.2670715563|2496.2670715563|2496.2670715563|2496.2670715563|2448.5071997253|2448.5071997253|2448.5071997253|2448.5071997253|2448.5071997253|2448.5071997253|2448.5071997253|2412.8691108059|2382.0767897844|
04623|44315|/equities/mitsui-mining-and-smelting-co.|NIKKE225/TOPIX500|-4779.7206642424|-4869.5229602693|4533.1255689036|4533.1255689036|4533.1255689036|4468.5140088811|4468.5140088811|4468.5140088811|4468.5140088811|4468.5140088811|4468.5140088811|4468.5140088811|4468.5140088811|4468.5140088811|4468.5140088811|4440.7990519631|4440.7990519631|4440.7990519631|4413.6100577368|4391.6222863743|4308.1015881164|4308.1015881164|-4538.0833562423|-4538.0833562423||-4538.0833562423|-4538.0833562423||||-4538.0833562423|-4538.0833562423|-4538.0833562423|-4538.0833562423|-4538.0833562423|-4550.7037291581|-4583.3374768423|-4591.4861975475|-4591.4861975475|-4591.4861975475|-4591.4861975475|-4591.4861975475|4265.1758630047|4265.1758630047|4265.1758630047|4265.1758630047|4265.1758630047|4265.1758630047|4265.1758630047|4265.1758630047|4228.9731811163|4197.4702012403|4181.0414283132|4181.0414283132|4181.0414283132|4175.6571425703||4079.0079361892|4063.7790619879|4063.7790619879|4063.7790619879|4054.9211799865|3989.9124222073|3949.5138024525|3774.182002725|3689.0564742037|3689.0564742037|3689.0564742037|3689.0564742037|3673.1892650256||-3902.4161367487|-3902.4161367487|-3902.4161367487|-3902.4161367487|-3902.4161367487|-3902.4161367487|-3902.4161367487|-3902.4161367487|-3902.4161367487|-3902.4161367487|-3902.4161367487|-3902.4161367487|-3902.4161367487|-3902.4161367487|-3902.4161367487|-3902.4161367487|-3902.4161367487|-3902.4161367487||-3902.4161367487|-3902.4161367487|-3902.4161367487|-4006.2957074985|-4095.7292685167|-4095.7292685167|-4110.4769650186|3842.7679325988|3842.7679325988|3842.7679325988|3842.7679325988|3842.7679325988|3842.7679325988|3842.7679325988||3826.9088139987|3769.0097933319|3688.9553259243|3657.4802129153|3657.4802129153|3657.4802129153|3657.4802129153|3657.4802129153|3630.0434727349|3630.0434727349|3564.0483030388|3514.6647811542|3514.2386457269|3509.3069700332|3509.3069700332|3452.8410778147|3429.1567531274|3376.5075034749|3363.3075439698|3363.3075439698|3363.3075439698|3363.3075439698|3363.3075439698|3363.3075439698|3353.9528266332||3283.8364740368|3245.2593367986|3245.2593367986|3245.2593367986|3245.2593367986|3245.2593367986|3245.2593367986|3245.2593367986|3212.6214853318|-3351.3933506601|-3351.3933506601|-3351.3933506601|-3351.3933506601|-3351.3933506601|-3351.3933506601|-3370.3619350619|-3370.3619350619|-3370.3619350619||-3382.0132611799|-3398.5702901999|-3410.7447668888|-3432.6608520986|-3437.9454964181|-3437.9454964181|-3490.3189747804|-3490.3189747804|-3490.3189747804|-3490.3189747804|-3490.3189747804|-3496.9655275338|-3501.683919482|-3516.2599105355|-3522.6356920192|-3522.6356920192|-3553.1922123694|-3553.1922123694|-3609.9913470771|3384.3131517567|3384.3131517567|3366.2923908408|3284.1582120453|3188.8424578281|3108.991619809|3091.3835662675|3091.3835662675|3091.3835662675|3049.8836225314|-3206.0923391746|-3206.0923391746|-3206.0923391746|-3229.2692657496|-3264.6738525216|-3264.6738525216|-3264.6738525216|-3264.6738525216|-3264.6738525216|-3264.6738525216|-3264.6738525216|-3264.6738525216|-3264.6738525216|-3264.6738525216|-3264.6738525216|-3264.6738525216|-3264.6738525216|-3322.4153916906|3189.703220135|3189.703220135|-3301.2025979647||||-3301.2025979647|-3301.2025979647|-3301.2025979647|-3301.2025979647|-3301.2025979647|-3318.7551250733|-3318.7551250733|-3318.7551250733|-3318.7551250733|-3318.7551250733|-3318.7551250733|-3318.7551250733|-3318.7551250733|-3318.7551250733|-3318.7551250733|-3318.7551250733|-3318.7551250733|-3318.7551250733|-3318.7551250733|-3355.5612500814|-3362.2268902762|-3362.2268902762|-3362.2268902762|-3362.2268902762|-3362.2268902762|-3362.2268902762|-3362.2268902762|-3362.2268902762|-3362.2268902762|-3362.2268902762||-3362.2268902762|-3376.6409891957|-3386.267765773|-3421.8429207075|-3421.8429207075|-3482.3254674527|3323.9781017334|3323.9781017334|3323.9781017334|3323.9781017334|3319.9973960677|3319.9973960677|3319.9973960677|3272.184916032|3272.184916032|3272.184916032|3272.184916032|
04624|44238|/equities/mitsui-o.s.k.-lines,-ltd.|NIKKE225/TOPIX500|4876.0602224753|4876.0602224753|4876.0602224753|4876.0602224753|4876.0602224753|4876.0602224753|4876.0602224753|4834.1651054844|4834.1651054844|4834.1651054844|4834.1651054844|4834.1651054844|4834.1651054844|4834.1651054844|4834.1651054844|4834.1651054844|4834.1651054844|4834.1651054844|4734.2945616493|4560.1050684993|4456.3389649992|4415.8887593342|4415.8887593342|4415.8887593342||4415.8887593342|4377.2652881491||||4274.0878350543|4274.0878350543|4274.0878350543|4274.0878350543|4274.0878350543|4274.0878350543|4161.8753722826|4064.4726358696|4042.0251509662|4031.9723899624|3881.5598892381|3881.5598892381|3881.5598892381|3881.5598892381|3881.5598892381|3881.5598892381|3881.5598892381|3881.5598892381|3881.5598892381|3858.9664623883|3858.9664623883|3858.9664623883|3858.9664623883|3858.9664623883|3858.9664623883|-4116.6792889089||-4116.6792889089|-4116.6792889089|-4116.6792889089|-4116.6792889089|-4116.6792889089|-4116.6792889089|-4116.6792889089|-4116.6792889089|-4116.6792889089|-4116.6792889089|-4149.4769876766|-4152.823441576|-4152.823441576||-4278.8807920691|-4278.8807920691|-4299.2387472476|-4299.2387472476|-4299.2387472476|-4299.2387472476|-4303.2947496884|-4303.2947496884|-4312.6923676697|-4312.6923676697|-4312.6923676697|-4312.6923676697|-4312.6923676697|-4312.6923676697|-4312.6923676697|-4312.6923676697|-4312.6923676697|-4312.6923676697||-4312.6923676697|-4312.6923676697|-4371.3248529664|-4422.0831699626|-4542.536855514|-4585.3742839045|-4695.8047598939|4341.7321378959|4341.7321378959|4341.7321378959|4341.7321378959|4341.7321378959|4335.4801532177|4208.7557257974||4149.6730286638|4062.1922540709|4035.5449005019|4035.5449005019|4035.5449005019|4035.5449005019|4035.5449005019|4035.5449005019|4035.5449005019|3981.9387783354|3857.4962665781|3857.4962665781|3857.4962665781|3838.2180739757|3815.5756377507|3810.2513611712|3810.2513611712|3810.2513611712|3810.2513611712|3810.2513611712|3810.2513611712|3810.2513611712|3810.2513611712|3810.2513611712|3810.2513611712||3788.9769891003|3788.9769891003|3777.7522101114|3721.169122346|3691.0212470511|3610.1347189457|3580.5385766063|3564.6228876792|3564.6228876792|3564.6228876792|3564.6228876792|3543.4480094805|3543.4480094805|3531.917295655|3531.917295655|3507.1858840611|3476.2620934012|3471.1557815314||3471.1557815314|3471.1557815314|3471.1557815314|3471.1557815314|3471.1557815314|3471.1557815314|3471.1557815314|3435.5619794793|3356.0133105326|3320.001692627|3320.001692627|3320.001692627|3320.001692627|3298.2796584744|3215.9218427493|3155.8576030548|3153.1751145054|3111.9022923446|3111.9022923446|3111.9022923446|3111.9022923446|3111.9022923446|-3285.5138127756|-3285.5138127756|-3285.5138127756|-3285.5138127756|-3285.5138127756|-3285.5138127756|-3285.5138127756|-3285.5138127756|-3285.5138127756|-3285.5138127756|-3285.5138127756|-3285.5138127756|-3285.5138127756|-3285.5138127756|-3285.5138127756|-3285.5138127756|-3285.5138127756|-3285.5138127756|-3285.5138127756|-3285.5138127756|-3285.5138127756|-3347.2375697507|-3393.0417441674|-3413.6574935193|-3431.8468884611|-3431.8468884611|-3431.8468884611|-3431.8468884611||||-3481.2307264952|-3481.2307264952|-3534.883612957|-3534.883612957|-3555.4262366189|-3586.2070224132|-3586.2070224132|-3586.2070224132|-3586.2070224132|-3586.2070224132|-3586.2070224132|-3586.2070224132|-3586.2070224132|-3586.2070224132|-3586.2070224132|-3586.2070224132|-3586.2070224132|-3586.2070224132|-3586.2070224132|-3586.2070224132|-3586.2070224132|-3586.2070224132|-3659.4839782879|-3659.4839782879|-3707.1749928392|-3707.1749928392|-3707.1749928392|-3707.1749928392|-3707.1749928392|-3707.1749928392||-3707.1749928392|3435.0000088404|3435.0000088404|3435.0000088404|3435.0000088404|3435.0000088404|3435.0000088404|3435.0000088404|3435.0000088404|3435.0000088404|3435.0000088404|3435.0000088404|3435.0000088404|3435.0000088404|3435.0000088404|3435.0000088404|3401.3888987116|
04625|952288|/equities/miura-co-ltd|TOPIX500/EAFAGROWTH|2690.9906774661|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2842.1440226404|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961||-2855.8067923961|-2855.8067923961||||-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2855.8067923961|-2893.0631026624|-2968.3201140693|-2970.8001267437|-3001.2322084094|-3001.2322084094|-3001.2322084094|-3001.2322084094|-3001.2322084094|-3009.2580093438|-3016.384831824|-3016.384831824||-3016.384831824|-3016.384831824|-3016.384831824|-3019.8164798045|-3033.2835799787|-3033.2835799787|-3033.2835799787|-3036.8706444208|-3062.7173826898|2885.2616480875|2885.2616480875|2885.2616480875|2885.2616480875||-3023.0426753158|-3023.0426753158|-3023.0426753158|-3023.0426753158|-3023.0426753158|-3023.0426753158|-3033.0063892788|-3033.0063892788|-3081.3959880875|2948.2292881524|2948.2292881524|2948.2292881524|2948.2292881524|2948.2292881524|2948.2292881524|2948.2292881524|-3125.1596925394|-3125.1596925394||-3125.1596925394|-3125.1596925394|-3125.1596925394|-3149.3163250438|-3207.2681389376|-3209.6034877084|-3259.0594307871|-3266.4005318359|-3266.4005318359|-3293.722813151|-3294.0301286733|-3294.0301286733|-3294.0301286733|-3294.0301286733||-3294.0301286733|-3294.0301286733|-3294.0301286733|-3325.2556985259|-3340.7841094732|-3406.2045660814|-3434.628484992|-3434.628484992|-3434.628484992|-3434.628484992|-3434.628484992|-3434.628484992|-3434.628484992|-3434.628484992|-3434.628484992|-3434.628484992|-3434.628484992|-3434.628484992|-3434.628484992|-3434.628484992|-3434.628484992|-3434.628484992|-3434.628484992|-3502.0316499911|-3524.8684999901||-3595.5205555446|-3635.4672839385|-3638.2898270761|-3638.2898270761|-3638.2898270761|-3684.9886967512|-3712.7988693693|-3712.7988693693|-3712.7988693693|-3712.7988693693|-3712.7988693693|-3712.7988693693|-3712.7988693693|-3712.7988693693|-3712.7988693693|-3753.3139298419|-3753.3139298419|-3753.3139298419||-3753.3139298419|-3792.8488109354|-3812.4431232616|-3829.8389893849|-3829.8389893849|-3829.8389893849|-3845.6544326499|-3888.3938140555|-3966.4435575139|-3966.4435575139|-3966.4435575139|-3966.4435575139|-3966.4435575139|-3966.4435575139|-3966.4435575139|-3966.4435575139|-3966.4435575139|-3966.4435575139|-3966.4435575139|-3989.8451404099|-3989.8451404099|-3989.8451404099|-3989.8451404099|-3989.8451404099|-3989.8451404099|-3989.8451404099|-3989.8451404099|-3989.8451404099|-3989.8451404099|-3989.8451404099|-3989.8451404099|-3989.8451404099|-3989.8451404099|-4022.6057115665|-4077.1675451438|-4077.1675451438|-4110.4537594368|-4110.4537594368|3851.4585119762|3851.4585119762|3851.4585119762|3851.4585119762|3851.4585119762|3851.4585119762|3662.7316799736|3507.3013717019|3507.3013717019|3507.3013717019|3507.3013717019|3505.8904130021||||3484.878236669|3465.1424851878|3424.324983542|3403.8374259835|3403.8374259835|3403.8374259835|3323.9860288705|3256.3733654117|-3396.5131538561|-3396.5131538561|-3396.5131538561|-3396.5131538561|-3396.5131538561|-3396.5131538561|-3396.5131538561|-3396.5131538561|-3396.5131538561|-3396.5131538561|-3396.5131538561|3213.1849071163|3213.1849071163|3213.1849071163|3213.1849071163|3213.1849071163|3213.1849071163|3213.1849071163|3213.1849071163|3213.1849071163|3213.1849071163|3213.1849071163||3213.1849071163|3213.1849071163|3213.1849071163|3213.1849071163|3213.1849071163|3213.1849071163|3213.1849071163|3213.1849071163|3163.0841216001|3163.0841216001|3163.0841216001|3163.0841216001|3163.0841216001|3163.0841216001|3163.0841216001|3163.0841216001|3163.0841216001|
04626|44327|/equities/mizuho-financial-group,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2596.7379913927|2596.7379913927|2596.7379913927|2596.7379913927|2596.7379913927|2533.2890253788|2533.2890253788|2533.2890253788|2533.2890253788|2533.2890253788|2533.2890253788|2533.2890253788|2485.0989170876|2460.3043523195|2448.2548359106|2426.0203510433|2426.0203510433|2426.0203510433|2412.0050313112|2412.0050313112|2412.0050313112|2412.0050313112|2375.6142361867|2375.6142361867||2358.3491513186|-2511.1677338999||||-2511.1677338999|-2511.1677338999|-2511.1677338999|-2511.1677338999|-2511.1677338999|-2511.1677338999|-2511.1677338999|-2523.8264525376|-2523.8264525376|-2523.8264525376|-2587.1682805973|-2588.2816592525|-2588.2816592525|-2588.2816592525|-2588.2816592525|-2588.2816592525|-2588.2816592525|-2588.2816592525|-2605.7122569281|-2605.7122569281|-2605.7122569281|-2605.7122569281|-2605.7122569281|-2605.7122569281|-2605.7122569281|-2605.7122569281||-2605.7122569281|-2605.7122569281|-2605.7122569281|-2605.7122569281|-2605.7122569281|-2605.7122569281|-2605.7122569281|-2605.7122569281|-2605.7122569281|-2605.7122569281|-2673.9302854757|2440.353517866|2440.353517866||2440.353517866|2421.0867917639|-2638.7396986712|-2638.7396986712|-2638.7396986712|-2638.7396986712|-2638.7396986712|-2638.7396986712|-2638.7396986712|-2638.7396986712|-2638.7396986712|-2638.7396986712|-2638.7396986712|-2638.7396986712|-2638.7396986712|-2638.7396986712|-2638.7396986712|-2638.7396986712||-2638.7396986712|-2638.7396986712|-2638.7396986712|-2705.3218874125|-2724.1813424845|-2724.1813424845|2541.6726852378|2541.6726852378|2541.6726852378|2541.6726852378|2541.6726852378|2541.6726852378|2521.3863169309|2517.2903521455||2516.4615023838|2515.1238915376|2497.4432128196|2453.6869031328|2424.7076701476|2391.9035255797|2391.9035255797|2391.9035255797|2361.8928061997|2358.7420068885|2315.9633409872|2290.6537122081|2278.2541246756|-2401.8828066057|-2401.8828066057|-2401.8828066057|-2401.8828066057|-2401.8828066057|-2401.8828066057|-2401.8828066057|-2401.8828066057|-2401.8828066057|-2414.7586740064|2266.4533377607|2266.4533377607||2266.4533377607|2266.4533377607|2266.4533377607|2266.4533377607|2266.4533377607|2266.4533377607|2266.4533377607|2266.4533377607|2254.6703752897|2179.0504169886|2159.1198472466|2159.1198472466|2159.1198472466|2159.1198472466|2159.1198472466|2159.1198472466|2159.1198472466|2159.1198472466||2159.1198472466|2159.1198472466|2159.1198472466|2159.1198472466|2159.1198472466|2159.1198472466|2159.1198472466|2159.1198472466|2143.7164969407|2100.157218823|2090.9749615099|2090.9749615099|2062.9999572332|2049.5432134544|2049.5432134544|2049.5432134544|2049.5432134544|2049.5432134544|2049.5432134544|2049.5432134544|2049.5432134544|2049.5432134544|2049.5432134544|2031.1097363466|2031.1097363466|2031.1097363466|2031.1097363466|2031.1097363466|2031.1097363466|2031.1097363466|1996.5147128131|1996.5147128131|1996.5147128131|1996.5147128131|1996.5147128131|1996.5147128131|1996.5147128131|1996.5147128131|1996.5147128131|1996.5147128131|1996.5147128131|1996.5147128131|1963.155236459|1946.2139109838|1946.2139109838|1946.2139109838|1946.2139109838|1946.2139109838|1946.2139109838|1946.2139109838||||1946.2139109838|1946.2139109838|1946.2139109838|1946.2139109838|1946.2139109838|1946.2139109838|1946.2139109838|1946.2139109838|1946.2139109838|1921.9876788709|-2006.3429609709|-2006.3429609709|-2006.3429609709|-2006.3429609709|-2006.3429609709|-2006.3429609709|-2006.3429609709|-2006.3429609709|-2006.3429609709|-2006.3429609709|-2006.3429609709|-2006.3429609709|-2006.3429609709|-2006.3429609709|-2006.3429609709|-2006.3429609709|-2006.3429609709|-2011.0755121899|-2012.3059995764|-2012.3059995764||-2012.3059995764|-2012.3059995764|-2012.3059995764|-2057.9888883659|-2057.9888883659|-2184.7654315177|2113.5550228177|2113.5550228177|2097.9222475752|2073.8024973058|2059.4749970064|2028.7308972591|2028.7308972591|2028.7308972591|2028.7308972591|2028.7308972591|2028.7308972591|
04627|949912|/equities/mochida-pharmaceutical|TOPIX500|-3360.9205221633|-3360.9205221633|-3360.9205221633|-3411.856135737|-3433.7019699272|3240.1609681466|3240.1609681466|3240.1609681466|3240.1609681466|3240.1609681466|3240.1609681466|3240.1609681466|3240.1609681466|3240.1609681466|3240.1609681466|3240.1609681466|3240.1609681466|3240.1609681466|3240.1609681466|3238.1186119981|3238.1186119981|3238.1186119981|3223.796658078|3223.796658078||3223.796658078|3223.796658078||||3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|3223.796658078|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914||-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914||-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914|-3395.0687318914||-3395.0687318914|-3395.0687318914|-3395.0687318914|-3441.1874798793|3284.5922699003|3284.5922699003|3284.5922699003|3284.5922699003|3284.5922699003|3284.5922699003|3284.5922699003|3284.5922699003|3284.5922699003|3284.5922699003||3284.5922699003|3284.5922699003|3284.5922699003|3284.5922699003|3284.5922699003|3284.5922699003|3284.5922699003|3284.5922699003|3275.0521850621|3275.0521850621|3268.9468722912|3251.0520803236|-3364.0098904951|-3364.0098904951|-3364.0098904951|-3364.0098904951|-3364.0098904951|-3364.0098904951|-3364.0098904951|-3364.0098904951|-3364.0098904951|-3364.0098904951|-3364.0098904951|-3364.0098904951|-3364.0098904951||-3364.0098904951|-3364.0098904951|-3364.0098904951|-3364.0098904951|-3379.7332116612|3202.5207263442|3202.5207263442|3197.8008070491|-3308.5846642581|-3308.5846642581|-3308.5846642581|-3308.5846642581|-3308.5846642581|-3308.5846642581|-3308.5846642581|-3308.5846642581|-3308.5846642581|-3308.5846642581||-3308.5846642581|-3308.5846642581|-3318.1496269534|-3332.1106966149|-3355.6785517944|-3374.3650575493|-3393.7389528325|-3404.1543920362|-3428.782657818|-3431.4897929143|-3431.4897929143|-3431.4897929143|-3431.4897929143|-3431.4897929143|-3444.2164427908|-3444.2164427908|-3444.2164427908|-3444.2164427908|-3444.2164427908|-3444.2164427908|-3444.2164427908|-3444.2164427908|-3491.6293808787|-3516.254867643|-3528.6863753676|-3528.6863753676|-3528.6863753676|-3538.3165127995|-3538.3165127995|-3543.3927949999|-3543.3927949999|-3543.3927949999|-3543.3927949999|-3623.4919944444|-3666.3799938271|-3688.1999931412|3518.7608095255|3518.7608095255|3518.7608095255|3518.7608095255|3518.7608095255|3518.7608095255|3518.7608095255|3518.7608095255|3434.1786772506|3402.9763080562|3397.7176642669|3397.7176642669|3391.9085158521|3331.5650176134||||3331.4611306816|3326.9012563129|3307.5274444641|3307.5274444641|3307.5274444641|3307.5274444641|3304.7781409746|3304.7781409746|3304.7781409746|3304.7781409746|3304.7781409746|3278.121161697|3278.121161697|-3445.7446731253|-3445.7446731253|-3445.7446731253|-3445.7446731253|-3445.7446731253|-3445.7446731253|-3445.7446731253|-3445.7446731253|-3445.7446731253|-3445.7446731253|-3445.7446731253|-3445.7446731253|-3445.7446731253|-3445.7446731253|-3445.7446731253|-3445.7446731253|-3485.7539599532||-3485.7539599532|-3485.7539599532|-3485.7539599532|-3550.2821777258|3342.9417349096|3342.9417349096|3342.9417349096|3342.9417349096|3336.6019276773|3320.4755340401|3320.4755340401|3320.4755340401|3320.4755340401|3320.4755340401|3320.4755340401|3320.4755340401|3320.4755340401|
04628|1034504|/equities/money-forward|TOPIX500|5412.122569226|5269.9695213622|5255.4493543092|5255.4493543092|5255.4493543092|5255.4493543092|5229.5548381213|5203.9498201348|5096.0553557053|4964.9503952281|4949.3893280312|4925.6720099151|4925.6720099151|4916.6355665723|4801.5950739693|4765.9139216114|4765.9139216114|4765.9139216114|4765.9139216114|4611.5710240127|4051.9580543367|-4458.6889782141|-4458.6889782141|-4458.6889782141||-4458.6889782141|-4458.6889782141||||-4458.6889782141|-4458.6889782141|-4458.6889782141|-4458.6889782141|-4458.6889782141|-4458.6889782141|-4458.6889782141|-4458.6889782141|-4458.6889782141|-4458.6889782141|-4458.6889782141|-4458.6889782141|-4458.6889782141|-4458.6889782141|-4520.7099757934|-4565.8999731038|-4658.3333034486|4135.4803668718|4135.4803668718|4135.4803668718|4135.4803668718|4135.4803668718|4135.4803668718|4135.4803668718|4135.4803668718|4135.4803668718||4104.5683541627|4104.5683541627|4045.1870601808|3929.9840249145|3929.9840249145|3897.5378054606|3875.1309334866|3875.1309334866|3875.1309334866|3875.1309334866|3778.5899260963|3715.5801556744|3715.5801556744||-4057.397516174|-4057.397516174|-4057.397516174|-4057.397516174|-4057.397516174|-4082.7750179711|-4217.7963184829|-4217.7963184829|-4327.7181316477|-4443.6312573863|-4635.4236193181|-4702.5817992423|-4854.8686658248|-4994.7985175831|-5100.250286659|-5100.250286659|-5100.250286659|-5100.250286659||-5100.250286659|-5100.250286659|-5100.250286659|-5221.8711691291|-5221.8711691291|-5221.8711691291|-5221.8711691291|-5221.8711691291|-5316.0235212545|-5332.967107345|-5332.967107345|-5332.967107345|-5444.883717947|-5444.883717947||-5444.883717947|-5444.883717947|-5518.4263532745|-5605.3070591939|-5657.5452935261|-5657.5452935261|-5657.5452935261|-5657.5452935261|-5657.5452935261|-5657.5452935261|-5657.5452935261|-5657.5452935261|-5657.5452935261|-5657.5452935261|-5657.5452935261|-5657.5452935261|-5706.0894147675|-5706.0894147675|-5706.0894147675|-5706.0894147675|-5706.0894147675|-5721.0437941861|-5755.4931046512|-5854.0478940569|-5932.6087711743||-6023.1764124159|-6173.0293471288|-6276.1992745876|-6332.6904624538|-6332.6904624538|-6501.6560693931|5567.8752229715|5567.8752229715|5367.2899665497|-6033.1105192303|-6033.1105192303|-6033.1105192303|-6033.1105192303|-6033.1105192303|-6033.1105192303|-6033.1105192303|-6033.1105192303|-6033.1105192303||-6033.1105192303|-6033.1105192303|-6033.1105192303|-6033.1105192303|-6033.1105192303|-6072.4561324782|-6100.3505453717|-6100.3505453717|-6100.3505453717|-6100.3505453717|-6100.3505453717|-6100.3505453717|-6100.3505453717|-6100.3505453717|-6258.8339393019|-6480.2043770022|5838.9737433285|5838.9737433285|5838.9737433285|5838.9737433285|5820.5663497883|5820.5663497883|5814.8596910967|5814.8596910967|5708.4124982585|5708.4124982585|5708.4124982585|5708.4124982585|5708.4124982585|5679.7916647317|5502.1018497019|5381.7798330021|5348.0874410895|5348.0874410895|5348.0874410895|5348.0874410895|5348.0874410895|5348.0874410895|5348.0874410895|5267.0832606044|5267.0832606044|5235.0255443881|5235.0255443881|5235.0255443881|5235.0255443881|5235.0255443881|5235.0255443881|5235.0255443881|5235.0255443881|5235.0255443881||||5235.0255443881|5235.0255443881|5235.0255443881|5235.0255443881|5235.0255443881|5235.0255443881|5235.0255443881|5235.0255443881|5235.0255443881|5214.4728270978|5133.3031412198|5044.2257124665|4538.5841249628|4402.4302348737|4402.4302348737|4402.4302348737|4402.4302348737|4402.4302348737|4402.4302348737|4402.4302348737|4402.4302348737|4402.4302348737|4402.4302348737|4402.4302348737|4402.4302348737|4402.4302348737|4402.4302348737|4402.4302348737|4402.4302348737|4402.4302348737||4402.4302348737|4402.4302348737|-4868.5004647748|-4868.5004647748|-4868.5004647748|-4868.5004647748|-4868.5004647748|-4868.5004647748|-4868.5004647748|-4868.5004647748|-4868.5004647748|-4868.5004647748|-4881.6671830832|-4960.1857589813|-4971.6490851621|-4971.6490851621|-5079.4433150149|
04629|949903|/equities/monotaro|TOPIX500/EAFAGROWTH|-1500.779142634|-1500.779142634|-1500.779142634|-1500.779142634|-1500.779142634|-1500.779142634|-1500.779142634|-1512.8934918155|-1539.1648047105|-1539.1648047105|-1547.8899693591|-1547.8899693591|-1547.8899693591|-1547.8899693591|-1547.8899693591|-1547.8899693591|-1547.8899693591|-1578.5999659545|-1631.7221843939|1479.8217041882|1479.8217041882|1479.8217041882|1479.8217041882|1479.8217041882||1446.8325965523|1446.8325965523||||1446.8325965523|1446.8325965523|1446.8325965523|1446.8325965523|1446.8325965523|1446.8325965523|1446.8325965523|1446.8325965523|1446.8325965523|1446.8325965523|1405.9528850581|1372.8641558127|1372.8641558127|1372.8641558127|1372.8641558127|1372.8641558127|1372.8641558127|1372.8641558127|1372.8641558127|1372.8641558127|1372.8641558127|1372.8641558127|1372.8641558127|1372.8641558127|1372.8641558127|1372.8641558127||1372.8641558127|1372.8641558127|1372.8641558127|1372.8641558127|1372.8641558127|1372.8641558127|1308.7893321334|1308.7893321334|1308.7893321334|1308.7893321334|1269.849257926|1265.0608122543|1265.0608122543||-1331.4045785264|-1331.4045785264|-1331.4045785264|-1339.8939761404|-1343.0358194489|-1343.0358194489|-1343.0358194489|-1343.0358194489|-1351.4564660543|-1374.5905178381|-1393.8505753757|-1436.9450837508|-1442.8519552478|-1442.8519552478|-1455.7521724976|-1494.2246361085|-1546.8051512316|-1621.6446124796||-1641.1606805329|-1652.939111769|-1652.939111769|-1654.9601241877|-1671.8377634535|-1671.8377634535|-1671.8377634535|-1671.8377634535|-1671.8377634535|-1671.8377634535|-1671.8377634535|-1701.478720313|-1701.478720313|-1710.7149798532||-1710.7149798532|-1710.7149798532|-1713.2388665035|-1716.5431850039|-1752.1035388932|-1794.5594876591|-1810.7540399601|-1810.7540399601|-1810.7540399601|-1810.7540399601|-1810.7540399601|-1810.7540399601|-1810.7540399601|-1810.7540399601|-1810.7540399601|-1810.7540399601|-1810.7540399601|-1810.7540399601|-1810.7540399601|-1813.5878221779|-1828.7642468643|-1852.3769409603|-1860.6132677337|-1860.7024202952|-1860.7024202952||-1860.7024202952|-1860.7024202952|-1860.7024202952|-1860.7024202952|-1860.7024202952|-1860.7024202952|-1860.7024202952|-1860.7024202952|-1860.7024202952|-1860.7024202952|-1860.7024202952|-1860.7024202952|-1860.7024202952|-1860.7024202952|-1860.7024202952|-1862.4749114391|-1882.1323479821|-1882.1323479821||-1882.1323479821|-1882.1323479821|-1882.1323479821|-1882.1323479821|-1882.1323479821|-1882.1323479821|-1906.1748310912|-1909.4720345458|-1926.607816162|-1938.6084150148|-1938.6084150148|-1942.9827366458|-1942.9827366458|-1942.9827366458|-1979.7863740509|-2007.179304501|-2025.7270050011|-2026.2848727345|-2026.2848727345|-2026.2848727345|-2026.2848727345|-2054.8443030384|1894.5085306533|1894.5085306533|1894.5085306533|1894.5085306533|1892.8710982898|1892.8710982898|1892.8710982898|1860.801220322|-1980.6312105727|-1980.6312105727|-1980.6312105727|-1980.6312105727|-1980.6312105727|-1980.6312105727|-2033.5902339696|-2078.2113710774|1918.241535111|1918.241535111|1918.241535111|1918.241535111|1918.241535111|1918.241535111|1918.241535111|1918.241535111|1918.241535111|1918.241535111|1918.241535111|1918.241535111||||1918.241535111|1918.241535111|1918.241535111|1845.4400016934|1845.4400016934|1845.4400016934|1845.4400016934|1806.544446326|1759.1604959178|1753.5116621309|1731.9018468121|1695.8353853468|1680.2615392742|1640.6623941657|-1768.3643717596|-1768.3643717596|-1768.3643717596|-1768.3643717596|-1768.3643717596|-1768.3643717596|-1768.3643717596|-1768.3643717596|-1768.3643717596|-1768.3643717596|-1768.3643717596|-1768.3643717596|-1768.3643717596|-1768.3643717596|-1768.3643717596|-1768.3643717596||-1768.3643717596|-1768.3643717596|-1768.3643717596|-1809.238190844|-1857.2646564933|-1887.6273961037|-1977.1971067818|-1985.3164881555|-1985.3164881555|-1985.3164881555|-1985.3164881555|-1985.3164881555|-1985.3164881555|-1991.740542395|-2002.4080770309|-2002.4080770309|-2014.4534189232|
04630|951788|/equities/morinaga-co-ltd|TOPIX500|-2842.559688199|2740.4294133703|2740.4294133703|2740.4294133703|2740.4294133703|2740.4294133703|2712.5882370781|2672.2647078646|2659.488564294|2640.48729366|2612.7636596222|2590.0429551358|2565.3863643652|2565.3863643652|2561.4258198279|2561.4258198279|2561.4258198279|2561.4258198279|2561.4258198279|2561.4258198279|2534.9291081316|2534.9291081316|2534.9291081316|2500.7267868128||-2639.9842357806|-2639.9842357806||||-2639.9842357806|-2639.9842357806|-2639.9842357806|-2639.9842357806|-2639.9842357806|-2639.9842357806|-2639.9842357806|-2639.9842357806|-2639.9842357806|-2639.9842357806|-2698.5102619784|-2753.1780688649|-2764.882388303|-2764.882388303|-2764.882388303|-2764.882388303|-2764.882388303|-2764.882388303|-2764.882388303|-2768.20265367|-2784.8921650247|-2784.8921650247|2640.0733748602|2640.0733748602|2640.0733748602|2640.0733748602||2640.0733748602|2640.0733748602|2640.0733748602|2640.0733748602|2640.0733748602|2640.0733748602|2640.0733748602|2640.0733748602|2577.1725104202|2577.1725104202|2577.1725104202|2577.1725104202|2577.1725104202||2577.1725104202|2566.3583449113|2523.6534223749|-2719.4936961254|-2719.4936961254|-2719.4936961254|-2719.4936961254|-2719.4936961254|-2719.4936961254|-2719.4936961254|-2742.7429956949|-2770.5199952165|2646.9445089549|2646.9445089549|2646.9445089549|2646.9445089549|2646.9445089549|2646.9445089549||-2744.266105686|-2744.266105686|-2744.266105686|2620.341922796|2620.341922796|2620.341922796|2620.341922796|2620.341922796|2620.341922796|2620.341922796|2620.341922796|2620.341922796|2620.341922796|2620.341922796||2620.341922796|2620.341922796|2620.341922796|2615.5743586622|2590.9961218052|2590.9961218052|2563.1383701031|2563.1383701031|2563.1383701031|2558.3204112257|2537.356012473|2516.8955694144|2502.6426782894|2502.6426782894|2496.4640869882|2472.2934299869|2464.7704777632|2450.550530848|2425.9172564978|2414.0962604752|2414.0962604752|2414.0962604752|2414.0962604752|2406.3291783058|2399.1990870065||2364.6378744516|2289.3476382796|2261.0032994286|2261.0032994286|2261.0032994286|2261.0032994286|2261.0032994286|2246.5592215873|2226.9971157669|2226.9971157669|2226.9971157669|2226.9971157669|2226.9971157669|2226.9971157669|2226.9971157669|2226.9971157669|2226.9971157669|2226.9971157669||2226.9971157669|2226.9971157669|2226.9971157669|2226.9971157669|2226.9971157669|2226.9971157669|2226.9971157669|2226.9971157669|2226.9971157669|2226.9971157669|2226.9971157669|2226.9971157669|2226.9971157669|2226.9971157669|2226.9971157669|2226.9971157669|2226.9971157669|2226.9971157669|2226.9971157669|2226.9971157669|2226.9971157669|2225.9995256381|2225.9995256381|2214.8328062646|2206.9808958495|2191.9787731661|2184.2978681064|2184.2978681064|2183.0159867362|2183.0159867362|2183.0159867362|2183.0159867362|2183.0159867362|2183.0159867362|2183.0159867362|2091.7335510761|2091.7335510761|2091.7335510761|2091.7335510761|2091.7335510761|2091.7335510761|2091.7335510761|2091.7335510761|2091.7335510761|2091.7335510761|2035.2595011957|1960.5713705162|1960.5713705162|1960.5713705162|1960.5713705162||||1958.004778415|1958.004778415|1925.1441982389|1901.3817262209|1901.3817262209|-1959.0445958164|-1959.0445958164|-1959.0445958164|-1959.0445958164|-1959.0445958164|-1959.0445958164|-1959.0445958164|-1959.0445958164|-1959.0445958164|-1959.0445958164|-1959.0445958164|-1959.0445958164|-1959.0445958164|-1959.0445958164|-1959.0445958164|-1959.0445958164|-1959.0445958164|-1959.0445958164|-1959.0445958164|-1959.0445958164|-1959.0445958164|-1959.0445958164|-1959.0445958164|-1959.0445958164|-1959.0445958164||-1959.0445958164|-1962.1328842404|-1990.0087602672|1902.0012019388|1902.0012019388|1902.0012019388|1902.0012019388|1902.0012019388|1883.3346688209|1872.7873608152|1872.7873608152|1872.7873608152|1872.7873608152|1872.7873608152|1872.7873608152|1872.7873608152|1872.7873608152|
04631|951797|/equities/morinaga-milk-industry|TOPIX500|2872.0064036242|2872.0064036242|2872.0064036242|2872.0064036242|2872.0064036242|2872.0064036242|2872.0064036242|2855.5626706935|2847.8751896594|2814.7869542654|2814.7869542654|2814.7869542654|2787.5688380726|2787.5487089696|2762.1652321884|2736.2669246538|2733.129916282|-2932.7262095662|-2932.7262095662|-2932.7262095662|-2932.7262095662|-2932.7262095662|-2932.7262095662|-2932.7262095662||-2932.7262095662|-2932.7262095662||||-2932.7262095662|-2932.7262095662|-2932.7262095662|-2944.9180106291|-2980.3533451435|-2982.7814946039|-2986.8961051154|-3032.9678945727|-3050.2421050807|-3069.4912278675|-3172.5735865194|-3281.498429466|-3337.4426994067|-3365.9918882297|-3388.0743202552|-3459.8881336169|-3490.1534817965|-3511.6983131073|-3592.9425701192|-3653.6584112435|-3784.9260124928|-3810.6955694365|-3877.1061882628|-5827.8981917776|-5827.8981917776|-5827.8981917776||-5827.8981917776|-5827.8981917776|-5905.3313241973|-5933.6182731429|-5933.6182731429|-5933.6182731429|-5933.6182731429|-5933.6182731429|-5933.6182731429|-6023.5141364797|5470.0398483558|5470.0398483558|5470.0398483558||5470.0398483558|5470.0398483558|5470.0398483558|5470.0398483558|5470.0398483558|5470.0398483558|5393.0442759509|-5647.0369761538|-5647.0369761538|-5647.0369761538|-5647.0369761538|-5647.0369761538|-5693.207751282|-5737.2873472617|-5737.2873472617|-5809.8325412145|-5809.8325412145|-5809.8325412145||-5809.8325412145|-5809.8325412145|-5837.036156905|-5916.65128545|-5932.729982037|-5932.729982037|-5969.7249410659|-5969.7249410659|-5969.7249410659|-5979.1943789621|-6011.1335893913|5686.330758466|5686.330758466|5686.330758466||5686.330758466|5686.330758466|5686.330758466|5686.330758466|5686.330758466|5686.330758466|5686.330758466|5676.7390376763|5676.7390376763|5676.7390376763|5622.9878196403|5616.8753551559|5588.8615057287|5576.3351922577|5576.3351922577|5542.9279913975|5477.5866571083|5442.0407301203|5427.1563668004|5353.6417925931|5353.6417925931|5353.6417925931|5310.8797695479|5218.8664106087|5217.3515673431||5212.9461859367|4904.606873263|4727.0631925145|4694.5489902675|4694.5489902675|4694.5489902675|4694.5489902675|4668.3877669638|-4833.2707773232|-4833.2707773232|-4833.2707773232|-4833.2707773232|-4833.2707773232|-4833.2707773232|-4833.2707773232|-4833.2707773232|-4833.2707773232|-4833.2707773232||-4833.2707773232|-4885.4119748035|-4889.0688608928|-4918.965400992|-4975.1282233245|-4982.5965720055|-4982.5965720055|-4982.8295244506|-4995.8100472573|-4995.8100472573|-4995.8100472573|-5014.2333858415|-5054.2593176016|-5063.843686224|-5150.4929846934|-5166.5938647971|-5166.5938647971|-5166.5938647971|-5166.5938647971|-5243.604294219|-5245.3381046878|-5289.3031296692|-5289.3031296692|-5289.3031296692|-5289.3031296692|-5289.3031296692|-5289.3031296692|-5289.3031296692|-5289.3031296692|-5289.3031296692|-5289.3031296692|-5289.3031296692|-5289.3031296692|-5411.4479218547|5016.8870728473|5016.8870728473|5016.8870728473|5016.8870728473|5016.8870728473|5016.8870728473|5016.8870728473|5016.8870728473|5016.8870728473|4996.5411920526|4940.0457689473|4937.9873451977|4937.9873451977|4937.9873451977|4937.9873451977|4937.9873451977||||4937.9873451977|4937.9873451977|4861.0970502197|4820.1078335774|4766.5087039749|-4893.1883908255|-4893.1883908255|-4893.1883908255|-4893.1883908255|-4893.1883908255|-4893.1883908255|-4893.1883908255|-4893.1883908255|-4893.1883908255|-4893.1883908255|-4893.1883908255|-4898.5426564727|-4942.269618303|4699.250096952|4699.250096952|4699.250096952|4699.250096952|4699.250096952|4699.250096952|4699.250096952|4699.250096952|4699.250096952|4642.6640535014|4642.6640535014|4642.6640535014||4642.6640535014|4642.6640535014|4580.8815475326|4580.8815475326|4561.0264685751|4561.0264685751|4561.0264685751|4561.0264685751|-4832.9218107947|-4832.9218107947|-4832.9218107947|-4832.9218107947|-4832.9218107947|-4832.9218107947|-4874.449672514|-4874.449672514|-4874.449672514|
04632|44128|/equities/ms-ad-insurance-group-holdings|NIKKE225/TOPIX500/EAFAVALUE|5823.1731535538|5823.1731535538|5823.1731535538|5823.1731535538|5823.1731535538|5823.1731535538|5823.1731535538|5823.1731535538|5823.1731535538|5752.5812817265|5744.4707181808|5744.4707181808|5708.0785757565|5703.8650841739|5663.9220152018|5663.9220152018|5663.9220152018|5663.9220152018|5585.9133502242|5528.570389138|5495.6424557259|5495.6424557259|5453.1635255876|5453.1635255876||5387.1261395417|-5615.9023701155||||-5615.9023701155|-5615.9023701155|-5615.9023701155|-5615.9023701155|-5615.9023701155|-5615.9023701155|-5615.9023701155|-5615.9023701155|-5615.9023701155|-5615.9023701155|-5732.4470779061|5449.62970131|5449.62970131|5449.62970131|5449.62970131|5449.62970131|5449.62970131|-5742.6710607208|-5742.6710607208|-5742.6710607208|-5742.6710607208|-5742.6710607208|-5742.6710607208|-5742.6710607208|-5742.6710607208|-5742.6710607208||-5742.6710607208|-5742.6710607208|-5772.634511912|-5825.3278108732|-5825.3278108732|-5825.3278108732|-5825.3278108732|-5825.3278108732|-5825.3278108732|-5825.3278108732|-5825.3278108732|5453.9348013911|5453.9348013911||5359.6497793235|5352.6830794956|5352.6830794956|5352.6830794956|5352.6830794956|5352.6830794956|5352.6830794956|5352.6830794956|5352.6830794956|5352.6830794956|5352.6830794956|5352.6830794956|5352.6830794956|5352.6830794956|5352.6830794956|5352.6830794956|-5651.3183381673|-5651.3183381673||-5651.3183381673|-5651.3183381673|-5651.3183381673|-5706.9092646303|-5821.1769607004|-5875.5855118893|5510.1337285469|5510.1337285469|5510.1337285469|5508.4042915596|5508.4042915596|5508.4042915596|5492.6714350662|5477.0388087237||5477.0388087237|5433.0431208041|5343.3256897823|5305.33331776|5305.33331776|5305.33331776|5305.33331776|5233.6481308445|5149.442367605|5108.9359640055|5066.8177377839|-5266.1144978183|-5266.1144978183|-5266.1144978183|-5266.1144978183|-5266.1144978183|-5266.1144978183|-5266.1144978183|-5266.1144978183|-5266.1144978183|-5266.1144978183|-5266.1144978183|-5266.1144978183|-5266.1144978183|-5266.1144978183||-5266.1144978183|-5266.1144978183|-5266.1144978183|-5266.1144978183|-5266.1144978183|-5268.6827753537|-5369.5364170596|5096.2373143782|5077.4303493091|-5268.4049871125|-5268.4049871125|-5268.4049871125|-5268.4049871125|-5268.4049871125|-5268.4049871125|-5268.4049871125|-5268.4049871125|-5268.4049871125||-5268.4049871125|5042.3872449047|5042.3872449047|5042.3872449047|5042.3872449047|5042.3872449047|5042.3872449047|5042.3872449047|5004.8395815596|5004.8395815596|5004.8395815596|5004.8395815596|5004.8395815596|5004.8395815596|5004.8395815596|5004.8395815596|5004.8395815596|5004.8395815596|5004.8395815596|5004.8395815596|4993.9562735304|4993.9562735304|4978.6180817004|4946.5200907783|4929.9667675314|4895.0186305904|4844.2984784338|4835.1649760376|4735.5721955973|4708.1913284414|4663.1570316016|4596.6371591542|4596.6371591542|4596.6371591542|4596.6371591542|4596.6371591542|4596.6371591542|4596.6371591542|4596.6371591542|4596.6371591542|4500.9857323936|4495.8730359929|4474.3033733254|4456.8926370283|4412.6584855869|4384.6591023141|4384.6591023141|4384.6591023141|4365.4545581267|4310.9417806951||||4310.9417806951|4310.9417806951|4238.0285761733|4238.0285761733|4238.0285761733|4238.0285761733|4238.0285761733|4238.0285761733|4238.0285761733|4217.5317513037|4168.1463903374|4119.2737670416|4093.1930744906|-4275.8602694531|-4275.8602694531|-4275.8602694531|-4275.8602694531|-4275.8602694531|-4283.8447438368|-4327.5497153742|-4351.2613403051|-4351.2613403051|-4351.2613403051|-4351.2613403051|-4371.5503586422|-4371.5503586422|-4371.5503586422|-4371.5503586422|-4388.5279268069|-4388.5279268069||-4388.5279268069|-4463.6946758221|-4463.6946758221|-4463.6946758221|-4463.6946758221|-4619.4940842467|4402.9949577201|4402.9949577201|4366.7904159598|4366.7904159598|4366.7904159598|4366.7904159598|4366.7904159598|4289.8784855415|4289.8784855415|4289.8784855415|4237.1206934726|
04633|943427|/equities/murata-mfg-co|TOPIX500/EAFAGROWTH|2895.7560485422|2895.7560485422|2895.7560485422|2895.7560485422|2895.7560485422|2895.7560485422|2895.7560485422|2895.7560485422|2895.7560485422|2895.7560485422|2895.7560485422|2895.7560485422|2895.7560485422|2895.7560485422|2844.4765615489|2844.4765615489|2844.4765615489|2844.4765615489|2844.4765615489|2844.4765615489|2844.4765615489|2844.4765615489|2844.4765615489|2844.4765615489||2844.4765615489|2844.4765615489||||2844.4765615489|2815.5850683876|2807.9556315418|2740.589590602|2740.2181307749|2740.2181307749|2740.2181307749|2740.2181307749|2740.2181307749|2740.2181307749|2740.2181307749|2740.2181307749|2740.2181307749|2740.2181307749|2740.2181307749|2740.2181307749|2740.2181307749|2740.2181307749|2740.2181307749|2740.2181307749|2740.2181307749|2740.2181307749|2740.2181307749|2740.2181307749|2740.2181307749|2740.2181307749||2733.5331796472|2733.5331796472|2733.5331796472|2733.5331796472|2733.5331796472|2733.5331796472|2678.0502217866|2678.0502217866|2670.4015083786|2670.4015083786|2606.779453754|2551.0049486155|2534.7554984617||-2875.3247620553|-2875.3247620553|-2875.3247620553|-2894.8608467281|-2935.1231630312|-2977.5257367014|-3069.7508185571|-3078.4175761745|-3152.2139735273|-3206.4044150303|-3296.9493500337|-3385.9159444818|-3454.2677160909|-3455.4085734344|-3588.9539704826|-3681.8655227585|-3696.6561363983|-3790.8401515537||-3847.6557239485|-3973.3119154984|-4086.6799061093|-4299.0887845659|-4490.4597606288|-4611.7330673653|-4768.4811859615|-8548.5902066239|-8604.064123942|-8604.064123942|-8604.064123942|-8604.064123942|-8604.064123942|-8604.064123942||-8604.064123942|-8604.064123942|-8604.064123942|-8604.064123942|-8604.064123942|-8604.064123942|-8800.7025019781|8133.6677482197|7965.2974980219|7848.3861089132|-8313.0068297078|-8313.0068297078|-8313.0068297078|-8313.0068297078|-8313.0068297078|-8313.0068297078|-8379.4543679111|-8379.4543679111|-8379.4543679111|-8379.4543679111|-8379.4543679111|-8394.949297679|-8419.7214418655|-8514.6349354062|-8546.5737783979||-8546.5737783979|-8546.5737783979|-8546.5737783979|-8546.5737783979|-8637.0819759976|-8772.2021955529|8222.6516104285|8222.6516104285|7900.871532192|7900.871532192|7900.871532192|7900.871532192|7900.871532192|7900.871532192|7900.871532192|7900.871532192|7900.871532192|7794.5794802133||-8334.3971464838|-8334.3971464838|-8334.3971464838|-8404.6079405375|-8435.6754894862|-8458.8933805077|-8458.8933805077|-8458.8933805077|-8458.8933805077|-8458.8933805077|-8458.8933805077|-8458.8933805077|-8458.8933805077|-8458.8933805077|-8530.8815338975|-8598.8128154416|-8669.0697949351|8197.7765566918|8197.7765566918|8197.7765566918|8197.7765566918|8197.7765566918|8197.7765566918|8135.5295074354|8082.6438971504|8068.4528991776|8068.4528991776|8068.4528991776|8068.4528991776|8014.6698879751|7900.8887330439|7900.8887330439|7900.8887330439|7900.8887330439|7900.8887330439|7792.8208144932|7695.7507743391|7695.7507743391|7695.7507743391|7677.0564159324|7675.7293510359|7583.7581123818|-7969.6254794979|-7969.6254794979|-7969.6254794979|-7969.6254794979|-7969.6254794979|-7969.6254794979|-7969.6254794979|-7969.6254794979||||-7969.6254794979|-7969.6254794979|-7969.6254794979|-7969.6254794979|-7996.4727549977|-8070.1895089715|-8070.1895089715|-8070.1895089715|-8070.1895089715|-8070.1895089715|-8070.1895089715|-8070.1895089715|-8070.1895089715|-8070.1895089715|-8070.1895089715|-8070.1895089715|-8070.1895089715|-8070.1895089715|-8070.1895089715|7672.7393566921|7672.7393566921|7672.7393566921|7638.7103963246|7489.7893292495|7439.3068575667|7439.3068575667|7439.3068575667|7439.3068575667|7431.0631750741|7423.217049947||7423.217049947|7423.217049947|7423.217049947|7423.217049947|7423.217049947|7423.217049947|7423.217049947|7423.217049947|-7699.2113634776|-7699.2113634776|-7699.2113634776|-7699.2113634776|-7699.2113634776|-7699.2113634776|-7699.2113634776|-7699.2113634776|-7699.2113634776|
04634|946196|/equities/nabtesco-corp|TOPIX500/EAFAGROWTH|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2952.8434287894|-2981.4926986549|2804.8027760176|2804.8027760176|2804.8027760176|2804.8027760176|2754.1697511307|2732.5969480059|2732.5969480059||2732.5969480059|2732.5969480059||||2732.5969480059|2732.5969480059|2732.5969480059|2694.1382074147|2694.1382074147|2675.6257860163|2663.2786511292|2655.3929456991|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266||2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266|2613.1671315266||-2773.4726771277|-2773.4726771277|-2790.9140856974|-2791.5156507749|-2808.4770948617|-2808.4770948617|-2808.4770948617|-2808.4770948617|-2808.4770948617|-2808.4770948617|-2808.4770948617|-2808.4770948617|-2808.4770948617|-2808.4770948617|-2808.4770948617|-2808.4770948617|-2808.4770948617|-2808.4770948617||-2808.4770948617|-2808.4770948617|-2808.4770948617|-2831.2245498463|-2859.9161109213|-2859.9161109213|-2860.9623454682|2722.9952228052|2722.9952228052|2722.9952228052|2722.9952228052|2722.9952228052|2722.9952228052|2722.9952228052||2722.9952228052|2722.9952228052|2722.9952228052|2713.3558031169|2699.0318556999|2699.0318556999|2695.8687285555|2685.0208095061|2677.8564550068|-2794.4318611881|-2794.4318611881|-2794.4318611881|-2794.4318611881|-2794.4318611881|-2794.4318611881|-2794.4318611881|-2794.4318611881|-2794.4318611881|-2794.4318611881|-2796.1998286273|-2796.1998286273|-2812.6942540304|-2857.4380600337|-2921.9311778153|-2952.2854047102||-2952.2854047102|-2960.2598144173|-2960.2598144173|-2960.2598144173|-2987.5386826859|-2991.931869651|-2994.5076329455|-3076.8695921617|-3185.0495468463|-3198.8834505549|-3198.8834505549|-3198.8834505549|-3198.8834505549|-3198.8834505549|-3198.8834505549|-3224.5371672832|-3225.6072253542|-3225.6072253542||-3225.6072253542|-3254.7799480171|-3254.7799480171|-3254.7799480171|-3254.7799480171|-3254.7799480171|-3254.7799480171|-3315.8110533523|-3337.8800457508|-3337.8800457508|-3337.8800457508|-3351.1927925251|-3351.1927925251|-3351.1927925251|-3400.936436139|3219.5806260241|3219.5806260241|3219.5806260241|3219.5806260241|3219.5806260241|3193.2662049681|3193.2662049681|3148.7402277423|3079.0138834107|3079.0138834107|3079.0138834107|3079.0138834107|3079.0138834107|3079.0138834107|3079.0138834107|-3266.6261521531|-3266.6261521531|-3266.6261521531|-3266.6261521531|-3266.6261521531|-3266.6261521531|-3266.6261521531|-3266.6261521531|-3266.6261521531|-3266.6261521531|-3266.6261521531|-3266.6261521531|-3266.6261521531|-3266.6261521531|-3266.6261521531|-3266.6261521531|-3266.6261521531|-3266.6261521531|-3266.6261521531|-3266.6261521531||||-3266.6261521531|-3266.6261521531|-3266.6261521531|-3266.6261521531|-3266.6261521531|-3266.6261521531|-3266.6261521531|-3266.6261521531|-3266.6261521531|-3266.6261521531|-3266.6261521531|-3266.6261521531|-3266.6261521531|-3266.6261521531|-3266.6261521531|-3266.6261521531|-3266.6261521531|-3271.5290579479|-3278.0878421643|-3367.557048339|-3367.557048339|-3367.557048339|-3367.557048339|-3367.557048339|-3367.557048339|-3367.557048339|-3367.557048339|-3387.0078314878|-3402.2309238754|-3416.6454709726||-3428.4949677474|-3468.049342898|-3468.049342898|-3555.2769665407|-3555.2769665407|-3634.1966294897|-3677.4597548761|-3677.4597548761|-3677.4597548761|-3677.4597548761|-3677.4597548761|-3677.4597548761|-3677.4597548761|-3677.4597548761|-3677.4597548761|-3677.4597548761|-3677.4597548761|
04635|952678|/equities/nagase-co-ltd|TOPIX500|2324.917804841|2324.917804841|2324.917804841|2324.917804841|2322.4086720455|2318.542417072|2318.542417072|2318.542417072|2303.3025591214|2303.3025591214|2303.3025591214|2303.3025591214|2303.3025591214|2303.3025591214|2291.530621246|2273.186932245|2273.186932245|2273.186932245|2273.186932245|2269.1521469389|2266.2523854877|2265.0304283197|2239.5060314663|-2323.7715180455||-2323.7715180455|-2323.7715180455||||-2323.7715180455|-2323.7715180455|-2323.7715180455|-2323.7715180455|-2323.7715180455|-2323.7715180455|-2323.7715180455|-2334.2919975871|-2334.2919975871|-2336.4077750968|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132||-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132||-2365.4279475132|-2365.4279475132|-2365.4279475132|-2365.4279475132|-2368.7783302632|-2368.7783302632|-2372.235293172|-2372.235293172|-2372.235293172|-2372.235293172|-2372.235293172|-2372.235293172|-2372.235293172|-2372.235293172|-2372.235293172|-2372.235293172|-2372.235293172|-2372.235293172||-2372.235293172|-2372.235293172|-2372.235293172|-2432.6503257467|-2487.0836952741|-2498.2318836379|-2510.7854262643|-2529.5115847381|-2542.8739830424|-2560.6933144915|-2562.6592383239|2462.8807096577|2462.8807096577|2462.8807096577||2462.8807096577|2462.8807096577|2462.8807096577|2462.8807096577|2462.8807096577|2462.8807096577|2462.8807096577|2452.3674551752|2427.5894508336|2427.5894508336|2417.2938342596|2400.5254928115|2400.5254928115|2400.5254928115|2395.667214235|2372.4159065698|2372.4159065698|2372.4159065698|2372.4159065698|2372.4159065698|2372.4159065698|2372.4159065698|2372.4159065698|2372.4159065698|2372.4159065698||2367.6564254506|2367.6564254506|2367.6564254506|2367.6564254506|2367.6564254506|2367.6564254506|2367.6564254506|2367.6564254506|2344.5071393895|2324.0270348379|2324.0270348379|2324.0270348379|2324.0270348379|2324.0270348379|2324.0270348379|2324.0270348379|2324.0270348379|2324.0270348379||2324.0270348379|2324.0270348379|2324.0270348379|2324.0270348379|2324.0270348379|2324.0270348379|2324.0270348379|2324.0270348379|2324.0270348379|2324.0270348379|2319.3969309395|2319.3969309395|2319.3969309395|2319.3969309395|2319.3969309395|2319.3969309395|2319.3969309395|2312.2379223461|2312.2379223461|2312.2379223461|2312.2379223461|2312.2379223461|2312.2379223461|2291.7643581623|2285.4498248917|2285.4498248917|-2386.6402942345|-2386.6402942345|-2386.6402942345|-2386.6402942345|-2386.6402942345|-2386.6402942345|-2399.9892158161|2281.9998498119|2281.9998498119|2281.9998498119|2281.9998498119|2281.9998498119|2281.9998498119|2279.3640121134|2279.3640121134|2264.7933467927|2257.7148297696|2252.9609219663|2236.660679723|2236.660679723|2236.660679723|2236.660679723|2131.0674219144|2106.8054591536||||2106.8054591536|2079.6727323929|2041.4141471032|-2102.929264189|-2102.929264189|-2102.929264189|-2102.929264189|-2102.929264189|-2102.929264189|-2102.929264189|-2102.929264189|-2102.929264189|-2102.929264189|-2102.929264189|-2102.929264189|-2102.929264189|-2102.929264189|-2102.929264189|-2104.8658490989|-2116.132917997|-2116.132917997|-2116.132917997|-2116.132917997|-2116.132917997|-2116.132917997|-2116.132917997|-2116.132917997|-2116.132917997|-2122.6476866634|-2145.1638106955||-2145.1638106955|-2181.3503835747|-2181.3503835747|-2191.8646710799|-2191.8646710799|2113.3646036051|2113.3646036051|2105.9606706723|2077.2896340804|2058.8773712004|2017.9748568893|1994.4165076548|-2089.4251329389|-2089.4251329389|-2089.4251329389|-2089.4251329389|-2089.4251329389|
04636|946316|/equities/nagoya-railroad-co-ltd|TOPIX500|-2324.4709910301|-2342.245545589|-2368.27431712|-2368.27431712|-2368.27431712|-2368.27431712|-2368.27431712|-2368.27431712|-2368.27431712|-2368.27431712|-2368.27431712|-2374.0084161975|-2374.0084161975|2275.5269076012|2275.5269076012|2275.5269076012|2275.5269076012|2275.5269076012|2275.5269076012|2268.3910084458|2267.9344538286|2264.8993931429|2244.165992381|2223.1844359789||2208.3438177543|2172.2153530604||||2168.7392811782|2146.5714235313|2139.1904705904|2136.8555192474|2136.8555192474|2133.4934694603|2133.4934694603|2133.4934694603|2133.4934694603|2133.4934694603|2133.4934694603|2133.4934694603|2133.4934694603|2133.4934694603|2114.2705216226|2111.3987921266|2111.3987921266|2078.4708801407|2071.5787557119|-2170.4119362287|-2170.4119362287|-2170.4119362287|-2170.4119362287|-2170.4119362287|-2170.4119362287|-2170.4119362287||-2170.4119362287|-2170.4119362287|-2170.4119362287|-2170.4119362287|-2170.4119362287|-2170.4119362287|-2170.4119362287|-2170.4119362287|-2170.4119362287|-2188.2910402541|-2201.0456002824|-2202.8494228686|-2202.8494228686||-2202.8494228686|-2202.8494228686|-2202.8494228686|-2202.8494228686|-2202.8494228686|-2202.8494228686|-2203.8017566279|-2203.8017566279|-2204.8730858527|-2204.8730858527|-2204.8730858527|-2204.8730858527|-2211.050105991|-2211.050105991|-2222.1893012289|-2222.1893012289|-2222.1893012289|-2222.1893012289||-2222.1893012289|-2222.1893012289|-2222.1893012289|-2277.7658902543|-2326.1009891715|-2369.6122101905|-2418.6231480475|-2418.6231480475|-2418.6231480475|-2418.6231480475|-2418.6231480475|2317.7297153159|2317.7297153159|2317.7297153159||2317.7297153159|2317.7297153159|2317.7297153159|2317.7297153159|2317.7297153159|2317.7297153159|2305.1996836844|2285.6385374271|2278.5428193634|2260.4086881816|2238.0096535351|2223.0662817057|2217.9583724761|2217.9583724761|2191.7315249735|2190.9794721928|2180.5883024364|2167.7370027071|2151.5639427672|2151.5639427672|2151.5639427672|2151.5639427672|2151.5639427672|2151.5639427672|2151.5639427672||2151.5639427672|-2257.3947973015|-2257.3947973015|-2257.3947973015|-2271.105330335|-2301.5614781499|2213.3385073389|2213.3385073389|2213.3385073389|-2287.8933280667|-2287.8933280667|-2287.8933280667|-2287.8933280667|-2287.8933280667|-2287.8933280667|-2293.4130014633|-2293.4130014633|-2293.4130014633||-2311.7644460703|-2330.8216067448|-2344.7257380655|-2344.7257380655|-2344.7257380655|-2344.7257380655|-2356.723042295|-2373.3589358833|-2399.4265954259|-2409.5894135331|-2409.5894135331|-2409.5894135331|-2409.5894135331|-2409.5894135331|-2409.5894135331|-2409.5894135331|-2409.5894135331|-2409.5894135331|-2409.5894135331|-2420.813616404|-2420.813616404|-2420.813616404|-2420.813616404|-2420.813616404|-2420.813616404|-2420.813616404|-2420.813616404|-2420.813616404|-2420.813616404|-2420.813616404|-2420.813616404|-2420.813616404|-2420.813616404|-2454.0151293378|-2470.9926328364|-2470.9926328364|-2470.9926328364|2326.4072251901|2326.4072251901|2326.4072251901|2314.292870605|2314.292870605|2314.0476340056|2270.5529266729|2221.9476963032|2168.8863292258|2158.8736991398|2154.3379001725|2154.3379001725|2146.5421113028||||2137.7134570031|2134.7927300035|2108.5975918358|2108.5975918358|2108.5975918358|2108.5975918358|2082.497324262|2069.7748047356|2068.3608941506|2051.5676601674|2048.4085112971|2036.231679219|2015.0351991322|2013.765677941|2013.765677941|2006.5592228319|2006.5592228319|2006.5592228319|2006.5592228319|2006.5592228319|2006.5592228319|1987.9546920354|-2081.9312578546|-2081.9312578546|-2081.9312578546|-2081.9312578546|-2081.9312578546|-2081.9312578546|-2081.9312578546|-2081.9312578546||-2081.9312578546|-2081.9312578546|-2081.9312578546|-2109.8225405612|-2109.8225405612|-2110.4694895125|-2116.7079917913|-2116.7079917913|-2116.7079917913|-2116.7079917913|-2116.7079917913|-2116.7079917913|-2116.7079917913|-2116.7079917913|-2116.7079917913|-2116.7079917913|-2116.7079917913|
04637|952895|/equities/nankai-electric-railway|TOPIX500|2836.8177667692|2836.8177667692|2836.8177667692|2836.8177667692|2808.0752964103|-2953.0945504407|-2953.0945504407|-2953.0945504407|-2953.0945504407|-2953.0945504407|-2963.7161671563|-2976.1290746182|-2989.448971798|2855.0033557203|2855.0033557203|2855.0033557203|2855.0033557203|2855.0033557203|2855.0033557203|2855.0033557203|2855.0033557203|2855.0033557203|2826.3092841337|-2939.1400871328||-2939.1400871328|-2939.1400871328||||-2939.1400871328|-2939.1400871328|-2939.1400871328|-2939.1400871328|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2942.9981870233|-2981.2202078037|2848.363282394|2848.363282394|2848.363282394||2848.363282394|2848.363282394|2848.363282394|2848.363282394|2848.363282394|2848.363282394|2848.363282394|2848.363282394|2848.363282394|2848.363282394|2848.363282394|2848.363282394|2848.363282394||2830.5980915488|2746.081212832|-2911.7810423201|-2911.7810423201|-2911.7810423201|-2911.7810423201|-2911.7810423201|-2911.7810423201|-2911.7810423201|-2911.7810423201|-2911.7810423201|-2911.7810423201|-2911.7810423201|-2927.5067136891|-2970.3407929878|-2982.3217120769|-2982.3217120769|-2982.3217120769||-2982.3217120769|-2982.3217120769|-2982.3217120769|-3016.4407911965|-3070.7397679961|-3081.5441866624|-3093.2593467499|-3093.2593467499|-3093.2593467499|-3093.2593467499|-3093.2593467499|-3097.2603852777|-3141.3726503085|-3153.4683645017||2991.5630930108|2991.5630930108|2991.5630930108|2991.5630930108|2991.5630930108|2991.5630930108|2980.6256589009|2955.5840654454|2929.5934060505|2921.8815622783|2920.0906247537|2914.8784719485|2878.5316354983|2869.6740394426|-3014.36734688|-3014.36734688|-3014.36734688|-3014.36734688|-3014.36734688|-3014.36734688|-3014.36734688|-3014.36734688|-3014.36734688|-3014.36734688|-3014.36734688||-3014.36734688|-3014.36734688|-3014.36734688|-3014.36734688|-3032.0470520889|-3070.9967245432|-3096.6557452191|-3096.6557452191|-3096.6557452191|-3096.6557452191|-3096.6557452191|-3096.6557452191|-3096.6557452191|-3096.6557452191|-3096.6557452191|-3096.6557452191|-3101.0897169101|-3111.7663521223||-3157.7126134692|-3179.736237188|-3211.7069302089|-3215.5077002321|-3222.6196669246|-3228.6329632496|-3233.6477369439|-3263.4974854933|-3317.9972061036|-3328.0430063452|-3328.0430063452|-3328.0430063452|-3328.0430063452|-3328.0430063452|-3328.0430063452|-3328.0430063452|-3328.0430063452|-3328.0430063452|-3328.0430063452|-3328.0430063452|-3328.0430063452|-3328.0430063452|-3328.0430063452|-3328.0430063452|-3328.0430063452|-3328.0430063452|-3328.0430063452|-3328.0430063452|-3328.0430063452|-3328.0430063452|-3328.0430063452|-3328.0430063452|-3328.0430063452|-3358.2773302014|-3358.2773302014|-3358.2773302014|-3358.2773302014|3211.2939297091|3211.2939297091|3211.2939297091|3211.2939297091|3211.2939297091|3211.2939297091|3171.9932552324|3130.8258391471|3090.9175990523|3082.4084433915|3082.398270435|3074.3314115944|3066.828903203||||3066.828903203|3055.9210035589|3022.6900039543|3002.1502111856|3002.1502111856|3002.1502111856|2978.5002346507|2942.2842403095|2942.2842403095|2917.4496793944|2917.4496793944|2897.444088216|2869.9934313511|2844.0482570568|2835.4425078409|2834.2764094996|2834.2764094996|2834.2764094996|2834.2764094996|2834.2764094996|2834.2764094996|2812.1960105551|2778.8844561724|2772.3203162622|2772.3203162622|-2939.6260473773|-2939.6260473773|-2939.6260473773|-2939.6260473773|-2939.6260473773||-2939.6260473773|-2939.6260473773|-2939.6260473773|2831.8084516634|2831.8084516634|2831.8084516634|2831.8084516634|2831.8084516634|2751.9538351816|2703.7264835351|-2812.8607506712|-2812.8607506712|-2812.8607506712|-2812.8607506712|-2812.8607506712|-2812.8607506712|-2812.8607506712|
04638|44241|/equities/nec-corp.|NIKKE225/TOPIX500/EAFAGROWTH|9072.4182012833|9072.4182012833|9072.4182012833|9072.4182012833|9072.4182012833|9072.4182012833|8897.0962000412|8897.0962000412|8897.0962000412|8897.0962000412|8897.0962000412|8897.0962000412|8897.0962000412|8897.0962000412|8829.8291111569|8610.4767901744|8539.585322416|8525.9281360177|8464.8001679231|8464.8001679231|8303.5557421368|8291.7286023742|8153.4762248602|8013.8069165114||7948.3965739015|7916.7266787098||||7916.7266787098|7916.7266787098|7916.7266787098|7774.1963096776|7754.4613683093|7754.4613683093|7754.4613683093|7754.4613683093|7754.4613683093|7754.4613683093|7754.4613683093|7754.4613683093|7754.4613683093|7754.4613683093|7754.4613683093|7754.4613683093|7754.4613683093|7754.4613683093|7754.4613683093|7754.4613683093|7754.4613683093|7731.4355271993|7731.4355271993|7731.4355271993|7731.4355271993|7731.4355271993||7731.4355271993|7731.4355271993|7681.8172524437|7458.5747249375|7404.5830277083|7191.0922530092|7074.5953740855|7074.5953740855|7030.3281934283|6971.4202149203|-7726.1478434515|-7726.1478434515|-7726.1478434515||-7726.1478434515|-7726.1478434515|-7770.0531593906|-7875.3157193286|-7875.3157193286|-7875.3157193286|-7999.3897769489|7481.0527075943|7481.0527075943|7481.0527075943|7481.0527075943|7481.0527075943|7481.0527075943|7481.0527075943|7481.0527075943|7481.0527075943|-7974.2925505345|-7974.2925505345||-7974.2925505345|-7974.2925505345|-8105.1028339273|-8451.2253710303|8038.6894831374|8038.6894831374|8038.6894831374|8038.6894831374|8038.6894831374|8038.6894831374|8038.6894831374|8038.6894831374|8038.6894831374|8038.6894831374||7980.5994257082|7895.4635469248|7895.4635469248|7895.4635469248|7819.9039410275|7760.1036308982|7760.1036308982|7728.9484787758|7586.8316430842|7504.0351589825|7401.5946210916|7328.8273567685|7259.9192852983|7215.7436503314|7162.326278146|7144.7917014149|7144.7917014149|7081.4907793498|7048.1008659443|7019.2787399381|6976.5910369606|6976.5910369606|6921.8233744007|6823.2357673535|6823.2357673535||6823.2357673535|6821.3296001991|6821.3296001991|6821.3296001991|6821.3296001991|6821.3296001991|6821.3296001991|6821.3296001991|6806.0884446656|-7059.8088407587|-7059.8088407587|-7059.8088407587|-7059.8088407587|-7059.8088407587|-7059.8088407587|-7059.8088407587|-7059.8088407587|-7059.8088407587||-7059.8088407587|-7059.8088407587|-7059.8088407587|6713.7774909085|6713.7774909085|6713.7774909085|6713.7774909085|6713.7774909085|6713.7774909085|6713.7774909085|6666.9029701662|6666.9029701662|6666.9029701662|6666.9029701662|6666.9029701662|6666.9029701662|6666.9029701662|6666.9029701662|6666.9029701662|6666.9029701662|6666.9029701662|6666.9029701662|6666.9029701662|6587.8975768704|6587.8975768704|6587.8975768704|6587.8975768704|6587.8975768704|6528.9417520782|6476.2130578647|6411.2367309608|6253.5963677342|6191.7737419269|6179.5972122554|6179.5972122554|6166.4159290198|6166.4159290198|6166.4159290198|6159.105973205|6159.105973205|6159.105973205|6159.105973205|6028.4510813389|5951.0567570432|5911.8601938805|5911.8601938805|5905.4002154228|5805.4446838031|5701.6052042256|5699.080499044||||5699.080499044|5696.2005544933|4982.2747295466|4982.2747295466|4982.2747295466|4982.2747295466|4982.2747295466|4982.2747295466|4982.2747295466|4982.2747295466|4982.2747295466|4964.7496994963|4943.0552216625|4914.5058018472|4913.145684191|4913.145684191|4913.145684191|4913.145684191|4913.145684191|4913.145684191|4913.145684191|4913.145684191|-5120.2453151171|-5120.2453151171|-5120.2453151171|-5120.2453151171|-5120.2453151171|-5120.2453151171|-5120.2453151171|-5120.2453151171||-5120.2453151171|4879.0034825223|4879.0034825223|4879.0034825223|4879.0034825223|4879.0034825223|4879.0034825223|4845.8372028025|4750.9302253362|4713.2558059291|4669.7286732545|4665.8378682155|4665.8378682155|4664.21341755|4664.21341755|4663.5520109713|4663.5520109713|
04639|952566|/equities/net-one-systems|TOPIX500|2581.5510537173|2581.5510537173|2581.5510537173|2581.5510537173|2581.5510537173|2288.3438937925|2288.3438937925|2288.3438937925|2288.3438937925|2274.9098819917|2271.8352886364|2271.8352886364|2271.8352886364|2271.8352886364|2271.8352886364|2271.8352886364|2271.8352886364|2271.8352886364|2271.8352886364|2271.8352886364|2271.8352886364|2252.6604470419|2252.6604470419|2252.6604470419||2252.6604470419|2252.6604470419||||2252.6604470419|2238.428274491|2238.0878250905|2238.0878250905|2238.0878250905|2227.7651274051|2227.7651274051|2227.7651274051|2227.7651274051|2190.0248486483|2190.0248486483|2154.5276096092|2115.7933451966|2115.7933451966|2102.1152409834|2102.1152409834|2038.9336010927|-2198.7853983929|-2198.7853983929|-2198.7853983929|-2198.7853983929|-2198.7853983929|-2198.7853983929|-2230.1782204365|-2269.2343704261|-2269.2343704261||-2269.2343704261|-2269.2343704261|-2269.249822258|-2269.249822258|-2269.249822258|-2315.3331358422|-2316.6211553607|-2316.6211553607|-2391.940172623|-2402.2779908926|-2402.2779908926|-2463.1432059619|-2463.1432059619||-2463.1432059619|-2463.1432059619|-2463.1432059619|-2463.1432059619|-2463.1432059619|-2764.8068668887|-2764.8068668887|-2764.8068668887|-2787.2298520986|-2836.5053912206|-2866.4914513346|-2866.4914513346|-2866.4914513346|-2866.4914513346|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701||-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701||-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2876.5833374701|-2888.5845802289|-2888.5845802289|-2888.5845802289|-2888.5845802289||-2888.5845802289|-2888.5845802289|-2888.5845802289|-2888.5845802289|-2938.4273113654|2996.3029873717|-3165.8077680311|-3165.8077680311|-3165.8077680311|-3165.8077680311|-3165.8077680311|-3165.8077680311|-3165.8077680311|-3165.8077680311|-3165.8077680311|-3165.8077680311|-3165.8077680311|-3165.8077680311||-3165.8077680311|-3165.8077680311|-3165.8077680311|-3165.8077680311|-3165.8077680311|-3193.2864089234|-3201.207121026|-3222.9245789178|-3273.9161987975|-3306.0252991884|-3306.0252991884|-3306.0252991884|-3306.0252991884|-3322.8614435427|-3358.568270603|-3448.9647451145|3283.0704235415|3283.0704235415|3283.0704235415|3283.0704235415|3267.1338039349|3258.029387574|3258.029387574|3227.3659861933|3180.2399846593|3171.2762956336|3171.2762956336|3171.2762956336|3171.2762956336|3171.2762956336|3171.2762956336|3171.2762956336|3171.2762956336|3171.2762956336|3171.2762956336|3171.2762956336|3171.2762956336|3171.2762956336|3171.2762956336|3171.2762956336|3171.2762956336|3171.2762956336|3171.2762956336|3171.2762956336|3171.2762956336|3171.2762956336|3171.2762956336|3171.2762956336|3171.2762956336|3141.4181062595||||3115.1867847328|3099.9297608142|3035.1172247647|3035.1172247647|3035.1172247647|3035.1172247647|3035.1172247647|3035.1172247647|3035.1172247647|3035.1172247647|3035.1172247647|3035.1172247647|3035.1172247647|3035.1172247647|3035.1172247647|3035.1172247647|3035.1172247647|3035.1172247647|3035.1172247647|3035.1172247647|3035.1172247647|3035.1172247647|2958.1858052941|-3155.6552056942|-3155.6552056942|-3155.6552056942|-3155.6552056942|-3155.6552056942|-3155.6552056942|-3155.6552056942||-3155.6552056942|-3155.6552056942|-3155.6552056942|-3234.1113650545|-3234.1113650545|-3286.0681833939|-3323.6503806306|-3323.6503806306|-3323.6503806306|-3323.6503806306|-3323.6503806306|-3323.6503806306|-3323.6503806306|-3323.6503806306|-3323.6503806306|-3324.8893118117|-3370.7103464575|
04640|946124|/equities/nexon-co-ltd|TOPIX500/EAFAGROWTH|-2991.3089578186|2596.3710443246|2596.3710443246|2596.3710443246|2596.3710443246|2206.8289381384|-2586.5234020684|-2610.742123322|-2610.742123322|-2610.742123322|-2610.742123322|-2610.742123322|-2610.742123322|-2610.742123322|-2610.742123322|-2625.6301370245|-2719.7834855828|-2802.426095092|-2896.1685855539|-2896.1685855539|-2896.1685855539|-2896.1685855539|-2896.1685855539|-2896.1685855539||-2896.1685855539|-2896.1685855539||||-2896.1685855539|-2975.4095395043|-3007.9272661159|-3031.2802956843|-3060.5058840937|-3117.6033617736|-3117.6033617736|-3117.6033617736|-3117.6033617736|-3117.6033617736|-3199.6426241929|-3234.6029157699|-3254.8921286332|-3297.7690318147|3046.6453610224|3046.6453610224|3046.6453610224|3007.6259056417|3007.6259056417|3007.6259056417|3007.6259056417|3007.6259056417|2990.8621173797|2946.5690193108|2941.2433547897|2915.7148386553||2873.6275985059|2822.1745434591|2822.1745434591|2822.1745434591|2822.1745434591|2822.1745434591|2822.1745434591|2822.1745434591|2822.1745434591|2683.8050482879|2680.3944980976|2658.098419887|2658.098419887||2658.098419887|2602.35935543|2442.0103949222|-2660.9972538396|-2660.9972538396|-2660.9972538396|-2660.9972538396|-2660.9972538396|-2660.9972538396|-2683.4136153773|-2726.5429059748|-2752.8532288609|-2773.0780603221|-2773.0780603221|-2798.3220579934|-2798.3220579934|-2798.3220579934|-2798.3220579934||-2798.3220579934|-2798.3220579934|-2804.0800644371|-2839.0755210708|-2839.0755210708|-2839.0755210708|-2839.0755210708|-2839.0755210708|-2912.7228011897|-2924.9941989997|-2924.9941989997|-2958.8546655552|-3035.0277109777|-3035.0277109777||-3035.0277109777|-3035.0277109777|-3035.0277109777|2808.3520637439|2808.3520637439|2808.3520637439|2808.3520637439|2796.0563288668|2796.0563288668|2796.0563288668|2776.1181431853|2730.1034924281|2675.8649915868|2661.2388795409|2642.0987550454|2624.2409008465|2624.2409008465|2624.2409008465|2624.2409008465|2587.9546937718|2587.9546937718|2587.9546937718|2587.9546937718|2587.9546937718|2587.9546937718||2587.9546937718|-2678.9670069202|-2689.3419838521|-2689.3419838521|-2718.2966487246|-2761.9129430273|-2804.319936697|2619.7408927032|2619.7408927032|2619.7408927032|2619.7408927032|2619.7408927032|2619.7408927032|2619.7408927032|2619.7408927032|2619.7408927032|2619.7408927032|2598.7676585591||2595.5196206212|2560.4106895791|-2768.9688757489|-2768.9688757489|-2768.9688757489|-2782.8265286098|-2825.418365122|-2864.5204056912|-2883.9948952124|-2948.6332169027|-2960.7035743363|-2978.3183461403|-2978.3183461403|-2978.3183461403|-3006.937051267|-3042.5133902967|-3057.5870978372|-3057.5870978372|-3057.5870978372|-3057.5870978372|-3057.5870978372|-3057.5870978372|-3057.5870978372|-3057.5870978372|-3057.5870978372|-3057.5870978372|-3064.4023309303|-3070.1163794988|-3070.1163794988|-3070.1163794988|-3070.1163794988|-3070.1163794988|-3072.2959772209|-3112.8844191344|-3147.3202705362|-3147.3202705362|-3188.2311512584|-3188.2311512584|-3188.2311512584|-3188.2311512584|-3188.2311512584|-3188.2311512584|-3188.2311512584|-3188.2311512584|-3188.2311512584|-3188.2311512584|-3188.2311512584|-3221.9990073288|-3221.9990073288|-3221.9990073288||||-3221.9990073288|-3221.9990073288|-3221.9990073288|-3221.9990073288|-3236.498897032|3040.4701654017|3040.4701654017|3040.4701654017|3040.4701654017|3040.4701654017|2987.1890726685|2971.7886371544|2971.7886371544|2971.7886371544|2971.7886371544|2971.7886371544|2971.7886371544|2971.7886371544|2971.7886371544|2971.7886371544|2963.1958483388|2963.1958483388|2935.4953870431|2922.5276936629|2922.5276936629|2922.5276936629|2922.5276936629|2922.5276936629|2922.5276936629|2922.5276936629||2922.5276936629|2922.5276936629|2922.5276936629|2922.5276936629|2922.5276936629|2922.5276936629|2922.5276936629|2922.5276936629|-3149.8934551594|-3149.8934551594|-3149.8934551594|-3149.8934551594|-3149.8934551594|-3157.4927279549|-3158.1947258702|-3158.1947258702|2969.5268179987|
04641|44275|/equities/ngk-insulators,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1802.9696341864|1802.9696341864|1802.9696341864|1802.9696341864|1802.9696341864|1787.5218157627|1776.5392787193|1776.5392787193|1763.0436430215|1759.187381135|1752.351518267|1752.351518267|1752.351518267|1752.351518267|1751.8072425189|1735.2302694654|1724.0667953148|1724.0667953148|1724.0667953148|1724.0667953148|1724.0667953148|1716.5186614609|1704.5762905121|1681.8903227913||-1744.7306360607|-1744.7306360607||||-1744.7306360607|-1744.7306360607|-1744.7306360607|-1744.7306360607|-1745.6118963713|-1745.6118963713|-1749.3465515236|-1769.4961683596|-1773.6068537329|-1776.1462328297|-1776.1462328297|-1776.1462328297|-1789.3013698108|-1789.6795196308|-1789.6795196308|-1789.6795196308|-1817.3661329231|-1844.7401476923|-1858.9057196581|-1888.9710020668|-1888.9710020668|-1888.9710020668|-1888.9710020668|-1888.9710020668|-1888.9710020668|-1888.9710020668||-1888.9710020668|-1895.5233356298|-1934.760290901|-1934.760290901|-1952.1225454455|1808.6758698203|1808.6758698203|1807.1038827835|1807.1038827835|1807.1038827835|1807.1038827835|1807.1038827835|1807.1038827835||1794.0043142039|1751.6714602266|-1860.1849028707|-1860.1849028707|-1860.1849028707|-1860.1849028707|-1872.5461763835|-1872.5461763835|-1886.4679737595|-1895.8255263994|-1918.8616959994|-1959.2352177771|-1989.4472063089|-1989.4472063089|-1989.4472063089|-1989.4472063089|-1989.4472063089|-1989.4472063089||-1989.4472063089|-1989.4472063089|-2000.219118121|-2059.9379090233|1951.289538139|1951.289538139|1951.289538139|1951.289538139|1951.289538139|1951.289538139|1951.289538139|1951.289538139|1951.289538139|1935.3494868211||1927.9716520235|1896.885168915|1879.3544072126|1879.3544072126|1879.3544072126|1879.3544072126|1879.3544072126|1873.9493413474|1859.3603792749|1846.5393103054|1837.2103447838|-1936.6507481941|-1936.6507481941|-1936.6507481941|-1936.6507481941|-1936.6507481941|-1936.6507481941|-1936.6507481941|-1936.6507481941|-1936.6507481941|-1936.6507481941|-1936.6507481941|-1979.1674979934|1872.3364222303|1872.3364222303||1714.3097349397|1714.3097349397|1714.3097349397|1714.3097349397|1714.3097349397|1714.3097349397|1714.3097349397|1714.3097349397|-1751.0076314477|-1751.0076314477|-1751.0076314477|-1751.0076314477|-1751.0076314477|-1751.0076314477|-1751.0076314477|-1751.0076314477|-1751.0076314477|-1751.0076314477||-1751.0076314477|-1751.0076314477|-1751.0076314477|-1751.0076314477|-1751.0076314477|-1751.0076314477|-1762.6195904974|-1767.8551005527|-1800.0612228363|1711.8189789192|1711.8189789192|1711.8189789192|1711.8189789192|1711.8189789192|1711.8189789192|1711.8189789192|1711.8189789192|1711.8189789192|1711.8189789192|1711.8189789192|1711.8189789192|1711.8189789192|1701.4933099102|-1763.8283918776|-1763.8283918776|-1763.8283918776|-1763.8283918776|-1763.8283918776|-1763.8283918776|-1763.8283918776|-1763.8283918776|-1763.8283918776|-1776.3648798639|-1794.9071214234|-1794.9071214234|-1794.9071214234|-1794.9071214234|-1794.9071214234|-1794.9071214234|-1794.9071214234|-1794.9071214234|-1794.9071214234|-1794.9071214234|-1795.6839800047|-1795.6839800047|-1795.6839800047|-1799.1557609585|-1799.1557609585|-1799.1557609585|-1799.1557609585||||-1799.1557609585|-1799.1557609585|-1799.1557609585|-1799.1557609585|-1799.1557609585|-1799.1557609585|-1799.1557609585|-1799.1557609585|-1799.1557609585|-1799.1557609585|-1799.1557609585|-1799.1557609585|-1799.1557609585|-1799.1557609585|-1799.1557609585|-1799.1557609585|-1799.1557609585|-1799.1557609585|-1800.946118568|-1800.946118568|-1800.946118568|-1800.946118568|-1800.946118568|-1800.946118568|-1800.946118568|-1800.946118568|-1800.946118568|-1800.946118568|-1811.1623539645|-1814.4350048944||-1814.4350048944|-1821.6543270301|-1821.6543270301|-1832.2460827532|-1832.2460827532|-1884.6067586147|1809.4052362781|1809.4052362781|1789.7280403091|1786.4756003434|1780.1395559371|1759.0995065968|1755.7216739964|1747.4588567857|1747.4588567857|1746.0653964286|1742.9491034685|
04642|946173|/equities/ngk-spark-plug-co-ltd|TOPIX500|3990.7245260932|3990.7245260932|3907.8050289924|3837.5611433249|3823.5679370277|3808.2073296638|3808.2073296638|3801.9185698287|3801.9185698287|3801.9185698287|3801.9185698287|3801.9185698287|3801.9185698287|3801.9185698287|3801.9185698287|3801.9185698287|3801.9185698287|3801.9185698287|3649.2428553652|3609.603172628|3573.0590806978|3526.3989785531|3434.2766428367|3390.1962698186||3354.8291886873|3239.1435429859||||-3416.240701572|-3416.240701572|-3416.240701572|-3416.240701572|-3416.240701572|-3416.240701572|-3416.240701572|-3416.240701572|-3416.240701572|-3416.240701572|-3416.240701572|-3416.240701572|-3462.15633508|-3501.6033403017|-3501.6033403017|-3501.6033403017|3299.0994338571|3299.0994338571|3299.0994338571|3299.0994338571|3299.0994338571|3255.9153084241|3255.9153084241|3255.9153084241|3255.9153084241|3251.6914976617||3251.6914976617|3251.6914976617|3251.6914976617|3251.6914976617|3251.6914976617|3251.6914976617|3251.6914976617|3207.7340897588|3207.7340897588|3207.7340897588|3207.7340897588|3207.7340897588|3179.3067074881||3179.3067074881|3179.3067074881|3065.0074527645|-3334.1794056385|-3334.1794056385|-3334.1794056385|-3334.1794056385|-3334.1794056385|-3368.153587208|-3368.153587208|-3391.0165931496|-3391.0165931496|-3391.0165931496|-3391.0165931496|-3391.0165931496|-3391.0165931496|-3391.0165931496|-3391.0165931496||-3391.0165931496|-3391.0165931496|-3391.0165931496|-3530.7406590551|-3594.2045173519|-3594.2045173519|3451.0569806078|3451.0569806078|3451.0569806078|3451.0569806078|3451.0569806078|3451.0569806078|3451.0569806078|3426.118867342||3413.2987414911|3362.6097127679|3357.5107919643|3347.9008799603|3340.6116323187|3340.6116323187|3340.6116323187|3339.6240359096|3317.6378176774|3282.5975751971|3236.1084168857|3195.3982409841|3192.127458005|3192.127458005|3190.7527311167|3148.5030345741|3144.4478161934|3125.5531291038|3122.7272878905|3122.7272878905|3122.7272878905|3122.7272878905|3122.7272878905|3122.7272878905|3080.0858754339||3065.7467427077|3065.7467427077|3065.7467427077|3043.6766387863|3043.6766387863|3043.6766387863|3043.6766387863|2956.4184875403|-3002.4458078077|-3002.4458078077|-3002.4458078077|-3002.4458078077|-3002.4458078077|-3002.4458078077|-3002.4458078077|-3002.4458078077|-3002.4458078077|-3002.4458078077||-3002.4458078077|-3002.4458078077|-3022.3564531197|2867.4686356963|2867.4686356963|2867.4686356963|2867.4686356963|2841.7429285514|2809.4365872794|2782.7906525326|2759.8507250362|2745.1396944847|2710.544104983|2686.6895366301|2686.6895366301|2686.6895366301|2686.6895366301|2639.5068530036|2639.5068530036|2639.5068530036|2639.5068530036|2639.5068530036|2627.7853922263|2579.8448802514|-2668.4758953152|-2668.4758953152|-2668.4758953152|-2668.4758953152|-2668.4758953152|-2668.4758953152|-2668.4758953152|-2668.4758953152|-2689.6518966376|-2689.6518966376|-2689.6518966376|-2689.6518966376|-2689.6518966376|-2689.6518966376|-2689.6518966376|-2689.6518966376|-2689.6518966376|-2689.6518966376|-2689.6518966376|-2689.6518966376|-2689.6518966376|-2709.6687740418|-2732.1875267131|-2758.3750296812|-2770.1481847916|-2770.1481847916||||-2802.4424275462|-2808.4360306069|2713.9599659923|2706.4464554078|2706.4464554078|2706.4464554078|-2785.5691606809|-2785.5691606809|-2785.5691606809|-2785.5691606809|-2785.5691606809|-2785.5691606809|-2785.5691606809|-2785.5691606809|-2785.5691606809|-2785.5691606809|-2785.5691606809|-2785.5691606809|-2785.5691606809|-2785.5691606809|-2785.5691606809|-2785.5691606809|-2785.5691606809|-2785.5691606809|-2785.5691606809|-2785.5691606809|-2785.5691606809|-2785.5691606809|-2785.5691606809|-2785.5691606809||-2785.5691606809|-2805.0360008407|-2805.0360008407|-2819.5938281984|-2819.5938281984|2736.2389187951|2736.2389187951|2736.2389187951|2706.4321319946|2680.7557185118|2680.7557185118|2661.5511075748|2661.5511075748|2661.5511075748|2661.5511075748|2661.5511075748|2642.0673629283|
04643|44174|/equities/nippon-meat-packers,-inc.|NIKKE225/TOPIX500/EAFAVALUE|4876.9693611776|4876.9693611776|4876.9693611776|4876.9693611776|4876.9693611776|4876.9693611776|4805.8942730587|4805.8942730587|4799.9936367319|4797.5484852577|4767.2262387711|4767.2262387711|4767.2262387711|4767.2262387711|4763.141932753|4763.141932753|4763.141932753|4763.141932753|4763.141932753|4763.141932753|4763.141932753|4763.141932753|4763.141932753|4691.6021475033||4637.724608337|4609.0828981522||||4598.767350003|4598.767350003|4598.767350003|4541.1303888923|4456.0893209914|4402.6129231707|4402.6129231707|4402.6129231707|4385.1740469227|4385.1740469227|4385.1740469227|4385.1740469227|4385.1740469227|4385.1740469227|4359.026718803|4309.9465664235|4309.9465664235|4273.5517404706|4243.1130449673|4238.8124011942|4238.8124011942|4233.8171589042|4233.8171589042|4233.8171589042|4233.8171589042|4233.8171589042||4233.8171589042|4233.8171589042|4233.8171589042|4233.8171589042|4233.8171589042|4233.8171589042|4233.8171589042|4233.8171589042|4233.8171589042|4233.8171589042|4233.8171589042|4233.8171589042|4233.8171589042||4233.8171589042|4233.8171589042|4233.8171589042|-4480.6117647548|-4480.6117647548|-4480.6117647548|-4480.6117647548|-4480.6117647548|-4480.6117647548|-4480.6117647548|-4480.6117647548|-4480.6117647548|-4521.9019608386|-4528.3355120429|-4546.4730330532|-4546.4730330532|-4546.4730330532|-4546.4730330532||-4546.4730330532|-4546.4730330532|-4546.4730330532|-4613.9144811702|-4646.2305378107|4463.2602685403|4463.2602685403|4463.2602685403|4463.2602685403|4463.2602685403|4463.2602685403|4463.2602685403|4463.2602685403|4463.2602685403||4463.2602685403|4461.0114094893|4454.1793438769|4445.0558510546|4445.0558510546|4445.0558510546|4445.0558510546|4408.9168052876|4408.9168052876|4408.9168052876|4386.240894764|4384.739910513|4384.739910513|4384.739910513|4338.3776783478|4301.7502201824|4301.7502201824|4292.3335779805|4253.8706422005|4245.3211827167|4245.3211827167|4245.3211827167|4226.6902030186|4214.378003354|4205.0866703933||4189.4296337704|4159.5884819671|4132.5983132968|4094.9793991318|4094.9793991318|4093.6437768131|4087.3264186813|3998.696020757|3963.4088076227|3963.4088076227|3963.4088076227|3960.5518623082|3960.5518623082|3960.5518623082|3920.3909581203|3885.2121756892|3857.2841271364|3857.2841271364||3857.2841271364|3857.2841271364|3857.2841271364|3857.2841271364|3857.2841271364|3857.2841271364|3857.2841271364|3857.2841271364|3857.2841271364|3857.2841271364|3857.2841271364|3857.2841271364|3857.2841271364|3857.2841271364|3857.2841271364|3857.2841271364|3857.2841271364|3857.2841271364|3857.2841271364|3857.2841271364|3857.2841271364|3857.2841271364|-3969.3935201556|-3969.3935201556|-3969.3935201556|-3969.3935201556|-3969.3935201556|-3969.3935201556|-3969.3935201556|-3969.3935201556|-3969.3935201556|-3971.7512594514|-3971.7512594514|-3996.3856521399|-3996.3856521399|-3996.3856521399|-3996.3856521399|-3996.3856521399|-3996.3856521399|-3996.3856521399|-3996.3856521399|-3996.3856521399|-3996.3856521399|-3996.3856521399|-3996.3856521399|-3996.3856521399|-4062.0951690444|3877.6644921262|3877.6644921262|3877.6644921262||||3877.6644921262|3877.6644921262|3828.034282752|3828.034282752|3828.034282752|3810.87142528|3807.2830384586|3807.2830384586|3807.2830384586|3807.2830384586|3807.2830384586|3807.2830384586|3807.2830384586|3807.2830384586|3807.2830384586|3807.2830384586|3807.2830384586|3807.2830384586|3807.2830384586|3807.2830384586|3807.2830384586|3807.2830384586|3807.2830384586|3807.2830384586|3807.2830384586|3807.2830384586|3807.2830384586|3784.7589316206|3744.4543684674|3715.0826756755||3715.0826756755|3715.0826756755|3715.0826756755|3715.0826756755|3715.0826756755|3715.0826756755|3715.0826756755|3709.5363063061|3678.5553939314|3678.5553939314|3678.5553939314|3678.5553939314|3678.5553939314|3678.5553939314|3678.5553939314|3678.5553939314|-3822.9078836006|
04644|946187|/equities/nhk-spring-co-ltd|TOPIX500|1186.6219522033|1186.6219522033|1186.6219522033|1186.6219522033|1186.6219522033|1177.9688357815|1170.159817535|1165.6523801115|1165.6523801115|1165.6523801115|1165.6523801115|1165.6523801115|1165.6523801115|1165.6523801115|1159.3440596069|1159.3440596069|1159.3440596069|1159.3440596069|1159.3440596069|1159.3440596069|1159.3440596069|1159.3440596069|1129.4933995632|1128.448641436||1128.448641436|1118.9273351062||||1118.9273351062|1101.1137056736|1093.7652285262|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077||1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1090.232357077|1086.2295279758|1086.2295279758|1086.2295279758|1086.2295279758|1086.2295279758|1086.2295279758|1082.3661421953||1045.9068246614|-1115.7977559744|-1115.7977559744|-1115.7977559744|-1115.7977559744|-1115.7977559744|-1115.7977559744|-1115.7977559744|-1115.7977559744|-1119.3308399716|-1127.5898221907|-1131.5941816842|-1131.5941816842|-1131.5941816842|-1131.5941816842|-1131.5941816842|-1131.5941816842|-1131.5941816842||-1131.5941816842|-1131.5941816842|-1134.2157574269|-1178.8508415855|1121.1610997896|1121.1610997896|1121.1610997896|1121.1610997896|1121.1610997896|1121.1610997896|1121.1610997896|1121.1610997896|1121.1610997896|1117.0956664329||1107.3562960366|1105.5827528604|1105.5827528604|1105.5827528604|1105.5827528604|1105.5827528604|1105.5827528604|1105.5827528604|-1151.1478536634|-1151.1478536634|-1151.1478536634|-1151.1478536634|-1151.1478536634|-1151.1478536634|-1151.1478536634|-1151.1478536634|-1151.1478536634|-1151.1478536634|-1151.1478536634|-1151.1478536634|-1151.1478536634|1088.6652908156|1088.6652908156|1088.6652908156|1088.6652908156||1088.6652908156|1088.6652908156|1088.6652908156|1088.6652908156|1088.6652908156|1088.6652908156|1088.6652908156|1088.6652908156|1079.0725453507|1059.711279303|1059.711279303|1059.711279303|1059.711279303|1038.7625325589|1015.819480621|1015.4938673567|-1071.1013479332|-1071.1013479332||-1071.1013479332|-1073.402898683|-1073.402898683|-1087.3365540922|1018.6713295869|1018.6713295869|1018.6713295869|1018.6713295869|1018.6713295869|1012.3848106521|997.91643290382|997.91643290382|991.60516757917|991.60516757917|991.60516757917|991.60516757917|991.60516757917|961.25296002598|961.25296002598|961.25296002598|961.25296002598|961.25296002598|961.25296002598|941.66995558443|928.53327787918|-996.44222287224|-996.44222287224|-996.44222287224|-996.44222287224|-996.44222287224|-996.44222287224|-996.44222287224|-1012.7135809692|964.13933907188|964.13933907188|964.13933907188|964.13933907188|964.13933907188|964.13933907188|964.13933907188|964.13933907188|964.13933907188|964.13933907188|964.13933907188|964.13933907188|964.13933907188|964.13933907188|964.13933907188|964.13933907188|964.13933907188||||964.13933907188|964.13933907188|947.65482119098|929.11646798998|920.67073798351|920.67073798351|920.67073798351|914.35637553724|910.89597281915|-960.38930615099|-960.38930615099|-960.38930615099|-960.38930615099|-960.38930615099|-960.38930615099|-960.38930615099|-960.38930615099|-960.38930615099|-960.38930615099|898.83977208369|898.83977208369|-954.25884962523|-954.25884962523|-954.25884962523|-954.25884962523|-954.25884962523|-954.25884962523|-954.25884962523|-954.25884962523|-954.25884962523||-954.25884962523|-954.25884962523|-954.25884962523|-965.67141929041|-965.67141929041|919.83344404608|919.83344404608|919.83344404608|901.81493782897|900.79437536553|879.43819485058|-929.72997223161|-929.72997223161|-929.72997223161|-929.72997223161|-929.72997223161|-929.72997223161|
04645|44214|/equities/nichirei-corp.|NIKKE225/TOPIX500|3558.7930426911|3558.7930426911|3558.7930426911|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084|-3650.6737530084||-3650.6737530084|-3650.6737530084||||-3656.2754153487|-3656.2754153487|-3656.2754153487|-3656.2754153487|-3656.2754153487|-3656.2754153487|-3660.6949059431|3465.2246039164|3465.2246039164|3465.2246039164|3465.2246039164|3465.2246039164|3465.2246039164|3465.2246039164|3369.2217332301|3369.2217332301|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391||-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391||-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.1948286391|-3335.3753796548|-3335.3753796548|-3335.3753796548|-3335.3753796548|-3335.3753796548|-3335.3753796548|-3375.9726440609|-3380.6667648502|-3380.6667648502|-3380.6667648502|-3380.6667648502|-3380.6667648502||-3380.6667648502|-3380.6667648502|-3405.4075165002|-3448.5083516669|-3489.4177181072|-3489.4177181072|-3529.8530201192|-3557.850507708|-3557.850507708|-3557.850507708|-3584.3894530089|3436.4415093242|3436.4415093242|3436.4415093242||3436.4415093242|3436.4415093242|3436.4415093242|3436.4415093242|3424.2428111443|3424.2428111443|3424.2428111443|3392.6586790492|3376.009643388|3355.1218259866|3333.1353622074|3282.7615135637|3267.957237293|3253.7302636589|3242.9214865006|3242.9214865006|3242.9214865006|3227.39505593|3227.39505593|3227.39505593|3227.39505593|3227.39505593|3227.39505593|3227.39505593|3227.39505593||3227.39505593|3209.1056177|3206.4506863334|3137.0007625926|3134.0008473252|3128.7281856312|3128.7281856312|3128.7281856312|3110.6424284791|3091.8709689904|3091.8709689904|3091.8709689904|3091.8709689904|3091.8709689904|3073.478009589|3073.478009589|3073.478009589|3038.4200106545||3025.9512182486|3025.9512182486|3025.9512182486|3025.9512182486|3025.9512182486|3025.9512182486|3025.9512182486|3025.9512182486|3025.9512182486|3025.9512182486|3025.9512182486|3025.9512182486|3025.9512182486|3025.9512182486|3025.9512182486|3025.9512182486|3024.2235758318|2998.2484175909|2991.07356743|2991.07356743|2991.07356743|2991.07356743|2978.4150749223|2944.0124381756|2944.0124381756|2941.51148937|2941.51148937|2941.51148937|2941.51148937|2924.5370312307|2924.5370312307|2924.5370312307|2924.5370312307|2924.5370312307|2924.5370312307|2924.5370312307|2924.5370312307|2924.5370312307|2924.5370312307|2924.5370312307|2924.5370312307|2924.5370312307|2924.5370312307|2901.743248433|2901.743248433|2894.3240719246|2894.3240719246|2894.3240719246|2696.5027769007|2696.5027769007||||2696.5027769007|2696.5027769007|2673.280863223|2661.9146459543|2661.9146459543|2639.7108610796|2639.7108610796|2639.7108610796|2639.7108610796|2614.2600510136|2614.2600510136|2614.2600510136|2614.2600510136|2614.2600510136|2614.2600510136|2614.2600510136|2614.2600510136|2614.2600510136|2614.2600510136|2614.2600510136|2614.2600510136|2614.2600510136|2614.2600510136|2614.2600510136|2614.2600510136|2614.2600510136|2614.2600510136|2614.2600510136|2614.2600510136|2614.2600510136||2614.2600510136|2614.2600510136|2614.2600510136|2614.2600510136|2614.2600510136|2614.2600510136|2614.2600510136|2614.0007482596|2614.0007482596|2614.0007482596|2614.0007482596|2614.0007482596|2614.0007482596|2614.0007482596|2614.0007482596|2614.0007482596|2614.0007482596|
04646|946213|/equities/nidec-corp|TOPIX500/EAFAGROWTH|-5817.0761766997|-5817.0761766997|-5830.8624185552|-5852.9026872836|-5887.8798608439|-5887.8798608439|-5908.3665120488|-5956.9627911654|-5995.269295855|-5995.269295855|-5995.269295855|-5995.269295855|-5995.269295855|-5995.269295855|-5995.269295855|-5995.269295855|-5995.269295855|5696.1876351274|5696.1876351274|5605.3751501415|5545.1298149895|5545.1298149895|5442.0886833217|5399.4318703574||5392.2576337305|5381.1452268278||||5381.1452268278|5343.2785690808|-5699.8978608132|-5699.8978608132|-5699.8978608132|-5699.8978608132|-5699.8978608132|-5699.8978608132|-5699.8978608132|-5699.8978608132|-5699.8978608132|-5699.8978608132|-5699.8978608132|-5699.8978608132|-5699.8978608132|-5699.8978608132|-5757.4614002925|-5757.4614002925|-5757.4614002925|-5805.9015558805|-5880.390617645|-5889.7117973834|-5990.8464415371|-6021.8389392754|-6021.8389392754|-6021.8389392754||-6021.8389392754|-6021.8389392754|-6021.8389392754|-6021.8389392754|-6021.8389392754|-6021.8389392754|-6021.8389392754|-6047.9854335256|-6047.9854335256|-6047.9854335256|-6047.9854335256|-6047.9854335256|-6047.9854335256||-6047.9854335256|-6047.9854335256|-6066.3727039173|-6103.0807821304|-6282.3675357004|-6299.7972618894|-6479.2191798771|-6721.965755419|-7118.3342659493|-7118.3342659493|-7190.9825177215|-7268.9079907305|-7268.9079907305|-7268.9079907305|-7268.9079907305|-7268.9079907305|-7268.9079907305|-7268.9079907305||-7268.9079907305|-7278.7876428772|-7278.7876428772|-7352.0111154964|-7352.0111154964|-7352.0111154964|-7352.0111154964|-7416.2901283294|-7449.4501074477|-7449.4501074477|-7449.4501074477|-7467.2223416085|-7651.1914906761|-7714.9905451957||-7751.806646359|-7751.806646359|-7751.806646359|-7769.7296070656|-7788.3106745173|-7803.3733718155|-7803.3733718155|-7803.3733718155|-7803.3733718155|-7803.3733718155|-7803.3733718155|-7803.3733718155|-7803.3733718155|-7803.3733718155|-7803.3733718155|-7803.3733718155|-7880.343668908|-7880.343668908|-7904.3262987867|-7905.2130298857|-7905.2130298857|-7905.2130298857|-8120.5700332064|-8290.6889257848|-8365.9876953165||-8369.5033275512|-8369.5033275512|-8391.7448488287|-8391.7448488287|-8425.8276098096|-8525.5862331218|8098.7927520152|8098.7927520152|8098.7927520152|8098.7927520152|8098.7927520152|8098.7927520152|8098.7927520152|8098.7927520152|7922.436391128|7457.1251742321|7457.1251742321|-7837.6808806096||-7837.6808806096|-7837.6808806096|-7837.6808806096|-7898.5343117884|-7936.204790876|-7986.0053231956|7535.2607355474|7535.2607355474|7535.2607355474|7535.2607355474|7535.2607355474|7535.2607355474|7535.2607355474|7535.2607355474|7535.2607355474|7535.2607355474|7535.2607355474|7535.2607355474|7535.2607355474|7535.2607355474|7364.2897061637|7229.2663401819|7133.5181557577|7053.7423952863|6952.8248836515|-7401.8361339965|-7401.8361339965|-7401.8361339965|-7401.8361339965|-7401.8361339965|-7401.8361339965|-7401.8361339965|-7418.3179266628|7072.8419652176|7072.8419652176|7072.8419652176|7072.8419652176|7072.8419652176|7072.8419652176|7007.6690928613|7007.6690928613|6865.687880957|6704.2087566188|6669.0097295765|6595.955255085|6559.0058389833|6509.1175988704|6494.666557597|6494.666557597|6494.666557597||||6494.666557597|6494.666557597|6494.666557597|6494.666557597|6494.666557597|6494.666557597|6494.666557597|6494.666557597|6494.666557597|6494.666557597|6494.666557597|6494.666557597|6494.666557597|6494.666557597|6494.666557597|6494.666557597|6494.666557597|6494.666557597|6494.666557597|6494.666557597|6494.666557597|6487.4072862189|6466.3414291322|6436.3758558691|6436.3758558691|6436.3758558691|6436.3758558691|6436.3758558691|6329.2664887273|6329.2664887273||-6664.6742267115|-6664.6742267115|-6664.6742267115|-6921.1380296795|-6978.4866996438|-7053.8185551598|-7150.654362196|-7150.654362196|-7150.654362196|-7150.654362196|-7150.654362196|-7150.654362196|-7150.654362196|-7160.3201127517|-7160.3201127517|-7160.3201127517|-7175.5803861132|
04647|946266|/equities/nifco-inc|TOPIX500|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3696.7130570906|3599.8004898363|3599.8004898363||3599.8004898363|3439.1672714028||||-3663.674510696|-3663.674510696|-3663.674510696|-3663.674510696|-3663.674510696|-3663.674510696|-3663.674510696|-3663.674510696|-3663.674510696|-3663.674510696|-3729.4716785511|-3765.6907539457|-3788.1360592045|-3788.1360592045|-3788.1360592045|-3788.1360592045|-3788.1360592045|-3788.1360592045|-3788.1360592045|-3809.3178435605|-3848.7751155068|-3848.7751155068|-3880.2501283409|3624.3613271731|3624.3613271731|3624.3613271731||3624.3613271731|3624.3613271731|3624.3613271731|3624.3613271731|3624.3613271731|3624.3613271731|-3927.9225695083|-3927.9225695083|-3927.9225695083|-3927.9225695083|-3927.9225695083|-3927.9225695083|-3927.9225695083||-3927.9225695083|-3927.9225695083|-3927.9225695083|-3948.0250772315|-3957.1537528296|-3957.1537528296|-3957.1537528296|-3957.1537528296|-4021.3009294192|-4021.3009294192|-4037.294945299|-4037.294945299|-4037.294945299|-4037.294945299|-4037.294945299|-4037.294945299|-4037.294945299|-4037.294945299||-4037.294945299|-4037.294945299|-4037.294945299|-4150.3832725544|-4222.715051515|-4222.715051515|-4222.715051515|-4233.4815450803|-4233.4815450803|-4238.0945000991|-4238.0945000991|-4359.993888999|-4436.440160035|-4436.440160035||-4436.440160035|-4436.440160035|-4474.6001778167|4162.9162813341|4162.9162813341|4162.9162813341|4162.9162813341|4155.5180903712|4107.9089893014|4070.7877658904|4037.097517656|4014.0527973956|4012.9475526617|3973.4433176916|3973.4433176916|3973.4433176916|3973.4433176916|3973.4433176916|3973.4433176916|3973.4433176916|3973.4433176916|3973.4433176916|3973.4433176916|3973.4433176916|3973.4433176916||3973.4433176916|3973.4433176916|3973.4433176916|3973.4433176916|3973.4433176916|3973.4433176916|3973.4433176916|3973.4433176916|3800.7703529907|-4197.8107188992|-4199.4672572215|-4199.4672572215|-4199.4672572215|-4199.4672572215|-4199.4672572215|-4199.4672572215|-4199.4672572215|-4199.4672572215||-4199.4672572215|-4253.5151323722|-4253.5151323722|3960.3453336784|3960.3453336784|3960.3453336784|3960.3453336784|3960.3453336784|3960.3453336784|3960.3453336784|3924.4392596426|3907.0991773807|3837.1388652021|3837.1388652021|3837.1388652021|3837.1388652021|3837.1388652021|3837.1388652021|3837.1388652021|3837.1388652021|3837.1388652021|3837.1388652021|3767.8209613357|3668.4121792619|-3939.6638168749|-3939.6638168749|-3939.6638168749|-3939.6638168749|-3939.6638168749|-3939.6638168749|-3939.6638168749|-3939.6638168749|-4001.0153520832|3764.2104305403|3764.2104305403|3764.2104305403|3764.2104305403|3764.2104305403|3764.2104305403|3696.95469562|3696.95469562|3696.95469562|3696.95469562|3696.95469562|3696.95469562|3696.95469562|3696.95469562|3696.95469562|3696.95469562|3696.95469562||||3696.95469562|3669.3941062444|3652.3823402715|3609.8145957086|3609.8145957086|3609.8145957086|3595.6273285651|3575.697031739|3566.1741974958|3566.1741974958|3566.1741974958|3566.1741974958|3566.1741974958|3566.1741974958|3566.1741974958|3566.1741974958|3566.1741974958|3566.1741974958|3566.1741974958|3566.1741974958|3566.1741974958|3566.1741974958|3533.8046638842|3517.2829598713|3492.2588443015|3434.1764936683|-3642.2653367507|-3642.2653367507|-3642.2653367507|-3642.2653367507||-3642.2653367507|-3642.2653367507|-3642.2653367507|-3642.2653367507|-3642.2653367507|3489.7087536188|3489.7087536188|3489.7087536188|3489.7087536188|3480.5097262431|3472.233029159|3438.3144768434|3388.9605298259|3376.6228109177|3362.914234353|3321.2935937256|3253.9281121064|
04648|946227|/equities/nihon-kohden-corp|TOPIX500|-4284.5715004108|-4284.5715004108|-4284.5715004108|-4432.0794449009|-4595.7549387788|4436.5540115482|4436.5540115482|4436.5540115482|4436.5540115482|4436.5540115482|4436.5540115482|4436.5540115482|4436.5540115482|4436.5540115482|4436.5540115482|4436.5540115482|4436.5540115482|4436.5540115482|4436.5540115482|4436.5540115482|4436.5540115482|4436.5540115482|4327.9489017202|4259.6654463557||4219.7949403953|4174.8764696238||||4174.8764696238|4090.5849662487|4058.3721847207|3910.357983023|-3822.2098404393|-3822.2098404393|-3822.2098404393|-3822.2098404393|-3822.2098404393|-3822.2098404393|-3822.2098404393|-3822.2098404393|-3822.2098404393|-3822.2098404393|-3822.2098404393|-3835.4553782659|3609.9074704069|3609.9074704069|3609.9074704069|3609.9074704069|3609.9074704069|3609.9074704069|3609.9074704069|3609.9074704069|3609.9074704069|3609.9074704069||3609.9074704069|3609.9074704069|3609.9074704069|3609.9074704069|3609.9074704069|3609.9074704069|3552.6176198855|3552.6176198855|3552.6176198855|3552.6176198855|3509.6306887617|-3687.3846574964|-3687.3846574964||-3687.3846574964|-3687.3846574964|-3687.3846574964|-3687.3846574964|-3687.3846574964|-3687.3846574964|-3687.3846574964|-3687.3846574964|-3687.3846574964|-3687.3846574964|-3687.3846574964|-3687.3846574964|-3758.5940638849|-3779.5489598721|-3822.165510969|-3848.3149826471|-3848.3149826471|-3848.3149826471||-3848.3149826471|-3848.3149826471|-3848.3149826471|-3848.3149826471|-3848.3149826471|-3848.3149826471|-3848.3149826471|-3848.3149826471|-3848.3149826471|-3848.3149826471|-3857.2944251634|-3932.882694626|-3978.4807718067|3775.3132876911||3775.3132876911|3775.3132876911|3775.3132876911|3775.3132876911|3775.3132876911|3775.3132876911|3775.3132876911|3766.0703196567|3745.4114662853|3744.0682958725|3727.298106525|3718.4423405834|3701.6026006482|3658.7806673869|3653.0896304298|-3786.2449371273|-3786.2449371273|-3786.2449371273|-3786.2449371273|-3786.2449371273|-3786.2449371273|-3786.2449371273|-3786.2449371273|-3786.2449371273|-3786.2449371273||-3786.2449371273|-3786.2449371273|-3786.2449371273|-3786.2449371273|-3786.2449371273|-3840.9388190304|-3852.6698099986|-3852.6698099986|-3852.6698099986|-3852.6698099986|-3852.6698099986|-3852.6698099986|-3852.6698099986|-3852.6698099986|-3852.6698099986|-3852.6698099986|-3852.6698099986|-3852.6698099986||-3852.6698099986|-3852.6698099986|-3862.7997888873|-3871.8501905176|-3871.8501905176|-3871.8501905176|-3917.777989464|3740.9950277477|3740.9950277477|3740.9950277477|3740.9950277477|3740.9950277477|3740.9950277477|3740.9950277477|3740.9950277477|3740.9950277477|3740.9950277477|3740.9950277477|3735.043244133|3735.043244133|3722.9924934811|3721.2138816456|3682.4121995625|3682.4121995625|3637.7913328472|3617.7125920525|3598.1806578361|-3827.7790613895|-3827.7790613895|-3827.7790613895|-3827.7790613895|-3827.7790613895|-3827.7790613895|-3903.3656237661|-3937.906248629|3754.8991426806|3754.8991426806|3754.8991426806|3754.8991426806|3754.8991426806|3754.8991426806|3754.8991426806|3754.8991426806|3754.8991426806|3754.8991426806|3754.8991426806|3754.8991426806|3754.8991426806|3754.8991426806|3744.0546029785||||3713.6717810872|3660.4686456524|3604.1318285027|3595.8443158254|3595.8443158254|3595.8443158254|3595.8443158254|3595.8443158254|3595.8443158254|3595.8443158254|3595.8443158254|3576.2159064727|3552.7398960807|3482.7665512008|3469.4340138282|3469.4340138282|3464.030606869|3464.030606869|3464.030606869|3464.030606869|3464.030606869|3464.030606869|3464.030606869|3464.030606869|3464.030606869|3464.030606869|3464.030606869|3464.030606869|3464.030606869|3464.030606869||3464.030606869|3464.030606869|3464.030606869|3464.030606869|3464.030606869|3464.030606869|3464.030606869|3464.030606869|3421.7006742989|3381.3340825543|3363.4267583936|3307.1408426596|3265.7120473996|3259.2432683945|3259.2432683945|3249.0367998455|3249.0367998455|
04649|951775|/equities/nihon-m-a-center|TOPIX500/EAFAGROWTH|863.09803564333|863.09803564333|863.09803564333|863.09803564333|863.09803564333|836.24782077232|819.4087182301|770.78744096422|731.94867508074|731.94867508074|731.94867508074|731.94867508074|731.94867508074|731.94867508074|731.94867508074|731.94867508074|731.94867508074|731.94867508074|731.94867508074|731.94867508074|731.94867508074|731.94867508074|731.94867508074|726.24856177591||717.97119995758|717.97119995758||||717.97119995758|705.07357381897|694.365053538|691.92599692011|691.92599692011|681.81222761631|681.07063932183|681.07063932183|674.59519183198|674.59519183198|674.59519183198|658.76689134218|649.30210691665|645.29149521985|645.29149521985|-704.01590770895|-704.01590770895|-704.01590770895|-704.01590770895|-704.01590770895|-704.01590770895|-704.01590770895|-704.01590770895|-704.01590770895|-704.01590770895|-704.01590770895||-704.01590770895|-704.01590770895|-704.01590770895|-704.01590770895|-704.01590770895|-704.01590770895|-704.01590770895|-707.23362580513|-707.23362580513|-707.23362580513|-707.23362580513|-707.23362580513|-707.23362580513||-707.23362580513|-707.23362580513|-707.23362580513|-707.23362580513|-707.23362580513|-707.23362580513|-707.23362580513|-707.23362580513|-707.23362580513|-722.2318030593|-724.18535775578|-734.97725381042|-734.97725381042|-734.97725381042|-734.97725381042|-748.74305114853|-748.74305114853|-748.74305114853||-748.74305114853|-748.74305114853|-748.74305114853|-750.48672824555|-772.44082001242|-779.28188673106|-779.28188673106|-781.87083583515|-781.87083583515|-784.56705950123|-784.56705950123|-802.39674905518|-820.20600642201|758.24376494563||758.24376494563|758.24376494563|758.24376494563|758.24376494563|758.24376494563|758.24376494563|758.24376494563|758.24376494563|758.24376494563|758.24376494563|744.36532897062|-829.97492348834|-829.97492348834|-829.97492348834|-829.97492348834|-829.97492348834|-829.97492348834|-829.97492348834|-829.97492348834|-829.97492348834|-829.97492348834|-829.97492348834|-839.32088905111|-839.32088905111|-839.65653796478||-844.03645554644|-844.03645554644|-848.8681688074|-848.8681688074|-848.8681688074|-874.70907441816|-907.28228592035|-950.96923641758|-1038.7880228316|-1117.0329515198|-1117.0329515198|-1117.0329515198|-1117.0329515198|-1117.0329515198|-1117.0329515198|-1119.1695820089|-1119.1695820089|-1119.1695820089||-1119.1695820089|-1119.1695820089|-1119.1695820089|-1119.1695820089|-1119.1695820089|-1119.1695820089|-1133.8550911209|1048.8308009102|1048.8308009102|1048.8308009102|1048.8308009102|1048.8308009102|1048.8308009102|1048.8308009102|1048.8308009102|1048.8308009102|1048.8308009102|1048.8308009102|1048.8308009102|1048.8308009102|1019.978667678|992.80963075329|-1064.451974981|-1064.451974981|-1064.451974981|-1064.451974981|-1064.451974981|-1064.451974981|-1064.451974981|-1064.451974981|-1064.451974981|-1064.451974981|-1064.451974981|-1067.3910833122|-1081.1556584101|998.63644869496|998.63644869496|998.63644869496|998.63644869496|998.63644869496|998.63644869496|994.85921111836|994.85921111836|994.85921111836|994.85921111836|994.85921111836|994.85921111836|994.85921111836|994.85921111836|994.85921111836||||994.85921111836|994.85921111836|932.78801235373|926.33853429924|926.33853429924|926.33853429924|926.33853429924|917.54281588804|902.18459973791|902.18459973791|902.18459973791|902.18459973791|894.76066637546|868.95629597273|-989.80069139543|-989.80069139543|-989.80069139543|-998.27854599493|-1014.1428288833|-1053.3809209814|-1077.4703991514|-1077.4703991514|-1077.4703991514|-1087.5226657238|-1097.0251841376|-1098.5955019239|-1098.5955019239|-1098.5955019239|-1098.5955019239|-1098.5955019239||-1098.5955019239|-1098.5955019239|-1098.5955019239|-1098.5955019239|-1127.7727799155|-1159.803088795|-1196.55898755|-1225.5296142592|-1225.5296142592|-1226.2597382399|-1226.2597382399|-1226.2597382399|-1226.2597382399|-1251.2328370918|-1251.2328370918|-1251.2328370918|-1261.6475967686|
04650|946271|/equities/nihon-unisys-ltd|TOPIX500|4359.6601972669|4359.6601972669|4359.6601972669|4359.6601972669|4359.6601972669|4289.0113302966|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4207.6645257325|4196.4322487963|4196.4322487963|4196.4322487963||4196.4322487963|4196.4322487963||||4196.4322487963|4195.9163565386|4195.9163565386|4167.6848405985|4119.2609339983|4060.5709988498|4060.5709988498|4060.5709988498|4060.5709988498|4060.5709988498|4060.5709988498|4060.5709988498|4060.5709988498|4060.5709988498|4060.5709988498|4060.5709988498|4060.5709988498|4060.5709988498|4060.5709988498|4060.5709988498|4060.5709988498|3971.8011098331|3941.5012331478|3920.0569257198|3905.7307724936|3905.7307724936||3890.9469935888|3890.9469935888|3890.9469935888|3890.9469935888|3826.1385371589|3826.1385371589|3826.1385371589|3820.100149704|3820.100149704|3820.100149704|3820.100149704|3820.100149704|3820.100149704||3817.5001663378|-3762.5398544636|-3762.5398544636|-3762.5398544636|-3762.5398544636|-3762.5398544636|-3776.8516721772|-3776.8516721772|-3805.5574135303|-3811.5238868728|-3811.5238868728|-3811.5238868728|-3814.1930433628|-3814.1930433628|-3814.1930433628|-3814.1930433628|-3814.1930433628|-3814.1930433628||-3814.1930433628|-3814.1930433628|-3823.2700481809|-3852.1333868677|-3905.2037631863|-3929.4718993847|3754.9790382493|3754.9790382493|3754.9790382493|3754.9790382493|3754.9790382493|3754.9790382493|3754.9790382493|3754.9790382493||3754.9790382493|3754.9790382493|3754.9790382493|3754.9790382493|3747.4123929003|3747.4123929003|3717.3239418523|3717.3239418523|3644.0542492003|3644.0542492003|3607.9491657781|3603.6101841979|3594.066871331|3573.4631903678|3541.5702115198|3533.3150759504|3533.3150759504|3519.8500843893|3492.3889826548|3433.5988696164|3414.3461860308|3414.3461860308|3414.3461860308|3407.8439839024|3407.8439839024||3407.8439839024|3407.8439839024|3407.8439839024|3407.8439839024|3407.8439839024|3407.8439839024|3390.7155376693|-3528.1358905893|-3528.1358905893|-3528.1358905893|-3528.1358905893|-3528.1358905893|-3528.1358905893|-3534.1150611456|-3534.1150611456|-3534.1150611456|-3534.1150611456|-3534.1150611456||-3534.1150611456|-3534.1150611456|-3545.794512384|-3587.9383470934|-3606.5226507326|-3606.5226507326|-3638.3029452584|-3672.1143836205|3475.5414157931|3475.5414157931|3475.5414157931|3475.5414157931|3475.5414157931|3475.5414157931|3475.5414157931|3475.5414157931|3475.5414157931|3475.5414157931|3475.5414157931|3475.5414157931|3413.4349064368|3378.9832293742|3345.8702548602|3290.6891720669|-3486.527738432|-3486.527738432|-3486.527738432|-3486.527738432|-3486.527738432|-3486.527738432|-3486.527738432|-3486.527738432|-3486.527738432|-3486.527738432|-3509.1974871467|-3523.8305412741|-3589.533934749|3386.5330561435|3386.5330561435|3386.5330561435|3386.5330561435|3386.5330561435|3386.5330561435|3386.5330561435|3355.2816737441|3355.2816737441|3355.2816737441|3355.2816737441|3323.3685263823|3313.4444806342||||3313.4444806342|3313.4444806342|3131.4947883466|3131.4947883466|3131.4947883466|3131.4947883466|3107.494209274|3103.0491214156|3100.538599493|3100.538599493|3100.538599493|3100.538599493|3100.538599493|3100.538599493|3100.538599493|3100.538599493|3100.538599493|3100.538599493|3100.538599493|3100.538599493|3100.538599493|3100.538599493|3081.9528113758|3081.9528113758|3081.9528113758|3056.8920126398|3051.5466807109|3034.3884509065|3034.3884509065|3034.3884509065||3021.9002877382|3021.9002877382|3021.9002877382|3021.9002877382|3021.9002877382|2966.5558752647|2932.8398614052|-3121.2285449603|-3121.2285449603|-3121.2285449603|-3121.2285449603|-3121.2285449603|-3121.2285449603|-3121.2285449603|-3121.2285449603|-3121.2285449603|-3125.0907962473|
04651|952906|/equities/nippon-konpo-unyu-soko|TOPIX500|3085.5865322966|3085.5865322966|3085.5865322966|3085.5865322966|3085.5865322966|3085.5865322966|3045.4294803296|3038.6975920938|3038.6975920938|3038.6975920938|3038.6975920938|3038.6975920938|3038.6975920938|3038.6975920938|3038.6975920938|3038.6975920938|3038.6975920938|3038.6975920938|3038.6975920938|3038.6975920938|3028.1328297454|3028.1328297454|3000.3975716673|3000.3975716673||3000.3975716673|2956.3306351859||||-3111.9587138013|-3111.9587138013|-3111.9587138013|-3111.9587138013|-3111.9587138013|-3111.9587138013|-3111.9587138013|-3129.4831465038|-3129.4831465038|-3129.4831465038|-3159.3146072264|-3189.7384524738|-3206.3760583042|-3223.9580966719|-3223.9580966719|-3233.7312185243|-3252.3124650271|-3258.3240308976|-3258.3240308976|3119.7598324876|3119.7598324876|3119.7598324876|3119.7598324876|3119.7598324876|3119.7598324876|3119.7598324876||3119.7598324876|3119.7598324876|3119.7598324876|3119.7598324876|3119.7598324876|3119.7598324876|3119.7598324876|3119.7598324876|3119.7598324876|3119.7598324876|3119.7598324876|3119.7598324876|3119.7598324876||3119.7598324876|3105.022945389|3105.022945389|3105.022945389|3105.022945389|3105.022945389|3105.022945389|3105.022945389|3105.022945389|-3245.2802322862|-3245.2802322862|-3245.2802322862|-3245.2802322862|-3245.2802322862|-3245.2802322862|-3245.2802322862|-3245.2802322862|-3245.2802322862||-3245.2802322862|-3245.2802322862|-3257.9780358736|-3278.9755954151|-3325.8617726834|-3329.2908585371|-3345.1009539301|-3374.5566154779|-3395.6740171977|-3395.804463553|-3400.2827372811|-3427.9252636457|3257.1848596967|3257.1848596967||3247.205399663|3222.2687085246|3222.2687085246|3222.2687085246|3222.2687085246|3198.7430094717|3193.8740857676|3193.8740857676|3193.5844166554|3193.5844166554|3193.5844166554|3193.5844166554|3179.6721193276|3179.6721193276|3155.1912436973|3096.6805477745|3096.6805477745|3059.4783864161|3033.9174184425|3033.9174184425|3033.9174184425|3033.9174184425|3033.9174184425|3020.4082427139|3016.509158571||2970.8068018806|2970.8068018806|2970.8068018806|2916.6186687562|2908.5485208403|2881.8316898225|2880.4028666975|2880.4028666975|2880.4028666975|2821.201069997|2821.201069997|2805.6741604901|2805.6741604901|2786.9157338778|2773.5730376421|2757.7478196023|2737.8528368861|2737.8528368861||2737.8528368861|2737.8528368861|2737.8528368861|2737.8528368861|2737.8528368861|2737.8528368861|2737.8528368861|2737.8528368861|2737.8528368861|2737.8528368861|2737.8528368861|2737.8528368861|2718.1767118358|2718.1767118358|2718.1767118358|2718.1767118358|2718.1767118358|2718.1767118358|2718.1767118358|2718.1767118358|2718.1767118358|2718.1767118358|2681.1685687064|2647.1595207849|2612.9550230944|-2748.7666220816|-2748.7666220816|-2748.7666220816|-2748.7666220816|-2748.7666220816|-2748.7666220816|-2750.4073578684|-2754.7303976316|-2793.0097930786|2663.6096740009|2663.6096740009|2663.6096740009|2663.6096740009|2663.6096740009|2663.6096740009|2663.6096740009|2663.6096740009|2663.6096740009|2641.1774155565|2605.5955747612|2605.5955747612|2591.1920676064|2591.1920676064|2579.9911862293|2576.9902069214||||2572.3224521349|2548.3582801499|2507.8980890555|2472.8389424629|2472.8389424629|2472.8389424629|-2574.9790875019|-2574.9790875019|-2574.9790875019|-2574.9790875019|-2574.9790875019|-2574.9790875019|-2574.9790875019|-2574.9790875019|-2574.9790875019|-2574.9790875019|-2574.9790875019|-2574.9790875019|-2574.9790875019|-2574.9790875019|-2574.9790875019|-2574.9790875019|-2574.9790875019|-2574.9790875019|-2574.9790875019|-2574.9790875019|-2574.9790875019|-2574.9790875019|-2574.9790875019|-2579.476763891||-2580.3630709899|-2606.398853074|-2606.398853074|-2629.1343865111|-2629.1343865111|2511.836232495|2511.836232495|2511.836232495|2471.4847027723|2451.0385586358|2443.5908131307|2443.5908131307|2411.9897923674|2392.3631943736|2392.3631943736|2392.3631943736|2392.3631943736|
04652|44172|/equities/nikon-corp.|NIKKE225/TOPIX500|-1570.3890014362|1433.8179678437|1433.8179678437|1433.8179678437|1433.8179678437|1433.8179678437|1433.8179678437|1433.8179678437|1433.8179678437|1433.8179678437|1425.0684788194|1425.0684788194|1410.8623195302|1410.8623195302|1406.6706099814|1406.6706099814|1406.6706099814|1406.6706099814|1406.6706099814|1406.6706099814|1406.6706099814|1406.6706099814|1376.189566646|-1452.4666497764||-1452.4666497764|-1452.4666497764||||-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764|-1452.4666497764|-1476.4073886405|-1484.7807267166|-1484.7807267166|-1503.8674741296|-1524.6583045884|-1526.2870050983|-1530.5131629634|-1530.5131629634|-1530.5131629634|-1530.5131629634||-1530.5131629634|-1534.2935666364|-1534.2935666364|-1534.2935666364|-1534.2935666364|-1534.2935666364|-1534.2935666364|-1534.2935666364|-1534.2935666364|1408.8127037374|-1514.3684728307|-1514.3684728307|-1514.3684728307||-1514.3684728307|-1514.3684728307|-1514.3684728307|-1514.3684728307|-1534.8129294206|-1534.8129294206|-1571.7906536057|-1571.7906536057|-1580.4896151174|-1588.1273501304|-1598.7248334783|-1606.532256624|-1606.532256624|-1606.532256624|-1606.532256624|-1606.532256624|-1606.532256624|-1606.532256624||-1606.532256624|-1606.532256624|-1606.532256624|-1642.7580629155|-1666.123300752|-1666.123300752|-1666.123300752|-1666.123300752|-1666.123300752|-1666.123300752|-1666.123300752|-1666.123300752|-1666.123300752|-1666.123300752||-1666.123300752|-1666.123300752|-1666.123300752|-1666.123300752|-1666.123300752|-1674.6981356973|-1674.6981356973|-1674.6981356973|-1674.6981356973|-1674.6981356973|-1674.6981356973|-1674.6981356973|-1674.6981356973|-1674.6981356973|-1674.6981356973|-1674.6981356973|-1674.6981356973|-1674.6981356973|-1674.6981356973|-1674.6981356973|-1674.6981356973|-1674.6981356973|-1701.7201507748|-1738.1057230831|-1751.7736256284||-1751.7736256284|-1751.7736256284|1791.7636875432|1791.7636875432|1791.7636875432|1791.7636875432|1791.7636875432|1791.7636875432|1789.7976360732|1789.7976360732|1789.7976360732|1789.7976360732|1789.7976360732|1789.7976360732|1789.7976360732|1789.7976360732|1789.7976360732|1789.7976360732||1789.7976360732|1789.7976360732|1789.7976360732|1789.7976360732|1789.7976360732|1789.7976360732|1789.7976360732|1789.7976360732|1789.7976360732|1776.830706748|1766.2169219112|1766.2169219112|1738.0465799013|1728.7911597337|1728.7911597337|1728.7911597337|1728.7911597337|1727.7679552597|1718.1332780984|1718.1332780984|1674.0647534426|1650.9608371585|1584.9842635094|1538.9269594549|1504.6567359471|1504.6567359471|1504.6567359471|1504.6567359471|1501.2852621635|1499.348487722|1499.348487722|1499.348487722|1499.348487722|1499.348487722|1499.348487722|1479.564224542|1479.564224542|1479.564224542|1479.564224542|1469.0158050467|1468.2953389408|1447.0503766008|1411.9448628898|1393.936083405|1393.936083405|1393.936083405|1393.936083405|1393.936083405|1388.0400926722|1373.6001029692||||1345.777892188|1334.7532135422|1309.8369039358|1280.8187821508|-1348.0418275014|-1348.0418275014|-1348.0418275014|-1348.0418275014|-1348.0418275014|-1348.0418275014|-1353.6074451322|-1353.6074451322|-1353.6074451322|-1356.525098024|-1356.525098024|-1356.525098024|-1356.525098024|-1356.525098024|-1370.3612200267|-1381.1709964637|-1381.1709964637|-1381.1709964637|-1381.1709964637|-1381.1709964637|-1381.1709964637|-1381.1709964637|-1381.1709964637|-1381.1709964637|-1381.1709964637|-1381.1709964637||-1381.1709964637|-1381.1709964637|-1381.1709964637|-1382.5999956341|-1382.5999956341|1321.2242858242|1321.2242858242|1321.2242858242|1305.1936509158|1295.9373899065|1284.8958846311|1284.8958846311|1284.8958846311|1284.8958846311|1278.9398718123|1267.5443020137|1218.0492244597|
04653|946265|/equities/nintendo-ltd|TOPIX500/EAFAGROWTH|8071.3571726647|8003.0212965473|8003.0212965473|8003.0212965473|8003.0212965473|7885.8014406082|7862.3349340091|7825.259177789|7825.259177789|7696.5590854529|7696.5590854529|7696.5590854529|7696.5590854529|7696.5590854529|7696.5590854529|7696.5590854529|7625.2114547369|7625.2114547369|7625.2114547369|7625.2114547369|7576.4571719299|7482.9524132555|7312.1693480617|7022.5214978463||6955.930724069|6955.930724069||||6955.930724069|6831.0341378544|6759.204597616|6679.0606640178|6667.4840939152|6667.4840939152|6667.4840939152|6667.4840939152|6623.6699895478|6623.6699895478|6623.6699895478|6623.6699895478|6623.6699895478|6623.6699895478|6597.0290015309|6597.0290015309|6597.0290015309|6597.0290015309|6597.0290015309|6597.0290015309|6597.0290015309|6597.0290015309|6597.0290015309|6597.0290015309|6597.0290015309|6597.0290015309||6597.0290015309|6597.0290015309|6597.0290015309|6597.0290015309|6597.0290015309|6597.0290015309|6597.0290015309|6572.5679033345|6572.5679033345|6572.5679033345|6313.7421148162|6097.9912386846|6066.8657267711||-6369.1527954266|-6369.1527954266|-6369.1527954266|-6369.1527954266|-6369.1527954266|-6369.1527954266|-6369.1527954266|-6369.1527954266|-6376.6697726962|-6409.7404714855|-6409.7404714855|-6409.7404714855|-6409.7404714855|-6409.7404714855|-6409.7404714855|-6409.7404714855|-6409.7404714855|-6409.7404714855||-6409.7404714855|-6409.7404714855|-6409.7404714855|-6440.8530831779|-6440.8530831779|6144.2905468854|6144.2905468854|6144.2905468854|6144.2905468854|6144.2905468854|6144.2905468854|6144.2905468854|6144.2905468854|6144.2905468854||-6376.8531004136|-6376.8531004136|-6376.8531004136|-6376.8531004136|-6376.8531004136|-6376.8531004136|-6376.8531004136|-6376.8531004136|-6376.8531004136|-6376.8531004136|-6376.8531004136|-6376.8531004136|-6376.8531004136|-6376.8531004136|-6376.8531004136|-6376.8531004136|-6434.0879445414|-6434.0879445414|-6434.0879445414|-6434.0879445414|-6440.3754939349|-6505.1706321773|-6505.1706321773|-6505.1706321773|-6505.1706321773||-6505.1706321773|-6505.1706321773|-6539.8705516835|-6539.8705516835|-6539.8705516835|6235.8872520074|6235.8872520074|6235.8872520074|6235.8872520074|6235.8872520074|6235.8872520074|6235.8872520074|6235.8872520074|6235.8872520074|6235.8872520074|6235.8872520074|6235.8872520074|6235.8872520074||6235.8872520074|6235.8872520074|6235.8872520074|6235.8872520074|6235.8872520074|6235.8872520074|6235.8872520074|6235.8872520074|6235.8872520074|6235.8872520074|6235.8872520074|6235.8872520074|6094.2636133415|6005.7926586519|6005.7926586519|6005.7926586519|6005.7926586519|5982.0564762348|5982.0564762348|5982.0564762348|5982.0564762348|5982.0564762348|5890.1183069276|5873.9647854751|5835.9608727501|5790.6970320837|5790.6970320837|5790.6970320837|5790.6970320837|5784.6078134263|5751.787680623|5751.787680623|5751.787680623|5751.787680623|5751.787680623|5751.787680623|5751.787680623|5751.787680623|5751.787680623|5751.787680623|5751.787680623|5751.787680623|5625.4863118033|5547.9847908926|5482.5092905753|5482.5092905753|5482.5092905753|5482.5092905753|5482.5092905753|5482.5092905753||||5437.2769019448|5437.2769019448|5408.1965577164|5355.2421916549|5355.2421916549|5355.2421916549|5275.0468796165|5265.8298662406|5247.9751435069|5247.9751435069|5226.5834927855|5157.2038808727|5152.2813303959|5152.2813303959|5152.2813303959|5152.2813303959|5029.1421029922|5029.1421029922|5029.1421029922|5029.1421029922|5029.1421029922|-5280.5121490601|-5280.5121490601|-5280.5121490601|-5280.5121490601|-5280.5121490601|-5280.5121490601|-5280.5121490601|-5281.4825552678|-5281.4825552678||-5281.4825552678|-5281.4825552678|-5281.4825552678|-5297.0710558862|-5297.0710558862|-5344.3011732069|-5358.5653747747|-5358.5653747747|-5358.5653747747|-5358.5653747747|-5358.5653747747|-5358.5653747747|-5358.5653747747|-5358.5653747747|-5432.7948608608|-5493.9387342898|-5544.4132316819|
04654|44250|/equities/nippon-electric-glass-co.,-ltd.|NIKKE225/TOPIX500|3372.657108664|3347.1263493333|3347.1263493333|3347.1263493333|3214.4181659259|3138.6868510288|3123.9853900319|3109.8726555911|3078.4696173234|3059.1329081371|3057.042633683|3057.042633683|3057.042633683|3057.042633683|3057.042633683|3057.042633683|3057.042633683|3057.042633683|3057.042633683|3057.042633683|3057.042633683|3050.2695929811|3036.7995477568|3014.443941952||2967.3947252253|2967.3947252253||||2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2967.3947252253|2954.1052502503|2933.7396940588|2933.7396940588|2933.7396940588||2933.7396940588|2933.7396940588|2933.7396940588|2917.4329933987|2915.0922148874|2908.9178151425|2908.9178151425|2908.9178151425|2908.9178151425|2908.9178151425|2908.9178151425|2908.9178151425|2880.0475723805||2876.1266325685|2876.1266325685|2874.9740361873|-2826.4248130034|-2826.4248130034|-2826.4248130034|-2826.4248130034|-2826.4248130034|-2826.4248130034|-2826.4248130034|-2826.4248130034|-2826.4248130034|-2826.4248130034|-2826.4248130034|-2826.4248130034|-2826.4248130034|-2826.4248130034|-2826.4248130034||-2826.4248130034|-2826.4248130034|-2826.4248130034|2719.463193823|2719.463193823|2688.2091042477|2688.1602938927|2688.1602938927|2688.1602938927|2663.5947709918|2629.9941899909|2628.4372715937|2628.4372715937|2592.9287303626||2592.9287303626|2570.8374781807|2560.6805313119|2559.2143443254|2559.2143443254|2559.2143443254|2559.2143443254|2545.7103825838|2531.0948695376|2520.4665217084|2516.7683574538|2487.8537305042|2471.6152561158|-2551.2297998919|-2551.2297998919|-2551.2297998919|-2551.2297998919|-2551.2297998919|-2551.2297998919|-2551.2297998919|-2551.2297998919|-2551.2297998919|-2574.5967037753|-2574.5967037753|-2574.5967037753||-2574.5967037753|-2574.5967037753|-2574.5967037753|-2574.5967037753|-2574.5967037753|-2588.8894547026|-2588.8894547026|-2588.8894547026|-2588.8894547026|-2588.8894547026|-2588.8894547026|-2588.8894547026|-2588.8894547026|-2588.8894547026|-2588.8894547026|-2588.8894547026|-2588.8894547026|-2588.8894547026||-2588.8894547026|-2588.8894547026|-2596.6271718918|-2607.5968554973|-2607.5968554973|-2607.5968554973|-2607.5968554973|-2615.4131727748|-2637.812308333|-2637.812308333|-2637.812308333|-2653.5378113788|-2653.5378113788|-2653.5378113788|-2653.5378113788|-2653.5378113788|-2653.5378113788|-2653.5378113788|-2653.5378113788|-2653.5378113788|-2653.5378113788|-2653.5378113788|-2653.5378113788|-2653.5378113788|-2653.5378113788|-2653.5378113788|-2653.5378113788|-2653.5378113788|-2653.5378113788|-2653.5378113788|-2653.5378113788|-2653.5378113788|-2692.430901532|2556.2643190963|2556.2643190963|2538.015910107|2524.1843445633|-2580.0713718402|-2580.0713718402|-2580.0713718402|-2580.0713718402|-2580.0713718402|-2580.0713718402|-2580.0713718402|-2580.0713718402|-2580.0713718402|-2580.0713718402|-2580.0713718402|-2580.0713718402|-2580.0713718402||||-2580.0713718402|-2591.5793020446|2507.2291540243|2507.2291540243|2507.2291540243|2507.2291540243|2502.44340003|2502.44340003|2478.5482222556|-2564.309220478|-2564.309220478|-2564.309220478|-2564.309220478|-2564.309220478|-2564.309220478|-2564.309220478|-2564.309220478|-2564.309220478|-2564.309220478|-2564.309220478|-2564.309220478|-2564.309220478|-2564.309220478|-2564.309220478|-2564.309220478|-2564.309220478|-2564.309220478|-2564.309220478|-2564.309220478|-2564.309220478||-2564.309220478|-2584.1286672567|-2584.1286672567|-2613.6650213046|-2613.6650213046|2520.3874879223|2520.3874879223|2520.3874879223|2512.2638754693|2496.4598616325|2480.8442907028|2457.6054221118|2457.6054221118|2457.6054221118|2457.6054221118|2457.6054221118|2448.0615801242|
04655|44223|/equities/nippon-express-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|8367.8448172601|8367.8448172601|8367.8448172601|8367.8448172601|8367.8448172601|8367.8448172601|8367.8448172601|8367.8448172601|8367.8448172601|8367.8448172601|8362.0603067522|8362.0603067522|8362.0603067522|8362.0603067522|8347.1781186136|8309.6979095706|8271.6761448157|8271.6761448157|8271.6761448157|8143.6401609063|8126.6001787848|8052.5001986498|8047.1113318331|7917.5681464812||7829.131273868|7742.0174117787||||7742.0174117787|7742.0174117787|7742.0174117787|7708.3301379985|7708.3301379985|7611.836851548|7611.836851548|7611.836851548|7611.836851548|7611.836851548|7611.836851548|7611.836851548|7611.836851548|7611.836851548|7569.482883013|7569.482883013|7569.482883013|7569.482883013|7569.482883013|7569.482883013|7569.482883013|7569.482883013|7569.482883013|7464.9809811255|-7909.3691794617|-7909.3691794617||-7909.3691794617|-7909.3691794617|-7909.3691794617|-7909.3691794617|-7909.3691794617|-7909.3691794617|-7909.3691794617|-7909.3691794617|-7909.3691794617|-7909.3691794617|-7909.3691794617|7521.033867609|7521.033867609||7521.033867609|7521.033867609|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165||7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7507.4371243165|7475.4347213785|7475.4347213785|7472.1496904205|7406.7341857043||7406.7341857043|7400.1497513747|7400.1497513747|7400.1497513747|7400.1497513747|7400.1497513747|7400.1497513747|7400.1497513747|7400.1497513747|7400.1497513747|-7767.7939162113|-7767.7939162113|-7767.7939162113|-7767.7939162113|-7767.7939162113|-7767.7939162113|-7808.9662773818|-7808.9662773818|-7808.9662773818|-7842.7608362738|-7842.7608362738|-7993.5120403043|-8120.9578225603|-8288.7864695114|-8359.0960772349||-8376.4956413722|8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229||8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229|8037.6496330229|7980.4436564897|7980.4436564897|7980.4436564897|7980.4436564897|-8357.8218575415|-8357.8218575415|-8357.8218575415|-8357.8218575415|-8357.8218575415|-8357.8218575415|-8357.8218575415|-8357.8218575415|-8357.8218575415|-8357.8218575415|-8357.8218575415|-8422.0242861572|7937.941009477|7937.941009477|7937.941009477|7937.941009477|7937.941009477|7937.941009477|7937.941009477|7937.941009477|7937.941009477|7937.941009477|7937.941009477|7937.941009477|7937.941009477|7889.6653079246|7889.6653079246|7889.6653079246|7800.1836754718||||7747.9818616353|7686.0909573726|7598.2646336149|7598.2646336149|7598.2646336149|7598.2646336149|7598.2646336149|7598.2646336149|7598.2646336149|7598.2646336149|7598.2646336149|7598.2646336149|7598.2646336149|7598.2646336149|7598.2646336149|7598.2646336149|7598.2646336149|7598.2646336149|7598.2646336149|7598.2646336149|7598.2646336149|7598.2646336149|7598.2646336149|7598.2646336149|7467.5162595721|-7988.8842371476|-7988.8842371476|-7988.8842371476|-7988.8842371476|-7988.8842371476||-7988.8842371476|-7988.8842371476|-7988.8842371476|-8012.7583174662|-8012.7583174662|7668.0064232288|7668.0064232288|7668.0064232288|7570.5626924764|7525.6946820697|7525.6946820697|7431.4131877403|7431.4131877403|7404.3479863782|7319.2755404202|7307.8676823322|7307.8676823322|
04656|44140|/equities/nippon-kayaku-co.,-ltd.|NIKKE225/TOPIX500|-1325.5574974665|-1330.9527749628|-1338.9475277364|-1349.2194752627|-1353.5949592081|-1353.5949592081|-1353.5949592081|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|1314.3372638762|-1366.932576726|-1366.932576726||-1366.932576726|-1366.932576726||||-1366.932576726|-1366.932576726|-1366.932576726|-1366.932576726|-1366.932576726|-1366.932576726|-1366.932576726|-1366.932576726|-1366.932576726|-1366.932576726|-1377.7028630289|-1386.6976255877|-1396.8584728752|-1406.3468800929|1325.7541759797|1325.7541759797|1325.7541759797|1325.7541759797|1325.7541759797|1325.7541759797|1325.7541759797|1325.7541759797|1325.7541759797|1325.7541759797|1325.7541759797|1325.7541759797||1302.4213066441|1277.2099706212|1277.2099706212|1277.2099706212|1277.2099706212|1277.2099706212|1277.2099706212|1277.2099706212|1277.2099706212|1277.2099706212|1277.2099706212|1277.2099706212|1265.8166340236||1257.2962600262|1256.190288918|-1295.0948645103|-1295.0948645103|-1295.0948645103|-1295.0948645103|-1295.0948645103|-1295.0948645103|-1295.0948645103|-1295.0948645103|-1295.0948645103|-1295.0948645103|-1295.0948645103|-1295.0948645103|-1295.0948645103|-1295.0948645103|-1295.0948645103|-1295.0948645103||-1295.0948645103|-1295.0948645103|-1295.0948645103|-1318.7442939004|-1328.7553011116|-1328.7553011116|-1334.0614456795|1280.6875938386|1280.6875938386|1280.6875938386|1280.6875938386|1280.6875938386|1280.6875938386|1280.6875938386||1280.6875938386|1280.6875938386|1280.6875938386|1280.6875938386|1280.6875938386|1280.6875938386|1280.6875938386|1280.6875938386|1277.6528820428|1274.6143133809|1263.9047926455|1252.4219918283|1250.996657587|1250.4882201563|1250.4882201563|1250.4882201563|1250.4882201563|1250.4882201563|1250.4882201563|1250.4882201563|1250.4882201563|1250.4882201563|1250.4882201563|1250.4882201563|1250.4882201563||1250.4882201563|1250.4882201563|1250.4882201563|1250.4882201563|1250.4882201563|1250.4882201563|1250.4882201563|1250.4882201563|1250.4882201563|1230.0980223959|1215.1644693288|1205.7105214764|1199.1228016404|-1249.4025083783|-1249.4025083783|-1249.4025083783|-1249.4025083783|-1249.4025083783||-1249.4025083783|-1249.4025083783|-1254.1138981981|-1259.0029467738|-1259.0029467738|-1259.0029467738|1210.2894490973|1210.2894490973|1210.2894490973|1210.2894490973|1210.2894490973|1210.2894490973|1210.2894490973|1210.2894490973|1210.2894490973|1210.2894490973|1210.2894490973|1210.2894490973|1210.2894490973|1210.2894490973|1210.2894490973|1210.2894490973|1210.2894490973|1197.5993878859|1188.4715420955|1172.2183801061|-1229.9159095627|-1229.9159095627|-1229.9159095627|-1229.9159095627|-1229.9159095627|-1229.9159095627|-1239.0732328475|-1255.6369253861|-1275.9653399828|-1275.9653399828|1212.1856498088|1212.1856498088|1212.1856498088|1212.1856498088|1212.1856498088|1212.1856498088|1212.1856498088|1212.1856498088|1212.1856498088|1206.022938285|1206.022938285|1206.022938285|1206.022938285|1201.6974462072||||-1250.3426590035|-1250.3426590035|-1250.3426590035|-1250.3426590035|-1259.0473988928|1199.891779008|1194.7686433423|1192.7984926025|1190.4983251139|1183.3870279043|1180.8744754493|1168.8697227769|1168.8697227769|1166.3805721855|1166.3805721855|1166.3805721855|1166.3805721855|1166.3805721855|1166.3805721855|1166.3805721855|1166.3805721855|-1219.776592838|-1219.776592838|-1219.776592838|-1219.776592838|-1219.776592838|-1219.776592838|-1219.776592838|-1219.776592838|-1219.776592838||-1219.776592838|-1224.347645479|-1224.347645479|-1224.9785746654|-1224.9785746654|-1245.1781794826|1205.1096369473|1205.1096369473|1189.9551521637|1183.3946135152|1172.8829039058|1166.7587821176|1163.1956746191|1163.1956746191|1163.1956746191|1163.1956746191|1158.4396384657|
04657|44310|/equities/nippon-light-metal-holdings-co.|NIKKE225/TOPIX500|-1802.5946179864|-1812.8273533183|-1832.4192814647|-1838.5769794052|1737.3647639045|1737.3647639045|1737.3647639045|1737.3647639045|1737.3647639045|1737.3647639045|1737.3647639045|1733.2386265605|1709.9873628451|1695.0474125919|1695.0474125919|1695.0474125919|1695.0474125919|1695.0474125919|1695.0474125919|1695.0474125919|1695.0474125919|1695.0474125919|1688.2749028799|1682.3640776295||1682.3640776295|1666.1099723821||||1666.1099723821|1653.2333026468|1627.5925584965|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1617.0325042266|1600.1406100085|1600.1406100085|1600.1406100085|1600.1406100085|1599.3229000095||1577.661728408|1577.661728408|1577.661728408|1566.6796982312|1552.9774424791|1549.6971583101|1522.3857314556|1515.5174794757|1515.5174794757|1515.5174794757|1515.5174794757|1515.5174794757|1506.6307587027||1506.6307587027|1506.6307587027|1506.6307587027|-1632.5723322335|-1632.5723322335|-1632.5723322335|-1632.5723322335|-1632.5723322335|-1655.8581469261|-1662.8199469099|-1662.8199469099|-1662.8199469099|-1662.8199469099|-1662.8199469099|-1662.8199469099|-1662.8199469099|-1662.8199469099|-1662.8199469099||-1662.8199469099|-1662.8199469099|-1667.299941011|-1725.4999344566|-1785.3332605074|-1792.4814005637|1694.1559926194|1694.1559926194|1694.1559926194|1694.1559926194|1694.1559926194|1694.1559926194|1694.1559926194|1682.2666575548||1682.2666575548|1671.1296195053|1640.8662438948|1626.9069376609|1554.3099282042|1554.3099282042|1554.3099282042|1553.5665868936|1549.1295409928|1533.4772677698|1501.4191864109|1498.7567714827|1498.7567714827|1498.7567714827|1494.3408572031|1491.0402684569|1491.0402684569|1491.0402684569|1491.0402684569|1491.0402684569|1491.0402684569|1491.0402684569|1491.0402684569|1491.0402684569|1491.0402684569||1491.0402684569|1491.0402684569|1491.0402684569|1491.0402684569|1491.0402684569|1491.0402684569|1491.0402684569|1481.9336316188|1449.5373684653|1441.1942820559|1441.1942820559|1433.215868951|1425.73985439|1419.7632615491|1419.7632615491|1419.7632615491|1419.7632615491|1419.7632615491||1419.7632615491|1419.7632615491|1419.7632615491|1419.7632615491|1419.7632615491|1419.7632615491|1419.7632615491|1419.7632615491|1413.7925128323|1402.4361253692|1385.5956948547|1382.3285498386|1380.735327616|1380.735327616|1380.735327616|1380.735327616|1380.735327616|1380.735327616|1380.735327616|1380.735327616|1380.735327616|1365.7614751289|1361.8460834766|1334.0512038629|-1384.7107965834|-1384.7107965834|-1384.7107965834|-1384.7107965834|-1384.7107965834|-1384.7107965834|-1384.7107965834|-1384.7107965834|-1398.6231073149|-1414.6367859055|-1415.6997356858|-1415.6997356858|-1428.6663729842|-1446.851525538|-1450.9401549851|-1450.9401549851|-1452.3223944279|-1453.6521692627|-1453.6521692627|-1453.6521692627|-1453.6521692627|-1453.6521692627|-1454.0325163719|-1454.0325163719|-1454.0325163719|-1454.0325163719||||-1454.0325163719|-1454.0325163719|-1454.0325163719|-1454.0325163719|-1454.0325163719|-1473.9805737466|-1477.2561930518|-1485.1179922797|-1486.0036941725|-1486.0036941725|-1487.4973052013|-1487.4973052013|-1487.4973052013|-1487.4973052013|-1487.4973052013|-1487.4973052013|-1487.4973052013|-1487.4973052013|-1494.774783557|-1516.8053150633|-1518.8541138733|-1518.8541138733|-1518.8541138733|-1518.8541138733|-1518.8541138733|-1518.8541138733|-1518.8541138733|-1518.8541138733|-1518.8541138733|-1518.8541138733||-1518.8541138733|1440.6277576977|1440.6277576977|1440.6277576977|1440.6277576977|1440.6277576977|1440.6277576977|1440.6277576977|1440.6277576977|1440.6277576977|1437.3220587001|1437.3220587001|1437.3220587001|1437.3220587001|1437.3220587001|1437.3220587001|-1497.0141161736|
04658|946155|/equities/nippon-paint-holdings-co-ltd|TOPIX500/EAFAGROWTH|1111.0894923723|1111.0894923723|1111.0894923723|1111.0894923723|1111.0894923723|1111.0894923723|1111.0894923723|1111.0894923723|1111.0894923723|1095.2105470804|1086.3329983409|1086.3329983409|1086.3329983409|1086.3329983409|1086.3329983409|1086.3329983409|1086.3329983409|1086.3329983409|1086.3329983409|1086.3329983409|1083.2475288159|1083.2475288159|1079.8103961809|1079.8103961809||1079.8103961809|1076.1702421987||||-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1143.6370042882|-1168.1522269869|-1178.0858077632|1105.0904088352|1105.0904088352|1105.0904088352|1105.0904088352||1098.0448987058|1096.3276652286|1082.6593487361|1082.6593487361|1082.6593487361|1057.454831929|990.45349620868|990.45349620868|984.14277356519|978.85308173911|973.89894614418|973.89894614418|973.89894614418||-1031.1994079302|-1031.1994079302|-1031.1994079302|-1031.1994079302|-1031.1994079302|-1031.1994079302|-1031.1994079302|-1031.1994079302|-1031.1994079302|-1034.3104756353|-1048.7616531581|-1063.4460423719|-1063.4460423719|-1063.4460423719|-1063.4460423719|-1063.4460423719|-1063.4460423719|-1063.4460423719||-1063.4460423719|-1063.4460423719|-1063.4460423719|-1078.351166329|-1097.6068460513|-1097.7298289459|-1108.3386988288|-1117.0152209209|-1127.1280232454|-1159.6144702727|-1168.4327447474|1111.5273509667|1111.5273509667|1111.5273509667||1111.5273509667|1111.5273509667|1111.5273509667|1111.5273509667|1111.5273509667|1111.5273509667|1111.5273509667|1096.9470566297|1085.4133962552|1069.8759958391|-1166.1708706345|-1166.1708706345|-1166.1708706345|-1166.1708706345|-1166.1708706345|-1166.1708706345|-1174.6524288539|-1174.6524288539|-1174.6524288539|-1187.7249209488|-1195.8054677209|-1199.2282974676|-1233.7536638529|-1253.5596265033|-1272.1218072259||1208.1459269375|1208.1459269375|1208.1459269375|1208.1459269375|1208.1459269375|1208.1459269375|1208.1459269375|1208.1459269375|1195.6621410417|1176.944001286|1176.944001286|1156.6777793654|1156.6777793654|-1217.6461008499|-1217.6461008499|-1217.6461008499|-1217.6461008499|-1217.6461008499||-1217.6461008499|-1217.6461008499|-1217.6461008499|-1217.6461008499|-1217.6461008499|-1217.6461008499|-1229.0234453887|1155.325273423|1155.325273423|1155.325273423|1155.325273423|1155.325273423|1155.325273423|1155.325273423|1155.325273423|1155.325273423|1155.325273423|1155.325273423|1155.325273423|1155.325273423|1155.325273423|1155.325273423|1155.325273423|1127.5003038034|1097.5836708926|1083.0651898807|1068.1407566037|1068.1407566037|1068.1407566037|-1172.3398121698|-1172.3398121698|-1172.3398121698|-1175.4331246331|-1178.4812495923|-1216.445987151|-1216.445987151|-1225.2733190567|-1253.8592433963|-1290.3436037737|1186.3652673189|1186.3652673189|1186.3652673189|1186.3652673189|1186.3652673189|1186.3652673189|1186.3652673189|1182.0764629156|1182.0764629156|1182.0764629156|1182.0764629156||||1176.9182921285|-1250.9486187818|-1250.9486187818|-1250.9486187818|-1250.9486187818|-1250.9486187818|-1250.9486187818|-1250.9486187818|-1250.9486187818|-1250.9486187818|-1250.9486187818|-1250.9486187818|-1250.9486187818|-1250.9486187818|-1250.9486187818|-1250.9486187818|-1250.9486187818|-1250.9486187818|-1250.9486187818|-1250.9486187818|-1250.9486187818|-1250.9486187818|-1250.9486187818|-1250.9486187818|-1250.9486187818|-1250.9486187818|-1250.9486187818|-1250.9486187818|-1250.9486187818|-1250.9486187818||-1250.9486187818|-1250.9486187818|-1250.9486187818|-1250.9486187818|-1250.9486187818|1166.0789408499|1166.0789408499|1166.0789408499|1166.0789408499|1166.0789408499|1166.0789408499|1166.0789408499|1166.0789408499|1166.0789408499|1166.0789408499|1166.0789408499|1166.0789408499|
04659|44289|/equities/nippon-paper-industries-co.,-ltd.|NIKKE225/TOPIX500|1311.164739315|1311.164739315|1311.164739315|1311.164739315|1311.164739315|1311.164739315|1311.164739315|1311.164739315|1311.164739315|1311.164739315|1311.164739315|1268.7941547944|1243.6089838626|1243.6089838626|1243.6089838626|1243.6089838626|1243.6089838626|1243.6089838626|1243.6089838626|1243.6089838626|1243.6089838626|1243.6089838626|1239.4046891302|1239.4046891302||1239.4046891302|1239.4046891302||||1239.4046891302|1239.4046891302|1239.4046891302|1239.4046891302|1239.4046891302|1239.4046891302|1239.4046891302|1239.4046891302|1239.4046891302|1239.4046891302|1239.4046891302|1239.4046891302|1239.4046891302|1239.4046891302|1239.4046891302|1231.6348753802|1231.6348753802|1231.6348753802|1231.6348753802|1231.6348753802|1231.6348753802|1231.6348753802|1231.6348753802|1231.6348753802|1231.6348753802|1231.6348753802||1231.6348753802|1195.594305978|-1329.3537504099|-1329.3537504099|-1329.3537504099|-1329.3537504099|-1329.3537504099|-1329.3537504099|-1329.3537504099|-1329.3537504099|-1339.6152782333|-1367.1611281463|1262.2339038843||1262.2339038843|1262.2339038843|1262.2339038843|1262.2339038843|1262.2339038843|1262.2339038843|1262.2339038843|1262.2339038843|1262.2339038843|1262.2339038843|1262.2339038843|1262.2339038843|1262.2339038843|1262.2339038843|1262.2339038843|1262.2339038843|1262.2339038843|1254.982115427||-1375.7975097024|-1375.7975097024|-1375.7975097024|-1420.3861218915|1318.0279535095|1318.0279535095|1318.0279535095|1308.3554981599|1308.3554981599|1304.4920715743|1304.4920715743|1304.4920715743|1304.4920715743|1300.5467461937||1287.9963846597|1255.9959829552|1241.2177588391|-1335.7053893195|-1335.7053893195|-1335.7053893195|-1335.7053893195|-1335.7053893195|-1335.7053893195|-1335.7053893195|-1335.7053893195|-1335.7053893195|-1335.7053893195|-1335.7053893195|-1335.7053893195|-1335.7053893195|-1335.7053893195|-1335.7053893195|-1335.7053893195|-1346.7906040982|-1346.7906040982|-1346.8784489979|-1384.4760544422|-1400.1400604913|-1404.7716796189||-1404.7716796189|-1438.7057773073|1286.3425369754|1286.3425369754|1286.3425369754|1286.3425369754|1286.3425369754|1286.3425369754|1286.3425369754|1244.6028188615|1232.5586876239|1201.6763195821|1194.3070217579|1172.0078019533|1167.8699084743|1167.8699084743|1167.8699084743|1167.8699084743||1167.8699084743|1167.8699084743|1167.8699084743|1167.8699084743|1167.8699084743|1167.8699084743|1167.8699084743|1167.8699084743|1167.8699084743|1167.8699084743|1167.8699084743|1167.8699084743|1167.8699084743|1167.8699084743|1167.8699084743|1167.8699084743|1167.8699084743|1167.8699084743|1167.8699084743|1167.8699084743|1167.8699084743|1167.8699084743|1167.8699084743|1167.8699084743|1152.9665649715|-1226.616030291|-1226.616030291|-1226.616030291|-1226.616030291|-1226.616030291|-1226.616030291|-1226.616030291|1127.4055515268|1127.4055515268|1127.4055515268|1127.4055515268|1127.4055515268|1127.4055515268|1109.4506128076|1061.9280030599|1061.9280030599|1061.9280030599|1061.9280030599|1058.6977811777|1056.799729849|1056.799729849|1049.0634154307|1049.0634154307|1049.0634154307|1030.6815727008||||1028.7919810492|1028.7919810492|1028.7919810492|1028.7919810492|1028.7919810492|1028.7919810492|-1078.2020378959|-1078.2020378959|-1078.2020378959|-1078.2020378959|-1078.2020378959|-1078.2020378959|-1078.2020378959|-1078.2020378959|-1078.2020378959|-1078.2020378959|-1078.2020378959|-1078.2020378959|-1078.2020378959|-1078.2020378959|-1078.2020378959|-1078.2020378959|-1078.2020378959|-1078.2020378959|-1078.2020378959|-1078.2020378959|-1082.5578198844|-1083.1578023264|-1083.1578023264|-1083.6753359182||-1085.2503732425|-1095.611525825|-1100.763159913|1013.4747229844|1013.4747229844|1013.4747229844|1013.4747229844|1008.8756907811|1008.8756907811|1008.8756907811|1008.8756907811|1008.8756907811|1008.8756907811|1006.8218404705|1006.8218404705|984.41315607828|979.97140751479|
04660|952089|/equities/nippon-shinyaku|TOPIX500/EAFAGROWTH|4998.9498602947|4998.9498602947|4998.9498602947|4998.9498602947|4998.9498602947|4998.9498602947|4998.9498602947|4998.9498602947|4998.9498602947|4998.9498602947|4998.9498602947|4998.9498602947|4998.9498602947|4952.1665114386|4935.3807224939|4935.3807224939|4935.3807224939|4935.3807224939|4935.3807224939|4935.3807224939|4935.3807224939|4934.3465709801|4934.3465709801|4913.8295233112||4885.4772481236|4816.3636090262||||-5192.988783682|-5192.988783682|-5192.988783682|-5192.988783682|-5239.5463424994|-5239.5463424994|-5239.5463424994|-5244.9853806576|-5244.9853806576|-5244.9853806576|-5305.9282007306|-5391.0286428773|-5391.0286428773|-5392.7267196016|-5392.7267196016|-5411.307466224|-5535.6749624711|-5572.3610694124|-5618.2345215693|-5637.816135077|-5709.2174507124|-5709.2174507124|-5734.6860563471|-5779.9845070523|-5822.9827856137|-5877.0394174561||-5877.0394174561|-5877.0394174561|-5877.0394174561|-5877.0394174561|-5926.099352729|-5974.536237937|-5974.536237937|5666.740306467|5666.740306467|5666.740306467|5666.740306467|5666.740306467|5666.740306467||5666.740306467|5666.740306467|5666.740306467|-5839.8996594811|-5851.1168635569|-5851.1168635569|-5947.9471323836|-5947.9471323836|-5947.9471323836|-5947.9471323836|-6096.6634804262|-6149.4594226958|-6215.3993585509|-6295.6659539455|-6364.7848311392|-6364.7848311392|-6364.7848311392|-6364.7848311392||-6364.7848311392|-6364.7848311392|-6462.7053679325|-6642.1170754805|6220.4480701796|6220.4480701796|6220.4480701796|6220.4480701796|6220.4480701796|6220.4480701796|6220.4480701796|6220.4480701796|6220.4480701796|6220.4480701796||6166.9297162711|6166.9297162711|6159.865365449|6159.865365449|6159.865365449|6159.865365449|6118.1281838323|6032.3646487025|6002.2711230487|6002.2711230487|6002.2711230487|5885.412358943|5863.12484327|5790.5677077408|5790.5677077408|5753.7687749886|5753.7687749886|5730.1404629489|5730.1404629489|-6144.1228217436|-6144.1228217436|-6144.1228217436|5727.4028508318|5727.4028508318|5727.4028508318||5599.3365009243|5561.8183343603|5501.496688107|5501.496688107|5501.496688107|5501.496688107|5501.496688107|5473.2740978967|-5763.3861010917|-5763.3861010917|-5763.3861010917|-5763.3861010917|-5763.3861010917|-5763.3861010917|-5763.3861010917|-5763.3861010917|-5763.3861010917|-5763.3861010917||-5763.3861010917|-5763.3861010917|-5763.3861010917|-5826.0401123241|-5835.6001248046|-5896.3334720051|-6040.0371911167|-6111.3191012408|-6136.5212236009|-6306.3013595566|-6358.7792883962|-6450.4620844397|-6450.4620844397|-6506.6245382664|-6559.9161536293|-6702.7957262548|6262.1848685567|6262.1848685567|6262.1848685567|6262.1848685567|6262.1848685567|6262.1848685567|6262.1848685567|6262.1848685567|6262.1848685567|6262.1848685567|6262.1848685567|6262.1848685567|6262.1848685567|6262.1848685567|6262.1848685567|6262.1848685567|6262.1848685567|6262.1848685567|6262.1848685567|6262.1848685567|6262.1848685567|6175.0430476008|6175.0430476008|6068.9367195565|6031.6072970596|6031.6072970596|6031.6072970596|5923.6504090945|5923.6504090945|5923.6504090945|5923.6504090945|5923.6504090945|5923.6504090945|5893.1898615837||||5893.1898615837|5893.1898615837|5876.9406178919|5876.9406178919|5876.9406178919|5876.9406178919|5876.9406178919|5876.9406178919|5876.9406178919|5876.9406178919|5876.9406178919|5876.9406178919|5876.9406178919|5531.045130991|5513.3834788789|5498.8710566154|5498.8710566154|5498.8710566154|5498.8710566154|5498.8710566154|5498.8710566154|5498.8710566154|5494.9939896592|5494.9939896592|5494.9939896592|5494.9939896592|5493.3266551768|5461.4083061411|5461.4083061411|5461.4083061411||5376.0092290456|5302.2324767174|-5753.0750258696|-5875.3395381106|-5875.3395381106|-6006.4883756784|-6113.3204174205|-6227.8029844697|-6227.8029844697|-6269.7810938553|-6280.7353825175|-6280.7353825175|-6280.7353825175|-6364.705980575|-6405.3777537963|-6405.3777537963|-6507.086393107|
04661|946133|/equities/nippon-shokubai-co-ltd|TOPIX500|5422.1388060792|5422.1388060792|5422.1388060792|5422.1388060792|5422.1388060792|5422.1388060792|5422.1388060792|5422.1388060792|5422.1388060792|5422.1388060792|5422.1388060792|5422.1388060792|5422.1388060792|5422.1388060792|5422.1388060792|5422.1388060792|5422.1388060792|5422.1388060792|5422.1388060792|5422.1388060792|5422.1388060792|5422.1388060792|5388.4875623102|5385.6528470113||5340.5031633459|5277.225737051||||5264.6397078345|-5413.9636107166|-5413.9636107166|-5413.9636107166|-5413.9636107166|-5413.9636107166|-5413.9636107166|-5413.9636107166|-5413.9636107166|-5413.9636107166|-5421.857490695|-5421.857490695|-5421.857490695|-5441.1749896611|-5445.2098637791|-5445.2098637791|-5468.0109597546|-5485.8900737711|-5485.8900737711|-5507.2109483306|-5507.2109483306|-5507.2109483306|-5507.2109483306|-5507.2109483306|-5507.2109483306|-5507.2109483306||-5507.2109483306|-5507.2109483306|-5507.2109483306|-5507.2109483306|-5573.0121648118|-5616.0690720131|-5624.2989689034|-5654.2210765593|-5675.0789739548|-5676.6433043942|-5676.7703382158|5396.0489651656|5396.0489651656||5344.3877390729|5341.0419323033|5268.2132581147|-5550.9503712126|-5550.9503712126|-5550.9503712126|-5550.9503712126|-5550.9503712126|-5550.9503712126|-5550.9503712126|-5550.9503712126|-5550.9503712126|-5550.9503712126|-5550.9503712126|-5550.9503712126|-5550.9503712126|-5550.9503712126|-5550.9503712126||-5550.9503712126|-5550.9503712126|-5550.9503712126|-5627.8337457918|-5707.7597175464|-5740.3996861627|5457.4160621219|5457.4160621219|5457.4160621219|5457.4160621219|5457.4160621219|5457.4160621219|5457.4160621219|5457.4160621219||5457.4160621219|5457.4160621219|5457.4160621219|5457.4160621219|5457.4160621219|5457.4160621219|5457.4160621219|5388.5568668171|5388.5568668171|5379.2854075746|-5624.8590852627|-5624.8590852627|-5624.8590852627|-5624.8590852627|-5624.8590852627|-5624.8590852627|-5624.8590852627|-5624.8590852627|-5624.8590852627|-5624.8590852627|-5628.8434280696|5271.3935547861|5271.3935547861|5271.3935547861|5271.3935547861||5271.3935547861|5271.3935547861|5271.3935547861|5271.3935547861|-5493.0302718719|-5493.0302718719|-5493.0302718719|-5493.0302718719|-5493.0302718719|-5493.0302718719|-5493.0302718719|-5493.0302718719|-5493.0302718719|-5493.0302718719|-5493.0302718719|-5493.9712812611|-5493.9712812611|-5493.9712812611||-5493.9712812611|-5493.9712812611|-5513.6347569568|-5563.5386188408|-5577.1773072109|-5577.1773072109|-5583.38832607|-5583.38832607|-5583.38832607|-5583.38832607|-5583.38832607|-5583.38832607|-5583.38832607|-5583.38832607|-5583.38832607|-5590.1536956333|5332.718665366|5332.718665366|5332.718665366|5332.718665366|5332.718665366|5332.718665366|5332.718665366|5265.1318504067|5222.4242782296|5178.5825313662|-5404.2886366894|-5404.2886366894|-5404.2886366894|-5404.2886366894|-5404.2886366894|-5404.2886366894|-5404.2886366894|-5443.654040766|-5464.6156008511|-5473.7865178951|-5473.7865178951|-5473.7865178951|-5473.7865178951|-5473.7865178951|-5473.7865178951|-5473.7865178951|-5473.7865178951|-5473.7865178951|-5473.7865178951|-5538.6516865501|-5549.7946599257|-5549.7946599257|-5549.7946599257|-5549.7946599257||||-5549.7946599257|-5549.7946599257|-5549.7946599257|-5549.7946599257|-5549.7946599257|-5549.7946599257|-5549.7946599257|-5549.7946599257|-5549.7946599257|-5549.7946599257|-5549.7946599257|-5549.7946599257|-5549.7946599257|-5549.7946599257|-5549.7946599257|-5549.7946599257|-5549.7946599257|-5549.7946599257|-5549.7946599257|-5549.7946599257|-5549.7946599257|-5549.7946599257|-5549.7946599257|-5549.7946599257|-5549.7946599257|-5549.7946599257|-5549.7946599257|-5549.7946599257|-5549.7946599257|-5785.6991219831||-5785.6991219831|-5785.6991219831|-5814.6656910924|-5868.2292482622|-5868.2292482622|5723.0600161013|5723.0600161013|5723.0600161013|5641.7333512236|5598.0370569151|5493.930063239|5489.5032316196|5489.5032316196|5489.5032316196|5489.5032316196|5489.5032316196|5473.4132120982|
04662|44280|/equities/nippon-steel-sumitomo-metal-corp.|TOPIX500/EAFAVALUE|3454.5676780205|3454.5676780205|3384.5763315559|3384.5763315559|3384.5763315559|3384.5763315559|3384.5763315559|3379.3349772296|3379.3349772296|3332.8166413662|3293.4629348513|3284.2228187261|3284.2228187261|3284.2228187261|3254.8788579882|3254.8788579882|3254.8788579882|3254.8788579882|3207.1431755424|3176.4961255726|3176.4961255726|3176.4961255726|3145.9302134055|3145.9302134055||3145.9302134055|-3367.8595515495||||-3367.8595515495|-3367.8595515495|-3367.8595515495|-3367.8595515495|-3374.3002363283|-3374.3002363283|-3374.3002363283|-3374.3002363283|-3374.3002363283|-3424.5757699977|-3424.5757699977|-3424.5757699977|-3481.9175222197|-3536.3319920709|-3536.3319920709|-3536.3319920709|3314.407810723|3314.407810723|3314.407810723|3314.407810723|3314.407810723|3314.407810723|3314.407810723|3314.407810723|3305.5642341367|3250.3491490408||3221.3664595895|3221.3664595895|3221.3664595895|3185.0738439884|-3381.123671334|-3381.123671334|-3381.123671334|-3381.123671334|-3381.123671334|-3381.123671334|-3381.123671334|-3381.123671334|-3381.123671334||-3381.123671334|-3381.123671334|-3381.123671334|-3381.123671334|-3381.123671334|-3381.123671334|-3381.123671334|-3381.123671334|-3389.1929681489|-3434.4366312766|-3447.5407014184|-3471.0537742365|-3471.0537742365|-3471.0537742365|-3472.1153047073|-3534.8503385636|-3570.7596228679|-3570.7596228679||-3570.7596228679|-3570.7596228679|-3573.3440254088|-3675.4933615653|-3765.7704017393|-3791.1893352658|3560.5562578615|3560.5562578615|3560.5562578615|3560.5562578615|3560.5562578615|3560.5562578615|3546.8402865128|3496.3225405697||3462.9694895219|3443.1931559078|3443.1931559078|3443.1931559078|3443.1931559078|3443.1931559078|3443.1931559078|3443.1931559078|3407.1211801331|3407.1211801331|3317.801311259|3278.55701251|3271.5077916778|3254.7864351975|3219.4849279973|3202.6866394724|3202.6866394724|3202.6866394724|3202.6866394724|3202.6866394724|3202.6866394724|3202.6866394724|3202.6866394724|3202.6866394724|3202.6866394724||3202.6866394724|3202.6866394724|3176.2629327471|3166.4588141635|3111.3134646601|3111.3134646601|3111.3134646601|3111.3134646601|3060.4038496223|3025.3874686695|3025.3874686695|3021.1527429661|3002.7808255179|2983.7009172421|2930.0565747135|2905.0628607928|2879.6404230511|2879.6404230511||2879.6404230511|2879.6404230511|2879.6404230511|2879.6404230511|2879.6404230511|2879.6404230511|2879.6404230511|2879.6404230511|2872.8647198162|2872.8647198162|2827.7107997957|2825.2492150372|2825.2492150372|2825.2492150372|2825.2492150372|2825.2492150372|2825.2492150372|2825.2492150372|2825.2492150372|2825.2492150372|2825.2492150372|2825.2492150372|2789.6935722636|-2935.8453750072|-2935.8453750072|-2935.8453750072|-2935.8453750072|-2935.8453750072|-2935.8453750072|-2935.8453750072|-2935.8453750072|-2935.8453750072|-2960.4115277858|-2998.3227404469|-2998.3227404469|-2998.3227404469|-3035.5252671632|-3056.750296848|-3057.3769096889|-3057.3769096889|-3072.4103699436|-3072.4103699436|-3072.4103699436|-3120.4281888262|-3145.4757653625|-3148.3619615138|-3150.6244016821|-3259.8048907578|2876.1612324913|-3012.4842555593||||-3012.4842555593|-3012.4842555593|-3012.4842555593|-3012.4842555593|-3012.4842555593|-3099.8158395104|-3127.8787105671|-3152.5219684823|-3152.5219684823|-3152.5219684823|-3152.5219684823|-3152.5219684823|-3152.5219684823|-3152.5219684823|-3152.5219684823|-3152.5219684823|-3152.5219684823|-3152.5219684823|-3164.4132983136|-3197.2757342438|-3197.2757342438|-3197.2757342438|-3197.2757342438|-3197.2757342438|-3224.056371382|-3234.4515237578|-3240.1961375087|-3246.0942501276|-3246.0942501276|-3246.0942501276||-3246.0942501276|-3274.5947532439|-3274.5947532439|3041.3789001611|3041.3789001611|3041.3789001611|3041.3789001611|3041.3789001611|2995.6987779567|2964.2515777244|2964.2515777244|2939.6128641382|2906.4421035485|2906.4421035485|2906.4421035485|2906.4421035485|2882.6729815481|
04663|44109|/equities/nippon-suisan-kaisha,-ltd.|NIKKE225/TOPIX500|836.96582174567|836.96582174567|836.96582174567|782.24853353475|782.24853353475|775.35947153276|769.32160994417|762.62960186939|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698||-800.41525656698|-800.41525656698||||-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-800.41525656698|-807.92808455359|-822.80900318237|764.10599415134|764.10599415134|764.10599415134|752.30666491533|734.36295559169|716.67551435101|709.83946242452|706.61740683099|706.61740683099|706.61740683099|706.61740683099|706.61740683099|706.61740683099|-744.493698169|-744.493698169||-744.493698169|-744.493698169|-744.493698169|-744.493698169|-744.493698169|-744.493698169|-744.493698169|-744.493698169|-744.493698169|-744.493698169|-744.493698169|-744.493698169|-768.82077031798||702.39358853558|699.72065596292|686.07849645294|-728.90688686618|-728.90688686618|-728.90688686618|-728.90688686618|-728.90688686618|-728.90688686618|-728.90688686618|-728.90688686618|-732.11876318465|-736.21528225486|-737.62498832451|-737.62498832451|-737.62498832451|-737.62498832451|-737.62498832451||-737.62498832451|-737.62498832451|-737.62498832451|-754.61663199251|-771.77235458301|-771.77235458301|734.42627850383|734.42627850383|734.42627850383|734.42627850383|734.42627850383|734.42627850383|734.42627850383|734.42627850383||734.42627850383|731.93133970025|731.93133970025|731.93133970025|731.93133970025|731.93133970025|731.93133970025|731.93133970025|731.93133970025|731.93133970025|731.93133970025|731.93133970025|731.93133970025|731.93133970025|731.93133970025|731.93133970025|731.93133970025|725.92607391072|725.92607391072|725.92607391072|725.92607391072|725.92607391072|725.92607391072|725.92607391072|725.92607391072||717.24563225323|712.85571657059|712.85571657059|697.81192086403|653.28889356073|653.28889356073|653.28889356073|653.28889356073|653.28889356073|653.28889356073|653.28889356073|653.28889356073|653.28889356073|653.28889356073|653.28889356073|653.28889356073|653.28889356073|653.28889356073||653.28889356073|653.28889356073|653.28889356073|640.48209174934|636.08459517797|636.08459517797|636.08459517797|636.08459517797|636.08459517797|636.08459517797|636.08459517797|636.08459517797|636.08459517797|636.08459517797|636.08459517797|636.08459517797|636.08459517797|633.09957257731|626.7883611312|626.7883611312|621.72513410958|621.72513410958|620.94459006425|616.40188021876|616.40188021876|616.40188021876|613.20110673348|613.20110673348|610.7456958497|608.23332675661|608.23332675661|608.23332675661|608.23332675661|608.23332675661|608.23332675661|608.23332675661|608.23332675661|608.23332675661|608.23332675661|600.25925195179|596.36686778203|596.36686778203|596.36686778203|596.36686778203|589.62985309114|576.70469911773|576.70469911773|576.70469911773|576.70469911773|576.05377108056||||576.05377108056|576.05377108056|569.61530120062|563.63000148225|563.63000148225|563.15432281759|563.15432281759|561.33249730567|561.33249730567|556.36944145074|555.96604605638|546.24203216837|546.24203216837|539.26892463152|537.52102736836|-557.04056938344|-557.04056938344|-557.04056938344|-557.04056938344|-557.04056938344|-557.04056938344|-557.04056938344|-557.04056938344|-557.04056938344|-557.04056938344|-557.04056938344|-557.04056938344|-557.04056938344|-557.04056938344|-557.04056938344||-557.04056938344|-559.389147056|-559.389147056|-559.389147056|-559.389147056|539.15537400494|539.15537400494|538.56152667215|532.84614074683|530.63257868105|530.63257868105|530.63257868105|530.63257868105|530.63257868105|530.63257868105|528.48064297894|526.44532644574|
04664|44263|/equities/nippon-telegraph---telephone-corp|NIKKE225/TOPIX500/EAFAVALUE|-188.76761722425|-190.22114680554|-190.22114680554|-191.87477625641|-191.87477625641|-191.87477625641|-191.87477625641|-191.87477625641|-191.87477625641|-191.87477625641|-192.37752171394|183.60064995441|183.60064995441|183.60064995441|182.41183887757|181.24443219932|181.24443219932|181.24443219932|179.87158726357|176.51287066829|175.30319115731|173.80910213362|170.79344206795|168.642714087||-174.30604154778|-174.30604154778||||-174.30604154778|-174.30604154778|-174.30604154778|-174.30604154778|-174.30604154778|-174.30604154778|-174.30604154778|-174.30604154778|-174.30604154778|-174.52893895256|-175.66548484285|-176.70054651322|-176.90642601619|-176.90642601619|-176.90642601619|-176.90642601619|-176.90642601619|-176.90642601619|-176.90642601619|-178.32936071433|-178.51955293217|-178.51955293217|-178.51955293217|-178.51955293217|-178.51955293217|-178.51955293217||-178.51955293217|-178.51955293217|-178.51955293217|-178.51955293217|-178.51955293217|-178.51955293217|-178.51955293217|-178.51955293217|-178.51955293217|-178.51955293217|-179.78283557404|-180.47875199586|-180.47875199586||-180.47875199586|-180.47875199586|-180.47875199586|-180.47875199586|-180.47875199586|-180.47875199586|-180.47875199586|-180.47875199586|-180.92591996685|-180.92591996685|-180.92591996685|-180.98991972092|-181.88879867266|-182.35648268312|-182.35648268312|-182.35648268312|-182.35648268312|-182.35648268312||-182.35648268312|-182.35648268312|-182.35648268312|-184.02386727432|-184.15907569763|-184.15907569763|-184.15907569763|-184.15907569763|-184.15907569763|-184.15907569763|-184.15907569763|-184.15907569763|-184.15907569763|-184.15907569763||-184.15907569763|-184.15907569763|-184.15907569763|-184.15907569763|-184.15907569763|-184.15907569763|-184.15907569763|-184.15907569763|-185.43230497436|-186.84700247531|-188.08000105493|-189.06111821723|-190.3401318611|-191.36680910999|-193.51312174195|-194.56458446045|-197.56064533149|-199.06183119786|-201.30758530313|-204.93620911366|-208.70135074994|-214.66261499613|-219.56400530305|-226.56001199579|-233.61112460931||-238.69569587531|-245.8618863404|-252.76320026321|-260.11466797637|-270.1774203915|-282.41379670507|-297.03199650851|-312.71888094044|-330.03764650663|-344.61960519509|-365.53289873022|-387.85877738416|-416.643092425|-443.51454171355|-472.52170996329|-503.80190335006|-539.70767445796|-580.57519282493||-626.58353910615|-677.12615490147|-734.51795175549|-798.40328193237|-870.12031359727|-946.36701917709|-1032.8633493854|-1130.1648299378|-1237.6331498007|-1357.4479447316|-1486.2866084786|-1634.6462313038|4123.0041840494|3991.0602044993|-4163.0389348314|-4163.0389348314|-4163.0389348314|-4163.0389348314|-4163.0389348314|-4163.0389348314|-4163.0389348314|-4163.0389348314|-4163.0389348314|-4163.0389348314|-4163.0389348314|-4163.0389348314|-4163.0389348314|-4163.0389348314|-4163.0389348314|-4163.0389348314|-4163.0389348314|-4163.0389348314|-4163.0389348314|-4216.9877053682|-4264.4307837424|-4287.4230930472|4090.9709732053|4090.9709732053|4090.9709732053|4090.9709732053|4090.9709732053|4090.9709732053|4090.9709732053|4090.9709732053|4090.9709732053|4090.9709732053|4090.9709732053|4090.9709732053|4090.9709732053|4090.9709732053||||4090.9709732053|4053.3010813392|4018.1123125991|3972.7914584435|3969.1571760483|3959.6190844981|3926.6968975737|3926.6968975737|3926.6968975737|3926.6968975737|3916.5351247761|3916.5351247761|3916.5351247761|3916.5351247761|3916.5351247761|3916.5351247761|3916.5351247761|3916.5351247761|3916.5351247761|3916.5351247761|3916.5351247761|3916.5351247761|3916.5351247761|3916.5351247761|3916.5351247761|3916.5351247761|3916.5351247761|3916.5351247761|3916.5351247761|3916.5351247761||3916.5351247761|3916.5351247761|3916.5351247761|3916.5351247761|3916.5351247761|3916.5351247761|3916.5351247761|3916.5351247761|3886.3723608623|3857.7313097066|3857.7313097066|3851.9604730082|3851.9604730082|3851.9604730082|3851.9604730082|3851.9604730082|3848.461554195|
04665|946325|/equities/nippon-television-holdings-inc|TOPIX500|1990.0195882078|1990.0195882078|1990.0195882078|1990.0195882078|1990.0195882078|1929.2439868976|1633.0488743306|1628.3850180877|1628.3850180877|1628.3850180877|1628.3850180877|1628.3850180877|1617.2889089864|1608.0710099849|1605.6581466009|1605.6581466009|1605.6581466009|1605.6581466009|1602.7034962232|1559.4205513592|1555.9019152582|1555.9019152582|1518.2243502869|1473.193722541||1459.8213522181|1459.8213522181||||1459.8213522181|1459.8213522181|1459.8213522181|1459.8213522181|1459.8213522181|1459.8213522181|1459.8213522181|1459.8213522181|1459.8213522181|1459.8213522181|1459.8213522181|1459.8213522181|1459.8213522181|-1499.5374979897|-1499.5374979897|-1499.5374979897|-1499.5374979897|-1499.5374979897|-1499.5374979897|-1499.5374979897|-1499.5374979897|-1499.5374979897|-1499.5374979897|-1499.5374979897|-1499.5374979897|-1499.5374979897||-1499.5374979897|-1499.5374979897|-1516.9861088775|-1522.4845654194|-1526.5384060216|-1531.3931765924|-1531.3931765924|-1531.3931765924|-1531.3931765924|-1531.3931765924|-1531.3931765924|-1531.3931765924|-1531.3931765924||-1531.3931765924|-1531.3931765924|-1531.3931765924|-1531.3931765924|-1541.992418436|-1545.9180640272|-1545.9180640272|-1545.9180640272|-1545.9180640272|-1545.9180640272|-1545.9180640272|-1545.9180640272|-1545.9180640272|-1545.9180640272|-1545.9180640272|-1545.9180640272|-1545.9180640272|-1545.9180640272||-1545.9180640272|-1545.9180640272|-1559.8534044747|-1599.9760049719|1495.2010364862|1495.2010364862|1495.2010364862|1495.2010364862|1495.2010364862|1495.2010364862|1495.2010364862|1366.638639668|1366.638639668|1366.638639668||1366.638639668|1344.7373774089|1336.9597251962|1336.9597251962|1315.9440656558|1315.9440656558|1315.9440656558|1315.9440656558|1315.9440656558|1315.9440656558|1310.868850696|1310.868850696|1310.868850696|1310.868850696|1310.868850696|1310.868850696|1310.868850696|1310.868850696|1310.868850696|1310.868850696|1310.868850696|1310.868850696|1310.868850696|1308.0819144396|1308.0819144396||1307.3467703745|-1378.970933738|-1378.970933738|-1378.970933738|-1378.970933738|-1378.970933738|-1378.970933738|-1378.970933738|-1378.970933738|-1378.970933738|-1378.970933738|-1378.970933738|-1378.970933738|-1378.970933738|-1378.970933738|-1378.970933738|-1378.970933738|-1378.970933738||-1378.970933738|-1378.970933738|-1380.4677041533|-1384.8370982845|1331.1932591703|1331.1932591703|1331.1932591703|1331.1932591703|1331.1932591703|1318.020287967|1303.0225421855|1297.836471834|1297.836471834|1288.9519503895|1288.9519503895|1288.9519503895|1286.4466115439|1271.9587796838|1271.9587796838|1271.8430885376|1268.7700983751|1266.284072068|1266.284072068|1259.7600800756|1255.4834223062|1243.9728015175|1243.9728015175|1243.9728015175|1238.7441994043|1238.7441994043|1237.2920863274|1237.2920863274|1237.2920863274|1237.2920863274|1237.2920863274|1237.2920863274|1237.2920863274|1237.2920863274|1237.2920863274|1231.4912070304|1228.6013411449|1201.4459346054|1190.2732606727|1189.6685899384|1189.6685899384|1189.6685899384|1189.6685899384|1189.6685899384|1175.4650999315|1175.1834443684||||1169.3149381871|1166.7388202079|1158.9320224532|1140.6893312115|1140.6893312115|1140.6893312115|1129.7275693969|1129.7275693969|1114.2528548855|1105.8664092961|1105.8664092961|1105.8664092961|1105.8664092961|1105.8664092961|1105.8664092961|1105.8664092961|1105.8664092961|1105.8664092961|1105.8664092961|1105.8664092961|1105.8664092961|1105.8664092961|1105.8664092961|1105.8664092961|1105.8664092961|1105.8664092961|1105.8664092961|1105.8664092961|1105.8664092961|1105.8664092961||1105.8664092961|1105.8664092961|1105.8664092961|1105.8664092961|1105.8664092961|1105.8664092961|1105.8664092961|1091.0737881068|1077.6930978965|1074.3632495767|1074.3632495767|1074.3632495767|1074.3632495767|1074.3632495767|1074.3632495767|1074.3632495767|1064.4591661964|
04666|44233|/equities/nippon-yusen-k.k|NIKKE225/TOPIX500/EAFAVALUE|-5075.8782475891|4710.4000395357|4710.4000395357|4710.4000395357|4710.4000395357|4710.4000395357|4710.4000395357|4680.1332492023|4680.1332492023|4680.1332492023|4680.1332492023|4680.1332492023|4680.1332492023|4680.1332492023|4680.1332492023|4680.1332492023|4680.1332492023|4680.1332492023|4603.1480546692|4406.7200607436|4284.3000674929|4280.8092020925|4280.8092020925|4280.8092020925||4280.8092020925|4189.4546689917||||4125.3288568094|4125.3288568094|4125.3288568094|4125.3288568094|4125.3288568094|4125.3288568094|3997.2542853438|3882.7825392709|3802.0361547455|3794.9290608283|-4067.7727644095|-4067.7727644095|3773.7047679809|3773.7047679809|3773.7047679809|3773.7047679809|3773.7047679809|3773.7047679809|3773.7047679809|3751.0052977566|3708.9291228583|3708.9291228583|3708.9291228583|3708.9291228583|3708.9291228583|3632.087914287||3586.4310158744|-3915.7885501626|-3915.7885501626|-3915.7885501626|-3915.7885501626|-3915.7885501626|-3915.7885501626|-3915.7885501626|-3915.7885501626|-3915.7885501626|-3915.7885501626|-3943.4872779585|-3981.2080866205||-4066.4974914826|-4066.4974914826|-4066.4974914826|-4066.4974914826|-4066.4974914826|-4066.4974914826|-4066.4974914826|-4066.4974914826|-4148.6018413366|-4148.6018413366|-4162.4464903739|-4163.8050218194|-4163.8050218194|-4163.8050218194|-4163.8050218194|-4163.8050218194|-4163.8050218194|-4163.8050218194||-4163.8050218194|-4163.8050218194|-4185.5055797994|-4193.5617553327|-4262.7352837029|-4276.0392041144|-4376.5991156826|4062.6238167875|4062.6238167875|4062.6238167875|4062.6238167875|4062.6238167875|4062.6238167875|3947.5264630972||3863.4182923302|3833.6301264275|3833.6301264275|3833.6301264275|3833.6301264275|3833.6301264275|3833.6301264275|3833.6301264275|3833.6301264275|3807.3112515862|3707.5125017624|3675.8031574244|3675.8031574244|3675.8031574244|3663.7812860271|3619.1458733635|3613.6832563729|3613.6832563729|3613.6832563729|3613.6832563729|3613.6832563729|3613.6832563729|3613.6832563729|3613.6832563729|3613.6832563729||3613.6832563729|3613.6832563729|3613.6832563729|3533.4258404143|3482.084267127|3358.1491856967|3297.9187477737|3297.9187477737|3287.8626515724|3287.8626515724|3286.1251684138|3255.5248992763|3255.5248992763|3239.3016450978|3239.3016450978|3239.3016450978|3220.7240501087|3174.3851007807||3174.3851007807|3174.3851007807|3174.3851007807|3174.3851007807|3174.3851007807|3174.3851007807|3174.3851007807|3155.4834453119|3092.5927170133|3049.7141300147|3011.1839353982|3011.1839353982|3011.1839353982|3011.1839353982|-3172.8426179402|-3172.8426179402|-3172.8426179402|-3172.8426179402|-3172.8426179402|-3172.8426179402|-3172.8426179402|-3172.8426179402|-3172.8426179402|-3172.8426179402|-3174.7449017238|-3174.7449017238|-3174.7449017238|-3174.7449017238|-3174.7449017238|-3174.7449017238|-3174.7449017238|-3174.7449017238|-3174.7449017238|-3174.7449017238|-3174.7449017238|-3174.7449017238|-3194.7721130264|-3235.6963141652|-3235.6963141652|-3235.6963141652|-3257.4784830798|-3257.4784830798|-3257.4784830798|-3317.8649811998|-3348.9036984136|-3348.9036984136|-3348.9036984136|-3348.9036984136|-3348.9036984136|-3348.9036984136||||-3348.9036984136|-3364.1152204595|-3393.1792845179|-3393.1792845179|-3434.6992050199|3230.1597486495|3230.1597486495|3230.1597486495|3230.1597486495|3230.1597486495|3229.5108318328|3205.3453687031|3159.0066280285|3159.0066280285|3114.5073644762|-3369.0388726622|-3369.0388726622|-3369.0388726622|-3369.0388726622|-3369.0388726622|-3369.0388726622|-3369.0388726622|-3436.4492255089|-3436.4492255089|-3518.0546950099|-3533.5007508075|-3533.5007508075|-3533.5007508075|-3533.5007508075|-3533.5007508075||-3533.5007508075|-3611.3897231195|-3628.4885812439|-3668.7328163505|-3668.7328163505|-3693.8697959449|-3715.3478571224|3399.9532628119|3399.9532628119|3399.9532628119|3399.9532628119|3399.9532628119|3399.9532628119|3399.9532628119|3399.9532628119|3399.9532628119|3340.6147364577|
04667|946274|/equities/nipro-corp|TOPIX500|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1157.2444650589|1152.0771833987|1137.7580499225|1137.7580499225|1137.7580499225|1137.7580499225|1137.7580499225|1126.5922776917|1109.2691974352|1090.8546638169|-1142.1429161775||-1142.1429161775|-1142.1429161775||||-1142.1429161775|-1142.1429161775|-1142.1429161775|-1142.1429161775|-1142.1429161775|-1142.1429161775|-1145.2976846417|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001||1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001|1088.7017863001||1088.7017863001|1088.7017863001|1071.3075403335|-1135.1478334623|-1135.1478334623|-1135.1478334623|-1135.1478334623|-1135.1478334623|-1135.1478334623|-1135.1478334623|-1135.1478334623|-1135.1478334623|-1135.1478334623|-1135.1478334623|-1135.1478334623|-1135.1478334623|-1159.284801802|-1159.284801802||-1159.284801802|-1159.284801802|-1175.1775575577|-1202.8361750642|-1245.3457500713|1184.9742820607|1184.9742820607|1184.9742820607|1184.9742820607|1184.9742820607|1184.9742820607|1184.9742820607|1184.9742820607|1184.9742820607||1184.9742820607|1184.9742820607|1179.9436467341|1171.6040519268|1170.2550023788|1170.2550023788|1163.0711436958|1163.0711436958|1163.0711436958|1163.0711436958|1147.1346041064|1137.5662267849|1111.3235853166|1101.3873170184|1091.5970189094|1081.0522432326|1073.085825814|1067.4941764241|1067.4941764241|1067.4941764241|1067.4941764241|1067.4941764241|1067.4941764241|1067.4941764241|1067.4941764241||1065.632418249|1016.3971313877|1005.6299278783|1005.6299278783|1005.6299278783|1005.6299278783|1005.6299278783|1005.6299278783|1005.6299278783|1005.6299278783|1005.6299278783|1005.6299278783|1005.6299278783|1005.6299278783|1005.5477884302|1005.5477884302|1005.5477884302|1005.5477884302||1005.5477884302|1005.5477884302|1005.5477884302|1005.5477884302|1005.5477884302|1005.5477884302|1005.5477884302|1005.5477884302|1005.5477884302|1005.5477884302|1005.5477884302|1005.5477884302|1005.5477884302|1005.5477884302|1005.5477884302|1005.5477884302|1005.5477884302|1005.5477884302|1005.5477884302|1005.5477884302|992.96976492243|-1033.1796619509|-1033.1796619509|-1033.1796619509|-1033.1796619509|-1033.1796619509|-1033.1796619509|-1033.1796619509|-1033.1796619509|-1033.1796619509|-1033.1796619509|-1033.1796619509|-1033.1796619509|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805||||-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1041.1148519805|-1042.1831688672|-1050.0965047743||-1050.0965047743|-1052.3598824374|-1052.3598824374|-1061.1776471527|-1061.8640523919|-1071.2728352338|-1071.2728352338|-1071.2728352338|-1071.2728352338|-1071.2728352338|-1071.2728352338|-1071.2728352338|-1071.2728352338|-1082.0809280375|1032.9706294137|1032.9706294137|1032.9706294137|
04668|952892|/equities/nishi-nippon-railroad|TOPIX500|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2379.5096343472|2378.2051492747|2353.8390547497|-2463.2020614241||-2463.2020614241|-2463.2020614241||||-2463.2020614241|-2463.2020614241|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2465.8161464746|-2480.5759199796|-2480.5759199796||-2480.5759199796|-2480.5759199796|-2480.5759199796|-2480.5759199796|-2480.5759199796|-2480.5759199796|-2480.5759199796|-2480.5759199796|-2480.5759199796|-2480.5759199796|-2492.4732444217|-2499.755423785|-2499.755423785||-2499.755423785|-2499.755423785|-2499.755423785|-2499.755423785|-2502.5509222003|-2502.5509222003|-2502.5509222003|-2502.5509222003|-2502.5509222003|-2502.5509222003|-2502.5509222003|-2502.5509222003|-2505.5565802226|-2518.312866914|-2542.65318546|-2551.3646505111|-2568.8238463159|-2568.8238463159||-2568.8238463159|-2568.8238463159|-2568.8238463159|-2623.470940351|-2633.3010448345|-2633.7512899191|-2633.7512899191|-2651.114944245|-2651.114944245|-2651.114944245|-2651.114944245|-2662.34993805|-2688.6110422777|-2706.5956025308||-2715.1904092834|-2715.1904092834|-2715.1904092834|-2715.1904092834|-2728.017121426|-2743.3260919218|2616.1096378087|2616.1096378087|2616.1096378087|2616.1096378087|2616.1096378087|2616.1096378087|2596.8995975652|2583.9439972947|2551.798885883|2545.4770470101|2545.4770470101|2545.4770470101|2545.4770470101|2545.4770470101|2545.4770470101|2545.4770470101|2545.4770470101|2534.8078300113|2532.7031444569||2493.003493841|2474.6756324798|2474.6756324798|2474.6756324798|2474.6756324798|2474.6756324798|2474.6756324798|2474.6756324798|2474.6756324798|2429.1118138664|2416.0964598516|2395.1301119402|2395.1301119402|2395.1301119402|2395.1301119402|2395.1301119402|2395.1301119402|2395.1301119402||2395.1301119402|2395.1301119402|2395.1301119402|2395.1301119402|2395.1301119402|2395.1301119402|2395.1301119402|2395.1301119402|2395.1301119402|2395.1301119402|2395.1301119402|2395.1301119402|2383.3667910447|-2483.0804811247|-2483.0804811247|-2483.0804811247|-2483.0804811247|-2483.0804811247|-2483.0804811247|-2483.0804811247|-2483.0804811247|-2483.0804811247|-2483.0804811247|-2483.0804811247|-2483.0804811247|-2483.0804811247|-2483.0804811247|-2483.0804811247|-2483.0804811247|-2483.0804811247|-2483.0804811247|-2483.0804811247|-2483.0804811247|-2513.6449790274|-2519.9053210253|-2519.9053210253|-2519.9053210253|-2561.6725789169|2432.3967815324|2432.3967815324|2432.3967815324|2432.3967815324|2432.3967815324|2432.3967815324|2432.3967815324|2432.3967815324|2432.3967815324|2432.3967815324|2432.3967815324|2421.319316231||||2421.319316231|2421.319316231|2417.0386621414|2417.0386621414|2417.0386621414|2417.0386621414|2391.5429579349|2378.6517999197|2378.6517999197|2359.1131110218|2354.3479011354|2347.1953259902|2347.1953259902|2347.1953259902|2347.1953259902|2347.1953259902|2347.1953259902|2347.1953259902|2347.1953259902|2347.1953259902|2347.1953259902|2305.1059177669|-2437.3117537659|-2437.3117537659|-2437.3117537659|-2437.3117537659|-2437.3117537659|-2437.3117537659|-2452.0837419192|-2452.0837419192||-2452.0837419192|-2452.0837419192|-2452.0837419192|-2485.8152687991|-2488.3502986657|2386.2739387302|2386.2739387302|2386.2739387302|2353.1932652558|-2439.8455610805|-2439.8455610805|-2439.8455610805|-2439.8455610805|-2439.8455610805|-2439.8455610805|-2439.8455610805|-2439.8455610805|
04669|946083|/equities/nishimatsu-const-co-ltd|TOPIX500|4161.2159915813|4161.2159915813|4161.2159915813|4030.4066573125|3950.2410901569|3950.2410901569|3950.2410901569|3950.2410901569|3950.2410901569|3950.2410901569|3950.2410901569|3950.2410901569|3950.2410901569|3950.2410901569|3950.2410901569|3950.2410901569|3950.2410901569|3950.2410901569|3937.5630742678|3937.5630742678|3921.292304742|3919.7136719355|3900.7374132617|3850.2082369574||3843.1336258734|3843.1336258734||||3757.7040287482|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3729.6782616825|3717.9653795371|3717.9653795371|3717.9653795371|3632.1281994856|3624.8091105396||3588.4545672662|3559.2822332303|3559.2822332303|3559.2822332303|3559.2822332303|3559.2822332303|3559.2822332303|3559.2822332303|3559.2822332303|3559.2822332303|3559.2822332303|3465.6469258115|3425.7225156847||3425.7225156847|3425.7225156847|3425.7225156847|-3619.075770448|-3619.075770448|-3619.075770448|-3619.075770448|-3619.075770448|-3658.5286338311|-3660.6998574592|-3660.6998574592|-3660.6998574592|-3660.6998574592|-3660.6998574592|-3697.9442860658|-3699.1326966855|-3699.1326966855|-3699.1326966855||-3699.1326966855|-3699.1326966855|-3729.980774095|-3803.7008601056|-3867.8342890062|-3896.1492100069|3760.8872771141|3760.8872771141|3760.8872771141|3760.8872771141|3760.8872771141|3760.8872771141|3760.8872771141|3746.1941692767||3746.1941692767|3701.0490769741|3690.4989744157|3680.9433049063|3674.8258943404|3659.4176603782|3644.5835313311|3644.5835313311|3628.3150348123|3621.8500386804|3589.9444874226|-3702.1020018718|-3702.1020018718|-3702.1020018718|-3702.1020018718|-3702.1020018718|-3702.1020018718|-3702.1020018718|-3702.1020018718|-3702.1020018718|-3702.1020018718|-3702.1020018718|-3702.1020018718|-3702.1020018718|-3702.1020018718||-3702.1020018718|-3702.1020018718|-3702.1020018718|-3702.6688909687|-3729.6876566319|3591.6016584791|3591.6016584791|3589.6129538657|3578.0699487397|3572.8364559361|3572.8364559361|3572.8364559361|3572.8364559361|3542.5203159705|3542.5203159705|3450.1336844116|3435.6439471393|3435.6439471393||3435.6439471393|3435.6439471393|3435.6439471393|3435.6439471393|3423.4932745992|3413.0649877207|3413.0649877207|3413.0649877207|3413.0649877207|3413.0649877207|3409.3582770883|3409.3582770883|3409.3582770883|3409.3582770883|3409.3582770883|3409.3582770883|3409.3582770883|3378.5091967648|3378.1213297387|3374.3413302314|3374.3413302314|3374.3413302314|3369.712589146|-3524.0715740319|-3524.0715740319|-3524.0715740319|-3524.0715740319|-3524.0715740319|-3524.0715740319|-3524.0715740319|-3524.0715740319|-3524.0715740319|-3524.0715740319|-3524.0715740319|-3524.0715740319|-3524.0715740319|-3524.0715740319|-3524.0715740319|-3524.0715740319|-3524.0715740319|-3524.0715740319|-3539.5239711466|-3549.193301274|-3561.26653124|-3561.26653124|-3561.26653124|-3649.7387445004|3545.0104552592|3502.5116169547|3478.0680616662||||3478.0680616662|3478.0680616662|3471.1867351847|-3563.6351020143|-3563.6351020143|-3563.6351020143|-3563.6351020143|-3563.6351020143|-3563.6351020143|-3563.6351020143|-3563.6351020143|-3563.6351020143|-3563.6351020143|-3563.6351020143|-3563.6351020143|-3563.6351020143|-3563.6351020143|-3563.6351020143|-3563.6351020143|-3563.6351020143|-3563.6351020143|-3563.6351020143|-3563.6351020143|-3563.6351020143|-3570.7934546127|-3570.7934546127|-3570.7934546127|-3570.7934546127|-3570.7934546127|-3594.2149495697||-3602.7388328552|-3628.5987031725|-3666.7763368583|-3689.5386874794|-3689.5386874794|3523.8666838417|3523.8666838417|3523.8666838417|3486.8766117325|3486.8766117325|3486.8766117325|3486.8766117325|3486.8766117325|3486.8766117325|3486.8766117325|3486.8766117325|3474.3073463694|
04670|44314|/equities/nissan-chemical-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|5852.7581012531|5830.5645569479|5792.7383966088|5763.0597488997|5763.0597488997|-6154.7710710538|-6154.7710710538|-6154.7710710538|-6154.7710710538|-6154.7710710538|-6154.7710710538|-6154.7710710538|-6154.7710710538|5798.572258155|5798.572258155|5798.572258155|5798.572258155|5798.572258155|5798.572258155|5736.0802868389|5676.8669853766|5609.852205974|5493.78022886|5349.0335876222||5306.3706529135|5234.2642701146||||5234.2642701146|5234.2642701146|5195.6825223495|5192.737681913|5192.737681913|5145.7640910144|5121.6038160672|5121.6038160672|4982.9486845191|4879.2284049815|-5268.4628341425|-5268.4628341425|-5268.4628341425|-5379.6639927685|-5379.6639927685|-5418.959991965|-5570.3444355166|-5578.8573277983|-5578.8573277983|-5638.2859197759|-5752.7789133036|-5752.7789133036|-5788.643237004|-5898.2702633378|-6005.3002925975|-6037.7843118488||-6037.7843118488|-6067.9991504306|-6067.9991504306|-6093.3879449229|-6157.4004731452|-6157.4004731452|-6157.4004731452|-6433.111636828|6133.831312558|6133.831312558|6069.4792361755|6035.159550834|6035.159550834||-6344.147461006|-6344.147461006|-6344.147461006|-6344.147461006|-6399.4971788955|-6409.3301987728|-6563.7162947812|-6563.7162947812|-6594.6416880608|-6594.6416880608|-6594.6416880608|-6594.6416880608|-6594.6416880608|-6594.6416880608|-6594.6416880608|-6594.6416880608|-6594.6416880608|-6594.6416880608||-6594.6416880608|-6594.6416880608|-6594.6416880608|-6603.1574311787|-6689.6388039243|-6689.6388039243|-6695.3442023757|-6695.3442023757|-6778.4009078161|6460.3602646689|6460.3602646689|6460.3602646689|6460.3602646689|6460.3602646689||6460.3602646689|6291.7891829655|6132.5990921839|6087.554546871|6041.2828298566|6010.5902931524|6010.5902931524|6010.5902931524|6010.5902931524|6010.5902931524|6010.5902931524|6010.5902931524|6010.5902931524|6010.5902931524|6010.5902931524|6010.5902931524|6010.5902931524|6010.5902931524|6010.5902931524|6010.5902931524|6010.5902931524|6010.5902931524|6010.5902931524|6010.5902931524|5930.3781035026||-6411.2756803627|-6411.2756803627|-6411.2756803627|-6411.2756803627|-6411.2756803627|-6424.5288498894|-6424.5288498894|-6424.5288498894|-6424.5288498894|-6424.5288498894|-6424.5288498894|-6424.5288498894|-6424.5288498894|-6424.5288498894|-6424.5288498894|-6424.5288498894|-6424.5288498894|-6424.5288498894||-6424.5288498894|-6424.5288498894|-6424.5288498894|-6424.5288498894|-6424.5288498894|-6424.5288498894|-6424.5288498894|-6424.5288498894|-6424.5288498894|-6424.5288498894|-6424.5288498894|-6424.5288498894|-6424.5288498894|-6424.5288498894|-6460.9764998771|-6499.9183331968|6116.594472017|6116.594472017|6116.594472017|6116.594472017|6116.594472017|6116.594472017|6095.7160800189|6002.0734222433|5990.7921387643|5990.7921387643|5990.7921387643|5990.7921387643|5939.6507885979|5939.6507885979|5929.2902061071|5929.2902061071|5929.2902061071|5929.2902061071|5929.2902061071|5929.2902061071|5929.2902061071|5929.2902061071|5929.2902061071|5884.211340119|5883.7004693035|5883.7004693035|5883.7004693035|5883.7004693035|5883.7004693035|5847.4622099226|5847.4622099226|5847.4622099226|5847.4622099226|5847.4622099226||||5847.4622099226|5844.4024554695|-6092.2974680437|-6092.2974680437|-6092.2974680437|-6092.2974680437|-6092.2974680437|-6092.2974680437|-6092.2974680437|-6092.2974680437|-6092.2974680437|-6092.2974680437|-6092.2974680437|-6092.2974680437|-6092.2974680437|-6092.2974680437|-6092.2974680437|-6092.2974680437|-6092.2974680437|-6092.2974680437|-6092.2974680437|-6092.2974680437|-6092.2974680437|-6092.2974680437|-6092.2974680437|-6092.2974680437|-6092.2974680437|-6092.2974680437|-6092.2974680437|-6092.2974680437||-6092.2974680437|-6092.2974680437|-6092.2974680437|-6155.9011408233|-6155.9011408233|-6155.9011408233|-6155.9011408233|-6155.9011408233|-6155.9011408233|-6155.9011408233|-6155.9011408233|-6155.9011408233|-6155.9011408233|-6155.9011408233|-6155.9011408233|-6155.9011408233|-6155.9011408233|
04671|44127|/equities/nissan-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-621.81136967678|576.33740025605|572.51930513476|560.41037294704|557.18928360761|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471|-589.38495258471||-589.38495258471|-589.38495258471||||-589.38495258471|-589.38495258471|-596.95749273772|-596.95749273772|-596.95749273772|-596.95749273772|-596.95749273772|-596.95749273772|-596.95749273772|-596.95749273772|-596.95749273772|-596.95749273772|-608.07433535634|-608.07433535634|-608.07433535634|-608.07433535634|-617.85411743485|-617.85411743485|-617.85411743485|-621.51567315352|569.54560379541|569.54560379541|569.54560379541|569.54560379541|569.54560379541|569.54560379541||569.54560379541|569.54560379541|569.54560379541|569.54560379541|569.54560379541|569.54560379541|569.54560379541|569.54560379541|569.54560379541|569.54560379541|-622.22095397892|-622.22095397892|-622.22095397892||-622.22095397892|-622.22095397892|-622.22095397892|-627.62886284659|-638.50662185318|-638.50662185318|-645.93655150181|-645.93655150181|-650.54062295231|-656.23398277796|-665.41921412534|-665.41921412534|-665.41921412534|-665.41921412534|-665.41921412534|-665.41921412534|-665.41921412534|-665.41921412534||-665.41921412534|-666.71073399142|-666.71073399142|-703.96750323591|644.94376262082|644.94376262082|644.94376262082|644.94376262082|644.94376262082|644.94376262082|644.94376262082|644.94376262082|644.94376262082|631.40221239477||631.40221239477|611.69690266085|606.71321297169|603.53135724068|602.5974410298|602.5974410298|602.5974410298|602.5974410298|596.68606389921|594.8345385013|-631.31492573115|-631.31492573115|-631.31492573115|-631.31492573115|-631.31492573115|-631.31492573115|-631.31492573115|-631.31492573115|-631.31492573115|-631.31492573115|-635.43326098491|-635.68135226622|597.39171590351|597.39171590351|597.39171590351||597.39171590351|597.39171590351|597.39171590351|597.39171590351|597.39171590351|597.39171590351|597.39171590351|597.39171590351|597.39171590351|597.39171590351|597.39171590351|597.39171590351|594.51301224522|578.69226363293|566.24695484496|566.04662802326|543.13512529386|-591.9609549415||-598.46772839095|-607.45305121238|-611.98670729327|-618.2989727044|576.28463892535|576.28463892535|576.28463892535|576.28463892535|574.72183052253|560.59094043518|544.10105170967|535.54561572341|522.23399644724|515.14563346289|515.14563346289|515.14563346289|515.14563346289|515.14563346289|515.14563346289|515.14563346289|515.14563346289|515.14563346289|515.14563346289|515.14563346289|515.14563346289|515.14563346289|515.14563346289|515.14563346289|515.14563346289|510.92295387479|502.81138375243|502.81138375243|502.81138375243|502.81138375243|502.81138375243|500.59785204505|500.59785204505|500.59785204505|500.59785204505|500.59785204505|500.59785204505|500.59785204505|500.59785204505|500.59785204505|500.59785204505|500.59785204505|479.33749486898|479.33749486898|478.94166503455|-504.65261218589||||-504.65261218589|-504.65261218589|-504.65261218589|-504.65261218589|-504.65261218589|-512.97513651894|-513.27403738781|-513.27403738781|-513.27403738781|-513.27403738781|-513.27403738781|-513.27403738781|-513.27403738781|-513.27403738781|-513.27403738781|-513.27403738781|-513.27403738781|-513.27403738781|-513.27403738781|-513.27403738781|-513.27403738781|-513.27403738781|-513.27403738781|-513.27403738781|-513.27403738781|-513.27403738781|-513.27403738781|-513.27403738781|-513.27403738781|-513.27403738781||-513.27403738781|-513.27403738781|-513.27403738781|-527.82597509779|-527.82597509779|-550.11219963937|523.36366280193|523.36366280193|523.36366280193|523.36366280193|518.87072084872|507.63413766719|502.67125525847|499.73144413728|499.73144413728|499.73144413728|499.73144413728|
04672|44164|/equities/nisshin-seifun-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|1994.3233624432|1994.3233624432|1994.3233624432|1994.3233624432|1994.3233624432|1994.3233624432|1994.3233624432|1994.3233624432|1994.3233624432|1990.303736048|1959.4145115805|1959.4145115805|1959.4145115805|1959.4145115805|1942.3984403958|1942.3984403958|1942.3984403958|1942.3984403958|1942.3984403958|1942.3984403958|1942.3984403958|1942.3984403958|1916.6649337731|1875.6277041924||-1988.2414894481|-1988.2414894481||||-1988.2414894481|-1990.2917510092|-1990.2917510092|-1990.2917510092|-1990.2917510092|-1990.2917510092|-1990.2917510092|-2025.824167788|-2034.4435197644|-2038.9927997382|-2078.4642219314|-2147.9602465904|-2151.0309185371|-2151.0309185371|-2151.0309185371|-2151.0309185371|-2151.0309185371|-2151.0309185371|-2151.0309185371|-2154.3954650412|-2174.8215617792|-2174.8215617792|-2200.2184019769|-2217.3537799744|-2218.072057578|-2218.072057578||-2218.072057578|-2227.7467306422|-2255.3019229358|-2259.5576921509|-2271.0085468343|-2297.3230399064|-2297.3230399064|-2297.3230399064|-2297.3230399064|-2297.3230399064|2129.8174314444|2129.8174314444|2129.8174314444||2129.8174314444|2129.8174314444|2054.6582571605|1953.731396845|-1880.1862006168|-1880.1862006168|-1880.1862006168|-1880.1862006168|-1880.1862006168|-1880.1862006168|-1880.1862006168|-1880.1862006168|-1891.0402229076|-1903.4058032307|-1911.5620035896|-1913.2187947123|-1913.2187947123|-1913.2187947123||-1913.2187947123|-1913.2187947123|-1928.354216347|-1968.1435737188|-1999.7698440973|1893.3392742037|1893.3392742037|1893.3392742037|1893.3392742037|1893.3392742037|1893.3392742037|1893.3392742037|1893.3392742037|1893.3392742037||1893.3392742037|1887.4880824486|1871.6534249429|1851.1704721588|1841.3109106992|1841.3109106992|1841.3109106992|1841.3109106992|1841.3109106992|1824.401011888|1817.6122354311|1799.2335154441|1799.2335154441|1799.2335154441|1799.2335154441|1799.2335154441|1799.2335154441|1784.6761282712|1766.3901425235|1749.6834916928|1737.280712615|1737.280712615|1737.280712615|1737.280712615|1737.280712615||1737.280712615|1706.7007917944|1699.6763269831|1699.6763269831|1699.6763269831|1699.6763269831|1699.6763269831|1699.6763269831|-1776.2472410274|-1776.2472410274|-1776.2472410274|-1776.2472410274|-1776.2472410274|-1776.2472410274|-1776.2472410274|-1776.2472410274|-1776.2472410274|-1790.5020408921||-1790.5020408921|-1790.5020408921|-1790.5020408921|-1790.5020408921|-1790.5020408921|-1790.5020408921|-1802.0300454357|-1810.6722727063|-1836.5247474515|-1875.6108305016|-1877.5953672241|1780.7432023386|1780.7432023386|1780.7432023386|1780.7432023386|1780.7432023386|1780.7432023386|1780.7432023386|1780.7432023386|1780.7432023386|1780.7432023386|1780.7432023386|1774.7980025985|1745.9700028872|1741.7722254302|1731.6093627301|1731.6093627301|1731.6093627301|1720.1770697001|1715.6213879995|1715.6213879995|1715.6213879995|1715.6213879995|1715.6213879995|1715.6213879995|1715.6213879995|1715.6213879995|1715.6213879995|1715.6213879995|1695.7459866661|1689.2907910371|1689.2907910371|1689.2907910371|1680.6564344857|1669.2241899667|1669.2241899667|1669.2241899667|1608.5454367841|1608.5454367841|1608.5454367841||||1608.5454367841|1608.5454367841|1582.6615964268|1568.230365959|1568.230365959|1566.7559621767|1564.2234100947|1564.2234100947|1557.9301359194|1557.9301359194|1548.3668176882|-1607.0428575491|-1607.0428575491|-1607.0428575491|-1607.0428575491|-1607.0428575491|-1607.0428575491|-1607.0428575491|-1607.0428575491|-1607.0428575491|-1607.0428575491|-1607.0428575491|-1607.0428575491|-1607.0428575491|-1607.0428575491|-1607.0428575491|-1607.0428575491|-1607.0428575491|-1607.0428575491|-1607.0428575491||-1607.0428575491|-1607.0428575491|-1607.0428575491|-1607.0428575491|-1607.0428575491|-1607.0428575491|-1607.0428575491|-1607.0428575491|-1607.0428575491|-1607.0428575491|-1615.2585195367|-1615.2585195367|-1615.2585195367|-1615.2585195367|-1615.2585195367|-1615.2585195367|-1615.2585195367|
04673|44244|/equities/nisshinbo-holdings-inc.|NIKKE225/TOPIX500|1201.7890218689|1183.0975578629|1183.0975578629|1173.4938985962|1173.4938985962|1162.9654428846|1162.5449365385|1161.1332628205|1147.7036253562|1144.2818059513|1141.5793900633|1141.5793900633|1141.5752950114|1141.5752950114|1141.5752950114|1136.2602965527|1136.2602965527|1136.2602965527|1136.2602965527|1136.2602965527|1131.031230312|1131.031230312|1118.5624781244|1106.6249756938||1102.6944174375|1091.2783378106||||1091.2783378106|1091.2783378106|1091.2783378106|1085.0870420118|1081.7911577909|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888||1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888|1068.759353888||-1122.1792773255|-1122.1792773255|-1122.1792773255|-1122.1792773255|-1122.1792773255|-1122.1792773255|-1122.1792773255|-1122.1792773255|-1122.1792773255|-1122.1792773255|-1122.1792773255|-1122.1792773255|-1122.1792773255|-1122.1792773255|-1122.1792773255|-1122.1792773255|-1122.1792773255|-1122.1792773255||-1122.1792773255|-1122.1792773255|-1127.7547525838|-1166.3386139821|1087.0951797228|1087.0951797228|1087.0951797228|1081.2168663587|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192||-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1127.0091740192|-1148.843526688|-1151.9928074311|-1158.9633425076|-1158.9633425076|-1168.4870472306|-1179.4224542458|-1179.4224542458||-1179.4224542458|-1179.4224542458|-1221.3305047175|-1224.2561163528|-1231.451240392|-1238.91566479|-1238.91566479|-1238.91566479|-1238.91566479|-1238.91566479|-1238.91566479|-1238.91566479|-1238.91566479|-1238.91566479|-1238.91566479|-1238.91566479|-1238.91566479|-1238.91566479||-1238.91566479|-1248.2674053222|-1252.0471170247|1194.5266651008|1194.5266651008|1194.5266651008|1194.5266651008|1194.5266651008|1180.4185167786|1150.8539075318|1148.3227253479|1148.3227253479|1095.5390486679|1095.5390486679|1095.5390486679|1095.5390486679|1095.5390486679|1087.1999981727|1087.1999981727|1087.1999981727|1087.1944424141|1086.7993804601|1086.1104227334|1060.2338030372|1049.3708922635|1039.8786258252|1039.8786258252|1039.8786258252|1039.8786258252|1039.8786258252|-1087.9243815841|-1087.9243815841|-1087.9243815841|1036.1185794135|1036.1185794135|1036.1185794135|1036.1185794135|1036.1185794135|1036.1185794135|1036.1185794135|1026.6725032975|1026.6725032975|1026.6725032975|1026.6725032975|1019.3027814417|1014.6740879811|1014.6740879811|1014.6740879811|1014.6740879811|1014.6740879811||||1014.6740879811|1014.6740879811|1001.5411339446|1001.5411339446|1001.5411339446|1001.5411339446|993.43459327181|982.98288141312|979.03653490346|978.67768848212|978.67768848212|978.67768848212|973.5971004469|973.5971004469|973.5971004469|973.5971004469|973.5971004469|973.5971004469|973.5971004469|973.5971004469|973.5971004469|973.16344494099|-1014.2135521284|-1014.2135521284|-1014.2135521284|-1014.2135521284|-1014.2135521284|-1014.2135521284|-1014.2135521284|-1014.2135521284||-1014.2135521284|-1020.6895705289|-1020.6895705289|-1031.6970006529|-1031.6970006529|-1061.9411118366|1017.8443063746|1017.8443063746|1004.2158959718|998.57736072945|998.57736072945|998.57736072945|995.25262303272|984.66958114746|978.52175683052|975.85750758946|969.8416750994|
04674|946110|/equities/nissin-foods-holdings-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-4957.9908819418|-4957.9908819418|-4991.767646602|-5029.2973851133|-5037.663761237|-5060.2375124855|-5074.3750138728|-5082.988359222|-5082.988359222|-5082.988359222|-5123.8759546911|-5200.1955052123|-5232.6616724581|4919.4692139708|4919.4692139708|4919.4692139708|4919.4692139708|4919.4692139708|4919.4692139708|4914.8546821898|4872.2829802109|-5094.5653805901|-5094.5653805901|-5094.5653805901||-5094.5653805901|-5094.5653805901||||-5094.5653805901|-5094.5653805901|-5094.5653805901|-5094.5653805901|-5094.5653805901|-5094.5653805901|-5094.5653805901|-5102.6333827968|-5102.6333827968|-5102.6333827968|-5158.1519385395|4814.6006771072|4814.6006771072|4814.6006771072|4814.6006771072|4814.6006771072|4814.6006771072|4761.6566768205|4739.3960905644|4669.5844148632|4664.0710147024|4664.0710147024|4664.0710147024|4664.0710147024|4664.0710147024|4599.4166411281||4599.4166411281|4599.4166411281|4599.4166411281|4599.4166411281|4599.4166411281|4599.4166411281|4599.4166411281|4553.7962679201|4356.973500814|4276.6900292739|4276.6900292739|4276.6900292739|4276.6900292739||4243.6277560508|4181.6532358898|4050.136733454|3982.3020454176|3959.8804307818|-4230.2316937521|-4230.2316937521|-4230.2316937521|-4230.2316937521|-4230.2316937521|-4230.2316937521|-4230.2316937521|-4259.9574700544|-4303.8471808113|-4368.0246995994|4137.3492290786|4137.3492290786|4137.3492290786||4095.7490891672|4092.8768091441|4005.5703031992|-4238.6429745089|-4238.6429745089|-4238.6429745089|-4238.6429745089|-4238.6429745089|-4238.6429745089|-4238.6429745089|-4238.6429745089|4072.5818717761|4072.5818717761|4072.5818717761||4072.5818717761|4072.5818717761|4072.5818717761|4072.5818717761|4057.7989808771|4057.7989808771|4033.9264823332|4033.9264823332|4033.9264823332|4033.9264823332|4033.9264823332|4025.5611469087|4025.5611469087|4025.5611469087|4025.5611469087|4025.5611469087|4025.5611469087|4025.5611469087|4025.5611469087|4025.5611469087|4025.5611469087|4025.5611469087|4025.5611469087|4025.5611469087|4025.5611469087||4025.5611469087|4025.5611469087|4025.5611469087|4022.5629514305|4022.5629514305|3946.4587128524|3886.5304853319|3886.5304853319|-4047.6855852257|-4047.6855852257|-4047.6855852257|-4047.6855852257|-4047.6855852257|-4047.6855852257|-4047.6855852257|-4047.6855852257|-4047.6855852257|-4047.6855852257||-4047.6855852257|-4075.1840161361|-4085.7822075992|-4105.613531447|-4108.9118720351|-4108.9118720351|-4108.9118720351|-4123.9632101389|-4129.2813880015|-4140.1122354403|-4140.1122354403|-4153.0902873794|-4153.0902873794|-4153.0902873794|-4153.0902873794|-4153.0902873794|-4153.0902873794|-4153.0902873794|-4153.0902873794|-4153.0902873794|-4153.0902873794|-4153.0902873794|-4153.0902873794|-4153.0902873794|-4153.0902873794|-4153.0902873794|-4153.0902873794|-4153.0902873794|-4153.0902873794|-4153.0902873794|-4153.0902873794|-4153.0902873794|-4153.0902873794|-4153.0902873794|-4192.844812583|-4227.8275152832|-4277.0305725369|-4288.6639475993|-4288.6639475993|-4288.6639475993|-4288.6639475993|-4288.6639475993|-4288.6639475993|-4288.6639475993|-4288.6639475993|-4288.6639475993|-4288.6639475993|-4489.2656058395|4257.8660694665|4246.6613573733||||4246.6613573733|4246.6613573733|4219.8014647897|4197.9502314148|4197.9502314148|4161.0166959296|4117.096567526|4064.9183866608|3977.4814213766|3967.3568391815|3935.9131437954|3903.0590920643|3901.9455975162|3901.9455975162|3901.9455975162|3901.9455975162|3901.9455975162|3901.9455975162|3901.9455975162|3901.9455975162|3901.9455975162|3887.9394985423|3875.9884130939|3867.9704291538|3867.0337667681|3827.3571637738|3827.3571637738|3797.2191142626|3772.399479474|3772.399479474||3768.4178113925|3768.4178113925|3756.4374093695|3756.4374093695|3756.4374093695|3756.4374093695|3756.4374093695|3756.4374093695|3702.8971160963|3663.0988707677|3663.0988707677|3663.0988707677|3635.373096313|3635.373096313|3635.373096313|3635.373096313|3635.373096313|
04675|946342|/equities/nitori-holdings-co-ltd|TOPIX500/EAFAGROWTH|19683.33623962|18672.822724616|18672.822724616|18672.822724616|18672.822724616|18546.747471795|18304.719413106|18168.297622493|18168.297622493|18168.297622493|18168.297622493|18168.297622493|17653.108469437|17574.991023226|17574.991023226|17574.991023226|17574.991023226|17574.991023226|17574.991023226|17574.991023226|-18915.754249478|-18915.754249478|-18915.754249478|-18915.754249478||-18915.754249478|17860.669753802||||17860.669753802|17860.669753802|17789.077504225|17412.03056025|17368.645066944|17193.772296605|17075.431722886|17075.431722886|17075.431722886|17075.431722886|17075.431722886|17075.431722886|17075.431722886|17075.431722886|17075.431722886|17075.431722886|16747.701914318|16458.00212702|16053.101495402|16053.101495402|16053.101495402|16053.101495402|16053.101495402|15794.279439335|15366.977154817|15043.863505352||14924.015005947|14808.905562163|-16051.325234698|-16051.325234698|-16051.325234698|-16051.325234698|-16051.325234698|-16320.083594109|15603.234958016|15603.234958016|15603.234958016|15603.234958016|15603.234958016||15603.234958016|15603.234958016|-16448.182444281|-16448.182444281|-16448.182444281|-16448.182444281|-16448.182444281|-16448.182444281|-16448.182444281|-16577.702715867|-16648.892241812|-16648.892241812|-16697.034602485|-16697.034602485|-16697.034602485|-16697.034602485|-16697.034602485|-16697.034602485||-16697.034602485|-16730.038447206|-16778.376052451|-17113.473391612|-17432.192657347|-17701.750194256|-17701.750194256|16719.408694698|16719.408694698|16719.408694698|16719.408694698|16719.408694698|16719.408694698|16719.408694698||16719.408694698|16719.408694698|16719.408694698|16719.408694698|16719.408694698|16719.408694698|16719.408694698|16667.603326788|16667.603326788|-16853.035278942|-16853.035278942|-16853.035278942|-16853.035278942|-16853.035278942|-16853.035278942|-16853.035278942|-16853.035278942|-16853.035278942|-16853.035278942|-16853.035278942|-16853.035278942|-16853.035278942|-16922.261421047|-16983.901578941|-17146.557309934||-17386.730344371|-17506.644827079|16532.922060477|16532.922060477|16532.922060477|16532.922060477|16532.922060477|16532.922060477|16532.922060477|16532.922060477|16427.0805537|16427.0805537|16427.0805537|16427.0805537|16427.0805537|16427.0805537|16427.0805537|16427.0805537||16427.0805537|16309.256170778|16128.617967531|-16726.851210519|-16726.851210519|-16726.851210519|-16829.001345022|-16886.390383357|-16970.989314841|-17017.610265236|-17017.610265236|-17143.653048676|-17143.653048676|-17143.653048676|-17143.653048676|-17498.781165196|-17655.042750611|-17655.042750611|-17655.042750611|-18088.549106784|-18088.549106784|-18088.549106784|-18088.549106784|-18088.549106784|-18088.549106784|-18088.549106784|-18088.549106784|-18088.549106784|-18088.549106784|-18088.549106784|-18088.549106784|-18088.549106784|-18088.549106784|-18415.887896427|-18642.653218252|-18665.170242502|-19033.800269447|18053.173856548|18053.173856548|18053.173856548|18053.173856548|18053.173856548|18052.693173942|17919.659082158|17868.232313509|17732.758126121|17481.73842731|17481.73842731|16738.73787101|16738.73787101||||16738.73787101|16738.73787101|16738.73787101|16738.73787101|16738.73787101|16738.73787101|16738.73787101|16738.73787101|16518.597634456|16486.497371617|16163.608190686|15901.73850702|15901.73850702|15690.542785577|15533.658650642|15510.35054211|15510.35054211|15510.35054211|15510.35054211|15510.35054211|15510.35054211|15510.35054211|15510.35054211|15510.35054211|15510.35054211|15510.35054211|15510.35054211|15510.35054211|15510.35054211|15397.0561579||15282.284619889|15213.649577655|15166.789544108|15166.789544108|15166.789544108|14852.543937898|-15802.852145586|-15802.852145586|-15802.852145586|-15802.852145586|-15802.852145586|-15802.852145586|-15841.502383984|-16066.947093316|-16202.718992573|-16235.798880637|-16483.764050169|
04676|44458|/equities/nitto-denko-co|NIKKE225/TOPIX500/EAFAVALUE|12149.830307225|12009.533674694|11812.066083256|11812.066083256|11812.066083256|11808.128981396|11612.92109044|11406.856767156|11121.229741284|10960.255268093|10753.589038399|10753.589038399|10753.589038399|10753.589038399|10627.213897879|10627.213897879|10627.213897879|10627.213897879|10562.182108755|10545.070504635|10545.070504635|10342.300560706|10105.724363108|10105.724363108||10105.724363108|9995.585633467||||9995.585633467|9991.9575721815|9991.9575721815|9890.5340397302|9890.5340397302|9804.4822663669|9771.3691848521|9758.7435387245|-10486.291055137|-10486.291055137|-10486.291055137|-10486.291055137|-10708.49673089|-10708.49673089|-10708.49673089|-10708.49673089|10185.209475384|10185.209475384|10185.209475384|10185.209475384|10185.209475384|10185.209475384|10185.209475384|10185.209475384|10185.209475384|10185.209475384||10185.209475384|10185.209475384|10185.209475384|10149.121639315|10052.711900389|10052.711900389|9899.9576670991|9864.9529634434|9757.0406956092|9757.0406956092|9623.6563284547|9545.995467228|9545.995467228||9405.1616302533|9341.6240336148|-9867.3233611731|-9867.3233611731|-9867.3233611731|-9867.3233611731|-9867.3233611731|-9867.3233611731|-9948.3592901924|-9984.1214335471|-10061.564421959|-10061.564421959|-10061.564421959|-10061.564421959|-10061.564421959|-10061.564421959|-10061.564421959|-10061.564421959||-10061.564421959|-10061.564421959|-10061.564421959|-10228.571579955|-10350.687135746|-10350.687135746|-10484.819039718|9860.9023797794|9860.9023797794|9860.9023797794|9860.9023797794|9860.9023797794|9860.9023797794|9860.9023797794||9860.9023797794|9860.9023797794|9860.9023797794|9860.9023797794|9860.9023797794|9860.9023797794|9860.9023797794|9860.9023797794|9784.6137553105|9677.9041725672|-10164.388427752|-10164.388427752|-10164.388427752|-10164.388427752|-10164.388427752|-10164.388427752|-10167.961021916|-10167.961021916|-10247.567802129|-10251.34913843|-10251.34913843|-10264.332376034|-10264.758195593|-10284.72285027|-10284.72285027||-10284.72285027|-10284.72285027|-10284.72285027|-10284.72285027|-10284.72285027|-10378.071136293|-10378.071136293|-10378.071136293|-10378.071136293|-10378.071136293|-10411.134595881|-10497.003110294|-10497.003110294|-10497.003110294|-10497.003110294|-10497.003110294|-10497.003110294|-10497.003110294||-10497.003110294|-10497.003110294|-10497.003110294|-10617.225678104|-10631.36186456|-10689.846516178|-10832.32946242|10357.911115859|10357.911115859|10357.911115859|10357.911115859|10357.911115859|10357.911115859|10357.911115859|10357.911115859|10357.911115859|10357.911115859|10357.911115859|10357.911115859|10357.911115859|10357.911115859|10357.911115859|10285.179017622|10094.643352913|10006.825947681|9946.4732752012|9895.4299693842|9895.4299693842|9794.3666326491|9745.4073696101|9614.815102051|9614.815102051|9614.815102051|9614.815102051|9614.815102051|9547.5723356122|9522.897579715|9522.897579715|9522.897579715|9520.9973107944|9484.9970119938|9371.1077911042|9170.1197678935|9007.9108532151|8885.5072261914|8885.5072261914|8770.5635846571|8554.5150940635|8435.9603485096|8435.9603485096||||8435.9603485096|8425.511498344|8228.1380655614|8228.1380655614|-8672.9609076214|-8764.7581668952|-8764.7581668952|-8764.7581668952|-8764.7581668952|-8764.7581668952|-8764.7581668952|-8764.7581668952|-8764.7581668952|-8764.7581668952|-8764.7581668952|-8764.7581668952|-8764.7581668952|-8764.7581668952|-8764.7581668952|-8842.6071933452|-8842.6071933452|-8842.6071933452|-8842.6071933452|-8842.6071933452|-8842.6071933452|-8842.6071933452|-8842.6071933452|-8843.3180604153|8420.6471567421|8420.6471567421||8420.6471567421|8420.6471567421|8420.6471567421|8420.6471567421|8420.6471567421|8420.6471567421|8420.6471567421|8420.6471567421|8289.2557490644|8289.2557490644|8200.8397211826|8106.4885790918|8078.0552659388|8078.0552659388|8078.0552659388|8078.0552659388|8078.0552659388|
04677|952080|/equities/nof-corp|TOPIX500|6693.3054456486|6693.3054456486|6564.3030193193|-6985.0520870251|-6985.0520870251|-6985.0520870251|-6985.0520870251|-6985.0520870251|-6985.0520870251|-6985.0520870251|-7002.7800966946|6724.0208119832|6724.0208119832|6724.0208119832|6724.0208119832|6724.0208119832|6724.0208119832|6724.0208119832|6724.0208119832|6724.0208119832|6724.0208119832|6724.0208119832|6724.0208119832|6724.0208119832||6724.0208119832|6724.0208119832||||6724.0208119832|6702.7170518312|6702.7170518312|6684.0519158409|6684.0519158409|6591.7243509344|6555.9263318796|6555.9263318796|6555.9263318796|6555.9263318796|6555.9263318796|6555.9263318796|6555.9263318796|6555.9263318796|6555.9263318796|6555.9263318796|6555.9263318796|6555.9263318796|6555.9263318796|6555.9263318796|6555.9263318796|6542.1321424961|6542.1321424961|6542.1321424961|6541.6468249956|6465.2742499952||6447.7808641909|6447.7808641909|6447.7808641909|6432.8869501321|6432.8869501321|6432.8869501321|6432.8869501321|6432.8869501321|6432.8869501321|6432.8869501321|6432.8869501321|6432.8869501321|6386.3188334801||6092.5764816445|5767.1405351606|-6167.8326726413|-6167.8326726413|-6221.0712007917|-6221.0712007917|-6221.6541252851|-6221.6541252851|-6221.6541252851|-6221.6541252851|-6221.6541252851|-6221.6541252851|-6221.6541252851|-6221.6541252851|-6221.6541252851|-6221.6541252851|-6221.6541252851|-6221.6541252851||-6221.6541252851|-6221.6541252851|-6221.6541252851|-6244.8379169835|-6333.2643522038|-6346.0238916097|-6346.0238916097|-6368.8598795663|-6389.2887550737|-6436.9875056374|-6547.3194507082|-6701.1882785647|-6799.486976183|6466.5317996393||6466.5317996393|6466.5317996393|6466.5317996393|6466.5317996393|6466.5317996393|6466.5317996393|6466.5317996393|6417.4242218214|6365.2491353571|6361.832372619|6328.7581917989|6246.6202131099|6180.9669034554|6115.5743371727|6052.3048190808|5947.0866231213|5947.0866231213|5947.0866231213|5947.0866231213|5947.0866231213|5947.0866231213|5947.0866231213|5947.0866231213|5947.0866231213|5947.0866231213||5901.2629145792|-6206.9791351763|-6206.9791351763|-6206.9791351763|-6206.9791351763|-6206.9791351763|-6206.9791351763|-6206.9791351763|-6206.9791351763|-6206.9791351763|-6206.9791351763|-6206.9791351763|-6206.9791351763|-6211.985953007|-6211.985953007|-6211.985953007|-6211.985953007|-6211.985953007||-6211.985953007|-6211.985953007|-6211.985953007|-6211.985953007|-6211.985953007|-6211.985953007|5949.683245438|5949.683245438|5949.683245438|5949.683245438|5949.683245438|5949.683245438|5949.683245438|5949.683245438|5949.683245438|5949.683245438|5949.683245438|5949.683245438|5949.683245438|5949.683245438|5949.683245438|5949.683245438|-6241.5610872559|-6241.5610872559|-6241.5610872559|-6241.5610872559|-6241.5610872559|-6241.5610872559|-6241.5610872559|-6241.5610872559|-6241.5610872559|-6241.5610872559|-6241.5610872559|-6276.1789858399|-6383.9246738764|-6383.9246738764|-6393.6107084894|-6393.6107084894|-6469.8456378863|-6469.8456378863|-6469.8456378863|-6469.8456378863|-6469.8456378863|-6469.8456378863|-6469.8456378863|-6469.8456378863|-6469.8456378863|6112.1041507577|6112.1041507577|6049.004611953||||6006.1162355033|5992.3513727814|5961.4447709215|5961.4447709215|5961.4447709215|5961.4447709215|5961.4447709215|5950.6375458457|5950.6375458457|5950.6375458457|5931.8194953841|5928.6883282045|5893.8824844882|5893.8824844882|5893.8824844882|5893.8824844882|5893.8824844882|5893.8824844882|5893.8824844882|5893.8824844882|5893.8824844882|5893.8824844882|5893.8824844882|5839.6719957931|5839.6719957931|5839.6719957931|5839.6719957931|5839.6719957931|5839.6719957931|5839.6719957931||5839.6719957931|5839.6719957931|5839.6719957931|5839.6719957931|5839.6719957931|5839.6719957931|5839.6719957931|5839.6719957931|5826.0765380162|5826.0765380162|5770.6405977958|5674.8759369258|5674.8759369258|5674.8759369258|5674.8759369258|5674.8759369258|5674.8759369258|
04678|946241|/equities/nok-corp|TOPIX500|1960.7514182823|1960.7514182823|1960.7514182823|1960.7514182823|1960.7514182823|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1918.9339848105|1889.2599831228|1881.844425692||1837.9938063244|1815.4593359981||||1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981||1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1815.4593359981|1795.4270399978|1788.8911555532|1743.7514266088|1743.7514266088|-1901.2496625047|-1901.2496625047|-1901.2496625047||-1901.2496625047|-1901.2496625047|-1901.2496625047|-1926.4162916719|-1960.2006426945|-1960.2006426945|-1960.2006426945|-1960.2006426945|-1994.4729363273|-2003.1655130947|-2003.1655130947|-2003.1655130947|-2003.1655130947|-2003.1655130947|-2042.7394589941|-2049.7191213976|-2049.7191213976|-2049.7191213976||-2049.7191213976|-2049.7191213976|-2051.3823571085|-2121.9248412316|-2148.1942484341|-2148.1942484341|2004.3955560676|2004.3955560676|2004.3955560676|2004.3955560676|2004.3955560676|2004.3955560676|2004.3955560676|1990.3243636376||1990.3243636376|1990.3243636376|1990.3243636376|1990.3243636376|1990.3243636376|1990.3243636376|1990.3243636376|1975.7772477882|1975.7772477882|1975.7772477882|1945.2524975424|-2065.1965988603|-2065.1965988603|-2065.1965988603|-2065.1965988603|-2065.1965988603|-2065.1965988603|-2065.1965988603|-2065.1965988603|-2065.1965988603|-2075.8167887164|-2075.8167887164|-2090.0797982019|-2090.0797982019|-2090.0797982019||-2090.0797982019|-2090.0797982019|-2090.0797982019|-2090.0797982019|-2090.0797982019|-2090.0797982019|2043.1613353313|2031.0959281458|2017.8565868287|2017.661921702|2017.661921702|2017.661921702|2017.661921702|1995.3465796689|1992.7199309587|1992.7199309587|1992.7199309587|1992.4452386426||1992.4452386426|1992.4452386426|1992.4452386426|1992.4452386426|1992.4452386426|1992.4452386426|1992.4452386426|1987.6268378303|1987.6268378303|1986.0298198115|1980.3238516191|1980.3238516191|1980.1086370965|1980.1086370965|1980.1086370965|1980.1086370965|1980.1086370965|1950.8036687951|1950.8036687951|1950.8036687951|1950.8036687951|1947.3374097724|1930.4582330804|1897.2869256449|1878.9854729388|1850.6227477097|1823.7197196775|1818.0496885306|1801.6940599143|1801.6940599143|1777.6210332484|1777.6210332484|1777.6210332484|1777.6210332484|1768.6900369426|1765.5816749621|1765.5816749621|1765.5816749621|1765.5816749621|1751.8129721801|1749.5093036125|1749.5093036125|1749.5093036125|1749.5093036125|1749.5093036125|1749.5093036125|1749.5093036125|1749.5093036125|1742.1214484584|1724.8571649538||||1724.2372406837|1724.2372406837|1710.9050276798|1710.9050276798|1710.9050276798|1710.9050276798|1710.9050276798|1710.9050276798|1710.9050276798|1464.1975650368|1464.1975650368|1454.7195167075|1452.9396662655|1452.9396662655|1452.9396662655|1441.5996291839|1422.0551435376|1404.3390483751|1384.0117261662|1384.0117261662|1384.0117261662|1373.1241401846|1357.9157113163|1310.1841236847|1295.0934707608|-1388.6507634243|-1388.6507634243|-1388.6507634243|-1388.6507634243|-1388.6507634243||-1388.6507634243|-1388.6507634243|-1388.6507634243|-1388.6507634243|-1388.6507634243|-1437.778626027|1337.3165110777|1337.3165110777|1312.7961234197|1312.7734704663|1285.4705227404|1280.9284030896|1280.9284030896|1280.9284030896|1280.9284030896|1280.9284030896|1257.8093367662|
04679|44113|/equities/nomura-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|768.50622907421|768.50622907421|768.50622907421|768.50622907421|768.50622907421|768.50622907421|768.50622907421|718.87357633137|718.74842492765|718.67605550229|715.20436931465|715.20436931465|697.87753750952|697.87753750952|697.87753750952|690.46440524764|690.46440524764|690.46440524764|687.51599565819|660.71220044378|656.18577691453|655.48419996254|640.82683551449|640.82683551449||621.80204081688|608.10682860904||||608.10682860904|604.83752925567|604.83752925567|604.83752925567|604.83752925567|604.83752925567|600.23644976768|600.23644976768|591.2738439259|588.74313753811|586.95268279913|586.95268279913|586.95268279913|586.95268279913|586.95268279913|586.95268279913|586.95268279913|586.95268279913|586.95268279913|586.95268279913|586.95268279913|586.95268279913|586.95268279913|586.95268279913|586.95268279913|586.95268279913||586.95268279913|586.95268279913|586.95268279913|578.86487720424|578.86487720424|578.86487720424|578.86487720424|578.86487720424|578.86487720424|578.86487720424|578.86487720424|578.86487720424|578.86487720424||-607.29402246705|-607.29402246705|-607.29402246705|-607.29402246705|-607.29402246705|-607.29402246705|572.43274202373|572.43274202373|572.43274202373|572.43274202373|572.43274202373|572.43274202373|572.43274202373|572.43274202373|572.43274202373|572.43274202373|570.91418086187|563.84907628315||-610.57291349994|-610.57291349994|-610.57291349994|-629.04769658631|-637.8404051883|-637.8404051883|-644.96710195618|-649.64674536472|621.45697472879|621.45697472879|621.45697472879|621.45697472879|621.45697472879|621.45697472879||621.45697472879|603.11883368303|591.63203742559|586.41339119336|583.40376799263|573.52084925613|573.01763198598|570.91404774701|561.60447579529|558.68829219767|548.18698997441|542.65222464604|542.55802738449|-561.3668220685|-561.3668220685|-561.3668220685|-561.3668220685|-561.3668220685|-561.3668220685|-561.3668220685|-561.3668220685|-561.3668220685|-561.3668220685|-568.69092561648|-571.31212533233||-572.25236419304|-574.59707539461|-578.83296609805|-578.83296609805|-578.83296609805|-580.73664798655|-587.58519087807|561.51645457992|558.54052679019|548.46299015981|548.46299015981|547.57554326568|545.80059820318|535.22292758253|531.67765416366|531.67765416366|529.59184338497|528.13246819001||528.13246819001|528.13246819001|528.13246819001|528.13246819001|528.13246819001|528.13246819001|528.13246819001|528.13246819001|528.13246819001|528.13246819001|528.13246819001|528.13246819001|528.13246819001|528.13246819001|528.13246819001|528.13246819001|528.13246819001|528.13246819001|528.13246819001|528.13246819001|524.04720451017|510.32462556251|503.3496171886|495.22550082153|495.22550082153|495.22550082153|495.22550082153|495.22550082153|490.4382403685|490.4382403685|484.77244849539|484.77244849539|484.77244849539|484.77244849539|484.77244849539|484.77244849539|484.77244849539|484.77244849539|484.36384386858|-508.59431948898|-508.59431948898|-508.59431948898|-508.59431948898|-508.59431948898|-508.59431948898|-508.59431948898|-508.59431948898|-508.59431948898|-508.59431948898|-508.59431948898||||-515.21036990746|-516.16710827213|-516.16710827213|-517.24680087148|504.30272642699|504.30272642699|503.57508498704|503.57508498704|503.57508498704|-523.89985096222|-523.89985096222|-523.89985096222|-523.89985096222|-523.89985096222|-526.12247758616|-526.12247758616|-526.12247758616|-526.12247758616|-526.12247758616|-526.12247758616|-526.12247758616|-526.12247758616|-526.12247758616|-526.12247758616|-526.12247758616|-526.12247758616|-526.12247758616|-526.12247758616|-526.12247758616|-526.12247758616||-526.12247758616|-528.6777511613|-528.6777511613|-545.40956379656|-545.40956379656|-561.04397198099|544.25065541687|544.25065541687|542.74626565902|542.74626565902|542.74626565902|542.74626565902|542.74626565902|542.74626565902|542.74626565902|542.74626565902|542.74626565902|
04680|946116|/equities/nomura-real-estate-holding-inc|TOPIX500/EAFAVALUE|-4063.2655109269|-4063.2655109269|-4072.6283454743|-4125.6426060826|-4182.0032173859|-4182.0032173859|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3868.0804596023|3851.9782884469|3746.4203204966|3694.7448005518||3612.2720006131|3532.2704028301||||3532.2704028301|3532.2704028301|3532.2704028301|3532.2704028301|3532.2704028301|3532.2704028301|3532.2704028301|3532.2704028301|3532.2704028301|3532.2704028301|3532.2704028301|3532.2704028301|3532.2704028301|3521.1235213379|3521.1235213379|3521.1235213379|3521.1235213379|3521.1235213379|3521.1235213379|3521.1235213379|3521.1235213379|3521.1235213379|3521.1235213379|3521.1235213379|3521.1235213379|3521.1235213379||3521.1235213379|3521.1235213379|3521.1235213379|3509.3039125977|-3724.3285590959|-3724.3285590959|-3724.3285590959|-3724.3285590959|-3724.3285590959|-3724.3285590959|-3724.3285590959|-3724.3285590959|-3724.3285590959||-3724.3285590959|-3724.3285590959|-3724.3285590959|-3724.3285590959|-3767.9206212177|-3880.9240345922|-3880.9240345922|-3880.9240345922|-3924.8229378101|-3924.8229378101|-3924.8229378101|-3924.8229378101|-3924.8229378101|-3924.8229378101|-3924.8229378101|-3924.8229378101|-3924.8229378101|-3924.8229378101||-3924.8229378101|-3924.8229378101|-3924.8229378101|3674.5981374248|3674.5981374248|3674.5981374248|3674.5981374248|3674.5981374248|3674.5981374248|3674.5981374248|3674.5981374248|3674.5981374248|3674.5981374248|3655.5534860276||-3924.4498002932|-3924.4498002932|-3924.4498002932|-3924.4498002932|-3977.0553336592|3705.2897115319|3705.2897115319|3660.4330128132|3603.981125348|3553.5901392756|3510.3890608341|3510.3890608341|3485.0989564823|3466.3321738692|3395.5913042991|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586||-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586|-3577.4485114586||3384.1336743817|3384.1336743817|3384.1336743817|3384.1336743817|3384.1336743817|3384.1336743817|3384.1336743817|3384.1336743817|3384.1336743817|3384.1336743817|3384.1336743817|3384.1336743817|3384.1336743817|3384.1336743817|3384.1336743817|3384.1336743817|3369.0929715352|3316.964185986|3316.964185986|3316.964185986|3316.964185986|3316.964185986|3316.964185986|3316.964185986|3316.964185986|3316.964185986|3316.964185986|3316.964185986|3316.964185986|3316.964185986|3242.173956347|3242.173956347|3242.173956347|3242.173956347|3242.173956347|3242.173956347|3242.173956347|3242.173956347|3242.173956347|3226.5821737189|3223.9741751974|3223.9741751974|3223.9741751974|3204.6935279972|3194.9372533302|3162.1525037002|3161.7948675398|3161.7948675398|3161.7948675398|3161.7948675398||||3161.7948675398|3161.7948675398|3111.4387417109|3050.2097130121|3049.1219033467|3040.6910037186|2981.6011152429|2945.539662387|2945.539662387|2945.539662387|2945.539662387|2945.539662387|2912.5440693189|2870.8267436876|2869.5297152085|2837.5330168983|2832.7937592479|2832.7937592479|2832.7937592479|2832.7937592479|2832.7937592479|-2998.5440188973|-2998.5440188973|-2998.5440188973|-2998.5440188973|-2998.5440188973|-2998.5440188973|-2998.5440188973|-3009.2711321081|-3023.2457023423||-3029.4396692692|-3063.9131719373|-3063.9131719373|-3073.6644097992|-3073.6644097992|2979.692167628|2979.692167628|2979.692167628|2920.9505679439|2920.9505679439|2920.9505679439|2920.9505679439|2900.3031703012|2900.3031703012|2893.8924114457|2846.2693460508|2822.5770511676|
04681|946142|/equities/nomura-research-institute-ltd|TOPIX500/EAFAGROWTH|-4459.2631226345|-4463.9350104725|-4463.9350104725|-4463.9350104725|-4487.5944560806|-4517.1605067562|-4574.4311183603|4313.2343940196|4313.2343940196|4313.2343940196|4313.2343940196|4313.2343940196|4313.2343940196|4313.2343940196|4313.2343940196|4313.2343940196|4313.2343940196|4313.2343940196|4313.2343940196|4254.9826600218|4166.2029555797|4161.5032839775|4099.614759975|4028.0163999722||3981.8515555247|3958.933840259||||3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259|3958.933840259||3958.933840259|3958.933840259|3922.8319015543|3922.8319015543|3901.2531420448|3901.2531420448|3901.2531420448|3901.2531420448|3901.2531420448|3901.2531420448|3901.2531420448|3901.2531420448|3901.2531420448||3823.0034911608|3694.8372124009|-3957.1065959443|-3957.1065959443|-3957.1065959443|-3957.1065959443|-3971.2920937584|-3971.2920937584|-3973.7689930649|-4029.4655478499|-4059.5728309443|-4066.7370794847|-4066.7370794847|-4066.7370794847|-4103.8410726328|-4103.8410726328|-4103.8410726328|-4103.8410726328||-4103.8410726328|-4103.8410726328|-4103.8410726328|-4103.8410726328|-4163.7123029254|-4241.7914476949|-4299.4832687591|-4299.4832687591|-4314.9057184624|-4314.9057184624|-4314.9057184624|-4357.1174649582|4094.7867421698|4094.7867421698||4094.7867421698|4074.3913037484|4074.3913037484|4074.3913037484|4074.3913037484|4074.3913037484|4074.3913037484|4074.3913037484|4032.768115276|3997.9090169733|3978.5605147818|3978.5605147818|3958.7339053131|3957.5376725702|3923.0974139668|3875.8133881525|3875.8133881525|3875.8133881525|3875.8133881525|3819.3056011412|3819.3056011412|3819.3056011412|3819.3056011412|3819.3056011412|3819.3056011412||3819.3056011412|3819.3056011412|3819.3056011412|3819.3056011412|3819.3056011412|3819.3056011412|3819.3056011412|3819.3056011412|-4073.5419732992|-4073.5419732992|-4073.5419732992|-4073.5419732992|-4073.5419732992|-4073.5419732992|-4073.5419732992|-4073.5419732992|-4073.5419732992|-4073.5419732992||-4073.5419732992|-4073.5419732992|-4073.5419732992|-4073.5419732992|-4073.5419732992|-4089.6021925546|-4111.224658394|3863.26081009|3863.26081009|3863.26081009|3863.26081009|3863.26081009|3863.26081009|3863.26081009|3863.26081009|3863.26081009|3863.26081009|3761.1231223222|3748.7816324965|3748.7816324965|3618.1462583295|3603.3847314772|3600.4274794191|3593.6971993546|3543.219110394|3479.6323448822|3449.3816413385|3449.3816413385|3449.3816413385|3449.3816413385|3432.8684903761|-3642.8792998956|-3642.8792998956|-3642.8792998956|-3703.1992221062|3472.0238325692|3472.0238325692|3472.0238325692|3472.0238325692|3472.0238325692|3465.0294229249|3465.0294229249|3392.5326921388|3385.869657932|3335.8041337397|3335.8041337397|3335.8041337397|3335.8041337397|3335.8041337397|3281.1712597108||||3216.3534070504|3216.3534070504|3197.6148967227|3114.1870853874|3114.1870853874|3114.1870853874|3114.1870853874|3105.0165780348|3105.0165780348|3105.0165780348|3062.2406422609|3030.2662250134|3030.2662250134|2986.6846944594|2961.678635135|2961.678635135|2949.7913740849|2949.7913740849|2949.7913740849|2949.7913740849|2949.7913740849|2949.7913740849|-3107.407568408|-3107.407568408|-3107.407568408|-3107.407568408|-3107.407568408|-3107.407568408|-3107.407568408|-3107.407568408||-3107.407568408|-3107.407568408|-3107.407568408|-3119.0104560371|-3119.0104560371|-3119.0104560371|-3119.0104560371|-3119.0104560371|-3119.0104560371|-3119.0104560371|-3119.0104560371|-3119.0104560371|-3119.0104560371|-3119.0104560371|-3119.0104560371|-3119.0104560371|-3119.0104560371|
04682|44186|/equities/nsk-ltd.|NIKKE225/TOPIX500/EAFAVALUE|777.28394189685|777.28394189685|777.28394189685|777.28394189685|775.62217083499|775.62217083499|772.44401169467|772.44401169467|771.52111732351|770.64569337486|767.75311486889|767.75311486889|767.75311486889|767.75311486889|767.75311486889|767.26912432386|767.26912432386|767.26912432386|767.26912432386|767.26912432386|767.26912432386|766.88234340563|752.48595610608|749.06410913101||749.06410913101|-777.96296582986||||-777.96296582986|-777.96296582986|-777.96296582986|-777.96296582986|-777.96296582986|-777.96296582986|-777.96296582986|-777.96296582986|-777.96296582986|-778.63107517879|-780.98589829654|-780.98589829654|-791.79543441369|-796.58607216532|-796.58607216532|-796.58607216532|-809.97500031451|-809.97500031451|-809.97500031451|-813.86671313158|-814.65271206686|-814.65271206686|-817.96413062225|-830.64759905904|-830.64759905904|-830.64759905904||-830.64759905904|-830.64759905904|-830.64759905904|-830.64759905904|-830.64759905904|-830.64759905904|-830.64759905904|-830.64759905904|-830.64759905904|-830.64759905904|-830.64759905904|-830.64759905904|-830.64759905904||-830.64759905904|-830.64759905904|-852.25607542747|-852.25607542747|-852.25607542747|-852.25607542747|-852.25607542747|-852.25607542747|-859.71914882494|-859.71914882494|-859.71914882494|-859.71914882494|-859.71914882494|-859.71914882494|-859.71914882494|-859.71914882494|-859.71914882494|-859.71914882494||-859.71914882494|-859.71914882494|-859.71914882494|-882.39905696261|-886.27091943957|-886.27091943957|846.42727247696|846.42727247696|846.42727247696|846.42727247696|846.42727247696|846.42727247696|846.42727247696|839.94696941884||836.01137474959|836.01137474959|836.01137474959|836.01137474959|836.01137474959|836.01137474959|836.01137474959|835.58487710892|823.87205854985|820.24119447704|812.22908056043|808.04894381389|-848.08617949665|-848.08617949665|-848.08617949665|-848.08617949665|-854.42906459372|-854.99339764428|-855.54268235975|-861.08077716621|-863.85714631945|-863.85714631945|-880.48569982217|-899.33969156131|-902.97799731901||-902.97799731901|-905.84220432364|-910.38851066974|-910.38851066974|-915.52612364454|-919.69011839411|-920.45515735605|-920.45515735605|-920.45515735605|-920.45515735605|-920.45515735605|-920.45515735605|-920.45515735605|-920.45515735605|-920.45515735605|-920.45515735605|-920.45515735605|-920.45515735605||-921.88351766775|-927.09835838951|-928.43389498433|884.34925950177|884.34925950177|884.34925950177|884.34925950177|884.34925950177|884.34925950177|884.34925950177|871.92140487175|866.2015955552|866.17844303218|866.17844303218|866.17844303218|866.17844303218|866.17844303218|866.17844303218|866.17844303218|866.17844303218|866.17844303218|856.21494280594|851.87769727462|833.75466244564|833.75466244564|833.75466244564|833.75466244564|833.75466244564|833.75466244564|833.75466244564|833.75466244564|833.75466244564|833.75466244564|833.75466244564|833.75466244564|833.75466244564|833.75466244564|833.75466244564|833.75466244564|833.75466244564|833.75466244564|833.75466244564|833.75466244564|833.75466244564|832.9496249396|746.257373031|746.257373031|746.257373031|745.23041447889|744.40317486816||||744.40317486816|744.40317486816|728.74722665609|728.74722665609|728.74722665609|728.74722665609|728.74722665609|726.04980438362|726.04980438362|726.04980438362|726.04980438362|724.6421784648|724.6421784648|724.6421784648|724.6421784648|724.6421784648|724.6421784648|724.6421784648|724.6421784648|724.6421784648|724.6421784648|723.43575384978|708.4084414949|-754.32595246717|-754.32595246717|-754.32595246717|-754.32595246717|-754.32595246717|-754.32595246717|-754.32595246717||-754.32595246717|-758.64932403354|-758.64932403354|-774.57941238708|-774.57941238708|-798.36601376343|757.73331634145|757.73331634145|748.96088437216|748.96088437216|732.45653819129|729.03276319912|729.03276319912|722.98084799902|722.20094222114|719.77882469015|717.28165252421|
04683|44191|/equities/ntn-corp.|NIKKE225/TOPIX500|268.56702511771|268.56702511771|268.56702511771|262.0689266309|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|259.03659174061|-271.47821503364|-271.47821503364||-271.47821503364|-271.47821503364||||-271.47821503364|-271.47821503364|-271.47821503364|-271.47821503364|-274.10891931689|-274.10891931689|-274.22901820391|-274.22901820391|-274.22901820391|-274.22901820391|-274.22901820391|-274.22901820391|-276.48223770161|-277.62044712507|-277.62044712507|-277.62044712507|-283.75049036303|-283.9876425742|-283.9876425742|-285.34739759221|-290.22562645185|-290.22562645185|-290.22562645185|272.59232364681|272.59232364681|272.59232364681||272.59232364681|272.59232364681|272.59232364681|272.59232364681|272.59232364681|272.59232364681|272.59232364681|272.59232364681|272.59232364681|272.59232364681|272.59232364681|272.59232364681|272.59232364681||263.76923493309|263.28805000432|-280.2344866599|-280.2344866599|-280.2344866599|-280.2344866599|-280.2344866599|-280.2344866599|-284.80497771781|-287.33331671337|-288.62766086071|-288.62766086071|-288.62766086071|-288.62766086071|-288.62766086071|-288.62766086071|-288.62766086071|-288.62766086071||-288.62766086071|-288.62766086071|-288.62766086071|-297.21962283948|-303.86805051466|-303.86805051466|-304.08102528518|-304.08102528518|-304.08102528518|-304.08102528518|-304.08102528518|-304.08102528518|-304.08102528518|-304.08102528518||-304.08102528518|-304.08102528518|-304.08102528518|-304.08102528518|-304.08102528518|-305.17891223635|285.28714644215|285.28714644215|280.07459901992|-297.31584428126|-297.31584428126|-297.31584428126|-297.31584428126|-297.31584428126|-297.31584428126|-297.31584428126|-297.31584428126|-298.2577689027|-298.2577689027|-298.2577689027|-298.2577689027|-298.2577689027|-306.35308232299|-313.98675881482|-315.11312493126||-315.11312493126|-315.11312493126|-315.11312493126|-315.11312493126|-315.11312493126|-319.55903550034|299.96784425805|299.96784425805|298.15873110107|297.32065971167|297.32065971167|296.59517508382|295.21685272714|293.05206401106|291.93794813313|291.93794813313|291.93794813313|291.93794813313||291.93794813313|291.93794813313|291.93794813313|291.93794813313|291.93794813313|291.93794813313|291.93794813313|291.93794813313|291.93794813313|289.63661310582|285.15138482936|285.15138482936|281.07914501569|281.07914501569|281.07914501569|281.07914501569|281.07914501569|278.34685589793|278.34685589793|278.34685589793|278.34685589793|278.34685589793|278.34685589793|-299.56095115141|-299.56095115141|-299.56095115141|-299.56095115141|-299.56095115141|-299.56095115141|-299.56095115141|-299.56095115141|-299.56095115141|-303.12327905712|-310.19253228569|-313.86115096999|-313.86115096999|-315.34572329999|-321.96080123035|-321.96080123035|-321.96080123035|-321.96080123035|-321.96080123035|-321.96080123035|-321.96080123035|-327.9564458115|-328.67382867944|-334.6375874216|-347.65287491289|321.27458343012|-342.61101621794||||-342.61101621794|-342.61101621794|-342.61101621794|-342.61101621794|-342.61101621794|-347.10002002215|-347.10002002215|-347.36534548261|-347.36534548261|-347.36534548261|-347.36534548261|-347.36534548261|-347.36534548261|-347.36534548261|-347.36534548261|-347.36534548261|-347.36534548261|-347.36534548261|-349.51705053624|-352.10040243571|-352.10040243571|-352.10040243571|-352.10040243571|-352.10040243571|-352.10040243571|-352.10040243571|-352.10040243571|-352.10040243571|-352.10960553595|-352.10960553595||-352.10960553595|-354.49951300734|-354.49951300734|-365.49322593499|-365.49322593499|344.61148705762|344.61148705762|344.61148705762|339.34609673069|323.77344081188|322.6927120132|316.79347162124|316.79347162124|315.74207355451|315.74207355451|315.74207355451|312.01924029037|
04684|44308|/equities/ntt-data-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-2224.8218744485|-2224.8218744485|-2224.8218744485|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2088.7407390743|2064.5174878604|2022.2138754004|1991.8765282227|1947.1128091363|1904.6615205381||1904.6615205381|1904.6615205381||||1904.6615205381|1904.6615205381|1904.6615205381|1886.1794672646|1881.7549636273|1809.7417196534|1809.7417196534|1809.7417196534|1771.9074662815|1749.8138514239|1717.4876126932|-1825.8874533129|-1825.8874533129|-1825.8874533129|-1825.8874533129|-1825.8874533129|-1856.6223639409|-1856.6223639409|-1856.6223639409|-1866.552626601|-1900.8362517789|-1915.4291686433|-1922.365742937|-1926.9449835894|-1926.9449835894|-1926.9449835894||-1926.9449835894|-1926.9449835894|-1926.9449835894|-1926.9449835894|-1926.9449835894|-1926.9449835894|-1926.9449835894|-1926.9449835894|-1926.9449835894|-1926.9449835894|-1926.9449835894|-1950.3555373216|1788.9938474204||-1867.3223091883|-1867.3223091883|-1867.3223091883|-1867.3223091883|-1867.3223091883|-1867.3223091883|-1867.3223091883|-1867.3223091883|-1888.1358990981|-1904.6232212202|-1940.0813569113|-1949.6181743459|-1970.9924159399|-1988.2415732665|-2029.7684147406|-2045.1022155169|-2045.1022155169|-2045.1022155169||-2045.1022155169|-2045.1022155169|-2070.1969061299|-2124.7465623665|-2130.4093362549|-2130.4093362549|-2148.3294274752|-2148.3294274752|-2181.4738048824|2059.4385962407|2059.4385962407|2059.4385962407|2059.4385962407|2059.4385962407||2045.3762180452|2024.9735756058|1986.5261951176|1940.3624390195|1911.7638211328|1905.0726186825|1905.0726186825|1899.9140207583|1891.4926182201|1891.4926182201|1878.8251313557|1867.9168126174|1846.2964584638|-1952.0901889147|-1952.0901889147|-1952.0901889147|-1952.0901889147|-1952.0901889147|-1952.0901889147|-1952.0901889147|-1952.0901889147|-1952.0901889147|-1964.9171559463|-1964.9171559463|-1964.9171559463||-1964.9171559463|-1964.9171559463|-2016.7779916958|-2016.7779916958|-2016.7779916958|-2023.3325656588|-2023.3325656588|-2023.3325656588|-2023.3325656588|-2023.3325656588|-2028.3188892258|-2028.3188892258|-2028.3188892258|-2028.3188892258|-2028.3188892258|-2028.3188892258|-2028.3188892258|-2028.3188892258||-2028.3188892258|-2028.3188892258|-2028.3188892258|-2028.3188892258|-2028.3188892258|-2036.2987658065|-2040.8041842294|-2070.5046491438|-2086.3388318624|-2086.3388318624|-2086.3388318624|-2086.3388318624|-2086.3388318624|-2086.3388318624|-2108.9875909583|-2161.0417677314|2010.302670734|2010.302670734|2010.302670734|2010.302670734|2003.1452725112|2003.1452725112|2003.1058583457|1968.4509537175|1962.175931592|1962.175931592|1962.175931592|1962.175931592|1953.1153476444|1953.1153476444|1935.2392751604|1933.7183625913|1933.7183625913|1933.7183625913|1933.7183625913|1933.7183625913|1933.7183625913|1933.7183625913|1933.7183625913|1889.1870695459|1867.1522994954|1861.3914438838|1845.1055471657|1845.1055471657|1845.1055471657|1831.561719073|1821.3217566309|1821.3217566309|1821.3217566309|1821.3217566309||||1821.3217566309|1798.5241740343|1782.5681790281|1782.5681790281|1782.5681790281|1782.5681790281|1782.5681790281|1775.8310852199|1775.8310852199|1770.2567613554|1758.9519570616|1745.8355078462|1744.9838976069|1737.9909432194|1737.9909432194|1737.9909432194|1712.9343813549|1698.2604237276|1691.9004708085|1691.7783008983|-1775.5975534764|-1775.5975534764|-1775.5975534764|-1775.5975534764|-1775.5975534764|-1775.5975534764|-1775.5975534764|-1775.5975534764|-1775.5975534764|-1775.5975534764||-1775.5975534764|-1775.5975534764|-1775.5975534764|-1811.8306149737|-1834.5340166375|-1865.2600184861|-1894.5666872068|-1908.4629857853|-1910.5699842059|-1923.8580051925|-1923.8580051925|-1930.8977835472|-1956.9419817191|-1971.3355154993|-1971.3355154993|-1971.3355154993|-1971.3355154993|
04685|44134|/equities/obayashi-corp.|NIKKE225/TOPIX500/EAFAVALUE|1357.3725578411|1357.3725578411|1357.3725578411|1357.3725578411|1326.4139531568|1302.3766146186|1297.7549482076|1297.7549482076|1297.7549482076|1297.7549482076|1297.7549482076|1297.7549482076|1297.7549482076|1297.7549482076|1291.7277202307|1273.2009193837|1273.2009193837|1273.2009193837|1263.6399104263|1251.2387893626|1247.1264326251|1245.584925139|1209.6418726187|1209.6418726187||1209.6418726187|1195.4631917985||||-1253.5786232913|-1253.5786232913|-1253.5786232913|-1253.5786232913|-1253.5786232913|-1253.5786232913|-1253.5786232913|-1258.8095814348|-1259.6773127053|-1261.3914585614|-1281.4349539571|-1285.3721710635|-1301.3301900706|-1312.6763546775|-1312.6763546775|-1312.6763546775|-1312.6763546775|-1312.6763546775|-1312.6763546775|-1312.6763546775|-1322.4492033056|-1322.4492033056|-1342.0268925617|-1365.3354361797|-1369.7046449653|-1369.7046449653||-1369.7046449653|-1370.949605517|-1375.183437344|-1375.183437344|-1375.183437344|-1375.183437344|-1375.183437344|-1375.183437344|-1375.183437344|-1375.183437344|-1375.183437344|1263.051311921|1263.051311921||1258.3903465789|1243.1040087308|-1320.0485867065|-1320.0485867065|-1320.0485867065|-1320.0485867065|-1320.0485867065|-1320.0485867065|-1329.7206518961|-1342.3285021068|-1357.6983356742|-1359.6324276352|-1359.6324276352|-1359.6324276352|-1359.6324276352|-1359.6324276352|-1359.6324276352|-1359.6324276352||-1359.6324276352|-1359.6324276352|-1359.6324276352|-1386.0082529281|-1401.4813921423|-1408.3959912692|-1414.2455458547|1336.6305390144|1336.6305390144|1336.6305390144|1336.6305390144|1336.6305390144|1336.6305390144|1336.6305390144||1336.6305390144|1301.0061544605|1298.7116919177|1298.7116919177|1298.7116919177|1298.7116919177|1298.7116919177|1286.9574354641|1269.3693727379|1264.4659697087|1256.3232996764|-1331.6326416226|-1331.6326416226|-1331.6326416226|-1331.6326416226|-1331.6326416226|-1331.6326416226|-1331.6326416226|-1331.6326416226|-1331.6326416226|-1331.6326416226|-1331.6326416226|-1331.6326416226|-1331.6326416226|-1331.6326416226||-1331.6326416226|-1331.6326416226|-1331.6326416226|-1354.8418240251|1266.2704745884|1266.2704745884|1266.2704745884|1253.6338606537|1245.4542896152|1241.0762834756|1241.0762834756|1236.0569816396|1234.3133129329|1217.2925699254|1203.4639665838|1193.6266295375|1188.2243400009|1188.2243400009||1188.2243400009|1188.2243400009|1188.2243400009|1188.2243400009|1188.2243400009|1188.2243400009|1188.2243400009|1188.2243400009|1188.2243400009|1188.2243400009|1176.7214074085|1176.7214074085|1162.579341565|1148.6714906278|1140.6191242318|1140.6191242318|1133.076804702|1115.7875096878|1115.7875096878|1115.7875096878|1115.7875096878|1115.7875096878|1115.7875096878|1115.7875096878|1115.7875096878|1115.7875096878|1115.7875096878|1115.7875096878|1115.7875096878|1113.3094862605|1113.3094862605|1113.3094862605|1113.3094862605|1113.3094862605|1113.3094862605|1112.6216514005|1093.7119153093|-1161.5996735749|-1161.5996735749|-1161.5996735749|-1161.5996735749|-1161.5996735749|-1161.5996735749|-1161.5996735749|-1161.5996735749|-1161.5996735749|-1192.8885261943|1124.7349708952|1110.5388565502|1096.3209517225||||1083.5788352472|1080.6431502747|1075.9923891941|1052.1582102157|1045.5091224618|1012.5656916243|996.51743513807|-1037.6170314926|-1037.6170314926|-1037.6170314926|-1037.6170314926|-1037.6170314926|-1037.6170314926|-1037.6170314926|-1037.6170314926|-1037.6170314926|-1037.6170314926|-1037.6170314926|-1037.6170314926|-1037.6170314926|-1037.6170314926|-1037.6170314926|-1037.6170314926|-1037.6170314926|-1037.6170314926|-1037.6170314926|-1037.6170314926|-1037.6170314926|-1037.6170314926|-1041.7926314723||-1041.7926314723|-1057.6029238581|-1058.6699153979|-1063.5184140715|-1063.5184140715|1023.4116405054|1023.4116405054|1023.4116405054|999.29071167271|992.76745741412|985.40828601569|979.78698446188|975.26331606875|970.40368452084|963.78187168982|961.1465240998|-1002.4308797611|
04686|952127|/equities/obic-co-ltd|TOPIX500/EAFAGROWTH|-23517.787644242|-23647.206968201|-23647.206968201|-23668.563298001|-23957.014775556|-24101.450309405|-24101.450309405|-24101.450309405|-24266.26581408|-24266.26581408|-24645.0175712|-25066.686190222|23742.077892884|23742.077892884|23742.077892884|23742.077892884|23742.077892884|23742.077892884|23742.077892884|23742.077892884|23662.864325427|23497.627028252|23257.085586947|23178.080455642||23178.080455642|23178.080455642||||23178.080455642|23070.922728491|22954.63636499|22768.484849989|22734.983166655|22691.581812242|22691.581812242|22691.581812242|22691.581812242|22691.581812242|22691.581812242|22691.581812242|22691.581812242|22691.581812242|22691.581812242|22691.581812242|22691.581812242|22281.202013602|22001.057792891|21731.730880991|21551.367645545|21378.741828383|21373.879809315|21373.723608162|21373.723608162|21373.723608162||21373.723608162|21347.991733911|21347.991733911|21347.991733911|21347.991733911|21347.991733911|21347.991733911|21347.991733911|21347.991733911|21347.991733911|21347.991733911|21347.991733911|21347.991733911||21146.379704345|-22663.877535021|-22663.877535021|-22663.877535021|-22663.877535021|-22663.877535021|-22999.586150023|-23013.429055582|-23330.198950646|-23471.555954625|-23471.555954625|-23471.555954625|-23471.555954625|-23471.555954625|-23831.72095094|-23831.72095094|-23831.72095094|-23831.72095094||-23831.72095094|-23831.72095094|-23831.72095094|-23831.72095094|-24060.523278822|-24137.525865358|-24345.306517064|-24569.229463404|-24746.77909932|-24746.77909932|-24746.77909932|-24966.143443689|-25178.325239122|-25178.325239122||24401.270780073|24401.270780073|24401.270780073|24401.270780073|24401.270780073|24401.270780073|24401.270780073|24401.270780073|24283.889701897|24283.889701897|24283.889701897|24283.889701897|24283.889701897|24166.821890996|23923.13543444|23538.685721531|23538.685721531|23338.817468368|23206.186075964|23007.974128889|23007.974128889|23007.974128889|23007.974128889|22600.249032099|-23578.78483566||-23578.78483566|-23578.78483566|-23578.78483566|-23578.78483566|-23578.78483566|-23578.78483566|-23578.78483566|-23578.78483566|-23578.78483566|-23578.78483566|-23578.78483566|-23578.78483566|-23578.78483566|-23578.78483566|-23578.78483566|-23578.78483566|-23578.78483566|-23578.78483566||-23578.78483566|-23578.78483566|-23578.78483566|-23578.78483566|-23578.78483566|-23754.483150734|-23852.937266078|-23852.937266078|-23852.937266078|-23852.937266078|-23852.937266078|-23852.937266078|-23852.937266078|-23852.937266078|-24025.485851198|22974.836002769|22974.836002769|22974.836002769|22974.836002769|22974.836002769|22974.836002769|22974.836002769|22974.836002769|22974.836002769|22619.302829461|22619.302829461|22619.302829461|22619.302829461|22619.302829461|22554.225366068|22340.250406742|22248.573551147|22248.573551147|22248.573551147|22248.573551147|22248.573551147|22248.573551147|22248.573551147|22248.573551147|22121.192834608|22001.325371787|21920.917079763|21721.255654029|21721.255654029|21381.395171143|20888.216856825|20717.014875926|20717.014875926|20717.014875926|20717.014875926||||20717.014875926|20717.014875926|20717.014875926|20717.014875926|20717.014875926|20717.014875926|20568.905417695|20561.213281804|20561.213281804|20561.213281804|20561.213281804|20561.213281804|20561.213281804|20311.348090894|20118.793562914|20118.793562914|20118.793562914|20118.793562914|20118.793562914|20118.793562914|20118.793562914|20118.793562914|20071.350077672|20071.350077672|20042.611197413|19855.445922732|19855.445922732|19759.166365598|19759.166365598|19759.166365598||19759.166365598|19759.166365598|19759.166365598|19759.166365598|19759.166365598|19759.166365598|19759.166365598|19759.166365598|-20580.080034905|-20580.080034905|-20580.080034905|-20580.080034905|-20580.080034905|-20580.080034905|-20580.080034905|-20580.080034905|-20663.422261006|
04687|44193|/equities/odakyu-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-2293.4300842951|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2199.919473962|2193.7994155133|2191.9745870535|2191.9745870535|2162.3328745039|2115.7587494488|2102.1478404967||2102.1478404967|2102.1478404967||||2102.1478404967|2102.1478404967|2102.1478404967|2102.1478404967|2102.1478404967|2102.1478404967|2086.9982519149|2086.9982519149|2086.9982519149|2086.9982519149|2086.9982519149|2086.9982519149|2086.9982519149|2086.9982519149|2062.775835461|-2207.0864277272|-2207.0864277272|-2207.0864277272|-2207.0864277272|-2207.0864277272|-2207.0864277272|-2207.0864277272|-2237.7904752524|-2238.8227502805|-2264.6919447561|-2280.741049729||-2317.8716663321|2114.6048837272|2114.6048837272|2114.6048837272|2114.6048837272|2114.6048837272|2114.6048837272|2114.6048837272|2114.6048837272|2114.6048837272|2114.6048837272|2114.6048837272|2114.6048837272||2058.199870808|-2218.7447393242|-2218.7447393242|-2218.7447393242|-2218.7447393242|-2218.7447393242|-2218.7447393242|-2218.7447393242|-2218.7447393242|-2218.7447393242|-2218.7447393242|-2218.7447393242|-2224.6330436936|-2239.6478263262|-2248.2386207052|-2248.2386207052|-2248.2386207052|-2248.2386207052||-2248.2386207052|-2248.2386207052|-2290.9595785613|-2350.9828650681|2216.3939936941|2216.3939936941|2216.3939936941|2216.3939936941|2216.3939936941|2216.3939936941|2216.3939936941|2216.3939936941|2216.3939936941|2216.3939936941||2216.3939936941|2194.465548549|2157.2950539433|2125.1396487563|2125.1396487563|2125.1396487563|2100.9329430625|2079.4532700695|2060.6703000772|2059.8281111969|2043.559012441|2038.5112084844|2038.5112084844|2038.5112084844|2038.5112084844|2038.5112084844|2038.5112084844|2038.5112084844|2038.5112084844|2038.5112084844|2038.5112084844|2038.5112084844|2038.5112084844|2038.5112084844|2038.5112084844||2010.7902316494|1988.5955047469|1988.5955047469|1988.5955047469|1988.5955047469|1988.5955047469|1988.5955047469|1988.5955047469|1947.8561163854|1865.8401293171|-1949.4106018618|-1949.4106018618|-1949.4106018618|-1949.4106018618|-1949.4106018618|-1949.4106018618|-1949.4106018618|-1949.4106018618||-1965.0501257553|-1965.0501257553|-1970.192951202|-1970.192951202|-1970.192951202|-1970.192951202|-1970.192951202|-1981.0477235578|-2011.9419150642|-2043.3881667459|-2043.3881667459|-2084.2090741621|-2086.1515668538|-2086.1515668538|-2086.1515668538|-2086.1515668538|-2086.1515668538|-2086.1515668538|-2086.1515668538|-2086.1515668538|-2086.1515668538|-2102.6474188451|-2102.6474188451|-2102.6474188451|-2102.6474188451|-2102.6474188451|-2110.9693542723|-2129.4103936359|-2134.8935440822|-2134.8935440822|-2134.8935440822|-2164.8261600913|-2179.8068445459|-2190.1151418166|-2190.1151418166|-2190.1151418166|-2190.1151418166|2050.8815698544|2050.8815698544|2050.8815698544|2050.8815698544|2050.8815698544|2037.3128553938|2008.625394882|1992.6948832023|1967.6233125954|1967.6233125954|1951.8036806615|1932.3929785128|1921.1033094587||||1884.170343843|1847.6892709366|1817.3448726363|1817.3448726363|1817.3448726363|1817.3448726363|1803.3276362625|1790.1634242284|1790.1634242284|1790.1634242284|1781.7926935871|1762.9363262079|1752.3736957866|1744.0263286517|1724.084809613|1713.8454439667|1713.8454439667|1684.6616044075|1683.1501288981|1683.1501288981|1672.2779209979|1648.531023331|1638.9437905775|1638.9437905775|1638.9437905775|1611.4931006416|1600.9367784907|1556.1519761008|-1678.1035223276|-1678.1035223276||-1678.1035223276|-1678.1035223276|-1678.1035223276|-1679.4635103899|-1679.4635103899|-1679.4635103899|-1679.4635103899|-1679.4635103899|-1679.4635103899|-1679.4635103899|-1679.4635103899|-1679.4635103899|-1679.4635103899|-1679.4635103899|-1679.4635103899|-1679.4635103899|-1679.4635103899|
04688|44284|/equities/oji-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|556.93951530865|554.0216789291|549.75187090212|549.48541618248|541.97823816825|539.87027683842|535.93923039556|535.70469501416||531.87187521105|516.28500580646||||-552.9003738174|-552.9003738174|-552.9003738174|-552.9003738174|-552.9003738174|-552.9003738174|-552.9003738174|-552.9003738174|-552.9003738174|-552.9003738174|-552.9003738174|-555.88688110535|-555.88688110535|-564.53541124335|-565.006034194|-565.89001561378|-569.47162926313|-569.47162926313|-570.6629146218|-584.38653179006|-595.71837272463|-596.67040125328|-599.45601766858|-607.9566781604|-609.61295335422|-613.0544458925||-613.0544458925|-613.0544458925|-618.11127445855|-618.11127445855|-618.11127445855|-618.11127445855|-618.11127445855|-618.11127445855|-618.11127445855|-620.01256786627|-632.48059162876|-668.43398798595|615.65822471237||615.65822471237|615.65822471237|606.41470701006|-638.2743883184|-638.2743883184|-638.2743883184|-638.2743883184|-638.2743883184|-638.2743883184|-638.2743883184|-638.2743883184|-638.2743883184|-638.2743883184|-638.2743883184|-638.2743883184|-638.2743883184|-638.2743883184|-638.2743883184||-638.2743883184|-638.2743883184|-638.2743883184|-655.56043689024|-669.15603285114|-669.63450061259|640.91365495905|640.91365495905|640.91365495905|640.91365495905|640.91365495905|640.91365495905|640.91365495905|640.91365495905||636.5985089009|621.09833237252|613.50925208818|606.17696371885|596.83453433715|596.83453433715|591.56613230929|585.6623678762|583.0193132381|572.99367798482|572.35436324744|572.35436324744|572.35436324744|572.35436324744|567.8992979225|557.26589268407|556.71763344563|554.06931260528|554.06931260528|554.06931260528|554.06931260528|554.06931260528|554.06931260528|554.06931260528|554.06931260528||535.76566393446|535.76566393446|535.76566393446|535.76566393446|535.76566393446|534.70577308954|534.70577308954|532.30642946364|531.81270618572|529.1045817168|529.1045817168|527.76801003147|527.76801003147|515.81447186656|-549.33284860279|-549.33284860279|-549.33284860279|-549.33284860279||-549.33284860279|-549.33284860279|-549.33284860279|-549.33284860279|-549.33284860279|-549.33284860279|-551.51981889568|-554.37203048956|-562.33556773146|-570.36731578994|-572.49143147125|539.76326869741|539.76326869741|539.76326869741|539.76326869741|539.76326869741|539.76326869741|532.47471816145|532.47471816145|532.47471816145|527.08701009848|527.08701009848|527.08701009848|527.08701009848|527.08701009848|527.08701009848|527.08701009848|527.08701009848|527.08701009848|527.08701009848|527.08701009848|527.08701009848|527.08701009848|527.08701009848|527.08701009848|527.08701009848|527.08701009848|527.08701009848|527.08701009848|527.08701009848|527.08701009848|527.08701009848|527.08701009848|527.08701009848|527.08701009848|527.08701009848|527.08701009848|527.08701009848|526.15223344275|-543.34917027765||||-543.34917027765|-543.34917027765|-543.34917027765|-543.34917027765|-544.66574475294|-544.92964975286|-544.92964975286|-544.92964975286|-544.92964975286|-544.92964975286|-544.92964975286|-544.92964975286|-544.92964975286|-544.92964975286|-544.92964975286|-544.92964975286|-544.92964975286|-545.19961083651|-547.83290092946|-549.45496270802|-549.45496270802|-549.45496270802|-549.45496270802|-549.45496270802|-550.02661807654|-550.02661807654|-550.02661807654|-550.02661807654|-550.02661807654|-551.88471367474||-551.88471367474|-557.2712514503|-557.2712514503|-561.43364376581|-561.43364376581|534.7278600133|534.7278600133|534.7278600133|534.7278600133|534.7278600133|534.7278600133|534.7278600133|534.7278600133|531.04056791765|531.04056791765|526.60063101961|520.0007011329|
04689|44141|/equities/okuma-corp.|NIKKE225/TOPIX500|6678.4667984595|6678.4667984595|6678.4667984595|6678.4667984595|6678.4667984595|6576.2120968636|6576.2120968636|6315.3791319304|6315.3791319304|6306.5323688116|6215.8547763106|6215.8547763106|6195.4318226057|6195.4318226057|6104.3131362285|6051.8271853856|6051.8271853856|6051.8271853856|6051.8271853856|6051.8271853856|6051.8271853856|5978.530205984|5847.1446733156|-6162.2297766364||-6162.2297766364|-6162.2297766364||||-6162.2297766364|-6162.2297766364|-6162.2297766364|-6162.2297766364|-6162.2297766364|-6162.2297766364|-6162.2297766364|-6162.2297766364|-6162.2297766364|-6162.2297766364|-6162.2297766364|-6162.2297766364|-6210.0330851516|-6242.0700756537|-6242.0700756537|-6242.0700756537|5949.7850199293|5949.7850199293|5949.7850199293|5949.7850199293|5949.7850199293|5949.7850199293|5949.7850199293|5949.7850199293|5949.7850199293|5949.7850199293||5949.7850199293|5949.7850199293|5949.7850199293|5949.7850199293|5949.7850199293|5949.7850199293|-6448.9157905099|-6448.9157905099|-6448.9157905099|-6448.9157905099|-6448.9157905099|-6448.9157905099|-6448.9157905099||-6448.9157905099|-6448.9157905099|-6617.6286561221|-6698.365173469|-6765.6483623074|-6765.6483623074|6337.369237506|6337.369237506|6337.369237506|6337.369237506|6337.369237506|6337.369237506|6337.369237506|6337.369237506|6337.369237506|6239.2991527844|-6724.6013687202|-6724.6013687202||-6724.6013687202|-6724.6013687202|-6724.6013687202|-6941.2237430225|-6970.2021518796|-6970.2021518796|-7133.8912798662|6802.0039574173|6802.0039574173|6802.0039574173|6802.0039574173|6802.0039574173|6802.0039574173|6739.6155628376||6739.6155628376|-7031.0885807821|-7031.0885807821|-7031.0885807821|-7031.0885807821|-7031.0885807821|-7031.0885807821|-7031.0885807821|-7031.0885807821|-7031.0885807821|-7031.0885807821|-7031.0885807821|-7031.0885807821|-7031.0885807821|-7031.0885807821|-7031.0885807821|-7031.0885807821|-7031.0885807821|-7064.4873119801|-7131.9859022002|-7165.8467928397|-7165.8467928397|-7269.940880933|-7341.5366524077|-7341.5366524077||-7341.5366524077|-7341.5366524077|-7341.5366524077|-7341.5366524077|-7341.5366524077|-7434.7073915641|-7632.6193239602|-7650.4659155113|-7666.03060386|-7666.03060386|-7666.03060386|-7666.03060386|-7666.03060386|-7666.03060386|-7666.03060386|-7666.03060386|-7666.03060386|-7666.03060386||-7666.03060386|-7666.03060386|-7731.8673376223|7248.2676894367|7248.2676894367|7248.2676894367|7248.2676894367|7248.2676894367|7248.2676894367|7248.2676894367|7116.2446985057|7116.2446985057|7116.2446985057|7116.2446985057|7116.2446985057|7116.2446985057|7116.2446985057|7070.2718872285|7032.6909858095|6955.4471684629|6955.4471684629|6955.4471684629|6933.3857427366|6737.7619363739|6652.7523035725|6652.7523035725|6652.7523035725|6652.7523035725|6583.2250661389|6583.2250661389|6491.1389623766|6369.372751679|6369.372751679|6369.372751679|6369.372751679|6209.8586129767|6095.2861632053|6095.2861632053|6095.2861632053|6053.2545224757|6053.2545224757|5906.9494694175|5889.004592076|5889.004592076|5889.004592076|5889.004592076|5889.004592076|5889.004592076|5812.7828800845|5790.314311205||||5770.9047902278|5763.7831002531|-6016.2561686927|-6016.2561686927|-6016.2561686927|-6016.2561686927|-6016.2561686927|-6016.2561686927|-6016.2561686927|-6016.2561686927|-6016.2561686927|-6016.2561686927|-6016.2561686927|-6016.2561686927|-6016.2561686927|-6016.2561686927|-6016.2561686927|-6016.2561686927|-6016.2561686927|-6037.3311798089|-6037.3311798089|-6037.3311798089|-6037.3311798089|-6037.3311798089|-6037.3311798089|-6037.3311798089|-6037.3311798089|-6037.3311798089|-6037.3311798089|-6037.3311798089||-6037.3311798089|-6049.6063948258|-6049.6063948258|-6189.485275605|-6189.485275605|5846.055234084|5846.055234084|5846.055234084|5710.61692676|5633.4632519555|5530.514724395|5508.9052493278|5292.6724992531|5246.8583325035|5218.1759250039|5160.7510277821|5089.1678086467|
04690|44177|/equities/olympus-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2122.8201319761|2122.8201319761|2122.8201319761|2122.8201319761|2122.8201319761|2122.8201319761|2122.8201319761|2122.8201319761|2122.8201319761|2122.8201319761|2122.8201319761|2122.8201319761|2122.8201319761|2122.8201319761|2119.743990094|2119.743990094|2112.0617148065|2112.0617148065|2112.0617148065|2092.1241275628|2054.7768084031|2048.8353426701|2009.0767032336|-2133.8919864805||-2133.8919864805|-2133.8919864805||||-2158.4077627561|-2162.2308475068|-2171.2047500084|-2171.2047500084|-2202.5608333427|-2204.8559219338|-2204.8559219338|-2204.8559219338|-2204.8559219338|-2204.8559219338|-2220.885468347|-2220.885468347|-2220.885468347|-2220.885468347|-2220.885468347|-2220.885468347|-2262.9752652223|-2262.9752652223|-2262.9752652223|2115.481366281|2115.481366281|2115.481366281|2115.481366281|2115.481366281|2115.481366281|2078.3126292011||2061.7640324457|2041.804361044|2041.804361044|2015.9215122711|1982.9961247457|1943.343937355|1943.343937355|1943.343937355|1943.343937355|1943.343937355|1943.343937355|1943.343937355|1937.4099303945||-2045.8734470336|-2045.8734470336|-2045.8734470336|-2045.8734470336|-2045.8734470336|-2045.8734470336|-2045.8734470336|-2045.8734470336|-2045.8734470336|-2045.8734470336|-2045.8734470336|-2045.8734470336|-2045.8734470336|-2045.8734470336|-2045.8734470336|-2045.8734470336|-2045.8734470336|-2045.8734470336||-2045.8734470336|-2045.8734470336|-2045.8734470336|-2052.4982744818|-2086.3744129405|-2086.3744129405|1959.7864375862|1959.7864375862|1959.7864375862|1959.7864375862|1959.7864375862|1959.7864375862|1959.7864375862|1931.3738195403||1924.0264661558|1913.2238512843|1903.4811701285|1903.4811701285|1903.4811701285|1903.4811701285|1903.4811701285|1903.4811701285|1880.7290779206|1849.140836939|1849.140836939|1822.87870771|-1960.827917325|-1960.827917325|-1960.827917325|-1960.827917325|-1960.827917325|-1960.827917325|-1960.827917325|-1981.4199081389|-2010.438786821|-2070.1542075789|-2120.2824528655|-2170.0082809616|-2179.4258677351||-2221.6954085946|2202.0497296353|2202.0497296353|2202.0497296353|2202.0497296353|2202.0497296353|2202.0497296353|2202.0497296353|2193.4062211691|2193.4062211691|2193.4062211691|2193.4062211691|2193.4062211691|2193.4062211691|2193.4062211691|2193.4062211691|2193.4062211691|2193.4062211691||2193.4062211691|2193.4062211691|2193.4062211691|2193.4062211691|2193.4062211691|2193.4062211691|2193.4062211691|2193.4062211691|2193.4062211691|2193.4062211691|2193.4062211691|2193.4062211691|2193.4062211691|2193.4062211691|2193.4062211691|2193.4062211691|2193.4062211691|2182.2846901879|2173.1076422072|2173.1076422072|2121.2584913414|-2324.9292294928|-2324.9292294928|-2324.9292294928|-2324.9292294928|-2324.9292294928|-2324.9292294928|-2324.9292294928|-2324.9292294928|-2324.9292294928|-2324.9292294928|-2324.9292294928|-2331.6729225618|-2331.6729225618|-2331.6729225618|-2331.6729225618|-2378.3032472909|-2386.3366522565|-2386.3366522565|-2386.3366522565|-2386.3366522565|-2386.3366522565|-2402.5685025072|-2452.3561759348|-2452.3561759348|-2466.0790762846|-2466.0790762846|-2466.0790762846|-2466.0790762846|-2466.0790762846||||-2466.0790762846|-2466.0790762846|-2466.0790762846|-2466.0790762846|-2516.5878625384|2388.3228725514|2388.3228725514|2388.3228725514|2388.3228725514|2388.3228725514|2388.3228725514|2366.0861192424|2366.0861192424|2366.0861192424|2366.0861192424|2366.0861192424|2336.1234658249|2311.1094064721|2309.6535882371|2309.6535882371|2255.0873202635|2237.597022515|-2364.3312277093|-2364.3312277093|-2364.3312277093|-2364.3312277093|-2364.3312277093|-2364.3312277093|-2372.2761354286|-2372.2761354286||-2372.2761354286|-2372.2761354286|-2372.2761354286|-2436.667928254|-2453.9088091711|2332.9964894772|2332.9964894772|2332.9964894772|2290.9127660857|-2406.5706583055|-2406.5706583055|-2406.5706583055|-2406.5706583055|-2407.9118425617|-2413.4089061203|-2413.4089061203|-2413.4089061203|
04691|946215|/equities/omron-cor|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-6057.3151885448|-6152.0125784503|-6152.0125784503|-6315.7361982782|-6994.1513314202|6575.7107366986|6575.7107366986|6575.7107366986|6575.7107366986|6575.7107366986|6575.7107366986|6575.7107366986|6575.7107366986|6575.7107366986|6533.410283034|6533.410283034|6533.410283034|6533.410283034|6517.3735021043|6517.3735021043|6517.3735021043|6467.8594467825|6366.1216075362|6264.8017861513||6254.1896929373|6254.1896929373||||6254.1896929373|6223.2663254859|6163.4070283176|6117.6744759085|6048.7494176761|6028.3812313801|6028.3812313801|6028.3812313801|5883.9235904224|5882.8786635918|5882.8786635918|5882.8786635918|5882.8786635918|5882.8786635918|5882.8786635918|5882.8786635918|5882.8786635918|5882.8786635918|5882.8786635918|5882.8786635918|5882.8786635918|5882.8786635918|5882.8786635918|5882.8786635918|5882.8786635918|5882.8786635918||5854.078597027|5854.078597027|5678.4762189189|5672.1373073072|5672.1373073072|5647.5970081191|5486.8079672416|5486.8079672416|5486.8079672416|5472.0644080462|5389.3493422736|5306.8201756464|5306.8201756464||-5876.0271939007|-5876.0271939007|-5876.0271939007|-6029.4746598896|-6435.321459975|-6435.321459975|-6435.321459975|-6435.321459975|-6507.0793999722|-6567.0326666358|-6666.4251851509|-6722.2770366813|-6722.2770366813|-6722.2770366813|-6722.2770366813|-6722.2770366813|-6722.2770366813|-6755.2366758316||-6755.2366758316|-6755.2366758316|-6768.3185287018|-6876.4094763353|-6999.2839181555|-6999.2839181555|-6999.2839181555|-7021.2599090616|-7041.2289561888|-7041.2289561888|-7041.2289561888|-7074.5877290987|-7157.8204973194|-7157.8204973194||-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7157.8204973194|-7206.0783303549|-7288.0870337276|-7354.4855930307|-7529.8173255896|-7547.3855871477||-7547.3855871477|-7636.8728746086|-7719.9356476649|-7719.9356476649|-7772.7062751832|-7875.4514168703|-8065.3904631892|-8195.1005146546|-8278.3339051718|-8380.2043390798|-8876.6714878664|-8923.9023591929|-8923.9023591929|-8923.9023591929|-8923.9023591929|-9014.558176881|-9019.3567495927|-9019.3567495927||-9019.3567495927|-9019.3567495927|-9019.3567495927|-9019.3567495927|-9019.3567495927|-9019.3567495927|-9019.3567495927|-9019.3567495927|-9019.3567495927|-9019.3567495927|-9019.3567495927|-9019.3567495927|-9019.3567495927|-9019.3567495927|-9200.563055103|-9346.1811723366|8737.4072242513|8737.4072242513|8737.4072242513|8737.4072242513|8737.4072242513|8737.4072242513|8639.5080269459|8514.8422521622|8456.6441886331|8456.6441886331|8456.6441886331|8456.6441886331|8443.1602095923|8407.4557884359|8195.2028288978|8195.2028288978|8195.2028288978|8195.2028288978|8195.2028288978|8185.3920321087|8114.8258431281|8114.8258431281|8114.8258431281|8114.8258431281|8114.8258431281|8079.3064923646|7975.1738804051|7939.7487560056|7815.6702079935|7815.6702079935|7815.6702079935|7815.6702079935|7815.6702079935|7815.6702079935||||7815.6702079935|7710.0224533261|7489.5249481401|7427.0527409329|7427.0527409329|7427.0527409329|-7708.6162851203|-7708.6162851203|-7708.6162851203|-7708.6162851203|-7708.6162851203|-7708.6162851203|-7708.6162851203|-7708.6162851203|-7708.6162851203|-7708.6162851203|-7708.6162851203|-7732.9740919942|-7732.9740919942|-7732.9740919942|-7732.9740919942|-7732.9740919942|-7732.9740919942|-7732.9740919942|-7732.9740919942|-7732.9740919942|-7732.9740919942|-7732.9740919942|-7732.9740919942|-7732.9740919942||-7732.9740919942|-7732.9740919942|-7732.9740919942|-7884.1378799936|7452.5350099168|7452.5350099168|7452.5350099168|7452.5350099168|7245.9876665639|7245.9876665639|7217.4307406266|7059.4230451406|7006.6367168229|6958.8045886703|-7350.9141444852|-7350.9141444852|-7350.9141444852|
04692|946147|/equities/ono-pharmaceutical-ltd|TOPIX500/EAFAGROWTH|-2669.1933320655|-2706.6592578506|-2713.1674788151|-2713.1674788151|-2713.1674788151|-2713.1674788151|-2714.7772133266|-2714.7772133266|-2714.7772133266|-2714.7772133266|-2714.7772133266|-2714.7772133266|-2714.7772133266|-2714.7772133266|-2714.7772133266|-2714.7772133266|-2758.2494705442|2585.0404773745|2550.691947376|2550.691947376|2544.8243859733|2536.3604288592|2512.4004765103|2500.2505294558||2496.1672549509|2448.3764127378||||-2605.6526624794|-2605.6526624794|-2605.6526624794|-2605.6526624794|-2605.6526624794|-2605.6526624794|-2605.6526624794|-2654.8674845424|-2654.8674845424|-2661.8527606027|-2708.2297373607|-2708.2297373607|-2708.2297373607|-2708.2297373607|-2708.2297373607|-2708.2297373607|-2810.9497081786|2679.6098491358|2679.6098491358|2679.6098491358|2679.6098491358|2679.6098491358|2679.6098491358|2679.6098491358|2679.6098491358|2679.6098491358||2621.6776101509|2579.4195668343|2573.7439631493|-2733.8970683707|-2733.8970683707|-2733.8970683707|-2733.8970683707|-2733.8970683707|-2733.8970683707|-2733.8970683707|-2733.8970683707|-2733.8970683707|-2733.8970683707||-2733.8970683707|-2733.8970683707|-2733.8970683707|-2733.8970683707|-2733.8970683707|-2733.8970683707|-2736.8451461366|-2736.8451461366|-2782.050162374|-2804.0835137489|-2852.9539041655|-2867.7159761709|-2867.7159761709|-2867.7159761709|-2867.7159761709|-2867.7159761709|-2867.7159761709|-2867.7159761709||-2867.7159761709|-2867.7159761709|-2896.3788624121|-2942.1154026801|2813.0594103323|2813.0594103323|2813.0594103323|2813.0594103323|2813.0594103323|2813.0594103323|2813.0594103323|2813.0594103323|2813.0594103323|2813.0594103323||2813.0594103323|2767.3160114803|2763.5177905337|2750.9086561485|2722.5929512762|2691.9347754131|2691.9347754131|2691.9347754131|2677.1983226592|2677.1983226592|2677.1983226592|2677.1983226592|2677.1983226592|2677.1983226592|2677.1983226592|2665.7377058773|2665.7377058773|2665.7377058773|2665.7377058773|2665.7377058773|2665.7377058773|2665.7377058773|2652.8752287526|2644.9292947563|2644.9292947563||2622.1380182176|2622.1380182176|2611.0700202418|2556.5402956516|2556.5402956516|2556.5402956516|2556.5402956516|2556.5402956516|2556.5402956516|2556.5402956516|2556.5402956516|2556.5402956516|-2647.7136313133|-2647.7136313133|-2647.7136313133|-2647.7136313133|-2647.7136313133|-2647.7136313133||-2647.7136313133|-2647.7136313133|-2647.7136313133|-2647.7136313133|-2654.4595903481|-2684.7884337202|-2712.237148578|-2735.2619118246|-2735.2619118246|-2764.0177923761|-2764.0177923761|2618.5414385372|2618.5414385372|2618.5414385372|2618.5414385372|2618.5414385372|2618.5414385372|2618.5414385372|2596.315646915|2596.315646915|2596.315646915|2596.315646915|2596.315646915|2596.315646915|2596.315646915|2596.315646915|2596.315646915|2596.315646915|2596.315646915|2570.0173854611|-2693.7257304407|-2693.7257304407|-2693.7257304407|-2693.7257304407|-2693.7257304407|-2693.7257304407|-2693.7257304407|-2693.7257304407|-2693.7257304407|-2693.7257304407|-2693.7257304407|-2693.7257304407|-2693.7257304407|-2693.7257304407|-2693.7257304407|-2693.7257304407|-2724.1952560452|-2800.7388881052|-2800.7388881052|-2800.7388881052||||-2800.7388881052|-2800.7388881052|-2800.7388881052|-2800.7388881052|-2800.7388881052|-2800.7388881052|-2800.7388881052|-2800.7388881052|-2800.7388881052|-2832.9043201168|-2856.9273364344|-2856.9273364344|-2856.9273364344|-2856.9273364344|-2856.9273364344|-2856.9273364344|-2856.9273364344|-2864.280373816|-2868.0337486845|-2869.1852359097|-2869.1852359097|-2869.1852359097|-2869.1852359097|-2869.1852359097|-2869.1852359097|-2869.1852359097|-2869.1852359097|-2869.1852359097|-2890.5947065664|-2908.4022371039||-2908.4022371039|-2908.4022371039|-2908.4022371039|-2908.4022371039|-2908.4022371039|-2908.4022371039|-2908.4022371039|-2908.4022371039|-2908.4022371039|-2908.4022371039|-2908.4022371039|-2908.4022371039|-2908.4022371039|-2908.4022371039|-2908.4022371039|-2908.4022371039|-2908.4022371039|
04693|951943|/equities/open-house-co-ltd|TOPIX500|4503.7552072382|4503.7552072382|4503.7552072382|4503.7552072382|4503.7552072382|4419.283563598|4346.7945229605|4346.7945229605|4325.858618286|4325.858618286|4325.858618286|4325.858618286|4325.858618286|4325.858618286|4282.3429092067|4262.014907909|4262.014907909|4262.014907909|4262.014907909|4262.014907909|4262.014907909|4262.014907909|4155.9054532322|-4365.7272291814||-4365.7272291814|-4365.7272291814||||-4365.7272291814|-4365.7272291814|-4365.7272291814|-4365.7272291814|-4365.7272291814|-4365.7272291814|-4365.7272291814|-4365.7272291814|-4365.7272291814|-4365.7272291814|-4365.7272291814|-4365.7272291814|-4403.4191435349|-4429.7368224072|-4429.7368224072|-4429.7368224072|-4503.1520248969|-4540.2161042919|-4540.2161042919|-4540.2161042919|-4540.2161042919|-4540.2161042919|-4540.2161042919|-4540.2161042919|-4540.2161042919|-4540.2161042919||-4540.2161042919|-4587.351226991|-4689.3902522122|-4721.9891691247|-4909.9879656941|-5004.2088507712|-5058.1045460941|-5058.1045460941|-5058.1045460941|-5058.1045460941|-5058.1045460941|-5058.1045460941|-5058.1045460941||-5058.1045460941|-5058.1045460941|-5058.1045460941|-5058.1045460941|-5058.1045460941|-5058.1045460941|-5058.1045460941|-5058.1045460941|-5058.1045460941|-5058.1045460941|-5058.1045460941|-5099.9494956601|-5145.9700389609|-5145.9700389609|-5145.9700389609|-5145.9700389609|-5145.9700389609|-5145.9700389609||-5145.9700389609|-5145.9700389609|-5145.9700389609|-5308.7444877343|4992.0518378162|4992.0518378162|4992.0518378162|4992.0518378162|4992.0518378162|4992.0518378162|4992.0518378162|4992.0518378162|4992.0518378162|4992.0518378162||4992.0518378162|4965.1545981891|4965.1545981891|4965.1545981891|4965.1545981891|4965.1545981891|4965.1545981891|4947.2828868768|4866.7032076409|4744.8368973788|-5130.0116093606|-5130.0116093606|-5130.0116093606|-5130.0116093606|-5130.0116093606|-5130.0116093606|-5130.0116093606|-5152.0128992896|-5187.6809992107|-5210.8122213452|-5269.4522926546|-5269.4522926546|-5269.4522926546|-5527.5581029495|5150.0465522783||5131.2116168394|5131.2116168394|5131.2116168394|5131.2116168394|5131.2116168394|5131.2116168394|5131.2116168394|5099.3462409327|5080.07989154|5080.07989154|5080.07989154|5062.0887683778|-5396.8460880629|-5396.8460880629|-5396.8460880629|-5396.8460880629|-5396.8460880629|-5396.8460880629||-5396.8460880629|-5396.8460880629|-5396.8460880629|-5396.8460880629|-5396.8460880629|-5445.3289867365|-5484.1988741517|-5595.3876379464|-5631.5140108289|-5631.5140108289|-5631.5140108289|-5631.5140108289|5314.6610120111|5314.6610120111|5314.6610120111|5314.6610120111|5314.6610120111|5314.6610120111|5314.6610120111|5314.6610120111|5314.6610120111|5314.6610120111|5314.6610120111|5314.6610120111|5314.6610120111|5314.6610120111|5314.6610120111|5314.6610120111|5276.0382864335|-5578.5029731739|-5578.5029731739|-5578.5029731739|-5578.5029731739|-5578.5029731739|-5578.5029731739|-5578.5029731739|-5603.8921924155|-5706.5468804617|-5848.2677536564|5450.8778836001|5450.8778836001|5450.8778836001|5450.8778836001|5450.8778836001|5450.8778836001|5450.8778836001|5450.8778836001|5450.8778836001|5450.8778836001|5270.9754262223||||5192.7504735803|5175.8338595337|5038.1487328152|4927.9430364614|4925.7642520818|4925.7642520818|4925.7642520818|4925.7642520818|4925.7642520818|4925.7642520818|4925.7642520818|4925.7642520818|4813.6269467575|4794.2594470742|4794.2594470742|4794.2594470742|4794.2594470742|4794.2594470742|4794.2594470742|4794.2594470742|4794.2594470742|4794.2594470742|4794.2594470742|4794.2594470742|4794.2594470742|4794.2594470742|4794.2594470742|4794.2594470742|4794.2594470742|4794.2594470742||4794.2594470742|4794.2594470742|4794.2594470742|4794.2594470742|4794.2594470742|4794.2594470742|4794.2594470742|4794.2594470742|-5044.6539245303|-5044.6539245303|-5044.6539245303|-5044.6539245303|-5044.6539245303|-5044.6539245303|-5044.6539245303|-5044.6539245303|-5044.6539245303|
04694|946163|/equities/oracle-corp-japan|TOPIX500/EAFAGROWTH|-12002.958545217|-12002.958545217|-12002.958545217|11378.948529224|11378.948529224|11378.948529224|11378.948529224|11378.948529224|11378.948529224|11378.948529224|11378.948529224|11378.948529224|11378.948529224|11378.948529224|11276.331699138|11180.09077682|11106.588857092|11106.588857092|11106.588857092|11079.820952324|10865.356613694|-11562.549612857|-11562.549612857|-11562.549612857||-11562.549612857|-11562.549612857||||-11562.549612857|-11601.721792064|-11732.746435626|-11787.847430385|11025.24861151|11025.24861151|11025.24861151|11025.24861151|11025.24861151|11025.24861151|11025.24861151|11025.24861151|11025.24861151|11025.24861151|11025.24861151|11025.24861151|11025.24861151|10968.054012789|10908.115569766|10850.543913291|10850.543913291|10780.855301465|10780.855301465|10780.855301465|10780.855301465|10749.005890517||10722.784322796|10624.394225674|10624.394225674|10624.049139638|10584.659431652|10584.659431652|10327.121590725|10327.096024252|10327.096024252|10327.096024252|10327.096024252|10327.096024252|10327.096024252||-10862.083666386|-10862.083666386|-10862.083666386|-10862.083666386|-10862.083666386|-10862.083666386|-11112.870740429|10423.248040403|10423.248040403|10423.248040403|10423.248040403|10423.248040403|10423.248040403|10423.248040403|10423.248040403|10423.248040403|10423.248040403|10423.248040403||10423.248040403|10423.248040403|10423.248040403|10423.248040403|10423.248040403|10423.248040403|10294.442267115|10235.769185683|-10405.189474649|-10405.189474649|-10405.189474649|-10405.189474649|-10411.608481403|-10411.608481403||-10411.608481403|-10411.608481403|-10579.342757115|10027.209256036|10027.209256036|10027.209256036|10027.209256036|9866.0658400398|-10252.622711126|-10252.622711126|-10252.622711126|-10252.622711126|-10252.622711126|-10252.622711126|-10252.622711126|-10252.622711126|-10252.622711126|-10252.622711126|-10252.622711126|-10252.622711126|-10252.622711126|-10252.622711126|-10252.622711126|-10252.622711126|-10252.622711126||-10252.622711126|-10252.622711126|-10347.071248304|-10347.071248304|-10378.968053671|-10402.520059635|-10454.784956005|-10454.784956005|-10454.784956005|-10454.784956005|-10647.705506672|-10746.895007413|-10778.063181846|-10778.063181846|-10778.063181846|-10778.063181846|-10778.063181846|-10778.063181846||-10778.063181846|-10778.063181846|-10778.063181846|-10778.063181846|-10778.063181846|-10879.070202051|-11110.800224501|-11195.055805001|-11381.173116668|-11593.145823047|-11593.145823047|-11723.495358941|-11731.475751779|-11731.475751779|-11768.861946421|11203.00994269|11203.00994269|11086.6777141|10937.102116173|10937.102116173|10884.835684637|10827.358869922|10827.358869922|10824.009855469|10633.846373218|10633.846373218|10633.846373218|10633.846373218|10578.162636909|10504.069596566|10371.188440629|10277.734669754|10277.734669754|10277.734669754|10277.734669754|10277.734669754|10277.734669754|10263.594077504|10262.882308338|10168.477836211|10168.477836211|10168.477836211|10168.477836211|10142.19759579|10121.886217545|10084.42553847|10084.42553847|10084.42553847|10019.917264967|9824.35251663||||9397.348785963|9397.348785963|9259.8319844033|-9594.8387990738|-9594.8387990738|-9594.8387990738|-9594.8387990738|-9594.8387990738|-9594.8387990738|-9594.8387990738|-9608.0702451757|-9608.0702451757|-9608.0702451757|-9608.0702451757|-9608.0702451757|-9620.805891138|-9620.805891138|-9620.805891138|-9620.805891138|9066.0259241914|9066.0259241914|9066.0259241914|9066.0259241914|9058.3621379904|8944.8468199894|8814.8297999882|-9331.819756749|-9331.819756749|-9331.819756749|-9331.819756749||-9331.819756749|-9331.819756749|-9331.819756749|-9378.6004893677|-9378.6004893677|-9378.6004893677|9027.9083025062|9027.9083025062|9027.9083025062|9027.9083025062|9027.9083025062|9027.9083025062|9027.9083025062|9027.9083025062|9027.9083025062|9027.9083025062|9027.9083025062|
04695|946159|/equities/oriental-land-co-ltd|TOPIX500/EAFAGROWTH|-5437.3545618988|-5437.3545618988|-5464.1161798875|-5520.0179776528|-5683.7977529476|5350.9677423889|5350.9677423889|5350.9677423889|5350.9677423889|5350.9677423889|5350.9677423889|5350.9677423889|5350.9677423889|5350.9677423889|5350.9677423889|5350.9677423889|5350.9677423889|5350.9677423889|5315.4641582099|5223.2379535665|5210.3755039628|5176.6950044031|5116.9944493368|5042.549388152||5036.5341423956|5036.5341423956||||5036.5341423956|5036.5341423956|5036.5341423956|5036.5341423956|5036.5341423956|5036.2601404604|5036.2601404604|5036.2601404604|5007.8530465552|5007.8530465552|5007.8530465552|5007.8530465552|5007.8530465552|5006.8922739502|4963.9914155003|4905.6015727781|4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015||4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015|4905.1408158015||4774.8231286683|4582.7479207426|-4900.4643863736|-4900.4643863736|-4900.4643863736|-4900.4643863736|-4900.4643863736|-4900.4643863736|-4900.4643863736|-4900.4643863736|-4900.4643863736|-4976.1270959706|-5005.7865382353|-5005.7865382353|-5119.8739313726|-5127.7188980011|-5127.7188980011|-5127.7188980011||-5127.7188980011|-5127.7188980011|-5127.7188980011|-5171.4654422234|-5218.0246121034|-5218.0246121034|-5218.0246121034|-5258.7495690038|-5285.1599617331|-5285.1599617331|-5302.6481009051|-5302.6481009051|-5366.1853299642|-5366.1853299642||-5366.1853299642|-5366.1853299642|-5366.1853299642|-5366.1853299642|-5366.1853299642|-5366.1853299642|-5366.1853299642|-5366.1853299642|-5366.1853299642|-5366.1853299642|-5366.1853299642|-5366.1853299642|-5366.1853299642|-5366.1853299642|-5366.1853299642|-5366.1853299642|-5366.1853299642|-5375.9281444046|-5398.8438194851|-5398.8438194851|-5398.8438194851|-5501.270910539|-5543.2672197936|-5543.2672197936|-5543.2672197936||-5543.2672197936|-5543.2672197936|-5543.2672197936|-5543.2672197936|-5543.2672197936|-5622.3524664373|-5646.0163883429|5372.4713167508|5372.4713167508|5372.4713167508|5372.4713167508|5372.4713167508|5372.4713167508|5372.4713167508|5372.4713167508|5372.4713167508|5372.4713167508|5372.4713167508||5372.4713167508|5372.4713167508|5372.4713167508|5372.4713167508|5372.4713167508|5372.4713167508|5372.4713167508|5372.4713167508|5372.4713167508|5372.4713167508|5325.3287861121|5325.3287861121|5271.5875401246|5161.9687270891|5161.9687270891|5161.9687270891|5161.9687270891|5161.9687270891|5161.9687270891|5161.9687270891|5161.9687270891|5161.9687270891|5155.374925425|5155.374925425|5155.374925425|5155.374925425|5155.374925425|5155.374925425|5155.374925425|5155.374925425|5155.374925425|5155.374925425|5155.374925425|5155.374925425|5155.374925425|5155.374925425|5155.374925425|5155.374925425|5155.374925425|5121.2499171389|5086.8826137518|5086.8826137518|5002.2584597242|4886.6205108047|4790.3005675607|4723.3339639564|4655.5716851341|4655.5716851341|4655.5716851341|4655.5716851341||||4655.5716851341|4655.5716851341|4655.5716851341|4655.5716851341|4655.5716851341|4655.5716851341|4655.5716851341|4655.5716851341|4655.5716851341|4619.2463168157|4583.717218131|4583.717218131|4583.717218131|4583.717218131|4557.9635757011|4532.681750779|4440.6463897544|4330.7182108382|4307.2940874546|4307.2940874546|4294.7149227834|4294.7149227834|4279.2943586483|4251.049287387|4232.0540614192|4232.0540614192|4232.0540614192|4232.0540614192|4232.0540614192|4232.0540614192||4232.0540614192|4232.0540614192|4232.0540614192|4232.0540614192|4232.0540614192|4232.0540614192|4232.0540614192|4232.0540614192|4195.3378460213|4170.2899122378|4170.2899122378|4170.2899122378|4144.4590710491|4144.4590710491|4144.4590710491|4144.4590710491|4144.4590710491|
04696|943425|/equities/orix-t|TOPIX500/EAFAVALUE|2842.3333371381|2810.1481523757|2741.6923915285|2740.6798635503|2740.6798635503|2740.6798635503|2740.6798635503|2740.6798635503|2740.6798635503|2740.6798635503|2737.9782266053|2737.9782266053|2731.2447242041|2731.2447242041|2698.5358798694|2698.5358798694|2698.5358798694|2698.5358798694|2698.5358798694|2681.3098489292|2681.3098489292|2681.3098489292|2633.7331654769|2632.3701838632||2623.6335376258|-2730.5642259418||||-2730.5642259418|-2730.5642259418|-2730.5642259418|-2730.5642259418|-2730.5642259418|-2730.5642259418|-2730.5642259418|-2730.5642259418|-2730.5642259418|-2730.5642259418|-2763.8879332615|-2763.8879332615|-2764.958814735|-2790.7320163722|-2797.2300181914|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547||-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547||-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547|-2812.4370229547||-2812.4370229547|-2812.4370229547|-2812.4370229547|-2890.2355810608|-2957.4562011786|-2958.7846679763|2809.5531764109|2809.5531764109|2809.5531764109|2809.5531764109|2809.5531764109|2809.5531764109|2809.5531764109|2809.5531764109||2806.5868626788|2766.5843064964|2766.5843064964|2766.5843064964|2766.5843064964|2766.5843064964|2766.5843064964|2730.454784996|2690.3386499956|2676.2096111062|2615.8995678958|2594.4161865509|-2693.2080628636|-2693.2080628636|-2693.2080628636|-2693.2080628636|-2693.2080628636|-2693.2080628636|-2693.2080628636|-2693.2080628636|-2693.2080628636|-2697.8700698484|-2704.6786903223|-2704.6786903223|-2704.6786903223||-2704.6786903223|-2704.6786903223|-2712.3286300276|-2712.3286300276|2618.1047400891|2618.1047400891|2618.1047400891|2618.1047400891|2615.0608223212|2543.3250892854|2543.3250892854|2532.3334325393|2527.398258377|2518.3578478751|2518.3578478751|2518.3578478751|2518.3578478751|2518.3578478751||2518.3578478751|2518.3578478751|2518.3578478751|2518.3578478751|2518.3578478751|2518.3578478751|2518.3578478751|2518.3578478751|2518.3578478751|2500.9809420834|2486.6709161523|2486.6709161523|2465.9399068359|2461.43969187|2461.43969187|2461.43969187|2461.43969187|2415.6231818208|2415.6231818208|2415.6231818208|2415.6231818208|2415.6231818208|2415.6231818208|2374.3926214466|2374.3926214466|2374.3926214466|2374.3926214466|2374.3926214466|2374.3926214466|2374.3926214466|2323.0353370495|2323.0353370495|2323.0353370495|2323.0353370495|2323.0353370495|2323.0353370495|2323.0353370495|2323.0353370495|2323.0353370495|2323.0353370495|2323.0353370495|2323.0353370495|2287.1225967217|2286.6639963574|2240.3329854012|2240.3329854012|2240.3329854012|2232.931074872|2232.931074872|2232.931074872||||2232.931074872|2232.931074872|2216.0473946598|2216.0473946598|2216.0473946598|2216.0473946598|2216.0473946598|2216.0473946598|2216.0473946598|2216.0473946598|2205.4137718443|2199.0708576047|-2276.560256287|-2276.560256287|-2276.560256287|-2276.560256287|-2276.560256287|-2276.560256287|-2276.560256287|-2293.3682641314|-2293.3682641314|-2293.3682641314|-2293.3682641314|-2293.3682641314|-2296.9588671213|-2296.9588671213|-2296.9588671213|-2300.0771865894|-2300.0771865894|-2300.0771865894||-2300.0771865894|-2320.9190962105|-2322.3823291228|-2361.0028754602|-2361.0028754602|-2453.8920838447|2372.7919501691|2372.7919501691|2372.7919501691|2372.7919501691|2372.7919501691|2360.1577224101|2347.0641360112|2337.7379289013|2327.7643654459|2318.3398726504|2318.3398726504|
04697|44298|/equities/osaka-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3162.4536322873|-3178.8373692081|-3186.3192991201|3026.5829570911|3026.5829570911|3026.5829570911|3026.5829570911|3026.5829570911|3026.5829570911|3026.5829570911|3026.5829570911|3026.5829570911|3026.5829570911|3026.5829570911|2969.4810634346|2919.201181594||2907.7235351044|2848.3951889617||||2848.3951889617|2848.3951889617|2848.3951889617|2848.3951889617|2848.3951889617|2848.3951889617|2848.3951889617|2848.3951889617|2848.3951889617|2848.3951889617|2848.3951889617|2848.3951889617|2848.3951889617|2802.1613210685|2754.8459122984|2729.8774709673|2729.8774709673|2729.8774709673|2729.8774709673|2729.8774709673|2729.8774709673|2712.6126379622|2712.6126379622|2712.6126379622|2712.6126379622|2712.6126379622||2712.6126379622|2712.6126379622|2712.6126379622|2712.6126379622|2712.6126379622|2712.6126379622|2712.6126379622|-2897.3122250175|-2897.3122250175|-2897.3122250175|-2943.4619614736|2712.8254800857|2712.8254800857||2693.3092346737|2693.3092346737|2587.0380385264|2552.4033761404|2383.7140446178|2383.7140446178|2382.2378273531|-2493.4116948634|-2493.4116948634|-2493.4116948634|-2493.4116948634|-2493.4116948634|-2493.4116948634|-2493.4116948634|-2493.4116948634|-2493.4116948634|-2493.4116948634|-2493.4116948634||-2493.4116948634|-2493.4116948634|-2503.1241054038|-2551.2490060042|-2579.4463037088|-2579.4463037088|-2583.6903374543|-2592.9614860603|2494.9400352922|2494.9400352922|2494.9400352922|2494.9400352922|2494.9400352922|2454.0722614358||2434.3858460398|2365.1509400442|2357.3918930647|2357.3918930647|2357.3918930647|2337.129881183|2325.5609790922|2312.1233101025|2295.6092334472|2277.232481608|2251.0360906756|2246.9289896395|2235.8655440439|2235.6561600488|2218.0068444986|2189.4798272207|2180.758250005|2180.758250005|2180.758250005|2180.758250005|2180.758250005|2180.758250005|2180.758250005|2180.758250005|2180.758250005||2180.758250005|2159.8790388982|2159.8790388982|2159.8790388982|2159.8790388982|2159.8790388982|2159.8790388982|2159.8790388982|2142.4489321092|2121.3474470483|2121.3474470483|-2200.4791092852|-2200.4791092852|-2200.4791092852|-2200.4791092852|-2200.4791092852|-2200.4791092852|-2200.4791092852||-2200.4791092852|-2200.4791092852|-2200.4791092852|-2200.4791092852|-2217.1434547614|-2243.1316164015|-2269.3684626684|-2271.7982918538|-2291.5258798375|2199.6042568445|2199.6042568445|2199.6042568445|2199.6042568445|2199.6042568445|2199.6042568445|2199.6042568445|2199.6042568445|2199.6042568445|2199.6042568445|2199.6042568445|2199.6042568445|2199.6042568445|2199.6042568445|2199.6042568445|2199.6042568445|2199.6042568445|2199.6042568445|2199.6042568445|2199.6042568445|2199.6042568445|2199.6042568445|2199.6042568445|2199.6042568445|2199.6042568445|2199.6042568445|2199.6042568445|2199.6042568445|2199.6042568445|2196.26922997|2196.26922997|2196.26922997|2196.26922997|2196.26922997|2196.26922997|2160.1324777444|2150.8982773972|2150.8982773972|2150.8982773972|2150.8982773972|2150.8982773972||||2150.8982773972|2150.8982773972|2145.4691960424|2145.4691960424|2145.4691960424|2145.4691960424|2145.4691960424|2145.4691960424|2145.4691960424|2145.4691960424|2145.4691960424|2144.5637726955|2144.5637726955|2144.5637726955|2144.5637726955|2144.5637726955|2144.5637726955|2144.5637726955|2144.5637726955|2144.5637726955|2144.5637726955|2144.5637726955|2144.5637726955|2144.5637726955|2144.5637726955|2144.5637726955|2144.5637726955|2144.5637726955|2144.5637726955|2144.5637726955||2144.5637726955|2144.5637726955|2144.5637726955|2144.5637726955|2144.5637726955|2144.5637726955|2144.5637726955|2136.515302995|2132.7947811056|2113.6608678951|2111.690668589|2111.690668589|2111.690668589|2111.690668589|2111.690668589|2102.7194886433|2102.7194886433|
04698|946191|/equities/osg-corp|TOPIX500|-2082.4345205021|-2082.4345205021|-2104.7883561134|-2118.1259512371|-2132.9857422681|-2132.9857422681|-2134.5688176149|-2134.5688176149|-2138.0315247122|-2138.0315247122|-2138.0315247122|-2138.0315247122|-2138.0315247122|-2138.0315247122|-2138.0315247122|-2138.0315247122|-2138.0315247122|-2188.2294719024|2041.0429054836|2041.0429054836|2041.0429054836|1936.7976727596|1934.6755406727|1934.6755406727||1934.6755406727|1934.6755406727||||1934.6755406727|1934.6755406727|1934.6755406727|1901.7783785252|1881.6426428058|1874.5694476521|1874.5694476521|1874.5694476521|1874.5694476521|1874.5694476521|1874.5694476521|1874.5694476521|1874.5694476521|1874.5694476521|1838.8549418356|1810.4783232539|1810.4783232539|1775.5036925043|1759.3623920704|1759.3623920704|1759.3623920704|1759.3623920704|1759.3623920704|1759.3623920704|1758.2251753956|1758.2251753956||1721.8057504396|1712.2231486908|1712.2231486908|1702.0578171342|1702.0578171342|1702.0578171342|1693.9459082773|1693.9459082773|1693.9459082773|1680.8565647526|1678.1624256205|1678.1624256205|1676.7962939062||1676.7962939062|1676.7962939062|1676.7962939062|1676.7962939062|1676.7962939062|1676.7962939062|1676.7962939062|1676.7962939062|1676.7962939062|1676.7962939062|1676.7962939062|1676.7962939062|1676.7962939062|1676.7962939062|1676.7962939062|1676.245882118|-1809.8783262749|-1809.8783262749||-1809.8783262749|-1809.8783262749|-1809.8783262749|-1859.689405041|-1859.689405041|-1859.689405041|-1867.2214877049|-1867.2214877049|-1869.5503946569|-1869.5503946569|-1869.5503946569|-1897.3949743144|-1897.3949743144|-1897.3949743144||-1897.3949743144|-1897.3949743144|-1897.3949743144|-1897.3949743144|-1897.3949743144|-1897.3949743144|-1897.3949743144|-1897.3949743144|-1897.3949743144|-1897.3949743144|-1897.3949743144|-1897.3949743144|-1897.3949743144|-1897.3949743144|-1897.3949743144|-1897.3949743144|-1897.3949743144|-1897.3949743144|-1897.3949743144|-1907.3277492382|-1913.8086102647|-1924.0929002941|-1932.0476669935|-1966.6784488884|-1966.6784488884||-1966.6784488884|-1966.6784488884|-1966.6784488884|-1966.6784488884|-1966.6784488884|-1966.6784488884|-1966.6784488884|-1966.6784488884|-1966.6784488884|-1966.6784488884|-1966.6784488884|-1966.6784488884|-1966.6784488884|-1966.6784488884|-1966.6784488884|-1966.6784488884|-1966.6784488884|-1966.6784488884||-1966.6784488884|-1984.1982765426|-2014.414751714|-2056.2108352378|-2058.8837472072|-2058.8837472072|1979.6528010864|1979.6528010864|1979.6528010864|1979.6528010864|1945.4478953061|1945.4478953061|1945.4478953061|1945.4478953061|1945.4478953061|1945.4478953061|1945.4478953061|1927.275439229|1914.3038141695|-2025.0201541224|-2025.0201541224|-2025.0201541224|-2025.0201541224|-2025.0201541224|-2025.0201541224|-2025.0201541224|-2025.0201541224|-2025.0201541224|-2025.0201541224|-2025.0201541224|-2025.0201541224|-2025.0201541224|-2038.0779490249|1937.9932406004|1937.9932406004|1937.9932406004|1937.9932406004|1937.9932406004|1937.9932406004|1937.9932406004|1937.9932406004|1903.5480451115|1881.0840063105|1881.0840063105|1872.8198128851|1872.8198128851|1872.8198128851|1872.8198128851|1872.8198128851|1853.1331254279||||-1953.7558023708|-1953.7558023708|-1953.7558023708|-1953.7558023708|-1953.7558023708|-1953.7558023708|-1953.7558023708|-1953.7558023708|-1953.7558023708|-1953.7558023708|-1953.7558023708|-1953.7558023708|-1953.7558023708|-1953.7558023708|-1953.7558023708|-1953.7558023708|-1953.7558023708|-1953.7558023708|-2005.2842248565|-2005.396767669|-2005.396767669|-2005.396767669|-2005.396767669|-2005.396767669|-2005.396767669|-2005.396767669|-2005.396767669|-2005.396767669|-2005.396767669|-2005.396767669||-2005.396767669|-2022.3293428013|-2022.3293428013|-2061.1782009892|-2061.1782009892|1961.345403307|1961.345403307|1961.345403307|1929.9948925633|1925.1054361814|1911.9504846461|-2008.2544401897|-2008.2544401897|-2008.2544401897|-2008.2544401897|-2008.2544401897|-2008.2544401897|
04699|946165|/equities/otsuka-corp|TOPIX500/EAFAGROWTH|-6428.5220111008|-6428.5220111008|-6428.5220111008|6006.3974539075|6006.3974539075|6006.3974539075|5873.536084719|5873.536084719|5873.536084719|5873.536084719|5873.536084719|5873.536084719|5873.536084719|5873.536084719|5873.536084719|5863.9289830211|5860.3221048943|5860.3221048943|5860.3221048943|5860.3221048943|5789.357894327|5697.9532159189|-6109.420945454|-6109.420945454||-6109.420945454|-6109.420945454||||-6109.420945454|-6118.0788282822|5867.867817402|5867.867817402|5867.867817402|5867.867817402|5867.867817402|5867.867817402|5867.867817402|5867.867817402|5867.867817402|5867.867817402|5859.6240615646|5859.6240615646|5859.6240615646|5859.6240615646|5859.6240615646|5859.6240615646|-6131.6869912875|-6131.6869912875|-6131.6869912875|-6131.6869912875|-6131.6869912875|-6131.6869912875|-6131.6869912875|-6131.6869912875||-6131.6869912875|-6131.6869912875|-6131.6869912875|-6131.6869912875|-6131.6869912875|-6131.6869912875|-6131.6869912875|-6131.6869912875|-6131.6869912875|-6131.6869912875|-6131.6869912875|-6131.6869912875|-6131.6869912875||-6131.6869912875|-6131.6869912875|-6131.6869912875|-6131.6869912875|-6131.6869912875|-6131.6869912875|-6151.9036929476|-6151.9036929476|-6254.5041032751|-6254.974094862|-6254.974094862|-6254.974094862|-6254.974094862|-6254.974094862|-6319.13788318|-6392.8754257556|-6398.0739722299|-6398.0739722299||-6398.0739722299|-6403.9695066363|-6403.9695066363|-6403.9695066363|-6403.9695066363|-6403.9695066363|-6403.9695066363|-6403.9695066363|-6403.9695066363|-6403.9695066363|-6403.9695066363|-6461.8574156004|-6461.8574156004|-6515.6326118524||-6515.6326118524|-6518.1473465026|-6610.5526072251|6261.4477103717|6261.4477103717|6261.4477103717|6261.4477103717|6246.7752337463|6197.3165071966|6197.3165071966|6197.3165071966|6168.6294524406|6121.2549471563|6080.5054968403|5980.2838853781|5977.8010930594|5977.8010930594|5874.7234367327|5826.1927074807|5768.2197633481|5768.2197633481|5768.2197633481|5757.9108481645|5700.2898312939|5666.4442361653||5666.4442361653|5632.6602624059|5590.0114026732|5565.6749609193|5565.6749609193|5565.6749609193|5565.6749609193|5565.6749609193|5519.5832899103|5467.6813015632|5467.6813015632|5467.6813015632|5467.6813015632|5467.6813015632|5467.6813015632|5467.6813015632|5467.6813015632|5467.6813015632||5438.6878801483|5438.6878801483|5438.6878801483|5438.6878801483|5438.6878801483|5438.6878801483|5438.6878801483|5438.6878801483|5438.6878801483|5438.6878801483|5438.6878801483|5438.6878801483|5438.6878801483|5438.6878801483|5438.6878801483|5438.6878801483|5438.6878801483|5438.6878801483|5438.6878801483|5438.6878801483|5424.2087557204|5408.287506356|5380.15278484|5344.5030942666|5284.7389792206|5284.7389792206|5284.7389792206|5284.7389792206|5183.8382459513|5183.8382459513|5117.1536066126|5094.5605622128|5094.5605622128|5094.5605622128|5094.5605622128|5094.5605622128|5094.5605622128|5094.5605622128|5094.5605622128|5094.5605622128|5081.7339580142|5079.148842238|5005.72093582|4994.1343731333|4935.704859037|4907.0762681785|4907.0762681785|4907.0762681785|4907.0762681785|4907.0762681785||||4907.0762681785|4722.5847424205|4658.7052693561|4657.7918646861|4657.7918646861|4657.7918646861|4616.9909607623|4575.5760718828|4575.5760718828|4575.5760718828|4575.5760718828|4572.439594917|4572.439594917|4505.7662165745|-4730.2238387896|-4730.2238387896|-4730.2238387896|-4730.2238387896|-4730.2238387896|-4730.2238387896|-4730.2238387896|-4730.2238387896|-4730.2238387896|-4730.2238387896|-4730.2238387896|-4730.2238387896|-4730.2238387896|-4730.2238387896|-4740.5979166279|4501.72358274||4501.72358274|4501.72358274|4501.72358274|4501.72358274|4501.72358274|4501.72358274|4501.72358274|4501.72358274|4457.7484252667|4444.4426947408|4430.7696608231|4427.7094578062|4427.7094578062|4425.1527013817|4425.1527013817|4425.1527013817|4425.1527013817|
04700|946153|/equities/otsuka-holdings-ltd|NIKKE225/TOPIX500/EAFAVALUE|5616.6022028435|5616.6022028435|5616.6022028435|5616.6022028435|5616.6022028435|5616.6022028435|5616.6022028435|5616.6022028435|5616.6022028435|5616.6022028435|5616.6022028435|5616.6022028435|5616.6022028435|5616.6022028435|5583.4279158898|5583.4279158898|5583.4279158898|5583.4279158898|5583.4279158898|5583.4279158898|5583.4279158898|5557.6421287664|5434.6579208516|5338.9532453906||5269.1702726562|-5526.6880738689||||-5526.6880738689|-5526.6880738689|-5526.6880738689|-5526.6880738689|-5526.6880738689|-5526.6880738689|-5526.6880738689|-5526.6880738689|-5526.6880738689|-5526.6880738689|-5672.2089709654|-5828.2877455171|5467.4429786836|5467.4429786836|5467.4429786836|5467.4429786836|5467.4429786836|5435.2699763151|5414.7249332168|5414.7249332168|5414.7249332168|5350.6388146854|5341.6243936677|5341.6243936677|5341.6243936677|5341.6243936677||5230.3604374086|5226.2223109766|5226.2223109766|5226.2223109766|5226.2223109766|5226.2223109766|5186.524789974|5169.8053221933|5079.8513983188|5079.8513983188|5079.8513983188|5079.8513983188|5079.8513983188||5033.5015536876|4931.8906152085|-5175.116524434|-5175.116524434|-5215.6475757263|-5215.6475757263|-5215.6475757263|-5215.6475757263|-5268.1019453411|-5268.1019453411|-5316.5021614901|-5355.3912905445|-5370.3207452771|-5370.3207452771|-5370.3207452771|-5370.3207452771|-5370.3207452771|-5370.3207452771||-5370.3207452771|-5370.3207452771|-5397.9119391967|-5494.5132657742|-5578.9591841935|-5587.8990935484|-5614.9007498886|-5614.9007498886|-5614.9007498886|-5614.9007498886|-5614.9007498886|5335.2398149524|5335.2398149524|5335.2398149524||5335.2398149524|5335.2398149524|5335.2398149524|5335.2398149524|5335.2398149524|5335.2398149524|5335.2398149524|5324.9331277249|5313.5841083023|5313.5841083023|5293.8156758914|5283.0729732127|5273.9666335959|5273.9666335959|5251.2305354685|5251.2305354685|5251.2305354685|5251.2305354685|5251.2305354685|5251.2305354685|5251.2305354685|5251.2305354685|5251.2305354685|5233.7561505205|5231.840167245||5200.1557413834|5153.6240586937|5153.6240586937|5153.6240586937|5153.6240586937|5153.6240586937|5153.6240586937|5153.6240586937|5153.6240586937|5153.6240586937|-5362.0512760094|-5362.0512760094|-5362.0512760094|-5362.0512760094|-5362.0512760094|-5362.0512760094|-5362.0512760094|-5362.0512760094||-5362.0512760094|-5396.779195566|-5440.3102172955|-5479.2101448093|-5479.2101448093|-5503.7225191424|-5503.7225191424|-5503.7225191424|-5503.7225191424|-5581.4694657138|-5586.5771841264|-5588.706400156|-5588.706400156|-5590.4515557289|5371.5670463703|5371.5670463703|5371.5670463703|5371.5670463703|5371.5670463703|5371.5670463703|5371.5670463703|5369.6815387287|5369.6815387287|5326.3683763653|5204.0204181836|5153.7449090929|5144.8208754234|5144.8208754234|5113.9676393593|5080.7418215103|5036.7131350115|5002.5703170423|5002.5703170423|5002.5703170423|5002.5703170423|4979.1336856026|4970.704095114|4952.8934390155|4908.3260433506|4793.7511592784|4707.2790658649|4697.9767398499|4655.696377611|4649.7181973456|4608.4646637173|4555.7423370608|4555.7423370608|4555.7423370608|4543.6581522898|4539.7199410985||||4539.7199410985|4493.6888234428|4428.0431371586|4396.3310335292|4396.3310335292|4351.8122594769|4326.1247327521|4286.7497030578|4281.5798803183|4281.5798803183|4265.9220892426|4241.1912102695|4201.3235669661|4183.3039632957|4168.0599592175|4112.3999546861|4081.7221718734|4057.6913020816|4050.5703732258|4050.5703732258|4050.5703732258|4025.4115258064|4003.372254082|4003.372254082|3978.9691712022|3917.8546346691|-4126.7150694945|-4126.7150694945|-4126.7150694945|-4126.7150694945||-4126.7150694945|-4126.7150694945|-4126.7150694945|-4126.7150694945|-4126.7150694945|-4126.7150694945|-4126.7150694945|-4126.7150694945|-4126.7150694945|-4126.7150694945|-4126.7150694945|-4126.7150694945|-4229.3153854767|-4229.3153854767|-4229.3153854767|-4229.3153854767|-4229.3153854767|
04701|951826|/equities/outsourcing-inc|TOPIX500|1731.8707980189|1729.9953311321|1729.5201908924|1729.5201908924|1729.5201908924|1729.5201908924|1729.5201908924|1729.5201908924|1729.5201908924|1729.5201908924|1728.9668787693|1728.8520875215|1727.668986135|1726.1599845944|1723.4259069067|1723.4259069067|1721.4192824509|1721.4192824509|1721.4192824509|1720.1047582788|1717.5676028133|1717.5676028133|1716.4917809037|1713.7686454485||1711.1125252451|1711.1125252451||||1709.9583613834|1705.9700295434|1705.9700295434|1705.9700295434|1705.9700295434|1703.050032826|1701.861151637|1701.861151637|1697.23461293|1692.9007567037|1692.9007567037|1683.8341741152|1682.3713045725|1678.3847828583|1383.2608698426|-1238.0434779527|-1241.194509023|-1241.194509023|-1241.194509023|-1241.194509023|-1241.194509023|-1241.194509023|-1241.194509023|-1241.194509023|-1241.194509023|-1241.194509023||-1241.194509023|-1241.194509023|-1241.194509023|-1241.194509023|1157.4227114418|1157.4227114418|1157.4227114418|1157.4227114418|1138.3585682687|1129.8150758541|1122.9334176157|1112.0968118712|1112.0968118712||1081.9686798569|-1161.5537106859|-1161.5537106859|-1161.5537106859|-1161.5537106859|-1161.5537106859|-1161.5537106859|-1161.5537106859|-1161.5537106859|-1161.5537106859|-1161.5537106859|-1161.5537106859|-1161.5537106859|-1161.5537106859|-1161.5537106859|-1161.5537106859|-1161.5537106859|-1161.5537106859||-1161.5537106859|-1161.5537106859|-1161.5537106859|-1198.8374563177|1125.8750665746|1125.8750665746|1125.8750665746|1125.8750665746|1125.8750665746|1125.8750665746|1125.8750665746|1125.8750665746|1125.8750665746|1125.8750665746||1125.8750665746|1120.5752435119|1120.5752435119|1120.5752435119|1120.5752435119|1120.5752435119|1120.5752435119|1120.5752435119|1120.5752435119|1099.222492791|1074.0805475456|-1157.7968170294|-1157.7968170294|-1157.7968170294|-1157.7968170294|-1157.7968170294|-1157.7968170294|-1157.7968170294|-1157.7968170294|-1157.7968170294|-1164.7186855882|-1170.2152062091|-1189.7391180101|-1244.4323533446|-1279.012164623||-1279.012164623|-1282.8746273588|-1298.8884748432|-1300.3483053813|-1337.914783757|-1383.9886486189|-1398.4873873543|1344.236236273|1338.7069291922|1324.8943570274|1324.8943570274|1312.6603966971|1311.1338022263|1311.1338022263|1311.1338022263|1311.1338022263|1311.1338022263|1311.1338022263||1311.1338022263|1311.1338022263|1311.1338022263|1311.1338022263|1311.1338022263|1311.1338022263|1311.1338022263|1311.1338022263|1311.1338022263|1311.1338022263|1311.1338022263|1311.1338022263|1311.1338022263|1311.1338022263|1311.1338022263|1311.1338022263|1311.1338022263|1306.0693446178|1306.0693446178|1306.0693446178|1286.743716242|1279.3541291577|1272.3101435086|1243.7334927873|1223.6483253192|-1318.5383856361|-1318.5383856361|-1318.5383856361|-1318.5383856361|-1318.5383856361|-1318.5383856361|-1318.5383856361|-1330.2498637953|-1330.2498637953|-1330.2498637953|-1330.2498637953|-1350.8331819948|-1370.4679706596|-1370.4679706596|-1370.4679706596|-1370.4679706596|-1370.4679706596|-1392.2977451774|-1438.3863835304|1357.5661931723|1357.5661931723|1356.4027076201|1356.4027076201|1339.2807862446|1324.368705411||||1324.368705411|1324.368705411|1287.2985615677|1283.4881291994|1283.4881291994|1283.4881291994|1283.4881291994|1270.6661580239|1270.6661580239|1270.6661580239|1264.8512866932|1257.4458741036|1252.1065267817|-1356.3840765894|-1356.3840765894|-1356.3840765894|-1356.3840765894|-1356.3840765894|-1356.3840765894|-1356.3840765894|-1356.3840765894|-1356.3840765894|-1356.3840765894|-1356.3840765894|-1356.3840765894|-1356.3840765894|-1356.3840765894|-1356.3840765894|-1356.3840765894|-1356.3840765894||-1356.3840765894|-1366.0050328264|-1366.0050328264|-1399.2778183042|-1399.2778183042|1307.45498175|1307.45498175|1307.45498175|1300.0610908333|1297.8456564815|1271.2729516461|1241.7477240512|1224.6641378347|1215.5853553515|1215.5853553515|1181.150394835|1163.9070947035|
04702|952776|/equities/paltac-corp|TOPIX500|-4582.3034059877|-4607.726006653|-4707.5552122684|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4431.8293751488|4407.0326390542|-4647.7743332557||-4647.7743332557|-4647.7743332557||||-4647.7743332557|-4647.7743332557|-4647.7743332557|-4647.7743332557|-4681.0270369508|-4692.585596612|-4719.8728851244|-4779.8492408943|-4779.8492408943|-4841.1658232159|-4984.1842480177|-4989.538053353|-4992.1765439936|-4992.1765439936|-4992.1765439936|-4992.1765439936|-4992.1765439936|-4992.1765439936|-4992.1765439936|-4992.1765439936|-4992.1765439936|-4992.1765439936|-5006.1495137577|-5006.1495137577|-5006.1495137577|-5006.1495137577||-5006.1495137577|-5006.1495137577|-5006.1495137577|-5006.1495137577|-5006.1495137577|4718.969997511|4718.969997511|4718.969997511|4718.969997511|4718.969997511|4718.969997511|4718.969997511|4718.969997511||4717.0555524828|4717.0555524828|4485.172836092|-4711.8947795072|-4711.8947795072|-4711.8947795072|-4711.8947795072|-4711.8947795072|-4711.8947795072|-4711.8947795072|-4711.8947795072|-4711.8947795072|-4711.8947795072|-4711.8947795072|-4749.2719772302|-4753.8482055961|-4753.8482055961|-4753.8482055961||-4753.8482055961|-4753.8482055961|-4753.8482055961|-4817.9980062179|-4928.0533402421|4682.846103911|4682.846103911|4682.846103911|4682.846103911|4682.846103911|4682.846103911|4682.846103911|4682.846103911|4682.846103911||4682.846103911|4682.846103911|4682.846103911|4682.846103911|4682.846103911|4682.846103911|4682.846103911|4652.9401154567|4611.1001282852|4586.5001425392|4585.5001583768|4567.8335093076|-4789.5998909191|-4789.5998909191|-4789.5998909191|-4789.5998909191|-4789.5998909191|-4789.5998909191|-4789.5998909191|-4789.5998909191|-4789.5998909191|-4789.5998909191|-4789.5998909191|-4789.5998909191|-4837.3464172452||-4837.3464172452|-4837.3464172452|-4837.3464172452|-4837.3464172452|-4844.8849080503|-4903.7054533892|-4936.5060593213|-4970.2468540216|-4970.2468540216|-4970.2468540216|-4970.2468540216|-4970.2468540216|-4970.2468540216|-4970.2468540216|-4970.2468540216|-4970.2468540216|-4970.2468540216|-4970.2468540216||-4970.2468540216|-4985.3298378018|-4990.4843143859|-4990.4843143859|-4990.4843143859|-4990.4843143859|-4990.4843143859|-5002.1492382066|-5061.8324868962|-5113.6512183904|-5113.6512183904|-5121.134382549|-5121.134382549|-5121.134382549|-5121.134382549|-5190.2230523536|-5190.2230523536|-5190.2230523536|-5190.2230523536|-5190.2230523536|-5190.2230523536|-5190.2230523536|-5190.2230523536|-5190.2230523536|-5190.2230523536|-5190.2230523536|-5190.2230523536|-5190.2230523536|-5190.2230523536|-5190.2230523536|-5190.2230523536|-5190.2230523536|-5190.2230523536|-5190.2230523536|-5190.2230523536|-5231.0811692817|-5286.1948454364|-5286.1948454364|-5286.1948454364|-5286.1948454364|-5286.1948454364|-5333.6094098738|-5333.6094098738|-5333.6094098738|-5333.6094098738|-5333.6094098738|5030.7186084781|5030.7186084781|5030.7186084781|5030.7186084781||||5030.7186084781|5030.7186084781|5030.7186084781|5030.7186084781|5030.7186084781|5030.7186084781|4958.5762316423|4906.1958129359|4868.5509032621|4808.945448069|4797.7171645211|4754.9635161345|4736.6261290384|4683.1918293809|4683.1918293809|4683.1918293809|4683.1918293809|4683.1918293809|4683.1918293809|4683.1918293809|4683.1918293809|-5023.9463088231|-5023.9463088231|-5023.9463088231|-5023.9463088231|-5023.9463088231|-5023.9463088231|-5023.9463088231|-5023.9463088231|-5023.9463088231||-5023.9463088231|-5023.9463088231|-5023.9463088231|-5023.9463088231|-5076.8847875813|4860.3706617541|4860.3706617541|4860.3706617541|4795.642792289|4795.642792289|4762.9364358767|4696.596039863|-4996.4252348326|-4996.4252348326|-4996.4252348326|-4996.4252348326|-4996.4252348326|
04703|946257|/equities/don-quijote-holdings-ltd|TOPIX500/EAFAGROWTH|-3384.3007960734|-3384.3007960734|-3384.3007960734|-3384.3007960734|-3384.3007960734|-3384.3007960734|-3384.3007960734|-3384.3007960734|-3397.9516000906|-3397.9516000906|-3430.6128889896|-3469.9032099884|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486||-3476.8431694486|-3476.8431694486||||-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|-3476.8431694486|3228.9874218812|3228.9874218812|3228.9874218812|3177.4860243124|3160.5647547185|3160.5647547185|3160.5647547185|3160.5647547185|3160.5647547185|3160.5647547185|3160.5647547185|3160.5647547185|3160.5647547185|3160.5647547185|3160.5647547185|3160.5647547185||3160.5647547185|3160.5647547185|3160.5647547185|3093.6275052427|3066.0305613808|3063.9784015343|3054.5315572603|2978.479508067|2822.4343210897|2822.4343210897|2822.4343210897|2822.4343210897|2808.0381345442||-3009.1001479029|-3009.1001479029|-3009.1001479029|-3009.1001479029|-3009.1001479029|-3009.1001479029|-3009.1001479029|-3009.1001479029|-3031.4723865588|-3059.052651732|-3127.2245873068|-3127.2245873068|-3127.2245873068|-3127.2245873068|-3148.3050970075|2962.1223161539|2962.1223161539|2962.1223161539||2962.1223161539|2962.1223161539|2962.1223161539|2962.1223161539|2962.1223161539|2962.1223161539|2962.1223161539|2962.1223161539|2962.1223161539|2962.1223161539|2962.1223161539|2962.1223161539|2962.1223161539|2962.1223161539||2962.1223161539|2962.1223161539|2932.0247957266|2879.8985607782|2879.8985607782|2879.8985607782|2879.8985607782|-3061.7517053082|-3061.7517053082|-3061.7517053082|-3061.7517053082|-3061.7517053082|-3061.7517053082|-3061.7517053082|-3061.7517053082|-3061.7517053082|-3061.7517053082|-3061.7517053082|-3061.7517053082|-3084.1685614535|-3117.6595127261|2869.0612136471|2869.0612136471|2869.0612136471|2869.0612136471||2807.623570719|2763.8595230211|2716.7883589123|2684.7056605889|2684.7056605889|2684.7056605889|2684.7056605889|2667.3951784321|2646.4390871467|2637.043734266|2637.043734266|2637.043734266|2637.043734266|2637.043734266|2613.2708158511|2564.469960167|2564.469960167|2564.469960167||2564.469960167|2564.469960167|2564.469960167|2493.0777335189|2448.7534067474|2448.7534067474|2448.7534067474|2433.0825195438|2433.0825195438|2433.0825195438|-2581.9868612392|-2581.9868612392|-2581.9868612392|-2581.9868612392|-2581.9868612392|-2581.9868612392|-2581.9868612392|-2581.9868612392|-2581.9868612392|-2581.9868612392|-2581.9868612392|-2581.9868612392|-2581.9868612392|-2581.9868612392|-2581.9868612392|-2581.9868612392|-2581.9868612392|-2581.9868612392|-2581.9868612392|-2581.9868612392|-2581.9868612392|-2581.9868612392|-2581.9868612392|-2621.9854013769|-2657.938767132|-2657.938767132|-2666.0430745911|-2712.7145273234|2511.3787115936|2511.3787115936|2511.3787115936|2511.3787115936|2459.365235104|-2631.7835150256|-2631.7835150256|-2631.7835150256|-2631.7835150256|-2631.7835150256|-2631.7835150256|-2631.7835150256||||-2631.7835150256|-2631.7835150256|-2631.7835150256|-2631.7835150256|-2650.9490913855|-2650.9490913855|-2650.9490913855|-2650.9490913855|-2650.9490913855|-2650.9490913855|-2650.9490913855|-2650.9490913855|-2650.9490913855|-2650.9490913855|-2650.9490913855|-2650.9490913855|-2650.9490913855|-2650.9490913855|-2650.9490913855|-2650.9490913855|-2650.9490913855|-2650.9490913855|-2650.9490913855|-2650.9490913855|-2650.9490913855|-2650.9490913855|-2650.9490913855|-2650.9490913855|-2650.9490913855|-2650.9490913855||-2650.9490913855|-2669.2820183615|-2669.2820183615|-2669.2820183615|-2693.2022426239|2492.6498729439|2492.6498729439|2492.6498729439|2446.6665254932|2422.0739172147|2414.1990746515|2414.1990746515|2414.1990746515|2414.1990746515|2414.1990746515|2414.1990746515|2414.1990746515|
04704|44256|/equities/panasonic-corp.|NIKKE225/TOPIX500/EAFAVALUE|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338||-1466.1145261338|-1466.1145261338||||-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1466.1145261338|-1480.349473482|-1494.6105260911|-1520.9561401012|-1531.558148287|-1531.558148287|-1531.558148287|-1566.0646092078|-1566.2279126022|-1566.2279126022|1457.4403600807|1457.4403600807|1457.4403600807|1457.4403600807|1457.4403600807|1457.4403600807|1457.4403600807||1457.4403600807|1447.0170667563|1433.4911852848|1331.4858508708|-1482.8961308437|-1482.8961308437|-1482.8961308437|-1482.8961308437|-1482.8961308437|-1482.8961308437|-1482.8961308437|-1482.8961308437|-1482.8961308437||-1482.8961308437|-1482.8961308437|-1482.8961308437|-1563.4957009374|-1596.1063343749|-1602.7570381943|-1607.1334543132|-1607.1334543132|-1607.1334543132|-1618.8705047925|-1667.5227831027|-1679.7651102107|-1679.7651102107|-1679.7651102107|-1679.7651102107|-1679.7651102107|-1679.7651102107|-1679.7651102107||-1679.7651102107|-1698.0445669008|-1724.3272965564|-1783.9747739516|1678.3124182699|1678.3124182699|1678.3124182699|1678.3124182699|1678.3124182699|1678.3124182699|1678.3124182699|1678.3124182699|1678.3124182699|1666.7360202999||1647.2066892222|1638.8184388712|1638.8184388712|1638.8184388712|1638.8184388712|1638.8184388712|1638.8184388712|1626.2982654125|1622.1369615694|1612.934520456|1612.934520456|1582.6809353363|1582.6809353363|1582.6809353363|1582.6809353363|1582.6809353363|1582.6809353363|-1682.6904277758|-1682.6904277758|-1682.6904277758|-1682.6904277758|-1697.0449197509|-1712.8276886121|-1721.8918762357|-1731.3791169214||-1731.3791169214|-1731.3791169214|-1764.0601299127|-1767.2934744129|-1767.2934744129|-1767.2934744129|-1767.2934744129|-1767.2934744129|-1767.2934744129|-1767.2934744129|-1767.2934744129|-1767.2934744129|-1767.2934744129|-1767.2934744129|-1767.2934744129|-1767.2934744129|-1767.2934744129|-1767.2934744129||-1767.2934744129|-1770.2419437197|-1770.2419437197|-1787.3521596885|1677.8907438085|1677.8907438085|1677.8907438085|1677.8907438085|1677.8907438085|1665.2674931206|1641.2685100254|1641.2685100254|1600.4372333616|1594.6467891504|1594.6467891504|1594.6467891504|1594.6467891504|1588.2178574863|1588.2178574863|1588.2178574863|1588.2178574863|1588.2178574863|1588.2178574863|1547.1309527625|1529.6732808473|1512.5662288714|1512.5662288714|1512.5662288714|1491.8513654127|1480.8904060141|1404.7671177935|1380.9312148322|1380.9312148322|1380.9312148322|1380.9312148322|1380.9312148322|1380.9312148322|1380.9312148322|1380.9312148322|1380.9312148322|1380.9312148322|1340.145794258|1327.4953269533|1311.8281410593|1291.2257122881|1279.4730136534|1258.4491797548|1258.4491797548|1258.4491797548|1258.4491797548||||1258.4491797548|1236.8326385795|1236.8326385795|1236.8326385795|1236.8326385795|1236.8326385795|1224.2584873105|1222.3705414562|1220.6735079706|1220.6735079706|1218.2761199673|1210.0012444081|1178.8624937868|1167.9861042075|1166.729830701|1166.729830701|1166.729830701|1166.729830701|1166.729830701|1166.729830701|1145.6164785566|1141.5738650629|-1195.6708720951|-1195.6708720951|-1195.6708720951|-1195.6708720951|-1195.6708720951|-1195.6708720951|-1199.0231912168|-1214.9977669343||-1214.9977669343|-1223.2225517707|-1223.2225517707|-1238.1266071243|-1238.1266071243|1185.5430629296|1185.5430629296|1185.5430629296|1175.6311810328|1167.6457567032|1162.9397296702|1148.5749688357|1148.5749688357|1148.5749688357|1148.5749688357|1148.5749688357|1148.5749688357|
04705|946160|/equities/park24-co-ltd|TOPIX500|1827.3157668346|1827.3157668346|1827.3157668346|1827.3157668346|1827.3157668346|1827.3157668346|1827.3157668346|1827.3157668346|1827.3157668346|1762.1841853718|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652||1753.1492369652|1753.1492369652||||1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1753.1492369652|1713.7491521835|1712.5143271954|1712.5143271954|1712.5143271954|1712.5143271954|1712.5143271954|1712.5143271954|1712.5143271954|1712.5143271954|1712.5143271954|1704.5616936372|1704.5616936372|1704.5616936372|1704.5616936372|1690.8463262636|-1792.1671372554|-1792.1671372554||-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554||-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554|-1792.1671372554|-1804.8523747282|-1838.2248608091|-1849.1942726038|-1849.1942726038|-1896.8547473376|-1931.449719264|-1946.1635662991|-1946.1635662991||-1946.1635662991|-1946.1635662991|-1946.1635662991|-2005.5150736657|-2048.8778596285|-2049.2432436123|-2049.2432436123|-2049.2432436123|-2049.2432436123|-2049.2432436123|-2049.2432436123|-2081.1591595692|-2140.0101772991|1971.7823297123||1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1971.7823297123|1948.0359219025|1933.8097801266|1933.8097801266||1908.3422909829|1908.3422909829|1908.3422909829|1777.6064979643|1777.6064979643|1777.6064979643|1777.6064979643|1777.6064979643|-1898.2681144994|-1898.2681144994|-1898.2681144994|-1898.2681144994|-1898.2681144994|-1898.2681144994|-1898.2681144994|-1898.2681144994|-1898.2681144994|-1898.2681144994||-1911.8534605549|-1945.9482895055|-1976.6647661172|-1994.2466248361|-1994.2466248361|-2002.0795831512|-2031.532870168|-2060.4531890755|-2098.3090989728|-2147.3434433031|-2181.4927147812|-2210.3326698738|-2210.3326698738|-2210.3326698738|-2210.3326698738|2062.6264716598|2062.6264716598|2062.6264716598|2062.6264716598|2062.6264716598|2062.6264716598|2062.6264716598|2062.6264716598|2052.696079622|2047.0789773578|2044.9810492212|2044.9810492212|2044.9810492212|2044.9810492212|2044.9810492212|2044.9810492212|2044.9810492212|2044.9810492212|2044.9810492212|2044.9810492212|2044.9810492212|2044.9810492212|2044.9810492212|2044.9810492212|2044.9810492212|2044.9810492212|2044.9810492212|2044.9810492212|2044.9810492212|2044.9810492212|2034.4726326765|2034.4726326765|2034.4726326765|2023.3029251962|2017.4476946624||||2001.0529940693|1987.2811045215|1986.205996832|1986.205996832|1986.205996832|1986.205996832|1970.3955520356|1960.2043852291|1960.2043852291|1946.0604280323|1920.7350963362|1920.7350963362|1858.427884818|1849.775166442|-1979.9331406157|-1979.9331406157|-1979.9331406157|-1979.9331406157|-1979.9331406157|-1988.0696559875|-1988.0696559875|-1988.0696559875|-1988.0696559875|-1988.0696559875|-1988.0696559875|-1988.0696559875|-1988.0696559875|-1988.0696559875|-2011.8895879082|-2011.8895879082||-2011.8895879082|-2011.8895879082|-2011.8895879082|-2011.8895879082|-2018.1550976758|-2036.4501085286|-2075.0001205874|-2098.405515209|-2098.405515209|-2098.405515209|-2102.4471855336|-2102.4471855336|-2102.4471855336|-2102.4471855336|-2102.4471855336|-2102.4471855336|-2102.4471855336|
04706|946087|/equities/penta-ocean-const-co-ltd|TOPIX500|-824.94153583934|-832.14063103993|-832.14063103993|-832.14063103993|-832.14063103993|-832.14063103993|-832.14063103993|-832.14063103993|-838.06734544259|-839.28988088444|-839.28988088444|-839.28988088444|-839.38877417065|800.95495345726|800.95495345726|800.95495345726|800.95495345726|800.95495345726|800.95495345726|800.95495345726|800.95495345726|800.95495345726|793.17218068059|779.98575902444||-818.91711903355|-818.91711903355||||-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355|-818.91711903355|-837.21345881115|-839.814975936|-842.48882824269|-843.8819250445|-843.8819250445|-843.8819250445|-843.8819250445|-843.8819250445|-843.8819250445|-843.8819250445||-843.8819250445|-843.8819250445|-843.8819250445|-843.8819250445|-843.8819250445|-843.8819250445|-856.22435234436|-884.17151142104|-884.94693770212|-884.94693770212|-894.78544293291|-922.06160800596|855.88140240623||855.88140240623|855.88140240623|831.63490783852|-876.92977342633|-876.92977342633|-876.92977342633|-876.92977342633|-876.92977342633|-876.92977342633|-885.1164115273|-888.22932172738|-889.86591303042|-890.96309548135|-890.96309548135|-890.96309548135|-890.96309548135|-890.96309548135|-890.96309548135||-890.96309548135|-890.96309548135|-890.96309548135|-922.64787844282|-943.24764271425|-947.63072226496|-947.92187527045|-947.92187527045|-951.97429771804|-953.34816109191|-953.34816109191|899.94998625788|899.94998625788|899.94998625788||885.87776183059|869.68059736331|869.68059736331|861.53401063371|859.05186332215|859.05186332215|844.74650937704|837.80986189729|837.80986189729|828.32209115433|825.64327293806|825.64327293806|825.64327293806|825.64327293806|811.19250039451|802.07962499273|802.07962499273|794.54405218377|787.02300523702|787.02300523702|787.02300523702|787.02300523702|787.02300523702|787.02300523702|787.02300523702||787.02300523702|756.2148160975|756.2148160975|756.2148160975|756.2148160975|756.2148160975|743.9942557062|739.67139590728|735.0182359853|734.21446970173|734.21446970173|734.21446970173|734.21446970173|734.21446970173|734.21446970173|734.21446970173|734.21446970173|734.21446970173||734.21446970173|734.21446970173|734.21446970173|734.21446970173|734.21446970173|734.21446970173|734.21446970173|734.21446970173|734.21446970173|734.21446970173|734.21446970173|734.21446970173|734.21446970173|734.21446970173|734.21446970173|734.21446970173|734.21446970173|730.75706689932|730.75706689932|730.75706689932|724.72354947905|724.72354947905|717.37616201882|709.72243234264|709.72243234264|697.90268836139|-745.57308546386|-745.57308546386|-745.57308546386|-745.57308546386|-745.57308546386|-745.57308546386|-746.19231718206|-754.18856452075|-754.18856452075|-754.18856452075|-754.18856452075|-760.20951613416|710.50835815422|710.50835815422|710.50835815422|710.50835815422|710.50835815422|710.50835815422|700.00928683802|651.97021514132|651.97021514132|651.97021514132|649.85579460147|641.78421622385||||638.31579580428|634.23977311587|624.48863679541|-649.63496580167|-649.63496580167|-649.63496580167|-649.63496580167|-649.63496580167|-649.63496580167|-649.63496580167|-649.63496580167|-649.63496580167|-649.63496580167|-649.63496580167|-649.63496580167|-649.63496580167|-649.63496580167|-649.63496580167|-649.63496580167|-654.9995955348|-654.9995955348|-654.9995955348|-654.9995955348|-654.9995955348|-654.9995955348|-654.9995955348|-654.9995955348|-654.9995955348|-654.9995955348|-654.9995955348||-654.9995955348|-654.9995955348|-654.9995955348|-667.72177281645|-667.85752535161|642.03768813222|642.03768813222|642.03768813222|633.70854236913|633.54141033227|633.54141033227|629.82378925807|628.08747029123|628.08747029123|628.08747029123|628.08747029123|627.36107443361|
04707|969040|/equities/peptidream-inc|TOPIX500/EAFAGROWTH|-1378.817997591|-1378.817997591|-1378.817997591|-1378.817997591|-1378.817997591|-1378.817997591|-1413.9088862123|-1431.037651347|-1467.6529459411|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285|1321.5655642285||1321.5655642285|1321.5655642285||||1291.6006269206|1273.3895854673|1269.9328727415|1238.3698586016|1228.2998428907|1170.3053809897|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697||1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1151.8663729697|1142.4060160119|1142.4060160119|1103.5344622355|-1286.0414193349|-1286.0414193349|-1286.0414193349|-1286.0414193349||-1286.0414193349|-1286.0414193349|-1286.0414193349|-1303.9071325944|-1345.5912584382|-1432.7949361292|-1432.7949361292|-1432.7949361292|-1439.1943655916|-1439.1943655916|-1490.021517324|-1501.933972005|-1501.933972005|-1526.4544133389|-1588.0326814876|-1615.7089243916|-1615.7089243916|-1615.7089243916||-1615.7089243916|-1615.7089243916|-1615.7089243916|-1681.3710271018|-1746.5511412243|-1790.1123791381|-1813.6862246365|-1813.6862246365|-1813.6862246365|-1813.6862246365|-1813.6862246365|-1813.6862246365|-1813.6862246365|-1813.6862246365||-1813.6862246365|-1813.6862246365|-1833.4013607072|-1834.2792896747|-1864.1436551941|-1900.9016832644|-1900.9016832644|-1900.9016832644|-1900.9016832644|-1900.9016832644|-1900.9016832644|-1900.9016832644|-1900.9016832644|-1900.9016832644|-1900.9016832644|-1900.9016832644|-1900.9016832644|-1900.9016832644|-1900.9016832644|-1900.9016832644|-1900.9016832644|-1913.2397886395|-1913.2397886395|-1913.2397886395|-1913.2397886395||-1913.2397886395|-1913.2397886395|-1918.0830723945|-1918.0830723945|-1946.3145248828|-1946.9328054253|-1975.7586726948|-1992.2625750455|-1992.2625750455|-1992.2625750455|-1992.2625750455|-1992.2625750455|-1992.2625750455|-1992.2625750455|-1992.2625750455|-2018.1806389394|-2039.2007099327|-2085.4452332586||-2116.907695381|-2116.907695381|-2132.0085504233|-2167.2317226925|-2194.2574696584|-2214.7582996204|-2266.0092218005|-2288.8435797783|-2337.6873108648|-2387.5955788663|-2387.5955788663|-2387.5955788663|-2387.5955788663|-2387.5955788663|-2443.7173098515|-2460.9304753109|-2460.9304753109|-2460.9304753109|-2460.9304753109|-2519.3277472974|-2519.3277472974|-2556.836385886|2241.1318436364|2241.1318436364|2241.1318436364|2241.1318436364|2241.1318436364|2241.1318436364|2176.2020484849|2148.9744983166|2081.8049981295|2002.5611090328|1923.3456767031|1883.5188594842|1883.5188594842|1883.5188594842|1883.5188594842|1883.5188594842|1883.5188594842|1848.5209549824|1829.5788388693|1826.0875987437|1819.0973319375|1738.885924375|-1929.7378618056|-1935.7954269427|1800.8782770854|1800.8782770854|1800.8782770854|1800.8782770854||||1800.8782770854|1800.8782770854|1800.8782770854|1800.8782770854|1800.8782770854|1800.8782770854|1800.8782770854|1800.8782770854|1800.8782770854|1800.8782770854|1800.8782770854|1794.7756507228|1794.7756507228|1774.3468232324|1774.3468232324|1774.3468232324|1774.3468232324|1770.1846148663|-1920.9502135859|-1920.9502135859|-1920.9502135859|-1920.9502135859|-1920.9502135859|-1920.9502135859|-1920.9502135859|-1920.9502135859|-1933.9647328593|-1933.9647328593|-1933.9647328593|-1933.9647328593||-1933.9647328593|-1933.9647328593|-1933.9647328593|-1943.849703177|-1947.6663368633|-1961.0181520704|-1964.8868949817|-1964.8868949817|-1964.8868949817|-1964.8868949817|-1964.8868949817|-1964.8868949817|-1964.8868949817|-2010.8674828281|-2010.8674828281|-2010.8674828281|-2031.0154108989|
04708|949899|/equities/temp-holdings|TOPIX500/EAFAGROWTH|229.76526142197|229.76526142197|229.76526142197|229.76526142197|229.76526142197|-243.60730563322|-243.60730563322|-243.60730563322|-243.60730563322|-243.60730563322|-243.60730563322|-243.60730563322|-243.60730563322|-243.60730563322|-243.60730563322|-243.60730563322|-243.60730563322|-248.79144934724|-249.97939511483|233.82554095537|233.82554095537|233.82554095537|233.82554095537|233.82554095537||231.30060665641|-248.30592831308||||-248.30592831308|-248.30592831308|-248.30592831308|-248.30592831308|-248.30592831308|-248.30592831308|-248.30592831308|-249.54343823667|-249.54343823667|-249.54343823667|-249.54343823667|-249.54343823667|-249.54343823667|-249.54343823667|-249.54343823667|-249.54343823667|-257.17049099864|-262.66164818805|-267.36294938239|-273.01438905037|-281.46043058277|-287.37862679275|-287.37862679275|-287.37862679275|-287.37862679275|-287.37862679275||-287.37862679275|-287.37862679275|-287.37862679275|-287.37862679275|-287.37862679275|-287.37862679275|-288.47732017403|-288.47732017403|-303.84146804683|-308.45163387582|-312.24070447601|-319.26189521856|-321.40054605938||-321.40054605938|-321.40054605938|-321.40054605938|-323.22282641174|-334.64758473239|-341.41954147376|-356.02726355699|-365.81362566581|-381.18180459993|-400.3742327586|-422.45470204786|-449.14411677735|-476.19901762425|-498.88779905569|-534.69199199955|-564.94666099857|-599.20184453672|-638.23537586735||-678.34485868399|-722.56096240089|-774.362174681|-838.96353284868|-900.93169299267|-973.47966566243|-1053.1329577781|-2619.7125556746|-2619.7125556746|-2619.7125556746|-2619.7125556746|-2639.234301337|-2639.234301337|-2639.234301337||-2651.4108464149|-2651.4108464149|-2651.4108464149|-2651.4108464149|-2651.4108464149|-2651.4108464149|-2651.4108464149|-2651.4108464149|-2651.4108464149|-2651.4108464149|-2651.4108464149|-2651.4108464149|-2651.4108464149|-2651.4108464149|-2651.4108464149|-2651.4108464149|-2651.4108464149|-2651.4108464149|-2651.4108464149|-2651.4108464149|-2651.4108464149|-2664.5120515721|-2714.7633906357|-2778.6259895952|-2834.278877328||2641.4330666673|2641.4330666673|2641.4330666673|2641.4330666673|2641.4330666673|2641.4330666673|2641.4330666673|2641.4330666673|2641.4330666673|2610.9068129867|2610.9068129867|2610.9068129867|-2748.9701759368|-2748.9701759368|-2748.9701759368|-2748.9701759368|-2748.9701759368|-2748.9701759368||-2748.9701759368|-2748.9701759368|-2748.9701759368|-2748.9701759368|-2748.9701759368|-2748.9701759368|-2748.9701759368|-2748.9701759368|-2789.0224177076|-2793.0001612349|-2793.0001612349|-2793.0001612349|-2793.0001612349|-2793.0001612349|2595.8872116702|2595.8872116702|2595.8872116702|2595.8872116702|2595.8872116702|2595.8872116702|2595.8872116702|2595.8872116702|2595.8872116702|-2799.5914717458|-2799.5914717458|-2799.5914717458|-2799.5914717458|-2799.5914717458|-2799.5914717458|-2799.5914717458|-2799.5914717458|-2799.5914717458|-2799.5914717458|-2845.6571908286|-2892.5635453651|-2909.0150504057|-2960.1530105165|2783.3489553335|2783.3489553335|2783.3489553335|2774.2210614816|2733.045666029|2733.045666029|2733.045666029|2733.045666029|2658.1057605296|2658.1057605296|2645.1730672552|2644.6516800109|2644.6516800109||||2644.6516800109|2644.6516800109|2635.7796444566|2610.3383325879|2610.3383325879|2610.3383325879|-2740.6275935471|-2740.6275935471|-2740.6275935471|-2740.6275935471|-2740.6275935471|-2740.6275935471|-2740.6275935471|-2740.6275935471|-2740.6275935471|-2740.6275935471|-2740.6275935471|-2740.6275935471|-2740.6275935471|-2767.0789483377|-2767.0789483377|-2767.0789483377|-2767.0789483377|-2767.0789483377|-2767.0789483377|-2767.0789483377|-2767.0789483377|-2767.0789483377|-2767.0789483377|-2767.0789483377||-2767.0789483377|-2767.0789483377|-2767.0789483377|-2785.967837454|-2785.967837454|-2859.7420416155|-2868.279463334|-2868.279463334|-2868.279463334|-2868.279463334|-2868.279463334|-2868.279463334|-2868.279463334|-2868.279463334|-2868.279463334|-2868.279463334|-2868.279463334|
04709|952657|/equities/pigeon-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1662.270871564|-1663.3565239601|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939||-1671.8105635939|-1671.8105635939||||-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1671.8105635939|-1691.6228484376|-1693.2753871529|-1703.3337635033|-1709.7875150036|1630.3219656495|1630.3219656495|1630.3219656495|1630.3219656495|1630.3219656495|1624.6910729439|1593.7182944238|1593.7182944238|1593.7182944238|1593.7182944238|1593.7182944238||1593.7182944238|1593.7182944238|1593.7182944238|1593.7182944238|1593.7182944238|1593.7182944238|-1672.7961025634|-1672.7961025634|-1672.7961025634|-1672.7961025634|-1672.7961025634|-1672.7961025634|-1672.7961025634||-1672.7961025634|-1672.7961025634|-1672.7961025634|-1672.9678917371|-1681.7351427291|-1681.7351427291|-1681.7351427291|-1681.7351427291|-1681.7351427291|-1681.7351427291|-1683.7800311785|-1683.7800311785|-1683.7800311785|-1693.2833679761|-1697.5648533068|-1720.7109481187|-1739.8177201319|-1739.9070238935||-1739.9070238935|-1739.9070238935|-1739.9070238935|-1739.9070238935|-1739.9070238935|-1739.9070238935|-1739.9070238935|-1739.9070238935|-1739.9070238935|-1739.9070238935|-1739.9070238935|-1755.4172067155|-1755.4172067155|-1755.4172067155||-1755.4172067155|-1755.4172067155|-1760.3977860686|-1760.3977860686|-1766.3308734095|-1776.200970455|-1786.0973659372|-1786.0973659372|-1786.0973659372|-1786.0973659372|-1786.0973659372|-1786.0973659372|-1786.0973659372|-1786.0973659372|-1786.0973659372|-1811.1359621525|-1832.0121801694|-1838.2767568502|-1838.2767568502|-1838.2767568502|-1838.2767568502|-1848.224174278|-1874.8601936422|-1921.4835484913|-1959.548936272||-1959.548936272|-1959.548936272|-1959.548936272|-1959.548936272|-1959.548936272|-1967.8321514134|-1984.2579460149|-1987.6346996089|-1987.6346996089|-1987.6346996089|-1993.0663328987|-1996.3565838256|-1996.3565838256|-2008.279733118|-2008.279733118|-2013.0367075531|-2013.0367075531|-2021.6241195035||-2033.8601327816|-2060.2057030907|-2097.3674478785|-2104.4070827103|-2104.4070827103|-2104.4070827103|-2104.4070827103|-2104.4070827103|-2104.4070827103|-2104.4070827103|-2104.4070827103|-2126.8134252337|-2143.8684262144|-2143.8684262144|2029.4700769831|2029.4700769831|2029.4700769831|2029.4700769831|2029.4700769831|2029.4700769831|2029.4700769831|2029.4700769831|2029.4700769831|2029.4700769831|2029.4700769831|-2115.501793846|-2115.501793846|-2115.501793846|-2115.501793846|-2115.501793846|-2115.501793846|-2115.501793846|-2115.501793846|-2145.6686598289|-2179.0207331432|-2183.4674812703|-2229.6305347447|2090.9432294151|2090.9432294151|2090.9432294151|2090.9432294151|2090.9432294151|2090.9432294151|2090.9432294151|2064.7702549057|2048.0972410771|2048.0972410771|2048.0972410771|2048.0972410771|2048.0972410771||||2048.0972410771|2048.0972410771|2015.4413789745|-2100.4063530197|-2100.4063530197|-2100.4063530197|-2100.4063530197|-2100.4063530197|-2100.4063530197|-2100.4063530197|-2100.4063530197|-2100.4063530197|-2100.4063530197|-2100.4063530197|-2100.4063530197|-2100.4063530197|-2100.4063530197|-2100.4063530197|-2100.4063530197|-2100.4063530197|-2100.4063530197|-2100.4063530197|-2100.4063530197|-2100.4063530197|-2100.4063530197|-2100.4063530197|-2100.4063530197|-2100.4063530197|-2100.4063530197|-2100.4063530197||-2100.4063530197|-2100.4063530197|-2100.4063530197|-2100.4063530197|-2100.4063530197|-2124.3403922441|-2161.2328880746|-2161.2328880746|-2161.2328880746|-2161.2328880746|-2161.2328880746|-2161.2328880746|-2161.2328880746|-2192.6476534163|-2214.9538931065|-2214.9538931065|-2225.6709923406|
04710|952627|/equities/pilot-corp|TOPIX500|-4118.7678558192|-4118.7678558192|-4145.6865064657|-4191.8183405175|-4234.9092672417|-4254.468130647|-4254.468130647|-4254.468130647|-4263.2979229411|-4272.4048431372|-4272.4048431372|-4287.8428313532|-4287.8428313532|-4287.8428313532|-4287.8428313532|-4287.8428313532|-4287.8428313532|-4300.1933515416|-4300.1933515416|-4300.1933515416|-4300.1933515416|-4300.1933515416|-4300.1933515416|-4300.1933515416||-4300.1933515416|-4300.1933515416||||-4300.1933515416|-4300.1933515416|-4300.1933515416|-4300.1933515416|-4300.1933515416|-4300.1933515416|-4300.1933515416|-4300.1933515416|-4300.1933515416|-4300.1933515416|-4353.2148350462|-4409.4609278291|-4450.9010309212|-4508.9455899125|-4539.9395443472|-4604.3772714969|-4662.8636349965|-4673.455104934|-4673.455104934|-4685.6723388155|-4724.9692653506|-4730.910294834|-4784.0114387044|-4790.2349318938|-4818.8721465487|-4865.928575986||-4865.928575986|-4875.1984177622|-4908.4426864025|-4910.9847980277|-4910.9847980277|-4953.6497755864|-4977.4997506515|-4989.7775007239|-5081.641667471|-5106.1574083011|-5283.7304536679|5025.5217181467|4979.919932469||4979.919932469|4979.919932469|4979.919932469|4979.919932469|4979.919932469|4979.919932469|4979.919932469|4979.919932469|4979.919932469|4979.919932469|4979.919932469|4979.919932469|4979.919932469|4979.919932469|4979.919932469|4979.919932469|4979.919932469|4979.919932469||4958.2999249655|4914.2065614472|4914.2065614472|4914.2065614472|4914.2065614472|4886.1739571636|4878.2488412929|4847.0353492613|4847.0353492613|4847.0353492613|4847.0353492613|4847.0353492613|4847.0353492613|4847.0353492613||4847.0353492613|4795.2614991792|4742.5683324214|4611.4648138015|4517.6139849984|4517.6139849984|4517.6139849984|4517.6139849984|4517.6139849984|4517.6139849984|4502.5155388871|4467.9527104646|4467.9527104646|4467.9527104646|4467.9527104646|4467.9527104646|4467.9527104646|4467.9527104646|4467.9527104646|4467.9527104646|4467.9527104646|4467.9527104646|4467.9527104646|4467.9527104646|4467.9527104646||4467.9527104646|4467.9527104646|4467.9527104646|4467.9527104646|4465.5702475508|4465.5702475508|4465.5702475508|4455.8002750565|4422.3891945072|-4631.5926803055|-4631.5926803055|-4631.5926803055|-4631.5926803055|-4631.5926803055|-4631.5926803055|-4631.5926803055|-4631.5926803055|-4631.5926803055||-4667.7696447839|-4686.9107164266|4432.5299445273|4432.5299445273|4432.5299445273|4432.5299445273|4432.5299445273|4432.5299445273|4432.5299445273|4432.5299445273|4432.5299445273|4432.5299445273|4432.5299445273|4432.5299445273|4432.5299445273|4432.5299445273|4432.5299445273|-4663.9729541586|-4663.9729541586|-4663.9729541586|-4663.9729541586|-4663.9729541586|-4663.9729541586|-4663.9729541586|-4663.9729541586|-4663.9729541586|-4663.9729541586|-4663.9729541586|-4663.9729541586|-4663.9729541586|-4663.9729541586|-4663.9729541586|-4663.9729541586|-4813.3032823984|4512.9908933286|4512.9908933286|4512.9908933286|4512.9908933286|4512.9908933286|4480.2973991711|4480.2973991711|4472.5526657457|4426.7251841618|4370.527982402|4360.2807992715|4360.2807992715|4360.2807992715|4360.2807992715|4338.5776547348|4338.5776547348||||4338.5776547348|4338.5776547348|4309.5307274831|4296.2047016229|4296.2047016229|4296.2047016229|4265.5052240255|4230.0058044728|4187.5064494142|4139.6684560669|4139.6684560669|4123.0074776206|4123.0074776206|4123.0074776206|4123.0074776206|4099.3122192692|4099.3122192692|4099.3122192692|4099.3122192692|4099.3122192692|4099.3122192692|4074.235799188|4065.5397768755|4033.9330854173|3996.8700949081|-4251.3860806598|-4251.3860806598|-4251.3860806598|-4251.3860806598|-4251.3860806598||-4251.3860806598|-4269.7359020492|-4269.7359020492|-4346.0954467213|-4359.550496357|-4432.0005515078|-4535.8339461197|-4556.5573945261|-4556.5573945261|-4556.5573945261|-4556.5573945261|-4556.5573945261|-4556.5573945261|-4556.5573945261|-4556.5573945261|-4556.5573945261|-4556.5573945261|
04711|952172|/equities/pola-orbis-holdings|TOPIX500/EAFAGROWTH/EAFAVALUE|-1586.5451991164|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1587.2024995069|-1609.6972216744|-1617.2126193511|-1617.2126193511|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912||-1628.9387623912|-1628.9387623912||||-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912|-1628.9387623912||-1628.9387623912|-1628.9387623912|-1633.9476054562|-1633.9476054562|-1633.9476054562|-1633.9476054562|-1633.9476054562|-1633.9476054562|-1645.6362282846|-1646.8105696703|-1646.8105696703|-1646.8105696703|-1646.8105696703||-1646.8105696703|-1659.2784810745|-1659.2784810745|-1762.4625303176|-1762.4625303176|-1762.4625303176|-1762.4625303176|-1762.4625303176|-1762.4625303176|-1773.2917003529|-1786.6718522875|-1786.6718522875|-1789.5242803194|-1790.610311466|-1811.8725682956|-1838.4972981062|-1849.8533152111|-1849.8533152111||-1849.8533152111|-1849.8533152111|-1849.8533152111|-1849.8533152111|-1849.8533152111|-1849.8533152111|-1849.8533152111|-1849.8533152111|-1849.8533152111|-1849.8533152111|-1849.8533152111|-1863.614794679|-1883.0446429067|-1883.0446429067||-1883.0446429067|-1906.3551587853|-1914.8112875392|-1925.5756636286|-1925.5756636286|-1935.5840706985|-1955.4267452205|-1958.5297169117|-1962.6143464691|-1962.6143464691|-1962.6143464691|-1962.6143464691|-1962.6143464691|-1962.6143464691|-1962.6143464691|-1989.4048294101|-1994.363986926|-1994.363986926|-2005.0988743623|-2028.554304847|-2028.638882558|-2028.638882558|-2028.638882558|-2028.638882558|-2028.638882558||-2028.638882558|-2028.638882558|-2059.062939037|-2059.062939037|-2059.062939037|-2067.9032655967|-2076.975850663|-2094.4176118478|-2131.5371751207|-2131.5371751207|-2135.8514507663|-2135.8514507663|-2149.1682786292|-2161.559603246|-2161.559603246|-2163.6495591622|-2168.8883990691|2059.0319757447||2059.0319757447|2059.0319757447|2059.0319757447|2059.0319757447|2059.0319757447|2059.0319757447|2059.0319757447|2059.0319757447|2059.0319757447|2059.0319757447|2059.0319757447|2059.0319757447|2059.0319757447|2059.0319757447|2059.0319757447|2059.0319757447|2059.0319757447|2059.0319757447|2059.0319757447|2059.0319757447|2028.4244174941|2015.6382416601|1989.5147129557|1964.9052366174|1939.5335962416|1912.2595513795|-2042.2259945036|-2042.2259945036|-2042.2259945036|-2042.2259945036|-2042.2259945036|-2042.2259945036|-2042.2259945036|-2053.9177716707|-2089.6864129674|-2092.5404588527|-2117.0449542808|2009.7565162307|2009.7565162307|2009.7565162307|2009.7565162307|2009.7565162307|2009.7565162307|2009.7565162307|2009.7565162307|2009.7565162307|2009.7565162307|2009.7565162307|2009.7565162307|2009.7565162307||||2009.7565162307|1942.2294624786|1789.9771805317|1762.8869540188|1762.8869540188|1762.8869540188|1762.8869540188|1753.0410600209|1744.5456222454|1742.7173580505|1735.7970645005|1725.6013141982|1725.6013141982|1700.868057885|1700.868057885|1700.868057885|1690.1867309833|1679.5963677593|1678.3535404435|1678.3535404435|1667.0594893817|1653.566099313|1642.5178881255|1625.7628248463|1625.7628248463|-1732.2298026571|-1732.2298026571|-1732.2298026571|-1732.2298026571|-1732.2298026571||-1732.2298026571|-1732.2298026571|-1732.2298026571|-1747.1442251746|-1753.8824724162|-1786.7583026846|-1810.7540677864|-1810.7540677864|-1810.7540677864|-1810.7540677864|-1810.7540677864|-1810.7540677864|-1810.7540677864|-1815.2267419849|-1816.8103456583|-1816.8103456583|-1816.8103456583|
04712|961975|/equities/rakus-co-ltd|TOPIX500|2265.4667429864|2265.4667429864|2265.4667429864|2265.4667429864|2265.4667429864|2265.4667429864|2265.4667429864|-2468.1197284764|-2468.1197284764|-2468.1197284764|-2468.1197284764|-2468.1197284764|-2468.1197284764|-2468.1197284764|-2468.1197284764|-2468.1197284764|-2468.1197284764|-2563.9663649738|-2598.91217898|-2598.91217898|-2610.0135322|-2631.8210318244|-2631.8210318244|-2631.8210318244||-2699.7758386568|2441.784524338||||2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2441.784524338|2407.5383603755|2358.211570688|2358.211570688|2358.211570688||2358.211570688|2358.211570688|2302.9017452089|2206.2241613432|2110.387957048|2089.1810633866|2058.4234037629|1973.776004181|1956.4888940506|1956.4888940506|1933.2932156118|1917.8257951243|1884.056439027||1733.3127100299|-1941.4941294728|-1941.4941294728|-1941.4941294728|-1941.4941294728|-1941.4941294728|-1941.4941294728|-1941.4941294728|-1969.9656994143|-2020.2396660158|-2077.905184462|-2116.6446494023|-2119.7433943238|-2119.7433943238|-2182.9437924933|-2182.9437924933|-2182.9437924933|-2182.9437924933||-2182.9437924933|-2182.9437924933|-2182.9437924933|-2207.3819916592|-2235.8422382156|-2235.8422382156|-2235.8422382156|-2247.3247091285|-2326.3885656983|-2365.3761841093|-2367.0846490103|-2376.0384989003|-2410.4811749738|-2410.4811749738||-2410.4811749738|-2410.4811749738|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2441.8514399623|-2474.7320868471|-2474.7320868471|-2474.7320868471|-2474.7320868471||2279.1894075046|2279.1894075046|2279.1894075046|2279.1894075046|2279.1894075046|2279.1894075046|2279.1894075046|2279.1894075046|2279.1894075046|2279.1894075046|2279.1894075046|2279.1894075046|2279.1894075046|2279.1894075046|2279.1894075046|2279.1894075046|2279.1894075046|-2467.437307568||-2467.437307568|-2467.437307568|-2467.437307568|-2483.6787747753|-2483.6787747753|-2508.2819719726|-2569.5077466362|-2600.9635016685|-2600.9635016685|-2600.9635016685|-2600.9635016685|-2600.9635016685|-2600.9635016685|-2600.9635016685|-2665.4068320848|2422.3628235|2422.3628235|2405.6531372222|2397.0501694102|2397.0501694102|2354.0279660113|2303.5588511236|2275.0931679152|2249.4090754613|2210.619990034|2210.619990034|2210.619990034|2210.619990034|2185.1888778155|2130.8209753506|2097.2455281673|2093.1741799846|2093.1741799846|2093.1741799846|2093.1741799846|2093.1741799846|2093.1741799846|2093.1741799846|2093.1741799846|2093.1741799846|2085.5268666496|2041.2871970502|2041.2871970502|2041.2871970502|2038.8191078336|1943.5526715951|1943.5526715951|1943.5526715951|1943.5526715951|1930.5585239946||||1901.2316933273|1899.2952632658|1899.2952632658|1899.2952632658|1899.2952632658|1899.2952632658|1899.2952632658|1899.2952632658|1899.2952632658|1899.2952632658|1886.1614036287|1846.6793373652|1812.0325970724|1736.3512353793|1736.3512353793|1736.3512353793|1736.3512353793|1736.3512353793|1736.3512353793|1736.3512353793|1736.3512353793|1736.3512353793|1688.8039942955|1688.8039942955|1683.3520717809|1683.3520717809|1683.3520717809|1683.3520717809|1658.7618170135|1658.7618170135||1640.4020189039|1604.7800210043|-1842.6173244456|-1842.6173244456|-1842.6173244456|-1842.6173244456|-1842.6173244456|-1842.6173244456|-1842.6173244456|-1842.6173244456|-1842.6173244456|-1842.6173244456|-1842.6173244456|-1847.2997416477|-1847.2997416477|-1847.2997416477|-1847.2997416477|
04713|952147|/equities/rakuten-inc|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-666.66391338825|-680.09879943529|623.3538214606|623.3538214606|623.3538214606|623.3538214606|623.3538214606|623.3538214606|623.3538214606|623.3538214606|623.3538214606|612.33201841977|610.29884100395|610.29884100395|610.29884100395|610.29884100395|610.29884100395|610.29884100395|610.29884100395|610.29884100395|610.29884100395|610.29884100395|610.29884100395|606.8987468132||586.69304184214|569.47558916163||||553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|553.49061820154|-591.72606851845|-591.72606851845|-591.72606851845||-591.72606851845|-591.72606851845|-591.72606851845|-591.72606851845|-591.72606851845|-591.72606851845|-591.72606851845|-591.72606851845|-591.72606851845|-591.72606851845|-598.91584785099|-598.91584785099|-598.91584785099||-598.91584785099|-601.71406542121|-601.71406542121|-601.71406542121|-605.7767264717|-612.05190270401|-614.47947131531|-614.47947131531|-614.47947131531|-614.47947131531|-614.47947131531|-614.47947131531|-614.47947131531|-614.47947131531|-614.47947131531|-614.47947131531|-614.47947131531|-614.47947131531||-614.47947131531|-614.47947131531|-614.47947131531|-626.82163208212|575.8188495702|575.8188495702|575.8188495702|575.8188495702|575.8188495702|575.8188495702|575.8188495702|575.8188495702|575.8188495702|575.8188495702||575.8188495702|564.88203812379|556.72451189644|551.33278421436|541.17666959182|541.17666959182|541.17666959182|541.17666959182|535.75182797529|533.4464755281|532.18048662701|532.18048662701|532.18048662701|532.18048662701|532.18048662701|532.18048662701|532.18048662701|532.18048662701|532.18048662701|532.18048662701|532.18048662701|532.18048662701|532.18048662701|532.18048662701|532.18048662701||520.09524965919|520.09524965919|520.09524965919|520.09524965919|520.09524965919|520.09524965919|520.09524965919|513.49471167102|507.429185115|507.429185115|507.429185115|507.429185115|507.429185115|507.429185115|507.429185115|507.429185115|507.429185115|507.429185115||507.429185115|491.81023281007|490.35340622724|490.35340622724|490.35340622724|477.46491208409|469.94989824664|465.69895048189|465.69895048189|-516.00336292659|-516.00336292659|-516.00336292659|-516.00336292659|-522.25372810799|-527.89858712574|-542.14842064536|-545.34682258161|-545.34682258161|-552.68536317119|-561.65595433193|-566.80104951811|-582.75116613124|-598.8957320078|-601.20028032586|-601.20028032586|-601.60033453091|-605.85779833038|-605.85779833038|-622.31420680372|-630.70333048269|-630.70333048269|-630.70333048269|-634.44814498077|-637.22016108975|-643.85573454416|-652.45081616018|-662.61201795575|-666.34668661751|-677.94076290834|-681.7675143426|-686.07501593622|-687.87656288422|-687.87656288422|-701.75173653803|-762.39081837558|657.06575736046|651.51750817829|641.8697939427|641.8697939427|641.8697939427||||641.8697939427|641.8697939427|641.8697939427|641.8697939427|641.8697939427|641.8697939427|641.8697939427|641.8697939427|641.8697939427|639.57754882522|639.36394313913|630.23771459904|620.04190511004|-659.96370413641|-659.96370413641|-659.96370413641|-659.96370413641|-659.96370413641|-659.96370413641|-663.19890891085|-663.19890891085|-663.19890891085|-663.19890891085|-663.2765654565|-664.77958210801|-664.77958210801|-664.77958210801|-664.77958210801|-664.77958210801|-664.77958210801||-664.77958210801|-664.77958210801|-664.77958210801|-680.08842456446|-684.76491618273|-694.01657353637|650.00210449377|650.00210449377|650.00210449377|650.00210449377|650.00210449377|650.00210449377|650.00210449377|650.00210449377|650.00210449377|650.00210449377|650.00210449377|
04714|952303|/equities/recruit-holdings|NIKKE225/TOPIX500/EAFAGROWTH|-6168.7212656276|-6168.7212656276|-6168.7212656276|-6182.412517364|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5749.4190283477|5557.465587053|5506.4342900774|5506.4342900774|5506.4342900774||5506.4342900774|5506.4342900774||||5506.4342900774|5505.1349260215|5505.1349260215|5482.6543989255|5482.6543989255|5482.6543989255|5482.6543989255|5482.6543989255|5414.4381329568|5414.4381329568|5414.4381329568|5394.2090366186|5130.2574239816|5130.2574239816|5130.2574239816|5130.2574239816|5130.2574239816|5130.2574239816|5130.2574239816|5130.2574239816|5130.2574239816|5130.2574239816|5130.2574239816|5003.3918814587|5003.3918814587|4917.2132016208||4792.5702240231|4701.8558044701|4597.0620049668|4594.1244499631|4577.7493888479|-4912.309396484|-4912.309396484|-4917.7882183156|-5012.0424647951|4610.1697965493|4610.1697965493|4565.2997739436|4545.3886377151||4266.2095974613|-4572.1368313413|-4572.1368313413|-4572.1368313413|-4572.1368313413|-4572.1368313413|-4666.7075903792|-4736.2306559769|-4797.3118399744|-4823.9575999715|-4849.64433771|-4849.64433771|-4849.64433771|-4849.64433771|-4961.3989543346|-4961.3989543346|-4961.3989543346|-4972.3814251045||-4972.3814251045|-4991.2499239514|-4991.2499239514|-4991.2499239514|-4991.2499239514|-4998.0554710571|-4998.3394122856|-5060.0993469841|-5167.3386999803|-5167.3386999803|-5174.0985555337|-5268.9428394819|-5362.6281538096|5001.805336457||5001.805336457|5001.805336457|5001.805336457|5001.805336457|5001.805336457|5001.805336457|5001.805336457|5001.805336457|4993.3275758728|4993.3275758728|4939.5861954143|4821.4846615714|4746.3718461904|4720.9687179894|4656.5277558384|4656.5277558384|4656.5277558384|4656.5277558384|4656.5277558384|4656.5277558384|4656.5277558384|4656.5277558384|4656.5277558384|4656.5277558384|4656.5277558384||4656.5277558384|4656.5277558384|4656.5277558384|4639.5088369892|4639.5088369892|4639.5088369892|4639.5088369892|4639.5088369892|4639.5088369892|4513.770456721|4513.770456721|4513.770456721|4513.770456721|4513.770456721|4504.9943910136|4504.9943910136|4501.6604344596|4446.511593844||4383.5684376044|-4713.0266202414|-4713.0266202414|-4778.2982965944|-4778.2982965944|-4794.7709695559|-4794.7709695559|-4794.7709695559|-4794.7709695559|-4794.7709695559|-4794.7709695559|-4794.7709695559|-4794.7709695559|-4794.7709695559|-4826.4677439511|-4910.9086043901|-4953.0095604334|4635.3154177868|4635.3154177868|4635.3154177868|4610.6282419854|4608.8091577615|4536.5101752906|4433.1224169895|4290.5249077662|-4578.227632949|-4578.227632949|-4578.227632949|-4578.227632949|-4578.227632949|-4578.227632949|-4578.227632949|-4604.1337667852|4290.8965842158|4290.8965842158|4290.8965842158|4290.8965842158|4290.8965842158|4290.8965842158|4174.8476348343|4174.8476348343|4008.2195942603|3849.688438067|3845.8760422967|3706.5844914408|3681.0383238231|3671.2647261372|3671.2647261372|3671.2647261372|3671.2647261372||||3671.2647261372|3671.2647261372|3617.0764533603|3617.0764533603|3617.0764533603|3617.0764533603|3617.0764533603|3617.0764533603|3617.0764533603|3617.0764533603|3617.0764533603|3577.473837067|3551.7487078523|3513.165230947|3491.1280343855|3490.2671837241|3490.2671837241|3490.2671837241|3490.2671837241|3490.2671837241|3490.2671837241|3452.1857596934|3441.5100335203|3441.5100335203|3441.5100335203|3441.5100335203|3441.5100335203|3407.2333705781|3343.8148561979|-3593.7752534707||-3593.7752534707|-3593.7752534707|-3593.7752534707|-3641.5280594118|-3657.6978437909|-3732.8309375455|-3833.7565972728|-3889.3406636364|-3896.7674040404|-3912.4423929895|-3912.4423929895|-3912.4423929895|-3912.4423929895|-3950.3119245398|-3950.3119245398|-3950.3119245398|-3972.4021383776|
04715|952874|/equities/relo-holdings-inc|TOPIX500|-1493.8536280309|-1603.7147863655|-1603.7147863655|-1603.7147863655|-1603.7147863655|-1603.7147863655|-1603.7147863655|-1619.2386515172|-1639.5429461303|-1660.002162789|-1660.002162789|-1660.002162789|-1660.002162789|-1660.002162789|-1660.002162789|-1660.002162789|-1661.36351421|-1696.5427935667|-1730.0197706296|1544.9658655241|1544.9658655241|1544.9658655241|1544.9658655241|1539.2522336902||1539.2522336902|1539.2522336902||||1539.2522336902|1532.1969263224|1496.3576959138|1463.8829579183|1463.8829579183|1450.717020464|1450.717020464|1450.717020464|1421.873827797|1421.873827797|1421.873827797|1394.9540509024|1394.9540509024|1394.9540509024|1394.9540509024|1339.4767232249|-1573.4703075279|1450.2079120257|1450.2079120257|1450.2079120257|1450.2079120257|1450.2079120257|1440.0643466952|1429.4603852169|1424.7059835744|1411.8677595271||1410.5652853298|1410.5652853298|1410.5652853298|1410.5652853298|1410.5652853298|1410.5652853298|1410.5652853298|1410.5652853298|1410.5652853298|-1552.5525856606|-1552.5525856606|-1552.5525856606|-1552.5525856606||-1552.5525856606|-1552.5525856606|-1552.5525856606|-1552.5525856606|-1552.5525856606|-1552.5525856606|-1552.5525856606|-1552.5525856606|-1552.5525856606|-1569.6417618451|-1589.1595825249|-1589.1595825249|-1606.3995361387|-1611.1661512653|-1640.5735014059|-1642.5953133196|-1642.5953133196|-1642.5953133196||-1642.5953133196|-1642.5953133196|-1642.5953133196|-1678.161459244|-1683.8588857533|-1683.8588857533|-1683.8588857533|-1683.8588857533|-1683.8588857533|-1683.8588857533|-1683.8588857533|-1683.8588857533|-1729.1487619482|-1736.7639036397||-1736.7639036397|-1739.3527337901|-1739.3527337901|-1739.3527337901|-1739.3527337901|-1771.2530375446|-1781.281553638|-1781.281553638|-1781.281553638|-1781.281553638|-1781.281553638|-1781.281553638|-1781.281553638|-1781.281553638|-1781.281553638|-1781.281553638|-1781.281553638|-1781.281553638|-1781.281553638|-1793.2572818199|-1805.6469797999|-1826.3944195061|-1826.3944195061|-1863.7993550068|-1893.7492833409||-1927.3901816133|-1927.3901816133|-1927.3901816133|-1927.3901816133|-1927.3901816133|-1969.4890906815|-2007.8767674239|-2020.101824552|-2020.101824552|-2020.101824552|-2020.101824552|-2020.101824552|-2020.101824552|-2020.101824552|-2020.101824552|-2020.101824552|-2020.101824552|-2020.101824552||-2020.101824552|-2020.101824552|-2028.5138196873|-2028.5138196873|-2028.5138196873|-2038.5201477621|-2038.5201477621|-2050.0779419579|-2072.0866021754|-2082.8340797482|-2082.8340797482|-2082.8340797482|-2082.8340797482|-2082.8340797482|-2082.8340797482|-2124.8069289527|1961.3569239141|1961.3569239141|1961.3569239141|1961.3569239141|1961.3569239141|1961.0632487935|1939.4899719678|1939.4899719678|1939.4899719678|1939.4899719678|1939.4899719678|1939.4899719678|1939.4899719678|1939.4899719678|-2055.7360585767|-2055.7360585767|-2055.7360585767|-2055.7360585767|-2062.161800712|-2062.161800712|-2118.7353341244|-2134.2022975093|-2134.2022975093|-2134.2022975093|-2134.2022975093|-2134.2022975093|-2134.2022975093|-2134.2022975093|-2134.2022975093|-2170.6136638992|2005.1808451314|2005.1808451314|2005.1808451314|2000.0381963394||||2000.0381963394|2000.0381963394|1993.8202181548|-2070.6772451119|-2070.6772451119|-2070.6772451119|-2070.6772451119|-2070.6772451119|-2070.6772451119|-2070.6772451119|-2070.6772451119|-2070.6772451119|-2070.6772451119|-2070.6772451119|-2090.3299322369|-2090.3299322369|-2092.8665913743|-2107.8517681937|-2144.8908535486|-2194.5312808813|-2194.5312808813|-2194.5312808813|-2194.5312808813|-2194.5312808813|-2194.5312808813|-2194.5312808813|-2206.4792009792|-2207.1991121992|-2218.0924354336|-2218.0924354336||-2218.0924354336|-2218.0924354336|-2218.0924354336|-2227.6881918933|-2227.6881918933|2110.2212731231|2110.2212731231|2110.2212731231|2091.6118090891|2091.6118090891|2091.6118090891|2091.6118090891|2091.6118090891|2091.6118090891|2091.6118090891|2091.6118090891|2091.6118090891|
04716|100158|/equities/renesas-electronics-corp|TOPIX500/EAFAGROWTH|2383.3089219752|-2630.6000963269|-2630.6000963269|-2665.5278848077|-2678.6420942308|-2680.1044373219|-2680.1044373219|2415.1272546468|2415.1272546468|2415.1272546468|2415.1272546468|2415.1272546468|2415.1272546468|2415.1272546468|2393.0025051631|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231||-2621.0123338231|-2621.0123338231||||-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|-2621.0123338231|2344.8609634035|2344.8609634035|2344.8609634035|2344.8609634035|2344.8609634035|2344.8609634035|2344.8609634035|2344.8609634035|2334.6510704484|2303.7511893871|2287.6957659856||2189.2452955396|2162.1043148691|2162.1043148691|2162.1043148691|2107.3103498546|2079.4190330989|2079.4190330989|2079.4190330989|2079.4190330989|2079.4190330989|2039.6600367765|2013.122263085|1986.4136256501||-2249.4583324416|-2249.4583324416|-2249.4583324416|-2331.321100743|-2331.321100743|-2331.321100743|-2382.7210842407|-2382.7210842407|-2382.7210842407|-2382.7210842407|-2382.7210842407|-2382.7210842407|-2382.7210842407|-2382.7210842407|-2382.7210842407|-2382.7210842407|-2382.7210842407|-2382.7210842407||-2382.7210842407|-2387.0136842477|-2387.0136842477|-2428.2867182302|-2428.2867182302|-2428.2867182302|-2428.2867182302|-2428.2867182302|-2449.6255274458|-2449.6255274458|-2449.6255274458|-2449.6255274458|-2449.6255274458|-2449.6255274458||-2449.6255274458|-2449.6255274458|-2449.6255274458|-2502.3061416065|-2574.784601785|-2593.5239314548|-2593.5239314548|-2593.5239314548|-2593.5239314548|-2593.5239314548|-2593.5239314548|-2593.5239314548|-2593.5239314548|-2593.5239314548|-2593.5239314548|-2593.5239314548|-2593.5239314548|-2593.5239314548|-2593.5239314548|-2593.5239314548|-2620.0821460608|-2640.0912734009|-2703.462526001|-2709.0031185198|-2709.0031185198||-2724.4254026335|-2724.4254026335|-2724.4254026335|-2736.5004473705|-2826.0560526339|-2873.1960105067|-2873.1960105067|-2873.1960105067|-2873.1960105067|-2873.1960105067|-2873.1960105067|-2873.1960105067|-2873.1960105067|-2873.1960105067|-2873.1960105067|-2873.1960105067|-2873.1960105067|-2873.1960105067||-2873.1960105067|-2873.1960105067|-2873.1960105067|2594.4093075129|2594.4093075129|2594.4093075129|2594.4093075129|2594.4093075129|2568.3992305698|2529.8324784109|2437.5360871233|2414.123430137|2403.7695621658|2403.7695621658|2403.7695621658|2403.7695621658|2403.7695621658|2403.7695621658|2402.4616097635|2402.4616097635|2402.4616097635|2402.4616097635|2332.2351219594|2331.1779132882|2227.8778739491|2227.8778739491|2227.8778739491|2227.8778739491|2227.8778739491|2203.2531932768|2154.920214752|2097.1891275022|2064.8335082335|2064.8335082335|2064.8335082335|2020.4538980372|1983.8120214352|1983.8120214352|1983.8120214352|1983.8120214352|1983.8120214352|1970.6522460391|1905.0302733767|1851.5891926408|1806.5991029342|1775.8323365936|1767.3812893683|1767.3812893683|1767.3812893683|1767.3812893683||||1767.3812893683|1767.3812893683|1767.3812893683|1767.3812893683|1767.3812893683|1767.3812893683|1767.3812893683|1767.3812893683|1767.3812893683|1767.3812893683|1765.4966527917|1765.4966527917|1765.4966527917|1765.4966527917|1765.4966527917|1765.4966527917|1765.4966527917|1765.4966527917|1765.4966527917|1765.4966527917|1765.4966527917|1765.4966527917|1735.079614213|1718.4285962714|1718.4285962714|1718.4285962714|1718.4285962714|1718.4285962714|1718.4285962714|1718.4285962714||1718.4285962714|1718.4285962714|1718.4285962714|1718.4285962714|1718.4285962714|1718.4285962714|1718.4285962714|1718.4285962714|1682.3651069682|1662.044563298|1652.3828481089|1618.8370646379|1618.8370646379|1618.8370646379|1618.8370646379|1604.3031594243|1604.3031594243|
04717|946126|/equities/rengo-co-ltd|TOPIX500|953.01733356305|953.01733356305|940.2581545069|938.41460526809|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|929.70087341309|927.21466968679|927.21466968679||922.71073053306|907.30081577241||||-944.71389765648|-944.71389765648|-944.71389765648|-944.71389765648|-944.71389765648|-944.71389765648|-944.71389765648|-944.71389765648|-944.71389765648|-944.71389765648|-948.58207527695|-961.27452062565|-967.4383609979|-968.63388250654|-968.63388250654|-968.63388250654|-973.36270384295|-973.36270384295|-973.36270384295|-979.55302529316|-980.66728188554|-980.66728188554|-980.66728188554|-980.66728188554|-980.66728188554|-980.66728188554||-980.66728188554|-980.66728188554|-980.66728188554|-980.66728188554|-980.66728188554|-987.74105732578|-987.74105732578|-990.99561111285|-993.27846560824|-996.12609731211|-998.8956962322|-1000.1396475605|-1009.8995928027||-1030.9794816197|-1030.9794816197|-1030.9794816197|-1030.9794816197|-1030.9794816197|-1030.9794816197|-1030.9794816197|-1030.9794816197|-1033.5845298569|-1033.5845298569|-1033.5845298569|-1033.5845298569|-1033.5845298569|-1033.5845298569|-1033.5845298569|-1033.5845298569|-1033.5845298569|-1033.5845298569||-1033.5845298569|-1033.5845298569|-1033.5845298569|-1057.9383705767|1012.2001717137|1012.2001717137|1012.2001717137|1012.2001717137|1012.2001717137|1012.2001717137|1012.2001717137|1012.2001717137|1012.2001717137|1012.2001717137||1012.2001717137|986.88907968189|968.04342186876|965.73082967774|965.73082967774|965.73082967774|959.09768793828|959.09768793828|959.09768793828|959.09768793828|959.09768793828|959.09768793828|959.09768793828|959.09768793828|953.35854215364|937.69283071867|929.84203345369|916.94116727059|886.72002146208|886.72002146208|886.72002146208|886.72002146208|886.72002146208|886.72002146208|886.72002146208||884.87282168761|884.87282168761|884.87282168761|884.87282168761|884.87282168761|870.28753436303|870.28753436303|870.28753436303|868.58059441486|851.33952222311|851.25502740502|849.41671203639|-891.93570298985|-891.93570298985|-891.93570298985|-891.93570298985|-891.93570298985|-891.93570298985||-892.64522690062|852.01124821021|852.01124821021|852.01124821021|852.01124821021|852.01124821021|852.01124821021|852.01124821021|852.01124821021|852.01124821021|839.21250004585|837.62969378007|837.62969378007|837.62969378007|837.62969378007|837.62969378007|837.62969378007|-879.27931281148|-879.27931281148|-879.27931281148|-879.27931281148|-879.27931281148|-879.27931281148|-879.27931281148|-879.27931281148|-879.27931281148|-879.27931281148|-879.27931281148|-879.27931281148|-879.27931281148|-879.27931281148|-879.27931281148|-879.27931281148|-885.6992364572|-892.67806970024|-892.67806970024|-899.47563300027|-911.36506584399|-911.36506584399|-911.36506584399|856.19610688751|856.19610688751|856.19610688751|856.19610688751|856.19610688751|851.10678543057|-886.74436789511|-886.74436789511|-886.74436789511|-886.74436789511||||-886.74436789511|-886.74436789511|-886.74436789511|-886.74436789511|-886.74436789511|-886.74436789511|-886.74436789511|-886.74436789511|-886.74436789511|-886.74436789511|-886.74436789511|-886.74436789511|-886.74436789511|-886.74436789511|-886.74436789511|-886.74436789511|-886.74436789511|-886.74436789511|-887.97769270058|-887.97769270058|-887.97769270058|-887.97769270058|-887.97769270058|-887.97769270058|-887.97769270058|-887.97769270058|-887.97769270058|-887.97769270058|-887.97769270058|-892.03076966731||-892.42307740812|-893.68898445447|-893.68898445447|-897.28886969687|-897.28886969687|-903.79289696216|-903.79289696216|-903.79289696216|-903.79289696216|-914.64951526011|-914.64951526011|-914.64951526011|-914.64951526011|-915.52494034862|-915.52494034862|-915.52494034862|-915.52494034862|
04718|44292|/equities/resona-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|774.97725862894|774.97725862894|774.97725862894|774.97725862894|774.97725862894|766.96563148033|766.96563148033|766.96563148033|766.96563148033|766.96563148033|759.0557440241|759.0557440241|738.82857327548|729.64843034841|726.92604457115|720.2733706498|-761.96844092896|-761.96844092896|-761.96844092896|-761.96844092896|-761.96844092896|-761.96844092896|-761.96844092896|-761.96844092896||-761.96844092896|-761.96844092896||||-761.96844092896|-761.96844092896|-763.73838329053|-763.73838329053|-763.73838329053|-763.73838329053|-763.73838329053|-773.90929984755|-775.74112079401|-775.74112079401|-793.13457730368|-817.54397681637|-825.40233631798|-825.40233631798|-825.40233631798|-825.40233631798|-825.40233631798|-825.40233631798|-825.40233631798|-829.03464835493|-829.03464835493|-829.03464835493|-831.12325198097|-831.12325198097|-831.12325198097|-831.12325198097||-831.12325198097|-831.12325198097|-831.12325198097|-831.12325198097|-831.12325198097|-831.12325198097|-831.12325198097|-831.12325198097|-831.12325198097|-831.12325198097|-839.32221869626|-839.32221869626|-839.32221869626||-839.32221869626|-839.32221869626|-839.32221869626|-839.32221869626|-839.32221869626|-839.32221869626|-839.32221869626|-839.32221869626|-858.49133850908|-863.84854230867|-863.84854230867|-863.84854230867|-863.84854230867|-863.84854230867|-871.41907720726|-871.41907720726|-871.41907720726|-871.41907720726||-871.41907720726|-871.41907720726|-871.41907720726|-887.49899705429|-893.02528420813|-893.02528420813|829.15713473175|829.15713473175|829.15713473175|829.15713473175|829.15713473175|829.15713473175|829.15713473175|829.15713473175||829.15713473175|829.15713473175|821.89679602355|812.6075850457|806.48619407747|774.08790597913|774.08790597913|769.93657440607|761.86285299133|754.19204599406|736.24669267895|725.12412603433|721.53235073151|713.89706315003|713.41341028171|-760.20482929348|-760.20482929348|-760.20482929348|-760.20482929348|-760.20482929348|-760.20482929348|-760.20482929348|-760.20482929348|-770.64667226486|-770.64667226486||-770.64667226486|-775.185165635|716.61893233792|716.61893233792|716.61893233792|716.61893233792|716.61893233792|716.61893233792|716.61893233792|685.22978147125|685.22978147125|685.22978147125|685.22978147125|685.22978147125|685.22978147125|685.22978147125|685.22978147125|685.22978147125||685.22978147125|685.22978147125|685.22978147125|685.22978147125|685.22978147125|677.71142252646|677.71142252646|677.71142252646|665.54048642806|650.70800401757|650.70800401757|646.13922487509|646.13922487509|646.13922487509|646.13922487509|646.13922487509|646.13922487509|633.70759382447|633.70759382447|633.70759382447|-668.89423112893|-668.89423112893|-668.89423112893|-668.89423112893|-668.89423112893|-668.89423112893|-668.89423112893|-668.89423112893|-668.89423112893|-668.89423112893|-668.89423112893|-668.89423112893|-668.89423112893|-668.89423112893|-674.18361506079|-674.18361506079|633.09089786637|633.09089786637|633.09089786637|633.09089786637|633.09089786637|633.09089786637|633.09089786637|633.09089786637|633.09089786637|633.09089786637|633.09089786637|633.09089786637|633.09089786637|633.09089786637||||633.09089786637|633.09089786637|633.09089786637|633.09089786637|633.09089786637|633.09089786637|633.09089786637|633.09089786637|633.09089786637|625.58435537669|620.71595448756|605.45445832402|605.45445832402|605.45445832402|605.45445832402|605.45445832402|605.45445832402|597.29906389603|597.29906389603|597.29906389603|597.29906389603|-666.5329107398|-666.5329107398|-666.5329107398|-666.5329107398|-666.5329107398|-666.5329107398|-666.5329107398|-681.64765147304|-704.55849688953||-707.2316801648|-711.44221800402|-711.44221800402|-723.76012842836|-723.76012842836|-771.06125177478|-804.26317958151|734.62312983172|716.13684483256|710.99092717398|704.57172289857|704.57172289857|704.57172289857|704.57172289857|704.57172289857|704.57172289857|704.57172289857|
04719|952126|/equities/resorttrust-inc|TOPIX500|2469.2757311739|2469.2757311739|2469.2757311739|2469.2757311739|2460.9730346376|2454.997816264|2442.8152052643|2442.8152052643|2435.0168947381|2426.060226431|2426.060226431|2426.060226431|2426.060226431|2426.060226431|2426.060226431|2426.060226431|2426.060226431|2426.060226431|2426.060226431|2426.060226431|2426.060226431|2426.060226431|2426.060226431|2397.7613627011||2344.9292918901|2309.2146906449||||2309.2146906449|2309.2146906449|2309.2146906449|2309.2146906449|2309.2146906449|2309.2146906449|2309.2146906449|2309.2146906449|2309.2146906449|2309.2146906449|2309.2146906449|2309.2146906449|2309.2146906449|2309.2146906449|2278.7941007166|2247.005062613|2247.005062613|2235.2556251256|2218.2229167735|2218.2229167735|2218.2229167735|2218.2229167735|2218.2229167735|2178.2199075261|2173.6131475996|2173.6131475996||2173.6131475996|2173.6131475996|2173.6131475996|2119.4577979299|2119.4577979299|2119.4577979299|-2205.7348597223|-2205.7348597223|-2205.7348597223|-2205.7348597223|-2205.7348597223|-2205.7348597223|-2205.7348597223||-2205.7348597223|-2205.7348597223|-2205.7348597223|-2205.7348597223|-2205.7348597223|-2205.7348597223|-2205.7348597223|-2205.7348597223|-2205.7348597223|-2221.3998441359|-2228.2220490399|-2230.7744989332|-2257.4994432591|-2277.943825667|-2277.943825667|-2277.943825667|-2277.943825667|-2277.943825667||-2277.943825667|-2277.943825667|-2277.943825667|-2327.24313963|-2333.8143204801|-2333.8143204801|-2333.8143204801|-2354.3214672002|-2369.3849635557|-2371.7098315503|-2371.7098315503|-2377.8720350559|2275.4550273582|2275.4550273582||2275.4550273582|2264.4497962126|2264.4497962126|2264.4497962126|2264.4497962126|2264.4497962126|2264.4497962126|2264.4497962126|2264.4497962126|2261.894637145|2261.894637145|2261.894637145|2261.894637145|2261.894637145|2261.894637145|2261.894637145|2261.894637145|2261.894637145|2261.894637145|2261.894637145|2261.894637145|2261.894637145|2261.894637145|2261.894637145|2261.894637145||2192.4964656111|2192.4964656111|2151.1627395679|2147.4284799591|2147.4284799591|2147.4284799591|2147.4284799591|2147.4284799591|2147.4284799591|-2229.5212194851|-2229.5212194851|-2229.5212194851|-2229.5212194851|-2229.5212194851|-2229.5212194851|-2229.5212194851|-2229.5212194851|-2229.5212194851||-2229.5212194851|2132.6111140205|2132.6111140205|2132.6111140205|2132.6111140205|2132.6111140205|2132.6111140205|2132.6111140205|2132.6111140205|2132.6111140205|2132.6111140205|2132.6111140205|2132.6111140205|2132.6111140205|2132.6111140205|2132.6111140205|2132.6111140205|2122.1554473716|2122.1554473716|2122.1554473716|2122.1554473716|2073.8393859684|-2172.8110948609|-2172.8110948609|-2172.8110948609|-2172.8110948609|-2172.8110948609|-2172.8110948609|-2172.8110948609|-2172.8110948609|-2172.8110948609|-2172.8110948609|-2172.8110948609|-2210.5123276232|-2246.138676078|-2246.138676078|-2283.54297342|-2302.4921926889|-2350.4770109738|2212.9186211112|2212.9186211112|2212.9186211112|2199.5206901236|2184.3033211402|2184.3033211402|2172.3330863952|2172.3330863952|2172.3330863952|2172.3330863952|2172.3330863952||||2172.3330863952|2172.3330863952|2147.8263014711|2147.8263014711|2147.8263014711|2147.8263014711|2127.4626906325|2127.4626906325|2127.4626906325|2115.736322925|2096.9848032499|2089.7608924999|2083.0121027777|2066.6445713305|-2173.9788500685|-2173.9788500685|-2173.9788500685|-2173.9788500685|-2173.9788500685|-2173.9788500685|-2173.9788500685|-2173.9788500685|-2173.9788500685|-2173.9788500685|-2173.9788500685|-2173.9788500685|-2173.9788500685|-2173.9788500685|-2173.9788500685|-2173.9788500685||-2173.9788500685|-2173.9788500685|-2173.9788500685|-2213.615864282|-2213.615864282|-2226.9495139282|-2226.9495139282|-2226.9495139282|-2226.9495139282|-2226.9495139282|-2226.9495139282|-2226.9495139282|-2226.9495139282|-2226.9495139282|-2226.9495139282|-2226.9495139282|-2226.9495139282|
04720|44192|/equities/ricoh-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|1190.5072569721|1190.5072569721|1185.5636188579|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1140.1805089228|1135.172787692|1129.2197641022|1113.8552934469|1106.4225482743|1080.8583869714|-1129.9011832201||-1129.9011832201|-1129.9011832201||||-1129.9011832201|-1129.9011832201|-1129.9011832201|-1129.9011832201|-1129.9011832201|-1129.9011832201|-1131.8346480223|-1152.3162755804|-1153.4625284226|-1155.0694760251|-1173.3271955835|-1188.8357728705|-1209.5953031895|-1219.4114479883|-1222.3460533204|-1225.1900592448|-1258.6833991609|-1260.4054310629|-1260.4054310629|-1262.8733231094|-1262.8733231094|-1262.8733231094|-1262.8733231094|-1262.8733231094|-1267.3616416849|-1267.3616416849||-1267.3616416849|-1267.3616416849|-1279.8949753698|-1279.8949753698|-1279.8949753698|-1279.8949753698|-1279.8949753698|-1279.8949753698|-1279.8949753698|-1279.8949753698|-1279.8949753698|-1279.8949753698|-1279.8949753698||-1279.8949753698|-1279.8949753698|-1279.8949753698|-1279.8949753698|-1279.8949753698|-1279.8949753698|-1279.8949753698|-1279.8949753698|-1285.7721948553|-1311.7163853|-1311.7163853|-1311.7163853|-1311.7163853|-1311.7163853|-1311.7163853|-1311.7163853|-1311.7163853|-1311.7163853||-1311.7163853|-1311.7163853|-1328.7404281111|1270.6123489448|1270.6123489448|1270.6123489448|1270.6123489448|1270.6123489448|1270.6123489448|1270.6123489448|1270.6123489448|1270.6123489448|1270.6123489448|1265.5692766054||1257.826974006|1230.00219334|1206.1968814889|1183.2187572099|1173.8323144168|1173.8323144168|1173.8323144168|1171.1747937964|-1232.1031514306|-1232.1031514306|-1232.1031514306|-1232.1031514306|-1232.1031514306|-1232.1031514306|-1232.1031514306|-1232.1031514306|-1235.197946034|-1242.1643844823|-1248.7937605358|-1255.4652894843|-1258.4336549825|-1262.7596166472|-1279.5662407192|-1289.7402674657|-1299.5686110641||1197.2629615373|1197.2629615373|1197.2629615373|1197.2629615373|1197.2629615373|1197.2629615373|1197.2629615373|1197.2629615373|1197.2629615373|1197.2629615373|1197.2629615373|1193.7921794859|1188.687090355|1188.687090355|1188.687090355|1188.687090355|1188.687090355|1188.687090355||1188.687090355|1188.687090355|1188.687090355|1188.687090355|1188.687090355|1188.687090355|1188.687090355|1188.687090355|1188.687090355|1188.687090355|1188.687090355|1188.687090355|1188.687090355|1188.687090355|1188.687090355|1188.687090355|1188.687090355|1188.687090355|1188.687090355|1188.687090355|1188.687090355|1188.687090355|1188.687090355|1166.2078781722|1164.2031979691|1163.3091088546|1140.2334677217|1140.2334677217|1130.4260752464|1129.6123058293|1117.9131244039|1117.9131244039|1117.9131244039|1117.9131244039|1117.9131244039|1105.6812493377|1100.9722213137|1100.9722213137|1100.9722213137|1086.4135792375|1050.6817547083|-1110.0013807036|-1110.0013807036|-1110.0013807036|-1110.0013807036|-1110.0013807036|-1114.7793118929|-1115.5855702382|-1115.5855702382|1086.9604775131||||1083.789419459|1075.5437993989|1059.1597771099|1035.6219745665|1025.3577495184|1021.3419439093|1012.4910487881|999.99005420903|993.65561578781|991.28401754201|-1035.6414171074|-1035.6414171074|-1035.6414171074|-1035.6414171074|-1035.6414171074|-1035.6414171074|-1035.6414171074|-1035.6414171074|-1035.6414171074|-1035.6414171074|-1035.6414171074|-1035.6414171074|-1035.6414171074|-1035.6414171074|-1035.6414171074|-1035.6414171074|-1035.6414171074|-1035.6414171074|-1035.6414171074|-1035.6414171074||-1035.6414171074|-1035.6414171074|-1035.6414171074|-1055.9770581572|-1055.9770581572|-1093.3633979525|1031.6736809138|1031.6736809138|1031.6736809138|1031.6736809138|1019.0818676819|1013.9768018497|1013.9768018497|1013.9768018497|1013.9768018497|1013.9768018497|1013.9768018497|
04721|946185|/equities/rinnai-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|3370.8100093295|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3247.8462015724|3229.106890636||3147.0632118178|3135.5702353531||||3124.3002615035|3104.0002905594|3070.8427858936|3070.8427858936|3070.8427858936|3070.8427858936|3070.8427858936|3070.8427858936|3070.8427858936|3070.8427858936|3070.8427858936|3070.8427858936|3037.1586509929|3010.176278881|2945.9736432012|2930.7452385199|2930.7452385199|2917.9223324697|2917.9223324697|2917.9223324697|2917.9223324697|2917.9223324697|2917.9223324697|2917.9223324697|2917.9223324697|2853.802591633||2829.577273621|2829.577273621|2824.2525262456|2791.3083624951|2761.3148472168|2748.1895539582|2748.1895539582|2748.1895539582|2748.1895539582|2748.1895539582|2736.2500740168|2736.2500740168|2736.2500740168||2728.0834155742|2672.6482395269|-2780.9838786867|-2780.9838786867|-2780.9838786867|-2780.9838786867|-2780.9838786867|-2780.9838786867|-2791.315420763|-2808.65602307|-2839.5900256333|-2864.4889173704|-2866.8487970782|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294||-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294||-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2887.6663234294|-2893.9348038105|-2923.2886709005|-2982.6818565561|-3002.8830912566||-3002.8830912566|-3002.8830912566|-3002.8830912566|-3002.8830912566|-3108.6756569518|-3159.8896188354|3035.8936460902|3035.8936460902|3035.8936460902|3035.8936460902|3035.8936460902|3035.8936460902|3035.8936460902|3035.8936460902|3035.8936460902|3035.8936460902|3035.8936460902|3011.9729619186||3011.9729619186|3011.9729619186|3011.9729619186|3011.9729619186|3011.9729619186|3011.9729619186|3011.9729619186|3011.9729619186|3011.9729619186|3011.9729619186|2987.1366243539|2980.1518048377|2951.279783153|-3123.5300652412|-3123.5300652412|-3123.5300652412|-3123.5300652412|-3123.5300652412|-3123.5300652412|-3123.5300652412|-3123.5300652412|-3123.5300652412|-3123.5300652412|-3123.5300652412|-3123.5300652412|-3123.5300652412|-3123.5300652412|-3123.5300652412|-3123.5300652412|-3123.5300652412|-3123.5300652412|-3137.1445169347|-3155.8827965941|-3179.2031073268|-3222.6145636964|-3257.8495152182|-3320.7216835758|-3362.1907595287|-3407.7119550319|3216.5488746094|3216.5488746094|3216.5488746094|3216.5488746094|3216.5488746094|3169.5833474388|3169.5833474388|3169.5833474388|3169.5833474388|3169.5833474388|3169.5833474388||||3169.5833474388|3169.5833474388|-3282.842098921|-3282.842098921|-3282.842098921|-3282.842098921|-3282.842098921|-3282.842098921|-3282.842098921|-3282.842098921|-3282.842098921|-3282.842098921|-3282.842098921|-3282.842098921|-3282.842098921|-3282.842098921|-3282.842098921|-3282.842098921|-3282.842098921|-3282.842098921|-3282.842098921|-3282.842098921|-3282.842098921|-3282.842098921|-3282.842098921|-3282.842098921|-3282.842098921|-3282.842098921|-3282.842098921|-3282.842098921||-3282.842098921|-3282.842098921|-3282.842098921|-3282.842098921|-3282.842098921|-3308.3458217177|-3320.4040962203|-3320.4040962203|-3320.4040962203|-3320.4040962203|-3320.4040962203|-3320.4040962203|-3320.4040962203|-3320.4040962203|-3320.4040962203|-3320.4040962203|-3348.7784093203|
04722|946232|/equities/rohm-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2733.4385176509|-2733.4385176509|-2733.4385176509|-2733.4385176509|-2733.4385176509|-2733.4385176509|-2733.4385176509|-2733.4385176509|-2765.0150196121|-2772.377799569|-2783.8906813823|-2783.8906813823|-2783.8906813823|-2783.8906813823|-2783.8906813823|-2783.8906813823|-2783.8906813823|-2819.6827240722|-2819.6827240722|-2819.6827240722|-2819.6827240722|-2819.6827240722|-2819.6827240722|-2819.6827240722||-2851.6792889781|-2851.6792889781||||-2895.4492099756|-2913.3324555285|-2916.9562758809|-2916.9562758809|-2916.9562758809|-2916.9562758809|-2916.9562758809|-2916.9562758809|-2916.9562758809|-2916.9562758809|-2916.9562758809|-2916.9562758809|-2916.9562758809|-2916.9562758809|-2916.9562758809|-2916.9562758809|-2916.9562758809|-2916.9562758809|-2916.9562758809|-2916.9562758809|-2916.9562758809|-2916.9562758809|-2916.9562758809|-2916.9562758809|-2916.9562758809|-2916.9562758809||-2916.9562758809|-2916.9562758809|-2916.9562758809|-2916.9562758809|-2916.9562758809|-2916.9562758809|-2916.9562758809|-2926.7714592656|-2926.7714592656|-2926.7714592656|-2926.7714592656|-2926.7714592656|-2926.7714592656||-2926.7714592656|-2926.7714592656|-2926.7714592656|-3060.9127325174|-3140.3474805748|-3160.2472006387|-3325.441334043|-3389.9625933811|-3471.1251037568|-3557.9723375076|-3693.9414861195|-3801.9349845772|-3966.5666495303|-4020.0740550336|-4170.3600611485|-4346.6500679428|-4389.750075492|-4479.1389727688||-4592.0155252987|-4761.378361443|-4952.6704016033|-5244.1893351148|-5527.5714834609|-5818.2738705121|-6131.8876339024|-12008.272190066|-12008.272190066|-12008.272190066|-12008.272190066|-12117.448134521|-12117.448134521|-12117.448134521||-12198.069096969|-12198.069096969|-12198.069096969|-12198.069096969|-12285.07677441|-12428.696416011|-12549.384906679|-12678.160378616|-12678.160378616|-12694.90876298|-12694.90876298|-12694.90876298|-12694.90876298|-12694.90876298|-12694.90876298|-12694.90876298|-12848.344022222|-12848.344022222|-12848.344022222|-12848.344022222|-12906.103731139|-12906.103731139|-13162.615256821|-13331.994144223|-13331.994144223||-13338.88238247|-13374.89009941|-13374.89009941|-13374.89009941|-13677.933443789|-13859.981868938|-13859.981868938|-13859.981868938|-13859.981868938|-13859.981868938|-13922.671626849|-13922.671626849|-13922.671626849|-13922.671626849|-13922.671626849|-14164.079585387|13288.623085891|13288.623085891||13288.623085891|13288.623085891|13288.623085891|13288.623085891|13288.623085891|13288.623085891|13288.623085891|13288.623085891|13248.192317656|13050.76924184|12529.188046489|12509.097829433|12473.650802846|12473.650802846|12473.650802846|12473.650802846|12473.650802846|12473.650802846|12473.650802846|12473.650802846|12473.650802846|12473.650802846|12198.778669829|11987.254077588|11662.504530653|11649.011701856|11649.011701856|11649.011701856|11533.624113174|11362.915644773|11362.915644773|11362.915644773|11362.915644773|11362.915644773|11362.915644773|11215.972751016|11215.972751016|11215.972751016|11215.972751016|11215.972751016|11215.972751016|10687.191945573|10365.213272859|10309.451719036|10309.451719036|10309.451719036|10309.451719036|10010.50191004|-10826.917494059|-10826.917494059||||-10826.917494059|-10826.917494059|-10826.917494059|-10826.917494059|10287.408930217|10287.408930217|10287.408930217|10287.408930217|10287.408930217|10287.408930217|10287.408930217|10287.408930217|10287.408930217|10287.408930217|10287.408930217|10287.408930217|10287.408930217|10287.408930217|10287.408930217|10287.408930217|10287.408930217|10287.408930217|10287.408930217|10287.408930217|10287.408930217|10287.408930217|10287.408930217|10287.408930217|10287.408930217|10287.408930217||-10918.661305641|-10918.661305641|-10918.661305641|-10918.661305641|-10918.661305641|-10918.661305641|-10918.661305641|-10918.661305641|-10918.661305641|-10918.661305641|-10918.661305641|-10918.661305641|-10918.661305641|10263.215439474|10263.215439474|10263.215439474|10263.215439474|
04723|949911|/equities/rohto-pharmaceutical|TOPIX500|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3161.8152287631|-3176.628031959|-3179.433514347|-3179.433514347|-3179.433514347|2960.8129699961|2960.8129699961|2960.8129699961|2960.8129699961|2960.8129699961|2943.5699666623|2870.188851847|2772.1265020522||-2956.2217198062|-2956.2217198062||||-2956.2217198062|-2956.2217198062|-2956.2217198062|-2956.2217198062|-2956.2217198062|-2956.2217198062|-2956.2217198062|-2956.2217198062|-2956.2217198062|-2956.2217198062|-3064.9407997847|-3153.1286664275|-3193.9207404749|-3215.3563783055|-3231.5626425617|-3253.1807139574|-3293.1395253188|-3293.1395253188|-3293.1395253188|-3315.5994725764|-3348.8944105882|-3348.8944105882|-3392.8857109034|-3392.8857109034|-3392.8857109034|-3392.8857109034||-3392.8857109034|-3392.8857109034|-3487.8730121149|-3509.9700134609|-3528.3000149566|-3605.06174686|-3605.06174686|-3692.8506564049|-3692.8506564049|-3692.8506564049|-3692.8506564049|-3692.8506564049|-3692.8506564049||-3692.8506564049|-3692.8506564049|-3692.8506564049|-3692.8506564049|-3692.8506564049|-3692.8506564049|-3692.8506564049|-3692.8506564049|-3692.8506564049|-3692.8506564049|-3727.722951561|-3739.08105729|-3810.2567303223|-3813.5074781358|-3888.8416423732|-3951.97224741|-3951.97224741|-3951.97224741||-3951.97224741|-3951.97224741|-4054.3024971223|3782.7603532797|3782.7603532797|3782.7603532797|3782.7603532797|3782.7603532797|3782.7603532797|3782.7603532797|3782.7603532797|3782.7603532797|3782.7603532797|3782.7603532797||3782.7603532797|3743.0670591997|3695.5745102219|3663.2494558021|3627.4993953356|3587.6629245807|3587.6629245807|3587.6629245807|3587.6629245807|3587.6629245807|3571.6810273119|3550.6234984177|3550.6234984177|3550.6234984177|3550.6234984177|3522.5816649086|3477.7018498984|3434.335388776|3388.9837653067|3371.5641499406|3371.5641499406|3371.5641499406|3351.7379443784|3331.7886754162|3331.7886754162||3331.7886754162|2915.6540837958|-3121.2910373172|-3121.2910373172|-3121.2910373172|-3149.1011525746|-3162.9675677894|-3162.9675677894|-3162.9675677894|-3162.9675677894|-3162.9675677894|-3162.9675677894|-3162.9675677894|-3162.9675677894|-3162.9675677894|-3186.5171962446|-3186.5171962446|-3186.5171962446||-3186.5171962446|-3186.5171962446|-3186.5171962446|-3247.5191069385|-3291.7434521539|-3335.9371690598|-3359.6701609143|3181.3987574241|3181.3987574241|3181.3987574241|3181.3987574241|3181.3987574241|3181.3987574241|3181.3987574241|3181.3987574241|3181.3987574241|3181.3987574241|3181.3987574241|3138.7021696594|3138.7021696594|3052.4468551771|2991.5887100952|2991.5887100952|2952.2746079982|2952.2746079982|2952.2746079982|2952.2746079982|2952.2746079982|2952.2746079982|2952.2746079982|2952.2746079982|2952.2746079982|2952.2746079982|2952.2746079982|2952.2746079982|2952.2746079982|2952.2746079982|2952.2746079982|2952.2746079982|2952.2746079982|2925.7436323707|2925.7436323707|2925.7436323707|2873.3262581897|2847.5291757663|2705.5685501696|2705.5685501696|2705.5685501696|2705.5685501696|2695.4858644069||||2695.4858644069|2681.5954048966|2661.2171165518|2660.1326269651|2660.1326269651|2660.1326269651|2660.1326269651|2645.4535367311|2645.4535367311|2645.4535367311|2645.4535367311|2645.4535367311|2645.4535367311|2645.4535367311|2645.4535367311|2645.4535367311|2645.4535367311|2645.4535367311|2645.4535367311|2645.4535367311|2645.4535367311|2602.7261519234|2570.5290576927|2518.5878418808|2493.058768012|2493.058768012|2493.058768012|2487.674386639|2487.674386639|2487.674386639||2487.674386639|2487.674386639|2487.674386639|2487.674386639|2487.674386639|2487.674386639|2487.674386639|2487.674386639|-2622.8561672152|-2622.8561672152|-2622.8561672152|-2622.8561672152|-2622.8561672152|-2622.8561672152|2463.7562315718|2463.7562315718|2463.7562315718|
04724|946255|/equities/ryohin-keikaku-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2280.6486406028|-2280.6486406028|-2280.6486406028|-2287.4707117808|-2353.0507908676|-2422.1953231862|-2427.3073706258|-2427.3073706258|-2427.3073706258|-2463.1470784732|-2486.3856427479|2325.2254684078|2325.2254684078|2325.2254684078|2325.2254684078|2325.2254684078|2325.2254684078|2325.2254684078|2325.2254684078|2325.2254684078|2289.139409342|2243.2937881578|2206.1193765479|2206.1193765479||2206.1193765479|2206.1193765479||||2206.1193765479|2200.8757735159|2200.8757735159|2179.2624168941|2179.2624168941|2179.2624168941|2179.2624168941|2179.2624168941|2179.2624168941|2179.2624168941|2179.2624168941|2179.2624168941|2179.2624168941|2179.2624168941|2179.2624168941|2179.2624168941|2179.2624168941|2179.2624168941|2179.2624168941|2179.2624168941|2159.0693521046|2152.5856198822|2152.5856198822|2114.2895776468|2072.4328640521|2039.3142933912||2023.3205126234|2023.3205126234|2023.3205126234|2023.3205126234|2023.3205126234|2023.3205126234|2023.3205126234|2023.3205126234|2023.3205126234|2023.3205126234|2023.3205126234|2023.3205126234|2015.2172362483||1952.3391805534|1952.3391805534|1939.571311726|1894.8014574733|1867.3905083037|1866.8154423503|1866.8154423503|1866.7233791401|1866.7233791401|1866.7233791401|1866.7233791401|1866.7233791401|1866.7233791401|1866.7233791401|-1904.7384509473|-1904.7384509473|-1904.7384509473|-1904.7384509473||-1904.7384509473|-1904.7384509473|-1938.7649454969|-1997.2302525593|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202||1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202|1855.6175919202||1819.8276295202|1819.8276295202|1819.8276295202|1776.8612710126|1776.8612710126|1762.3458566807|1754.056613186|1754.056613186|1715.8962368733|1660.6069298593|1659.3376952802|1659.3376952802|1659.3376952802|1644.7641058669|1624.7376562902|1624.7376562902|1624.7376562902|1624.7376562902||1624.7376562902|1624.7376562902|1624.7376562902|1589.597395878|1534.13599542|1364.2792568511|1364.2792568511|1364.2792568511|1364.2792568511|-1449.946253364|-1449.946253364|-1449.946253364|-1449.946253364|-1449.946253364|-1450.2484609432|-1450.2484609432|-1455.1799875764|-1455.1799875764|-1455.1799875764|-1461.0610973072|-1461.2193199604|-1461.2193199604|-1461.2193199604|-1461.2193199604|-1461.2193199604|-1461.2193199604|-1461.2193199604|-1469.5461057095|-1469.5461057095|-1469.5461057095|-1469.5461057095|-1469.5461057095|-1477.5512285661|-1506.8346984068|-1518.2280227244|-1518.2280227244|-1541.086691916|1424.707787758|1424.707787758|1421.7308752867|1420.2294756626|1420.2294756626|-1493.5411571958|-1493.5411571958|-1493.5411571958|-1493.5411571958|-1493.5411571958|-1493.5411571958|-1493.5411571958|-1493.5411571958||||-1493.5411571958|-1493.5411571958|-1493.5411571958|-1493.5411571958|-1493.5411571958|-1515.7123968842|-1516.7915520935|-1533.7322399499|-1533.7322399499|-1533.7322399499|-1533.7322399499|-1533.7322399499|-1533.7322399499|-1533.7322399499|-1533.7322399499|-1533.7322399499|-1533.7322399499|-1540.2024888333|1420.2504361633|1420.2504361633|1420.2504361633|1420.2504361633|1390.2227068481|1359.6918964979|1339.4909961088|1337.2172791466|1337.2172791466|1336.7959331047|1336.7959331047|1336.7959331047||1336.7959331047|1336.7959331047|1336.7959331047|1336.7959331047|1336.7959331047|1336.7959331047|1321.927077907|1321.927077907|-1402.3117700435|-1402.3117700435|-1402.3117700435|-1402.3117700435|-1402.3117700435|-1429.0130778261|-1445.8478642513|-1449.0531825014|-1449.4479805571|
04725|946204|/equities/sankyo-co-ltd|TOPIX500|8759.207005082|8759.207005082|8759.207005082|8759.207005082|8759.207005082|8759.207005082|8759.207005082|8759.207005082|8759.207005082|8759.207005082|8759.207005082|8759.207005082|8707.06333898|8649.1259322|8553.7510357778|8472.1678175308|8446.8214716215|8446.8214716215|8446.8214716215|8446.8214716215|8352.9683018016|8219.5758908907|8079.8621009897|7920.6801122107||7762.9223469008|7712.8979591368||||7712.8979591368|7660.1088434854|7655.620937206|7597.0320212419|7597.0320212419|7548.1466902688|7468.384802801|7468.384802801|7342.5942253344|7316.9935837049|7295.0484263388|6954.942695932|6576.0474399244|6537.9844937339|6537.9844937339|6349.8161041487|6213.0178934986|-6683.2013289096|-6683.2013289096|-6683.2013289096|-6683.2013289096|-6683.2013289096|-6683.2013289096|-6683.2013289096|-6683.2013289096|-6683.2013289096||-6683.2013289096|-6683.2013289096|-6683.2013289096|-6683.2013289096|-6688.546402059|-6688.546402059|-6688.546402059|-6688.546402059|-6688.546402059|-6688.546402059|-6688.546402059|-6688.546402059|-6688.546402059||-6688.546402059|-6688.546402059|-6688.546402059|-6688.546402059|-6688.546402059|-6688.546402059|-6688.546402059|-6688.546402059|-6734.3165457519|-6734.3165457519|-6839.2961619466|-6930.6068466073|-6993.5454896386|-6993.5454896386|-7156.5505440429|-7219.9450489366|-7265.8272276222|-7265.8272276222||-7265.8272276222|-7273.5858084691|-7424.5397871879|-7466.4496394896|-7466.4496394896|-7466.4496394896|-7544.7218216551|-7554.6909129501|-7642.3232366112|7234.5639054182|7234.5639054182|6231.1603640854|6231.1603640854|6231.1603640854||6202.6781823171|6143.3372621199|6143.3372621199|6076.0414023554|6062.154818443|6062.154818443|6062.154818443|6062.154818443|6062.154818443|6062.154818443|6062.154818443|6062.154818443|6062.154818443|6014.2275760478|5952.1417511642|5894.0839925762|5894.0839925762|5894.0839925762|5894.0839925762|5894.0839925762|5894.0839925762|5894.0839925762|5894.0839925762|5894.0839925762|5894.0839925762||5894.0839925762|5894.0839925762|5894.0839925762|-6181.402478301|-6181.402478301|5808.4228662951|5808.4228662951|5753.0809625501|5694.0344028334|-5930.4860355633|-5930.4860355633|-5930.4860355633|-5930.4860355633|-5930.4860355633|-5930.4860355633|-5930.4860355633|-5930.4860355633|-5930.4860355633||-5935.2067061814|5565.0160223808|5565.0160223808|5565.0160223808|5565.0160223808|5565.0160223808|5565.0160223808|5565.0160223808|5565.0160223808|5565.0160223808|5565.0160223808|5565.0160223808|5565.0160223808|5565.0160223808|5565.0160223808|5565.0160223808|5565.0160223808|5537.9520112025|5537.9520112025|5537.9520112025|5537.9520112025|5537.9520112025|5537.9520112025|5537.9520112025|5537.9520112025|5537.9520112025|5537.9520112025|5537.9520112025|5537.9520112025|5537.9520112025|-5940.9647748781|-5940.9647748781|-5940.9647748781|-5940.9647748781|-6065.5164165312|-6133.9071294791|5648.9955715138|5648.9955715138|5648.9955715138|5648.9955715138|5648.9955715138|5648.9955715138|5577.7728572375|-5962.3006073559|-5962.3006073559|-5962.3006073559|5720.6571334242|5720.6571334242|5720.6571334242|5720.6571334242||||5720.6571334242|5720.6571334242|5593.5079260269|5550.344757789|5550.344757789|5550.344757789|5550.344757789|5550.344757789|5485.9386197656|5425.4873552951|5330.5415058835|5276.9648220784|5276.9648220784|5252.4558526928|5252.4558526928|5252.4558526928|5252.4558526928|5252.4558526928|5252.4558526928|5252.4558526928|5252.4558526928|5252.4558526928|5252.4558526928|5252.4558526928|5252.4558526928|-5651.2852834222|-5651.2852834222|-5651.2852834222|-5651.2852834222|-5651.2852834222||-5651.2852834222|5347.8575450102|5347.8575450102|5347.8575450102|5347.8575450102|5347.8575450102|5347.8575450102|5338.1750500113|5276.8611666793|5274.9947416725|5274.9947416725|5274.9947416725|5252.7719351917|5204.1910391019|5192.434487891|5184.130860193|5184.130860193|
04726|946317|/equities/sankyu-inc|TOPIX500|5189.6370468185|5189.6370468185|5189.6370468185|5189.6370468185|5189.6370468185|5189.6370468185|5137.1250585284|5137.1250585284|5137.1250585284|5137.1250585284|5137.1250585284|5137.1250585284|5137.1250585284|5137.1250585284|5137.1250585284|5137.1250585284|5137.1250585284|5137.1250585284|5137.1250585284|5137.1250585284|5128.3056205871|5092.3395784301|5050.6550871446|5024.1723190495||4990.2470211661|4978.73734042||||4978.73734042|4978.73734042|4937.8748226888|-5149.2946508585|-5149.2946508585|-5149.2946508585|-5149.2946508585|-5149.2946508585|-5149.2946508585|-5149.2946508585|-5149.2946508585|-5149.2946508585|-5149.2946508585|-5149.2946508585|-5149.2946508585|-5149.2946508585|-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903||-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903|-5171.7984791903||-5171.7984791903|-5171.7984791903|-5242.950943172|-5242.950943172|-5242.950943172|-5242.950943172|-5242.950943172|-5242.950943172|-5291.2609734311|-5291.2609734311|-5291.2609734311|-5291.2609734311|-5291.2609734311|-5291.2609734311|-5291.2609734311|-5291.2609734311|-5291.2609734311|-5291.2609734311||-5291.2609734311|-5291.2609734311|-5291.2609734311|-5375.5121927012|-5447.735769668|-5461.6066810201|5199.5102703455|5199.5102703455|5199.5102703455|5199.5102703455|5199.5102703455|5199.5102703455|5199.5102703455|5126.6780781617||5090.7534201797|5056.1639404653|5056.1639404653|5056.1639404653|5056.1639404653|5056.1639404653|5056.1639404653|5056.1639404653|5056.1639404653|4986.2932671836|4914.5372581896|4914.5372581896|4914.5372581896|4914.5372581896|4914.5372581896|4914.5372581896|4914.5372581896|4914.5372581896|4914.5372581896|4914.5372581896|4914.5372581896|4914.5372581896|4914.5372581896|4914.5372581896|4914.5372581896||4837.4302868773|4829.0892076415|4801.7657862683|4756.1286514092|4733.7532409834|4733.7532409834|4733.7532409834|4733.7532409834|4733.3924899816|-4905.0859114033|-4905.0859114033|-4905.0859114033|-4905.0859114033|-4905.0859114033|-4905.0859114033|-4905.0859114033|-4905.0859114033|-4905.0859114033||-4909.8471324358|-4909.8471324358|-4909.8471324358|-4909.8471324358|-4909.8471324358|-4909.8471324358|-4909.8471324358|-4909.8471324358|-4909.8471324358|-4909.8471324358|-4909.8471324358|-4909.8471324358|-4909.8471324358|-4915.6079249287|-4948.0088054763|-5007.3176868962|-5007.3176868962|-5007.3176868962|-5007.3176868962|-5007.3176868962|-5007.3176868962|-5007.3176868962|-5007.3176868962|-5007.3176868962|-5007.3176868962|-5007.3176868962|-5007.3176868962|-5007.3176868962|-5007.3176868962|-5007.3176868962|-5007.3176868962|-5007.3176868962|-5007.8529854402|4793.2723644249|4793.2723644249|4793.2723644249|4793.2723644249|4793.2723644249|4793.2723644249|4793.2723644249|4793.2723644249|4793.2723644249|4793.2723644249|4793.2723644249|4741.1486480451|4741.1486480451|4741.1486480451|4714.0540533835|-4908.655018368|-4908.655018368||||-4908.655018368|-4908.655018368|-4908.655018368|-4908.655018368|-4937.3944648533|-4941.2246055625|-4941.2246055625|-4941.2246055625|-4941.2246055625|-4941.2246055625|-4941.2246055625|-4941.2246055625|-4941.2246055625|-4941.2246055625|-4967.3828608539|-4967.3828608539|-4967.3828608539|-4971.8142898376|-4978.1269887085|-5076.1472794124|-5076.1472794124|-5076.1472794124|-5076.1472794124|-5076.1472794124|-5076.1472794124|-5076.1472794124|-5076.1472794124|-5076.1472794124|-5089.608088236|-5132.8803558469||-5132.8803558469|4853.7611421967|4853.7611421967|4853.7611421967|4853.7611421967|4853.7611421967|4853.7611421967|4853.7611421967|4840.7766010928|4840.7766010928|4840.7766010928|4825.8628901031|4797.6254334479|4746.6928272269|4746.6928272269|4746.6928272269|4746.6928272269|
04727|946276|/equities/sanrio-co-ltd|TOPIX500|5907.067641278|5907.067641278|5907.067641278|5907.067641278|5876.2973791978|5861.2193102197|5819.1137439184|5819.1137439184|5819.1137439184|5819.1137439184|5819.1137439184|5819.1137439184|5819.1137439184|5819.1137439184|5819.1137439184|5819.1137439184|5819.1137439184|5819.1137439184|5819.1137439184|5819.1137439184|5764.5152710205|5760.8503011338|5616.2225568154|5479.4695075726||5424.7994528585|-5899.7951050415||||-5899.7951050415|-5899.7951050415|-5899.7951050415|-5899.7951050415|-5899.7951050415|-5899.7951050415|-5899.7951050415|-5899.7951050415|-5899.7951050415|-5899.7951050415|-5905.272338935|-6126.4692654834|-6175.4102949815|-6284.4003277572|-6326.1176885892|-6326.1176885892|-6561.019653988|-6660.9662822089|-6704.6847580098|-6723.1725407529|-6723.1725407529|-6762.8028230588|-6803.1698033986|-7084.5220037763|-7090.3577819736|-7311.0086466374||6464.7085438208|6464.7085438208|6464.7085438208|6464.7085438208|6464.7085438208|6464.7085438208|6464.7085438208|6464.7085438208|6464.7085438208|6464.7085438208|6428.4554784922|6428.4554784922|6428.4554784922||-7015.6049677747|-7015.6049677747|-7015.6049677747|-7055.7167484203|-7055.7167484203|-7055.7167484203|-7055.7167484203|-7055.7167484203|-7196.9630538003|-7232.3142027439|-7232.3142027439|-7232.3142027439|-7365.2935586044|6652.76103876|6652.76103876|6596.5678208445|-7358.6587057453|-7358.6587057453||-7358.6587057453|-7358.6587057453|-7358.6587057453|-7523.1651251445|-7523.1651251445|-7523.1651251445|-7523.1651251445|-7523.1651251445|-7523.1651251445|-7523.1651251445|-7523.1651251445|-7547.905694605|-7737.9507717833|-7904.4453019815||-7957.1614466461|-7997.9016073845|-8081.6576899551|-8081.6576899551|-8081.6576899551|-8081.6576899551|-8081.6576899551|-8081.6576899551|-8081.6576899551|-8081.6576899551|-8081.6576899551|-8081.6576899551|-8081.6576899551|-8081.6576899551|-8081.6576899551|-8136.452988839|-8284.2255431544|7537.6351368798|7537.6351368798|7537.6351368798|7537.6351368798|7537.6351368798|7537.6351368798|7537.6351368798|7537.6351368798||7415.983485422|7341.9260949133|7232.5289943481|7231.0068509576|7231.0068509576|7231.0068509576|6198.0887048859|6198.0887048859|6084.1541165399|5817.5544648641|5817.5544648641|5707.2749860962|5707.2749860962|5707.2749860962|5656.6110939459|5656.6110939459|5641.9012154955|5633.8038180782||5633.8038180782|5633.8038180782|5633.8038180782|5633.8038180782|5633.8038180782|5633.8038180782|5633.8038180782|5619.3128809601|5619.3128809601|5619.3128809601|5619.3128809601|5619.3128809601|5498.7843078801|-6111.0396038405|-6111.0396038405|-6111.0396038405|-6111.0396038405|-6111.0396038405|-6111.0396038405|-6111.0396038405|-6111.0396038405|-6111.0396038405|-6111.0396038405|-6111.0396038405|-6111.0396038405|-6111.0396038405|-6111.0396038405|-6111.0396038405|-6111.0396038405|-6111.0396038405|-6111.0396038405|-6111.0396038405|-6111.0396038405|-6150.0440042673|-6282.8266714081|-6288.6963015645|-6374.1070017383|-6529.5633352648|5884.7238405792|5884.7238405792|5884.7238405792|5884.7238405792|5884.7238405792|5884.7238405792|5884.7238405792|5884.7238405792|5884.7238405792|5884.7238405792|5884.7238405792|5884.7238405792||||5884.7238405792|5884.7238405792|5884.7238405792|5884.7238405792|5871.4800973503|5871.4800973503|5871.4800973503|5871.4800973503|5871.4800973503|5871.4800973503|5871.4800973503|5871.4800973503|5871.4800973503|5775.5334415003|5660.0371572226|5623.9301746918|5568.2557496575|5521.6222961566|5521.6222961566|5521.6222961566|5521.6222961566|5521.6222961566|5412.3581068407|5317.6201187118|5182.9112430132|5120.0908683308|5120.0908683308|5120.0908683308|5005.100964812|4739.5566275689||4700.6184750766|4480.131638974|-4487.2822118994|-4487.2822118994|-4487.2822118994|-4487.2822118994|-4487.2822118994|-4487.2822118994|-4487.2822118994|-4487.2822118994|-4487.2822118994|-4487.2822118994|-4529.1447060486|-4529.1447060486|-4530.950254381|-4530.950254381|-4531.3290127803|
04728|1131558|/equities/sansan-inc|TOPIX500|1318.6299535881|1290.2934891469|1290.2934891469|1290.2934891469|1282.2149879409|-1479.7512753434|-1479.7512753434|-1479.7512753434|-1479.7512753434|-1479.7512753434|-1479.7512753434|-1479.7512753434|-1479.7512753434|-1479.7512753434|-1479.7512753434|-1479.7512753434|-1479.7512753434|-1561.1680837149|-1587.5655354504|-1587.5655354504|-1619.8005417626|-1619.8005417626|-1619.8005417626|-1619.8005417626||-1639.3423676512|1488.0141423401||||1488.0141423401|1488.0141423401|1488.0141423401|1488.0141423401|1488.0141423401|1486.5157137112|1485.9700169274|1485.9700169274|1476.3555743638|1463.6325748343|1463.6325748343|1463.6325748343|1463.6325748343|1463.6325748343|1463.6325748343|1463.6325748343|1463.6325748343|1463.6325748343|1463.6325748343|1463.6325748343|1402.4806387048|1401.2562652275|1362.9514058083|1339.8659330967|1339.8659330967|1330.1741194742||1330.1741194742|1330.1741194742|1291.7490216381|1255.0544684867|1244.0116894898|1244.0116894898|1233.6312139762|1233.6312139762|1233.6312139762|1233.6312139762|1227.0902377513|1183.3224863904|1174.302762656||-1289.6094509037|-1289.6094509037|-1289.6094509037|-1289.6094509037|-1289.6094509037|-1289.6094509037|-1289.6094509037|-1289.6094509037|-1289.6094509037|-1289.6094509037|-1333.9549454485|-1347.1721616095|-1352.9501995179|-1352.9501995179|1141.607778373|1141.607778373|-1295.5251936985|-1295.5251936985||-1295.5251936985|-1295.5251936985|-1295.5251936985|-1335.944659665|-1361.0033054389|-1361.0033054389|-1361.0033054389|-1365.5036727099|-1386.0874141221|-1387.9860156912|-1401.5122396569|-1404.1247107299|-1441.9441230332|-1461.5212478147||-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1462.9577179058|-1483.2863532286|-1500.2626146985|-1512.3751274427|-1531.2408980775||-1531.2408980775|-1569.1843311972|-1584.5937013302|-1602.493001478|-1610.79777942|-1651.6641993555|-1651.7829208284|-1651.7829208284|-1651.7829208284|-1651.7829208284|-1706.7169836178|-1706.7169836178|-1706.7169836178|-1706.7169836178|-1706.7169836178|-1706.7169836178|-1706.7169836178|-1706.7169836178||-1706.7169836178|-1706.7169836178|-1706.7169836178|-1706.7169836178|-1706.7169836178|-1706.7169836178|-1760.574426242|-1814.6938069356|-1862.6320077062|-1879.2191149828|-1879.2191149828|-1879.2191149828|-1879.2191149828|-1879.2191149828|-1927.6601277586|1732.6540030168|1732.6540030168|1732.6540030168|1732.6540030168|1732.6540030168|1662.9516888331|1662.9516888331|1662.9516888331|1662.9516888331|1662.9516888331|1662.9516888331|1662.9516888331|1662.9516888331|1615.3629875923|-1799.4369208753|-1799.4369208753|-1799.4369208753|-1799.4369208753|-1799.4369208753|-1819.0887912041|-1819.0887912041|-1834.0431013379|1668.1929451819|1668.1929451819|1668.1929451819|1668.1929451819|1668.1929451819|1668.1929451819|1668.1929451819|1668.1929451819|1668.1929451819|1668.1929451819|1668.1929451819|1668.1929451819|1668.1929451819||||1668.1929451819|1668.1929451819|1668.1929451819|1668.1929451819|1668.1929451819|1668.1929451819|1668.1929451819|1668.1929451819|1668.1929451819|1668.1929451819|1659.6032724244|1632.0036360271|1472.6151511412|-1661.2590726652|-1661.2590726652|-1680.7878585168|-1688.7642872409|-1701.5158747122|-1727.6843052357|-1751.1063179938|-1751.1063179938|-1751.1063179938|-1751.1063179938|-1769.7238493751|-1769.7238493751|-1780.599635754|-1780.599635754|-1780.599635754|-1780.599635754|-1780.599635754||-1780.599635754|-1780.599635754|-1780.599635754|-1821.3780456547|1560.977721414|1560.977721414|1560.977721414|1560.977721414|1560.977721414|1532.8085793488|1492.2873103876|-1636.6690318553|-1636.6690318553|-1636.6690318553|-1636.6690318553|-1636.6690318553|-1636.6690318553|
04729|946149|/equities/santen-pharmaceutical-co-ltd|TOPIX500/EAFAVALUE|1425.6433419005|-1505.0267383945|-1505.0267383945|-1515.0574871049|1433.6130254451|1433.6130254451|1433.6130254451|1433.6130254451|1433.6130254451|1431.5219866561|1431.5219866561|1431.5219866561|1431.5219866561|1429.135540729|1413.1373887045|1413.1373887045|1413.1373887045|1413.1373887045|1408.9304318938|1387.700479882|1386.8338665356|1377.9542961507|1371.9214401674|-1452.9912778177||-1452.9912778177|-1452.9912778177||||-1452.9912778177|-1452.9912778177|-1452.9912778177|-1452.9912778177|-1452.9912778177|-1452.9912778177|-1452.9912778177|-1452.9912778177|-1452.9912778177|-1452.9912778177|-1452.9912778177|1334.81920738|1334.81920738|1334.81920738|1334.81920738|1334.81920738|1334.81920738|1334.81920738|1334.81920738|1334.81920738|1334.81920738|1322.1815538875|1322.1815538875|1322.1815538875|1322.1815538875|1322.1815538875||1322.1815538875|1322.1815538875|1322.1815538875|1322.1815538875|1322.1815538875|1322.1815538875|1322.1815538875|1322.1815538875|1322.1815538875|1322.1815538875|1322.1815538875|-1354.7236195798|-1354.7236195798||-1354.7236195798|-1354.7236195798|-1354.7236195798|-1354.7236195798|-1354.7236195798|-1354.7236195798|-1354.7236195798|-1354.7236195798|-1383.0817995331|-1383.3787648557|-1383.3787648557|-1390.8375165063|-1394.2098969214|-1394.2098969214|-1416.2887743571|-1416.4374358716|-1416.4374358716|-1416.4374358716||-1416.4374358716|-1416.4374358716|-1416.4374358716|-1439.1804843018|-1451.3672047798|1364.6371072033|1364.6371072033|1364.6371072033|1364.6371072033|1364.6371072033|1364.6371072033|1364.6371072033|1364.6371072033|1364.6371072033||1364.6371072033|1358.4545366301|1358.4545366301|1358.4545366301|1329.6994851446|1326.1938723828|1318.5294720776|1318.5294720776|1301.969015364|1301.969015364|1301.969015364|1301.969015364|1301.969015364|1301.969015364|1301.969015364|1301.969015364|1301.969015364|1301.969015364|1301.969015364|1301.969015364|1301.969015364|1301.969015364|1301.969015364|1272.8259448938|1272.8259448938||1237.5638366337|1237.5638366337|1237.5638366337|1237.5638366337|1237.5638366337|1188.2176995478|1188.2176995478|1183.3807772753|-1253.0594928232|-1253.0594928232|-1253.0594928232|-1253.0594928232|-1253.0594928232|-1253.0594928232|-1253.0594928232|-1253.0594928232|-1253.0594928232|-1253.0594928232||-1253.0594928232|-1253.0594928232|-1253.0594928232|-1254.0938809147|-1270.7987565719|-1283.0917003516|-1283.0917003516|-1283.0917003516|-1283.0917003516|-1283.0917003516|-1283.0917003516|-1283.0917003516|-1283.0917003516|-1283.0917003516|-1283.0917003516|-1283.0917003516|-1283.0917003516|-1283.0917003516|-1283.0917003516|-1283.0917003516|-1283.0917003516|-1283.0917003516|-1290.6852226129|-1309.2058029033|-1323.8718146821|-1323.8718146821|-1323.8718146821|1255.3147765897|1255.3147765897|1255.3147765897|1255.3147765897|1255.3147765897|1255.3147765897|1255.3147765897|1255.3147765897|1255.3147765897|1255.3147765897|1255.3147765897|1255.3147765897|1231.7386406553|1198.4318229503|1184.4798032781|1177.6997814201|1170.055312689|1148.6170140989|1131.2411267766|1097.4901408629|1096.0927664974|1096.0927664974|1095.3666207097||||1095.3666207097|1095.3666207097|1076.1851341219|1067.2499818771|1067.2499818771|1067.2499818771|1067.2499818771|1067.2499818771|1067.2499818771|1067.2499818771|1067.2499818771|1067.2499818771|1067.2499818771|1067.2499818771|1067.2499818771|1067.2499818771|1067.2499818771|1067.2499818771|1067.2499818771|1067.2499818771|1067.2499818771|1062.5209349475|1062.5209349475|1062.5209349475|1062.5209349475|1062.5209349475|1061.5232610528|1037.5353375209|1037.5353375209|1037.5353375209||1031.4757253345|1031.4757253345|1013.2453984563|1013.2453984563|1013.2453984563|1013.2453984563|1013.2453984563|1008.828220507|1004.0763906896|1004.0763906896|1004.0763906896|1004.0763906896|1004.0763906896|1004.0763906896|1004.0763906896|1004.0763906896|998.47376743292|
04730|946183|/equities/sanwa-holdings-corp|TOPIX500|2245.6645065048|-2431.8472487207|-2431.8472487207|-2431.8472487207|-2431.8472487207|-2431.8472487207|-2431.8472487207|2249.9354157587|2249.9354157587|2249.9354157587|2249.9354157587|2249.9354157587|2249.9354157587|2249.9354157587|2237.6782397319|2174.892488591|2145.6882575197|2145.6882575197|2143.4313972441|2115.9515524935|2093.7517249928|2091.0574722142|2062.1194135713|2039.6049039681||2036.4631130796|2036.4631130796||||2036.4631130796|2036.4631130796|2036.4631130796|2036.4631130796|2036.4631130796|2036.4631130796|2036.4631130796|2036.4631130796|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717||2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2025.0103854717|2018.8414066828|2018.8414066828|2018.8414066828||1955.3515629809|1915.7195574441|1915.7195574441|1915.7195574441|1915.7195574441|1915.7195574441|1915.7195574441|1915.7195574441|1915.7195574441|1915.7195574441|1915.7195574441|1915.7195574441|1915.7195574441|1915.7195574441|1915.7195574441|1915.7195574441|-2048.2533617095|-2048.2533617095||-2048.2533617095|-2048.2533617095|-2048.2533617095|-2096.9481796773|-2119.6119502188|-2119.6119502188|-2123.374389132|-2147.8048768134|-2162.3407089347|-2162.3407089347|-2162.3407089347|-2191.8230099274|-2230.8033443638|-2255.725938182||-2294.0010424244|-2299.0567138049|2179.0989685498|2179.0989685498|2179.0989685498|2179.0989685498|2179.0989685498|2179.0989685498|2177.5542821602|2177.5542821602|2140.8658690669|2111.1565211855|2091.9516902061|2071.3352113401|2046.0391237112|1991.5434707902|1981.798300878|1975.4215073549|1975.4215073549|1975.4215073549|1975.4215073549|1975.4215073549|1937.9961192832|1935.6623547592|1929.0615490854||1929.0615490854|1894.2072767615|1875.0636408462|1857.5654047421|1857.5654047421|1857.5654047421|1857.5654047421|1857.5654047421|1840.2671163801|1824.4247138273|1824.4247138273|1824.4247138273|1812.6385709192|1811.3617358552|1811.3617358552|1811.3617358552|1811.3617358552|1811.3617358552||1811.3617358552|1811.3617358552|1811.3617358552|1811.3617358552|1811.3617358552|1811.3617358552|1811.3617358552|1811.3617358552|1811.3617358552|1811.3617358552|1779.3848590805|1779.3848590805|1762.9053821073|1762.9053821073|1762.9053821073|1762.9053821073|1762.9053821073|1745.3670912303|1737.4778904078|1737.4778904078|1736.5865448976|1736.4572721084|1732.1191912316|1684.7435458129|1652.7746849762|1652.7746849762|1652.7746849762|1652.7746849762|1643.6693641681|1643.6693641681|1587.1326268535|1567.5673893737|1567.5673893737|1567.5673893737|1549.7970993042|1533.4640095448|1533.4640095448|1533.4640095448|1533.4640095448|1533.4640095448|1533.4640095448|1533.4640095448|1533.4640095448|1496.5711217164|1459.5045293651|1459.5045293651|1459.5045293651|1459.5045293651|1449.9494770723|1431.5055272497||||1431.5055272497|1426.7839191664|1415.871021296|-1457.7622758597|-1457.7622758597|-1457.7622758597|-1457.7622758597|-1457.7622758597|-1457.7622758597|-1457.7622758597|-1457.7622758597|-1457.7622758597|-1457.7622758597|-1457.7622758597|-1457.7622758597|-1457.7622758597|-1457.7622758597|-1457.7622758597|-1457.7622758597|-1457.7622758597|-1457.7622758597|-1457.7622758597|-1457.7622758597|-1457.7622758597|-1457.7622758597|-1457.7622758597|-1457.7622758597|-1457.7622758597|-1457.7622758597|-1457.7622758597||-1457.7622758597|-1457.7622758597|-1457.7622758597|-1460.7682418021|-1460.7682418021|1410.9578301754|1410.9578301754|1410.9578301754|1392.238061945|1392.238061945|1383.3756243833|1378.8756658792|1378.8756658792|1378.8756658792|1378.8756658792|1371.3062954213|1354.8392255436|
04731|44179|/equities/sapporo-holdings-ltd.|NIKKE225/TOPIX500|-7126.2575185979|-7126.2575185979|-7126.2575185979|-7235.0083539976|-7262.6759488862|-7318.5288320958|-7323.3098342259|-7323.3098342259|-7323.3098342259|-7323.3098342259|-7323.3098342259|-7323.3098342259|-7323.3098342259|-7323.3098342259|-7323.3098342259|6774.5132589493|6774.5132589493|6774.5132589493|6646.125843277|6516.3064925301|6428.0072139223|6267.2302376914|6262.0891529905|6139.4323922116||5958.4804357907|5791.6449286563||||5777.8757594737|5777.8757594737|5777.8757594737|5756.9175105264|5726.7685561666|5726.7685561666|5726.7685561666|5726.7685561666|5726.7685561666|5726.7685561666|5726.7685561666|5726.7685561666|5726.7685561666|5726.7685561666|5670.1537121627|5670.1537121627|5670.1537121627|5539.6152357363|5524.3111990169|5524.3111990169|5524.3111990169|5524.3111990169|5524.3111990169|5524.3111990169|5524.3111990169|5524.3111990169||5524.3111990169|5524.3111990169|5524.3111990169|5524.3111990169|5524.3111990169|5524.3111990169|5497.1235544632|5331.4150605147|5119.1821528954|5119.1821528954|5119.1821528954|5119.1821528954|5112.2579476616||5064.8977196239|5015.2196884711|4908.1885427456|4819.7650474951|4805.016719439|4776.5278826721|4776.5278826721|4776.5278826721|4776.5278826721|4776.5278826721|4772.4198696356|4755.7093869637|4755.7093869637|4755.7093869637|4755.7093869637|4755.7093869637|4755.7093869637|4755.7093869637||4701.6215410708|4578.6350456342|4532.2603214659|4532.2603214659|4532.2603214659|4532.2603214659|4532.2603214659|4532.2603214659|4532.2603214659|4532.2603214659|4532.2603214659|4532.2603214659|4532.2603214659|4532.2603214659||4532.2603214659|4532.2603214659|4504.7892460732|4502.8769400814|4429.9188223126|4387.7431359029|4339.4368176699|4335.0207625555|4335.0207625555|4308.2452917283|4266.8281019203|4250.2534465781|4205.3371628646|4189.3190698495|4087.1322998328|4004.1469998143|3963.163333127|3854.6814812522|3821.7016458357|3794.1129398175|3784.6023948364|3784.6023948364|3780.669327596|3760.9659195511|3653.4621328346||3569.5134809273|3483.403867697|-3712.6092349835|-3712.6092349835|-3712.6092349835|-3754.7880388706|-3834.8755987451|3615.8048902832|3605.4498780925|-3727.0221764859|-3727.0221764859|-3727.0221764859|-3727.0221764859|-3727.0221764859|-3727.0221764859|-3727.0221764859|-3727.0221764859|-3727.0221764859||-3750.1755265258|-3750.1755265258|-3781.2572804379|-3781.2572804379|-3781.2572804379|-3781.2572804379|-3781.2572804379|-3815.0080893755|-3868.1414581272|-3868.1414581272|-3868.1414581272|-3868.1414581272|-3868.1414581272|-3868.1414581272|-3868.1414581272|-3868.1414581272|-3868.1414581272|-3868.1414581272|-3868.1414581272|-3868.1414581272|-3868.1414581272|-3868.1414581272|-3868.1414581272|-3868.1414581272|-3868.1414581272|-3868.1414581272|-3868.1414581272|-3914.415380404|-3914.415380404|-3923.2165190172|-3923.2165190172|-3930.2405766858|-3965.3587366492|-3965.3587366492|3811.615136347|3811.615136347|3811.615136347|3811.615136347|3811.615136347|3811.615136347|3811.615136347|3811.615136347|3811.615136347|3775.1279292744|3772.0865880827|3711.2073200918|3658.7867619974|3658.7867619974|3658.7867619974|3658.7867619974||||3658.7867619974|3658.6519577749|3607.413522325|3607.413522325|3607.413522325|3545.45946925|3533.5660769444|3516.1845299382|3513.8161443758|3433.4068270842|3381.5631412047|3370.7760115907|3370.7760115907|3370.7760115907|3370.7760115907|3365.2481624577|3365.2481624577|3339.4424027308|3320.4915585898|3300.8239539886|3277.5821710985|3262.5913012205|3236.4903346895|3232.7670385439|3222.7909345729|3222.7909345729|3222.7909345729|3222.7909345729|3222.7909345729|3222.7909345729||3222.7909345729|3222.7909345729|3192.9010973426|3192.9010973426|3192.9010973426|3192.9010973426|3192.9010973426|3192.9010973426|3131.8345526029|3110.6495028921|3104.3327809913|3092.0364233236|-3252.9793520326|-3252.9793520326|-3252.9793520326|-3252.9793520326|-3252.9793520326|
04732|952104|/equities/sawai-pharmaceutical|TOPIX500|5430.608906431|5430.608906431|5430.608906431|5430.608906431|5430.608906431|5430.608906431|5323.9640551402|5323.9640551402|5323.9640551402|5323.9640551402|5323.9640551402|5323.9640551402|5323.9640551402|5323.9640551402|5323.9640551402|5323.9640551402|5323.9640551402|5323.9640551402|5201.924104771|5201.924104771|5201.924104771|5201.924104771|5139.5823386344|5007.9803762605||4904.8115291783|4865.082134788||||4865.082134788|4811.53570532|4745.9898242338|4745.9898242338|4745.9898242338|4745.9898242338|4745.9898242338|4745.9898242338|4745.9898242338|4745.9898242338|4745.9898242338|4745.9898242338|4745.9898242338|4745.9898242338|4711.9886935931|4690.6707867724|4690.6707867724|4690.6707867724|4690.6707867724|4690.6707867724|4690.6707867724|4682.7382537646|4682.7382537646|4682.7382537646|4682.7382537646|4682.7382537646||4682.7382537646|4682.7382537646|4682.7382537646|4682.7382537646|4682.7382537646|4682.7382537646|4682.7382537646|4602.9313930717|4547.9793256353|4498.656886908|4498.656886908|4498.656886908|4498.656886908||4498.656886908|4498.656886908|4431.8370389943|-4709.9928636496|-4709.9928636496|-4709.9928636496|-4709.9928636496|-4709.9928636496|-4709.9928636496|-4709.9928636496|-4709.9928636496|-4709.9928636496|-4709.9928636496|-4709.9928636496|-4709.9928636496|-4709.9928636496|-4709.9928636496|-4709.9928636496||-4709.9928636496|-4709.9928636496|-4714.8987558211|-4714.8987558211|-4714.8987558211|-4714.8987558211|-4714.8987558211|-4714.8987558211|-4714.8987558211|-4714.8987558211|-4714.8987558211|-4714.8987558211|-4714.8987558211|-4714.8987558211||-4714.8987558211|-4714.8987558211|-4714.8987558211|-4714.8987558211|-4714.8987558211|-4714.8987558211|-4714.8987558211|-4727.3875064679|4386.8302389285|4386.8302389285|4344.6447099206|4336.0496776896|4179.1662687525|4179.1662687525|4089.7299614229|4089.7299614229|4076.3110682476|4065.8778620341|4065.8778620341|3777.1420689268|3760.046743252|3635.8297147245|3519.3663496938|3447.1292774376|3425.1991971529||3417.4469251395|-3612.9728073932|-3612.9728073932|-3612.9728073932|-3612.9728073932|-3612.9728073932|-3612.9728073932|-3612.9728073932|-3612.9728073932|-3612.9728073932|-3612.9728073932|-3612.9728073932|-3612.9728073932|-3612.9728073932|-3612.9728073932|-3631.4697859925|3465.1130498021|3465.1130498021||3465.1130498021|3465.1130498021|3465.1130498021|3465.1130498021|3465.1130498021|3465.1130498021|3465.1130498021|3465.1130498021|3461.8803083977|3461.8803083977|3458.3707511082|3458.3707511082|3455.0475554157|3455.0475554157|3455.0475554157|3455.0475554157|3452.4417282396|3403.1019202663|3335.2243558514|-3515.9070229058|-3515.9070229058|-3515.9070229058|-3515.9070229058|-3515.9070229058|-3515.9070229058|-3515.9070229058|-3515.9070229058|-3515.9070229058|-3515.9070229058|-3515.9070229058|-3515.9070229058|-3537.3966921176|-3560.7185467973|-3674.6872742193|-3740.7636380214|-3775.0151533571|-3874.5673678145|-3874.5673678145|-3874.5673678145|-3874.5673678145|-3874.5673678145|-3874.5673678145|-3874.5673678145|-3874.5673678145|-3874.5673678145|-3920.9081864605|3822.6499499856|3822.6499499856|3822.6499499856|3805.1666110951||||3783.2406789945|3773.1057765365|3773.1057765365|3755.5874849609|3755.5874849609|3755.5874849609|3748.9860944009|3724.5794076122|3724.5794076122|3724.5794076122|3724.5794076122|3724.5794076122|3722.866008458|3670.1288982867|3655.9765536519|3645.5295040577|-3768.1173633702|-3768.1173633702|-3768.1173633702|-3768.1173633702|-3768.1173633702|-3768.1173633702|-3768.1173633702|-3768.1173633702|-3768.1173633702|-3768.1173633702|-3768.1173633702|-3768.1173633702|-3768.1173633702|-3772.0748481892||-3775.6387202102|-3797.8564447039|-3797.8564447039|-3827.3404941155|-3839.2672156838|-3881.2308072405|-3881.2308072405|-3881.2308072405|-3881.2308072405|-3881.2308072405|-3881.2308072405|-3881.2308072405|-3881.2308072405|-3901.9231191561|-3958.5256879512|-3972.2507643902|-3984.0202529358|
04733|946294|/equities/sbi-holdings-inc|TOPIX500/EAFAVALUE|3608.198332926|3547.5537032511|3532.1707813901|3504.6897571001|3496.0441745557|3461.9804624144|3461.9804624144|3437.1821409582|3437.1821409582|3437.1821409582|3437.1821409582|3437.1821409582|3419.792766615|3419.792766615|3410.3252962389|3389.9725513766|3351.1361681962|3326.4846313291|3298.8718125879|3277.2843794072|3277.2843794072|3277.2843794072|3209.1720733423|3209.1720733423||3119.8578592692|3022.3553818138||||-3211.2289856557|-3211.2289856557|-3211.2289856557|-3211.2289856557|-3211.2289856557|-3211.2289856557|-3211.2289856557|-3211.2289856557|-3211.2289856557|-3211.2289856557|-3247.5322062841|-3266.6468958712|-3315.1632176346|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439||3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439|3146.4121213439||3121.124579271|3103.7495325234|-3228.5046230537|-3228.5046230537|-3228.5046230537|-3228.5046230537|-3228.5046230537|-3228.5046230537|-3228.5046230537|-3228.5046230537|-3228.5046230537|-3228.5046230537|-3228.5046230537|-3228.5046230537|-3228.5046230537|-3228.5046230537|-3228.5046230537|-3228.5046230537||-3228.5046230537|-3228.5046230537|-3228.5046230537|-3304.3940256152|-3368.5539770736|-3368.5539770736|3187.7462785704|3187.7462785704|3187.7462785704|3187.7462785704|3187.7462785704|3187.7462785704|3187.7462785704|3187.7462785704||3187.7462785704|3115.5514206338|3092.4460229264|3054.6066921405|2999.5629912672|2982.4666558854|2982.4666558854|2972.9629509838|2938.7921677598|2933.102408622|2876.3915651356|-2983.9548001679|-2983.9548001679|-2983.9548001679|-2983.9548001679|-2983.9548001679|-2983.9548001679|-2983.9548001679|-2983.9548001679|-2983.9548001679|-2999.0331112977|2876.504732641|2876.504732641|2876.504732641|2876.504732641||2876.504732641|2876.504732641|2876.504732641|2876.504732641|2876.504732641|2876.504732641|2876.504732641|2876.504732641|2861.4497029344|2809.9008678203|2809.9008678203|2787.473186467|2778.4702071855|2758.9148932586|2758.9148932586|2758.9148932586|2751.9609925095|2740.6123364315||2740.6123364315|2727.0674619291|2727.0674619291|2727.0674619291|2727.0674619291|2727.0674619291|2727.0674619291|2727.0674619291|2695.9638465879|2661.7171013424|2661.7171013424|2661.7171013424|2661.7171013424|2661.7171013424|2661.7171013424|2661.7171013424|2661.7171013424|2661.7171013424|2661.7171013424|2661.7171013424|2661.7171013424|2626.6856681582|-2748.8756766356|-2748.8756766356|-2748.8756766356|-2748.8756766356|-2748.8756766356|-2748.8756766356|-2748.8756766356|-2748.8756766356|-2748.8756766356|-2748.8756766356|-2774.3063073728|2638.8017369086|2638.8017369086|2638.8017369086|2638.8017369086|2638.8017369086|2635.1130410096|2601.1256011217|2595.0829044751|2595.0829044751|2595.0829044751|2595.0829044751|2595.0829044751|2595.0829044751|2595.0829044751|2595.0829044751|2595.0829044751|2595.0829044751||||2595.0829044751|2595.0829044751|2595.0829044751|2595.0829044751|2595.0829044751|2595.0829044751|2595.0829044751|2595.0829044751|2595.0829044751|-2693.2066807247|-2693.2066807247|-2693.2066807247|-2693.2066807247|-2693.2066807247|-2693.2066807247|-2693.2066807247|-2693.2066807247|-2693.2066807247|-2704.1185341385|-2754.5761490428|-2778.655211307|-2778.655211307|-2778.655211307|-2783.1169014522|-2817.5040300329|-2817.5040300329|-2817.5040300329|-2817.5040300329|-2817.5040300329|-2817.5040300329||-2817.5040300329|-2839.4432469542|-2839.4432469542|-2898.5904283385|-2898.5904283385|-2935.8782537095|2854.1379583834|2854.1379583834|2829.1627233427|2829.1627233427|2829.1627233427|2829.1627233427|2829.1627233427|2829.1627233427|2829.1627233427|2829.1627233427|2821.2060676855|
04734|946339|/equities/scsk-corp|TOPIX500/EAFAGROWTH|-2840.8206041569|-2840.8206041569|-2840.8206041569|-2857.4117823966|-2903.0964248851|-2917.2702776359|-2917.2702776359|-2974.9919881423|-2974.9919881423|-2974.9919881423|-2974.9919881423|2861.9652463022|2861.9652463022|2861.9652463022|2835.7669403358|2816.2038609219|2816.2038609219|2816.2038609219|2816.2038609219|2816.2038609219|2799.3288406443|2799.3288406443|2794.2264896048|2774.8072106719||2739.0080118577|2686.5644576197||||2677.3216195774|2672.2824068558|2672.2824068558|2672.2824068558|2672.2824068558|2672.2824068558|2672.2824068558|2672.2824068558|2672.2824068558|2672.2824068558|2672.2824068558|2672.2824068558|2672.2824068558|2670.2860076176|2669.0541942628|2669.0541942628|2669.0541942628|2664.0182372712|2664.0182372712|2664.0182372712|2664.0182372712|2664.0182372712|2664.0182372712|2664.0182372712|2664.0182372712|2664.0182372712||2659.4647080792|2614.6693926903|2614.6693926903|2583.2778047406|2583.2778047406|2583.2778047406|2583.2778047406|2577.5131307908|2577.5131307908|2577.5131307908|2577.5131307908|2577.5131307908|2577.5131307908||2500.2368119898|2482.2353466554|2433.1503851726|2420.7504279696|-2562.5506737242|-2562.5506737242|-2562.5506737242|-2562.5506737242|-2568.3434243508|-2568.3434243508|-2580.3260270565|-2583.5844745072|-2598.4468821076|-2598.4468821076|-2638.6632023418|-2666.6813359354|2547.0331965018|2547.0331965018||2547.0331965018|2547.0331965018|2547.0331965018|2547.0331965018|2547.0331965018|2547.0331965018|2547.0331965018|2547.0331965018|2547.0331965018|2547.0331965018|2547.0331965018|2547.0331965018|2547.0331965018|2547.0331965018||2527.786885002|2520.5687611133|2500.9683629076|2500.9683629076|2500.9683629076|2500.9683629076|2500.9683629076|2486.7704032306|2454.050448034|2442.0004978156|2428.0005531285|2410.0561701427|2400.9494789338|2400.9494789338|2400.9494789338|2381.8975048565|2381.8975048565|2378.3305609517|2360.5617343908|2346.263038212|2310.8523421783|2310.8523421783|2310.8523421783|2310.8523421783|2310.8523421783||2310.8523421783|2310.8523421783|2310.8523421783|2278.2504693804|2278.2504693804|2278.2504693804|2245.1949659782|2241.9166246644|2241.9166246644|-2277.9259725951|-2287.1494822978|-2287.1494822978|-2287.1494822978|-2306.2647929602|-2306.2647929602|-2319.3243034771|-2319.3243034771|-2319.3243034771||-2319.3243034771|-2319.3243034771|-2319.9436705301|-2334.1318561446|-2343.0076179384|-2348.4251310427|2228.690110168|2228.690110168|2228.690110168|2228.690110168|2228.690110168|2228.690110168|2228.690110168|2228.690110168|2228.690110168|2228.690110168|2228.690110168|2228.690110168|2228.690110168|2228.690110168|2215.7100125531|2215.7100125531|2204.7055695035|2200.283966115|2185.6250479451|2185.6250479451|2185.6250479451|2185.6250479451|2185.6250479451|2185.6250479451|2185.6250479451|2185.6250479451|2185.6250479451|2185.6250479451|2185.6250479451|2185.6250479451|2185.6250479451|2185.6250479451|2185.6250479451|2149.8642567224|2149.8642567224|2127.7936185804|2105.9373539782|2095.3748377536|2064.9164863929|2042.4154152998|2042.4154152998|2037.9060169998|2035.5066855553|2032.6687475992||||2032.6687475992|1980.8541639991|1943.1712933323|1930.984399363|1930.984399363|1930.984399363|1930.984399363|1930.984399363|1930.984399363|1930.984399363|1930.984399363|1924.598023905|1924.598023905|-2001.9716453879|-2001.9716453879|-2001.9716453879|-2001.9716453879|-2001.9716453879|-2001.9716453879|-2001.9716453879|-2001.9716453879|-2001.9716453879|-2001.9716453879|-2001.9716453879|-2001.9716453879|-2001.9716453879|-2001.9716453879|-2001.9716453879|-2001.9716453879|-2001.9716453879||-2001.9716453879|-2001.9716453879|-2001.9716453879|-2005.3291918369|-2005.3291918369|-2012.3005216968|-2012.3005216968|-2012.3005216968|-2012.3005216968|-2012.3005216968|-2012.3005216968|-2012.3005216968|-2012.3005216968|-2012.3005216968|-2012.3005216968|-2012.3005216968|-2012.3005216968|
04735|44318|/equities/secom-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-11160.765158775|-11183.531802161|-11183.531802161|-11183.531802161|-11183.531802161|-11183.531802161|-11183.531802161|-11183.531802161|-11243.116326696|-11243.116326696|-11243.116326696|10628.073259496|10628.073259496|10628.073259496|10628.073259496|10628.073259496|10628.073259496|10628.073259496|10628.073259496|10628.073259496|10563.136954996|10357.37439444|10135.971549377|10059.968388197||-10565.079183946|-10565.079183946||||-10565.079183946|-10565.079183946|-10565.079183946|-10565.079183946|-10565.079183946|-10565.079183946|-10565.079183946|-10565.079183946|-10565.079183946|-10636.421315495|-10696.523683884|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636||10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636|10146.030295636||10146.030295636|10129.200328485|-10496.676716318|-10496.676716318|-10496.676716318|-10496.676716318|-10496.676716318|-10496.676716318|-10496.676716318|-10496.676716318|-10496.676716318|-10496.676716318|-10496.676716318|-10496.676716318|-10496.676716318|-10496.676716318|-10496.676716318|-10496.676716318||-10496.676716318|-10496.676716318|-10496.676716318|9968.1738083233|9968.1738083233|9968.1738083233|9968.1738083233|9968.1738083233|9968.1738083233|9968.1738083233|9948.1225479234|9948.1225479234|9948.1225479234|9948.1225479234||9948.1225479234|9912.7747505227|9912.7747505227|9819.1941672474|9783.2712969416|9781.8472801748|9781.8472801748|9757.6709752666|9757.6709752666|9757.6709752666|9757.6709752666|9757.6709752666|9757.6709752666|9757.6709752666|9757.6709752666|9757.6709752666|9757.6709752666|9641.0233058518|9520.3036731687|9490.8486102251|9490.8486102251|9490.8486102251|9490.8486102251|9485.3773802813|9485.3773802813||9485.3773802813|9166.5304225348|9123.865321898|9123.865321898|9123.865321898|9123.865321898|9123.865321898|9123.865321898|-9585.2029844567|-9585.2029844567|-9585.2029844567|-9585.2029844567|-9589.3175369776|-9589.3175369776|-9589.3175369776|-9702.6344814508|-9702.6344814508|-9702.6344814508||-9703.1413351244|-9703.1413351244|-9762.7681501382|-9804.5201668202|-9851.4668520225|9409.2881894317|9409.2881894317|9409.2881894317|9409.2881894317|9409.2881894317|9399.0965301625|9399.0965301625|9371.1491899313|9371.1491899313|9371.1491899313|9371.1491899313|9371.1491899313|9284.4233770789|9284.4233770789|9284.4233770789|9284.4233770789|9284.4233770789|9269.414863421|9150.29429269|9145.0492141|9143.8324601111|9051.4884039538|9051.4884039538|9051.4884039538|9051.4884039538|9051.4884039538|9051.4884039538|9051.4884039538|9051.4884039538|9051.4884039538|9051.4884039538|9051.4884039538|9051.4884039538|9051.4884039538|9004.8760043931|9001.6268921716|9001.6268921716|9001.6268921716|8943.9743246351|8753.4714718168|8601.22403928|8601.22403928|8541.5267103111|8531.7519003457|8489.1740745482||||8489.1740745482|8489.1740745482|8420.4156383869|8330.0241953182|8330.0241953182|8330.0241953182|8300.5824392424|8252.2582658249|8212.1951520232|8212.1951520232|8212.1951520232|8124.2723911369|8072.5152976998|8072.5152976998|8019.6281085554|7958.2766752195|7958.2766752195|7958.2766752195|7958.2766752195|7958.2766752195|7958.2766752195|7894.1963057995|7885.5923399202|7885.5923399202|7885.5923399202|7885.5923399202|7885.5923399202|7806.13251842|7806.13251842|7802.8192528881||7802.8192528881|7802.8192528881|7802.8192528881|7802.8192528881|7802.8192528881|7802.8192528881|7802.8192528881|7792.3547254313|7761.6163615903|7760.5181795448|7719.8535328275|7650.606085854|7650.606085854|7650.606085854|7650.606085854|7650.606085854|7650.606085854|
04736|946207|/equities/sega-sammy-holdings|TOPIX500|-2265.0405205474|2087.9922321256|2087.9922321256|2087.9922321256|2087.9922321256|2057.9913690285|2046.2415898882|2046.2415898882|2046.2415898882|2040.657322098|2033.2180644688|2033.2180644688|2033.2180644688|2033.2180644688|2013.3168792144|2013.3168792144|2013.3168792144|2013.3168792144|2013.3168792144|2013.3168792144|2013.3168792144|2013.3168792144|1946.3243102382|-2063.7917240563||-2063.7917240563|-2063.7917240563||||-2063.7917240563|-2063.7917240563|-2063.7917240563|-2063.7917240563|-2081.7194431499|-2081.7194431499|-2081.7194431499|-2101.0610409258|-2101.0610409258|-2103.4011565842|-2125.8068406491|-2143.5076007212|-2167.6195563569|-2213.5495070633|-2224.193896737|-2238.2035620534|-2238.2035620534|-2238.2035620534|-2282.5872911705|-2291.2514282174|-2291.2514282174|-2291.2514282174|-2317.9182535749|-2336.131392861|-2363.0626587344|-2389.6807319271||-2402.275463995|-2402.275463995|-2402.275463995|-2402.275463995|-2445.6949599945|-2456.5956296228|-2456.5956296228|-2469.3284773587|-2514.5316415097|-2526.8979614642|-2526.8979614642|-2526.8979614642|-2526.8979614642||-2526.8979614642|-2526.8979614642|-2526.8979614642|-2538.4751679849|-2538.4751679849|-2538.4751679849|-2538.4751679849|-2538.4751679849|-2538.4751679849|-2538.4751679849|-2538.4751679849|-2579.5557422054|-2630.1984471672|-2630.1984471672|-2719.6649412969|-2784.2943792187|-2790.8253386488|-2790.8253386488||-2790.8253386488|-2790.8253386488|-2790.8253386488|-2870.2781540542|-2906.0597954934|-2906.0597954934|-2906.0597954934|-2906.0597954934|-2906.0597954934|-2906.0597954934|-2906.0597954934|-2906.0597954934|-2920.6763312667|-2920.6763312667||-2920.6763312667|-2920.8070347407|-2931.5911497119|-2945.0457219022|-2966.5785798913|-2971.6150887681|-2985.8365293433|-2985.8365293433|-3019.5961437148|-3053.9605909386|-3053.9605909386|-3053.9605909386|-3053.9605909386|-3082.7617677095|-3088.4003305056|-3088.4003305056|-3103.6917660563|-3103.6917660563|-3115.0186289514|-3127.7483073475|-3127.7483073475|-3173.6647859416|-3199.0997621574|-3202.6882925995|-3202.6882925995||2928.4864907888|2928.4864907888|2928.4864907888|2928.4864907888|2928.4864907888|2928.4864907888|2928.4864907888|2928.4864907888|2928.4864907888|2928.4864907888|2928.4864907888|2928.4864907888|2928.4864907888|2928.4864907888|2928.4864907888|2928.4864907888|2928.4864907888|2928.4864907888||2928.4864907888|2928.4864907888|2928.4864907888|2928.4864907888|2928.4864907888|2928.4864907888|2928.4864907888|2928.4864907888|2927.5697417146|2927.5697417146|2893.9873354501|2893.9873354501|2884.2081505002|2861.9597629937|2861.9597629937|2861.9597629937|2861.9597629937|2827.9605802382|2827.9605802382|2827.9605802382|2790.1228669314|2735.0879518949|2735.0879518949|2735.0879518949|2728.6532798832|2705.6425332036|2704.3426335847|2704.3426335847|2683.0473706496|2660.8581896107|2657.821825148|2657.821825148|2657.821825148|2657.821825148|2657.821825148|2657.821825148|2657.821825148|2657.821825148|2657.821825148|2657.821825148|2657.821825148|2657.821825148|2657.821825148|2619.5242501644|2576.0669755116|2576.0669755116|2543.3326138706|2543.3326138706|2543.3326138706|2503.3695709673||||2473.631101924|2473.631101924|2473.631101924|2473.631101924|2473.631101924|2473.631101924|2473.631101924|2473.631101924|2473.631101924|2473.631101924|2473.631101924|2473.631101924|2473.631101924|2438.5345576933|2407.6495085481|2392.7772317201|2388.5858130224|2375.4788362587|2375.4788362587|2375.4788362587|2375.4788362587|2375.4788362587|2362.6987069541|2328.665229949|2327.385893491|2327.385893491|2327.385893491|2327.385893491|2327.385893491|2327.385893491||2327.385893491|2327.385893491|2327.385893491|2327.385893491|2327.385893491|2327.385893491|2327.385893491|2327.385893491|2317.5954372123|2306.3277002621|2306.3277002621|2264.8641114023|2227.0156793359|2190.684088151|2163.4037539256|2163.4037539256|2163.4037539256|
04737|952890|/equities/seibu-holdings-inc|TOPIX500|2019.0096658823|2013.0561260388|2013.0561260388|2013.0561260388|2003.9512511543|1986.2791679492|1980.587964388|1977.9594899636|1977.9594899636|1977.9594899636|1977.9594899636|1977.9594899636|1977.9594899636|1977.9594899636|1977.9594899636|1977.9594899636|1977.9594899636|1977.9594899636|1976.8160999595|1941.4345555106|1936.1772839006|1934.8914265563|1914.6015850625|1863.1406500695||1848.2679587407|1848.2679587407||||1848.2679587407|1848.2679587407|1848.2679587407|1848.2679587407|1848.2679587407|1848.2679587407|1848.2679587407|1848.2679587407|1848.2679587407|1848.2679587407|1848.2679587407|1848.2679587407|1848.2679587407|1848.2679587407|1822.8532874897|1793.2258749885|1766.6954166539|1758.9115740599|1724.5406378443|1683.8507087159|1676.4099831421|1676.4099831421|1676.4099831421|1676.4099831421|1676.4099831421|1676.4099831421||1676.4099831421|1615.2333146023|1556.7036828915|1496.0318698794|1483.4899628141|1483.4899628141|1449.8499586823|1428.4166207582|1428.4084205629|1428.4084205629|1428.4084205629|1428.4084205629|1428.4084205629||1419.9538006254|1402.9208895838|1386.8287662042|-1467.7960318001|-1467.7960318001|-1467.7960318001|-1467.7960318001|-1467.7960318001|-1467.7960318001|-1467.7960318001|-1467.7960318001|-1467.7960318001|-1467.7960318001|-1467.7960318001|-1485.4400353334|-1488.9620913706|-1488.9620913706|-1488.9620913706||-1488.9620913706|-1488.9620913706|-1497.1523237451|-1518.6136930501|-1532.0661084363|-1532.0661084363|-1532.0661084363|-1555.5734538181|-1561.8264112731|-1561.8264112731|-1561.8264112731|-1582.3349014146|-1604.3844465577|-1604.3844465577||-1604.3844465577|-1604.3844465577|-1604.3844465577|-1604.3844465577|-1604.3844465577|-1604.3844465577|1506.1282858001|1506.1282858001|1506.1282858001|1506.1282858001|1506.1282858001|1506.1282858001|1506.1282858001|1506.1282858001|1506.1282858001|1506.1282858001|1506.1282858001|1506.1282858001|1506.1282858001|1506.1282858001|1506.1282858001|1506.1282858001|1506.1282858001|1506.1282858001|1506.1282858001||1502.5438741085|1502.5438741085|1502.5438741085|1502.5438741085|1502.5438741085|1502.5438741085|1502.5438741085|1502.5438741085|1492.9376378983|1449.291819887|-1530.8638658284|-1530.8638658284|-1530.8638658284|-1530.8638658284|-1530.8638658284|-1530.8638658284|-1530.8638658284|-1530.8638658284||-1547.9320731427|-1548.1761501139|-1548.1761501139|-1548.1761501139|-1548.1761501139|-1548.1761501139|-1548.1761501139|-1558.5012779043|-1559.1701768748|-1559.1701768748|-1559.1701768748|-1559.1701768748|-1559.1701768748|-1559.1701768748|-1559.1701768748|-1559.1701768748|-1559.1701768748|-1559.1701768748|-1559.1701768748|-1559.1701768748|-1559.1701768748|-1559.1701768748|-1559.1701768748|-1559.1701768748|-1559.1701768748|-1559.1701768748|-1559.1701768748|-1559.1701768748|-1559.1701768748|-1559.1701768748|-1559.1701768748|-1559.1701768748|-1559.1701768748|-1584.4113076387|-1596.1643451834|-1596.1643451834|-1596.1643451834|1493.9223927721|1493.9223927721|1493.9223927721|1493.9223927721|1493.9223927721|1493.9223927721|1493.9223927721|1493.9223927721|1493.9223927721|1493.9223927721|1493.9223927721|1493.9223927721|1492.9693253024||||1478.2436947804|1466.4374386449|1459.6864727639|1459.6864727639|1459.6864727639|1456.7071919599|1446.3413243999|1440.2238572838|1440.2238572838|1427.2487303154|1408.7763670171|1389.7515189079|1384.6683543421|1379.6769806692|1379.6769806692|1368.7522007436|1360.835778604|1338.9832353964|1338.9832353964|1338.9832353964|1328.4813726627|1304.6459696252|1281.1954315846|1281.1954315846|1281.1954315846|1281.1054710921|1281.1054710921|-1363.8157987582|-1363.8157987582|-1363.8157987582||-1363.8157987582|-1363.8157987582|-1363.8157987582|-1381.4064430647|-1387.7849367385|-1406.705485265|-1412.3949836278|-1418.6330365265|-1418.6330365265|-1418.6330365265|-1431.4903489371|-1431.4903489371|-1431.4903489371|-1431.4903489371|-1431.4903489371|-1431.4903489371|-1431.4903489371|
04738|946217|/equities/seiko-epson-cor|NIKKE225/TOPIX500/EAFAVALUE|2228.5764080919|2200.1960089911|2197.1900099901|2183.3222333223|2142.3858148025|2132.2864652824|2132.2864652824|2132.2864652824|2132.2864652824|2132.2864652824|2132.2864652824|2132.2864652824|2132.2864652824|2132.2864652824|2118.0511444434|2118.0511444434|2118.0511444434|2118.0511444434|2118.0511444434|2110.8810425228|2110.8810425228|2092.2567139142|2055.3963487935|-2159.3956711631||-2159.3956711631|-2159.3956711631||||-2159.3956711631|-2159.3956711631|-2159.3956711631|-2159.3956711631|-2159.3956711631|-2159.3956711631|-2159.3956711631|-2159.3956711631|-2159.3956711631|-2159.3956711631|-2171.58107551|-2171.58107551|-2218.7228707666|-2218.7228707666|-2218.7228707666|-2218.7228707666|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688||-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688||-2244.3779274688|-2244.3779274688|-2244.3779274688|-2244.3779274688|-2347.1486758874|-2347.1486758874|-2389.6033035647|-2389.6033035647|-2400.4231650529|-2400.4231650529|-2400.4231650529|-2400.4231650529|-2400.4231650529|-2400.4231650529|-2400.4231650529|-2400.4231650529|-2400.4231650529|-2400.4231650529||-2400.4231650529|-2400.4231650529|-2400.4231650529|-2455.9979611699|2309.0919555456|2309.0919555456|2309.0919555456|2309.0919555456|2309.0919555456|2308.4355061618|2295.7321063726|2295.7321063726|2291.6190070807|2245.215563423||2232.6561815811|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2207.5484896856|2203.5635748542||2203.5635748542|2203.5635748542|2203.5635748542|2203.5635748542|2203.5635748542|2203.5635748542|2203.5635748542|2203.5635748542|2176.6863166725|2176.6863166725|2176.6863166725|2173.457018525|2165.7022428055|2161.5092958704|2161.5092958704|2161.5092958704|2161.5092958704|2161.5092958704||2161.5092958704|2161.5092958704|2161.5092958704|2161.5092958704|2161.5092958704|2161.5092958704|2161.5092958704|2161.5092958704|2161.5092958704|2161.5092958704|2155.80159984|2155.80159984|2147.4165139799|2147.4165139799|2147.4165139799|2147.4165139799|2147.4165139799|2131.8105110863|2131.8105110863|2117.483901207|2114.0152965802|2114.0152965802|2114.0152965802|2103.8001852096|2103.8001852096|2103.8001852096|2103.8001852096|2103.8001852096|2103.8001852096|2103.8001852096|2077.9894328602|2077.9894328602|2077.9894328602|2077.9894328602|2077.9894328602|2059.931081939|2059.931081939|2059.931081939|2059.931081939|2039.3717060975|2039.3717060975|1994.5241178861|1974.0544665261|1974.0544665261|1955.3938516957|1952.0569076462|1952.0569076462|1952.0569076462|1952.0569076462|1952.0569076462||||1952.0569076462|1952.0569076462|1952.0569076462|1902.4059089796|1902.4059089796|1902.4059089796|1884.4510099774|1882.2233444193|1876.2819066905|1876.2819066905|1875.3901026105|1875.3901026105|1875.3901026105|1875.3901026105|1875.3901026105|1841.933447345|1815.8149414945|1808.9055654542|1808.9055654542|1808.9055654542|1808.9055654542|-1910.9001451087|-1910.9001451087|-1910.9001451087|-1910.9001451087|-1910.9001451087|-1910.9001451087|-1910.9001451087|-1910.9001451087|-1910.9001451087||-1910.9001451087|-1910.9001451087|-1910.9001451087|-1914.9014137145|-1914.9014137145|-1921.4923452207|-1921.4923452207|-1921.4923452207|-1921.4923452207|-1921.4923452207|-1921.4923452207|-1921.4923452207|-1921.4923452207|-1921.4923452207|-1921.4923452207|-1921.4923452207|-1921.4923452207|
04739|946318|/equities/seino-holdings-co-ltd|TOPIX500|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2109.7414023079|2089.3515581198|2084.9340223702|2084.9340223702|2070.2878026335|2052.930891815||2050.6732131278|-2156.8330235668||||-2156.8330235668|-2156.8330235668|-2156.8330235668|-2156.8330235668|-2156.8330235668|-2156.8330235668|-2156.8330235668|-2156.8330235668|-2156.8330235668|-2156.8330235668|-2156.8330235668|-2167.2033595187|-2178.2815105763|-2188.6003310865|-2188.6003310865|-2188.6003310865|-2188.6003310865|-2188.6003310865|-2188.6003310865|-2188.6003310865|-2188.6003310865|-2188.6003310865|-2188.6003310865|-2188.6003310865|-2188.6003310865|-2188.6003310865||-2188.6003310865|-2188.6003310865|-2188.6003310865|-2188.6003310865|-2188.6003310865|-2188.6003310865|-2188.6003310865|-2188.6003310865|-2188.6003310865|-2216.3892567628|2129.5612227362|2129.5612227362|2129.5612227362||2129.5612227362|2107.5958030402|2079.4675589335|-2180.2637413584|-2180.2637413584|-2180.2637413584|-2180.2637413584|-2180.2637413584|-2180.2637413584|-2180.2637413584|-2180.2637413584|-2180.2637413584|-2180.2637413584|-2180.2637413584|-2180.2637413584|-2180.2637413584|-2180.2637413584|-2180.2637413584||-2180.2637413584|-2180.2637413584|-2183.0430459538|-2218.992273282|-2227.5768805951|-2227.5768805951|2098.9862350373|2098.9862350373|2098.9862350373|2098.9862350373|2098.9862350373|2098.9862350373|2098.9862350373|2098.9862350373||2098.9862350373|2098.9862350373|2098.9862350373|2098.9862350373|2098.9862350373|2098.9862350373|2098.9862350373|2098.9862350373|2068.0124833748|2065.4860926387|2049.4845473763|-2162.0682242362|-2162.0682242362|-2162.0682242362|-2162.0682242362|-2162.0682242362|-2162.0682242362|-2162.0682242362|-2162.0682242362|-2162.0682242362|-2162.0682242362|-2166.6035824847|-2169.7539805385|-2184.0322005984|-2193.619111776||2153.4121583248|2153.4121583248|2153.4121583248|2153.4121583248|2153.4121583248|2153.4121583248|2153.4121583248|2150.2079536942|2124.3421707713|2078.7968564126|2068.7187293473|2063.3502831448|2063.3502831448|2051.916981272|2044.0734336692|2044.0734336692|2030.7088133316|2030.7088133316||2030.7088133316|2030.7088133316|2030.7088133316|2030.7088133316|2030.7088133316|1992.5097925906|1992.0942139896|1965.6772482711|1965.6772482711|1965.6772482711|1925.41944231|-2044.7099154104|-2044.7099154104|-2044.7099154104|-2044.7099154104|-2044.7099154104|-2044.7099154104|-2044.7099154104|-2044.7099154104|-2049.094350456|-2051.4659449511|1986.4314884073|1986.4314884073|1986.4314884073|1575.6183204526|1567.9092449473|1560.7050272304|1560.7050272304|1560.7050272304|1560.7050272304|1560.7050272304|1560.7050272304|1560.7050272304|1560.7050272304|1560.7050272304|1560.7050272304|1560.7050272304|1560.7050272304|1560.7050272304|1546.4500302561|1529.8889225067|1516.8210250075|1514.1344722305|1488.7605247006|1457.969783581|1457.969783581|1452.9441772605|1452.9441772605|1444.1253273289|1444.1253273289||||1444.1253273289|1444.1253273289|1441.0281414765|1436.5742681433|1436.5742681433|1436.5742681433|1420.6380757148|1410.8756396831|1410.2507107591|1390.3341230656|1388.1745884919|1388.1745884919|1388.1745884919|1388.1745884919|1388.1745884919|1388.1745884919|1388.1745884919|1388.1745884919|1388.1745884919|1388.1745884919|1388.1745884919|1388.1745884919|1388.1745884919|1388.1745884919|1388.1745884919|1388.1745884919|1388.1745884919|1388.1745884919|1388.1745884919|1388.1745884919||1388.1745884919|1388.1745884919|1388.1745884919|1388.1745884919|1388.1745884919|1388.1745884919|1388.1745884919|1376.471764991|1375.3602036925|1375.3602036925|1365.5113374362|1356.1237082624|1349.1654275723|1349.1654275723|1349.1654275723|1349.1654275723|1349.1654275723|
04740|946139|/equities/sekisui-chemical-co-ltd|TOPIX500/EAFAVALUE|-2158.3384714221|-2158.3384714221|-2158.3384714221|-2169.1816349134|-2197.7295943482|-2214.0180177139|2106.1318463723|2106.1318463723|2106.1318463723|2106.1318463723|2106.1318463723|2106.1318463723|2106.1318463723|2106.1318463723|2099.5353848581|2060.776672523|2060.776672523|2060.776672523|2060.776672523|2060.776672523|2056.5851916922|2046.9557685469|2033.2564094965|2013.2571216628||1996.8134685142|-2086.3889305222||||-2086.3889305222|-2086.3889305222|-2086.3889305222|-2086.3889305222|-2086.3889305222|-2086.3889305222|-2086.3889305222|-2086.3889305222|-2086.3889305222|-2086.3889305222|-2122.9321450247|-2143.1468278052|-2169.4367312384|-2169.4367312384|-2169.4367312384|-2169.4367312384|2058.3352338483|2058.3352338483|2058.3352338483|2058.3352338483|2058.3352338483|2058.3352338483|2058.3352338483|2058.3352338483|2058.3352338483|2058.3352338483||2037.8974401211|2037.8974401211|2037.8974401211|2009.6638223568|1999.8287930331|1999.8287930331|-2089.6109719635|-2089.6109719635|-2089.6109719635|-2089.6109719635|-2089.6109719635|-2089.6109719635|-2089.6109719635||-2089.6109719635|-2089.6109719635|-2089.6109719635|-2089.6109719635|-2096.9579900784|-2096.9579900784|-2100.5499877511|-2100.5499877511|-2113.4166530567|-2117.6018367297|-2129.3353741441|-2150.9004157157|-2163.3060174619|-2163.7844638465|-2166.6673887005|-2166.6673887005|-2166.6673887005|-2166.6673887005||-2166.6673887005|-2166.6673887005|-2166.6673887005|-2218.3248763339|-2255.2405880665|-2255.2405880665|-2271.0450978517|2185.5575098759|2185.5575098759|2185.5575098759|2185.5575098759|2185.5575098759|2185.5575098759|2185.5575098759||2185.5575098759|2158.8416776399|2157.387760823|2157.387760823|2157.387760823|2152.7213960052|2152.7213960052|2152.7213960052|2152.7213960052|2152.7213960052|2152.7213960052|2152.7213960052|2145.412662228|2141.3196246978|2136.6936123573|2136.6936123573|2136.6936123573|2136.6936123573|2136.6936123573|2136.6936123573|2136.6936123573|2136.6936123573|2136.6936123573|2136.6936123573|2136.6936123573||2124.5206803971|2118.0229782189|2107.1644202433|2084.2733504699|2084.2733504699|2084.2733504699|2084.2733504699|2064.0537227443|2030.3652474936|-2085.7840528256|-2085.7840528256|-2085.7840528256|-2085.7840528256|-2085.7840528256|-2085.7840528256|-2085.7840528256|-2085.7840528256|-2085.7840528256||-2085.7840528256|-2085.7840528256|-2088.6211698062|2006.486995868|2006.486995868|2006.486995868|2006.486995868|2006.486995868|2006.486995868|2006.486995868|2006.486995868|2006.486995868|1985.4556315399|1985.4556315399|1985.4556315399|1985.4556315399|1985.4556315399|1970.3664652067|1970.3664652067|1970.3664652067|1970.3664652067|1970.3664652067|1966.9349613407|1942.7610681564|1933.1234090626|1920.1850604426|1920.1850604426|1920.1850604426|1909.780938818|-2013.5926765185|-2013.5926765185|-2013.5926765185|-2013.5926765185|1937.8141770461|1937.8141770461|1937.8141770461|1937.8141770461|1937.8141770461|1937.8141770461|1937.8141770461|1937.8141770461|1919.2935300512|1869.3817000569|1855.3970716617|1855.3970716617|1855.3970716617|1855.3970716617|1855.3970716617|1855.3970716617|1855.3970716617||||1855.3970716617|1855.3970716617|1835.8856351797|-1928.3084853769|-1928.3084853769|-1928.3084853769|-1928.3084853769|-1928.3084853769|-1928.3084853769|-1928.3084853769|-1928.3084853769|-1928.3084853769|-1928.3084853769|-1928.3084853769|-1928.3084853769|-1928.3084853769|-1928.3084853769|-1928.3084853769|-1930.8729818434|-1930.8729818434|-1930.8729818434|-1930.8729818434|-1930.8729818434|-1930.8729818434|-1930.8729818434|-1930.8729818434|-1930.8729818434|-1930.8729818434|-1933.3588687149|-1946.6917215926||-1946.6917215926|-1946.6917215926|-1946.6917215926|-1946.6917215926|-1946.6917215926|1868.2205465122|1868.2205465122|1868.2205465122|1835.9672739024|1822.4636376694|1819.3484862993|1802.3872069992|-1865.706920431|-1865.706920431|-1865.706920431|-1865.706920431|-1865.706920431|
04741|44154|/equities/sekisui-house,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3401.0607424456|-3401.0607424456|-3401.0607424456|-3415.6786027174|-3453.8651141304|3301.4487984062|3301.4487984062|3301.4487984062|3301.4487984062|3301.4487984062|3301.4487984062|3301.4487984062|3301.4487984062|3301.4487984062|3301.4487984062|3253.8616802411|3253.8616802411|3253.8616802411|3253.8616802411|3207.6796447124|3184.8107163471|3178.5674626079|3140.4638473421|3125.4598303801||3089.8442559779|3028.8269510865||||-3146.1578609914|-3146.1578609914|-3146.1578609914|-3146.1578609914|-3146.1578609914|-3146.1578609914|-3146.1578609914|-3146.1578609914|-3146.1578609914|-3172.2587344348|-3181.5108712629|-3181.5108712629|-3181.5108712629|-3181.5108712629|-3181.5108712629|-3181.5108712629|2991.8768097079|2982.3631218976|2964.1256909974|2947.1952122193|2944.6057913548|2932.9534054002|2932.9534054002|2932.9534054002|2932.9534054002|2932.9534054002||2904.6704504447|2901.1073692098|2901.1073692098|2901.1073692098|2901.1073692098|2901.1073692098|2886.119299122|2869.7088512591|2869.7088512591|2869.7088512591|2869.7088512591|2869.7088512591|2869.7088512591||2834.5098347323|2824.6498163692|-2951.6381341101|-2951.6381341101|-2951.6381341101|-2951.6381341101|-2951.6381341101|-2951.6381341101|-2951.6381341101|-2951.6381341101|-2951.6381341101|-2951.6381341101|-2951.6381341101|-2951.6381341101|-2951.6381341101|-2951.6381341101|-2951.6381341101|-2951.6381341101||-2951.6381341101|-2951.6381341101|-2951.6381341101|-3032.4034823445|-3110.6983137162|-3140.3036819068|-3144.016891243|-3144.016891243|-3163.628794572|-3163.628794572|-3163.628794572|3021.1172922237|3021.1172922237|3021.1172922237||3021.1172922237|2972.9864133579|2972.9864133579|2972.9864133579|2972.9864133579|2972.9864133579|2970.8182370643|2949.4091522937|2935.2323914374|2906.7026571527|2866.3085079474|2853.1761199416|-2951.4290997408|-2951.4290997408|-2951.4290997408|-2951.4290997408|-2951.4290997408|-2951.4290997408|-2951.4290997408|-2951.4290997408|-2951.4290997408|2840.7945790547|2840.7945790547|2840.7945790547|2840.7945790547||2840.7945790547|2840.7945790547|2840.7945790547|2840.7945790547|2840.7945790547|2840.7945790547|2840.7945790547|2840.7945790547|2840.7945790547|2840.7945790547|2840.7945790547|2840.7945790547|2840.7945790547|2840.7945790547|2828.0404999159|2828.0404999159|2828.0404999159|2828.0404999159||2828.0404999159|2828.0404999159|2828.0404999159|2828.0404999159|2828.0404999159|2828.0404999159|2828.0404999159|2828.0404999159|2828.0404999159|2817.6561110177|2778.2328531083|2778.2328531083|2734.5642812314|2705.3268603998|2705.3268603998|2705.3268603998|2681.2931908868|2681.2931908868|2681.2931908868|2681.2931908868|2681.2931908868|2681.2931908868|2681.2931908868|2681.2931908868|2681.2931908868|2681.2931908868|2681.2931908868|2681.2931908868|2680.1313232076|-2856.078613324|-2856.078613324|-2874.4484592489|-2892.1371769432|-2924.624641048|2823.376418147|2823.376418147|2823.376418147|2823.376418147|2823.376418147|2823.376418147|2823.376418147|2823.376418147|2786.9737979411|2750.5264421567|2748.1695125084|2748.1695125084|2748.1695125084|2748.1695125084|2717.7161250093|2707.0094307398||||2707.0094307398|2707.0094307398|2696.5938119331|2671.149947782|-2754.6727284425|-2754.6727284425|-2754.6727284425|-2754.6727284425|-2754.6727284425|-2754.6727284425|-2754.6727284425|-2754.6727284425|-2754.6727284425|-2754.6727284425|-2754.6727284425|-2754.6727284425|-2754.6727284425|-2755.1919204917|-2767.3904870484|-2767.3904870484|-2767.3904870484|-2767.3904870484|-2767.3904870484|-2767.3904870484|-2767.3904870484|-2767.3904870484|-2767.3904870484|-2767.3904870484|-2767.3904870484|-2767.3904870484||-2767.3904870484|-2767.3904870484|-2767.3904870484|-2767.3904870484|-2767.3904870484|2653.0889048785|2653.0889048785|2625.765449865|2581.5727220722|2548.6641356358|2529.4601507064|2508.9557230072|2497.6343936998|2497.6343936998|2497.6343936998|2478.0104374442|2465.4601336683|
04742|44254|/equities/seven---i-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|5785.8401838999|5785.8401838999|5785.8401838999|5769.6557598888|5673.6730665431|5628.3034072701|5588.4525476956|5588.4525476956|5588.4525476956|5555.0583863284|5550.44562876|5550.44562876|5550.44562876|5550.44562876|5550.44562876|5550.44562876|5550.44562876|5550.44562876|5550.44562876|5550.44562876|5550.44562876|5550.44562876|5449.9951430667|5418.8273371193||-5722.2504685475|-5722.2504685475||||-5722.2504685475|-5722.2504685475|-5722.2504685475|-5722.2504685475|-5722.2504685475|-5722.2504685475|-5722.2504685475|-5722.2504685475|-5722.2504685475|-5722.2504685475|-5899.9449650528|5528.1914059632|5528.1914059632|5528.1914059632|5526.3158908143|5526.3158908143|5526.3158908143|5526.3158908143|5490.7227583186|5490.7227583186|5490.7227583186|-5769.8636018682|-5889.9595576313|5533.1480802314|5533.1480802314|5533.1480802314||5533.1480802314|5533.1480802314|5533.1480802314|5533.1480802314|5533.1480802314|5533.1480802314|5454.1645335905|5389.5717039894|5370.6907822105|5347.6564246783|5326.0449687387|5326.0449687387|5247.2721874874||-5579.2578337328|-5579.2578337328|-5579.2578337328|-5579.2578337328|-5579.2578337328|-5579.2578337328|-5579.2578337328|-5579.2578337328|-5602.3975930364|-5669.5528811516|-5671.0467668538|-5671.0467668538|-5735.4408520598|-5776.3231689553|-5856.9701877281|-5984.4361429173|-5984.4361429173|-5984.4361429173||-5984.4361429173|-5984.4361429173|-5984.4361429173|-6030.8734921303|-6141.9705468114|-6204.1684021545|-6204.1684021545|-6204.1684021545|-6204.1684021545|-6204.1684021545|-6204.1684021545|5900.1556132381|5900.1556132381|5900.1556132381||5900.1556132381|5900.1556132381|5900.1556132381|5900.1556132381|5900.1556132381|5900.1556132381|5900.1556132381|5900.1556132381|5900.1556132381|5900.1556132381|5900.1556132381|5900.1556132381|5900.1556132381|5900.1556132381|5900.1556132381|5900.1556132381|5900.1556132381|5900.1556132381|5900.1556132381|5900.1556132381|5900.1556132381|5900.1556132381|5900.1556132381|5900.1556132381|5900.1556132381||-6064.1856147002|-6064.1856147002|-6064.1856147002|-6064.1856147002|-6064.1856147002|-6064.1856147002|-6101.221939796|-6101.221939796|-6101.221939796|-6101.221939796|-6158.3021553289|-6165.613505921|-6188.4190753375|-6188.4190753375|-6188.4190753375|-6241.7613554907|-6241.7613554907|-6241.7613554907||-6241.7613554907|-6299.0994596719|-6299.0994596719|-6299.0994596719|-6299.0994596719|6008.7012799542|6008.7012799542|6008.7012799542|6008.7012799542|6008.7012799542|6008.7012799542|6008.7012799542|5933.9613150311|5933.9613150311|5933.9613150311|5933.9613150311|5933.9613150311|5933.9613150311|5933.9613150311|5933.9613150311|5933.9613150311|5933.9613150311|5933.9613150311|-6264.6552357274|-6264.6552357274|-6264.6552357274|-6264.6552357274|-6264.6552357274|-6264.6552357274|-6264.6552357274|-6264.6552357274|-6264.6552357274|-6279.616928586|-6435.1854762066|-6515.8184186084|-6515.8184186084|6215.3791322348|6215.3791322348|6215.3791322348|6161.7851428667|6161.7851428667|6161.7851428667|6161.7851428667|6138.7057142963|6081.7841269959|6005.204585551|5995.0920809272|5995.0920809272|5957.7134232524|5938.4795348796||||5938.4795348796|5916.5883720884|5811.2093023204|5747.326299161|5747.326299161|5737.9626874637|5737.9626874637|5737.9626874637|5716.9585416263|5678.331532872|5678.331532872|-5979.466543329|-5979.466543329|-5979.466543329|-5979.466543329|-5979.466543329|-5979.466543329|-5979.466543329|-6118.3523974217|-6118.3523974217|-6118.3523974217|-6118.3523974217|-6118.3523974217|-6118.3523974217|-6118.3523974217|-6118.3523974217|-6118.3523974217|-6118.3523974217|-6118.3523974217|-6170.5582193575||-6261.6757992861|-6267.8898756619|-6267.8898756619|-6385.0443062909|-6447.6047847677|-6544.0608719641|-6731.0676355157|6216.9804049826|6035.1486481266|6035.1486481266|5982.1651645851|5881.4088641053|5881.4088641053|5881.4088641053|5881.4088641053|5881.4088641053|5881.4088641053|
04743|952815|/equities/seven-bank-ltd|TOPIX500|-310.40055421074|-312.98950569585|299.48682110983|299.48682110983|299.48682110983|299.00234584171|299.00234584171|299.00234584171|299.00234584171|299.00234584171|299.00234584171|299.00234584171|299.00234584171|299.00234584171|299.00234584171|299.00234584171|299.00234584171|299.00234584171|297.18037986048|295.7393235022|295.22693351539|295.22693351539|-305.44275017232|-305.44275017232||-305.44275017232|-305.44275017232||||-305.44275017232|-305.44275017232|-305.44275017232|-305.44275017232|-305.44275017232|-305.44275017232|-305.44275017232|292.7009861282|292.7009861282|292.7009861282|292.7009861282|292.7009861282|292.7009861282|292.7009861282|292.7009861282|292.63885058929|292.63885058929|291.25427605895|291.13472781724|291.13472781724|291.13472781724|291.13472781724|291.13472781724|291.13472781724|291.13472781724|291.13472781724||289.13148513783|289.13148513783|289.13148513783|289.13148513783|289.13148513783|289.13148513783|289.13148513783|289.13148513783|289.13148513783|289.13148513783|289.13148513783|289.13148513783|289.13148513783||289.13148513783|287.40721825481|-305.84889815367|-305.84889815367|-305.84889815367|-305.84889815367|-305.84889815367|-305.84889815367|-310.10988005573|-312.73874917488|-313.75972944344|-314.16333968143|-314.16333968143|-314.16333968143|-320.55927411164|-321.75547670925|-321.75547670925|-321.75547670925||-321.75547670925|-321.75547670925|-321.75547670925|-328.61719125735|-333.22430789602|-333.22430789602|313.1858509365|313.1858509365|313.1858509365|313.1858509365|313.1858509365|313.1858509365|313.1858509365|313.1858509365||313.1858509365|312.03982928762|307.43868767961|306.71753336157|306.71753336157|304.3654490602|304.3654490602|302.16781803855|302.16781803855|300.30870095104|297.3485366063|293.78727205116|293.25251873686|291.82044198781|291.82044198781|291.82044198781|291.82044198781|291.64189159465|291.64189159465|-309.09166036029|-309.09166036029|-309.09166036029|-309.09166036029|-309.09166036029|-309.09166036029||-309.09166036029|-309.09166036029|-309.09166036029|-309.09166036029|-309.09166036029|-309.09166036029|-312.55740277391|295.69701436001|295.69701436001|287.66890687896|285.67657099778|282.79618423311|280.34653141386|280.34653141386|280.34653141386|280.34653141386|280.34653141386|280.34653141386||280.34653141386|280.34653141386|280.34653141386|280.34653141386|280.34653141386|280.34653141386|280.34653141386|280.34653141386|278.4850325307|275.61820950372|275.61820950372|275.61820950372|275.61820950372|275.61820950372|275.61820950372|275.61820950372|275.61820950372|275.61820950372|275.61820950372|275.61820950372|274.05356645433|272.47616629963|-285.69344595865|-285.69344595865|-285.69344595865|-285.69344595865|-285.69344595865|-285.69344595865|-285.69344595865|-285.69344595865|-285.69344595865|-285.69344595865|-286.02116156022|-286.02116156022|-286.02116156022|-286.02116156022|-286.02116156022|-286.02116156022|-286.02116156022|-287.24573506691|-291.21748340767|-294.56787594524|-294.56787594524|-294.56787594524|-294.56787594524|-300.13097327249|273.46558525279|270.85065028087|267.33405586764|267.17817588899||||267.17817588899|267.17817588899|267.17817588899|267.17817588899|267.17817588899|267.17817588899|267.17817588899|267.17817588899|267.17817588899|266.65206899876|266.65206899876|263.00229888751|-277.39297183923|-277.39297183923|-277.39297183923|-277.39297183923|-277.39297183923|-277.39297183923|-277.39297183923|-277.61691758476|-277.61691758476|-277.61691758476|-277.61691758476|-277.61691758476|-277.61691758476|-277.61691758476|-277.61691758476|-277.61691758476|-277.61691758476|-277.61691758476||-277.61691758476|-277.61691758476|-277.61691758476|-280.00236738859|-280.00236738859|269.77864555749|269.77864555749|269.77864555749|265.58738395276|264.87487105862|264.21195288426|264.21195288426|264.21195288426|264.21195288426|264.21195288426|262.95772542695|261.67525047439|
04744|1056361|/equities/sg-holdings|TOPIX500/EAFAGROWTH|-2007.1333779411|-2007.1333779411|-2007.1333779411|-2023.4259754901|-2039.8877084135|-2039.8877084135|-2039.8877084135|-2039.8877084135|-2082.7085649039|-2094.5928498932|-2101.6424072756|-2101.6424072756|-2102.436008084|-2133.3455645377|-2141.4095535497|-2141.4095535497|-2141.4095535497|1994.2584999318|1994.2584999318|1994.2584999318|1979.4816665909|1972.1740739899|1970.9434155443|-2113.6029436264||-2113.6029436264|-2113.6029436264||||-2113.6029436264|-2113.6029436264|-2113.6029436264|-2113.6029436264|-2113.6029436264|-2113.6029436264|-2113.6029436264|-2113.6029436264|-2113.6029436264|-2145.9199373627|2016.720644332|2016.720644332|2016.720644332|2016.720644332|2016.720644332|2016.720644332|2016.720644332|2016.720644332|2016.720644332|2016.720644332|2016.720644332|2016.720644332|2016.720644332|2016.720644332|2016.720644332|2010.8284937022||2005.4318496958|2005.4318496958|2005.4318496958|2005.4318496958|2005.4318496958|2005.4318496958|2005.4318496958|2005.4318496958|2005.4318496958|2005.4318496958|2005.4318496958|2005.4318496958|2005.4318496958||2005.4318496958|2005.4318496958|1965.6464996621|1949.8294440689|1930.4493822988|1861.8604247765|-1981.9748565194|-1981.9748565194|-1981.9748565194|-1981.9748565194|-1981.9748565194|-1981.9748565194|-1994.6850080486|-1994.6850080486|-1999.7479173472|-1999.7479173472|-1999.7479173472|-1999.7479173472||-1999.7479173472|-1999.7479173472|-1999.7479173472|-2011.0810192747|-2044.8400214163|-2055.961134907|-2064.9845943412|-2095.649549268|-2107.5550547422|-2119.0340182002|-2119.0340182002|-2141.315575778|-2167.6178343937|-2167.6178343937||-2167.6178343937|-2167.6178343937|-2167.6178343937|-2167.6178343937|-2172.3872824303|2037.8112340706|2037.8112340706|2037.8112340706|2037.8112340706|2028.3735934117|2015.3595482353|2008.1494980392|2001.221664488|1999.7514419658|1999.7514419658|1999.7514419658|1999.7514419658|1999.7514419658|1999.7514419658|1999.7514419658|1999.7514419658|1999.7514419658|1999.7514419658|1999.7514419658|1999.7514419658||1977.7238244064|-2126.6200283395|-2126.6200283395|-2126.6200283395|-2126.6200283395|-2179.7722537106|2070.9698026883|2070.9698026883|2070.9698026883|2070.9698026883|2070.9698026883|2067.5775585426|2064.5306206029|2059.7562451143|2043.4398087831|2043.4398087831|2027.6275653145|2024.7528503495||-2148.288100793|-2148.288100793|-2148.288100793|-2148.288100793|-2148.288100793|-2148.288100793|-2148.288100793|-2148.288100793|-2148.288100793|-2148.288100793|-2148.288100793|-2148.288100793|-2148.288100793|-2148.288100793|-2148.288100793|-2148.288100793|-2148.288100793|-2148.288100793|-2148.288100793|-2148.288100793|-2148.288100793|-2148.288100793|-2148.288100793|-2148.288100793|-2148.288100793|-2148.288100793|-2148.288100793|-2148.288100793|-2148.288100793|-2148.288100793|-2148.288100793|-2148.288100793|-2148.288100793|2070.9305166651|2070.9305166651|2070.9305166651|2070.9305166651|2070.9305166651|2070.9305166651|2061.2228600804|2061.2228600804|2060.2072346672|2060.2072346672|2047.896927408|2025.0479113964|2025.0479113964|2025.0479113964|2006.9421237738|1993.2690264153|1973.5111437227||||1973.5111437227|1918.7901596918|1878.7089768204|1878.7089768204|1878.7089768204|1878.7089768204|1873.6685546006|1873.6685546006|1873.6685546006|1873.6685546006|1873.6685546006|1873.6685546006|1873.6685546006|1873.6685546006|1873.6685546006|1873.6685546006|1873.6685546006|1873.6685546006|1873.6685546006|1873.6685546006|1873.6685546006|-1983.7095931615|-1983.7095931615|-1983.7095931615|-1983.7095931615|-1983.7095931615|-1983.7095931615|-1989.677325735|-1999.8269400973|-1999.8269400973||-1999.8269400973|-1999.8269400973|-1999.8269400973|-1999.8269400973|-1999.8269400973|-2015.3632667748|-2046.2925186387|-2046.2994057268|-2046.2994057268|-2066.0350643603|-2066.0350643603|-2066.0350643603|-2066.0350643603|-2075.705627067|-2101.2284745188|1977.8251011194|1977.8251011194|
04745|969284|/equities/sharp-corp.|TOPIX500/EAFAGROWTH|-939.38445473677|-950.29384402176|-991.62093373295|-1050.0399460368|-1066.2943743128|-1066.4937526273|-1069.2930394861|992.36426731373|992.36426731373|992.36426731373|992.36426731373|992.36426731373|992.36426731373|992.36426731373|992.36426731373|992.36426731373|992.36426731373|992.36426731373|992.36426731373|992.36426731373|992.36426731373|983.98807479303|981.26452754781|958.54391949757||940.90965588347|940.90965588347||||940.90965588347|940.90965588347|940.90965588347|940.90965588347|940.90965588347|940.90965588347|940.90965588347|940.90965588347|940.90965588347|940.90965588347|940.90965588347|940.90965588347|916.34406209275|-1045.2743482479|-1045.2743482479|-1045.2743482479|-1045.2743482479|-1045.2743482479|-1045.2743482479|-1050.1937541838|-1065.7430262958|-1073.5144750184|-1089.566064365|-1144.7234258733|947.58454760759|947.58454760759||947.58454760759|947.58454760759|907.09394178621|-994.58692130394|-994.58692130394|-994.58692130394|-994.58692130394|-994.58692130394|-994.58692130394|-1020.1076774525|922.79144711765|914.78388314522|914.78388314522||888.06544267113|885.92110965486|885.92110965486|885.92110965486|885.92110965486|885.92110965486|885.92110965486|885.92110965486|885.92110965486|885.92110965486|885.92110965486|885.92110965486|885.92110965486|885.92110965486|885.92110965486|883.25125532941|880.17744865908|880.17744865908||880.17744865908|880.17744865908|880.17744865908|880.17744865908|880.17744865908|876.23416532533|876.23416532533|876.23416532533|876.23416532533|876.23416532533|876.23416532533|876.23416532533|876.23416532533|876.23416532533||867.9539284617|867.9539284617|867.9539284617|867.9539284617|867.9539284617|867.9539284617|867.9539284617|867.9539284617|856.68767387671|844.25530295095|844.25530295095|844.25530295095|844.25530295095|827.94175499064|827.94175499064|827.94175499064|827.94175499064|827.94175499064|827.94175499064|827.94175499064|827.94175499064|827.94175499064|827.94175499064|827.94175499064|827.94175499064||799.11366934573|799.11366934573|799.11366934573|799.11366934573|799.11366934573|799.11366934573|799.11366934573|799.11366934573|795.10408247615|792.69896018401|782.69332300176|776.50832181038|776.50832181038|776.50832181038|776.50832181038|776.50832181038|776.50832181038|776.50832181038||776.50832181038|776.50832181038|776.50832181038|776.50832181038|776.50832181038|776.50832181038|776.50832181038|776.50832181038|776.50832181038|766.98143476978|-834.68819559605|-834.68819559605|-834.68819559605|-834.68819559605|-834.68819559605|-834.68819559605|-834.68819559605|-834.68819559605|-834.68819559605|-834.68819559605|-834.68819559605|-834.68819559605|-834.68819559605|-834.68819559605|-834.68819559605|-834.68819559605|-834.68819559605|-834.68819559605|-834.68819559605|-834.68819559605|-834.68819559605|-849.65355066228|-868.33727851364|-877.81919834849|-880.41022038721|-889.40024487468|-899.44471652742|-901.77190725269|-917.96878583632|-922.8542064848|-923.78245164978|-938.42494627753|-947.86105141948|-952.90116824386|-961.77907582652|-988.97675091835|940.13694342405|937.26327047117|936.07030052352|934.55632828338||||934.55632828338|934.55632828338|934.55632828338|934.55632828338|934.55632828338|934.55632828338|934.55632828338|934.55632828338|934.55632828338|934.55632828338|934.55632828338|925.7292536482|-970.64799085967|-970.64799085967|-970.64799085967|-970.64799085967|-970.64799085967|-970.64799085967|-970.64799085967|-970.64799085967|-970.64799085967|-970.64799085967|-970.64799085967|-970.64799085967|-970.64799085967|-970.64799085967|-970.64799085967|-970.64799085967|-970.64799085967|-970.64799085967||-970.64799085967|-970.64799085967|-970.64799085967|-981.70739612304|-981.70739612304|-984.44584163737|-984.44584163737|-984.44584163737|-984.44584163737|-984.44584163737|-984.44584163737|-984.44584163737|-986.88426848597|-989.81585387329|-997.12872652588|-999.1430294732|-1004.9366994147|
04746|1011980|/equities/shift-inc|TOPIX500|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-30122.204189657|-31294.949099618|-32405.221221798|-34608.579135331|33064.105675944|33064.105675944|33064.105675944|33064.105675944||33064.105675944|33064.105675944||||33064.105675944|33064.105675944|32991.228528826|32703.070972965|32703.070972965|32703.070972965|32703.070972965|32703.070972965|32197.856636628|31762.225585672|31762.225585672|31762.225585672|31762.225585672|31762.225585672|31762.225585672|31762.225585672|31762.225585672|31762.225585672|31762.225585672|31762.225585672|31762.225585672|31762.225585672|31357.130917835|31357.130917835|31357.130917835|31357.130917835||31357.130917835|31326.812130927|30448.680145475|30430.716228981|30430.716228981|30216.351365535|29688.211562389|29688.211562389|29102.457291543|28788.285879492|28633.650977213|27134.612196904|26457.346885449||-28510.619757511|-28510.619757511|-28510.619757511|-28510.619757511|-28510.619757511|-28510.619757511|-29268.975009272|-29268.975009272|-29723.583343636|-30397.037048485|26621.845612504|26621.845612504|26621.845612504|25706.578343627|-28209.495937904|-28209.495937904|-28209.495937904|-28209.495937904||-28209.495937904|-28209.495937904|-28209.495937904|-28447.931213143|-28447.931213143|-28447.931213143|-28447.931213143|-28447.931213143|-28447.931213143|-28447.931213143|-28447.931213143|-28447.931213143|-28803.812459048|-29620.347176719||-29862.373057678|-29862.373057678|-30032.636730754|-30275.15192306|-30562.113247844|-31176.065738079|-31176.065738079|-31418.128597866|-31651.531775406|-31668.36863934|-32110.478664312|-32110.478664312|-32110.478664312|-32110.478664312|-32110.478664312|-32110.478664312|-32491.920738124|-32510.189709027|-32689.958448596|-32689.958448596|-32689.958448596|-33026.62049844|30774.360965787|30774.360965787|30774.360965787||30774.360965787|30774.360965787|30774.360965787|30774.360965787|30774.360965787|30774.360965787|30774.360965787|30774.360965787|29875.401073097|29534.636590896|29534.636590896|29534.636590896|29534.636590896|29534.636590896|29534.636590896|29534.636590896|29534.636590896|28495.707323218||26365.508136908|-27452.903754664|-27452.903754664|-27452.903754664|-27452.903754664|-27452.903754664|-27889.483456159|-27889.483456159|-27889.483456159|-27889.483456159|-27889.483456159|-27889.483456159|-27889.483456159|-27889.483456159|25409.225730308|25409.225730308|25409.225730308|25409.225730308|25409.225730308|25409.225730308|25218.584144787|24291.760160875|23851.537298354|-26300.617870368|-26300.617870368|-26300.617870368|-26300.617870368|-26300.617870368|-26300.617870368|-26300.617870368|-26300.617870368|-26300.617870368|-26300.617870368|-26300.617870368|-26555.083790577|-26555.083790577|-26558.708778106|-26558.708778106|-26558.708778106|-26558.708778106|-26558.708778106|-26558.708778106|-26558.708778106|-26558.708778106|-26558.708778106|-26558.708778106|-26558.708778106|-26558.708778106|-26558.708778106|-26558.708778106||||-26558.708778106|-26558.708778106|-26558.708778106|-26558.708778106|-26558.708778106|24289.551862484|24289.551862484|24289.551862484|24289.551862484|24289.551862484|24289.551862484|24289.551862484|24289.551862484|23142.10817899|23142.10817899|23142.10817899|21809.488135071|21809.488135071|21809.488135071|21809.488135071|21809.488135071|21809.488135071|21383.874240829|21383.874240829|21262.566971119|21262.566971119|21262.566971119|21262.566971119|21262.566971119|21262.566971119||21262.566971119|21010.62996791|-23679.015340924|-23679.015340924|-23679.015340924|-23679.015340924|-23679.015340924|-23679.015340924|-23679.015340924|-23679.015340924|-23679.015340924|-23679.015340924|-23679.015340924|-23679.015340924|-23679.015340924|-23679.015340924|-23679.015340924|
04747|946333|/equities/shikoku-electric-power-co-inc|TOPIX500|-1082.3820234485|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1010.7588783151|1000.6487536835|999.33179467095|999.33179467095|983.64643852328|977.44048724809||977.15609694232|-1051.4675381926||||-1051.4675381926|-1051.4675381926|-1051.4675381926|-1051.4675381926|-1055.7889359648|-1055.7889359648|-1057.0321741298|-1074.713507144|-1080.1761339686|1005.7065305257|1005.7065305257|1005.7065305257|1005.7065305257|1005.7065305257|998.8961450286|-1082.4961209745|-1082.4961209745|-1082.4961209745|-1082.4961209745|-1092.385968415|-1092.385968415|-1092.385968415|-1093.4487264383|-1093.4487264383|-1098.5263627092|-1102.8650380099||-1102.8650380099|-1102.8650380099|-1123.7816022083|-1123.7816022083|-1123.7816022083|-1125.1605780087|-1125.1605780087|-1125.1605780087|-1125.1605780087|-1125.1605780087|-1161.4006422318|1055.5177256397|1055.5177256397||1024.547472933|1004.9971921478|-1053.312439565|-1053.312439565|-1053.312439565|-1053.312439565|-1053.312439565|-1053.312439565|-1053.312439565|-1053.312439565|-1053.312439565|-1053.312439565|-1053.312439565|-1053.312439565|-1053.312439565|-1053.312439565|-1053.312439565|-1053.312439565||-1053.312439565|-1053.312439565|-1053.312439565|-1089.6360446393|-1127.3067189786|-1129.6766625619|-1129.6766625619|-1129.6766625619|-1129.6766625619|-1129.6766625619|-1129.6766625619|1057.2291760983|1057.2291760983|1057.2291760983||1057.2291760983|1037.3101956648|1016.3446618498|1004.5496242775|1002.6224265781|1002.6224265781|1002.6224265781|1002.6224265781|1002.6224265781|1002.6224265781|1002.6224265781|1002.6224265781|1002.6224265781|996.80269619788|977.25299577543|967.13388242246|967.13388242246|967.13388242246|967.13388242246|967.13388242246|967.13388242246|967.13388242246|967.13388242246|967.13388242246|967.13388242246||967.13388242246|967.13388242246|967.13388242246|967.13388242246|967.13388242246|967.13388242246|967.13388242246|967.13388242246|967.13388242246|967.13388242246|967.13388242246|958.82099267644|949.63440239873|-1000.7244777259|-1000.7244777259|-1000.7244777259|-1000.7244777259|-1000.7244777259||-1006.282761845|-1013.4787364116|-1013.4787364116|-1021.7263703998|963.65927270164|963.65927270164|963.65927270164|963.65927270164|963.65927270164|963.65927270164|963.65927270164|963.65927270164|963.65927270164|963.65927270164|963.65927270164|963.65927270164|963.65927270164|963.65927270164|963.65927270164|963.65927270164|963.65927270164|963.65927270164|963.65927270164|963.65927270164|957.14919189071|933.41576876746|929.55640363811|908.66006255055|908.66006255055|908.66006255055|908.66006255055|908.66006255055|908.66006255055|884.40006950061|882.94452166734|882.32724629705|872.25249588561|857.05832876179|844.51457901368|844.51457901368|844.51457901368|844.51457901368|844.51457901368|812.40508779297|806.61676421441|786.68529357157|783.87254841286|782.55870174427|782.55870174427|775.00966860474||||770.07366494413|770.07366494413|759.14932504213|759.14932504213|759.14932504213|759.14932504213|759.14932504213|747.27702782459|741.80780869399|737.02660980641|737.02660980641|737.02660980641|737.02660980641|728.3628997849|726.62544420545|726.57616876652|726.57616876652|726.57616876652|726.57616876652|726.57616876652|726.57616876652|715.75129862946|-758.93178164136|-758.93178164136|-758.93178164136|-758.93178164136|-758.93178164136|-758.93178164136|-758.93178164136|-761.97975737928||-762.22632513503|-762.22632513503|-762.22632513503|-762.22632513503|-762.22632513503|-762.22632513503|-762.22632513503|-762.22632513503|-762.22632513503|-762.22632513503|-762.22632513503|-762.22632513503|-769.91813903892|722.49367090811|722.49367090811|722.49367090811|722.49367090811|
04748|946260|/equities/shimadzu-corp|TOPIX500/EAFAGROWTH|-4090.1633651341|-4128.2263767088|-4128.2263767088|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4053.3313807426|4031.3682008252|3918.0757786946|3875.2508652162||3805.7231835736|3793.785574175||||3793.785574175|3793.785574175|3789.7758219136|3789.7758219136|3789.7758219136|3774.5573688802|3774.5573688802|3774.5573688802|3751.6735994779|3751.6735994779|3751.6735994779|3751.6735994779|3751.6735994779|3751.6735994779|3711.6928883088|3704.6611482261|3704.6611482261|3704.6611482261|3704.6611482261|3704.6611482261|3704.6611482261|3704.6611482261|3704.6611482261|3704.6611482261|3704.6611482261|3704.6611482261||3704.6611482261|3704.6611482261|3704.6611482261|3704.6611482261|3704.6611482261|3704.6611482261|3704.6611482261|3704.6611482261|3704.6611482261|3704.6611482261|3704.6611482261|3581.4568313624|3581.2853681804||-3749.094622496|-3749.094622496|-3749.094622496|-3749.094622496|-3783.8829138844|-3790.9254598715|-3839.7845183599|-3839.7845183599|-3882.7050203999|-3904.6722448888|-3933.1913832098|-3980.7590990532|-3980.7590990532|-3980.7590990532|-4061.3434433924|-4081.4491653682|-4081.4491653682|-4081.4491653682||-4081.4491653682|-4081.4491653682|-4081.4491653682|-4145.3324059647|-4186.0060438473|-4186.0060438473|-4186.0060438473|-4215.0067153859|-4269.0074615399|-4273.7252611603|-4273.7252611603|-4276.7502901781|-4334.9429713935|-4334.9429713935||-4334.9429713935|-4334.9429713935|-4334.9429713935|-4341.929594313|-4341.929594313|4149.4011051948|4149.4011051948|4149.4011051948|4143.2234502165|4130.1927224628|-4319.858841522|-4319.858841522|-4319.858841522|-4319.858841522|-4319.858841522|-4319.858841522|-4319.858841522|-4319.858841522|-4319.858841522|-4319.858841522|-4332.2075397532|-4332.2075397532|-4332.2075397532|-4332.2075397532|-4332.2075397532||-4332.2075397532|-4332.2075397532|-4332.2075397532|-4332.2075397532|-4332.2075397532|-4388.1194886147|-4449.2994317941|-4486.26671028|-4486.26671028|-4486.26671028|-4496.0185669778|-4506.5643905459|-4506.5643905459|-4506.5643905459|-4506.5643905459|-4506.5643905459|-4506.5643905459|-4506.5643905459||-4506.5643905459|-4506.5643905459|-4540.1271006065|-4599.2680254402|-4599.2680254402|-4617.4089171558|4365.6786295967|4365.6786295967|4365.6786295967|4365.6786295967|4365.6786295967|4365.6786295967|4365.6786295967|4365.6786295967|4365.6786295967|4365.6786295967|4365.6786295967|4365.6786295967|4365.6786295967|4365.6786295967|4365.6786295967|4365.6786295967|4365.6786295967|4342.8651439964|4296.2103224937|4296.2103224937|4296.2103224937|4296.2103224937|4296.2103224937|4296.2103224937|4265.9033904208|4265.9033904208|4265.9033904208|4265.9033904208|4265.9033904208|4265.9033904208|4265.9033904208|4265.9033904208|4265.9033904208|4265.9033904208|4265.9033904208|4265.9033904208|4206.8371004676|4163.1523338529|4124.3359265032|4122.7912672879|4122.7912672879|4100.3721087626|4100.3721087626|4100.3721087626||||4100.1356764029|4087.9285293365|4078.3242330994|4078.3242330994|4078.3242330994|4078.3242330994|4053.0940965967|4053.0940965967|4053.0940965967|4053.0940965967|4053.0940965967|4007.8823295519|3999.8692550577|3985.9444943152|3985.9444943152|3985.9444943152|3985.9444943152|3985.9444943152|3985.9444943152|3985.9444943152|3985.9444943152|3979.3827714613|3933.9630310316|3933.9630310316|3933.9630310316|3933.9630310316|3933.9630310316|3933.9630310316|3933.9630310316|3933.9630310316||3895.514478924|3858.9049765822|3846.1228510449|3846.1228510449|3846.1228510449|3846.1228510449|3846.1228510449|3846.1228510449|-4059.1720103483|-4059.1720103483|-4059.1720103483|-4059.1720103483|-4059.1720103483|-4059.1720103483|-4059.1720103483|-4059.1720103483|-4059.1720103483|
04749|946277|/equities/shimamura-co-ltd|TOPIX500|15785.847192524|15785.847192524|15785.847192524|15785.847192524|15785.847192524|15785.847192524|15785.847192524|15785.847192524|15785.847192524|15785.847192524|15785.847192524|15785.847192524|15785.847192524|15785.847192524|15785.847192524|15785.847192524|15785.847192524|15785.847192524|15785.847192524|15785.847192524|-16735.385580766|-16735.385580766|-16735.385580766|-16735.385580766||-16735.385580766|-16735.385580766||||-16735.385580766|-16735.385580766|-16735.385580766|-16735.600933835|-16735.600933835|-16735.600933835|-16811.223259817|-16984.414733129|-17076.849703477|-17178.99967053|-17266.388522811|-17336.542803124|-17400.88089236|-17438.433200444|-17438.433200444|-17593.259111604|16044.355798972|16044.355798972|16044.355798972|16044.355798972|16044.355798972|16044.355798972|16044.355798972|15903.173109969|15378.525677744|14926.420589807||14926.420589807|14395.745099786|14373.613168398|14373.613168398|14373.613168398|14373.613168398|14336.011860121|14336.011860121|14336.011860121|14336.011860121|14336.011860121|14336.011860121|14336.011860121||14336.011860121|14336.011860121|14336.011860121|14336.011860121|14336.011860121|14336.011860121|14336.011860121|14336.011860121|14336.011860121|14336.011860121|14336.011860121|14336.011860121|14336.011860121|14336.011860121|14336.011860121|14336.011860121|14336.011860121|14198.902066802||-15292.815223997|-15292.815223997|-15292.815223997|-15292.815223997|-15292.815223997|-15292.815223997|-15292.815223997|-15292.815223997|-15292.815223997|-15292.815223997|-15292.815223997|-15302.850248886|-15602.889165429|-15627.608404186||-15627.608404186|-15627.608404186|-15627.608404186|-15627.608404186|-15627.608404186|-15777.898226873|14944.595723626|14944.595723626|14944.595723626|14944.595723626|14944.595723626|14944.595723626|14944.595723626|14944.595723626|14896.479044754|14896.479044754|14896.479044754|14729.698938616|14587.998820684|14383.054245205|14268.911858991|14268.911858991|14268.911858991|14091.290954435|14008.934393816||13957.16652101|13957.16652101|13957.16652101|13678.518356678|13529.359885704|13529.359885704|13529.359885704|13521.510984115|13462.78998235|13260.322202611|13222.580225124|-13921.246482816|-13921.246482816|-13921.246482816|-13921.246482816|-13921.246482816|-13921.246482816|-13921.246482816||-13921.246482816|-13921.246482816|-13921.246482816|-13921.246482816|-13921.246482816|-13921.246482816|-13921.246482816|-14060.551647573|-14243.390719526|-14452.934132806|13547.288701274|13547.288701274|13547.288701274|13547.288701274|13547.288701274|13547.288701274|13486.431890305|13119.368767005|12944.020852228|12923.912058031|12816.568953368|12716.74328152|12700.548090578|12680.331211753|12530.923568614|12486.887420876|12486.887420876|12486.887420876|12486.887420876|12486.887420876|12486.887420876|12486.887420876|12486.887420876|12486.887420876|12486.887420876|12486.887420876|12486.887420876|12486.887420876|12486.887420876|12486.887420876|12486.887420876|12486.887420876|-12961.60786263|-12961.60786263|-12961.60786263|-12961.60786263|-12961.60786263|-12961.60786263|-12985.916135295|-12985.916135295||||-12985.916135295|-12999.535165014|-12999.535165014|-12999.535165014|-13024.938497962|-13024.938497962|-13024.938497962|-13137.153886625|-13142.103563734|-13142.103563734|-13142.892848593|-13157.97416338|-13157.97416338|-13157.97416338|-13157.97416338|-13242.996108888|-13242.996108888|-13242.996108888|-13281.106787654|-13562.340875171|-13637.045416856|13023.282870159|12871.979327831|12871.979327831|12871.979327831|12871.979327831|12871.979327831|12871.979327831|12871.979327831|12871.979327831||12871.979327831|12871.979327831|12871.979327831|12871.979327831|12871.979327831|12871.979327831|12871.979327831|12871.979327831|12728.865919812|12688.739910902|12555.822123225|12431.616272293|12431.616272293|12431.616272293|12431.616272293|12431.616272293|12431.616272293|
04750|946252|/equities/shimano-inc|TOPIX500/EAFAGROWTH|-22298.451430804|-22298.451430804|-22298.451430804|-22316.820501149|-22316.820501149|-22316.820501149|-22316.820501149|-22593.133890166|-22736.194121385|-22736.194121385|-22736.194121385|-22736.194121385|-22736.194121385|-22736.194121385|-22736.194121385|-22736.194121385|-22736.194121385|21521.554075011|21521.554075011|21521.554075011|21521.554075011|21397.134660508|21397.134660508|21273.760733898||-22384.00122543|-22384.00122543||||-22384.00122543|-22384.00122543|-22384.00122543|-22384.00122543|-22384.00122543|-22384.00122543|-22384.00122543|-22384.00122543|-22384.00122543|-22384.00122543|-22384.00122543|-22384.00122543|-23036.390250478|21674.78558024|21674.78558024|21674.78558024|21674.78558024|21674.78558024|21674.78558024|21674.78558024|21674.78558024|21674.78558024|21674.78558024|21648.496984346|21648.496984346|21648.496984346||21648.496984346|21648.496984346|21648.496984346|21648.496984346|21648.496984346|21648.496984346|21312.629910602|21312.629910602|21312.629910602|21312.629910602|21192.427860909|21192.427860909|21192.427860909||21176.864289899|21163.46032211|20051.110428813|20051.110428813|20051.110428813|20051.110428813|20051.110428813|19677.224980631|19677.224980631|19677.224980631|19677.224980631|19677.224980631|19656.36108959|19643.10163181|19643.10163181|19643.10163181|-20875.772159326|-20875.772159326||-20875.772159326|-20875.772159326|-20875.772159326|-20875.772159326|-20875.772159326|-20875.772159326|-20875.772159326|-20875.772159326|-20875.772159326|-20875.772159326|-20875.772159326|-20875.772159326|-21515.024621473|-21616.971801637||-21803.302001818|-22222.557779798|-22362.37006831|-22362.37006831|-22362.37006831|-22491.725216723|-22491.725216723|-22491.725216723|-22491.725216723|-22491.725216723|-22491.725216723|-22491.725216723|-22509.972463025|-22513.8956935|-22513.8956935|-22513.8956935|-22513.8956935|-22513.8956935|-22513.8956935|-22513.8956935|-22513.8956935|-22513.8956935|-22513.8956935|-23041.272992778|-23109.482918423||-23109.482918423|-23109.482918423|-23109.482918423|-23256.092131582|-23438.535380077|-23438.535380077|-23438.535380077|-23438.535380077|-23438.535380077|-23750.039311196|-24502.702853329|23152.451281838|23152.451281838|23152.451281838|23152.451281838|23152.451281838|23152.451281838|23152.451281838||23132.439854121|23132.439854121|-24369.419483644|-24369.419483644|-24369.419483644|-24369.419483644|-24369.419483644|-24369.419483644|-24369.419483644|-24369.419483644|-24369.419483644|-24369.419483644|-24369.419483644|-24369.419483644|-24451.021648494|-24989.468498326|22852.53500186|22451.462965259|22451.462965259|22296.689095045|22296.689095045|22296.689095045|22296.689095045|22256.043438939|22103.026122449|22103.026122449|22103.026122449|22103.026122449|21887.251247166|21693.890274629|-22316.365452367|-22316.365452367|-22316.365452367|-22316.365452367|-22316.365452367|-22316.365452367|-22316.365452367|-22316.365452367|-22316.365452367|-22316.365452367|-22316.365452367|-22316.365452367|-22316.365452367|-22316.365452367|-22316.365452367|-22316.365452367|-22316.365452367|-22316.365452367|-22316.365452367|-22316.365452367||||-22316.365452367|-22316.365452367|-22316.365452367|-22316.365452367|-22316.365452367|-23627.355982946|-23627.355982946|-23627.355982946|-23627.355982946|-23627.355982946|-23627.355982946|-23627.355982946|-23627.355982946|-23627.355982946|-23627.355982946|-23627.355982946|-23627.355982946|-23627.355982946|-23627.355982946|22466.813601301|22466.813601301|22033.681779224|21779.924199138|21459.082443486|21038.980492762|20995.256103069|-22144.120526248|-22144.120526248|-22144.120526248|-22144.120526248||-22144.120526248|-22144.120526248|-22144.120526248|-22460.673489194|-22460.673489194|-22618.526099105|-22660.237059565|-22660.237059565|-22660.237059565|-22660.237059565|-22660.237059565|-22660.237059565|-22660.237059565|-22711.374510628|-22823.749456253|-22848.888284725|-22969.042538584|
04751|44139|/equities/shimizu-corp.|NIKKE225/TOPIX500/EAFAVALUE|-1002.8012755904|-1067.6791991694|968.2198159044|968.2198159044|968.2198159044|968.2198159044|968.2198159044|968.2198159044|968.2198159044|968.2198159044|968.2198159044|968.2198159044|968.2198159044|968.2198159044|963.52201767155|949.96611384445|949.96611384445|949.96611384445|949.96611384445|949.96611384445|948.160652385|948.160652385|927.82297625568|911.90118920395||911.90118920395|907.05130573984||||-966.51392033242|-966.51392033242|-966.51392033242|-966.51392033242|-966.51392033242|-966.51392033242|-967.23771977582|-979.16443555344|-979.16443555344|-989.64382677595|-996.13760090449|-1016.941755725|-1017.5799114062|-1017.5799114062|-1017.5799114062|-1017.5799114062|-1023.496427397|-1023.496427397|-1023.496427397|-1023.496427397|-1023.496427397|-1023.496427397|-1023.496427397|-1023.496427397|-1023.496427397|-1023.496427397||-1023.496427397|-1023.496427397|-1023.496427397|-1023.496427397|-1023.496427397|-1023.496427397|-1023.496427397|-1023.496427397|-1023.496427397|-1023.496427397|-1065.762730338|-1145.8030106512|1046.0796104519||1046.0796104519|1037.171789391|1002.4130993233|986.56864113988|986.56864113988|985.7711972344|985.7711972344|985.7711972344|985.7711972344|985.7711972344|985.7711972344|985.7711972344|985.7711972344|985.7711972344|985.7711972344|985.7711972344|985.7711972344|978.71799692711||-1042.8764163544|-1042.8764163544|-1042.8764163544|-1060.5241018025|1010.7084406267|1010.7084406267|1010.7084406267|1010.7084406267|1010.7084406267|1010.7084406267|1010.7084406267|1010.7084406267|1003.8427118074|998.88297754||998.88297754|980.55655355281|980.55655355281|980.55655355281|977.06694588863|977.06694588863|977.06694588863|963.96327320958|948.51474801065|938.79973221886|937.91636574123|933.2298270834|933.2298270834|933.2298270834|933.2298270834|933.2298270834|933.2298270834|933.2298270834|933.2298270834|933.2298270834|933.2298270834|933.2298270834|933.2298270834|933.2298270834|933.2298270834||932.63847222515|932.63847222515|932.63847222515|932.63847222515|932.63847222515|932.63847222515|932.63847222515|927.96499151862|922.29441806648|908.82711158487|908.82711158487|908.82711158487|908.82711158487|899.43014839726|884.0112576864|874.32917927613|873.82974141745|873.82974141745||873.82974141745|873.82974141745|873.82974141745|873.82974141745|873.82974141745|873.82974141745|873.82974141745|873.82974141745|873.82974141745|873.82974141745|867.01641393931|865.84042534598|859.91160609731|855.69347615378|855.69347615378|855.69347615378|854.59273025876|841.62988420414|841.62988420414|841.62988420414|841.62988420414|839.97208813481|836.99119683164|831.89023633421|827.19708621268|827.19708621268|827.19708621268|827.19708621268|823.70232308927|823.70232308927|823.70232308927|823.70232308927|823.70232308927|823.70232308927|823.70232308927|823.70232308927|823.70232308927|820.55813676586|820.059428106|820.059428106|816.17714234|814.20017572839|814.20017572839|806.72241747599|791.86437658282|791.86437658282|791.86437658282|791.86437658282|780.84930731425|772.44367479361||||770.11564789334|770.11564789334|768.29516432593|752.99462702882|743.06198785566|743.06198785566|743.06198785566|743.06198785566|743.06198785566|743.06198785566|743.06198785566|743.06198785566|743.06198785566|743.06198785566|742.84665317295|733.66357727942|733.66357727942|733.66357727942|733.66357727942|733.66357727942|733.66357727942|-769.33724389712|-769.33724389712|-769.33724389712|-769.33724389712|-769.33724389712|-769.33724389712|-769.33724389712|-769.33724389712|-769.33724389712||-769.33724389712|-780.62005419398|-780.62005419398|-782.01858542466|-782.01858542466|752.61648089895|752.61648089895|752.61648089895|732.12942322106|723.03269246784|722.70299163094|715.70422298589|715.70422298589|715.70422298589|715.70422298589|715.70422298589|707.83802553988|
04752|44115|/equities/shin-etsu-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|5547.2642710767|5534.5104726059|5534.5104726059|5534.5104726059|5534.5104726059|5533.1783028955|5502.1700659818|5502.1700659818|5502.1700659818|5502.1700659818|5502.1700659818|5502.1700659818|5502.1700659818|5502.1700659818|5502.1700659818|5502.1700659818|5502.1700659818|5502.1700659818|5502.1700659818|5433.2445177576|-5915.034269194|-5915.034269194|-5915.034269194|-5981.4929249309||5563.5766358878|5563.5766358878||||5563.5766358878|5551.6962620976|5490.9958467751|5462.6862305865|5462.6862305865|5405.0958117628|5285.8286797365|5245.3096441516|5173.2724885482|5173.2724885482|5173.2724885482|-5227.2544944907|-5227.2544944907|-5227.2544944907|-5227.2544944907|-5227.2544944907|4985.7133470824|4985.7133470824|4985.7133470824|4985.7133470824|4985.7133470824|4985.7133470824|4985.7133470824|4985.7133470824|4985.7133470824|4985.7133470824||4920.8756475754|4920.8756475754|4920.8756475754|4916.3618306393|4798.235367377|4689.9281859744|4563.2199826845|4563.2199826845|4542.3641761537|4542.3641761537|4541.6490756566|4541.6490756566|4541.6490756566||4466.3323062851|4323.8692292057|4172.7991435619|4123.0362651454|-4463.3173613691|-4463.3173613691|-4470.6263720607|-4470.6263720607|-4478.4181911785|4274.2936888977|4274.2936888977|4274.2936888977|4274.2936888977|4274.2936888977|4274.2936888977|4215.4374321085|-4452.1622345704|-4452.1622345704||-4452.1622345704|-4452.1622345704|-4452.1622345704|-4549.6247050782|-4555.7959321953|-4555.7959321953|-4590.8288135503|-4665.6986817226|-4717.7207574695|-4723.3563971884|-4732.2848857648|-4754.4832064054|4569.2201489269|4569.2201489269||4569.2201489269|4569.2201489269|4569.2201489269|4569.2201489269|4569.2201489269|4569.2201489269|4569.2201489269|4569.2201489269|4526.1334988077|-4714.290318926|-4714.290318926|-4714.290318926|-4714.290318926|-4714.290318926|-4714.290318926|-4714.290318926|-4747.4766330224|-4747.4766330224|-4747.4766330224|-4747.4766330224|-4773.918481136|-4783.0536804148|-4783.0536804148|-4804.5044664149|-4804.5044664149||-4804.5044664149|-4804.5044664149|-4805.6515322734|-4805.6515322734|-4805.6515322734|-4805.6515322734|-4805.6515322734|-4805.6515322734|-4805.6515322734|-4805.6515322734|-4825.6639674532|-4825.6639674532|-4825.6639674532|-4829.704113661|-4829.704113661|-4829.704113661|-4829.704113661|-4829.704113661||-4829.704113661|-4829.704113661|-4829.704113661|-4890.9927329148|-4890.9927329148|-4936.9363699053|4598.8828945057|4598.8828945057|4598.8828945057|4583.6476605619|4544.608518197|4544.608518197|4544.608518197|4544.608518197|4544.608518197|4544.608518197|4544.608518197|4544.608518197|4544.608518197|4544.608518197|4544.608518197|4531.2872424411|4524.930269379|4368.0891881989|4310.4479320209|4310.4479320209|4310.4479320209|4310.4479320209|4276.8865911343|4230.651767927|4202.9948058849|4202.9948058849|4202.9948058849|4202.9948058849|4202.9948058849|4137.994228761|4086.9173234033|4086.9173234033|4086.9173234033|4041.5748037815|4010.2497819794|3891.4997577549|-4113.704452587|-4113.704452587|-4113.704452587|-4113.704452587|-4113.704452587|-4113.704452587|-4113.704452587|-4113.704452587||||-4113.704452587|-4113.704452587|-4113.704452587|-4196.1677492855|-4196.1677492855|-4196.1677492855|-4196.1677492855|-4196.1677492855|-4196.1677492855|-4196.1677492855|-4196.1677492855|-4196.1677492855|-4196.1677492855|-4196.1677492855|-4196.1677492855|-4196.1677492855|-4196.1677492855|-4196.1677492855|-4226.186388095|4034.0940586877|4034.0940586877|4034.0940586877|4034.0940586877|3996.5384982285|3996.5384982285|3996.5384982285|3996.5384982285|3971.5983313651|3944.9132838847|3944.9132838847||3944.9132838847|3944.9132838847|3944.9132838847|3944.9132838847|3944.9132838847|3944.9132838847|3944.9132838847|3944.9132838847|3886.7386220799|3886.7386220799|3832.931802311|3752.0866670198|3752.0866670198|3752.0866670198|3752.0866670198|3752.0866670198|3752.0866670198|
04753|946234|/equities/shinko-electric-ind-co-ltd|TOPIX500|5313.3873979636|5313.3873979636|5313.3873979636|5313.3873979636|5313.3873979636|5313.3873979636|5313.3873979636|5313.3873979636|5313.3873979636|5313.3873979636|5313.3873979636|5313.3873979636|5292.175799955|5292.175799955|5279.1239699084|5279.1239699084|5279.1239699084|5279.1239699084|5279.1239699084|5279.1239699084|5279.1239699084|5279.1239699084|5279.1239699084|5260.3599665648||5225.8444072943|5208.5609966596||||5208.5609966596|5173.1788851773|5114.9406258825|5114.9406258825|5114.9406258825|5114.9406258825|5114.9406258825|5099.6562509805|5086.9268928864|5086.9268928864|5086.9268928864|5086.9268928864|5086.9268928864|5053.7580318636|5053.7580318636|5053.7580318636|5053.7580318636|5053.7580318636|5053.7580318636|5053.7580318636|5053.7580318636|5045.9533687373|5015.8412113052|5015.8412113052|5015.8412113052|5015.8412113052||4936.0694106677|4936.0694106677|4936.0694106677|4936.0694106677|4936.0694106677|-5503.3834495795|-5503.3834495795|-5503.3834495795|-5503.3834495795|-5503.3834495795|-5503.3834495795|-5503.3834495795|-5503.3834495795||-5503.3834495795|-5503.3834495795|-5503.3834495795|-5713.3704995328|-5905.3458161883|-5905.3458161883|-5905.3458161883|-5905.3458161883|-5905.3458161883|-5905.3458161883|-5905.3458161883|-5905.3458161883|-5905.3458161883|-5905.3458161883|-5905.3458161883|-5905.3458161883|-5905.3458161883|-5905.3458161883||-5905.3458161883|-5905.3458161883|-5905.3458161883|-6072.9397957648|5678.8447336519|5678.8447336519|5678.8447336519|5678.8447336519|5678.8447336519|5678.8447336519|5678.8447336519|5678.8447336519|5678.8447336519|5678.8447336519||5678.8447336519|5678.8447336519|5678.8447336519|5678.8447336519|5678.8447336519|5678.8447336519|5678.8447336519|5678.8447336519|5591.0812532948|5591.0812532948|5591.0812532948|5566.8680592164|5556.4645102405|5538.2645332121|5538.2645332121|5538.2645332121|5538.2645332121|5502.9559389219|5502.9559389219|5502.9559389219|5502.9559389219|5502.9559389219|5502.9559389219|5502.9559389219|5502.9559389219||5502.9559389219|5502.9559389219|5502.9559389219|5502.9559389219|5502.9559389219|5461.395487691|-6033.7372539385|-6033.7372539385|-6033.7372539385|-6033.7372539385|-6051.3747265983|-6181.0274739981|-6220.0239698191|-6220.0239698191|-6220.0239698191|-6238.9562770262|-6238.9562770262|-6238.9562770262||-6238.9562770262|-6238.9562770262|-6238.9562770262|5671.1144692946|5671.1144692946|5671.1144692946|5671.1144692946|5671.1144692946|5488.6271881052|5332.6413201169|5212.4903556854|5184.4337285393|5165.143105377|5165.143105377|5165.143105377|5165.143105377|5165.143105377|5165.143105377|5165.143105377|5165.143105377|5165.143105377|5165.143105377|5165.143105377|5165.143105377|4904.1590059744|4838.5151839564|4838.5151839564|4838.5151839564|4838.5151839564|4838.5151839564|4808.0168710626|4760.659001772|4760.659001772|4760.659001772|4760.659001772|4739.62111308|4533.1901256445|4382.2932870667|4382.2932870667|4382.2932870667|4382.2932870667|4312.5480967408|4078.942329712|3941.6025885689|3847.6139872988|3837.3488747764|3763.443194196|3654.1035491067|3632.3327985165|3632.3327985165||||3632.3327985165|3632.3327985165|3520.0919983517|-3925.175557387|-3993.8061748745|3765.2261028985|3765.2261028985|3765.2261028985|3765.2261028985|3765.2261028985|3765.2261028985|3765.2261028985|3765.2261028985|3765.2261028985|3765.2261028985|3765.2261028985|3658.9325492359|3658.9325492359|3658.9325492359|3658.9325492359|3658.9325492359|3658.9325492359|3652.5178653837|3652.5178653837|3652.5178653837|3652.5178653837|3652.5178653837|3652.5178653837|3652.5178653837|3652.5178653837||3652.5178653837|3652.5178653837|3652.5178653837|3652.5178653837|3652.5178653837|3652.5178653837|3652.5178653837|3652.5178653837|3609.4642948708|3606.9929566306|3606.9929566306|-3899.3475242457|-3899.3475242457|-3899.3475242457|-3899.3475242457|-3899.3475242457|-3899.3475242457|
04754|44277|/equities/shinsei-bank,-ltd.|NIKKE225/TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-2816.6782265575|-2822.9758072861|-2825.6397858734|-2829.1553176372|-2831.2836862635|-2833.1485402928|-2834.4675206413||-2834.4675206413|-2834.4675206413|-2834.4675206413|-2835.7315069646|-2835.7315069646|-2837.4238966273|-2840.4154406971|-2846.4893785523|-2852.5993095025|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317||2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2800.7603062317|2792.6330089743|2792.6330089743|2792.6330089743|2792.6330089743|2792.6330089743|2792.6330089743|2792.6330089743|2792.6330089743|2792.6330089743||2792.6330089743|2792.6330089743|2792.6330089743|2792.6330089743|2792.6330089743|2792.6330089743|2792.6330089743|2792.6330089743|2787.2311210825|2786.8401345361|2784.794593929|2782.2747964168|2782.2747964168|2782.2747964168|2782.2747964168|2779.9166307582|2779.9166307582|2779.9166307582|2779.9166307582|2779.9166307582|2779.9166307582|2778.9629230647|2775.9542260058|2775.9542260058|2767.4157111182|2767.4157111182|2764.3507901313|2762.0645269291|2762.0645269291|2762.0645269291|2760.7383632546|2753.9315147273|2748.1461274748|2741.6068083054|2739.6742314504|2732.9158127227|2724.2397919141|2716.5442132379|2711.8824591532|2706.3693990591|2698.2993322879|2685.7770358754|2675.6967065282|2663.107451698|2659.6749463311|2362.861051479|2351.73936831|2351.73936831|2351.73936831|2351.73936831||||2351.73936831|2351.73936831|2351.73936831|2351.73936831|2351.73936831|2351.73936831|2351.73936831|2351.73936831|2351.73936831|2321.6226769259|2321.6226769259|-2442.7471617034|-2442.7471617034|-2442.7471617034|-2442.7471617034|-2442.7471617034|-2442.7471617034|-2442.7471617034|-2442.7471617034|-2442.7471617034|-2442.7471617034|-2442.7471617034|-2442.7471617034|-2442.7471617034|-2455.1969390389|-2455.1969390389|-2455.1969390389|-2455.1969390389|-2458.9845620399|-2458.9845620399||-2458.9845620399|-2458.9845620399|-2458.9845620399|-2477.1969901727|-2477.1969901727|2380.7750477741|2380.7750477741|2380.7750477741|2365.7461162652|2365.7461162652|2365.7461162652|2365.7461162652|2365.7461162652|2365.7461162652|2350.884573628|2345.1495262533|2317.4197246591|
04755|44170|/equities/shionogi---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-7402.0414071386|-7402.0414071386|-7402.0414071386|-7402.0414071386|-7402.0414071386|-7447.9153323484|-7447.9153323484|-7447.9153323484|-7447.9153323484|-7447.9153323484|-7447.9153323484|7115.0715605646|7115.0715605646|7115.0715605646|7049.0795117384|6998.3478471523|6998.3478471523|6998.3478471523|6998.3478471523|6998.3478471523|6998.3478471523|6913.7198301692|6771.0220335213|-7073.6490115511||-7073.6490115511|-7073.6490115511||||-7073.6490115511|-7114.2766795012|-7129.3477524707|-7129.3477524707|-7145.9231511984|-7145.9231511984|-7224.0257235537|6936.1294624663|6936.1294624663|6936.1294624663|6936.1294624663|6936.1294624663|6936.1294624663|6936.1294624663|6875.6438471847|6846.1044782857|6846.1044782857|6846.1044782857|6846.1044782857|6846.1044782857|6846.1044782857|6846.1044782857|6846.1044782857|6846.1044782857|6846.1044782857|6846.1044782857||6846.1044782857|6846.1044782857|6846.1044782857|6807.8956684884|6807.8956684884|6807.8956684884|6807.8956684884|6807.8956684884|6758.2605691687|6758.2605691687|6758.2605691687|6758.2605691687|6758.2605691687||6748.1228546319|6686.1027123815|6686.1027123815|6686.1027123815|6686.1027123815|6686.1027123815|6686.1027123815|6686.1027123815|6686.1027123815|6686.1027123815|6686.1027123815|6647.3919026461|6486.5465584957|6480.1068623403|6480.1068623403|6434.6187359337|-6708.1019113951|-6708.1019113951||-6708.1019113951|-6708.1019113951|-6730.1132348834|-6832.4519304521|6545.1247384304|6545.1247384304|6545.1247384304|6545.1247384304|6545.1247384304|6545.1247384304|6545.1247384304|6545.1247384304|6545.1247384304|6517.5830427004||6493.7589363338|6434.8432625931|6420.5480695479|6361.9978550532|6302.7918015887|6302.7918015887|6302.7918015887|6302.7918015887|6302.7918015887|6302.7918015887|6302.7918015887|6302.7918015887|6302.7918015887|6267.879779543|6219.9775328256|6127.2528142506|6114.5405114205|6114.5405114205|6107.8227904673|6059.9142116303|6040.249871514|6040.249871514|6040.249871514|6040.249871514|6040.249871514||5972.5554127933|5933.3949031037|5867.7721145596|5860.2429729609|5860.2429729609|5860.2429729609|5860.2429729609|5821.8255255121|-6051.169058687|-6051.169058687|-6051.169058687|-6051.169058687|-6051.169058687|-6051.169058687|-6051.169058687|-6051.169058687|-6051.169058687|-6051.169058687||-6051.169058687|-6051.169058687|-6051.169058687|-6051.169058687|-6102.4100652078|-6149.1778502309|-6221.7531669232|-6248.5035188035|-6270.1150208928|-6351.1833565476|-6352.7037294973|-6396.9464498174|-6396.9464498174|-6396.9464498174|-6396.9464498174|-6396.9464498174|-6396.9464498174|-6396.9464498174|-6396.9464498174|-6397.9230103031|-6397.9230103031|-6397.9230103031|-6397.9230103031|-6397.9230103031|-6397.9230103031|-6397.9230103031|-6397.9230103031|-6397.9230103031|-6397.9230103031|-6397.9230103031|-6397.9230103031|-6397.9230103031|-6397.9230103031|-6397.9230103031|-6397.9230103031|-6397.9230103031|-6397.9230103031|-6397.9230103031|-6397.9230103031|-6397.9230103031|-6397.9230103031|-6397.9230103031|-6397.9230103031|-6397.9230103031|-6397.9230103031|-6397.9230103031|-6402.4144558923|-6420.0716176582|6047.6982026021|5970.1646695578||||5948.4709062081|5948.4709062081|5948.4709062081|5948.4709062081|5948.4709062081|5948.4709062081|5948.4709062081|5948.4709062081|5948.4709062081|5948.4709062081|5948.4709062081|5902.4676735646|-6107.1701765912|-6107.1701765912|-6107.1701765912|-6107.1701765912|-6107.1701765912|-6107.1701765912|-6107.1701765912|-6107.1701765912|-6107.1701765912|-6107.1701765912|-6107.1701765912|-6107.1701765912|-6107.1701765912|-6107.1701765912|-6107.1701765912|-6107.1701765912|-6136.855751768|-6143.403904539||-6143.403904539|-6143.403904539|-6143.403904539|-6228.2821161544|-6232.3690179493|6006.0232949941|6006.0232949941|6006.0232949941|-6223.3568646479|-6223.3568646479|-6223.3568646479|-6223.3568646479|-6223.3568646479|-6251.2298496088|-6319.4622764957|-6319.4622764957|-6319.4622764957|
04756|946119|/equities/ship-healthcare-holdings-inc|TOPIX500|-2284.7575840445|-2328.2028711605|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2365.9588216735|-2394.6209129705|2247.1515815054|2247.1515815054|2247.1515815054|2247.1515815054|2247.1515815054|2247.1515815054||2247.1515815054|2247.1515815054||||2247.1515815054|2226.029535006|2181.4217055622|2124.1965500768|2124.1965500768|2093.6628334187|2070.1253704652|2049.9726338503|-2195.5311559369|-2195.5311559369|-2195.5311559369|-2195.5311559369|-2195.5311559369|-2195.5311559369|-2195.5311559369|-2195.5311559369|-2195.5311559369|-2195.5311559369|-2195.5311559369|-2195.5311559369|-2195.5311559369|-2195.5311559369|-2195.5311559369|-2195.5311559369|-2232.2290621521|-2260.4767357245||-2290.1934700877|-2290.1934700877|-2290.1934700877|-2290.1934700877|-2330.5284226169|-2330.5284226169|-2330.5284226169|-2368.3093584632|2236.2109656327|2236.2109656327|2236.2109656327|2236.2109656327|2236.2109656327||2236.2109656327|2212.4010729252|2156.2511921391|2135.6819815431|2135.6819815431|2135.6819815431|2135.6819815431|2135.6819815431|2135.6819815431|2135.6819815431|2135.6819815431|2135.6819815431|2135.6819815431|2135.6819815431|2135.6819815431|2135.6819815431|2135.6819815431|2114.7299794924||-2280.5686152368|-2280.5686152368|-2280.5686152368|-2315.1040169298|-2358.1736193289|-2358.1736193289|-2358.1736193289|-2358.1736193289|-2358.1736193289|-2358.1736193289|-2370.248465921|-2416.3316288011|-2437.5906986679|-2456.6285540754||-2465.6150600838|-2470.2389556486|2369.1587217293|2369.1587217293|2369.1587217293|2369.1587217293|2369.1587217293|2369.1587217293|2369.1587217293|2369.1587217293|2369.1587217293|2369.1587217293|2359.4891626288|2359.4891626288|2337.7657362542|2322.7683238909|2322.7683238909|2322.7683238909|2322.7683238909|2322.7683238909|2322.7683238909|2322.7683238909|2322.7683238909|2317.0481376566|2310.8868196184||2288.0409106871|2228.7399007635|-2293.7611100638|-2293.7611100638|-2293.7611100638|-2331.1512334042|-2356.8971321509|-2356.8971321509|-2356.8971321509|-2356.8971321509|-2360.1912579455|-2373.1338730783|-2373.1338730783|-2373.1338730783|-2373.1338730783|-2373.1338730783|-2373.1338730783|-2373.1338730783||-2373.1338730783|-2386.7598589758|-2399.6776210843|-2428.2645693886|-2428.2645693886|-2428.2645693886|-2446.5717437651|-2457.3297152945|-2477.4010702891|-2477.4010702891|-2477.4010702891|-2477.4010702891|-2477.4010702891|-2477.4010702891|-2477.4010702891|-2477.4010702891|-2477.4010702891|-2477.4010702891|-2477.4010702891|-2477.4010702891|-2477.4010702891|-2477.4010702891|-2487.2257882248|-2487.2257882248|-2487.2257882248|-2487.2257882248|-2487.2257882248|-2487.2257882248|-2487.2257882248|-2487.2257882248|-2487.2257882248|-2487.2257882248|-2487.2257882248|-2510.3636558689|-2510.3636558689|-2510.3636558689|-2510.3636558689|-2510.3636558689|-2510.3636558689|-2510.3636558689|-2525.9040620766|2410.8243318565|2410.8243318565|2410.8243318565|2409.1937020628|-2476.8615250256|-2476.8615250256|-2476.8615250256|-2476.8615250256|-2476.8615250256||||-2476.8615250256|-2476.8615250256|-2476.8615250256|-2476.8615250256|-2480.5273967774|-2480.5273967774|-2480.5273967774|-2480.5273967774|-2486.4193297526|-2486.6233489989|-2486.6233489989|-2486.6233489989|-2486.6233489989|-2486.6233489989|-2486.6233489989|-2486.6233489989|-2486.6233489989|-2486.6233489989|-2486.6233489989|-2486.6233489989|-2486.6233489989|-2486.6233489989|-2486.6233489989|-2486.6233489989|-2486.6233489989|-2486.6233489989|-2486.6233489989|-2486.6233489989|-2486.6233489989|-2486.6233489989||-2486.6233489989|-2486.6233489989|-2486.6233489989|-2486.6233489989|-2486.6233489989|-2512.9559358514|-2512.9559358514|-2512.9559358514|-2512.9559358514|-2512.9559358514|-2512.9559358514|-2512.9559358514|-2512.9559358514|-2544.5065953904|-2569.5234910991|-2569.5234910991|-2569.5234910991|
04757|44215|/equities/shiseido-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|4004.5884510736|4004.5884510736|4004.5884510736|4004.5884510736|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129||3948.074477129|3948.074477129||||3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3948.074477129|3822.8049745878|-4108.7668425731|-4108.7668425731|-4108.7668425731|-4108.7668425731|-4147.278679695|-4147.278679695|-4147.278679695|-4147.278679695|-4147.278679695|-4296.5874218833|-4355.4532536123|-4355.4532536123|-4355.4532536123|-4367.4480595692|-4443.2756217435|-4576.9729130484|-4616.6365700537|-4708.8184111708|-4748.1315679676||-4779.4957629229|-4779.4957629229|-4800.9952921366|-4815.4947690407|-4822.4914527307|-4822.4914527307|-4822.4914527307|-4880.0460585896|-5074.3232220855|-5074.3232220855|-5074.3232220855|-5074.3232220855|-5074.3232220855||-5074.3232220855|-5074.3232220855|-5074.3232220855|-5074.3232220855|-5074.3232220855|-5074.3232220855|-5074.3232220855|-5074.3232220855|-5074.3232220855|-5074.3232220855|-5196.1924689839|-5230.4360766488|-5250.0400851653|-5286.1556501837|-5363.1729446486|-5438.6921607206|-5479.4912896896|-5502.0166720682||-5502.0166720682|-5502.0166720682|-5502.0166720682|-5502.0166720682|-5546.1792483789|-5546.1792483789|-5546.1792483789|-5618.1436093099|-5675.0414929752|-5675.0414929752|-5738.5461033058|-5837.2734481176|-5924.1927201306|-5942.2950314443||-5942.2950314443|-5942.2950314443|-5942.2950314443|-5960.2167016048|-5987.6296684498|-6040.3662982775|-6182.6847758639|-6237.6527728902|-6237.6527728902|-6237.6527728902|-6237.6527728902|-6237.6527728902|-6247.0264374351|-6247.0264374351|-6247.0264374351|-6393.3627082612|-6400.2046752555|-6400.2046752555|-6400.2046752555|-6409.5607502838|-6504.4008336487|6109.9245791057|6109.9245791057|6109.9245791057|6109.9245791057||6065.5241717355|6065.5241717355|-6330.9387218992|-6330.9387218992|-6330.9387218992|-6338.7652465547|-6419.0724961718|-6494.5171415252|-6494.5171415252|-6494.5171415252|-6527.8575329563|-6527.8575329563|-6527.8575329563|-6609.2130036498|-6609.2130036498|-6629.2074119133|-6629.2074119133|-6658.3031962406||-6658.3031962406|-6658.3031962406|-6658.3031962406|-6658.3031962406|-6658.3031962406|-6726.3924402673|-6785.1027114081|-6890.2252348979|-6918.0280387755|-6928.5839984882|-6928.5839984882|-7032.7395043065|-7032.7395043065|-7066.3216714516|6631.1902959094|6631.1902959094|6631.1902959094|6631.1902959094|6631.1902959094|6631.1902959094|6489.2669954549|6411.5188838387|6351.9654264875|-6703.7367812419|-6703.7367812419|-6703.7367812419|-6703.7367812419|-6703.7367812419|-6703.7367812419|-6703.7367812419|-6703.7367812419|-6703.7367812419|-6834.6519791577|-6901.4466435085|-6946.7429952106|-6946.7429952106|-6946.7429952106|-7128.2144391229|6605.9284009746|6546.2325937958|-6903.8966641335|-6903.8966641335|-6903.8966641335|-6903.8966641335|-6903.8966641335|-6903.8966641335|-6940.829626815|-7019.2958355741|-7019.2958355741|-7019.7731506379||||6605.8631659579|6541.903517731|6473.8874455638|6473.8874455638|6473.8874455638|6473.8874455638|6473.8874455638|6436.3749395154|6368.361043906|6337.1416611888|6337.1416611888|6337.1416611888|6337.1416611888|6131.768512432|6099.7661921681|6099.7661921681|6099.7661921681|6099.7661921681|6099.7661921681|6099.7661921681|6071.629102409|5925.53233601|-6186.5452591923|-6186.5452591923|-6186.5452591923|-6186.5452591923|-6186.5452591923|-6186.5452591923|-6186.5452591923|-6186.5452591923||-6186.5452591923|-6186.5452591923|-6186.5452591923|-6295.8836213248|-6357.8151348053|-6435.2945942281|-6463.1402290326|-6463.1402290326|-6463.1402290326|-6463.1402290326|-6463.1402290326|-6463.1402290326|-6463.1402290326|-6463.1402290326|-6463.1402290326|-6463.1402290326|-6463.1402290326|
04758|44322|/equities/the-shizuoka-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1339.6948836128|1339.6948836128|1339.6948836128|1339.6948836128|1339.6948836128|1331.5776484587|1274.9751649541|1258.6144726483|1258.6144726483|1258.6144726483|1258.6144726483|1258.6144726483|1215.1271918315|1208.0857687017|1198.2064096685|1196.6450314682|1196.6450314682|1196.6450314682|1196.6450314682|1196.6450314682|1196.6450314682|1190.7444794092|1176.3697276656|1176.3697276656||1173.9385862951|1126.9039847724||||-1216.4307161616|-1216.4307161616|-1216.4307161616|-1216.4307161616|-1216.4307161616|-1216.4307161616|-1218.9785735129|-1235.3373039032|-1236.4904986459|-1236.4904986459|-1263.7116651621|-1282.5576892073|-1282.5576892073|-1282.5576892073|-1282.5576892073|-1282.5576892073|-1282.5576892073|-1282.5576892073|-1282.5576892073|-1283.0085435637|-1289.316103165|-1289.316103165|-1294.4067812945|-1302.9910344275|-1302.9910344275|-1302.9910344275||-1302.9910344275|-1302.9910344275|-1302.9910344275|-1302.9910344275|-1309.7457123334|-1309.7457123334|-1309.7457123334|-1309.7457123334|-1309.7457123334|-1309.7457123334|-1309.7457123334|1205.9298119776|1205.9298119776||1205.9298119776|1203.2553466418|1193.7643127606|1193.7643127606|1193.7643127606|1193.7643127606|1193.7643127606|1193.7643127606|1193.7643127606|1193.7643127606|1193.7643127606|1193.7643127606|1193.7643127606|1193.7643127606|1193.7643127606|1193.7643127606|1185.2936808451|1173.1874231612||-1284.808554843|-1284.808554843|-1284.808554843|1213.6050821675|1213.6050821675|1213.6050821675|1213.6050821675|1213.6050821675|1213.6050821675|1213.6050821675|1213.6050821675|1213.6050821675|1213.6050821675|1213.6050821675||1213.6050821675|1213.6050821675|1190.6723135194|1187.0525705771|1185.6973006413|1168.5738279522|1168.5738279522|1164.1098088358|1150.5386764842|1145.3207516491|1133.5508351656|1128.1120390729|1119.7355989699|1112.6272826789|1112.6272826789|1102.2744230604|1102.2744230604|1102.196329179|1102.196329179|1102.196329179|1102.196329179|1102.196329179|1102.196329179|1102.196329179|1102.196329179||1102.196329179|1102.196329179|1102.196329179|1102.196329179|1102.196329179|1102.196329179|1102.196329179|1102.196329179|1102.196329179|1063.74592131|1047.5510236778|1031.1308934294|1031.1308934294|1027.4673730062|1027.4673730062|1027.4673730062|1027.4673730062|1016.9637477847||1009.7345648624|1009.7345648624|1009.7345648624|997.52845492229|997.52845492229|997.52845492229|997.52845492229|997.52845492229|997.52845492229|994.33393301849|994.33393301849|994.33393301849|994.33393301849|994.33393301849|994.33393301849|994.33393301849|994.33393301849|992.4640786001|992.4640786001|992.4640786001|992.4640786001|992.4640786001|992.4640786001|992.4640786001|992.4640786001|992.4640786001|992.4640786001|992.4640786001|992.4640786001|992.4640786001|987.91648233432|987.91648233432|987.91648233432|987.91648233432|987.91648233432|987.91648233432|987.91648233432|987.91648233432|987.91648233432|987.91648233432|987.91648233432|987.91648233432|987.91648233432|987.91648233432|987.91648233432|968.84359716642|968.84359716642|-1024.1355206797|-1024.1355206797|-1024.1355206797||||-1024.1355206797|-1024.1355206797|-1024.1355206797|-1024.1355206797|-1024.1355206797|-1024.1355206797|-1024.1355206797|-1024.1355206797|-1024.1355206797|-1024.1355206797|-1024.1355206797|-1024.1355206797|-1024.1355206797|-1024.1355206797|-1024.1355206797|-1024.1355206797|-1024.1355206797|-1024.1355206797|-1024.1355206797|-1024.1355206797|-1024.1355206797|-1024.1355206797|-1024.1355206797|-1024.1355206797|-1024.1355206797|-1024.1355206797|-1024.1355206797|-1024.1355206797|-1028.2616896441|-1029.980322579||-1029.980322579|-1029.980322579|-1029.980322579|-1064.0127439247|-1064.0127439247|-1107.5697154719|1052.802820405|1052.802820405|1038.2809115612|1037.1675781974|1037.1675781974|1037.1675781974|1037.1675781974|1037.1675781974|1037.1675781974|1037.1675781974|1037.1675781974|
04759|949826|/equities/sho-bond-holdings|TOPIX500|-6651.5401397824|-6744.4334886471|-6779.0927651635|-6798.2225859581|-6798.2225859581|-6798.2225859581|-6803.025095509|-6837.539225664|-6837.539225664|-6837.539225664|-6890.0991396266|6563.9133638387|6563.9133638387|6563.9133638387|6563.9133638387|6563.9133638387|6563.9133638387|6563.9133638387|6563.9133638387|6511.0148487097|6486.4609430108|6348.2343811231|6199.3084789068|6199.3084789068||6199.3084789068|6176.6205321187||||5974.1894801319|5930.0994223688|5922.7215804098|5916.9710869256|5916.9710869256|5803.4678743618|-6096.4306898921|-6096.4306898921|-6096.4306898921|-6096.4306898921|-6129.4785443245|-6148.8006720056|-6148.8006720056|-6164.7120179015|-6164.7120179015|-6164.7120179015|-6164.7120179015|-6164.7120179015|-6164.7120179015|5927.7788040591|5927.7788040591|5927.7788040591|5927.7788040591|5927.7788040591|5927.7788040591|5927.7788040591||5927.7788040591|5927.7788040591|5927.7788040591|5927.7788040591|5927.7788040591|5927.7788040591|5927.7788040591|5927.7788040591|5686.273115839|5686.273115839|5686.273115839|5686.273115839|5686.273115839||5686.273115839|5686.273115839|5605.6923509322|-5842.3828076137|-5842.3828076137|-5842.3828076137|-5842.3828076137|-5842.3828076137|-5865.2417430479|-5865.2417430479|-5865.2417430479|-5865.2417430479|-5897.8241589421|-5903.5823988245|-5972.0359986939|-5976.3745386486|-5976.3745386486|-5976.3745386486||-5976.3745386486|-5976.3745386486|-5976.3745386486|-6029.3605984984|5806.1139851489|5806.1139851489|5806.1139851489|5806.1139851489|5806.1139851489|5806.1139851489|5806.1139851489|5806.1139851489|5806.1139851489|5806.1139851489||5806.1139851489|5806.1139851489|5806.1139851489|5806.1139851489|5806.1139851489|5806.1139851489|5806.1139851489|5794.0710946099|5748.9678828999|5735.742092111|5709.1433762393|5709.1433762393|5709.1433762393|5709.1433762393|5709.1433762393|5709.1433762393|5709.1433762393|5709.1433762393|5709.1433762393|5709.1433762393|5709.1433762393|5709.1433762393|5709.1433762393|5709.1433762393|5709.1433762393||5617.6863871595|5617.6863871595|5617.6863871595|5573.7626523995|5546.4465819227|5546.4465819227|5546.4465819227|5546.4465819227|5498.4406465808|-5768.1397579021|-5768.1397579021|-5768.1397579021|-5768.1397579021|-5768.1397579021|-5768.1397579021|-5768.1397579021|-5768.1397579021|-5768.1397579021||-5768.1397579021|-5768.1397579021|-5768.1397579021|-5768.1397579021|-5768.1397579021|-5768.1397579021|-5768.1397579021|-5817.7108421134|-5862.4442293569|-5862.4442293569|-5862.4442293569|-5862.4442293569|-5862.4442293569|-5862.4442293569|-5862.4442293569|-5862.4442293569|-5862.4442293569|-5862.4442293569|-5862.4442293569|-5862.4442293569|-5862.4442293569|-5862.4442293569|-5862.4442293569|-5862.4442293569|-5862.4442293569|-5862.4442293569|-5862.4442293569|-5862.4442293569|-5862.4442293569|-5862.4442293569|-5862.4442293569|-5862.4442293569|-5862.4442293569|-5862.4442293569|-5862.4442293569|-5862.4442293569|-5908.2713659522|5644.7764129883|5644.7764129883|5644.7764129883|5644.7764129883|5644.7764129883|5644.7764129883|5644.7764129883|5644.7764129883|5644.7764129883|5644.7764129883|5644.7764129883|5644.7764129883|5599.3572194627||||5599.3572194627|5599.3572194627|5579.285799403|5509.5484216776|5509.5484216776|5509.5484216776|5468.3871351974|5423.2079279971|5351.8976977745|5285.9974419717|-5503.4828033138|-5503.4828033138|-5503.4828033138|-5503.4828033138|-5503.4828033138|-5503.4828033138|-5503.4828033138|-5522.2031147931|-5527.6022461773|-5527.6022461773|-5527.6022461773|-5527.6022461773|-5527.6022461773|-5527.6022461773|-5527.6022461773|-5527.6022461773|-5527.6022461773|-5527.6022461773|-5527.6022461773|-5547.3358290859||-5580.9286989843|-5584.4181468942|-5584.4181468942|-5603.2322801163|-5603.2322801163|5353.5222494975|5353.5222494975|5353.5222494975|5295.5802772195|5253.9780857994|-5474.9238040851|-5474.9238040851|-5474.9238040851|-5474.9238040851|-5474.9238040851|-5474.9238040851|-5474.9238040851|
04760|952951|/equities/shochiku-co-ltd|TOPIX500|9683.0323159364|9683.0323159364|9683.0323159364|9683.0323159364|9683.0323159364|9683.0323159364|9566.5326693229|9566.5326693229|9566.5326693229|9469.9251881365|9303.694653485|-9994.9920690671|-9994.9920690671|-9994.9920690671|-9994.9920690671|-10002.880076741|9448.8122070386|9448.8122070386|9448.8122070386|9448.8122070386|9448.8122070386|9448.8122070386|9448.8122070386|9278.791341154||9187.5459346156|9068.58140076||||9068.58140076|-9521.2544570036|-9521.2544570036|-9521.2544570036|-9521.2544570036|-9560.5049522262|-9590.8689330949|-9590.8689330949|-9590.8689330949|-9667.0765923277|-9719.1406581419|-9741.8614573231|-9741.8614573231|-9741.8614573231|-9741.8614573231|-9741.8614573231|-9741.8614573231|-9741.8614573231|-9741.8614573231|9292.393513266|9292.393513266|9292.393513266|9292.393513266|9292.393513266|9292.393513266|9292.393513266||9292.393513266|9292.393513266|9292.393513266|9292.393513266|9292.393513266|9292.393513266|9292.393513266|9292.393513266|9292.393513266|9292.393513266|9292.393513266|9292.393513266|9251.9927925178||9094.2142139087|9017.7935710097|-9614.9567581014|-9614.9567581014|-9614.9567581014|-9614.9567581014|-9656.0456215383|-9656.0456215383|-9656.0456215383|-9753.6062461537|-9800.4521557453|-9800.4521557453|-9843.3912841614|-9921.601426846|-10175.334918718|-10482.115099734|-10482.115099734|-10482.115099734||-10482.115099734|-10482.115099734|-10482.115099734|-10622.127888593|-10807.086542882|-10913.151714313|-11003.501904792|10599.813232657|10599.813232657|10599.813232657|10599.813232657|10599.813232657|10599.813232657|10599.813232657||10599.813232657|10583.581093963|10583.581093963|10583.581093963|10583.581093963|10583.581093963|10583.581093963|10563.978993293|10429.143325881|10429.048139867|10407.553488742|-11143.91633456|-11143.91633456|10644.107504682|10644.107504682|10644.107504682|10644.107504682|10644.107504682|10644.107504682|10644.107504682|10644.107504682|10644.107504682|10644.107504682|10644.107504682|10644.107504682||10644.107504682|10568.175005202|10466.861116891|10461.516715274|10461.516715274|10461.516715274|10461.516715274|10440.296350305|10341.162611449|10312.444624132|10312.444624132|10312.444624132|10312.444624132|10312.444624132|10312.444624132|10312.444624132|10312.444624132|10312.444624132||10312.444624132|10312.444624132|-11070.466203122|-11070.466203122|-11070.466203122|-11070.466203122|-11113.851336802|-11196.501485336|-11309.446094818|-11324.373562326|-11324.373562326|-11324.373562326|-11324.373562326|-11324.373562326|-11349.859513695|-11477.86627393|-11477.86627393|-11477.86627393|-11573.740304367|-11851.378115963|-11941.809017737|-11995.065575263|-12067.017305848|-12078.352562053|-12084.050153708|-12084.050153708|-12084.050153708|-12211.444615231|-12221.755601672|-12221.755601672|-12221.755601672|-12221.755601672|-12221.755601672|-12303.061779636|-12397.977505723|-12397.977505723|-12465.530561915|-12613.367291016|12164.949209951|12164.949209951|12164.949209951|12164.949209951|12164.949209951|12097.72134439|12024.134827099|11873.483141222|11797.203490246|11773.893197835|11773.893197835|11711.547997594||||11635.608886216|11611.232095796|11594.383132224|11594.383132224|11594.383132224|11594.383132224|11594.383132224|11594.383132224|11594.383132224|11594.383132224|11594.383132224|11594.383132224|11594.383132224|11451.536813582|11381.341745163|11381.341745163|11112.046383514|11016.162648349|10990.626359932|10990.626359932|10990.626359932|10990.626359932|10990.626359932|10990.626359932|10959.322238022|10959.322238022|10959.322238022|10959.322238022|10959.322238022|10959.322238022||10959.322238022|10959.322238022|10959.322238022|10959.322238022|10959.322238022|10959.322238022|10959.322238022|10959.322238022|10788.691375581|10666.323750645|-11210.763536037|-11210.763536037|-11210.763536037|-11210.763536037|-11210.763536037|-11210.763536037|-11213.626151152|
04761|44304|/equities/showa-denko-k.k.|NIKKE225/TOPIX500|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2809.2924984891|2798.7880225445|2798.7880225445|2798.7880225445|2798.7880225445|2798.7880225445|2798.7880225445||2722.6811361606|2715.6331066363||||2715.6331066363|2715.6331066363|2715.6331066363|2715.6331066363|2715.6331066363|2715.6331066363|2715.6331066363|2715.6331066363|2706.8777182939|2706.8777182939|2706.8777182939|2674.9752425488|2653.0287711112|2653.0287711112|2653.0287711112|2653.0287711112|2653.0287711112|2653.0287711112|2653.0287711112|2653.0287711112|2653.0287711112|2653.0287711112|2653.0287711112|2653.0287711112|2653.0287711112|2578.8375234569||2480.568962218|2480.568962218|2480.568962218|2467.1877357978|2441.2085953308|2400.8706614787|2380.5507349763|2371.4452610848|2289.5502900942|-2555.7218998953|-2558.6354443281|-2591.8819867027|-2591.8819867027||-2591.8819867027|-2591.8819867027|-2591.8819867027|-2596.7635108076|-2596.7635108076|-2596.7635108076|-2596.7635108076|-2596.7635108076|-2596.7635108076|-2596.7635108076|-2596.7635108076|-2596.7635108076|-2596.7635108076|-2596.7635108076|-2596.7635108076|-2596.7635108076|-2596.7635108076|-2596.7635108076||-2596.7635108076|-2596.7635108076|-2596.7635108076|2417.4836478029|2417.4836478029|2393.9845303639|2393.9845303639|2393.9845303639|2393.9845303639|2393.9845303639|2393.9845303639|2393.9845303639|2393.9845303639|2393.9845303639||2393.9845303639|2393.9845303639|2393.9845303639|2393.9845303639|2393.9845303639|2393.9845303639|2393.9845303639|2372.2328115155|2353.1753461283|2308.250384587|2250.9448717634|2220.8554130704|2217.7837923005|2211.8708803338|2189.2347991641|2189.2347991641|2189.2347991641|2189.2347991641|2189.2347991641|2189.2347991641|2189.2347991641|2189.2347991641|2189.2347991641|2189.2347991641|2189.2347991641||2153.0664435157|2106.6571594618|-2271.4920450424|-2281.1578278249|-2322.1753642499|-2379.8337380554|2235.7447408155|2235.7447408155|2235.7447408155|2235.7447408155|2235.7447408155|2235.7447408155|2235.7447408155|2235.7447408155|2235.7447408155|2235.7447408155|2235.7447408155|2235.7447408155||2235.7447408155|2235.7447408155|2235.7447408155|2235.7447408155|2235.7447408155|2235.7447408155|2235.7447408155|2235.7447408155|2233.5219342394|2218.5243713771|2198.030576857|2198.030576857|2198.030576857|2198.030576857|2198.030576857|2198.030576857|2198.030576857|2198.030576857|2198.030576857|2198.030576857|2198.030576857|-2286.3812488453|-2286.3812488453|-2286.3812488453|-2286.3812488453|-2286.3812488453|-2286.3812488453|-2286.3812488453|-2286.3812488453|-2286.3812488453|-2286.3812488453|-2292.5347209392|-2347.5385788213|2150.0449644181|2150.0449644181|2092.7721826868|-2197.537493094|-2197.537493094|-2197.537493094|-2197.537493094|-2197.537493094|-2197.537493094|-2197.537493094|-2197.537493094|-2197.537493094|-2197.537493094|-2197.537493094|-2197.537493094|-2197.537493094|-2197.537493094||||-2197.537493094|-2197.537493094|-2197.537493094|-2197.537493094|-2204.6527701044|-2247.8305803758|2146.0154239052|2146.0154239052|2146.0154239052|2146.0154239052|2146.0154239052|2126.5171376724|-2221.1402337283|-2221.1402337283|-2221.1402337283|-2221.1402337283|-2221.1402337283|-2221.1402337283|-2221.1402337283|-2221.1402337283|-2221.1402337283|-2221.1402337283|-2221.1402337283|-2221.1402337283|-2221.1402337283|-2221.1402337283|-2221.1402337283|-2221.1402337283|-2221.1402337283|-2221.1402337283||-2221.1402337283|-2221.1402337283|-2221.1402337283|-2280.3224819204|-2289.3583132449|2194.6165925607|2194.6165925607|2194.6165925607|2194.6165925607|2194.6165925607|2194.6165925607|2194.6165925607|2194.6165925607|2194.6165925607|2194.6165925607|2194.6165925607|2194.6165925607|
04762|951927|/equities/skylark-co-ltd|TOPIX500|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2343.1414647561|2320.6849608401|2287.7332898223|2198.8980998026|2130.9701108917|2096.3834565464|2091.1760628293|2059.6400698103||2024.850077567|-2150.0065326125||||-2150.0065326125|-2150.0065326125|-2150.0065326125|-2150.0065326125|-2150.0065326125|-2150.0065326125|-2150.0065326125|-2178.7017029028|-2180.0018921142|-2196.5576579046|-2218.2029532274|-2252.1143924749|-2285.738213861|-2288.8670560238|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609||2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609|2179.8841175609||2172.4823528455|2137.7859476061|2070.5677195623|2050.8530217359|2030.6179280691|2030.6179280691|2022.9265606563|2022.9265606563|2022.9265606563|2022.9265606563|2022.9265606563|2022.9265606563|2022.9265606563|2022.9265606563|2022.9265606563|2016.696178507|2003.57908723|1992.5323191445||1984.3839764943|1984.3839764943|1984.3839764943|1984.3839764943|1984.3839764943|1984.3839764943|1984.3839764943|1984.3839764943|1984.3839764943|1984.3839764943|1984.3839764943|1984.3839764943|1984.3839764943|1984.3839764943||1984.3839764943|1984.3839764943|1984.3839764943|1980.5377516603|-2073.9515012554|-2073.9515012554|-2073.9515012554|-2073.9515012554|-2073.9515012554|-2073.9515012554|-2073.9515012554|-2073.9515012554|-2073.9515012554|-2073.9515012554|-2073.9515012554|-2073.9515012554|-2085.946112506|-2096.27345834|-2101.0493255692|-2101.0493255692|-2101.0493255692|1974.1597042946|1974.1597042946|1974.1597042946|1927.1496714384||1827.6107460427|1816.2324025219|1816.2324025219|1787.3971139132|1784.2549573569|1784.2549573569|1784.2549573569|1776.2832859521|-1840.7939106447|-1840.7939106447|-1840.7939106447|-1840.7939106447|-1840.7939106447|-1840.7939106447|-1840.7939106447|-1840.7939106447|-1840.7939106447|-1840.7939106447||-1840.7939106447|-1840.7939106447|-1840.7939106447|-1840.7939106447|-1848.1876784942|-1852.3196427713|-1864.9940475236|-1897.6322750263|-1898.6783608042|-1898.6783608042|-1898.6783608042|-1908.7515152212|-1908.7515152212|-1908.7515152212|-1908.7515152212|-1908.7515152212|-1908.7515152212|-1908.7515152212|-1908.7515152212|-1908.7515152212|-1908.7515152212|-1915.6127946902|-1917.9540675188|-1917.9540675188|-1918.1974895304|-1918.1974895304|-1918.1974895304|-1918.1974895304|-1918.1974895304|-1918.1974895304|-1918.1974895304|-1918.1974895304|-1918.1974895304|-1918.1974895304|-1918.1974895304|-1918.1974895304|-1918.1974895304|-1918.1974895304|-1953.0527661449|1853.0493581087|1853.0493581087|1853.0493581087|1853.0493581087|1823.7770645652|1821.7522939613|1788.4050671623|1788.4050671623|1788.4050671623|1787.4500746248|1787.0000829164||||1781.061830761|1781.061830761|1770.0363218428|1770.0363218428|1770.0363218428|1770.0363218428|1747.9848020475|1735.6497800528|1733.4442000586|1728.4804938996|1728.4804938996|1723.4783265551|1714.920362839|1702.85595871|1700.1732874555|1692.3592082839|1671.6768980932|1669.2124802376|1669.2124802376|1669.2124802376|1669.1573830094|1669.1573830094|1662.2859811216|1635.9844234684|1626.8715816315|1606.9278785575|1606.9278785575|1596.6215189109|1596.6215189109|1596.6215189109||1596.6215189109|1596.4127987899|1595.3797503598|1595.3797503598|1595.3797503598|1595.3797503598|1595.3797503598|1586.4775003997|1575.3083337775|1574.231481975|1571.5349799722|1570.3721999691|1558.8024444101|1553.1138271223|1550.0709190248|1544.2710444289|1544.2710444289|
04763|946197|/equities/smc-corp|TOPIX500/EAFAGROWTH|-83673.037736979|-83673.037736979|-83673.037736979|-85091.153041088|80417.451414343|80417.451414343|80417.451414343|80417.451414343|80417.451414343|80417.451414343|80417.451414343|80417.451414343|80417.451414343|80417.451414343|79792.879765802|79792.879765802|79792.879765802|79792.879765802|79683.740451608|79683.740451608|79305.822724009|76822.025248899|73183.361387665|72639.845986294||71784.98077681|71784.98077681||||71784.98077681|71766.951576309|71766.951576309|71116.432824735|71116.432824735|71116.432824735|71116.432824735|71071.036471928|-75176.635464216|-75176.635464216|-75176.635464216|-75176.635464216|-75515.054053065|-75515.054053065|-75515.054053065|-75515.054053065|-75720.067288156|-75720.067288156|-75720.067288156|72458.805142464|72458.805142464|72458.805142464|72458.805142464|72458.805142464|72458.805142464|72458.805142464||72213.644628736|72213.644628736|72213.644628736|72213.644628736|72213.644628736|72213.644628736|72213.644628736|72213.644628736|71808.313144569|71808.313144569|71808.313144569|71808.313144569|71808.313144569||68003.681271743|-72811.283366581|-72811.283366581|-72811.283366581|-72811.283366581|-72811.283366581|-72811.283366581|-72811.283366581|-73898.092629534|69022.767683461|69022.767683461|69022.767683461|69022.767683461|69022.767683461|69022.767683461|66827.51964829|-70513.205736182|-70513.205736182||-70513.205736182|-70513.205736182|-70513.205736182|-70513.205736182|-70513.205736182|-70513.205736182|-70513.205736182|-70513.205736182|-71803.835029056|-71803.835029056|-71803.835029056|-72434.816698952|-72799.699569767|-72799.699569767||-72799.699569767|-72799.699569767|-72799.699569767|-72996.110579959|-72996.110579959|69176.940219535|69176.940219535|69176.940219535|68594.933577261|67904.370641401|67379.300712668|-71089.209340317|-71089.209340317|-71089.209340317|-71089.209340317|-71089.209340317|-71089.209340317|-71089.209340317|-71089.209340317|-71303.565933685|-71920.628815206|-72616.809794673|-73730.010406058|-73730.010406058|-73730.010406058||-73730.010406058|-73730.010406058|-74415.136303775|-74415.136303775|-74737.373670861|-75038.748523179|-77251.387247976|-78453.763608863|-78624.181787625|-78677.337526884|-78677.337526884|-78677.337526884|-78677.337526884|-78677.337526884|-78677.337526884|-80147.350297015|-80147.350297015|-80147.350297015||-80147.350297015|-80147.350297015|-80462.611441128|-81264.396840899|-81264.396840899|-82387.663156554|77102.950023689|77102.950023689|77102.950023689|77102.950023689|77102.950023689|77102.950023689|77102.950023689|77102.950023689|77102.950023689|77102.950023689|77102.950023689|77102.950023689|76982.967749363|76982.967749363|76982.967749363|76982.967749363|76982.967749363|76982.967749363|76400.652507855|76400.652507855|76400.652507855|76400.652507855|76400.652507855|75363.502786506|72492.780873895|71316.182554329|71316.182554329|71316.182554329|71316.182554329|71095.700349293|71095.700349293|71095.700349293|71095.700349293|71095.700349293|71095.700349293|68678.738476397|68678.738476397|68678.738476397|67898.598307108|66859.010255689|66859.010255689|66599.088142234|66599.088142234|-69989.111957215||||-69989.111957215|-69989.111957215|-69989.111957215|-69989.111957215|-69989.111957215|-69989.111957215|-69989.111957215|-69989.111957215|-69989.111957215|-69989.111957215|-69989.111957215|-69989.111957215|-69989.111957215|-69989.111957215|-69989.111957215|-69989.111957215|-69989.111957215|-69989.111957215|-69989.111957215|-71092.751596844|-71092.751596844|-71092.751596844|-71092.751596844|-71092.751596844|-71092.751596844|-71092.751596844|-71092.751596844|-71092.751596844|-71092.751596844|-71092.751596844||-71092.751596844|-71092.751596844|-71092.751596844|-72603.057329826|-72962.841477585|68779.387547895|68779.387547895|68779.387547895|68556.786759801|68556.786759801|68556.786759801|66829.763066445|66695.847851606|66273.164279562|65689.626977291|65332.941846749|65332.941846749|
04764|951783|/equities/sms-co-ltd|TOPIX500|-2686.1467589611|-2686.1467589611|-2733.2741766235|-2746.0567369939|-2746.0567369939|-2746.0567369939|-2746.0567369939|-2746.0567369939|-2746.0567369939|-2746.0567369939|-2746.0567369939|-2746.0567369939|-2746.0567369939|-2746.0567369939|-2746.0567369939|-2746.0567369939|-2765.2852633265|-2854.9836259184|-2928.6762510204|2711.2388092285|2711.2388092285|2711.2388092285|2711.2388092285|2711.2388092285||2711.2388092285|2711.2388092285||||2711.2388092285|2711.2388092285|2667.6542324761|2622.8102583067|2617.5669536742|2601.6167080427|2601.6167080427|2601.6167080427|2601.6167080427|2601.6167080427|2601.6167080427|2601.6167080427|2601.6167080427|2601.6167080427|2601.6167080427|2601.6167080427|2601.6167080427|2601.6167080427|2601.6167080427|2601.6167080427|2601.6167080427|2601.6167080427|2538.6088371326|2538.6088371326|2538.6088371326|2538.6088371326||2493.0294285588|2493.0294285588|2404.5326983987|2356.0496276527|2356.0496276527|2323.221808503|2321.2664753053|2321.2664753053|2321.2664753053|2321.2664753053|2321.2664753053|2266.8166361793|2266.8166361793||-2516.8468566043|-2516.8468566043|-2516.8468566043|-2516.8468566043|-2516.8468566043|-2516.8468566043|-2525.3603167955|-2525.3603167955|-2527.1225742172|-2555.6361935746|-2672.0705587176|-2672.0705587176|-2672.0705587176|-2672.0705587176|-2675.9177070137|-2675.9177070137|-2675.9177070137|-2675.9177070137||-2675.9177070137|-2675.9177070137|-2675.9177070137|-2675.9177070137|-2675.9177070137|-2675.9177070137|-2675.9177070137|-2675.9177070137|-2709.6305994701|-2709.6305994701|-2709.6305994701|-2741.1173327445|-2781.8248141606|-2814.222015734||-2828.5800174822|-2897.783352758|-2900.5132007555|-2900.5132007555|-2900.5132007555|-2900.5132007555|-2900.5132007555|-2900.5132007555|-2900.5132007555|-2900.5132007555|-2900.5132007555|-2900.5132007555|-2900.5132007555|-2900.5132007555|-2900.5132007555|-2900.5132007555|-2900.5132007555|-2900.5132007555|-2929.065679945|-2929.065679945|-2964.5451999389|-2994.9818243239|-2994.9818243239|-2994.9818243239|-2994.9818243239||-3001.0948448443|-3001.0948448443|-3069.8701575368|-3069.8701575368|-3069.8701575368|-3104.1057305964|2856.3324313625|2856.3324313625|2743.7027015138|-2884.3061233254|-2884.3061233254|-2884.3061233254|-2884.3061233254|-2884.3061233254|-2884.3061233254|-2925.2560112053|-2925.2560112053|-2925.2560112053||-2925.2560112053|-2925.2560112053|-2925.2560112053|-2925.2560112053|-2925.2560112053|-2925.2560112053|-2958.6177902282|-2997.4919891424|-3030.5744323804|-3103.1999165191|-3103.1999165191|-3132.0647117519|-3132.0647117519|-3149.766346391|-3237.5181626567|2975.2234455169|2975.2234455169|2975.2234455169|2975.2234455169|2975.2234455169|2874.1371616855|-3095.2525590636|-3095.2525590636|-3095.2525590636|-3095.2525590636|-3095.2525590636|-3095.2525590636|-3095.2525590636|-3095.2525590636|-3095.2525590636|-3095.2525590636|-3095.2525590636|-3095.2525590636|-3105.6139545151|-3135.671548784|-3135.671548784|-3148.0239430934|-3195.415492326|-3245.2043115135|-3245.2043115135|-3251.8543367813|-3251.8543367813|-3251.8543367813|-3269.3955237054|-3269.3955237054|-3269.3955237054|-3269.721947301|-3269.721947301|-3269.721947301|-3269.721947301||||3026.4334940661|3026.4334940661|3026.4334940661|3026.4334940661|3026.4334940661|3026.4334940661|3026.4334940661|3026.4334940661|3026.4334940661|3026.4334940661|3026.4334940661|3026.4334940661|3026.4334940661|3026.4334940661|3026.4334940661|3026.4334940661|3026.4334940661|3026.4334940661|3026.4334940661|3026.4334940661|3026.4334940661|3026.4334940661|3026.4334940661|3026.4334940661|3026.4334940661|-3247.9063367426|-3247.9063367426|-3247.9063367426|-3247.9063367426|-3247.9063367426||-3247.9063367426|-3247.9063367426|-3247.9063367426|-3269.1181519362|-3299.3535021514|-3362.8927801682|-3431.6806917799|-3431.6806917799|-3431.6806917799|-3431.6806917799|-3431.6806917799|-3431.6806917799|-3431.6806917799|-3442.7581505897|-3442.7581505897|-3442.7581505897|-3453.5594451725|
04765|1116052|/equities/softbank-corporation|TOPIX500/EAFAVALUE|1914.1191241104|1914.1191241104|1914.1191241104|1914.1191241104|1914.1191241104|1914.1191241104|1910.9292912644|1910.9292912644|1910.9292912644|1910.9292912644|1910.9292912644|1910.9292912644|1910.9292912644|1910.9292912644|1896.3658791827|1872.5504681267|1872.5504681267|1846.2782979186|1830.7814421318|1821.6738245909|1809.5820273232|1787.118919248|1765.4431101827|1765.4431101827||1740.8256779808|1710.6118644231||||-1776.8123610605|-1776.8123610605|-1776.8123610605|-1776.8123610605|-1776.8123610605|-1776.8123610605|-1776.8123610605|-1792.4304011784|-1797.8060508375|-1797.8060508375|-1836.4233898194|1761.1807612333|1761.1807612333|1761.1807612333|1761.1807612333|1761.1807612333|1761.1807612333|1753.923068037|1753.7548944266|1753.7548944266|1753.7548944266|1733.4221049185|1731.450129529|1731.450129529|1727.0556994766|1723.6174438629||1716.4122274009|1716.4122274009|1716.4122274009|1716.4122274009|1716.4122274009|1716.4122274009|1716.4122274009|1710.263586001|1693.6539844455|1682.6988716061|-1727.2237390229|-1727.2237390229|-1727.2237390229||-1727.2237390229|-1727.2237390229|-1727.2237390229|-1727.2237390229|-1727.2237390229|-1727.2237390229|-1727.2237390229|-1727.2237390229|-1728.1097100255|-1736.788566695|-1738.6901641442|-1738.6901641442|-1738.6901641442|-1738.6901641442|-1744.7668490491|-1753.5464989434|-1755.3965163566|-1755.3965163566||-1755.3965163566|-1755.3965163566|-1755.3965163566|-1757.6773201051|-1757.6773201051|-1757.6773201051|-1774.5025778946|1724.1638023394|1723.0262991844|1723.0262991844|1722.6890249443|1722.6890249443|1722.6890249443|1720.0358332646||1720.0358332646|1702.3731480717|1691.859053413|1682.5933926812|1668.6037696457|1667.3375218286|1666.4028020318|1650.4753355909|1640.9448173232|1633.5497970258|1629.1664411397|1625.6849345997|1620.3443717774|1612.1720639228|1612.1720639228|1600.4689599142|1597.6043999046|1588.1993332274|1583.443703586|1583.29855954|1577.5213436762|1577.5213436762|1577.5213436762|1570.9681596403|1569.1868440447||1568.0409378275|1566.4343753639|1553.9826392932|1545.3973769924|1544.8281923372|1544.8281923372|1544.8281923372|1544.8281923372|1540.5035470413|1524.3377123967|1524.3377123967|1515.0696804408|1511.6492527814|1511.6492527814|1511.6492527814|1511.6492527814|1511.6492527814|1511.6492527814||1511.6492527814|1511.6492527814|1511.6492527814|1511.6492527814|1511.6492527814|1511.6492527814|1511.6492527814|1508.7637212364|1508.7637212364|1508.7637212364|1499.918174366|1499.918174366|1497.2424159622|-1536.547189038|-1536.547189038|-1536.547189038|-1536.547189038|-1536.547189038|-1536.547189038|-1536.547189038|-1536.547189038|-1536.547189038|-1536.547189038|-1536.547189038|-1536.547189038|-1536.547189038|-1536.547189038|-1536.547189038|-1536.547189038|-1536.547189038|-1536.547189038|-1536.547189038|-1536.547189038|-1539.7810761134|-1539.7810761134|-1539.7810761134|-1539.7810761134|-1548.5887318156|-1548.5887318156|-1548.5887318156|-1548.5887318156|-1548.5887318156|-1548.5887318156|-1548.5887318156|-1548.5887318156|-1548.5887318156|-1548.5887318156|-1548.5887318156|-1548.5887318156|-1548.5887318156||||-1548.5887318156|-1548.5887318156|-1548.5887318156|-1548.5887318156|-1548.5887318156|-1548.5887318156|-1548.5887318156|-1548.5887318156|-1548.5887318156|-1548.5887318156|-1548.5887318156|-1548.5887318156|-1548.5887318156|-1548.5887318156|-1548.5887318156|-1548.5887318156|-1548.5887318156|-1553.3208131284|-1553.8842368094|-1559.0658186771|-1566.9897985301|-1575.3189966119|-1575.3189966119|-1575.3189966119|1526.6733370979|1525.4999430269|1525.4999430269|1525.4999430269|1525.4999430269|1525.4999430269||1525.4999430269|1525.4999430269|1525.4999430269|1525.4999430269|1525.4999430269|1525.4999430269|1525.4999430269|1525.4999430269|1518.444381141|1515.2437568233|1511.5020633961|1511.5020633961|1511.5020633961|1511.5020633961|1511.5020633961|1511.5020633961|1504.8337349586|
04766|44333|/equities/softbank-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|7704.9236842244|6826.3596491382|6344.5800170848|6344.5800170848|6344.5800170848|6344.5800170848|6344.5800170848|6344.5800170848|6344.5800170848|6344.5800170848|6344.5800170848|6344.5800170848|6344.5800170848|6339.3111300942|6291.679033438|6168.0878149312|6099.4213364005|6099.4213364005|6099.4213364005|6099.4213364005|6099.4213364005|6011.4681515562|5987.7073516599|5987.7073516599||5987.7073516599|5987.7073516599||||5987.7073516599|5987.7073516599|5987.7073516599|5744.3970573999|5733.0842972107|5733.0842972107|5733.0842972107|5733.0842972107|5643.9991323589|5643.9991323589|5607.3323692876|-6081.4907969862|-6081.4907969862|-6081.4907969862|-6081.4907969862|-6081.4907969862|-6090.378663318|-6173.5318481311|-6180.702053479|-6247.3682850187|-6247.3682850187|-6247.3682850187|-6247.3682850187|-6247.3682850187|-6247.3682850187|-6247.3682850187||-6247.3682850187|-6247.3682850187|-6247.3682850187|-6247.3682850187|-6247.3682850187|-6247.3682850187|-6247.3682850187|-6301.5203166875|-6431.9670185416|-6495.113456369|-6495.113456369|-6495.113456369|-6495.113456369||-6495.113456369|-6495.113456369|-6495.113456369|-6495.113456369|-6518.4672300852|-6518.4672300852|6098.1926210786|6098.1926210786|6098.1926210786|6098.1926210786|6098.1926210786|6098.1926210786|6098.1926210786|6045.6390383687|6045.6390383687|6033.3767092985|-6519.8008102901|-6519.8008102901||-6519.8008102901|-6549.7786781001|-6564.9207534445|-6671.7410865035|-6671.7410865035|-6671.7410865035|-6671.7410865035|-6671.7410865035|-6671.7410865035|-6671.7410865035|-6671.7410865035|-6842.3789850039|6354.6227012898|6354.6227012898||6354.6227012898|6354.6227012898|6354.6227012898|6354.6227012898|-6723.2559243336|-6723.2559243336|-6776.0752152267|-6776.0752152267|-6803.8057946963|-6832.6731052182|-6918.0812280202|-6950.0427634109|-6950.0427634109|-6950.0427634109|-6950.0427634109|-6950.0427634109|-6950.0427634109|-6950.0427634109|-6950.0427634109|-6950.0427634109|-6950.0427634109|-6950.0427634109|-7039.1586260121|-7229.0095844579|-7244.6773160643||-7313.2525734048|-7317.0844628324|6820.675411016|6820.675411016|6820.675411016|6820.675411016|6820.675411016|6820.675411016|6748.6949011289|6611.4690137394|6611.4690137394|6558.410015266|6556.8444614066|6532.3827348963|6522.6402399126|6522.6402399126|6522.6402399126|6484.9200492748||6484.9200492748|6475.522276972|6321.6510214153|6321.6510214153|6321.6510214153|6321.6510214153|6321.6510214153|6321.6510214153|6239.0566904615|6213.9645690005|6213.9645690005|6213.9645690005|6213.9645690005|6213.9645690005|6213.9645690005|6213.9645690005|6213.9645690005|6164.7384100005|6012.3204555561|5979.3647599458|5979.3647599458|5962.1830666065|5904.9256295628|5740.5840328475|5534.5561390756|5534.5561390756|5534.5561390756|5534.5561390756|5534.0507889823|5534.0507889823|5455.7786544247|5144.9762826942|5031.6958696602|4983.5257650126|4983.5257650126|-5265.2697976384|-5265.2697976384|-5265.2697976384|-5265.2697976384|-5265.2697976384|-5265.2697976384|-5265.2697976384|-5265.2697976384|-5265.2697976384|-5265.2697976384|-5265.2697976384|-5307.3962730829|-5307.3962730829|-5307.3962730829|-5307.3962730829||||-5307.3962730829|-5307.3962730829|-5307.3962730829|-5307.3962730829|-5308.5841475529|-5308.5841475529|-5308.5841475529|-5308.5841475529|-5308.5841475529|-5308.5841475529|-5308.5841475529|-5308.5841475529|-5308.5841475529|-5308.5841475529|-5308.5841475529|-5308.5841475529|-5308.5841475529|-5308.5841475529|-5308.5841475529|-5308.5841475529|-5308.5841475529|-5308.5841475529|-5308.5841475529|-5308.5841475529|-5308.5841475529|-5308.5841475529|-5351.0025606541|-5351.0025606541|-5351.0025606541|-5351.0025606541||-5351.0025606541|-5351.0025606541|-5351.0025606541|-5500.6139562823|-5541.7932847581|-5654.9369830645|-5837.2802357468|-5837.2802357468|-5837.2802357468|-5837.2802357468|-5837.2802357468|-5837.2802357468|-5837.2802357468|-5837.2802357468|-5837.2802357468|-5838.811373052|-5942.0126367244|
04767|951812|/equities/sohgo-security-services|TOPIX500/EAFAGROWTH|-828.58183314343|-828.58183314343|-828.58183314343|-828.58183314343|-828.58183314343|-828.58183314343|-828.58183314343|-833.46733504879|-833.46733504879|-833.46733504879|-833.46733504879|-839.39147389319|803.58459401679|803.58459401679|803.58459401679|803.58459401679|803.58459401679|803.58459401679|803.58459401679|803.58459401679|803.58459401679|797.54400555902|-838.00940837519|-838.00940837519||-838.00940837519|-838.00940837519||||-838.00940837519|-838.00940837519|-838.00940837519|-838.00940837519|-838.00940837519|-838.00940837519|-838.00940837519|-838.00940837519|-838.00940837519|-840.44376606032|-850.32084914363|-868.16207494909|-872.12644901664|-872.12644901664|-872.12644901664|-872.12644901664|-883.32379426328|-886.21532153386|-887.24733050392|-887.24733050392|-895.03343527396|-895.03343527396|-895.03343527396|-895.03343527396|-895.03343527396|-895.03343527396||-895.03343527396|-895.03343527396|-901.0494251249|-901.0494251249|-901.0494251249|-905.00448034693|-905.00448034693|-905.00448034693|-905.00448034693|-905.00448034693|-916.66611775744|-922.04011524373|865.92539706733||865.92539706733|865.92539706733|-887.31049271528|-887.31049271528|-887.31049271528|-887.31049271528|-887.31049271528|-887.31049271528|-887.31049271528|-887.31049271528|-887.31049271528|-893.82830896316|-899.16476535729|-901.16085921318|-914.35093976161|-923.09989932214|-923.09989932214|-923.09989932214||-923.09989932214|-923.09989932214|-931.62766862616|-943.09184589104|-952.92426914326|-953.59920760384|-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667||-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667||-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667|-959.61570329667|-972.92297246722|-983.62553445793|-1002.7561548231|-1025.6846307116|-1044.7940090318|-1072.7766651731|-1106.7240893688|-1134.010116931||-1171.6778941377|-1214.9809853484|-1258.9066544561|-1307.1962840853|-1367.2680744394|-1433.8312128103|-1505.4013496015|-1575.7904196418|-1665.7837717971|-1747.8653169165|-1841.889211179|-1954.1658112221|3875.7602029716|3863.1608736323|3863.1608736323|3863.1608736323|3863.1608736323|3863.1608736323|3863.1608736323|3863.1608736323|3863.1608736323|3863.1608736323|3863.1608736323|3834.2343040359|3826.6487709649|3826.6487709649|3826.6487709649|3826.6487709649|3826.6487709649|3826.6487709649|3826.6487709649|3826.6487709649|3826.6487709649|3826.6487709649|3826.6487709649|3826.6487709649|3826.6487709649|3826.6487709649|3826.6487709649|3826.6487709649|3826.6487709649|3826.6487709649|3826.6487709649|3826.6487709649|3826.6487709649|3759.054189961|3737.0046555122|3733.3385061247|3707.042784583|3707.0281291148||||3707.0281291148|3677.2534767942|3652.7816408824|3643.764253611|3643.764253611|3643.764253611|3582.5158373456|3555.850930384|3537.6246054123|3537.6246054123|3535.9717837915|3519.4130931017|3517.4561044669|3517.4561044669|3517.4561044669|3517.4561044669|3517.4561044669|3517.4561044669|3517.4561044669|3517.4561044669|3517.4561044669|3517.4561044669|3517.4561044669|3517.4561044669|3517.4561044669|3517.4561044669|3517.4561044669|3517.4561044669|3517.4561044669|3517.4561044669||3517.4561044669|3517.4561044669|3517.4561044669|3517.4561044669|3517.4561044669|3517.4561044669|3517.4561044669|3512.1734494077|3474.7316755194|3474.7316755194|3474.7316755194|3474.7316755194|3474.7316755194|3474.7316755194|3474.7316755194|3474.7316755194|3474.7316755194|
04768|44199|/equities/sojitz-corp.|NIKKE225/TOPIX500|3498.7019596682|3498.7019596682|3477.8113301347|3477.8113301347|3477.8113301347|3344.957033483|3337.1189260922|3335.3451950915|3335.3451950915|3335.3451950915|3335.3451950915|3335.3451950915|3335.3451950915|3335.3451950915|3325.7724389906|3269.4333868183|3269.4333868183|3269.4333868183|3217.8148742426|3209.7961237896|3209.7961237896|3209.7961237896|-3342.3626364605|-3342.3626364605||-3342.3626364605|-3342.3626364605||||-3342.3626364605|-3342.3626364605|-3342.3626364605|-3342.3626364605|-3364.5140405117|-3373.5914080392|-3373.5914080392|3183.1277366623|3183.1277366623|3183.1277366623|3183.1277366623|3183.1277366623|3183.1277366623|3183.1277366623|3183.1277366623|3183.1277366623|3183.1277366623|3181.1419296247|3169.3002715724|3169.3002715724|3169.3002715724|3169.3002715724|3169.3002715724|3169.3002715724|3007.9187238237|3007.9187238237||3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237||3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237|3007.9187238237||-3226.8472545387|-3226.8472545387|-3244.4691717097|-3378.354635233|-3484.5051502588|-3507.2835002876|3333.857546876|3333.857546876|3333.857546876|3333.857546876|3333.857546876|3333.857546876|3333.857546876|3315.2861631956||3266.8179591062|3188.6866212291|3162.763935425|3162.763935425|3162.763935425|3162.763935425|3162.763935425|3145.6265949166|3090.4184387962|3066.1315986625|-3185.8617206417|-3185.8617206417|-3185.8617206417|-3185.8617206417|-3185.8617206417|-3185.8617206417|-3185.8617206417|-3185.8617206417|-3185.8617206417|-3185.8617206417|-3185.8617206417|-3209.1796896018|-3256.9218773354|-3257.292908969|-3257.292908969||-3257.292908969|-3257.292908969|-3257.292908969|-3257.292908969|-3283.4921210766|-3299.4356900852|-3349.4841000946|-3517.9823334385|3190.9640739573|3157.1242441115|3157.1242441115|3157.1242441115|3142.0269379016|3123.5299310018|3091.1999233354|3082.7856827348|3082.7856827348|3082.7856827348||3082.7856827348|3082.7856827348|3082.7856827348|3082.7856827348|3082.7856827348|3082.7856827348|3082.7856827348|3082.7856827348|3082.7856827348|3082.7856827348|3082.7856827348|3082.7856827348|3082.7856827348|3082.7856827348|3082.7856827348|3082.7856827348|3082.7856827348|3013.8897317714|3013.8897317714|2999.0441464126|2976.1601626807|2973.9001807563|2973.1113119515|2909.0681243905|2875.6312493228|2801.9236103587|2782.279208819|2782.279208819|2782.279208819|2782.279208819|2782.279208819|2782.279208819|2782.279208819|2782.279208819|2782.279208819|2758.9512519872|2758.9512519872|2758.9512519872|2758.9512519872|2758.9512519872|2758.9512519872|2758.9512519872|2758.9512519872|2758.9512519872|2758.9512519872|2758.9512519872|2758.9512519872|2758.9512519872|2758.9512519872|2758.9512519872||||2758.9512519872|2758.9512519872|2748.8278778939|2748.8278778939|2748.8278778939|2748.8278778939|2748.8278778939|2748.8278778939|2748.8278778939|2748.8278778939|2733.7241123373|2733.7241123373|2733.7241123373|2703.4310028855|2703.4310028855|2677.4431101205|2677.4431101205|2677.4431101205|2677.4431101205|2677.4431101205|2677.4431101205|2651.6034556894|2563.5593952105|-2748.40280349|-2748.40280349|-2748.40280349|-2748.40280349|-2748.40280349|-2748.40280349|-2756.787411716||-2756.787411716|-2769.3918663161|-2769.3918663161|-2819.2245263161|-2819.2245263161|2709.0918706226|2709.0918706226|2709.0918706226|2647.046522914|2598.0516921267|2577.7796579185|2536.4876169258|2536.4876169258|2536.4876169258|2536.4876169258|2536.4876169258|2500.5417965842|
04769|44123|/equities/nksj-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|7413.8431213771|7401.3812459746|7364.1743777464|7364.1743777464|7313.0826419404|7279.4723974573|7279.4723974573|7274.4037688878|7274.4037688878|7274.4037688878|7274.4037688878|7274.4037688878|7274.4037688878|7274.4037688878|7245.7819654309|7189.5925451727|7189.5925451727|7189.5925451727|7073.8806057474|7021.2006730527|6938.2353988304|6938.2353988304|6840.5393320338|-7152.196493258||-7152.196493258|-7152.196493258||||-7152.196493258|-7152.196493258|-7152.196493258|-7152.196493258|-7171.4154237753|-7171.4154237753|-7200.5671108029|-7200.5671108029|-7200.5671108029|-7216.1856786699|6811.3350424175|6811.3350424175|6811.3350424175|6811.3350424175|6702.094491575|6691.6049906389|6600.4499895988|6478.6543051346|6478.6543051346|6478.6543051346|6478.6543051346|6411.3574228541|6411.3574228541|6411.3574228541|6411.3574228541|6335.1193587268||6323.215717944|6323.215717944|6323.215717944|6323.215717944|6323.215717944|6323.215717944|6323.215717944|6323.215717944|6323.215717944|6323.215717944|6323.215717944|6323.215717944|6323.215717944||-6638.4984539729|-6638.4984539729|-6638.4984539729|-6638.4984539729|-6638.4984539729|-6638.4984539729|-6638.4984539729|-6638.4984539729|-6658.6857652105|-6658.6857652105|-6658.6857652105|-6658.6857652105|-6658.6857652105|-6658.6857652105|-6658.6857652105|-6658.6857652105|-6658.6857652105|-6658.6857652105||-6658.6857652105|-6658.6857652105|-6658.6857652105|-6696.261961345|-6832.5688459389|-6944.7987177099|6588.6615669275|6588.6615669275|6588.6615669275|6499.1239632528|6478.6570140642|6478.6570140642|6478.6570140642|6350.5633489602||6291.7926099558|6274.8806777286|6247.3674196985|6243.0215058006|6243.0215058006|6223.0635874081|6223.0635874081|6149.903986009|6127.8933177878|6122.3259086531|6074.4176762812|6005.0359468937|6005.0359468937|6005.0359468937|6005.0359468937|6005.0359468937|5984.4843854374|-6299.443948086|-6299.443948086|-6299.443948086|-6299.443948086|-6299.443948086|-6299.443948086|-6299.443948086|-6299.443948086||-6299.443948086|-6299.443948086|-6299.443948086|-6299.443948086|-6299.443948086|-6309.9377200955|-6456.1530223284|-6520.6288968964|-6520.6288968964|-6520.6288968964|-6520.6288968964|-6520.6288968964|-6580.6987743293|6262.2532960918|6262.2532960918|6262.2532960918|6262.2532960918|6262.2532960918||6262.2532960918|6262.2532960918|6262.2532960918|6262.2532960918|6262.2532960918|6262.2532960918|6262.2532960918|6260.3925512131|-6607.0521864274|-6607.0521864274|-6607.0521864274|-6607.0521864274|-6607.0521864274|-6607.0521864274|-6607.0521864274|-6607.0521864274|-6607.0521864274|-6607.0521864274|-6607.0521864274|6228.775348414|6156.0868498938|6156.0868498938|6059.8742776598|5978.7491973998|5943.6102193331|5877.2335770368|5829.9261967075|5811.0846630083|5714.7607366759|5697.0119296399|-6009.5968043348|-6009.5968043348|-6009.5968043348|-6083.8853381498|5787.6197759492|5787.6197759492|5787.6197759492|5787.6197759492|5787.6197759492|5787.6197759492|5773.0775288324|5746.5305875916|5662.4228751018|5619.747639002|5566.6640433355|5498.608427072|5498.608427072|5498.608427072|5497.67603008|5492.9067627984||||5492.9067627984|5492.9067627984|5404.6503548285|5404.6503548285|5404.6503548285|5404.6503548285|5404.6503548285|5404.6503548285|5404.6503548285|5379.7226164762|5307.0806849735|-5483.6227571755|-5483.6227571755|-5483.6227571755|-5483.6227571755|-5483.6227571755|-5483.6227571755|-5483.6227571755|-5484.1363968616|-5541.0404409574|-5579.2332585846|-5579.2332585846|-5579.2332585846|-5579.2332585846|-5641.0565593425|-5641.0565593425|-5641.0565593425|-5641.0565593425|-5686.173954825|-5686.7147590432||-5686.7147590432|-5736.2898259793|-5736.2898259793|-5848.2960814559|-5848.2960814559|-6020.4956460622|5709.15352338|5709.15352338|5607.9316049045|5607.9316049045|5607.9316049045|5607.9316049045|5607.9316049045|5597.1867008292|5597.1867008292|5597.1867008292|5530.013992907|
04770|44266|/equities/sony-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-14911.348122686|-14911.348122686|-14911.348122686|-14911.348122686|-14911.348122686|-14911.348122686|-14911.348122686|-14911.348122686|-14911.348122686|-14911.348122686|-14911.348122686|14042.420270664|14042.420270664|14042.420270664|14008.244745183|13837.232160744|13837.232160744|13837.232160744|13699.980178605|13682.755754006|13668.061948895|13554.791054328|12897.823393698|12804.041142657||12804.041142657|12804.041142657||||12804.041142657|12708.379047397|12661.810052664|12527.681405138|12527.681405138|12527.681405138|12527.681405138|12527.681405138|12527.681405138|12527.681405138|12527.681405138|-13230.875590513|-13230.875590513|-13230.875590513|-13230.875590513|-13230.875590513|-13230.875590513|-13230.875590513|-13230.875590513|-13230.875590513|12556.608101121|12556.608101121|12556.608101121|12556.608101121|12556.608101121|12556.608101121||12556.608101121|12556.608101121|12556.608101121|12556.608101121|12556.608101121|12556.608101121|12556.608101121|12556.608101121|12556.608101121|12556.608101121|12556.608101121|12464.286779023|12305.874198914||-12883.37380138|-12883.37380138|-12883.37380138|-12883.37380138|-12907.637557089|-13051.263952321|12353.168245672|12353.168245672|12353.168245672|12353.168245672|12353.168245672|12353.168245672|12353.168245672|12353.168245672|12353.168245672|12353.168245672|-12754.469685056|-12754.469685056||-12754.469685056|-12754.469685056|-12754.469685056|-12860.278903138|-12860.278903138|-12860.278903138|-12860.278903138|-12860.278903138|-12860.278903138|-12860.278903138|-12860.278903138|12277.039851947|12277.039851947|12277.039851947||12277.039851947|12112.466815595|12112.466815595|12112.466815595|12112.466815595|12112.466815595|12112.466815595|12103.57423955|11950.647209321|11950.647209321|11837.663565913|-12487.188367436|-12487.188367436|-12487.188367436|-12487.188367436|-12487.188367436|-12648.264852707|-12710.294280785|-12765.604756428|-12781.783062698|-12796.981180776|-12876.090200862|-12974.266889846|-13150.574322052|-13233.138135613||-13267.931261792|12661.271342566|12661.271342566|12661.271342566|12661.271342566|12661.271342566|12661.271342566|12661.271342566|12536.702272812|12536.702272812|12536.702272812|12536.702272812|12536.702272812|12536.702272812|12438.957164351|12438.957164351|12438.957164351|12279.119071501||-13183.862727707|-13183.862727707|-13183.862727707|-13483.458586341|-13609.398429268|-13634.17902001|-13634.17902001|-13634.17902001|-13634.17902001|-13634.17902001|-13634.17902001|-13634.17902001|-13634.17902001|-13634.17902001|-13796.032244455|-14011.146938284|-14142.385486982|13311.678712625|13311.678712625|13311.678712625|13311.678712625|13311.678712625|13237.698569583|13237.165077315|13041.114032065|13041.114032065|13041.114032065|13041.114032065|13041.114032065|13041.114032065|12927.423537345|12927.423537345|12927.423537345|12927.423537345|12927.423537345|12927.423537345|12927.423537345|12927.423537345|12927.423537345|12927.423537345|12927.423537345|12857.137263717|12305.985848574|12272.050430339|12272.050430339|12178.379887259|12178.379887259|12178.379887259|12178.379887259|12178.379887259||||12178.379887259|12178.379887259|12178.379887259|11970.422096955|11879.564317228|11879.564317228|11824.515908031|11818.073231145|11791.470256828|11776.078063143|11650.642292381|11554.60254709|11515.113941211|11442.74998579|11442.74998579|11442.74998579|11442.74998579|11442.74998579|11442.74998579|11442.74998579|11442.74998579|11419.722206434|11313.024673815|-11870.727822932|-11870.727822932|-11870.727822932|-11870.727822932|-11870.727822932|-11870.727822932|-11870.727822932||-11870.727822932|-11870.727822932|-11870.727822932|-12024.694843126|-12024.694843126|11490.144248112|11490.144248112|11490.144248112|11455.438053458|11333.54228162|11214.7692018|-11789.440449958|-11789.440449958|-11789.440449958|-11789.440449958|-11789.440449958|-11789.440449958|
04771|946312|/equities/sotetsu-holdings-inc|TOPIX500|2649.289318004|2649.289318004|2649.289318004|2649.289318004|-2814.6452248071|-2814.6452248071|-2814.6452248071|-2814.6452248071|-2844.3835831191|2700.7606783204|2700.7606783204|2700.7606783204|2700.7606783204|2700.7606783204|2700.7606783204|2700.7606783204|2700.7606783204|2700.7606783204|2700.7606783204|2700.7606783204|2700.7606783204|2698.7618648004|2651.2631831116|-2776.2295946668||-2776.2295946668|-2776.2295946668||||-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668||-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668||-2776.2295946668|-2776.2295946668|-2776.2295946668|-2776.2295946668|-2802.6538205763|-2802.6538205763|-2808.5355809585|-2808.5355809585|-2830.2617566205|-2856.0408406894|-2884.2953785438|-2889.8004206043|-2909.6393562269|-2909.8215069188|-2943.9127854654|-2949.7086505171|-2961.1524927863|-2961.1524927863||-2961.1524927863|-2961.1524927863|-2973.697214207|-3056.30246023|-3117.1006418367|2914.8806438909|2914.8806438909|2914.8806438909|2914.8806438909|2914.8806438909|2904.6859801122|2904.6859801122|2834.7344223469|2820.2492868481||2820.2492868481|2759.6658742756|2736.6009714174|2734.710366434|2734.710366434|2734.710366434|2734.710366434|2733.8893412766|2733.8893412766|2727.4501198608|2727.4501198608|2727.4501198608|2727.4501198608|2727.4501198608|2691.4794348001|2691.4794348001|2691.4794348001|2691.4794348001|2691.4794348001|2691.4794348001|2691.4794348001|2691.4794348001|2691.4794348001|2691.4794348001|2691.4794348001||2679.588260889|2664.3758454322|2646.428312705|2646.428312705|2646.428312705|2646.428312705|2646.428312705|2646.428312705|2642.4481252278|2573.4423613642|-2564.3381311513|-2564.3381311513|-2564.3381311513|-2564.3381311513|-2564.3381311513|-2564.3381311513|-2564.3381311513|-2564.3381311513||-2580.5423679459|-2584.2415199399|-2593.1258846912|-2593.1258846912|-2593.1258846912|-2594.4176496569|-2605.4918329521|-2616.1020366135|-2639.8078184594|-2660.0386006338|-2660.0386006338|-2660.0386006338|-2660.0386006338|-2660.0386006338|-2660.0386006338|-2693.1309261298|-2693.1309261298|-2693.1309261298|-2693.1309261298|-2696.9203294251|-2696.9203294251|-2696.9203294251|-2696.9203294251|-2696.9203294251|-2696.9203294251|-2696.9203294251|-2696.9203294251|-2696.9203294251|-2696.9203294251|-2696.9203294251|-2696.9203294251|-2696.9203294251|-2696.9203294251|-2730.6892549168|-2756.8576885004|-2756.8576885004|-2756.8576885004|-2807.3974316671|2647.7061480007|2647.7061480007|2647.7061480007|2647.7061480007|2647.7061480007|2619.117942223|2602.68660247|2568.3184471889|2562.8119988874|2562.8119988874|2562.8119988874|2541.5688876526||||2501.5209862807|2473.3010958674|2383.3901065194|2342.8252489978|2342.8252489978|2342.8252489978|2310.1947211086|2283.0496901207|2280.5552112452|2266.2835680502|2251.3706311669|2233.4673679633|2216.2415199592|2201.1572443991|2195.174715999|2192.9687851839|2192.9687851839|2190.9458698124|2190.9458698124|2190.9458698124|2190.9458698124|2182.9398553472|2171.9813028977|2171.9813028977|2166.4236698864|-2288.116107981|-2288.116107981|-2288.116107981|-2288.116107981|-2288.116107981||-2288.116107981|-2288.116107981|-2288.116107981|-2306.9067866455|2221.0263120781|2221.0263120781|2221.0263120781|2221.0263120781|2209.1463161859|2209.1463161859|2209.1463161859|2209.1463161859|2209.1463161859|2209.1463161859|2209.1463161859|2207.6885657435|2207.6885657435|
04772|946337|/equities/square-enix-holdings-co-ltd|TOPIX500/EAFAGROWTH|5984.201251236|5984.201251236|5984.201251236|5984.201251236|5513.2793225136|5513.2793225136|5490.0056562189|5490.0056562189|5490.0056562189|5490.0056562189|5490.0056562189|5490.0056562189|5490.0056562189|5490.0056562189|5490.0056562189|5490.0056562189|5490.0056562189|5490.0056562189|5490.0056562189|5490.0056562189|5322.6729513543|5145.0255015048|5043.5283350053|4935.1981500059||4909.997944451|4825.3866049455||||4791.730376476|4791.730376476|4694.1448627511|-5008.5022458833|-5008.5022458833|-5008.5022458833|-5011.5024954259|-5084.2191301554|-5084.2191301554|-5094.1323668393|-5152.7026298215|-5174.0029220238|-5235.6143578043|-5271.8942688942|-5271.8942688942|-5299.4380765491|-5410.8782268087|5070.1271744399|5070.1271744399|5070.1271744399|5070.1271744399|5070.1271744399|5070.1271744399|5070.1271744399|5070.1271744399|5070.1271744399||5070.1271744399|5070.1271744399|5070.1271744399|5070.1271744399|5070.1271744399|5070.1271744399|5054.2557709135|5054.2557709135|5038.6984826092|5038.6984826092|5022.4983140103|-5176.0087365109|-5176.0087365109||-5176.0087365109|-5176.0087365109|-5176.0087365109|-5176.0087365109|-5176.0087365109|-5176.0087365109|-5176.0087365109|-5176.0087365109|-5176.0087365109|-5176.0087365109|-5176.0087365109|-5176.0087365109|-5242.5097072343|-5272.4552302604|-5321.3391447338|-5350.5990497042|-5366.7767218935|-5371.9717602401||-5371.9717602401|-5371.9717602401|-5371.9717602401|-5393.5032478783|-5393.5032478783|-5393.5032478783|-5393.5032478783|-5393.5032478783|-5393.5032478783|-5393.5032478783|-5393.5032478783|-5408.6702754203|-5540.040844198|-5540.040844198||-5540.040844198|-5610.4898268866|-5627.0183047983|-5627.0183047983|-5663.5203386648|-5747.591558211|-5747.591558211|-5747.591558211|-5747.591558211|-5747.591558211|-5747.591558211|-5747.591558211|-5747.591558211|-5747.591558211|-5747.591558211|-5747.591558211|-5796.8795091233|-5813.255010137|-5829.0611223744|-5841.1927436722|-5841.1927436722|-5870.3808263024|-5889.423140336|-5923.4274901728|-5923.4274901728||-5923.4274901728|-6042.1416557476|-6151.2304391946|-6151.2304391946|-6740.7440342644|-6740.7440342644|-6740.7440342644|-6740.7440342644|-6740.7440342644|-6740.7440342644|-6740.7440342644|-6740.7440342644|-6740.7440342644|-6759.9146742628|-6759.9146742628|-6759.9146742628|-6759.9146742628|-6759.9146742628||-6759.9146742628|-6759.9146742628|-6783.6274158476|-6789.141573164|-6886.6315718074|-6886.6315718074|-6962.8128575638|-7001.0698417375|-7100.1887130417|-7215.7096811574|-7224.7329790638|-7377.2588656265|-7389.6282291685|-7389.6282291685|-7469.8646990761|6924.6026075774|6924.6026075774|6924.6026075774|6880.3917861971|6737.5464291079|6410.4404767865|6387.7215045083|6387.7215045083|6387.7215045083|-6641.328578615|-6641.328578615|-6641.328578615|-6641.328578615|-6641.328578615|-6641.328578615|-6641.328578615|-6641.328578615|-6641.328578615|-6690.36508735|-6822.6278748334|-6841.8087498149|-6889.7874997943|-6900.3194442159|-7047.5771602399|6639.9010147601|6639.9010147601|6639.9010147601|6564.692610815|6564.692610815|6377.6137347607|6377.6137347607|6377.6137347607|6377.6137347607|6377.6137347607|6377.6137347607||||6366.7930386231|6339.4358501519|6339.4358501519|6252.1509446132|6208.5010495703|6161.1122773003|6129.7375054112|6129.7375054112|6129.7375054112|6129.7375054112|6077.4861171236|6071.6785850675|6071.6785850675|6071.6785850675|6071.6785850675|6071.6785850675|6071.6785850675|6071.6785850675|6071.6785850675|6071.6785850675|6071.6785850675|6071.6785850675|6023.3146794485|6023.3146794485|6023.3146794485|6023.3146794485|6023.3146794485|5988.7060155388|5988.7060155388|5988.7060155388||5988.7060155388|5988.7060155388|5988.7060155388|5988.7060155388|5988.7060155388|5988.7060155388|5988.7060155388|5988.7060155388|5988.7060155388|5988.7060155388|5954.0110185815|-6347.7077976148|-6347.7077976148|-6348.564219572|-6357.8855215674|-6357.8855215674|-6357.8855215674|
04773|946230|/equities/stanley-electric-co-ltd|TOPIX500/EAFAVALUE|-2799.802267278|-2830.1414080867|-2847.7404534296|2722.4716369066|2722.4716369066|2722.4716369066|2722.4716369066|2722.4716369066|2722.4716369066|2722.4716369066|2691.3295965629|2672.5884406255|2666.8076223428|2666.8076223428|2666.8076223428|2666.8076223428|2666.8076223428|2666.8076223428|2653.8550893121|2653.8550893121|2649.8581349532|2649.8581349532|2617.3979277257|2569.3060802609||2569.3060802609|2569.3060802609||||2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609||2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609|2569.3060802609||2569.3060802609|2569.3060802609|2307.7595862676|2307.7595862676|2307.7595862676|2307.7595862676|2307.7595862676|2307.7595862676|2307.7595862676|2307.7595862676|2307.7595862676|2307.7595862676|2307.7595862676|2307.7595862676|2307.7595862676|2295.8995402973|-2421.7413371991|-2421.7413371991||-2421.7413371991|-2421.7413371991|-2421.7413371991|-2488.6292635545|-2497.0330414253|-2497.0330414253|-2503.8648659572|-2503.8648659572|-2516.6404196944|-2516.6404196944|-2516.6404196944|-2557.3504663271|-2573.8419740481|-2573.8419740481||-2573.8419740481|-2573.8419740481|-2573.8419740481|-2573.8419740481|-2573.8419740481|-2597.0188600535|-2647.2154000594|-2663.4386908389|-2663.4386908389|-2663.4386908389|-2663.4386908389|-2670.4737783977|-2670.4737783977|-2670.4737783977|-2670.4737783977|-2670.4737783977|-2670.4737783977|-2670.4737783977|-2694.0264204419|-2710.5849116021|-2711.0029772865|-2711.0029772865|-2712.1977525406|-2744.170099507|-2744.170099507||-2744.170099507|-2749.5522626982|-2749.5522626982|-2749.5522626982|-2755.5858474424|-2781.5249160835|-2781.5249160835|-2781.5249160835|-2781.5249160835|-2819.3659204677|-2819.3659204677|-2819.3659204677|-2819.3659204677|-2819.3659204677|-2819.3659204677|-2819.3659204677|-2819.3659204677|-2819.3659204677||-2819.3659204677|-2821.6010227419|-2852.6955808244|-2861.356200916|-2866.9791121288|-2899.8379023654|-3011.8476692949|2839.1816149789|2839.1816149789|2839.1816149789|2839.1816149789|2839.1816149789|2839.1816149789|2839.1816149789|2839.1816149789|2839.1816149789|2839.1816149789|2839.1816149789|2839.1816149789|2839.1816149789|2839.1816149789|2839.1816149789|2831.8962388654|-2994.4218903252|-2994.4218903252|-2994.4218903252|-2994.4218903252|-2994.4218903252|-2994.4218903252|-2994.4218903252|-2994.4218903252|-2994.4218903252|-3016.0798781391|-3037.3665312656|-3070.1850347396|-3074.0389274884|-3083.1942332045|-3083.1942332045|-3083.1942332045|-3083.1942332045|-3083.1942332045|-3083.1942332045|-3109.397150171|2847.657013377|2847.657013377|2847.657013377|2847.657013377|2847.657013377|2847.657013377|2847.657013377||||2847.657013377|2847.657013377|2798.2300148633|-3013.8456606626|-3013.8456606626|-3024.2959442969|-3024.2959442969|-3024.2959442969|-3024.2959442969|-3024.2959442969|-3024.2959442969|-3024.2959442969|-3024.2959442969|-3024.2959442969|-3024.2959442969|-3024.2959442969|-3024.2959442969|-3024.2959442969|-3036.4954936633|2832.4993905392|2832.4993905392|2790.165989488|2757.9066549867|-2922.5373587766|-2922.5373587766|-2922.5373587766|-2922.5373587766|-2922.5373587766|-2922.5373587766|-2922.5373587766||-2922.5373587766|-2949.4288379958|-2949.4288379958|-2987.4923925875|-2987.4923925875|2806.3238784809|2806.3238784809|2806.3238784809|2780.7084919517|2780.7084919517|2752.3427688352|2715.3652521745|2715.3652521745|2715.3652521745|2709.9446005427|2709.9446005427|2709.9446005427|
04774|44167|/equities/fuji-heavy-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2939.4809447782|2938.5343830869|2897.0382034298|2833.9313371443|2833.6181523825|2823.7116460609|2823.7116460609|2823.7116460609|2823.7116460609|2823.7116460609|2808.6933334262|2808.6933334262|2808.6933334262|2808.6933334262|2793.714814918|2729.7109054644|2715.2343394049|2696.9370512709|2696.9370512709|2696.9370512709|2696.9370512709|2696.9370512709|2570.3745014121|2568.4994460134||2567.8049400149|-2704.0249875798||||-2704.0249875798|-2704.0249875798|-2704.0249875798|-2704.0249875798|-2704.0249875798|-2704.0249875798|-2704.0249875798|-2704.0249875798|-2704.0249875798|-2704.0249875798|-2704.0249875798|-2704.0249875798|-2780.6666528664|-2781.1264099676|-2781.1264099676|-2781.1264099676|2563.8230977815|2563.8230977815|2563.8230977815|2563.8230977815|2563.8230977815|2563.8230977815|2563.8230977815|2563.8230977815|2563.8230977815|2563.8230977815||2563.8230977815|2563.8230977815|2563.8230977815|2563.8230977815|2563.8230977815|2563.3312197572|2533.8957997302|2526.0351695324|2526.0351695324|2526.0351695324|2526.0351695324|2522.5112994805|2512.6927976413||-2742.8968915097|-2742.8968915097|-2742.8968915097|-2771.357657233|-2828.09184137|-2845.5187126333|-2859.6681637449|-2859.6681637449|-2866.1868486054|-2881.8187206727|-2906.2601071476|-2906.2601071476|-2906.2601071476|-2906.2601071476|-2906.2601071476|-2906.2601071476|-2906.2601071476|-2906.2601071476||-2906.2601071476|-2906.2601071476|-2906.2601071476|-3053.0390079417|2901.4939207778|2901.4939207778|2901.4939207778|2901.4939207778|2901.4939207778|2901.4939207778|2901.4939207778|2901.4939207778|2901.4939207778|2899.826578642||2885.0295318244|2824.5883686938|2792.0235241425|2792.0235241425|2792.0235241425|2792.0235241425|2792.0235241425|2792.0235241425|2739.415026825|2721.5166964722|2672.9074405247|2663.3138228052|2622.0153586725|2607.850398525|2591.2782205833|2553.824348285|2553.824348285|2553.824348285|2553.824348285|2553.824348285|2553.824348285|2553.824348285|2553.824348285|2553.824348285|2553.824348285||2553.824348285|2553.824348285|2553.824348285|2553.824348285|2553.824348285|2553.824348285|2553.824348285|2553.824348285|2553.824348285|2553.824348285|2553.824348285|2553.824348285|2553.824348285|2516.4437203167|-2635.2580436305|-2635.2580436305|-2635.2580436305|-2635.2580436305||-2635.2580436305|-2658.6200484783|-2696.8833871981|-2727.2315413312|-2764.1739348125|2593.9975658987|2593.9975658987|2593.9975658987|2593.9975658987|2593.9975658987|2568.6544023441|2568.6544023441|2539.2822861596|2539.2822861596|2539.2822861596|2539.2822861596|2539.2822861596|2539.2822861596|2539.2822861596|2539.2822861596|2539.2822861596|2539.2822861596|2539.2822861596|2466.3136512884|2418.8762792094|2415.4273377358|2415.4273377358|2415.4273377358|2390.3359308175|2369.2065897972|2292.0286284226|2292.0286284226|2292.0286284226|2292.0286284226|2292.0286284226|2250.5873649139|2236.4922701152|2236.4922701152|2236.4922701152|2182.4358556835|2164.0120618706|2145.4300687451|2135.5732428332|2135.5732428332|2135.5732428332|2135.5732428332|2135.5732428332|2135.5732428332|2135.5732428332|2118.2050656148||||2118.2050656148|2118.2050656148|2075.7556284609|-2157.9611702164|-2157.9611702164|-2157.9611702164|-2157.9611702164|-2157.9611702164|-2157.9611702164|-2157.9611702164|-2157.9611702164|-2157.9611702164|-2157.9611702164|-2157.9611702164|-2157.9611702164|-2157.9611702164|-2157.9611702164|-2157.9611702164|-2157.9611702164|-2157.9611702164|-2157.9611702164|-2157.9611702164|-2157.9611702164|-2157.9611702164|-2157.9611702164|-2157.9611702164|-2157.9611702164|-2157.9611702164|-2157.9611702164|-2157.9611702164||-2157.9611702164|-2173.9736669339|-2173.9736669339|-2205.4582307825|-2205.4582307825|-2292.2869230917|2204.9389838374|2204.9389838374|2182.3766487082|2147.3351652314|2142.8446280348|2121.5057136233|2121.5057136233|2104.3734068906|2104.3734068906|2104.3734068906|2095.6641383959|
04775|946259|/equities/sugi-holdings-co-ltd|TOPIX500|6715.5022726181|6715.5022726181|6715.5022726181|6715.5022726181|6715.5022726181|6715.5022726181|6715.5022726181|6715.5022726181|6715.5022726181|6603.6691917978|6492.1879908865|6442.083939366|6442.083939366|6389.37104374|6264.550671284|6264.550671284|6253.031585414|6253.031585414|6253.031585414|6253.031585414|6253.031585414|6253.031585414|6188.8106928408|6188.8106928408||6188.8106928408|6188.8106928408||||6188.8106928408|6188.8106928408|6157.6785476009|6030.3650528899|-6435.3786518356|-6435.3786518356|-6435.3786518356|-6435.3786518356|-6435.3786518356|-6435.3786518356|-6552.5318353728|6164.5853069808|6164.5853069808|6164.5853069808|6164.5853069808|6164.5853069808|6164.5853069808|6151.1502044666|6151.1502044666|6151.1502044666|6151.1502044666|6151.1502044666|6151.1502044666|6151.1502044666|6091.2224494074|6024.9135031358||6024.9135031358|6024.9135031358|6024.9135031358|6007.2359439448|6007.2359439448|6007.2359439448|5931.095493272|5867.55054808|5813.9450534223|5803.9945038025|5785.085053227|5785.085053227|5785.085053227||5748.0185842309|5748.0185842309|5691.8539824788|-5994.1498443147|-5994.1498443147|-5994.1498443147|-5994.1498443147|-5994.1498443147|-5994.1498443147|-5994.1498443147|-6026.9442714608|-6061.6047460676|-6133.3885753921|-6133.3885753921|-6233.1539726579|-6270.1692662191|-6270.1692662191|-6270.1692662191||-6270.1692662191|-6270.1692662191|-6270.1692662191|-6270.1692662191|-6324.8547402434|-6371.2274891593|-6410.4194323993|-6424.7829330884|-6424.7829330884|-6424.7829330884|-6424.7829330884|-6511.2032589871|-6603.725843319|-6629.9731592433||-6716.5812880481|-6726.4502180279|-6726.4502180279|-6726.4502180279|-6726.4502180279|6443.6656013647|6443.6656013647|6443.6656013647|6443.6656013647|6443.6656013647|6443.6656013647|6443.6656013647|6443.6656013647|6443.6656013647|6443.6656013647|6443.6656013647|6443.6656013647|6443.6656013647|6443.6656013647|6443.6656013647|6443.6656013647|6443.6656013647|6443.6656013647|6443.6656013647|6432.5173348497||6245.1303720552|6211.9226356169|6170.6918173521|6138.5483015235|6138.5483015235|6138.5483015235|6138.5483015235|6138.5483015235|6138.5483015235|6138.5483015235|6138.5483015235|6138.5483015235|6138.5483015235|6138.5483015235|6138.5483015235|6138.5483015235|6138.5483015235|6138.5483015235||6138.5483015235|6138.5483015235|6138.5483015235|6138.5483015235|6138.5483015235|6138.5483015235|6138.5483015235|6138.5483015235|6138.5483015235|6138.5483015235|6132.1231845316|6132.1231845316|6132.1231845316|5934.5926452242|5934.5926452242|5934.5926452242|5934.5926452242|5842.8251613602|5803.3088411854|5803.3088411854|5788.3431568727|-6077.190855725|-6077.190855725|-6077.190855725|-6077.190855725|-6077.190855725|-6077.190855725|-6077.190855725|-6077.190855725|-6077.190855725|-6077.190855725|-6077.190855725|-6077.190855725|-6154.6565063611|-6171.6746992113|-6171.6746992113|5883.064777913|5883.064777913|5883.064777913|5883.064777913|5868.4053087923|5789.3392319914|5637.5991466571|5601.2212740635|5601.1567442614|5601.1567442614|5601.1567442614|5601.1567442614|5601.1567442614|5601.1567442614||||5601.1567442614|5601.1567442614|5601.1567442614|5601.1567442614|5601.1567442614|5601.1567442614|5601.1567442614|5601.1567442614|5601.1567442614|5601.1567442614|5601.1567442614|5571.5515361251|5571.5515361251|5481.1683734724|5461.6987087416|-5797.0823554395|-5797.0823554395|-5797.0823554395|-5797.0823554395|-5797.0823554395|-5797.0823554395|-5797.0823554395|-5797.0823554395|-5797.0823554395|-5797.0823554395|-5797.0823554395|-5797.0823554395|-5797.0823554395|-5797.0823554395|-5797.0823554395||-5797.0823554395|-5797.0823554395|-5797.0823554395|-5797.0823554395|-5797.0823554395|-5797.0823554395|-5797.0823554395|-5797.0823554395|-5797.0823554395|-5797.0823554395|-5797.0823554395|-5797.0823554395|-5797.0823554395|-5797.0823554395|-5797.0823554395|-5797.0823554395|-5797.0823554395|
04776|44279|/equities/sumco-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-2409.0785929944|-2409.0785929944|-2409.0785929944|-2409.0785929944|-2409.0785929944|-2409.0785929944|-2409.0785929944|-2430.1151033271|-2442.9322263297|-2442.9322263297|-2462.1469181441|2328.2024567228|2328.2024567228|2328.2024567228|2328.2024567228|2289.0582852476|2220.1244262316|2220.1244262316|2188.2493624796|2177.8326249773|2106.1473610859|2046.0886769983|2046.0886769983|2046.0886769983||2046.0886769983|2046.0886769983||||2046.0886769983|2046.0886769983|2046.0886769983|2046.0886769983|2046.0886769983|2046.0886769983|2046.0886769983|2046.0886769983|2045.5872991896|2045.5872991896|-2191.9011595952|-2191.9011595952|-2191.9011595952|-2191.9011595952|-2191.9011595952|-2191.9011595952|2045.0794164446|2045.0794164446|2045.0794164446|2045.0794164446|2045.0794164446|2045.0794164446|2010.2011885386|2010.2011885386|2010.2011885386|2009.8694003027||2009.8694003027|2009.8694003027|2009.8694003027|2007.78629667|2007.78629667|1988.3736629667|1960.427155584|1960.427155584|1960.427155584|1960.427155584|1960.427155584|1960.427155584|1960.427155584||1904.5579506489|-1984.5013071366|-1984.5013071366|-1984.5013071366|-1984.5013071366|-1984.5013071366|1909.5837935695|1909.5837935695|1909.5837935695|1909.5837935695|1909.5837935695|1909.5837935695|1909.5837935695|1909.5837935695|1909.5837935695|1893.231992855|-2007.999474411|-2007.999474411||-2007.999474411|-2007.999474411|-2007.999474411|1921.2390210388|1921.2390210388|1921.2390210388|1921.2390210388|1921.2390210388|1921.2390210388|1921.2390210388|1921.2390210388|1921.2390210388|1921.2390210388|1921.2390210388||1921.2390210388|-2012.5730164077|-2012.5730164077|-2012.5730164077|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2012.9152770019|-2040.0447522243|-2042.2719469159||-2073.1354965732|-2079.9561073036|-2088.8532188933|-2088.8532188933|-2105.7535765481|-2117.3840436918|-2117.3840436918|-2117.3840436918|-2117.3840436918|-2117.3840436918|-2117.3840436918|-2117.3840436918|-2117.3840436918|-2117.3840436918|-2117.3840436918|-2117.3840436918|-2117.3840436918|-2117.3840436918||-2117.3840436918|-2117.3840436918|-2117.3840436918|-2117.3840436918|-2117.3840436918|-2127.315604102|-2129.2475330667|-2129.2475330667|-2129.2475330667|-2129.2475330667|-2129.2475330667|-2129.2475330667|-2129.2475330667|-2129.2475330667|-2129.2475330667|-2129.2475330667|-2129.2475330667|-2129.2475330667|-2129.2475330667|-2129.2475330667|-2129.2475330667|-2129.2475330667|-2129.2475330667|-2129.2475330667|-2129.2475330667|-2130.1639256296|-2133.737695144|-2137.0253182002|-2137.0253182002|-2137.0253182002|-2137.0253182002|-2137.0253182002|-2153.3059091113|2001.0482603564|2001.0482603564|1961.5536226182|1900.0595806869|1860.177839791|1860.177839791|1860.177839791|1860.177839791|-1936.2232132788|-1936.2232132788|-1936.2232132788|-1936.2232132788|-1936.2232132788|-1937.6263152977|-1937.6263152977|-1937.6263152977|-1937.6263152977||||-1937.6263152977|-1937.6263152977|-1937.6263152977|-1937.6263152977|-1958.4736836641|1888.8703937958|1888.8703937958|1888.8703937958|1888.8703937958|1888.8703937958|1888.8703937958|1888.8703937958|1888.8703937958|1888.8703937958|1888.8703937958|1888.8703937958|1888.8703937958|1888.8703937958|1888.8703937958|1888.8703937958|1888.8703937958|1888.8703937958|1887.6337708842|1867.370856538|1863.5477003417|1863.5477003417|1863.5477003417|1863.5477003417|1863.5477003417|1863.5477003417||1863.5477003417|1863.5477003417|1863.5477003417|1863.5477003417|1863.5477003417|1863.5477003417|1863.5477003417|1863.5477003417|1840.7625930144|1840.7625930144|1836.5139922383|-1939.9126357744|-1939.9126357744|-1939.9126357744|-1939.9126357744|-1939.9126357744|-1939.9126357744|
04777|946138|/equities/sumitomo-bakelite-co-ltd|TOPIX500|-7767.2956147571|-7767.2956147571|-7767.2956147571|-7767.2956147571|-7767.2956147571|-7767.2956147571|7324.6444877467|7324.6444877467|7324.6444877467|7324.6444877467|7324.6444877467|7324.6444877467|7324.6444877467|7324.6444877467|7324.6444877467|7324.6444877467|7324.6444877467|7324.6444877467|7253.882764163|7174.2586268478|7131.4172791462|7131.4172791462|7131.4172791462|7131.4172791462||7030.017529693|7030.017529693||||7030.017529693|6948.2972552145|6943.1080613494|6845.6827917894|6845.6827917894|6814.3276899545|6814.3276899545|6814.3276899545|6814.3276899545|6814.3276899545|6814.3276899545|6814.3276899545|6797.2529888383|6771.3600669936|6771.3600669936|6771.3600669936|6766.1778522151|6744.5578451686|6744.5578451686|6744.5578451686|6744.5578451686|6547.8976057428|6547.3552899601|6547.3552899601|6547.3552899601|6547.3552899601||6502.5058777335|6476.0505304636|6476.0505304636|6476.0505304636|6476.0505304636|6476.0505304636|6451.7783671818|6421.107692611|6421.107692611|6421.107692611|6421.107692611|6421.107692611|6421.107692611||6421.107692611|6421.107692611|6421.107692611|6421.107692611|6421.107692611|6421.107692611|6421.107692611|6421.107692611|6421.107692611|6421.107692611|6421.107692611|6421.107692611|6421.107692611|6421.107692611|6421.107692611|6421.107692611|6272.95299179|6222.3985111951||-6684.153858432|-6684.153858432|-6684.153858432|-6684.153858432|-6684.153858432|-6684.153858432|-6684.153858432|-6710.7265093689|-6733.0123585308|-6733.0123585308|-6733.0123585308|-6849.624842812|-6899.8413399244|-6899.8413399244||-6899.8413399244|-6899.8413399244|-6899.8413399244|-7027.6014888049|-7146.1683208944|6755.4588630934|6755.4588630934|6709.5654034371|6639.1282260412|6618.531362268|6548.3126247422|6459.4584719358|6445.2316354842|6396.4795949825|6380.1389158926|6380.1389158926|6380.1389158926|6380.1389158926|6380.1389158926|6380.1389158926|6380.1389158926|6380.1389158926|6380.1389158926|6380.1389158926|6277.376573214||6227.0850813489|6150.3723126099|5979.4692362332|5889.2861881373|5889.2861881373|5889.2861881373|5889.2861881373|5889.2861881373|5840.4290979303|5760.0796953777|5760.0796953777|5760.0796953777|5752.1477720712|5752.1477720712|5672.9975245236|5631.3861383595|-5917.3506502675|-5917.3506502675||-5917.3506502675|-5917.3506502675|-5936.9451669639|-6030.8795157255|-6030.8795157255|-6030.8795157255|5659.9667493896|5659.9667493896|5659.9667493896|5659.9667493896|5625.730554802|5625.730554802|5499.9228386689|5436.110587696|5436.110587696|5436.110587696|5436.110587696|5436.110587696|5436.110587696|5436.110587696|5436.110587696|5436.110587696|5436.110587696|5436.110587696|5377.0673196622|5364.169848645|5364.169848645|5364.169848645|5346.5677143766|5346.5677143766|5279.1199925089|5279.1199925089|5279.1199925089|5279.1199925089|5279.1199925089|5176.4423750372|5176.4423750372|5176.4423750372|5176.4423750372|5176.4423750372|5176.4423750372|5176.4423750372|5136.6026389302|5019.0029321447|-5259.9719209592|-5259.9719209592|-5259.9719209592|-5259.9719209592|-5259.9719209592|-5259.9719209592||||-5259.9719209592|-5259.9719209592|-5259.9719209592|-5259.9719209592|-5259.9719209592|-5259.9719209592|-5259.9719209592|-5259.9719209592|-5259.9719209592|-5259.9719209592|-5259.9719209592|-5259.9719209592|-5259.9719209592|-5259.9719209592|-5259.9719209592|-5259.9719209592|-5259.9719209592|-5259.9719209592|-5259.9719209592|4918.8000975812|4918.8000975812|4859.7778862014|4773.0865402238|4732.8228891651|4732.8228891651|-5037.9113524927|-5037.9113524927|-5037.9113524927|-5037.9113524927|-5037.9113524927||-5037.9113524927|-5037.9113524927|-5037.9113524927|4709.275682073|4709.275682073|4709.275682073|4709.275682073|4709.275682073|4681.4823235469|4681.4823235469|4579.424803941|4525.1942266012|4520.4935851124|4472.337759398|4472.337759398|4380.6530659978|4262.5693635086|
04778|44309|/equities/sumitomo-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-334.81548064249|-336.12276440746|-337.80307665011|-339.70070283379|-339.70070283379|-360.21189135937|-360.6822121986|-360.6822121986|-360.6822121986|-360.6822121986|-360.6822121986|-360.6822121986|-360.6822121986|-360.6822121986|335.35186539617|335.35186539617|335.35186539617|335.35186539617|335.35186539617|335.35186539617|335.15225433929|335.15225433929|335.15225433929|335.15225433929||332.35250753411|-357.99952901684||||-357.99952901684|-357.99952901684|-357.99952901684|-357.99952901684|-357.99952901684|-357.99952901684|-357.99952901684|-357.99952901684|-357.99952901684|-358.03282392116|-358.80868782039|-362.33188824119|-364.09653774303|-377.99058867606|-387.97844474749|-391.60381664652|-392.07557742519|-392.07557742519|-392.07557742519|-392.07557742519|-397.81175472916|-401.3797329022|-401.54756162085|-401.54756162085|-401.54756162085|-401.54756162085||-401.54756162085|-401.54756162085|-401.54756162085|-401.54756162085|-401.54756162085|-401.54756162085|-401.54756162085|-401.54756162085|-401.54756162085|-401.54756162085|-401.54756162085|-401.54756162085|-401.54756162085||-401.54756162085|-401.54756162085|-401.54756162085|-401.54756162085|-412.46371439719|-412.46371439719|-412.46371439719|-412.46371439719|-412.46371439719|-412.46371439719|-412.46371439719|-412.46371439719|-412.46371439719|-412.46371439719|-412.46371439719|-412.46371439719|-412.46371439719|-412.46371439719||-412.46371439719|-412.46371439719|-412.46371439719|-420.25412642982|-429.58718400564|-429.58718400564|-432.3635388013|-435.4706010417|-437.34511667665|417.74749510348|417.74749510348|417.74749510348|417.74749510348|417.74749510348||417.74749510348|406.6027703027|404.23640873477|401.67378036231|398.24578346334|398.24578346334|398.24578346334|394.8953207237|394.31702065275|391.30223872712|-413.19553527803|-413.19553527803|-413.19553527803|-413.19553527803|-413.19553527803|-413.19553527803|-414.20906446156|-414.20906446156|-414.20906446156|-414.20906446156|-414.20906446156|-414.20906446156|-420.54378382933|-420.54378382933|-420.54378382933||-420.54378382933|-420.54378382933|-420.54378382933|-420.54378382933|-423.84863310139|-440.59849410896|427.66193479609|427.66193479609|427.66193479609|427.66193479609|427.66193479609|427.66193479609|427.66193479609|424.42729267471|424.42729267471|424.42729267471|424.42729267471|424.42729267471||424.42729267471|424.42729267471|424.42729267471|424.42729267471|424.42729267471|424.42729267471|424.42729267471|424.42729267471|424.42729267471|421.72478659278|421.5997049286|421.5997049286|421.5997049286|421.05951440506|421.05951440506|-435.75456477038|-435.75456477038|-435.75456477038|-435.75456477038|-435.75456477038|-435.75456477038|-435.75456477038|-435.75456477038|-435.75456477038|-435.75456477038|-435.75456477038|-435.75456477038|-435.75456477038|-435.75456477038|-435.75456477038|-435.75456477038|-435.75456477038|-438.83840530042|-443.8204503338|-446.98821028864|-446.98821028864|-449.592684482|-449.592684482|-449.592684482|-449.592684482|-451.10298275778|-453.28109195309|-456.42343550343|-460.13715055937|-463.49317494133|-463.49317494133|-463.49317494133|-463.49317494133|-463.49317494133|-463.49317494133||||-463.49317494133|-463.49317494133|-463.49317494133|-463.49317494133|-463.49317494133|-463.49317494133|-463.49317494133|-463.49317494133|-463.49317494133|-463.49317494133|-463.49317494133|-463.49317494133|-463.49317494133|-463.49317494133|-463.49317494133|-463.49317494133|-463.49317494133|-463.49317494133|-463.49317494133|-463.49317494133|-463.49317494133|-463.49317494133|-463.49317494133|-463.49317494133|-463.49317494133|-463.49317494133|-463.49317494133|-463.49317494133|-463.49317494133|-463.49317494133||-463.49317494133|-464.83725301399|-464.83725301399|-478.42253458517|-478.42253458517|462.70918378766|462.70918378766|462.70918378766|462.70918378766|462.70918378766|462.70918378766|462.70918378766|462.70918378766|462.70918378766|462.70918378766|462.70918378766|459.34353754184|
04779|44242|/equities/sumitomo-corp.|NIKKE225/TOPIX500/EAFAVALUE|3223.5235729922|3223.5235729922|3223.5235729922|3223.5235729922|3223.5235729922|3223.5235729922|3223.5235729922|3207.470636658|3205.8871025345|3205.8871025345|3205.8871025345|3205.8871025345|3205.8871025345|3205.8871025345|3190.8499505174|3190.8499505174|3190.8499505174|3190.8499505174|3172.3888339083|3158.2653710092|3137.6837455658|3093.6486061842|3024.4984513157|-3151.0855872693||-3151.0855872693|-3151.0855872693||||-3151.0855872693|-3151.0855872693|-3151.0855872693|-3151.0855872693|-3151.0855872693|-3151.0855872693|-3151.0855872693|-3151.0855872693|-3151.0855872693|-3151.0855872693|-3192.2661571226|-3192.2661571226|-3228.5338471614|-3228.5338471614|-3228.5338471614|-3228.5338471614|3067.2601728688|3067.2601728688|3067.2601728688|3067.2601728688|3067.2601728688|3067.2601728688|3067.2601728688|3067.2601728688|3067.2601728688|3067.2601728688||3067.2601728688|3067.2601728688|3067.2601728688|3067.2601728688|3067.2601728688|3067.2601728688|3063.4001920765|3039.9446578627|3005.605175403|3004.8431761359|3004.8431761359|3004.8431761359|2944.714640151||2842.0149878407|2842.0149878407|2834.8273864276|2834.8273864276|2834.8273864276|2834.8273864276|2834.8273864276|2834.8273864276|2834.8273864276|2834.8273864276|2834.8273864276|2834.8273864276|2822.6137626973|2818.9597363303|2810.5941514781|2810.2712794202|-2988.3007858251|-2988.3007858251||-2988.3007858251|-2988.3007858251|-3005.1119842501|-3091.568871389|-3166.4654126545|-3187.1004585049|3079.6620857161|3079.6620857161|3079.6620857161|3079.6620857161|3079.6620857161|3079.6620857161|3076.2356507957|3046.5396119952||3031.8217911058|3002.4760737425|3002.4760737425|3002.4760737425|3002.4760737425|3002.4760737425|3002.4760737425|2985.9734152694|2954.8037947438|2935.1708830487|2881.6898700541|-3012.7324678588|-3012.7324678588|-3012.7324678588|-3012.7324678588|-3012.7324678588|-3019.4056467659|-3019.4056467659|-3019.4056467659|-3019.4056467659|-3019.4056467659|-3029.7284964066|-3084.7261071184|-3088.7387360373|-3088.7387360373||-3088.7387360373|-3088.7387360373|-3088.7387360373|-3088.7387360373|-3097.6819289303|-3114.2604321698|-3114.2604321698|-3114.2604321698|-3114.2604321698|-3114.2604321698|-3114.2604321698|-3114.2604321698|-3114.2604321698|-3114.2604321698|-3114.2604321698|-3114.2604321698|-3114.2604321698|-3114.2604321698||-3114.2604321698|-3114.2604321698|-3133.483813522|2933.983369283|2933.983369283|2933.983369283|2933.983369283|2933.983369283|2933.983369283|2933.983369283|2933.983369283|2933.983369283|2933.983369283|2933.983369283|2933.983369283|2933.983369283|2933.983369283|2909.7078633123|2909.7078633123|2881.7309592359|2866.6455102621|2857.6339002913|2857.1210003236|2777.2733336929|2714.8037041032|2672.1152267814|2649.6113910881|2649.6113910881|2625.2348789868|2613.9205134495|2613.9205134495|2613.9205134495|2613.9205134495|2613.9205134495|2613.4672371661|2539.9080412957|2539.2994393631|2539.2994393631|2539.2994393631|2538.9869621767|2538.9869621767|2517.6244024185|2487.4160026873|2468.9877012096|2468.9877012096|2468.9877012096|2468.9877012096|2468.9877012096|2399.7085568996|2378.0095076662||||2363.7327862957|2359.2308736619|2349.1539773597|2349.1539773597|2349.1539773597|2349.1539773597|2349.1539773597|2349.1539773597|2349.1539773597|2349.1539773597|2331.3933081775|2314.550380466|2314.550380466|2308.4480005753|2308.4480005753|2256.8917736406|2256.8917736406|2256.8917736406|2256.8917736406|2256.8917736406|2256.8917736406|2235.4075262673|-2369.8183735785|-2369.8183735785|-2369.8183735785|-2369.8183735785|-2369.8183735785|-2369.8183735785|-2369.8183735785|-2369.8183735785||-2369.8183735785|-2376.2426373095|-2380.1307081216|-2442.7632199032|-2442.7632199032|-2480.9869110036|2380.8433197487|2380.8433197487|2370.5203552763|2343.4115058625|2336.3183398473|2292.6037109414|2279.9085099595|2279.9085099595|2279.9085099595|2279.9085099595|2279.9085099595|
04780|44165|/equities/dainippon-sumitomo-pharma-co.|NIKKE225/TOPIX500/EAFAVALUE|-395.45755060699|-395.45755060699|-395.45755060699|-395.45755060699|-396.89727845221|-410.71919828023|-438.41022031137|-477.40024479041|-487.33360532267|451.96987203663|451.96987203663|451.96987203663|451.96987203663|451.96987203663|451.96987203663|451.96987203663|451.96987203663|451.96987203663|451.96987203663|446.74430226292|441.59173118879|441.59173118879|438.60594127405|438.60594127405||438.60594127405|419.22557102065||||-475.37885660176|-475.37885660176|-475.37885660176|-475.37885660176|-475.37885660176|-475.37885660176|-475.37885660176|-475.37885660176|-475.37885660176|-475.37885660176|-494.5876184464|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547||-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-494.82187310547|-497.57985900608|-504.04233059819|-504.04233059819||-504.04233059819|-508.80682599276|-508.80682599276|-508.80682599276|-521.5183749464|-521.5183749464|-521.5183749464|-521.5183749464|-523.31060989403|-523.31060989403|-523.31060989403|-523.31060989403|-523.31060989403|-523.31060989403|-542.01178877115|-556.01866639719|-556.41525122517|-556.41525122517||-556.41525122517|-556.41525122517|-558.73608839798|-558.73608839798|505.90223124992|505.90223124992|505.90223124992|505.90223124992|505.90223124992|505.90223124992|505.90223124992|505.90223124992|505.90223124992|505.90223124992||501.60249205178|489.58578753257|489.58578753257|481.47730334762|481.47730334762|481.47730334762|481.47730334762|481.47730334762|481.47730334762|481.47730334762|481.47730334762|481.47730334762|481.47730334762|477.45252740122|-538.3598472525|-538.3598472525|-538.3598472525|-538.3598472525|-538.3598472525|-538.3598472525|-538.3598472525|-546.22238366607|-546.22238366607|-546.22238366607|-546.22238366607||-546.22238366607|-546.22238366607|-546.22238366607|-546.22238366607|-546.22238366607|-563.74709974398|-584.78567045121|-622.89518735573|-673.54465397381|627.31964704679|627.31964704679|627.31964704679|627.31964704679|627.31964704679|627.31964704679|627.31964704679|627.31964704679|627.31964704679||627.31964704679|627.31964704679|627.31964704679|627.31964704679|627.31964704679|627.31964704679|627.31964704679|626.97737611318|-684.71524287063|-684.71524287063|-684.71524287063|-684.71524287063|-684.71524287063|-684.71524287063|-684.71524287063|-684.71524287063|-684.71524287063|-684.71524287063|-684.71524287063|-684.71524287063|-684.71524287063|-684.71524287063|-684.71524287063|-684.71524287063|-684.71524287063|-684.71524287063|-684.71524287063|-693.11138503638|-697.01264325873|-697.67611785897|-697.67611785897|-702.86235317663|-712.23594797403|-732.53994219337|-743.76660243708|-752.57400270787|-756.47348377971|-756.47348377971|-756.47348377971|-756.47348377971|-770.52609308857|-785.08454787618|-802.09394208465|-824.93771342739|-836.60211534245|-836.60211534245|-844.0023503805|-854.33594486723|-858.26216096358|-861.23573440398||||812.89542605764|812.89542605764|812.89542605764|812.46602921338|812.46602921338|812.46602921338|812.46602921338|812.46602921338|812.46602921338|812.46602921338|812.46602921338|812.46602921338|812.46602921338|812.46602921338|812.46602921338|812.46602921338|800.96225468153|-836.51097436156|-836.51097436156|-836.51097436156|-836.51097436156|-836.51097436156|-836.51097436156|-836.51097436156|-836.51097436156|-836.51097436156|-836.51097436156|-836.51097436156|-836.51097436156|-839.65024289218||-839.65024289218|-839.65024289218|-839.65024289218|-842.73486776812|-842.73486776812|-855.87207529791|-867.26019966114|-867.26019966114|-867.26019966114|-867.26019966114|-867.26019966114|-874.05580205079|-874.05580205079|-885.17311338977|-888.17878025087|-888.17878025087|-888.17878025087|
04781|44126|/equities/sumitomo-electric-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1952.1449440894|1952.1449440894|1944.1054934327|1932.8116593697|1896.2629548552|1857.2911139142|1857.2911139142|1857.2911139142|1857.2911139142|1857.2911139142|1854.3453191803|1854.3453191803|1854.3453191803|1854.3453191803|1842.1059102003|1819.7325976925|1819.7325976925|1819.7325976925|1819.7325976925|1819.7325976925|1819.7325976925|1805.7862196584|-1874.1744170948|-1874.1744170948||-1874.1744170948|-1874.1744170948||||-1874.1744170948|-1874.1744170948|-1874.1744170948|-1874.1744170948|-1874.1744170948|-1874.1744170948|-1874.1744170948|-1874.1744170948|-1874.1744170948|-1874.1744170948|-1879.7400211047|-1879.7400211047|-1880.1921141666|-1880.1921141666|-1880.1921141666|-1880.1921141666|1767.1325214009|1767.1325214009|1767.1325214009|1767.1325214009|1767.1325214009|1767.1325214009|1767.1325214009|1767.1325214009|1767.1325214009|1767.1325214009||1767.1325214009|1767.1325214009|1767.1325214009|1767.1325214009|1767.1325214009|1767.1325214009|1748.4528015566|1691.6104617464|1691.6104617464|1691.6104617464|1691.6104617464|1691.6104617464|1666.1782908293||-1675.4272416608|-1675.4272416608|-1675.4272416608|-1683.1413796231|-1686.1183960114|-1686.1183960114|-1686.1183960114|-1686.1183960114|-1710.6593289016|-1714.1770321129|-1733.9189245698|-1775.2333734648|-1775.2333734648|-1775.2333734648|-1775.2333734648|-1775.2333734648|-1775.2333734648|-1775.2333734648||-1775.2333734648|-1775.2333734648|-1798.7593038498|-1867.871448722|1798.4348733813|1798.4348733813|1798.4348733813|1798.4348733813|1798.4348733813|1798.4348733813|1798.4348733813|1798.4348733813|1798.4348733813|1764.7887482014||-1847.9426115099|-1847.9426115099|-1847.9426115099|-1847.9426115099|-1847.9426115099|-1847.9426115099|-1847.9426115099|-1847.9426115099|-1847.9426115099|-1847.9426115099|-1847.9426115099|-1847.9426115099|-1847.9426115099|-1847.9426115099|-1847.9426115099|-1847.9426115099|-1847.9426115099|-1847.9426115099|-1847.9426115099|-1855.0473461221|-1865.8485754593|-1865.8485754593|-1873.6174138581|-1873.6174138581|-1873.6174138581||-1873.6174138581|-1873.6174138581|-1873.6174138581|-1873.6174138581|-1881.9082376201|-1920.9535973557|1757.4126696048|1738.847410672|1723.800908012|1723.800908012|1723.800908012|1723.800908012|1723.800908012|1701.3621200133|-1761.9859410295|-1761.9859410295|-1761.9859410295|-1761.9859410295||-1761.9859410295|-1761.9859410295|-1768.9566011439|1686.4438079271|1686.4438079271|1686.4438079271|1686.4438079271|1686.4438079271|1686.4438079271|1686.4438079271|1686.4438079271|1686.4438079271|1675.3083685374|1675.3083685374|1675.3083685374|1675.3083685374|1675.3083685374|1675.3083685374|1675.3083685374|1675.3083685374|1675.3083685374|1674.620409486|1671.1615660956|-1724.7853659469|-1724.7853659469|-1724.7853659469|-1724.7853659469|-1724.7853659469|-1724.7853659469|-1724.7853659469|-1724.7853659469|-1724.7853659469|-1751.3726288299|-1766.209682534|-1766.209682534|-1766.209682534|-1766.209682534|-1766.209682534|-1766.209682534|-1766.209682534|-1766.209682534|-1766.209682534|-1766.209682534|-1766.209682534|1682.9640843155|1682.9640843155|1682.9640843155|1682.9640843155|1680.6545381283|1674.4494868092||||1668.3327631214|1665.064181246|1652.6824236066|1626.8201969913|1626.8201969913|1626.8201969913|1623.5885108844|1623.5885108844|1623.5885108844|1623.5885108844|1616.2059362565|1616.2059362565|1616.2059362565|1616.2059362565|1616.2059362565|1616.2059362565|1616.2059362565|1616.2059362565|1616.2059362565|1616.2059362565|1616.2059362565|1616.1153534031|1616.1153534031|1594.0170593367|1587.9356214853|-1680.0864009641|-1680.0864009641|-1680.0864009641|-1680.0864009641|-1680.0864009641||-1680.0864009641|-1686.8566678569|-1686.8566678569|-1707.7574087299|-1709.3415652554|1671.5921601435|1671.5921601435|1671.5921601435|1656.2690668261|1653.0211853623|1646.0513170692|1643.1102421782|1643.1102421782|1643.1102421782|1643.1102421782|1643.1102421782|1643.1102421782|
04782|949876|/equities/sumitomo-forestry|TOPIX500|-4542.5130377232|-4567.2922641369|-4598.2136268187|-4614.9595853542|-4684.1795234784|-4684.1795234784|-4684.1795234784|-4684.1795234784|-4716.7550260871|-4718.2278067634|-4725.4777870555|-4725.4777870555|-4725.4777870555|4349.7469032717|4319.0037651302|4319.0037651302|4319.0037651302|4319.0037651302|4319.0037651302|4298.504183478|4169.5046483089|4135.7273870098|4034.4900599458|4034.4900599458||4034.4900599458|4034.4900599458||||4034.4900599458|4034.4900599458|4034.4900599458|4034.4900599458|4034.4900599458|4001.655622162|3953.5618024022|3945.7353360025|3894.9750836796|3894.9750836796|3894.9750836796|3793.0278707552|3699.6331737718|3699.6331737718|3670.0461917309|3670.0461917309|3670.0461917309|3631.7607305319|3631.7607305319|3617.7856376003|3617.7856376003|3617.7856376003|3617.7856376003|3617.7856376003|3617.7856376003|3616.7618195558||3610.6242439509|3609.8602710566|3543.4558567295|3434.5065074773|3426.7487746633|3426.7487746633|-3627.9836617229|-3627.9836617229|-3627.9836617229|-3627.9836617229|-3627.9836617229|-3627.9836617229|-3627.9836617229||-3627.9836617229|-3627.9836617229|-3724.0822461865|-3724.0822461865|-3724.0822461865|-3724.0822461865|-3734.8422792425|-3734.8422792425|-3748.0469769362|-3765.5521965957|-3838.5579962175|-3868.1877437216|-3868.1877437216|-3868.1877437216|-3868.1877437216|-3868.1877437216|-3868.1877437216|-3868.1877437216||-3868.1877437216|-3868.1877437216|-3868.1877437216|-4008.8197152462|-4114.5774613846|-4163.2527348718|-4164.4848578665|-4164.4848578665|-4263.260953185|3960.9949482916|3960.9949482916|3960.9949482916|3960.9949482916|3960.9949482916||3960.9949482916|3896.3040441754|3896.3040441754|3896.3040441754|3896.3040441754|3896.3040441754|3896.3040441754|3896.3040441754|3896.3040441754|3896.3040441754|3831.4489379727|3831.2765977474|3784.1492803967|3784.1492803967|3784.1492803967|3784.1492803967|3784.1492803967|3784.1492803967|3784.1492803967|3784.1492803967|3784.1492803967|3784.1492803967|3764.6658671074|3682.6287412305|3666.8194336178||3666.8194336178|3454.6882595754|3285.4853691668|3285.4853691668|3285.4853691668|3285.4853691668|3285.4853691668|3285.4853691668|-3473.1350531387|-3473.1350531387|-3473.1350531387|-3473.1350531387|-3473.1350531387|-3473.1350531387|-3473.1350531387|-3473.1350531387|-3473.1350531387|-3473.1350531387||-3473.1350531387|-3473.1350531387|-3473.1350531387|-3507.9278368208|-3516.9753742453|3334.8782205178|3334.8782205178|3334.8782205178|3334.8782205178|3334.8782205178|3334.8782205178|3334.8782205178|3334.8782205178|3334.8782205178|3334.8782205178|3334.8782205178|3334.8782205178|3246.0181351411|3246.0181351411|3246.0181351411|3224.2199199273|3224.2199199273|3195.9110221414|3191.6233579349|3148.9148421499|3106.9497148832|3106.9497148832|3106.9497148832|3069.944127648|3049.125180186|3049.125180186|3049.125180186|3049.125180186|3049.125180186|3024.3057557622|3017.7114856915|3017.7114856915|3017.7114856915|3017.7114856915|2961.6238729906|2949.9024320859|2949.9024320859|2949.9024320859|2934.6138134287|2901.5153482541|2834.7948313935|2831.9133720907|2831.9133720907|2796.5453303032|2796.5453303032||||2796.5453303032|2796.5453303032|2796.5453303032|2730.0402839555|2730.0402839555|2730.0402839555|2730.0402839555|2704.7669821727|2681.7297423494|2681.7297423494|2681.7297423494|2663.6997137216|2626.2774596907|2608.6697033218|2608.6697033218|2555.744114802|2553.1270120369|2553.1270120369|2553.1270120369|2553.1270120369|2553.1270120369|2553.1270120369|2553.1270120369|2553.1270120369|2553.1270120369|2553.1270120369|2553.1270120369|2553.1270120369|2553.1270120369|2553.1270120369||2553.1270120369|2553.1270120369|2553.1270120369|2553.1270120369|2553.1270120369|2553.1270120369|2553.1270120369|2553.1270120369|2535.2894540973|2535.2894540973|2535.2894540973|2521.9203312426|2521.9203312426|2521.9203312426|2521.9203312426|2521.9203312426|2521.9203312426|
04783|44156|/equities/sumitomo-heavy-industries,-ltd.|NIKKE225/TOPIX500|3719.9507429031|3712.8341587812|3707.8712875347|3702.5236528163|3682.1929475737|3616.2699417485|3612.6727675908|3612.6727675908|3588.7475195453|3555.393545268|3555.393545268|3555.393545268|3555.393545268|3555.393545268|3509.8261614089|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811||-3699.5498594811|-3699.5498594811||||-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|-3699.5498594811|3467.9803477094|3467.9803477094|3467.9803477094|3467.9803477094|3467.9803477094|3412.8670530105|-3619.6505665958|-3619.6505665958|-3619.6505665958|-3619.6505665958|-3619.6505665958|-3619.6505665958|-3619.6505665958|-3619.6505665958||-3619.6505665958|-3619.6505665958|-3619.6505665958|-3619.6505665958|-3619.6505665958|-3619.6505665958|-3619.6505665958|-3619.6505665958|-3619.6505665958|-3651.3434755605|-3651.3434755605|-3651.3434755605|-3651.3434755605||-3651.3434755605|-3651.3434755605|-3651.3434755605|-3676.7149728451|-3722.1301216965|-3722.1301216965|-3722.1301216965|-3722.1301216965|-3732.5843541347|-3732.5843541347|-3732.5843541347|-3732.5843541347|-3732.5843541347|-3732.5843541347|-3732.5843541347|-3732.5843541347|-3732.5843541347|-3732.5843541347||-3732.5843541347|-3732.5843541347|-3776.0381712607|-3909.3201902897|3682.7222899852|3682.7222899852|3682.7222899852|3682.7222899852|3682.7222899852|3682.7222899852|3682.7222899852|3682.7222899852|3682.7222899852|3682.7222899852||3641.4692110947|3632.931282296|3632.931282296|3632.931282296|3632.931282296|3632.931282296|3632.931282296|3583.86809144|3533.9089904889|3501.8433227655|3471.4925808505|3414.4917565006|3403.7243907414|3403.7243907414|3347.5431158831|3347.5431158831|3347.5431158831|3347.5431158831|3347.5431158831|3347.5431158831|3347.5431158831|3347.5431158831|3347.5431158831|3347.5431158831|3347.5431158831||3347.5431158831|3347.5431158831|3347.5431158831|3347.5431158831|3347.5431158831|3347.5431158831|3347.5431158831|3347.5431158831|3306.5995374741|3306.5995374741|3306.5995374741|3306.5995374741|3306.5995374741|-3456.8846043605|-3456.8846043605|-3456.8846043605|-3456.8846043605|-3456.8846043605||-3456.8846043605|-3464.2606715116|-3504.0674127907|3320.5002806096|3320.5002806096|3320.5002806096|3320.5002806096|3320.5002806096|3320.5002806096|3320.5002806096|3320.5002806096|3320.5002806096|3320.5002806096|3320.5002806096|3320.5002806096|3320.5002806096|3320.5002806096|3320.5002806096|3320.5002806096|3320.5002806096|3320.5002806096|3320.5002806096|3308.555867344|3206.1176303822|3181.7973670914|3155.4888437467|3155.4888437467|3155.4888437467|3081.4420203079|-3260.6301728548|-3260.6301728548|-3260.6301728548|-3260.6301728548|-3260.6301728548|-3260.6301728548|-3260.6301728548|-3260.6301728548|-3260.6301728548|-3260.6301728548|-3260.6301728548|-3260.6301728548|-3260.6301728548|-3260.6301728548|-3260.6301728548|-3260.6301728548|3154.1561414886|3154.1561414886|3154.1561414886|3152.8812551267|3152.8812551267||||3152.8812551267|3152.8812551267|-3274.5891913052|-3274.5891913052|-3274.5891913052|-3274.5891913052|-3274.5891913052|-3274.5891913052|-3274.5891913052|-3274.5891913052|-3274.5891913052|-3274.5891913052|-3274.5891913052|-3274.5891913052|-3274.5891913052|-3274.5891913052|-3274.5891913052|-3274.5891913052|-3274.5891913052|-3274.5891913052|-3274.5891913052|-3274.5891913052|-3274.5891913052|-3274.5891913052|-3274.5891913052|-3274.5891913052|-3274.5891913052|-3274.5891913052|-3274.5891913052|-3274.5891913052||-3274.5891913052|-3326.7767793892|-3326.7767793892|-3395.4651597397|-3395.4651597397|3239.8763240882|3239.8763240882|3239.8763240882|3183.7514712091|3119.1683013434|3081.5758903816|3058.3373576918|3058.3373576918|3058.3373576918|3058.3373576918|2993.4303974353|2926.0337749281|
04784|44330|/equities/sumitomo-metal-mining-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4184.1623204|-4184.1623204|-4198.5136893333|-4235.3485437037|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757|4040.4472086757||4040.4472086757|4040.4472086757||||4040.4472086757|4040.4472086757|-4286.1119361749|-4286.1119361749|-4286.1119361749|-4286.1119361749|-4286.1119361749|-4286.1119361749|-4286.1119361749|-4286.1119361749|-4286.1119361749|-4286.1119361749|-4311.1243735276|-4345.6808964714|-4345.6808964714|-4345.6808964714|-4407.9232183015|-4451.4702425573|-4503.1336028414|4221.3958202711|4221.3958202711|4221.3958202711|4221.3958202711|4221.3958202711|4221.3958202711|4221.3958202711||4188.1064669679|4155.7294077421|4127.9745774593|4127.9745774593|4082.1742112853|4082.1742112853|4082.1742112853|4082.1742112853|4082.1742112853|4082.1742112853|4082.1742112853|4082.1742112853|4082.1742112853||-4331.8824805256|-4331.8824805256|-4331.8824805256|-4331.8824805256|-4331.8824805256|-4331.8824805256|-4331.8824805256|-4331.8824805256|-4354.8694228062|-4409.6882475624|-4422.280210877|-4422.280210877|-4422.280210877|-4422.280210877|-4422.280210877|-4422.280210877|-4422.280210877|-4422.280210877||-4422.280210877|-4422.280210877|-4447.8113454189|-4588.9014949098|-4708.2302406294|-4708.2302406294|-4747.8669340327|4451.6407745555|4451.6407745555|4451.6407745555|4451.6407745555|4451.6407745555|4440.3625165371|4440.3625165371||-4716.9389322709|-4716.9389322709|-4716.9389322709|-4716.9389322709|-4716.9389322709|-4760.4321469676|4438.818337077|4438.818337077|4402.2981523078|4393.9979470087|4307.5451947993|-4560.6297718142|-4560.6297718142|-4560.6297718142|-4560.6297718142|-4560.6297718142|-4560.6297718142|-4560.6297718142|-4560.6297718142|-4560.6297718142|-4560.6297718142|-4560.6297718142|-4634.3108575714|-4749.5120639682|-4809.3482271212||-4809.3482271212|-4897.2758079125|-4961.195342125|4718.0996339904|4718.0996339904|4718.0996339904|4718.0996339904|4718.0996339904|4655.1107044338|4651.6600883866|4651.6600883866|4651.6600883866|4607.6223204295|-4862.6799713336|-4862.6799713336|-4862.6799713336|-4862.6799713336|-4862.6799713336||-4862.6799713336|-4862.6799713336|-4862.6799713336|-4862.6799713336|-4862.6799713336|-4862.6799713336|-4882.6461664261|-4882.6461664261|-4882.6461664261|-4882.6461664261|-4882.6461664261|-4882.6461664261|-4882.6461664261|-4882.6461664261|-4899.2735182512|-4959.0261313902|4694.2182316548|4694.2182316548|4694.2182316548|4694.2182316548|4694.2182316548|4617.1313685053|4572.3126316725|4411.4662119414|4411.4662119414|4358.6846799349|4318.2650369566|4318.2650369566|4245.9383172304|4245.9383172304|-4516.4897318143|-4516.4897318143|-4541.4330353492|-4563.9156863501|-4563.9156863501|-4563.9156863501|-4618.8507626112|-4709.1675140124|-4733.741682236|-4745.0463135956|-4755.5594150831|-4755.5594150831|-4755.5594150831|-4818.1103889915|-4818.1103889915|-4859.8448766572|-4937.8276407303|-5236.7807942729|-5236.7807942729|-5236.7807942729||||-5236.7807942729|-5236.7807942729|-5236.7807942729|-5236.7807942729|-5265.756438081|5018.3777807026|5018.3777807026|5018.3777807026|5018.3777807026|4984.5308674474|4978.7788487005|4978.7788487005|4933.365387445|4932.9325770926|4932.9325770926|4879.5361967695|-5172.6277656201|-5172.6277656201|-5172.6277656201|-5172.6277656201|-5172.6277656201|-5172.6277656201|-5172.6277656201|-5172.6277656201|-5172.6277656201|-5172.6277656201|-5172.6277656201|-5172.6277656201|-5172.6277656201|-5172.6277656201||-5172.6277656201|-5172.6277656201|-5227.2530729112|-5394.7321887793|-5394.7321887793|5037.2818843635|5037.2818843635|5037.2818843635|5037.2818843635|5037.2818843635|5037.2818843635|5037.2818843635|5037.2818843635|5037.2818843635|5037.2818843635|5037.2818843635|5037.2818843635|
04785|969280|/equities/sumitomo-mitsui-trust-holdings|NIKKE225/TOPIX500/EAFAVALUE|2843.6953619152|2843.6953619152|2843.6953619152|2843.6953619152|2843.6953619152|2843.6953619152|2843.6953619152|2843.6953619152|2804.8281799058|2803.6424221176|2796.2900273057|2796.2900273057|2760.9889192285|2747.8898673202|2747.8898673202|2747.8898673202|2747.8898673202|2747.8898673202|2747.8898673202|2746.9504352815|2746.9504352815|2746.9504352815|2685.1393725349|2675.0159694833||2657.8232994259|-2781.5307246539||||-2781.5307246539|-2781.5307246539|-2781.5307246539|-2781.5307246539|-2781.5307246539|-2781.5307246539|-2781.5307246539|-2781.5307246539|-2781.5307246539|-2781.5307246539|-2855.1730273932|-2868.9684707813|-2868.9684707813|-2868.9684707813|-2868.9684707813|-2868.9684707813|-2868.9684707813|-2868.9684707813|-2868.9684707813|-2868.9684707813|-2868.9684707813|-2868.9684707813|-2868.9684707813|-2868.9684707813|-2868.9684707813|-2868.9684707813||-2868.9684707813|-2868.9684707813|-2868.9684707813|-2868.9684707813|-2906.4649675347|-2915.5444083719|-2929.3190190092|-2929.3190190092|-2929.3190190092|-2929.3190190092|-2940.4100211213|2705.5620423576|2705.5620423576||2705.5620423576|-2889.3902482274|-2889.3902482274|-2889.3902482274|-2889.3902482274|-2889.3902482274|-2889.3902482274|-2889.3902482274|-2916.5252916144|-2916.5252916144|-2916.5252916144|-2916.5252916144|-2916.5252916144|-2916.5252916144|-2916.5252916144|-2916.5252916144|-2916.5252916144|-2916.5252916144||-2916.5252916144|-2916.5252916144|-2916.5252916144|-2965.4169906826|-3023.2688785363|-3031.2431983736|2862.4575096321|2862.4575096321|2862.4575096321|2862.4575096321|2862.4575096321|2862.4575096321|2839.8165427052|2839.8165427052||2839.8165427052|2827.212825228|2814.6531391422|2759.225710158|2741.8896779534|2728.7002196955|2728.7002196955|2708.6113552172|2673.2070613525|2652.7300681694|2625.8945201882|2602.1629878867|2602.1629878867|-2724.767607682|-2724.767607682|-2724.767607682|-2724.767607682|-2724.767607682|-2724.767607682|-2724.767607682|-2724.767607682|-2724.767607682|-2724.767607682|2596.563145847|2596.563145847||2596.563145847|2596.563145847|2596.563145847|2596.563145847|2596.563145847|2596.563145847|2596.563145847|2596.563145847|2596.563145847|2550.0715249311|2550.0715249311|2550.0715249311|2550.0715249311|2550.0715249311|2550.0715249311|2550.0715249311|2550.0715249311|2550.0715249311||2550.0715249311|2550.0715249311|2550.0715249311|2550.0715249311|2550.0715249311|2544.0926267917|2544.0926267917|2544.0926267917|2500.9640297685|-2600.6773578468|-2600.6773578468|-2600.6773578468|-2600.6773578468|-2600.6773578468|-2600.6773578468|-2603.6655532682|-2603.6655532682|-2603.6655532682|-2603.6655532682|-2603.6655532682|-2603.6655532682|-2603.6655532682|-2603.6655532682|-2603.6655532682|-2603.6655532682|-2603.6655532682|-2603.6655532682|-2603.6655532682|-2603.6655532682|-2603.6655532682|-2603.6655532682|-2603.6655532682|-2603.6655532682|-2603.6655532682|2474.0828859304|2474.0828859304|2474.0828859304|2474.0828859304|2474.0828859304|2474.0828859304|2465.7865399227|2463.5128221363|2434.8198023737|2417.9664470819|2395.1185831027|2395.1185831027|2395.1185831027|2382.3262034475|2342.4271886107|2342.4271886107||||2342.4271886107|2342.4271886107|2333.368104593|2333.368104593|2333.368104593|2333.368104593|2333.368104593|2333.368104593|2333.368104593|2311.1034495477|-2412.0290601783|-2412.0290601783|-2412.0290601783|-2412.0290601783|-2412.0290601783|-2412.0290601783|-2412.0290601783|-2412.0290601783|-2412.0290601783|-2437.4989757292|-2437.4989757292|-2437.4989757292|-2437.4989757292|-2437.4989757292|-2465.7784303556|-2465.7784303556|-2465.7784303556|-2474.4760337284|-2490.2511485871|-2494.3585940971||-2494.3585940971|-2494.3585940971|-2494.3585940971|-2563.7112272804|-2563.7112272804|-2672.262474756|2533.7068212889|2533.7068212889|2502.0631347654|2494.236816406|2483.1797960067|2455.8942177852|2428.9102419835|2425.7058244262|2410.1731382513|2357.2201536125|2355.9281942559|
04786|44302|/equities/sumitomo-mitsui-financial|NIKKE225/TOPIX500/EAFAVALUE|7302.7002916187|7302.7002916187|7302.7002916187|7302.7002916187|7291.7225462431|7277.4639761267|7277.4639761267|7277.4639761267|7277.4639761267|7277.4639761267|7277.4639761267|7277.4639761267|7120.5155290296|7054.0172544774|6968.6302827526|6905.8434426956|6905.8434426956|6905.8434426956|6905.8434426956|6890.3260474396|6862.5383301724|6862.5383301724|6737.2092557471|6735.2325063856||6694.5361182062|-7156.5225013161||||-7156.5225013161|-7156.5225013161|-7156.5225013161|-7156.5225013161|-7156.5225013161|-7156.5225013161|-7156.5225013161|-7163.4533625735|-7163.4533625735|-7163.4533625735|-7364.5592917483|6980.5535019484|6980.5535019484|6980.5535019484|6980.5535019484|6980.5535019484|6980.5535019484|6980.5535019484|6980.5535019484|6980.5535019484|6980.5535019484|6980.5535019484|6980.5535019484|6980.5535019484|6916.6846804322|-7481.8212425541||-7481.8212425541|-7481.8212425541|-7481.8212425541|-7481.8212425541|-7481.8212425541|-7481.8212425541|-7481.8212425541|-7481.8212425541|-7481.8212425541|-7481.8212425541|-7505.1479455607|-7505.1479455607|-7505.1479455607||-7505.1479455607|-7505.1479455607|-7505.1479455607|-7505.1479455607|-7505.1479455607|-7505.1479455607|-7505.1479455607|-7505.1479455607|-7603.1643839563|-7668.5715377293|-7683.6501108509|-7683.6501108509|-7683.6501108509|-7683.6501108509|-7684.4354456424|-7684.4354456424|-7684.4354456424|-7684.4354456424||-7684.4354456424|-7684.4354456424|-7684.4354456424|7317.4622278161|7317.4622278161|7317.4622278161|7317.4622278161|7317.4622278161|7317.4622278161|7317.4622278161|7317.4622278161|7317.4622278161|7245.7358086846|7117.4825907882||7117.4825907882|7117.4825907882|7061.9806564314|6949.8673960348|6849.6859955943|6706.8530809806|6706.8530809806|6674.225645534|6608.1951617044|6578.7724018938|6460.4693354375|6354.9659282639|6348.6843647377|6310.149294153|6280.1387224002|6280.1387224002|6280.1387224002|6280.1387224002|6280.1387224002|6280.1387224002|6280.1387224002|6280.1387224002|6280.1387224002|6280.1387224002|6280.1387224002||6280.1387224002|6280.1387224002|6280.1387224002|6280.1387224002|6280.1387224002|6280.1387224002|6280.1387224002|6280.1387224002|6280.1387224002|6117.8831872006|6117.8831872006|6117.8831872006|6117.8831872006|6117.8831872006|6117.8831872006|6117.8831872006|6079.5924302229|-6434.974195883||-6434.974195883|-6434.974195883|-6434.974195883|-6434.974195883|6105.7848112013|6105.7848112013|6105.7848112013|6105.7848112013|6025.7609013348|5896.1232237053|5829.025804117|5828.5286712411|5730.4207458234|5726.5611123661|5726.5611123661|5726.5611123661|5726.5611123661|5654.3924723815|5654.3924723815|5654.3924723815|5621.4536696068|5621.4536696068|5589.5596328965|5531.3926243229|5531.3926243229|5531.3926243229|5531.3926243229|5531.3926243229|5531.3926243229|5531.3926243229|5486.7415340587|5486.7415340587|5486.7415340587|5486.7415340587|5486.7415340587|5486.7415340587|5486.7415340587|5486.7415340587|5486.7415340587|5486.7415340587|5486.7415340587|5486.7415340587|5486.7415340587|5486.7415340587|5486.7415340587|5432.9883848892|5432.9883848892|5432.9883848892|5432.9883848892|5432.9883848892||||5432.9883848892|5432.9883848892|5432.9883848892|5432.9883848892|5432.9883848892|5432.9883848892|5432.9883848892|5432.9883848892|5432.9883848892|5406.7648720991|5356.2943023324|-5625.5436001187|-5625.5436001187|-5625.5436001187|-5625.5436001187|-5625.5436001187|-5625.5436001187|-5625.5436001187|-5625.5436001187|-5625.5436001187|-5625.5436001187|-5625.5436001187|-5625.5436001187|-5625.5436001187|-5625.5436001187|-5625.5436001187|-5625.5436001187|-5683.2706667986|-5711.8695181944|-5711.8695181944||-5711.8695181944|-5711.8695181944|-5711.8695181944|-5786.8512570301|-5786.8512570301|-6132.8347300334|5898.4200863785|5898.4200863785|5868.5778737539|5823.5865263932|5757.5961404369|5675.5422808061|5675.5422808061|5675.5422808061|5675.5422808061|5650.2737739946|5650.2737739946|
04787|44255|/equities/sumitomo-osaka-cement-co.,-ltd.|NIKKE225/TOPIX500|-3798.7998073243|-3798.7998073243|-3798.7998073243|-3798.7998073243|-3798.7998073243|-3798.7998073243|-3798.7998073243|-3798.7998073243|-3798.7998073243|-3798.7998073243|-3798.7998073243|-3798.7998073243|-3798.7998073243|-3845.8331192492|3678.1644075113|3678.1644075113|3678.1644075113|3678.1644075113|3678.1644075113|3678.1644075113|3678.1644075113|3678.1644075113|3678.1644075113|3678.1644075113||3678.1644075113|3633.6826750125||||3591.848981497|3591.848981497|-3708.1839402876|-3708.1839402876|-3708.1839402876|-3708.1839402876|-3708.1839402876|-3708.1839402876|-3708.1839402876|-3708.1839402876|-3708.1839402876|-3708.1839402876|-3708.1839402876|-3708.1839402876|-3708.1839402876|-3708.1839402876|-3718.0377114306|-3718.6761869514|-3718.6761869514|3507.1020834304|3507.1020834304|3507.1020834304|3507.1020834304|3507.1020834304|3507.1020834304|3507.1020834304||3507.1020834304|3507.1020834304|3507.1020834304|3507.1020834304|3507.1020834304|3507.1020834304|3507.1020834304|3507.1020834304|3507.1020834304|3507.1020834304|3507.1020834304|3507.1020834304|3468.2800927005||3436.4223252227|-3628.4640300351|-3628.4640300351|-3628.4640300351|-3628.4640300351|-3628.4640300351|-3628.4640300351|-3628.4640300351|-3666.126700039|-3707.1407778211|-3724.1564198012|-3763.2486664212|-3763.2486664212|-3767.720740468|-3778.4671435629|-3778.4671435629|-3778.4671435629|-3778.4671435629||-3778.4671435629|-3778.4671435629|-3778.4671435629|-3859.796826181|-3905.4466989889|-3905.4466989889|-3915.4963322099|-3960.8848135666|-3984.2609039629|-4007.2898932921|-4020.4757021495|-4020.4757021495|-4020.4757021495|-4020.4757021495||-4020.4757021495|-4020.4757021495|-4020.4757021495|-4020.4757021495|-4085.7507801662|-4157.6899243825|-4157.6899243825|-4157.6899243825|-4157.6899243825|-4157.6899243825|-4157.6899243825|-4157.6899243825|-4157.6899243825|-4157.6899243825|-4157.6899243825|-4157.6899243825|-4157.6899243825|-4157.6899243825|-4157.6899243825|-4157.6899243825|-4187.9332493139|-4246.5924992376|-4280.436110264|-4338.1512336267|4079.2164147782||4079.2164147782|4079.2164147782|3818.8485904893|3818.8485904893|3818.8485904893|3818.8485904893|3818.8485904893|3818.8485904893|3802.8873227659|3740.0645960072|3740.0645960072|3718.7939955636|3695.6044395151|3661.1715994612|3644.6686413102|3644.6686413102|3593.4096014558|3544.3813024988||3544.3813024988|3544.3813024988|3544.3813024988|3544.3813024988|3544.3813024988|3544.3813024988|3544.3813024988|3544.3813024988|3544.3813024988|3544.3813024988|3497.7014472209|3497.5016080232|3491.8762508466|3491.8762508466|3491.8762508466|3491.8762508466|3491.8762508466|3491.8762508466|3491.8762508466|3491.8762508466|3491.8762508466|3491.8762508466|3491.8762508466|3481.3625009407|3478.7361121563|-3682.157480691|-3682.157480691|-3682.157480691|-3682.157480691|-3682.157480691|-3682.157480691|-3682.157480691|-3682.157480691|-3685.7475729644|-3685.7475729644|-3685.7475729644|-3696.2692813839|-3696.2692813839|-3696.2692813839|-3696.2692813839|-3696.2692813839|-3719.5917054122|-3719.5917054122|-3788.157450458|-3792.1193893977|-3802.0770993308|-3907.3078881454|3690.491235394|3676.3791504378|3671.5323893754||||3660.5915437504|3650.379493056|3610.9772145067|-3759.9548508998|-3759.9548508998|-3759.9548508998|-3759.9548508998|-3759.9548508998|-3759.9548508998|-3759.9548508998|-3759.9548508998|-3759.9548508998|-3759.9548508998|-3759.9548508998|-3759.9548508998|-3759.9548508998|-3775.4072233331|-3775.4072233331|-3830.4524703701|-3888.1419799056|-3888.1419799056|-3888.1419799056|-3888.1419799056|-3888.1419799056|-3888.1419799056|-3888.1419799056|-3888.1419799056|-3888.1419799056|-3888.1419799056|-3888.1419799056||-3888.1419799056|-3888.1419799056|-3888.1419799056|3675.1349186015|3675.1349186015|3675.1349186015|3675.1349186015|3655.4834274369|3655.4834274369|3655.4834274369|3578.7475968053|3578.7475968053|3578.7475968053|3578.7475968053|3578.7475968053|3578.7475968053|3578.7475968053|
04788|44178|/equities/sumitomo-realty---development-co.|NIKKE225/TOPIX500/EAFAVALUE|4431.9750276571|4418.2130451007|4418.2130451007|4418.2130451007|4418.2130451007|4418.2130451007|4418.2130451007|4418.2130451007|4418.2130451007|4418.2130451007|4418.2130451007|4418.2130451007|4418.2130451007|4418.2130451007|4376.2367167786|4226.9166210955|4226.9166210955|4226.9166210955|4214.629578995|4210.4773099944|4207.1970111049|4201.552234561|4075.2247050678|4066.2496722975||4046.134981608|4046.134981608||||4046.134981608|4046.134981608|4046.134981608|4046.134981608|4046.134981608|4046.134981608|4046.134981608|4046.134981608|4046.134981608|4046.134981608|4046.134981608|4046.134981608|4046.134981608|4046.134981608|4046.134981608|4046.134981608|4046.134981608|4023.0884521371|4023.0884521371|4023.0884521371|3966.3760579301|3954.6853196391|3954.6853196391|3954.6853196391|3954.6853196391|3954.6853196391||3954.6853196391|3954.6853196391|3954.6853196391|3954.6853196391|3954.6853196391|3921.3725773768|3835.0806415298|3796.4229350331|3744.0935071434|3744.0935071434|3744.0935071434|3744.0935071434|3744.0935071434||-3947.8983120547|-3947.8983120547|-3947.8983120547|-3947.8983120547|-3947.8983120547|-3947.8983120547|-3962.360294246|-3962.360294246|-3962.360294246|-3962.360294246|-3962.360294246|-3962.360294246|-3962.360294246|-3962.360294246|-3962.360294246|-3962.360294246|-3962.360294246|-3962.360294246||-3962.360294246|-3962.360294246|-3968.3447713845|-4080.4941904272|-4166.6101116385|-4166.6101116385|-4181.622346265|-4186.19149585|-4191.7127731667|3900.6424343306|3900.6424343306|3900.6424343306|3900.6424343306|3900.6424343306||3900.6424343306|3900.6424343306|3900.6424343306|3900.6424343306|3900.6424343306|3900.6424343306|3900.6424343306|3847.324927034|3796.0276967045|3654.0307741161|3555.2564156846|-3730.5316008102|-3730.5316008102|-3730.5316008102|-3730.5316008102|-3730.5316008102|-3730.5316008102|-3730.5316008102|-3730.5316008102|-3730.5316008102|-3730.5316008102|-3800.701778678|-3849.61308742|3597.3530004802|3597.3530004802||3597.3530004802|3597.3530004802|3597.3530004802|3597.3530004802|3597.3530004802|3597.3530004802|3597.3530004802|3597.3530004802|3574.5588894224|3554.5171474351|3554.5171474351|3506.6917740832|3506.6917740832|3506.6917740832|3506.6917740832|3506.6917740832|3506.6917740832|3506.6917740832||3506.6917740832|3506.6917740832|3506.6917740832|3506.6917740832|3506.6917740832|3506.6917740832|3506.6917740832|3506.6917740832|3506.6917740832|3506.6917740832|3506.6917740832|3506.6917740832|3506.6917740832|3506.6917740832|3506.6917740832|3506.6917740832|3506.6917740832|3506.6917740832|3506.6917740832|3506.6917740832|3506.6917740832|3506.6917740832|3506.6917740832|3493.1019712036|3465.3822911196|3465.3822911196|3465.3822911196|3465.3822911196|3444.7682606415|3444.7682606415|3361.0202896016|3224.4669884463|3151.5188760514|3124.9279935706|3124.9279935706|3124.9279935706|3124.9279935706|3124.9279935706|3124.9279935706|3124.9279935706|3124.9279935706|3124.9279935706|3124.9279935706|3124.9279935706|3124.9279935706|3124.9279935706|2986.7993917869|2986.7993917869|2986.7993917869|2986.7993917869||||2986.7993917869|2986.7993917869|2953.7215464299|-3074.3000011925|-3074.3000011925|-3074.3000011925|-3074.3000011925|-3074.3000011925|-3074.3000011925|-3074.3000011925|-3074.3000011925|-3074.3000011925|-3074.3000011925|-3074.3000011925|-3074.3000011925|-3074.3000011925|-3074.3000011925|-3074.3000011925|-3074.3000011925|-3074.3000011925|-3074.3000011925|-3074.3000011925|-3074.3000011925|-3074.3000011925|-3074.3000011925|-3074.3000011925|-3074.3000011925|-3074.3000011925|-3098.6944457694|-3152.1882730771||-3193.320303419|-3219.4664239741|-3219.4664239741|-3245.3844740421|-3245.3844740421|3113.127607624|3113.127607624|3113.127607624|3040.3755819324|3040.3755819324|3040.3755819324|3040.3755819324|3040.3755819324|3040.3755819324|3040.3755819324|3001.3910443471|3001.3910443471|
04789|946171|/equities/sumitomo-rubber-ind-ltd|TOPIX500|1639.0918008817|1639.0918008817|1639.0918008817|1622.9837047922|1622.9837047922|1601.1207831024|1600.5525145438|1600.5525145438|1600.5525145438|1593.0583494931|1568.6759438812|1567.3270835133|1567.3270835133|1567.3270835133|1553.5578705703|1551.2961306467|1551.2961306467|1551.2961306467|1551.2961306467|1551.2961306467|1551.2961306467|1551.2961306467|-1614.0552071693|-1614.0552071693||-1614.0552071693|-1614.0552071693||||-1614.0552071693|-1614.0552071693|-1646.7835635214|-1651.7219664217|-1651.7219664217|-1651.7219664217|-1665.3299626908|-1692.7338308516|-1692.7338308516|-1692.7338308516|-1727.7042565018|-1754.0880627797|-1761.3271799722|-1761.3271799722|-1761.3271799722|-1761.3271799722|-1776.4924856034|-1776.4924856034|-1776.4924856034|-1776.4924856034|-1776.4924856034|-1776.4924856034|-1776.4924856034|-1776.4924856034|-1776.4924856034|-1776.4924856034||-1776.4924856034|-1776.4924856034|-1824.9638728926|1665.4457050867|1665.4457050867|1665.4457050867|1665.4457050867|1662.9118945408|-1604.0571172137|-1604.0571172137|-1604.0571172137|-1604.0571172137|-1604.0571172137||-1604.0571172137|-1604.0571172137|-1604.0571172137|-1604.0571172137|-1604.0571172137|-1604.0571172137|-1604.0571172137|-1604.0571172137|-1604.0571172137|-1604.0571172137|-1607.535685793|-1641.42853977|-1651.1216540371|-1651.1216540371|-1663.2645263059|-1663.2645263059|-1663.2645263059|-1663.2645263059||-1663.2645263059|-1663.2645263059|-1663.2645263059|-1715.2333296175|1609.1099127325|1609.1099127325|1609.1099127325|1609.1099127325|1609.1099127325|1609.1099127325|1609.1099127325|1609.1099127325|1609.1099127325|1609.1099127325||1587.5943474805|1546.9103860895|1536.817095655|1517.9415419219|1517.9415419219|1517.9415419219|1517.9415419219|1503.8794910244|1461.3383233604|1454.3481370671|1435.2479300746|1434.6365889717|1413.4850988575|1403.9001098417|1379.5278998241|-1475.2766121204|-1475.2766121204|-1475.2766121204|-1475.2766121204|-1475.2766121204|-1475.2766121204|-1475.2766121204|-1475.2766121204|-1475.2766121204|-1475.2766121204||-1475.2766121204|-1475.2766121204|-1475.2766121204|-1475.2766121204|-1475.2766121204|1396.7294912094|1396.7294912094|1395.2661216568|1395.2661216568|1395.2661216568|1395.2661216568|1395.2661216568|1395.2661216568|1384.1290240631|1357.594474152|1357.594474152|1344.3827490578|1339.7063272205||1339.7063272205|1339.7063272205|1339.7063272205|1339.7063272205|1339.7063272205|1339.7063272205|1339.7063272205|1339.7063272205|1339.7063272205|1339.7063272205|1339.7063272205|1339.7063272205|1324.3403635784|1292.7670706426|1284.8889857923|1284.8889857923|1284.8889857923|1271.9139922646|1271.9139922646|1271.9139922646|1271.9139922646|1271.9139922646|1268.848880294|1249.1932003267|1241.4091114741|1229.3934999645|-1290.7727481108|-1290.7727481108|-1290.7727481108|-1290.7727481108|-1290.7727481108|-1290.7727481108|-1306.9697201231|1251.9073243563|1251.9073243563|1251.9073243563|1251.9073243563|1251.9073243563|1251.9073243563|1251.9073243563|1243.7859159514|1238.5993360101|1238.5993360101|1238.5993360101|1228.3325955668|1214.2584395187|1211.8190611342|1211.8190611342|1201.6322901491|1199.5449796284||||1199.5449796284|1199.5449796284|1183.8833106982|1176.1108514379|1176.1108514379|1176.1108514379|1152.8453904865|1145.8890268047|1145.8890268047|1145.8890268047|1145.8890268047|1139.6544742274|1137.5660019078|1137.5660019078|1137.5660019078|1137.5660019078|1137.5660019078|1137.5660019078|1137.5660019078|1137.5660019078|1137.5660019078|1137.462224342|1129.8469159356|1116.4965732618|-1180.7800222796|-1180.7800222796|-1180.7800222796|-1180.7800222796|-1180.7800222796|-1180.7800222796||-1180.7800222796|-1201.2222497278|-1201.2222497278|-1237.7188268245|-1237.7188268245|1195.1113486632|1195.1113486632|1195.1113486632|1193.4570540703|1189.3967267447|1179.6074741608|1165.7860824009|1165.3176713318|1165.3176713318|1165.3176713318|1164.6093146347|1164.6093146347|
04790|946345|/equities/sundrug-co-ltd|TOPIX500|4371.1458891231|4371.1458891231|4371.1458891231|4371.1458891231|4371.1458891231|4371.1458891231|4371.1458891231|4371.1458891231|4371.1458891231|4371.1458891231|4371.1458891231|4371.1458891231|4371.1458891231|4371.1458891231|4340.2975159439|4340.2975159439|4340.2975159439|4332.0996864071|4332.0996864071|4332.0996864071|4332.0996864071|4332.0996864071|4332.0996864071|4298.8885404524||-4582.904299632|-4582.904299632||||-4582.904299632|-4582.904299632|-4582.904299632|-4582.904299632|-4582.904299632|-4582.904299632|-4582.904299632|-4587.0732094223|-4587.0732094223|-4601.6924549136|-4688.4360610151|4478.6177590454|4478.6177590454|4478.6177590454|4478.6177590454|4478.6177590454|4478.6177590454|4427.0197322727|4365.577480303|4271.1416447811|4269.546271979|4220.841251|4220.841251|4220.841251|4169.60139|4118.1126555556||4098.4585061729|4069.7388965097|4069.7388965097|3969.0432183441|3964.5410103014|3964.5410103014|-4163.5767145662|-4163.5767145662|-4163.5767145662|-4163.5767145662|-4163.5767145662|-4163.5767145662|-4163.5767145662||-4163.5767145662|-4163.5767145662|-4163.5767145662|-4163.5767145662|-4163.5767145662|-4163.5767145662|-4163.5767145662|-4163.5767145662|-4163.5767145662|-4163.5767145662|-4163.5767145662|-4163.5767145662|-4209.0296828513|-4216.144092057|-4289.8593444017|-4289.8593444017|-4289.8593444017|-4289.8593444017||-4289.8593444017|-4289.8593444017|-4289.8593444017|-4289.8593444017|-4296.2326048907|-4325.9251165453|-4349.7928187527|-4349.7928187527|-4349.7928187527|-4349.7928187527|-4349.7928187527|-4412.5475763919|-4420.7040174445|-4420.7040174445||-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|-4420.7040174445|4200.0783151281|4200.0783151281|4200.0783151281|4200.0783151281||4117.9203501423|-4267.9224201458|-4267.9224201458|-4267.9224201458|-4267.9224201458|-4289.9753508797|-4289.9753508797|-4289.9753508797|-4289.9753508797|-4289.9753508797|-4289.9753508797|-4289.9753508797|-4289.9753508797|-4289.9753508797|-4289.9753508797|4110.0177945427|4110.0177945427|4110.0177945427||4110.0177945427|4110.0177945427|4110.0177945427|4110.0177945427|4110.0177945427|4110.0177945427|4110.0177945427|4110.0177945427|4110.0177945427|4110.0177945427|4110.0177945427|4110.0177945427|4110.0177945427|4110.0177945427|4110.0177945427|4110.0177945427|4110.0177945427|4110.0177945427|4110.0177945427|4110.0177945427|4110.0177945427|4110.0177945427|4024.408660603|-4264.1490729368|-4264.1490729368|-4264.1490729368|-4264.1490729368|-4264.1490729368|-4264.1490729368|-4264.1490729368|-4264.1490729368|-4264.1490729368|-4264.1490729368|-4315.721192152|-4321.5076446321|-4321.5076446321|-4350.2862718134|-4377.2625242371|4136.5277478554|4136.5277478554|4022.5308309504|4007.5342566116|3999.2047295684|3874.6719217427|3697.9688019363|3695.2431132626|3674.7145702918|3671.6273003242|3630.1414448047|3628.6314133391||||3628.6314133391|3624.5904592657|3600.378288073|3593.7386272506|3593.7386272506|3567.4873636117|3548.3192929019|3531.4658810022|3516.1307172866|3516.1307172866|3498.1008761485|3498.1008761485|3498.1008761485|3498.1008761485|3498.1008761485|3498.1008761485|3498.1008761485|3498.1008761485|3498.1008761485|3498.1008761485|3498.1008761485|3498.1008761485|3498.1008761485|3498.1008761485|3498.1008761485|3476.760340924|-3667.0704491674|-3667.0704491674|-3667.0704491674|-3667.0704491674||-3667.0704491674|-3667.0704491674|-3667.0704491674|-3669.6857397128|-3669.6857397128|-3709.3730441254|-3734.0272237294|-3734.0272237294|-3734.0272237294|-3734.0272237294|-3734.0272237294|-3734.0272237294|-3734.0272237294|3528.3409128737|3528.3409128737|3528.3409128737|3528.3409128737|
04791|951840|/equities/suntory-beverage-food|TOPIX500/EAFAVALUE|-5020.2752992505|-5020.2752992505|-5020.2752992505|-5020.2752992505|-5020.2752992505|-5020.2752992505|-5020.2752992505|-5020.2752992505|-5021.8692261096|-5021.8692261096|-5021.8692261096|4790.4914767405|4790.4914767405|4790.4914767405|4790.4914767405|4790.4914767405|4790.4914767405|4790.4914767405|4753.1571963783|4706.5079959759|4644.2866621955|4609.0962913283|4544.851922283|4544.851922283||4544.851922283|4544.851922283||||4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283|4544.851922283||4544.851922283|4544.851922283|4544.851922283|4529.0576914255|4492.3418793617|4479.805867035|4479.805867035|4479.805867035|4479.805867035|4461.4613885613|4461.4613885613|4461.4613885613|4461.4613885613||4393.1793206236|4358.2548006929|-4550.2090090007|-4550.2090090007|-4550.2090090007|-4550.2090090007|-4550.2090090007|-4550.2090090007|-4550.2090090007|-4581.0851962971|-4581.0851962971|-4593.9279958857|-4630.0311065396|-4631.2544525181|-4631.2544525181|-4668.2566270408|-4668.2566270408|-4668.2566270408||-4668.2566270408|-4668.2566270408|-4668.2566270408|-4668.2566270408|-4742.7295856009|-4785.8106506677|-4819.8292023026|-4819.8292023026|-4819.8292023026|-4819.8292023026|-4819.8292023026|-4865.2546692252|-4908.7077950206|-4908.7077950206||-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4908.7077950206|-4939.8419944674|-4981.6577716304|-4994.7308573671|-5001.6738979841|-5001.6738979841||-5029.359886649|-5130.0890077489|-5130.0890077489|-5130.0890077489|-5142.3549898673|-5142.3549898673|-5142.3549898673|-5142.3549898673|-5142.3549898673|-5142.3549898673|-5142.3549898673|-5142.3549898673|-5142.3549898673|-5142.3549898673|-5142.3549898673|-5142.3549898673|-5142.3549898673|-5142.3549898673||-5142.3549898673|-5156.4499887415|-5199.4999874905|-5242.2222083228|-5285.3580092476|-5307.008899164|-5356.4543324044|-5419.0048137827|-5442.6720153141|-5464.40372261|-5464.40372261|-5485.0041362333|-5515.0483163374|-5515.0483163374|-5547.7016251079|-5547.7016251079|-5548.6318405788|-5548.6318405788|-5548.6318405788|-5548.6318405788|-5548.6318405788|-5548.6318405788|-5548.6318405788|-5548.6318405788|-5548.6318405788|-5548.6318405788|-5548.6318405788|-5548.6318405788|-5548.6318405788|-5548.6318405788|-5548.6318405788|-5548.6318405788|-5555.7020450876|5179.7717043795|5179.7717043795|5179.7717043795|5179.7717043795|5179.7717043795|5179.7717043795|5179.7717043795|5126.4130048661|5116.5700054067|5106.7444504519|5041.9382782799|5002.1536425332|4967.1414555127|4967.1414555127|4967.1414555127|4967.1414555127|4967.1414555127||||4967.1414555127|4967.1414555127|4884.0460616808|4873.3200009886|4873.3200009886|4873.3200009886|4873.3200009886|4873.3200009886|4873.3200009886|4873.3200009886|4858.1333344318|4814.3148160353|4812.0164622614|4782.2405136238|4766.1005706931|4744.6389875699|4744.6389875699|4744.6389875699|4744.6389875699|4744.6389875699|4744.6389875699|4728.8087232113|4728.8087232113|4728.8087232113|4728.8087232113|4728.8087232113|4728.8087232113|4728.8087232113|4728.8087232113|4728.8087232113||4728.8087232113|4728.8087232113|4728.8087232113|4728.8087232113|4728.8087232113|4728.8087232113|4728.8087232113|4726.7319146792|4633.3132385324|4621.5305055314|4621.5305055314|4621.5305055314|4613.2784018907|4613.2784018907|4589.2325949268|4589.2325949268|4561.706907317|
04792|946344|/equities/suzuken-co-ltd|TOPIX500|-4802.413887434|-4802.413887434|-4802.413887434|-4802.413887434|-4802.7478089224|-4802.7478089224|-4802.7478089224|-4802.7478089224|-4823.164232136|-4851.57136904|-4866.8015211556|-4875.0572457284|-4914.9205957263|-4914.9205957263|-4914.9205957263|-4914.9205957263|-4914.9205957263|-4914.9205957263|-4914.9205957263|-4914.9205957263|-4914.9205957263|-4914.9205957263|-4914.9205957263|-4914.9205957263||-4914.9205957263|-4914.9205957263||||-4914.9205957263|-4941.1339952514|-4989.6488836127|-5001.332092903|-5040.7023254477|-5052.724806053|-5063.5275622812|-5065.4561896861|-5065.4561896861|-5065.4561896861|-5105.2290996512|4824.068232512|4824.068232512|4824.068232512|4824.068232512|4824.068232512|4824.068232512|4824.068232512|4824.068232512|4824.068232512|4824.068232512|4744.5861869159|4744.5861869159|4744.5861869159|4744.5861869159|4744.5861869159||4739.206874351|4697.4220671|4697.4220671|4670.4689634444|4536.6429865027|4536.6429865027|4536.6429865027|4536.6429865027|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184||4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184||4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4354.7062017184|4318.9088910104|4318.9088910104|4310.8319642103|4310.8319642103|4299.813293567||4292.2925484078|4239.1204060475|4239.1204060475|4239.1204060475|4239.1204060475|4212.1337844973|4183.3153161081|4164.7947956756|4139.7102821339|4139.7102821339|4139.7102821339|4070.9003134821|4034.3892372024|4009.5991524471|3989.5697531258|3989.5697531258|3989.5697531258|3989.5697531258|3989.5697531258|3989.5697531258|3989.5697531258|3989.5697531258|3989.5697531258|3984.1725347232|3984.1725347232||3983.3211591069|3983.3211591069|3983.3211591069|3983.3211591069|3983.3211591069|3983.3211591069|3983.3211591069|3983.3211591069|3983.3211591069|3983.3211591069|3983.3211591069|3944.0790656743|3903.1099576226|3903.1099576226|3834.3443973585|3816.9869103191|3816.9869103191|3760.5662961714||3760.5662961714|3760.5662961714|3760.5662961714|3760.5662961714|3760.5662961714|3760.5662961714|3760.5662961714|3760.5662961714|3760.5662961714|3760.5662961714|3699.9707360141|3699.9707360141|3657.0785955712|3653.5748910442|3653.5748910442|3653.5748910442|3653.5276567157|3637.2529519064|3583.503279896|3563.61475544|-3735.2471607394|-3735.2471607394|-3735.2471607394|-3735.2471607394|-3735.2471607394|-3735.2471607394|-3735.2471607394|-3735.2471607394|-3735.2471607394|-3735.2471607394|-3735.2471607394|-3735.2471607394|-3735.2471607394|-3757.496845266|-3795.8298280733|-3824.5331423037|-3904.7590470041|-3937.7878300046|-3992.8198111162|-4030.3553456846|-4095.950384094|3748.476290306|3748.476290306|3748.476290306|3748.476290306|3748.476290306|3748.476290306|3748.476290306|3748.476290306|3748.476290306||||3748.476290306|3748.476290306|3674.9736558956|3650.4613035748|3650.4613035748|3617.457003972|3594.39667108|3528.4963012|3497.2181124444|3495.2423471605|3459.4359412894|3426.5954903216|3382.6061003573|3340.3956670637|3316.2729634041|3256.1366260045|3239.5962511161|3225.8340971134|3225.8340971134|3225.8340971134|3225.8340971134|-3448.6657375403|-3448.6657375403|-3448.6657375403|-3448.6657375403|-3448.6657375403|-3448.6657375403|-3448.6657375403|-3448.6657375403|-3512.395972272||-3512.395972272|3330.2534528349|3330.2534528349|3330.2534528349|3330.2534528349|3330.2534528349|3330.2534528349|3319.7260587055|3316.5890276736|3316.5890276736|3316.5890276736|3316.5890276736|3316.5890276736|3316.5890276736|3316.5890276736|3316.5890276736|3316.5890276736|
04793|44162|/equities/suzuki-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-7332.4019599251|6759.9422667499|6759.9422667499|6588.8114404319|6588.8114404319|6534.4016004799|6318.6684449777|6192.4649388641|6164.4190212888|6164.4190212888|6164.4190212888|6164.4190212888|6164.4190212888|6164.4190212888|6164.4190212888|6164.4190212888|6164.4190212888|6067.9100236542|6035.6778040602|6033.2531156224|5997.7256840249|5898.0285378055|5662.3847716711|5662.3847716711||5662.3847716711|5662.3847716711||||5662.3847716711|5662.3847716711|5662.3847716711|5662.3847716711|5662.3847716711|5594.6497463012|-5931.998176648|-5931.998176648|-5931.998176648|-5931.998176648|-5954.9360205531|-5954.9360205531|-6023.9844672812|-6124.0033844736|-6124.0033844736|-6124.0033844736|-6219.4586892641|-6219.4586892641|-6219.4586892641|-6325.9540991824|-6386.3500137307|-6386.3500137307|-6386.3500137307|-6386.3500137307|-6386.3500137307|-6386.3500137307||-6386.3500137307|-6425.8333485897|6116.0183273596|6116.0183273596|6116.0183273596|6116.0183273596|6116.0183273596|6116.0183273596|5979.8536970662|5914.4485522957|5881.5539469953|5702.4986999942|5702.4986999942||5625.7908463322|5625.7908463322|5625.7908463322|5625.7908463322|5625.7908463322|5625.7908463322|5625.7908463322|5625.7908463322|5625.7908463322|5625.7908463322|5625.7908463322|5625.7908463322|5625.7908463322|5625.7908463322|5625.7908463322|5625.7908463322|-6002.2190615722|-6002.2190615722||-6002.2190615722|-6002.2190615722|-6002.2190615722|-6233.2989573025|-6330.6902096846|-6330.6902096846|6019.3315657909|6019.3315657909|6019.3315657909|6019.3315657909|6019.3315657909|6019.3315657909|6019.3315657909|6019.3315657909||6019.3315657909|5892.1461842122|5794.217982458|5755.7698901894|5755.7698901894|5755.7698901894|5755.7698901894|5755.7698901894|5675.3554335438|5574.117148382|5458.5746093134|5420.8606770148|5320.1229744609|5273.3033049566|5169.1703388407|-5474.6293505005|-5474.6293505005|-5474.6293505005|-5474.6293505005|-5474.6293505005|-5474.6293505005|-5496.7399388895|-5496.7399388895|-5569.3777098772|-5610.2255677497||-5610.2255677497|-5676.5284086107|-5690.64618347|-5690.64618347|-5751.6624260778|-5771.1804734198|5398.8313121814|5398.8313121814|5398.8313121814|5249.7431217518|5249.7431217518|5249.7431217518|5249.7431217518|5203.492357502|5117.6201944469|5117.6201944469|5108.9489821232|5108.9489821232||5108.9489821232|5108.9489821232|5108.9489821232|5108.9489821232|5108.9489821232|5108.9489821232|5108.8322023591|5020.2024470657|4958.9721568712|4958.9721568712|4865.2927862608|4865.2927862608|4824.4929009938|4824.4929009938|4824.4929009938|4824.4929009938|4824.4929009938|4824.4929009938|4824.4929009938|4824.4929009938|4824.4929009938|4824.4929009938|4824.4929009938|4764.1032233265|4762.0286707734|4762.0286707734|4735.2082355227|4735.2082355227|4556.4535950253|4498.2262166947|-4819.6096090188|-4819.6096090188|-4824.0427663753|-4824.0427663753|-4824.0427663753|-4824.0427663753|-4830.8252959726|-4911.1947733029|-4912.8486228435|-4912.8486228435|-4912.8486228435|-4912.8486228435|-4912.8486228435|-4991.2762476039|4682.0263915512|4645.1069830075|4645.1069830075|4645.1069830075|4645.1069830075|4597.2299811195||||4587.4073840981|4587.4073840981|4567.7543968457|4567.7543968457|4567.7543968457|4567.7543968457|4567.7543968457|4567.7543968457|4567.7543968457|4567.7543968457|4567.7543968457|4567.7543968457|4567.7543968457|4567.7543968457|4567.7543968457|4567.7543968457|4567.7543968457|4567.7543968457|4567.7543968457|4567.7543968457|4567.7543968457|4543.6227121551|4543.6227121551|4534.0252357279|4493.6391508088|-4756.692817674|-4756.692817674|-4756.692817674|-4756.692817674|-4756.692817674||-4756.692817674|-4756.692817674|-4756.692817674|-4866.5837255235|-4866.5837255235|-5024.648583915|4787.1745877593|4787.1745877593|4754.7495419547|4726.7217132831|4711.4685703145|4635.8853919721|4635.8853919721|4635.8853919721|4635.8853919721|4635.8853919721|4635.8853919721|
04794|946229|/equities/sysmex-cor|TOPIX500/EAFAGROWTH|-8152.7064226054|-8152.7064226054|-8152.7064226054|-8311.6738028949|-8445.6303657726|-8445.6303657726|-8445.6303657726|-8445.6303657726|-8445.6303657726|-8445.6303657726|-8445.6303657726|-8595.8115175251|7990.0318232773|7990.0318232773|7990.0318232773|7990.0318232773|7990.0318232773|7990.0318232773|7990.0318232773|7987.8541028115|7987.8541028115|7963.2823364572|7800.7025960635|-8172.2028860582||-8172.2028860582|-8172.2028860582||||-8227.0354364676|-8227.0354364676|-8227.0354364676|-8227.0354364676|-8227.0354364676|-8227.0354364676|-8227.0354364676|-8227.0354364676|-8227.0354364676|-8227.0354364676|-8231.2615960751|-8255.8292067738|7733.4788816922|7733.4788816922|7733.4788816922|7733.4788816922|7733.4788816922|7733.4788816922|7733.4788816922|7733.4788816922|7733.4788816922|7733.4788816922|7733.4788816922|7695.3875082619|7695.3875082619|7655.2083425132||7441.1848700293|7441.1848700293|7441.1848700293|7441.1848700293|7441.1848700293|7441.1848700293|7169.8720778103|7137.2626421566|7137.2626421566|7137.2626421566|7137.2626421566|7137.2626421566|7137.2626421566||6895.1807135073|6889.0896816748|-7196.4253441932|-7196.4253441932|-7196.4253441932|-7196.4253441932|-7337.2226471521|-7337.2226471521|-7408.3584968357|-7433.5094409286|-7488.8993788095|-7494.7717611483|-7494.7717611483|-7494.7717611483|-7494.7717611483|-7494.7717611483|-7494.7717611483|-7494.7717611483||-7494.7717611483|-7494.7717611483|-7494.7717611483|-7494.7717611483|-7494.7717611483|-7543.8019568314|-7579.7799520349|-7704.3110578166|-7814.9011753518|-7826.470586854|-7826.470586854|-7849.30065206|-7965.4451689556|-7984.2430301174||-7984.2430301174|-7984.2430301174|-8001.1642347129|-8001.1642347129|-8042.7380385699|-8054.690208563|-8054.690208563|-8054.690208563|-8054.690208563|-8054.690208563|-8054.690208563|-8054.690208563|-8054.690208563|-8054.690208563|-8054.690208563|-8054.690208563|-8054.690208563|-8054.690208563|-8054.690208563|-8143.8780095145|-8207.7533439049|-8385.3926043388|-8598.9917825987|-8695.6750402453|-8695.6750402453||-8733.1944891614|-8806.4938768461|-9693.8551122717|-9693.8551122717|-9693.8551122717|-9790.8062325698|-9790.8062325698|-9790.8062325698|-9790.8062325698|-9790.8062325698|-9790.8062325698|-9790.8062325698|-9790.8062325698|-9790.8062325698|-9790.8062325698|-9790.8062325698|-9790.8062325698|-9790.8062325698||-9790.8062325698|-9790.8062325698|-9790.8062325698|-10033.451369522|-10105.612632802|9560.0909766613|9560.0909766613|9560.0909766613|9560.0909766613|9560.0909766613|9560.0909766613|9560.0909766613|9560.0909766613|9560.0909766613|9560.0909766613|9560.0909766613|9560.0909766613|9471.9583042952|9471.9583042952|9471.9583042952|9471.9583042952|9471.9583042952|9471.9583042952|9471.9583042952|9471.9583042952|9279.8786673698|9279.8786673698|9279.8786673698|9279.8786673698|9279.8786673698|8986.4207415221|-9670.0237758987|-9670.0237758987|-9701.0819732208|-9839.8133035786|9206.3600006422|9206.3600006422|9206.3600006422|9206.3600006422|9156.6790131385|9156.6790131385|9122.3655701539|9101.7950779488|8847.4389754987|8625.1934926903|8625.1934926903|8625.1934926903|8625.1934926903|8625.1934926903|8606.6594363225||||8591.8074966413|8591.8074966413|8591.8074966413|8591.8074966413|8591.8074966413|8591.8074966413|8515.6086159652|8515.6086159652|8515.6086159652|8515.6086159652|8515.6086159652|8430.3810073644|8430.3810073644|8270.1904560485|8270.1904560485|8270.1904560485|8270.1904560485|8270.1904560485|8270.1904560485|8270.1904560485|8270.1904560485|8270.1904560485|8140.2900985849|8140.2900985849|8140.2900985849|8140.2900985849|8140.2900985849|8140.2900985849|8140.2900985849|8140.2900985849||8122.0323078846|8122.0323078846|8122.0323078846|8122.0323078846|8122.0323078846|8122.0323078846|8122.0323078846|8122.0323078846|-8564.067548003|-8564.067548003|-8564.067548003|-8564.067548003|-8564.067548003|-8564.067548003|-8564.067548003|-8564.067548003|-8581.237713584|
04795|44148|/equities/t-d-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2261.1947271796|2261.1947271796|2261.1947271796|2261.1947271796|2261.1947271796|2261.1947271796|2261.1947271796|2261.1947271796|2260.6608079773|2259.6578224999|2259.6578224999|2259.6578224999|2259.6578224999|2259.6578224999|2259.6578224999|2259.6578224999|2259.6578224999|2259.6578224999|2245.7309138888|2243.5343487653|2200.3294429202|2200.3294429202|-2359.9699231478|-2359.9699231478||-2359.9699231478|-2359.9699231478||||-2359.9699231478|-2359.9699231478|-2359.9699231478|-2359.9699231478|-2359.9699231478|-2359.9699231478|-2359.9699231478|-2380.5094428454|-2380.5094428454|-2380.5094428454|-2380.5094428454|-2380.5094428454|-2380.5094428454|-2380.5094428454|-2380.5094428454|-2380.5094428454|-2380.5094428454|-2380.5094428454|-2380.5094428454|-2380.5094428454|-2395.1042504264|-2395.1042504264|-2436.0602782516|-2495.8725313907|-2532.6361459896|-2546.2068288773||-2547.1186987526|-2592.3656774724|-2592.3656774724|-2595.739641636|-2677.1273795955|-2707.844310819|-2707.844310819|-2707.844310819|-2707.844310819|-2707.844310819|-2790.5492342433|2520.7336012143|2520.7336012143||2520.7336012143|2520.7336012143|2424.7767123305|2424.7767123305|2424.7767123305|2424.7767123305|2424.7767123305|2424.7767123305|2424.7767123305|2424.7767123305|2424.7767123305|2424.7767123305|2424.7767123305|2424.7767123305|2424.7767123305|2424.7767123305|2416.1342979101|2416.1342979101||2416.1342979101|2416.1342979101|2416.1342979101|2416.1342979101|2416.1342979101|2416.1342979101|2416.1342979101|2416.1342979101|2416.1342979101|2414.4421486301|2414.4421486301|2414.4421486301|2414.4421486301|2414.4421486301||2414.4421486301|2400.1579429224|2321.5088254693|2297.2207721843|2297.2207721843|2287.5935459065|2287.5935459065|2241.7150510073|2222.3500566748|2221.5278407497|2204.308423525|2204.308423525|2204.308423525|2187.4815816944|2184.9239796605|2155.9523992029|2155.9523992029|2155.9523992029|2155.9523992029|2155.9523992029|2155.9523992029|2155.9523992029|2155.9523992029|2155.9523992029|2155.9523992029||2155.9523992029|2155.9523992029|2155.9523992029|2155.9523992029|2155.9523992029|2155.9523992029|2155.9523992029|2155.9523992029|2155.9523992029|2103.0859991143|2080.1940116684|2080.1940116684|2080.1940116684|2080.1940116684|2080.1940116684|2080.1940116684|2080.1940116684|2080.1940116684||2080.1940116684|2080.1940116684|2080.1940116684|2080.1940116684|2080.1940116684|2080.1940116684|2080.1940116684|2080.1940116684|2031.8822351871|1995.1747057634|1989.549019461|1989.549019461|1972.6922250351|1972.6922250351|1972.6922250351|1972.6922250351|1972.6922250351|1929.0191389279|1900.400171516|1900.400171516|1900.0797963182|1900.0797963182|1900.0797963182|1884.4219959091|1872.6023028641|1872.6023028641|1872.6023028641|1872.6023028641|1863.0923492149|1863.0923492149|1848.7603973562|1848.7603973562|1848.7603973562|1848.7603973562|1848.7603973562|1848.7603973562|1848.7603973562|1848.7603973562|1848.7603973562|1848.7603973562|1848.7603973562|1846.7337748402|1791.9264164891|1759.7515738768|1662.001748752|1624.3725293235|1624.3725293235|1617.9694770261|1607.8549744734|-1712.8922005939||||-1712.8922005939|-1712.8922005939|-1712.8922005939|-1712.8922005939|-1712.8922005939|-1712.8922005939|-1712.8922005939|-1712.8922005939|-1712.8922005939|-1712.8922005939|-1712.8922005939|-1712.8922005939|-1712.8922005939|-1712.8922005939|-1712.8922005939|-1712.8922005939|-1712.8922005939|-1712.8922005939|-1712.8922005939|-1712.8922005939|-1712.8922005939|-1712.8922005939|-1712.8922005939|-1712.8922005939|-1712.8922005939|-1712.8922005939|-1712.8922005939|-1722.6580006599|-1752.7866673999|-1793.3724288888||-1793.3724288888|-1826.2869492454|-1826.2869492454|-1929.9406780808|-1929.9406780808|-2038.5451978675|-2126.9391087417|1975.5717180143|1975.5717180143|1975.5717180143|1975.5717180143|1975.5717180143|1975.5717180143|1975.5717180143|1975.5717180143|1975.5717180143|1975.5717180143|
04796|952364|/equities/tadano-ltd|TOPIX500|1139.436312815|1139.436312815|1139.436312815|1139.436312815|1139.436312815|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1131.9351732833|1116.5708824188|1116.5708824188||1116.5708824188|1102.5509804654||||1100.6122005171|1096.5767907618|1096.5767907618|-1168.6417531706|-1168.6417531706|-1168.6417531706|-1168.6417531706|-1168.6417531706|-1168.6417531706|-1168.6417531706|-1168.6417531706|-1168.6417531706|-1186.9164428754|-1186.9164428754|-1186.9164428754|-1186.9164428754|1113.0545991724|1113.0545991724|1113.0545991724|1113.0545991724|1113.0545991724|1113.0545991724|1113.0545991724|1113.0545991724|1113.0545991724|1109.0328879694||1087.6198755215|1087.5584882982|1087.5584882982|-1188.9787963718|-1188.9787963718|-1188.9787963718|-1188.9787963718|-1188.9787963718|-1188.9787963718|-1188.9787963718|-1188.9787963718|-1188.9787963718|-1188.9787963718||-1188.9787963718|-1188.9787963718|-1188.9787963718|-1188.9787963718|-1204.6153293019|-1206.5083392345|-1206.5083392345|-1206.5083392345|-1228.7314880383|-1233.0349867092|-1241.4833185658|-1268.7170599578|-1268.7170599578|-1273.602288842|-1290.1860664533|-1290.1860664533|-1290.1860664533|-1290.1860664533||-1290.1860664533|-1290.1860664533|-1299.790073837|-1329.2945264856|1257.7381656599|1257.7381656599|1257.7381656599|1257.7381656599|1257.7381656599|1257.7381656599|1257.7381656599|1257.7381656599|1257.7381656599|1257.7381656599||1257.7381656599|1257.7381656599|1257.7381656599|1257.7381656599|1257.7381656599|1257.7381656599|1257.7381656599|1160.4868507332|1153.7353897036|1143.0948774484|1121.994308276|1117.9381203067|1099.8479114519|1089.7564679134|1089.7564679134|1089.7564679134|1089.7564679134|1089.7564679134|1089.7564679134|1089.7564679134|1089.7564679134|1089.7564679134|1089.7564679134|1089.7564679134|1089.7564679134||-1121.6498736268|-1121.6498736268|-1121.6498736268|-1121.6498736268|-1130.9998595854|-1155.722066206|-1164.3783206919|-1164.3783206919|-1164.3783206919|-1164.3783206919|1095.4186163706|1095.4186163706|1095.4186163706|1095.4186163706|1095.4186163706|1095.4186163706|1095.4186163706|1095.4186163706||1095.4186163706|1095.4186163706|1095.4186163706|1095.4186163706|1095.4186163706|1095.4186163706|1095.4186163706|1095.4186163706|1095.4186163706|1095.4186163706|1090.4982918156|1090.4982918156|1082.7407649843|1082.7407649843|1082.7407649843|1082.7407649843|1082.7407649843|1070.2012353881|1070.2012353881|1070.2012353881|1070.2012353881|1070.2012353881|1062.0291504312|1042.0046115902|1041.4217906558|1029.4328404057|1029.4328404057|1029.4328404057|1019.9695560565|-1082.1980789426|-1082.1980789426|-1082.1980789426|-1094.3867543807|1029.5577752174|1029.5577752174|1029.5577752174|1029.5577752174|1029.5577752174|1029.5577752174|1027.0086391304|1016.0651545893|1014.9303607435|1014.9303607435|1014.9303607435|1014.9303607435|1014.9303607435|1014.9303607435|1014.9303607435|1014.9303607435|1014.9303607435||||1014.9303607435|1012.7559563817|-1068.114906406|-1068.114906406|-1068.114906406|-1068.114906406|-1068.114906406|-1068.114906406|-1068.114906406|-1068.114906406|-1068.114906406|-1068.114906406|-1068.114906406|-1068.114906406|-1068.114906406|-1068.114906406|-1068.114906406|-1068.114906406|-1068.114906406|992.70381925186|992.70381925186|983.05979916873|-1048.6920783595|-1048.6920783595|-1048.6920783595|-1048.6920783595|-1048.6920783595|-1048.6920783595|-1048.6920783595|-1048.6920783595||-1048.6920783595|-1048.6920783595|-1048.6920783595|-1070.9911981772|-1072.4346646414|1025.2089648267|1025.2089648267|1025.2089648267|1016.5099609185|1012.788845465|1002.8689450185|1002.8689450185|997.63216113171|978.52735942186|978.52735942186|961.86373269096|958.62994882162|
04797|44260|/equities/taiheiyo-cement-corp.|NIKKE225/TOPIX500|3038.034389756|2933.3715441734|2927.4525236708|2927.4525236708|2906.7250263009|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2876.881788085|2863.0132039095|2863.0132039095|2863.0132039095|2863.0132039095||2850.6535598995|2804.2539554438||||2743.0599504932|2737.1264820903|2737.1264820903|2673.3072023226|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2657.0668810225|2654.269594096|2654.269594096||2654.269594096|2654.269594096|2654.269594096|2654.269594096|2654.269594096|2654.269594096|2654.269594096|2629.5217712178|2582.4964124642|-2641.9842758665|-2641.9842758665|-2641.9842758665|-2641.9842758665||-2641.9842758665|-2641.9842758665|-2641.9842758665|-2641.9842758665|-2641.9842758665|-2641.9842758665|-2641.9842758665|-2641.9842758665|-2669.8436398516|-2682.8130042309|-2682.8130042309|-2682.8130042309|-2682.8130042309|-2682.8130042309|-2682.8130042309|-2682.8130042309|-2682.8130042309|-2682.8130042309||-2682.8130042309|-2682.8130042309|-2682.8130042309|-2790.6533380344|-2827.4198738469|-2827.4198738469|-2827.4198738469|-2843.1331931632|-2862.9813257369|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394||-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2890.2413307394|-2919.3792563771|-2941.0602848635|-2982.650316515|-3026.7781294611|-3031.7611927112|2834.4313405135||2834.4313405135|2834.4313405135|2834.4313405135|2834.4313405135|2834.4313405135|2834.4313405135|2834.4313405135|2825.3959339039|2820.1899265599|2762.0708969875|2762.0708969875|2740.9121077639|2697.1523419599|-2837.056657251|-2837.056657251|-2837.056657251|-2837.056657251|-2837.056657251||-2842.1462858344|2698.6915508921|2698.6915508921|2698.6915508921|2698.6915508921|2698.6915508921|2698.6915508921|2698.6915508921|2698.6915508921|2694.2489753506|2694.2489753506|2694.2489753506|2694.2489753506|2694.2489753506|2694.2489753506|2694.2489753506|2694.2489753506|2694.2489753506|2694.2489753506|2694.2489753506|2657.6655281673|2636.2116979637|2611.7629977374|2550.0144419305|2517.2660465894|2416.3511628771|2389.6711887372|2389.6711887372|2381.1434428854|2381.1434428854|-2498.8903389775|-2498.8903389775|-2498.8903389775|-2511.9020609633|-2511.9020609633|-2511.9020609633|-2511.9020609633|-2511.9020609633|-2511.9020609633|-2511.9020609633|-2511.9020609633|-2511.9020609633|-2511.9020609633|-2511.9020609633|-2511.9020609633|-2511.9020609633|-2511.9020609633|-2511.9020609633|-2511.9020609633|-2511.9020609633||||-2511.9020609633|-2511.9020609633|-2511.9020609633|-2511.9020609633|-2522.5578455148|-2522.7096704788|-2522.7096704788|-2522.7096704788|-2522.7096704788|-2522.7096704788|-2522.7096704788|-2522.7096704788|-2522.7096704788|-2522.7096704788|-2522.7096704788|-2522.7096704788|-2522.7096704788|-2522.7096704788|-2549.066300532|-2587.4844249911|-2587.4844249911|-2587.4844249911|-2587.4844249911|-2587.4844249911|-2587.4844249911|-2587.4844249911|-2587.4844249911|-2587.4844249911|-2587.4844249911|-2587.4844249911||-2587.4844249911|-2587.4844249911|-2587.4844249911|-2640.1968209767|-2640.1968209767|2476.88046793|2476.88046793|2472.8671865889|2447.0746517655|2443.1385019616|2388.7650021796|2365.7388913106|2357.0883282725|2357.0883282725|2357.0883282725|2307.7394120904|2307.7394120904|
04798|44129|/equities/taisei-corp.|NIKKE225/TOPIX500/EAFAVALUE|-5423.6827253485|-5788.9808059428|5242.8755482188|5242.8755482188|5155.4842676083|5155.4842676083|5155.4842676083|5155.4842676083|5155.4842676083|5155.4842676083|5155.4842676083|5155.4842676083|5155.4842676083|5155.4842676083|5155.4842676083|5155.4842676083|5155.4842676083|5155.4842676083|5093.9269640092|5050.5855155658|5029.0950172954|4954.938908106|4804.65434234|-5063.8104585345||-5063.8104585345|-5063.8104585345||||-5063.8104585345|-5063.8104585345|-5069.8153809068|-5069.8153809068|-5104.5910574853|-5104.5910574853|-5104.5910574853|-5182.3408117103|-5182.3408117103|-5192.3231241226|-5256.0256934695|-5283.9174371883|-5378.4638190982|-5393.971631136|-5393.971631136|-5393.971631136|-5399.2410168206|-5399.2410168206|-5399.2410168206|-5399.2410168206|-5471.1566853563|-5500.9518726181|5060.0594267461|5060.0594267461|5060.0594267461|5060.0594267461||5060.0594267461|5060.0594267461|5060.0594267461|5060.0594267461|5060.0594267461|5060.0594267461|5060.0594267461|5060.0594267461|5060.0594267461|5060.0594267461|5060.0594267461|5060.0594267461|5060.0594267461||5060.0594267461|4927.8993630513|-5215.1430665738|-5215.1430665738|-5215.1430665738|-5215.1430665738|-5215.1430665738|-5215.1430665738|-5215.1430665738|-5269.7145184153|-5309.1676735484|-5309.1676735484|-5309.1676735484|-5309.1676735484|-5309.1676735484|-5309.1676735484|-5309.1676735484|-5309.1676735484||-5309.1676735484|-5309.1676735484|-5309.1676735484|-5391.6429932959|5051.0459338887|5051.0459338887|5051.0459338887|5051.0459338887|5051.0459338887|5051.0459338887|5051.0459338887|5051.0459338887|5015.2727578873|5015.2727578873||4973.9141754304|4935.2926008693|4935.2926008693|4935.2926008693|4935.2926008693|4920.0473342992|4882.1081492214|-5133.6743415105|-5133.6743415105|-5133.6743415105|-5133.6743415105|-5133.6743415105|-5133.6743415105|-5133.6743415105|-5133.6743415105|-5136.6854008696|-5136.6854008696|-5136.6854008696|-5136.6854008696|-5172.3153097155|-5172.3153097155|-5228.3503441284|-5255.793608563|-5255.793608563|-5255.793608563||-5255.793608563|-5255.793608563|-5255.793608563|-5484.2612122995|5143.9335762337|5143.9335762337|5143.9335762337|5143.9335762337|5143.9335762337|5143.9335762337|5143.9335762337|5143.9335762337|5134.1484180374|5072.6649089304|5005.7387877005|4967.4875418894|4865.7083798771|4859.6356244427||4859.6356244427|4859.6356244427|4859.6356244427|4859.6356244427|4810.0423620734|4810.0423620734|4810.0423620734|4810.0423620734|4810.0423620734|4810.0423620734|4807.978224782|4807.978224782|4763.6930511642|4763.6930511642|4763.6930511642|4763.6930511642|4763.6930511642|4663.1589457381|4599.8988285978|4582.3320317754|4513.0911464171|4440.1012737968|-4729.1750180286|-4729.1750180286|-4729.1750180286|-4729.1750180286|-4729.1750180286|-4729.1750180286|-4729.1750180286|-4729.1750180286|-4729.1750180286|-4742.4166866985|-4774.0740963317|-4860.637884813|4583.7849737085|4583.7849737085|4583.7849737085|4583.7849737085|4583.7849737085|4583.7849737085|4583.7849737085|4583.7849737085|4583.7849737085|4583.7849737085|4583.7849737085|4583.7849737085|4583.7849737085|4583.7849737085|4537.5388596761|4480.5987329735||||4426.4985921928|4406.6651024364|4378.2390027071|4293.8766696746|4252.0851885273|4130.372431697|4092.3582574411|-4287.8993890359|-4287.8993890359|-4287.8993890359|-4287.8993890359|-4287.8993890359|-4287.8993890359|-4287.8993890359|-4287.8993890359|-4287.8993890359|-4287.8993890359|-4287.8993890359|-4287.8993890359|-4304.5661044826|-4304.5661044826|-4304.5661044826|-4304.5661044826|-4304.5661044826|-4327.343170984|-4327.343170984|-4327.343170984|-4327.343170984|-4367.04796776|-4381.4172441481||-4381.4172441481|-4485.1858268313|-4681.9970189729|-4681.9970189729|-4681.9970189729|4505.9814554555|4505.9814554555|4505.9814554555|4402.7571727283|4349.7301919204|4324.7002132449|4285.5002369387|4262.2224854875|4252.7472060972|4220.8302289969|4186.4780322188|-4431.9240095403|
04799|946154|/equities/taisho-pharmaceutical-hold-ltd|TOPIX500/EAFAVALUE|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058|8567.9234835058||8558.0816483398|8554.8909238762||||8554.8909238762|8552.3643863378|8552.3643863378|8552.3643863378|8552.3643863378|8546.4048737087|8533.5609707874|8525.7899675416|8515.9332972684|8506.5925525205|8494.3250583561|8489.638953729|8475.5432819211|8461.0480910234|8454.1491151813|8454.1491151813|8454.1491151813|8454.1491151813|8454.1491151813|8442.4803891128|8442.4803891128|8424.0893212364|8403.7103569294|7275.1226188104|6245.1362431227|-5855.8912988715||-5855.8912988715|-5855.8912988715|-5869.1176939253|-5869.1176939253|-5869.1176939253|-5918.6863265836|-5935.2625850929|-5996.1806501033|-6143.8673890036|-6154.3250781398|-6154.3250781398|-6154.3250781398|-6154.3250781398||-6154.3250781398|-6154.3250781398|-6154.3250781398|-6154.3250781398|-6154.3250781398|-6154.3250781398|-6154.3250781398|-6154.3250781398|-6154.3250781398|-6154.3250781398|-6154.3250781398|-6154.3250781398|-6154.3250781398|-6154.3250781398|-6276.6945312665|5970.5972841919|5970.5972841919|5970.5972841919||5970.5972841919|5970.5972841919|5970.5972841919|5970.5972841919|5970.5972841919|5970.5972841919|5970.5972841919|5970.5972841919|5970.5972841919|5955.4543809628|5955.4543809628|5955.4543809628|5955.4543809628|5955.4543809628||5955.4543809628|5955.4543809628|5955.4543809628|5955.4543809628|5955.4543809628|5955.4543809628|5955.4543809628|5910.5048677364|5848.505408596|5841.994022899|5841.994022899|5841.994022899|5841.994022899|5841.994022899|5841.994022899|5841.994022899|5841.994022899|5841.994022899|5841.994022899|5841.994022899|5841.994022899|5841.994022899|5841.994022899|5786.2580529617|5786.2580529617||5691.6756144019|5658.6951271132|5585.1056967924|5533.672996436|5303.3583065523|5303.3583065523|5303.3583065523|5303.3583065523|5303.3583065523|5230.744822904|5230.744822904|5224.4414580302|5224.4414580302|5224.4414580302|-5429.3207834356|-5429.3207834356|-5429.3207834356|-5429.3207834356||-5429.3207834356|-5429.3207834356|-5444.9119815951|-5495.8466462168|-5506.6592774002|-5506.6592774002|-5506.6592774002|-5506.6592774002|-5506.6592774002|-5506.6592774002|-5506.6592774002|-5506.6592774002|-5506.6592774002|-5506.6592774002|-5506.6592774002|-5506.6592774002|-5506.6592774002|-5506.6592774002|-5506.6592774002|-5506.6592774002|-5506.6592774002|-5506.6592774002|-5509.4909607148|-5509.4909607148|-5509.4909607148|-5509.4909607148|-5509.4909607148|-5509.4909607148|-5509.4909607148|-5509.4909607148|-5509.4909607148|-5512.7677341275|-5513.6308156972|-5615.1453507747|-5686.8281675274|-5748.6979639194|-5807.1555378522|-5807.1555378522|-5807.1555378522|-5807.1555378522|-5807.1555378522|-5807.1555378522|-5807.1555378522|-5807.1555378522|-5807.1555378522|-5807.1555378522|-6050.1728198358|5713.3051606966|5713.3051606966|5662.0057341073||||5644.4508156748|5634.3897951942|5598.2108835491|5564.6377003417|5564.6377003417|5564.6377003417|5536.2641114907|5481.9601238786|5471.6223598651|5463.237481315|5463.237481315|5456.0339275493|5456.0339275493|5451.7043639437|5428.0048488263|5414.6741487051|5414.6741487051|5414.6741487051|5414.6741487051|5414.6741487051|5414.6741487051|5414.6741487051|5414.6741487051|5414.6741487051|5414.6741487051|5414.6741487051|5414.6741487051|5414.6741487051|5414.6741487051|5414.6741487051||5414.6741487051|5414.6741487051|5406.2498072873|5406.2498072873|5406.2498072873|5406.2498072873|5406.2498072873|5358.0553414303|5315.6170460337|5298.4633844819|-5533.1409602075|-5533.1409602075|-5533.1409602075|-5533.1409602075|-5533.1409602075|-5533.1409602075|-5533.1409602075|
04800|102044|/equities/taiyo-nippon-sanso-corp|TOPIX500/EAFAVALUE|3867.6557633671|3867.6557633671|3781.6305720581|3781.6305720581|3685.9228578424|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062||-3946.0614012062|-3946.0614012062||||-3946.0614012062|-3946.0614012062|-3946.0614012062|-3946.0614012062|-3962.490732079|-3962.490732079|-3962.490732079|-3962.490732079|-3962.490732079|-3962.490732079|-3962.490732079|-3962.490732079|-3962.490732079|-3962.490732079|-3962.490732079|-3962.490732079|-4074.1563689767|-4090.8959655296|-4103.8288505885|-4142.8653895428|-4146.1431250015|-4146.1431250015|-4146.1431250015|-4146.1431250015|-4146.1431250015|-4146.1431250015||-4146.1431250015|-4146.1431250015|-4146.1431250015|-4146.1431250015|-4146.1431250015|-4288.5479166684|-4301.2134773684|-4301.2134773684|-4305.237197076|3951.0551027649|3951.0551027649|3951.0551027649|3951.0551027649||3840.3390030721|3714.2100034134|3549.3449272047|3549.3449272047|3549.3449272047|3549.3449272047|3549.3449272047|3549.3449272047|3549.3449272047|3549.3449272047|3549.3449272047|3549.3449272047|3549.3449272047|3530.6480582774|3530.6480582774|3449.6089536415|-3624.9447177064|-3624.9447177064||-3624.9447177064|-3624.9447177064|-3624.9447177064|3442.4462884162|3442.4462884162|3442.4462884162|3442.4462884162|3442.4462884162|3442.4462884162|3442.4462884162|3442.4462884162|3442.4462884162|3442.4462884162|3402.6744301435||3402.6744301435|3394.5739782489|3394.5739782489|3394.5739782489|3372.3599758322|3361.1046728123|3361.1046728123|3361.1046728123|3361.1046728123|3358.7829697915|3307.3699664349|3300.1332960388|3240.2592178209|3216.9550713642|3216.9550713642|3216.9550713642|3216.9550713642|3216.9550713642|3216.9550713642|3216.9550713642|3216.9550713642|3216.9550713642|3216.9550713642|3216.9550713642|3216.9550713642||3216.9550713642|3216.9550713642|3215.1338403092|3215.1338403092|3215.1338403092|3215.1338403092|3215.1338403092|3180.3153781214|3129.6281979127|3017.5162937193|3017.5162937193|2997.5181041326|2980.1867823695|-3155.0056892614|-3155.0056892614|-3155.0056892614|-3155.0056892614|-3155.0056892614||-3155.0056892614|-3155.0056892614|-3155.0056892614|-3213.4229880682|3024.211942965|3024.211942965|3024.211942965|3024.211942965|3024.211942965|3024.211942965|3024.211942965|3024.211942965|3024.211942965|3024.211942965|3024.211942965|3024.211942965|3024.211942965|3024.211942965|3024.211942965|3024.211942965|3024.211942965|3024.211942965|3024.211942965|2996.0132699611|2964.4328150604|2964.4328150604|2964.4328150604|2964.4328150604|2874.3861914326|2874.3861914326|2820.2025811568|2820.2025811568|2820.2025811568|2820.2025811568|2820.2025811568|2820.2025811568|2785.8355022728|2785.8355022728|2785.8355022728|2783.7660521886|2783.7660521886|2740.6845024318|2707.2605582575|2675.9561758417|2643.3401953797|2601.1557726441|2408.5318180791|2408.5318180791|2395.2575756435|2374.3056489425||||2374.3056489425|2353.9507210473|-2451.9349387312|-2451.9349387312|-2451.9349387312|-2451.9349387312|-2451.9349387312|-2451.9349387312|-2451.9349387312|-2451.9349387312|-2451.9349387312|-2451.9349387312|-2451.9349387312|-2451.9349387312|-2451.9349387312|-2451.9349387312|-2451.9349387312|-2451.9349387312|-2458.3165985902|-2484.2169638888|-2484.2169638888|-2484.2169638888|-2484.2169638888|-2484.2169638888|-2484.2169638888|-2484.2169638888|-2484.2169638888|-2484.2169638888|-2484.2169638888|-2484.2169638888||-2484.2169638888|-2484.2169638888|-2484.2169638888|-2528.903659122|2399.8893564857|2399.8893564857|2399.8893564857|2399.8893564857|2384.0416412698|2384.0416412698|2384.0416412698|2346.4351569664|2327.2612855182|2310.5680950203|2294.6867722447|2248.6519691608|2246.6563362974|
04801|44321|/equities/taiyo-yuden-co.,-ltd.|NIKKE225/TOPIX500|-3761.684390872|-3761.684390872|-3761.684390872|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573||-3781.4856518573|-3781.4856518573||||-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3781.4856518573|-3871.7062798415|3594.7038361232|3594.7038361232|3594.7038361232|3594.7038361232|3594.7038361232|3594.7038361232|3594.7038361232|3594.7038361232|3594.7038361232||3594.7038361232|3594.7038361232|3594.7038361232|3594.7038361232|3568.6153734702|3561.4209512623|3561.4209512623|3561.4209512623|3449.0232791803|3439.6583693584|3439.6583693584|3423.5597152573|3423.5597152573||-3651.0573178913|-3651.0573178913|-3651.0573178913|-3689.7859087681|-3754.5954541868|-3778.2727268742|-3822.7629998274|-3822.7629998274|-3822.7629998274|-3887.0144442527|-3988.5390064325|-3988.5390064325|-3988.5390064325|-3988.5390064325|-3988.5390064325|-3988.5390064325|-3988.5390064325|-3988.5390064325||-3988.5390064325|-4067.7100071472|-4254.066674608|-4269.532425862|-4269.532425862|-4269.532425862|-4269.532425862|-4269.98047318|-4410.3116368666|4084.4676028025|4084.4676028025|4084.4676028025|4084.4676028025|4084.4676028025||4084.4676028025|4084.4676028025|4084.4676028025|4084.4676028025|4084.4676028025|4084.4676028025|4084.4676028025|4084.4676028025|3990.0195586694|-4165.0166775483|-4165.0166775483|-4165.0166775483|-4165.0166775483|-4165.0166775483|-4165.0166775483|-4165.0166775483|-4165.0166775483|-4165.0166775483|-4165.0166775483|-4165.0166775483|-4165.0166775483|-4165.0166775483|-4255.8518639426|-4389.2798488251|-4390.8022825001||4064.971769731|4064.971769731|4064.971769731|4064.971769731|4064.971769731|4064.971769731|4064.971769731|4064.971769731|4048.3981472416|4048.3981472416|4048.3981472416|4048.3981472416|4048.3981472416|4048.3981472416|4048.3981472416|4048.3981472416|4048.3981472416|-4363.3928255145||-4363.3928255145|-4363.3928255145|-4363.3928255145|-4363.3928255145|-4363.3928255145|-4363.3928255145|-4363.3928255145|-4363.3928255145|-4363.3928255145|-4363.3928255145|-4363.3928255145|-4404.7219828731|-4404.7219828731|-4404.7219828731|-4473.5799809701|4180.2084055121|4180.2084055121|4180.2084055121|4180.2084055121|4180.2084055121|4180.2084055121|4180.2084055121|4180.2084055121|4180.2084055121|4180.2084055121|4180.2084055121|4180.2084055121|4180.2084055121|4180.2084055121|4180.2084055121|4180.2084055121|4180.2084055121|4180.2084055121|4180.2084055121|4180.2084055121|4006.3426727912|-4251.1289224692|-4251.1289224692|-4251.1289224692|-4251.1289224692|-4251.1289224692|-4251.1289224692|-4251.1289224692|-4251.1289224692|-4251.1289224692|-4251.1289224692|-4251.1289224692|-4251.1289224692|-4251.1289224692|-4251.1289224692||||-4251.1289224692|-4251.1289224692|-4251.1289224692|-4251.1289224692|-4276.2543582991|-4372.5048425546|-4377.2276028384|-4428.0306698205|-4433.4118835686|-4433.4118835686|-4433.4118835686|-4433.4118835686|-4433.4118835686|-4433.4118835686|-4433.4118835686|-4433.4118835686|-4433.4118835686|-4433.4118835686|-4433.4118835686|4189.3355506604|4189.3355506604|4189.3355506604|4171.761722956|-4371.7376105362|-4371.7376105362|-4371.7376105362|-4371.7376105362|-4371.7376105362|-4371.7376105362|-4371.7376105362||-4371.7376105362|-4371.7376105362|-4371.7376105362|-4372.02360537|-4372.02360537|-4372.02360537|-4372.02360537|-4372.02360537|-4372.02360537|-4372.02360537|-4372.02360537|-4372.02360537|-4372.02360537|-4372.02360537|-4372.02360537|-4372.02360537|-4372.02360537|
04802|44194|/equities/takara-holdings-inc.|NIKKE225/TOPIX500|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1213.499851525|1208.0553905833|-1263.4681296754|-1263.4681296754|-1263.4681296754||-1263.4681296754|-1263.4681296754||||-1263.4681296754|-1263.4681296754|-1263.4681296754|-1263.4681296754|-1263.4681296754|-1263.4681296754|-1263.4681296754|-1263.4681296754|-1263.4681296754|-1263.4681296754|-1264.4196036283|-1264.4196036283|-1264.4196036283|-1264.4196036283|-1264.4196036283|-1264.4196036283|-1264.4196036283|-1264.4196036283|-1264.4196036283|-1264.4196036283|-1264.4196036283|-1264.4196036283|-1264.4196036283|-1264.4196036283|-1264.4196036283|-1264.4196036283||-1264.4196036283|-1264.4196036283|-1277.6328929203|-1284.5365476892|-1302.8461640991|1201.2115504088|1201.2115504088|1201.2115504088|1201.2115504088|1201.2115504088|1200.344376418|1200.344376418|1200.344376418||1194.533180763|1194.533180763|1183.2285916039|1183.2285916039|1183.2285916039|1183.2285916039|1183.2285916039|1183.2285916039|1183.2285916039|1183.2285916039|1183.2285916039|1183.2285916039|1183.2285916039|1183.2285916039|1183.2285916039|1183.2285916039|1176.7050513629|1176.7050513629||-1241.629559173|-1241.629559173|-1241.629559173|-1264.5883990811|-1275.1012491|-1275.1012491|-1275.1012491|-1275.1012491|-1275.1012491|-1279.3347212223|-1281.3441346914|1221.3779330468|1221.3779330468|1221.3779330468||1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468|1221.3779330468||1221.3779330468|1221.3779330468|1214.6699256075|1202.5538799079|1202.5538799079|1202.5538799079|1202.5538799079|1201.5320887865|1188.813431985|1165.8715209691|1165.8715209691|1158.9961344102|1158.8845937891|1149.8717708767|1134.6503344157|1134.6503344157|1129.1392604619|1125.1669889718||1125.1669889718|1125.1669889718|1125.1669889718|1125.1669889718|1125.1669889718|1125.1669889718|1125.1669889718|1125.1669889718|1125.1669889718|1120.1577655242|1103.5641839158|1098.3768710176|1089.1965233529|1066.1350259476|1058.2315135156|1058.2315135156|1044.201681684|1038.4185352044|1035.1547122146|1035.1547122146|1035.1547122146|1034.0607913495|1032.0397681662|-1068.9776603628|-1068.9776603628|-1068.9776603628|-1068.9776603628|-1068.9776603628|-1068.9776603628|-1068.9776603628|-1068.9776603628|-1068.9776603628|-1074.8085115142|-1083.4539016825|1044.1237587724|1044.1237587724|1044.1237587724|1044.1237587724|1044.1237587724|1042.9335035003|1042.9335035003|1042.9335035003|1042.9335035003|1042.9335035003|1042.9335035003|1042.9335035003|1042.9335035003|1042.9335035003|1042.9335035003|1042.9335035003||||1042.9335035003|1042.9335035003|-1069.9395579808|-1069.9395579808|-1069.9395579808|-1069.9395579808|-1069.9395579808|-1069.9395579808|-1069.9395579808|-1069.9395579808|-1069.9395579808|-1069.9395579808|-1069.9395579808|-1069.9395579808|-1069.9395579808|-1069.9395579808|-1069.9395579808|-1069.9395579808|-1069.9395579808|-1069.9395579808|-1069.9395579808|-1069.9395579808|-1069.9395579808|-1069.9395579808|-1069.9395579808|-1069.9395579808|-1069.9395579808|-1069.9395579808|-1069.9395579808|-1069.9395579808||-1069.9395579808|-1073.8698246677|-1073.8698246677|-1077.9750921823|-1077.9750921823|1048.8386938514|1048.8386938514|1048.8386938514|1040.0777693435|1040.0777693435|1040.0777693435|1037.5864103816|1037.5286836511|1037.5286836511|1037.5286836511|1032.4763151679|1030.417337552|
04803|44252|/equities/takashimaya-co.,-ltd.|NIKKE225/TOPIX500|2096.3343286367|2095.2306526379|2095.2306526379|2074.6729473754|2054.9421637505|2007.8688613978|2007.8688613978|2007.8688613978|2007.8688613978|2007.8688613978|2007.8688613978|2007.8688613978|2007.8688613978|2007.8688613978|2007.8688613978|2007.8688613978|2007.8688613978|1995.9654015531|1975.7115572812|1948.2350636458|1925.344515162|-2018.6373225351|-2018.6373225351|-2018.6373225351||-2018.6373225351|-2018.6373225351||||-2018.6373225351|-2018.6373225351|-2018.6373225351|-2018.6373225351|-2018.6373225351|-2018.6373225351|-2018.6373225351|-2018.6373225351|-2018.6373225351|-2018.6373225351|-2039.2636917057|-2093.6263241174|-2102.8210130384|-2102.8210130384|-2102.8210130384|-2102.8210130384|-2102.8210130384|-2102.8210130384|-2102.8210130384|-2102.8210130384|-2102.8210130384|-2102.8210130384|-2114.3633982164|-2114.3633982164|-2114.3633982164|-2114.3633982164||-2114.3633982164|-2114.3633982164|-2114.3633982164|-2114.3633982164|-2114.3633982164|-2114.3633982164|-2114.3633982164|-2114.3633982164|-2114.3633982164|-2114.3633982164|-2114.3633982164|-2114.3633982164|-2114.3633982164||-2114.3633982164|-2114.3633982164|-2114.3633982164|-2114.3633982164|-2114.3633982164|-2114.3633982164|-2114.3633982164|-2114.3633982164|-2127.8218768401|-2127.8218768401|-2127.8218768401|-2132.4965298223|-2166.1350331359|-2194.5389257066|-2209.1821396739|-2214.073032014|-2214.073032014|-2214.073032014||-2214.073032014|-2214.073032014|-2226.4144800156|2124.820621767|2124.820621767|2124.820621767|2124.820621767|2124.820621767|2124.820621767|2124.820621767|2124.820621767|2124.820621767|2124.820621767|2124.820621767||2124.820621767|2124.820621767|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2124.8078415065|2104.008712785|2103.6207919833||2074.5231022037|2013.5812246708|1990.2784263367|1990.2784263367|1990.2784263367|1990.2784263367|1990.2784263367|1990.2784263367|1957.6426959297|1914.4918843663|1911.1020937403|1891.4964120251|1891.4964120251|1886.273791139|1886.1415328965|1886.1415328965|1886.1415328965|1886.1415328965||1886.1415328965|1886.1415328965|1886.1415328965|1886.1415328965|1886.1415328965|1886.1415328965|1886.1415328965|1886.1415328965|1886.1415328965|1865.2961476628|1859.2457196253|-1958.1293304365|-1958.1293304365|-1958.1293304365|-1958.1293304365|-1958.1293304365|-1958.1293304365|-1958.1293304365|-1958.1293304365|-1966.5331239957|-1966.5331239957|-1968.9944848443|-1968.9944848443|-1968.9944848443|-1968.9944848443|-1968.9944848443|-1968.9944848443|-1968.9944848443|-1968.9944848443|-1968.9944848443|-1968.9944848443|-1974.5494276048|-2009.8882528942|-2020.3758365491|-2029.359057468|-2029.359057468|-2038.6211749645|-2060.4124166272|1940.3335911532|1940.3335911532|1940.3335911532|1940.3335911532|1940.3335911532|1940.3335911532|1940.3335911532|1940.3335911532|1940.3335911532|1940.3335911532|1940.3335911532|1940.3335911532||||1940.3335911532|1940.3335911532|1940.3335911532|1940.3335911532|1940.3335911532|1940.3335911532|1940.3335911532|1932.2595457258|1898.8439396953|1858.7710441059|1836.2589577344|1836.2589577344|1836.2589577344|1836.2589577344|1836.2589577344|1836.2589577344|1836.2589577344|1836.2589577344|1836.2589577344|1836.2589577344|1836.2589577344|1836.2589577344|-1952.2402209571|-1952.2402209571|-1952.2402209571|-1952.2402209571|-1952.2402209571|-1952.2402209571|-1971.9335788412|-1977.8706431569||-1983.0784923965|-1996.812953576|-1996.812953576|-2042.1517945382|-2042.1517945382|1922.7341638707|1922.7341638707|1922.7341638707|1851.5935154119|1840.9179202616|1840.9179202616|1824.8532447351|1804.7258274835|1789.6147252543|1789.6147252543|1789.6147252543|1789.6147252543|
04804|44155|/equities/takeda-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-4358.7699707022|-4358.7699707022|-4364.2036675336|-4364.2036675336|-4395.170741704|4275.8740147983|4275.8740147983|4275.8740147983|4275.8740147983|4275.8740147983|4275.8740147983|4275.8740147983|4275.8740147983|4275.8740147983|4275.8740147983|4275.8740147983|4275.8740147983|4275.8740147983|4250.1377942203|4236.0419935781|4214.7123377508|4214.7123377508|4155.1248197231|4113.4133576828||4113.4133576828|4011.6259529809||||-4078.1644799503|-4078.1644799503|-4078.1644799503|-4078.1644799503|-4078.1644799503|-4078.1644799503|-4078.1644799503|-4078.1644799503|-4078.1644799503|-4078.1644799503|-4149.5160888337|-4186.7956542597|-4218.3371502205|-4218.3371502205|-4218.3371502205|-4218.3371502205|-4258.4301669117|-4272.1446299018|-4281.4748517307|-4281.4748517307|-4288.4352290127|-4288.4352290127|-4288.4352290127|-4288.4352290127|-4288.4352290127|-4288.4352290127||-4288.4352290127|-4288.4352290127|-4288.4352290127|-4288.4352290127|-4288.4352290127|-4288.4352290127|-4288.4352290127|-4288.4352290127|-4288.4352290127|-4288.4352290127|-4288.4352290127|-4288.4352290127|-4288.4352290127||-4288.4352290127|-4288.4352290127|-4288.4352290127|-4288.4352290127|-4321.7058100141|-4542.6478875365|-4542.6478875365|-4542.6478875365|-4571.4976528183|-4580.9973920204|-4600.2193244671|-4631.8734697381|-4631.8734697381|-4631.8734697381|-4631.8734697381|-4631.8734697381|-4631.8734697381|-4631.8734697381||-4631.8734697381|-4631.8734697381|-4639.3038552645|-4781.5598391828|-4836.9553768698|-4849.8393076331|4650.521039571|4650.521039571|4650.521039571|4650.521039571|4650.521039571|4650.521039571|4650.521039571|4650.521039571||4650.521039571|4591.0233773011|4529.3593081124|4470.8436756804|4409.5724391116|4409.5724391116|4408.2372278623|4408.2372278623|4408.2372278623|4383.8191420692|4381.4101578547|4371.0112865052|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401||-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401|-4492.0289484401||-4492.0289484401|-4504.6432760445|-4533.9369733828|-4590.5333004726|-4590.5333004726|-4623.3703338585|4452.2485362445|4452.2485362445|4452.2485362445|4452.2485362445|4452.2485362445|4452.2485362445|4452.2485362445|4452.2485362445|4452.2485362445|4452.2485362445|4452.2485362445|4452.2485362445|4452.2485362445|4452.2485362445|-4601.327486226|-4601.327486226|-4601.327486226|-4601.327486226|-4601.327486226|-4601.327486226|-4601.327486226|-4601.327486226|-4601.327486226|-4601.327486226|-4601.327486226|-4601.327486226|-4601.327486226|-4601.327486226|-4601.327486226|-4601.327486226|-4601.327486226|-4601.327486226|-4601.327486226|-4601.327486226|-4601.327486226|-4601.327486226|-4601.327486226|-4601.327486226|-4601.327486226|-4601.327486226|4452.6200463292|4452.6200463292|4452.6200463292|4442.5432670731||||4442.5432670731|4401.1608106371|4401.1608106371|4401.1608106371|4401.1608106371|4401.1608106371|4374.0675673746|4335.7972970829|4326.4969967587|4322.4411075097|4320.0456750108|4296.8840833453|4284.7045370504|4255.4494856115|4246.277206235|4228.923465343|4228.923465343|4228.923465343|4220.4599374894|4220.4599374894|4220.4599374894|4220.4599374894|4220.4599374894|4220.4599374894|4220.4599374894|4220.4599374894|4220.4599374894|4220.4599374894|4220.4599374894|4220.4599374894||4220.4599374894|4220.4599374894|4220.4599374894|4220.4599374894|4220.4599374894|4220.4599374894|4220.4599374894|4220.4599374894|4182.0665972104|4152.4073302338|4150.7785749563|4150.7785749563|4150.7785749563|4150.7785749563|4150.7785749563|4150.7785749563|4150.7785749563|
04805|946324|/equities/tokyo-broadcasting-system-inc|TOPIX500|3639.892797655|3573.2142196167|3561.6824662408|3520.8138513786|3509.1820570873|3460.8133967637|3279.7843575556|3279.7843575556|3279.7843575556|3279.7843575556|3279.7843575556|3279.7843575556|3278.0027986175|3278.0027986175|3278.0027986175|3278.0027986175|3278.0027986175|3226.503109575|3130.7256773055|3081.3618636728|2987.4576263031|2969.897362559|2892.7192917322|2849.1653223083||2849.1653223083|2849.1653223083||||2849.1653223083|2849.1653223083|2849.1653223083|2849.1653223083|2849.1653223083|2849.1653223083|2849.1653223083|2849.1653223083|2849.1653223083|2849.1653223083|2849.1653223083|2849.1653223083|2831.4614692315|2735.6970172763|2735.6970172763|2735.6970172763|2735.6970172763|2735.6970172763|2695.6633525292|2619.709280588|2593.81586732|2492.5731859111|-2714.7806706789|-2714.7806706789|-2714.7806706789|-2714.7806706789||-2714.7806706789|-2714.7806706789|-2714.7806706789|-2714.7806706789|-2714.7806706789|-2714.7806706789|-2714.7806706789|-2764.1573428637|2499.9050522804|2499.9050522804|2499.9050522804|2499.9050522804|2442.2833914227||2398.3426571363|2319.2696190403|-2496.1242383416|-2496.1242383416|-2496.1242383416|-2496.1242383416|-2496.1242383416|-2496.1242383416|-2496.1242383416|-2496.1242383416|-2496.1242383416|-2496.1242383416|-2496.1242383416|-2496.1242383416|-2496.1242383416|-2496.1242383416|-2496.1242383416|-2496.1242383416||-2496.1242383416|-2496.1242383416|-2513.5547092684|-2617.3663436316|-2687.0181595906|-2695.3535106563|-2706.6427896181|2511.503091586|2511.503091586|2511.503091586|2511.503091586|2511.503091586|2511.503091586|2511.503091586||2511.503091586|2511.503091586|2511.503091586|2511.503091586|2511.503091586|2511.503091586|2511.503091586|2511.503091586|2511.503091586|2511.503091586|2474.7534350955|-2655.3092726455|-2655.3092726455|-2655.3092726455|-2655.3092726455|-2655.3092726455|-2677.3991918284|-2692.4991020315|-2709.776780035|-2721.8075333722|-2726.988576956|-2726.988576956|-2726.988576956|-2726.988576956|-2726.988576956||-2726.988576956|-2726.988576956|-2726.988576956|-2726.988576956|-2726.988576956|-2726.988576956|-2726.988576956|-2726.988576956|-2726.988576956|-2726.988576956|-2726.988576956|-2726.988576956|-2726.988576956|-2726.988576956|-2726.988576956|-2726.988576956|-2726.988576956|-2726.988576956||-2726.988576956|-2733.6539743956|-2744.4488604395|2532.7328378136|2532.7328378136|2532.7328378136|2532.7328378136|2532.7328378136|2532.7328378136|2501.7587086818|2416.7023177206|2416.7023177206|2416.7023177206|2416.7023177206|2416.7023177206|2416.7023177206|2385.1970196896|2321.1911329885|2310.240147765|2297.4890530722|2296.7933923024|2273.7634472869|2273.7634472869|2240.4316080966|2231.5906756629|2186.3750694964|2186.3750694964|2186.3750694964|2166.1389661071|2154.2099623412|2134.586368095|2134.586368095|2134.586368095|2110.6515201055|2088.3824706693|2088.3824706693|2088.3824706693|2088.3824706693|2088.3824706693|2077.0245704455|2077.0245704455|2077.0245704455|2077.0245704455|2037.2495227172|2025.1105807969|2002.6119078147|2002.6119078147|2002.6119078147|1985.791008683|1980.1566763144||||1950.5629736827|1937.2366374252|1925.2073749169|1905.7487996117|1905.7487996117|1905.7487996117|1898.1653329019|1890.2948143354|1850.8831270393|1838.2757613768|1838.2757613768|1838.2757613768|1838.2757613768|1813.2508459742|1783.7787177491|1768.0874641657|1755.9054663587|1755.9054663587|1755.9054663587|1755.9054663587|1755.9054663587|1755.9054663587|1755.9054663587|1755.9054663587|1755.9054663587|1755.9054663587|1755.9054663587|1755.9054663587|1755.9054663587|1755.9054663587||1755.9054663587|1755.9054663587|1755.9054663587|1755.9054663587|1755.9054663587|1755.9054663587|1755.9054663587|1724.5616292874|1700.1240325416|1693.4105117378|1693.4105117378|1693.4105117378|1693.4105117378|1693.4105117378|1693.4105117378|1693.4105117378|1665.4005685976|
04806|44271|/equities/tdk-corp.|NIKKE225/TOPIX500/EAFAGROWTH|7321.4046418711|7321.4046418711|7321.4046418711|7321.4046418711|7321.4046418711|7321.4046418711|7321.4046418711|7029.804994076|7029.804994076|7029.804994076|7029.804994076|7029.804994076|7029.804994076|7029.804994076|6971.6166600844|6838.3518445383|6735.8541290596|6735.8541290596|6704.8934767329|6642.8260852588|6588.140094732|6451.4334385911|6426.7260187993|6426.7260187993||6426.7260187993|6426.7260187993||||6426.7260187993|6426.7260187993|6426.7260187993|6391.3682429835|6391.3682429835|6391.3682429835|6391.3682429835|6391.3682429835|6385.1757393943|6385.1757393943|6385.1757393943|6385.1757393943|6385.1757393943|6385.1757393943|6385.1757393943|6385.1757393943|6385.1757393943|6385.1757393943|6385.1757393943|6385.1757393943|6385.1757393943|6385.1757393943|6305.7856872341|6305.7856872341|6305.7856872341|6305.7856872341||6165.0122500139|6165.0122500139|6165.0122500139|6165.0122500139|6141.0136111265|6118.8484568073|5882.3871742303|5876.8746380337|5587.3051533707|5554.561281523|5510.0680905812|5490.7423228679|5476.8803587422||5396.8279955475|5396.8279955475|5396.8279955475|5396.8279955475|5396.8279955475|5396.8279955475|5396.8279955475|5396.8279955475|5396.8279955475|5396.8279955475|5396.8279955475|5396.8279955475|5395.1977728305|5316.1947812722|5316.1947812722|5289.4942014136|-5698.9035184108|-5698.9035184108||-5698.9035184108|-5698.9035184108|-5698.9035184108|5380.7098705435|5380.7098705435|5380.7098705435|5380.7098705435|5380.7098705435|5380.7098705435|5380.7098705435|5380.7098705435|5380.7098705435|5380.7098705435|5374.5665228261||5346.9072475845|5164.5636084273|5141.6455654104|5141.6455654104|5141.6455654104|5141.6455654104|5141.6455654104|5141.6455654104|5036.1061837893|-5382.7540110991|-5382.7540110991|-5382.7540110991|-5382.7540110991|-5382.7540110991|-5382.7540110991|-5382.7540110991|-5382.7540110991|-5382.7540110991|-5382.7540110991|-5382.7540110991|-5382.7540110991|-5382.7540110991|-5382.7540110991|-5382.7540110991|-5382.7540110991||-5382.7540110991|-5382.7540110991|-5382.7540110991|-5382.7540110991|-5382.7540110991|-5392.6155678879|-5618.7777618445|-5618.7777618445|-5618.7777618445|-5618.7777618445|-5618.7777618445|-5618.7777618445|-5618.7777618445|-5618.7777618445|-5618.7777618445|-5618.7777618445|-5618.7777618445|-5618.7777618445||-5618.7777618445|-5618.7777618445|-5618.7777618445|-5673.2530687161|-5725.1700763513|5409.818661254|5409.818661254|5409.818661254|5409.818661254|5363.35406806|-5710.712744917|-5710.712744917|-5710.712744917|-5710.712744917|5379.9437412504|5379.9437412504|5379.9437412504|5379.9437412504|5379.9437412504|5379.9437412504|5379.9437412504|5379.9437412504|5317.9930458338|5260.6589398153|5206.4543775726|5187.7611489336|5187.7611489336|5187.7611489336|5168.6187023872|5168.6187023872|5125.3877328781|5125.3877328781|5125.3877328781|5125.3877328781|5125.3877328781|5044.3197031979|4996.0901278435|4996.0901278435|4996.0901278435|4956.2841084487|4956.2841084487|4879.204564943|4724.3939610478|4710.4377344975|4668.5419272195|4634.3607888694|4634.3607888694|4634.3607888694|4634.3607888694|4634.3607888694||||4630.1230987438|4564.0256652709|-4748.1129420153|-4748.1129420153|-4748.1129420153|-4791.8063667736|-4791.8063667736|-4791.8063667736|-4791.8063667736|-4791.8063667736|-4791.8063667736|-4791.8063667736|-4791.8063667736|-4792.916970268|-4792.916970268|-4792.916970268|-4792.916970268|-4792.916970268|-4805.1827721968|-4805.1827721968|-4805.1827721968|-4805.1827721968|-4805.1827721968|-4805.1827721968|-4805.1827721968|-4805.1827721968|-4805.1827721968|-4805.1827721968|-4805.1827721968|-4805.1827721968||-4805.1827721968|-4805.1827721968|-4805.1827721968|-4879.4231755516|-4879.4231755516|4613.9668373778|4613.9668373778|4613.9668373778|4507.1853748642|4501.9881171163|4501.9881171163|-4734.7394220696|-4734.7394220696|-4734.7394220696|-4734.7394220696|-4734.7394220696|-4734.7394220696|
04807|952290|/equities/technopro-holdings|TOPIX500|-3628.1795492219|-3628.1795492219|-3628.1795492219|-3628.1795492219|-3628.1795492219|-3628.1795492219|-3628.1795492219|-3628.1795492219|-3692.8661658022|-3697.573517558|-3710.6618896543|-3710.6618896543|-3710.6618896543|3505.5783289333|3505.5783289333|3505.5783289333|3505.5783289333|3505.5783289333|3505.5783289333|3505.5783289333|3505.5783289333|3505.5783289333|3505.5783289333|3505.5783289333||3505.5783289333|3505.5783289333||||3505.5783289333|3501.6436197734|3501.6436197734|3501.6436197734|3501.6436197734|3472.4651848744|3472.4651848744|3472.4651848744|3374.7390943048|3342.1270155073|3342.1270155073|3342.1270155073|3304.196683897|3265.38520433|3241.478731523|3241.478731523|3241.478731523|3241.478731523|3241.478731523|3241.478731523|3241.478731523|3241.478731523|3241.478731523|3241.478731523|3241.478731523|3241.478731523||3197.6430350256|3184.999362175|3184.999362175|3184.999362175|3163.6104024167|3133.7893360185|3019.5437066873|3011.2638354164|3011.2638354164|2979.2578215017|2979.2578215017|2961.8420238908|2928.744888739||2928.744888739|2928.744888739|-3082.5093966185|-3082.5093966185|-3086.7621917704|-3086.7621917704|-3086.7621917704|-3086.7621917704|-3086.7621917704|-3168.0135464115|-3214.5150515683|-3264.6833906315|-3268.9177662117|-3268.9177662117|-3349.9086291241|-3364.2873656935|-3388.32315652|-3388.32315652||-3388.32315652|-3388.32315652|-3388.32315652|-3442.5812850222|-3454.3125389135|-3464.3361975867|-3464.3361975867|-3464.3361975867|-3464.3361975867|-3464.3361975867|-3464.3361975867|-3464.3361975867|-3477.9291084297|-3513.9212315886||-3594.4680350984|-3610.0160927141|-3610.0160927141|-3621.4623252379|-3659.3470280421|-3704.7263351599|-3704.7263351599|-3704.7263351599|-3704.7263351599|-3704.7263351599|-3704.7263351599|-3704.7263351599|-3704.7263351599|-3704.7263351599|-3704.7263351599|-3704.7263351599|-3728.7176977283|-3728.7176977283|-3743.9085530314|-3773.287281146|3516.1167310597|3516.1167310597|3516.1167310597|3516.1167310597|3516.1167310597||3516.1167310597|3516.1167310597|3502.1852567329|3395.9733116808|3395.9733116808|3395.9733116808|3395.9733116808|3395.9733116808|3395.9733116808|3298.1151996059|3298.1151996059|3294.4057773399|3267.8397525999|3238.7108362221|3211.8528842248|3211.8528842248|3190.0587602498|3111.5652891664||-3299.2540694878|-3299.2540694878|-3299.2540694878|-3299.2540694878|-3299.2540694878|-3299.2540694878|-3299.2540694878|-3299.2540694878|-3306.0045216532|-3331.2401501891|-3331.2401501891|-3373.8596024542|-3373.8596024542|-3373.8596024542|-3430.455113838|3152.260208172|3152.260208172|3152.260208172|3152.260208172|3152.260208172|3152.260208172|3152.260208172|3138.6224535245|3090.969392805|3017.5215475611|-3283.5007245243|-3283.5007245243|-3283.5007245243|-3283.5007245243|-3283.5007245243|-3283.5007245243|-3283.5007245243|-3283.5007245243|-3362.000805027|-3414.1675611411|-3430.1861790456|-3511.0401989396|-3529.4079755601|-3529.4079755601|-3529.4079755601|-3529.4079755601|-3529.4079755601|-3529.4079755601|-3548.7866395112|-3567.3984497078|-3567.3984497078|-3567.3984497078|-3567.3984497078|-3567.3984497078|-3567.3984497078||||-3569.3316107865|-3742.5906786516|3501.5659126093|-3696.3484133775|-3696.3484133775|-3696.3484133775|-3696.3484133775|-3696.3484133775|-3696.3484133775|-3696.3484133775|-3696.3484133775|-3696.3484133775|-3696.3484133775|-3696.3484133775|-3696.3484133775|-3696.3484133775|-3696.3484133775|-3696.3484133775|-3753.1649037528|-3778.1450725276|-3778.1450725276|-3778.1450725276|-3778.1450725276|-3778.1450725276|-3778.1450725276|-3778.1450725276|-3778.1450725276|-3778.1450725276|-3778.1450725276|-3778.1450725276||-3778.1450725276|-3778.1450725276|-3778.1450725276|-3799.0371265772|-3799.0371265772|3493.1760952301|3493.1760952301|3493.1760952301|3409.3623280335|-3735.6322076654|-3735.6322076654|-3735.6322076654|-3735.6322076654|-3735.6322076654|-3735.6322076654|-3735.6322076654|-3774.5913418505|
04808|44259|/equities/teijin-ltd.|NIKKE225/TOPIX500|-1353.9352400323|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1387.6637180338|-1405.3485755932|1321.3737988216|1321.3737988216|1321.3737988216|1321.3737988216|1303.6276389871|1303.6276389871||1303.6276389871|1286.614043319||||-1363.0809198424|-1363.0809198424|-1363.0809198424|-1363.0809198424|-1363.0809198424|-1363.0809198424|-1363.0809198424|-1363.0809198424|-1363.0809198424|-1363.0809198424|-1370.0343553805|-1378.0331547907|-1378.0331547907|-1393.9812831008|-1403.2305426016|-1403.2305426016|-1403.2305426016|-1403.2305426016|-1403.2305426016|-1405.6450473351|-1406.664673985|-1406.664673985|-1406.664673985|-1414.1025779871|-1414.1025779871|-1414.1025779871||-1414.1025779871|-1414.1025779871|-1414.1025779871|-1414.1025779871|-1414.1025779871|-1414.1025779871|-1414.1025779871|-1414.1025779871|-1414.1025779871|-1414.1025779871|-1434.5584199857|-1443.5488756329|-1443.5488756329||-1443.5488756329|-1443.5488756329|-1443.5488756329|-1443.5488756329|-1443.5488756329|-1443.5488756329|-1443.5488756329|-1443.5488756329|-1456.3043062588|-1456.3936736209|-1464.2429706899|-1465.4194730301|-1465.4194730301|-1465.4194730301|-1465.4194730301|-1465.4194730301|-1465.4194730301|-1465.4194730301||-1465.4194730301|-1465.4194730301|-1465.4194730301|-1510.160525589|-1550.0672506544|-1581.4636118383|-1601.1540131536|-1608.0697693255|-1608.0697693255|1520.979030456|1520.979030456|1520.979030456|1520.979030456|1520.979030456||1520.979030456|1479.1155893955|1439.5173215506|1439.2771247532|1439.2771247532|1439.2771247532|1439.2771247532|1433.3912497258|1424.7680552508|1420.7074756183|1420.7074756183|-1488.8393167823|-1488.8393167823|-1488.8393167823|-1488.8393167823|-1488.8393167823|-1488.8393167823|-1488.8393167823|-1488.8393167823|-1488.8393167823|-1488.8393167823|-1492.4047964248|-1523.8040583795|1458.1359421133|1458.1359421133||1458.1359421133|1458.1359421133|1458.1359421133|1458.1359421133|1458.1359421133|1458.1359421133|1458.1359421133|1458.1359421133|1458.1359421133|1436.0320273004|1436.0320273004|1429.8049719757|1429.8049719757|1417.6597349264|1417.6597349264|1417.6597349264|1417.6597349264|1417.6597349264||1417.6597349264|1417.6597349264|1417.6597349264|1417.6597349264|1417.6597349264|1417.6597349264|1417.6597349264|1417.6597349264|1417.6597349264|1385.2052610294|1368.3429148511|1368.3429148511|1353.9643498345|1329.1607910475|1329.1607910475|1329.1607910475|1329.1607910475|1329.1607910475|1329.1607910475|1329.1607910475|1309.1244333919|1309.1244333919|-1379.0752578487|-1379.0752578487|-1379.0752578487|-1379.0752578487|-1379.0752578487|-1379.0752578487|-1379.0752578487|-1379.0752578487|-1379.0752578487|-1379.0752578487|-1400.9725087207|-1437.1361208008|-1463.3734675565|-1470.6371861739|-1489.2635401932|-1510.6817113258|-1518.0144584269|-1518.0144584269|-1531.0351446835|-1531.0351446835|-1531.0351446835|-1531.0351446835|-1539.7612718706|-1543.1791909673|-1551.4768788526|1460.5740300982|1460.5740300982|1460.5740300982||||1460.5740300982|1459.6933667758|1450.3259630842|1440.1206626669|1440.1206626669|1440.1206626669|1426.7662502061|1426.7662502061|1407.462500229|1402.68055581|1400.9228397889|1400.1521716032|1400.1521716032|1400.1521716032|1400.1521716032|1386.9468573369|1367.0520637077|-1436.0497986513|-1436.0497986513|-1436.0497986513|-1436.0497986513|-1436.0497986513|-1436.0497986513|-1436.0497986513|-1436.0497986513|-1436.0497986513|-1436.0497986513|-1436.0497986513|-1442.6664429458|-1458.1252382047||-1458.1252382047|-1469.2163434626|-1469.2163434626|-1480.9337573613|-1480.9337573613|1407.2856551971|1407.2856551971|1407.2856551971|1406.8173946635|1395.8526607372|1382.8574747473|1382.8574747473|1382.8574747473|1382.8574747473|1382.8574747473|1382.8574747473|1381.9527497193|
04809|44185|/equities/terumo-corp.|NIKKE225/TOPIX500/EAFAGROWTH|5156.0938731629|5078.9931924033|4890.0996529546|4890.0996529546|4890.0996529546|4890.0996529546|4890.0996529546|4890.0996529546|4890.0996529546|4890.0996529546|4890.0996529546|4890.0996529546|4890.0996529546|4890.0996529546|4803.7773921718|4775.5819115558|4775.5819115558|4775.5819115558|4775.5819115558|4766.8850759949|4766.8850759949|4725.5389733276|4636.5433036973|4530.7877108244||4530.7877108244|4530.7877108244||||4530.7877108244|4530.7877108244|4530.7877108244|4530.7877108244|4530.7877108244|4530.7877108244|4530.7877108244|4530.7877108244|4530.7877108244|4530.7877108244|4530.7877108244|4530.7877108244|4530.7877108244|4530.7877108244|4530.7877108244|4517.8860627462|4517.8860627462|4492.7785269347|4492.7785269347|4492.7785269347|4492.7785269347|4492.7785269347|4492.7785269347|4492.7785269347|4492.7785269347|4492.7785269347||4487.8614909941|4487.8614909941|4487.8614909941|4453.6238788823|4410.2487543137|4372.6652825707|4029.2636810331|4029.2636810331|4029.2636810331|4029.2636810331|4029.2636810331|4029.2636810331|4029.2636810331||3934.0707567035|3910.6897296705|3761.5441440784|-4029.0280090457|-4029.0280090457|-4029.0280090457|-4029.0280090457|-4029.0280090457|-4029.0280090457|-4029.0280090457|-4029.0280090457|-4029.0280090457|-4029.0280090457|-4029.0280090457|-4075.8088989397|-4101.7318351627|-4101.7318351627|-4101.7318351627||-4101.7318351627|-4101.7318351627|-4101.7318351627|-4101.7318351627|-4197.9158458799|-4197.9158458799|-4222.6287176444|-4266.3652418271|-4336.5169353634|-4357.1299281816|-4372.5888090906|-4383.5431212118|4142.1270319124|4142.1270319124||4142.1270319124|4142.1270319124|4142.1270319124|4142.1270319124|4142.1270319124|4142.1270319124|4142.1270319124|4142.1270319124|4142.1270319124|4142.1270319124|4142.1270319124|-4413.5013515683|-4413.5013515683|-4413.5013515683|-4413.5013515683|-4413.5013515683|-4417.6575467329|-4417.6575467329|-4417.6575467329|-4426.1821564604|-4426.1821564604|-4451.0357294004|-4573.7063660005|-4619.0070733339|-4640.9963868319||-4640.9963868319|4387.8756191355|4387.8756191355|4387.8756191355|4387.8756191355|4387.8756191355|4387.8756191355|4387.8756191355|4342.3062434839|-4547.1109945659|-4547.1109945659|-4547.1109945659|-4547.1109945659|-4547.1109945659|-4547.1109945659|-4547.1109945659|-4547.1109945659|-4547.1109945659||-4547.1109945659|-4547.1109945659|-4547.1109945659|-4561.7419685998|-4561.7419685998|-4600.7132984443|-4676.0703316047|-4728.9560422715|-4728.9560422715|-4728.9560422715|-4728.9560422715|-4728.9560422715|-4728.9560422715|-4728.9560422715|4502.525770048|4502.525770048|4502.525770048|4502.525770048|4483.4175222756|4478.9639136395|4371.9492760982|4371.9492760982|4289.3880845535|4253.0423161706|4230.0470179673|4211.5244139115|4211.5244139115|4211.5244139115|4211.5244139115|4207.0826821239|4112.9807579154|4069.7486087742|4069.7486087742|4069.7486087742|4069.7486087742|4069.7486087742|4069.7486087742|4069.7486087742|4069.7486087742|-4263.579014214|-4263.579014214|-4263.579014214|-4263.579014214|4045.285167637|4045.285167637|4039.4835195967|3960.6483551074|3956.2203945638|3928.9671050709|3918.6877840381||||3918.6877840381|3917.3197600423|3849.2997333804|3817.5188386562|3817.5188386562|3817.5188386562|3801.3542651735|3764.0047390817|3755.0052656464|3753.2836284959|3747.592920551|3677.9921339456|3670.8245932729|3634.7711028061|3634.7711028061|3597.1901142289|3513.3779046988|-3655.0447603361|-3655.0447603361|-3655.0447603361|-3655.0447603361|-3655.0447603361|-3655.0447603361|-3655.0447603361|-3655.0447603361|-3655.0447603361|-3655.0447603361|-3668.771955929|-3685.7609289387|-3685.7609289387||-3685.7609289387|-3685.7609289387|-3685.7609289387|-3725.4570319619|-3725.4570319619|-3725.4570319619|-3725.4570319619|-3725.4570319619|-3725.4570319619|-3725.4570319619|-3725.4570319619|-3725.4570319619|-3725.4570319619|-3793.4522577354|-3827.9228501172|-3827.9228501172|-3827.9228501172|
04810|946288|/equities/the-bank-of-kyoto-ltd|TOPIX500|2331.0018106353|2331.0018106353|2331.0018106353|2331.0018106353|2331.0018106353|2331.0018106353|2331.0018106353|2280.5732230066|2280.5732230066|2261.1369144518|2245.8326104343|2245.8326104343|2195.4877906596|2195.4877906596|2194.8314627769|2194.8314627769|2194.8314627769|2194.8314627769|2194.8314627769|2194.8314627769|2185.534958641|2156.9277318233|2110.5803905087|2110.5803905087||2110.5803905087|2110.5803905087||||2110.5803905087|2110.5803905087|2110.5803905087|2110.5803905087|2110.5803905087|2110.5803905087|2110.5803905087|2110.5803905087|2110.5803905087|2110.5803905087|2110.5803905087|2110.5803905087|2110.5803905087|2110.5803905087|2110.5803905087|2101.0701383207|2101.0701383207|2101.0701383207|2101.0701383207|2101.0701383207|2101.0701383207|2101.0701383207|2101.0701383207|2101.0701383207|2074.4390425786|2041.4878250873||2026.5741735417|2026.5741735417|2026.5741735417|2026.5741735417|2026.5741735417|2026.5741735417|2026.5741735417|2026.5741735417|2026.5741735417|2026.5741735417|2026.5741735417|2026.5741735417|2026.5741735417||2022.5768405021|-2214.0514874886|-2214.0514874886|-2214.0514874886|-2214.0514874886|-2214.0514874886|-2214.0514874886|-2214.0514874886|-2214.0514874886|-2214.0514874886|-2214.0514874886|-2214.0514874886|-2214.0514874886|-2214.0514874886|-2221.8849130034|-2221.8849130034|-2221.8849130034|-2221.8849130034||-2221.8849130034|-2221.8849130034|-2221.8849130034|2055.9417432183|2055.9417432183|||2055.9417432183|2055.9417432183|2055.9417432183|2055.9417432183|2055.9417432183|2055.9417432183|2055.9417432183||2055.9417432183|2055.9417432183|2027.4074924648|2019.3416582942|2007.2685092158|2001.9889584251|2001.9889584251|2001.9889584251|2001.9889584251|2001.9889584251|2001.9889584251|2001.9889584251|2001.9889584251|1999.693311553|1986.5758339087|1953.2398588569|1950.6832171978|1915.3701735141|-2060.1004674902|-2060.1004674902|-2060.1004674902|-2060.1004674902|-2078.444963878|1958.2513189483|1958.2513189483||1958.2513189483|1958.2513189483|1958.2513189483|1958.2513189483|1958.2513189483|1958.2513189483|1958.2513189483|1958.2513189483|1958.2513189483|1876.9681267394|1858.3923332044|1839.9525815986|1836.1993181135|1836.1993181135|1836.1993181135|1836.1993181135|1830.4548765714|1793.6165430871||1754.7850370239|1743.6333988851|1740.5960014012|1740.5960014012|1740.5960014012|1740.5960014012|1737.808656063|1737.808656063|1720.9540758555|1709.1518116655|1709.1518116655|1709.1518116655|1704.805198152|1704.805198152|1704.805198152|1704.805198152|1704.805198152|1704.805198152|1704.805198152|1704.805198152|1704.805198152|1704.805198152|1704.805198152|1661.9446998781|1608.7086577802|-1710.4887962334|-1710.4887962334|-1710.4887962334|-1710.4887962334|-1710.4887962334|-1710.4887962334|-1710.4887962334|-1710.4887962334|1642.3705588013|1642.3705588013|1642.3705588013|1642.3705588013|1642.3705588013|1621.4793926666|1621.4793926666|1621.4793926666|1621.4793926666|1621.4793926666|1621.4793926666|1621.4793926666|1596.9215474073|1592.2488239597|1592.2488239597|1569.7803289804|1569.7803289804||||1569.7803289804|1569.7803289804|1569.7803289804|1568.6658518639|1568.6658518639|1568.6658518639|1568.6658518639|1568.6658518639|1568.6658518639|-1645.0981557274|-1645.0981557274|-1645.0981557274|-1645.0981557274|-1645.0981557274|-1645.0981557274|-1645.0981557274|-1645.0981557274|-1645.0981557274|-1645.0981557274|-1645.0981557274|-1645.0981557274|-1645.0981557274|-1645.0981557274|-1645.0981557274|-1645.0981557274|-1645.0981557274|-1645.0981557274|-1645.0981557274|-1645.0981557274|-1645.0981557274||-1645.0981557274|-1645.0981557274|-1645.0981557274|-1657.8526613919|-1657.8526613919|-1733.0307348799|1603.2799569384|1603.2799569384|1566.5610632649|1558.0219299877|1558.0219299877|1558.0219299877|1558.0219299877|1552.8021444308|1540.7419676691|1540.7419676691|1540.7419676691|
04811|946291|/equities/the-chugoku-bank-ltd|TOPIX500|1015.5523257978|1015.5523257978|1015.5523257978|1015.5523257978|1013.0303619976|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794||-1055.4356488794|-1055.4356488794||||-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1055.4356488794|-1072.6451532145|-1096.1236610143|-1096.1236610143|-1114.5540677937|-1145.9211864374|-1148.4718936343|-1148.4718936343|-1148.4718936343|-1148.4718936343|-1148.4718936343|-1148.4718936343|-1148.4718936343|-1155.9344365855|-1155.9344365855|-1157.3438184283|-1171.4097982537|-1176.0090101898|-1176.0090101898|-1186.5933446553||-1193.937049617|-1207.7633884633|-1212.1152943992|-1212.1152943992|-1212.7669937769|-1222.4685108356|-1222.4685108356|-1232.409456484|1138.7000452844|1138.7000452844|1138.7000452844|1138.7000452844|1138.7000452844||1138.7000452844|1131.1667169826|1086.7150826946|-1184.0482454006|-1184.0482454006|-1184.0482454006|-1184.0482454006|-1184.0482454006|-1184.0482454006|-1184.0482454006|-1184.0482454006|-1184.0482454006|-1184.0482454006|-1184.0482454006|-1184.0482454006|-1184.0482454006|-1184.0482454006|-1184.0482454006||-1184.0482454006|-1184.0482454006|-1184.0482454006|1092.2353548165|1092.2353548165|1092.2353548165|1092.2353548165|1092.2353548165|1092.2353548165|1092.2353548165|1092.2353548165|1092.2353548165|1092.2353548165|1092.2353548165||1092.2353548165|1081.9559497961|1066.8399442179|1047.211049131|1026.3456101455|1013.2353211673|1013.2353211673|994.87257907482|983.33064341647|953.97292492238|935.71438272625|927.47152008646|926.60725471304|917.25805061974|911.57559891451|897.16176775549|890.60752040649|-943.11315213858|-943.11315213858|-943.11315213858|-943.11315213858|-943.11315213858|-943.447956315|904.0940001672|904.0940001672||904.0940001672|904.0940001672|904.0940001672|904.0940001672|904.0940001672|904.0940001672|904.0940001672|904.0940001672|904.0940001672|876.68220681012|865.996885605|858.13137054461|858.13137054461|855.33374579593|855.33374579593|855.33374579593|855.33374579593|855.33374579593||855.33374579593|855.33374579593|855.33374579593|855.33374579593|855.33374579593|855.33374579593|855.33374579593|855.33374579593|855.33374579593|-890.59003790431|-890.59003790431|-890.59003790431|-890.59003790431|-890.59003790431|-890.59003790431|-890.59003790431|-890.59003790431|-890.59003790431|-890.59003790431|-890.59003790431|-890.59003790431|-890.59003790431|-890.59003790431|-890.59003790431|-890.59003790431|-890.59003790431|-890.59003790431|-890.59003790431|-890.59003790431|-890.59003790431|-890.59003790431|-890.59003790431|-896.04448656034|-901.1605406226|-907.57474150938|-907.57474150938|-914.63860167709|-924.09844630788|-924.33160700876|-929.8128966764|-931.44725223759|-931.44725223759|-931.44725223759|-931.44725223759|-931.44725223759|-931.44725223759|-936.23672624819|-936.23672624819|-936.23672624819|-936.23672624819||||-936.23672624819|-936.23672624819|-936.23672624819|-936.23672624819|-942.47682551259|-942.47682551259|-942.47682551259|-942.47682551259|-942.47682551259|-942.47682551259|-942.47682551259|-942.47682551259|-942.47682551259|-942.47682551259|-942.47682551259|-942.47682551259|-942.47682551259|-942.47682551259|-942.47682551259|-943.40382650441|-943.40382650441|-943.40382650441|-943.40382650441|-943.40382650441|-944.21227938486|-944.21227938486|-944.21227938486|-944.21227938486|-948.06919931651|-954.17504849339||-954.17504849339|-954.17504849339|-954.17504849339|-964.67907221406|-964.67907221406|-993.92119134896|931.65285018647|931.65285018647|927.70691281472|927.70691281472|927.70691281472|927.70691281472|927.70691281472|927.70691281472|927.70691281472|927.70691281472|927.70691281472|
04812|946283|/equities/the-gunma-bank-ltd|TOPIX500|707.5593146505|707.5593146505|704.87703865789|703.78561410663|697.12290456293|685.00321237244|684.63686669312|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268|-737.17465338268||-737.17465338268|-737.17465338268||||-737.17465338268|-737.17465338268|-739.76503431696|-739.76503431696|-741.0876745341|-741.0876745341|-741.93073930981|-754.03974289632|-761.43855778085|-769.64287859981|705.5611676033|705.5611676033|705.5611676033|705.5611676033|705.5611676033|700.59017062801|690.05574242956|683.45837847341|683.45837847341|683.45837847341|683.45837847341|683.45837847341|683.45837847341|683.45837847341|676.98707905466|646.46897062389||-734.62924198506|-734.62924198506|-734.62924198506|-734.62924198506|-736.21022886035|-737.6066699048|-737.6066699048|-737.6066699048|-737.6066699048|-737.6066699048|-757.16852686363|681.96742797905|681.96742797905||681.96742797905|679.39711439404|-736.57905024947|-736.57905024947|-736.57905024947|-736.57905024947|-736.57905024947|-736.57905024947|-736.57905024947|-736.57905024947|-736.57905024947|-736.57905024947|-736.57905024947|-736.57905024947|-736.57905024947|-736.57905024947|-736.57905024947|-736.57905024947||-736.57905024947|-736.57905024947|-736.57905024947|688.47945390525|688.47945390525|688.47945390525|688.47945390525|688.47945390525|688.47945390525|688.47945390525|688.47945390525|688.47945390525|688.47945390525|688.47945390525||688.47945390525|688.47945390525|684.35495827796|682.47219756579|675.1191328205|663.87791364739|663.87791364739|660.96989523647|647.28879554269|642.02086223493|635.10093565926|624.08438990894|621.9715436651|614.79058643995|611.43399849665|604.49891366707|603.00433020842|594.47855949326|594.47855949326|594.47855949326|594.47855949326|594.47855949326|594.47855949326|594.47855949326|594.47855949326||582.9872957857|577.03584148173|574.85094718673|560.33157990392|560.33157990392|560.33157990392|560.33157990392|560.33157990392|560.33157990392|534.49063484334|523.07293438539|519.20913861023|519.20913861023|519.20913861023|519.20913861023|519.20913861023|519.20913861023|519.20913861023||519.20913861023|519.20913861023|519.20913861023|519.20913861023|519.20913861023|511.11250075277|511.11250075277|509.24166614674|508.06853964221|500.57614498548|500.26315002005|500.26315002005|496.33129882328|495.85762297459|495.85762297459|495.85762297459|492.33072542424|492.26720487695|492.26720487695|492.26720487695|492.26720487695|492.26720487695|492.26720487695|492.26720487695|492.26720487695|492.26720487695|492.26720487695|492.26720487695|492.26720487695|492.26720487695|489.09838474701|489.09838474701|489.09838474701|489.09838474701|489.09838474701|489.09838474701|489.09838474701|489.09838474701|489.09838474701|489.09838474701|489.09838474701|489.09838474701|477.60931638557|468.45479598397|461.89421775996|454.0491308444|446.16570093823|-470.40907123528|-470.40907123528|-470.40907123528||||-470.40907123528|-470.40907123528|-470.40907123528|-470.40907123528|-470.40907123528|-470.40907123528|-470.40907123528|-470.40907123528|-470.40907123528|-470.40907123528|-470.40907123528|-470.40907123528|-471.62119026143|-472.24576695714|-473.51124640755|-473.51124640755|-473.51124640755|-473.51124640755|-473.51124640755|-473.51124640755|-473.51124640755|-473.51124640755|-473.51124640755|-473.51124640755|-477.32524982098|-477.32524982098|-477.32524982098|-477.32524982098|-480.13916646776|-484.73398333754||-484.73398333754|-484.73398333754|-484.73398333754|-495.38763375004|-495.38763375004|-520.26403750005|489.92094135797|489.92094135797|481.96771261996|481.08359603035|481.08359603035|481.08359603035|481.08359603035|481.08359603035|479.70197040784|479.70197040784|479.1878880766|
04813|946292|/equities/the-iyo-bank-ltd|TOPIX500|960.51145093823|952.40161215359|949.36247600222|949.36247600222|943.90831887616|935.70823859631|935.70823859631|935.70823859631|931.25893043514|931.25893043514|930.71657656441|930.71657656441|920.80844455188|920.80844455188|920.80844455188|920.80844455188|920.80844455188|920.80844455188|920.80844455188|920.80844455188|920.80844455188|920.80844455188|911.20384423408|911.18758368131||901.60289313657|-968.41423474148||||-968.41423474148|-968.41423474148|-968.41423474148|-968.41423474148|-975.27691460534|-976.2743407453|-979.59372278991|-986.32077054782|-987.7237951702|-987.7237951702|-1007.0764404343|-1034.0627170191|-1037.2096119881|-1037.2096119881|-1037.2096119881|-1037.2096119881|-1037.2096119881|-1037.2096119881|-1037.2096119881|-1037.2096119881|-1037.2096119881|-1037.2096119881|-1047.0488496747|-1047.0488496747|-1047.0488496747|-1047.0488496747||-1047.0488496747|-1047.0488496747|-1047.0488496747|-1047.0488496747|-1063.6987408495|-1089.5263617674|-1090.534580242|-1090.534580242|-1090.534580242|-1097.482856763|-1135.8309614533|-1139.7332696067|-1139.7332696067||-1139.7332696067|-1139.7332696067|-1139.7332696067|-1139.7332696067|-1139.7332696067|-1139.7332696067|-1139.7332696067|-1139.7332696067|-1145.6641096963|-1145.6641096963|-1145.6641096963|-1145.6641096963|-1145.6641096963|-1145.6641096963|-1145.6641096963|-1145.6641096963|-1145.6641096963|-1145.6641096963||-1145.6641096963|-1145.6641096963|-1145.6641096963|1041.9123941596|1041.9123941596|1041.9123941596|1041.9123941596|1041.9123941596|1041.9123941596|1041.9123941596|1041.9123941596|1041.9123941596|1041.9123941596|1041.9123941596||1041.9123941596|1041.9123941596|1038.2776471106|1038.2776471106|1024.7807190118|1008.0811345825|1008.0811345825|999.97903842494|999.44893158327|969.66547953697|956.73942170774|942.81601191268|938.917818819|938.54840826936|938.54840826936|938.54840826936|938.54840826936|938.54840826936|938.54840826936|938.54840826936|938.54840826936|938.54840826936|938.54840826936|938.54840826936|938.54840826936||938.54840826936|938.54840826936|938.54840826936|938.54840826936|938.54840826936|938.54840826936|938.54840826936|938.54840826936|929.9537774716|879.40972494132|847.15523840593|843.94471408711|833.81078393576|826.55642591712|819.4460437165|806.4685646529|806.4685646529|787.02060026537||786.21140217541|786.21140217541|786.21140217541|786.21140217541|786.21140217541|786.21140217541|786.21140217541|786.21140217541|786.21140217541|768.4126731528|759.9196463308|759.25576623733|759.25576623733|759.25576623733|759.25576623733|759.25576623733|759.25576623733|742.08416232859|730.91574880585|-779.13330688929|-779.13330688929|-779.13330688929|-779.13330688929|-779.13330688929|-779.13330688929|-779.13330688929|-779.13330688929|-779.13330688929|-779.13330688929|-779.13330688929|-779.13330688929|-779.13330688929|-781.03700765477|-785.48556406085|-792.59507117873|-794.21674575414|748.75407141094|748.75407141094|748.75407141094|748.75407141094|748.75407141094|748.75407141094|748.75407141094|748.75407141094|748.75407141094|748.75407141094|748.75407141094|748.75407141094|748.75407141094|748.75407141094||||748.75407141094|748.75407141094|-795.11643116112|-795.11643116112|-795.11643116112|-795.11643116112|-795.11643116112|-795.11643116112|-795.11643116112|-795.11643116112|-795.11643116112|-795.11643116112|-795.11643116112|-795.11643116112|-795.11643116112|-795.11643116112|-795.11643116112|-795.11643116112|-795.11643116112|-795.11643116112|-795.11643116112|-795.11643116112|-795.11643116112|-795.11643116112|-795.38886017546|-795.38886017546|-795.38886017546|-795.38886017546|-800.09873352829|-805.52230732723||-805.52230732723|-805.52230732723|-805.52230732723|-805.52230732723|-805.52230732723|-840.0803414747|790.9008129942|790.9008129942|785.77868110467|771.52885399279|771.52885399279|771.52885399279|771.52885399279|770.1431711031|766.71425613151|766.71425613151|766.71425613151|
04814|946209|/equities/thk-ltd|TOPIX500/EAFAGROWTH|-2867.3542450857|-2867.3542450857|-2867.3542450857|-2894.115827873|-2919.4207973479|-2919.4207973479|-2919.4207973479|-2919.4207973479|-2919.4207973479|-2919.4207973479|-2919.4207973479|-2919.4207973479|-2919.4207973479|-2919.4207973479|-2919.4207973479|-2919.4207973479|-2919.4207973479|2737.4094000714|2737.4094000714|2737.4094000714|2732.7882223016|-2895.983607171|-2895.983607171|-2895.983607171||-2895.983607171|-2895.983607171||||-2929.2873413011|-2930.3575541856|-2930.3575541856|-2930.3575541856|-2930.3575541856|-2952.9250602062|-2959.8056224513|-2994.0946712922|-2994.0946712922|-2994.0946712922|-2994.0946712922|-2994.0946712922|-2998.0774125468|-2998.7797154278|-2998.7797154278|-2998.7797154278|2824.7297359086|2824.7297359086|2824.7297359086|2824.7297359086|2824.7297359086|2824.7297359086|2824.7297359086|2824.7297359086|2824.7297359086|2824.7297359086||2791.8385954539|2775.0984393933|2761.5538215481|2748.6466932692|2748.6466932692|2727.2741036325|2713.9340785586|2713.9340785586|2688.910550659|2688.910550659|2688.910550659|2688.910550659|2688.910550659||2661.9350987164|2661.9350987164|2661.9350987164|2661.9350987164|2661.9350987164|2661.9350987164|2661.9350987164|2661.9350987164|2661.9350987164|2661.9350987164|2661.9350987164|2661.9350987164|2661.9350987164|2661.9350987164|2661.9350987164|2630.2930856892|2630.2930856892|2630.2930856892||2630.2930856892|2630.2930856892|2630.2930856892|2630.2930856892|2630.2930856892|2626.7160656747|2626.7160656747|2626.7160656747|2626.7160656747|2623.6607844456|2623.6607844456|2623.6607844456|2623.6607844456|-2757.6969177083||-2757.6969177083|-2757.6969177083|-2757.6969177083|-2757.6969177083|-2757.6969177083|-2757.6969177083|-2794.3576863425|-2794.7935069678|-2794.7935069678|-2794.7935069678|-2794.7935069678|-2794.7935069678|-2794.7935069678|-2794.7935069678|-2794.7935069678|-2794.7935069678|-2794.7935069678|-2794.7935069678|-2794.7935069678|-2794.7935069678|-2794.7935069678|-2794.7935069678|-2794.7935069678|-2832.5019158175|-2832.5019158175||-2832.5019158175|-2832.5019158175|-2862.2461923672|-2862.2461923672|-2863.3568804081|-2912.6465337867|-2961.9241274877|-2961.9241274877|-2961.9241274877|-2961.9241274877|-2961.9241274877|-2961.9241274877|-2961.9241274877|-2961.9241274877|-2961.9241274877|-2961.9241274877|-2961.9241274877|-2961.9241274877||-2961.9241274877|-2961.9241274877|-2961.9241274877|-3011.2242314663|-3011.2242314663|-3016.2769238515|-3040.0299153905|-3093.7832393228|2906.9605561638|2906.9605561638|2906.9605561638|2906.9605561638|2906.9605561638|2906.9605561638|2906.9605561638|2906.9605561638|2906.9605561638|2906.9605561638|2906.9605561638|2906.9605561638|2906.9605561638|2906.9605561638|2898.122840182|2896.1157855035|2896.1157855035|2896.1157855035|2896.1157855035|2896.1157855035|2887.43658908|2887.43658908|2887.43658908|2887.43658908|2887.43658908|2887.43658908|2887.43658908|2870.9754002269|2870.9754002269|2870.9754002269|2870.9754002269|2870.9754002269|2823.3060002521|-3076.5562121475|-3076.5562121475|-3076.5562121475|-3076.5562121475|-3076.5562121475|-3076.5562121475|-3076.5562121475|-3076.5562121475|-3076.5562121475||||-3076.5562121475|-3076.5562121475|-3076.5562121475|-3076.5562121475|-3076.5562121475|-3076.5562121475|-3076.5562121475|-3076.5562121475|-3076.5562121475|-3076.5562121475|-3076.5562121475|-3076.5562121475|-3076.5562121475|-3076.5562121475|-3076.5562121475|-3076.5562121475|-3076.5562121475|-3076.5562121475|-3076.5562121475|-3145.7491951984|-3145.7491951984|-3145.7491951984|-3145.7491951984|-3145.7491951984|-3145.7491951984|-3145.7491951984|-3145.7491951984|-3145.7491951984|-3145.7491951984|-3164.9434508622||-3164.9434508622|-3188.1647541509|-3188.1647541509|-3217.9608379454|-3220.5120421616|3073.4231246069|3073.4231246069|3073.4231246069|3064.0812495633|3058.9791661814|3053.5879624238|3018.4310693597|2992.9789659553|2933.5877399503|2894.2641555003|2861.6823950004|2780.9804388893|
04815|946122|/equities/it-holdings-corp|TOPIX500/EAFAGROWTH|-3546.0765614178|-3599.085068242|3408.1000435639|3408.1000435639|3408.1000435639|3262.2949215519|3262.2949215519|3262.2949215519|3262.2949215519|3262.2949215519|3262.2949215519|3262.2949215519|3262.2949215519|3262.2949215519|3251.1786455164|3251.1786455164|3251.1786455164|3251.1786455164|3251.1786455164|3251.1786455164|3223.6429394627|3147.7699327363|3089.0777030404|2992.7572290481||-3184.5617656676|-3184.5617656676||||-3184.5617656676|-3184.5617656676|-3184.5617656676|-3184.5617656676|-3184.5617656676|-3184.5617656676|-3184.5617656676|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446||-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3201.0633540446|-3248.7370600496|-3302.7356222773||3051.5486144725|3051.5486144725|-3280.1403528845|-3280.1403528845|-3280.1403528845|-3280.1403528845|-3291.0066084994|-3291.0066084994|-3295.7295649993|-3306.8446036331|-3306.8446036331|-3306.8446036331|-3306.8446036331|-3306.8446036331|-3388.3828929257|-3417.4017177943|-3417.4017177943|-3417.4017177943||-3417.4017177943|-3417.4017177943|-3417.4017177943|-3417.4017177943|-3486.3907975492|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994||-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3486.479349994|-3501.5820987572|-3501.5820987572|-3501.5820987572|-3515.9285169842|-3515.9285169842|-3539.6427966491|-3550.8253296101||-3591.9725884557|-3616.1362093952|-3690.8180104391|-3713.1271733816|-3713.1271733816|-3754.5857482018|3488.2380575535|3446.7645083928|-3647.4970221463|-3647.4970221463|-3647.4970221463|-3647.4970221463|-3647.4970221463|-3672.5522468293|-3673.002496477|-3726.9208284211|-3726.9208284211|-3726.9208284211||-3726.9208284211|-3726.9208284211|-3726.9208284211|-3772.7355906434|-3772.7355906434|-3772.7617673815|-3795.1640034235|-3795.1640034235|-3795.1640034235|-3795.1640034235|-3795.1640034235|-3799.2503476317|-3799.2503476317|-3799.2503476317|-3829.3892751463|-3873.7701309201|-3873.7701309201|-3873.7701309201|-3873.7701309201|-3873.7701309201|-3873.7701309201|-3883.8241082643|-3883.8241082643|-3883.8241082643|-3883.8241082643|-3883.8241082643|-3883.8241082643|-3926.6378980714|-3990.0421089682|-4077.3451426176|-4077.3451426176|-4077.3451426176|3862.0190458739|3862.0190458739|3862.0190458739|3862.0190458739|3862.0190458739|3862.0190458739|3862.0190458739|3845.8544954154|3831.504994906|3825.5611054511|3773.1234505012|3749.581611668|3736.47956852|3721.3825156532|3721.3825156532|3721.3825156532|3721.3825156532|3709.5916840591||||3664.5463156212|3593.9403506902|3548.9481034754|3548.9481034754|3548.9481034754|3548.9481034754|3512.4423371949|3498.3914090465|3498.3914090465|3498.3914090465|3498.2126767183|3458.8474185759|3457.8860206399|3433.7622451554|3415.5691612838|3408.4101792042|3344.2210148651|3344.2210148651|3344.2210148651|3344.2210148651|3344.2210148651|3344.2210148651|3344.2210148651|3344.2210148651|3344.2210148651|3344.2210148651|3344.2210148651|3344.2210148651|3344.2210148651|3344.2210148651||3344.2210148651|3344.2210148651|3344.2210148651|3344.2210148651|3344.2210148651|3344.2210148651|3344.2210148651|3344.2210148651|3338.5789054057|3318.1432282285|-3538.8064945047|-3538.8064945047|-3538.8064945047|-3538.8064945047|-3538.8064945047|-3538.8064945047|-3538.8064945047|
04816|946130|/equities/toagosei-co-ltd|TOPIX500|1457.3326867443|1457.3326867443|1457.3326867443|1452.6752074937|1433.0557861041|1420.950873449|1369.8343038322|1339.5381153692|1329.2090170768|1317.7600189743|1313.0617518201|1313.0617518201|1307.2630575779|1301.8977059061|1301.8977059061|1301.8977059061|1301.8977059061|1301.8977059061|1301.8977059061|1301.8977059061|1301.8977059061|1301.8977059061|1301.8977059061|1301.8977059061||1301.8977059061|1301.8977059061||||1301.8977059061|1301.8977059061|1301.8977059061|1288.969673229|1280.7718591433|-1344.2521649083|-1344.2521649083|-1344.2521649083|-1344.2521649083|-1344.2521649083|-1352.2246276759|-1353.944030751|-1357.6044786122|-1377.6598501385|-1377.6598501385|-1385.6776112651|-1399.2251236278|-1404.8859550961|-1404.8859550961|1337.8755022865|1337.8755022865|1337.8755022865|1337.8755022865|1337.8755022865|1337.8755022865|1337.8755022865||1337.8755022865|1337.8755022865|1337.8755022865|1337.8755022865|1337.8755022865|1337.8755022865|1337.8755022865|1337.8755022865|1337.8755022865|1337.8755022865|1337.8755022865|1337.8755022865|1337.8755022865||1321.5530892425|1321.5530892425|1300.0899118464|1300.0899118464|1300.0899118464|1300.0899118464|1300.0899118464|1300.0899118464|1300.0899118464|1300.0899118464|1300.0899118464|1300.0899118464|1300.0899118464|1300.0899118464|1300.0899118464|1300.0899118464|-1367.5847358188|-1367.5847358188||-1367.5847358188|-1367.5847358188|-1367.5847358188|-1392.8719286875|-1401.2164741465|1337.8713639453|1337.8713639453|1337.8713639453|1337.8713639453|1337.8713639453|1337.8713639453|1337.8713639453|1337.8713639453|1337.8713639453||1337.8713639453|1337.8713639453|1337.8713639453|1337.8713639453|1337.8713639453|1337.8713639453|1337.8713639453|1337.8713639453|1337.8713639453|1337.8713639453|1330.523737717|1318.3319307967|1313.9243675519|1307.4437417243|1305.6874908048|1284.2916564498|1284.185583385|1284.185583385|1284.185583385|1284.185583385|1284.185583385|1284.185583385|1284.185583385|1284.185583385|1284.185583385||1284.185583385|1284.185583385|1284.185583385|1284.185583385|1284.185583385|1284.185583385|1284.185583385|1284.185583385|1254.0894060026|1254.0894060026|1254.0894060026|1254.0894060026|1254.0894060026|1254.0894060026|1254.0894060026|1254.0894060026|1254.0894060026|1254.0894060026||1254.0894060026|1254.0894060026|1254.0894060026|1254.0894060026|1254.0894060026|1254.0894060026|1254.0894060026|1254.0894060026|1254.0894060026|1254.0894060026|1252.7066611833|1252.7066611833|1252.7066611833|1247.4495674185|1247.4495674185|1247.4495674185|1247.4495674185|1237.5373374968|1237.5373374968|1237.5373374968|1237.5373374968|1237.5373374968|1236.985930552|1218.9288117245|1214.4588656066|1214.4588656066|1214.4588656066|1214.4588656066|1201.0376284517|1198.2362538353|-1262.5046248947|-1262.5046248947|-1271.8940276608|1203.0941123|1203.0941123|1203.0941123|1203.0941123|1203.0941123|1203.0941123|1203.0941123|1203.0941123|1201.882347|1193.4164777777|1193.4164777777|-1248.9907104828|-1248.9907104828|-1248.9907104828|-1248.9907104828|-1248.9907104828|-1248.9907104828||||-1248.9907104828|-1248.9907104828|-1248.9907104828|-1248.9907104828|-1248.9907104828|-1248.9907104828|-1248.9907104828|-1248.9907104828|-1248.9907104828|-1248.9907104828|-1248.9907104828|-1248.9907104828|-1248.9907104828|-1248.9907104828|-1248.9907104828|-1248.9907104828|-1248.9907104828|-1248.9907104828|-1248.9907104828|-1268.6972029151|-1268.6972029151|-1268.6972029151|-1268.6972029151|-1268.6972029151|-1268.6972029151|-1268.6972029151|-1268.6972029151|-1268.6972029151|-1268.6972029151|-1283.669386315||-1283.669386315|-1298.163368869|-1298.163368869|-1298.163368869|-1298.163368869|1248.5975735678|1248.5975735678|1248.5975735678|1225.9973039643|1225.9970044048|1208.9966715608|1202.4407461787|1200.4897179763|1184.1552421959|1182.394713551|1179.1607928345|1165.3898676969|
04817|44183|/equities/tobu-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-4063.9007913799|-4063.9007913799|-4099.9538460147|-4099.9538460147|-4099.9538460147|-4099.9538460147|-4099.9538460147|-4099.9538460147|-4130.9677111293|-4130.9677111293|-4144.1863456992|3890.943360705|3890.943360705|3890.943360705|3890.943360705|3890.943360705|3890.943360705|3890.943360705|3886.1592896722|3875.9547663025|3872.2830736694|3839.5923040772|3770.7692267524|3702.7435852804||3670.136043172|3670.136043172||||3670.136043172|3670.136043172|3670.136043172|3670.136043172|3670.136043172|3670.136043172|3670.136043172|3670.136043172|3670.136043172|3670.136043172|3670.136043172|3670.136043172|3670.136043172|3670.136043172|3636.4844924133|-3831.7037177885|-3831.7037177885|-3831.7037177885|-3831.7037177885|-3831.7037177885|-3831.7037177885|-3831.7037177885|-3840.0041308761|-3867.3379231957|-3897.431025773|3689.0995379859||3689.0995379859|3689.0995379859|3689.0995379859|3689.0995379859|3689.0995379859|3689.0995379859|3689.0995379859|3689.0995379859|3689.0995379859|3689.0995379859|3689.0995379859|3689.0995379859|3689.0995379859||3553.6661533177|-3744.5560792825|-3744.5560792825|-3744.5560792825|-3744.5560792825|-3744.5560792825|-3744.5560792825|-3744.5560792825|-3744.5560792825|-3755.9009743675|-3755.9009743675|-3755.9009743675|-3755.9009743675|-3796.8344159639|-3870.0937955154|-3890.9363164752|-3890.9363164752|-3890.9363164752||-3890.9363164752|-3890.9363164752|-3910.5403516391|-3988.0448351546|-4097.3831501718|-4116.8619137923|-4116.8619137923|3947.6879611056|3947.6879611056|3947.6879611056|3947.6879611056|3947.6879611056|3947.6879611056|3947.6879611056||3947.6879611056|3915.3755123395|3892.9123310124|3892.9123310124|3892.9123310124|3892.9123310124|3892.9123310124|3860.124812236|3843.3053469289|3814.6726076988|3796.4695641097|3793.352804798|3793.352804798|3793.352804798|3793.352804798|3793.352804798|3793.352804798|3793.352804798|3793.352804798|3793.352804798|3793.352804798|3793.352804798|3793.352804798|3793.352804798|3793.352804798||3725.8920053311|3713.657742436|3713.657742436|3713.657742436|3713.657742436|3713.657742436|3641.4530471512|3616.3367190568|-3773.3110714011|-3773.3110714011|-3773.3110714011|-3773.3110714011|-3773.3110714011|-3773.3110714011|-3773.3110714011|-3773.3110714011|-3773.3110714011|-3773.3110714011||-3807.9567460013|-3826.2852733348|-3860.332336536|-3860.332336536|-3860.332336536|-3873.9803739289|-3887.144859921|-3919.2720665789|3718.0051540604|3718.0051540604|3718.0051540604|3718.0051540604|3718.0051540604|3680.9501711782|3665.7903347879|3665.7903347879|3610.2670386532|3591.5598547871|3591.5598547871|3591.5598547871|3591.5598547871|3591.5598547871|3579.4427205423|3579.4427205423|3579.4427205423|3579.4427205423|3579.4427205423|3579.4427205423|3579.4427205423|3579.4427205423|3579.4427205423|3579.4427205423|3579.4427205423|3579.4427205423|3579.4427205423|3579.4427205423|3579.4427205423|3579.4427205423|3579.4427205423|3579.4427205423|3579.4427205423|3579.4427205423|3546.8808006025|3487.6453340028|3464.328148892|3419.4174677679|3419.4174677679|3417.4082975199|3399.8981083554|3364.0534537283||||3343.1053470249|3343.1053470249|3343.1053470249|3343.1053470249|3343.1053470249|3343.1053470249|3318.4503855832|3285.5560315843|3285.5560315843|3266.7289239825|3223.3099155361|3207.2887950401|3176.7097722668|3160.5108580742|3153.623175638|3139.0257507089|3132.250834121|3108.6120379123|3103.1783784805|3103.1783784805|3103.1783784805|3065.7537538672|3027.3556789828|3027.3556789828|3027.3556789828|3027.3556789828|3027.3556789828|3027.3556789828|3027.3556789828|3027.3556789828||3027.3556789828|3027.3556789828|3027.3556789828|3027.3556789828|3027.3556789828|3027.3556789828|3027.3556789828|3027.3556789828|3004.8396433143|2967.8773814603|2957.6415349559|2936.6680836798|2936.6680836798|2936.6680836798|2936.6680836798|2936.6680836798|2936.6680836798|
04818|946084|/equities/toda-corp|TOPIX500|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|907.17490905309|901.77770385239|896.46869373024||896.46869373024|896.46869373024||||887.95728268104|887.95728268104|887.95728268104|882.27574167729|882.27574167729|882.27574167729|876.43703201268|876.43703201268|876.43703201268|876.43703201268|876.43703201268|876.43703201268|876.43703201268|876.43703201268|860.352246263|-898.65932970986|-898.65932970986|-898.65932970986|-898.65932970986|-898.65932970986|-898.65932970986|-898.65932970986|-898.65932970986|-898.65932970986|-898.65932970986|-898.65932970986||-898.89372476986|-911.66521447953|864.96761941546|864.96761941546|856.68068281406|849.97300938758|844.38111611641|834.09120708363|834.09120708363|834.09120708363|834.09120708363|834.09120708363|834.09120708363||826.75691642647|804.79658126704|780.4850862277|779.05442774302|779.05442774302|-822.70321979364|-822.70321979364|-822.70321979364|-822.70321979364|-822.70321979364|-822.70321979364|-822.70321979364|-822.70321979364|-822.70321979364|-822.70321979364|-822.70321979364|-822.70321979364|-822.70321979364||-822.70321979364|-822.70321979364|-822.70321979364|-846.98136075161|809.11715229239|809.11715229239|809.11715229239|809.11715229239|809.11715229239|809.11715229239|809.11715229239|809.11715229239|809.11715229239|809.11715229239||809.11715229239|796.64129456642|791.8743102886|791.8743102886|791.8743102886|791.8743102886|791.8743102886|788.43672469179|788.43672469179|788.43672469179|787.14079097156|787.10645340156|780.03492109722|779.85544143724|775.69152986986|775.69152986986|775.69152986986|767.690543307|765.96568129842|765.96568129842|765.96568129842|765.96568129842|765.96568129842|765.96568129842|765.96568129842||763.87851104013|761.1938010581|761.1938010581|761.1938010581|761.1938010581|761.1938010581|761.1938010581|761.1938010581|756.38755876573|-787.49612672475|-787.49612672475|-787.49612672475|-787.49612672475|-787.49612672475|-787.49612672475|-787.49612672475|-787.49612672475|-787.49612672475||-790.66791722672|-798.84769733633|-805.61967455772|-808.49407266939|-814.97171070355|-814.97171070355|-816.96299629496|784.7198267231|784.7198267231|784.7198267231|784.7198267231|784.7198267231|784.7198267231|784.7198267231|784.7198267231|784.7198267231|784.7198267231|784.7198267231|784.7198267231|784.7198267231|784.7198267231|784.7198267231|784.7198267231|779.83318013721|776.38131194173|-811.3902168755|-811.3902168755|-811.3902168755|-811.3902168755|-811.3902168755|-811.3902168755|-811.3902168755|-814.26690763944|-828.35211959938|787.0145754494|787.0145754494|787.0145754494|787.0145754494|787.0145754494|787.0145754494|787.0145754494|787.0145754494|787.0145754494|787.0145754494|787.0145754494|787.0145754494|787.0145754494|787.0145754494|781.96063938822|765.73404376469||||754.45560958604|754.45560958604|744.33956620671|735.48840689634|730.26489655149|715.96099616832|707.67888463147|699.30987181274|696.45541312527|685.56157013919|683.95730015465|-706.14555530338|-706.14555530338|-706.14555530338|-706.14555530338|-706.14555530338|-706.14555530338|-706.14555530338|-706.14555530338|-716.77283922598|-721.55660604478|-721.55660604478|-721.55660604478|-721.55660604478|-723.34980175448|-723.34980175448|-723.34980175448|-723.34980175448|-723.34980175448|-723.34980175448||-723.34980175448|-725.23432315368|-725.23432315368|-735.81397920207|-735.81397920207|711.41292290525|711.41292290525|711.41292290525|696.62546989473|691.9480905868|691.9480905868|691.9480905868|691.9480905868|691.9480905868|691.9480905868|691.9480905868|691.9480905868|
04819|44303|/equities/toho-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-4851.6797022047|-4911.366335783|-4961.9070397589|-5004.8967108432|-5026.9769696067|-5026.9769696067|-5026.9769696067|-5029.7521884518|-5038.4554169217|-5038.4554169217|-5038.4554169217|-5038.4554169217|-5038.4554169217|-5038.4554169217|-5038.4554169217|-5039.5606903007|-5039.5606903007|-5039.5606903007|-5039.5606903007|-5039.5606903007|-5039.5606903007|-5039.5606903007|-5039.5606903007|-5039.5606903007||-5039.5606903007|-5039.5606903007||||-5039.5606903007|-5039.5606903007|-5039.5606903007|-5039.5606903007|-5039.5606903007|-5039.5606903007|-5051.8862830372|-5051.8862830372|-5051.8862830372|-5051.8862830372|-5157.262536708|-5344.8472630089|5171.0250164487|5171.0250164487|5171.0250164487|5160.7963166033|5160.7963166033|5127.6312550658|5127.6312550658|5035.763564777|5035.763564777|5035.763564777|5035.763564777|5035.763564777|5035.763564777|5035.763564777||5025.2281868313|5025.2281868313|5025.2281868313|5025.2281868313|5025.2281868313|5025.2281868313|5025.2281868313|5025.2281868313|5025.2281868313|5025.2281868313|5025.2281868313|5025.2281868313|5025.2281868313||4942.7535409236|4918.7261565818|4807.0290628687|-5116.5597048992|-5116.5597048992|-5116.5597048992|-5116.5597048992|-5116.5597048992|-5116.5597048992|-5152.2636555545|-5152.2636555545|-5152.2636555545|-5175.5151728383|-5206.0168587092|-5296.6853985658|-5305.0520644986|-5305.0520644986|-5305.0520644986||-5305.0520644986|-5305.0520644986|-5307.5022938874|-5346.6692154304|-5410.5422412721|-5410.5422412721|-5476.2136014135|-5503.348446015|-5551.1649400166|-5568.2943777963|-5569.0493086625|-5641.8325651806|-5695.9250724229|-5724.9167471365||5466.9173187982|5466.9173187982|5466.9173187982|5466.9173187982|5464.5707639484|5464.5707639484|5409.1897377204|5364.9885974671|5354.572342552|5354.572342552|5353.7731097245|-5600.4248112949|-5600.4248112949|-5600.4248112949|-5600.4248112949|-5600.4248112949|-5600.4248112949|-5600.4248112949|-5600.4248112949|-5600.4248112949|-5600.4248112949|-5643.8609014388|-5674.0121127097|-5699.3825655356|-5699.3825655356||-5699.3825655356|-5699.3825655356|-5699.3825655356|-5699.3825655356|-5699.3825655356|-5713.0361839285|-5714.3828439696|-5714.3828439696|-5714.3828439696|-5714.3828439696|-5736.9253821885|-5737.0282024316|-5831.7535582574|5496.4123670222|5496.4123670222|5496.4123670222|5496.4123670222|5496.4123670222||5496.4123670222|-5618.2918122196|-5618.2918122196|-5618.2918122196|-5618.2918122196|-5618.2918122196|-5618.2918122196|-5639.9554463268|-5639.9554463268|-5639.9554463268|-5639.9554463268|-5639.9554463268|-5639.9554463268|-5639.9554463268|-5639.9554463268|-5729.8585757121|-5729.8585757121|-5751.7317507912|-5752.4797231014|-5758.2228612538|-5758.2228612538|-5758.2228612538|-5758.2228612538|-5758.2228612538|-5758.2228612538|-5758.2228612538|-5758.2228612538|-5758.2228612538|-5758.2228612538|-5758.2228612538|-5758.2228612538|-5758.2228612538|-5758.2228612538|-5758.2228612538|-5758.2228612538|-5758.2228612538|-5758.2228612538|5527.3923772994|5527.3923772994|5527.3923772994|5527.3923772994|5492.6581969994|5426.8424411104|5340.9360456782|5267.7067174203|5226.4581884168|5226.4581884168|5226.4581884168|5226.4581884168|5168.2868760187||||5166.429862243|5142.1442913811|5109.0492126457|5028.3116771545|5028.3116771545|5028.3116771545|5019.7767711611|5019.7767711611|5019.7767711611|5019.7767711611|5019.7767711611|5019.7767711611|5019.7767711611|5019.7767711611|4969.7519679568|4940.2799643964|4914.9626193621|4914.9626193621|4914.9626193621|4914.9626193621|4914.9626193621|4914.9626193621|4876.6251326246|4857.3612584718|4812.0680649687|4794.6827962576|4794.6827962576|4752.1920209488|4752.1920209488|4752.1920209488||4752.1920209488|4752.1920209488|4752.1920209488|4752.1920209488|4752.1920209488|4752.1920209488|4752.1920209488|4743.8244677209|4661.471630801|-4848.6555943454|-4848.6555943454|-4848.6555943454|-4848.6555943454|-4848.6555943454|-4848.6555943454|-4848.6555943454|-4848.6555943454|
04820|946336|/equities/toho-gas-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-3108.736871743|-3136.0146925133|-3136.0146925133|-3136.0146925133|-3136.0146925133|-3136.0146925133|-3136.0146925133|-3136.0146925133|-3136.0146925133|-3136.0146925133|-3136.0146925133|-3136.0146925133|-3136.0146925133|2985.2365094317|2985.2365094317|2985.2365094317|2985.2365094317|2985.2365094317|2985.2365094317|2985.2365094317|2985.2365094317|2985.2365094317|2974.1516771464|2928.2240857182||2883.3600952424|2781.9198706696||||2781.9198706696|2781.6887451885|2757.098605765|2697.49845085|2696.9705009444|2682.7172232716|2628.2050252607|2628.2050252607|2628.2050252607|2628.2050252607|2628.2050252607|2628.2050252607|2628.2050252607|2624.6450929144|2624.6450929144|-2765.5816989627|-2765.5816989627|-2765.5816989627|-2765.5816989627|-2765.5816989627|-2765.5816989627|-2765.5816989627|-2766.5352210697|-2767.4558011885|-2798.2564457651|-2801.4968391839||-2801.4968391839|-2801.4968391839|-2831.8575990932|2628.7133077355|2628.7133077355|2628.7133077355|2628.7133077355|2628.7133077355|2628.7133077355|2628.7133077355|2628.7133077355|2628.7133077355|2628.7133077355||2548.1536752617|2490.5040836241|-2646.6459194987|-2646.6459194987|-2646.6459194987|-2646.6459194987|-2646.6459194987|-2646.6459194987|-2646.6459194987|-2646.6459194987|-2646.6459194987|-2646.6459194987|-2646.6459194987|-2646.6459194987|-2646.6459194987|-2646.6459194987|-2646.6459194987|-2646.6459194987||-2646.6459194987|-2646.6459194987|-2646.6459194987|-2698.9399105542|-2762.8776783935|-2766.0029759928|-2783.2810844364|2621.0718477001|2621.0718477001|2621.0718477001|2621.0718477001|2621.0718477001|2621.0718477001|2606.6076085556||2591.6751206174|2564.7221523506|2564.7221523506|2564.7221523506|2564.7221523506|2564.7221523506|2564.7221523506|2560.3946325316|2560.3946325316|2527.5773694796|2494.641521644|-2638.4172533914|-2638.4172533914|-2638.4172533914|-2638.4172533914|-2638.4172533914|-2638.4172533914|-2638.4172533914|-2638.4172533914|-2638.4172533914|-2638.4172533914|2476.414749508|2476.414749508|2476.414749508|2476.414749508||2476.414749508|2476.414749508|2476.414749508|2476.414749508|2476.414749508|2476.414749508|2476.414749508|2476.414749508|2471.5997216755|2431.9533600933|2431.9533600933|-2528.5055842548|-2528.5055842548|-2528.5055842548|-2528.5055842548|-2528.5055842548|-2528.5055842548|-2528.5055842548||-2535.2562047275|-2536.9613638611|-2536.9613638611|-2557.1189677298|2431.1443802912|2431.1443802912|2431.1443802912|2431.1443802912|2431.1443802912|2431.1443802912|2431.1443802912|2431.1443802912|2431.1443802912|-2581.4622926632|-2581.4622926632|-2581.4622926632|-2581.4622926632|-2581.4622926632|-2581.4622926632|-2581.4622926632|-2581.4622926632|-2581.4622926632|-2581.4622926632|-2581.4622926632|-2581.4622926632|-2581.4622926632|-2581.4622926632|-2581.4622926632|-2581.4622926632|-2581.4622926632|-2581.4622926632|-2581.4622926632|-2581.4622926632|-2611.7358807369|2463.1239834894|2463.1239834894|2463.1239834894|2463.1239834894|2463.1239834894|2463.1239834894|2463.1239834894|2463.1239834894|2463.1239834894|2431.3599816548|2380.0110907276|2361.2729515156|2361.2729515156|2353.5875400355|2353.5875400355|2353.5875400355||||2353.5875400355|2353.5875400355|-2543.7858014931|-2543.7858014931|-2543.7858014931|-2543.7858014931|-2543.7858014931|-2543.7858014931|-2543.7858014931|-2543.7858014931|-2543.7858014931|-2543.7858014931|-2543.7858014931|-2543.7858014931|-2543.7858014931|-2543.7858014931|-2543.7858014931|-2554.4286683257|-2579.0874092507|-2582.4636987997|-2582.4636987997|-2582.4636987997|-2582.4636987997|-2582.4636987997|-2582.4636987997|-2582.4636987997|-2582.4636987997|-2582.4636987997|-2589.1818875553|2465.2109195643||2465.2109195643|2465.2109195643|2465.2109195643|2465.2109195643|2465.2109195643|2465.2109195643|2465.2109195643|2465.2109195643|2455.9285699583|2455.9285699583|2455.9285699583|2455.9285699583|2455.9285699583|2455.9285699583|2455.9285699583|2455.9285699583|2435.2328024177|
04821|952722|/equities/toho-holdings|TOPIX500|-3310.0139114023|-3310.0139114023|-3310.0139114023|-3310.0139114023|-3313.5710126692|-3337.8271778727|-3337.8271778727|-3337.8271778727|-3349.5857531919|-3354.4268557925|-3354.4268557925|-3365.0405264772|-3365.0405264772|-3365.0405264772|-3365.0405264772|-3365.0405264772|-3365.0405264772|-3365.0405264772|-3365.0405264772|-3365.0405264772|-3365.0405264772|-3365.0405264772|-3365.0405264772|-3365.0405264772||-3365.0405264772|-3366.173489478||||-3366.173489478|-3371.5816549756|-3391.4796166395|-3398.9773518217|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3415.1295747017|-3434.6995274463|-3448.4994749403|-3494.3883054892||-3527.6769203571|-3527.6769203571|-3585.141022619|3287.9033052648|3287.9033052648|3287.9033052648|3287.9033052648|3287.9033052648|3287.9033052648|3287.9033052648|3287.9033052648|3287.9033052648|3287.9033052648||3287.9033052648|3249.5592280719|3185.3991423022|3141.3879358913|3140.5421509903|3109.1322851732|3109.1322851732|3105.2003520657|3105.2003520657|3087.3337245175|3071.8539433681|3071.8539433681|3071.8539433681|3071.8539433681|3071.8539433681|3071.8539433681|3049.7266037423|3045.720700402||3045.720700402|3045.720700402|3045.720700402|3045.720700402|3045.720700402|3023.6341115577|3009.3156795086|2982.0850988324|2982.0850988324|2982.0850988324|2982.0850988324|2982.0850988324|2982.0850988324|2954.4278875916||2846.4198751018|2843.5508266949|2843.5508266949|2843.5508266949|2843.5508266949|2843.5508266949|2843.5508266949|2843.5508266949|2843.5508266949|2843.5508266949|2834.2786963277|2799.2541070308|2785.8101189231|2764.1524711787|2764.1524711787|2764.1524711787|2764.1524711787|2764.1524711787|2764.1524711787|2764.1524711787|2764.1524711787|2764.1524711787|2764.1524711787|2743.8360790874|2723.0400878749||2684.3500976388|2664.3544589292|2664.3544589292|2664.3544589292|2664.3544589292|2664.3544589292|2664.3544589292|2664.3544589292|2664.3544589292|2633.1438432547|2633.0942509317|2633.0942509317|2631.653396212|2631.653396212|2605.0756463813|2605.0756463813|2605.0756463813|2538.8932049127||2538.8932049127|2538.8932049127|2537.1216959363|2537.1216959363|2537.1216959363|2537.1216959363|2537.1216959363|2537.1216959363|2537.1216959363|2537.1216959363|2533.2791169342|2533.2791169342|2533.2791169342|2533.2791169342|2533.2791169342|2533.2791169342|2533.2791169342|2533.2791169342|2533.2791169342|2533.2791169342|2533.2791169342|2533.2791169342|2533.2791169342|2533.2791169342|2533.2791169342|2533.2791169342|2533.2791169342|2533.2791169342|2533.2791169342|2533.2791169342|-2688.4702260072|-2688.4702260072|-2701.0224733413|-2747.5805259348|-2777.5994147343|-2777.5994147343|-2803.2771274826|2647.2377159768|2647.2377159768|2647.2377159768|2647.2377159768|2647.2377159768|2647.2377159768|2647.2377159768|2647.2377159768|2647.2377159768|2647.2377159768|2647.2377159768|2647.2377159768|2647.2377159768||||2647.2377159768|2647.2377159768|2597.9307955297|2562.6120932466|2562.6120932466|2537.4023258295|2507.6692509217|2495.3547232463|2473.1663249955|2473.1663249955|2466.5181388839|2443.6211591159|2443.6211591159|2421.8012879065|2414.279208785|2392.97689865|2373.4187762778|2326.2986403087|2321.2207114541|2316.9674571712|2294.630507968|2256.31167552|2238.9084960837|2238.9084960837|2238.9084960837|2238.9084960837|2238.9084960837|2238.9084960837|2238.9084960837|2238.9084960837||2238.9084960837|2238.9084960837|2238.9084960837|2238.9084960837|2238.9084960837|2238.9084960837|2238.9084960837|2225.8983289818|2190.831270348|2190.831270348|2160.8680781644|2139.3534201827|2113.8371335363|2107.5890537485|2107.5890537485|2100.9322819428|2090.7580910475|
04822|946332|/equities/tohoku-electric-power-co-inc|TOPIX500/EAFAVALUE|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275|932.31291700275||924.59213135939|-999.31116468167||||-999.31116468167|-999.31116468167|-999.31116468167|-999.31116468167|-999.31116468167|-999.31116468167|-1005.9901782325|-1019.6613145725|945.03328231532|945.03328231532|945.03328231532|945.03328231532|945.03328231532|930.28141258777|924.33510066012|924.33510066012|924.33510066012|902.7501179481|-980.82719246336|-980.82719246336|-980.82719246336|-980.82719246336|-980.82719246336|-980.82719246336|-992.1246352349|-999.44754599226||-999.44754599226|-999.44754599226|-1015.2436219549|-1015.2436219549|-1015.2436219549|-1016.8691800756|-1016.8691800756|-1016.8691800756|-1016.8691800756|-1016.8691800756|-1020.004638425|914.50043320233|914.50043320233||-986.37612102528|-986.37612102528|-986.37612102528|-986.37612102528|-986.37612102528|-986.37612102528|-986.37612102528|-986.37612102528|-986.37612102528|-986.37612102528|-986.37612102528|-986.37612102528|-986.37612102528|-986.37612102528|-986.37612102528|-986.37612102528|-986.37612102528|-986.37612102528||-986.37612102528|-986.37612102528|-986.37612102528|-1014.1067855413|-1056.2964358391|-1074.7238026793|-1079.890482818|-1079.890482818|-1095.7727641121|-1108.7752934578|-1120.8892149532|1048.4608825588|1048.4608825588|1048.4608825588||1048.4608825588|1023.4287583987|1005.8097315541|993.64970172676|984.33300191863|979.84222435403|972.24136039337|966.04595599263|959.94438407768|959.94438407768|959.94438407768|955.17825194775|955.17825194775|952.86472438639|939.72190988136|929.27155844686|929.27155844686|929.27155844686|929.27155844686|929.27155844686|929.27155844686|929.27155844686|929.27155844686|929.27155844686|929.27155844686||929.27155844686|929.27155844686|929.27155844686|929.27155844686|929.27155844686|929.27155844686|929.27155844686|929.27155844686|883.53505883744|860.88157928788|860.88157928788|847.60175883332|841.81306062318|833.1700734626|-890.13577464364|-890.13577464364|-890.13577464364|-890.13577464364||-903.8675151748|850.78121360076|850.78121360076|850.78121360076|850.78121360076|850.78121360076|850.78121360076|849.04580713127|848.81960538907|848.81960538907|848.81960538907|848.81960538907|848.81960538907|848.81960538907|848.81960538907|848.81960538907|848.81960538907|848.81960538907|848.81960538907|848.81960538907|848.81960538907|848.81960538907|848.81960538907|848.81960538907|831.46067401086|815.8563153072|795.40698377775|782.94665338912|777.04897531549|777.04897531549|777.04897531549|777.04897531549|777.04897531549|766.90188657818|766.90188657818|766.90188657818|766.00209619798|761.22455133108|743.69469649119|743.69469649119|743.69469649119|743.69469649119|743.69469649119|717.60521832355|698.7280203595|686.96847785939|686.96847785939|686.96847785939|682.89935538196|682.89935538196||||680.86957454564|680.86957454564|669.80891216724|669.80891216724|669.80891216724|669.80891216724|669.80891216724|654.17656907472|651.64063230524|647.3229247836|646.58102753733|640.44571300905|640.44571300905|635.55079223228|633.16754692476|632.78709496883|632.78709496883|630.75536498832|630.75536498832|630.75536498832|630.75536498832|625.59410170906|625.59410170906|625.59410170906|625.59410170906|625.59410170906|625.59410170906|625.59410170906|625.59410170906|625.59410170906||625.59410170906|625.59410170906|625.59410170906|625.59410170906|625.59410170906|625.59410170906|625.59410170906|619.71566856562|-666.97649967136|-666.97649967136|-666.97649967136|-666.97649967136|-671.6405551904|-687.76728354489|-688.63031504988|-692.31146116653|-701.08900454901|
04823|44265|/equities/tokai-carbon-co.,-ltd.|NIKKE225/TOPIX500|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1057.0242027478|-1074.032452923|-1075.4914953174|-1075.4914953174|-1075.4914953174|-1075.4914953174|-1075.4914953174|-1075.4914953174||-1075.4914953174|-1075.4914953174||||-1075.4914953174|-1076.1572170193|-1077.4614125884|-1077.4614125884|-1077.4614125884|-1077.4614125884|-1077.4614125884|-1086.8712792708|-1086.8712792708|-1086.8712792708|-1090.4768879886|-1090.4768879886|-1106.1687644318|-1126.6875160354|-1129.0694622615|-1135.521624735|-1156.3573608167|-1156.3609392798|-1156.3609392798|-1156.7574612892|-1156.7574612892|-1156.7574612892|-1160.1180593677|-1160.1180593677|-1160.1180593677|-1160.1180593677||-1160.1180593677|-1160.1180593677|-1160.1180593677|-1160.1180593677|-1160.1180593677|-1160.1180593677|-1160.1180593677|-1161.1418371706|-1161.1418371706|-1161.1418371706|-1161.1418371706|1129.3897071967|1129.3897071967||1120.8774524408|1118.8916138231|-1180.4621932197|-1180.4621932197|-1180.4621932197|-1180.4621932197|-1180.4621932197|-1180.4621932197|-1196.9255471848|1123.8052649592|1123.8052649592|1123.8052649592|1123.8052649592|1123.8052649592|1123.8052649592|1123.8052649592|-1187.0824273752|-1187.0824273752||-1187.0824273752|-1187.0824273752|-1187.0824273752|-1217.647141528|1161.8678412928|1161.8678412928|1161.8678412928|1161.8678412928|1161.8678412928|1161.8678412928|1161.8678412928|1161.8678412928|1161.8678412928|1161.8678412928||1161.8678412928|1146.4920458809|1138.6711093852|1138.6711093852|1138.6711093852|1138.6711093852|1138.6711093852|1128.0507523274|1128.0507523274|1127.7508359193|-1176.0467358195|-1176.0467358195|-1176.0467358195|-1176.0467358195|-1176.0467358195|-1176.0467358195|-1178.0322164877|-1178.0322164877|-1178.0322164877|-1187.4524627641|-1188.5860697379|-1188.8178552643|-1197.214283627|-1218.3769818078|-1222.2586195158||-1222.2586195158|-1259.731799462|-1260.3016042741|-1260.3016042741|-1270.1128936379|-1287.430992931|-1288.8285997097|-1288.8285997097|-1288.8285997097|-1288.8285997097|-1288.8285997097|-1288.8285997097|-1288.8285997097|-1288.8285997097|-1288.8285997097|-1298.5803836896|-1298.5803836896|-1298.5803836896||-1303.6170929885|-1321.8801033205|-1330.9223370228|-1356.1914855809|1270.1252763283|1270.1252763283|1270.1252763283|1270.1252763283|1270.1252763283|1258.3614181426|1216.2626868251|1213.4863186946|1204.0959096606|1192.7344302098|1192.7344302098|1192.7344302098|1192.7344302098|1178.6223978201|1178.6223978201|1178.6223978201|1178.6223978201|1166.9693309112|1158.1048121236|1142.9775690262|1141.197298918|1130.6389559918|1130.6389559918|1130.6389559918|1126.2209333232|1126.2209333232|-1224.5173662677|-1224.5173662677|-1252.8526291863|-1279.0584768737|1204.4762008065|1204.4762008065|1204.4762008065|1204.4762008065|1204.4762008065|1204.4762008065|1204.4762008065|1204.4762008065|1204.4762008065|1204.4762008065|1204.4762008065|1204.4762008065|1188.6173259242|1188.6173259242|1188.6173259242|1188.6173259242||||1188.6173259242|1188.6173259242|-1253.8664939312|-1253.8664939312|-1253.8664939312|-1265.4430643775|-1265.4430643775|-1265.4430643775|-1279.214515975|-1283.7383510833|-1285.9991098536|-1285.9991098536|-1285.9991098536|-1286.1656776152|-1290.0372031488|-1290.0372031488|-1290.0372031488|-1290.0372031488|-1290.0372031488|-1290.0372031488|-1290.0372031488|-1290.0372031488|-1290.0372031488|-1290.0372031488|-1290.0372031488|-1290.0372031488|-1290.0372031488|-1290.0372031488|-1296.1524479431|-1310.5740026654||-1310.5740026654|-1310.5740026654|-1319.804447406|-1344.9931449457|-1344.9931449457|-1383.6034943841|1290.6286474865|1290.6286474865|1290.6286474865|1290.6286474865|1278.6429416517|1256.5344958663|1256.5344958663|1252.8018467485|1252.8018467485|1235.724274165|1211.0044913101|
04824|44143|/equities/tokio-marine-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|3654.3974996513|3654.3974996513|3654.3974996513|3654.3974996513|3654.3974996513|3654.3974996513|3654.3974996513|3654.3974996513|3645.5330821035|3645.5330821035|3645.5330821035|3645.5330821035|3645.5330821035|3642.6478690039|3635.3422024142|3635.3422024142|3635.3422024142|3635.3422024142|3605.2691137935|3575.0212375484|3537.6347083871|3492.7607870967|-3671.885555376|-3671.885555376||-3671.885555376|-3671.885555376||||-3671.885555376|-3671.885555376|-3671.885555376|-3671.885555376|-3671.885555376|-3671.885555376|-3671.885555376|-3671.885555376|-3671.885555376|-3671.885555376|-3780.6506170845|3561.6047776619|3561.6047776619|3561.6047776619|3546.933851388|3546.933851388|3546.933851388|3509.0279284443|3509.0279284443|3509.0279284443|3509.0279284443|3509.0279284443|3509.0279284443|3509.0279284443|3509.0279284443|3509.0279284443||3484.5643737233|3484.5643737233|3484.5643737233|3314.0069710765|3314.0069710765|3314.0069710765|3314.0069710765|3288.539537929|3288.539537929|3288.539537929|3288.539537929|3288.539537929|3288.539537929||-3484.4008300563|-3484.4008300563|-3484.4008300563|-3484.4008300563|-3484.4008300563|-3484.4008300563|-3484.4008300563|-3484.4008300563|-3498.3898111736|-3508.8010278461|-3508.8010278461|-3508.8010278461|-3508.8010278461|-3508.8010278461|-3508.8010278461|-3508.8010278461|-3508.8010278461|-3508.8010278461||-3508.8010278461|-3508.8010278461|-3508.8010278461|-3556.0566976068|-3638.7296640075|-3700.205603957|3481.1706081275|3481.1706081275|3481.1706081275|3454.8784607948|3454.8784607948|3454.8784607948|3454.8784607948|3374.8649564387||3373.4382178256|3373.4382178256|3313.0980198062|3256.1644664513|3252.0160738348|3237.3511931498|3228.7791034998|3181.8101149997|3145.9001277775|3135.4445864194|3078.049540466|3073.413012921|3073.413012921|3064.2922365789|3050.9913739766|-3205.140220328|-3205.140220328|-3205.140220328|-3205.140220328|-3205.140220328|-3205.140220328|-3205.140220328|-3205.140220328|-3205.140220328|-3205.140220328||-3205.140220328|-3205.140220328|-3205.140220328|-3205.140220328|-3205.140220328|-3205.140220328|-3295.5446892533|-3298.6411834748|-3298.6411834748|-3298.6411834748|-3298.6411834748|-3298.6411834748|-3298.6411834748|-3298.6411834748|-3298.6411834748|-3298.6411834748|-3298.6411834748|-3298.6411834748||-3298.6411834748|-3348.9902038609|-3388.6557820677|3205.784212896|3205.784212896|3205.784212896|3205.784212896|3205.784212896|3205.784212896|3205.784212896|3205.784212896|3205.784212896|3205.784212896|3205.784212896|3205.784212896|3205.784212896|3205.784212896|3205.784212896|3205.784212896|3205.784212896|3161.14912544|3140.8879171555|3120.0976857283|3086.3307619204|3058.1134917244|3058.1134917244|3058.1134917244|3058.1134917244|3054.1816574715|3036.2573971906|2964.841552434|2939.7123951136|2939.7123951136|2939.7123951136|2939.7123951136|2905.6248834595|2881.2498705106|2880.293050013|2880.293050013|2845.3256111256|2735.6673456951|2732.5748285501|2704.5553650557|2677.5892945063|2658.2103272292|2642.1732883803|2642.1732883803|2642.1732883803|2623.3592093115|2610.9810827318||||2610.9810827318|2610.9810827318|2577.2122507724|2577.2122507724|2577.2122507724|2577.2122507724|2574.1728405657|2574.1728405657|2574.1728405657|2551.0531561841|-2683.1248014554|-2683.1248014554|-2683.1248014554|-2683.1248014554|-2683.1248014554|-2683.1248014554|-2683.1248014554|-2683.1248014554|-2683.1248014554|-2695.6942238393|-2698.9029093726|-2698.9029093726|-2698.9029093726|-2698.9029093726|-2710.2762817182|-2710.2762817182|-2710.2762817182|-2721.1958685758|-2756.0509650842|-2776.2573643015||-2776.2573643015|-2813.0915158906|-2822.4350176562|-2841.97224402|-2841.97224402|-2971.8580489111|2843.6598161592|2843.6598161592|2789.1220179546|2787.6031747518|2787.6031747518|2787.6031747518|2787.6031747518|2770.3510627596|2770.3510627596|2770.3510627596|2748.6595511106|
04825|44329|/equities/tokuyama-corp.|NIKKE225/TOPIX500|-2427.20807882|-2427.20807882|-2440.1200875778|-2445.5680093553|-2445.5680093553|-2450.6311215059|-2471.6179127843|-2535.1213563043|-2535.1213563043|-2535.1213563043|-2535.1213563043|-2535.1213563043|-2535.1213563043|-2535.1213563043|-2535.1213563043|-2535.1213563043|-2535.1213563043|2404.3053077879|2404.3053077879|2404.3053077879|2404.3053077879|2404.3053077879|2353.5892308755|2347.626923195||2346.0576924388|2285.8141027098||||2271.8767807887|2246.9742008763|2240.3880009737|-2360.5461859183|-2360.5461859183|-2360.5461859183|-2360.5461859183|-2360.5461859183|-2360.5461859183|-2360.5461859183|-2360.5461859183|-2360.5461859183|-2360.5461859183|-2390.551317687|-2392.7608860333|-2392.7608860333|-2437.3132867398|-2437.3132867398|-2437.3132867398|2287.6836707822|2287.6836707822|2287.6836707822|2287.6836707822|2287.6836707822|2259.8707453136|2252.2174947929||2216.1776334607|2216.1776334607|2216.1776334607|2213.7529260675|2195.4199178527|2161.1610198364|2144.845577596|2138.4611880762|2138.4611880762|2138.4611880762|2138.4611880762|2138.4611880762|2138.4611880762||2138.4611880762|2138.4611880762|-2332.2428698141|-2332.2428698141|-2332.2428698141|-2332.2428698141|-2332.2428698141|-2332.2428698141|-2332.2428698141|-2332.2428698141|-2332.2428698141|-2332.2428698141|-2332.2428698141|-2332.2428698141|-2332.2428698141|-2332.2428698141|-2332.2428698141|-2332.2428698141||-2332.2428698141|-2332.2428698141|-2353.1865220157|-2436.8183577952|-2502.7148419946|-2504.3428297602|2364.0596693943|2364.0596693943|2364.0596693943|2364.0596693943|2364.0596693943|2364.0596693943|2364.0596693943|2364.0596693943||2364.0596693943|2322.8440771048|2298.0705805429|2298.0705805429|2298.0705805429|2298.0705805429|2298.0705805429|2288.4395339366|2284.0161488184|2267.6568320205|-2408.2553862603|-2408.2553862603|-2408.2553862603|-2408.2553862603|-2408.2553862603|-2408.2553862603|-2410.0786783185|-2410.0786783185|-2410.0786783185|-2410.0786783185|-2410.0786783185|-2423.5596425761|2303.4437966175|2303.4437966175|2303.4437966175||2303.4437966175|2303.4437966175|2303.4437966175|2303.4437966175|2303.4437966175|2303.4437966175|2303.4437966175|2303.4437966175|2279.965329575|2258.5117689644|2258.5117689644|-2409.1364769155|-2409.1364769155|-2409.1364769155|-2409.1364769155|-2409.1364769155|-2409.1364769155|-2409.1364769155||-2409.1364769155|-2422.3183076839|-2446.8862774196|2310.1956495465|2310.1956495465|2310.1956495465|2310.1956495465|2310.1956495465|2310.1956495465|2310.1956495465|2310.1956495465|2310.1956495465|2310.1956495465|2310.1956495465|2310.1956495465|2310.1956495465|2310.1956495465|2310.1956495465|2310.1956495465|2310.1956495465|2310.1956495465|2310.1956495465|2276.967388385|2230.2096917561|2230.2096917561|2230.2096917561|2230.2096917561|2230.2096917561|2126.6091460264|2126.6091460264|2126.6091460264|2126.6091460264|2126.6091460264|2126.6091460264|2126.6091460264|2125.2565859265|2125.2565859265|2125.2565859265|2125.2565859265|2106.7295399183|2102.2550443537|2081.5611603929|2075.3210257012|2075.3210257012|2075.3210257012|2075.3210257012|2075.3210257012|2075.3210257012|2075.3210257012|2075.3210257012||||2074.9143013734|2074.9143013734|2074.9143013734|-2188.9572654257|-2188.9572654257|-2188.9572654257|-2188.9572654257|-2188.9572654257|-2188.9572654257|-2188.9572654257|-2188.9572654257|-2188.9572654257|-2188.9572654257|-2188.9572654257|-2188.9572654257|-2188.9572654257|-2188.9572654257|-2188.9572654257|-2188.9572654257|-2188.9572654257|-2188.9572654257|-2188.9572654257|-2188.9572654257|-2188.9572654257|-2188.9572654257|-2188.9572654257|-2188.9572654257|-2188.9572654257|-2188.9572654257|-2188.9572654257||-2188.9572654257|-2188.9572654257|-2188.9572654257|-2205.8484758341|-2205.8484758341|2094.1004575282|2094.1004575282|2094.1004575282|2094.1004575282|2094.1004575282|2063.7659969484|2063.7659969484|2058.0733299427|2049.2818888182|2049.2818888182|2044.4243209091|2012.2350081057|
04826|44278|/equities/tokyo-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|726.81963605681|-842.86737983666|-842.86737983666|-842.86737983666|-842.86737983666|-842.86737983666||-842.86737983666|-842.86737983666||||-845.48932949066|-845.48932949066|-850.76087438325|-850.76087438325|-851.24540987787|-859.38184819803|-859.38184819803|-859.38184819803|732.80626877351|732.80626877351|732.80626877351|732.80626877351|732.80626877351|732.80626877351|718.65141856453|683.1348803549|649.99433591951|625.8483622782|625.8483622782|625.8483622782|625.8483622782|625.8483622782|625.8483622782|625.8483622782|625.8483622782|625.8483622782||625.8483622782|625.8483622782|625.8483622782|625.8483622782|625.8483622782|625.8483622782|625.8483622782|625.8483622782|625.8483622782|625.8483622782|625.8483622782|625.8483622782|625.8483622782||599.02598521362|-669.01287196562|-669.01287196562|-669.01287196562|-669.01287196562|-669.01287196562|-669.01287196562|-669.01287196562|-669.01287196562|-669.01287196562|-669.01287196562|-669.01287196562|-669.01287196562|-669.01287196562|-669.01287196562|-669.01287196562|-669.01287196562|-669.01287196562||-669.01287196562|-669.7032127743|-670.9091314083|-700.29902201291|644.00188485749|644.00188485749|644.00188485749|644.00188485749|644.00188485749|644.00188485749|644.00188485749|644.00188485749|644.00188485749|644.00188485749||644.00188485749|619.15764916349|604.67516234637|593.3890658829|589.34339093868|584.54449263222|584.54449263222|584.54449263222|584.54449263222|584.54449263222|584.54449263222|584.54449263222|581.37722217382|576.61913778319|560.86572628037|554.36170634016|554.36170634016|554.36170634016|551.27744149622|551.27744149622|551.27744149622|551.27744149622|550.34715789619|542.88019375076|538.38909874216||528.22125541121|527.06015795364|527.06015795364|527.06015795364|527.06015795364|527.06015795364|527.06015795364|527.06015795364|514.72796141984|501.83143181715|501.83143181715|498.11023483783|498.11023483783|498.11023483783|498.11023483783|498.11023483783|498.11023483783|498.11023483783||498.11023483783|498.11023483783|498.11023483783|498.11023483783|498.11023483783|498.11023483783|498.11023483783|497.93916067051|486.09904706662|485.62773673448|485.62773673448|485.62773673448|485.62773673448|485.62773673448|485.62773673448|485.62773673448|472.95921268073|472.95921268073|472.95921268073|472.95921268073|472.95921268073|472.95921268073|472.95921268073|472.95921268073|472.95921268073|472.95921268073|472.95921268073|472.95921268073|472.95921268073|472.95921268073|472.95921268073|472.95921268073|472.95921268073|472.95921268073|472.95921268073|472.95921268073|472.95921268073|472.95921268073|472.95921268073|472.95921268073|472.95921268073|472.95921268073|472.95921268073|472.95921268073|470.79170443131|470.79170443131|470.79170443131|470.79170443131|470.79170443131|470.79170443131||||470.79170443131|470.79170443131|470.79170443131|470.79170443131|470.79170443131|470.79170443131|470.79170443131|463.04633825702|459.38482028557|459.08849766121|459.08849766121|459.08849766121|459.08849766121|459.08849766121|459.08849766121|456.8205529569|456.58306304102|456.58306304102|456.58306304102|454.23217659385|454.23217659385|442.70639085661|-477.98968512592|-477.98968512592|-477.98968512592|-477.98968512592|-477.98968512592|-477.98968512592|-477.98968512592|-477.98968512592||-477.98968512592|-477.98968512592|-477.98968512592|-477.98968512592|-477.98968512592|-479.35582809741|-479.35582809741|-479.35582809741|-479.35582809741|-479.35582809741|-479.35582809741|-479.35582809741|-479.67314233046|446.13621957949|446.13621957949|446.13621957949|446.13621957949|
04827|44237|/equities/tokyo-electron-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|27804.754506368|27091.94945152|26920.696588567|26920.696588567|26920.696588567|26920.696588567|26920.696588567|26920.696588567|26920.696588567|26920.696588567|26920.696588567|26920.696588567|26920.696588567|26920.696588567|26920.696588567|25900.773987296|24733.887638637|24733.887638637|24593.474127074|24593.474127074|24593.474127074|24127.193474527|-25765.948594613|-25765.948594613||-25765.948594613|-25808.276216237||||24018.012734929|24018.012734929|24018.012734929|23323.625261032|23305.799056596|23305.799056596|23305.799056596|23305.799056596|22886.721173995|22701.785399994|22701.785399994|22618.37266666|22419.580740733|-23910.18416909|-23910.18416909|-23910.18416909|-24147.149076767|22674.970360604|22674.970360604|22674.970360604|22674.970360604|22674.970360604|22674.344018601|22674.344018601|22674.344018601|22674.344018601||22619.930887162|22619.930887162|22544.367652402|22444.188459756|22444.188459756|22342.709399729|21524.954888587|21394.116542875|20585.407269861|20329.063633179|20164.840374731|20164.840374731|20164.840374731||-21189.618827529|-21189.618827529|-21189.618827529|-21206.56645374|-21206.56645374|-21226.1849486|19807.86207179|19807.86207179|19807.86207179|19807.86207179|19807.86207179|19807.86207179|19807.86207179|19807.86207179|19807.86207179|19574.568968656|-21031.774391419|-21031.774391419||-21031.774391419|-21068.178261011|-21068.178261011|-21616.031401123|-21656.857203187|-21656.857203187|-21656.857203187|-21731.508003541|-21851.783955474|-21851.783955474|-21851.783955474|-22044.685836296|-22044.685836296|-22044.685836296||-22044.685836296|-22044.685836296|-22044.685836296|-22044.685836296|-22269.37315144|20774.354134025|20774.354134025|20605.115704472|20257.073004969|20240.516815424|20240.516815424|20240.516815424|20240.516815424|20240.516815424|20240.516815424|20240.516815424|20240.516815424|19853.095023194|19853.095023194|19853.095023194|19853.095023194|19853.095023194|19853.095023194|19853.095023194|19853.095023194||19853.095023194|19853.095023194|19853.095023194|19853.095023194|19853.095023194|19853.095023194|19853.095023194|19853.095023194|19647.327803549|-21167.443030272|-21167.443030272|-21167.443030272|-21167.443030272|-21167.443030272|-21167.443030272|-21264.187294064|-21264.187294064|-21264.187294064||-21264.187294064|-21264.187294064|-21346.041437849|19851.192554114|19851.192554114|19851.192554114|19851.192554114|19851.192554114|19851.192554114|19737.991726794|19067.273736782|19067.273736782|18579.981277711|18579.981277711|18579.981277711|18579.981277711|18579.981277711|18579.981277711|18579.981277711|18579.981277711|18579.981277711|18579.981277711|18438.29293833|18438.29293833|18438.29293833|18438.29293833|18438.29293833|18438.29293833|18438.29293833|18438.29293833|18438.29293833|18438.29293833|18438.29293833|18438.29293833|18438.29293833|18123.103264811|17329.559183123|17305.781028995|17305.781028995|17305.781028995|17305.781028995|16974.201143327|16108.834603697|15562.594004108|15108.437782342|14892.259613385|-16190.332582456|-16190.332582456|-16190.332582456|-16190.332582456||||-16190.332582456|-16190.332582456|-16190.332582456|-16190.332582456|-16327.377275579|-16327.377275579|-16327.377275579|-16327.377275579|-16327.377275579|-16363.474750643|-16383.027500714|-16442.596322294|-16442.596322294|-16442.596322294|-16442.596322294|-16442.596322294|-16442.596322294|-16442.596322294|-16442.596322294|15629.873581738|15629.873581738|15629.873581738|15629.873581738|15629.873581738|15629.873581738|15629.873581738|15629.873581738|15629.873581738|15328.685364898|15328.685364898||15328.685364898|15328.685364898|15328.685364898|15328.685364898|15328.685364898|15328.685364898|15328.685364898|15328.685364898|15097.083560783|15097.083560783|15059.13152804|14681.595434822|14681.595434822|14681.595434822|14658.678575583|14598.255228102|14598.255228102|
04828|44293|/equities/tokyo-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3450.5029438374|-3531.4477153749|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3271.3856340008|3254.785506174|3254.785506174|3254.785506174|3223.3172290822|-3438.3409860048||-3438.3409860048|-3438.3409860048||||-3438.3409860048|-3449.2677622276|-3453.8614348489|-3453.8614348489|-3521.7904831654|-3552.3227590727|-3606.7475100808|3336.8554701636|3336.8554701636|3336.8554701636|3336.8554701636|3336.8554701636|3336.8554701636|3311.6171890706|3264.0746545229|-3488.4409171624|-3488.4409171624|-3488.4409171624|-3488.4409171624|-3488.4409171624|-3488.4409171624|-3488.4409171624|-3488.4409171624|-3488.4409171624|-3488.4409171624|-3488.4409171624||-3488.4409171624|-3488.4409171624|-3488.4409171624|-3488.4409171624|-3488.4409171624|-3488.4409171624|-3488.4409171624|-3488.4409171624|-3488.4409171624|-3488.4409171624|-3554.5400628016|-3554.5400628016|-3554.5400628016||-3554.5400628016|-3554.5400628016|-3554.5400628016|-3554.5400628016|-3554.5400628016|-3571.8985772313|-3571.8985772313|-3571.8985772313|-3616.0539747014|-3625.8567588906|-3625.8567588906|3397.7989061785|3397.7989061785|3397.7989061785|3397.7989061785|3397.7989061785|3382.0543401984|3358.2270446649||-3574.5690303917|-3574.5690303917|-3574.5690303917|3358.9408704775|3358.9408704775|3358.9408704775|3358.9408704775|3358.9408704775|3358.9408704775|3358.9408704775|3358.9408704775|3358.9408704775|3358.9408704775|3346.8231894195||3314.5518896073|3314.5518896073|3314.5518896073|3314.5518896073|3314.5518896073|3314.5518896073|3314.5518896073|3314.5518896073|3301.2243217859|3280.5270242066|3241.5905681846|3241.5905681846|3241.5905681846|3229.7672979829|3192.5747755366|3140.5407760471|3140.5407760471|3140.5407760471|3140.5407760471|3140.5407760471|3140.5407760471|3140.5407760471|3140.5407760471|3140.5407760471|3140.5407760471||3140.5407760471|3114.3786400523|3096.534657716|3096.534657716|3096.534657716|3096.534657716|3096.534657716|3096.534657716|3096.534657716|3096.534657716|3096.534657716|3080.9934045877|3080.9934045877|3064.2280045983|3064.2280045983|3064.2280045983|3064.2280045983|3064.2280045983||3064.2280045983|3064.2280045983|3064.2280045983|3064.2280045983|3064.2280045983|3064.2280045983|3064.2280045983|3064.2280045983|3064.2280045983|3064.2280045983|3064.2280045983|3064.2280045983|3064.2280045983|3064.2280045983|3064.2280045983|3064.2280045983|3064.2280045983|3064.2280045983|3064.2280045983|3064.2280045983|3056.4604995041|3056.4604995041|3038.1227772268|3022.8799718849|3022.8799718849|2984.9221909832|2977.8579899814|2975.0644333126|2932.2938147918|2903.1597942131|2868.1219935701|2851.8480297702|2851.8480297702|2851.8480297702|2851.8480297702|2851.8480297702|2851.8480297702|2851.8480297702|2851.8480297702|2851.8480297702|2851.8480297702|2851.8480297702|2851.8480297702|2823.3311441891|2789.0901602101|2753.1001780113|2730.1607135942|2730.1607135942|2686.0119039935|2622.8465599928||||2619.927851843|2619.927851843|2558.30872427|2521.3008941604|2521.3008941604|2492.7232157338|2490.3591285931|2469.8990317702|-2584.9024536977|-2584.9024536977|-2584.9024536977|-2584.9024536977|-2584.9024536977|-2584.9024536977|-2584.9024536977|-2584.9024536977|-2584.9024536977|-2586.1138374418|-2615.4535460039|-2615.4535460039|-2615.4535460039|-2615.4535460039|-2615.4535460039|-2615.4535460039|-2620.6711815676|-2620.6711815676|-2620.6711815676|-2620.6711815676|-2620.6711815676|-2642.1103971462||-2642.1103971462|-2642.1103971462|-2642.1103971462|-2661.0004903039|-2661.0004903039|-2713.4449892266|-2742.6171454452|-2742.6171454452|-2742.6171454452|-2742.6171454452|-2742.6171454452|-2742.6171454452|-2742.6171454452|-2742.6171454452|-2742.6171454452|-2742.6171454452|-2742.6171454452|
04829|952044|/equities/tokyo-ohka-kogyo|TOPIX500|3287.1238952344|3287.1238952344|3263.4677718943|3263.4677718943|3176.7997183881|3176.7997183881|3152.2857745931|3152.2857745931|3152.2857745931|3152.2857745931|3152.2857745931|3152.2857745931|3152.2857745931|3152.2857745931|3152.2857745931|3038.3730828812|2957.7217073601|2957.7217073601|2957.7217073601|2957.7217073601|2957.7217073601|2957.7217073601|2950.7284384924|2950.7284384924||2950.7284384924|2950.7284384924||||2950.7284384924|2950.7284384924|2950.7284384924|2895.0023109852|2895.0023109852|2895.0023109852|2861.4030200972|2861.4030200972|2861.4030200972|2861.4030200972|2861.4030200972|2861.4030200972|2839.9870178355|2839.9870178355|2839.9870178355|2839.9870178355|2839.9870178355|2839.9870178355|2839.9870178355|2839.9870178355|2839.9870178355|2839.9870178355|2839.9870178355|2839.9870178355|2839.9870178355|2838.3805052219||2838.3805052219|2838.3805052219|2838.3805052219|2805.418609374|2805.418609374|2805.418609374|-3030.1943112242|-3030.1943112242|-3030.1943112242|-3030.1943112242|-3030.1943112242|-3030.1943112242|-3030.1943112242||-3030.1943112242|-3030.1943112242|-3030.1943112242|-3030.1943112242|-3030.1943112242|-3030.1943112242|-3030.1943112242|-3030.1943112242|-3066.8270667248|-3079.8078519164|-3131.8975318603|2893.218257328|2893.218257328|2893.218257328|2893.218257328|2875.9758251995|-3069.1213860778|-3069.1213860778||-3069.1213860778|-3069.1213860778|-3069.1213860778|-3110.5792907375|-3143.5293443839|-3143.5293443839|-3143.5293443839|-3147.3382011166|-3184.2744267128|-3184.2744267128|-3184.2744267128|-3220.8438861262|-3241.058856179|-3241.058856179||-3241.058856179|-3241.058856179|-3241.058856179|-3319.087639678|-3374.5640115346|3161.0185047054|3161.0185047054|3161.0185047054|3130.5927585919|3076.8697751716|3067.7997501906|3053.3911002546|3053.3911002546|3043.3790002829|3000.0933255097|2966.2151395181|2966.2151395181|2865.2780114655|2864.7810560337|2821.7017048171|2821.7017048171|2821.7017048171|2821.7017048171|2821.7017048171|2813.2805199686||2813.2805199686|2763.6558284171|2763.6558284171|2763.6558284171|2763.6558284171|2763.6558284171|2763.6558284171|2763.6558284171|2749.7286982412|2747.1532843885|2747.1532843885|2747.1532843885|2747.1532843885|2747.1532843885|2747.1532843885|2747.1532843885|2747.1532843885|2747.1532843885||2747.1532843885|2747.1532843885|2747.1532843885|2747.1532843885|2747.1532843885|2747.1532843885|2747.1532843885|2747.1532843885|2747.1532843885|2747.1532843885|2747.1532843885|2747.1532843885|2747.1532843885|2747.1532843885|2747.1532843885|2652.8799737039|2652.8799737039|2652.8799737039|2652.8799737039|2652.8799737039|2652.8799737039|2652.8799737039|2652.8799737039|2652.8799737039|2652.2898328913|2652.2898328913|2652.2898328913|2652.2898328913|2652.2898328913|2652.2898328913|2652.2898328913|2652.2898328913|2652.2898328913|2652.2898328913|2652.2898328913|2548.3219822924|2454.8022025471|2454.6829475207|2454.6829475207|2454.6829475207|2454.6829475207|2369.1309958347|-2466.445879664|-2466.445879664|-2466.445879664|-2466.445879664|-2466.445879664|-2466.445879664|-2466.445879664|-2466.445879664||||-2466.445879664|-2466.445879664|-2466.445879664|-2466.445879664|-2475.3997138771|-2475.3997138771|-2475.3997138771|-2475.3997138771|-2475.3997138771|-2475.3997138771|-2495.2637796704|-2495.2637796704|-2495.2637796704|-2495.2637796704|-2495.2637796704|-2495.2637796704|-2495.2637796704|-2530.0986576416|-2536.8986007215|2428.9869412282|2428.9869412282|2428.9869412282|2428.9869412282|2416.6521569202|2413.5032656931|2413.5032656931|2413.5032656931|2413.5032656931|2413.5032656931|2413.5032656931||2413.5032656931|2413.5032656931|2413.5032656931|2413.5032656931|2413.5032656931|2413.5032656931|2413.5032656931|2413.5032656931|2387.3648074758|2376.9164093481|2360.9627584336|2324.0696773395|2312.877386714|2290.397128901|2268.174607004|2268.174607004|2268.174607004|
04830|44168|/equities/tokyo-tatemono-co.,-ltd.|NIKKE225/TOPIX500|2204.4118041405|2204.4118041405|2204.4118041405|2204.4118041405|2204.4118041405|2204.4118041405|2204.4118041405|2204.4118041405|2204.4118041405|2204.4118041405|2204.4118041405|2204.4118041405|2204.4118041405|2204.4118041405|2186.2631157117|2141.1297155103|2141.1297155103|2141.1297155103|2141.1297155103|2141.1297155103|2129.8941283448|2117.9934759387|2054.9927510429|2025.7975011588||2018.1581810526|2018.1581810526||||2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2018.1581810526|2014.5255321637|2014.5255321637|1996.6117024042|1990.0911604695|1990.0911604695|1990.0911604695|1990.0911604695|1990.0911604695||1990.0911604695|1990.0911604695|1990.0911604695|1990.0911604695|1983.6290671883|1969.4489635425|-2112.0967679047|-2112.0967679047|-2112.0967679047|-2112.0967679047|-2112.0967679047|-2112.0967679047|-2112.0967679047||-2112.0967679047|-2112.0967679047|-2112.0967679047|-2115.2182319811|-2115.2182319811|-2120.2980355346|-2134.390707673|-2134.390707673|-2134.390707673|-2134.390707673|-2134.390707673|-2134.390707673|-2134.390707673|-2134.390707673|-2134.390707673|-2134.390707673|-2134.390707673|-2134.390707673||-2134.390707673|-2134.390707673|-2134.390707673|2020.1083144743|2020.1083144743|2020.1083144743|2020.1083144743|2020.1083144743|2020.1083144743|2020.1083144743|2020.1083144743|2020.1083144743|2020.1083144743|2020.1083144743||2008.2870160825|1965.2290531297|1965.2290531297|1965.2290531297|1965.2290531297|1965.2290531297|1941.4489479218|1925.3321643576|1914.8690715085|1886.1323016761|1833.3414463067|-1918.9620968941|-1918.9620968941|-1918.9620968941|-1918.9620968941|-1918.9620968941|-1918.9620968941|-1918.9620968941|-1918.9620968941|-1928.5211072767|-1928.5211072767|-1932.5956894608|-1932.5956894608|-1932.5956894608|-1932.5956894608||-1932.5956894608|-1932.5956894608|-1932.5956894608|-1932.5956894608|-1932.5956894608|-1932.5956894608|-1932.5956894608|-1932.5956894608|-1932.5956894608|-1932.5956894608|-1932.5956894608|-1932.5956894608|-1932.5956894608|-1932.5956894608|-1932.5956894608|-1932.5956894608|-1932.5956894608|-1932.5956894608||-1950.995210512|-1954.2446783466|-1960.781816801|-1960.781816801|-1960.781816801|-1960.781816801|-1960.781816801|-1960.781816801|-1960.781816801|-1960.781816801|-1960.781816801|-1988.8131297789|1846.6569039629|1846.6569039629|1846.6569039629|1846.6569039629|1846.6569039629|1812.1057444946|1812.1057444946|1812.1057444946|1812.1057444946|1805.0619383274|1783.291042586|1773.0733806511|1762.0815340568|1748.5141070737|1748.5141070737|1748.5141070737|1732.2365519429|1732.2365519429|1684.5961688254|1673.6748145126|1673.6748145126|1673.6748145126|1673.6748145126|1673.6748145126|1673.6748145126|1673.6748145126|1673.6748145126|1673.6748145126|1667.6973018674|1667.6973018674|1659.0028418116|1659.0028418116|1654.6142686795|1632.252183555|1632.252183555|1631.5579817277|1630.1199796975|1627.9409872393||||1627.9409872393|1627.9409872393|1619.7677635993|1601.4887017823|1601.4887017823|1601.4887017823|1593.3763353136|1572.2558075196|1572.2558075196|1572.2558075196|1572.2558075196|1566.0017261448|1566.0017261448|1566.0017261448|1566.0017261448|1566.0017261448|1566.0017261448|1566.0017261448|1566.0017261448|1566.0017261448|1566.0017261448|1555.0574734942|-1638.5509520451|-1638.5509520451|-1638.5509520451|-1638.5509520451|-1638.5509520451|-1638.5509520451|-1651.8899467167|-1658.7110519075||-1670.8456132305|-1687.2414978155|-1687.2414978155|-1707.1376516241|-1707.1376516241|-1739.4307240267|1635.0731802139|1635.0731802139|1589.7479780154|1588.2752815006|1588.2752815006|1583.388589164|1583.388589164|1583.388589164|1573.0984324044|1545.387147116|1518.8190523512|
04831|44188|/equities/tokyu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1773.3370990933|-1783.0412212148|-1797.3285726257|-1797.3285726257|-1797.3285726257|-1797.3285726257|-1797.3285726257|-1797.3285726257|-1803.5595251397|-1808.2883612663|-1810.9315125181|1724.7747856534|1724.7747856534|1724.7747856534|1724.7747856534|1724.7747856534|1724.7747856534|1724.7747856534|1724.7747856534|1724.7747856534|1724.7747856534|1724.7747856534|1707.7775396149|1692.2528217944||1675.72593458|1675.72593458||||1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458|1675.72593458||1675.72593458|1674.9888081235|1674.9888081235|1669.2055069707|1669.2055069707|1669.2055069707|1669.2055069707|1667.2838966341|1664.509885149|1657.9760099817|1657.9760099817|1657.9760099817|1657.9760099817||1641.612233313|1636.6247036812|-1709.5799345045|-1709.5799345045|-1709.5799345045|-1709.5799345045|-1709.5799345045|-1709.5799345045|-1709.5799345045|-1709.5799345045|-1709.5799345045|-1709.5799345045|-1709.5799345045|-1710.6165938938|-1742.3239932154|-1755.126989102|-1755.126989102|-1755.126989102||-1755.126989102|-1755.126989102|-1755.126989102|-1790.1410990023|-1821.0178877803|-1825.9365419781|-1837.2072688646|1778.6837068158|1778.6837068158|1778.6837068158|1778.6837068158|1778.6837068158|1778.6837068158|1778.6837068158||1778.6837068158|1773.8707853509|1760.1321874221|1760.1321874221|1760.1321874221|1760.1321874221|1760.1321874221|1759.9059498245|1759.9059498245|1759.9059498245|1747.9232775828|-1850.4053839616|-1850.4053839616|-1850.4053839616|-1850.4053839616|-1852.4225102295|-1852.4225102295|-1852.4225102295|-1852.4225102295|-1871.2194558106|1779.0429103543|1779.0429103543|1779.0429103543|1779.0429103543|1779.0429103543||1779.0429103543|1779.0429103543|1736.8421308372|1736.8421308372|1736.8421308372|1736.8421308372|1736.8421308372|1736.8421308372|1725.213478708|1685.6538652311|1675.6987391457|-1760.9003156915|-1760.9003156915|-1760.9003156915|-1760.9003156915|-1760.9003156915|-1760.9003156915|-1760.9003156915||-1764.3491551747|-1764.3491551747|-1765.5730310799|-1765.5730310799|-1774.5255900888|-1780.1673223209|-1782.9914692455|-1791.2960769394|-1804.1623077104|-1817.9287749512|-1817.9287749512|-1829.1599126996|-1829.1599126996|-1829.1599126996|-1829.1599126996|-1829.1599126996|-1829.1599126996|-1829.1599126996|-1829.1599126996|-1831.5387918885|-1850.5986576539|-1887.0818418376|-1899.9528911576|-1899.9528911576|-1910.3284723517|-1910.3284723517|-1910.3284723517|-1910.3284723517|-1910.3284723517|-1910.3284723517|-1910.3284723517|-1920.6427470575|-1938.1586078417|-1967.0095642685|-1978.8389084616|-1978.8389084616|-1978.8389084616|-2018.9876760684|1929.2768235506|1929.2768235506|1929.2768235506|1929.2768235506|1923.9742483896|1905.2491648773|1903.9990720859|1888.6100800954|1884.4136791302|1884.4136791302|1879.6263101446|1871.4736779385||||1866.239108566|1866.239108566|1847.2438021126|1847.2438021126|1847.2438021126|1847.2438021126|1825.1597801251|1802.6478766976|1802.6478766976|1792.1643074418|1772.460341602|1750.4559351133|1739.3954834592|1732.8838705103|1727.4265227892|1717.251691988|1711.0784057125|1711.0784057125|1711.0784057125|1711.0784057125|1710.0871174583|1699.207908287|1678.8524119164|1678.8524119164|1678.8524119164|-1756.8169925501|-1756.8169925501|-1756.8169925501|-1756.8169925501|-1756.8169925501||-1756.8169925501|-1756.8169925501|-1756.8169925501|-1784.9283858643|1699.5845187047|1699.5845187047|1699.5845187047|1699.5845187047|1671.4272430052|1656.4191588946|1641.7990654385|1621.8322949316|1599.3136610352|1581.6588407841|1581.6588407841|1569.0653786491|-1637.012381837|
04832|44457|/equities/tokyu-fudosan|NIKKE225/TOPIX500|967.05019057808|967.05019057808|967.05019057808|967.05019057808|967.05019057808|967.05019057808|967.05019057808|967.05019057808|967.05019057808|967.05019057808|967.05019057808|967.05019057808|967.05019057808|967.05019057808|967.05019057808|953.97027574757|953.97027574757|953.97027574757|953.85586194174|951.92874769786|936.93193239215|925.35213760803|903.56904246487|902.69336559682||886.68151868614|-948.6186951141||||-948.6186951141|-948.6186951141|-951.01075392354|-951.01075392354|-956.88970216765|-961.40520428567|-966.32246683868|897.46521204886|897.46521204886|897.46521204886|897.46521204886|897.46521204886|897.46521204886|897.46521204886|897.46521204886|897.46521204886|897.46521204886|897.46521204886|897.46521204886|897.46521204886|897.46521204886|897.46521204886|897.46521204886|897.46521204886|897.46521204886|897.46521204886||897.46521204886|897.46521204886|897.46521204886|887.50023628801|884.88914464944|876.14346625003|-928.01583089617|-928.01583089617|-928.01583089617|-928.01583089617|-928.01583089617|-928.01583089617|-928.01583089617||-928.01583089617|-928.01583089617|-928.01583089617|-928.01583089617|-932.97137363785|-932.97137363785|867.9011577259|867.9011577259|867.9011577259|867.9011577259|867.9011577259|867.9011577259|867.9011577259|867.9011577259|867.9011577259|867.9011577259|-942.96699303413|-942.96699303413||-942.96699303413|-942.96699303413|-942.96699303413|-972.98553560867|-987.56240960863|-987.56240960863|929.41401890605|929.41401890605|929.41401890605|929.41401890605|929.41401890605|929.41401890605|929.41401890605|926.92534991656||926.92534991656|919.84451428415|919.84451428415|919.84451428415|919.84451428415|919.84451428415|919.84451428415|909.84944810869|896.62717405957|888.65797049913|872.73665287664|864.32408113138|856.14341873213|851.89268476747|848.71409418608|838.14900167811|836.17112518271|833.64011739051|829.67727362376|829.67727362376|829.67727362376|829.67727362376|829.67727362376|829.67727362376|829.67727362376||823.22475525253|811.69350254821|811.69350254821|800.32931823476|800.32931823476|800.32931823476|800.32931823476|800.32931823476|795.75544694466|795.75544694466|795.75544694466|-834.98089485707|-834.98089485707|-834.98089485707|-834.98089485707|-834.98089485707|-834.98089485707|-834.98089485707||-843.77209897176|-843.77209897176|-855.41901784623|-863.80953945103|-863.80953945103|-863.80953945103|-866.34820589537|-866.34820589537|-873.70390069821|-873.70390069821|-873.70390069821|-883.62248776613|-883.62248776613|-883.62248776613|827.25783120737|827.25783120737|827.25783120737|812.45317291271|811.11463656967|810.86626895871|791.67918908824|787.77688151188|772.65761153773|758.50848778172|755.2419799903|755.2419799903|755.2419799903|755.2419799903|746.14662001961|745.84069297968|726.01187566319|716.84652851466|712.89573696726|712.89573696726|712.89573696726|712.89573696726|712.89573696726|712.89573696726|712.89573696726|712.38019548221|712.38019548221|712.38019548221|712.38019548221|712.38019548221|712.38019548221|699.1446616469|691.77184627433|647.27166636917|647.27166636917|647.27166636917||||647.27166636917|647.27166636917|643.85740707685|631.62180912495|631.62180912495|631.62180912495|631.62180912495|631.62180912495|631.62180912495|631.62180912495|631.41312124994|625.40346805549|-654.99765425414|-654.99765425414|-654.99765425414|-654.99765425414|-654.99765425414|-654.99765425414|-654.99765425414|-654.99765425414|-654.99765425414|-654.99765425414|-654.99765425414|-654.99765425414|-654.99765425414|-654.99765425414|-654.99765425414|-654.99765425414|-658.83072694905|-666.75636327672||-669.28484808524|-671.91136729956|-671.91136729956|-671.91136729956|-671.91136729956|646.05162236|646.05162236|646.05162236|632.72402484444|628.23906575602|628.23906575602|628.23906575602|628.23906575602|628.23906575602|628.23906575602|620.89919134417|620.89919134417|
04833|952609|/equities/topcon-corp|TOPIX500|1634.5698559604|1634.5698559604|1634.5698559604|1634.5698559604|1634.5698559604|1611.4387288449|1591.0152542721|1585.0265824834|1585.0265824834|1585.0265824834|1585.0265824834|1585.0265824834|1585.0265824834|1585.0265824834|1585.0265824834|1585.0265824834|1585.0265824834|1585.0265824834|1585.0265824834|1585.0265824834|1585.0265824834|1492.2239805371|1480.4988672635|1456.3320747372||1446.9726659604|1446.9726659604||||1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604|1446.9726659604||-1555.103101971|-1555.103101971|-1555.103101971|-1555.103101971|-1555.103101971|-1555.103101971|-1555.103101971|-1555.103101971|-1555.103101971|-1555.103101971|-1555.103101971|-1555.103101971|-1555.103101971||-1555.103101971|-1555.103101971|-1555.103101971|-1571.2256688566|-1758.7696143072|-1758.7696143072|-1758.7696143072|-1758.7696143072|-1758.7696143072|-1758.7696143072|-1758.7696143072|-1758.7696143072|-1758.7696143072|-1758.7696143072|-1758.7696143072|-1758.7696143072|-1758.7696143072|-1758.7696143072||-1758.7696143072|-1758.7696143072|-1758.7696143072|-1778.3452028484|-1778.3452028484|-1787.6260388786|1679.8960627723|1679.8960627723|1679.8960627723|1679.8960627723|1679.8960627723|1679.8960627723|1679.8960627723|1669.1751045899||1669.1751045899|1669.1751045899|1669.1751045899|1669.1751045899|1669.1751045899|1669.1751045899|1669.1751045899|1669.1751045899|1669.1751045899|1654.8334495443|1646.9260550492|-1760.5364739937|-1760.5364739937|-1760.5364739937|-1760.5364739937|-1760.5364739937|-1760.5364739937|-1760.5364739937|-1760.5364739937|-1764.7905266596|-1781.8505851773|-1794.840228614|-1794.840228614|-1795.4426971712|-1795.4426971712||-1795.4426971712|-1795.4426971712|-1813.5752190791|-1816.1669100879|-1852.9910112087|-1918.0733457875|-1964.3461533436|-1964.3461533436|-1964.3461533436|-1973.3290592707|-1975.0878436341|-2095.3209091332|-2095.3209091332|-2095.3209091332|-2095.3209091332|-2095.3209091332|-2103.1661990854|-2103.1661990854||-2103.1661990854|-2107.2679989838|-2120.4088877597|1985.3520748122|1985.3520748122|1985.3520748122|1985.3520748122|1985.3520748122|1985.3520748122|1982.1411942358|1952.6531656944|1952.6531656944|1952.6531656944|1952.6531656944|1952.6531656944|1952.6531656944|1952.6531656944|1952.6531656944|1952.6531656944|1952.6531656944|1952.6531656944|1952.6531656944|1939.0590729938|1906.1767477709|1871.8790546729|1871.8790546729|1871.8790546729|1871.8790546729|1814.2599260435|1814.2599260435|1814.2599260435|1814.2599260435|1814.2599260435|1814.2599260435|1814.2599260435|1814.2599260435|1814.2599260435|1736.0110289372|-1921.9666870364|-1921.9666870364|-1921.9666870364|-1921.9666870364|-1921.9666870364|-1921.9666870364|-1921.9666870364|1880.4133236811|1880.4133236811|1880.4133236811|1873.5148040902|1861.6911161607||||1861.6911161607|1852.8790179563|1822.3281785647|1822.3281785647|1822.3281785647|1822.3281785647|1809.3090872942|1793.721821817|1793.721821817|1793.721821817|1793.721821817|1773.6353575745|1759.8726195272|1744.6362439191|1727.2624932434|1702.0694369372|-1816.3438346185|-1816.3438346185|-1816.3438346185|-1816.3438346185|-1816.3438346185|-1816.3438346185|-1816.3438346185|-1816.3438346185|-1816.3438346185|-1816.3438346185|-1816.3438346185|-1816.3438346185|-1816.3438346185|-1816.3438346185||-1816.3438346185|-1816.3438346185|-1816.3438346185|-1843.9985612574|-1843.9985612574|1752.29826988|1752.29826988|1752.29826988|1729.5536332001|1712.3373702223|1705.5415224692|1700.657247188|1692.7302746533|1677.8954008066|1677.8954008066|1647.4393342295|1615.9881491439|
04834|44202|/equities/toppan-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3883.4753178394|3836.5281309326|3831.8645899251|3724.127322139|3715.0859134878||3685.0467975543|3685.0467975543||||3685.0467975543|3685.0467975543|3685.0467975543|3683.9445757833|3683.9445757833|3683.9445757833|3683.9445757833|3683.9445757833|3678.3105502411|3678.3105502411|3678.3105502411|3678.3105502411|3678.3105502411|3678.3105502411|3678.3105502411|3678.3105502411|3678.3105502411|3485.2339447124|3351.4821607915|3290.0940711979|-3539.9683522662|-3539.9683522662|-3539.9683522662|-3539.9683522662|-3539.9683522662|-3539.9683522662||-3539.9683522662|-3539.9683522662|-3546.2096738905|3304.0365461439|3304.0365461439|3304.0365461439|3304.0365461439|3304.0365461439|3304.0365461439|3304.0365461439|3304.0365461439|3304.0365461439|3304.0365461439||3304.0365461439|3296.2072734933|-3524.8816143405|-3524.8816143405|-3524.8816143405|-3524.8816143405|-3524.8816143405|-3524.8816143405|-3533.4795714895|-3543.6995238772|-3554.4439154191|-3558.7104463911|-3558.7104463911|-3558.7104463911|-3579.0859961709|-3579.0859961709|-3579.0859961709|-3579.0859961709||-3579.0859961709|-3579.0859961709|-3597.2066624121|-3691.9518471246|-3788.9464968051|-3818.0516631168|-3850.3230408849|-3850.3230408849|3643.7143560905|3643.7143560905|3643.7143560905|3643.7143560905|3643.7143560905|3643.7143560905||3604.4603956561|3514.4559951734|3513.3955501927|3486.2464566266|3486.2464566266|3486.2464566266|3486.2464566266|3463.8293962517|3408.1993291686|3379.8881435207|3339.0979372452|3279.8865969391|3242.2073299323|3209.6192554804|3160.0803170557|3160.0803170557|3160.0803170557|3160.0803170557|3160.0803170557|3160.0803170557|3160.0803170557|3160.0803170557|3160.0803170557|3160.0803170557|3160.0803170557||3160.0803170557|3160.0803170557|3160.0803170557|3157.3053092444|3157.3053092444|3157.3053092444|3157.3053092444|3157.3053092444|3151.5058991604|3126.7850606919|3126.7850606919|3087.4278452132|3080.3642724591|3059.7936360657|3011.2946124268|3011.2946124268|2990.801656776|2990.801656776||2990.801656776|2990.801656776|2990.801656776|2990.801656776|2990.801656776|2990.801656776|2990.801656776|2990.801656776|2990.801656776|2990.801656776|2941.9709830924|2941.9709830924|2941.9709830924|2941.9709830924|2941.9709830924|2941.9709830924|2941.9709830924|2941.9709830924|2941.9709830924|2941.9709830924|2941.9709830924|2941.9709830924|2941.9709830924|2908.912203436|2900.2604838226|2900.2604838226|2900.2604838226|2900.2604838226|2874.1796096575|2874.1796096575|2873.7609183178|2873.7609183178|2873.7609183178|2873.7609183178|2873.7609183178|2815.2075281848|2815.2075281848|2815.2075281848|2815.2075281848|2815.2075281848|2804.1750313164|2804.1389236849|2796.4321374277|2776.0141911653|2776.0141911653|2776.0141911653|2776.0141911653|2776.0141911653|2776.0141911653|2776.0141911653||||2776.0141911653|2776.0141911653|2745.4602124059|2667.844680451|2667.0675067297|2667.0675067297|2664.1882799132|2664.1882799132|2634.3929381644|2634.3929381644|2629.2143757382|2622.6125220823|2622.6125220823|2622.6125220823|2622.6125220823|2571.4583578692|2533.5781941595|2533.5781941595|2533.5781941595|2533.5781941595|2533.5781941595|2510.5868823994|-2690.539725201|-2690.539725201|-2690.539725201|-2690.539725201|-2690.539725201|-2690.539725201|-2714.8774724456|-2719.503052402||-2719.503052402|-2745.8864844469|-2745.8864844469|-2777.8968943789|-2777.8968943789|2596.0840810137|2596.0840810137|2455.9267566819|2425.8630629799|2419.6256255332|2396.4729172592|2372.2476858435|2354.5529842706|2332.216027806|2332.216027806|2332.216027806|2298.229663958|
04835|44264|/equities/toray-industries,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-726.95716009018|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-754.97616482644|-758.27909237443|-759.78733133488|-759.78733133488|-759.78733133488|-759.78733133488|-759.78733133488|-759.78733133488|-759.78733133488||-759.78733133488|-759.78733133488||||-759.78733133488|-759.78733133488|-760.27364366443|-760.27364366443|-760.27364366443|-760.27364366443|-760.27364366443|-760.27364366443|-760.27364366443|-760.27364366443|-760.27364366443|-760.27364366443|-760.27364366443|-769.67071382636|-770.17187916931|-770.17187916931|-783.78539824151|743.98351476114|743.98351476114|743.98351476114|743.98351476114|743.98351476114|743.98351476114|743.98351476114|743.98351476114|743.98351476114||743.98351476114|743.98351476114|743.98351476114|739.59839585005|734.60376435053|734.03195021696|728.20772788863|728.06606688366|728.06606688366|728.06606688366|728.06606688366|728.06606688366|728.06606688366||718.37895303154|-757.73345646119|-757.73345646119|-757.73345646119|-758.41329978941|-758.41329978941|-758.41329978941|-758.41329978941|-767.4814455668|-770.71824504709|-772.98139627086|-778.09460448594|-778.09460448594|-778.09460448594|-778.09460448594|-778.09460448594|-778.09460448594|-778.09460448594||-778.09460448594|-778.09460448594|-780.44953748221|-803.97726929447|-826.29696181373|-831.68551109187|-832.06724471904|-837.24695756543|-839.26882614149|797.48952065415|797.48952065415|797.48952065415|797.48952065415|797.48952065415||797.48952065415|783.0494524738|782.77445912133|782.77445912133|782.77445912133|782.77445912133|782.77445912133|778.29942750678|766.55492623366|762.91312080509|762.91312080509|762.91312080509|762.91312080509|762.91312080509|762.91312080509|762.91312080509|762.91312080509|762.91312080509|762.91312080509|762.91312080509|762.91312080509|762.91312080509|762.91312080509|762.91312080509|762.91312080509||762.91312080509|762.91312080509|762.91312080509|762.91312080509|-801.37626443228|-809.31929933133|-809.31929933133|-809.31929933133|-809.31929933133|-809.31929933133|-809.31929933133|-809.31929933133|-809.31929933133|-809.31929933133|-809.31929933133|-809.31929933133|-809.31929933133|-809.31929933133||-810.72698298099|-814.67999533153|-822.22218787379|773.406800677|773.406800677|773.406800677|773.406800677|771.64046429609|771.64046429609|771.43942376215|756.77157042908|751.70177611695|747.98530747478|747.83555566608|747.83555566608|745.68628898921|745.68628898921|745.68628898921|745.68628898921|745.68628898921|745.68628898921|745.68628898921|737.75701624886|733.97715119521|733.97715119521|733.97715119521|733.97715119521|733.97715119521|733.97715119521|729.62465041656|-767.45295527518|-767.45295527518|-770.77550043597|-771.6517532531|-771.6517532531|-771.6517532531|-772.91090803723|-772.91090803723|-772.91090803723|-772.91090803723|-772.91090803723|-772.91090803723|-772.91090803723|-772.91090803723|-772.91090803723|-772.91090803723|-772.91090803723|-772.91090803723|-772.91090803723|-772.91090803723||||-772.91090803723|-772.91090803723|-772.91090803723|-772.91090803723|-772.91090803723|-775.31936800189|-775.31936800189|-775.31936800189|-775.31936800189|-775.31936800189|-775.31936800189|-775.31936800189|-775.31936800189|-775.31936800189|-775.31936800189|-775.31936800189|-775.31936800189|-775.31936800189|-775.71039668396|-776.83891802047|-776.83891802047|-776.83891802047|-776.83891802047|-776.83891802047|-776.83891802047|-776.83891802047|-776.83891802047|-776.83891802047|-776.83891802047|-776.83891802047||-776.83891802047|-781.49322393442|-788.67579691172|-794.44049385742|-794.44049385742|766.55302770394|766.55302770394|766.55302770394|766.55302770394|766.55302770394|766.55302770394|766.55302770394|766.55302770394|766.55302770394|766.55302770394|766.55302770394|766.55302770394|
04836|44211|/equities/toshiba-corp.|TOPIX500/EAFAGROWTH|||||||||||||||||||||||||||||||||||||||-4607.9004246319|-4607.9004246319|-4607.9004246319|-4607.9004246319|-4607.9004246319|-4607.9004246319|4593.6434435922|4593.6434435922|4593.6434435922|4593.6434435922|4593.6434435922|4593.6434435922|4593.6434435922|4593.6434435922|4593.6434435922|4593.6434435922|4593.6434435922|4593.6434435922||4593.6434435922|4593.6434435922|4593.6434435922|4593.6434435922|4593.6434435922|4593.6434435922|4592.8816039913|4592.7573377681|4591.996713294|4591.996713294|4591.5576707333|4591.5576707333|4590.1751897036||4589.1611022961|4589.1611022961|4589.1611022961|4589.1611022961|4589.1611022961|4589.1611022961|4589.1611022961|4589.1611022961|4589.1611022961|4589.1611022961|4589.1611022961|4589.1611022961|4589.1611022961|4588.8717312298|4588.8717312298|4588.4685902553|4587.3539891726|4586.6155435251||4585.572826139|-4608.7860536468|-4608.7860536468|-4608.7860536468|-4608.7860536468|-4608.7860536468|-4608.7860536468|-4608.7860536468|-4608.7860536468|-4608.7860536468|-4608.7860536468|-4608.7860536468|-4608.7860536468|-4608.7860536468||4593.6159831521|4593.6159831521|4593.2955368356|4592.9394853729|4591.0438726366|4589.9376362629|4587.8195958476|4587.521773164|4585.9686368489|4585.3540409432|4584.6711566036|4583.4123962262|4582.9026624736|4582.3362916373|4582.2069907081|4580.6744341201|4579.693815689|4578.2153507656|4576.8503897396|4575.6115441551|4574.012826839|4571.7364742655|4570.4294158506|4568.5326842784|4567.9252047538||4566.9446972269|4566.9446972269|4566.3829969188|4532.6484584719|4532.6484584719|4532.6484584719|4532.6484584719|4532.6484584719|4532.6484584719|4512.2205094133|4500.1338993481|4492.6487770534|4490.8319745038|4490.4244161153|4489.9318978987|4489.9318978987|4489.9318978987|4489.9318978987||4489.9318978987|4489.9318978987|4489.9318978987|4489.9318978987|4489.9318978987|4489.9318978987|4489.9318978987|4489.9318978987|4489.9318978987|4489.9318978987|4489.9318978987|4489.9318978987|4489.9318978987|4489.9318978987|4489.9318978987|4489.9318978987|4489.9318978987|4482.2576643319|4474.0640714799|4471.7934127554|4470.9222223265|4470.9222223265|4470.9222223265|4470.9222223265|4470.9222223265|4470.9222223265|4464.2469136962|4451.7122391311|4451.7122391311|4449.7358212567|4438.0380509342|4438.0380509342|4432.7397860678|4432.7397860678|4432.7397860678|4432.7397860678|4432.7397860678|4432.7397860678|4432.7397860678|4432.7397860678|4432.7397860678|4432.7397860678|4398.8775400754|4389.5861556393|4372.852623481|4372.852623481|4372.852623481|4372.852623481|4372.852623481|4355.5584705344||||4354.0094117049|4349.0964228097|4349.0964228097|4349.0964228097|4349.0964228097|4349.0964228097|4343.6071364552|4342.1478988801|4342.1478988801|4342.1478988801|4342.1478988801|4337.2198876446|4333.0220973829|4324.1912193143|4318.5457992381|4308.0508880423|4302.8323901206|4302.8323901206|4302.8323901206|4302.8323901206|4302.8323901206|4291.0359890229|4269.7066544699|4241.7851716332|4223.9485926433|4223.9485926433|4223.9485926433|4223.9485926433|-4265.3373844922|-4265.3373844922||-4265.3373844922|-4265.3373844922|-4265.3373844922|-4265.3373844922|-4265.3373844922|-4333.7637605469|-4360.3353939941|-4360.3353939941|-4360.3353939941|-4360.3353939941|-4360.3353939941|-4360.3353939941|-4360.3353939941|-4360.3353939941|-4360.3353939941|-4360.3353939941|-4441.2615488824|
04837|44324|/equities/tosoh-corp.|NIKKE225/TOPIX500/EAFAVALUE|1846.6363518498|1846.6363518498|1846.6363518498|1846.6363518498|1846.6363518498|1845.8935573076|1845.8935573076|1845.8935573076|1845.8935573076|1845.8935573076|1845.8935573076|1845.8935573076|1845.8935573076|1845.8935573076|1845.8935573076|1845.8935573076|1845.8935573076|1845.8935573076|1845.8935573076|1840.7983970084|1818.7789163365|1818.7789163365|1818.7789163365|1818.7789163365||1785.9487959295|-1876.4660589091||||-1876.4660589091|-1876.4660589091|-1876.4660589091|-1876.4660589091|-1876.4660589091|-1876.4660589091|-1876.4660589091|-1876.4660589091|-1876.4660589091|-1876.4660589091|-1876.4660589091|-1876.4660589091|-1920.1011765657|-1948.9179739618|-1964.0036715578|1857.8895848231|1857.8895848231|1857.8895848231|1857.8895848231|1857.8895848231|1857.8895848231|1834.0717609145|1830.4461643014|1830.4461643014|1830.4461643014|1830.4461643014||1830.4461643014|1830.4461643014|1830.4461643014|1830.4461643014|1822.8568492238|1820.6187213597|1802.9675403473|1802.9675403473|1802.9675403473|1802.9675403473|1802.9675403473|1802.9675403473|1791.7139337193||-1877.5432538926|-1877.5432538926|-1877.5432538926|-1877.5432538926|-1877.5432538926|-1877.5432538926|-1877.5432538926|-1877.5432538926|-1877.5432538926|-1877.5432538926|-1877.5432538926|-1904.0480598806|-1930.6089554229|-1934.811486909|-1934.811486909|-1934.811486909|-1934.811486909|-1934.811486909||-1934.811486909|-1934.811486909|-1943.1238743433|-1988.1098603814|-2020.1942720758|-2020.1942720758|-2034.8049002424|1949.1042422808|1949.1042422808|1949.1042422808|1949.1042422808|1949.1042422808|1949.1042422808|1949.1042422808||1949.1042422808|1897.1436025343|1876.1005897819|1876.1005897819|1876.1005897819|1876.1005897819|1876.1005897819|1876.1005897819|1854.9389997307|1854.9389997307|1813.4044441452|1802.1160490502|1801.5456100558|1794.6062333954|1782.1374455066|1782.1374455066|1782.1374455066|1782.1374455066|1782.1374455066|1782.1374455066|1782.1374455066|1782.1374455066|1782.1374455066|1782.1374455066|1782.1374455066||1782.1374455066|1782.1374455066|1782.1374455066|1782.1374455066|1782.1374455066|1782.1374455066|1782.1374455066|1782.1374455066|1772.0693838962|1752.5694566478|1752.5694566478|1752.5694566478|1742.1605073864|1734.2616748738|1720.8045368812|1720.8045368812|1710.2550409791|-1779.0697504411||-1779.0697504411|-1779.0697504411|-1779.0697504411|-1779.0697504411|-1779.0697504411|-1779.0697504411|-1779.0697504411|-1779.0697504411|-1779.0697504411|-1779.0697504411|-1779.0697504411|-1779.0697504411|-1779.0697504411|-1779.0697504411|-1779.0697504411|-1779.0697504411|-1795.1052782678|1692.5568885215|1692.5568885215|1692.5568885215|1669.7020983572|1659.8634426191|1639.3482695768|-1686.0382270612|-1686.0382270612|-1686.0382270612|-1686.0382270612|-1686.0382270612|-1686.0382270612|-1686.0382270612|-1686.0382270612|-1686.0382270612|-1693.8758078457|-1712.2508976064|-1735.1121084515|-1742.0690093906|-1754.6877882117|-1758.8732102185|-1758.8732102185|-1758.8732102185|-1758.8732102185|-1758.8732102185|-1758.8732102185|-1761.2480113539|-1771.8866792821|-1824.9851992024|-1837.4296231513|-1837.4296231513|-1837.4296231513|-1837.4296231513||||-1837.4296231513|-1837.4296231513|-1837.4296231513|-1837.4296231513|-1837.4296231513|-1842.5514266101|-1842.5514266101|-1842.5514266101|-1842.5514266101|-1842.5514266101|-1842.5514266101|-1842.5514266101|-1842.5514266101|-1842.5514266101|-1842.5514266101|-1842.5514266101|-1842.5514266101|-1842.5514266101|-1842.62911872|-1842.62911872|-1842.62911872|-1842.62911872|-1842.62911872|-1842.62911872|-1842.62911872|-1842.62911872|-1842.62911872|-1842.62911872|-1842.62911872|-1842.62911872||-1842.62911872|-1843.023603358|-1843.023603358|-1862.5291399481|-1862.5291399481|1796.5755748086|1796.5755748086|1796.5755748086|1796.5755748086|1796.5755748086|1796.5755748086|1788.1950831207|1781.5550725815|1781.5550725815|1781.5550725815|1781.5550725815|1748.338969535|
04838|44270|/equities/toto-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4013.264909895|-4016.9054554388|-4017.2282838209|-4035.7416550659|-4035.7416550659|-4035.7416550659|-4035.7416550659|3809.972557968|3809.972557968|3797.7130345284|3797.7130345284|3754.5778204054|3754.5778204054|3751.0864671171|3740.4616501113|3740.4616501113|3740.4616501113|3740.4616501113|3740.4616501113|3740.4616501113|3740.4616501113|3740.401833457|3705.2242593967|3688.5825104407||3651.2583449341|3584.7314943713||||-3790.1140155902|-3790.1140155902|-3790.1140155902|-3790.1140155902|-3809.9901676139|-3809.9901676139|-3809.9901676139|-3809.9901676139|-3809.9901676139|-3809.9901676139|-3809.9901676139|-3809.9901676139|-3828.8788562931|-3828.8788562931|-3828.8788562931|-3828.8788562931|-3911.6987292146|3717.1082779755|3717.1082779755|3717.1082779755|3717.1082779755|3717.1082779755|3717.1082779755|3717.1082779755|3717.1082779755|3717.1082779755||3717.1082779755|3717.1082779755|3717.1082779755|3717.1082779755|3717.1082779755|3702.170824532|3702.170824532|3702.170824532|3702.170824532|3672.6898050356|3641.1553389284|3612.5059321427|3571.1732579363||-3804.4743355666|-3804.4743355666|-3804.4743355666|-3804.4743355666|-3804.4743355666|-3804.4743355666|-3804.4743355666|-3804.4743355666|-3804.4743355666|-3858.4714839629|-3891.5238710699|-3933.0999603153|-3933.0999603153|-3933.0999603153|-3941.1130711182|-3941.1130711182|-3941.1130711182|-3941.1130711182||-3941.1130711182|-3941.1130711182|-3941.1130711182|-4017.5145234647|-4022.6900184701|-4022.6900184701|-4022.6900184701|-4038.2925902608|-4038.2925902608|-4038.2925902608|-4038.2925902608|3881.6068586002|3881.6068586002|3881.6068586002||3881.6068586002|3881.6068586002|3881.6068586002|3881.6068586002|3881.6068586002|3881.6068586002|3881.6068586002|3881.6068586002|3853.6742873335|3832.6936525928|-4059.2688453096|-4059.2688453096|-4059.2688453096|-4059.2688453096|-4059.2688453096|-4059.2688453096|-4059.2688453096|-4059.2688453096|-4059.2688453096|-4059.2688453096|-4059.2688453096|-4059.2688453096|-4134.7431614551|-4259.2913602425|-4259.2913602425||-4259.2913602425|-4259.2913602425|-4271.1683459783|-4271.1683459783|-4356.3537177537|-4443.3930197263|4206.9238412533|4206.9238412533|4206.9238412533|4205.8257299423|4205.8257299423|-4386.8173602464|-4386.8173602464|-4386.8173602464|-4386.8173602464|-4389.5126001226|-4389.5126001226|-4389.5126001226||-4389.5126001226|-4389.5126001226|-4393.2312758884|-4393.2312758884|-4393.2312758884|-4401.0903065426|-4460.6003406029|4268.9551477986|4268.9551477986|4268.9551477986|4268.9551477986|4268.9551477986|4268.9551477986|4268.9551477986|4268.9551477986|4268.9551477986|4268.9551477986|4268.9551477986|4268.9551477986|4268.9551477986|4268.9551477986|4268.9551477986|4268.9551477986|4268.9551477986|4268.9551477986|4268.9551477986|4268.9551477986|4268.9551477986|4268.9551477986|4268.9551477986|-4469.5642691378|-4469.5642691378|-4469.5642691378|-4485.6269657086|-4557.749340381|-4557.749340381|-4573.3326004234|-4650.6473338037|-4737.9774404778|4510.6419458917|4510.6419458917|4510.6419458917|4510.6419458917|4510.6419458917|4510.6419458917|4510.6419458917|4510.6419458917|4510.6419458917|4510.6419458917|4510.6419458917||||4510.6419458917|4510.6419458917|4461.1698608541|4461.1698608541|4461.1698608541|4461.1698608541|4461.1698608541|4461.1698608541|4461.1698608541|4461.1698608541|4461.1698608541|4421.0220676157|4416.4134084619|4356.2926760687|4325.0474178542|4320.1368657457|4320.1368657457|4320.1368657457|4320.1368657457|4320.1368657457|4300.9854063841|-4525.4484922893|-4525.4484922893|-4525.4484922893|-4525.4484922893|-4525.4484922893|-4525.4484922893|-4525.4484922893|-4525.4484922893|-4525.4484922893||-4525.4484922893|-4525.4484922893|-4525.4484922893|-4568.0536941844|-4568.0536941844|-4629.5041046493|-4717.5045607214|-4718.9562478043|-4718.9562478043|-4722.8628542319|-4722.8628542319|-4722.8628542319|-4722.8628542319|-4722.8628542319|-4722.8628542319|-4722.8628542319|-4732.3476158132|
04839|44136|/equities/toyo-seikan-group-holdings,-ltd.|NIKKE225/TOPIX500|-2572.9805419246|2381.6049534171|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2303.4889090914|2270.1543434348|2261.1437149276||2227.4930165862|2183.3802673904||||-2298.3365049753|-2298.3365049753|-2298.3365049753|-2298.3365049753|-2298.3365049753|-2298.3365049753|-2298.3365049753|-2298.3365049753|-2298.3365049753|-2298.3365049753|-2306.123894417|-2342.8598826856|-2375.1498696506|-2397.1942835193|-2397.1942835193|-2406.6603150215|-2418.6338340487|-2418.6338340487|-2418.6338340487|-2427.1496351833|-2427.1496351833|-2427.1496351833|-2469.3607057593|-2508.0396730658|-2524.8496367398|-2538.0164025908||-2538.0164025908|-2538.0164025908|-2538.0164025908|-2543.3334918453|-2543.3334918453|-2543.3334918453|-2543.3334918453|-2543.3334918453|-2543.3334918453|-2543.3334918453|-2557.7316576059|-2591.9436721465|-2591.9436721465||-2591.9436721465|-2591.9436721465|-2591.9436721465|-2591.9436721465|-2591.9436721465|-2591.9436721465|-2591.9436721465|-2591.9436721465|-2603.6318579405|-2612.8678308532|-2612.8678308532|-2612.8678308532|-2612.8678308532|-2612.8678308532|-2645.5521255413|-2645.5521255413|-2645.5521255413|-2645.5521255413||-2645.5521255413|-2645.5521255413|-2645.5521255413|-2645.5521255413|-2645.5521255413|-2645.5521255413|-2654.7245839348|-2710.8328710386|-2769.1198567096|2620.0030380893|2620.0030380893|2620.0030380893|2620.0030380893|2606.5311534326||2582.1457260362|2516.1896955958|2494.5996107248|2494.5996107248|2494.5996107248|2494.5996107248|2494.5996107248|2494.5996107248|2494.5996107248|2494.5996107248|2491.6384563609|2474.2927292898|2442.7974769887|2409.6916410986|2366.6296012206|2301.3384458007|2278.3662964496|2278.3662964496|2278.3662964496|2278.3662964496|2278.3662964496|2278.3662964496|2278.3662964496|2278.3662964496|2266.2125516107||2216.8750573452|2204.0307614794|2204.0307614794|2204.0307614794|2204.0307614794|2204.0307614794|2204.0307614794|2204.0307614794|2187.2841794216|2146.1322762984|2146.1322762984|2146.1322762984|2120.4525292205|2086.3361435783|2070.7623817537|-2175.4915860378|-2175.4915860378|-2175.4915860378||-2175.4915860378|-2175.4915860378|-2175.4915860378|-2175.4915860378|-2175.4915860378|-2175.4915860378|-2175.4915860378|-2175.4915860378|-2175.4915860378|-2175.4915860378|-2175.4915860378|-2175.4915860378|-2175.4915860378|-2175.4915860378|-2175.4915860378|-2175.4915860378|-2175.4915860378|-2175.4915860378|-2175.4915860378|2077.1797814897|2077.1797814897|2077.1797814897|2077.1797814897|2077.1797814897|2077.1797814897|2077.1797814897|2077.1797814897|2077.1797814897|2077.1797814897|2077.1797814897|2077.1797814897|2077.1797814897|2077.1797814897|2077.1797814897|2077.1797814897|2077.1797814897|2077.1797814897|2077.1797814897|2077.1797814897|2077.1797814897|2077.1797814897|2077.1797814897|2054.3108683219|2049.2342981354|2008.0936645949|1909.2151828832|1900.5434356583|1900.5434356583|1879.022760072|1879.022760072||||1870.4231605827|1870.4231605827|1832.5812895363|1822.0381200773|1822.0381200773|1822.0381200773|1816.2645778636|1790.2384198485|1789.487133165|1785.5968146278|1776.9222757841|1776.9222757841|1776.9222757841|1776.9222757841|1776.9222757841|-1868.5702363469|-1868.5702363469|-1868.5702363469|-1868.5702363469|-1868.5702363469|-1868.5702363469|-1868.5702363469|-1868.5702363469|-1868.5702363469|-1874.5770315279|-1874.5770315279|-1874.5770315279|-1874.5770315279|-1874.5770315279|-1877.2382118201||-1877.2382118201|-1877.2382118201|-1877.2382118201|-1877.2382118201|-1877.2382118201|1785.3293681233|1785.3293681233|1776.8659645814|1756.6844050905|1734.0382278783|1724.9869198648|1711.5965776276|1705.4406418084|1692.1242491462|1692.1242491462|1681.1380546068|1673.3148897213|
04840|946109|/equities/toyo-suisan-kaisha-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7679.634810592|7659.5676673976|7659.5676673976|7656.1576140711|7656.1576140711|7649.6822395939|7649.6822395939|7567.9802662155|7237.8114069061||-7645.6379877831|-7645.6379877831||||-7645.6379877831|-7679.153319759|-7683.9466578861|-7683.9466578861|-7683.9466578861|-7683.9466578861|-7683.9466578861|-7683.9466578861|-7683.9466578861|-7683.9466578861|-7909.9407309845|-8025.8230344272|7590.7396578651|7590.7396578651|7590.7396578651|7590.7396578651|7590.7396578651|7520.2662865168|7480.4487424382|7480.4487424382|7480.4487424382|7480.4487424382|7480.4487424382|7480.4487424382|7480.4487424382|7480.4487424382||7480.4487424382|7480.4487424382|7480.4487424382|7480.4487424382|7480.4487424382|7480.4487424382|7480.4487424382|7480.4487424382|7480.4487424382|7480.4487424382|7480.4487424382|7480.4487424382|7399.3319360424||7351.5910400472|7015.601155608|6169.2235062311|6090.3129706556|6090.3129706556|6040.6255229507|6023.7505810563|5805.4450900626|5785.1612111807|-6035.6795040266|-6035.6795040266|-6035.6795040266|-6035.6795040266|-6035.6795040266|-6035.6795040266|-6035.6795040266|-6035.6795040266|-6035.6795040266||-6035.6795040266|-6035.6795040266|-6035.6795040266|-6035.6795040266|-6047.3825001304|-6047.3825001304|-6047.3825001304|-6047.3825001304|-6047.3825001304|-6047.3825001304|-6047.3825001304|-6117.3626566587|-6117.3626566587|-6117.3626566587||-6117.3626566587|-6117.3626566587|-6164.0140629541|-6182.2378477268|-6203.7087196964|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233|-6220.4944058233||-6234.6615696133|-6234.6615696133|-6234.6615696133|-6234.6615696133|-6273.0064421907|-6273.0064421907|-6273.0064421907|-6273.0064421907|-6273.0064421907|-6273.0064421907|-6273.0064421907|-6273.0064421907|-6273.0064421907|-6273.0064421907|-6273.0064421907|-6273.0064421907|-6273.0064421907|-6273.0064421907||-6273.0064421907|-6341.6738246563|-6380.3042496181|-6387.1713884646|-6410.8015427384|-6461.9461585982|-6529.4401762203|-6579.1557513558|6277.8687169032|6277.8687169032|6277.8687169032|6277.8687169032|6277.8687169032|6226.2074305942|6226.2074305942|6226.2074305942|6204.935099499|6204.935099499|6130.2902462951|6130.2902462951|6095.3844256448|6095.3844256448|6095.3844256448|6053.3160284943|6015.5178094381|5993.0151035483|5993.0151035483|5993.0151035483|5993.0151035483|5900.4612261648|5851.7346957387|-6197.1419452379|-6197.1419452379|-6197.1419452379|-6197.1419452379|-6197.1419452379|-6197.1419452379|-6197.1419452379|-6197.1419452379|-6197.1419452379|-6197.1419452379|-6199.6021613754|-6251.6559140952|-6251.6559140952|-6251.6559140952|5907.8513624368|5907.8513624368|5907.8513624368|5907.8513624368|5907.8513624368||||5907.8513624368|5886.5015138187|5767.7794597986|5634.1993997762|5610.7771108624|5576.9745676249|5528.3050751388|5493.6723057098|5492.9867019338|5492.9867019338|5492.9867019338|5446.6518910376|5444.0576567084|5440.9870678557|5440.9870678557|5440.9870678557|5440.9870678557|5440.9870678557|5440.9870678557|5440.9870678557|5440.9870678557|5440.9870678557|5440.9870678557|5440.9870678557|5440.9870678557|5440.9870678557|5440.9870678557|5440.9870678557|5440.9870678557|5440.9870678557||5440.9870678557|5440.9870678557|5440.9870678557|5440.9870678557|5440.9870678557|5440.9870678557|5440.9870678557|5440.9870678557|5358.3189642841|5333.9123015853|5333.9123015853|5326.5692239837|5265.0769155374|5224.2075694451|5224.2075694451|5224.2075694451|5224.2075694451|
04841|946170|/equities/toyo-tire---rubber-co-ltd|TOPIX500|-2601.7682699837|-2601.7682699837|-2601.7682699837|-2601.7682699837|-2601.7682699837|-2601.7682699837|-2601.7682699837|-2601.7682699837|-2601.7682699837|-2601.7682699837|-2601.7682699837|-2601.7682699837|-2601.7682699837|-2608.5319204166|-2608.5319204166|-2608.5319204166|2368.3811995372|-2479.1028722964|-2479.1028722964|-2479.1028722964|-2479.1028722964|-2479.1028722964|-2479.1028722964|-2479.1028722964||-2479.1028722964|-2479.1028722964||||-2479.1028722964|-2479.1028722964|-2513.4130210443|-2513.4130210443|-2513.4130210443|-2513.4130210443|-2513.4130210443|-2515.2678615148|-2515.2678615148|-2515.2678615148|-2561.3531794609|-2578.3341580058|-2578.3341580058|-2578.3341580058|-2578.3341580058|-2578.3341580058|-2590.0368810263|-2590.0368810263|-2590.0368810263|-2590.0368810263|-2590.0368810263|-2590.0368810263|-2590.0368810263|-2590.0368810263|-2590.0368810263|-2590.0368810263||-2590.0368810263|-2590.0368810263|-2662.8465344737|2419.4598292542|2419.4598292542|2419.4598292542|2182.0386991713|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261||-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261|-2331.3054383261||-2331.3054383261|-2331.3054383261|-2331.3054383261|-2417.200487029|2287.3910403046|2287.3910403046|2287.3910403046|2287.3910403046|2287.3910403046|2287.3910403046|2287.3910403046|2287.3910403046|2287.3910403046|2287.3910403046||2249.8789336717|2222.4488151908|2214.4709057676|2169.3010064084|2125.9177848983|2122.3151665411|2122.3151665411|2121.3224072678|2116.4597620591|2116.4597620591|2093.0108467323|2074.8176074803|2066.7563055313|2066.7563055313|2033.5070061458|2011.0117359825|2011.0117359825|1989.9297066472|1968.4496740525|1961.2774156139|1946.058239571|1923.0091550789|1916.0884630603|1916.0884630603|1839.5705145115||-1958.194961792|-1958.194961792|-1958.194961792|-1958.194961792|-1958.194961792|-1967.6922416839|1876.7253558124|1868.4537151112|1868.4537151112|1868.4537151112|1868.4537151112|1868.4537151112|1868.4537151112|1849.0041279013|-1917.0634847308|-1917.0634847308|-1917.0634847308|-1917.0634847308||-1917.0634847308|-1924.8760941453|-1943.9734379392|1848.472775918|1848.472775918|1848.472775918|1848.472775918|1848.472775918|1848.472775918|1848.472775918|1848.472775918|1848.472775918|1848.472775918|1848.472775918|1848.472775918|1848.472775918|1848.472775918|1848.472775918|1848.472775918|1848.472775918|1848.472775918|1848.472775918|1848.472775918|1827.8308621311|1814.0898468123|1806.7326430896|1806.7326430896|1806.7326430896|1683.0711643081|1683.0711643081|1681.1408310185|1681.1408310185|1681.1408310185|1681.1408310185|1681.1408310185|1672.3787011317|1644.698556813|1637.5846380407|1637.5846380407|1621.9953882589|1621.9953882589|1621.9953882589|1610.2170980655|1596.9233169622|1596.9233169622|1596.9233169622|1560.6760177808|1560.6760177808|1560.6760177808|1554.2790342973||||1554.2790342973|1549.7544825526|1544.2827583917|1530.1389004002|1530.1389004002|1530.1389004002|1513.4321115558|1507.3690128397|1504.1469294318|1504.1469294318|1498.7188104798|1487.0764560886|1471.9211790409|1471.9211790409|1471.9211790409|1471.9211790409|1471.9211790409|1471.9211790409|1471.9211790409|1471.9211790409|1471.9211790409|1471.9211790409|1471.9211790409|-1543.3750401317|-1543.3750401317|-1543.3750401317|-1543.3750401317|-1543.3750401317|-1543.3750401317|-1543.3750401317||-1543.3750401317|-1551.4753581873|-1551.4753581873|-1599.861509097|-1600.0683434411|-1650.0759371568|1563.0729170904|1563.0729170904|1549.747685656|1539.2196507289|1536.8968326794|1536.8968326794|1536.8968326794|1536.8968326794|1536.8968326794|1529.1595529332|1529.1595529332|
04842|44234|/equities/toyobo-co.,-ltd.|NIKKE225/TOPIX500|1066.3645390051|1066.3645390051|1066.3645390051|1066.3645390051|1066.2944432219|1066.2944432219|1066.2944432219|1066.2944432219|1066.2944432219|1066.2944432219|1066.2944432219|1066.2944432219|1066.2944432219|1066.2944432219|1063.5493813577|1060.1239799145|1060.1239799145|1060.1239799145|1056.4710887939|1047.0789875488|1040.7950463566|1040.7950463566|1039.7161066131|1039.7161066131||1032.3512295701|1017.4521352717||||1017.4521352717|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1012.0741549846|1010.1935055384||988.4927839316|-1050.0804996541|-1050.0804996541|-1050.0804996541|-1050.0804996541|-1050.0804996541|-1050.0804996541|-1050.0804996541|-1050.0804996541|-1050.0804996541|-1050.0804996541|-1050.0804996541|-1050.0804996541||-1050.0804996541|-1050.0804996541|-1050.0804996541|-1050.0804996541|-1050.0804996541|-1050.0804996541|-1050.0804996541|-1050.0804996541|-1056.9227773934|-1058.8676264116|-1058.8676264116|-1065.0577865729|-1065.0577865729|-1065.0577865729|-1068.9636220354|-1068.9636220354|-1068.9636220354|-1068.9636220354||-1068.9636220354|-1068.9636220354|-1068.9636220354|-1087.5540217711|-1120.8042073924|1074.3274281183|1074.3274281183|1074.3274281183|1074.3274281183|1074.3274281183|1074.3274281183|1074.3274281183|1074.3274281183|1074.3274281183||1074.3274281183|1055.8360312425|1055.773232811|1055.773232811|1055.773232811|1055.773232811|1055.773232811|1054.5535920122|1047.2262133469|1028.1957926076|1021.7175473418|-1059.2390981315|-1059.2390981315|-1059.2390981315|-1059.2390981315|-1059.2390981315|-1059.2390981315|-1059.2390981315|-1059.2390981315|-1059.2390981315|-1059.2390981315|-1061.62121133|-1069.2874593966|-1069.2874593966|-1069.2874593966||-1069.2874593966|-1069.2874593966|-1069.2874593966|-1097.1416208736|1045.6689173678|1045.6689173678|1045.6689173678|1045.6689173678|-1089.9839678215|-1089.9839678215|-1089.9839678215|-1089.9839678215|-1089.9839678215|-1089.9839678215|-1089.9839678215|-1089.9839678215|-1089.9839678215|-1089.9839678215||-1103.5099642461|-1117.0388491624|1052.0276417526|1052.0276417526|1052.0276417526|1039.7416210598|1039.7416210598|1039.7416210598|1033.0184678442|1017.4649642713|995.22835095223|995.22835095223|989.08705661359|-1026.7498436731|-1026.7498436731|-1026.7498436731|-1026.7498436731|-1026.7498436731|-1026.7498436731|-1026.7498436731|-1026.7498436731|-1026.7498436731|-1026.7498436731|-1026.7498436731|-1026.7498436731|-1026.7498436731|-1026.7498436731|-1026.7498436731|-1026.7498436731|-1026.7498436731|-1026.7498436731|-1026.7498436731|-1040.7220485256|-1050.5244983618|-1060.5796276072|-1060.5796276072|-1068.1995862302|-1069.7342071007|-1069.7342071007|-1069.7342071007|-1069.7342071007|-1069.7342071007|-1069.7342071007|-1069.7342071007|-1075.7046745563|-1080.8895936827|1021.4993656856|1021.4993656856|1021.4993656856|1021.4993656856||||1009.1104063173|1002.7893403526|-1044.9563232475|-1044.9563232475|-1044.9563232475|-1054.3966953673|-1054.3966953673|-1055.2243152682|-1055.2243152682|-1058.1936836314|-1062.7152040349|-1063.4536406514|-1063.4536406514|-1063.4536406514|-1068.0755231272|-1068.0755231272|-1068.0755231272|-1068.0755231272|-1068.0755231272|-1069.3926791769|-1069.3926791769|-1069.3926791769|-1069.3926791769|-1069.3926791769|-1069.8489242288|-1069.8489242288|-1069.8489242288|-1069.8489242288|-1069.8489242288|-1069.8489242288||-1069.8489242288|-1075.2887953441|-1075.2887953441|-1080.3256732644|-1080.3256732644|1038.182889898|1038.182889898|1038.182889898|1030.5920998866|1028.7639820538|1028.7639820538|1028.7639820538|1028.7639820538|1028.7639820538|1028.7639820538|1027.682202282|1015.2876574513|
04843|946251|/equities/toyoda-gosei-co-ltd|TOPIX500|2773.5061429702|2773.5061429702|2773.5061429702|2773.5061429702|2773.5061429702|2773.5061429702|2726.6179366335|2716.7903794699|2716.7903794699|2716.7903794699|2684.7327838285|2684.7327838285|2684.7327838285|2684.7327838285|2671.7864264761|2652.9087186769|2652.9087186769|2652.9087186769|2652.9087186769|2652.9087186769|2652.9087186769|2652.9087186769|-2794.9783745469|-2794.9783745469||-2794.9783745469|-2794.9783745469||||-2794.9783745469|-2794.9783745469|-2794.9783745469|-2794.9783745469|-2794.9783745469|-2794.9783745469|-2829.3257499571|-2829.3257499571|-2829.3257499571|-2829.3257499571|-2829.7786110635|-2854.8651234039|-2941.6001371154|-2980.740910019|-2980.740910019|-3007.1565666878|-3113.9489940848|-3113.9489940848|-3113.9489940848|-3120.1377712053|-3180.2657669202|-3180.2657669202|-3188.0198427072|-3188.0198427072|-3188.0198427072|-3188.0198427072||-3188.0198427072|-3199.577603008|-3315.6328432197|3054.068266443|3054.068266443|3054.068266443|3054.068266443|3054.068266443|3054.068266443|3054.068266443|3054.068266443|3054.068266443|3030.4647404923||2963.0163783247|2909.0126675262|-3159.3228814054|-3159.3228814054|-3159.3228814054|-3159.3228814054|-3159.3228814054|-3159.3228814054|-3172.4202239572|-3172.4202239572|-3209.2697873401|-3209.2697873401|-3209.2697873401|-3209.2697873401|-3209.2697873401|-3209.2697873401|-3209.2697873401|-3209.2697873401||-3209.2697873401|-3209.2697873401|-3244.7997637112|-3395.4441819014|-3463.6046465571|-3511.8384961745|3292.5175754337|3292.5175754337|3292.5175754337|3292.5175754337|3292.5175754337|3292.5175754337|3292.5175754337|3189.1861949264||3148.7068832515|3103.5647325992|3103.5647325992|3103.5647325992|3103.5647325992|3103.5647325992|3103.5647325992|3103.5647325992|3086.0719251102|3021.1910279003|2952.7122532225|2903.0136146917|2885.761729913|2885.761729913|2885.761729913|2885.761729913|2885.761729913|2885.761729913|2885.761729913|2885.761729913|2885.761729913|2885.761729913|2885.761729913|2885.761729913|2885.761729913||2885.761729913|2885.761729913|2885.761729913|2850.3590609861|2850.3590609861|2850.3590609861|2850.3590609861|2822.8989566512|2804.2766185014|2670.0793225139|2670.0793225139|2670.0793225139|2670.0793225139|-2824.5210474654|-2824.5210474654|-2824.5210474654|-2824.5210474654|-2824.5210474654||-2824.5210474654|2659.8055388692|2659.8055388692|2659.8055388692|2659.8055388692|2659.8055388692|2659.8055388692|2659.8055388692|2659.8055388692|2626.895043188|2569.6611590977|2557.6790656641|2500.1711840713|2431.7562860112|2431.7562860112|2431.7562860112|2431.7562860112|2431.7562860112|2431.7562860112|2431.7562860112|2431.7562860112|2431.7562860112|2431.0347622346|2351.7330691496|2266.3422990551|-2389.9334562913|-2389.9334562913|-2389.9334562913|-2389.9334562913|-2389.9334562913|-2389.9334562913|-2398.2038403237|2258.8623033364|2258.8623033364|2258.8623033364|2258.8623033364|2258.8623033364|2258.8623033364|2258.8623033364|2258.8623033364|2258.8623033364|2258.8623033364|2242.0692259294|2228.743584366|2227.5908448963|2227.5908448963|2196.5157092724|2196.5157092724|2196.5157092724|2196.5157092724||||2196.5157092724|2196.5157092724|2196.5157092724|2173.9246228615|2173.9246228615|2173.9246228615|2173.9246228615|2173.9246228615|2173.9246228615|2173.9246228615|2173.9246228615|2173.9246228615|2173.9246228615|2173.9246228615|2173.9246228615|2173.9246228615|2173.9246228615|2173.9246228615|2173.9246228615|2173.9246228615|2173.9246228615|2155.6940254016|2133.0489171129|2100.4492803863|2100.4492803863|-2241.7953942733|-2241.7953942733|-2241.7953942733|-2241.7953942733|-2241.7953942733||-2241.7953942733|-2241.7953942733|-2241.7953942733|-2286.5004867572|-2286.5004867572|2222.0226519105|2222.0226519105|2222.0226519105|2195.341086297|2195.341086297|2195.341086297|2184.3223287618|2184.3223287618|2144.0803652909|2137.7559614343|2105.2288460381|2074.587606709|
04844|946115|/equities/toyota-boshoku-corp|TOPIX500|-2482.7037784326|-2482.7037784326|-2482.7037784326|-2482.7037784326|-2482.7037784326|2328.9758026231|2322.4196808765|2322.4196808765|2322.4196808765|2322.4196808765|2314.2866430574|2314.2866430574|2310.427944537|2310.427944537|2310.427944537|2310.427944537|2310.427944537|2310.427944537|2310.427944537|2310.427944537|2310.427944537|2310.427944537|2269.0310494855|2246.5622772061||2220.7080857846|-2355.6175092118||||-2355.6175092118|-2355.6175092118|-2372.0750102354|-2384.8889002615|-2391.4876669572|-2394.7640743969|-2398.3252924812|-2398.3252924812|-2398.3252924812|-2398.3252924812|-2411.574435162|-2411.574435162|-2470.02715018|-2516.5023890889|-2564.8915434321|-2590.0739371468|-2664.675496772|-2664.675496772|-2664.675496772|-2701.4727741911|-2725.9663878903|-2725.9663878903|-2747.4904309892|2560.8203739918|2560.8203739918|2560.8203739918||2560.8203739918|2560.8203739918|2560.8203739918|2560.8203739918|2560.8203739918|2560.8203739918|2560.8203739918|2560.8203739918|2560.8203739918|2560.8203739918|2560.8203739918|2560.8203739918|2560.8203739918||2537.6337488798|2496.5930543108|-2694.6352806598|-2694.6352806598|-2694.6352806598|-2694.6352806598|-2694.6352806598|-2694.6352806598|-2722.8806169719|-2722.8806169719|-2722.8806169719|-2722.8806169719|-2722.8806169719|-2722.8806169719|-2722.8806169719|-2722.8806169719|-2722.8806169719|-2722.8806169719||-2722.8806169719|-2722.8806169719|-2756.7840188576|-2867.3711320641|-2930.2457022934|-2956.2730025482|2755.5539268638|2755.5539268638|2755.5539268638|2755.5539268638|2755.5539268638|2755.5539268638|2755.5539268638|2711.6154742931||2683.517193659|2676.3407432894|2676.3407432894|2676.3407432894|2676.3407432894|2676.3407432894|2676.3407432894|2676.3407432894|2639.5174925438|2616.7972139375|2591.7746821528|2586.1385357254|2562.1121165988|2562.1121165988|2562.1121165988|2562.1121165988|2562.1121165988|2562.1121165988|2562.1121165988|2562.1121165988|2562.1121165988|2562.1121165988|2562.1121165988|2562.1121165988|2548.2912406654||2504.472552353|2504.472552353|2504.472552353|2468.9855508499|2468.9855508499|2468.9855508499|2468.9855508499|2468.9855508499|2468.9855508499|2468.9855508499|2468.9855508499|2468.9855508499|2468.9855508499|-2596.2991506115|-2596.2991506115|-2596.2991506115|-2596.2991506115|-2596.2991506115||-2596.2991506115|-2625.0546117906|-2647.6995686562|-2682.0550762847|2496.4175908304|2496.4175908304|2496.4175908304|2484.408434256|2471.6482602844|2451.081400316|2436.8826581191|2436.8826581191|2436.8826581191|2436.8826581191|2436.8826581191|2436.8826581191|2436.8826581191|2436.8826581191|2436.8826581191|2436.8826581191|2436.8826581191|2436.8826581191|2408.3140645767|2320.1822939741|2265.0584041673|2265.0584041673|2265.0584041673|2265.0584041673|2247.6029681077|2247.6029681077|2188.575696638|2188.575696638|2188.575696638|2188.575696638|2188.575696638|2179.9729962644|2179.9144402938|2152.5716003264|2135.2462225849|2131.1249661542|2131.1249661542|2115.4166290602|2072.2406989558|2034.2118877287|2026.266676579|2026.266676579|2026.266676579|2026.266676579|2026.266676579|2026.266676579||||2026.266676579|2026.266676579|2026.266676579|2026.266676579|2026.266676579|2026.266676579|2021.8177515215|2021.8177515215|2021.8177515215|2021.8177515215|2021.8177515215|2021.8177515215|2021.8177515215|2021.8177515215|2021.8177515215|2021.8177515215|2021.8177515215|2021.8177515215|2021.8177515215|2021.8177515215|2021.8177515215|2021.8177515215|2003.0197239128|1995.0984245837|1995.0984245837|1967.553805093|-2093.965037735|-2093.965037735|-2093.965037735|-2093.965037735||-2093.965037735|-2093.965037735|-2093.965037735|-2132.2389308166|-2139.0988120185|-2212.6653466872|2093.4193250776|2093.4193250776|2054.8386729353|2054.8386729353|2050.7651921503|2041.7594964818|2041.7594964818|2027.0105516465|2018.2895018294|1999.7216071968|1999.7216071968|
04845|946195|/equities/toyota-industries-corp|TOPIX500/EAFAVALUE|12274.156137724|12239.617930804|12189.853256449|11962.783970506|11962.783970506|11962.783970506|11962.783970506|11962.783970506|11962.783970506|11962.783970506|11962.783970506|11962.783970506|11962.783970506|11962.783970506|11534.759967229|11490.747549503|11490.747549503|11490.747549503|11490.747549503|11473.886166114|11366.540184571|-12249.278094169|-12249.278094169|-12249.278094169||-12249.278094169|-12249.278094169||||-12249.278094169|-12249.278094169|-12375.096412554|-12375.096412554|-12434.273791727|-12550.581990808|-12565.091100898|-12607.912057457|-12607.912057457|-12607.912057457|-12607.912057457|-12634.902286063|-12658.18059147|-12658.18059147|-12658.18059147|-12658.18059147|11832.135402006|11832.135402006|11832.135402006|11832.135402006|11832.135402006|11791.741237044|11791.741237044|11465.297823511|11465.297823511|11457.275359457||11141.097886772|11141.097886772|11141.097886772|11095.072547012|11095.072547012|11095.072547012|10972.580607791|10716.200675324|10700.387403328|10700.387403328|10700.387403328|10700.387403328|10674.597114809||10602.503211884|10602.503211884|-11655.002492289|-11655.002492289|-11815.558324766|-11837.842583073|-11885.206892683|-11885.206892683|-11907.19643934|-11907.19643934|-11907.19643934|-11907.19643934|-11907.19643934|-11907.19643934|-11907.19643934|-11907.19643934|-11907.19643934|-11907.19643934||-11907.19643934|-11907.19643934|-11907.19643934|-12453.829377045|-12783.724854511|11753.916443105|11753.916443105|11753.916443105|11753.916443105|11753.916443105|11753.916443105|11753.916443105|11753.916443105|11575.184936783||11296.316596426|10707.018440473|10448.909378304|10244.343753671|10171.764408328|10171.764408328|10171.764408328|10097.793787031|9975.887391396|9975.887391396|9849.9837124296|9849.9837124296|9849.9837124296|9849.9837124296|9849.9837124296|9849.9837124296|9849.9837124296|9849.9837124296|9849.9837124296|9849.9837124296|9849.9837124296|9849.9837124296|9849.9837124296|9849.9837124296|9849.9837124296||9849.9837124296|9849.9837124296|9849.9837124296|9849.9837124296|9849.9837124296|9849.9837124296|9849.9837124296|9819.7041249218|9816.387449274|9816.387449274|9816.387449274|9816.387449274|9816.387449274|-10389.725979415|-10389.725979415|-10389.725979415|-10389.725979415|-10389.725979415||-10389.725979415|9845.4499097881|9845.4499097881|9845.4499097881|9845.4499097881|9845.4499097881|9845.4499097881|9845.4499097881|9845.4499097881|9845.4499097881|9845.4499097881|9845.4499097881|9845.4499097881|9845.4499097881|9845.4499097881|9845.4499097881|9845.4499097881|9484.9998997645|9445.0677774871|9445.0677774871|9329.4086416523|9253.992150188|9253.992150188|8953.6023890978|8805.5035651544|8805.5035651544|8805.5035651544|8805.5035651544|8795.0595168382|8694.1216853758|8349.2463170842|8265.8292412046|8144.8102680052|8133.6780755613|8117.9756395125|7989.7944513223|7989.7944513223|7989.7944513223|7989.7944513223|7854.7716125803|7843.6351250892|7789.0390278769|7710.0433643077|7587.8259603418|7543.4271115331|7543.4271115331|7505.9145989486|7505.9145989486|7505.9145989486|7505.9145989486||||7505.9145989486|7467.6828877206|7360.2032085785|7295.781342865|7267.3843739074|7267.3843739074|7136.5381932304|7120.6644360869|7120.6644360869|7015.1827067633|6992.425229737|6870.4724774855|6791.0805305395|6757.2885244447|6757.2885244447|6757.2885244447|6757.2885244447|6757.2885244447|6757.2885244447|6757.2885244447|6757.2885244447|6757.2885244447|6657.5428049386|-7271.4364815657|-7271.4364815657|-7271.4364815657|-7409.3738684064|-7547.0820760071|-7663.4245288968|-7813.3018875269||-7813.3018875269|-8392.5576528076|-8401.1751697862|-8593.5279664292|-8621.1421849213|8262.6022408379|8262.6022408379|8223.4469342643|8074.3854825159|8012.0949805733|7977.3277561925|7905.3641735472|7825.9601928303|7682.7335475892|7625.2594973213|-7981.6173061471|-7981.6173061471|
04846|985692|/equities/toyota-motor-corporation|NIKKE225/TOPIX500/EAFAVALUE|3092.027888333|3092.027888333|3036.8087648144|2840.8708497938|2834.7872428914|2834.7872428914|2834.7872428914|2834.7872428914|2834.7872428914|2834.7872428914|2834.7872428914|2834.7872428914|2834.7872428914|2834.7872428914|2806.6524921016|2787.6138801128|2741.8487556809|2717.3041729788|2695.1157477542|2684.5174975047|2680.1027750052|2677.3641944503|2540.4879938336|-2714.0798183438||-2714.0798183438|-2714.0798183438||||-2714.0798183438|-2714.0798183438|-2714.0798183438|-2714.0798183438|-2726.700393017|-2726.700393017|-2743.8615477967|-2775.8436869639|-2775.8436869639|-2775.8436869639|-2781.9520826715|-2781.9520826715|-2838.5300918572|-2885.5069847149|-2885.5069847149|-2885.5069847149|2709.0410947879|2709.0410947879|2709.0410947879|2709.0410947879|2709.0410947879|2709.0410947879|2709.0410947879|2709.0410947879|2709.0410947879|2709.0410947879||2709.0410947879|2709.0410947879|2709.0410947879|2709.0410947879|2709.0410947879|2704.9623275422|2671.1803639357|2647.3347583121|2647.3347583121|2647.3347583121|2647.3347583121|2647.3347583121|2646.9275092357||2590.7527880397|2519.9753200441|2506.999366738|2506.999366738|2506.999366738|2506.999366738|2506.999366738|2506.999366738|2506.999366738|2506.999366738|2506.999366738|2506.999366738|2506.999366738|2506.999366738|2506.999366738|2506.999366738|-2729.9932738268|-2729.9932738268||-2729.9932738268|-2729.9932738268|-2729.9932738268|-2831.9925264742|-2882.7129956471|-2882.7129956471|2686.7989826341|2686.7989826341|2686.7989826341|2686.7989826341|2686.7989826341|2686.7989826341|2686.7989826341|2686.7989826341||2668.2488695935|2587.1098551039|2550.2331723377|2523.7138352959|2523.7138352959|2523.7138352959|2523.7138352959|2504.765372551|2461.8226361678|2445.6084846309|2386.7872051454|2377.2635612727|2342.9317347475|2332.2821930501|2332.2821930501|2332.2821930501|2332.2821930501|2332.2821930501|2332.2821930501|2332.2821930501|2332.2821930501|2332.2821930501|2332.2821930501|2332.2821930501|2332.2821930501||2332.2821930501|2332.2821930501|2332.2821930501|2332.2821930501|2332.2821930501|2332.2821930501|2332.2821930501|2300.7024367223|2254.2527074693|2221.4971916922|2221.4971916922|2221.4971916922|2221.4971916922|-2325.7424110584|-2325.7424110584|-2325.7424110584|-2325.7424110584|-2325.7424110584||-2325.7424110584|-2325.7424110584|-2332.824901176|-2353.7221124178|2220.6932614296|2220.6932614296|2220.6932614296|2215.8814015885|2211.8126684316|2186.8474093685|2184.4993745149|2184.4993745149|2184.4993745149|2184.4993745149|2184.4993745149|2184.4993745149|2184.4993745149|2184.4993745149|2184.4993745149|2184.4993745149|2184.4993745149|2184.4993745149|2148.1659716832|2019.2121907591|1956.2357675101|1931.4293793006|1931.4293793006|1931.4293793006|1927.80478926|1927.80478926|-2014.4579520998|-2014.4579520998|-2014.4579520998|-2014.4579520998|-2014.4579520998|-2014.4579520998|-2014.4579520998|-2014.4579520998|-2014.4579520998|1880.9515587992|1880.9515587992|1867.6128431102|1842.0420479002|1839.7741332102|1839.7741332102|1838.2289207273|1838.2289207273|1838.2289207273|1810.087689697|1807.0870229039||||1807.0870229039|1807.0870229039|-1864.7993512978|-1864.7993512978|-1864.7993512978|-1868.3326125531|-1868.5989043865|-1868.5989043865|-1877.5543382073|-1881.0337739966|-1881.0337739966|-1881.0337739966|-1881.0337739966|1808.8050502802|1808.8050502802|1808.8050502802|1808.8050502802|1808.8050502802|1808.8050502802|1808.8050502802|1808.8050502802|1805.8389447558|1793.9599386175|-1858.4677155963|-1858.4677155963|-1858.4677155963|-1858.4677155963|-1858.4677155963|-1858.798649652|-1858.798649652||-1858.798649652|-1871.9119131506|-1871.9119131506|-1883.5486582106|-1883.5486582106|1863.1709078043|1863.1709078043|1863.1709078043|1847.9954531159|1847.0246411976|1847.0246411976|1847.0246411976|1847.0246411976|1847.0246411976|1847.0246411976|1847.0246411976|1847.0246411976|
04847|44227|/equities/toyota-tsusho-corp.|NIKKE225/TOPIX500/EAFAVALUE|9092.6511350919|9092.6511350919|9092.6511350919|9092.6511350919|9092.6511350919|9092.6511350919|9092.6511350919|9092.6511350919|9092.6511350919|9092.6511350919|9092.6511350919|9092.6511350919|9092.6511350919|9092.6511350919|9023.2234834354|9015.1927593727|8987.6515547811|8987.6515547811|8941.2858701001|8941.2858701001|8831.4843001112|8747.3158890125|8368.0176544583|8299.6862827314||8236.9847585905|7958.8828459882||||7958.8828459882|7958.8828459882|7958.8828459882|7958.8828459882|7958.8828459882|7958.8828459882|7958.8828459882|7958.8828459882|-8593.1371803258|-8593.1371803258|-8593.1371803258|-8593.1371803258|-8654.3707810224|-8654.3707810224|-8654.3707810224|-8654.3707810224|-8654.3707810224|-8654.3707810224|-8654.3707810224|-8654.3707810224|-8654.3707810224|-8654.3707810224|-8737.7453122472|8276.5478182871|8276.5478182871|8276.5478182871||8276.5478182871|8276.5478182871|8276.5478182871|8276.5478182871|8276.5478182871|8276.5478182871|8276.5478182871|8276.5478182871|8276.5478182871|8276.5478182871|8276.5478182871|8276.5478182871|8276.5478182871||7962.6642425412|-8468.8034042702|-8468.8034042702|-8492.1704491891|-8516.3832706038|-8516.3832706038|-8521.084284696|-8521.084284696|-8550.3158718845|-8610.1287465383|-8674.2077782645|-8674.2077782645|-8674.2077782645|-8674.2077782645|-8674.2077782645|-8674.2077782645|-8674.2077782645|-8674.2077782645||-8674.2077782645|-8674.2077782645|-8699.6197536272|-9090.5219484747|-9269.195862953|8728.017280926|8728.017280926|8728.017280926|8728.017280926|8728.017280926|8728.017280926|8728.017280926|8728.017280926|8696.2126925012||8696.2126925012|8625.6856443165|8625.6856443165|8625.6856443165|8625.6856443165|8625.6856443165|8625.6856443165|8621.1507159072|8511.056351008|8413.1737233423|8271.804137047|8182.5601522744|8139.5668358604|8060.4631509561|8018.9590566178|7962.1284649603|7962.1284649603|7948.4159128076|7948.4159128076|7948.4159128076|7948.4159128076|7948.4159128076|7948.4159128076|7948.4159128076|7948.4159128076||7948.4159128076|7942.0912518094|7942.0912518094|7942.0912518094|7942.0912518094|7942.0912518094|7942.0912518094|7942.0912518094|7672.0458353438|7190.9208989627|7190.9208989627|7190.9208989627|7115.0566653861|7115.0566653861|6996.2851837623|6936.4279819581|6857.5866466201|6846.9338199013||6846.9338199013|6846.9338199013|6846.9338199013|6846.9338199013|6846.9338199013|6846.9338199013|6846.9338199013|6846.9338199013|6846.9338199013|6846.9338199013|6846.9338199013|6846.9338199013|6846.9338199013|6846.9338199013|6846.9338199013|6846.9338199013|6846.9338199013|6846.9338199013|6846.9338199013|6846.9338199013|6846.9338199013|6782.8709110015|6759.9676788905|6531.4640876561|6413.182346679|6413.182346679|6413.182346679|6413.182346679|6291.6470518656|6191.8300576285|6082.4072509754|6082.4072509754|6082.4072509754|6082.4072509754|6082.4072509754|5931.1633150059|5931.1633150059|5931.1633150059|5931.1633150059|5861.2925722288|5855.8806358098|5760.9784842331|5663.7084831729|5663.7084831729|5663.7084831729|5598.9622540095|5598.9622540095|5598.9622540095|5537.1802822328|5523.6107138323||||5523.6107138323|5523.6107138323|5523.6107138323|5523.6107138323|5523.6107138323|5523.6107138323|5449.6672974125|5449.6672974125|5449.6672974125|5449.6672974125|5420.7414415694|5375.2682684105|5341.272608779|5341.272608779|5341.272608779|5341.272608779|5341.272608779|5341.272608779|5341.272608779|5341.272608779|5341.272608779|5280.8584541989|5248.7316157766|-5593.6860644946|-5593.6860644946|-5593.6860644946|-5593.6860644946|-5593.6860644946|-5642.9845161051|-5649.9827956724||-5651.0806524998|-5651.0806524998|-5651.0806524998|-5729.7909290121|-5729.7909290121|5448.8730054495|5448.8730054495|5448.8730054495|5448.8730054495|5448.8730054495|5437.6366727217|5327.8847811379|5327.8847811379|5327.6967566388|5327.6967566388|5327.6967566388|5327.6967566388|
04848|44200|/equities/trend-micro-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|7974.4351071308|7864.8357985756|7864.8357985756|7864.8357985756|7864.8357985756|7864.8357985756|7864.8357985756|7852.7619984173|7771.2911093526|7762.2887673402|7762.2887673402|7762.2887673402|7762.2887673402|7762.2887673402|7762.2887673402|7762.2887673402|7762.2887673402|7762.2887673402|7762.2887673402|7762.2887673402|7749.2652970446|7561.1836633829|-8033.8764466043|-8033.8764466043||-8033.8764466043|-8033.8764466043||||-8189.0849406714|-8190.6499340793|-8353.4581028584|-8353.4581028584|-8353.4581028584|-8353.4581028584|-8353.4581028584|-8353.4581028584|-8353.4581028584|-8353.4581028584|7811.7085659709|7811.7085659709|7811.7085659709|7811.7085659709|7811.7085659709|7811.7085659709|7811.7085659709|7811.7085659709|7745.3428510788|7624.269834532|7236.7442605911|7097.6047339901|7048.7830377668|6947.5922641853|6937.4967715352|6937.4967715352||6937.4967715352|6937.4967715352|6937.4967715352|6937.4967715352|6937.4967715352|6891.1075239281|6743.3416932534|6654.9907702815|6595.6008558684|5667.2231731871|5565.2479702079|-5855.5085933408|-5855.5085933408||-5855.5085933408|-5855.5085933408|-5855.5085933408|-5855.5085933408|-5855.5085933408|-5855.5085933408|-5855.5085933408|-5855.5085933408|-5855.5085933408|-5855.5085933408|-5855.5085933408|-5855.5085933408|-5855.5085933408|-5855.5085933408|-5855.5085933408|-5855.5085933408|-5855.5085933408|-5855.5085933408||-5855.5085933408|-5855.5085933408|-5855.5085933408|-5991.4539926009|-6010.4581517159|-6010.4581517159|-6010.4581517159|-6032.3423907954|-6093.3174084985|-6093.3174084985|-6093.3174084985|-6189.9637872206|-6220.4042080229|-6312.7268978032||-6414.0085158064|-6414.0085158064|-6416.5650175627|-6418.2839620452|-6418.2839620452|-6418.2839620452|-6418.2839620452|-6418.2839620452|-6418.2839620452|-6418.2839620452|-6418.2839620452|-6418.2839620452|-6418.2839620452|-6418.2839620452|-6418.2839620452|-6418.2839620452|-6418.2839620452|-6418.2839620452|-6418.2839620452|-6418.2839620452|-6418.2839620452|-6543.6488467169|-6735.9987185744|-6762.968063888|-6762.968063888||-6762.968063888|-6832.7052490291|-6832.7052490291|-6832.7052490291|-6832.7052490291|-6916.1026880517|-6916.1026880517|-6916.1026880517|-6916.1026880517|-6916.1026880517|-6916.1026880517|-6916.1026880517|-6916.1026880517|-6926.5156642614|-6926.5156642614|-7003.9062936237|-7061.6181040264|-7099.4090044738||-7125.0790178688|-7125.0790178688|-7226.6433531876|-7297.7830633575|-7297.7830633575|-7297.7830633575|-7334.1395863404|-7334.1395863404|-7334.1395863404|-7334.1395863404|-7334.1395863404|-7334.1395863404|-7334.1395863404|-7334.1395863404|-7372.7106514893|-7581.9562794325|6945.925195195|6945.925195195|6945.925195195|6945.925195195|6945.3057724389|6891.6730804877|6760.4145338752|6608.3507576339|6608.3507576339|6608.3507576339|6608.3507576339|6608.3507576339|6520.1119529265|6495.7910588073|6370.545620897|6292.2729121077|-6713.7002985414|-6713.7002985414|-6713.7002985414|-6713.7002985414|-6713.7002985414|-6713.7002985414|-6713.7002985414|-6713.7002985414|-6713.7002985414|-6713.7002985414|-6713.7002985414|-6743.2102451128|-6743.2102451128|-6843.4082778538|6407.6909768809|6407.6909768809|6407.6909768809|6407.6909768809||||6407.6909768809|6407.6909768809|6407.6909768809|6407.6909768809|6407.6909768809|6407.6909768809|6407.6909768809|6365.7677520899|6363.5404346789|6363.5404346789|6303.3782607543|6299.7879762399|6299.7879762399|6271.7258052939|6271.7258052939|6271.7258052939|6271.7258052939|6271.7258052939|6271.7258052939|6271.7258052939|6271.7258052939|6224.1397836599|6201.9626958764|6201.9626958764|6166.6206121931|6166.6206121931|6145.7017812703|6145.7017812703|6145.7017812703|6145.7017812703||6145.7017812703|6145.7017812703|6145.7017812703|6145.7017812703|6145.7017812703|6145.7017812703|6145.7017812703|6145.7017812703|6082.1969418434|6082.1969418434|6082.1969418434|6082.1969418434|6082.1969418434|6082.1969418434|6082.1969418434|6082.1969418434|6082.1969418434|
04849|946254|/equities/ts-tech-co-ltd|TOPIX500|1852.8358570026|1852.8358570026|1852.8358570026|1852.8358570026|1852.8358570026|1821.4238975341|1821.4238975341|1797.2765528157|1792.7580898959|1792.7580898959|1777.8700998843|1769.0671389793|1769.0671389793|1769.0671389793|1769.0671389793|1754.132868265|1754.132868265|1754.132868265|1754.132868265|1754.132868265|1754.132868265|1754.132868265|1730.09207585|1702.1300842778||-1757.3688443068|-1757.3688443068||||-1757.3688443068|-1757.3688443068|-1757.3688443068|-1757.3688443068|-1757.3688443068|-1757.3688443068|-1762.0487158964|-1768.9807488291|-1768.9807488291|-1768.9807488291|-1781.6452764768|-1793.8003071964|-1830.6670079961|1737.1324954029|1737.1324954029|1737.1324954029|1737.1324954029|1737.1324954029|1737.1324954029|1737.1324954029|1737.1324954029|1730.0366877955|1730.0366877955|1730.0366877955|1722.7352086617|1698.3224184056||1698.3224184056|1698.3224184056|1698.3224184056|1698.3224184056|1698.3224184056|1698.3224184056|1698.3224184056|1698.3224184056|1698.3224184056|1698.3224184056|1698.3224184056|1698.3224184056|1648.6637982285||1629.2931091427|1606.5478990475|-1719.801904432|-1719.801904432|-1719.801904432|-1719.801904432|-1719.801904432|-1719.801904432|-1719.801904432|-1719.801904432|-1719.801904432|-1719.801904432|-1719.801904432|-1719.801904432|-1719.801904432|-1719.801904432|-1719.801904432|-1719.801904432||-1719.801904432|-1719.801904432|-1719.801904432|-1775.7798938133|-1807.9399166065|-1807.9399166065|-1807.9399166065|-1807.9399166065|-1807.9399166065|-1807.9399166065|-1807.9399166065|-1807.9399166065|-1807.9399166065|-1807.9399166065||-1807.9399166065|-1807.9399166065|-1807.9399166065|-1807.9399166065|-1807.9399166065|-1807.9399166065|-1807.9399166065|-1807.9399166065|-1807.9399166065|-1807.9399166065|-1807.9399166065|-1814.7052813874|-1814.7052813874|-1814.7052813874|-1814.7052813874|-1814.7052813874|-1817.4780904305|-1825.7534338116|-1833.7097857498|-1833.7097857498|-1833.7097857498|-1842.2250441356|-1842.2250441356|-1856.6389379284|-1886.5289866202||1747.4773846087|1747.4773846087|1747.4773846087|1747.4773846087|1747.4773846087|1747.4773846087|1747.4773846087|1747.4773846087|-1857.04519148|-1857.04519148|-1857.04519148|-1857.04519148|-1857.04519148|-1857.04519148|-1857.04519148|-1857.04519148|-1857.04519148|-1857.04519148||-1857.04519148|-1900.1057683111|-1921.3853349488|-1921.3853349488|-1921.3853349488|-1921.3853349488|-1921.3853349488|-1921.3853349488|-1921.3853349488|-1921.3853349488|-1921.3853349488|-1921.3853349488|-1921.3853349488|-1921.3853349488|1810.6671505506|1810.6671505506|1810.6671505506|1810.6671505506|1810.6671505506|1810.6671505506|1810.6671505506|1810.6671505506|1785.9912783895|-1872.0886783558|-1872.0886783558|-1872.0886783558|-1872.0886783558|-1872.0886783558|-1872.0886783558|-1872.0886783558|-1872.0886783558|-1872.0886783558|-1874.0985315065|1782.7138212511|1782.7138212511|1782.7138212511|1782.7138212511|1782.7138212511|1782.7138212511|1782.7138212511|1782.7138212511|1782.7138212511|1782.7138212511|1782.7138212511|1782.7138212511|1782.7138212511|1772.3063391647|1772.3063391647|1772.3063391647|1765.0676806101||||1765.0676806101|1765.0676806101|1728.5752006778|1668.9724451976|1643.8027168862|1633.1141298736|-1704.7377376814|-1704.7377376814|-1704.7377376814|-1704.7377376814|-1704.7377376814|-1704.7377376814|-1704.7377376814|-1704.7377376814|-1704.7377376814|-1704.7377376814|-1704.7377376814|-1704.7377376814|-1704.7377376814|-1704.7377376814|-1704.7377376814|-1704.7377376814|-1704.7377376814|-1704.7377376814|-1704.7377376814|-1704.7377376814|-1704.7377376814|-1704.7377376814|-1704.7377376814|-1704.7377376814||-1704.7377376814|-1726.0419307571|-1729.4910341745|-1761.834610092|-1761.834610092|1688.4950478848|1688.4950478848|1688.4950478848|1670.7567411748|1670.7567411748|1670.7567411748|1670.7567411748|1669.1186013053|1658.5111129017|1658.5111129017|1658.5111129017|1652.6797940889|
04850|946150|/equities/tsumura---co|TOPIX500|2781.4973661186|2781.4973661186|2781.4973661186|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|2662.8652433911|-2720.0102260589|-2720.0102260589||-2720.0102260589|-2720.0102260589||||-2720.0102260589|-2720.0102260589|-2720.0102260589|-2720.0102260589|-2720.0102260589|-2720.0102260589|-2720.0102260589|-2720.0102260589|-2720.0102260589|-2720.0102260589|-2720.4558067321|-2753.200896369|-2765.3343292989|-2787.0423818505|-2787.0423818505|-2792.6859798339|-2825.9010887044|2690.767270796|2690.767270796|2690.767270796|2690.767270796|2690.767270796|2690.767270796|2690.767270796|2690.767270796|2690.767270796||2690.767270796|2690.767270796|2690.767270796|2690.767270796|2690.767270796|2690.767270796|2690.767270796|2690.767270796|2690.767270796|2690.767270796|2690.767270796|2598.86251138|2598.86251138||2598.86251138|-2729.2736611224|-2729.2736611224|-2729.2736611224|-2729.2736611224|-2729.2736611224|-2729.2736611224|-2729.2736611224|-2729.2736611224|-2729.2736611224|-2729.2736611224|-2729.2736611224|-2730.0540679138|-2747.2545199042|-2803.477244338|2713.2465768108|2713.2465768108|2713.2465768108||2713.2465768108|2713.2465768108|2713.2465768108|2713.2465768108|2713.2465768108|2713.2465768108|2713.2465768108|2713.2465768108|2713.2465768108|2704.0982148803|2704.0982148803|2704.0982148803|2704.0982148803|2704.0982148803||2704.0982148803|2704.0982148803|2704.0982148803|2704.0982148803|2704.0982148803|2704.0982148803|2704.0982148803|2704.0982148803|2691.9980165337|2677.7477961486|2661.1086623873|2650.8664645439|2650.8664645439|2650.8664645439|2650.8664645439|2615.8794050488|2579.5326722765|-2684.1539440993|-2684.1539440993|-2684.1539440993|-2684.1539440993|-2691.5824926854|-2691.5824926854|-2691.5824926854|-2691.5824926854||-2691.5824926854|-2691.5824926854|-2691.5824926854|-2691.5824926854|-2691.5824926854|-2696.1466497068|-2696.1466497068|-2696.1466497068|-2696.1466497068|-2696.1466497068|-2712.6907218965|-2725.2674687739|-2738.0749653043|-2742.6286964488|-2742.6286964488|-2742.6286964488|-2742.6286964488|-2742.6286964488||-2742.6286964488|-2742.6286964488|-2742.6286964488|-2742.6286964488|-2742.6286964488|-2742.6286964488|-2742.6286964488|-2747.170773832|-2766.3841931466|-2785.0910822311|-2785.0910822311|-2785.0910822311|-2785.0910822311|-2785.0910822311|-2804.2400913679|-2822.8778792976|-2838.8643103307|-2845.5436781452|-2850.0763090503|-2867.9736767225|-2870.4151963584|-2871.9613292871|-2889.0211029333|2757.6681773895|2757.6681773895|2757.6681773895|2757.6681773895|2757.6681773895|2757.6681773895|2757.6681773895|2757.6681773895|2757.6681773895|2757.6681773895|2757.6681773895|2757.6681773895|2757.6681773895|2757.6681773895|2757.575752655|2748.2508362833|2694.9366752857|2694.9366752857|2694.9366752857|2678.596305873|-2803.9174823062|-2803.9174823062|-2803.9174823062|-2803.9174823062|-2803.9174823062|2695.647241882|2681.0017035418||||2681.0017035418|2681.0017035418|2663.5574483798|2655.2461568996|2655.2461568996|2655.2461568996|2652.4401743329|2640.1557492588|2610.1174991764|2587.6905184826|2587.6905184826|2587.6905184826|2587.6905184826|2583.4651147472|2583.4651147472|2583.4651147472|2583.4651147472|2583.4651147472|2583.4651147472|2583.4651147472|2583.4651147472|2571.5432575265|2571.5432575265|2571.5432575265|2571.5432575265|2571.5432575265|2571.5432575265|2571.5432575265|2571.5432575265|2571.5432575265||2571.5432575265|2571.5432575265|2571.5432575265|2571.5432575265|2571.5432575265|2571.5432575265|2571.5432575265|2571.5432575265|-2637.9084253445|-2637.9084253445|-2637.9084253445|-2637.9084253445|-2637.9084253445|-2637.9084253445|-2679.8426948273|-2681.6585498081|-2684.1761664534|
04851|946120|/equities/tsuruha-holdings-inc|TOPIX500/EAFAGROWTH|-11834.898477488|-11867.109419431|-11899.085703002|-11899.085703002|-11938.984114446|-12207.204571607|-12424.234039021|-12424.234039021|-12850.815598912|12262.606591303|12262.606591303|12262.606591303|12262.606591303|12262.606591303|12262.606591303|12262.606591303|12262.606591303|12262.606591303|12262.606591303|12262.606591303|12262.606591303|12262.606591303|12262.606591303|12262.606591303||12119.840657003|12100.07977641||||12100.07977641|12100.07977641|12070.644196012|12008.449624706|12008.449624706|11729.944027451|11724.382252723|11699.11104896|11699.11104896|11699.11104896|11699.11104896|11699.11104896|11699.11104896|11699.11104896|11504.198637626|11504.198637626|11504.198637626|11504.198637626|11504.198637626|11504.198637626|11504.198637626|11504.198637626|11504.198637626|11430.220708473|11311.911898304|10946.673751415||10946.673751415|10946.673751415|10946.673751415|10943.248612684|10933.054014093|10740.893348992|10528.299810262|10528.299810262|10528.299810262|10528.299810262|10528.299810262|10528.299810262|10528.299810262||10528.299810262|10487.555344736|10250.894827484|10171.901675028|10171.901675028|10171.901675028|10171.901675028|10171.901675028|10171.901675028|10171.901675028|10171.901675028|10171.901675028|10171.901675028|10171.901675028|10171.901675028|10171.901675028|10171.901675028|10107.668527809||10031.853919788|9793.7210827169|-10497.190922999|-10497.190922999|-10497.190922999|-10497.190922999|-10497.190922999|-10497.190922999|-10497.190922999|-10497.190922999|-10497.190922999|-10679.101025555|-10891.278917283|-10993.08768587||10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781|10451.391242781||10433.388294153|10433.388294153|10433.388294153|10433.388294153|10433.388294153|10433.388294153|10433.388294153|10433.388294153|10349.530316762|10349.530316762|10349.530316762|10349.530316762|10349.530316762|10349.530316762|10349.530316762|10349.530316762|10349.530316762|10271.694367332||10271.694367332|10271.694367332|10271.694367332|10271.694367332|10271.694367332|10271.694367332|10271.694367332|10271.694367332|10271.694367332|10271.694367332|10271.694367332|10271.694367332|10271.694367332|10271.694367332|10271.694367332|10271.694367332|10271.694367332|10229.660408146|10147.327664378|10147.327664378|10052.586293753|9824.2625486148|9630.5503182515|9630.5503182515|9630.5503182515|9630.5503182515|9630.5503182515|9630.5503182515|9630.5503182515|9630.5503182515|9630.5503182515|9630.5503182515|9630.5503182515|9630.5503182515|9630.5503182515|9630.5503182515|9630.5503182515|9630.5503182515|9630.5503182515|9630.5503182515|9466.1670202795|9263.5189114216|9112.2432349129|8991.936927681|8753.9779419006|8753.9779419006|8753.9779419006|8753.9779419006|8737.1977132229|8710.2196813588||||-9002.0737053095|-9002.0737053095|-9002.0737053095|-9002.0737053095|-9002.0737053095|-9002.0737053095|-9002.0737053095|-9002.0737053095|-9002.0737053095|-9002.0737053095|-9002.0737053095|-9002.0737053095|-9002.0737053095|-9002.0737053095|-9002.0737053095|-9002.0737053095|-9002.0737053095|-9002.0737053095|-9002.0737053095|-9002.0737053095|-9002.0737053095|-9002.0737053095|-9002.0737053095|-9002.0737053095|-9002.0737053095|-9002.0737053095|-9002.0737053095|-9002.0737053095|-9002.0737053095|-9009.9675374191||-9009.9675374191|-9032.6142437273|-9032.6142437273|-9124.5713819193|-9176.7459799103|-9294.1621999003|-9381.2913332226|-9405.3995549841|-9405.3995549841|-9405.3995549841|-9405.3995549841|-9405.3995549841|-9447.6661722046|-9769.29680019|-9769.29680019|-9769.29680019|-9769.29680019|
04852|946326|/equities/tv-asahi-holdings-corp|TOPIX500|1976.0262736571|1976.0262736571|1954.4180818412|1929.353424268|1929.1704714089|1891.5227460099|1690.2829975668|1690.2829975668|1690.2829975668|1690.2829975668|1690.2829975668|1690.2829975668|1675.9811084075|1672.3732790848|1672.3732790848|1672.3732790848|1672.3732790848|1651.4703100942|1628.4818643138|1628.4818643138|-1708.2030162272|-1708.2030162272|-1708.2030162272|-1708.2030162272||-1708.2030162272|-1708.2030162272||||-1708.2030162272|-1708.2030162272|-1708.2030162272|-1708.2030162272|-1726.5589069191|-1728.1210076879|-1736.2455640977|1610.5839775049|1610.5839775049|1610.5839775049|1610.5839775049|1610.5839775049|1610.5839775049|1610.5839775049|1610.5839775049|1610.5839775049|1610.5839775049|1610.5839775049|1610.5839775049|1610.5839775049|1610.5839775049|-1697.7781218008|-1697.7781218008|-1697.7781218008|-1697.7781218008|-1697.7781218008||-1697.7781218008|-1697.7781218008|-1700.0042823056|-1700.0042823056|-1700.0042823056|1581.8218919972|1581.8218919972|1581.8218919972|1581.8218919972|-1685.2465406475|-1685.2465406475|-1685.2465406475|-1685.2465406475||-1685.2465406475|-1685.2465406475|-1685.2465406475|-1685.2465406475|-1685.2465406475|-1685.2465406475|-1685.2465406475|-1685.2465406475|-1685.2465406475|-1685.2465406475|-1685.2465406475|-1685.2465406475|-1685.2465406475|-1685.2465406475|-1685.2465406475|-1685.2465406475|-1685.2465406475|-1685.2465406475||-1685.2465406475|-1685.2465406475|-1689.1072673861|-1749.4525193179|-1791.8255128674|1676.1409310077|1676.1409310077|1676.1409310077|1676.1409310077|1676.1409310077|1676.1409310077|1676.1409310077|1676.1409310077|1676.1409310077||1676.1409310077|1648.2677011197|1641.2070384194|1641.2070384194|1639.669515373|1639.669515373|1639.669515373|1639.669515373|1639.669515373|1639.669515373|1624.9105726367|-1733.2568076738|-1733.2568076738|-1733.2568076738|-1733.2568076738|-1733.2568076738|-1744.502231696|-1744.502231696|-1749.8175699951|-1749.8175699951|-1771.7972999946|-1786.1636666606|-1800.4596296229|-1814.0674129293|-1814.0674129293||-1814.0674129293|-1814.0674129293|-1815.9082365881|1716.2552937592|1716.2552937592|1716.2552937592|1716.2552937592|1716.2552937592|1703.6753620658|1703.6753620658|1703.6753620658|1703.6753620658|1703.6753620658|1703.6753620658|1703.6753620658|1703.6753620658|1660.9726245175|1623.7483191191||1623.7483191191|1623.7483191191|1623.7483191191|1623.7483191191|1623.7483191191|1623.7483191191|1623.7483191191|1623.7483191191|1616.0536879101|1571.0596532334|1529.0662813705|1523.1847570783|1522.0386189759|1516.4287964099|1516.4287964099|1516.4287964099|1516.4287964099|1516.4287964099|1516.4287964099|1516.4287964099|1516.4287964099|1516.4287964099|1516.4287964099|1516.4287964099|1516.4287964099|1509.3653293443|-1582.9026920959|-1582.9026920959|-1582.9026920959|-1582.9026920959|-1582.9026920959|-1599.9474356621|-1608.7267289426|-1608.7267289426|-1608.7267289426|-1608.7267289426|-1608.7267289426|-1608.7267289426|-1608.7267289426|-1608.7267289426|-1608.7267289426|-1608.7267289426|-1608.7267289426|-1608.7267289426|-1608.7267289426|1510.1670384875|1510.1670384875|1510.1670384875|1503.76794875|1503.76794875||||1493.4643875|1490.5715416667|1480.1350462964|-1563.3751686422|-1563.3751686422|-1563.3751686422|-1563.3751686422|-1563.3751686422|-1563.3751686422|-1563.3751686422|-1563.3751686422|-1563.3751686422|-1563.3751686422|-1563.3751686422|-1563.3751686422|-1563.3751686422|-1563.3751686422|-1563.3751686422|-1563.3751686422|-1563.3751686422|-1563.3751686422|-1563.3751686422|-1563.3751686422|-1563.3751686422|-1563.3751686422|-1563.3751686422|-1563.3751686422|-1563.3751686422|-1563.3751686422|-1591.7501873802||1454.7503107794|1454.7503107794|1454.7503107794|1454.7503107794|1454.7503107794|1454.7503107794|1454.7503107794|1442.2225675326|1427.1361861474|1394.1142254892|1394.1142254892|1394.1142254892|1394.1142254892|1394.1142254892|1394.1142254892|1394.1142254892|1386.404694988|
04853|44135|/equities/ube-industries,-ltd.|NIKKE225/TOPIX500|2450.8279086364|2450.8279086364|2450.8279086364|2450.8279086364|2364.0587873738|2336.1869511301|2336.1869511301|2336.1869511301|2334.6412976914|2334.6412976914|2306.7224142492|2306.7224142492|2306.7224142492|2306.7224142492|2306.7224142492|2306.7224142492|2306.7224142492|2306.7224142492|2306.7224142492|2306.7224142492|2306.7224142492|2306.7224142492|2266.6758200607|2266.6758200607||2242.4175778452|2191.4321948707||||2191.4321948707|2178.2218455193|2178.2218455193|-2279.5499645881|-2279.5499645881|-2279.5499645881|-2279.5499645881|-2279.5499645881|-2279.5499645881|-2297.055516209|-2314.6172402322|-2317.5747113691|-2332.1941237435|-2363.2434708261|-2363.6871898068|-2389.3468775631|-2401.321162638|-2401.321162638|-2401.321162638|-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405||-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405||-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405|-2404.2394660405|-2406.3573654821|-2406.3573654821|-2417.7304060912|-2435.5337845458|-2459.9542050509|-2485.8935611677|-2486.7019273675|-2486.7019273675|-2512.4720865171|-2512.4720865171|-2512.4720865171|-2512.4720865171||-2512.4720865171|-2549.6877611323|-2549.6877611323|-2627.4586234803|-2700.2040260892|-2714.0878067658|2569.3330559098|2569.3330559098|2569.3330559098|2569.3330559098|2569.3330559098|2569.3330559098|2569.3330559098|2554.5645065664||2535.5438961849|2471.9654402055|2448.11900321|2448.11900321|2448.11900321|2448.11900321|2448.11900321|2428.6600035667|2411.7055595185|2399.3117327984|-2523.6750171543|-2523.6750171543|-2523.6750171543|-2523.6750171543|-2523.6750171543|-2523.6750171543|-2523.6750171543|-2523.6750171543|-2523.6750171543|-2523.6750171543|-2523.6750171543|-2534.7500190603|-2544.6749785234|-2544.6749785234|-2544.6749785234||-2544.6749785234|-2544.6749785234|-2544.6749785234|-2544.6749785234|-2623.6944205815|2498.7909182695|2498.7909182695|2498.7909182695|2469.5732425217|2439.6614105206|2439.6614105206|-2547.625535623|-2547.625535623|-2547.625535623|-2547.625535623|-2547.625535623|-2547.625535623|-2547.625535623||-2547.625535623|2422.1023057583|2422.1023057583|2422.1023057583|2422.1023057583|2422.1023057583|2422.1023057583|2422.1023057583|2415.1970063981|2409.0522293312|2367.2157152237|2367.2157152237|2359.2952391374|2341.6016318582|2341.6016318582|2341.6016318582|2341.6016318582|2341.6016318582|2341.6016318582|2341.6016318582|2341.6016318582|2339.1129242868|2321.6810269854|2261.8678077615|2227.0753419573|2208.8892688414|2208.8442216757|2208.8442216757|2208.8442216757|2208.8442216757|2181.5024034162|2181.5024034162|2181.5024034162|2181.5024034162|2181.5024034162|2181.5024034162|2181.5024034162|2181.5024034162|2181.5024034162|2181.5024034162|2161.9471149069|2144.3301276744|2140.5248489807|2140.5248489807|2129.472054423|2097.9038331267|2097.9038331267|2097.9038331267|2097.9038331267|2097.9038331267||||2095.1467075639|2095.1467075639|2072.1630084043|2071.4108482912|2071.4108482912|2071.4108482912|2069.5105730685|2069.5105730685|2069.5105730685|2069.5105730685|2069.5105730685|2053.5673034094|2048.5031596837|2048.5031596837|2048.5031596837|2041.1146218708|2034.7231568202|2034.7231568202|2034.7231568202|2034.7231568202|2034.7231568202|2025.6923964669|1976.6301734799|1976.6301734799|1976.6301734799|-2058.6772078297|-2058.6772078297|-2058.6772078297|-2058.6772078297|-2058.6772078297||-2058.6772078297|-2058.6772078297|-2058.6772078297|-2080.9595158392|-2080.9595158392|2036.4773445279|2036.4773445279|2036.4773445279|2023.8609191702|2023.8609191702|2017.8454657447|2009.6616286052|1995.4573651169|1990.2947395294|1990.2947395294|1990.2947395294|1989.2794780924|
04854|946219|/equities/ulvac-inc|TOPIX500|7302.3217269846|7291.0796966495|7070.8663296106|7060.1848106784|7027.7053451983|7007.7281613314|6926.0157333202|6926.0157333202|6926.0157333202|6926.0157333202|6926.0157333202|6926.0157333202|6660.2952592446|6614.5311842526|6614.5311842526|6529.3124269474|6426.5520259909|6426.5520259909|6426.5520259909|6424.2800288788|6394.0333654209|6347.5057839209|6347.5057839209|6347.5057839209||6347.5057839209|6347.5057839209||||6347.5057839209|6347.5057839209|6347.5057839209|6347.5057839209|6347.5057839209|6347.5057839209|6347.5057839209|6347.5057839209|6274.5064265788|6216.0202797269|6216.0202797269|-6567.7791804193|-6567.7791804193|-6567.7791804193|-6567.7791804193|-6615.5879782436|-6646.0421980485|6199.4233449426|6199.4233449426|6199.4233449426|6199.4233449426|6199.4233449426|6199.4233449426|6199.4233449426|6199.4233449426|6199.4233449426||6199.4233449426|6199.4233449426|6199.4233449426|6199.4233449426|6199.4233449426|6199.4233449426|6023.8592721585|5921.0658579539|5663.239842171|5650.4887135233|5513.654126137|5234.6156957078|5202.9063285642||-5539.1669018324|-5539.1669018324|-5539.1669018324|5223.7306634969|5223.7306634969|5223.7306634969|5223.7306634969|5223.7306634969|5223.7306634969|5223.7306634969|5223.7306634969|5223.7306634969|5223.7306634969|5223.7306634969|5223.7306634969|5181.5340705521|-5642.6269021455|-5642.6269021455||-5642.6269021455|-5642.6269021455|-5642.6269021455|-5664.1220141842|-5664.1220141842|-5664.1220141842|-5664.1220141842|-5664.1220141842|-5664.1220141842|-5664.1220141842|-5664.1220141842|-5741.8022379824|-5804.9348617067|-5804.9348617067||-5859.0677305021|-5859.0677305021|-5888.0197005579|-5903.1303929117|-5903.1303929117|-5903.1303929117|-5903.1303929117|-5903.1303929117|-5903.1303929117|-5903.1303929117|-5903.1303929117|-5903.1303929117|-5903.1303929117|-5903.1303929117|-5903.1303929117|-5903.1303929117|-5903.1303929117|-5903.1303929117|-5903.1303929117|-5903.1303929117|-5940.0337699018|-5966.7041887798|-6058.3935430887|-6227.4928256541|-6258.6031396157||-6277.5828288636|-6277.5828288636|-6277.5828288636|5892.6983674621|5892.6983674621|5892.6983674621|5892.6983674621|5892.6983674621|5892.6983674621|5892.6983674621|5892.6983674621|5892.6983674621|5892.6983674621|5892.6983674621|5892.6983674621|5892.6983674621|5875.4981860689|5801.523041223||5801.523041223|5801.523041223|5801.523041223|5801.523041223|5801.523041223|5801.523041223|5801.523041223|5801.523041223|5801.523041223|5801.523041223|5753.0222731148|5753.0222731148|5668.0803034609|5631.454134654|5631.454134654|5631.454134654|5631.454134654|5631.454134654|5631.454134654|5631.454134654|5631.454134654|5631.454134654|5631.454134654|5598.7823718378|5549.0040901213|5549.0040901213|5549.0040901213|5549.0040901213|5549.0040901213|5549.0040901213|5549.0040901213|5549.0040901213|5549.0040901213|5549.0040901213|5549.0040901213|5362.2267668014|-5619.0312799992|-5619.0312799992|-5619.0312799992|-5619.0312799992|-5619.0312799992|-5619.0312799992|-5619.0312799992|-5619.0312799992|-5619.0312799992|-5688.7036582858|-5688.7036582858|-5688.7036582858|-5688.7036582858|-5688.7036582858||||-5688.7036582858|-5688.7036582858|-5688.7036582858|-5688.7036582858|-5726.8929536509|-5752.3259558178|-5752.3259558178|-5752.3259558178|-5752.3259558178|-5752.3259558178|-5802.1174675949|-5802.1174675949|-5802.1174675949|-5802.1174675949|-5802.1174675949|-5802.1174675949|-5802.1174675949|-5802.1174675949|-5820.1305195499|5415.9106545498|5415.9106545498|5415.9106545498|5415.9106545498|5401.5673939442|5220.0748821603|5165.6387579559|5159.1836517973|5159.1836517973|5041.3151686637|-5435.4535609454||-5435.4535609454|-5435.4535609454|-5435.4535609454|-5450.6216801795|-5450.6216801795|-5538.4685335328|-5592.4739828982|-5592.4739828982|-5592.4739828982|-5622.1933143313|-5626.58376902|-5626.58376902|-5626.58376902|-5626.58376902|-5626.58376902|-5626.58376902|-5626.58376902|
04855|946275|/equities/unicharm-co|TOPIX500/EAFAGROWTH|-5344.1869075277|-5344.1869075277|-5344.1869075277|-5344.1869075277|-5344.1869075277|-5344.1869075277|-5344.1869075277|-5344.1869075277|-5349.485074726|-5349.485074726|-5349.485074726|-5349.485074726|5092.3050629725|5092.3050629725|5092.3050629725|5092.3050629725|5092.3050629725|5092.3050629725|5092.3050629725|5037.7278477472|4983.5864974969|4951.921601848|4951.921601848|4912.8723479605||4912.8723479605|4877.2470532895||||4858.1078369883|4857.2010333189|4857.2010333189|4840.7667078011|4840.7667078011|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713|-5029.7463624713||-5029.7463624713|-5029.7463624713|-5085.8848471904|-5118.3164968782|-5132.2314395686|-5132.2314395686|-5132.2314395686|-5132.2314395686|-5132.2314395686|-5132.2314395686|-5132.2314395686|5033.0229141129|5033.0229141129||-5295.7269256015|-5295.7269256015|-5295.7269256015|-5295.7269256015|-5309.7017751763|-5309.7017751763|-5309.7017751763|-5309.7017751763|-5309.7017751763|-5309.7017751763|-5351.0700928102|-5351.0700928102|-5373.7346824818|-5373.7346824818|-5430.9829805353|-5519.6008152788|-5519.6008152788|-5519.6008152788||-5519.6008152788|-5519.6008152788|-5519.6008152788|-5519.6008152788|-5582.8342391986|-5605.2602657763|-5633.2336286403|-5658.186715508|-5658.186715508|-5658.186715508|-5658.186715508|-5658.186715508|-5712.8741283422|-5817.1934759358||5543.771875116|5543.771875116|5543.771875116|5543.771875116|5543.771875116|5543.771875116|5543.771875116|5543.771875116|5543.771875116|5543.771875116|5538.8955366485|5538.8955366485|5538.8955366485|5538.8955366485|5538.8955366485|5538.8955366485|5538.8955366485|5538.8955366485|5538.8955366485|5538.8955366485|5538.8955366485|5538.8955366485|5538.8955366485|5538.8955366485|5538.8955366485||5494.5809094425|5494.5809094425|5447.8221104229|5447.8221104229|-5417.9388060043|-5417.9388060043|-5417.9388060043|-5421.5825745554|-5421.5825745554|-5421.5825745554|-5421.5825745554|-5421.5825745554|-5421.5825745554|-5444.4908327844|-5444.4908327844|-5492.8231475382|5260.0960494882|5260.0960494882||5260.0960494882|5260.0960494882|5260.0960494882|5260.0960494882|5260.0960494882|5260.0960494882|5260.0960494882|5260.0960494882|5260.0960494882|5260.0960494882|5260.0960494882|5260.0960494882|5260.0960494882|5260.0960494882|5260.0960494882|5260.0960494882|5260.0960494882|5260.0960494882|5260.0960494882|5260.0960494882|5260.0960494882|5260.0960494882|5260.0960494882|5260.0960494882|5260.0960494882|5260.0960494882|5260.0960494882|5260.0960494882|5260.0960494882|5224.3289438758|5165.8099376397|-5462.0981651032|-5462.0981651032|-5462.0981651032|-5497.9681030604|-5497.9681030604|-5497.9681030604|-5497.9681030604|-5497.9681030604|-5497.9681030604|-5497.9681030604|-5497.9681030604|-5497.9681030604|-5497.9681030604|-5497.9681030604|-5497.9681030604|-5497.9681030604|-5497.9681030604|-5497.9681030604|5364.4591320242||||5364.4591320242|5337.0101466936|5267.332848688|5267.332848688|5267.332848688|5235.31427632|5224.9603070222|5197.4558966914|5180.609704407|5180.609704407|5180.609704407|5180.609704407|5180.609704407|5180.609704407|5180.609704407|5180.609704407|5180.609704407|5180.609704407|5180.609704407|5180.609704407|5180.609704407|5180.609704407|5180.609704407|5180.609704407|5116.2330048967|5102.9811165519|5032.3679072799|4978.0198969777|4975.4206629746|4975.4206629746||4975.4206629746|4975.4206629746|4890.6890299241|4890.6890299241|4890.6890299241|4890.6890299241|4890.6890299241|4890.6890299241|4890.6890299241|4890.6890299241|4890.6890299241|4890.6890299241|4890.6890299241|4890.6890299241|4890.6890299241|4890.6890299241|4890.6890299241|
04856|946231|/equities/ushio-inc|TOPIX500|1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|1988.6379420564|-2121.6175752561|-2121.6175752561|-2121.6175752561|-2121.6175752561|-2121.6175752561|-2121.6175752561|-2121.6175752561|-2121.6175752561|-2121.6175752561|-2121.6175752561|-2121.6175752561|-2121.6175752561||-2121.6175752561|-2121.6175752561||||-2121.6175752561|-2121.6175752561|-2121.6175752561|-2121.6175752561|-2148.5750836178|-2169.6667595754|-2184.3797328615|-2212.6416455081|-2212.6416455081|2062.3252462166|2062.3252462166|2062.3252462166|2020.750273574|1835.7780817489|1832.1477575871|1832.1477575871|1832.1477575871|1832.1477575871|1832.1477575871|1832.1477575871|1832.1477575871|1832.1477575871|1832.1477575871|1832.1477575871|1832.1477575871|1832.1477575871||1832.1477575871|1832.1477575871|1832.1477575871|1832.1477575871|1832.1477575871|1832.1477575871|-1936.5921408723|-1936.5921408723|-1936.5921408723|-1936.5921408723|-1936.5921408723|-1936.5921408723|-1936.5921408723||-1936.5921408723|-1936.5921408723|-1936.5921408723|-1941.3246009693|-1959.8266678633|-1959.8266678633|1860.4162132277|1860.4162132277|1860.4162132277|1860.4162132277|1860.4162132277|1860.4162132277|1860.4162132277|1860.4162132277|1860.4162132277|1853.1846813642|1821.8163126268|-1892.4321517406||-1892.4321517406|-1892.4321517406|-1892.4321517406|-1892.4321517406|-1892.4321517406|-1892.4321517406|-1892.4321517406|-1892.4321517406|-1896.7301686007|-1913.3630690491|-1913.3630690491|-1913.3630690491|-1913.3630690491|-1913.3630690491||-1913.3630690491|-1913.3630690491|-1939.097854499|1841.1482252045|1841.1482252045|1841.1482252045|1841.1482252045|1841.1482252045|1834.8313613384|1830.8404014871|1791.2948905412|-1882.3222526356|-1882.3222526356|-1882.3222526356|-1882.3222526356|-1882.3222526356|-1889.8392007847|-1889.8392007847|-1893.8922507334|-1893.8922507334|-1893.8922507334|-1894.2413897038|-1894.5459885598|-1902.6622095109|-1908.791343901||-1912.0459376677|-1913.5510418531|-1933.6956020589|-1968.9667926654|-1968.9667926654|-1993.1297696282|1920.395346138|1920.395346138|1905.6059401534|1902.7451168085|1902.7451168085|1902.7451168085|1896.8001297872|1887.1945886524|1878.8136002678|1878.8136002678|1878.8136002678|1878.8136002678||1878.8136002678|1878.8136002678|1878.8136002678|1878.8136002678|1878.8136002678|1878.8136002678|1878.8136002678|1878.8136002678|1878.8136002678|1878.8136002678|1875.393333664|1875.393333664|-1948.6715629982|-1948.6715629982|-1948.6715629982|-1948.6715629982|-1948.6715629982|-1948.6715629982|-1948.6715629982|-1948.6715629982|-1948.6715629982|-1948.6715629982|-1948.6715629982|-1948.6715629982|-1948.6715629982|-1948.6715629982|-1948.6715629982|-1948.6715629982|-1948.6715629982|-1948.6715629982|-1948.6715629982|-1948.6715629982|-1948.6715629982|-1948.6715629982|-1948.6715629982|-1948.6715629982|-1948.6715629982|-1956.5795144424|1862.9648409517|1862.9648409517|1862.9648409517|1862.9648409517|1862.9648409517|1862.9648409517|1862.9648409517|1862.9648409517|1680.9609343908|1672.4066315374|1672.4066315374|1672.4066315374||||1657.7295905972|1637.1439895524|1616.3199358565|1616.3199358565|1616.3199358565|1616.3199358565|1616.3199358565|1616.3199358565|1616.3199358565|1616.3199358565|1616.3199358565|1616.3199358565|1616.3199358565|1616.3199358565|1616.3199358565|1616.3199358565|1616.3199358565|1616.3199358565|1616.3199358565|1616.3199358565|1616.3199358565|1616.3199358565|1591.5221509516|1580.0890752489|1580.0890752489|1567.2656391655|-1642.4306294068|-1642.4306294068|-1642.4306294068|-1642.4306294068||-1642.4306294068|-1642.4306294068|-1642.4306294068|-1642.4306294068|-1642.4306294068|-1642.4306294068|-1642.4306294068|-1642.4306294068|-1642.4306294068|-1642.4306294068|-1642.4306294068|-1642.4306294068|-1642.4306294068|-1642.4306294068|-1642.4306294068|-1642.4306294068|-1642.4306294068|
04857|952141|/equities/uss-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2812.2867190434|-2833.2074656038|-2896.9845254368|-2896.9845254368|-2923.0336464514|-2923.0336464514|-2923.0336464514|-2923.0336464514|-2950.4818293905|-2967.590921545|-2970.8788017166|-2994.0090039063|-2994.0090039063|-2994.0090039063|-2994.0090039063|-2994.0090039063|-3001.5377821181|2838.5520821425|2838.5520821425|2838.5520821425|2831.9189801583|2781.7155335093|-2898.7526496071|-2898.7526496071||-2898.7526496071|-2898.7526496071||||-2898.7526496071|-2898.7526496071|-2898.7526496071|-2898.7526496071|-2898.7526496071|-2898.7526496071|-2898.7526496071|-2898.7526496071|-2898.7526496071|-2929.2251662301|-2931.7224069224|-2975.9415632471|2836.8135650742|2836.8135650742|2836.8135650742|2836.8135650742|2836.8135650742|2836.8135650742|2836.8135650742|2782.2372945269|2771.0099990234|2771.0099990234|2771.0099990234|2771.0099990234|2771.0099990234|2771.0099990234||2771.0099990234|2731.5388878038|2727.904319782|2719.7405347641|2719.7405347641|2719.7405347641|2719.7405347641|2719.7405347641|2719.7405347641|2719.7405347641|2673.4894830712|2604.9252877422|2604.9252877422||2564.2780974913|2550.4201083237|2491.3556759152|2472.561862128|2469.4875971707|2469.4875971707|2469.4875971707|2469.4875971707|2469.4875971707|2469.4875971707|2468.2917746341|2458.7130829268|2447.8896885142|-2560.3976386056|-2560.3976386056|-2560.3976386056|-2560.3976386056|-2560.3976386056||-2560.3976386056|-2560.3976386056|-2560.3976386056|-2560.3976386056|-2560.3976386056|-2560.3976386056|-2560.3976386056|-2560.3976386056|-2560.3976386056|-2560.3976386056|-2560.3976386056|-2560.3976386056|-2560.3976386056|-2560.3976386056||-2560.3976386056|-2560.3976386056|-2560.3976386056|-2560.3976386056|-2583.4418206729|-2598.6088823064|2477.7296698589|2477.7296698589|2470.2829665099|2458.6601873188|2458.6601873188|2458.6601873188|2458.6601873188|2458.6601873188|2441.3168747986|2424.4467873796|2424.4467873796|2424.4467873796|2424.4467873796|2424.4467873796|2424.4467873796|2424.4467873796|2424.4467873796|2424.4467873796|2424.4467873796||2421.1225770118|2421.1225770118|2385.8861966798|2376.2976412468|2376.2976412468|2376.2976412468|2376.2976412468|2376.2976412468|2366.9140458298|2329.4247983837|2329.4247983837|2329.4247983837|2329.4247983837|2329.4247983837|2329.4247983837|2329.4247983837|2329.4247983837|2329.4247983837||2323.4164426485|2317.0038151856|2317.0038151856|2317.0038151856|2317.0038151856|2317.0038151856|2317.0038151856|2317.0038151856|2317.0038151856|2317.0038151856|2317.0038151856|2317.0038151856|2314.5042390951|2305.6477902539|2305.6477902539|2305.6477902539|2293.2448489182|2293.2448489182|2293.2448489182|2293.2448489182|2293.2448489182|2293.2448489182|2277.5220543535|2256.9689492817|-2371.9231954236|-2371.9231954236|-2371.9231954236|-2371.9231954236|-2371.9231954236|-2371.9231954236|-2371.9231954236|-2371.9231954236|-2387.3035504707|2274.6796669812|2274.6796669812|2274.6796669812|2274.6796669812|2274.6796669812|2274.6796669812|2274.6796669812|2274.6796669812|2274.6796669812|2274.6796669812|2274.6796669812|2250.8662966458|2212.4369486731|2212.4369486731|2212.4369486731|2212.4369486731|2212.4369486731||||2212.4369486731|2212.4369486731|-2305.0570337985|-2305.0570337985|-2305.0570337985|-2305.0570337985|-2305.0570337985|-2305.0570337985|-2305.0570337985|-2305.0570337985|-2305.0570337985|-2305.0570337985|-2305.0570337985|-2305.0570337985|-2305.0570337985|-2305.0570337985|-2305.0570337985|-2312.341148665|-2331.7083675678|-2331.7083675678|-2331.7083675678|-2331.7083675678|-2331.7083675678|-2331.7083675678|-2331.7083675678|-2331.7083675678|-2331.7083675678|-2331.7083675678|-2331.7083675678|-2331.7083675678||-2331.7083675678|-2331.7083675678|-2331.7083675678|-2331.7083675678|-2331.7083675678|2227.2134875613|2227.2134875613|2227.2134875613|2196.7372084015|2179.5413426683|2149.7126029648|2131.9584477387|2123.8374310782|2123.8374310782|2123.8374310782|2123.8374310782|2123.8374310782|
04858|946121|/equities/wacoal-holdings-corp|TOPIX500|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.3464167554|3357.1071297282|3325.6745885869|3282.5273206521||3248.9748007245|3204.6496881194||||3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|3204.6496881194|-3441.5621985645|-3441.5621985645||-3441.5621985645|-3441.5621985645|-3441.5621985645|-3441.5621985645|-3441.5621985645|-3480.1014797092|-3480.1014797092|-3531.8413329744|-3531.8413329744|3379.1606351234|3379.1606351234|3379.1606351234|3379.1606351234||3379.1606351234|3379.1606351234|3379.1606351234|3379.1606351234|3379.1606351234|3379.1606351234|3379.1606351234|3379.1606351234|3379.1606351234|3379.1606351234|3379.1606351234|3379.1606351234|3356.4007056927|3299.7835469035|3299.7835469035|3299.7835469035|3265.619869904|3265.619869904||3265.619869904|3265.619869904|3265.619869904|3265.619869904|3265.619869904|3255.2442998934|3254.503962648|3254.503962648|3254.503962648|3254.503962648|3227.0599584978|3218.2888427753|3208.7653808615|3198.4263961253||3198.4263961253|3182.6959956948|3171.0511063275|3148.2007253764|3148.2007253764|3148.2007253764|3148.2007253764|3148.2007253764|3128.3896948627|3112.2107720696|3098.0119689663|3073.7910766292|3034.1011962546|3015.6679958385|3011.4913679313|3011.4913679313|3011.4913679313|3011.4913679313|3011.4913679313|3011.4913679313|3011.4913679313|3011.4913679313|3011.4913679313|3011.4913679313|3011.4913679313||2988.2681865904|2976.2399523657|2976.2399523657|2976.2399523657|2976.2399523657|2976.2399523657|2976.2399523657|2976.2399523657|2976.2399523657|2944.351793044|2944.351793044|2935.0019922712|2913.9466580791|2913.4129534212|2887.6255038013|2886.528337557|2873.2537083967|2828.9485648852||2822.6218311182|2822.6218311182|2822.6218311182|2815.2620834324|2815.2620834324|2815.2620834324|2815.2620834324|2815.2620834324|2815.2620834324|2815.2620834324|-2953.7015767712|-2953.7015767712|-2953.7015767712|-2953.7015767712|-2953.7015767712|-3007.3073075236|-3022.4525639151|2896.5764521644|2896.5764521644|2896.5764521644|2896.5764521644|2896.5764521644|2896.5764521644|2896.5764521644|2896.5764521644|-3015.3527334916|-3015.3527334916|-3015.3527334916|-3015.3527334916|-3015.3527334916|-3015.3527334916|-3015.3527334916|-3033.7808149907|2893.3024401753|2893.3024401753|2893.3024401753|2893.3024401753|2893.3024401753|2893.3024401753|2893.3024401753|2893.3024401753|2893.3024401753|2893.3024401753|2845.7804890836|2754.978321204|2619.1981346712|2593.7199193471|2593.7199193471|2566.0776881635|2557.0863201816||||2541.2238520761|2541.2238520761|2532.6649170494|2532.6649170494|2532.6649170494|2532.6649170494|2486.2591568511|2486.2591568511|2456.0523413595|2456.0523413595|2456.0523413595|2451.5777188835|2451.5777188835|2451.5777188835|2451.5777188835|2436.8641320928|2423.5157023253|2418.1497520581|2418.1497520581|2418.1497520581|2418.1497520581|-2524.7249923331|-2524.7249923331|-2524.7249923331|-2524.7249923331|-2524.7249923331|-2524.7249923331|-2524.7249923331|-2524.7249923331|-2526.1666572013||-2526.1666572013|-2576.6851746681|-2583.5390829646|-2593.5791147711|-2593.5791147711|2485.5628212703|2485.5628212703|2474.125356967|2444.5837299633|2439.3152555148|2399.2947283498|2385.3274759442|2369.9194177158|2354.1882419064|2347.431379896|2322.2015332178|2304.0572591308|
04859|949905|/equities/welcia-holdings|TOPIX500/EAFAGROWTH|2495.4819628137|2495.4819628137|2458.341069793|2406.4900775477|2403.2755000893|2403.2755000893|2403.2755000893|2403.2755000893|2403.2755000893|-2473.5898489859|-2473.5898489859|-2473.5898489859|-2503.1831655399|-2512.1366241233|-2512.1366241233|-2530.5962490259|-2542.3291655843|-2563.004628427|-2569.784126786|-2569.784126786|-2569.784126786|-2577.9823630956|-2609.5081812173|2416.185354203||2374.7892824477|2349.3492027197||||-2484.2338561107|-2484.2338561107|-2484.2338561107|-2484.2338561107|-2484.2338561107|-2484.2338561107|-2484.2338561107|-2484.2338561107|-2484.2338561107|-2521.2320623453|-2579.6467359392|-2613.3852621547|-2671.5247629945|2443.8330096856|2436.5774279993|2436.5774279993|2436.5774279993|2436.5774279993|2436.5774279993|2436.5774279993|2436.5774279993|2436.5774279993|2436.5774279993|2413.752697777|2388.1974419744|2385.0367505037||2385.0367505037|2385.0367505037|2385.0367505037|2385.0367505037|2385.0367505037|2381.4297227819|-2548.4881570183|-2548.4881570183|-2548.4881570183|-2548.4881570183|-2548.4881570183|-2548.4881570183|-2548.4881570183||-2548.4881570183|-2548.4881570183|-2548.4881570183|-2548.4881570183|-2548.4881570183|-2548.4881570183|-2548.4881570183|-2548.4881570183|-2548.4881570183|-2548.4881570183|-2548.4881570183|-2551.8479522425|-2558.9699469361|-2581.1610521513|-2665.6789468347|-2666.0012394179|-2666.0012394179|-2666.0012394179||-2666.0012394179|-2666.0012394179|-2666.0012394179|-2666.0012394179|-2683.0619457661|-2683.0619457661|-2683.0619457661|-2683.0619457661|-2683.0619457661|-2683.0619457661|-2683.0619457661|-2736.5088764956|-2736.5088764956|-2736.5088764956||-2736.5088764956|-2736.5088764956|-2736.5088764956|-2736.5088764956|-2736.5088764956|-2736.5088764956|-2736.5088764956|-2736.5088764956|-2736.5088764956|-2736.5088764956|-2736.5088764956|-2736.5088764956|-2736.5088764956|-2736.5088764956|-2736.5088764956|-2741.3032422152|-2741.3032422152|-2741.3032422152|-2741.3032422152|-2741.3032422152|-2761.3369357947|-2805.1272678572|-2805.1272678572|-2805.1272678572|-2805.1272678572||-2805.1272678572|-2805.1272678572|-2805.1272678572|-2805.1272678572|-2805.1272678572|-2805.1272678572|-2805.1272678572|-2805.1272678572|-2805.1272678572|-2805.1272678572|-2820.5025198414|-2838.3361331571|-2865.9845923968|-2887.4273248853|-2892.363694317|-2901.5971534778|-2901.5971534778|-2921.0273499726||-2921.0273499726|-2955.7803888584|-2993.8393209538|-3051.2659121709|2910.1489864768|-3048.4611432908|-3048.4611432908|-3048.4611432908|-3048.4611432908|-3048.4611432908|-3048.4611432908|-3048.4611432908|-3048.4611432908|-3048.4611432908|-3048.4611432908|-3048.4611432908|-3048.4611432908|-3048.4611432908|-3048.4611432908|-3049.4276885144|-3049.4276885144|-3049.4276885144|-3049.4276885144|-3049.4276885144|-3098.6418761271|-3119.8960112364|-3119.8960112364|-3119.8960112364|-3119.8960112364|-3119.8960112364|-3119.8960112364|-3119.8960112364|-3119.8960112364|-3184.1622347071|-3190.7358163412|3012.1013315939|3012.1013315939|3012.1013315939|3012.1013315939|2999.5570351043|2968.952261227|2916.8914013634|2882.3793348482|2850.3103720535|2849.5313235229|2849.5313235229|2806.9236928032|2789.4152142258|-2898.5858481226|-2898.5858481226||||-2898.5858481226|-2898.5858481226|-2898.5858481226|-2898.5858481226|-2898.5858481226|-2898.5858481226|-2898.5858481226|-2898.5858481226|-2898.5858481226|-2898.5858481226|-2898.5858481226|-2898.5858481226|-2898.5858481226|-2898.5858481226|-2898.5858481226|-2898.5858481226|-2898.5858481226|-2898.5858481226|-2904.1141514927|-2904.1141514927|-2904.1141514927|-2904.1141514927|-2904.1141514927|-2904.1141514927|-2904.1141514927|-2904.1141514927|-2904.1141514927|-2904.1141514927|-2904.1141514927|-2904.1141514927||-2904.1141514927|-2904.1141514927|-2904.1141514927|-2927.0157238807|-2966.4989780253|-2966.4989780253|-2966.4989780253|-2966.4989780253|-2966.4989780253|-2966.4989780253|-2972.3691086732|-2972.3691086732|-3000.6323429702|-3044.872133419|-3044.872133419|-3044.872133419|-3044.872133419|
04860|44213|/equities/west-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6110.5657953191|6110.5657953191|6110.5657953191|6110.5657953191|6110.5657953191|6110.5657953191|6094.5731059101|5996.1096105292|5996.1096105292|5996.1096105292|5996.1096105292|5996.1096105292|5996.1096105292|5996.1096105292|5996.1096105292|5996.1096105292|5996.1096105292|5996.1096105292|5948.8440116991|5915.3266796657|5872.8629774063|5837.2921971181|5798.4913301313|5774.7125890347||5732.9028767052|-6005.3605620667||||-6005.3605620667|-6005.3605620667|-6005.3605620667|-6005.3605620667|-6024.4170947417|-6024.4170947417|-6024.4170947417|-6049.5643144959|-6049.5643144959|-6090.9759655359|-6090.9759655359|-6090.9759655359|-6090.9759655359|-6090.9759655359|-6090.9759655359|-6090.9759655359|-6090.9759655359|-6090.9759655359|-6090.9759655359|-6090.9759655359|-6090.9759655359|-6090.9759655359|-6090.9759655359|-6137.5791171315|-6137.5791171315|-6137.5791171315||-6137.5791171315|-6137.5791171315|-6137.5791171315|-6137.5791171315|-6137.5791171315|-6157.2137328854|-6157.2137328854|-6157.2137328854|-6157.2137328854|-6157.2137328854|-6185.3485920949|5781.4621507614|5781.4621507614||5781.4621507614|5649.7357230682|-5839.8511774837|-5839.8511774837|-5839.8511774837|-5839.8511774837|-5839.8511774837|-5839.8511774837|-5839.8511774837|-5839.8511774837|-5839.8511774837|-5839.8511774837|-5839.8511774837|-5875.6124194263|-5961.1804660292|-6023.4227400325|-6118.3030444805|-6165.7256049784||-6189.4728944204|-6198.3587715782|-6227.3986350869|-6369.9984834299|-6511.4427593666|-6547.2697326295|-6664.9663695884|6295.9652386843|6295.9652386843|6295.9652386843|6295.9652386843|6295.9652386843|6295.9652386843|6290.2225168942||6290.2225168942|6252.6361298825|6218.6449048798|6218.6449048798|6218.6449048798|6218.6449048798|6218.6449048798|6161.661005422|6150.4566726912|6118.4518585457|6030.3353983842|5970.9837759824|5886.6486399804|5872.0887601288|5872.0887601288|5872.0887601288|5872.0887601288|5872.0887601288|5872.0887601288|5872.0887601288|5872.0887601288|5872.0887601288|5872.0887601288|5872.0887601288|5872.0887601288||5850.1541779209|5765.0601976899|5720.115061542|5720.115061542|5720.115061542|5720.115061542|5720.115061542|-5906.8355322834|-5906.8355322834|-5906.8355322834|-5906.8355322834|-5906.8355322834|-5937.0394803149|-5942.8636307387|-5942.8636307387|-5942.8636307387|-5942.8636307387|-5942.8636307387||-6040.2081860972|-6040.2081860972|-6084.7835200236|-6084.7835200236|-6084.7835200236|-6106.8129876835|-6106.8129876835|-6128.8869769763|-6128.8869769763|-6128.8869769763|-6128.8869769763|-6128.8869769763|-6128.8869769763|-6128.8869769763|-6128.8869769763|-6128.8869769763|-6128.8869769763|-6128.8869769763|-6128.8869769763|-6128.8869769763|-6128.8869769763|-6128.8869769763|-6128.8869769763|-6128.8869769763|-6128.8869769763|-6128.8869769763|-6128.8869769763|-6128.8869769763|-6128.8869769763|-6128.8869769763|-6128.8869769763|-6162.9592308349|-6162.9592308349|-6228.8435898165|-6248.5165841105|-6248.5165841105|-6248.5165841105|-6363.9073156783|5997.1033902175|5997.1033902175|5997.1033902175|5997.1033902175|5986.0593224639|5908.0103582932|5886.9003981036|5844.6115534484|5781.123948276|5779.3875904642|5779.3875904642|5751.5817780007||||5751.5817780007|5751.5817780007|5751.5817780007|5751.5817780007|5751.5817780007|5751.5817780007|5696.7019755563|5610.9530562423|5610.9530562423|5597.225618047|5510.6951311634|5473.939034626|5426.3211495844|5400.5322834376|5400.5322834376|5377.0914260417|5354.2126956019|5316.7918840021|5315.0023259286|5315.0023259286|5310.5581399206|5247.1757110229|-5520.1764675627|-5520.1764675627|-5520.1764675627|-5520.1764675627|-5520.1764675627|-5520.1764675627|-5520.1764675627|-5520.1764675627||-5520.1764675627|-5520.1764675627|-5520.1764675627|5305.4325770755|5305.4325770755|5305.4325770755|5305.4325770755|5305.4325770755|5168.9250856394|-5380.7389680946|-5380.7389680946|-5380.7389680946|-5380.7389680946|-5380.7389680946|-5380.7389680946|-5380.7389680946|-5380.7389680946|
04861|946093|/equities/yakult-honsha-co-ltd|TOPIX500/EAFAGROWTH|-3261.1969405814|-3261.1969405814|-3329.2993354898|-3329.2993354898|-3329.2993354898|-3329.2993354898|-3329.2993354898|-3329.2993354898|-3329.2993354898|-3329.2993354898|-3329.2993354898|-3329.2993354898|-3329.2993354898|-3329.2993354898|-3329.2993354898|-3350.9437060998|3169.7874468834|3169.7874468834|3169.7874468834|3169.7874468834|3159.7082743149|3158.786971461|3127.0966349567|-3261.6242571158||-3261.6242571158|-3261.6242571158||||-3261.6242571158|-3261.6242571158|-3261.6242571158|-3261.6242571158|-3283.2592350154|-3283.2592350154|-3283.2592350154|-3283.2592350154|-3283.2592350154|-3283.2592350154|-3340.7324833504|-3343.2027592782|-3348.9475103091|-3397.7194558991|-3411.4660621101|-3449.017846789|-3503.1309408766|-3515.4788231962|-3532.3098035514|-3539.6775595015|-3563.3920487673|-3563.3920487673|-3627.7689430748|-3683.6877145275|-3712.7971760319|-3712.7971760319||-3712.7971760319|-3712.7971760319|-3712.7971760319|-3712.7971760319|-3741.1816988048|-3741.1816988048|-3862.0101036412|-3862.0101036412|-3862.0101036412|-3862.0101036412|-3862.0101036412|-3862.0101036412|-3862.0101036412||-3862.0101036412|-3862.0101036412|-3862.0101036412|-3862.0101036412|-3862.0101036412|-3862.0101036412|-3892.9001151569|-3916.0001279521|-3964.8890310578|-4018.8211456198|-4081.1346062442|-4117.3822299312|-4117.3822299312|-4211.7580332569|-4309.4533702854|-4377.948189206|-4456.6090991178|-4593.7323323531||-4662.9803692812|-4719.1547768904|-4719.1547768904|-4741.7275298782|-4831.0305887535|-4997.145098615|-5150.8278873501|-7659.8824681452|-7659.8824681452|-7659.8824681452|-7659.8824681452|-7749.3138534946|-7799.9695464149|-7799.9695464149||-7799.9695464149|-7799.9695464149|-7799.9695464149|-7799.9695464149|-7799.9695464149|-7825.5217182388|-7886.4130202653|-7887.2506423028|-7887.2506423028|-7901.0562692254|-7940.2847435837|-7950.1375697874|-7950.1375697874|-7950.1375697874|-7950.1375697874|-7950.1375697874|-7978.6528553193|-7991.8985868139|-7991.8985868139|-7996.1256334896|-7996.1256334896|-7996.1256334896|-8037.0284816552|-8096.3094240613|-8206.8799201702||-8206.8799201702|-8206.8799201702|-8206.8799201702|-8206.8799201702|-8233.477689078|-8357.0863211977|-8450.1514679975|-8609.8349644417|-8647.9832938241|-9123.9814375823|-9142.6252315831|-9142.6252315831|-9147.963248868|-9147.963248868|-9157.0147209644|-9239.308297487|-9239.308297487|-9243.4174329549||-9243.4174329549|-9243.4174329549|-9243.4174329549|-9243.4174329549|-9243.4174329549|-9308.4638143943|-9377.4597937715|-9489.9553264127|-9502.2836960141|-9588.9162667244|-9588.9162667244|-9588.9162667244|-9588.9162667244|-9588.9162667244|-9588.9162667244|-9588.9162667244|-9588.9162667244|-9588.9162667244|-9588.9162667244|-9588.9162667244|-9588.9162667244|-9588.9162667244|-9615.1291852494|-9647.563407808|-9647.563407808|-9647.563407808|-9647.563407808|-9647.563407808|-9647.563407808|-9647.563407808|-9647.563407808|-9647.563407808|-9647.563407808|-9647.563407808|-9876.1815642312|-10000.75729359|-10182.508103989|-10249.453448877|-10437.53512207|-10437.53512207|-10447.76452111|-10447.76452111|-10447.76452111|-10447.76452111|-10447.76452111|-10455.481705617|9916.5673076499|9916.5673076499|9916.5673076499|9916.5673076499||||9916.5673076499|9916.5673076499|9766.7414529444|9722.0664649443|9722.0664649443|9722.0664649443|9624.5182943825|9518.353660425|9490.9304449691|9490.9304449691|9482.2367957481|9482.2367957481|9482.2367957481|9482.2367957481|9482.2367957481|9482.2367957481|9272.4853286089|9229.5172290961|9229.5172290961|9229.5172290961|9229.5172290961|9229.5172290961|9220.2222935848|9220.2222935848|9220.2222935848|9220.2222935848|9220.2222935848|9220.2222935848|9220.2222935848|9220.2222935848||9220.2222935848|9220.2222935848|9220.2222935848|9220.2222935848|9220.2222935848|9220.2222935848|9220.2222935848|9220.2222935848|9039.6945042315|9039.6945042315|9039.6945042315|9005.2161158128|8923.0179064586|-9371.8493453354|-9371.8493453354|-9371.8493453354|-9371.8493453354|
04862|946341|/equities/yamada-denki-co-ltd|TOPIX500/EAFAVALUE|439.22331262866|439.22331262866|439.22331262866|439.22331262866|439.22331262866|439.22331262866|439.22331262866|439.22331262866|439.22331262866|439.22331262866|439.22331262866|439.22331262866|438.69230508895|438.69230508895|438.69230508895|438.69230508895|438.69230508895|438.69230508895|438.69230508895|438.69230508895|438.69230508895|438.69230508895|433.28589725596|432.61211925195||429.24680493327|424.71208865519||||-439.21547228929|-439.21547228929|-439.21547228929|-439.21547228929|-439.21547228929|-439.21547228929|-439.21547228929|-439.21547228929|-439.21547228929|-439.21547228929|-443.00053561658|-445.96725128458|-446.32209301269|-446.32209301269|-446.32209301269|-446.32209301269|-447.03238848752|-447.03238848752|-447.03238848752|-447.03238848752|-448.63814049084|-448.63814049084|-449.78111953183|-449.78111953183|-449.78111953183|-449.78111953183||-451.66094679849|-451.66094679849|-451.66094679849|-451.66094679849|-453.29550186812|-453.61721310813|-453.93024831567|-457.98611720739|-457.98611720739|-458.27900996405|-459.05447043532|-468.30494646621|-484.65550522884||458.89812345759|458.89812345759|452.95903047208|444.90448033682|444.51610011383|443.53632452091|443.53632452091|443.53632452091|443.53632452091|443.53632452091|440.59592969772|-466.46473891731|-466.46473891731|-466.46473891731|-466.46473891731|-466.46473891731|-466.46473891731|-466.46473891731||-466.46473891731|-466.46473891731|-466.46473891731|-473.32193552118|-478.1838432713|458.81280776554|458.81280776554|458.81280776554|458.81280776554|458.81280776554|458.81280776554|458.81280776554|458.81280776554|458.81280776554||458.81280776554|457.03311644341|457.03311644341|457.03311644341|452.18680181267|450.22977945277|449.95709341997|449.95709341997|449.95709341997|449.01681896094|449.01681896094|449.01681896094|449.01681896094|449.01681896094|447.17422904839|444.95470470709|442.03853908427|438.16506614561|437.65562396441|434.75068278218|433.74483990899|433.74483990899|433.74483990899|433.36647590257|433.1627649053||428.6030656744|428.03746844921|428.03746844921|428.03746844921|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995||-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-431.77071540995|-432.52301712217|-434.98520632366|-434.98520632366|-437.37245147074|-441.96939052304|-445.74376724782|-445.93751916425|-450.48613240472|-451.4845915608|-453.42732395645|-455.4192488405|-458.52138760055|-460.07931955617|-460.36591061796|-462.62878957552|-463.64309952835|-468.88122169817|-478.31246855352||||-478.64544186799|-478.64544186799|-478.64544186799|-478.64544186799|-478.64544186799|-478.64544186799|-478.64544186799|-478.64544186799|-478.64544186799|-478.64544186799|-478.64544186799|-478.64544186799|-478.64544186799|-478.64544186799|-478.64544186799|-478.64544186799|-478.64544186799|-478.64544186799|-478.64544186799|-478.64544186799|-478.64544186799|-478.64544186799|-478.64544186799|-485.7171576311|-488.95819172399|-488.95819172399|-488.95819172399|-488.95819172399|-488.95819172399|-490.17576858221||-491.86196509134|-491.89748776709|-491.89748776709|-493.94751576184|-493.94751576184|477.12823626634|477.12823626634|477.12823626634|471.69804029593|469.49296687065|469.49296687065|469.49296687065|469.49296687065|469.49296687065|469.49296687065|469.49296687065|469.49296687065|
04863|946293|/equities/yamaguchi-financial-group-inc|TOPIX500|1335.7407452934|1335.7407452934|1335.7407452934|1335.7407452934|1312.3508281038|1307.6262534397|1307.6262534397|1307.6262534397|1307.6262534397|1307.6262534397|1307.6262534397|1307.6262534397|1281.1402815997|1276.0451455444|1276.0451455444|1276.0451455444|1276.0451455444|1276.0451455444|1276.0451455444|1276.0451455444|1276.0451455444|1276.0451455444|1248.4668283827|1245.6020315363||1223.6133683737|-1315.7308736333||||-1315.7308736333|-1315.7308736333|-1315.7308736333|-1315.7308736333|-1315.7308736333|-1315.7308736333|-1315.7308736333|-1339.6454151481|-1352.7449057201|-1365.4387841335|-1390.1542045927|-1395.6060575854|-1395.6060575854|-1395.6060575854|-1395.6060575854|-1395.6060575854|-1395.6060575854|-1395.6060575854|-1395.6060575854|-1395.6060575854|-1395.6060575854|-1395.6060575854|-1398.95044377|-1398.95044377|-1398.95044377|-1398.95044377||-1398.95044377|-1398.95044377|-1398.95044377|-1398.95044377|-1408.0282708555|-1410.4888793299|-1410.4888793299|-1410.4888793299|-1410.4888793299|-1410.4888793299|-1458.5431992555|1313.3793563025|1313.3793563025||1313.3793563025|1302.4215070028|1243.5516744476|-1360.6728066091|-1360.6728066091|-1360.6728066091|-1360.6728066091|-1360.6728066091|-1360.6728066091|-1360.6728066091|-1360.6728066091|-1360.6728066091|-1360.6728066091|-1360.6728066091|-1360.6728066091|-1360.6728066091|-1360.6728066091|-1360.6728066091||-1360.6728066091|-1360.6728066091|-1360.6728066091|-1402.1920073435|-1405.8202782114|-1405.8202782114|1322.3727671839|1322.3727671839|1322.3727671839|1322.3727671839|1322.3727671839|1322.3727671839|1322.3727671839|1322.3727671839||1322.3727671839|1319.5530746488|1284.3367496097|1251.6797217886|1220.3663575429|1214.0471296884|1214.0471296884|1214.0471296884|1134.5801440983|1125.5334934425|1115.4816593806|1100.8962882006|1091.4680980007|1082.03160247|1082.03160247|1067.0906694111|1066.6285215679|1058.1983572977|1051.6263595384|1051.6263595384|1051.6263595384|1051.6263595384|1051.6263595384|1051.6263595384|1051.6263595384||1051.6263595384|1051.6263595384|1051.6263595384|1051.2237328205|1050.0263698005|1045.4436744407|1045.4436744407|1045.4436744407|1045.4436744407|1006.715193823|989.40577091443|988.78418990492|985.15636439895|985.15636439895|985.15636439895|985.15636439895|985.15636439895|985.15636439895||985.15636439895|985.15636439895|985.15636439895|985.15636439895|985.15636439895|971.75707155438|969.11896839376|961.43774265973|950.51415851082|928.54907721905|922.87115689812|916.65686948098|911.25761919328|904.63699590844|904.63699590844|904.63699590844|894.07999274115|884.87741822797|884.87741822797|884.87741822797|884.87741822797|884.87741822797|884.87741822797|884.87741822797|884.87741822797|884.87741822797|884.87741822797|884.87741822797|884.87741822797|884.87741822797|884.3920094759|884.3920094759|884.3920094759|884.3920094759|884.3920094759|884.3920094759|884.3920094759|884.3920094759|884.3920094759|884.3920094759|884.3920094759|884.3920094759|872.21334386211|867.73704873568|845.26338748409|-856.35235651603|-856.35235651603|-856.35235651603|-856.35235651603|-856.35235651603||||-856.35235651603|-856.35235651603|-856.35235651603|-856.35235651603|-856.35235651603|-856.35235651603|-856.35235651603|-856.35235651603|-856.35235651603|-856.35235651603|-856.35235651603|-856.35235651603|-856.35235651603|-859.83595168448|-864.5259643423|-864.5259643423|-864.5259643423|-864.5259643423|-864.5259643423|-867.47417287726|-867.47417287726|-867.47417287726|-867.47417287726|-867.47417287726|-867.97038999735|-867.97038999735|-867.97038999735|-867.97038999735|-877.18932221928|-882.57098341607||-882.57098341607|-882.57098341607|-882.57098341607|-911.8962758223|-911.8962758223|-949.94030646923|904.05517719849|904.05517719849|890.45019688721|881.66688543023|880.14333148041|880.14333148041|880.14333148041|880.14333148041|880.14333148041|880.14333148041|880.14333148041|
04864|44212|/equities/yamaha-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3147.376751568|3147.376751568|3137.08527952|-3414.1964189605|-3414.1964189605|-3414.1964189605|-3414.1964189605|3253.3532626658|3253.3532626658|3253.3532626658|3253.3532626658|3253.3532626658|3253.3532626658|3253.3532626658|3253.3532626658|3253.3532626658|3253.3532626658|3253.3532626658|3253.3532626658|3253.3532626658|3250.2258474065|3206.2509415628|-3380.74230457|-3380.74230457||-3380.74230457|-3380.74230457||||-3380.74230457|-3380.74230457|-3380.74230457|-3380.74230457|-3388.2543202072|-3388.2543202072|-3388.2543202072|-3388.2543202072|-3388.2543202072|-3388.2543202072|-3388.2543202072|-3388.2543202072|-3425.282578008|-3448.36953112|-3459.2586803951|-3459.2586803951|-3539.1763115501|-3576.362568389|-3576.6806315433|-3600.9784794926|-3666.364977214|-3681.982443213|-3681.982443213|-3681.982443213|-3681.982443213|-3681.982443213||-3681.982443213|-3681.982443213|-3681.982443213|-3681.982443213|-3753.2027146811|-3775.904586026|-3775.904586026|-3876.3384289178|-3888.8204765753|-3894.8005295281|-3896.0005883646|-3977.2228759607|-4049.3587510674||-4077.3986122971|-4094.1872987199|-4094.1872987199|-4094.1872987199|-4094.1872987199|-4094.1872987199|-4094.1872987199|-4094.1872987199|-4121.7636652443|-4168.6818502715|-4219.0353891906|-4272.9282102117|-4278.7970352628|-4278.7970352628|-4278.7970352628|-4278.7970352628|-4278.7970352628|-4278.7970352628||-4278.7970352628|-4278.7970352628|-4278.7970352628|-4278.7970352628|-4280.3210360257|-4280.3210360257|-4280.3210360257|-4297.9678178064|-4345.7420197849|-4365.5466886498|-4391.7185429443|-4403.2983810492|-4473.6648678324|-4514.7942975916||-4521.9038981734|-4521.9038981734|-4521.9038981734|-4521.9038981734|-4537.9487757483|-4608.665306387|-4714.4614515411|-4741.9950999019|-4741.9950999019|-4741.9950999019|-4741.9950999019|-4741.9950999019|-4766.9407863159|-4766.9407863159|-4766.9407863159|-4766.9407863159|-4822.0453181288|-4825.3546991751|-4825.3546991751|-4825.3546991751|-4825.3546991751|-4850.1163324168|-4935.240369352|-5035.4337437245|-5081.0023919403||-5081.0023919403|-5081.0023919403|-5094.6404553365|-5094.6404553365|-5094.6404553365|-5312.0449503739|-5539.3449823285|-5539.3449823285|-5539.3449823285|-5539.3449823285|-5539.3449823285|-5539.3449823285|-5539.3449823285|-5539.3449823285|-5539.3449823285|-5539.3449823285|-5539.3449823285|-5539.3449823285||-5539.3449823285|-5539.3449823285|-5541.6610914762|-5573.1803598471|-5573.1803598471|-5624.589288719|-5712.4325430211|-5771.4471309998|-5771.4471309998|-5771.4471309998|-5771.4471309998|-5771.4471309998|-5771.4471309998|-5771.4471309998|-5842.2745899998|5512.3712799522|5512.3712799522|5512.3712799522|5512.3712799522|5512.3712799522|5512.3712799522|5512.3712799522|5444.7342187604|5444.7342187604|5444.7342187604|5444.7342187604|5444.7342187604|5444.7342187604|5411.0646499285|5411.0646499285|5411.0646499285|5411.0646499285|5411.0646499285|5411.0646499285|5411.0646499285|5396.7415789187|5396.7415789187|5396.7415789187|5396.7415789187|5328.0461987985|5317.2735542206|5235.303949134|5193.6710545933|5184.6345051037|5140.7154480902|5140.7154480902|5140.7154480902|5140.7154480902|5140.7154480902|5140.7154480902||||5140.7154480902|5121.9060534336|5054.2389022399|5054.2389022399|5054.2389022399|5054.2389022399|5054.2389022399|5054.2389022399|5054.2389022399|5054.2389022399|5054.2389022399|5027.4876691554|5009.4307435061|4974.3674927845|4945.9638808717|4930.5154231907|4910.6489918385|4910.6489918385|4910.6489918385|4910.6489918385|4910.6489918385|4872.943324265|-5109.3601046877|-5109.3601046877|-5109.3601046877|-5109.3601046877|-5109.3601046877|-5109.3601046877|-5109.3601046877|-5109.3601046877||-5109.3601046877|-5109.3601046877|-5109.3601046877|-5194.0112274308|-5231.1235860342|5007.4998522241|5007.4998522241|5007.4998522241|5007.4998522241|5007.4998522241|5007.4998522241|4914.9998358046|4894.3184777153|4894.3184777153|4894.3184777153|4894.3184777153|4894.3184777153|
04865|946248|/equities/yamaha-motor-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|1363.8659462655|1363.8659462655|1363.8659462655|1363.8659462655|1363.8659462655|1363.8659462655|1363.8659462655|1363.8659462655|1363.8659462655|1363.8659462655|1363.8659462655|1363.8659462655|1363.8659462655|1363.8659462655|1351.1010514061|1298.0567237845|1290.3685819828|1284.1873133142|1263.2044764256|1263.2044764256|1263.2044764256|1241.3660849173|1230.8171784042|1230.8171784042||1230.8171784042|1230.8171784042||||1230.8171784042|1230.8171784042|1230.8171784042|1230.8171784042|1230.8171784042|1213.4468350542|1209.857608068|1203.6806403664|-1292.2313916579|-1292.2313916579|-1292.2313916579|-1292.2313916579|-1298.8091795548|-1298.8091795548|-1298.8091795548|-1298.8091795548|-1298.8091795548|-1298.8091795548|-1298.8091795548|-1298.8091795548|-1298.8091795548|-1298.8091795548|-1298.8091795548|-1298.8091795548|-1298.8091795548|-1298.8091795548||-1298.8091795548|-1298.8091795548|-1298.8091795548|-1298.8091795548|-1298.8091795548|-1298.8091795548|-1298.8091795548|-1298.8091795548|-1298.8091795548|-1298.8091795548|-1298.8091795548|-1298.8091795548|-1298.8091795548||-1298.8091795548|-1298.8091795548|-1298.8091795548|1219.952895137|1219.952895137|1219.952895137|1219.952895137|1219.952895137|1219.952895137|1219.952895137|1219.952895137|1219.952895137|1219.952895137|1219.952895137|1219.952895137|1219.952895137|-1300.8982642704|-1300.8982642704||-1300.8982642704|-1300.8982642704|-1300.8982642704|-1349.3703180479|1289.8748305313|1289.8748305313|1289.8748305313|1289.8748305313|1289.8748305313|1289.8748305313|1289.8748305313|1289.8748305313|1289.8748305313|1289.8748305313||1272.8109418013|-1329.6269657963|-1329.6269657963|-1329.6269657963|-1329.6269657963|-1329.6269657963|-1329.6269657963|-1329.6269657963|-1329.6269657963|-1329.6269657963|-1329.6269657963|-1329.6269657963|-1332.2051407515|-1332.2051407515|-1332.2051407515|-1332.2051407515|-1334.640308979|-1334.640308979|-1336.8836956321|-1337.6207593612|-1337.8676026322|-1340.0806071998|-1348.9673033557|-1387.4748194838|-1395.0892787922||-1395.0892787922|-1396.2936295391|1320.8471269394|1320.8471269394|1320.8471269394|1320.8471269394|1320.8471269394|1320.8471269394|1311.0857291514|1302.5483501425|1302.5483501425|1302.5483501425|1302.5483501425|-1383.7726200911|-1383.7726200911|-1383.7726200911|-1383.7726200911|-1383.7726200911||-1383.7726200911|1308.9533876982|1308.9533876982|1308.9533876982|1308.9533876982|1308.9533876982|1308.9533876982|1308.9533876982|1308.9533876982|1307.1815798644|1287.4858733376|1287.4858733376|1282.6838524879|1282.6838524879|1282.6838524879|1282.6838524879|1282.6838524879|1255.8533693718|1255.8533693718|1255.8533693718|1236.6037328958|1236.593069103|1222.6978789729|1193.3975999005|1185.4929982665|1185.4929982665|1185.4929982665|1185.4929982665|1159.5588435601|1152.9098099018|1135.5419032443|1135.5419032443|1135.5419032443|1135.5419032443|1135.5419032443|1131.0854182098|1128.612175915|1128.612175915|1128.612175915|-1166.9391345634|-1166.9391345634|-1166.9391345634|-1166.9391345634|-1183.1045586946|1126.493894887|1126.493894887|1126.493894887|1126.493894887|1126.493894887|1126.493894887||||1126.493894887|1119.5099130472|1118.816556489|1111.6595361459|1111.6595361459|1111.6595361459|1104.2550347368|1099.0438179018|1099.0438179018|1093.8785794317|1093.8785794317|1093.8785794317|1089.195500861|1089.195500861|1089.195500861|1089.195500861|1089.195500861|1089.195500861|1089.195500861|1089.195500861|1089.195500861|1089.195500861|1086.4283234394|1061.9202779968|-1130.728040237|-1130.728040237|-1130.728040237|-1130.728040237|-1130.728040237|-1130.728040237||-1130.728040237|-1130.728040237|-1130.728040237|-1163.5311015655|-1173.9289936014|-1224.6735321708|1167.481604459|1167.481604459|1146.9628368771|1145.5005048131|1145.5005048131|1123.9894389417|1122.2437722182|1110.3264678292|1109.5238612816|1091.0154448268|1073.4641013848|
04866|44228|/equities/yamato-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-2625.0455857433|-2625.0455857433|-2629.6828219053|-2629.6828219053|-2681.9395243184|-2681.9395243184|-2681.9395243184|-2681.9395243184|-2708.960582576|-2711.5447540383|-2711.5447540383|-2711.5447540383|-2711.5447540383|-2711.5447540383|-2711.5447540383|-2711.5447540383|-2711.5447540383|2575.9900881974|2575.9900881974|2575.9900881974|2575.9900881974|2575.9900881974|2575.9900881974|2562.4987934104||2562.4987934104|2562.4987934104||||2562.4987934104|2562.4987934104|2562.4987934104|2562.4987934104|2562.4987934104|2562.4987934104|2562.4987934104|2562.4987934104|2562.4987934104|2562.4987934104|2562.4987934104|2562.4987934104|2562.4987934104|2555.4986593449|2547.0809470277|2547.0809470277|2547.0809470277|2547.0809470277|2537.6732744752|2509.5790999852|2509.5790999852|2509.5790999852|2509.5790999852|2509.5790999852|2509.5790999852|2505.4489999835||2493.8877777595|2451.586762666|2451.586762666|2441.7654494732|2441.7654494732|2441.7654494732|2418.1282771925|2396.8091968806|2385.6462587476|2385.6462587476|2385.6462587476|2385.6462587476|2385.6462587476||2385.6462587476|2385.6462587476|-2518.4368293979|-2518.4368293979|-2518.4368293979|-2518.4368293979|-2518.4368293979|-2518.4368293979|-2518.4368293979|-2518.4368293979|-2518.4368293979|-2521.5964771088|-2528.665403838|-2528.665403838|-2530.430448876|-2530.430448876|-2530.430448876|-2530.430448876||-2530.430448876|-2530.430448876|-2530.430448876|-2552.0060543066|-2592.4334003786|-2592.4334003786|-2630.3426670873|-2639.5801615392|-2639.5801615392|-2639.5801615392|-2639.5801615392|-2639.5801615392|-2668.9427473544|-2668.9427473544||-2668.9427473544|-2668.9427473544|-2676.8808303938|-2689.7842559931|-2736.6101925841|-2736.6101925841|-2756.6469543714|2630.5498044114|2630.5498044114|2606.6942271238|2579.9897865726|2579.9897865726|2566.6830961917|2561.2591382847|2561.2591382847|2561.2591382847|2561.2591382847|2561.2591382847|2561.2591382847|2561.2591382847|2561.2591382847|2561.2591382847|2561.2591382847|2561.2591382847|2561.2591382847||-2714.8670804975|-2714.8670804975|-2714.8670804975|-2714.8670804975|-2714.8670804975|-2714.8670804975|2569.2145118647|2569.2145118647|2569.2145118647|2569.2145118647|2569.2145118647|2556.8049529194|2556.8049529194|2538.8666143549|2524.7220361522|2524.7220361522|2524.7220361522|2522.5313821018||2522.5313821018|2522.5313821018|2522.5313821018|2522.5313821018|2522.5313821018|2522.5313821018|2522.5313821018|2522.5313821018|2522.5313821018|2522.5313821018|2522.5313821018|2522.5313821018|2522.5313821018|2522.5313821018|2522.5313821018|2522.5313821018|2491.2015356687|-2622.9960952068|-2622.9960952068|-2622.9960952068|-2622.9960952068|-2622.9960952068|-2622.9960952068|-2622.9960952068|-2622.9960952068|-2622.9960952068|-2639.5234391186|2478.2241492363|2478.2241492363|2468.3879435959|2467.4310484398|2466.3258353066|2466.3258353066|2466.3258353066|2466.3258353066|2466.3258353066|2466.3258353066|2466.3258353066|2466.3258353066|2466.3258353066|2466.3258353066|2443.4175947851|2431.2417719835|2418.3693369661|2418.3693369661|2418.3693369661|2418.3693369661|2293.4659299624|2286.4621444026|2274.0582029662||||2274.0582029662|2266.1757810736|2257.7550389782|2257.7550389782|2257.7550389782|2257.7550389782|2239.7280122918|2239.7280122918|2239.7280122918|2239.7280122918|2239.7280122918|2217.6760113171|2217.6760113171|2217.6760113171|2217.6760113171|2217.6760113171|2217.6760113171|2217.6760113171|2217.6760113171|2217.6760113171|2217.6760113171|-2320.8055957146|-2320.8055957146|-2320.8055957146|-2320.8055957146|-2320.8055957146|-2320.8055957146|-2320.8055957146|-2321.2723403884|-2321.2723403884||-2328.8934710403|-2328.8934710403|-2328.8934710403|-2337.8260789337|-2358.4734210374|-2359.1786633706|-2359.1786633706|-2359.1786633706|-2359.1786633706|-2390.8651815228|-2395.9625260944|-2395.9625260944|-2395.9625260944|-2402.7361401049|2291.8859125187|2291.8859125187|2291.8859125187|
04867|946175|/equities/yamato-kogyo-co-ltd|TOPIX500|8063.2687100571|8063.2687100571|8032.5477901939|8032.5477901939|8009.5936765348|8009.5936765348|8009.5936765348|7799.2637981911|7799.2637981911|7733.4597757679|7687.4553064088|7616.8947848987|7601.2034381465|7601.2034381465|7554.8371534962|7553.8178684593|7553.8178684593|7553.8178684593|7553.8178684593|7529.7976316215|7491.1640351349|7453.4600390388|7364.9568383195|7364.9568383195||7354.7298203551|7149.8109115056||||-7590.8879463048|-7590.8879463048|-7590.8879463048|-7590.8879463048|-7590.8879463048|-7590.8879463048|-7590.8879463048|-7590.8879463048|-7590.8879463048|-7590.8879463048|-7590.8879463048|-7590.8879463048|7176.1538420395|7176.1538420395|7176.1538420395|7176.1538420395|7176.1538420395|7176.1538420395|7176.1538420395|7176.1538420395|7176.1538420395|7176.1538420395|7176.1538420395|7176.1538420395|7106.6153800439|7093.5170889376||6999.0745432641|6965.7499709611|6965.7499709611|6965.7499709611|6965.7499709611|6965.7499709611|6965.7499709611|6965.7499709611|6965.7499709611|6965.7499709611|6965.7499709611|6965.7499709611|6921.5555232901||6775.8950258779|6767.0500287532|-7258.1357937437|-7258.1357937437|-7258.1357937437|-7258.1357937437|-7258.1357937437|-7258.1357937437|-7258.1357937437|-7258.1357937437|-7258.1357937437|-7258.1357937437|-7258.1357937437|-7258.1357937437|-7258.1357937437|-7258.1357937437|-7258.1357937437|-7258.1357937437||-7258.1357937437|-7258.1357937437|-7258.1357937437|-7433.0397708263|-7662.1553009181|-7689.6170010201|-7805.0188900224|7373.3585242385|7373.3585242385|7373.3585242385|7373.3585242385|7373.3585242385|7113.3623756031|7113.3623756031||7054.1248617813|6974.0803049973|6974.0803049973|6974.0803049973|6974.0803049973|6974.0803049973|6974.0803049973|6974.0803049973|6881.7843271572|6881.7843271572|-7181.7673377736|-7181.7673377736|-7181.7673377736|-7181.7673377736|-7181.7673377736|-7181.7673377736|-7181.7673377736|-7181.7673377736|-7181.7673377736|-7181.7673377736|-7181.7673377736|6782.4040132892|6782.4040132892|6782.4040132892|6782.4040132892||6782.4040132892|6782.4040132892|6737.0044592103|6668.1716213447|6617.174377702|6617.174377702|6617.174377702|6579.0826418911|6268.3140465456|6190.8259833897|6190.8259833897|6162.1955370997|6150.4394856663|6085.1549840736|6005.7530667576|6005.7530667576|5970.3367408418|5964.3270204712||5964.3270204712|5964.3270204712|5964.3270204712|5964.3270204712|5964.3270204712|5964.3270204712|5964.3270204712|5964.3270204712|5964.3270204712|5924.0300227457|5819.9778030508|5783.3086700565|5763.5096333961|5708.7537687303|5708.7537687303|5708.7537687303|5708.7537687303|5708.7537687303|5708.7537687303|5708.7537687303|5708.7537687303|5708.7537687303|5665.893076367|5570.2700848522|5546.9112053914|5511.6216809209|5511.6216809209|5511.6216809209|5464.9280011369|5464.9280011369|5304.9479265304|5304.9479265304|5304.9479265304|5304.9479265304|5304.9479265304|5285.3948068185|5285.3948068185|5285.3948068185|5285.3948068185|5285.3948068185|5285.3948068185|5263.7720075761|5247.2493920692|5247.2493920692|5234.3170127561|5234.3170127561|5234.3170127561|5234.3170127561|5226.4633475067|5180.8807818673||||5180.8807818673|5180.8807818673|-5499.3929100187|-5499.3929100187|-5499.3929100187|-5552.8131143734|-5552.8131143734|-5552.8131143734|-5552.8131143734|-5552.8131143734|-5552.8131143734|-5552.8131143734|-5552.8131143734|-5552.8131143734|-5552.8131143734|-5552.8131143734|-5552.8131143734|-5552.8131143734|-5552.8131143734|-5552.8131143734|-5552.8131143734|-5552.8131143734|-5552.8131143734|-5552.8131143734|-5658.1256826371|-5670.1396473745|-5670.710719305|-5703.2307869304|-5703.2307869304|-5703.2307869304||-5703.2307869304|-5763.589763256|-5826.7664036177|5482.8833619236|5482.8833619236|5482.8833619236|5482.8833619236|5482.8833619236|5443.7448912637|5443.7448912637|5424.160990293|5352.4011003256|5300.4456670284|5195.1181074425|5195.1181074425|5177.3534527139|5099.0783366838|
04868|946092|/equities/yamazaki-baking-co-ltd|TOPIX500|3402.4669403887|3402.4669403887|3402.4669403887|3402.4669403887|3402.4669403887|3402.4669403887|3402.4669403887|3402.4669403887|3402.4669403887|3402.4669403887|3402.4669403887|3402.4669403887|3390.2369634428|3390.2369634428|3315.4299593809|3303.694731661|3303.694731661|3303.694731661|3285.99414629|3262.8268292111|3229.9652212483|3229.9652212483|3166.0724680537|3040.8903363295||-3374.0662929672|-3374.0662929672||||-3374.0662929672|-3374.0662929672|-3374.0662929672|-3374.0662929672|-3374.0662929672|-3374.0662929672|-3374.0662929672|-3392.9954234163|-3392.9954234163|-3417.8282482403|-3503.5869424892|3168.2847153783|3168.2847153783|3168.2847153783|3123.9961802171|3123.9961802171|3123.9961802171|3089.4402002412|3059.6557780458|3019.9021951183|3019.9021951183|3013.452256678|3013.452256678|3013.452256678|2997.8715272907|2997.8715272907||2997.8715272907|2997.8715272907|2997.8715272907|2997.8715272907|2997.8715272907|2997.8715272907|2997.8715272907|2997.8715272907|2997.8715272907|2997.8715272907|2997.8715272907|2997.8715272907|2997.8715272907||2997.8715272907|2990.4683636564|2934.353737396|2815.9485971066|2773.9151078962|2695.183453218|-2740.2492073584|-2740.2492073584|-2740.2492073584|-2740.2492073584|-2740.2492073584|-2740.2492073584|-2740.2492073584|-2771.1015103451|-2771.1015103451|-2771.1015103451|-2771.1015103451|-2771.1015103451||-2771.1015103451|-2771.1015103451|-2805.7239003834|-2862.8876670927|-2880.1251856585|-2903.4168729539|2759.8456090095|2759.8456090095|2759.8456090095|2759.8456090095|2759.8456090095|2759.8456090095|2759.8456090095|2759.8456090095||2759.8456090095|2759.8456090095|2759.8456090095|2754.0506766772|2736.0007518636|2716.8089874672|2716.8089874672|2716.8089874672|2668.8710971857|2626.2178857619|2605.7825283039|2605.7825283039|2605.7825283039|2605.7825283039|2605.7825283039|2605.7825283039|2605.7825283039|2555.397253671|2541.6169085063|2541.6169085063|2541.6169085063|2541.6169085063|2495.2687872292|2478.7986524769|2396.8040583077||2349.3656203419|2316.3523598654|2316.3523598654|2316.3523598654|2197.9470665171|2161.4192179224|2161.4192179224|-2198.2694840464|-2198.2694840464|2111.0984198777|2111.0984198777|2111.0984198777|2111.0984198777|2111.0984198777|2006.0537998641|1986.1153331823|1975.3225924248|1958.2604148488||1958.2604148488|1958.2604148488|1946.4282387209|-2034.536393751|-2034.536393751|-2034.536393751|-2034.536393751|-2034.536393751|-2034.536393751|-2034.536393751|-2034.536393751|-2034.536393751|-2044.5404375011|-2055.6838194457|1981.1648567593|1981.1648567593|1981.1648567593|1981.1648567593|1981.1648567593|1981.1648567593|1981.1648567593|1981.1648567593|1981.1648567593|1956.8393488109|1956.8393488109|1956.8393488109|1956.8393488109|1956.8393488109|1956.8393488109|1956.8393488109|1955.4326097899|1938.4251219888|1936.3357964266|1936.3357964266|1936.3357964266|1936.3357964266|1936.3357964266|1936.3357964266|1931.5997486749|1931.5997486749|1913.4441651943|1897.0051422152|1897.0051422152|1891.5057135724|1880.05402898|1880.05402898|1880.05402898|1880.05402898|1880.05402898|1843.6155877556||||1815.6284308395|1779.4204787106|1763.7449763451|1559.7839214137|1559.7839214137|1551.9289183731|1551.9289183731|1551.9289183731|1551.9289183731|1551.9289183731|1551.9289183731|1551.9289183731|1551.9289183731|1551.9289183731|1551.9289183731|1551.9289183731|1551.9289183731|1551.9289183731|1551.9289183731|1551.9289183731|1551.9289183731|1544.5652600152|1544.5652600152|1544.5652600152|1544.5652600152|1544.5652600152|1544.5652600152|1544.5652600152|1544.5652600152|1544.5652600152||1544.5652600152|1544.5652600152|1544.5652600152|1544.5652600152|1544.5652600152|1544.5652600152|1544.5652600152|1544.5652600152|1544.5652600152|1544.5652600152|1544.5652600152|1544.5652600152|1544.5652600152|1544.5652600152|1544.5652600152|1544.5652600152|1540.2541289646|
04869|952774|/equities/yaoko-co-ltd|TOPIX500|8289.9969844342|8289.9969844342|8289.9969844342|8289.9969844342|8289.9969844342|8289.9969844342|8289.9969844342|8289.9969844342|8289.9969844342|8289.9969844342|8289.9969844342|8289.9969844342|8289.9969844342|8289.9969844342|8261.9966493713|8237.7620609515|8237.7620609515|8237.7620609515|8237.7620609515|8237.7620609515|8132.8467343906|8054.1630382118|-8350.8450111084|-8350.8450111084||-8350.8450111084|-8350.8450111084||||-8358.7722345649|-8363.4765328232|-8363.4765328232|-8363.4765328232|-8363.4765328232|-8363.4765328232|-8363.4765328232|-8363.4765328232|-8363.4765328232|-8381.4739253591|-8468.9710281768|8117.13713556|8117.13713556|8117.13713556|8002.2680685925|8002.2680685925|7983.5469982624|7983.5469982624|7895.3855536249|7818.7918055554|7818.7918055554|7818.7918055554|7818.7918055554|7798.1575617282|7712.6195130313|7672.0216811459||7604.2463123844|7559.7181248715|7503.5275682102|7503.5275682102|7503.5275682102|7503.5275682102|7503.5275682102|7503.5275682102|7503.5275682102|7503.5275682102|7503.5275682102|7503.5275682102|7503.5275682102||7503.5275682102|7441.9750757891|7313.6468803691|-7749.1902019808|-7749.1902019808|-7749.1902019808|-7749.1902019808|-7749.1902019808|-7749.1902019808|-7749.1902019808|-7749.1902019808|-7774.3780022009|-7822.3088913344|-7873.5098792604|-7923.6776436227|-7982.4317497531|-7982.4317497531|-7982.4317497531||-7982.4317497531|-7982.4317497531|-7982.4317497531|-7982.4317497531|-7982.4317497531|-7982.4317497531|-7982.4317497531|-7982.4317497531|-7982.4317497531|-7982.4317497531|-7982.4317497531|7659.3420708035|7659.3420708035|7659.3420708035||7659.3420708035|7659.3420708035|7659.3420708035|7659.3420708035|7659.3420708035|7659.3420708035|7659.3420708035|7659.3420708035|7609.6023008927|7546.3914454364|7526.7489720092|7526.7489720092|7526.7489720092|7526.7489720092|7526.7489720092|7526.7489720092|7526.7489720092|7526.7489720092|7526.7489720092|7526.7489720092|7526.7489720092|7526.7489720092|7526.7489720092|7526.7489720092|7484.7766355658||7392.1962617398|7348.2736241553|7320.5262490614|7314.406315277|7314.406315277|7314.406315277|7314.406315277|7314.406315277|7314.406315277|7314.406315277|7314.406315277|7314.406315277|7314.406315277|7314.406315277|7265.3905126877|7265.3905126877|7242.2672363196|7198.6302625774||7162.7767662241|7162.7767662241|7162.7767662241|7044.8075180268|7024.6857580552|7024.6857580552|7024.6857580552|7024.6857580552|7024.6857580552|7024.6857580552|7024.6857580552|7024.6857580552|7022.2619533947|-7227.917147614|-7227.917147614|-7227.917147614|-7227.917147614|-7227.917147614|-7227.917147614|-7227.917147614|-7227.917147614|-7227.917147614|-7227.917147614|-7227.917147614|-7227.917147614|-7227.917147614|-7227.917147614|-7227.917147614|-7227.917147614|-7227.917147614|-7227.917147614|-7227.917147614|-7227.917147614|-7284.3523862378|-7367.348624985|-7367.348624985|-7420.3873610944|-7447.0970678827|-7491.7745198697|7209.3091841189|7209.3091841189|7209.3091841189|7209.3091841189|7209.3091841189|7198.6768712432|7065.1965236035|6994.6870661772|6994.6870661772|6990.7634068636|6953.2264282266||||6953.2264282266|6939.1404758074|6922.5520930142|6922.5520930142|6922.5520930142|6896.7245477936|6852.1290713501|6852.1290713501|6805.1434126112|6786.781990878|6786.781990878|6741.9799898645|6738.8666554049|6723.1837084907|6723.1837084907|6723.1837084907|6723.1837084907|6723.1837084907|6723.1837084907|6723.1837084907|6723.1837084907|6723.1837084907|6723.1837084907|6723.1837084907|6723.1837084907|6723.1837084907|6723.1837084907|6723.1837084907|6723.1837084907|6723.1837084907||6723.1837084907|6723.1837084907|6723.1837084907|6723.1837084907|6723.1837084907|6723.1837084907|6723.1837084907|6723.1837084907|6669.3008746799|6669.3008746799|6661.2319000828|6661.2319000828|6661.2319000828|6661.2319000828|6661.2319000828|6660.3318245306|6660.3318245306|
04870|44226|/equities/yaskawa-electric-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-5784.8308019599|-5784.8308019599|-5842.8120021777|-5965.5688913085|-6001.1344337142|-6001.1344337142|-6001.1493707936|5591.4754605263|5591.4754605263|5591.4754605263|5591.4754605263|5591.4754605263|5591.4754605263|5591.4754605263|5591.4754605263|5591.4754605263|5591.4754605263|5591.4754605263|5591.4754605263|5591.4754605263|5591.4754605263|5568.8060672515|5504.9131691501|5504.9131691501||5504.9131691501|5504.9131691501||||5504.9131691501|5440.9035212779|5436.503912531|5433.7797804044|5433.7797804044|5433.7797804044|5433.7797804044|5433.7797804044|5260.9219782271|5176.7466424746|5130.9962694162|-5606.0820514891|-5606.0820514891|-5606.0820514891|-5606.0820514891|-5606.0820514891|-5683.0911683212|-5737.6568536902|-5751.6187263224|5373.2601229018|5373.2601229018|5373.2601229018|5373.2601229018|5373.2601229018|5373.2601229018|5373.2601229018||5323.3873005693|5323.3873005693|5323.3873005693|5323.3873005693|5323.3873005693|5323.3873005693|5114.0970006325|5113.8855562584|5016.8172847315|4998.857849004|4998.857849004|4998.857849004|4998.857849004||-5346.6531563732|-5346.6531563732|-5346.6531563732|-5423.3923959702|-5518.7693288557|-5528.4325498707|-5528.4325498707|-5528.4325498707|-5624.6472776341|-5665.1398288054|-5665.1398288054|-5665.1398288054|-5665.1398288054|-5665.1398288054|-5665.1398288054|-5665.1398288054|-5665.1398288054|-5665.1398288054||-5665.1398288054|-5665.1398288054|-5665.1398288054|-5713.9237731467|-5713.9237731467|-5713.9237731467|-5713.9237731467|-5713.9237731467|-5781.1375257185|-5884.763917465|5486.018861846|5486.018861846|5486.018861846|5486.018861846||5486.018861846|5486.018861846|5486.018861846|5486.018861846|5486.018861846|5486.018861846|5486.018861846|5486.018861846|5453.1876242734|-5831.3312122168|-5831.3312122168|-5831.3312122168|-5831.3312122168|-5831.3312122168|-5831.3312122168|-5831.3312122168|-5831.3312122168|-5831.3312122168|-5831.3312122168|-5865.8124580186|-5966.9027311318|-6015.8363679242|-6117.5404088047|-6273.7115653385|-6284.4225861983||-6284.4225861983|-6284.4225861983|-6328.8612175287|-6328.8612175287|-6343.8039722577|-6343.8039722577|-6525.0599691752|-6546.1184456959|-6546.1184456959|-6546.1184456959|-6546.1184456959|-6546.1184456959|-6546.1184456959|-6546.1184456959|-6546.1184456959|-6546.1184456959|-6546.1184456959|-6546.1184456959||-6546.1184456959|-6546.1184456959|-6546.1184456959|-6677.7882045629|-6677.7882045629|-6764.058255256|6249.1225639416|6249.1225639416|6249.1225639416|6249.1225639416|6249.1225639416|6249.1225639416|6249.1225639416|6249.1225639416|6249.1225639416|6249.1225639416|6249.1225639416|6249.1225639416|6249.1225639416|6249.1225639416|6246.8303258539|6246.8303258539|6216.3670287265|6128.6300319184|5960.4778132426|5936.4352719378|5936.4352719378|5936.4352719378|5888.8169688197|5734.2966320219|5606.667482975|5606.667482975|5606.667482975|5606.667482975|5606.667482975|5552.9638699723|5467.182077747|5430.0645785281|5430.0645785281|5430.0645785281|5417.730648572|-5786.9838343814|-5786.9838343814|-5786.9838343814|-5786.9838343814|-5786.9838343814|-5786.9838343814|-5786.9838343814|-5786.9838343814|-5786.9838343814||||-5786.9838343814|-5786.9838343814|-5786.9838343814|-5786.9838343814|-5795.5375937571|-5814.3662347607|-5814.3662347607|-5814.3662347607|-5814.3662347607|-5814.3662347607|-5814.3662347607|-5814.3662347607|-5814.3662347607|-5814.3662347607|-5814.3662347607|-5814.3662347607|-5814.3662347607|-5814.3662347607|-5814.3662347607|5401.7432788284|5401.7432788284|5401.7432788284|5401.7432788284|5334.7549868357|5334.7549868357|5334.7549868357|5334.7549868357|5334.7549868357|5334.7549868357|5334.7549868357||5334.7549868357|5334.7549868357|5334.7549868357|5334.7549868357|5334.7549868357|5334.7549868357|5334.7549868357|5334.7549868357|5210.2833187063|5206.9814652292|5202.2016280325|5186.6069481883|5186.6069481883|5086.2299424314|4943.5888249238|4861.1277062924|4861.1277062924|
04871|44291|/equities/yokogawa-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|2848.4487955031|2848.4487955031|2848.4487955031|2848.4487955031|2848.4487955031|2848.4487955031|2848.4487955031|2848.4487955031|2848.4487955031|2848.4487955031|2848.4487955031|2848.4487955031|2848.4487955031|2848.4487955031|2808.6167942502|2808.6167942502|2808.6167942502|2808.6167942502|2808.6167942502|2808.6167942502|2795.5742158336|2728.8602398151|2651.0947109056|-2802.7360862455||-2802.7360862455|-2802.7360862455||||-2802.7360862455|-2802.7360862455|-2802.7360862455|-2802.7360862455|-2841.6789847172|-2866.5322052414|-2876.2024502682|-2880.8024077385|-2880.8024077385|-2888.3771265638|-2888.3771265638|-2888.3771265638|-2888.3771265638|-2889.5481845868|-2889.5481845868|-2889.5481845868|-2945.775760652|-2979.8875724718|-2979.8875724718|-2979.8875724718|-2979.8875724718|-2979.8875724718|-2979.8875724718|-3006.5973027464|-3050.7470030516|-3070.231143197||-3070.231143197|-3070.231143197|-3070.231143197|-3110.0068257745|-3153.3330943409|2901.7498181057|2901.7498181057|2901.7498181057|2901.7498181057|2901.7498181057|2901.7498181057|-2845.2390958345|-2845.2390958345||-2845.2390958345|-2845.2390958345|-2845.2390958345|-2845.2390958345|-2845.2390958345|-2845.2390958345|-2856.0636985611|-2856.0636985611|-2873.3197106261|-2873.3197106261|-2873.3197106261|-2873.3197106261|-2873.3197106261|-2873.3197106261|-2873.3197106261|-2873.3197106261|-2873.3197106261|-2873.3197106261||-2873.3197106261|-2873.3197106261|-2908.5219006957|-2992.5798896619|2858.8166288856|2858.8166288856|2858.8166288856|2858.8166288856|2858.8166288856|2858.8166288856|2858.8166288856|2858.8166288856|2858.8166288856|2858.8166288856||2858.8166288856|2858.8166288856|2858.8166288856|2858.8166288856|2858.8166288856|2858.8166288856|2858.8166288856|2858.8166288856|2812.7406987618|2811.8229986243|2772.8866651381|2715.0962945978|-2837.1034604514|-2837.1034604514|-2837.1034604514|-2837.1034604514|-2874.753844946|-2875.0443452919|-2875.0443452919|-2875.0443452919|-2875.0443452919|2713.8769279889|2713.8769279889|2713.8769279889|2713.8769279889||2713.8769279889|2709.7799199876|-2681.4150617454|-2681.4150617454|-2681.4150617454|-2704.5445130504|-2737.8767794768|-2737.8767794768|-2737.8767794768|-2737.8767794768|-2737.8767794768|-2737.8767794768|-2737.8767794768|-2737.8767794768|-2737.8767794768|-2765.057532752|2632.3327831037|2632.3327831037||2632.3327831037|2632.3327831037|2632.3327831037|2632.3327831037|2632.3327831037|2632.3327831037|2632.3327831037|2632.3327831037|2632.3327831037|2632.3327831037|2632.3327831037|2632.3327831037|2632.3327831037|2632.3327831037|2632.3327831037|2632.3327831037|2632.3327831037|2632.3327831037|2632.3327831037|2632.3327831037|2632.3327831037|2632.3327831037|2632.3327831037|2632.3327831037|2632.3327831037|2632.3327831037|2632.3327831037|2632.3327831037|2632.3327831037|2632.3327831037|2568.5364256708|2538.8262089176|2538.8262089176|2538.8262089176|2538.8262089176|2505.7513432418|2482.1127694343|2482.1127694343|2475.2364104825|2425.8182338695|2420.0758154105|2391.7509060117|2377.6455044148|2377.6455044148|2377.6455044148|2377.6455044148|2377.6455044148|2377.6455044148|2157.9950049053|2153.7901295128||||2153.7901295128|2132.489032792|2113.1486023638|2113.1486023638|2113.1486023638|2113.1486023638|2113.1486023638|2113.1486023638|2113.1486023638|2113.1486023638|2113.1486023638|2084.3317804043|2082.3786065173|2082.3786065173|2082.3786065173|2082.3786065173|2082.3786065173|2082.3786065173|2082.3786065173|2082.3786065173|2082.3786065173|2082.3786065173|-2158.0639939009|-2158.0639939009|-2158.0639939009|-2158.0639939009|-2158.0639939009|-2158.0639939009|-2164.9599932233|-2165.9467203525||-2165.9467203525|-2165.9467203525|-2165.9467203525|-2206.4408003917|-2220.2120004352|2098.5891626404|2098.5891626404|2098.5891626404|2066.154625156|2036.9495835066|-2157.8035075967|-2157.8035075967|-2157.8035075967|-2157.8035075967|-2157.8035075967|-2157.8035075967|-2157.8035075967|
04872|44230|/equities/the-yokohama-rubber-co.,-ltd.|NIKKE225/TOPIX500|3394.2183608435|3394.2183608435|3369.1315120483|3339.5389037633|3339.5389037633|3317.376559737|3317.3628441523|3289.6454866077|3289.6454866077|3286.8838740086|3253.204304454|3248.0421032292|3248.0421032292|3248.0421032292|3248.0421032292|3248.0421032292|3248.0421032292|3248.0421032292|3248.0421032292|3248.0421032292|3248.0421032292|3248.0421032292|3138.3801146991|-3334.6190834871||-3334.6190834871|-3334.6190834871||||-3334.6190834871|-3334.6190834871|-3334.6190834871|-3334.6190834871|-3334.6190834871|-3334.6190834871|-3334.6190834871|-3334.6190834871|-3334.6190834871|-3334.6190834871|-3388.7149178854|-3388.7149178854|3164.4074847719|3164.4074847719|3164.4074847719|3164.4074847719|3164.4074847719|3164.4074847719|3106.6132238045|3106.6132238045|3106.6132238045|3106.6132238045|3106.6132238045|3106.6132238045|3030.5146931161|2984.8496590179||2965.5866822805|2965.5866822805|2965.5866822805|2965.5866822805|2965.5866822805|2965.5866822805|2929.4296469784|2887.2551633093|2754.8390703437|2719.793411493|-2940.3851269605|-2940.3851269605|-2940.3851269605||-2940.3851269605|-2940.3851269605|-2940.3851269605|-2943.2056966228|-2984.4792550899|-2984.4792550899|-2992.5700680122|-2992.5700680122|-3028.0501618823|-3028.0501618823|-3028.0501618823|-3076.5557354247|-3089.1730393608|-3091.9700437343|-3135.0991295069|-3135.0991295069|-3135.0991295069|-3135.0991295069||-3135.0991295069|-3135.0991295069|-3145.4712550076|-3264.412505564|3035.8146770239|3035.8146770239|3035.8146770239|3035.8146770239|3035.8146770239|3035.8146770239|3035.8146770239|3035.8146770239|3035.8146770239|3011.2385300266||2954.9872555851|2894.8747284279|-3083.7719402125|-3083.7719402125|-3084.1327966756|-3084.1327966756|-3084.1327966756|-3084.1327966756|-3084.1327966756|-3084.1327966756|-3084.1327966756|-3084.1327966756|-3084.1327966756|-3084.1327966756|-3084.1327966756|-3084.1327966756|-3084.1327966756|-3084.1327966756|-3084.1327966756|-3120.0086629729|-3166.5096255254|-3182.521142624|-3182.521142624|-3219.0199291654|-3219.0199291654||-3264.7549478661|2989.9239398271|2989.9239398271|2989.9239398271|2989.9239398271|2989.9239398271|2989.9239398271|2989.9239398271|-3193.999648389|-3193.999648389|-3193.999648389|-3193.999648389|-3193.999648389|-3193.999648389|-3193.999648389|-3193.999648389|-3193.999648389|-3193.999648389||-3193.999648389|-3193.999648389|-3200.4996093211|2999.6797635186|2999.6797635186|2999.6797635186|2999.6797635186|2999.6797635186|2999.6797635186|2999.6797635186|2999.6797635186|2999.6797635186|2999.6797635186|2999.6797635186|2999.6797635186|2999.6797635186|2999.6797635186|2999.6797635186|2999.6797635186|2999.6797635186|2973.5886261318|2962.7266989281|2962.7266989281|2922.7518876979|2922.5020974421|-3090.8734516321|-3090.8734516321|-3090.8734516321|-3090.8734516321|-3090.8734516321|-3090.8734516321|-3090.8734516321|2927.3910898606|2927.3910898606|2927.3910898606|2927.3910898606|2927.3910898606|2927.3910898606|2927.3910898606|2907.5815924205|2907.5815924205|2882.3128804672|2851.0143116302|2800.5878958665|2800.5878958665|2800.5878958665|2800.5878958665|2800.5878958665|2793.5190615453|2793.5190615453||||2793.5190615453|2790.5211794948|2764.4124216609|2759.9498239518|2759.9498239518|2759.9498239518|2747.7775821687|2732.6698545292|2732.6698545292|2727.8553939214|2725.1794986684|2725.1794986684|2632.3987023518|2632.3987023518|2632.3987023518|2632.3987023518|2632.3987023518|2632.3987023518|2632.3987023518|2632.3987023518|2632.3987023518|2632.3987023518|2632.3987023518|2575.4985581686|2518.0539535207|-2648.3747377024|-2648.3747377024|-2648.3747377024|-2648.3747377024|-2648.3747377024||-2648.3747377024|-2660.5860959289|-2660.5860959289|2521.8704534727|2521.8704534727|2521.8704534727|2521.8704534727|2521.8704534727|2500.1338371919|2489.148707991|2467.3874533233|2409.2893064768|2409.2893064768|2409.2893064768|2409.2893064768|2409.2893064768|2409.2893064768|
04873|953009|/equities/yoshinoya-holdings|TOPIX500|-3436.7703241847|-3436.7703241847|-3436.7703241847|-3440.9191306377|-3440.9191306377|-3440.9191306377|-3440.9191306377|-3440.9191306377|-3440.9191306377|-3440.9191306377|-3441.5768118196|3220.4144903761|3220.4144903761|3220.4144903761|3220.4144903761|3220.4144903761|3220.4144903761|3220.4144903761|3220.4144903761|3220.4144903761|3220.4144903761|3220.4144903761|3220.4144903761|3162.5716559734||3103.9129510815|3074.6886079045||||3074.6886079045|3074.6886079045|3074.6886079045|3074.6886079045|3055.7651198939|-3226.9081273283|-3226.9081273283|-3226.9081273283|-3226.9081273283|-3226.9081273283|-3258.3979192536|-3305.5763896565|-3305.5763896565|-3305.5763896565|-3305.5763896565|-3346.1959885072|-3365.2733205636|-3383.192578404|-3396.5473093378|-3418.9970103753|-3433.175321451|-3433.175321451|-3485.0836905011|3329.2184315922|3329.2184315922|3329.2184315922||3329.2184315922|3329.2184315922|3329.2184315922|3329.2184315922|3329.2184315922|3329.2184315922|3329.2184315922|3329.2184315922|3329.2184315922|3329.2184315922|3329.2184315922|3329.2184315922|3329.2184315922||3329.2184315922|3329.2184315922|3253.4649239913|3222.5721377681|3151.2865898372|3151.2865898372|3110.8184331524|3054.2982590583|2994.2818013065|2994.2818013065|2958.8686681183|2936.854075687|2915.6711952078|2883.0940681578|2883.0940681578|2864.6045201753|-2913.445066512|-2913.445066512||-2913.445066512|-2913.445066512|-2913.445066512|-2933.407489521|-2933.407489521|-2954.9506043469|2833.7714584593|2833.7714584593|2833.7714584593|2833.7714584593|2833.7714584593|2833.7714584593|2833.7714584593|2833.7714584593||2833.7714584593|2831.9405093992|2821.1838993324|2805.9265548138|2773.1406164598|2772.8229071776|2752.9143413084|-2870.1504559144|-2870.1504559144|-2870.1504559144|-2870.1504559144|-2870.1504559144|-2870.1504559144|-2872.503649277|-2872.503649277|-2875.5135796392|-2875.5135796392|-2875.5135796392|-2875.5135796392|-2875.5135796392|-2875.5135796392|-2922.3834208282|2782.6165910088|2782.6165910088|2782.6165910088||2776.3612359517|2776.3612359517|2776.3612359517|2741.9569288352|2712.3044291292|2712.3044291292|2712.3044291292|2705.7549212546|2693.6165791718|2664.5739768576|2651.9988631751|2635.8050249315|2635.8050249315|2635.8050249315|2612.6049690513|2612.6049690513|2592.0055211681|2586.4228012979||2580.1086681087|2553.9818534542|2547.9798371713|2524.3083552466|2524.3083552466|2524.3083552466|2524.3083552466|2524.3083552466|2524.3083552466|2524.3083552466|2524.3083552466|2524.3083552466|2524.3083552466|2524.3083552466|2524.3083552466|2524.3083552466|2524.3083552466|2524.3083552466|2524.3083552466|2524.3083552466|2508.6121669711|2508.6121669711|2508.4024077456|2500.3082308285|2498.700441429|2498.700441429|2498.700441429|2498.700441429|2498.700441429|2498.700441429|2498.700441429|2498.700441429|2498.700441429|2498.700441429|2498.700441429|2498.700441429|2498.700441429|2498.700441429|2498.700441429|2498.700441429|2498.700441429|2498.700441429|2498.700441429|2496.1116015878|2463.0128906531|2424.7618527478|2424.7618527478|2424.7618527478|2419.7891369422|2419.7891369422||||2419.7891369422|2419.7891369422|2416.1545966025|2404.0591174245|2404.0591174245|2404.0591174245|2403.1066728104|2403.1066728104|2403.1066728104|2403.1066728104|2403.1066728104|2403.1066728104|2403.1066728104|2400.9835466795|2400.9835466795|2383.3706074217|2370.6895638019|2366.8280960248|2366.8280960248|2366.8280960248|2366.8280960248|2361.9201066942|2347.0778963269|2341.9754403632|2335.120597666|2335.120597666|2335.120597666|2335.120597666|2335.120597666|2335.120597666||2335.120597666|2335.120597666|2335.120597666|2335.120597666|2335.120597666|2335.120597666|2335.120597666|2335.120597666|2325.2404446433|2325.2404446433|2325.2404446433|2325.2404446433|2325.2404446433|2325.2404446433|2325.2404446433|2325.2404446433|2325.2404446433|
04874|44195|/equities/yahoo-japan-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-470.24157983409|-470.50730346692|-476.47478129083|-484.55512978803|-484.55512978803|-484.55512978803|-484.55512978803|-488.00014217441|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873|462.47814436873||462.47814436873|462.47814436873||||462.47814436873|458.84237958017|455.59708977875|449.36330782634|449.36330782634|449.36330782634|449.36330782634|449.36330782634|449.36330782634|449.36330782634|449.36330782634|447.63145856573|436.90717008062|434.57463410108|429.12737902236|421.14709322797|416.84876271218|416.84876271218|416.84876271218|416.84876271218|416.84876271218|416.84876271218|416.84876271218|416.84876271218|416.84876271218|416.84876271218||416.84876271218|416.84876271218|416.84876271218|416.84876271218|416.84876271218|416.84876271218|416.84876271218|416.84876271218|416.84876271218|416.84876271218|416.84876271218|386.63179323371|386.63179323371||-400.81619768614|-400.81619768614|-400.81619768614|-400.81619768614|-402.77357027789|-404.21507605204|-406.29205273563|-406.29205273563|-407.30229811066|-409.54142098287|-418.93492746198|-425.44673891731|-425.44673891731|-425.44673891731|-431.59356798825|-431.59356798825|-431.59356798825|-431.59356798825||-431.59356798825|-431.98731437985|-435.15256814232|-435.46463613361|-435.46463613361|-435.46463613361|-435.46463613361|-438.43190149313|-438.43190149313|-438.43190149313|-438.43190149313|421.51300779848|421.51300779848|421.51300779848||421.51300779848|421.51300779848|421.51300779848|421.51300779848|421.51300779848|421.51300779848|421.51300779848|421.51300779848|416.53668516508|416.28540526927|416.28540526927|405.97823621499|-432.32162832553|-432.32162832553|-432.32162832553|-432.32162832553|-432.32162832553|-432.32162832553|-432.32162832553|-433.44624555701|-434.71806418227|407.36867053749|407.36867053749|407.36867053749|407.36867053749||407.36867053749|407.36867053749|407.36867053749|407.36867053749|390.80409058202|371.22153067127|371.22153067127|371.22153067127|371.22153067127|371.22153067127|371.22153067127|371.22153067127|371.22153067127|371.22153067127|371.22153067127|371.22153067127|371.22153067127|371.22153067127||371.22153067127|371.22153067127|353.56837351604|352.42334051464|352.42334051464|352.42334051464|352.42334051464|346.18148200086|342.88497762736|342.19065365092|-362.87038788794|-362.87038788794|-362.87038788794|-362.87038788794|-362.87038788794|-362.87038788794|-362.87038788794|-362.87038788794|-362.87038788794|-362.87038788794|-362.87038788794|-362.87038788794|-362.87038788794|-362.87038788794|-362.87038788794|-362.87038788794|-362.87038788794|-362.87038788794|-362.87038788794|-362.87038788794|-362.87038788794|-362.87038788794|-366.27264473171|-366.80335439962|-366.80335439962|-366.80335439962|-370.89817189422|-373.99063158155|-373.99063158155|-373.99063158155|-373.99063158155|-373.99063158155|-373.99063158155|-373.99063158155|-373.99063158155|-373.99063158155|-373.99063158155|-373.99063158155|-373.99063158155|-373.99063158155||||-373.99063158155|-377.24515501792|361.87998187073|361.87998187073|361.87998187073|361.87998187073|361.87998187073|361.87998187073|361.87998187073|361.87998187073|361.87998187073|361.87998187073|361.87998187073|361.87998187073|361.87998187073|361.87998187073|361.87998187073|361.87998187073|361.87998187073|361.87998187073|-384.91017493248|-384.91017493248|-384.91017493248|-384.91017493248|-384.91017493248|-384.91017493248|-384.91017493248|-384.91017493248|-384.91017493248|-384.91017493248||-384.91017493248|-384.91017493248|-384.91017493248|-384.91017493248|-386.91133220107|-386.91133220107|-387.68671595773|-387.68671595773|-387.68671595773|-387.68671595773|-387.68671595773|-387.68671595773|-387.68671595773|-391.67969457|-392.42186929219|-397.37429005827|-402.56032771231|
04875|952499|/equities/zenkoku-hosho|TOPIX500|5415.5246733968|5415.5246733968|5415.5246733968|5415.5246733968|5415.5246733968|5336.6399403832|5336.6399403832|5336.6399403832|5336.6399403832|5336.6399403832|5316.9888226479|5303.9875807199|5296.0896058271|5296.0896058271|5294.934043012|5294.934043012|5294.934043012|5294.934043012|5294.934043012|5294.934043012|5294.934043012|5287.64893668|5239.5543740888|5233.5604156543||5179.7337951714|5150.3688829277||||5150.3688829277|5122.7737889463|5122.7737889463|5122.7737889463|5122.7737889463|5092.6930988292|5076.1993141273|5076.1993141273|5076.1993141273|5076.1993141273|5076.1993141273|5076.1993141273|5076.1993141273|5073.8325712525|4949.4250791695|4899.9167546328|4883.4075051475|4869.8724358292|4869.8724358292|4869.8724358292|4869.8724358292|4854.9693731435|4846.5770812706|4827.6412014117|-4944.6976716407|-4944.6976716407||-4944.6976716407|-4944.6976716407|-4944.6976716407|-4944.6976716407|-4944.6976716407|-4944.6976716407|-4944.6976716407|-4944.6976716407|-4944.6976716407|-4944.6976716407|-4945.9232784162|-4945.9232784162|-4945.9232784162||-4945.9232784162|-4945.9232784162|-4945.9232784162|-4945.9232784162|-4945.9232784162|-4945.9232784162|-4945.9232784162|-4945.9232784162|-5005.6925315736|-5007.4019890556|-5007.4019890556|-5007.4019890556|-5007.4019890556|-5007.4019890556|-5007.4019890556|-5007.4019890556|-5007.4019890556|-5007.4019890556||-5007.4019890556|-5007.4019890556|-5007.4019890556|-5054.2799878395|-5089.2839801965|-5089.2839801965|-5089.2839801965|-5089.2839801965|-5089.2839801965|-5089.2839801965|-5089.2839801965|-5089.2839801965|-5089.2839801965|-5089.2839801965||-5089.2839801965|-5089.2839801965|4952.5267939296|4952.5267939296|4952.5267939296|4952.5267939296|4952.5267939296|4952.5267939296|4952.5267939296|4926.0297710329|4877.5984827567|4877.5984827567|4868.9500397178|4868.9500397178|4868.9500397178|4868.9500397178|4868.9500397178|4868.9500397178|4868.9500397178|4868.9500397178|4849.4086136452|4849.4086136452|4849.4086136452|4849.4086136452|4849.4086136452||4849.4086136452|4849.4086136452|4849.4086136452|-5016.2332965555|-5016.2332965555|-5016.2332965555|-5016.2332965555|-5016.2332965555|-5016.2332965555|-5016.2332965555|-5016.2332965555|-5016.2332965555|-5016.2332965555|-5016.2332965555|-5016.2332965555|-5024.9256468526|-5024.9256468526|-5024.9256468526||-5025.5840520584|-5040.3711689538|-5081.5790766153|-5083.8581297878|-5083.8581297878|-5083.8581297878|-5126.0532466516|-5126.0532466516|-5175.1702740573|4981.1657751067|4981.1657751067|4981.1657751067|4981.1657751067|4981.1657751067|4981.1657751067|4981.1657751067|4981.1657751067|4963.8837450186|4963.8837450186|4963.8837450186|4963.8837450186|4963.8152722429|4960.3483801904|4960.3483801904|4960.3483801904|4960.3483801904|4944.0165187536|4944.0165187536|4925.2405763929|4919.8228626588|4900.2598202436|4900.2598202436|4900.2598202436|4900.2598202436|4900.2598202436|4900.2598202436|4900.2598202436|4900.2598202436|4900.2598202436|4900.2598202436|4900.2598202436|4900.2598202436|4889.2096546217|4889.2096546217|4827.1773940241|-5079.7232681005|-5079.7232681005|-5079.7232681005|-5079.7232681005|-5079.7232681005||||-5079.7232681005|-5079.7232681005|-5079.7232681005|-5079.7232681005|-5079.7232681005|-5079.7232681005|-5079.7232681005|-5079.7232681005|-5079.7232681005|-5079.7232681005|-5079.7232681005|-5079.7232681005|-5079.7232681005|-5079.7232681005|-5079.7232681005|-5079.7232681005|-5088.8591867783|-5125.6768741981|-5128.2520824424|-5233.3356471582|-5282.3173857313|-5301.5955379399|-5301.5955379399|-5303.7172643776|-5413.5747381974|-5430.2191196123|-5430.2191196123|-5430.2191196123|-5531.2745124997|-5531.2745124997||-5531.2745124997|-5541.8549192192|-5541.8549192192|-5541.8549192192|-5541.8549192192|5299.7669146513|5299.7669146513|5299.7669146513|5291.502363767|5291.502363767|5203.3359597411|5130.9288441568|5097.4847803553|5097.4847803553|5097.4847803553|5097.4847803553|5097.4847803553|
04876|946258|/equities/zensho-holdings-co-ltd|TOPIX500|-7702.0663456774|-7702.0663456774|-7702.0663456774|-7702.0663456774|-7709.6292729749|-7714.6991921943|-7717.5792496226|-7717.5792496226|-7737.3102773584|-7754.5669748427|-7754.6299720474|-7853.4777467194|-8038.5308296882|7309.5982629352|7309.5982629352|7309.5982629352|7309.5982629352|7140.8869588169|-7542.7777680736|-7542.7777680736|-7542.7777680736|-7542.7777680736|-7542.7777680736|-7542.7777680736||-7542.7777680736|-7542.7777680736||||-7542.7777680736|-7542.7777680736|-7542.7777680736|-7542.7777680736|-7542.7777680736|-7542.7777680736|-7542.7777680736|-7542.7777680736|-7542.7777680736|-7542.7777680736|-7542.7777680736|-7675.5308534151|-7927.700948239|-7973.3777138753|-7973.3777138753|-7995.4196820837|-8027.4107578708|-8164.9008420786|-8409.612046754|-8636.3467186156|-8874.9963540173|-8975.8292822415|-9067.7547580461|8257.1940557638|8257.1940557638|8257.1940557638||8257.1940557638|8257.1940557638|8257.1940557638|8257.1940557638|8257.1940557638|8257.1940557638|8086.1045064042|7882.5050071158|7427.2914654387|7427.2914654387|7427.2914654387|7427.2914654387|7427.2914654387||7427.2914654387|7427.2914654387|7199.4349615986|7050.4832906651|6957.8620872409|6957.8620872409|6839.1800969343|6582.6482678201|6582.6482678201|6534.9699756325|6534.9699756325|6534.9699756325|6534.9699756325|6534.9699756325|6534.9699756325|6451.6333062583|-6994.5845721385|-6994.5845721385||-6994.5845721385|-6994.5845721385|-6994.5845721385|-6994.5845721385|-6994.5845721385|-7121.9765404598|-7121.9765404598|-7121.9765404598|-7121.9765404598|-7121.9765404598|-7121.9765404598|-7142.4031363701|-7142.4031363701|-7300.5034848557||-7355.050047813|-7355.050047813|-7355.050047813|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993||-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7359.68646993|-7773.3182999222|7177.4796667531|7160.0885186146|6934.4316873496|6884.5907637217|6717.6564041353|6704.118226817|6590.7980297966|6455.6086787613|6455.6086787613|6384.3429764014|6265.1588626682||6240.2887193435|6240.2887193435|6162.5251136234|6162.5251136234|6162.5251136234|6162.5251136234|6162.5251136234|6057.5834595816|6054.633900718|6054.633900718|5957.0376674644|5931.9307416271|5885.8119351412|5884.3674518233|5884.3674518233|5884.3674518233|5884.3674518233|5831.5193909147|5798.5424579194|5798.5424579194|5788.7693976882|5716.7993307647|5654.3325897386|5640.2028774873|5631.283649998|5631.283649998|5631.283649998|5631.283649998|5631.283649998|5579.8151666644|5483.3501851827|5328.1668724252|5232.407636028|5226.5640400311|5174.5156000346|5118.9568663841|5118.9568663841|5118.9568663841|5118.9568663841|5092.1742959823|5064.638106647|5024.5978962745|4999.5532180827|4919.5035756475|4602.7817507194|4224.7575007994|4148.527722036|4148.527722036|4148.527722036|4148.527722036||||4148.527722036|4148.527722036|4148.527722036|4148.527722036|4148.527722036|4148.527722036|4124.7530244844|4028.8922494271|3991.2691660301|3969.6841555927|3969.6841555927|-4173.3665470577|-4173.3665470577|-4173.3665470577|-4173.3665470577|-4173.3665470577|-4173.3665470577|-4173.3665470577|-4173.3665470577|-4173.3665470577|-4173.3665470577|-4173.3665470577|-4173.3665470577|-4173.3665470577|3910.7119355281|3897.5104357312|3897.5104357312|3897.5104357312|3897.5104357312|3897.5104357312||3897.5104357312|3897.5104357312|3897.5104357312|3897.5104357312|3897.5104357312|3897.5104357312|3897.5104357312|3876.122706368|3854.0252292978|3805.5835881086|3756.7595423429|3711.6772692699|3666.5858547443|3630.8467342523|3630.8467342523|3593.0823879658|3593.0823879658|
04877|946140|/equities/zeon-corp|TOPIX500|-1353.2566404063|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1353.9727141565|-1361.8863490628|-1373.8737211809|-1378.9874184442|-1378.9874184442|-1378.9874184442|-1378.9874184442|-1378.9874184442||-1378.9874184442|-1378.9874184442||||-1383.496812894|-1383.496812894|-1384.3726085112|-1384.3726085112|-1386.0865537175|-1386.0865537175|-1388.623948575|-1395.4505467421|-1395.4505467421|-1395.4505467421|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777||-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777|-1403.1149217777||-1403.1149217777|-1421.2943575307|-1427.7992861453|-1430.6936512725|-1576.9211744105|-1576.9211744105|-1586.2483634698|-1586.2483634698|-1596.1092927442|-1597.676991938|-1607.1205397647|-1607.1205397647|-1607.1205397647|-1607.1205397647|-1607.1205397647|-1607.1205397647|-1607.1205397647|-1607.1205397647||-1607.1205397647|-1607.1205397647|-1607.1205397647|-1635.8005997385|-1672.9173330428|-1679.2414811586|-1691.8794235096|-1713.1160261218|-1726.6844734687|1631.1425855012|1631.1425855012|1631.1425855012|1631.1425855012|1631.1425855012||1631.1425855012|1595.6306505569|1562.7840561743|1552.7881895661|1552.7881895661|1552.7881895661|1552.7881895661|1538.4590995179|1538.0934439088|1537.2149376764|1517.9332640849|1514.953626761|1476.8651408456|1465.7668231617|1450.2131368464|1438.1594135233|1438.1594135233|1438.1594135233|1438.1594135233|1438.1594135233|1438.1594135233|1438.1594135233|1438.1594135233|1438.1594135233|1431.2604594703||1428.4838438559|1415.2146220443|1415.2146220443|1411.6497821129|1411.6497821129|1411.6497821129|1411.6497821129|1406.527535681|1384.6417063123|1348.0185625692|1303.6872917435|-1387.2617867039|-1387.2617867039|-1387.2617867039|-1387.2617867039|-1398.6757913488|-1398.6757913488|-1398.6757913488||-1398.6757913488|-1403.9453237209|-1422.0503596899|-1445.9170663221|-1455.157851469|-1456.9531682988|-1459.3564047489|-1459.3564047489|-1459.3564047489|-1459.3564047489|-1459.3564047489|-1459.3564047489|-1459.3564047489|-1459.3564047489|-1459.3564047489|-1459.3564047489|-1459.3564047489|-1459.3564047489|-1471.1685936199|-1471.1685936199|-1471.1685936199|-1504.2151040221|-1521.8223378024|-1536.4137086693|1415.2566504667|1415.2566504667|1415.2566504667|1415.2566504667|1415.2566504667|-1521.5226537448|-1521.5226537448|-1521.5226537448|-1526.1362819386|1449.739265488|1449.739265488|1449.739265488|1449.739265488|1449.739265488|1449.739265488|1449.739265488|1449.739265488|1449.739265488|1433.462056158|1433.462056158|1408.3467290645|1383.0519211827|1378.0289060621|1378.0289060621|1378.0289060621|1378.0289060621||||1378.0289060621|1378.0289060621|1378.0289060621|1378.0289060621|1378.0289060621|1378.0289060621|1378.0289060621|1378.0289060621|1367.4210067357|1353.6900074841|1336.9888972046|1336.3319718575|1336.3319718575|1334.6129678927|1334.6129678927|1334.6129678927|1334.6129678927|1334.6129678927|1334.6129678927|1334.6129678927|1334.6129678927|1334.6129678927|1334.6129678927|1322.1810754364|1319.867861596|1310.1865128844|1306.4294587605|1290.4771764005|1281.3113288895|1281.3113288895||1280.1679870589|1280.1679870589|1280.1679870589|1280.1679870589|1280.1679870589|1280.1679870589|1280.1679870589|1278.019985621|1264.0431921247|1264.0431921247|1252.4368801385|1246.8187557095|1239.8541730105|1226.3379700117|-1305.1599456043|-1305.1599456043|-1305.1599456043|
04878|946113|/equities/start-today-co-ltd|TOPIX500/EAFAGROWTH|3153.4836364949|3153.4836364949|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3382.7769960565|-3388.8077733961|-3423.3419704402|3181.366897932|3181.366897932|3181.366897932|3181.366897932|3181.366897932|3161.8521088133||-3247.3517537736|-3247.3517537736||||-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736|-3247.3517537736|-3263.9578888272|3055.5606023057|3055.5606023057|3055.5606023057|3055.5606023057|3055.5606023057|3055.5606023057|3055.5606023057|3055.5606023057|3046.5673358952||3021.9081509947|2970.9535011052|2938.6705567835|2880.9117297595|2852.7908108439|2841.8724802179|2841.8724802179|2841.8724802179|2841.8724802179|2841.8724802179|2788.2438027382|2788.2438027382|2776.2153363758||2728.1281515286|2717.5312794762|-2905.6401394967|-2905.6401394967|-2905.6401394967|-2905.6401394967|-2915.1668580201|-2915.1668580201|-2915.1668580201|2751.4378783416|2751.4378783416|2751.4378783416|2751.4378783416|2740.0420870462|2735.9356522735|2727.6507247484|-2862.0145603679|-2862.0145603679||-2862.0145603679|-2862.0145603679|-2862.0145603679|-2875.0995115199|-2898.4716794665|-2899.4407549628|-2945.7119499587|-2957.8188332874|-2962.7759387086|-2962.7759387086|-2962.7759387086|-2962.7759387086|-2962.7759387086|-2962.7759387086||-2962.7759387086|-2962.7759387086|-2962.7759387086|-2962.7759387086|-2962.7759387086|-3018.4177096762|2849.1972720046|2849.1972720046|2824.8858577829|2797.4287308699|2771.004145411|2764.3934949012|2744.9927721124|2729.0197467915|2725.9108297684|2678.3175886315|2665.1584318128|2629.9815909031|-2804.8475926675|-2804.8475926675|-2804.8475926675|-2804.8475926675|-2804.8475926675|-2804.8475926675|-2804.8475926675||-2804.8475926675|-2804.8475926675|-2804.8475926675|-2804.8475926675|-2804.8475926675|-2851.3584362972|-2886.953818108|-2904.2840886371|-2904.2840886371|-2904.2840886371|-2904.2840886371|-2904.2840886371|-2904.2840886371|-2904.2840886371|-2904.2840886371|-2932.7323207078|-2940.0081341198|-2952.8423712443||-2983.0423473858|-2983.0423473858|-2983.0423473858|-2987.2414970953|-3014.4349967726|-3042.9277741918|-3050.9753046575|-3055.6485242686|-3055.6485242686|-3119.1928047429|2919.7546194807|2919.7546194807|2919.7546194807|2919.7546194807|2919.7546194807|2900.4495772008|2879.6106413342|2822.7719755359|-2978.7418919411|-2978.7418919411|-2978.7418919411|-2978.7418919411|-2978.7418919411|-2978.7418919411|-2978.7418919411|-2978.7418919411|-2978.7418919411|-2978.7418919411|-2978.7418919411|-2978.7418919411|-2978.7418919411|-2978.7418919411|-2984.2687688234|-2999.2430764704|-3019.9923071894|-3040.2692302104|-3090.2435891227|2909.0785926892|2909.0785926892|2909.0785926892|2909.0785926892|2909.0785926892|2909.0785926892|2905.6428807657|2892.1032008508|-3071.3139073468|-3071.3139073468|-3071.3139073468|-3071.3139073468|-3071.3139073468||||-3090.0154526075|-3115.9450032191|-3115.9450032191|2920.9849476825|2920.9849476825|2920.9849476825|2920.9849476825|2920.9849476825|2920.9849476825|2920.9849476825|2920.9849476825|2919.9832752027|-3083.7016711498|-3083.7016711498|-3083.7016711498|-3083.7016711498|-3083.7016711498|-3101.0574123887|-3117.5804576771|-3117.5804576771|-3117.5804576771|-3117.5804576771|-3117.5804576771|-3117.5804576771|-3117.5804576771|-3117.5804576771|-3117.5804576771|-3117.5804576771|-3117.5804576771|-3117.5804576771||-3117.5804576771|-3117.5804576771|-3117.5804576771|-3137.9782863079|-3156.0869847866|-3187.1336526398|-3187.1336526398|-3187.1336526398|-3187.1336526398|-3187.1336526398|-3187.1336526398|-3187.1336526398|-3187.1336526398|-3187.1336526398|-3187.1336526398|-3187.1336526398|-3192.2040584887|
04879|44176|/equities/chiyoda-corp.|NIKKEI225|335.29109708323|335.29109708323|335.29109708323|335.29109708323|327.54566342582|-348.53459195363|-348.53459195363|-348.53459195363|-348.53459195363|-348.53459195363|-348.53459195363|-348.53459195363|-350.69346593682|-350.69346593682|-350.69346593682|-350.69346593682|-350.69346593682|-350.69346593682|-350.69346593682|-350.69346593682|-350.69346593682|-350.69346593682|-350.69346593682|-350.69346593682||-350.69346593682|-350.69346593682||||-350.69346593682|-350.69346593682|-350.69346593682|-350.69346593682|-353.32607326314|-353.37169538659|-353.37169538659|-357.23048813159|-357.23048813159|-359.0589877994|-359.0589877994|-359.0589877994|-359.0589877994|-359.0589877994|-359.0589877994|-359.0589877994|-360.28776422156|-364.04196024617|-367.32440027353|-370.73763445543|-370.73763445543|-370.73763445543|-370.73763445543|-370.73763445543|-370.73763445543|-370.73763445543||-370.73763445543|-370.73763445543|-370.73763445543|-370.73763445543|-370.73763445543|-370.73763445543|-370.73763445543|-370.73763445543|-370.73763445543|-370.73763445543|-370.73763445543|-370.73763445543|-370.73763445543||-370.73763445543|-370.73763445543|-370.73763445543|-370.73763445543|-372.54646229066|-372.54646229066|-375.32896579094|-375.32896579094|-377.96187006758|-377.96187006758|-377.96187006758|-377.96187006758|-377.96187006758|-377.96187006758|-377.96187006758|-377.96187006758|-377.96187006758|-377.96187006758||-377.96187006758|-377.96187006758|-377.96187006758|-387.2354111862|-399.59962076848|376.53614664349|376.53614664349|376.53614664349|376.53614664349|376.53614664349|376.53614664349|376.53614664349|376.53614664349|375.70682960388||371.89647733765|360.94053037516|360.64880410785|360.64880410785|360.64880410785|360.64880410785|359.66002559305|359.66002559305|359.66002559305|359.66002559305|359.66002559305|359.66002559305|359.66002559305|359.66002559305|359.66002559305|359.66002559305|359.66002559305|359.66002559305|359.66002559305|359.66002559305|359.66002559305|359.66002559305|359.66002559305|359.66002559305|359.66002559305||355.56669510339|355.35188344822|344.72431494246|341.47146104718|339.28526892617|339.28526892617|339.28526892617|-359.0551866582|-359.0551866582|-359.0551866582|-361.29888617659|-361.29888617659|-361.29888617659|-361.29888617659|-361.29888617659|-361.29888617659|-361.29888617659|-361.29888617659||-361.29888617659|-361.29888617659|-361.29888617659|-361.29888617659|-361.29888617659|-364.22098464065|345.14938153369|345.14938153369|345.14938153369|345.14938153369|345.14938153369|345.14938153369|345.14938153369|345.14938153369|345.14938153369|345.14938153369|345.14938153369|345.14938153369|345.14938153369|345.14938153369|344.27709059299|343.80787843666|343.56430937407|-366.57571954573|-366.57571954573|-366.57571954573|-366.57571954573|-366.57571954573|-366.57571954573|-366.57571954573|-366.57571954573|-366.57571954573|-376.02857727303|-381.80953030337|-383.86361765848|-383.86361765848|-386.59812640093|-386.59812640093|-386.59812640093|-386.59812640093|-386.59812640093|-387.27569600103|-391.58410666781|-395.59345185312|-395.71494650347|-400.40549611497|-401.55616804317|-401.55616804317|-415.09976374267|383.53559500843||||383.12701529794|383.12701529794|383.12701529794|383.12701529794|383.12701529794|383.12701529794|383.12701529794|383.12701529794|383.12701529794|383.12701529794|383.12701529794|383.12701529794|383.12701529794|383.12701529794|383.12701529794|383.12701529794|383.12701529794|383.12701529794|383.12701529794|383.12701529794|383.12701529794|375.53001699771|-408.03294060628|-408.03294060628|-408.03294060628|-408.03294060628|-408.03294060628|-408.03294060628|-408.03294060628|-408.03294060628||-408.03294060628|-415.14771178475|-419.05301309417|-424.62717665947|-424.62717665947|400.73363969894|400.73363969894|400.73363969894|400.18967864067|400.18967864067|398.21075404519|397.12306005021|396.24784450024|391.97200560349|391.97200560349|391.97200560349|391.97200560349|
04880|44197|/equities/citizen-holdings-co.,-ltd.|NIKKEI225|924.33133210742|918.99291098412|918.99291098412|918.99291098412|914.49212331569|901.43569257298|900.20632508109|896.36443416442|896.36443416442|896.36443416442|896.36443416442|896.36443416442|896.36443416442|896.36443416442|882.01603796046|876.74004217829|872.56178046702|872.56178046702|867.34642274114|859.6626919346|856.56965770511|855.8551752279|843.39463914211|839.27182126901||825.30202363224|805.23802967385||||-855.89219459051|-855.89219459051|-855.89219459051|-855.89219459051|-855.89219459051|-855.89219459051|-855.89219459051|-855.89219459051|-855.89219459051|-855.89219459051|-861.6024384339|-864.16937603766|-880.92680389828|-880.92680389828|-880.92680389828|-880.92680389828|-899.08533766476|-902.61770082069|-902.61770082069|-904.79744535632|-910.378525866|-910.378525866|-910.378525866|-917.75391762889|-924.39852488512|-924.39852488512||-924.39852488512|-924.39852488512|-924.39852488512|-924.39852488512|-924.39852488512|-924.39852488512|-924.39852488512|-924.39852488512|-924.39852488512|-924.39852488512|-924.39852488512|-924.39852488512|-924.39852488512||-924.39852488512|-924.39852488512|-924.39852488512|-924.39852488512|-924.39852488512|-924.39852488512|-924.39852488512|-924.39852488512|-932.38724987236|873.37909471702|873.37909471702|873.37909471702|873.37909471702|873.37909471702|873.37909471702|873.37909471702|873.37909471702|873.37909471702||-931.6343007997|-931.6343007997|-931.6343007997|-962.98255644411|-977.16982277051|-977.16982277051|925.36306890191|925.36306890191|925.36306890191|919.18118766879|915.80393539357|915.80393539357|910.00437265952|906.06041406613||898.90046007348|887.61162230387|883.23513589319|879.48348432576|877.09955823085|877.09955823085|877.09955823085|877.09955823085|877.09955823085|877.09955823085|853.99950914539|-901.06750470729|-901.06750470729|-901.06750470729|-901.06750470729|-901.06750470729|-909.24167189699|-912.26852432999|-914.23117192042|-914.23117192042|-914.23117192042|-917.25685768936|-933.17428632151|-957.97142924612|921.19841194876||898.10934660973|884.95184340261|884.95184340261|884.95184340261|884.95184340261|884.95184340261|884.95184340261|876.2798260029|874.810917781|863.64928121112|863.64928121112|855.72142356791|848.5793595199|846.59880595069|846.59880595069|846.59880595069|846.59880595069|846.59880595069||846.59880595069|846.59880595069|846.59880595069|846.59880595069|846.59880595069|846.59880595069|846.59880595069|846.59880595069|846.59880595069|-909.23057601729|-909.23057601729|-909.23057601729|-909.23057601729|-909.23057601729|-909.23057601729|-909.23057601729|-909.23057601729|-909.23057601729|-909.23057601729|-909.23057601729|-909.23057601729|-909.23057601729|-909.23057601729|-909.23057601729|-912.15904151572|-912.15904151572|-912.15904151572|832.67013257538|822.22855873504|822.22855873504|814.30686263585|814.30686263585|796.84095848428|788.7677316492|775.90859072134|764.0128804916|764.0128804916|764.0128804916|764.0128804916|764.0128804916|764.0128804916|763.84764499066|753.99738332296|751.71931480329|750.85479422588|-778.95683144928|-778.95683144928|-778.95683144928|-778.95683144928|-778.95683144928||||-778.95683144928|-778.95683144928|-778.95683144928|-778.95683144928|-778.95683144928|-786.55263138131|-786.55263138131|-786.55263138131|-786.55263138131|-792.05847931257|-794.00942145841|-800.67713495379|-813.75237217088|-818.1606034098|-818.1606034098|-818.1606034098|-818.1606034098|-818.1606034098|-818.1606034098|-818.1606034098|-818.1606034098|-818.1606034098|-818.1606034098|-818.1606034098|-829.45622601089|-832.39580667876|-835.79603110942|-835.79603110942|-835.79603110942|-838.22349519681||-838.22349519681|-846.89937678618|-846.89937678618|-857.3696009706|-857.3696009706|805.35234448074|805.35234448074|802.66927164527|795.88540596705|795.88540596705|795.88540596705|795.88540596705|795.88540596705|795.88540596705|795.88540596705|795.88540596705|795.88540596705|
04881|44131|/equities/fujikura-ltd.|NIKKEI225|1485.4742210067|1175.360245563|1163.0874424733|1163.0874424733|1163.0874424733|1137.9388542956|1137.9388542956|1137.9388542956|1137.9388542956|1137.9388542956|1137.9388542956|1137.9388542956|1137.9388542956|1137.9388542956|1120.9598381063|1111.6498201181|1109.8547161951|1109.8547161951|1083.1996846613|1072.6107607347|1061.5564947342|1061.5564947342|-1123.6268587447|-1123.6268587447||-1123.6268587447|-1123.6268587447||||-1123.6268587447|-1123.6268587447|-1123.6268587447|-1123.6268587447|-1123.6268587447|-1123.6268587447|-1123.6268587447|-1123.6268587447|-1123.6268587447|-1123.6268587447|-1129.4187319386|-1143.8147080197|-1143.8147080197|-1143.8147080197|-1143.8147080197|-1143.8147080197|-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081||-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081|-1167.1856343081||-1167.1856343081|-1167.1856343081|-1167.1856343081|-1178.2145189411|-1178.2145189411|-1178.2145189411|-1198.9561962236|-1198.9561962236|-1214.8124402484|-1223.40461835|-1223.40461835|-1223.40461835|-1223.40461835|-1223.40461835|-1223.40461835|-1223.40461835|-1223.40461835|-1223.40461835||-1223.40461835|-1223.40461835|-1223.40461835|-1273.0329092778|1169.0274210386|1169.0274210386|1169.0274210386|1169.0274210386|1169.0274210386|1169.0274210386|1169.0274210386|1169.0274210386|1169.0274210386|1169.0274210386||1169.0274210386|1164.4031572434|1164.4031572434|1164.4031572434|1164.4031572434|1164.4031572434|1164.4031572434|1156.031285826|1135.9792064733|-1220.1559000445|-1220.1559000445|-1220.1559000445|-1220.1559000445|-1220.1559000445|-1220.1559000445|-1220.1559000445|-1220.1559000445|-1220.1559000445|-1220.1559000445|-1220.1559000445|-1220.1559000445|-1220.1559000445|-1220.1559000445|-1220.1559000445|-1220.1559000445||-1220.1559000445|-1220.1559000445|-1231.4232222717|-1247.2480247463|1158.189266466|1158.189266466|1158.189266466|1138.1212022645|1138.1212022645|1138.1212022645|1138.1212022645|1138.1212022645|1138.1212022645|1138.1212022645|1138.1212022645|1138.1212022645|1138.1212022645|1138.1212022645||1138.1212022645|1138.1212022645|1138.1212022645|1138.1212022645|1138.1212022645|1138.1212022645|1138.1212022645|1138.1212022645|1138.1212022645|1138.1212022645|1130.6460608243|1130.6460608243|1130.6460608243|1130.6460608243|1130.6460608243|1130.6460608243|1130.6460608243|1108.7734009159|1103.4121634844|1103.4121634844|1103.4121634844|1103.4121634844|1103.4121634844|1087.7635149827|1073.0032303387|1073.0032303387|1073.0032303387|1073.0032303387|1073.0032303387|1063.4202559319|1025.1731905787|1025.1731905787|1025.1731905787|1011.3035450874|1010.4483834305|995.831537145|962.57755438271|962.57755438271|962.57755438271|915.80839375857|904.00932639841|896.12147377601|894.0881941238|894.0881941238|894.0881941238|894.0881941238|894.0881941238|894.0881941238|894.0881941238|884.82021569311||||-933.63882196286|-933.63882196286|-933.63882196286|-933.63882196286|-933.63882196286|-933.63882196286|-933.63882196286|-933.63882196286|-933.63882196286|-933.63882196286|-933.63882196286|-933.63882196286|-933.63882196286|-933.63882196286|-933.63882196286|-933.63882196286|-933.63882196286|-933.63882196286|-938.76535773651|-959.2392863739|-960.68141744977|-960.68141744977|-960.68141744977|-960.68141744977|-960.68141744977|-960.68141744977|-960.68141744977|-960.68141744977|-960.68141744977|-960.68141744977||-960.68141744977|-967.72397216021|-967.72397216021|-986.99255822248|-986.99255822248|-1005.0444782672|-1005.0444782672|-1005.0444782672|-1005.0444782672|-1005.0444782672|-1005.0444782672|-1005.0444782672|-1005.0444782672|-1005.0444782672|-1005.0444782672|-1005.0444782672|-1005.0444782672|
04882|44331|/equities/hitachi-zosen-corp.|NIKKEI225|964.27117254646|964.27117254646|929.13463616273|904.20515129192|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|902.58143741932|901.49717067123|901.49717067123||901.49717067123|889.60761811262||||889.60761811262|884.39735345847|876.94150384275|866.4053550655|866.4053550655|866.4053550655|859.11706118388|857.7411790932|856.9297660073|856.9297660073|856.9297660073|856.9297660073|856.9297660073|856.9297660073|856.9297660073|856.9297660073|856.9297660073|852.86640667478|851.80272631351|851.80272631351|851.80272631351|851.80272631351|851.80272631351|851.80272631351|851.00302923724|841.00336581915||823.17040646573|818.20144938822|818.20144938822|818.20144938822|818.20144938822|818.20144938822|818.20144938822|818.20144938822|818.20144938822|818.20144938822|818.20144938822|818.20144938822|-828.93972048739||-828.93972048739|-828.93972048739|-828.93972048739|-829.71486475197|-829.71486475197|-829.71486475197|773.96273183743|773.96273183743|773.96273183743|773.96273183743|773.96273183743|773.96273183743|773.96273183743|773.96273183743|773.96273183743|773.96273183743|-836.33515074358|-836.33515074358||-836.33515074358|-836.33515074358|-836.33515074358|-858.53905638175|-888.48784042417|-894.04204491574|-904.70005545153|859.66703180309|859.66703180309|859.66703180309|859.66703180309|859.66703180309|859.66703180309|859.66703180309||851.13003533677|849.33120955434|849.33120955434|849.33120955434|849.33120955434|849.33120955434|849.33120955434|842.86801061593|837.52001179548|-872.43181788463|-872.43181788463|-872.43181788463|-872.43181788463|-872.43181788463|-872.43181788463|-872.43181788463|-872.43181788463|-872.43181788463|-874.20201987181|-881.79261712569|-881.79261712569|-887.10290791743|-902.89211990826|-912.55115414177|-912.55115414177||-912.55115414177|-912.55115414177|-912.55115414177|-912.55115414177|-923.77906015752|-928.36562239725|-944.91642194676|-944.91642194676|-944.91642194676|-944.91642194676|-944.91642194676|-944.91642194676|-944.91642194676|-944.91642194676|-944.91642194676|-948.32293819858|-948.32293819858|-948.32293819858||-949.13659799842|-949.31844222047|901.30670459089|901.30670459089|901.30670459089|901.30670459089|901.30670459089|901.30670459089|901.30670459089|901.30670459089|888.84078287877|881.93420319863|865.05053971893|865.05053971893|865.05053971893|865.05053971893|865.05053971893|860.8606472194|860.8606472194|860.8606472194|860.8606472194|860.8606472194|860.8606472194|846.78960802156|820.26623113506|816.45213720378|816.45213720378|806.22459689309|805.50714481369|805.50714481369|805.50714481369|805.50714481369|805.50714481369|805.50714481369|805.50714481369|805.50714481369|805.50714481369|805.50714481369|799.95238312632|-847.42915237567|-847.42915237567|-847.42915237567|-847.42915237567|-862.03239152852|-874.08319941793|-874.08319941793|-875.12628228508|-875.12628228508|-875.12628228508|-875.12628228508||||-875.12628228508|-875.12628228508|-875.12628228508|-875.12628228508|-891.80698031676|-900.22997812973|-901.03330903303|-901.64812114781|-906.92945883557|-906.92945883557|-906.92945883557|-906.92945883557|-906.92945883557|-908.69939870618|-908.80789963726|-908.80789963726|-913.84211070807|-914.32976630626|-914.32976630626|-916.58372650791|-916.58372650791|-916.58372650791|-916.58372650791|-916.58372650791|-916.58372650791|-916.58372650791|-916.58372650791|-917.92636278656|-927.71951732724|-927.71951732724||-927.71951732724|-927.71951732724|-927.71951732724|-935.60434237931|-935.60434237931|-968.44926931035|909.50923277045|909.50923277045|909.50923277045|906.89914752272|903.61016391413|879.95573768237|867.00637520263|862.61819466959|861.52021629954|856.96690699949|855.17463870138|
04883|44118|/equities/matsui-securities-co.,-ltd.|NIKKEI225|819.93411697098|819.93411697098|819.93411697098|816.26012996775|814.51125551973|805.29784632065|805.29784632065|798.64107862915|798.64107862915|798.64107862915|791.93453181016|782.03913828555|782.03913828555|782.03913828555|771.65459809505|765.17177566117|764.63343712095|764.63343712095|764.63343712095|757.70381902327|755.98619632503|755.98619632503|749.98466258337|743.59406953707||727.43785504119|714.2642833791||||711.90475931011|-729.91082257261|-729.91082257261|-729.91082257261|-729.91082257261|-733.23424730289|-733.31583033655|-739.62870037394|-740.14300041549|-744.60333379499|-754.00370421666|-759.83744912962|-760.82169352688|-760.82169352688|-760.82169352688|-760.82169352688|-760.82169352688|-760.82169352688|-761.74632614098|-762.01210718928|-762.01210718928|-762.01210718928|-764.6801190992|-768.86679899911|-772.18533222123|-772.53925802359||-772.87695335954|-773.47439262171|-774.92046333033|-774.92046333033|-774.92046333033|-774.92046333033|-774.92046333033|-774.92046333033|-774.92046333033|-774.92046333033|-781.76014139312|-781.76014139312|-781.76014139312||-781.76014139312|-781.76014139312|-781.76014139312|-781.76014139312|-781.76014139312|-781.76014139312|-781.76014139312|-781.76014139312|-790.84460154792|-799.21622394213|-805.07358215792|-808.99942682842|-808.99942682842|-808.99942682842|-815.44380758714|-824.49311954127|-828.45800867291|-828.45800867291||-828.45800867291|-828.45800867291|-828.45800867291|-857.39778741434|-871.78640248881|-871.78640248881|828.54764030474|828.54764030474|828.54764030474|828.54764030474|828.54764030474|828.54764030474|828.54764030474|817.33071144971||813.18606351816|813.18606351816|807.49773436696|807.49773436696|807.49773436696|807.49773436696|805.33081596329|792.53423995921|-834.88238688723|-834.88238688723|-834.88238688723|-841.03598543026|801.18223841082|797.42470934536|794.92895657799|794.92895657799|794.92895657799|786.64328508666|780.10365009629|776.44850010699|-798.93750462048|-798.93750462048|-798.93750462048|-798.93750462048|-798.93750462048||-798.93750462048|-801.37500513387|-807.12963596774|-807.12963596774|-807.47737329749|-809.30819255276|-814.73132505863|-817.72807054137|-817.72807054137|-817.72807054137|-817.72807054137|-817.72807054137|-817.72807054137|-817.72807054137|-817.72807054137|-817.72807054137|-817.72807054137|-817.72807054137||-817.72807054137|-817.72807054137|-817.72807054137|-817.72807054137|-817.72807054137|-817.72807054137|-817.72807054137|-817.72807054137|-817.72807054137|-817.72807054137|-817.72807054137|-817.72807054137|-817.72807054137|-817.72807054137|789.38388678377|789.38388678377|789.38388678377|789.38388678377|789.38388678377|789.38388678377|789.38388678377|778.14876309307|-796.61717474073|-796.61717474073|-796.61717474073|-796.61717474073|-796.61717474073|-796.61717474073|-796.61717474073|-796.61717474073|-796.61717474073|-796.61717474073|-796.61717474073|773.26274723367|773.26274723367|773.15534599954|773.15534599954|773.15534599954|770.83927333283|-786.06807371501|-786.06807371501|-786.06807371501|-786.06807371501|-786.06807371501|-786.06807371501|-786.06807371501|-786.06807371501|-787.8534152389|-789.02937618504|-789.02937618504||||-789.02937618504|-795.14375131672|-795.77083479635|-797.24537199595|-798.27263555105|-800.70429600445|-800.70429600445|-800.70429600445|-800.70429600445|-800.70429600445|-800.70429600445|-800.70429600445|-800.70429600445|-801.78255111606|-803.2028345734|-806.78092730377|-808.4270707454|-808.4270707454|-808.47452305044|-813.19391450049|-813.51196932276|-813.51196932276|-813.51196932276|-813.51196932276|-813.51196932276|-813.51196932276|-813.51196932276|-813.51196932276|-813.51196932276|-813.51196932276||-813.51196932276|-813.51196932276|-813.51196932276|-814.65675225032|-814.65675225032|796.81858401877|796.81858401877|796.81858401877|790.13176002085|789.92895076002|789.92895076002|789.92895076002|789.92895076002|789.92895076002|789.92895076002|788.30994528891|786.77771023322|
04884|44326|/equities/mitsui-engineering---shipbuilding|NIKKEI225|702.7569551417|688.95217237966|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872|678.06974491872||661.41082768747|631.67869743052||||617.84407090188|617.84407090188|617.17773786266|617.17773786266|617.17773786266|548.19748651406|527.46270451302|527.46270451302|527.46270451302|527.46270451302|527.46270451302|527.46270451302|527.46270451302|527.46270451302|527.46270451302|527.46270451302|527.46270451302|523.06967168113|506.45638479152|506.45638479152|493.4399812241|493.4399812241|480.93331247122|479.4670524336|479.4670524336|477.40783603733||453.84204004148|444.0467111572|441.32967906356|427.9895579325|427.9895579325|427.9895579325|427.9895579325|427.9895579325|410.37728659166|-465.83328589071|-465.83328589071|-465.83328589071|-465.83328589071||-465.83328589071|-465.83328589071|-465.83328589071|-469.48142876745|-474.14373921908|-474.14373921908|-481.50461631985|-481.50461631985|-492.00512924428|-500.00569916031|-517.45077684478|-524.61313343208|-524.61313343208|-524.61313343208|-524.61313343208|-539.84792603564|-558.55325115071|-563.05956932186||-563.05956932186|-583.39952146874|-599.11057940971|-623.95619934412|-652.11799927125|573.05562868943|573.05562868943|573.05562868943|573.05562868943|573.05562868943|573.05562868943|573.05562868943|573.05562868943|573.05562868943||573.05562868943|555.48783084969|555.48783084969|555.48783084969|531.71650322317|531.71650322317|531.71650322317|503.6850035813|483.53889286812|474.76543652013|461.75362533349|461.75362533349|460.67069481499|-509.58821013033|-509.58821013033|-509.58821013033|-510.93134458925|-511.25704954361|-513.89672171513|-517.71857968347|-518.02064409275|-521.6896045475|-536.32178283055|476.02567512956|476.02567512956||476.02567512956|-512.19841126935|-512.19841126935|-512.19841126935|-512.19841126935|-512.19841126935|-512.55229579234|-512.55229579234|-512.55229579234|479.18457333777|479.18457333777|479.18457333777|479.18457333777|479.18457333777|479.18457333777|479.18457333777|479.18457333777|479.18457333777||479.18457333777|479.18457333777|479.18457333777|479.18457333777|479.18457333777|479.18457333777|479.18457333777|477.76063704197|475.90070782441|473.66745313823|-510.83706273704|-510.83706273704|-510.83706273704|-510.83706273704|-511.43006970782|-516.08896634202|-518.5239593169|-518.5239593169|-518.5239593169|-518.75797446531|-518.75797446531|-518.79966165869|-518.79966165869|-518.79966165869|-518.79966165869|-518.79966165869|-518.79966165869|-518.79966165869|-518.79966165869|-518.79966165869|-518.79966165869|-518.79966165869|-527.72184628743|-530.35760698604|-538.56400776226|-547.68223084696|-550.14540609826|-550.14540609826|-550.14540609826|-550.14540609826|-550.14540609826|-555.49489566473|-567.87024156139|512.01563548027|512.01563548027|512.01563548027|512.01563548027|512.01563548027|502.40626164475|496.4514018275||||483.83489091944|478.81654546605|472.07393940672|421.98139836312|421.98139836312|421.98139836312|418.03488707014|413.14987452237|-434.49329813726|-434.49329813726|-434.49329813726|-434.49329813726|-434.49329813726|-434.49329813726|-434.49329813726|-434.49329813726|-434.49329813726|-434.49329813726|-434.49329813726|-434.49329813726|-434.49329813726|-434.49329813726|-434.49329813726|-434.49329813726|-434.49329813726|-434.49329813726|-434.49329813726|-434.49329813726|-434.49329813726|-434.49329813726||-434.49329813726|-439.82505942872|-439.82505942872|-449.14822151694|-449.14822151694|418.41436515955|418.41436515955|418.41436515955|418.41436515955|418.41436515955|415.18262795505|407.86958661672|405.57731846303|403.98434378152|403.98434378152|401.38522143197|401.38522143197|
04885|44245|/equities/nippon-sheet-glass-co.,-ltd.|NIKKEI225|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|581.58314028658|564.81460031842|563.7940003538|561.74567944914|561.74567944914||553.6618660546|536.902073394||||-590.48845799628|-590.48845799628|-590.48845799628|-590.48845799628|-590.48845799628|-590.48845799628|-591.93161999587|-601.53994512465|-601.53994512465|-601.53994512465|-602.87771680517|-604.1419075613|-617.37989729033|-628.03321921148|-636.92579912386|-641.47311013763|-662.91456681959|-672.62729646621|-679.47477385134|-692.91641539038|-707.01823932264|-707.27865228197|-707.27865228197|-707.27865228197|-707.27865228197|-707.27865228197||-707.27865228197|-707.27865228197|-712.74402115831|-712.74402115831|-712.74402115831|-712.74402115831|-722.80461895012|-722.80461895012|-722.80461895012|-722.80461895012|-722.80461895012|-722.80461895012|-722.80461895012||-722.80461895012|-722.80461895012|-722.80461895012|-722.80461895012|-722.80461895012|-722.80461895012|-722.80461895012|-722.80461895012|-742.67179883347|-757.30199870385|-763.83555411539|-778.15061568377|-782.25384652317|-782.25384652317|-800.6709405813|-815.22955627322|-815.22955627322|-827.53284030357||-827.64548185626|-827.64548185626|-832.21720206251|-872.51911340279|764.99747757146|764.99747757146|764.99747757146|764.99747757146|764.99747757146|764.99747757146|764.99747757146|764.99747757146|764.99747757146|764.99747757146||764.99747757146|764.99747757146|764.99747757146|740.78574542213|740.78574542213|740.78574542213|740.78574542213|725.98416158014|719.42684620016|717.55672095145|717.55672095145|717.55672095145|717.55672095145|717.55672095145|717.55672095145|717.55672095145|717.55672095145|717.55672095145|717.55672095145|717.55672095145|717.55672095145|717.55672095145|717.55672095145|717.55672095145|717.55672095145||690.28524550161|616.1843961132|616.1843961132|616.1843961132|616.1843961132|616.1843961132|616.1843961132|616.1843961132|616.1843961132|616.1843961132|616.1843961132|-661.92188909535|-661.92188909535|-661.92188909535|-661.92188909535|-661.92188909535|-661.92188909535|-661.92188909535||-661.92188909535|-672.13543232816|-678.98381369796|619.96760693532|619.96760693532|619.96760693532|619.96760693532|619.96760693532|619.96760693532|619.96760693532|619.96760693532|619.96760693532|602.90845215036|592.20233523908|592.20233523908|592.20233523908|592.20233523908|-630.22720340342|-630.22720340342|-630.22720340342|-630.22720340342|-630.22720340342|-630.22720340342|-630.22720340342|-630.22720340342|-630.22720340342|-630.22720340342|-630.22720340342|-630.22720340342|-635.42864617707|-635.42864617707|-635.6984957523|-644.27610639144|-654.91789599049|-657.84965156446|-657.84965156446|-657.84965156446|-672.94405729384|-681.71561921538|622.92997838833|622.92997838833|622.92997838833|622.92997838833|622.92997838833|622.92997838833|622.92997838833|622.92997838833|622.92997838833|622.92997838833|622.92997838833||||622.92997838833|622.92997838833|622.92997838833|622.92997838833|622.92997838833|622.92997838833|622.92997838833|621.06170171399|621.06170171399|608.33870817317|608.33870817317|608.33870817317|608.33870817317|608.33870817317|608.33870817317|608.33870817317|608.33870817317|608.33870817317|608.33870817317|608.33870817317|608.33870817317|592.87634241464|-653.64300286459|-653.64300286459|-653.64300286459|-653.64300286459|-653.64300286459|-653.64300286459|-657.10333651622|-674.46090927928||-674.46090927928|-689.95656586587|-699.72951762874|-723.35742917128|-723.35742917128|-751.4526990792|683.49520030604|683.49520030604|683.49520030604|683.49520030604|681.32800034005|666.86444482228|652.9956318393|652.9956318393|652.9956318393|652.9956318393|652.9956318393|
04886|44251|/equities/oki-electric-industry-co.,-ltd.|NIKKEI225|1018.7339043326|1018.7339043326|1018.7339043326|1001.1487825918|994.99864732424|992.89551861415|992.89551861415|992.89551861415|992.89551861415|992.89551861415|992.89551861415|992.89551861415|992.89551861415|992.89551861415|992.89551861415|992.89551861415|992.89551861415|992.89551861415|977.55057623795|941.27841804216|937.47602004685|921.30668894094|910.06298771216|899.84776412462||886.66418236069|-935.08718630173||||-935.08718630173|-935.08718630173|-935.08718630173|-935.08718630173|-939.09687366859|-941.27430407621|-946.57316579212|-946.57316579212|-946.57316579212|-946.57316579212|-959.24796199125|-968.05329110138|-976.3925456682|-978.35260036791|-978.35260036791|-978.35260036791|915.07203838079|915.07203838079|915.07203838079|915.07203838079|915.07203838079|915.07203838079|915.07203838079|915.07203838079|915.07203838079|915.07203838079||912.65643124937|912.65643124937|912.65643124937|901.18487894912|901.18487894912|901.18487894912|901.18487894912|901.18487894912|901.18487894912|-971.7174532097|-971.7174532097|-971.7174532097|-971.7174532097||-971.7174532097|-971.7174532097|-971.7174532097|-976.40828134411|-980.54726091865|-980.54726091865|-989.3114332329|-989.3114332329|-1005.401592481|-1025.8906583122|-1037.9493429681|-1037.9493429681|-1037.9493429681|-1037.9493429681|-1037.9493429681|-1037.9493429681|-1037.9493429681|-1037.9493429681||-1037.9493429681|-1037.9493429681|-1037.9493429681|-1075.7214921867|-1095.8572135408|-1112.6191261565|-1120.7705261191|-1120.7705261191|-1134.794614388|-1134.794614388|-1134.794614388|-1134.794614388|-1134.794614388|-1134.794614388||-1134.794614388|-1134.794614388|-1134.794614388|-1134.794614388|-1134.794614388|-1134.794614388|-1171.3273493199|1064.6918340889|973.65759343216|867.61431287922|867.61431287922|860.23812542135|853.98680602372|849.04089558191|-891.49432375181|-891.49432375181|-891.49432375181|-891.49432375181|-891.49432375181|-891.49432375181|-891.49432375181|-897.54136610289|861.49449043366|861.49449043366|861.49449043366||861.49449043366|861.49449043366|861.49449043366|861.49449043366|861.49449043366|861.49449043366|861.49449043366|861.49449043366|861.49449043366|861.49449043366|861.49449043366|861.49449043366|861.49449043366|861.49449043366|861.49449043366|861.49449043366|861.49449043366|861.49449043366||861.49449043366|861.49449043366|861.49449043366|861.49449043366|861.49449043366|861.49449043366|861.49449043366|861.49449043366|861.49449043366|858.49387825962|853.91836822175|853.91836822175|847.11605519675|847.11605519675|847.11605519675|847.11605519675|847.11605519675|847.11605519675|847.11605519675|847.11605519675|835.07826501612|835.07826501612|835.07826501612|822.14251668458|820.82501853842|816.41668726491|809.68520807212|783.09467563569|782.82741737299|776.30824152555|771.91811296643|771.91811296643|771.91811296643|771.91811296643|771.91811296643|768.79585881181|768.79585881181|768.79585881181|768.79585881181|764.21762090202|745.46402322446|740.69632496847|740.69632496847|737.05147218719|734.0571913191|730.93193311858|730.93193311858|730.93193311858|730.93193311858|720.09103679842||||712.82337422047|709.19263802274|707.19438808527|707.19438808527|707.19438808527|707.19438808527|705.07460642698|705.07460642698|705.07460642698|-732.1803304239|-732.1803304239|-732.1803304239|-732.1803304239|-732.1803304239|-732.1803304239|-732.1803304239|-732.1803304239|-732.1803304239|-732.1803304239|-732.1803304239|-732.1803304239|-732.1803304239|-732.1803304239|-732.1803304239|-732.1803304239|-732.1803304239|-732.1803304239|-732.1803304239|-732.1803304239|-732.1803304239||-732.1803304239|-733.90781533815|-733.90781533815|-741.4531281535|-742.11458683723|707.86470760836|707.86470760836|705.18300845374|-730.30141391355|-730.30141391355|-730.30141391355|-730.30141391355|-730.30141391355|-730.30141391355|-730.30141391355|-730.30141391355|-730.30141391355|
04887|44300|/equities/pacific-metals-co.,-ltd.|NIKKEI225|-1526.7514848613|-1526.7514848613|-1526.7514848613|-1565.7501674459|1394.4072006841|1394.4072006841|1394.4072006841|1394.4072006841|1394.4072006841|1356.3977786223|1356.3977786223|1165.8864206915|1148.1862897327|1148.1862897327|1148.1862897327|-1252.1211947849|-1252.1211947849|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113||-1274.582813113|-1274.582813113||||-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1274.582813113|-1296.59201457|-1299.971622926|-1299.971622926|-1320.9129143622|-1334.5699048469|-1346.3554498298|1225.0715362293|1225.0715362293|1225.0715362293|1225.0715362293|1225.0715362293|1225.0715362293|1225.0715362293||1225.0715362293|1225.0715362293|1225.0715362293|1225.0715362293|1225.0715362293|1225.0715362293|1225.0715362293|1225.0715362293|1225.0715362293|1225.0715362293|1225.0715362293|1225.0715362293|1214.0239291436||-1305.0799888536|-1305.0799888536|-1305.0799888536|-1305.0799888536|-1305.0799888536|-1305.0799888536|-1336.0740603131|-1336.0740603131|-1353.744338606|-1353.744338606|-1353.744338606|-1353.744338606|-1353.744338606|-1353.744338606|-1353.744338606|-1353.744338606|-1353.744338606|-1353.744338606||-1353.744338606|-1364.3825984511|-1398.8695538345|-1446.6883931495|-1517.7648812772|-1533.1276458635|-1540.2529398484|-1544.781044276|-1577.53449364|-1582.7605484889|-1606.1783872098|-1631.0375681891|-1631.0375681891|-1631.0375681891||-1651.3195202101|-1668.688355789|-1687.0426175433|-1713.1029083815|-1714.1698982016|1555.4356677618|1555.4356677618|1555.4356677618|1518.5909767252|1518.5909767252|1518.5909767252|1518.5909767252|1518.5909767252|1518.5909767252|1499.4409831622|1499.4409831622|1499.4409831622|1437.5455368469|-1579.9272415076|-1579.9272415076|-1579.9272415076|-1579.9272415076|-1594.252490564|-1625.8916561822|-1657.5462846469||-1709.9403162744|1586.2035161124|1586.2035161124|1586.2035161124|1586.2035161124|1586.2035161124|1586.2035161124|1586.2035161124|1561.6705734582|1536.4117482869|1536.3463869854|1508.1070966504|-1607.3304183413|-1607.3304183413|-1607.3304183413|-1607.3304183413|-1607.3304183413|-1607.3304183413||-1607.3304183413|-1607.3304183413|-1607.3304183413|-1607.3304183413|-1607.3304183413|-1607.3304183413|-1607.3304183413|-1607.3304183413|-1607.3304183413|-1607.3304183413|-1607.3304183413|-1614.8115759347|-1615.1315752281|-1615.1315752281|-1625.2017502534|-1646.1130558371|-1650.8949432436|-1650.8949432436|-1650.8949432436|-1650.8949432436|-1650.8949432436|-1650.8949432436|-1650.8949432436|-1650.8949432436|-1650.8949432436|-1650.8949432436|-1650.8949432436|-1650.8949432436|-1650.8949432436|-1650.8949432436|-1650.8949432436|-1657.2166036039|-1724.7962262266|-1734.9797341929|-1734.9797341929|-1734.9797341929|-1757.792779806|-1757.792779806|-1757.792779806|-1757.792779806|-1757.792779806|-1757.792779806|-1769.4919775622|-1780.8456482335|-1780.8456482335|-1780.8456482335|-1810.4396091483|-1879.1551212759|-1938.1223899338|-1938.1223899338||||-1938.1223899338|-1938.1223899338|-1938.1223899338|-1938.1223899338|-1938.1223899338|-1975.2066542392|-1975.2066542392|-1985.9518380436|-1993.8772155507|-1993.8772155507|-1993.8772155507|-1993.8772155507|-1993.8772155507|-1993.8772155507|-1993.8772155507|-1993.8772155507|-1993.8772155507|-1993.8772155507|-1993.8772155507|-1993.8772155507|-1993.8772155507|-1993.8772155507|-1993.8772155507|-1993.8772155507|-1993.8772155507|-1993.8772155507|-1993.8772155507|-1993.8772155507|-1993.8772155507|-1993.8772155507||-2010.9746839453|-2020.2496488281|-2028.7773875867|-2089.1510957861|-2089.1510957861|1929.0301335688|1929.0301335688|1929.0301335688|1929.0301335688|1929.0301335688|1929.0301335688|1917.1154020882|1917.1154020882|1917.1154020882|1917.1154020882|1917.1154020882|1917.1154020882|
04888|44258|/equities/sky-perfect-jsat-holdings-inc.|NIKKEI225|811.25236805613|811.25236805613|763.44707561792|749.33008401991|747.36676002212|742.29640002458|727.94044447176|725.69807959476|725.69807959476|719.60897732751|710.39886369724|709.60984855248|702.05809129284|702.05809129284|702.05809129284|699.91791082586|699.91791082586|699.91791082586|699.91791082586|680.96434536206|676.47450044699|676.47450044699|673.69388938554|666.77098820616||662.13443134018|653.14936815575||||652.99929795084|646.44366438982|631.77073821091|-676.15937378873|-676.15937378873|-676.15937378873|-676.15937378873|-676.15937378873|-676.15937378873|-676.15937378873|-679.3993042097|-692.83256023299|-696.53617803666|-703.9290867074|-706.36565189711|659.07230733956|659.07230733956|659.07230733956|659.07230733956|659.07230733956|659.07230733956|659.07230733956|659.07230733956|659.07230733956|659.07230733956|659.07230733956||659.07230733956|659.07230733956|659.07230733956|659.07230733956|659.07230733956|659.07230733956|659.07230733956|659.07230733956|659.07230733956|659.07230733956|659.07230733956|659.07230733956|659.07230733956||656.89173745625|656.89173745625|653.23688845633|653.23688845633|653.23688845633|653.23688845633|653.23688845633|653.23688845633|653.23688845633|653.23688845633|653.23688845633|653.23688845633|653.23688845633|653.23688845633|653.23688845633|653.23688845633|-711.77528051162|-711.77528051162||-711.77528051162|-711.77528051162|-719.69475612402|-740.93861791558|-755.81509235358|696.61270950452|696.61270950452|696.61270950452|696.61270950452|696.61270950452|696.61270950452|696.61270950452|696.61270950452|696.61270950452||693.45856611614|675.50951790682|673.73279767424|671.3697751936|669.98323071825|669.98323071825|669.98323071825|635.64803413139|630.22596806344|630.22596806344|625.47329784827|622.47360208408|622.47360208408|622.47360208408|622.47360208408|622.47360208408|622.47360208408|622.47360208408|622.47360208408|622.47360208408|622.47360208408|622.47360208408|622.47360208408|619.15876800504|619.15876800504||615.07326322975|615.07326322975|615.07326322975|615.07326322975|587.19538670339|587.19538670339|562.77265189266|562.35850210295|556.23166900328|555.63611102993|555.63611102993|555.63611102993|555.63611102993|555.63611102993|555.63611102993|555.63611102993|555.63611102993|555.63611102993||555.63611102993|555.63611102993|555.63611102993|555.63611102993|555.63611102993|555.63611102993|555.63611102993|555.63611102993|555.63611102993|540.87345669993|537.40871975299|537.40871975299|537.40871975299|-577.86624709481|-577.86624709481|-577.86624709481|-577.86624709481|-577.86624709481|-582.0617287198|549.39189978694|549.39189978694|549.39189978694|549.39189978694|540.99099976327|533.48999973697|526.43141253356|526.43141253356|526.43141253356|-548.93444210706|-548.93444210706|-548.93444210706|-548.93444210706|-551.92715789673|-557.08573099636|-561.48414555152|-566.92682839057|536.66290991083|536.66290991083|536.66290991083|536.66290991083|536.66290991083|536.66290991083|536.66290991083|536.66290991083|536.66290991083|536.66290991083|536.66290991083|536.66290991083|531.45878878981|527.84309865535||||518.10344295038|510.00382550043|507.12722569464|507.12722569464|507.12722569464|507.12722569464|507.12722569464|506.12003172177|506.12003172177|504.30003524642|502.44448360713|501.16053734126|499.78194422669|499.78194422669|499.78194422669|497.4243824741|492.87023954512|492.87023954512|492.87023954512|492.87023954512|492.87023954512|492.87023954512|-528.9738783974|-528.9738783974|-528.9738783974|-528.9738783974|-528.9738783974|-529.19319821934|-531.04799802148|-537.07777533517||-537.07777533517|-539.13305596934|-539.13305596934|-542.81858761647|-542.81858761647|507.5828702106|507.5828702106|507.5828702106|498.59207801178|490.94851829607|490.94851829607|490.94851829607|490.94851829607|490.94851829607|490.94851829607|489.33168699563|477.20187443959|
04889|44320|/equities/toho-zinc-co.,-ltd.|NIKKEI225|-1166.8010683919|-1173.515546874|1107.2692564284|1107.2692564284|1107.2692564284|1107.2692564284|1107.2692564284|1107.2692564284|1107.2692564284|1107.2692564284|1085.7436182538|1084.6640216194|1084.6640216194|1084.6640216194|1084.6640216194|1084.6640216194|1084.6640216194|1084.6640216194|1084.6640216194|1084.6640216194|1084.6640216194|1084.6640216194|1080.1266906882|1078.8629896536||1071.2922107262|1059.158011918||||-1153.2693767444|-1153.2693767444|-1153.2693767444|-1153.2693767444|-1158.7437519382|-1172.0486132647|-1179.2463830792|-1179.2463830792|-1179.2463830792|-1199.3221990112|-1199.3221990112|-1199.3221990112|-1210.2468877902|-1237.2743197669|-1254.0300244036|-1254.0300244036|-1300.6444715595|-1306.3271906217|-1314.8635451352|-1319.0661051052|-1319.0661051052|-1319.1290056725|-1332.6839576204|-1332.6839576204|-1351.1488418004|-1360.3197100202||-1360.3197100202|-1360.3197100202|-1360.3197100202|-1360.3197100202|-1360.3197100202|-1360.3197100202|-1360.3197100202|-1377.4663444669|-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015||-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015|-1647.5212048015||-1647.5212048015|-1647.5212048015|-1647.5212048015|-1702.8013386683|-1748.3226403312|-1748.3226403312|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145||-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1759.5090383145|-1781.8989314606|-1811.498812734|-1815.6898922642||-1815.6898922642|-1833.3085089681|-1833.3085089681|-1841.8427877424|-1844.3253197137|-1877.3614663486|1766.9872596127|1712.5413995696|1699.4904439663|1692.7763291718|1692.7763291718|1692.7763291718|1669.6403657465|1662.7710695006|1662.7710695006|1662.7710695006|1662.7710695006|1662.7710695006||1662.7710695006|1662.7710695006|1662.7710695006|1662.7710695006|1662.7710695006|1662.7710695006|1662.7710695006|1662.7710695006|-1750.6054128071|-1750.6054128071|-1750.6054128071|-1750.6054128071|-1750.6054128071|-1750.6054128071|-1750.6054128071|-1750.6054128071|-1750.6054128071|-1750.6054128071|-1750.6054128071|-1750.6054128071|-1750.6054128071|-1750.6054128071|-1750.6054128071|-1750.6054128071|-1750.6054128071|-1750.6054128071|-1752.4504586745|-1756.2627456426|-1756.2627456426|-1756.2627456426|-1756.2627456426|-1756.2627456426|-1786.8474951585|-1793.8607615343|-1793.8607615343|-1793.8607615343|-1804.7341794825|-1820.4268660917|-1830.288776241|-1830.288776241|-1830.288776241|-1830.288776241|-1836.1541958233|-1877.3379953593|-1914.7088837325|-1915.8866586637|-1915.8866586637|-1915.8866586637|-1915.8866586637|-1915.8866586637||||-1915.8866586637|-1915.8866586637|-1915.8866586637|-1915.8866586637|-1915.8866586637|-1945.2304427947|-1945.2304427947|-1960.0338253274|-1970.2042503638|-1987.3380559598|-1988.9668586493|-1988.9668586493|-1988.9668586493|-1988.9668586493|-2018.7409540547|-2027.9899489497|-2031.2110543886|-2047.3456159873|-2062.4951288748|-2111.7723654164|-2143.7678217307|-2143.7678217307|-2143.7678217307|-2143.7678217307|-2143.7678217307|-2143.7678217307|-2143.7678217307|-2143.7678217307|-2143.7678217307|-2143.7678217307||-2157.519801923|-2187.35533547|-2202.4503727444|2064.7761344587|2064.7761344587|2064.7761344587|2064.7761344587|2064.7761344587|2064.7761344587|2064.7761344587|2052.8623716208|2035.2807057047|2035.2807057047|2033.8464592197|2033.8464592197|2033.8464592197|-2168.5741300141|
04890|44239|/equities/unitika,-ltd.|NIKKEI225|-166.83972998648|-172.76636665164|-175.61677587508|-175.61677587508|-175.61677587508|-175.61677587508|-175.9844564576|-175.9844564576|-175.9844564576|-175.9844564576|-175.9844564576|-175.9844564576|-175.9844564576|-175.9844564576|-175.9844564576|-175.9844564576|-176.03828495289|-177.45662451386|-177.45662451386|-177.45662451386|-177.45662451386|-177.45662451386|-177.45662451386|-177.45662451386||-177.45662451386|-177.45662451386||||-177.45662451386|-177.45662451386|-177.45662451386|-177.45662451386|-179.03958397988|-179.03958397988|-179.03958397988|-179.03958397988|-179.03958397988|-179.03958397988|-179.03958397988|-179.03958397988|-179.03958397988|-179.03958397988|-180.48842664431|-183.04269627146|-188.10299585717|-188.30616772491|-188.30616772491|-189.00685302767|-191.89650336408|-194.27389262676|183.75812796834|183.75812796834|183.75812796834|183.75812796834||183.75812796834|183.75812796834|183.75812796834|183.75812796834|183.75812796834|183.75812796834|183.75812796834|183.75812796834|183.75812796834|183.75812796834|183.75812796834|183.75812796834|183.75812796834||183.75812796834|183.75812796834|-196.59777855239|-196.59777855239|-196.59777855239|-196.59777855239|-196.59777855239|-196.59777855239|-198.10864283599|-200.32829147994|-200.32829147994|-200.32829147994|-200.32829147994|-200.32829147994|-204.64254608882|-205.70358626606|-205.70358626606|-205.70358626606||-205.70358626606|-205.70358626606|-205.70358626606|-213.28176251784|-217.52069446647|-217.52069446647|-218.30351820771|-218.30351820771|-218.30351820771|-218.30351820771|-218.30351820771|207.37505263303|207.37505263303|207.37505263303||207.37505263303|207.37505263303|207.37505263303|207.37505263303|207.37505263303|207.37505263303|207.37505263303|207.37505263303|205.52783625892|-218.26317084086|-218.26317084086|-218.26317084086|-218.26317084086|-218.26317084086|-218.26317084086|-218.26317084086|-218.26317084086|-218.26317084086|-218.26317084086|-218.26317084086|-219.79241204541|-221.10268005045|-224.65749131299|-224.65749131299|-224.65749131299||-224.65749131299|-226.23054590332|-230.14505100369|-236.77066419788|-236.77066419788|-236.77066419788|-236.77066419788|-236.77066419788|-236.77066419788|-236.77066419788|-236.77066419788|-236.77066419788|-236.77066419788|-236.77066419788|-236.77066419788|-236.77066419788|-236.77066419788|-236.77066419788||-242.91184910875|225.33878303033|225.33878303033|225.33878303033|225.33878303033|225.33878303033|225.33878303033|225.33878303033|225.33878303033|225.33878303033|225.33878303033|225.33878303033|225.33878303033|225.33878303033|225.33878303033|225.33878303033|225.33878303033|225.33878303033|225.33878303033|225.33878303033|223.48753670037|220.54170744485|220.04634160539|214.77371289488|209.47079210542|208.67938135257|208.67938135257|208.67938135257|208.67938135257|208.61261711862|208.61261711862|208.61261711862|208.61261711862|208.61261711862|208.61261711862|208.61261711862|208.61261711862|208.61261711862|208.61261711862|208.61261711862|208.61261711862|-219.97943103128|-219.97943103128|-219.97943103128|-219.97943103128|-221.14744571762|-221.14744571762|-222.99716190847|-223.21275936721|-223.21275936721||||-223.21275936721|-223.21275936721|-223.21275936721|-223.21275936721|-223.21275936721|-223.21275936721|-223.21275936721|-223.21275936721|-223.21275936721|-223.21275936721|-223.21275936721|-223.21275936721|-223.27415153745|-223.27415153745|-223.27415153745|-223.27415153745|-223.27415153745|-223.27415153745|-224.4157239305|-225.35777268245|-225.35777268245|-225.35777268245|-225.35777268245|-225.35777268245|-225.35777268245|-225.35777268245|-225.35777268245|-225.35777268245|-225.35777268245|-225.35777268245||-225.35777268245|-225.35777268245|-225.35777268245|-231.20095392895|-231.20095392895|-236.66772658773|-239.01215757922|-239.01215757922|-239.01215757922|-239.01215757922|-239.33372917393|-239.33372917393|-239.33372917393|-239.33372917393|-239.33372917393|-239.33372917393|-239.33372917393|
04891|949806|/equities/a2-corp?cid=949806|ASX200|4.8640331551435|4.8640331551435|4.7700368348098|4.655040867167|4.6217118976705|4.5996800791546|4.4507556636383|4.4375064328037|4.3750071740506|4.2994524876671||4.2538360666784|4.2178734752373|4.1609704464493|4.0877451333534|3.897494650895|-4.2900211512708|-4.2900211512708|-4.2900211512708|-4.3194214714648|-4.3194214714648|-4.3194214714648|-4.3194214714648|-4.3194214714648|-4.3194214714648|4.0038692842413|4.0038692842413|4.0038692842413|4.0038692842413||4.0038692842413|4.0038692842413|4.0038692842413|||3.9851325497019|3.9201474967917|3.8959972663412|3.8191634597259|3.7954981500854|3.7954981500854|3.7954981500854|3.7954981500854|3.7954981500854|3.7954981500854|3.7954981500854|3.7954981500854|3.7355772667962|3.7355772667962|3.7355772667962|3.7355772667962|3.7355772667962|3.7355772667962|3.7355772667962|3.7355772667962|3.7355772667962|3.7355772667962|3.7355772667962|3.7355772667962|3.7355772667962|3.7218949270117|-4.0056656044762|-4.0056656044762|-4.0056656044762|-4.0529617647375|-4.1149576085635|-4.1327196910893|-4.1327196910893|-4.1327196910893|-4.1327196910893|-4.1327196910893|-4.1327196910893|-4.1327196910893|-4.1465673670988|-4.1465673670988|-4.1917414252207|-4.197490421075|-4.2905448974706|-4.3128276733929|-4.3447257212129|-4.3447257212129|-4.3962162355439|-4.3962162355439|-4.3962162355439|-4.3962162355439|-4.3962162355439|-4.3962162355439|-4.3962162355439|-4.3962162355439|-4.3962162355439|-4.4385736628657|-4.4659861159772|-4.4659861159772|-4.4806154795268|-4.4806154795268|-4.4806154795268|-4.5240170765562|-4.5379401521038|-4.5379401521038|-4.5379401521038|-4.5379401521038|-4.5421558040327|-4.5768396211935|-4.6645121705289|-4.6645121705289|-4.6645121705289|-4.6645121705289|-4.6645121705289|-4.6645121705289|-4.6645121705289|-4.6645121705289|-4.6916802339813|-4.7688113774482|-4.7809012030698|-4.8554457663537|-4.937717623075|-4.9513947864475|-4.9513947864475|-4.9513947864475|-4.9513947864475|-4.9513947864475|-4.9513947864475|-4.9513947864475|-4.9513947864475|-4.974327500231|-5.2159879493873|-5.2159879493873|-5.2159879493873|4.9287637850391|4.9287637850391|4.9287637850391|4.9287637850391|4.9287637850391|4.8775153315451|4.8686202910748|4.8686202910748|4.8686202910748|4.8686202910748|4.8686202910748|4.8686202910748|4.8686202910748|4.8686202910748|4.8686202910748|4.8686202910748|4.8686202910748|4.8686202910748|4.8686202910748|4.8686202910748|4.8686202910748|4.8686202910748|4.8656893203885|4.7818771148424|-5.1237345722156|-5.1237345722156|-5.1237345722156|-5.1237345722156|-5.1237345722156|-5.1237345722156|-5.1237345722156|-5.1237345722156|-5.1237345722156|-5.1237345722156|-5.1237345722156|-5.1735941333723|-5.2565975948557|-5.2565975948557|-5.3417751838085|-5.3914169789814|-5.4410187669886|-5.4519119463684|-5.4519119463684|-5.4519119463684|-5.5054579004449|-5.5171754608333||-5.5490836048325|-5.5805323262923|-5.5805323262923|-5.5805323262923|-5.5805323262923|-5.5805323262923|-5.5805323262923|-5.5805323262923|-5.5805323262923|-5.5805323262923|-5.5805323262923|-5.5805323262923|-5.5805323262923|-5.5805323262923|-5.5805323262923|-5.5805323262923|-5.5805323262923|-5.5805323262923|-5.6327371167229|-5.6327371167229|-5.6327371167229|-5.6327371167229|-5.6327371167229|-5.6691520795874|-5.68969405846|-5.68969405846|-5.728826588571|-5.7875849871503|-5.8828211601706|-5.8828211601706|-5.9114676908355|-5.9266309689263|-5.9590340930863||-6.0872601225027|-6.1278582744188|-6.1278582744188|-6.1278582744188|-6.1278582744188|-6.1278582744188|-6.1278582744188|-6.1328196233148|-6.1328196233148|-6.1328196233148|||-6.1328196233148|-6.1913203155104|-6.1913203155104|-6.2111894990674|-6.2513448693712|-6.2513448693712|-6.3209388497096|-6.3499322735183|-6.378373197434|-6.378373197434|-6.4001367398077|-6.4623913024155|-6.4623913024155|-6.6937681805522|-6.814742155807|-6.8550310567075|-6.8550310567075|-6.8550310567075|-6.8550310567075|-6.8550310567075|-6.8550310567075|-6.8550310567075|-6.8550310567075|-6.8550310567075|-6.8550310567075|-6.8550310567075|-6.8550310567075|-6.8550310567075|-6.8550310567075|-6.8550310567075|-6.8550310567075
04892|7433|/equities/abacus-prop|ASX200|-1.1300136225672|-1.1300136225672|-1.1300136225672|-1.1300136225672|-1.1300136225672|-1.1300136225672|-1.1300136225672|-1.1300136225672|-1.1300136225672|-1.1300136225672||-1.1300136225672|-1.1300136225672|-1.1300136225672|-1.136542845352|-1.145603173953|-1.1520590450826|-1.1808989408351|1.1055443472987|1.1055443472987|1.1055443472987|1.1055443472987|1.1055443472987|1.1055443472987|1.1055443472987|1.1055443472987|1.1055443472987|1.1055443472987|1.1055443472987||1.1055443472987|1.1055443472987|1.1055443472987|||1.1055443472987|1.1055443472987|1.1055443472987|1.0714381212797|1.0638201098537|1.0545224062707|1.0358582130302|1.0221088981468|1.0221088981468|1.0103987759835|0.99738752913552|0.98904169347636|0.98695814179054|0.98695814179054|0.98695814179054|0.98695814179054|0.98695814179054|0.98695814179054|0.98695814179054|0.98695814179054|0.98695814179054|0.98695814179054|0.98695814179054|0.98695814179054|0.98695814179054|0.98695814179054|0.97870356028468|0.96189277906318|-1.0377023371834|-1.0377023371834|-1.0377023371834|-1.0377023371834|-1.0377023371834|-1.0377023371834|-1.0377023371834|-1.0377023371834|-1.0377023371834|-1.0377023371834|-1.0377023371834|-1.0377023371834|-1.0702248053173|-1.1055275352377|-1.118086209074|-1.1200754934075|-1.1200754934075|-1.1213152721782|-1.1213152721782|-1.1213152721782|-1.1213152721782|-1.1213152721782|-1.1213152721782|-1.1213152721782|-1.1213152721782|-1.1213152721782|-1.1213152721782|-1.1213152721782|-1.1213152721782|-1.1213152721782|-1.1353503018904|-1.1401228130468|-1.1401228130468|-1.1401228130468|-1.1401228130468|-1.1401228130468|-1.1473586891104|-1.1498430011459|-1.1596867042325|-1.1693741698554|-1.1884712532152|1.0471610958317|1.0471610958317|1.0471610958317|1.0471610958317|1.0471610958317|1.0471610958317|1.0471610958317|1.0471610958317|1.0471610958317|1.0471610958317|1.0471610958317|1.0471610958317|1.0471610958317|1.0221234885564|0.98485942987496|0.98297457523177|0.98297457523177|0.97830507299447|0.97730427171961|0.97730427171961|0.97730427171961|0.97730427171961|0.97730427171961|0.97730427171961|0.97730427171961|0.97730427171961|0.97730427171961|0.97730427171961|0.97730427171961|0.97730427171961|0.97730427171961|0.97730427171961|0.97730427171961|0.97730427171961|-1.4550602809828|-1.2917977121235|-1.2917977121235|-1.2917977121235|-1.2917977121235|-1.2917977121235|-1.2917977121235|-1.2917977121235|-1.2917977121235|-1.2917977121235|-1.2917977121235|-1.2917977121235|-1.2917977121235|-1.2917977121235|-1.2917977121235|-1.2917977121235|1.2116778326808|1.2116778326808|1.2116778326808|1.2116778326808|1.2116778326808|1.2116778326808|1.2116778326808|1.2116778326808|1.2023389364976|1.2023389364976|1.2023389364976|1.2023389364976|1.2023389364976|1.2023389364976|1.2023389364976|1.2003274787022|||-1.2699284772137|-1.2699284772137||-1.2699284772137|-1.2699284772137|-1.2699284772137|-1.2699284772137|-1.2699284772137|-1.2699284772137|-1.2699284772137|-1.2699284772137|-1.2699284772137|-1.2699284772137|-1.2699284772137|-1.2699284772137|-1.2699284772137|-1.2853174717404|-1.3000739052536|1.2164516991419|1.2164516991419|1.2164516991419|1.2164516991419|1.2071588575887|1.1990459958765|1.195627402382|1.195412330384|1.195412330384|1.195412330384|-1.2635316561326|-1.2635316561326|-1.2635316561326|-1.2635316561326|-1.2635316561326|-1.2635316561326|-1.2635316561326|-1.2635316561326||-1.2635316561326|-1.2635316561326|-1.2635316561326|-1.2635316561326|-1.2635316561326|-1.2635316561326|-1.2635316561326|-1.2635316561326|-1.2635316561326|-1.2635316561326|||-1.2635316561326|-1.2635316561326|-1.2635316561326|-1.2635316561326|-1.2635316561326|-1.2635316561326|-1.2635316561326|-1.2635316561326|-1.2635316561326|-1.2635316561326|-1.2666277830982|-1.2850333325491|-1.2870045428393|-1.2903663057881|-1.3150535312844|-1.3373762802431|-1.3373762802431|-1.3373762802431|-1.3490674248613|-1.3641399003043|-1.380496982841|-1.3993214877759|-1.4002443728507|-1.4002443728507|-1.4002443728507|-1.4159280456503|-1.4225242076883|-1.4225242076883|-1.4225242076883|-1.4225242076883|-1.4225242076883
04893|7722|/equities/adelaide-brighton|ASX200|3.0194721523735|2.9944134756164|2.9806439298886|2.9806439298886|2.9806439298886|2.9806439298886|2.9761036171464|2.9761036171464|2.9757201028532|2.9757201028532||2.9757201028532|2.9757201028532|2.9757201028532|2.9719112264521|2.9632117679032|2.9632117679032|2.9632117679032|2.9632117679032|2.9632117679032|2.9632117679032|2.9632117679032|2.9360687125957|2.9189651397904|2.9082946013566|2.8928273994785|2.8820303368416|2.874478146748|2.8660868244218||2.8517631377166|2.8497368059099|2.8335964504811|||2.8220516646276|2.8028351558988|2.7914834964877|2.775537211432|2.7605968920544|2.0539964799699|1.962034705545|1.962034705545|1.962034705545|1.962034705545|1.962034705545|1.962034705545|1.962034705545|1.9350384244936|1.9339316961519|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0845571031362|-2.0986019708696|-2.0986019708696|-2.0986019708696|-2.1085854479542|-2.1178727225982|-2.1305530221951|-2.141793892179|-2.141793892179|-2.1501372996744|-2.1501372996744|-2.1501372996744|-2.1501372996744|-2.1501372996744|-2.1509858572678|-2.1808378819352|-2.1808378819352|-2.1808378819352|-2.2137088647292|-2.2180333103725|-2.2180333103725|-2.2180333103725|-2.2344814633869|-2.25386829901|-2.2542981365021|-2.2892201453111|-2.3280223773212|-2.3611360971895|-2.380913512529|-2.380913512529|-2.380913512529|-2.3924038991013|-2.4480295133049|-2.4480295133049|-2.4517647527685|-2.4517647527685|-2.4739051552868|-2.5096573953734|-2.5096573953734|-2.5096573953734|-2.5435082123131|-2.5755645616685|-2.8050718422106|2.5874563577328|2.5874563577328|2.5874563577328|2.5874563577328|2.5874563577328|2.5874563577328|2.5763041196235|2.5763041196235|2.5758934482345|2.5632149361249|2.493572197874|2.443413454647|2.3721260697258|2.3678272149053|2.3678272149053|2.3678272149053|2.3337479607163|2.3337479607163|2.3337479607163|2.3337479607163|2.3232677928062|2.3232677928062|2.3232677928062|2.3232677928062|2.3232677928062|2.3232677928062|2.3232677928062|2.3232677928062|2.3232677928062|2.284186454995|2.27754655147|2.27754655147|2.27754655147|2.2706072624569|2.2500873055521|2.2500873055521|2.2500873055521|2.2500873055521|2.2273192236229|2.2170212212982|2.2104188465662|2.2104188465662|2.2104188465662|2.2104188465662|2.2104188465662|2.2104188465662|2.2104188465662|2.2104188465662|2.2104188465662|2.2104188465662|2.2104188465662|2.2104188465662|2.2104188465662|2.1893542633661|2.1653934966865||2.1248817588822|2.0600391437409|2.0600391437409|2.0094879655703|1.9983199469098|1.9542444008201|1.9311048209236|1.8801163898095|1.8726293230702|1.8518104977795|1.7681227864368|1.587080922562|-1.6999101342558|-1.7035112647876|-1.7071601710924|-1.7071601710924|-1.7071601710924|-1.7071601710924|-1.7108264705808|-1.7108264705808|-1.7108264705808|-1.7108264705808|-1.7108264705808|-1.7108264705808|-1.7108264705808|-1.7108264705808|-1.7108264705808|-1.7108264705808|-1.7108264705808|-1.7108264705808|-1.7108264705808|-1.7108264705808|-1.7108264705808||-1.7108264705808|-1.7108264705808|-1.7108264705808|-1.7108264705808|-1.7108264705808|-1.7108264705808|-1.7108264705808|-1.7108264705808|-1.7108264705808|-1.7108264705808|||-1.7108264705808|-1.7239252304713|-1.7239252304713|-1.7239252304713|-1.7349169227459|-1.7367184460136|-1.7367184460136|-1.7377790544549|-1.7377790544549|-1.7377790544549|-1.7530878621251|-1.796208708144|-1.8015961910137|-1.8015961910137|-1.8015961910137|-1.8015961910137|-1.8103846670134|-1.8340385755944|-1.858653925199|-1.8837820935455|-1.8900868491495|-1.8900868491495|-1.8900868491495|-1.8900868491495|-1.8900868491495|-1.8905084020519|-1.8905084020519|-1.9236203969213|1.7438770249391|1.7438770249391|1.7438770249391
04894|977691|/equities/afterpay-holdings-ltd|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04895|618|/equities/agl-energy|ASX200/EAFAVALUE|8.2680620099658|8.2680620099658|-8.5031333144366|-8.5031333144366|-8.6707032715678|-8.8907811415857|-9.1264236517158|-9.1806971938657|-9.1806971938657|-9.1806971938657||-9.1806971938657|-9.1806971938657|-9.1806971938657|-9.2035520773516|-9.3400575564289|-9.3478419963943|-9.4206573901824|-9.4712860781012|-9.5842072917419|-9.6885634476827|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326||-9.7084024728326|-9.7084024728326|-9.7084024728326|||-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7084024728326|-9.7362805804708|-10.053089879298|-10.183988436885|-10.226097805441|-10.374553502865|-10.505059309875|-10.546732500831|-10.585780984138|-10.585780984138|-10.695868154339|-10.829853636216|-10.929837339665|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-10.957839742832|-11.101488660367|-11.194987269013|-11.259632798077|-11.259632798077|-11.259632798077|-11.259632798077|-11.259632798077|-11.259632798077|-11.361258687842|-11.484176095181|-11.503150060654|-11.503150060654|-11.541622810228|-11.541622810228|-11.541622810228|-11.541622810228|-11.541622810228|-11.541622810228|-11.541622810228|-11.672390317508|-11.672390317508|-11.672390317508|-11.672390317508|-11.672390317508|-11.672390317508|-11.672390317508|-11.672390317508|-11.672390317508|-11.672390317508|-11.672390317508|-11.672390317508|-11.672390317508|-11.676545195655|-11.707827467473|-11.72091970924|-11.797688489529|-11.822431358333|-11.909924172291|-12.200196805653|-12.200196805653|-12.200196805653|-12.217441575458|-12.24993453283|-12.444371968054|-12.45180165055|11.803553562666|11.716725911592|11.648028468527|11.639476510593|11.587751570354|11.53000173636|11.515557554781|11.340619117485|11.260410501412|11.241566871991|11.163962972816|10.89884772638|10.715941856741|10.661602654324|10.556224997691|10.515805915386|10.514472694595|10.514472694595|10.514472694595|10.486081091783|10.421756550362|10.319174074123|10.294468850811|10.294468850811|10.294468850811|10.294468850811|10.294468850811|10.286631711014|10.260147129703|10.247107120806|10.162341749728|9.8972743029217|9.8972743029217|9.3905063943907|9.3905063943907|9.3905063943907||9.3138962141722|9.2921064553492|9.1473407941652|8.969267231181|8.9149168384064|8.9149168384064|8.9149168384064|8.9149168384064|8.9149168384064|8.750463844669|8.671625960019|8.5419539097005|8.5419539097005|8.5419539097005|8.5419539097005|8.5419539097005|8.5419539097005|8.4366159574913|8.4346488632787|8.4346488632787|8.4346488632787|8.4346488632787|8.4346488632787|8.4346488632787|8.4346488632787|8.3368320639518|8.1737027362085|8.171322426333|8.171322426333|8.171322426333|8.171322426333|8.171322426333|8.171322426333||8.171322426333|8.171322426333|8.171322426333|8.171322426333|8.1308304757418|8.1308304757418|8.0292561286624|7.9634023117352|7.9634023117352|7.9410022549417|||7.780558088597|7.7168923405172|7.7168923405172|7.6209917628502|7.4472126523362|7.2919027319337|7.2471144719019|7.1962381251536|7.0213757762073|6.7879174030222|-7.2062014574102|-7.2062014574102|-7.2062014574102|-7.2062014574102|-7.2062014574102|-7.2062014574102|-7.2062014574102|-7.2062014574102|-7.2217717872858|-7.2217717872858|-7.2217717872858|-7.2217717872858|-7.2256847286421|-7.2256847286421|-7.2256847286421|-7.3088164223783|-7.3239628886242|-7.3713738740544|-7.3713738740544|-7.4464390269496|-7.4464390269496
04896|7462|/equities/als-ltd|ASX200|-12.955083245018|-12.955083245018|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471||12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471|12.264547420471||12.243696806354|12.243696806354|12.243696806354|||12.243696806354|12.243696806354|12.243696806354|12.243696806354|12.243696806354|12.243696806354|12.243696806354|12.136885666761|12.084241513747|12.084241513747|11.958046308643|11.921162145542|11.807958251025|11.793158096769|11.793158096769|11.618952356079|11.618952356079|11.618952356079|11.618952356079|11.618952356079|11.618952356079|11.618952356079|11.618952356079|11.618952356079|11.618952356079|11.409947168274|11.337162878163|11.164625646944|10.606250871415|-11.265831879781|-11.333702277261|-11.387724635616|-11.387724635616|-11.387724635616|-11.387724635616|-11.387724635616|-11.387724635616|-11.387724635616|-11.387724635616|-11.403305527916|-11.498117285029|-11.523185550124|-11.609807136647|-11.609807136647|-11.609807136647|-11.609807136647|-11.655896958369|-11.670133290213|-11.670133290213|-11.670133290213|-11.670133290213|-11.670133290213|-11.670133290213|-11.670133290213|-11.670133290213|-11.689017064834|-11.689017064834|-11.689017064834|-11.803074686025|11.327803383896|11.327803383896|11.327803383896|11.327803383896|11.327803383896|11.327803383896|11.327803383896|11.327803383896|11.327803383896|11.327803383896|11.327803383896|11.327803383896|11.327803383896|11.327803383896|11.327803383896|11.327803383896|11.327803383896|11.327803383896|11.327803383896|11.265614998153|11.215128063947|11.169030904538|11.141979164289|-11.720588539564|-11.720588539564|-11.720588539564|-11.720588539564|-11.83994705248|-11.83994705248|-11.83994705248|-11.83994705248|-11.83994705248|-11.83994705248|-11.960774867271|11.249564548237|11.249564548237|11.249564548237|11.249564548237|11.249564548237|11.244516103249|11.187239559471|11.167885706729|11.167885706729|11.167885706729|11.167885706729|10.944415590239|10.944415590239|10.944415590239|10.944415590239|10.944415590239|10.944415590239|10.944415590239|10.944415590239|10.944415590239|10.789350744831|10.676501058591|10.617779174395|-11.282285703952|-11.282285703952|-11.282285703952|-11.30920655389|-11.371062513407|-11.623958636451|-11.736620745315|-11.812209283229|-11.812209283229|-11.812209283229|-11.833978021781|-11.833978021781|-11.833978021781|-11.833978021781|-11.889142871609|-12.108769391103|-12.279872138624|-12.279872138624|-12.279872138624|-12.279872138624|-12.279872138624|-12.279872138624|-12.288747159778||-12.336941445468|-12.416374135445|-12.416374135445|-12.416374135445|-12.416374135445|-12.416374135445|-12.416374135445|-12.416374135445|-12.416374135445|-12.907068740082|-12.907068740082|-12.907068740082|-12.907068740082|-12.958889111054|-12.958889111054|-12.958889111054|-12.958889111054|-12.958889111054|-13.136543441892|-13.303381788598|-13.326535132049|-13.32781680703|-13.345351946352|-13.464279611904|12.50939631768|12.50939631768|12.50939631768|12.50939631768|12.50939631768|12.50939631768|12.50939631768|12.50939631768|12.50939631768||12.273020147639|12.273020147639|12.248910929712|12.16156761067|12.139343172152|12.139343172152|12.093942531635|12.093942531635|12.024380349108|12.008755735765|||11.940839719121|11.929821331572|11.737857376283|11.550396957602|11.380718538724|11.224687600094|10.949375020087|-12.053738501745|-12.053738501745|-12.053738501745|-12.109851128917|-12.109851128917|-12.109851128917|-12.109851128917|-12.109851128917|-12.15372372453|-12.348424444284|-12.348424444284|-12.414916102187|-12.626017376334|-13.072241779335|-13.096741599823|-13.096741599823|-13.096741599823|-13.096741599823|-13.096741599823|-13.096741599823|-13.096741599823|-13.096741599823|-13.096741599823|-13.096741599823
04897|101951|/equities/altium-ltd|ASX200|48.218089662761|48.218089662761|48.218089662761|48.218089662761|48.218089662761|47.551210812696|46.693540462098|46.693540462098|46.693540462098|46.044261101822||46.044261101822|46.044261101822|46.044261101822|46.044261101822|45.072512233632|43.838345620784|-46.791572851169|-46.791572851169|-46.791572851169|-46.791572851169|-46.791572851169|-46.791572851169|-46.791572851169|-46.791572851169|-47.668917589997|-47.668917589997|-47.97046336158|45.493682198778||45.493682198778|45.493682198778|45.493682198778|||45.493682198778|45.493682198778|45.493682198778|45.493682198778|45.493682198778|45.493682198778|45.324092340751|44.117049376483|43.572274914842|43.44030755478|42.790978350019|42.790978350019|42.790978350019|42.570774472025|42.570774472025|42.262778806769|42.262778806769|42.262778806769|42.262778806769|42.262778806769|42.262778806769|42.262778806769|42.262778806769|42.262778806769|42.262778806769|42.006705374497|42.006705374497|42.006705374497|40.847449509057|40.261610684299|39.850137786982|39.850137786982|39.356820509299|-42.097826116536|-42.097826116536|-42.097826116536|-42.097826116536|-42.097826116536|-42.285989028993|-42.285989028993|-42.830602424604|-42.830602424604|-43.431109479401|-43.431109479401|-43.431109479401|-43.765119397347|-44.452912687929|-44.492682317208|-44.492682317208|-44.492682317208|-44.492682317208|-44.492682317208|-44.492682317208|-44.492682317208|-44.492682317208|-44.492682317208|-44.492682317208|-44.492682317208|-45.22797971667|-45.844978183521|-46.309910484318|-46.309910484318|-46.367678849967|-47.025199061269|-47.056357172824|-47.056357172824|-47.635953033078|-47.776612904456|44.701588066722|44.701588066722|44.701588066722|44.701588066722|44.701588066722|44.701588066722|44.701588066722|44.701588066722|44.701588066722|44.701588066722|44.701588066722|44.701588066722|44.701588066722|44.474893933408|44.474893933408|44.474893933408|44.474893933408|43.442104107663|43.36733749898|42.873152929232|42.049057225039|35.850786356517|35.850786356517|35.850786356517|35.850786356517|35.850786356517|35.850786356517|35.850786356517|35.850786356517|35.850786356517|35.850786356517|35.850786356517|35.850786356517|35.850786356517|35.850786356517|35.850786356517|35.850786356517|35.586121388516|35.586121388516|-37.605043415933|-37.605043415933|-37.605043415933|-37.605043415933|-37.605043415933|-37.605043415933|-37.605043415933|-37.605043415933|-37.605043415933|-37.605043415933|-37.605043415933|-37.605043415933|-37.605043415933|-37.735048087337|-38.29657042685|-38.29657042685|-38.29657042685|-38.29657042685|-38.29657042685|-38.29657042685|-38.29657042685|-38.29657042685|-38.29657042685|-38.29657042685|-39.141744647455|-39.91561128528|-39.91561128528|-40.066788799576|-40.156987860261|-40.237180176329|-40.237180176329|-40.237180176329||-40.237180176329|-40.674644937064|36.814799686326|36.814799686326|36.814799686326|36.814799686326|36.814799686326|36.814799686326|36.814799686326|36.814799686326|36.225330348427|-38.643053451878|-38.643053451878|-38.643053451878|-38.643053451878|-38.643053451878|-38.643053451878|-38.643053451878|-38.822837211139|-38.87632477777|-38.87632477777|-38.87632477777|-38.87632477777|-39.156474357366|-39.220526224507|-39.24169424522|-39.269991798019|-39.269991798019|-39.682077181081|-39.682077181081|-39.682077181081|-39.682077181081|-39.682077181081||-39.682077181081|-39.682077181081|-39.682077181081|-39.682077181081|-39.682077181081|-39.682077181081|-39.682077181081|-39.682077181081|-39.682077181081|-39.682077181081|||-39.682077181081|-39.682077181081|-39.682077181081|-39.682077181081|-39.682077181081|-39.682077181081|-39.682077181081|-39.738164456989|-39.738164456989|-39.738164456989|-39.738164456989|-40.132406164436|-40.294204907688|-40.294204907688|-40.315843844719|-40.315843844719|-40.315843844719|-40.315843844719|-40.315843844719|-40.315843844719|-40.315843844719|-40.315843844719|-40.315843844719|-40.315843844719|-40.315843844719|-40.315843844719|-40.315843844719|-40.315843844719|-40.315843844719|-40.315843844719|-40.315843844719
04898|629|/equities/alumina-limited|ASX200|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0208707557238|1.0169397510993||0.98743306022082|-1.1136417812524|-1.1136417812524|-1.1136417812524|-1.1136417812524|-1.1136417812524|0.98555185295346|0.98555185295346|0.98555185295346|0.98555185295346|0.98555185295346|0.93950208135449|0.83889120494881|0.82280596326031|0.82280596326031|0.82280596326031|0.82280596326031|0.82075666862768||0.81402057872929|0.81402057872929|0.79891172566588|||0.79415359274916|0.79415359274916|0.79415359274916|0.79187738521181|0.79187738521181|0.79187738521181|0.72347488583549|0.70797823963754|0.70797823963754|0.70797823963754|0.70797823963754|0.6863646904428|-0.79143838331963|-0.79143838331963|-0.79143838331963|-0.79143838331963|-0.79143838331963|-0.79143838331963|-0.79143838331963|-0.79143838331963|-0.79143838331963|-0.79604265475566|-0.80342786445776|-0.80342786445776|-0.80342786445776|-0.81478099176795|-0.82224770183014|-0.82224770183014|-0.82224770183014|-0.82224770183014|-0.82224770183014|-0.85749743376228|-0.8588860475802|-0.86972669685366|-0.86972669685366|-0.86972669685366|-0.86972669685366|-0.86972669685366|-0.86972669685366|-0.86972669685366|-0.86972669685366|-0.86972669685366|-0.86972669685366|-0.89136301835911|-0.90845888478377|-0.9530098827108|-1.0015819046104|-1.0015819046104|-1.0015819046104|-1.0015819046104|-1.0015819046104|-1.0015819046104|-1.0015819046104|-1.0015819046104|-1.0015819046104|-1.0015819046104|-1.0015819046104|-1.0015819046104|-1.0275910003543|-1.0365857157851|-1.0365857157851|-1.0365857157851|-1.0517619322566|-1.0732076709831|-1.0880085302022|-1.0886205978556|-1.0941617795012|-1.1086519733824|-1.1196580479122|-1.1196580479122|-1.1196580479122|-1.1196580479122|-1.120731123021|-1.1252568118338|-1.1377853478065|-1.1387893187857|-1.1655991792521|-1.1846572189099|-1.1846572189099|-1.1846572189099|-1.1846572189099|-1.1846572189099|-1.1846572189099|-1.2032301987284|-1.2223390964527|-1.253432323299|-1.278813681958|-1.3153485765699|-1.3563594940242|-1.4080382919904|-1.4175472812148|-1.4175472812148|-1.4453303169644|-1.4585614879304|-1.4653434036358|-1.4653434036358|-1.4653434036358|-1.4653434036358|-1.4653434036358|-1.4653434036358|-1.4653434036358|-1.4653434036358|-1.4653434036358|-1.4653434036358|-1.4653434036358|-1.4653434036358|-1.4653434036358|-1.4653434036358|-1.4653434036358|-1.4653434036358|1.3509324886447|1.3509324886447|1.3509324886447|1.3509324886447|1.3509324886447|1.3509324886447|1.3228417412049|-1.4159835419776|-1.4159835419776|-1.4159835419776|-1.4159835419776|-1.4159835419776|-1.4159835419776|-1.4159835419776|-1.4159835419776|-1.4159835419776|-1.4159835419776|-1.4159835419776|-1.4159835419776|-1.4159835419776|-1.4494261434478|-1.469998983948|-1.469998983948|-1.469998983948|-1.469998983948|-1.469998983948|-1.469998983948|-1.469998983948|-1.469998983948||-1.469998983948|-1.469998983948|-1.469998983948|-1.469998983948|-1.469998983948|-1.469998983948|-1.469998983948|-1.469998983948|-1.469998983948|-1.469998983948|-1.469998983948|-1.469998983948|-1.4758322088902|-1.4995357757348|-1.5043453447839|-1.5081614910254|-1.5285128221125|-1.5289031052159|-1.5398186341685|-1.5398186341685|-1.5581318024973|-1.5780630712354|-1.5800700987538|1.487761692557|1.487761692557|1.487761692557|1.487761692557|1.487761692557|1.487761692557|1.487761692557|1.487761692557|1.487761692557|1.487761692557||1.487761692557|1.487761692557|1.487761692557|1.487761692557|1.487761692557|1.487761692557|1.4872352131575|1.4481607435624|1.4481607435624|1.3951786225019|||-1.5152613000391|-1.5152613000391|-1.5152613000391|-1.5152613000391|-1.5152613000391|-1.5152613000391|-1.5152613000391|-1.5152613000391|-1.5152613000391|-1.5152613000391|-1.5152613000391|-1.5203888393091|-1.5203888393091|-1.5203888393091|-1.5203888393091|-1.5203888393091|-1.5473936112632|-1.5473936112632|-1.5651595230356|-1.6046216880232|-1.6318986364309|-1.6318986364309|-1.6318986364309|-1.6318986364309|-1.6318986364309|-1.6318986364309|-1.6318986364309|-1.6318986364309|-1.6318986364309|-1.6318986364309|-1.6318986364309
04899|621|/equities/amcor-limited|ASX200|-14.806377087595|14.011752196001|14.011752196001|14.011752196001|14.011752196001|14.011752196001|14.011752196001|14.011752196001|-14.519230644945|-14.519230644945||-14.519230644945|-14.664422928231|-14.697219508834|-14.697219508834|-14.726077126074|14.270300565887|14.270300565887|14.270300565887|14.270300565887|14.270300565887|-14.561775332363|-14.561775332363|-14.561775332363|-14.561775332363|-14.561775332363|-14.561775332363|-14.561775332363|-14.561775332363||-14.629750125575|-14.645833775918|-14.694794375121|||-14.694794375121|14.263845340517|14.263845340517|14.263845340517|14.263845340517|14.263845340517|14.263845340517|14.263845340517|14.263845340517|14.263845340517|14.179272325068|13.993081100814|13.948697767637|13.948697767637|13.948697767637|13.948697767637|13.948697767637|13.915575024643|13.915575024643|13.915575024643|13.915575024643|13.915575024643|13.915575024643|13.915575024643|13.915575024643|13.915575024643|13.903416948361|13.771852101267|13.636011499456|13.636011499456|13.636011499456|13.636011499456|13.492615616398|13.492615616398|13.492615616398|13.492615616398|13.492615616398|13.492615616398|-13.955227341801|-13.955227341801|-13.955227341801|-13.955227341801|-13.955227341801|-13.955227341801|-14.09803031832|-14.133922512333|-14.20491396829|-14.260249305638|-14.260249305638|-14.260249305638|-14.260249305638|-14.495277273293|-14.495308041171|-14.535064511382|-14.535071908196|-14.536191051492|-14.596840703057|-14.596840703057|-14.66871170155|-14.681921509843|-14.681921509843|-14.681921509843|-14.681921509843|-14.681921509843|-14.681921509843|-14.698246721803|-14.811662784747|-14.818513675456|-14.964524260956|-14.964524260956|-14.964524260956|-14.964524260956|-14.964524260956|-14.964524260956|-14.964524260956|-14.964524260956|-15.10947152398|14.631095734835|14.631095734835|14.631095734835|14.589850258598|14.589850258598|14.589850258598|14.352055734804|14.299551287954|14.299551287954|14.299551287954|14.299551287954|14.299551287954|14.299551287954|14.26727908592|-14.834690322031|-15.079100067471|-15.246499466736|-15.263888385383|-15.283331441409|14.925608397122|14.925608397122|14.925608397122|14.925608397122|14.925608397122|14.925608397122|14.925608397122|14.925608397122|14.925608397122|14.782342752478|14.664269112505|14.599188379621|-14.945453286878|-14.945453286878|-14.945453286878|-14.945453286878|-14.945453286878|-14.945453286878|-15.032170217028|-15.034634078864|-15.075163149708|-15.075163149708|-15.075163149708|-15.138317173391|-15.138317173391|-15.138317173391|-15.240125671379|-15.240125671379|-15.240125671379|-15.240125671379|-15.240125671379|-15.240125671379|-15.240125671379|-15.240125671379|-15.297666474435|-15.297666474435|-15.297666474435|-15.297666474435|-15.297666474435|-15.297666474435|-15.297666474435|-15.297666474435|-15.297666474435||-15.297666474435|-15.297666474435|-15.297666474435|-15.297666474435|-15.297666474435|-15.297666474435|-15.418518300689|-15.48057587482|-15.576883643957|-15.576883643957|-15.616259409423|-15.72973301834|-15.824052780574|-15.824052780574|-15.953653903609|-15.953653903609|-15.953653903609|-15.953653903609|-16.026317701605|-16.026317701605|-16.026317701605|-16.026317701605|-16.026317701605|-16.026317701605|-16.026317701605|-16.026317701605|-16.026317701605|-16.149797874322|-16.765041257658|-16.765041257658|-16.765041257658|-16.765041257658|16.405063412356||16.405063412356|16.405063412356|16.405063412356|16.405063412356|16.405063412356|16.405063412356|16.405063412356|16.405063412356|16.405063412356|16.405063412356|||16.405063412356|16.405063412356|16.405063412356|16.405063412356|-16.708509008727|-16.708509008727|-16.708509008727|-16.708509008727|-16.708509008727|-16.708509008727|-16.708509008727|-16.708509008727|-16.708509008727|-16.708509008727|-16.823467963813|-16.823467963813|-16.851071350219|-16.851071350219|-16.932753918063|-16.932753918063|-16.932753918063|-16.932753918063|-16.932753918063|-16.932753918063|-16.932753918063|-16.932753918063|-16.932753918063|-16.932753918063|-16.932753918063|-16.932753918063|-16.932753918063
04900|630|/equities/amp-limited|ASX200|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338||0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91517531162338|0.91213922904417|0.90237689135787|0.89902989531355|0.87589174394948|0.87589174394948|0.87589174394948||0.87589174394948|0.87589174394948|0.87589174394948|||0.87589174394948|0.87589174394948|0.87589174394948|0.87589174394948|0.87589174394948|0.87589174394948|0.87589174394948|0.87589174394948|0.87589174394948|0.87589174394948|0.86321305439586|-0.95119671438386|-0.95119671438386|-0.95119671438386|-0.95119671438386|-0.95119671438386|-0.95119671438386|-0.95119671438386|-0.95119671438386|-0.95119671438386|-0.95119671438386|-0.95119671438386|-0.95119671438386|-0.96327413689484|-0.97197126427613|-0.9721903037067|-1.0446558938022|-1.0765787277196|-1.0765787277196|-1.0765787277196|-1.0814763675767|-1.1021959528479|-1.1041795642981|-1.1041795642981|-1.1041795642981|-1.1041795642981|-1.1041795642981|-1.1041795642981|-1.1041795642981|-1.1041795642981|-1.1115884087493|-1.1306537811414|-1.1483071893399|-1.1483071893399|-1.1495079563663|-1.165703268692|-1.1838369654783|-1.1992632864987|-1.221264719861|-1.2433496911187|-1.2615089795601|-1.2615089795601|-1.2615089795601|-1.2615089795601|-1.2615089795601|-1.2615089795601|-1.2615089795601|-1.2615089795601|-1.2766766572011|1.2101620842666|1.2101620842666|1.2101620842666|1.2101620842666|1.2101620842666|1.2101620842666|1.2101620842666|1.2101620842666|1.2101620842666|1.2101620842666|1.2101620842666|1.2076800917752|1.1990889945701|1.1978766563948|1.1916685373051|1.1914372345323|1.1811802409881|1.1650613041712|1.1635403535976|1.1617015038517|1.1617015038517|1.1617015038517|1.152446114861|1.1360512440326|1.125717547237|1.125717547237|1.125717547237|1.125717547237|1.125717547237|1.125717547237|1.125717547237|1.125717547237|1.1099639299833|1.1027376920342|1.0966823086767|1.0966823086767|1.0786747585434|1.066618463094|1.066618463094|1.066618463094|1.066618463094|1.066618463094|1.066618463094|1.066618463094|1.066618463094|1.0515205095156|1.0394672365039|1.0257969334224|1.0127276957892|-1.0824851530581|-1.0824851530581|-1.0824851530581|-1.0824851530581|-1.0824851530581|-1.0824851530581|-1.0824851530581|-1.0824851530581|-1.0824851530581|-1.0824851530581|-1.0824851530581|-1.0824851530581|-1.0923446138467|-1.1332995714706|-1.17725121775|1.0958888053463|1.0958888053463|1.0958888053463|1.0958888053463|1.0958888053463|1.0958888053463|1.0958888053463|1.0958888053463|1.0958888053463|1.0958888053463|1.0875153209949|1.0829336672121|1.0699263114724|1.0679071861868|1.0679071861868|1.0679071861868||1.0679071861868|1.0679071861868|1.0679071861868|1.0679071861868|1.0679071861868|1.043369142917|-1.1259793256383|-1.1259793256383|-1.1259793256383|-1.1259793256383|-1.1259793256383|-1.1259793256383|-1.1396992509741|-1.1450420203776|-1.1450420203776|-1.1450420203776|-1.1450420203776|-1.1450420203776|1.0762121720472|1.0762121720472|1.0762121720472|1.0762121720472|1.0762121720472|1.0762121720472|1.0762121720472|1.0762121720472|1.0762121720472|1.0762121720472|1.0762121720472|1.0749579119857|1.0634254932598|1.0587351285621|1.0587351285621||1.0544279177106|1.0396421374123|1.0384912558441|1.0176439116341|1.0176439116341|1.0176439116341|1.0176439116341|1.0176439116341|1.0159932121019|1.00582578937|||0.99438973444242|0.99168305019028|0.97492566615881|0.97075066865088|0.96959114127401|0.96959114127401|-1.074975584122|-1.074975584122|-1.074975584122|-1.074975584122|-1.074975584122|-1.074975584122|-1.074975584122|-1.074975584122|-1.074975584122|-1.074975584122|-1.074975584122|-1.074975584122|-1.1012228674055|-1.1255253957776|-1.1269140757489|-1.1269140757489|-1.1500434386915|-1.1524900868987|-1.1524900868987|-1.1524900868987|-1.1524900868987|-1.164016745207|-1.1744630642702|-1.1946812148414|-1.207006871206
04901|1161838|/equities/ampol-ltd|ASX200/EAFAGROWTH|-36.998959872586|-36.998959872586|-36.998959872586|-36.998959872586|-36.998959872586|-36.998959872586|-36.998959872586|-36.998959872586|-36.998959872586|-36.998959872586||-36.998959872586|-36.998959872586|-36.998959872586|-36.998959872586|-36.998959872586|-36.998959872586|35.129490076559|35.129490076559|35.129490076559|35.129490076559|35.129490076559|35.129490076559|35.129490076559|35.129490076559|35.129490076559|35.094990610036|34.916036810591|34.916036810591||34.701708067472|34.656120463428|34.656120463428|||34.471799395942|34.253664783265|33.980740021363|33.932821965369|33.932821965369|33.932821965369|33.49868999604|33.3768780616|33.159865157149|33.011517807666|32.850414132466|32.850414132466|32.850414132466|32.850414132466|32.850414132466|32.767081540147|32.767081540147|32.767081540147|32.767081540147|32.702313415783|32.645752809993|32.645752809993|32.645752809993|32.645752809993|32.645752809993|32.645752809993|32.645752809993|32.465835887581|32.310094972882|31.863716704353|31.514129010289|31.325621696039|-33.092998745359|-33.092998745359|-33.092998745359|-33.092998745359|-33.092998745359|-33.092998745359|-33.092998745359|-33.092998745359|-33.092998745359|-33.092998745359|-33.092998745359|-33.092998745359|-33.092998745359|-33.608846211646|-33.608846211646|-33.608846211646|-33.608846211646|-33.608846211646|-33.608846211646|-33.787762529068|-33.787762529068|-33.787762529068|-33.787762529068|-33.787762529068|-34.400291211531|-34.754785167895|-34.754785167895|-34.754785167895|-34.754785167895|-34.754785167895|-34.754785167895|-34.754785167895|-34.754785167895|-34.754785167895|-34.754785167895|33.061715243849|33.061715243849|33.061715243849|33.061715243849|33.061715243849|33.061715243849|33.061715243849|33.061715243849|33.061715243849|33.061715243849|33.061715243849|33.061715243849|33.061715243849|33.061715243849|33.061715243849|32.818017030858|32.58390662527|32.306563137371|31.583495715362|31.583495715362|31.583495715362|31.583495715362|31.583495715362|31.562344718211|31.562344718211|31.562344718211|31.562344718211|31.562344718211|31.562344718211|31.562344718211|31.562344718211|31.562344718211|31.562344718211|31.562344718211|31.562344718211|31.562344718211|31.562344718211|31.562344718211|31.562344718211|31.562344718211|31.562344718211|31.562344718211|31.150381273951|30.63931358625|30.072570252965|29.654522922911|-30.851358865958|-30.851358865958|-30.851358865958|-30.851358865958|-30.851358865958|-30.851358865958|-30.851358865958|-30.851358865958|-31.213093025219|-31.213093025219|-31.213093025219|-31.213093025219|-31.213093025219|-31.213093025219|-31.213093025219|-31.213093025219|-31.4912142563|-31.734126705608|-32.221575895309|30.428062003097|30.428062003097|30.428062003097|30.428062003097|30.428062003097|30.428062003097|30.428062003097||30.428062003097|30.428062003097|30.428062003097|30.428062003097|30.428062003097|30.428062003097|30.428062003097|30.428062003097|30.428062003097|30.271734707048|29.889705543706|29.583561028584|29.485940119788|29.485940119788|29.285489238153|-31.025631796562|-31.025631796562|-31.025631796562|-31.025631796562|-31.025631796562|-31.025631796562|-31.025631796562|-31.025631796562|-31.025631796562|-31.025631796562|-31.025631796562|-31.025631796562|-31.079591631054|-31.480656808349|-31.884773822799|-31.884773822799|-31.884773822799|-31.884773822799||-31.884773822799|-31.884773822799|-31.884773822799|-31.967349691556|-31.967349691556|-31.967349691556|-31.967349691556|-31.967349691556|-31.967349691556|-31.967349691556|||-31.967349691556|-31.967349691556|-31.967349691556|-31.967349691556|-31.967349691556|-31.967349691556|-31.967349691556|-31.967349691556|-31.967349691556|-32.007533494673|-32.007533494673|-32.007533494673|-32.007533494673|-32.007533494673|-32.007533494673|-32.007533494673|-32.627814654996|-32.840905803763|30.933891501057|30.933891501057|30.933891501057|30.933891501057|30.933891501057|30.933891501057|30.933891501057|30.933891501057|30.933891501057|30.933891501057|30.933891501057|30.933891501057|30.933891501057
04902|7689|/equities/ansell-limited|ASX200|23.449238198315|23.449238198315|23.449238198315|23.340191597786|23.340191597786|23.340191597786|23.340191597786|23.340191597786|23.340191597786|23.340191597786||23.300768369929|23.098076072551|-24.652508159685|-24.652508159685|-24.652508159685|-24.652508159685|-24.850010443847|-25.072232830436|24.265312335285|24.265312335285|24.265312335285|24.265312335285|24.265312335285|24.265312335285|24.265312335285|24.265312335285|24.265312335285|24.265312335285||24.197114105323|24.197114105323|24.125681156692|||23.945386285939|23.945386285939|23.945386285939|23.945386285939|23.945386285939|23.945386285939|23.92431870584|23.53646470313|23.480515917195|23.358906701818|23.197662817125|23.197662817125|22.719624186759|22.579540628472|22.579540628472|22.579540628472|22.49615530866|22.377950932114|22.291056184337|22.055340162434|21.961532956722|21.961532956722|21.961532956722|21.961532956722|21.961532956722|21.961532956722|21.961532956722|21.961532956722|21.961532956722|21.961532956722|21.961532956722|21.961532956722|21.491702166269|21.335780345808|21.311978988527|-22.22359647868|-22.22359647868|-22.22359647868|-22.22359647868|-22.22359647868|-22.231939187731|-22.231939187731|-22.519377036322|-22.547644082939|-22.547644082939|-22.547644082939|-22.547644082939|-22.708559876421|-22.708559876421|-22.708559876421|-22.708559876421|-22.708559876421|-22.708559876421|-22.708559876421|-22.708559876421|-22.708559876421|-22.708559876421|-22.725621203293|-22.795134733904|-23.140150068853|-23.235998787984|-23.248332410504|-23.432207148355|-23.432207148355|-23.432207148355|-23.432207148355|-23.452755290701|-23.452755290701|-23.452755290701|-23.452755290701|-23.452755290701|-23.452755290701|-23.518061671472|-23.526201786132|-23.526201786132|-23.526201786132|-23.914112688801|-24.329014276687|-24.365647692755|-24.365647692755|-24.365647692755|-24.365647692755|-24.365647692755|-24.365647692755|-24.365647692755|-24.365647692755|-24.46682174651|-24.46682174651|-24.46682174651|-24.744801393793|-24.985889928922|-25.345685392724|-25.345685392724|-25.345685392724|-25.345685392724|-25.345685392724|-25.345685392724|-25.345685392724|-25.345685392724|-25.345685392724|-25.345685392724|-25.512427866577|-25.548403572034|-25.548403572034|-25.548403572034|-25.548403572034|-25.548403572034|-25.548403572034|-25.735287406538|-25.735287406538|-25.735287406538|-25.735287406538|-25.735287406538|-26.481430082955|26.444521553607|26.416691920593|26.245212393154|25.996347247615|25.672197992036|25.672197992036|25.672197992036|25.672197992036|25.672197992036|25.601887365656|25.563763031779|-26.996072368841|-26.996072368841|-26.996072368841|-26.996072368841|-27.161191389539|-27.314732013344|-27.314732013344|-27.314732013344|-27.314732013344|-27.314732013344|-27.314732013344|-27.387480667564|-27.485452044284|-27.485452044284||-27.485452044284|-27.80242669172|-27.80242669172|-27.80242669172|-27.80242669172|-27.80242669172|-27.80242669172|-27.80242669172|-27.829589798071|-27.829589798071|-27.829589798071|-27.829589798071|-27.829589798071|-27.829589798071|-27.829589798071|-27.829589798071|-27.829589798071|-27.829589798071|-27.829589798071|-27.829589798071|-27.829589798071|-27.829589798071|-27.829589798071|-27.829589798071|-27.829589798071|-27.829589798071|-27.829589798071|-27.829589798071|-28.337322396281|-28.344348906297|-28.344348906297|-28.597053844419|26.78361776973||26.78361776973|26.78361776973|26.78361776973|26.78361776973|26.78361776973|26.78361776973|26.78361776973|26.368463607907|-27.900257874002|-27.900257874002|||-27.900257874002|-27.900257874002|-27.900257874002|-27.900257874002|-27.900257874002|-27.900257874002|-27.900257874002|-27.900257874002|-27.900257874002|-27.900257874002|-27.900257874002|-27.900257874002|-27.900257874002|-27.900257874002|-28.136357264057|-28.136357264057|-28.136357264057|-28.136357264057|-28.136357264057|-28.136357264057|-28.136357264057|-28.136357264057|-28.136357264057|-28.136357264057|-28.136357264057|-28.136357264057|-28.136357264057|-28.136357264057|-28.136357264057|-28.136357264057|-28.136357264057
04903|636|/equities/australia---nz-banking-grp-ltd|ASX200/EAFAVALUE|26.79251881125|26.627799145408|26.564221187904|26.256911909663|26.196311506326|26.196311506326|26.122845579844|26.089273904939|26.055858796592|26.000955044953||25.831317848259|25.831317848259|25.831317848259|25.573686434487|25.320688300755|25.320688300755|25.320688300755|25.320688300755|25.320688300755|25.320688300755|25.320688300755|25.259338253088|25.259338253088|25.259338253088|25.259338253088|25.259338253088|25.259338253088|25.259338253088||25.182844172544|25.182844172544|25.182844172544|||25.010937914393|24.953998017632|24.953998017632|24.775553836119|24.726422968337|24.726422968337|-25.295687702156|-25.295687702156|-25.295687702156|-25.295687702156|-25.295687702156|-25.295687702156|-25.295687702156|-25.295687702156|-25.295687702156|-25.295687702156|-25.301876839506|-25.304306993338|-25.345895989574|-25.348773037765|-25.369060949948|-25.369060949948|-25.369060949948|-25.369060949948|-25.369060949948|-25.369060949948|-25.530622434248|-25.883356843451|-25.883356843451|-25.883356843451|24.850278511819|24.850278511819|24.850278511819|24.850278511819|24.850278511819|24.697531955305|-25.565808814008|-25.565808814008|-25.565808814008|-25.565808814008|-25.761738462751|-25.761738462751|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.814230584811|24.514977613766|24.414419562374|24.266247584412|24.266247584412|24.266247584412|24.266247584412|24.266247584412|24.266247584412|24.266247584412|24.198577065024|24.198577065024|-25.168563948508|-25.168563948508|-25.168563948508|-25.168563948508|-25.168563948508|-25.168563948508|-25.168563948508|-25.359793568581|-25.561992858217|-25.682491751033|24.682580295831|24.682580295831|24.682580295831|24.682580295831|24.682580295831|24.682580295831|24.682580295831|24.682580295831|24.682580295831|24.682580295831|24.682580295831|24.682580295831|24.682580295831|24.581579933969|24.581579933969|24.369136642258|24.369136642258|24.369136642258|24.369136642258|24.369136642258|24.3357065241|23.822452337704|23.524947147857|23.40938672014|23.229873434127|22.951879206371|22.951879206371|22.951879206371|22.951879206371|22.951879206371|22.951879206371|22.935977608045|22.739973869677|-23.829352069351|-23.829352069351|-23.829352069351|-23.829352069351|-23.829352069351|-23.831475768571|-23.831475768571|-23.831475768571|-23.831475768571|-23.831475768571|-23.831475768571|-23.831475768571|-23.831475768571|-23.831475768571||-23.831475768571|-23.831475768571|-23.904733326871|-23.904733326871|-23.904733326871|-23.904733326871|-24.104146801585|-24.390719028705|-24.5896132794|-24.5896132794|-24.5896132794|-24.5896132794|-24.5896132794|-24.5896132794|-24.5896132794|-24.5896132794|-24.5896132794|-24.5896132794|-24.5896132794|-24.5896132794|-24.5896132794|-24.5896132794|-24.5896132794|-24.5896132794|-24.5896132794|-24.5896132794|-24.5896132794|23.482329764119|23.482329764119|23.475920692805|23.417967813681|23.356640483918|23.356640483918||23.356640483918|23.356640483918|23.356640483918|23.274155435006|23.274155435006|23.274155435006|22.761284626237|22.621426463913|-23.675011406412|-23.675011406412|||-23.675011406412|-23.675011406412|-23.675011406412|-23.675011406412|-23.675011406412|-23.675011406412|-23.675011406412|-23.790137797803|-23.790137797803|-23.795708265801|-23.950230906297|-24.017805865829|-24.017805865829|-24.017805865829|-24.263117899967|-24.267354345401|-24.327720041727|-24.327720041727|-24.99458962136|-24.99458962136|-24.99458962136|-24.99458962136|-24.99458962136|-24.99458962136|-24.99458962136|-25.160654710989|-25.496283609846|-25.675861595468|-25.675861595468|-25.675861595468|-25.675861595468
04904|7374|/equities/ap-eagers|ASX200|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-14.973663245573|-15.202370693837|-15.202370693837|-15.202370693837||-15.224241558326|-15.224241558326|-15.224241558326|-15.224241558326|-15.224241558326|-15.224241558326|-15.225328947306|-15.225328947306|-15.235178730936|-15.235178730936|-15.235178730936|-15.235178730936|-15.235178730936|-15.235178730936|-15.246864449151|13.963079820182|13.963079820182|13.963079820182||13.963079820182|13.963079820182|13.963079820182|||13.963079820182|13.963079820182|13.963079820182|13.607311074497|13.455900846324|13.369889986076|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|13.069694090635|-14.027287201594|-14.027287201594|-14.027287201594|-14.027287201594|-14.027287201594|-14.027287201594|-14.027287201594|-14.027287201594|-14.027287201594|-14.027287201594|-14.027287201594|-14.027287201594|-14.165318494053|-14.250177548515|-14.250177548515|-14.461308503799|-14.592564980909|-14.648405517389|-14.946006153745|13.684141049905|13.684141049905|13.684141049905|13.684141049905|13.684141049905|13.684141049905|-14.775191196236|-14.775191196236|-14.775191196236|-14.775191196236|-14.775191196236|-14.775191196236|-14.775191196236|-14.775191196236|-14.775191196236|-14.775191196236|-14.872567278036|-14.872567278036|-14.872567278036|-14.872567278036|-15.015075107292|-15.145083422877|-15.468981366928|-15.574261389717|-15.574261389717|-15.574261389717|-15.645846166594|-15.889829148168|-15.91481016887|-16.058677766199|14.510633865835|14.510633865835|14.510633865835|14.350148748294|14.219257624227|14.219257624227|13.874175318169|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.770827961587|13.767472656449|13.767472656449|13.700595925912|13.700595925912|13.700595925912|13.700595925912|13.700595925912|13.700595925912|13.700595925912|13.700595925912|13.700595925912|13.667328488678|13.380365093384|13.18779669651|13.18779669651|13.122018238271|13.122018238271|13.122018238271|12.735575883879|12.387306179486|12.173156402094|12.173156402094|-13.451366592976|-13.451366592976|-13.451366592976|-13.451366592976|-13.451366592976|-13.451366592976|-13.451366592976|-13.451366592976|-13.451366592976|-13.451366592976|-13.451366592976|-13.451366592976||-13.451366592976|-13.53161068018|-13.53161068018|-13.53161068018|-13.53161068018|-13.53161068018|-13.53161068018|-13.531789462387|-13.57754433665|-13.58128863246|-13.58128863246|-13.991987873787|-14.351653127399|-14.67491403178|-14.67491403178|-14.67491403178|-14.67491403178|-14.67491403178|-14.961015177608|13.51041362212|13.51041362212|13.335943765486|-14.416031653946|-14.416031653946|-14.416031653946|-14.416031653946|-14.416031653946|-14.416031653946|-14.416031653946|-14.416031653946|-14.416031653946|-14.416031653946|-14.416031653946||-14.416031653946|-14.416031653946|-14.416031653946|-14.416031653946|-14.416031653946|-14.416031653946|-14.416031653946|-14.416031653946|-14.416031653946|-14.416031653946|||-14.416031653946|-14.416031653946|-14.416031653946|-14.416031653946|-14.416031653946|-14.416031653946|-14.416031653946|-14.507625592651|-14.507625592651|-14.507625592651|-14.507625592651|-14.557562013838|-14.557562013838|-14.599521656062|-14.599521656062|-14.663051098985|13.293248296465|13.293248296465|13.293248296465|13.293248296465|13.293248296465|13.06472055193|12.998578725879|12.851754438683|12.762504643649|12.680561086038|12.33895621973|12.287173331642|12.178525991863|12.158362145365|11.841513257491
04905|7596|/equities/apa-group|ASX200/EAFAGROWTH/EAFAVALUE|-8.5201691373253|-8.5201691373253|-8.5201691373253|-8.5201691373253|-8.5201691373253|-8.5201691373253|-8.5201691373253|-8.5201691373253|-8.5201691373253|-8.5201691373253||-8.5201691373253|-8.5201691373253|-8.5201691373253|-8.5201691373253|-8.5590773405923|-8.6250857051097|-8.6518960391399|-8.6518960391399|-8.7376625708867|-8.8140689721957|8.4421818361365|8.4421818361365|8.4421818361365|8.4421818361365|8.4421818361365|8.4421818361365|8.4421818361365|8.4421818361365||8.4421818361365|8.4421818361365|8.4421818361365|||8.4421818361365|8.4421818361365|8.4421818361365|8.4421818361365|8.4421818361365|8.4421818361365|8.4118685839003|8.2709650063322|8.2543703803072|8.2543703803072|8.2154578761125|8.2154578761125|8.1655088084565|8.1609368139857|8.1609368139857|8.0982627133919|8.0482681450625|8.0482681450625|8.0482681450625|8.0482681450625|8.0482681450625|8.0482681450625|8.0482681450625|8.0482681450625|8.0482681450625|8.0482681450625|8.0482681450625|8.0482681450625|7.9502815393929|7.9502815393929|7.9502815393929|7.9502815393929|7.942004707615|7.942004707615|7.942004707615|7.942004707615|-8.3680102705753|-8.3680102705753|-8.3680102705753|-8.3680102705753|-8.3680102705753|-8.3680102705753|-8.3680102705753|-8.3680102705753|-8.3680102705753|-8.3680102705753|-8.3950109349132|-8.5161012041486|-8.5161012041486|-8.5161012041486|-8.5161012041486|-8.5161012041486|-8.5161012041486|-8.5161012041486|-8.5161012041486|-8.5200222650395|-8.5200222650395|-8.5200222650395|-8.5864136129868|-8.6996860322981|-8.6996860322981|-8.6996860322981|-8.7607333648178|-8.7607333648178|-8.7607333648178|-8.7607333648178|-8.8913706130422|-8.9404122373172|-8.9554580075551|-9.0240585868743|-9.0240585868743|-9.0240585868743|-9.0240585868743|-9.067507210005|-9.067507210005|-9.067507210005|-9.067507210005|-9.2166749003073|-9.2691358051355|-9.2691358051355|-9.3309352586476|-9.3309352586476|-9.3309352586476|-9.3309352586476|-9.3309352586476|-9.3309352586476|-9.4835394433039||-9.6125435885343|-9.6639375749068|-9.7032641374222|-9.7600162783322|-9.8241845015086|-9.8785385426986|-9.9372648461117|-10.046960961317|-10.047847388669|-10.047847388669|-10.047847388669|-10.080028008144|-10.080028008144|-10.173881409476|-10.173881409476|-10.173881409476|-10.173881409476|-10.173881409476|-10.173881409476|-10.173881409476|-10.173881409476|-10.173881409476|-10.173881409476|-10.173881409476|-10.173881409476|-10.173881409476|-10.173881409476|-10.173881409476|-10.173881409476|-10.173881409476|-10.173881409476|-10.173881409476|-10.173881409476|-10.227084339814|-10.227084339814|-10.227084339814|-10.227084339814|-10.227084339814|-10.248982788409|-10.460788617721|-10.460788617721|-10.460788617721|-10.460788617721|-10.460788617721|-10.460788617721|-10.460788617721|-10.460788617721|-10.460788617721|-10.465320254025|10.001612904314|10.001612904314||10.001612904314|10.001612904314|10.001612904314|10.001612904314|10.001612904314|10.001612904314|10.001612904314|10.001612904314|10.001612904314|10.001612904314|10.001612904314|10.001612904314|10.001612904314|10.001612904314|10.001612904314|10.001612904314|10.001612904314|10.001612904314|10.001612904314|10.001612904314|10.001612904314|10.001612904314|10.001612904314|10.001612904314|10.001612904314|10.001612904314|10.001612904314|10.001612904314|10.001612904314|10.001612904314|10.001612904314|10.001612904314|10.001612904314||10.001612904314|-10.534274399594|-10.534274399594|-10.534274399594|-10.534274399594|-10.534274399594|-10.534274399594|-10.534274399594|-10.534274399594|-10.534274399594|||-10.534274399594|-10.534274399594|-10.534274399594|-10.534274399594|-10.534274399594|-10.534274399594|-10.534274399594|-10.534274399594|-10.534274399594|-10.534274399594|-10.593360437636|-10.608733934036|-10.71859311381|-10.744347644348|-10.744347644348|-10.744347644348|-10.744347644348|-10.744347644348|-10.744347644348|-10.898864710798|-10.898864710798|-10.898864710798|-10.974294358349|-11.037768701377|-11.037768701377|-11.037768701377|-11.037768701377|-11.037768701377|-11.037768701377|-11.037768701377|-11.037768701377
04906|947527|/equities/appen-ltd|ASX200|-0.38333219875954|-0.38890904679495|-0.38890904679495|-0.38890904679495|-0.3980933796984|-0.42649265093075|-0.44207517154202|-0.45199750445292|-0.45199750445292|-0.45199750445292||-0.45199750445292|-0.45199750445292|-0.45199750445292|-0.46527501368971|-0.57149692130495|-0.57149692130495|-0.59957991819038|-0.60869990267637|-0.61688877618183|-0.64154308014302|-0.65258996667887|-0.65258996667887|-0.65258996667887|-0.68982219566267|-0.730635790575|-0.73987308646623|-0.76624787411627|-0.77426219410391||-0.77426219410391|-0.77426219410391|-0.77426219410391|||-0.77426219410391|-0.77426219410391|-0.77426219410391|-0.77426219410391|-0.77426219410391|-0.77426219410391|-0.77426219410391|-0.77426219410391|-0.77426219410391|-0.77426219410391|-0.77426219410391|-0.77426219410391|-0.77426219410391|-0.77426219410391|-0.8175135368185|-0.83103524094217|-0.83103524094217|-0.8486560574038|-0.8486560574038|-0.8486560574038|-0.86017338002867|-0.90519263970793|||-1.0741788973168|-1.0741788973168|-1.0741788973168|-1.0741788973168|-1.0741788973168|-1.0741788973168|-1.0741788973168|-1.0741788973168|-1.0741788973168|-1.0741788973168|-1.0741788973168|-1.0741788973168|-1.0741788973168|-1.0741788973168|-1.0890876473934|-1.0914353638704|-1.0914353638704|-1.1196503771472|-1.1715060189902|-1.1715060189902|-1.1715060189902|-1.1758400185836|-1.2003778069033|-1.2323642206207|-1.2704047375272|-1.2778683006776|-1.2778683006776|-1.2778683006776|-1.2778683006776|-1.2778683006776|-1.2778683006776|-1.3226313855927|-1.3537571128519|-1.379452406953|-1.4500029402642|-1.4500029402642|-1.4500029402642|-1.4500029402642|-1.4611143886677|-1.4775451645299|-1.4775451645299|-1.4775451645299|-1.4775451645299|-1.5161613076974|-1.602957013586|-1.6156029610188|-1.6156029610188|-1.6156029610188|-1.6781699225143|-1.6976888759087|-1.7449320271225|-1.78631337645|-1.8425703949657|-1.8814671047228|-1.9116301280146|-1.9732001867433|-2.0167501995453|-2.0376854543196|-2.0376854543196|-2.0460393963375|-2.2692104178577|2.0077032711882|2.0077032711882|-2.319337070509|-2.319337070509|-2.319337070509|-2.3301482617332|-2.3301482617332|-2.3301482617332|-2.3301482617332|-2.3301482617332|-2.3301482617332|-2.3301482617332|-2.4246091510933|-2.4667879239367|-2.4724045913469|-2.4724045913469|-2.4724045913469|-2.479581763717|-2.479581763717|-2.479581763717|-2.479581763717|-2.479581763717|-2.479581763717|-2.5006464083686|-2.5434959949933|-2.5872177616184|-2.6559502162486|-2.6559502162486|-2.6559502162486|-2.6896625025586|-2.6896625025586|-2.6896625025586|-2.6896625025586|-2.6896625025586|-2.7124028320131|-2.755447599073|-2.8682751752489|-2.9160187113865|-2.9160187113865|-2.9516874009353|-2.9724304073367|-3.0112417750607|-3.0112417750607|-3.0112417750607|-3.1536020363977|-3.3778911791036|-3.4059902917224|-3.4972114177631|-3.5174571907174|-3.6396120949716|-3.6396120949716|-3.6396120949716|-3.9304231091242|2.8471192880958||2.8471192880958|2.8471192880958|2.8471192880958|2.8471192880958|2.8471192880958|2.8471192880958|2.4795769767065|2.3573077073913|-2.8188402129661|-2.8188402129661|-2.8188402129661|-2.8188402129661|-2.8188402129661|-2.8188402129661|-2.8188402129661|-2.8188402129661|-2.8188402129661|-2.8188402129661||-2.9014286295392|-2.9014286295392|-2.9014286295392|-3.2027496381841|2.6289052566214|2.6289052566214|2.6289052566214|2.6289052566214|2.6289052566214|2.6289052566214|2.6289052566214|2.6289052566214|2.4474258114148|2.4133532975987||2.4133532975987|2.4036559846177|2.4036559846177|2.4036559846177|2.4036559846177|2.4036559846177|2.4036559846177|2.4036559846177|2.4036559846177|2.4036559846177|||2.4036559846177|2.4036559846177|2.4036559846177|2.4036559846177|2.4036559846177|2.3883088856024|-2.6895827014831|-2.6895827014831|-2.6895827014831|-2.6895827014831|-2.6895827014831|-2.6895827014831|-2.6895827014831|-2.6895827014831|-2.6895827014831|-2.6895827014831|-2.6895827014831|-2.6895827014831|-2.6895827014831|-2.6895827014831|-2.6895827014831|-2.6895827014831|-2.6895827014831|-2.6895827014831|-2.6895827014831|-2.6895827014831|-2.711945145173|-2.7605524513932|-2.9679204858908|-3.1202993566867|-3.1456993481712
04907|7778|/equities/arb-corp|ASX200|33.051138608958|32.648750185115|32.648750185115|32.343611054004|31.794011332791|-34.847353218319|-34.847353218319|-34.847353218319|-34.847353218319|-34.847353218319||-34.847353218319|-34.847353218319|-34.847353218319|-34.847353218319|-34.847353218319|-34.847353218319|-35.007286293421|-35.007286293421|-36.050951296648|33.680076705471|33.680076705471|33.680076705471|33.680076705471|33.680076705471|33.680076705471|33.680076705471|33.680076705471|33.680076705471||33.548752197363|33.548752197363|33.548752197363|||33.548752197363|33.548752197363|33.548752197363|33.548752197363|33.225279685234|33.116979674471|32.117754066402|31.1463956705|30.892102545198|30.734559290604|30.44291546045|30.44291546045|30.396628259622|30.396628259622|30.396628259622|30.396628259622|30.396628259622|30.396628259622|30.396628259622|30.396628259622|30.396628259622|30.396628259622|30.396628259622|30.396628259622|30.396628259622|30.396628259622|30.396628259622|30.396628259622|29.26569808744|29.250058872363|29.250058872363|29.250058872363|28.936458950394|28.936458950394|28.936458950394|28.936458950394|28.936458950394|28.936458950394|28.936458950394|28.936458950394|28.936458950394|28.936458950394|28.936458950394|28.936458950394|28.936458950394|-31.526844650313|-31.526844650313|-31.526844650313|-31.526844650313|-31.526844650313|-31.526844650313|-31.526844650313|-31.526844650313|-31.526844650313|-31.526844650313|-31.526844650313|-31.616660678588|-31.616660678588|-32.46406702223|-33.341186673802|-33.583539600021|-33.606711408437|31.258693249936|31.258693249936|31.258693249936|31.258693249936|31.258693249936|31.258693249936|31.258693249936|31.258693249936|31.258693249936|31.14883757024|31.14883757024|31.14883757024|31.14883757024|31.14883757024|31.14883757024|31.14883757024|31.14883757024|31.14883757024|31.14883757024|31.14883757024|31.14883757024|31.14883757024|31.14883757024|31.14883757024|31.14883757024|31.14883757024|31.14883757024|31.14883757024|30.953152872777|30.407203670032|30.407203670032|30.407203670032|29.862450277018|29.652720834599|29.648854304962|29.648854304962|29.41317097524|29.225501501224|29.225501501224|29.225501501224|29.225501501224|29.225501501224|28.93154583701|28.93154583701|28.583939348421|28.344999840832|28.344999840832|28.344999840832|28.319073833772|28.319073833772|28.283415120783|28.181572377618|27.839656709074|27.839656709074|27.711983262631|27.711983262631|27.711983262631|27.711983262631|27.711983262631|27.711983262631|27.711983262631|27.711983262631|27.256091712948|-29.774438246092|-29.774438246092|-29.774438246092|-29.774438246092|-29.842153822936|-29.870042024007|-29.870042024007|-29.870042024007|-29.870042024007|-29.870042024007|-29.870042024007|-29.870042024007|-29.870042024007|-29.870042024007||-29.870042024007|-30.363935031218|-30.399699248|-30.399699248|-30.399699248|-30.399699248|-30.399699248|-30.725986102387|-30.725986102387|-31.357698032352|-31.357698032352|-31.900220629344|-32.259690334145|-33.127989400033|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278||-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|||-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278|-33.218247891278
04908|7387|/equities/aristocrat-leisure-limited|ASX200/EAFAGROWTH|42.431680035071|42.431680035071|42.431680035071|42.431680035071|42.431680035071|42.358811828247|42.218327298074|42.218327298074|42.218327298074|41.652585734161||41.54481584632|41.464217622628|41.464217622628|41.186353956715|39.759281673979|-41.606636899601|-41.606636899601|-41.606636899601|-41.606636899601|-41.606636899601|-41.606636899601|-41.606636899601|-41.606636899601|-41.606636899601|39.625654445353|39.625654445353|39.625654445353|39.625654445353||39.625654445353|39.625654445353|39.625654445353|||39.625654445353|39.625654445353|39.625654445353|39.082395803335|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.140097076809|-41.735678488874|-41.735678488874|-41.735678488874|-41.965197464784|-42.411684927012|-42.411684927012|-42.411684927012|-42.411684927012|-42.411684927012|-42.586873514416|39.998600344608|39.998600344608|39.998600344608|39.998600344608|39.998600344608|39.998600344608|39.998600344608|39.998600344608|39.998600344608|39.998600344608|39.998600344608|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.46371482719|39.236904397154|38.85100519938|38.671672638729|38.39741495856|37.929904500735|37.716548450803|37.716548450803|37.29838827806|37.115737641698|37.115737641698|37.115737641698|36.732350937854|36.732350937854|36.732350937854|36.732350937854|36.732350937854|36.732350937854|36.732350937854|36.732350937854|-38.866556415979|-38.866556415979|-38.866556415979|-38.866556415979|-38.866556415979|-39.443953472182|-39.764184716558|-39.764184716558|-39.764184716558|-39.764184716558|-39.764184716558|-39.764184716558|-39.764184716558|-39.764184716558|37.432939126568|37.432939126568|37.432939126568|37.432939126568|37.141964675301|37.141964675301|37.141964675301|37.141964675301|37.141964675301|37.141964675301||37.141964675301|37.141964675301|37.141964675301|37.141964675301|37.141964675301|37.141964675301|37.141964675301|37.141964675301|37.141964675301|37.141964675301|37.141964675301|37.141964675301|37.141964675301|37.141964675301|37.141964675301|37.141964675301|37.141964675301|37.141964675301|37.141964675301|36.838292812102|36.54643707672|36.333929088831|36.333929088831|36.333929088831|36.333929088831|36.333929088831|36.333929088831|36.333929088831|36.333929088831|36.333929088831|35.822699894641|35.743270526371|35.743270526371||35.690300237295|35.619885958962|35.619885958962|35.619885958962|35.619885958962|35.619885958962|35.619885958962|35.619885958962|35.619885958962|35.619885958962|||35.536460993384|35.536460993384|35.456371593003|35.456371593003|35.416524144813|35.203359838774|34.753179599234|34.520197816898|34.383553553742|34.00283606971|-36.473909991888|-36.473909991888|-36.473909991888|-36.473909991888|-36.473909991888|-36.473909991888|-37.195177760287|-37.321310377302|-38.146731853686|35.633786448477|35.633786448477|35.126732530579|35.126732530579|35.126732530579|34.881848389776|34.881848389776|34.881848389776|34.881848389776|34.881848389776|34.881848389776|34.881848389776
04909|633|/equities/australian-stock-exchange-ltd|ASX200/EAFAGROWTH/EAFAVALUE|63.860943732304|63.860943732304|63.860943732304|63.860943732304|63.860943732304|63.860943732304|63.860943732304|63.860943732304|63.860943732304|63.860943732304||63.860943732304|63.480492628992|63.375550841159|62.982831317922|62.583700531877|62.542251433002|62.542251433002|62.542251433002|62.542251433002|61.968612711813|61.250608740174|61.250608740174|61.250608740174|61.250608740174|61.250608740174|61.250608740174|61.250608740174|61.250608740174||61.158455223864|60.976615635362|60.810716020376|||60.810716020376|60.810716020376|60.810716020376|59.636905205814|59.185130405534|59.185130405534|58.711813291033|57.983124768425|57.520696043625|57.145772907088|56.842930136578|56.842930136578|56.060054353748|56.060054353748|56.060054353748|55.494506575304|55.467043166344|55.467043166344|55.207689290532|55.207689290532|55.207689290532|55.207689290532|55.207689290532|55.207689290532|55.207689290532|55.207689290532|55.207689290532|55.207689290532|55.207689290532|55.207689290532|55.207689290532|55.207689290532|-57.349178040116|-57.349178040116|-57.349178040116|-57.349178040116|-57.349178040116|-57.349178040116|-57.349178040116|-57.349178040116|-57.349178040116|-57.349178040116|-57.349178040116|-57.349178040116|-57.349178040116|-57.349178040116|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.027690367473|-58.248471841001|-58.248471841001|-58.248471841001|-58.248471841001|-58.370526217513|-59.393178609042|-59.393178609042|-59.9379762577|-60.156341604181|-60.156341604181|-60.156341604181|-60.156341604181|-60.436491069736|-60.730033688079|-60.730033688079|-60.730033688079|-60.730033688079|-61.901148906825|-62.335719549522|-63.055798066838|60.713021629208|60.713021629208|60.713021629208|60.713021629208|60.713021629208|60.713021629208|-62.898480634766|-62.898480634766|-62.898480634766|-62.898480634766|-62.898480634766|-62.898480634766|-62.898480634766|-62.898480634766|-62.898480634766|-62.898480634766|-62.898480634766|-62.898480634766|-62.898480634766|-62.898480634766|-62.898480634766|-62.898480634766|-62.898480634766|-62.898480634766|-62.898480634766|-62.898480634766|-63.287200111899|-63.600777673228|-63.645309712603|-64.681514086189|-64.681514086189|-64.681514086189|-64.681514086189|-64.681514086189|-64.681514086189|-64.681514086189|-64.689737441211|-64.759708115424|-65.091340697435|-65.150181563526|-65.150181563526|-65.150181563526|-65.150181563526|-65.150181563526|-65.150181563526|-65.150181563526|-65.646590744819||-66.254432951426|-66.254432951426|-66.254432951426|-67.38936920852|-70.375319781972|-70.375319781972|-70.375319781972|-70.375319781972|67.537158156941|67.537158156941|67.537158156941|67.537158156941|67.537158156941|67.537158156941|67.537158156941|67.537158156941|67.537158156941|67.537158156941|67.537158156941|67.537158156941|67.537158156941|67.537158156941|67.537158156941|67.537158156941|67.537158156941|67.537158156941|67.537158156941|67.537158156941|67.537158156941|67.537158156941|67.537158156941|67.537158156941|67.537158156941||67.537158156941|67.537158156941|67.537158156941|67.537158156941|67.537158156941|67.537158156941|67.301623298075|67.301623298075|67.301623298075|66.962357999381|||65.683732246355|64.423035964917|-67.754223833239|-67.754223833239|-67.754223833239|-67.754223833239|-67.754223833239|-68.421916336656|-68.669963959853|-68.669963959853|-68.947177599978|-69.38235429416|-69.38235429416|-69.38235429416|-69.38235429416|-69.38235429416|-69.38235429416|-69.38235429416|-69.834841766731|-69.87662200032|-69.87662200032|-69.985207952329|-69.985207952329|-69.985207952329|-69.985207952329|-69.985207952329|67.504041747272|67.504041747272|67.504041747272|67.504041747272|67.504041747272
04910|32445|/equities/macquarie-atlas-roads-group|ASX200|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666|-5.6319926107666||-5.6319926107666|-5.6813807051205|-5.6893118002705|-5.7409019314241|-5.7627184463371|-5.7627184463371|5.5517995225686|5.5517995225686|5.5517995225686|5.5517995225686|5.5517995225686|5.5517995225686|5.5517995225686|5.5433187879217|5.5433187879217|5.5433187879217|5.5433187879217|5.5433187879217||5.5433187879217|5.5433187879217|5.4825929220949|||5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.4825929220949|5.478139457442|5.478139457442|5.4093216098432|5.3644942490005|5.3644942490005|5.3644942490005|5.3644942490005|-5.7036583036862|-5.7036583036862|-5.7036583036862|-5.7036583036862|-5.7036583036862|-5.7036583036862|-5.7036583036862|-5.7618735205438|-5.7618735205438|-5.7618735205438|-5.7787485267615|-5.7847204899232|-5.8266337420587|-5.842432861192|-5.842432861192|-5.842432861192|-5.842432861192|-5.842432861192|-5.842432861192|-5.842432861192|-5.842432861192|-5.842432861192|-5.842432861192|-5.842432861192|-5.842432861192|-5.8927034323557|-5.9716090558909|-5.9716090558909|-6.037343223773|-6.082048080456|-6.112831299053|-6.1268375594819|-6.1268375594819|-6.1268375594819|-6.1268375594819|-6.1268375594819|-6.1268375594819|-6.1268375594819|-6.1268375594819|-6.1268375594819|-6.1456524751147|-6.1765585366841|-6.2383983338272|-6.2648870640767|-6.2966337099375|-6.2966337099375|-6.2966337099375|-6.2966337099375|-6.2966337099375|-6.2966337099375|-6.2966337099375|-6.2966337099375|-6.2966337099375|-6.2966337099375|-6.2966337099375|-6.2966337099375|-6.3307038826746|6.0359725704018|6.0359725704018|6.0359725704018|6.0359725704018|6.0359725704018|6.0359725704018|6.0359725704018|6.0359725704018|6.0359725704018|6.0359725704018|6.0359725704018|6.0359725704018|6.0359725704018|6.0359725704018|6.0359725704018|6.0359725704018|6.0359725704018|6.0113050528706|6.0113050528706|6.0113050528706|6.0113050528706|6.0113050528706|6.0113050528706|6.0113050528706|6.0113050528706|6.0113050528706|6.0113050528706|6.0113050528706|6.0113050528706|6.0113050528706|6.0113050528706|6.0113050528706|6.0113050528706|6.0113050528706|6.0113050528706|6.0113050528706|6.0113050528706|6.0113050528706|6.0113050528706|6.0113050528706|6.0113050528706|6.0113050528706|6.0113050528706|6.0113050528706|6.0113050528706|-6.392887738351|-6.392887738351|-6.392887738351|-6.4123750825767||-6.4623613512123|-6.5204014949892|-6.5710015752684|-6.6250019050054|-6.6600021495215|-6.6601925938546|-6.6601925938546|-6.6601925938546|-6.6601925938546|-6.6601925938546|-6.6601925938546|-6.7141027284131|-6.7294837383487|-6.7294837383487|-6.7294837383487|-6.7294837383487|-6.7294837383487|-6.7294837383487|-6.7294837383487|-6.7294837383487|-6.7294837383487|-6.7294837383487|-6.7294837383487|-6.7294837383487|-6.7294837383487|-6.7294837383487|-6.7294837383487|-6.7294837383487|-6.7294837383487|-6.7294837383487|-6.7294837383487|-6.7294837383487|-6.7294837383487||-6.7294837383487|-6.7294837383487|-6.7294837383487|-6.7294837383487|-6.7294837383487|-6.7294837383487|-6.7294837383487|-6.7299816506945|-6.7553550109228|-6.7553550109228|||-6.7553550109228|-6.7553550109228|-6.7553550109228|-6.7553550109228|-6.7553550109228|-6.7553550109228|-6.7553550109228|-6.7765057202798|-6.9010571460804|-6.9010571460804|-6.9010571460804|-6.9706191465679|-6.9902062445629|-6.9902062445629|-6.9902062445629|-6.9902062445629|-6.9902062445629|-6.9902062445629|-6.9902062445629|-6.9902062445629|-6.9902062445629|-6.9902062445629|-6.9902062445629|-6.9902062445629|-6.9902062445629|-6.9902062445629|-6.9902062445629|-6.9902062445629|-6.9902062445629|-6.9902062445629|-6.9902062445629
04911|7786|/equities/austbrokers-hldg|ASX200|29.155482409256|29.134980225848|28.661083607623|28.661083607623|28.661083607623|28.661083607623|28.661083607623|28.661083607623|28.661083607623|28.661083607623||28.237618600647|28.237618600647|28.237618600647|27.767630536601|27.08792321687|26.757065896696|26.757065896696|-28.311112305099|-28.311112305099|-28.311112305099|-28.311112305099|-28.311112305099|-28.311112305099|-28.311112305099|-28.311112305099|-28.311112305099|-28.311112305099|-28.311112305099||-28.311112305099|-28.311112305099|-28.311112305099|||-28.311112305099|-28.311112305099|-28.311112305099|-28.311112305099|-28.671791178843|-28.808282158025|-28.808282158025|-28.808282158025|-28.808282158025|-28.86864754585|-28.900718868083|-29.44857755006|27.130599702001|27.130599702001|27.130599702001|27.060650148374|27.060650148374|27.060650148374|27.060650148374|27.060650148374|27.060650148374|27.060650148374|27.060650148374|27.060650148374|27.060650148374|27.060650148374|27.060650148374|27.060650148374|27.060650148374|-28.818021172327|-28.818021172327|-28.818021172327|-28.818021172327|-28.818021172327|-28.818021172327|-28.818021172327|-28.818021172327|-28.818021172327|-28.818021172327|-28.818021172327|-29.605300658325|-29.780890616421|-29.789637873566|-29.789637873566|-29.789637873566|-29.789637873566|-29.789637873566|-29.789637873566|-29.789637873566|-29.789637873566|-29.789637873566|-29.789637873566|-29.789637873566|-29.789637873566|-29.789637873566|-29.803865130431|-29.803865130431|-29.803865130431|-30.273739266933|-30.849710279638|-31.161900632839|-31.274333443091|-31.610535085257|29.372639556631|29.372639556631|29.372639556631|29.372639556631|29.372639556631|29.372639556631|29.372639556631|29.372639556631|29.327126082258|29.327126082258|29.327126082258|29.327126082258|29.327126082258|29.327126082258|29.327126082258|29.327126082258|29.327126082258|28.945139523432|28.940155581285|28.699616621655|28.066241156969|27.684712396632|27.582458269343|27.514953573263|27.337149085054|27.337149085054|27.337149085054|27.088560356139|27.088560356139|27.088560356139|27.088560356139|26.887288903129|-28.689143429551|-28.689143429551|-28.689143429551|-28.943139730049|-28.943139730049|-28.943139730049|-29.07293381752|-29.520481587134|27.375040835615|27.375040835615|27.375040835615|27.375040835615|27.375040835615|27.375040835615|27.375040835615|27.375040835615|27.375040835615|27.375040835615|27.375040835615|27.375040835615|27.375040835615|27.375040835615|27.375040835615|27.375040835615|27.24060113615|27.13032594383|27.13032594383|27.13032594383|27.13032594383|27.13032594383|27.087584661778|26.818042108442|26.818042108442|26.818042108442|26.818042108442|26.818042108442|26.818042108442|26.74337951014|25.912087772395|25.559543024727|25.348935854908|25.119928956557|-26.897868609656|-26.897868609656||-26.897868609656|-27.162075652269|-27.200705273385|-27.200705273385|-27.200705273385|-27.200705273385|-27.258006554439|-27.265811120525|-27.265811120525|-27.436463534409|-27.436463534409|-27.594380824255|25.842219529438|25.842219529438|25.842219529438|25.842219529438||25.842219529438|25.842219529438|25.842219529438|25.842219529438|25.842219529438|25.842219529438|25.842219529438|25.842219529438|25.842219529438|25.842219529438|25.842219529438|25.842219529438|25.808022801399|25.6831136833|25.6831136833|25.676237226676||25.628595697826|25.307033011877|25.307033011877|25.174718177948|25.174718177948|25.174718177948|25.174718177948|24.921909531657|-26.769834843394|-26.769834843394|||-26.769834843394|-26.769834843394|-26.769834843394|-26.769834843394|-26.769834843394|-26.769834843394|-26.769834843394|-27.097039371858|-27.142838874335|-27.142838874335|-27.142838874335|-27.142838874335|-27.142838874335|-27.14732065783|-27.645642146481|-27.645642146481|-27.696824560577|-27.791472446052|25.694477609245|25.694477609245|25.630531261859|25.473924158345|25.389678444025|25.389678444025|25.389678444025|25.389678444025|25.389678444025|25.389678444025|25.074642885126|24.950714257467|24.806347903397
04912|14232|/equities/akl-airport?cid=14232|ASX200|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273||7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273|7.6817745017273||7.6817745017273|7.6086378679521|7.5095256936696|||7.5095256936696|7.5095256936696|7.5095256936696|7.5095256936696|7.5095256936696|7.5095256936696|7.5095256936696|7.5095256936696|7.3166948835217|7.2773396576583|7.2773396576583|7.1941847169766|7.1941847169766|7.1113163458384|7.0842404086366|7.0241563539786|7.0186495404531|7.0186495404531|7.008764803298|7.008764803298|6.9766829674858|6.9579983743471|6.9579983743471|6.9579983743471|6.9579983743471|6.9579983743471|6.9579983743471|6.9579983743471|6.8799981841823|6.8314237888649|6.8314237888649|6.8314237888649|6.8021379108777|6.789552829338|6.789552829338|-7.1290626385598|-7.1290626385598|-7.1290626385598|-7.1290626385598|-7.1675697806575|-7.2300773994899|-7.278058392616|-7.278058392616|-7.3472872915222|-7.4086521932763|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.48698139743|-7.5038620127849|-7.5038620127849|-7.5038620127849|-7.5038620127849|-7.5187357944043|-7.5521341222946|-7.5521341222946|-7.5521341222946|-7.5521341222946|-7.5521341222946|-7.5521341222946|-7.5521341222946|-7.5521341222946|-7.5521341222946|-7.5521341222946|-7.5521341222946|-7.5662599292535|-7.6322332186984|-7.6621708746662|-7.6621708746662|-7.8085230319489|-7.8250256609904|-7.8439175367342|-7.8687972227717|-7.8735460342185|-7.8735460342185|-7.8845628442607|-7.8845628442607|-7.9057270465123|-7.9057270465123|-7.9057270465123|-7.9057270465123|-7.9057270465123|-7.9057270465123|-7.9057270465123|-7.9057270465123|-7.9057270465123|-7.9057270465123|-7.9057270465123|-7.9057270465123|-7.9057270465123|-7.9057270465123|-7.9060484777898|-7.9060484777898|-7.9060484777898|-7.9325541005102|-7.9667268048357|-8.0124742996506|-8.0314139346024|-8.0314139346024|-8.0314139346024|-8.0314139346024|-8.0376821071727|-8.0696277978757|-8.0696277978757|-8.0696277978757|-8.0696277978757|-8.0696277978757|-8.0696277978757|-8.0696277978757|-8.0696277978757|-8.0696277978757|-8.0696277978757|-8.0696277978757|-8.0696277978757|-8.0696277978757|-8.0696277978757|-8.0696277978757|-8.0696277978757|-8.0696277978757|-8.0696277978757|-8.0801419022722|-8.1736446471103||-8.1736446471103|-8.1736446471103|-8.2318276664822|-8.3720306313931|8.0406680775502|8.0406680775502|8.0406680775502|8.0406680775502|8.0406680775502|8.0406680775502|8.0406680775502|8.0406680775502|8.0406680775502|8.0406680775502|8.0406680775502|8.0079238916154|8.0079238916154|7.9099151320717|7.8980040615997|7.8980040615997|7.8980040615997|7.8792118736711|7.8792118736711|7.8792118736711|7.8792118736711|7.8792118736711|7.8792118736711|7.8792118736711|7.8792118736711|7.8792118736711|7.8792118736711|7.8792118736711|7.8792118736711||7.8792118736711|7.8792118736711|7.8792118736711|7.8792118736711|7.8792118736711|7.8792118736711|7.8792118736711|7.8792118736711|7.8792118736711|7.8792118736711|||7.8792118736711|7.8792118736711|7.8792118736711|7.8792118736711|7.8792118736711|7.8792118736711|7.8792118736711|7.8792118736711|7.8792118736711|7.8638469586336|7.7987184932457|7.7596873630667|7.7537687723072|7.7537687723072|7.7537687723072|7.6502985362909|7.6302647927339|7.6302647927339|7.6302647927339|7.6302647927339|7.6302647927339|7.6302647927339|7.6302647927339|7.6302647927339|7.6302647927339|7.6302647927339|7.6302647927339|7.6005728092242|7.6005728092242|7.6005728092242|7.6005728092242
04913|32570|/equities/aurizon-holdings|ASX200/EAFAVALUE|-3.8396716382522|-3.8396716382522|-3.8396716382522|-3.8396716382522|-3.8396716382522|-3.8396716382522|-3.8396716382522|-3.8396716382522|-3.8396716382522|-3.8396716382522||-3.8396716382522|-3.8396716382522|-3.8396716382522|-3.8396716382522|-3.8396716382522|-3.8396716382522|3.6992931694737|3.6992931694737|3.6992931694737|3.6992931694737|3.6992931694737|3.6992931694737|3.6992931694737|3.6694976394253|3.6694976394253|3.6677751480294|3.655092769046|3.655092769046||3.6451030761879|3.6384478576627|3.6238002944502|||3.6238002944502|3.6238002944502|3.5934143830297|3.5934143830297|3.5934143830297|3.5934143830297|3.5862936895156|3.5375486790101|3.5328318475529|3.4845353496124|3.4823893411721|3.4823893411721|3.4727965259349|3.4727965259349|3.4727965259349|3.4727965259349|3.4727965259349|3.4727965259349|3.4727965259349|3.4727965259349|3.4727965259349|3.4727965259349|3.4727965259349|3.4727965259349|3.4727965259349|3.4727965259349|3.4723415242051|3.4723415242051|3.4331573497824|3.4035081346357|3.3982816310975|3.3982816310975|-3.5699454033145|-3.5699454033145|-3.5699454033145|-3.5699454033145|-3.5699454033145|-3.5699454033145|-3.5699454033145|-3.5699454033145|-3.5866060216966|-3.5928955828418|-3.5932173238054|-3.6260747231659|-3.6373052771022|-3.6695057876828|-3.716395259778|3.520384914329|3.520384914329|3.520384914329|3.520384914329|3.520384914329|3.4998721222638|3.3931912029848|-3.5943421053846|-3.5943421053846|-3.5943421053846|-3.5943421053846|-3.6087134467186|-3.6413482545285|-3.6651830391713|-3.6651830391713|-3.698258977977|-3.7048408790102|-3.7048408790102|-3.7048408790102|-3.7520453978104|-3.7597526791142|-3.7597526791142|-3.7597526791142|-3.7597526791142|-3.7597526791142|-3.7597526791142|-3.7597526791142|-3.7597526791142|-3.7597526791142|-3.7597526791142|-3.7769475515735|-3.798773355174|-3.798773355174|-3.798773355174|-3.798773355174|-3.798773355174|-3.798773355174|-3.798773355174|-3.8046915024553|-3.8046915024553|-3.8046915024553|-3.8046915024553|-3.8046915024553|-3.8046915024553|-3.8046915024553|-3.8046915024553|-3.8046915024553|-3.806323935592|-3.8798043617538|-3.906455946181|-3.906455946181|-3.9321062346714|-3.9321062346714|-3.9362291649996|-3.9408101986977|-3.9612982347647|-3.9612982347647|-3.9612982347647|-3.9612982347647|-3.9612982347647|-3.9612982347647|-3.9612982347647|-3.9612982347647|-3.9612982347647|-3.9612982347647|-4.0169980343889|3.7763177265409|3.7763177265409|3.7763177265409|3.7763177265409|3.7763177265409|3.7763177265409|3.7763177265409|3.7763177265409|3.7763177265409|3.7763177265409|3.7763177265409|3.7763177265409|3.724192560823|3.724192560823|3.724192560823|3.724192560823|3.724192560823|3.724192560823|3.724192560823|3.6792191221774|3.6792191221774|3.6332990940478|3.5953322445978|3.5331469813574|3.4818323838094|3.4818323838094||3.4818323838094|3.4818323838094|3.4818323838094|3.4818323838094|3.4818323838094|3.4456470263644|3.4374654308567|3.4374654308567|3.4341283126683|3.4168092193439|3.4019683788296|3.4019683788296|3.4019683788296|3.4019683788296|3.4019683788296|3.3805203250245|3.3694670256857|3.3674752082324|3.3674752082324|3.3674752082324|3.3674752082324|3.3616360354688|3.3616360354688|3.3451511515806|3.3218346186953|3.3033356083186|3.3033356083186|3.3033356083186|3.3033356083186|3.3033356083186|3.3033356083186|3.3033356083186|3.3033356083186||3.2895396167208|-3.4852975633818|-3.4852975633818|-3.4852975633818|-3.4852975633818|-3.4852975633818|-3.4852975633818|-3.4852975633818|-3.4852975633818|-3.4852975633818|||-3.4852975633818|-3.4852975633818|-3.4852975633818|-3.4852975633818|-3.4852975633818|-3.4852975633818|-3.4852975633818|-3.4852975633818|-3.4852975633818|-3.4852975633818|-3.4852975633818|-3.4852975633818|-3.4852975633818|-3.4852975633818|-3.4852975633818|-3.4852975633818|-3.4852975633818|-3.4852975633818|-3.5128306842598|-3.5243241427865|-3.5243241427865|-3.5243241427865|-3.5243241427865|-3.5243241427865|-3.5243241427865|-3.5243241427865|-3.5243241427865|-3.5243241427865|-3.5243241427865|-3.5783589599951|-3.5783589599951
04914|8649|/equities/sp-ausnet-staple|ASX200/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04915|7470|/equities/austal-ltd|ASX200|1.9449078875618|1.9448977132458|1.8846086285532|1.8463203122965|1.8463203122965|1.8463203122965|1.8463203122965|1.8463203122965|1.8383067926419|1.8383067926419||1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419|1.8383067926419||1.7811741917941|1.7499990808636|1.7499990808636|||-1.8759270575716|-1.8759270575716|-1.9054037748386|-1.9054037748386|-1.9179612415875|-1.9179612415875|-1.9179612415875|-1.9224569486077|-1.9568205096976|1.8080115349411|1.8080115349411|1.8080115349411|1.8080115349411|1.8080115349411|1.8080115349411|1.8080115349411|1.8080115349411|1.8080115349411|1.8080115349411|1.8080115349411|1.8080115349411|1.8080115349411|1.7357538958978|1.7357538958978|1.7357538958978|1.7357538958978|1.7357538958978|1.7357538958978|1.7357538958978|1.7357538958978|1.7357538958978|1.7357538958978|1.7338932046837|1.7095286394277|1.7095286394277|-1.7982217509972|-1.7982217509972|-1.7982217509972|-1.7982217509972|-1.7982217509972|-1.7982217509972|-1.8013575164727|-1.8376195064575|-1.8598549621404|-1.9102555333575|-1.9272283380783|-1.931604832893|-1.931604832893|-1.931604832893|-1.931604832893|-1.931604832893|-1.931604832893|-1.931604832893|-1.931604832893|-1.931604832893|-1.9341572690959|-1.9341572690959|-1.9635080153142|-1.9731458652487|-1.9731458652487|-1.9731458652487|-1.9731458652487|-1.9731458652487|-1.9731458652487|-1.9731458652487|-1.9832973650049|-1.9832973650049|-1.9972749210012|-1.9993825739564|-1.9993825739564|-2.0122315184497|-2.0122315184497|-2.0723242424396|-2.0723242424396|-2.0723242424396|-2.0723242424396|-2.0723242424396|-2.0723242424396|-2.0731380805337|-2.100155026452|-2.100155026452|-2.1085151486609|-2.1085151486609|-2.1085151486609|-2.1085151486609|-2.1244612858266|-2.1350958596303|-2.190106558649|-2.240673952465|-2.2813043783823|-2.3258938602517|-2.3582153112701|-2.4049614172303|-2.4075925130284|-2.4075925130284|-2.4075925130284|-2.4075925130284|-2.475102797552|-2.4973289990077|-2.4973289990077|-2.4973289990077|-2.5042544629452|-2.5225981417847|-2.5225981417847|-2.5537200971391|-2.5608781606608|-2.5608781606608|-2.5608781606608|||2.5369304953184|2.5369304953184|2.5369304953184|2.5369304953184|2.5369304953184|2.5369304953184|2.5369304953184|2.5369304953184|2.4540894360638|2.4445157510721|2.4445157510721|2.4445157510721|2.360573091185|2.2728591253095|2.1972962617919|2.1972962617919|2.1972962617919|2.1972962617919|2.1972962617919|2.1972962617919|2.1972962617919|2.1972962617919|2.1972962617919|2.1972962617919|2.1972962617919|2.1669957240472|2.1233634538059|2.1233634538059|2.1233634538059||2.1233634538059|2.1233634538059|2.0437371804321|2.0213747636041|1.9668052081224|1.9075613556037|1.8325683008443|-2.0223856554149|-2.0223856554149|-2.0223856554149|-2.0223856554149|-2.0476507462526|1.8872280228415|1.8872280228415|1.8872280228415|1.8180311309274|-1.7159376622376|-1.727708459026|-1.7568982708525|-1.7682203041261|-1.7731896217695|-1.7731896217695|-1.7731896217695|-1.7731896217695|-1.7731896217695|-1.7731896217695|-1.7746551496046|-1.7794199667174|-1.7794199667174|-1.7815777551022|-1.7859197403421|-1.7913458317516|-1.7913458317516||-1.7913458317516|-1.7913458317516|-1.7913458317516|-1.809273133675|-1.8211368830113|-1.8277029099839|-1.8277029099839|-1.8277029099839|-1.8277029099839|-1.8277029099839|||-1.8277029099839|-1.8277029099839|-1.8277029099839|-1.8277029099839|-1.8647135096426|-1.8647135096426|-1.8647135096426|-1.8647135096426|-1.8647135096426|-1.8647135096426|-1.8647135096426|-1.912181644267|-1.9132573986783|-1.9333415522327|1.7574446617665|1.7574446617665|1.7574446617665|1.7574446617665|1.7574446617665|1.7574446617665|1.7574446617665|1.7147995961046|1.7072773721854|1.67697486911|1.673913015987|1.673913015987|1.673913015987|1.673913015987|1.673913015987|1.673913015987|1.673913015987
04916|7793|/equities/bk-of-queensland|ASX200|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746||-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0504829601746|-6.0983145983464|-6.1395160126958|-6.2355732308796|5.9526184547563|5.9526184547563|5.9526184547563|5.9526184547563|5.9267984218751|5.8375540648737|5.834388029597|5.834388029597|5.834388029597||5.7993198368525|5.7814667195717|5.7502404816327|||5.7446235930392|5.7446235930392|5.7446235930392|5.7160062504661|5.7160062504661|5.7160062504661|5.6111180995186|5.5323537427275|5.4570594979755|5.3778438516714|5.3565213978208|5.3565213978208|5.3565213978208|5.3565213978208|5.3565213978208|5.3057422955778|5.3057422955778|5.3057422955778|5.3057422955778|5.3028184341134|5.3028184341134|5.3028184341134|5.3028184341134|5.3028184341134|5.3028184341134|5.3028184341134|5.3028184341134|5.3028184341134|5.2209093489848|5.1694300004923|5.1694300004923|5.1694300004923|5.1225928706838|5.1225928706838|5.1225928706838|5.0401031091161|-5.4378976200898|-5.4378976200898|-5.4826638803305|-5.5035155200761|-5.587795299932|-5.5919945975637|-5.8172162396484|-5.8312268384044|-5.8312268384044|-5.8312268384044|-5.8312268384044|-5.8312268384044|-5.8312268384044|-5.8312268384044|-5.8641556047208|-5.8641556047208|-5.8641556047208|-5.8641556047208|-5.8641556047208|-5.8641556047208|-5.8641556047208|-5.8641556047208|-5.9291588614942|-5.9291588614942|-5.9291588614942|-5.9291588614942|-5.9291588614942|-5.9291588614942|-5.9291588614942|-5.9291588614942|-5.9291588614942|-5.9291588614942|-5.9291588614942|-5.9291588614942|-5.9291588614942|-5.9291588614942|-5.9291588614942|-5.9291588614942|-5.9291588614942|-5.9291588614942|-5.9291588614942|-6.0079542873702|-6.0214047639079|-6.0214047639079|-6.0214047639079|-6.099499358293|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7833760476011|5.7321927517895|5.7321927517895|5.7256054471127|5.7256054471127|5.7256054471127|5.7256054471127|5.7256054471127|5.7134505985171|5.6005004509721|5.4994450260571|5.4699391975857|5.4452101008602|5.3756827577378|5.3756827577378|5.3756827577378|5.3756827577378|5.3756827577378|5.3756827577378|5.3524251496821|-5.6245181110624|-5.6245181110624|-5.6245181110624|-5.6245181110624|-5.6245181110624|-5.6245181110624|-5.7098101413618|-5.7098101413618|-5.7098101413618|-5.7098101413618|-5.7098101413618|-5.7098101413618|-5.7098101413618|-5.7098101413618|-5.7098101413618||-5.7098101413618|-5.7350665238577|-5.7778519686811|-5.816502180006|-5.8247557921492|-5.8247557921492|-5.8258397097149|-5.875932666412|-5.8977607202736|-5.8977607202736|-5.8977607202736|-5.8977607202736|-5.8977607202736|-5.8977607202736|-5.8977607202736|-5.8977607202736|-5.8977607202736|-5.8977607202736|-5.966956451227|-5.9925465401331|-5.9925465401331|-5.9925465401331|-6.0628294742019|-6.14020063512|-6.14020063512|-6.14020063512|-6.14020063512|-6.1863341555825|-6.2014838011001|-6.2014838011001|-6.2014838011001|-6.2566486233841|-6.3829429540779||-6.4657699701682|-6.5697444939498|-6.6451475737864|-6.6451475737864|-6.6629417073257|-6.7179525295314|-6.7179525295314|-6.7581541575255|-6.7581541575255|-6.7581541575255|||-6.7581541575255|-6.7581541575255|-6.7581541575255|-6.7581541575255|-6.7581541575255|-6.7581541575255|-6.7581541575255|-6.8203350940117|-6.8203350940117|-6.8203350940117|-6.8836220094055|-6.8836220094055|-6.8836220094055|-6.8836220094055|-6.8956811207994|-6.8956811207994|-6.8956811207994|-6.8956811207994|-7.0979790443032|-7.1530321962137|-7.1628215003424|-7.1628215003424|-7.1628215003424|-7.1628215003424|-7.1628215003424|-7.2164681143687|-7.3110759994637|6.9621174731469|6.9621174731469|6.9621174731469|6.9621174731469
04917|947573|/equities/burson-group-ltd|ASX200|5.2121320449697|5.2121320449697|5.2121320449697|5.2121320449697|5.2121320449697|5.2121320449697|5.2121320449697|5.2121320449697|-5.6304375633515|-5.6304375633515||-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6304375633515|-5.6654861221619|5.2714933762495||5.2714933762495|5.2714933762495|5.2714933762495|||5.2714933762495|5.2714933762495|5.2714933762495|5.1877703014949|-5.5860373919534|-5.5860373919534|-5.5860373919534|-5.5860373919534|-5.5860373919534|-5.5860373919534|-5.5860373919534|-5.5860373919534|-5.5860373919534|-5.5860373919534|-5.5860373919534|-5.5860373919534|-5.5860373919534|-5.5860373919534|-5.6672638461907|-5.7225151642516|-5.7986279973669|-5.8718089272891|-5.8864727841637|-5.8864727841637|-5.8864727841637|-5.8864727841637|-5.8864727841637|-5.8864727841637|-5.8864727841637|-5.8864727841637|-5.8864727841637|-5.8864727841637|-5.8864727841637|-5.8864727841637|-5.8864727841637|-5.8864727841637|-5.8864727841637|-5.8864727841637|-5.8864727841637|-5.8864727841637|-5.9749697432277|-5.9910777923528|-6.0736976593803|-6.1329972181134|-6.1361079650248|-6.2132816056073|-6.2132816056073|-6.3708682832519|-6.8970760832672|6.6442204889821|6.6442204889821|6.6442204889821|6.6442204889821|6.6442204889821|6.6442204889821|6.6442204889821|6.6442204889821|6.6442204889821|6.6442204889821|6.6442204889821|6.6442204889821|6.6442204889821|6.6442204889821|6.6442204889821|6.6442204889821|6.6442204889821|6.6442204889821|6.6442204889821|6.6118155096253|6.6118155096253|6.5992394922266|6.557210551157|6.4949562929895|6.4182846438914|6.3160155004341|6.3160155004341|6.3160155004341|6.3160155004341|6.3160155004341|6.2565823806898|6.2565823806898|6.2565823806898|6.2565823806898|6.2565823806898|6.2565823806898|6.2565823806898|6.2565823806898|6.2565823806898|6.2565823806898|6.2565823806898|6.2565823806898|6.2565823806898|6.2565823806898|5.9867584455429|5.9644964587629|5.9644964587629|5.9644964587629|5.9644964587629|5.9644964587629|5.9644964587629|5.9644964587629|5.9644964587629|5.9644964587629|5.9644964587629|5.9644964587629|5.9644964587629|5.9644964587629|5.9644964587629|5.9644964587629|5.9644964587629|5.9644964587629|5.9644964587629|5.9349962486095|5.9340076845452|5.9340076845452|5.9266753904868|5.9163061240039|5.8525126113211|5.8525126113211|5.8525126113211|5.8525126113211|5.8525126113211|5.8525126113211|-6.2230345305111|-6.2230345305111|-6.2230345305111|-6.2230345305111|-6.2230345305111|-6.2230345305111|-6.2383716963293|-6.2916074727263|-6.2916074727263|-6.2916074727263|-6.2916074727263|-6.2916074727263|-6.2916074727263|-6.2916074727263|-6.3501192700296|-6.3984661777184||-6.4337368852492|-6.4337368852492|-6.4337368852492|-6.4337368852492|-6.4337368852492|-6.4337368852492|-6.4337368852492|-6.4337368852492|-6.4337368852492|-6.4337368852492|-6.4337368852492|-6.4337368852492|-6.4974856516383|-6.5638726707588|-6.6276365382021|-6.6725140302938|-6.6725140302938|-6.6844597888834|-6.7132888450497|6.3569294097764|6.3569294097764|6.3569294097764|6.3569294097764|6.3569294097764|6.3569294097764|6.3569294097764|6.3569294097764|6.3569294097764|6.3569294097764|6.3569294097764|6.3569294097764|6.3569294097764|6.3569294097764||6.3569294097764|6.3569294097764|6.3569294097764|6.3569294097764|6.3569294097764|6.3569294097764|6.2600930613392|6.2600930613392|6.2600930613392|6.2600930613392|||6.2600930613392|6.2600930613392|6.2600930613392|6.2600930613392|6.2600930613392|6.2600930613392|6.2600930613392|6.2600930613392|6.2600930613392|6.2600930613392|6.2600930613392|6.2600930613392|6.2600930613392|6.2600930613392|6.2600930613392|6.2600930613392|6.2600930613392|6.2600930613392|6.2600930613392|6.2600930613392|6.2600930613392|6.2126002456564|6.2126002456564|6.2126002456564|6.2126002456564|6.2126002456564|6.2126002456564|6.2126002456564|6.2126002456564|6.2126002456564|6.1512223245721
04918|7466|/equities/beach-petro|ASX200|1.5621898241782|1.559778829457|1.559778829457|1.559778829457|1.559778829457|1.559778829457|1.5341987168806|1.5271652380645|-1.6318313859357|-1.6318313859357||-1.6318313859357|-1.6318313859357|-1.6318313859357|-1.6318313859357|-1.6318313859357|-1.6318313859357|-1.6318313859357|-1.6318313859357|-1.6318313859357|-1.6318313859357|-1.6318313859357|1.5303733521907|1.5303733521907|1.5303733521907|1.5303733521907|1.5303733521907|1.5178906455058|1.5178906455058||1.5178906455058|1.5178906455058|1.5178906455058|||1.5129415541707|1.5129415541707|1.5129415541707|1.4713239636486|1.4434154658919|1.4265727433237|1.4205259422702|1.4205259422702|1.4205259422702|1.4205259422702|-1.5388259352673|-1.5388259352673|-1.5435042449267|-1.5435042449267|-1.5683848632745|-1.5683848632745|-1.5787622113498|-1.5787622113498|-1.5844579691657|-1.598564471908|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.6085917793234|-1.61301868078|-1.6194621109362|-1.6194621109362|-1.6194621109362|-1.6194621109362|-1.6194621109362|-1.6194621109362|-1.6194621109362|-1.6194621109362|-1.6194621109362|-1.6194621109362|-1.6194621109362|-1.6194621109362|-1.6194621109362|-1.6430134467941|-1.6939038559973|1.5508234413412|1.5508234413412|1.5508234413412|1.5508234413412|1.5508234413412|1.5508234413412|1.5508234413412|1.5508234413412|1.5508234413412|1.5508234413412|1.5461927091575|1.5372974845542|-1.6495920406574|-1.6495920406574|-1.6495920406574|-1.6495920406574|-1.6495920406574|-1.6495920406574|-1.6495920406574|-1.6495920406574|-1.6495920406574|-1.6495920406574|-1.6495920406574|-1.6495920406574|-1.6495920406574|-1.6552411965523|-1.6577679572275|-1.6630755196866|-1.6657783997121|-1.6830392424121|-1.6830392424121|-1.6830392424121|-1.6830392424121|-1.7086547551171|1.5736873947575|1.5736873947575|1.5736873947575|1.5736873947575|1.5524089769181|1.5524089769181|1.5524089769181|1.534755245348|1.534755245348|1.534755245348|1.534755245348|1.5058391795117|1.5021779762323|1.5021779762323|1.4724199293515|1.4362999265349|1.4158888199767|1.4070182722892|1.4070182722892|1.4070182722892|1.4002445171026|1.4002445171026|1.4002445171026|1.3822161367367|1.3699623733572|1.3295414613145|-1.4161166438798|-1.4161166438798|-1.4161166438798|-1.4161166438798|-1.4161166438798|-1.4161166438798|-1.4161166438798|-1.4161166438798|-1.4161166438798|-1.4161166438798|-1.4292962892563|-1.4352957028236|-1.4352957028236|-1.4352957028236|-1.4352957028236|-1.4352957028236|-1.4352957028236|-1.4352957028236|-1.4429268285185|-1.4429268285185||-1.4625386801474|-1.4625386801474|-1.4625386801474|-1.4625386801474|-1.4625386801474|-1.4625386801474|-1.4625386801474|-1.4625386801474|-1.4625386801474|-1.4625386801474|-1.4625386801474|-1.4625386801474|-1.4625386801474|-1.4625386801474|-1.4625386801474|-1.4625386801474|-1.4625386801474|-1.5033795586001|-1.5033795586001|-1.5033795586001|-1.5106995161784|-1.5114799036747|-1.5114799036747|-1.5114799036747|-1.5114799036747|-1.5114799036747|-1.5114799036747|-1.5305332225965|1.4140679608592|1.4140679608592|1.4140679608592|1.4140679608592|1.4140679608592||1.4140679608592|1.4140679608592|1.4140679608592|1.4140679608592|1.4140679608592|1.4140679608592|1.4140679608592|1.4140679608592|1.4140679608592|1.4086866192032|||1.3892351115202|1.3783168422353|1.3729837535796|1.3729837535796|-1.4226265572133|-1.4226265572133|-1.4226265572133|-1.4226265572133|-1.4226265572133|-1.4321849320001|-1.4321849320001|-1.4321849320001|-1.4321849320001|-1.4415943328613|-1.4481603971315|-1.4532337178999|-1.4828194036668|-1.4828194036668|-1.508688213051|-1.5232646814326|-1.5410984081668|-1.5410984081668|-1.5520537476454|-1.5610853986447|-1.5610853986447|-1.5610853986447|-1.5610853986447|-1.5610853986447|-1.5610853986447|-1.5712594757035|-1.5712594757035
04919|101956|/equities/bega-cheese-ltd|ASX200|3.5294032056867|3.5294032056867|3.5294032056867|3.5294032056867|3.5294032056867|3.5294032056867|3.5294032056867|3.5294032056867|3.5110035560461|3.4816706204781||3.4415235075125|3.4415235075125|3.4415235075125|3.4044704473426|3.3120217554331|3.3120217554331|3.3120217554331|3.3120217554331|3.3120217554331|3.3120217554331|3.3120217554331|3.3120217554331|3.3120217554331|3.3120217554331|3.3120217554331|3.3120217554331|3.3120217554331|3.3120217554331||3.3120217554331|3.294468613969|3.2485763193354|||3.200372144026|3.200372144026|3.200372144026|3.1851356387607|3.1034840743268|3.0835935451945|3.036214918821|2.9938499871547|2.9837653391222|2.9837653391222|2.9719614709594|2.9617286222786|2.9617286222786|2.9617286222786|2.9617286222786|2.9617286222786|2.9617286222786|2.9402538954782|2.8969488739489|2.8832765949566|2.8791962743687|2.8571625419113|2.8437916644914|2.8347684021905|2.800575957929|2.7800845020733|2.7289828055128|2.7149808796494|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.7148344713496|2.6975938432798|2.6314430317007|2.6314430317007|2.5271588520565|2.4535097630331|-2.6898225697033|-2.6898225697033|-2.6898225697033|-2.6898225697033|-2.6898225697033|-2.6898225697033|-2.7170031890153|-2.7170031890153|-2.7277813338438|-2.7842014523787|-2.8552239175685|-2.8740419380027|-2.8740419380027|-2.9272687823858|-2.9558541941738|-2.9944128737471|-2.9944128737471|-2.9944128737471|-2.9944128737471|-2.9944128737471|-2.9944128737471|-2.9944128737471|-2.9944128737471|-3.0254586389353|-3.0782874746113|-3.1161527151299|-3.1996140871261|-3.245126741221|-3.266251940518|-3.2788911207841|-3.3143234368084|-3.3144475910553|-3.3144475910553|-3.3144475910553|-3.3144475910553|-3.3144475910553|-3.343830569308|3.1231713243273|3.1231713243273|3.1231713243273|3.1231713243273|3.1231713243273|3.1231713243273|3.110190359304|3.0874337394477|3.07048193166|3.0697021876148|3.0664077066468|3.0664077066468|3.0664077066468|3.0664077066468|-3.2799261888445|-3.2799261888445|-3.2799261888445|-3.2799261888445|-3.2799261888445|-3.2799261888445|-3.2799261888445|-3.2799261888445|-3.2799261888445|-3.2799261888445|-3.2799261888445|-3.2799261888445|-3.2799261888445|-3.2799261888445|-3.2799261888445|-3.2799261888445|-3.2799261888445|-3.2799261888445|-3.2799261888445|-3.2799261888445|-3.2799261888445|-3.2799261888445|-3.4399180368782|-3.5743531999986|-3.6817632499056|-3.6817632499056|-3.6977672861833|-3.6977672861833|-3.6977672861833|-3.6977672861833|-3.6977672861833|-3.6977672861833|-3.6977672861833|-3.6977672861833|-3.6977672861833||-3.7513176304346|-3.7513176304346|-3.7797534436328|-3.7797534436328|-3.7797534436328|-3.7797534436328|-3.7797534436328|-3.7797534436328|-3.7797534436328|-3.7797534436328|-3.7797534436328|-3.7797534436328|-3.7841705183566|-3.8482451682158|-3.9013835064644|-3.902648355351|-3.941275929727|-3.9611398636388|3.7215017815217|3.7215017815217|3.7215017815217|3.7215017815217|3.7215017815217|3.7215017815217|3.7215017815217|3.7215017815217|3.6533352555814|3.6318131946121|3.6318131946121|3.6318131946121|3.6318131946121|3.6318131946121|3.6318131946121||3.6318131946121|3.6318131946121|3.6097923939531|3.5928249430993|3.5903609276192|3.5621739758847|3.5621739758847|3.5079711161055|3.5030235010162|3.4994705074115|||3.4288561601422|3.3515067651296|3.3363664977374|3.3363664977374|3.2931850875553|-3.5487870393558|-3.5487870393558|-3.5487870393558|-3.5487870393558|-3.5487870393558|-3.5487870393558|-3.5487870393558|-3.5487870393558|-3.5714299478314|-3.6112178453816|-3.6112178453816|-3.6112178453816|-3.6112178453816|-3.6896865775203|-3.7620925449256|-3.7620925449256|-3.7620925449256|-3.7620925449256|-3.7620925449256|-3.7620925449256|-3.7620925449256|-3.7620925449256|-3.7620925449256|-3.7620925449256|-3.7620925449256|-3.7620925449256
04920|7528|/equities/bendigo-bk|ASX200|9.3995065457702|9.3995065457702|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684||9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3835479584684|9.3578313553057|9.3571945370104|9.3571945370104|9.3571945370104|9.3571945370104||9.3113273184461|9.282585890311|9.2508116965704|||9.2508116965704|9.2508116965704|9.2508116965704|9.1903591862994|9.1903591862994|9.1903591862994|9.1159548485365|8.9963383370071|8.8909316254356|8.8646464030719|8.7540620099338|8.7540620099338|8.7540620099338|8.7427931551619|8.7427931551619|-9.1079255718486|-9.1079255718486|-9.1079255718486|-9.1079255718486|-9.1079255718486|-9.1079255718486|-9.1079255718486|-9.1079255718486|-9.1079255718486|-9.1079255718486|-9.1079255718486|-9.2799168845566|8.7249897458317|8.7249897458317|8.7249897458317|8.7249897458317|8.7249897458317|8.7249897458317|8.7249897458317|8.7249897458317|8.6205443782014|-9.0865981256226|-9.0865981256226|-9.0865981256226|-9.0865981256226|-9.0865981256226|-9.0865981256226|-9.1915134927999|-9.1915134927999|-9.1915134927999|-9.2441928199177|-9.2441928199177|-9.2441928199177|-9.2441928199177|-9.2441928199177|-9.2441928199177|-9.2441928199177|-9.2441928199177|-9.2441928199177|-9.2441928199177|-9.2441928199177|-9.2441928199177|-9.2441928199177|-9.3007699970013|-9.3064939843705|-9.3064939843705|-9.3064939843705|-9.3064939843705|-9.3064939843705|-9.3064939843705|-9.3064939843705|-9.4096492897624|-9.4096492897624|-9.4096492897624|-9.4096492897624|-9.4096492897624|-9.4096492897624|-9.4096492897624|-9.4096492897624|-9.4096492897624|-9.4096492897624|-9.4096492897624|-9.4757211618019|-9.5896905188641|9.1227900181188|9.1227900181188|9.1164334255207|9.0660369084663|9.0167081804615|8.9707519050299|8.9707519050299|8.9707519050299|8.893613020122|-9.4630397320099|-9.4630397320099|-9.4630397320099|-9.4630397320099|-9.4630397320099|-9.4630397320099|-9.4630397320099|8.9647652079459|8.9647652079459|8.9647652079459|8.9647652079459|8.9647652079459|8.9647652079459|8.9647652079459|8.9647652079459|8.9647652079459|8.9547394039229|8.9198630358941|8.9198630358941|8.7976519080029|8.7976519080029|8.7976519080029|8.7784864272418|8.7784864272418|8.7784864272418|8.6994291771056|8.5843658434685|8.5348512847485|8.4842787008884|8.4196570804502|8.4196570804502|8.4196570804502|8.4196570804502|8.4196570804502|8.4196570804502|8.359063511732|-8.7351459209009|-8.7351459209009|-8.7351459209009|-8.7351459209009|-8.7351459209009|-8.7579401537096|8.3425583936011|8.3425583936011|8.3425583936011|-8.6880205861815|-8.6880205861815|-8.6880205861815|-8.6880205861815|-8.6880205861815|-8.6880205861815||-8.6880205861815|-8.7494677693853|-8.8026770352671|-8.8026770352671|-8.8026770352671|-8.8026770352671|-8.8026770352671|-8.8026770352671|-8.8026770352671|-8.8026770352671|-8.8026770352671|-8.8026770352671|-8.8026770352671|-8.8026770352671|-8.8026770352671|-8.8026770352671|-8.8026770352671|-8.8026770352671|-8.8026770352671|-8.8026770352671|-8.8026770352671|-8.8026770352671|-8.8026770352671|-8.8026770352671|-8.8026770352671|-8.8026770352671|-8.8026770352671|-8.93464122871|-9.0761657270432|-9.0761657270432|-9.0761657270432|-9.0761657270432|-9.1618502440983||-9.1636574497488|-9.1636574497488|-9.1636574497488|-9.1636574497488|-9.1636574497488|-9.1636574497488|-9.1636574497488|-9.1636574497488|-9.1636574497488|-9.1636574497488|||-9.1636574497488|-9.1835083686275|-9.1956573702309|-9.1956573702309|-9.1956573702309|-9.1956573702309|-9.1956573702309|-9.3696188107037|-9.4039355272088|-9.4039355272088|-9.4039355272088|-9.4039355272088|-9.4039355272088|-9.4039355272088|-9.4039355272088|-9.4039355272088|-9.4039355272088|-9.4039355272088|-9.6793726808532|-9.7493030105149|-9.9056143798338|-9.9295717387184|-9.9499036653523|-9.9499036653523|-10.087114848879|-10.173738150892|-10.209467207239|-10.209467207239|-10.209467207239|-10.209467207239|-10.209467207239
04921|617|/equities/bhp-billiton-limited|ASX200/EAFAGROWTH/EAFAVALUE|-47.686538662699|-47.686538662699|-47.686538662699|-47.686538662699|-47.686538662699|-47.686538662699|-47.686538662699|-47.686538662699|-47.686538662699|-47.686538662699||-47.686538662699|-47.686538662699|-47.686538662699|-47.686538662699|-47.889369899583|-47.889369899583|-48.559299608681|-48.572277436227|-49.184198575517|-49.597443056659|-49.63049300573|-50.046102347879|-50.681885678714|-50.681885678714|48.780121314764|48.780121314764|48.780121314764|48.780121314764||48.780121314764|48.780121314764|48.521246685187|||48.167494841858|48.015735404046|48.015735404046|47.695816640888|47.478129736621|47.349588994669|46.671764617151|-47.90912867738|-47.90912867738|-47.90912867738|-47.90912867738|-47.90912867738|-47.90912867738|-47.90912867738|-47.90912867738|-47.90912867738|-47.926254603082|-48.063061975565|46.201789030292|46.201789030292|46.201789030292|46.201789030292|46.201789030292|45.494208372145|45.16779456356|45.16779456356|45.16779456356|45.16779456356|44.079215105141|43.69246255884|43.691665680116|43.691665680116|43.691665680116|43.691665680116|-45.538916145898|-45.538916145898|-45.538916145898|-45.538916145898|-45.538916145898|-45.538916145898|-45.538916145898|-45.538916145898|-45.538916145898|-45.538916145898|-45.538916145898|44.030692988003|44.030692988003|44.030692988003|-45.575188983281|-45.575188983281|-45.575188983281|-45.575188983281|-45.575188983281|-45.575188983281|-45.575188983281|-45.575188983281|-45.575188983281|-45.659454634226|-45.659454634226|-45.659454634226|-45.659454634226|-45.659454634226|-45.659454634226|-45.844065388932|-45.844065388932|-45.844065388932|-45.844065388932|-45.844065388932|-45.844065388932|-45.844065388932|-45.844065388932|-45.844065388932|-45.844065388932|-45.844065388932|-45.844065388932|-45.844065388932|-46.623960610776|44.053932273223|43.712147699279|43.595719004652|-45.08744331175|-45.08744331175|-45.08744331175|-45.08744331175|-45.08744331175|-45.08744331175|-45.08744331175|-45.08744331175|-45.08744331175|-45.121074375709|-45.121074375709|-45.121074375709|-45.623971392932|-46.523302954901|-47.059779823344|44.810108270099|44.810108270099|44.810108270099|44.810108270099|44.810108270099|44.810108270099|44.810108270099|44.810108270099|44.810108270099|44.810108270099|44.810108270099|44.810108270099|44.810108270099|43.550444371726|43.550444371726|43.550444371726|43.550444371726|43.550444371726|43.550444371726|43.550444371726|43.550444371726|-45.397601904003|-45.397601904003|-45.397601904003|-45.450927044541|-45.450927044541|-46.313251152734|-46.539649396722|-46.539649396722|-46.539649396722|-46.539649396722|-46.539649396722|-46.539649396722|-46.539649396722|-46.539649396722|44.510077744365|44.510077744365|44.510077744365|44.510077744365|44.280034784477|44.280034784477|44.116705951868|43.478006426691|42.558527118628||42.558527118628|-44.210138209956|-44.210138209956|-44.210138209956|-44.210138209956|-44.210138209956|-44.210138209956|-44.343864009283|-44.343864009283|-44.343864009283|-44.343864009283|-44.343864009283|-45.363737262512|-45.51101904793|-45.51101904793|-45.51101904793|-45.51101904793|-45.51101904793|-45.51101904793|-45.51101904793|-45.51101904793|-45.51101904793|-45.51101904793|-45.51101904793|-45.51101904793|-45.51101904793|-45.51101904793|-45.51101904793|-46.020989489307|-46.020989489307|-46.020989489307|-46.020989489307|-46.020989489307||-46.574988550334|-47.467098282921|45.237539987139|45.237539987139|44.85782476446|44.85782476446|44.85782476446|44.85782476446|44.85782476446|44.832196885085|||44.832196885085|44.832196885085|44.832196885085|44.832196885085|44.832196885085|43.752997166289|-46.050237230856|-46.050237230856|-46.050237230856|-46.050237230856|-46.093321222287|-46.428134911834|-46.504856101744|-46.504856101744|-46.573174785765|-47.070473272704|-48.286106041801|-48.286106041801|-48.653835519022|-48.653835519022|45.731451810816|45.731451810816|45.731451810816|45.731451810816|45.731451810816|44.648280688369|-47.485027973757|-47.485027973757|-47.485027973757|-48.640585891523|-49.437317097758
04922|7784|/equities/blackmores-lab|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.971342122309|93.89538493394|93.851538713764|93.774663653828|93.774663653828|93.774663653828|93.774663653828|93.668970173349|93.668970173349|93.594965689436|93.537184336732|93.50631693|93.494714173202|93.494714173202|93.384683194562|93.350201040291|93.279666059307|93.260184306891|93.235211075446|93.164676972121|93.059641436173|93.039991058969|93.039991058969|93.039991058969|93.039991058969|92.918327823904|92.884252883357|92.866390600649|92.822655137874||92.742392681812|92.724341082654|92.724341082654|92.724341082654|92.724341082654|92.62482269614|92.431468204316|92.371075952116|92.277305748797|92.152559654289|92.093283796965|92.093283796965|91.870313804083|91.79924113743|91.689709001035|91.582453309662|91.454948596564|91.26605201254|90.992005406593|90.931119135988|90.828461518963|90.738848437954|90.617653292992|90.617653292992|90.543225202934|90.497473091965|89.891637531789|89.561816444962|89.49480061064|89.444567274285|89.444567274285|88.370631084655|73.483892615837||73.483892615837|73.483892615837|73.483892615837|72.952064947884|72.952064947884|72.952064947884|72.403409380163|71.59101210087|71.571677212908|70.580198293477|||-75.617761773601|-75.617761773601|-75.617761773601|-75.617761773601|-75.878625413594|-76.317919754118|-77.081574571497|-77.314092133607|-77.314092133607|-77.314092133607|-77.804546645577|-77.881477666116|-77.881477666116|-78.750530587541|-79.092383115511|-79.092383115511|-79.953653733206|-79.953653733206|-81.622395003584|-81.891551190777|-82.667718323861|-82.667718323861|-83.931912537851|-84.477676308197|-84.619646191644|-85.125715600172|-86.351903662328|-86.394678781231|-86.394678781231|-86.394678781231|-89.242425598259
04923|620|/equities/bluescope-steel-limited|ASX200/EAFAGROWTH|-23.867365746659|22.256923169173|22.256923169173|22.256923169173|22.256923169173|22.256923169173|22.256923169173|22.256923169173|22.256923169173|22.256923169173||21.910470293934|-23.116828004287|-23.116828004287|-23.116828004287|-23.116828004287|-23.116828004287|-23.116828004287|-23.116828004287|-23.116828004287|-23.116828004287|-23.116828004287|-23.116828004287|-23.368986119662|-23.368986119662|-23.4994286319|22.465256278736|22.465256278736|22.465256278736||22.304729003622|22.259541876171|22.259541876171|||22.00277962619|22.00277962619|22.00277962619|21.620033846232|21.298930604189|21.298930604189|21.041588949858|20.667322026026|20.255295135611|20.255295135611|20.255295135611|20.255295135611|20.255295135611|20.058080746355|20.058080746355|19.933423017597|19.731024608718|19.620924725718|19.620924725718|19.620924725718|19.620924725718|19.620924725718|19.620924725718|19.620924725718|19.545472638018|19.304413389505|19.186847765513|19.042609620169|18.675676478363|18.652695485196|18.568551509735|18.376723255446|18.321761106826|18.321761106826|18.321761106826|18.175289126875|-19.217548760134|-19.217548760134|-19.217548760134|-19.217548760134|-19.217548760134|-19.217548760134|-19.217548760134|-19.217548760134|-19.217548760134|-19.217548760134|-19.217548760134|-19.689221921186|-19.792467716249|-19.853297899069|-19.934776833656|-20.308083908428|-20.482787353313|-20.482787353313|-20.482787353313|-20.482787353313|-20.482787353313|-20.482787353313|-20.482787353313|-20.482787353313|-20.482787353313|-20.482787353313|-20.482787353313|-20.58198646099|-20.599767373308|-20.599767373308|-20.86635091531|-20.86635091531|-20.86635091531|-20.86635091531|-21.452611687313|-21.462346874487|-21.755940581705|20.34175989389|20.34175989389|20.34175989389|20.34175989389|20.34175989389|20.34175989389|20.34175989389|-21.828126098584|-21.828126098584|-21.828126098584|-21.828126098584|-21.828126098584|-21.828126098584|-21.828126098584|-21.828126098584|-21.828126098584|-21.828126098584|-21.828126098584|-21.828126098584|-21.828126098584|-21.828126098584|-21.828126098584|-21.828126098584|20.807392314868|20.807392314868|20.807392314868|20.807392314868|20.807392314868|20.807392314868|20.807392314868|20.807392314868|20.485992011976|19.964991315153|19.94221214006|19.703013353322|-20.88679130839|-20.88679130839|-20.88679130839|-20.88679130839|-20.88679130839|-20.88679130839|-20.88679130839|-20.88679130839|-20.88679130839|-20.88679130839|-20.88679130839|-20.88679130839|-20.88679130839|19.793547406947|19.793547406947|19.793547406947|19.793547406947|19.793547406947|19.793547406947|19.793547406947|19.793547406947|19.793547406947|19.793547406947|19.793547406947|19.793547406947|19.793547406947|19.653268679615|19.653268679615|19.605299058486|19.430887715605|18.744875820243||18.738858361994|18.738858361994|18.644116867662|18.644116867662|18.584019225042|-19.78232265647|-19.78232265647|-19.863969974338|-19.981904183213|-19.981904183213|-19.981904183213|-19.981904183213|-20.241838307716|-20.536724519942|-20.536724519942|-20.536724519942|-20.536724519942|-20.536724519942|-20.591542173606|-20.591542173606|-20.591542173606|-20.940313320872|-20.940313320872|-20.940313320872|-20.940313320872|-20.940313320872|-20.986067042818|-20.986067042818|-21.271184746943|-21.30537058226|-21.30537058226|-21.30537058226|19.529429680415||19.529429680415|19.529429680415|19.529429680415|19.396588703337|19.115654517481|18.844490430714|18.844490430714|18.844490430714|18.844490430714|18.844490430714|||18.844490430714|18.844490430714|18.844490430714|18.844490430714|18.818685673471|18.818685673471|18.818685673471|18.818685673471|18.818685673471|18.818685673471|18.818685673471|18.818685673471|18.818685673471|18.818685673471|18.818685673471|18.818685673471|18.818685673471|18.818685673471|18.818685673471|18.818685673471|18.818685673471|18.818685673471|18.818685673471|18.818685673471|18.402984988685|18.237483753093|17.501648122876|-19.80156818458|-19.80156818458|-19.80156818458|-19.80156818458
04924|7411|/equities/boral-limited|ASX200|5.4801797666334|-5.5103020262785|-5.5103020262785|-5.5103020262785|5.2276376091822|5.2276376091822|5.2276376091822|5.2276376091822|5.2276376091822|5.2276376091822||5.2276376091822|5.2276376091822|5.2276376091822|5.2276376091822|5.2276376091822|5.2276376091822|5.2276376091822|5.2276376091822|5.2276376091822|5.2276376091822|5.2276376091822|5.2245975957296|5.1956637420016|5.1597135122796|5.1597135122796|5.1597135122796|5.1597135122796|5.1597135122796||5.0919041165798|5.0487823496361|5.0253136963865|||4.9722337556012|4.9722337556012|4.9722337556012|4.836371032411|4.8290232464276|4.8271895039477|4.8271895039477|4.7879880918836|4.7830965989127|4.7830965989127|4.7830965989127|4.7830965989127|4.7830965989127|4.7830965989127|4.7830965989127|4.7813745978343|4.7813745978343|4.7813745978343|4.7813745978343|4.7813745978343|4.7813745978343|4.7813745978343|4.7813745978343|4.7813745978343|4.7813745978343|4.7644130716191|4.7644130716191|4.7632368416109|4.7391519911331|4.7368355202722|4.5234391159539|4.5234391159539|4.4427101288377|4.3996782174015|4.3996782174015|4.3996782174015|4.3996782174015|4.3996782174015|4.3996782174015|4.3996782174015|4.3996782174015|4.3996782174015|4.3996782174015|4.3996782174015|4.3996782174015|4.3996782174015|4.3996782174015|4.3996782174015|4.3885313791593|4.3317015482938|4.3309895523727|4.3309895523727|4.3049869135501|-4.6041794077792|-4.6041794077792|-4.6041794077792|-4.6041794077792|-4.6041794077792|-4.6160423576914|-4.6160423576914|-4.6160423576914|-4.6160423576914|-4.6160423576914|-4.6160423576914|-4.6160423576914|-4.6160423576914|-4.7008803222005|-4.7593113419551|-4.8097904520055|-4.8647673214829|-4.9217041479266|-4.9217041479266|-4.9217041479266|-4.9713377937914|-5.0214863072105|-5.0536097395332|-5.0536097395332|-5.0536097395332|-5.086530466434|-5.086530466434|-5.086530466434|-5.086530466434|-5.1683673279779|4.773309657746|4.773309657746|4.773309657746|4.773309657746|4.7582775395538|4.7582775395538|4.7582775395538|4.7582775395538|4.7582775395538|4.7582775395538|4.7582775395538|4.6903082575429|4.5203423992383|4.3559361316085|4.1143941968459|4.1143941968459|4.1143941968459|4.1143941968459|4.1143941968459|4.1143941968459|4.1143941968459|4.1143941968459|4.1143941968459|4.1143941968459|4.1143941968459|4.1143941968459|4.1143941968459|4.1143941968459|4.1143941968459|4.1143941968459|4.1143941968459|4.0976603395165|4.0324003306164|3.9690558476728|-4.2117981775938|-4.2117981775938|-4.2117981775938|-4.2117981775938|-4.2117981775938|-4.2117981775938|-4.2117981775938|-4.2302624242819|-4.2302624242819|-4.2302624242819|-4.2302624242819|-4.2302624242819|-4.2397361615539|-4.2797066215278|-4.3407195807999|-4.3407195807999|-4.3407195807999|-4.3407195807999|-4.3407195807999|-4.3407195807999|-4.3407195807999|-4.3407195807999||-4.3407195807999|-4.3802437651494|3.9519512533767|3.9385568697831|3.9378410003341|3.8753531608863|3.8753531608863|3.8753531608863|3.8753531608863|3.8753531608863|3.8753531608863|3.8753531608863|3.8753531608863|3.8753531608863|3.8753531608863|3.8753531608863|3.8753531608863|3.8753531608863|3.8753531608863|3.8753531608863|3.8753531608863|3.8753531608863|3.8753531608863|3.8753531608863|3.8753531608863|3.8753531608863|3.8753531608863|3.8753531608863|3.8753531608863|3.8753531608863|3.8437259631999|3.7977508922029|3.7815443227822||3.7815443227822|3.7078269267672|3.6568065313473|3.6568065313473|3.6568065313473|3.6425627898259|3.5706252335489|3.5129169092113|-3.7859413505437|-3.7859413505437|||-3.7859413505437|-3.7859413505437|-3.7859413505437|-3.7859413505437|-3.7859413505437|-3.7859413505437|-3.7859413505437|-3.7859413505437|-3.7859413505437|-3.7859413505437|-3.7859413505437|-3.7859413505437|-3.7859413505437|-3.8010459609432|3.5073737440143|3.5073737440143|3.5073737440143|3.5073737440143|3.5073737440143|3.5073737440143|3.5073737440143|3.5073737440143|3.5073737440143|3.5073737440143|3.5073737440143|3.5073737440143|3.5073737440143|3.5073737440143|3.5073737440143|3.5073737440143|3.5073737440143
04925|631|/equities/brambles|ASX200/EAFAGROWTH|14.336858765972|14.336858765972|14.113622368719|14.113622368719|14.113622368719|14.113622368719|14.113622368719|14.113622368719|14.113622368719|14.113622368719||14.026247436631|13.996385608369|13.990706269668|13.814118297814|13.647353287007|13.331781620742|13.264479695246|13.264479695246|13.264479695246|13.264479695246|13.264479695246|13.264479695246|13.264479695246|13.187794560983|13.187794560983|13.187794560983|13.150882900638|-13.662732889274||-13.662732889274|-13.662732889274|-13.662732889274|||-13.662732889274|-13.662732889274|-13.662732889274|-13.662732889274|-13.662732889274|-13.662732889274|-13.662732889274|-13.662732889274|-13.662732889274|-13.662732889274|-13.696924635678|-13.762585972436|-13.762585972436|-13.762585972436|-13.762585972436|-13.762585972436|-13.762585972436|-13.762585972436|-13.762585972436|-13.762585972436|-13.762585972436|-13.762585972436|-13.762585972436|-13.762585972436|-13.862872811035|-13.990414005601|-14.064690672254|-14.064690672254|-14.064690672254|-14.064690672254|-14.064690672254|-14.064690672254|-14.064690672254|-14.064690672254|-14.064690672254|-14.064690672254|-14.064690672254|-14.064690672254|-14.064690672254|-14.064690672254|-14.442433819611|-14.753256942819|-14.753256942819|-14.753256942819|-14.753256942819|-14.753256942819|-14.753256942819|-14.753256942819|-14.753256942819|-14.753256942819|-14.753256942819|-14.753256942819|-14.753256942819|-14.753256942819|-14.753256942819|-14.866674425415|-14.887138263176|-14.939695459594|-14.939695459594|-14.939695459594|-14.958827367326|-14.958827367326|-14.958827367326|-14.958827367326|-14.958827367326|-14.958827367326|-15.220363474445|14.43560716589|14.43560716589|14.43560716589|14.43560716589|14.43560716589|14.43560716589|14.43560716589|14.43560716589|14.43560716589|14.395118628164|14.35957650147|14.293417601698|14.243519947389|14.175022095948|14.094469249811|13.894410332669|-14.456845348804|-14.456845348804|-14.456845348804|-14.456845348804|-14.456845348804|-14.456845348804|-14.456845348804|-14.456845348804|-14.456845348804|-14.456845348804|-14.456845348804|-14.456845348804|-14.456845348804|-14.456845348804|-14.456845348804|-14.456845348804|-14.456845348804|-14.456845348804|-14.472605936758|-14.520124135681|-14.520124135681|-14.520124135681|-14.520124135681|-14.520124135681|-14.520124135681|-14.520124135681|-14.520124135681|-14.520124135681|-14.588749234618|-14.596831372557|-14.596831372557|-14.596831372557|-14.596831372557|-14.596831372557|-14.607034951645|13.928083426433|13.928083426433|13.928083426433|13.928083426433|13.928083426433|13.928083426433|13.928083426433|13.794536862856|13.67670772924|13.618008437576|13.564121173209|13.564121173209|13.564121173209|13.564121173209|13.554023661421|13.531692467582|-14.045230013574|-14.045230013574|-14.045230013574|-14.045230013574|-14.045230013574||-14.045230013574|-14.045230013574|-14.045230013574|-14.045230013574|-14.140811344478|-14.209790278909|-14.36476702319|-14.543630013051|13.872814006801|13.872814006801|13.872814006801|13.872814006801|13.872814006801|13.872814006801|13.872814006801|13.872814006801|13.798682657872|13.737163817325|13.737163817325|13.737163817325|13.609626014408|13.589029007081|13.589029007081|13.589029007081|13.589029007081|13.589029007081|13.589029007081|13.589029007081|13.589029007081|13.589029007081|13.531918849626|13.531918849626|13.507439610239||13.507439610239|13.507439610239|13.507439610239|13.36782642264|13.36782642264|13.335918330029|13.287556805014|13.287556805014|13.287556805014|13.218951611386|||13.03050158274|12.888335045309|12.819816810258|12.812018057116|12.809146116985|12.809146116985|12.809146116985|12.809146116985|12.772106964073|12.7046912602|12.7046912602|12.7046912602|12.7046912602|12.7046912602|12.7046912602|12.7046912602|12.7046912602|12.7046912602|12.7046912602|12.7046912602|12.7046912602|12.590768223715|12.521409332435|12.427121546181|12.357912490006|12.353791657681|12.207547072564|12.171169044542|12.171169044542|12.126854156971|11.726665268902
04926|39192|/equities/breville-group|ASX200|25.661358909949|25.661358909949|25.661358909949|25.661358909949|25.661358909949|25.661358909949|25.661358909949|25.661358909949|25.661358909949|-27.215187636901||-27.215187636901|-27.215187636901|-27.215187636901|-27.215187636901|-27.215187636901|-27.215187636901|-27.215187636901|-27.215187636901|-27.215187636901|-27.215187636901|-27.215187636901|-27.215187636901|-27.215187636901|-27.215187636901|-27.326874300163|25.534738901468|25.534738901468|25.534738901468||25.534738901468|25.246377498145|25.062086350647|||25.02085838163|25.02085838163|25.02085838163|24.554762979645|24.554762979645|24.50084860711|23.569831666998|23.407755121836|23.407755121836|23.153061161714|22.882289209054|22.655262271515|22.655262271515|22.655262271515|22.655262271515|22.655262271515|22.655262271515|22.655262271515|22.655262271515|22.655262271515|22.655262271515|22.655262271515|22.655262271515|22.655262271515|22.563625008918|22.471266295999|22.471266295999|22.460851698551|22.083168592092|21.968521001203|21.686688928983|21.616876528419|21.44680724956|-22.936799486281|-22.936799486281|-22.936799486281|-22.936799486281|-22.936799486281|-22.936799486281|-22.981721727717|-23.011612242797|-23.011612242797|-23.011612242797|-23.011612242797|-23.011612242797|-23.011612242797|-23.011612242797|-23.011612242797|-23.011612242797|-23.011612242797|-23.011612242797|-23.011612242797|-23.011612242797|-23.011612242797|-23.011612242797|-23.011612242797|-23.011612242797|-23.011612242797|-23.136792203165|-23.569200005846|-23.569200005846|-23.569200005846|-23.75022248727|-23.86393413205|-23.86393413205|-23.86393413205|-24.126090528287|-24.126090528287|-24.232879004784|-24.428250192871|-24.428250192871|-24.428250192871|-24.63138810713|22.898654806412|22.898654806412|22.898654806412|22.898654806412|22.898654806412|22.898654806412|22.898654806412|22.898654806412|22.898654806412|22.898654806412|22.898654806412|22.898654806412|22.898654806412|22.898654806412|22.898654806412|22.898654806412|22.898654806412|22.78803656826|22.78803656826|22.78803656826|22.78803656826|22.78803656826|22.522818282022|22.128686378149|21.845168240458|21.845168240458|21.703797375262|21.26255325377|21.172671674523|21.172671674523|21.172671674523|21.172671674523|21.172671674523|21.172671674523|21.172671674523|21.172671674523|21.172671674523|21.172671674523|21.172671674523|21.172671674523|21.172671674523|21.172671674523|21.172671674523|21.090746639871|20.484162488142|19.957403252036|19.60796379866|19.60796379866|19.60796379866|19.60796379866|19.376070603417|18.987301306246|-20.349227468355|-20.349227468355|-20.349227468355|-20.349227468355|-20.349227468355|-20.423029096241|-20.679008938848|-20.679008938848|-20.679008938848|-20.679008938848|-20.679008938848|-20.718348613672|-20.718348613672|-20.718348613672||-20.718348613672|-20.823012172809|-20.823012172809|-20.823012172809|-20.823012172809|-20.823012172809|-20.823012172809|-21.036679704577|19.774175040707|19.774175040707|19.774175040707|19.774175040707|19.774175040707|19.774175040707|19.774175040707|19.774175040707|19.774175040707|19.774175040707|19.774175040707|19.774175040707|19.774175040707|19.774175040707|19.774175040707|19.730153846134|19.730153846134|19.527393870209|19.458844581038|19.458844581038|19.458844581038|19.458844581038|19.203101245355|19.203101245355|19.203101245355||19.203101245355|19.203101245355|19.203101245355|19.203101245355|19.203101245355|19.203101245355|19.014001731289|18.880619260279|18.880619260279|18.393476321984|||18.393476321984|18.393476321984|-20.123979011039|-20.123979011039|-20.123979011039|-20.123979011039|-20.123979011039|-20.123979011039|-20.123979011039|-20.123979011039|-20.722198184839|-20.746294037932|-20.746294037932|-20.75060560133|-21.010116385375|-21.116796068522|-21.141816685931|-21.141816685931|-21.304518353427|-21.520575562544|-22.158777929038|-22.158777929038|-22.158777929038|-22.158777929038|-22.158777929038|-22.541648710427|-22.541648710427|-22.541648710427|-22.541648710427|-22.541648710427|-22.541648710427
04927|7541|/equities/brickworks|ASX200|27.398558288129|27.398558288129|27.398558288129|27.398558288129|27.398558288129|27.398558288129|27.383953153328|27.363716569888|27.363716569888|27.363716569888||27.0671844122|26.941315716857|26.889239490423|26.823044446214|26.557581453806|26.557581453806|26.557581453806|26.557581453806|26.557581453806|26.557581453806|26.557581453806|26.557581453806|26.557581453806|26.557581453806|26.557581453806|26.557581453806|26.557581453806|26.557581453806||26.470645513012|26.36293961149|26.099584126043|||26.099584126043|26.099584126043|26.099584126043|25.742315212409|25.585349523933|25.488722231555|24.764135893371|-26.070450483885|-26.070450483885|-26.070450483885|-26.070450483885|-26.278237721676|-26.278237721676|-26.278237721676|24.935475253965|24.935475253965|24.935475253965|24.935475253965|24.935475253965|24.935475253965|24.935475253965|24.935475253965|24.935475253965|24.935475253965|24.935475253965|24.858298632541|24.858298632541|24.858298632541|-25.986456398288|-25.986456398288|-25.986456398288|-25.986456398288|-25.986456398288|-25.986456398288|-25.986456398288|-25.986456398288|-25.986456398288|-25.986456398288|-25.986456398288|-26.223285573632|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-26.537162524751|-27.152402805279|-27.533941713639|-27.533941713639|-27.533941713639|-28.1132680748|-28.407798962912|26.878667761086|26.878667761086|26.878667761086|26.878667761086|26.878667761086|26.878667761086|26.615741545622|26.498183964609|26.498183964609|26.498183964609|26.498183964609|26.498183964609|26.286871220137|25.857635367209|25.613483177616|25.544980299687|25.217756761683|25.002415697237|25.002415697237|-26.30065813176|-26.30065813176|-26.30065813176|-26.30065813176|-26.30065813176|-26.30065813176|-26.30065813176|-26.30065813176|-26.30065813176|-26.30065813176|-26.30065813176|-26.31757799853|-26.31757799853|-26.31757799853|-26.31757799853|-26.31757799853|-26.31757799853|-26.31757799853|-26.31757799853|-26.31757799853|-26.31757799853|-26.31757799853|-26.31757799853|-26.31757799853|-26.356198912077|-26.53216449995|-26.676849389288|-26.712327537513|-26.712327537513|-26.712327537513|-26.72425170472|-26.743057839636|-26.754579128753|-26.754579128753|-26.932864469434|-27.169850342963|-27.38761085216|-27.81512412698|26.293583153528|26.293583153528|26.293583153528|26.293583153528|26.293583153528|26.293583153528|26.293583153528|26.139536273526|25.941402326453|25.941402326453|25.623225726936|25.418583488303|25.273981729964|25.168508325324||25.168508325324|25.168508325324|25.168508325324|25.168508325324|25.168508325324|24.866894019245|24.866894019245|24.866894019245|24.866894019245|24.80654765566|24.429498581973|24.379853096964|24.379853096964|24.379853096964|24.170392927596|24.122659401838|24.049125888593|24.049125888593|24.049125888593|24.049125888593|24.049125888593|24.049125888593|24.049125888593|24.049125888593|24.049125888593|24.049125888593|24.049125888593|24.049125888593|24.049125888593|24.049125888593|23.694028353963|23.380588505306|23.374541677411||23.196712614624|22.874125614794|22.777362442714|22.526513842192|-24.094662764416|-24.094662764416|-24.094662764416|-24.094662764416|-24.094662764416|-24.094662764416|||-24.161846693739|-24.393849732549|-24.393849732549|-24.393849732549|-24.393849732549|-24.393849732549|-24.393849732549|-24.393849732549|-24.393849732549|-24.393849732549|-24.393849732549|-24.393849732549|-24.393849732549|-24.393849732549|-24.769033746202|-24.769033746202|-24.769033746202|-24.769033746202|23.500107259211|23.500107259211|23.500107259211|23.500107259211|23.500107259211|23.500107259211|23.500107259211|23.500107259211|23.500107259211|23.500107259211|23.500107259211|23.500107259211|23.500107259211
04928|7694|/equities/bwp-trust|ASX200|-3.545278210225|-3.545278210225|-3.545278210225|-3.545278210225|-3.5764586309623|-3.5764586309623|-3.5764586309623|-3.5764586309623|-3.5764586309623|-3.5779117659815||-3.5779117659815|-3.5893463377696|-3.6264959578759|-3.6281944564977|-3.6281944564977|-3.6281944564977|-3.6281944564977|-3.6281944564977|-3.6281944564977|-3.6281944564977|-3.6281944564977|-3.6281944564977|-3.6281944564977|-3.6281944564977|-3.6281944564977|-3.6281944564977|-3.6291049908708|-3.6945610522242||-3.7206233871216|-3.7339744843571|3.5417223040011|||3.5417223040011|3.5417223040011|3.5417223040011|3.5417223040011|3.5417223040011|3.5417223040011|3.5417223040011|3.4713580413821|3.4312313181562|3.4141457591237|3.3645009255926|-3.5612949060043|-3.5612949060043|-3.5612949060043|-3.5612949060043|-3.5612949060043|-3.5612949060043|-3.5612949060043|-3.5612949060043|-3.5749722233308|3.3589214964371|3.3589214964371|3.3589214964371|3.3589214964371|3.3589214964371|3.3589214964371|3.3589214964371|3.3589214964371|-3.4875933073185|-3.4875933073185|-3.4875933073185|-3.4875933073185|-3.4875933073185|-3.4875933073185|-3.4875933073185|-3.4875933073185|-3.4875933073185|-3.4875933073185|-3.4878814774776|-3.5148683077786|3.3048858050302|3.3048858050302|3.3048858050302|3.3048858050302|3.3048858050302|3.3048858050302|3.3048858050302|3.3048858050302|3.3048858050302|-3.512373749958|-3.512373749958|-3.512373749958|-3.512373749958|-3.512373749958|-3.512373749958|-3.512373749958|-3.512373749958|-3.512373749958|-3.5287486232503|-3.5836096778163|-3.6312328725666|-3.6347032553189|-3.6918924656436|-3.705114185433|-3.705114185433|-3.7165157128489|3.5358410843115|3.5358410843115|3.5358410843115|3.5358410843115|3.5358410843115|3.5314900751358|3.504684510742|3.504684510742|3.504684510742|3.5008272992308|3.5008272992308|3.5008272992308|3.5008272992308|3.5008272992308|3.5008272992308|3.5008272992308|-3.6711066736343|-3.6711066736343|-3.6711066736343|-3.6711066736343|-3.6711066736343|-3.6711066736343|-3.6711066736343|-3.6711066736343|-3.6711066736343|-3.6711066736343|-3.6711066736343|-3.7003961381558|-3.7003961381558|-3.7003961381558|-3.7003961381558|-3.7003961381558|-3.7174638931158|-3.7174638931158|-3.7174638931158|-3.7555154235499|3.5210754074175|3.5210754074175|3.5210754074175|3.5210754074175|3.5210754074175|3.5210754074175|3.5210754074175|3.5178615426044|-3.7353769599515|-3.7353769599515|-3.7353769599515|-3.7353769599515|-3.7353769599515|-3.7353769599515|-3.7353769599515|-3.7353769599515|-3.7353769599515|-3.7353769599515|-3.7353769599515|-3.7353769599515|-3.7353769599515|-3.7353769599515|-3.7353769599515|-3.7353769599515|-3.7353769599515|-3.7353769599515|-3.7353769599515|-3.7353769599515|-3.7804188396222|-3.8029175494772|-3.8029175494772|-3.8029175494772|-3.8029175494772|-3.8029175494772|-3.8160194263041|-3.825299354083|-3.8342215304978||-3.8471905263935|-3.8527377946293|-3.8527377946293|-3.8527377946293|-3.8527377946293|-3.8527377946293|-3.8527377946293|-3.8527377946293|-3.8527377946293|-3.8527377946293|-3.8527377946293|-3.8558197797577|-3.8920219541965|-3.9185456289404|-3.9185456289404|3.7437716228562|3.7437716228562|3.7437716228562|3.7437716228562|3.7437716228562|3.7437716228562|3.7437716228562|3.7437716228562|3.7437716228562|3.7437716228562|3.7437716228562|3.7437716228562|3.7437716228562|3.7437716228562|3.7437716228562|3.7332162005807|3.7332162005807|3.7332162005807||3.7332162005807|3.7332162005807|3.7332162005807|3.7332162005807|3.7332162005807|3.7332162005807|-3.8961055850298|-3.8961055850298|-3.8961055850298|-3.8961055850298|||-3.8961055850298|-3.8961055850298|-3.8961055850298|-3.8961055850298|-3.8961055850298|-3.8961055850298|-3.8961055850298|-3.8961055850298|-3.8961055850298|-3.8961055850298|-3.8961055850298|-3.9078950987161|-3.9407167021765|-3.9496852627875|-3.9632857845478|-3.9632857845478|-3.9632857845478|-3.9632857845478|-3.9632857845478|-3.9886224800575|-3.9886224800575|-3.9886224800575|-3.997913883155|-4.0023011415895|-4.0023011415895|-4.0097790658138|-4.0469978962911|-4.0469978962911|-4.0469978962911|-4.0469978962911|-4.0469978962911
04929|32468|/equities/carsales.com-ltd|ASX200|31.925353936532|31.925353936532|31.925353936532|31.925353936532|31.925353936532|31.74595083592|31.609415993247|31.609415993247|31.609415993247|31.522128618595||31.180143502947|31.1280479593|31.1280479593|31.012832871512|30.26259034589|30.257344561813|30.257344561813|30.257344561813|30.257344561813|29.922069768658|29.922069768658|29.922069768658|29.922069768658|29.922069768658|29.922069768658|29.922069768658|29.922069768658|29.922069768658||29.343412324842|29.270457396966|29.167729521308|||29.110701250323|29.110701250323|29.110701250323|28.874667670206|28.606853195778|28.204281273541|27.701978620619|-29.458834647667|-29.458834647667|-29.458834647667|-29.458834647667|-29.458834647667|-29.458834647667|-29.458834647667|-29.458834647667|-29.458834647667|-29.458834647667|-29.458834647667|-29.458834647667|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|-29.712037961666|27.828635531561|27.828635531561|27.828635531561|27.828635531561|27.828635531561|27.828635531561|27.828635531561|27.828635531561|27.828635531561|27.828635531561|27.828635531561|27.828635531561|27.828635531561|27.359039551568|26.829487966776|-28.693085343059|-28.693085343059|-28.693085343059|-28.693085343059|-29.017873294283|-29.452805162861|-29.452805162861|-29.908117428304|28.33024867861|28.33024867861|28.33024867861|28.33024867861|28.33024867861|28.33024867861|28.33024867861|28.33024867861|28.33024867861|28.31499803164|28.161232672827|28.161232672827|27.619702880798|27.241336258714|27.201649617345|27.201649617345|27.067406158868|27.067406158868|27.016007826531|26.51445179273|26.246613823587|25.905126822452|25.897435514962|25.897435514962|25.897435514962|25.897435514962|25.897435514962|25.897435514962|25.897435514962|25.435132116332|25.435132116332|25.435132116332|24.159036312119|23.811457171633|23.811457171633|23.811457171633|23.811457171633|23.811457171633|23.811457171633|23.811457171633|23.811457171633|23.811457171633|23.441618405662|23.104020607562|23.071594297914|23.071594297914|23.071594297914|23.071594297914|23.071594297914|23.071594297914|23.071594297914|23.071594297914|23.071594297914|-24.514759049551|-24.514759049551|-24.514759049551|-24.514759049551|-24.514759049551|-24.514759049551|-24.514759049551|-24.514759049551|-24.514759049551|-24.514759049551|-24.514759049551|-24.514759049551|-24.514759049551|-24.68306497483|-24.783405769186|-24.956561499521|23.466528903205|23.466528903205|23.343365257271|23.186517045771|22.80835183227|22.803890594287|22.803890594287|22.709323230102||22.665924042436|22.665924042436|22.665924042436|22.665924042436|22.665924042436|22.665924042436|22.665924042436|22.665924042436|22.665924042436|22.665924042436|22.665924042436|22.665924042436|22.665924042436|22.665924042436|22.665924042436|22.665924042436|22.665924042436|22.665924042436|22.665924042436|22.665924042436|22.665924042436|22.665924042436|22.665924042436|22.665924042436|22.665924042436|22.665924042436|22.665924042436|22.665924042436|22.665924042436|22.665924042436|22.665924042436|22.251026226384|22.207251523714||22.057501765071|-23.280542807027|-23.280542807027|-23.280542807027|-23.280542807027|-23.280542807027|-23.280542807027|-23.280542807027|-23.280542807027|-23.280542807027|||-23.280542807027|-23.280542807027|-23.280542807027|-23.280542807027|-23.280542807027|-23.280542807027|-23.280542807027|-23.280542807027|-23.314036065722|-23.314036065722|-23.314036065722|-23.314036065722|-23.314036065722|-23.314036065722|-23.314036065722|21.690957186703|21.690957186703|21.690957186703|21.690957186703||||21.690957186703|21.690957186703|21.690957186703|21.690957186703|21.690957186703|21.690957186703|21.690957186703|21.690957186703|21.690957186703
04930|102024|/equities/360-capital|ASX200|3.2153234775972|3.2153234775972|3.1570260851595|3.1322512195081|3.1198163058986|3.1198163058986|3.1075736711014|3.0817485329828|-3.2327043540524|-3.2327043540524||-3.2327043540524|-3.2327043540524|-3.2327043540524|-3.2327043540524|-3.2327043540524|-3.2480049671119|-3.2988944121406|3.1403916703434|3.1403916703434|3.1403916703434|3.1403916703434|3.1403916703434|3.1403916703434|3.1403916703434|3.1403916703434|3.1403916703434|3.1403916703434|3.1403916703434||3.1403916703434|3.1403916703434|3.1403916703434|||3.1403916703434|3.1403916703434|3.1403916703434|3.1403916703434|3.1327055911923|3.1327055911923|3.0963395680216|3.0381551147862|3.0185056793871|3.0166729543145|2.9796365072921|2.9515405949172|2.9291011669824|2.9291011669824|2.9291011669824|2.9291011669824|2.9291011669824|2.9291011669824|2.9291011669824|2.9291011669824|2.9291011669824|2.9291011669824|2.9291011669824|2.9291011669824|2.9291011669824|2.9291011669824|2.9291011669824|2.9291011669824|2.862056968233|2.8384498399518|2.8384498399518|2.8384498399518|2.8384498399518|2.8209257089088|2.8209257089088|-2.9590970694959|-2.9590970694959|-2.9590970694959|-2.9590970694959|-2.9590970694959|-2.9851078258554|-3.0167865870837|-3.0247402621917|-3.0247402621917|-3.0247402621917|-3.0247402621917|-3.0247402621917|-3.0247402621917|-3.0247402621917|-3.0247402621917|-3.0247402621917|-3.0247402621917|-3.0247402621917|-3.0247402621917|-3.0247402621917|-3.0247402621917|-3.0247402621917|-3.0247402621917|-3.0708225252024|-3.1470249628349|-3.1530773480592|-3.1530773480592|-3.1530773480592|-3.1530773480592|-3.1530773480592|-3.1530773480592|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1551359033967|-3.1644663059042|-3.1644663059042|-3.1644663059042|-3.1821847848678|3.0373027000508|3.0373027000508|3.0373027000508|3.0373027000508|3.0373027000508|3.0373027000508|3.0373027000508|3.0373027000508|3.0373027000508|3.0373027000508|3.0373027000508|3.0373027000508|3.0373027000508|3.0373027000508|3.0307136221461|3.0307136221461|3.0307136221461|-3.2112863894858|-3.2112863894858|-3.2112863894858|-3.2112863894858|-3.2112863894858|-3.2112863894858|-3.2112863894858|-3.2112863894858|-3.2112863894858|-3.2112863894858|-3.2112863894858|-3.2112863894858|-3.2112863894858|-3.2112863894858|-3.2112863894858|-3.2112863894858|-3.2112863894858|-3.2112863894858|-3.2112863894858|-3.2112863894858|-3.2112863894858|-3.2112863894858|-3.2112863894858|-3.2112863894858|-3.2112863894858|-3.2112863894858|-3.2112863894858|-3.2112863894858|-3.2112863894858|-3.2112863894858|-3.2112863894858|-3.2267071667157||-3.2268967697844|-3.2571076364236|3.0755737682994|3.0755737682994|3.0755737682994|3.0755737682994|3.0755737682994|3.0755737682994|3.0755737682994|3.0755737682994|3.0755737682994|3.0755737682994|3.0755737682994|3.0755737682994|3.0755737682994|3.0755737682994|3.0755737682994|3.0755737682994|3.0755737682994|3.0755737682994|3.0699159998183|3.0699159998183|3.0699159998183|3.0699159998183|3.0699159998183|3.0090733124685|-3.1560463976859|-3.1560463976859|-3.1560463976859|-3.1560463976859|-3.1560463976859|-3.1560463976859|-3.1560463976859||-3.1560463976859|-3.1560463976859|-3.1560463976859|-3.1560463976859|-3.1608216435493|-3.1608216435493|-3.1608216435493|-3.1638626487513|-3.1638626487513|-3.1638626487513|||-3.1638626487513|-3.1672581391807|-3.1672581391807|-3.1672581391807|-3.1672581391807|-3.1672581391807|-3.1999989602941|-3.1999989602941|-3.1999989602941|-3.1999989602941|-3.1999989602941|-3.2359863811533|-3.2359863811533|-3.2405404441666|-3.2839338109572|-3.322982183836|-3.3296692829345|-3.3296692829345|-3.3299101967518|-3.3860114436353|-3.409251516563|-3.409251516563|-3.409251516563|-3.409251516563|-3.409251516563|-3.4338905077315|-3.4777369402924|-3.4777369402924|-3.4777369402924|-3.4777369402924|-3.4777369402924
04931|7288|/equities/challenger-fin-services-grp-ltd|ASX200|6.1707655914671|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196||6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.170124117196|6.1162491547404|6.1136100808049|6.09064845076|6.09064845076|6.09064845076||6.0801646867371|6.0674053473579|5.9832282908876|||5.9360224504186|5.9360224504186|5.8839137575044|5.7471263166947|5.6913286664214|5.6913286664214|5.65721608952|5.65721608952|5.65721608952|5.65721608952|5.6395260266723|5.6395260266723|5.6354767785249|-6.1272386315038|-6.1272386315038|-6.1272386315038|-6.1272386315038|-6.1272386315038|-6.1272386315038|-6.1272386315038|-6.1272386315038|-6.1272386315038|-6.1513995708084|-6.1513995708084|-6.1513995708084|-6.1513995708084|-6.2121715231446|-6.2121715231446|-6.2121715231446|-6.2121715231446|-6.2121715231446|-6.2121715231446|-6.2121715231446|-6.2121715231446|-6.2121715231446|-6.2121715231446|-6.2121715231446|-6.2121715231446|-6.2121715231446|-6.2551907084283|-6.2754059773655|-6.2754059773655|-6.2754059773655|-6.3332287980418|-6.3941431788715|-6.5434924527575|-6.6633249305541|-6.6960194454429|-6.6960194454429|-6.6960194454429|-6.6960194454429|-6.6960194454429|-6.6960194454429|-6.6960194454429|-6.6960194454429|-6.7036961387701|-6.7036961387701|-6.7036961387701|-6.7249748443889|-6.7249748443889|-6.7249748443889|-6.7249748443889|-6.7249748443889|-6.7249748443889|-6.7249748443889|-6.7249748443889|-6.7249748443889|-6.7494164810498|-6.7502347457601|-6.7502347457601|-6.7502347457601|-6.7502347457601|-6.7502347457601|-6.7502347457601|-6.7502347457601|-6.7502347457601|-6.7985940761249|-6.8034378231544|-6.9221530690214|-7.0668367030909|-7.0771699225316|-7.0771699225316|-7.0771699225316|-7.0771699225316|-7.0771699225316|-7.0771699225316|-7.0771699225316|-7.0771699225316|-7.0771699225316|-7.0771699225316|-7.0771699225316|-7.0771699225316|-7.0771699225316|-7.1314335791462|-7.1314335791462|-7.1314335791462|-7.1314335791462|-7.1314335791462|-7.1314335791462|-7.1314335791462|-7.1314335791462|-7.2340928678373|6.7968340198227|6.7968340198227|6.7968340198227|6.7815543947921|6.7815543947921|6.7056158183135|6.6206845043012|6.6102050937887|6.608648119355|6.608648119355|6.607386759017|6.444318536359|6.4286873378554|6.3229862096353|6.239984711281|6.2305646274105|6.2305646274105|6.2305646274105|6.2305646274105|6.2305646274105|6.2305646274105|6.2153496050851|6.2143665709756|6.2143665709756|6.2143665709756|6.2143665709756|6.2143665709756|6.2143665709756|6.2143665709756|6.2143665709756|6.2143665709756|6.0409628725342|5.9302363501977|5.9160791176206|5.9160791176206|5.9160791176206|5.9160791176206||5.9160791176206|5.9160791176206|5.9160791176206|5.9160791176206|5.9160791176206|-6.2905824762894|-6.2905824762894|-6.2905824762894|-6.2905824762894|-6.2905824762894|-6.2905824762894|-6.2905824762894|-6.3212028457404|-6.3281300500981|-6.3281300500981|-6.3281300500981|-6.3281300500981|-6.3281300500981|-6.4012557351977|-6.4449564861704|-6.4449564861704|-6.4449564861704|-6.4674513789735|-6.4948477015134|-6.4948477015134|-6.4948477015134|-6.4948477015134|-6.5095529804888|-6.5711840109165|-6.5711840109165|-6.5711840109165|-6.6240933157929|-6.7048261406166||-6.7181400460383|-6.7246899059846|-6.7246899059846|-6.7246899059846|-6.7246899059846|-6.7246899059846|-6.7246899059846|-6.7246899059846|-6.7246899059846|-6.7246899059846|||-6.7485445264792|-6.7523384055848|-6.7523384055848|-6.7523384055848|-6.7523384055848|-6.7523384055848|-6.7523384055848|-6.7523384055848|-6.7523384055848|-6.7753759182553|-6.8993066457754|-7.0026703020189|-7.0026703020189|-7.0026703020189|-7.1236977719787|-7.1236977719787|-7.2785155537103|-7.2785155537103|-7.4855731595859|-7.6502865135819|-7.6502865135819|-7.6502865135819|-7.6502865135819|-7.6502865135819|-7.6502865135819|-7.6502865135819|-7.6502865135819|-7.6502865135819|-7.6502865135819|-7.6502865135819|-7.6502865135819
04932|947653|/equities/champion-iron-ltd|ASX200|-8.5641112734076|-8.5641112734076|-8.5641112734076|-8.5641112734076|7.8422492506887|7.8422492506887|7.8422492506887|7.8422492506887|-8.3317076207333|-8.3317076207333||-8.3317076207333|-8.3317076207333|-8.3317076207333|-8.3317076207333|-8.5235641003906|-8.5289598572319|7.9979962136133|7.9979962136133|7.9979962136133|7.9979962136133|7.9979962136133|7.9979962136133|7.9979962136133|7.9979962136133|7.9979962136133|7.9979962136133|7.9108288316576|7.8964768547314||7.8094188525167|7.6782429829666|7.4813812193417|||7.3735748533718|7.3735748533718|7.3735748533718|7.2534164857326|7.2337380531827|7.2337380531827|7.2337380531827|7.2337380531827|7.2179494524521|7.2179494524521|7.2179494524521|7.2179494524521|7.2179494524521|7.2179494524521|7.2179494524521|7.2179494524521|7.2179494524521|7.2179494524521|7.2179494524521|7.2179494524521|7.2179494524521|7.2179494524521|7.2179494524521|7.2179494524521|7.2179494524521|7.2055173352643|7.2055173352643|7.2055173352643|7.0789080146599|7.0773063670345|7.0773063670345|7.0773063670345|7.0773063670345|7.0773063670345|7.035593931904|7.035593931904|6.8423266598809|6.6198073966888|6.4570083997412|6.232787094929|6.1680966068397|5.8595887579077|-6.4571266728599|-6.4571266728599|-6.4571266728599|-6.4571266728599|-6.4571266728599|-6.4571266728599|-6.4571266728599|-6.4571266728599|-6.4571266728599|-6.4571266728599|-6.4571266728599|-6.4571266728599|-6.4571266728599|-6.4571266728599|-6.5234741191024|-6.5673045932094|-6.5673045932094|-6.5673045932094|-6.5673045932094|-6.5673045932094|-6.6192274953303|6.0543049977571|6.0543049977571|6.0543049977571|6.0543049977571|6.0543049977571|6.0543049977571|6.0543049977571|5.9970056664447|5.781758849494|5.781758849494|5.781758849494|5.781758849494|5.781758849494|5.781758849494|5.781758849494|5.781758849494|5.781758849494|5.6425097437615|5.5588994260093|5.4515553045561|5.3166693357704|5.3166693357704|5.3166693357704|5.3166693357704|5.2140770386852|-5.7448265006111|-5.7448265006111|-5.7448265006111|-5.7448265006111|-5.7975850292892|-5.9503722664218|-6.0359690980228|-6.0909524597465|-6.0909524597465|-6.0909524597465|-6.2105029863052|5.6844537447547|5.6844537447547|5.6844537447547|5.6844537447547|5.6844537447547|5.6844537447547|5.6844537447547|5.6844537447547|5.6844537447547|-6.1194948013796|-6.1194948013796|-6.1194948013796|-6.1194948013796|-6.1194948013796|-6.1194948013796|-6.1194948013796|-6.1194948013796|-6.1194948013796|-6.1194948013796|-6.1194948013796|-6.1194948013796|-6.1611054270547|5.7596702611737|5.7596702611737|5.7596702611737|5.7596702611737|5.7596702611737|5.7596702611737|5.7596702611737|5.7596702611737|5.7596702611737|5.7596702611737|5.7596702611737|5.7596702611737|5.74685560733|5.7373262126248|5.7373262126248|5.7373262126248|5.6668558983684|5.6668558983684||5.6668558983684|-6.2203219013544|-6.2203219013544|-6.2203219013544|-6.2203219013544|-6.2203219013544|-6.2203219013544|-6.4792466513682|-6.4985112520058|-6.4985112520058|-6.4985112520058|-6.4985112520058|-6.6808458005939|-6.7971510235689|-6.7971510235689|-6.7971510235689|-6.7971510235689|-6.7971510235689|-6.7971510235689|-6.7971510235689|-6.7971510235689|-6.7971510235689|-6.7971510235689|-6.7971510235689|-6.7971510235689|-6.7971510235689|-6.8365565476839|-6.8695073324248|-7.0052860796237|-7.1080954935577|-7.1178839368319|-7.127648874863|-7.2046095759162||6.6007056125757|6.6007056125757|6.6007056125757|6.6007056125757|6.6007056125757|6.6007056125757|6.6007056125757|6.6007056125757|6.6007056125757|-7.2709767784297|||-7.2709767784297|-7.2709767784297|-7.2709767784297|-7.2709767784297|-7.2709767784297|-7.2709767784297|-7.2709767784297|-7.2709767784297|-7.3188632026446|-7.4087369723599|-7.7019299184261|-7.9488110978271|-8.067914819382|-8.067914819382|7.2314438362417|7.2314438362417|7.2314438362417|7.2314438362417|7.2314438362417|7.2314438362417|7.2314438362417|7.2314438362417|7.2314438362417|-8.0033218754038|-8.0033218754038|-8.0033218754038|-8.0033218754038|-8.0033218754038|-8.0033218754038|7.1027144947156|7.1027144947156
04933|7654|/equities/charter-hall|ASX200|11.253762368065|-12.145988479442|-12.145988479442|-12.145988479442|-12.145988479442|-12.145988479442|-12.145988479442|-12.145988479442|-12.145988479442|-12.145988479442||-12.145988479442|-12.145988479442|-12.145988479442|-12.145988479442|-12.178196236905|-12.178196236905|-12.185865039856|-12.185865039856|-12.185865039856|-12.185865039856|-12.185865039856|-12.185865039856|-12.185865039856|-12.185865039856|-12.343461269837|-12.3905124076|11.417768412188|11.417768412188||11.417768412188|11.417768412188|11.417768412188|||11.417768412188|11.417768412188|11.417768412188|11.417768412188|11.417768412188|11.417768412188|11.129464923624|10.21773858786|10.188598481818|10.070664502961|9.8301828192148|-10.854164321454|-10.854164321454|-10.854164321454|-10.854164321454|-10.854164321454|-10.854164321454|-10.854164321454|-10.854164321454|-10.854164321454|-10.854164321454|-10.854164321454|-11.034071188538|10.324844683705|10.324844683705|10.324844683705|10.324844683705|10.044549824461|9.3317222878504|9.2954207097291|9.2954207097291|9.2954207097291|9.174634526703|9.0960606686534|9.0960606686534|8.9617343602646|8.52748258225|-9.3160091904471|-9.3160091904471|-9.3172319230845|-9.392015287588|-9.392015287588|-9.5994616319846|-9.6166887665578|-9.6166887665578|-9.6166887665578|-9.6752095647199|-9.7760843960201|-9.7760843960201|-9.7760843960201|-9.7760843960201|-9.7760843960201|-9.7760843960201|-9.7760843960201|-9.7760843960201|-9.7760843960201|-9.7760843960201|-9.7760843960201|-9.9128720194935|-10.121871965703|-10.121871965703|-10.121871965703|-10.121871965703|-10.242079913149|-10.243926044758|-10.243926044758|-10.548528561389|-10.679476403964|-10.732196383755|-10.840289394934|-10.840289394934|-10.840289394934|-10.926140750004|-10.926140750004|-10.926140750004|-10.99737836316|-11.062446519366|-11.062446519366|-11.062446519366|-11.062446519366|-11.062446519366|-11.062446519366|-11.062446519366|-11.062446519366|-11.062446519366|-11.062446519366|-11.062446519366|-11.062446519366|-11.062446519366|-11.062446519366|-11.062446519366|-11.062446519366|-11.120218670623|-11.28468774453|-11.307947554892|-11.307947554892|-11.404941892961|-11.45937999127|10.703364924477|10.703364924477|10.703364924477|10.703364924477|10.703364924477|10.703364924477|10.703364924477|10.703364924477|10.703364924477|10.703364924477|10.703364924477|10.703364924477|10.703364924477|10.703364924477|10.703364924477|10.703364924477|10.703364924477|10.703364924477|-11.421902075667|-11.421902075667|-11.421902075667|-11.421902075667|-11.421902075667|-11.421902075667|-11.421902075667|-11.421902075667|-11.421902075667|-11.421902075667|-11.421902075667|-11.421902075667|-11.421902075667|-11.421902075667|-11.600446161583|-11.61539299462|-11.61539299462|-11.61539299462|-11.61539299462|-11.61539299462|-11.877658234412|-11.878528796075|-11.878528796075||-11.930588150949|-11.936764400238|11.06410297511|11.06410297511|11.06410297511|10.863320611194|10.863320611194|10.863320611194|10.863320611194|10.863320611194|10.781489809302|10.781489809302|10.781489809302|10.781489809302|10.781489809302|10.729645918431|10.729645918431|10.729645918431|10.729645918431|10.681625391409|-11.558700252192|-11.558700252192|-11.558700252192|-11.558700252192|-11.558700252192|-11.558700252192|-11.558700252192|-11.558700252192|-11.715563216926|-11.715563216926|-11.715563216926|-11.715563216926|-11.715563216926||-11.715563216926|-11.715563216926|-11.715563216926|-11.715563216926|-11.715563216926|-11.715563216926|-11.715563216926|-11.715563216926|-11.715563216926|-11.715563216926|||-11.715563216926|-11.903854369|-11.903854369|-11.903854369|-11.903854369|-11.903854369|-11.903854369|-11.903854369|-11.903854369|-11.903854369|-12.136504489929|-12.395283309123|-12.421981219341|-12.42720098395|-12.735778913441|-12.926976850235|-13.078862908376|-13.106514827954|-13.248349764333|-13.532610366064|-13.730877455024|-13.730877455024|-13.940791978796|-13.940791978796|-13.940791978796|-14.03560176421|-14.223724212126|-14.453640825312|-14.453640825312|-14.600914404177|-14.600914404177
04934|993190|/equities/charter-hall-long-wale-reit|ASX200|3.6032051705584|3.6032051705584|3.5530188447921|3.5530188447921|3.5530188447921|3.5530188447921|3.5225541540979|3.5225541540979|3.4711713072325|-3.6685723307639||-3.6685723307639|-3.6685723307639|-3.6685723307639|-3.6685723307639|-3.6685723307639|-3.6685723307639|-3.7217470675607|-3.7444412476375|3.5710147777341|3.5710147777341|3.5710147777341|3.5710147777341|3.5710147777341|3.5710147777341|3.5710147777341|3.5710147777341|3.5710147777341|3.5710147777341||3.5710147777341|3.5710147777341|3.5710147777341|||3.5710147777341|3.5710147777341|3.5710147777341|3.5441354597578|3.5441354597578|3.5441354597578|3.5007060860008|3.3724510641462|3.3555011850338|3.3544457468436|3.3445626272887|3.3445626272887|3.2456252193153|-3.500716469102|-3.500716469102|-3.500716469102|-3.500716469102|-3.500716469102|-3.500716469102|-3.5191294191202|3.2984071392313|3.2984071392313|3.2984071392313|3.2984071392313|3.2984071392313|3.2984071392313|3.2984071392313|3.2984071392313|3.1360078275751|3.1211904093494|3.1211904093494|3.1211904093494|3.1110449549081|3.0940368686343|3.0940368686343|3.0289297936388|-3.2282787299194|-3.2282787299194|-3.2282787299194|-3.2491985930379|-3.2891095361639|-3.3017885112684|-3.3470505804784|-3.3470505804784|-3.3470505804784|-3.3470505804784|-3.3470505804784|-3.3470505804784|-3.3470505804784|-3.3470505804784|-3.3686453097535|-3.3686453097535|-3.3686453097535|-3.3686453097535|-3.3686453097535|-3.3686453097535|-3.3686453097535|-3.3686453097535|-3.4084948161656|-3.4427720020672|-3.4691911086397|-3.4785456905714|-3.5289396323486|-3.5488219435263|-3.5864687291835|-3.5907985863922|-3.6326214830895|-3.6326214830895|-3.6326214830895|-3.6751255794508|-3.6751255794508|-3.6751255794508|-3.6808440079623|-3.6808440079623|-3.6808440079623|-3.6808440079623|-3.6808440079623|-3.6808440079623|-3.6808440079623|-3.6808440079623|-3.6808440079623|-3.6808440079623|-3.6808440079623|-3.6808440079623|-3.6808440079623|-3.6808440079623|-3.733758053948|-3.733758053948|-3.756397840899|-3.7954420353767|-3.8027133970125|-3.8030149173586|-3.837794351561|-3.9131049182494|-3.9923388722295|-4.000932097739|-4.0054801308513|-4.0477556877005|-4.1741730165335|3.9307419147627|3.9307419147627|3.9307419147627|3.9307419147627|3.9307419147627|3.9307419147627|3.9307419147627|3.9307419147627|-4.1691906826204|-4.1691906826204|-4.1691906826204|-4.1691906826204|-4.1691906826204|-4.1691906826204|-4.1691906826204|-4.1691906826204|-4.1691906826204|-4.1691906826204|-4.1691906826204|-4.1691906826204|-4.1691906826204|-4.1691906826204|-4.1691906826204|-4.1691906826204|-4.1691906826204|-4.1691906826204|-4.1691906826204|-4.1691906826204|-4.1691906826204|-4.1691906826204|-4.1691906826204|-4.2585453078158|-4.272104685765|-4.272104685765|-4.272104685765|-4.272104685765|-4.272104685765|-4.2995608308376|-4.3303454958136|-4.3470504110318||-4.3772783616363|-4.4491981774766|4.1853655215903|4.1853655215903|4.1853655215903|4.1853655215903|4.1853655215903|4.1853655215903|4.1853655215903|4.1853655215903|4.1853655215903|4.1853655215903|4.1853655215903|4.1853655215903|4.1853655215903|4.1853655215903|4.1853655215903|4.1853655215903|4.1853655215903|4.1853655215903|4.1853655215903|4.1853655215903|4.1853655215903|4.1853655215903|4.1853655215903|-4.418816656266|-4.418816656266|-4.418816656266|-4.418816656266|-4.418816656266|-4.418816656266|-4.418816656266|-4.418816656266||-4.418816656266|-4.418816656266|-4.418816656266|-4.418816656266|-4.418816656266|-4.418816656266|-4.418816656266|-4.418816656266|-4.418816656266|-4.418816656266|||-4.418816656266|-4.418816656266|-4.418816656266|-4.418816656266|-4.418816656266|-4.4264631739307|-4.4724442118935|-4.4724442118935|-4.4724442118935|-4.4724442118935|-4.491882734225|-4.5342351535681|-4.5342351535681|-4.5342351535681|-4.5764650687492|-4.5764650687492|-4.5764650687492|-4.5764650687492|-4.6169058067839|-4.696562129396|-4.7252000601422|-4.7252000601422|-4.726440119336|-4.726440119336|-4.726440119336|-4.7518378187584|4.5100778147868|4.5100778147868|4.5100778147868|4.5100778147868|4.5100778147868
04935|13574|/equities/charter-hall-retail-reit|ASX200|3.5129184145711|3.5004648918336|3.4916467392003|3.4916467392003|3.4916467392003|3.4916467392003|3.4707675612458|3.4707675612458|-3.6520181348901|-3.6520181348901||-3.6520181348901|-3.6520181348901|-3.6520181348901|-3.6520181348901|-3.6520181348901|-3.6661312636381|-3.7256019870099|-3.7256019870099|-3.7256019870099|-3.7256019870099|-3.7256019870099|-3.7256019870099|-3.7256019870099|-3.7256019870099|-3.7256019870099|-3.7256019870099|-3.7648354944981|3.4943205001901||3.4943205001901|3.4943205001901|3.4943205001901|||3.4943205001901|3.4943205001901|3.4815797233557|3.4815797233557|3.4815797233557|3.4815797233557|3.411199612085|3.3491106769155|3.2926365986663|3.2926365986663|3.2195963743879|3.2078848418873|3.1365386310862|-3.3757376196365|-3.3757376196365|-3.3757376196365|-3.3757376196365|-3.3812193064018|-3.3812193064018|-3.3889680848357|3.1814858569575|3.1814858569575|3.1814858569575|3.1814858569575|3.1814858569575|3.1814858569575|3.1814858569575|3.1814858569575|3.0694287765768|3.0604097889975|3.0604097889975|3.0604097889975|-3.2330942393822|-3.2330942393822|-3.2330942393822|-3.2330942393822|-3.2330942393822|-3.2330942393822|-3.2330942393822|-3.2330942393822|-3.2517866828999|-3.2517866828999|-3.2517866828999|-3.2517866828999|-3.2517866828999|-3.2517866828999|-3.2517866828999|-3.2517866828999|-3.2517866828999|-3.2517866828999|-3.2517866828999|-3.2517866828999|-3.2517866828999|-3.2517866828999|-3.2517866828999|-3.2517866828999|-3.2517866828999|-3.2517866828999|-3.2947630859041|-3.3443371646963|-3.3443371646963|-3.3600967850247|-3.3828853331185|-3.3870948246426|-3.4087280892672|-3.4087280892672|-3.4845859220247|-3.4845859220247|-3.4845859220247|-3.5189843498579|-3.5436228100301|-3.5436228100301|-3.5593031053015|-3.5663000468202|-3.5663000468202|-3.594924680025|-3.594924680025|-3.594924680025|-3.5952462664174|-3.5952462664174|-3.5952462664174|-3.5952462664174|-3.5952462664174|-3.5952462664174|-3.5952462664174|-3.5952462664174|-3.5952462664174|-3.5952462664174|-3.5952462664174|-3.5952462664174|-3.5952462664174|-3.5952462664174|-3.6508290757655|-3.7359211831092|-3.7704679732852|-3.783297764519|-3.7981087623472|-3.8281762531991|3.6037589594919|3.6037589594919|3.6037589594919|3.6037589594919|3.6037589594919|3.6037589594919|3.5929279119114|3.5929279119114|3.5929279119114|3.5929279119114|3.5929279119114|3.5929279119114|3.5929279119114|3.5929279119114|3.5771421227566|-3.7582990184138|-3.7582990184138|-3.7582990184138|-3.7582990184138|-3.7582990184138|-3.7582990184138|-3.7582990184138|-3.7784792018596|-3.7784792018596|-3.7784792018596|-3.7784792018596|-3.7784792018596|-3.7784792018596|-3.7784792018596|-3.7784792018596|-3.7784792018596|-3.7784792018596|-3.8030326314175|-3.8052044966903|-3.8052044966903|-3.8052044966903|-3.8052044966903|-3.8052044966903|-3.8099492897685|-3.8460547780655|-3.8472831487283||-3.8667034307701|-3.8921607034774|-3.8921607034774|-3.8921607034774|-3.8921607034774|-3.8921607034774|-3.8921607034774|-3.8954562895134|-3.914758246763|-3.914758246763|-3.914758246763|-3.9169536493702|-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507||-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507|||-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9335171833507|-3.9747412618523|-4.0108236401749|-4.0223041209327|-4.0349234442797|-4.0349234442797|-4.0349234442797|-4.0721372742219|-4.1315413601711|-4.1419646911065|-4.1419646911065|-4.1535249928116|-4.1535249928116|-4.1535249928116|-4.1772874154408|-4.1772874154408|-4.1772874154408|-4.1772874154408|-4.1772874154408|-4.1772874154408
04936|14585|/equities/chorus?cid=14585|ASX200|7.0809041841921|7.0809041841921|7.0809041841921|7.0809041841921|7.0809041841921|7.0809041841921|7.0554490204318|7.0499435393527|7.0038262438459|7.003695707816||6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9808293580905|6.9790115621212|6.9790115621212|6.9790115621212||6.937235199359|6.9371086022352|6.9371086022352|||6.9371086022352|6.9371086022352|6.9371086022352|6.9371086022352|6.9371086022352|6.9371086022352|6.9371086022352|6.9371086022352|6.9371086022352|6.9371086022352|6.9371086022352|6.9371086022352|6.9371086022352|6.8848874977458|6.8848874977458|6.8309860683402|6.7672066398153|6.7291182884121|6.7138896393786|6.7138896393786|6.7138896393786|6.7138896393786|6.7138896393786|6.7138896393786|6.7138896393786|6.7138896393786|6.7138896393786|6.6804327885321|6.6058427129767|6.6058427129767|6.508158661103|-6.9278780738087|-6.9278780738087|-6.9278780738087|-6.9278780738087|-6.9278780738087|-6.9278780738087|-6.9278780738087|-6.9278780738087|-6.9278780738087|-7.0320865356891|-7.0339852134352|-7.1141501841683|-7.1490557919762|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2121347385902|-7.2279276007037|-7.2460305551269|-7.448922724589|-7.4607476868721|-7.4658307674297|-7.5431454582091|-7.6262725639207|-7.6839308474052|-7.6839308474052|-7.6839308474052|-7.6839308474052|-7.6839308474052|-7.7110342950278|-7.8194825351959|-7.8205362360484|-7.8264290006963|-7.9510322579639|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|7.5809775221028|-7.9083780654122|-7.9083780654122|-7.9083780654122|-7.9182446277496|-7.9182446277496|-8.0028086132876|-8.0028086132876|-8.0028086132876|-8.0028086132876|-8.0028086132876|-8.0028086132876|-8.0028086132876|-8.0028086132876|-8.0028086132876|-8.0028086132876|-8.0028086132876|-8.0028086132876|-8.0028086132876|-8.0028086132876|-8.0028086132876|-8.0028086132876|-8.0028086132876|-8.0028086132876||-8.0028086132876|-8.0249645923901|-8.0249645923901|-8.0249645923901|-8.0249645923901|-8.0249645923901|-8.0249645923901|-8.0249645923901|-8.0371827787082|-8.039268963857|-8.039268963857|7.7575424669241|7.7575424669241|7.7575424669241|7.7575424669241|7.7575424669241|7.7575424669241|7.7575424669241|7.7575424669241|7.7575424669241|7.7575424669241|7.7575424669241|7.7408544455604|7.7408544455604|7.7348385822592|7.6776198896041|7.6776198896041|7.6776198896041|7.6776198896041|7.6776198896041|7.6776198896041|7.6776198896041|7.6776198896041||7.6776198896041|7.6776198896041|7.6776198896041|7.6528380756374|7.6528380756374|7.6528380756374|7.6528380756374|7.5653757392031|7.526824986965|7.526824986965|||7.526824986965|7.4964722130371|7.345524679033|7.3328056185423|7.3325616087051|7.2561793819105|-7.7774983125974|-7.7774983125974|-7.7774983125974|-7.7774983125974|-7.7774983125974|-7.8043580984494|-7.8043580984494|-7.8043580984494|-7.8043580984494|-7.8043580984494|-7.8043580984494|-7.8043580984494|-7.8202507163252|-7.8202507163252|-7.8202507163252|-7.8202507163252|-7.8202507163252|-7.8202507163252|-7.8202507163252|-7.8202507163252|-7.8202507163252|-7.8202507163252|-7.8202507163252|-7.8202507163252|-7.8202507163252
04937|634|/equities/leighton-holdings-limited|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04938|8681|/equities/transpac-indu-grp|ASX200|2.4896666387894|2.4896666387894|2.4896666387894|2.4896666387894|2.4896666387894|2.4896666387894|-2.6466815082141|-2.6466815082141|-2.6466815082141|-2.6466815082141||-2.6466815082141|-2.6466815082141|-2.6466815082141|-2.6466815082141|-2.65158216648|-2.65158216648|-2.6784246198855|-2.701582907805|2.5464669896289|2.5464669896289|2.5464669896289|2.5464669896289|2.5464669896289|2.5464669896289|2.5464669896289|2.5464669896289|2.5464669896289|2.5464669896289||2.5464669896289|2.5338522011621|2.5187246594807|||2.514104470547|2.514104470547|2.4793995610575|2.4793995610575|2.4793995610575|2.4793995610575|2.4793995610575|2.4526662684922|2.4315634040485|2.4315634040485|2.3929685521436|2.3929685521436|2.3929685521436|2.3929685521436|2.3929685521436|2.3929685521436|2.3929685521436|2.3929685521436|2.3929685521436|2.3929685521436|2.3929685521436|2.3929685521436|2.3929685521436|2.3929685521436|2.3929685521436|2.3929685521436|2.3929685521436|2.3929685521436|2.3534576158556|2.3534576158556|2.3534576158556|2.3534576158556|2.3155084827248|2.2691760569484|2.2499178018471|-2.3926521316836|-2.3926521316836|-2.3926521316836|-2.3926521316836|-2.3926521316836|-2.4201689578505|-2.4585210457346|-2.4839122709192|-2.4935337506887|-2.4935337506887|-2.5072849045124|-2.5072849045124|-2.5072849045124|-2.5072849045124|-2.5072849045124|-2.5072849045124|-2.5072849045124|-2.5072849045124|-2.5072849045124|-2.5072849045124|-2.5072849045124|-2.5072849045124|-2.5225388882255|-2.5522653391732|-2.5855868731524|-2.5855868731524|-2.5855868731524|-2.5989122668447|-2.5989122668447|-2.5989122668447|-2.6029016030326|-2.6029016030326|-2.6029016030326|-2.6029016030326|-2.6087795642233|-2.6109006791468|-2.6109006791468|-2.6632229386828|-2.6796921556815|-2.6937111588751|-2.6937111588751|-2.6937111588751|-2.6937111588751|-2.6937111588751|-2.6937111588751|-2.6937111588751|-2.6937111588751|-2.6937111588751|-2.6937111588751|-2.6937111588751|-2.6937111588751|-2.7641234764826|-2.7935475357976|-2.7935475357976|2.6541147514128|2.6541147514128|2.6541147514128|2.6541147514128|2.6541147514128|2.6541147514128|2.6541147514128|2.6384608396715|2.6070657810398|2.6070657810398|2.6070657810398|2.6070657810398|2.6070657810398|2.6070657810398|2.5909063640379|2.5710071792363|2.5583413033749|2.5542680984366|2.5368423716505|2.5368423716505|2.5368423716505|2.5276026213919|2.5256510589111|2.5256510589111|2.5256510589111|2.5256510589111|-2.6720901951988|-2.6720901951988|-2.6720901951988|-2.6720901951988|-2.6720901951988|-2.6812112315716|-2.6976613212778|-2.6976613212778|-2.6976613212778|-2.6976613212778|-2.6976613212778|-2.6976613212778|-2.7079570347682|-2.7168967784131|-2.7471074197783|-2.7923415605772|-2.8626018171563|2.6401828550687|2.6401828550687|2.628536505102|2.5917072501436|2.5771747790724|2.5335275291237|2.5155861376428||2.5119259684724|2.5119259684724|2.5119259684724|2.5119259684724|2.5119259684724|2.5119259684724|2.4995362563128|2.4995362563128|2.4995362563128|2.4995362563128|2.4995362563128|2.4995362563128|2.4995362563128|2.4995362563128|2.4995362563128|2.4995362563128|2.4995362563128|2.4995362563128|2.4995362563128|2.4995362563128|2.4995362563128|2.4819274560898|2.4819274560898|2.4721415060857|2.4554351455745|2.4160390437507|2.3700946977947|2.3700946977947|2.3700946977947|-2.5351012299749|-2.5351012299749|-2.5351012299749|-2.5351012299749||-2.5351012299749|-2.5351012299749|-2.5351012299749|-2.5351012299749|-2.5351012299749|-2.5351012299749|-2.5351012299749|-2.5351012299749|-2.5351012299749|-2.5351012299749|||-2.5351012299749|-2.5351012299749|-2.5351012299749|-2.5426124676833|-2.5434582084163|-2.5469590918986|-2.5469590918986|-2.5469590918986|-2.5580975441246|-2.5580975441246|-2.594830569085|-2.6148117609118|-2.619412602724|-2.619412602724|-2.619412602724|-2.6426659462549|-2.6426659462549|-2.6426659462549|-2.6426659462549|-2.6518510577522|-2.6934239617213|-2.6934239617213|-2.6934239617213|-2.7315821637957|-2.7449780190247|-2.7449780190247|-2.7748188063893|2.6362925970431|2.6362925970431|2.6362925970431|2.6362925970431
04939|7384|/equities/clinuvel-phrm|ASX200|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.712241460729|-16.737490073231||-16.813262471286|-16.813262471286|-16.813262471286|-16.813262471286|-16.813262471286|-16.942484012758|-16.942484012758|-17.105538120441|-17.311206340265|-17.311206340265|-17.311206340265|-17.311206340265|-17.311206340265|-17.311206340265|-17.551922049875|-17.551922049875|-17.706580284299|15.952556593739||15.952556593739|15.952556593739|15.952556593739|||15.952556593739|15.952556593739|15.952556593739|15.952556593739|15.952556593739|15.952556593739|15.952556593739|15.952556593739|15.952556593739|15.952556593739|15.952556593739|15.952556593739|15.952556593739|15.952556593739|15.952556593739|15.952556593739|15.952556593739|15.904508360584|15.605009035224|15.411406696876|15.411406696876|15.411406696876|15.411406696876|15.411406696876|15.411406696876|15.411406696876|15.411406696876|14.705671964254|14.705671964254|14.705671964254|14.705671964254|14.705671964254|14.472445150872|14.472445150872|14.472445150872|14.472445150872|14.472445150872|14.472445150872|14.472445150872|14.472445150872|14.472445150872|14.472445150872|14.472445150872|14.472445150872|14.472445150872|14.472445150872|14.472445150872|14.472445150872|14.472445150872|14.472445150872|14.472445150872|14.406049406815|-16.156045935185|-16.156045935185|-16.156045935185|-16.156045935185|-16.156045935185|-16.156045935185|-16.835166004993|-16.835166004993|-16.835166004993|-17.28296272368|-17.365513664824|-17.380078323513|-17.380078323513|-17.560087477531|-17.638070856306|-17.638070856306|-18.222300567863|-18.488667000926|-18.585741455463|-18.954712796109|-19.007459560917|-19.044399173045|-19.209888783853|-19.548765014455|-20.005294295201|-20.233104463032|-20.588449738214|-20.826610324327|-21.344011674925|18.997062811095|18.997062811095|18.997062811095|18.997062811095|18.925961072055|18.925961072055|18.925961072055|18.925961072055|18.739957022233|18.192538879|18.192538879|17.73170953071|17.546344177325|17.428716651156|16.836906211856|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.011140822365|-19.344599934633|-19.45677854862|-19.747532233553|-20.170590781456|-20.219545257628|-20.319348889244|-20.319348889244|-20.319348889244|-20.319348889244|-20.319348889244||-20.319348889244|-20.319348889244|-20.319348889244|-20.319348889244|-20.319348889244|-20.319348889244|-20.319348889244|-20.319348889244|-20.373164474581|-20.50365386269|-20.50365386269|-20.50365386269|-20.50365386269|-20.50365386269|-20.50365386269|-20.589324883736|-20.589324883736|-20.807583416079|18.853203927158|18.853203927158|18.853203927158|18.853203927158|18.853203927158|18.853203927158|18.853203927158|18.853203927158|18.853203927158|18.853203927158|18.853203927158|-20.925370237145|-20.925370237145|-20.925370237145|-20.925370237145||-20.925370237145|-20.925370237145|-20.925370237145|-20.925370237145|-20.925370237145|-20.925370237145|-20.925370237145|-20.925370237145|-20.925370237145|-20.925370237145|||-20.925370237145|-20.925370237145|-20.925370237145|-20.925370237145|-20.925370237145|-20.925370237145|-20.925370237145|-20.925981425826|-20.925981425826|-20.925981425826|-21.305076701055|-21.305076701055|-21.305076701055|-21.305076701055|-21.305076701055|-21.305076701055|-21.305076701055|-21.305076701055|-21.456197110161|-22.112441424247|-22.680489941567|-23.237211037708|-23.39263377003|-23.39263377003|-23.39263377003|-23.39263377003|-23.39263377003|-23.413482293068|-25.462757755848|-25.906705997531|-25.906705997531
04940|7383|/equities/cochlear-limited|ASX200/EAFAGROWTH|289.10037606815|-311.64170166765|-311.64170166765|-314.47923114217|292.9190025708|291.34001418185|285.80500741614|285.17080492607|285.17080492607|284.85693185815||284.85693185815|284.85693185815|284.85693185815|-300.70237727212|-300.70237727212|-300.70237727212|-300.70237727212|-300.72097603532|286.94079105005|286.94079105005|286.94079105005|286.94079105005|286.94079105005|286.94079105005|286.94079105005|286.94079105005|286.94079105005|286.94079105005||285.87931304935|285.87931304935|285.87931304935|||285.87931304935|285.87931304935|285.87931304935|282.3414520264|282.05833947876|282.05833947876|282.05833947876|279.80370646295|274.93911415534|270.06568883742|268.47653336982|268.47653336982|267.23226065614|262.91499217327|260.78110634812|259.38151017304|257.37666576302|250.95629827618|249.59204504203|249.59204504203|249.59204504203|249.59204504203|249.49726297801|247.41807092501|246.09952792937|243.90208976424|243.90208976424|242.84510133174|-255.12678514381|-255.12678514381|-255.12678514381|-255.12678514381|-255.12678514381|-255.12678514381|-255.12678514381|-255.12678514381|-255.12678514381|-255.12678514381|-255.12678514381|-255.12678514381|-256.82781231133|-256.82781231133|-259.55030467705|-259.55030467705|-259.55030467705|-259.55030467705|-262.70203555072|-262.70203555072|-262.70203555072|-262.70203555072|-262.70203555072|-262.70203555072|-262.70203555072|-262.70203555072|-262.70203555072|-262.70203555072|-262.70203555072|-262.70203555072|-264.9428109377|-265.18813336882|-265.95953573456|-265.95953573456|-266.85012094096|-266.85012094096|-266.85012094096|-266.85012094096|-268.26122751849|258.23207514646|258.23207514646|258.23207514646|258.23207514646|258.23207514646|258.23207514646|258.23207514646|258.23207514646|258.23207514646|258.23207514646|258.23207514646|258.23207514646|258.23207514646|258.23207514646|258.23207514646|256.32147347003|250.40581402811|250.16699944638|249.1179644873|249.1179644873|248.17551033257|247.47432878574|247.47432878574|240.13425379948|236.70300848696|236.70300848696|236.70300848696|228.3619367425|228.3619367425|228.3619367425|228.3619367425|228.3619367425|228.3619367425|228.3619367425|228.3619367425|228.3619367425|228.3619367425|228.3619367425|228.3619367425|228.3619367425|226.56270406692|224.9657868064|224.79587307644|223.73261982365|223.73261982365|222.7537430278|-233.09376930004|-233.09376930004|-233.09376930004|-233.09376930004|-233.09376930004|-233.09376930004|-233.09376930004|-234.14252666639|-236.68836513279|-239.62484482393|-240.86821501682|-240.86821501682|-240.86821501682|-241.81155987667|-241.81155987667|-241.9389394704|-241.9389394704|-247.00632878846|-250.35589107302|-250.35589107302|-250.35589107302|-250.35589107302|-250.35589107302|-250.35589107302|-252.35043466121|-253.13627205193||-253.13627205193|-253.13627205193|-253.13627205193|-253.13627205193|240.6548966193|240.6548966193|240.6548966193|240.6548966193|240.6548966193|240.6548966193|240.6548966193|240.6548966193|240.6548966193|240.6548966193|240.6548966193|240.6548966193|240.6548966193|240.6548966193|240.6548966193|240.6548966193|240.6548966193|240.6548966193|240.6548966193|240.6548966193|240.6548966193|240.6548966193|240.6548966193|240.6548966193|240.6548966193|240.6548966193|240.6548966193|240.6548966193|240.6548966193||240.49655329119|238.29228831806|237.68354067711|237.68354067711|237.68354067711|237.68354067711|237.48030376321|237.48030376321|236.75217583599|236.75217583599|||232.39574509663|229.89694638829|226.56938558795|221.99654055942|219.27726969574|218.51974312304|217.64633677063|217.64633677063|217.64633677063|217.64633677063|217.64633677063|217.64633677063|217.64633677063|217.64633677063|217.64633677063|217.64633677063|217.64633677063|217.64633677063|217.64633677063|217.64633677063|217.50881179244|217.50881179244|216.4681225184|213.84847136376|213.30420846657|213.30420846657|213.30420846657|213.30420846657|213.30420846657|212.63804016236|212.63804016236
04941|7255|/equities/codan|ASX200|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743|-8.5131246157743||-8.5628697190581|-8.5628697190581|-8.6159107931554|-8.6159107931554|-8.6159107931554|-8.6159107931554|-8.7002672371749|-8.7002672371749|-8.7002672371749|-8.7002672371749|-8.7002672371749|-8.7002672371749|-8.7002672371749|-8.7002672371749|-8.7002672371749|8.1806239524577|8.1806239524577|8.1806239524577||8.1806239524577|8.1806239524577|8.1806239524577|||8.1806239524577|8.1806239524577|8.1806239524577|8.1806239524577|8.1806239524577|8.1806239524577|8.1806239524577|8.1806239524577|8.1806239524577|8.1806239524577|8.1806239524577|8.1806239524577|8.1806239524577|8.1806239524577|8.1806239524577|8.1806239524577|8.1806239524577|7.8918039974342|7.793115900266|7.7295870583585|7.7295870583585|7.6995406991168|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|-8.2827671858531|7.3065051317072|7.3065051317072|7.3065051317072|7.3065051317072|7.3065051317072|7.3065051317072|7.3065051317072|7.1033414129127|-8.050769328218|-8.050769328218|-8.050769328218|-8.050769328218|-8.050769328218|-8.050769328218|-8.050769328218|-8.050769328218|-8.050769328218|-8.050769328218||-8.050769328218|-8.050769328218|7.5087489345193|7.5087489345193|7.5087489345193|7.5087489345193|7.5087489345193|7.5087489345193|7.5087489345193|7.4447214314805|7.4046906839329|7.3768784879003|7.3429204223723|7.3260228896771|7.3043990963956|7.3043990963956|7.3043990963956|7.3043990963956|7.3043990963956|7.3043990963956|7.3043990963956|7.3043990963956|7.191817109456|7.191817109456|7.191817109456|7.191817109456|7.191817109456|7.191817109456|7.191817109456|7.191817109456|7.191817109456|7.180352335363|7.1403916734118|7.1387683437554|7.085853793697||6.9614416326756|6.9614416326756|6.9614416326756|6.9614416326756|6.9614416326756|6.9614416326756|6.9614416326756|6.9614416326756|6.9614416326756|6.9614416326756|6.9614416326756|6.9614416326756|6.9614416326756|6.9614416326756|6.9614416326756|6.9614416326756|6.9614416326756|6.9614416326756|6.9614416326756|6.8360460561376|6.7157975265839|6.7157975265839|6.6703304791294|6.6264781978221|6.5716423752674|6.514602899857|6.5055147395746|6.5055147395746|6.5055147395746|6.5055147395746|6.4594607337995|6.2714330866361|6.2714330866361||6.1582587244803|6.1063986092468|6.0521098805423|5.8512330268219|5.743344433295|5.743344433295|5.743344433295|5.5492714325447|5.4747462184185|5.2413846553425|||5.1965385875283|5.1378207428784|5.0351634638632|5.0351634638632|5.0351634638632|5.0351634638632|5.0351634638632|5.0351634638632|5.0351634638632|5.0351634638632|5.0351634638632|5.0351634638632|5.0351634638632|5.0351634638632|5.0351634638632|5.0351634638632|5.0351634638632|5.0351634638632|5.0351634638632|5.0351634638632|5.0351634638632|5.0351634638632|5.0351634638632|5.0351634638632|5.0351634638632|5.0351634638632|5.0351634638632|5.0351634638632|5.0351634638632|5.0351634638632|5.0351634638632
04942|1099590|/equities/coles-group-ltd|ASX200/EAFAGROWTH|15.529510832896|15.529510832896|15.529510832896|15.412234572427|15.400042085314|15.400042085314|-15.977033385303|-15.977033385303|-15.977033385303|-15.977033385303||-15.977033385303|-15.977033385303|-15.977033385303|-15.977033385303|-15.977033385303|-15.977033385303|-16.037815368469|-16.182572245924|-16.332302173342|-16.387558178069|15.774220190419|15.774220190419|15.774220190419|15.722716607495|15.722716607495|15.722716607495|15.722716607495|15.671906036187||15.59906296603|15.548959041879|15.48495459694|||15.445512987382|15.445512987382|15.445512987382|15.441581944225|15.441581944225|15.441581944225|15.415924791492|15.354360637838|15.239845021759|15.127049905497|15.026398364013|15.026398364013|15.026398364013|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.528815854215|-15.588128739621|-15.637114421202|-15.637114421202|-15.637114421202|-15.839571307846|-15.862640210162|-15.862640210162|-15.862640210162|-15.862640210162|-15.862640210162|-15.862640210162|-15.862640210162|-15.862640210162|-15.862640210162|-15.862640210162|-15.862640210162|-15.943489255916|-16.090543683382|-16.127533064882|-16.127533064882|-16.127533064882|-16.127533064882|-16.127533064882|-16.127533064882|-16.292815167153|-16.367016693447|-16.399407414175|-16.399407414175|-16.399407414175|-16.399407414175|-16.457397597341|-16.527801811325|-16.527801811325|-16.527801811325|-16.599779618699|-16.646977015026|-16.718863826866|-16.826515257221|-16.852223100272|-16.852223100272|-16.852223100272|-16.852223100272|-16.852223100272|-16.852223100272|-16.94188010203|-16.94188010203|-17.359310965926|-17.967729527752|-17.967729527752|-18.395532350849|-18.415036339574|-18.43809651778|-18.476218323419|-18.504963879794|-18.518008556518|-18.518008556518|-18.518008556518|-18.518008556518|-18.518008556518|-18.518008556518|-18.518008556518|-18.518008556518|-18.518008556518|-18.518008556518|-18.518008556518|-18.518008556518|-18.518008556518|-18.518008556518|-18.518008556518|-18.518008556518|-18.518008556518|-18.518008556518|-18.518008556518|-18.518008556518|-18.518008556518|-18.518008556518|-18.518008556518|-18.518008556518|-18.666676034037|17.970156662792|17.970156662792|17.970156662792|17.970156662792|17.970156662792|17.970156662792|17.970156662792|17.970156662792|17.970156662792|17.970156662792|17.970156662792|17.970156662792|17.800728896294|-18.356619538499|-18.356619538499|-18.356619538499|-18.356619538499|-18.356619538499||-18.356619538499|-18.356619538499|-18.396243401846|-18.406937515825|-18.52965303272|-18.661411204593|-18.661411204593|-18.661411204593|17.989872657162|17.989872657162|17.989872657162|17.989872657162|17.989872657162|17.989872657162|17.989872657162|17.989872657162|17.989872657162|17.989872657162|17.989872657162|17.989872657162|17.989872657162|17.989872657162|17.989872657162|17.989872657162|17.989872657162|17.989872657162|17.989872657162|17.989872657162|17.989872657162|17.989872657162|17.989872657162|17.989872657162|17.989872657162||17.989872657162|17.989872657162|17.989872657162|17.989872657162|17.989872657162|17.989872657162|17.989872657162|17.989872657162|17.989872657162|17.822635450741|||17.638562520811|17.638562520811|17.43319560136|-18.176488080228|-18.176488080228|-18.176488080228|-18.176488080228|-18.176488080228|-18.176488080228|-18.176488080228|-18.176488080228|-18.176488080228|-18.176488080228|-18.176488080228|-18.176488080228|-18.176488080228|-18.176488080228|-18.176488080228|-18.403875949874|-18.413618013915|-18.413618013915|-18.413618013915|-18.413618013915|-18.413618013915|-18.413618013915|-18.413618013915|17.67154181599|17.67154181599|17.67154181599|17.67154181599|17.67154181599
04943|101963|/equities/collins-fd|ASX200|-12.161787409804|-12.272731569105|-12.272731569105|-12.36692394448|-12.47658167098|11.674090436205|11.674090436205|11.674090436205|11.674090436205|11.674090436205||11.674090436205|11.674090436205|11.674090436205|11.674090436205|11.674090436205|11.674090436205|11.674090436205|11.674090436205|11.674090436205|11.616253927294|11.616253927294|11.555837025183|11.463428331899|11.463428331899|11.463428331899|11.463428331899|11.463428331899|11.463428331899||11.463428331899|11.463428331899|11.463428331899|||11.463428331899|11.463428331899|11.463428331899|11.253831554734|11.253831554734|11.253831554734|11.043146426239|10.821273864153|10.716970828775|10.616078433729|10.569108844953|10.569108844953|10.516232624271|10.359611968743|10.359611968743|10.359611968743|10.326513109988|10.181403118577|10.027114927997|9.5681210496154|9.5681210496154|9.5681210496154|9.5279119255506|9.3654577734694|9.2613348209732|9.2613348209732|9.2613348209732|9.2613348209732|9.2321101956741|9.2321101956741|9.1522018664681|9.1522018664681|9.1522018664681|9.0508049497882|9.0508049497882|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6852066094541|-9.6966184570683|-9.748973834943|-9.748973834943|-9.9889285102664|-9.9889285102664|-9.9889285102664|-9.9889285102664|-9.9889285102664|-9.9889285102664|-9.9889285102664|-10.038654116964|-10.038654116964|-10.038654116964|-10.038654116964|-10.114573201249|-10.114573201249|-10.135081353795|-10.166519848667|-10.166519848667|-10.205577603272|-10.282308198005|9.6337676910114|9.6337676910114|9.6337676910114|9.6337676910114|9.6337676910114|9.6337676910114|9.6337676910114|9.6337676910114|9.6337676910114|9.6337676910114|9.6337676910114|9.6337676910114|9.6337676910114|9.6337676910114|9.6337676910114|9.6337676910114|9.6337676910114|9.6124292896058|9.6124292896058|9.5971432842442|9.5146038971156|9.5106708166566|9.506301151113|9.4174728583109|9.4174728583109|9.4174728583109|9.4174728583109|9.4174728583109|9.4174728583109|9.4174728583109|9.4174728583109|9.4174728583109|9.4174728583109|9.4174728583109|9.4174728583109|9.4174728583109|9.2438583584639|9.2092866601781|9.1219857734923|9.0324844301282|8.8366485636034|8.7412608038087|8.7412608038087|8.7412608038087|8.7412608038087|8.7412608038087|8.603067862844|8.5231039466511|8.5231039466511|8.5231039466511|8.4195594193815|7.7320105634661|-8.3910220706646|-8.3910220706646|-8.3910220706646|-8.3910220706646|-8.3910220706646|-8.3910220706646|-8.5150243799095|-8.7303387491062|-8.7303387491062|-8.7505105532926||-8.7505105532926|-8.8672340752594|-8.8791488411153|-8.9082704397829|-8.9082704397829|-8.9082704397829|-8.9169671637914|-9.0566298280713|8.4448635873171|8.4448635873171|8.4448635873171|8.4448635873171|8.4448635873171|8.4448635873171|8.4448635873171|8.4448635873171|8.4448635873171|8.4138011163222|8.4138011163222|8.4138011163222|8.4138011163222|8.3632726838249|8.3632726838249|8.3153026556591|8.2664479652621|8.1889165321749|8.1889165321749|8.1889165321749|8.1889165321749|8.1889165321749|8.1889165321749|8.1889165321749|8.1889165321749||8.1889165321749|8.1360183733218|7.9855755189517|7.9487516052475|7.9487516052475|7.9487516052475|7.9487516052475|7.9487516052475|7.9487516052475|7.9487516052475|||7.9487516052475|7.9487516052475|7.9487516052475|7.8905576740095|-8.4854838146702|-8.4854838146702|-8.4854838146702|-8.4854838146702|-8.4854838146702|-8.4854838146702|-8.4854838146702|-8.4854838146702|-8.4854838146702|-8.4854838146702|-8.4854838146702|-8.4854838146702|-8.4854838146702|-8.5449820639839|-8.6788689695188|-8.7856875086702|-8.8381547732133|-8.8381547732133|-8.8381547732133|-8.8381547732133|-8.8381547732133|-8.8385049814404|-8.9065379402066|-8.9065379402066|-8.9065379402066|8.2498998593695|8.2498998593695
04944|625|/equities/commonwealth-bank-of-australia|ASX200/EAFAVALUE|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|112.81965433725|111.9618405939||111.81530399949|111.81530399949|111.81530399949|110.70144971908|110.2529556561|110.2529556561|110.2529556561|110.2529556561|110.2529556561|109.89217464665|109.65279090458|109.65279090458|109.65279090458|109.62927688981|109.62927688981|109.62927688981|109.62927688981|109.62927688981||109.12139021792|109.12139021792|108.43321362511|||107.97735612731|107.97735612731|107.97735612731|107.18928334824|106.99590162132|106.99590162132|106.05266840032|104.93602500548|104.00502539332|103.88863871556|102.92868926179|102.92868926179|102.71410123123|101.83784161395|101.83784161395|100.92705091709|100.7764404547|100.7764404547|100.7764404547|100.7764404547|100.7764404547|100.7764404547|100.7764404547|100.45549268323|99.769434500597|99.236962598241|99.236962598241|99.236962598241|98.76662794051|98.581993426607|98.581993426607|98.581993426607|97.4149923741|97.227833175264|97.227833175264|96.457033792692|-99.899770164248|-99.899770164248|-99.929933241557|-99.929933241557|-100.24516291524|-100.24516291524|-101.31851741898|-101.67933574856|-101.67933574856|-102.17970729924|-102.17970729924|-102.17970729924|-102.17970729924|-102.17970729924|-102.17970729924|-102.17970729924|-102.17970729924|-102.17970729924|-102.17970729924|-102.17970729924|-102.17970729924|-102.17970729924|99.460133940641|99.460133940641|99.460133940641|99.460133940641|99.460133940641|99.460133940641|99.460133940641|99.460133940641|99.460133940641|99.460133940641|99.460133940641|99.460133940641|99.460133940641|-102.37578070695|-102.37578070695|-102.37578070695|-102.37578070695|-102.37578070695|-102.37578070695|-102.37578070695|-102.37578070695|-102.37578070695|-102.37578070695|-102.37578070695|-102.37578070695|-102.37578070695|-102.37578070695|-102.37578070695|-102.37578070695|-102.37578070695|-102.37578070695|-103.28531374462|-103.40201478013|-103.80390448049|-104.59100738582|-105.9953685179|-105.9953685179|-105.9953685179|-105.9953685179|-105.9953685179|-105.9953685179|-105.9953685179|-106.78207475771|102.30676417236|102.30676417236|102.30676417236|102.30676417236|102.30676417236|102.30676417236|101.84772912991|101.84772912991|101.84772912991|101.84772912991|101.84772912991|100.43581180586|99.175903108535|98.265311653237|98.265311653237|98.265311653237|98.265311653237|98.265311653237|98.265311653237|98.265311653237|98.265311653237|98.265311653237|97.707011574751|-101.76843176835|-101.76843176835|-101.76843176835|-101.76843176835|-101.76843176835|-101.76843176835|-102.75270325336|98.621447331707|98.621447331707|97.671054794833|96.789502835324|95.573819615739|-99.30875519304|-99.30875519304|-99.30875519304||-99.30875519304|-99.30875519304|-100.14642153824|-100.14642153824|-100.14642153824|-100.14642153824|-100.14642153824|-100.14642153824|-100.14642153824|-100.14642153824|-100.14642153824|-100.14642153824|-100.14642153824|-100.14642153824|-100.14642153824|-100.14642153824|-100.14642153824|-100.14642153824|-100.14642153824|-100.14642153824|-100.14642153824|-100.14642153824|-100.14642153824|-100.14642153824|-100.14642153824|-100.14642153824|-100.57268578305|96.975517416998|96.975517416998|96.975517416998|96.975517416998|96.975517416998|96.975517416998||96.975517416998|96.975517416998|96.975517416998|96.22003075327|96.22003075327|96.22003075327|95.863943315306|95.863943315306|95.863943315306|95.863943315306|||94.947028249329|94.947028249329|94.904915860927|94.904915860927|-99.239260750587|-99.239260750587|-99.239260750587|-99.239260750587|-99.239260750587|-99.239260750587|-99.239260750587|-99.239260750587|-99.239260750587|-99.239260750587|-99.239260750587|-99.239260750587|-99.239260750587|-99.239260750587|-100.65973396387|-101.01859453084|-102.47014993158|-102.47014993158|-102.47014993158|-102.47014993158|-102.47014993158|-103.3796114759|-104.4717948521|-104.58609974921|-104.58609974921|-104.58609974921|-104.58609974921
04945|7765|/equities/computershare-limited|ASX200/EAFAGROWTH|-25.867692726229|-25.867692726229|-25.867692726229|-25.867692726229|-25.96965744029|-26.07628644319|-26.258095776722|24.833179567362|24.833179567362|24.833179567362||24.833179567362|24.833179567362|24.833179567362|24.617978835663|24.408309168905|24.216454076867|24.009468471208|24.009468471208|24.009468471208|23.96885417479|23.944838243256|23.795478768714|23.795478768714|23.591087283435|23.499541960096|-24.613137501421|-24.613137501421|-24.613137501421||-24.613137501421|-24.613137501421|-24.613137501421|||-24.613137501421|-24.613137501421|-24.613137501421|-24.613137501421|-24.613137501421|-24.613137501421|-24.613137501421|-24.613137501421|-24.613137501421|-24.613137501421|-24.613137501421|-24.613137501421|-24.613137501421|-24.613137501421|-24.812749059033|-24.812749059033|-24.812749059033|-24.816223020034|-24.816223020034|-24.816223020034|-24.816223020034|-24.816223020034|-24.817468716786|-24.86329870984|-25.20422120409|-25.324135730849|-25.406261389108|-25.568476436755|-25.568476436755|-25.568476436755|-25.568476436755|-25.568476436755|-25.568476436755|-25.568476436755|-25.897571151237|-25.897571151237|-25.897571151237|-25.897571151237|-25.897571151237|-25.897571151237|-26.110078247366|-26.245088374149|25.071350447378|25.071350447378|25.071350447378|25.071350447378|25.071350447378|25.071350447378|25.064038675199|25.064038675199|25.064038675199|25.064038675199|25.064038675199|25.064038675199|25.064038675199|25.064038675199|25.064038675199|25.064038675199|25.064038675199|25.064038675199|25.064038675199|25.064038675199|25.064038675199|25.064038675199|25.064038675199|25.064038675199|25.064038675199|24.739121090089|24.739121090089|24.739121090089|24.739121090089|24.563936059328|24.563936059328|24.563936059328|24.563936059328|24.471040320233|24.200877692783|24.194865361942|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.040068811398|24.019960596508|24.019960596508|23.974400416951|23.909889318259|23.806543458073|23.794902880655|23.794902880655|23.794902880655|23.794902880655|23.794902880655|23.694336661218|23.275651888184|23.03683646976|22.759612034121|22.759612034121|22.669012862619|22.263967292025|22.263967292025|22.144198276205|22.144198276205|22.144198276205|22.144198276205|22.144198276205|22.09744172803|22.038734237687|22.038734237687|22.038734237687|22.038734237687|22.038734237687|22.038734237687|22.038734237687|22.038734237687|22.038734237687|22.038734237687|21.675816633455|21.568971236242|21.568971236242|21.54931605698|21.54931605698||21.54931605698|21.364516294018|-22.751526416106|-22.751526416106|-22.751526416106|-22.751526416106|-22.751526416106|-22.751526416106|-22.751526416106|-22.751526416106|-22.751526416106|-22.751526416106|-22.751526416106|-22.751526416106|-22.751526416106|-22.751526416106|-22.751526416106|-22.751526416106|-22.751526416106|-22.751526416106|-22.751526416106|-22.751526416106|-22.751526416106|-22.751526416106|-22.751526416106|-22.751526416106|-22.751526416106|-22.751526416106|-22.751526416106|21.692838870182|21.692838870182|21.692838870182|21.692838870182||21.692838870182|21.692838870182|21.692838870182|21.692838870182|21.692838870182|21.692838870182|21.390098053763|21.242330611359|-22.534715783078|-22.534715783078|||-22.534715783078|-22.534715783078|-22.534715783078|-22.534715783078|-22.534715783078|-22.534715783078|-22.534715783078|-22.534715783078|-22.534715783078|-22.534715783078|-22.616627732338|-22.879108430207|-22.879108430207|-23.001786551277|-23.396986256485|-23.666928885651|-24.486640627826|-24.486640627826|23.651178726328|23.651178726328|23.651178726328|-25.171605337661|-25.171605337661|-25.171605337661|-25.171605337661|-25.171605337661|-25.171605337661|-25.171605337661|-25.171605337661|-25.171605337661|-25.171605337661
04946|101966|/equities/corp-trav-f|ASX200|19.974352727734|19.974352727734|19.974352727734|19.974352727734|19.974352727734|19.974352727734|19.974352727734|19.974352727734|19.974352727734|19.863534408213||19.863534408213|19.863534408213|19.863534408213|19.748927281302|19.594917798486|19.134100756318|19.134100756318|19.134100756318|19.09566829963|18.996936413038|18.996936413038|18.767707714756|18.73712545366|18.73712545366|18.73712545366|18.73712545366|18.73712545366|18.73712545366||18.649028311514|18.555587356116|18.401485408705|||18.172752106852|18.172752106852|18.172752106852|18.064723982487|17.93802707954|17.900450632111|17.900450632111|17.900450632111|17.900450632111|17.900450632111|17.900450632111|17.900450632111|17.900450632111|17.900450632111|17.900450632111|17.900450632111|17.900450632111|17.900450632111|17.900450632111|17.900450632111|17.900450632111|17.88772951645|17.88772951645|17.88772951645|17.88772951645|17.76914380968|17.525716611417|17.300240221588|16.45304519928|16.43271456836|16.43271456836|16.43271456836|16.43271456836|16.096905296361|15.870450515786|15.738672603626|15.738672603626|15.738672603626|15.738672603626|15.738672603626|15.738672603626|15.738672603626|15.738672603626|15.738672603626|15.738672603626|15.738672603626|15.738672603626|-17.049096446781|-17.049096446781|-17.049096446781|-17.049096446781|-17.049096446781|-17.049096446781|-17.049096446781|-17.049096446781|-17.049096446781|-17.049096446781|-17.049096446781|-17.504551734691|-17.825530135345|-17.825530135345|-17.825530135345|-17.825530135345|-17.825530135345|-17.825530135345|-17.825530135345|-17.924478729247|-18.088308872646|-18.206455299|-18.506617198101|-18.629896876389|-18.629896876389|-18.739111196594|-18.739111196594|-18.739111196594|-18.915679891459|-19.174088327478|-19.610654981479|-19.763505149269|-20.141672426224|-20.245191368527|-20.280426763247|-20.280426763247|-20.280426763247|-20.280426763247|-20.280426763247|-20.280426763247|-20.280426763247|-20.399323103292|-20.399323103292|-20.399323103292|-20.508970284311|-20.629996920929|-20.629996920929|-20.629996920929|19.258876489519|19.258876489519|19.258876489519|19.258876489519|19.258876489519|19.258876489519|19.258876489519|19.258876489519|19.258876489519|19.258876489519|19.064307079182|18.708118926006|18.410993269874|18.410993269874|18.410993269874|18.296225899769|18.296225899769|18.241918213183|17.934353332845|17.802659600271|17.802659600271|-19.48847943557|-19.48847943557|-19.48847943557|-19.48847943557|-19.48847943557|-19.48847943557|-19.48847943557|-19.48847943557|-19.48847943557|-19.48847943557|-19.665472359824|-19.665472359824|-19.665472359824|-19.958824540568|-19.958824540568|-20.339248870692|-20.857221734613|-21.060801969733|-21.287280068096|-21.332911205277|-21.332911205277|-21.332911205277|-21.332911205277||-21.332911205277|-21.660538368405|20.122754652113|20.122754652113|20.122754652113|20.122754652113|20.122754652113|20.122754652113|20.122754652113|20.122754652113|20.122754652113|20.122754652113|20.122754652113|20.122754652113|20.122754652113|20.122754652113|19.953060449064|19.618531549051|19.618531549051|19.613743295857|19.613743295857|19.613743295857|19.613743295857|19.613743295857|19.613743295857|19.606503270404|19.606503270404|19.606503270404|19.606503270404|19.606503270404|19.581241071489|19.581241071489|19.581241071489||19.581241071489|19.581241071489|19.581241071489|19.581241071489|19.581241071489|19.581241071489|19.580267628328|19.320297886151|17.458125291729|17.458125291729|||17.458125291729|17.458125291729|17.287361871825|17.222623890889|-18.107687259848|-18.107687259848|-18.107687259848|-18.107687259848|-18.107687259848|-18.107687259848|-18.107687259848|-18.107687259848|-18.107687259848|-18.107687259848|-18.107687259848|-18.107687259848|-18.107687259848|-18.107687259848|-18.107687259848|-18.107687259848|-18.107687259848|-18.107687259848|-18.107687259848|-18.107687259848|-18.107687259848|-18.107687259848|-18.107687259848|-18.107687259848|-18.107687259848|-18.107687259848|-18.107687259848
04947|958287|/equities/costa-group-holdings-ltd|ASX200||3.152693735307|3.1463263683248|3.1431404013025|3.1418226580473|3.1403584988749|3.13873165535|3.1369240514334|3.1299156074056|3.1160173420916||3.1139081456937|3.1065645989089|3.1053011834252|3.1053011834252|3.1053011834252|3.1019275081229|3.1019275081229|3.1019275081229|3.1019275081229|3.0932527793858|3.0850030198597|3.0838926989973|3.0838926989973|3.0793252078626|3.0642502272497|3.0536113540741|3.0532981791553|3.0532981791553||3.0532981791553|3.0532981791553|3.0431089576149|||-3.1383291928227|-3.1383291928227|-3.1383291928227|-3.1383291928227|-3.1383291928227|-3.1383291928227|-3.1383291928227|-3.1383291928227|-3.1383291928227|-3.1383291928227|3.0749889233646|3.0749889233646|3.0749889233646|3.0749889233646|3.0741543746587|3.0718381776409|3.0703757619412|3.0687508556083|3.0671680421985|3.0671680421985|3.0671680421985|3.0671680421985|3.0671680421985|3.0671680421985|3.0671680421985|3.0671680421985|3.0671680421985|3.0671680421985|3.0671680421985|3.0585199033063|3.0571930877236|3.0571930877236|3.0571930877236|3.0571930877236|3.0571930877236|3.054659061064|3.0491469873196|3.0491469873196|3.0440522181995|3.0406135837245|3.0372363042885|3.0372363042885|3.0372363042885|3.0372363042885|3.0372363042885|3.0372363042885|3.0372363042885|3.0372363042885|3.0372363042885|3.0372363042885|3.0320202818689|3.0320202818689|3.030300444053|3.0214449097563|3.0135499161536|3.0108889520228|2.996543175651|2.9933813751553|2.9876460433906|2.9712734620776|2.9541928151146|2.9413253045629|2.9342504581424|2.9116671969065|2.8929634546316|2.8766261841496|-3.0758668620278|-3.0758668620278|-3.0758668620278|-3.0758668620278|-3.0758668620278|-3.0758668620278|-3.0758668620278|-3.0758668620278|-3.0758668620278|-3.1423522188586|-3.1635533258628|-3.1635533258628|-3.1635533258628|-3.1635533258628|-3.1635533258628|-3.1635533258628|-3.1960348479016|-3.1960348479016|-3.1960348479016|-3.1960348479016|-3.1960348479016|3.2475651242954|3.2475651242954|3.2475651242954|3.2475651242954|3.2475651242954|3.2475651242954|3.2475651242954|3.2475651242954|3.2475651242954|3.2359058303549|3.2109681280817|3.2109681280817|3.2109681280817|3.1910757127035|3.1786953015049|3.1763280015213|3.1755593049946|3.1755593049946|3.1713693819446|3.1713693819446|3.143396472668|3.143396472668|3.143396472668|3.143396472668|3.143396472668|3.143396472668|3.1409960717353|3.1203655159514|3.1203655159514|3.0945728659675|3.0773031579174|3.0656146723603|3.0520233136053|3.0520233136053|3.0520233136053|3.0520233136053|3.0208593056858|2.6003992211224|-2.905112040109|-2.9210642267973|-2.9210642267973|-2.9295158176191|2.7006687252199|2.7006687252199|2.7006687252199|2.7006687252199|2.657965140042|2.6271835747662|2.6263151371151|2.6178501539396|2.5409445688643|2.4575859599543||2.4575859599543|2.4262065019025|2.4255870710486|2.4255870710486|2.4255870710486|2.4255870710486|2.4255870710486|2.406485770662|2.4036861404462|2.4036861404462|2.3507624847672|-2.5427315550354|-2.5427315550354|-2.5877572118471|-2.6052858100147|2.4164349792579|2.4164349792579|2.4164349792579|2.4164349792579|2.4164349792579|2.4164349792579|2.4164349792579|2.4164349792579|2.4164349792579|2.4164349792579|2.4164349792579|2.4164349792579|2.4164349792579|2.4164349792579|2.3977060053067|2.3977060053067|2.3977060053067|2.3977060053067||2.3977060053067|2.3977060053067|2.3977060053067|2.3977060053067|2.3977060053067|2.3977060053067|2.3977060053067|2.3977060053067|2.3977060053067|2.3977060053067|||2.3977060053067|2.3977060053067|2.3977060053067|2.3977060053067|2.3280066752121|2.2611185735779|-2.4965337642907|-2.4965337642907|-2.4965337642907|-2.4965337642907|-2.4965337642907|-2.4965337642907|-2.4965337642907|-2.5380931175284|-2.5693926037827|-2.5693926037827|-2.5693926037827|-2.5693926037827|-2.6237695814811|-2.6847439873707|-2.7154246878344|-2.7154246878344|-2.7732496208304|-2.7974995845285|-2.8030551797512|-2.8065982803955|-2.8065982803955|-2.8065982803955|-2.8065982803955|-2.8065982803955|-2.8065982803955
04948|7774|/equities/credit-corp|ASX200|16.419645274064|16.419645274064|16.419645274064|16.419645274064|16.419645274064|16.419645274064|16.419645274064|16.419645274064|16.419645274064|16.259050541875||15.982277850042|15.624293573268|15.624293573268|15.334770899755|15.212791665912|15.212791665912|15.212791665912|15.212791665912|15.212791665912|15.043782088909|15.043782088909|15.043782088909|15.043782088909|15.043782088909|15.043782088909|15.043782088909|15.043782088909|15.043782088909||14.972536243502|14.898373883636|14.805415146517|||14.546016367461|14.489280104375|14.489280104375|14.376422007587|14.365191547635|14.052990428345|13.519989852261|12.977703488108|12.977703488108|12.732448644369|-13.710437785177|-13.710437785177|-13.710437785177|-13.710437785177|-13.710437785177|-13.710437785177|-13.710437785177|-13.710437785177|-13.829412172659|-13.829412172659|-13.829412172659|-13.829412172659|-13.829412172659|-13.829412172659|-13.829412172659|-13.829412172659|-13.829412172659|-13.829412172659|-13.829412172659|-13.865457586033|-13.989027584868|-13.989027584868|-13.989027584868|-13.989027584868|-14.058364167564|-14.081060023799|-14.081060023799|-14.081060023799|-14.081060023799|-14.116456133011|-14.29383962009|-14.363155548811|-14.788505705463|-14.84254911227|-14.84254911227|-14.84254911227|-14.84254911227|-16.016720801404|-18.857468108127|-19.099964119538|-19.342037216882|-19.342037216882|-19.342037216882|-19.342037216882|-19.342037216882|-19.637818989996|-19.928480201597|-19.928480201597|-20.104979256386|-20.468592001079|-20.468592001079|-20.468592001079|-20.830658198593|-21.303481267147|-21.303481267147|-21.303481267147|-21.652756874487|20.315357962322|20.315357962322|20.315357962322|20.315357962322|19.93104020173|19.93104020173|19.93104020173|19.93104020173|19.93104020173|19.93104020173|19.93104020173|19.93104020173|19.93104020173|19.93104020173|-21.447341922314|-21.447341922314|-21.447341922314|-21.447341922314|-21.447341922314|-21.447341922314|-21.447341922314|-21.447341922314|-21.447341922314|-21.470934765638|-21.579372186463|-21.593190479059|-21.648545582845|-21.903939070254|-22.195048796725|-22.195048796725|-22.306165151675|-22.346295494591|-22.683660554395|-22.79851229931|-23.156403152425|-23.521002654984|-23.70389236869|21.793338069319|21.793338069319|21.793338069319|21.793338069319|21.793338069319|21.793338069319|21.764264381593|21.372515136076|20.763351791515|20.186501575194|19.746667836201|19.530741768956|19.15249133759|18.746102605189|18.714877589778|18.714877589778|18.714877589778|18.714877589778|18.714877589778|18.666903110456|18.666903110456|18.666903110456|18.666903110456|18.666903110456|18.666903110456|18.666903110456|18.666903110456|18.666903110456|18.666903110456|18.301558596239|17.853954004299|17.521060810101|17.101177808987|16.79408616197|16.314170277291||16.314170277291|16.314170277291|16.314170277291|16.314170277291|16.282410211225|-17.754616100863|-17.754616100863|-17.754616100863|-17.754616100863|-17.754616100863|-17.754616100863|-17.754616100863|-17.754616100863|-17.754616100863|-17.754616100863|-17.754616100863|-17.754616100863|-17.754616100863|-18.068461982493|-18.098101617971|-18.098101617971|-18.313446259145|16.714824615081|16.714824615081|16.714824615081|16.714824615081|16.714824615081|16.714824615081|16.714824615081|16.714824615081|16.423693906554|16.204423273651|16.204423273651||16.204423273651|16.204423273651|16.204423273651|16.204423273651|16.204423273651|16.204423273651|16.204423273651|-17.493032256429|-17.493032256429|-17.493032256429|||-17.493032256429|-17.493032256429|-17.493032256429|-17.493032256429|-17.493032256429|-17.493032256429|-17.493032256429|-17.493032256429|-17.98510096552|-17.98510096552|-18.222335423386|-18.471155024061|-18.471155024061|-18.687949552016|-19.041055774111|-19.108950614287|-19.606610827263|-19.774011775979|-20.196124471038|-20.892916481593|-21.281779195852|-21.281779195852|-21.281779195852|-21.281779195852|-21.281779195852|-21.396420904869|-21.740467121065|-21.814619207898|-21.814619207898|-22.027355883429|-22.090559088398
04949|7194|/equities/cromwell-corp|ASX200|-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42107810305627||-0.42107810305627|-0.42107810305627|-0.42107810305627|-0.42117668065357|-0.42117668065357|-0.42852965795252|-0.43669960623817|-0.44299956632805|-0.44444396510337|-0.44604885263149|-0.44783206099608|-0.4498134036234|-0.45701489066316|0.40218061400609|0.40218061400609|0.40218061400609|0.40218061400609|0.40218061400609||0.40218061400609|0.40218061400609|0.40218061400609|||0.40218061400609|0.40218061400609|0.40218061400609|0.40218061400609|0.40218061400609|0.40218061400609|0.40218061400609|0.39307792188155|0.39307792188155|0.39008657801402|0.37981842478395|0.3785416406414|0.3785416406414|0.3785416406414|0.3785416406414|0.37699070705541|0.37026745228378|0.36942889870573|0.36942889870573|0.36942889870573|0.36942889870573|0.36942889870573|0.36942889870573|0.36942889870573|0.36367100842981|0.36199557028642|0.3599950835929|0.34388341515436|0.32772124539155|0.32772124539155|0.32772124539155|0.32772124539155|0.32407576914538|0.32407576914538|0.32407576914538|0.30925084844683|-0.36893412194312|-0.36893412194312|-0.3690934746537|-0.37732609599535|-0.39397343429928|-0.39835546889043|-0.39835546889043|-0.39835546889043|-0.39835546889043|-0.39835546889043|-0.39835546889043|-0.39835546889043|-0.39835546889043|-0.39835546889043|-0.39835546889043|-0.39835546889043|-0.39835546889043|-0.39835546889043|-0.39835546889043|-0.39835546889043|-0.39835546889043|-0.40206164925337|-0.4186796039237|-0.42160440765309|-0.42160440765309|-0.42160440765309|-0.44233823079188|-0.44926470472106|-0.44961691379411|-0.44961691379411|-0.45957435038203|-0.47091595460435|-0.47129550001644|-0.4776573793055|-0.4776573793055|-0.4776573793055|-0.4776573793055|-0.47929922622679|-0.47929922622679|-0.48922136406367|-0.48927374327917|-0.50419305424711|-0.51465894956082|-0.51993364942053|-0.51993364942053|-0.51993364942053|-0.51993364942053|-0.51993364942053|-0.52393041455427|-0.52393041455427|-0.53012575088103|-0.53012575088103|-0.53012575088103|-0.53847305176612|-0.54385894534716|-0.54428772129095|-0.54601413781418|-0.54862682217771|-0.55430757993255|-0.55839731289053|0.52481798344578|0.52481798344578|0.52481798344578|0.52481798344578|0.52481798344578|0.52481798344578|0.52481798344578|0.52481798344578|0.52481798344578|0.52481798344578|0.52481798344578|0.52481798344578|0.52481798344578|0.52481798344578|0.52481798344578|0.52481798344578|0.51882553888388|0.51637433481936|0.51637433481936|0.51637433481936|0.51637433481936|0.51637433481936|0.51637433481936|0.51637433481936|0.51637433481936|0.51637433481936|0.51637433481936|0.51236037096187|0.49984486324704|-0.55202704824032|-0.55202704824032|-0.55202704824032|-0.55202704824032|-0.55202704824032|-0.55202704824032|-0.56297803940346|-0.56297803940346|-0.56297803940346|-0.56297803940346|-0.56297803940346|-0.56297803940346|-0.56297803940346|-0.56872563033159||-0.57037111342757|-0.57037111342757|-0.57832902140981|-0.57977232441334|-0.57977232441334|-0.57977232441334|-0.58030258400604|-0.58089176133126|-0.58352436797567|-0.58352436797567|-0.58352436797567|-0.58877707274697|-0.5964189652154|-0.59872872910582|-0.59872872910582|-0.59872872910582|-0.59872872910582|-0.59872872910582|-0.59872872910582|-0.59872872910582|-0.59872872910582|-0.59872872910582|-0.59872872910582|-0.59872872910582|-0.59872872910582|-0.59872872910582|-0.59872872910582|-0.59872872910582|-0.59872872910582|-0.59872872910582|-0.59872872910582|-0.59872872910582|-0.59872872910582||-0.59872872910582|-0.59872872910582|-0.59872872910582|-0.59872872910582|-0.59872872910582|-0.59872872910582|-0.59872872910582|-0.59872872910582|-0.59872872910582|-0.59872872910582|||-0.59872872910582|-0.59872872910582|-0.59872872910582|-0.59872872910582|-0.59872872910582|-0.59872872910582|-0.61219857888842|-0.61555362057654|-0.61555362057654|-0.61555362057654|-0.62658735129533|-0.63037483795151|-0.63874984895371|-0.64055537090459|-0.66811706739177|-0.67707451535055|-0.68786056784335|-0.69428955015808|-0.70004392329488|-0.71310436133581|-0.72567150332351|-0.727219196577|-0.727219196577|-0.727219196577|-0.727219196577|-0.73076444572275|-0.73076444572275|-0.73779382646156|-0.7497709121977|-0.7579309767889|-0.7579309767889
04950|10537|/equities/crown|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04951|623|/equities/csl-limited|ASX200/EAFAGROWTH|293.07200245833|292.47413415055|292.47413415055|288.60348266077|287.88991724944|287.88991724944|287.02199105834|287.02199105834|285.01721540662|-293.6857710456||-293.6857710456|-293.6857710456|-293.6857710456|-293.6857710456|-293.6857710456|-293.6857710456|283.08971935106|283.08971935106|283.08971935106|283.08971935106|283.08971935106|282.10189730141|279.79211835302|278.37557886164|278.37557886164|277.12656153039|277.12656153039|277.12656153039||276.07728638468|275.59087694815|273.83097689605|||272.68768427078|272.68768427078|271.83992133874|269.26436504543|267.61095560061|266.92217146541|264.11520435176|260.67578010385|259.8528124472|257.87591241692|257.18812516116|257.18812516116|256.78985715335|255.33137377331|255.33137377331|251.34264986856|250.961904112|250.961904112|249.40328041552|249.40328041552|249.40328041552|249.40328041552|249.40328041552|249.40328041552|249.40328041552|249.40328041552|249.40328041552|248.30032323729|243.05534843749|242.22593545192|240.93104902101|239.62171899822|237.14347540335|237.14347540335|235.4783139383|-244.87597918715|-244.87597918715|-244.87597918715|-244.87597918715|-244.87597918715|-248.10720184342|-248.35411207429|-248.42680454241|-248.42680454241|-248.42680454241|-248.42680454241|-251.83700413159|-253.93334372233|-255.16425516443|-255.16425516443|-255.16425516443|-259.60775263803|-259.60775263803|-259.60775263803|-259.60775263803|-259.60775263803|-259.60775263803|-259.60775263803|-259.60775263803|-259.97417410764|-262.20240994463|-263.0603674146|-263.0603674146|-263.0603674146|-263.0603674146|-263.73818018397|-268.55408861858|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|261.37521623177|-272.2304152121|-272.2304152121|-272.2304152121|-272.2304152121|-272.2304152121|-272.2304152121|-272.2304152121|-272.2304152121|-272.2304152121|-272.2304152121|-272.2304152121|-272.2304152121|-272.2304152121|-272.2304152121|-272.2304152121|-272.2304152121|-272.2304152121|-272.2304152121|-272.2304152121|-272.2304152121|-272.2304152121|-272.38546738248|-274.8877544891|-275.19249264523|-277.03061870053|-277.03061870053|-280.18623398094|-283.68527272839|-286.4730891508|-287.1011974858|-287.83523014373|-289.56024072773|-291.80735922604|-291.80735922604|-294.21039147674|-295.78265238139|-297.24263139505|-297.24263139505|-297.24263139505|-297.24263139505|-297.24263139505|-297.24263139505|-300.44070419492|-306.19633975759|298.40333174982||298.40333174982|298.40333174982|298.40333174982|298.40333174982|298.40333174982|298.40333174982|298.40333174982|298.40333174982|298.40333174982|298.40333174982|298.40333174982|298.40333174982|298.40333174982|298.40333174982|295.453814333|295.453814333|295.453814333|295.453814333|295.453814333|295.453814333|295.453814333|295.453814333|295.453814333|295.453814333|295.453814333|295.453814333|295.453814333|295.453814333|295.453814333|295.453814333|295.453814333|295.453814333|295.453814333||293.35368476236|292.40449837452|292.40449837452|292.40449837452|292.40449837452|292.40449837452|292.40449837452|292.40449837452|292.40449837452|289.75833308703|||285.95704001858|283.29337013512|-293.54006701252|-293.54006701252|-293.54006701252|-293.54006701252|-293.54006701252|-293.54006701252|-293.54006701252|-293.54006701252|-293.54006701252|-293.54006701252|-293.54006701252|-293.54006701252|-293.54006701252|-293.54006701252|-293.54006701252|-293.54006701252|-298.38561556892|-301.72958038202|-304.81525649088|-304.81525649088|-304.81525649088|-304.81525649088|-304.81525649088|-304.81525649088|-307.27640532406|-309.11690948682|-309.11690948682|-309.11690948682|-309.11690948682
04952|7215|/equities/csr-limited|ASX200|-6.9624258557866|-6.9624258557866|-6.9624258557866|6.6271184762697|6.6271184762697|6.6271184762697|6.6271184762697|6.6271184762697|6.6271184762697|6.6271184762697||6.6140205948862|6.5970625486531|6.5970625486531|6.5606249798843|6.4268054685669|6.348672995046|6.3157476419378|6.2880579852939|6.2880579852939|6.2880579852939|6.2880579852939|6.2880579852939|6.2880579852939|6.2880579852939|6.2880579852939|6.2880579852939|6.2880579852939|6.2880579852939||6.277602731431|6.277602731431|6.2245584717994|||6.159881155678|6.159881155678|6.159881155678|6.1417360749612|6.1417360749612|6.0927622281589|5.9586247297434|5.8006944228442|5.7041047203575|5.6638900617796|5.6638900617796|5.6638900617796|5.6638900617796|5.6638900617796|5.6638900617796|5.6433398116493|5.6433398116493|5.6433398116493|5.6433398116493|5.6433398116493|5.6433398116493|5.6433398116493|5.6433398116493|5.6433398116493|5.6231554734336|5.6070746683322|5.6070746683322|5.5611941840078|5.4641045757825|5.4302374139486|5.4302374139486|5.4302374139486|5.4302374139486|5.4302374139486|5.4302374139486|5.4174858480757|-5.8354600831098|-5.8354600831098|-5.8354600831098|-5.8354600831098|-5.8354600831098|-5.8354600831098|-5.9266222234376|5.5827214828887|5.5827214828887|5.5827214828887|5.5827214828887|5.5827214828887|5.5827214828887|5.5827214828887|5.5827214828887|5.5827214828887|-5.8827812650944|-5.8827812650944|-5.8827812650944|-5.8827812650944|-5.8827812650944|-5.8827812650944|-5.8925517304382|-5.8925517304382|-5.8925517304382|-5.8925517304382|-5.8925517304382|-5.8925517304382|-5.8925517304382|-5.8925517304382|-5.9289464932505|-5.95438519913|-6.0082055087226|-6.0657841359396|5.7241857925159|5.7241857925159|5.7241857925159|5.7241857925159|5.7241857925159|5.7241857925159|5.7241857925159|5.7241857925159|5.7241857925159|5.7021508127563|5.6387787560747|5.5969763045097|5.5904027979786|5.5904027979786|5.5665587364761|5.5356364842665|5.5356364842665|5.5356364842665|5.5356364842665|5.5356364842665|5.5356364842665|5.5356364842665|5.5356364842665|5.5356364842665|5.457113130153|5.457113130153|5.4547586693853|5.4547586693853|5.4547586693853|5.4547586693853|5.4547586693853|5.4547586693853|5.4547586693853|5.4419540050394|5.4018932848912|5.3543257481236|5.2825842175637|5.2823879936785|5.2823879936785|5.2540844159397|5.2540844159397|5.2540844159397|5.2540844159397|5.2540844159397|5.2540844159397|5.2540844159397|5.2059272082948|5.1665857668611|5.0950950909425|5.0739946684097|5.0641290740288|5.0641290740288|5.0134765656035|4.9816376730298|4.9816376730298|4.9707322969881|4.9707322969881|4.9707322969881|4.9707322969881|4.9707322969881|4.9707322969881|4.9707322969881|4.9707322969881|-5.2481848201424|-5.2481848201424|-5.2481848201424|-5.2481848201424|-5.2481848201424|-5.2481848201424||-5.2481848201424|-5.2481848201424|-5.2481848201424|-5.2481848201424|-5.2481848201424|-5.2481848201424|-5.2481848201424|-5.2481848201424|-5.3921497885022|-5.4284999175903|-5.4483332152761|5.1609384544883|5.1609384544883|5.1609384544883|5.1609384544883|5.1609384544883|5.1609384544883|5.1609384544883|5.1609384544883|5.1609384544883|5.1609384544883|5.1609384544883|5.1609384544883|5.1609384544883|5.1609384544883|5.0571539411052|5.0563154546954|5.0563154546954|5.0563154546954|5.0214616290439|4.9810189372712|4.9810189372712|4.9810189372712||4.9810189372712|4.9810189372712|4.9810189372712|4.9810189372712|4.9160112312318|4.9160112312318|4.869734703488|4.802482934999|4.792480994383|-5.0642963833729|||-5.0642963833729|-5.0642963833729|-5.0642963833729|-5.0642963833729|-5.0642963833729|-5.0642963833729|-5.0642963833729|-5.0642963833729|-5.0642963833729|-5.0642963833729|-5.0869960461634|-5.1676899243471|-5.1676899243471|-5.1676899243471|-5.2089998635094|-5.2089998635094|-5.263888554372|-5.263888554372|-5.3042934745289|-5.3042934745289|-5.3042934745289|-5.3042934745289|-5.3042934745289|-5.3042934745289|-5.3042934745289|-5.3042934745289|-5.3042934745289|-5.3042934745289|-5.3042934745289|-5.3042934745289|-5.3042934745289
04953|1167286|/equities/deterra-royalties|ASX200|5.1980727731842|5.1980727731842|5.1980727731842|5.1980727731842|5.1980727731842|5.1980727731842|5.1980727731842|5.1980727731842|5.1334140101691|5.1293491301294||5.0731655952396|5.0390728443929|4.9856365223801|4.9157075639208|4.8530083757462|-5.1362574347658|-5.1362574347658|-5.1362574347658|-5.2047304587015|-5.2169228876573|-5.313247637058|5.0725528468757|5.0725528468757|5.0725528468757|5.0725528468757|5.0725528468757|5.0725528468757|5.0725528468757||5.0725528468757|5.0725528468757|5.058947668039|||5.0364063024347|5.0364063024347|5.0364063024347|5.0168405638607|4.9428782315687|4.9409756496698|4.9277507282132|4.8565442003873|4.8565442003873|4.8494935739997|4.8396773514714|4.8396773514714|4.8396773514714|4.8396773514714|4.8396773514714|4.8396773514714|4.8396773514714|4.8396773514714|4.8396773514714|4.8396773514714|4.8396773514714|4.8396773514714|4.8396773514714|4.8396773514714|4.8396773514714|4.8135305176803|4.7600340060204|4.7233710743553|4.6348565659663|-4.9257603397362|-4.9257603397362|-4.9257603397362|-4.9257603397362|-4.9257603397362|-4.9257603397362|-4.9257603397362|-4.9257603397362|-4.9257603397362|-4.9575114769398|-4.9872349945106|-5.0080391529973|-5.0350436241291|4.738640734862|4.738640734862|4.738640734862|4.738640734862|4.738640734862|4.738640734862|4.7112676007999|4.637797261107|-4.9235562967903|-4.9235562967903|-4.9235562967903|-4.9235562967903|-4.9235562967903|-4.9235562967903|-4.9235562967903|-4.9235562967903|-4.987820570053|4.6805370412517|4.6805370412517|4.6805370412517|4.6805370412517|4.6805370412517|4.6805370412517|4.6805370412517|4.6805370412517|4.6029315240982|4.6029315240982|4.6029315240982|4.5832569872674|4.4654252234738|4.4654252234738|4.4654252234738|4.4654252234738|4.4654252234738|4.4654252234738|4.4654252234738|4.4221391880558|4.3557104494887|-4.5235469668209|-4.5235469668209|-4.5235469668209|-4.5235469668209|-4.5756078394585|-4.6112308405431|-4.6630341634256|-4.6717047277537|-4.7005052371651|-4.7149099788343|-4.7149099788343|-4.7149099788343|-4.7149099788343|-4.7149099788343|-4.7149099788343|-4.7410109265286|-4.7427295911997|-4.7427295911997|-4.8052550674246|4.5322006332845|4.5322006332845|4.5322006332845|4.5322006332845|4.5322006332845|4.5322006332845|4.5322006332845|4.5322006332845|4.5031085948545|4.5031085948545|4.5031085948545|4.5031085948545|4.5031085948545|4.5031085948545|4.4528985001862|4.4354428161316|4.4260475491079|4.3950735193908|4.3950735193908|4.3950735193908|4.3950735193908|4.3950735193908|4.3950735193908|4.3950735193908|4.3950735193908|4.3950735193908|4.3950735193908|4.3950735193908|4.3950735193908|4.3950735193908|4.3950735193908|4.3950735193908|4.3950735193908|4.3950735193908|4.3906371441616|4.3407080004759|4.3396083335018|4.3396083335018|-4.5921417684873|-4.5921417684873||-4.5921417684873|-4.5921417684873|-4.5921417684873|-4.5921417684873|-4.5921417684873|-4.5921417684873|-4.5921417684873|-4.5921417684873|-4.5921417684873|-4.5921417684873|-4.5921417684873|-4.5921417684873|-4.672935111823|-4.7294076068904|-4.7294076068904|-4.7294076068904|-4.7294076068904|-4.7294076068904|-4.7294076068904|-4.7294076068904|-4.7294076068904|-4.7987860953042|4.5354469974247|4.5354469974247|4.5354469974247|4.5354469974247|4.5354469974247|4.5354469974247|4.5354469974247|4.5354469974247|4.5354469974247|4.5354469974247|4.5354469974247||4.5354469974247|4.5354469974247|4.5354469974247|4.5354469974247|4.5354469974247|4.5354469974247|4.5354469974247|4.5354469974247|4.5354469974247|4.5266783366774|||4.5266783366774|4.5266783366774|4.5266783366774|4.5264854355327|4.5264854355327|4.4816502645801|4.3451672213156|-4.6689480845174|-4.6689480845174|-4.6689480845174|-4.6689480845174|-4.696602542274|-4.696602542274|-4.696602542274|-4.7457746604254|-4.7457746604254|-4.8021821822795|-4.8021821822795|-4.8021821822795|-4.8021821822795|-4.8021821822795|-4.8021821822795|-4.8021821822795|-4.8021821822795|-4.8021821822795|-4.8021821822795|-4.8021821822795|-4.8021821822795|-4.8479802438587|-4.8949781599939|-4.9966422124373
04954|10538|/equities/dexus-property-group|ASX200/EAFAVALUE|7.3337582506839|7.2841743673754|7.2841743673754|7.2841743673754|7.2841743673754|7.2841743673754|7.2672832411837|7.2672832411837|-7.6964080006246|-7.6964080006246||-7.6964080006246|-7.6964080006246|-7.6964080006246|-7.6964080006246|-7.6964080006246|-7.7060089277298|7.335540451452|7.335540451452|7.335540451452|7.335540451452|7.335540451452|7.335540451452|7.335540451452|7.335540451452|7.335540451452|7.335540451452|7.335540451452|7.335540451452||7.335540451452|7.335540451452|7.335540451452|||7.335540451452|7.335540451452|7.335540451452|7.335540451452|7.335540451452|7.335540451452|7.335540451452|7.096156162073|7.0040623281287|6.936735905308|6.7946740623101|6.7946740623101|6.763802426911|6.763802426911|6.763802426911|6.763802426911|6.763802426911|6.763802426911|6.763802426911|6.763802426911|6.763802426911|6.763802426911|6.763802426911|6.763802426911|6.763802426911|6.763802426911|6.763802426911|6.7586693166104|6.6054376343596|6.6054376343596|6.6054376343596|6.5360420522544|6.4801329797642|6.4801329797642|6.4801329797642|6.4595922569584|-6.8327658311858|-6.8327658311858|-6.8327658311858|-6.8327658311858|-6.9739064526043|-7.0482295962928|-7.1808108193739|-7.3173397149711|-7.3173397149711|-7.3173397149711|-7.3642667229605|-7.4827964499739|-7.4883862476739|-7.4883862476739|-7.4883862476739|-7.4883862476739|-7.4883862476739|-7.4883862476739|-7.4883862476739|-7.4883862476739|-7.4883862476739|-7.4883862476739|-7.4883862476739|-7.4883862476739|-7.4883862476739|-7.4883862476739|-7.4883862476739|-7.4883862476739|-7.4883862476739|-7.4883862476739|-7.6515403302944|-7.6856004962696|-7.7776116275537|-7.8573352083003|-7.8573352083003|-7.8573352083003|-7.8573352083003|-7.8792613330191|-7.8891792101668|-7.9274212301889|-7.9635235933373|-8.0594706433691|-8.0949673274796|-8.0956796385608|-8.0956796385608|-8.0956796385608|-8.0956796385608|-8.0956796385608|-8.0956796385608|-8.0956796385608|-8.0956796385608|-8.0956796385608|-8.0956796385608|-8.0956796385608|-8.0956796385608|-8.0956796385608|-8.1885329063029|7.830218192506|7.830218192506|7.830218192506|7.830218192506|7.830218192506|7.830218192506|7.830218192506|7.830218192506|7.830218192506|7.830218192506|7.830218192506|7.7319241720301|7.7319241720301|7.7319241720301|-8.1977159284869|-8.1977159284869|-8.1977159284869|-8.1977159284869|-8.1977159284869|-8.1977159284869|-8.1977159284869|-8.1977159284869|-8.1977159284869|-8.1977159284869|-8.1977159284869|-8.1977159284869|-8.1977159284869|-8.1977159284869|-8.1977159284869|-8.1977159284869|-8.1977159284869|-8.1977159284869|-8.1977159284869|-8.1977159284869|-8.1977159284869|-8.1977159284869|-8.1977159284869|-8.3619065310468|7.8671244893032|7.8671244893032|7.8671244893032|7.8671244893032|7.8671244893032|7.8671244893032|7.8671244893032|7.8671244893032||7.8671244893032|7.8671244893032|7.8671244893032|7.8671244893032|7.8671244893032|7.7990580294748|7.7990580294748|7.7990580294748|7.7990580294748|7.7956198822811|7.7270506317008|7.7270506317008|7.7270506317008|7.7184508133802|7.7184508133802|7.7184508133802|7.6788342052999|7.6622416330876|7.6622416330876|7.6622416330876|7.5547133897744|7.5335704193074|7.4945310969361|7.4945310969361|7.4928123044977|7.3759027640035|-7.9181874671665|-7.9181874671665|-7.9181874671665|-7.9181874671665|-7.9181874671665|-7.9181874671665|-7.9181874671665||-7.9181874671665|-7.9181874671665|-7.9181874671665|-7.9181874671665|-7.9181874671665|-7.9181874671665|-7.9181874671665|-7.9181874671665|-7.9181874671665|-7.9181874671665|||-7.9181874671665|-7.9181874671665|-7.9181874671665|-7.9181874671665|-7.9181874671665|-7.9246529383888|-7.9346142922761|-7.9584604010452|-7.9855066652491|-7.9855066652491|-7.9938962586935|-8.160995894915|-8.2318465521382|-8.2318465521382|-8.3509406304411|-8.4421561267698|-8.4493283875592|-8.4493283875592|-8.4817537872667|-8.5936151708359|-8.6702725891932|-8.6702725891932|-8.6702725891932|-8.6702725891932|-8.6702725891932|-8.6747468847549|8.2315149328955|8.2315149328955|8.2315149328955|8.2315149328955|8.2315149328955
04955|1055046|/equities/domain-australia|ASX200|-3.4928373591387|-3.4928373591387|-3.4928373591387|-3.4928373591387|-3.4928373591387|-3.4928373591387|-3.4928373591387|-3.4928373591387|-3.4928373591387|-3.4928373591387||-3.493237121532|-3.493237121532|-3.493237121532|-3.493237121532|-3.493237121532|-3.493237121532|-3.5252634636006|-3.5254770015392|-3.5254770015392|-3.5254770015392|-3.5254770015392|-3.5254770015392|-3.5254770015392|-3.5254770015392|-3.5254770015392|-3.5254770015392|-3.5254770015392|-3.5254770015392||-3.5254770015392|-3.5254770015392|-3.5254770015392|||-3.5254770015392|-3.5254770015392|-3.5254770015392|-3.5254770015392|-3.5254770015392|-3.5271966959275|-3.5463296732678|-3.5520329962587|-3.6067033090432|-3.6261153371049|-3.6261153371049|-3.6602657041081|-3.6602657041081|-3.6702951679768|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7052915878097|-3.7519906833216|-3.8030452413078|-3.8856057902967|-3.9978952828155|-4.0432348696668|-4.0432348696668|-4.0555369594312|-4.0555369594312|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.092498735537|-4.2930444891037|3.8361541794561|3.8361541794561|3.8361541794561|3.8361541794561|3.7794450853654|3.7794450853654|3.7794450853654|3.7794450853654|3.7794450853654|3.7794450853654|3.7794450853654|3.7794450853654|3.7794450853654|3.7794450853654|3.7794450853654|3.6474387352542|3.5996541253809|3.5331126134915|3.5331126134915|3.5331126134915|3.52568073199|3.4787220663004|3.4787220663004|3.4787220663004|3.4787220663004|3.4787220663004|3.4787220663004|3.4787220663004|3.4787220663004|3.4787220663004|3.4787220663004|3.4787220663004|3.4787220663004|3.4296912027921|3.3268790591123|-3.5542065865113|-3.5542065865113|-3.5542065865113|-3.5542065865113|-3.5542065865113|-3.5542065865113|-3.5542065865113|-3.5542065865113|-3.5542065865113|-3.5542065865113|-3.5542065865113|-3.5542065865113||-3.5542065865113|-3.6041184140923|3.309762125741|3.309762125741|3.309762125741|3.2441801291158|3.2010335504402|3.1983705559692|3.1870623580862|-3.4804650402527|-3.4804650402527|-3.4804650402527|-3.4804650402527|-3.4804650402527|-3.4804650402527|-3.4804650402527|-3.4804650402527|-3.4804650402527|-3.4804650402527|-3.4804650402527|-3.4804650402527|-3.4804650402527|-3.4804650402527|-3.4804650402527|-3.4804650402527|-3.4804650402527|-3.4804650402527|-3.4966277652825|-3.5597681657117|-3.5597681657117|-3.5597681657117|-3.5597681657117|-3.5597681657117||-3.5597681657117|-3.5597681657117|-3.5597681657117|-3.6491868115842|3.3329838626391|3.3329838626391|3.3329838626391|3.3329838626391|3.3329838626391|3.3329838626391|||3.3329838626391|3.3329838626391|3.2530664770699|3.2530664770699|3.2050738830143|3.1461932282508|3.0960297919841|3.0960297919841|3.0960297919841|3.060033080482|3.0461479265419|3.0221088152161|-3.3390689690496|-3.3390689690496|-3.3390689690496|-3.3390689690496|-3.3390689690496|-3.3390689690496|-3.3390689690496|-3.3390689690496|-3.3390689690496|-3.3390689690496|-3.3390689690496|-3.3390689690496|-3.3390689690496|-3.3390689690496|-3.3435858377235|-3.3435858377235|-3.3435858377235|-3.3435858377235|-3.3435858377235
04956|7642|/equities/dominos-pizza|ASX200/EAFAGROWTH|-44.996679513506|-45.426866973829|-46.436519902494|-47.323910282217|-47.408911075887|-47.408911075887|-47.408911075887|-48.553790559037|-48.59844281848|-48.59844281848||-51.310491325411|-59.746271849281|-59.746271849281|-59.746271849281|-59.746271849281|-59.746271849281|-59.746271849281|-59.746271849281|-59.746271849281|-59.746271849281|-59.746271849281|-59.746271849281|-59.746271849281|-59.746271849281|-59.746271849281|56.033608740568|56.033608740568|56.033608740568||55.819566004806|55.452296620534|54.913660877199|||54.234850884752|54.234850884752|54.234850884752|53.239277947034|52.509851894365|52.509851894365|51.831501282571|50.71740780215|50.71740780215|50.527869353059|50.527869353059|50.527869353059|50.527869353059|50.527869353059|50.527869353059|50.527869353059|50.527869353059|50.527869353059|50.527869353059|50.527869353059|50.527869353059|50.527869353059|50.527869353059|50.527869353059|50.024520735864|50.024520735864|50.024520735864|50.024520735864|50.024520735864|50.024520735864|50.024520735864|50.024520735864|49.864466619628|-53.385176287057|-53.385176287057|-53.385176287057|-53.385176287057|-53.385176287057|-53.385176287057|-53.385176287057|-54.03075240493|-54.205835378172|50.378416869975|50.378416869975|50.378416869975|50.378416869975|50.378416869975|50.378416869975|50.378416869975|50.378416869975|50.378416869975|50.076574800121|49.979026353228|49.979026353228|49.979026353228|49.979026353228|49.979026353228|49.979026353228|49.979026353228|49.979026353228|49.979026353228|49.979026353228|49.979026353228|49.979026353228|49.979026353228|49.451639312692|49.451639312692|49.451639312692|49.451639312692|49.451639312692|49.451639312692|49.061537440827|49.061537440827|49.061537440827|49.061537440827|49.061537440827|49.061537440827|49.061537440827|49.061537440827|48.950595520394|48.030663647537|47.702959023455|47.432204509329|47.432204509329|47.432204509329|47.432204509329|47.432204509329|47.432204509329|47.432204509329|47.432204509329|47.432204509329|47.432204509329|47.432204509329|47.432204509329|47.432204509329|47.432204509329|47.175782177792|46.516028925648|46.516028925648|46.46019389451|46.46019389451|46.46019389451|46.46019389451|46.46019389451|46.46019389451|46.46019389451|46.46019389451|46.46019389451|46.46019389451|46.46019389451|46.46019389451|46.46019389451|45.852400689219|45.852400689219|45.747110690115|45.312903233632|44.848223602623|43.732542328736|43.732542328736|43.732542328736|43.732542328736|43.732542328736|43.732542328736|43.732542328736|-47.475385141383|-47.475385141383|-47.475385141383|-47.475385141383|-47.475385141383|-47.475385141383|-47.569529525661|-47.569529525661|-47.569529525661|-47.569529525661|-47.569529525661|-47.569529525661|-47.569529525661|-47.569529525661|-47.569529525661||-49.610590184423|-50.071765913668|-50.301273861979|-50.301273861979|-50.301273861979|-50.301273861979|-50.301273861979|-50.301273861979|-50.301273861979|-50.301273861979|-50.301273861979|-50.420302010746|-51.632002725834|48.341023165712|48.341023165712|48.341023165712|48.341023165712|48.341023165712|48.341023165712|48.341023165712|48.341023165712|48.341023165712|48.341023165712|48.341023165712|48.341023165712|48.341023165712|48.341023165712|48.341023165712|48.341023165712|48.341023165712|48.341023165712|48.341023165712|48.341023165712||48.341023165712|48.341023165712|48.341023165712|48.341023165712|48.341023165712|48.341023165712|47.799660020743|47.799660020743|47.799660020743|47.505177080272|||47.499540566955|47.499540566955|46.247267033826|-50.661296360516|-50.661296360516|-50.661296360516|-50.661296360516|-50.661296360516|-50.661296360516|-50.661296360516|-50.661296360516|-50.661296360516|-50.661296360516|-50.661296360516|-50.661296360516|-51.033108703322|-51.397341613445|-52.339268450907|-53.114743291196|-54.135825328095|-55.274805682746|-56.025895482796|-57.845439679642|-57.858822247738|-57.92591603305|-58.196377118748|-58.196377118748|-59.641531979951|-61.415590325895|-64.476767054204|-65.300851917933
04957|7486|/equities/downer-edi-limited|ASX200|4.1581770621041|4.1581770621041|4.147974513449|-4.3744734791988|-4.3744734791988|-4.3744734791988|-4.3744734791988|-4.3744734791988|-4.3744734791988|-4.3744734791988||-4.3744734791988|-4.3744734791988|-4.3744734791988|-4.3744734791988|-4.3744734791988|-4.3744734791988|-4.4338593778868|4.1755052298306|4.1755052298306|4.1755052298306|4.1755052298306|4.1755052298306|4.1755052298306|4.1726956615805|4.1726956615805|4.1726956615805|4.1726956615805|4.1726956615805||4.1624023426167|4.1624023426167|4.1484454401724|||4.1484454401724|4.1484454401724|4.1484454401724|4.1484454401724|4.1484454401724|4.1484454401724|4.1016060785444|4.0334513668651|3.9999456410535|3.9757732025923|3.974243180878|3.974243180878|3.974243180878|3.974243180878|3.974243180878|3.974243180878|3.974243180878|3.974243180878|3.974243180878|3.974243180878|3.974243180878|3.9019367881694|3.8254159787161|3.8254159787161|3.7679619633337|3.7489260120021|3.7489260120021|3.7489260120021|3.6726957341948|-3.9815500058871|-3.9815500058871|-3.9815500058871|-3.9815500058871|-3.9815500058871|-3.9815500058871|-3.9815500058871|-3.9815500058871|-3.9815500058871|-3.9815500058871|-3.9815500058871|-3.9815500058871|-3.9815500058871|-4.0531110408286|-4.0789025921856|-4.0789025921856|-4.0887806834153|-4.1280896466498|-4.1673427780915|-4.1673427780915|-4.1673427780915|-4.1673427780915|-4.1673427780915|-4.1673427780915|-4.1673427780915|-4.1673427780915|-4.1673427780915|-4.1673427780915|-4.1848252438228|-4.248694846224|-4.303689787522|-4.303689787522|-4.303689787522|-4.303689787522|-4.303689787522|-4.303689787522|-4.303689787522|-4.3249332879815|-4.3427035515875|-4.4019191194972|-4.4019191194972|-4.4019191194972|-4.4019191194972|-4.4019191194972|-4.4019191194972|-4.4019191194972|-4.4019191194972|-4.4209011626567|-4.4209011626567|-4.4209011626567|-4.4209011626567|-4.4209011626567|-4.4209011626567|-4.4209011626567|-4.4209011626567|-4.4209011626567|-4.4209011626567|-4.4729028337195|-4.4729028337195|-4.5285031125496|-4.5458679166779|-4.5458679166779|-4.5809891387046|-4.5809891387046|-4.5809891387046|-4.5809891387046|-4.581252291887|-4.581252291887|-4.6433405826996|-4.6433405826996|-4.6433405826996|-4.6433405826996|-4.6498228124458|4.3323866403655|4.3323866403655|4.3323866403655|4.3323866403655|4.3323866403655|4.3323866403655|4.3323866403655|4.3323866403655|4.3323866403655|4.3323866403655|4.3323866403655|4.2645964927757|4.2453845681177|4.1954274377808|4.1113084644725|3.998120450383|3.9479113943109|3.9187904603756|3.888958107171|3.888958107171|3.888958107171|3.881985339041|3.881985339041|3.7377615201423|3.6608017153669|3.6608017153669|3.6608017153669|3.6608017153669|3.6608017153669|3.6608017153669|3.6608017153669|3.6214464447154|3.5741071989419|3.5556746379404|3.5201940554015|3.4744200134761|3.4744200134761||3.4744200134761|3.4744200134761|3.4744200134761|3.4744200134761|3.4744200134761|3.4744200134761|3.4744200134761|3.4744200134761|3.4744200134761|3.4744200134761|3.4744200134761|3.4744200134761|3.4744200134761|3.4744200134761|3.4744200134761|3.4744200134761|3.4744200134761|3.4744200134761|3.4744200134761|3.4744200134761|3.4744200134761|3.4744200134761|3.4744200134761|3.4360223505769|3.3961359498538|3.3290398515637|3.3204661591629|3.3204661591629|3.3204661591629|3.3007957917429|3.2592175384338|-3.5370211538676|-3.5370211538676||-3.5370211538676|-3.5370211538676|-3.5370211538676|-3.5370211538676|-3.5370211538676|-3.5370211538676|-3.5370211538676|-3.5370211538676|-3.5370211538676|-3.5370211538676|||-3.5370211538676|-3.5555790725686|-3.572977234078|-3.572977234078|-3.572977234078|-3.572977234078|-3.572977234078|-3.572977234078|-3.572977234078|-3.572977234078|-3.572977234078|-3.572977234078|-3.572977234078|-3.572977234078|-3.572977234078|-3.572977234078|-3.572977234078|-3.572977234078|-3.5963662213461|-3.5963662213461|-3.5963662213461|-3.5963662213461|-3.5963662213461|-3.5963662213461|-3.5963662213461|-3.5963662213461|-3.5963662213461|-3.5963662213461|-3.8204069078384|-4.0092107849408|-4.0092107849408
04958|9260|/equities/elders-fpo|ASX200|8.4833169700178|8.4833169700178|8.4833169700178|8.4364627468887|8.3452368431956|8.2652629408208|8.2408482270072|8.2402674219504|8.2402674219504|8.2402674219504||8.0275199172116|7.8658549252723|7.6587099665446|7.6587099665446|7.487151368933|7.487151368933|7.487151368933|7.487151368933|7.487151368933|7.3615145345738|7.3615145345738|7.3280718481332|7.2655955893562|7.2655955893562|7.2655955893562|7.2655955893562|7.2655955893562|7.2655955893562||7.2655955893562|7.2655955893562|7.2655955893562|||7.2201062951669|7.2101182710445|7.1684647678574|6.9785525801033|6.9785525801033|6.9785525801033|6.946169721004|6.9096827309649|6.9096827309649|6.9096827309649|6.9096827309649|6.8702031552042|6.7967326839555|6.7967326839555|6.7967326839555|6.7845260186833|6.7845260186833|6.7845260186833|6.7845260186833|6.72947359569|6.6934737767274|6.6934737767274|6.6934737767274|6.6934737767274|6.6934737767274|6.6399709742925|6.6188565406161|6.5148409111585|6.3820454526042|6.0589392105843|5.8151713818987|5.8151713818987|5.8151713818987|5.8151713818987|5.8151713818987|5.8151713818987|5.8151713818987|5.8151713818987|5.8151713818987|5.8151713818987|5.8151713818987|5.8151713818987|5.8151713818987|5.8151713818987|5.8151713818987|5.7179682487337|5.6671868158809|5.6257629210675|5.4530700373345|-5.9357234006449|-5.9357234006449|-5.9357234006449|-5.9357234006449|-5.9357234006449|-5.9357234006449|-5.9357234006449|-5.9357234006449|-5.9685813591794|-6.0917570774109|-6.2178562334414|-6.2178562334414|-6.2178562334414|-6.3248403261366|-6.388711499976|-6.4591235847461|-6.5098597706675|-6.530399739888|-6.579610996938|-6.6156786608434|-6.6743199056284|-6.6743199056284|-6.6743199056284|-6.6743199056284|-6.6743199056284|-6.6743199056284|-6.7092441658064|-6.791937892071|-6.8932644707534|-6.9164048678978|-6.9693387887327|-6.9853763471542|-7.112085091902|-7.1515863175171|-7.1515863175171|-7.1582288567426|-7.1582288567426|-7.1582288567426|-7.1582288567426|-7.1582288567426|-7.1635874713132|-7.5528945220609|-7.5528945220609|-7.5528945220609|7.0738551261958|7.0738551261958|7.0738551261958|7.0409500734604|7.0321664696045|6.9351851548428|6.8918724684444|6.801065331419|6.801065331419|6.801065331419|6.801065331419|6.7756280697272|6.7254666944695|6.7254666944695|6.6656572706591|6.6656572706591|6.6656572706591|6.6656572706591|6.6656572706591|6.6656572706591|6.64828058318|6.64828058318|6.5925339442237|6.5067045403569|6.4571718323064|6.451857499263|6.4387797136271|6.4387797136271|6.4387797136271|6.4387797136271|6.2891996457802|6.1220500005107|6.1220500005107|6.1220500005107|6.0133889000527|-6.5639169844913|-6.5639169844913|-6.5639169844913|-6.5639169844913|-6.5639169844913|-6.5639169844913|-6.5639169844913|-6.6049079534|-6.6265642241842|-6.7250711737084|-6.8461902735418||-6.9571479440817|-6.9571479440817|-6.9571479440817|-6.9571479440817|-6.9571479440817|-6.9571479440817|-6.9571479440817|-7.0951641799221|-7.2407814564289|-7.2407814564289|-7.2407814564289|-7.2407814564289|-7.3892017273971|-7.5202241373137|-7.6816774165122|-7.6816774165122|-7.6816774165122|-7.6816774165122|-7.9288081367246|-8.4353425457998|-8.5380011089604|-8.5380011089604|-8.5380011089604|-8.6084299735532|-8.6084299735532|-8.6084299735532|-8.6084299735532|-8.6084299735532|-8.6084299735532|-8.6084299735532|-8.6084299735532|-8.6693666436391|-8.7936293928408||-8.7936293928408|-8.7936293928408|-8.7936293928408|-8.7936293928408|-8.7936293928408|-8.8201438948604|-8.9340486046442|-8.9838796625588|-8.9838796625588|-8.9838796625588|||-9.0048663892187|-9.0670625602071|-9.0670625602071|-9.0670625602071|-9.0670625602071|-9.0670625602071|-9.0939581035315|-9.1511565521991|-9.1511565521991|-9.1511565521991|-9.2764443806533|-9.2764443806533|-9.2764443806533|-9.2764443806533|-9.3421602703602|-9.5287890939217|-9.5375802585983|-9.5375802585983|-9.5375802585983|-9.5375802585983|-9.5375802585983|-9.5375802585983|-9.5375802585983|-9.5375802585983|-9.5375802585983|-9.5375802585983|-9.5375802585983|-9.5375802585983|-9.5375802585983|-9.5375802585983|-9.5375802585983
04959|947762|/equities/emerchants-ltd|ASX200|-0.96198104634624|-0.96198104634624|-0.96198104634624|-0.96198104634624|-0.98567340787629|-1.0157481974626|0.83580844050854|0.83580844050854|0.83580844050854|0.83580844050854||0.83580844050854|0.83580844050854|0.83580844050854|0.83580844050854|0.83062050018277|0.78430057536195|-0.8602216004152|-0.86147730792242|-0.86147730792242|-0.87407694621682|-0.87407694621682|-0.89175213557482|-0.90428805988547|-0.90428805988547|-0.90428805988547|-0.90428805988547|-0.91393119142582|-0.92492351649128||-0.93435944912524|-0.94845495618815|-0.9502277418136|||-0.95525305626121|-0.97694783472714|-0.97857756702616|-0.97857756702616|-0.99120725969329|-0.99120725969329|-0.99120725969329|-0.99717469325612|-1.0157496908302|-1.0363885240416|-1.0615427810462|-1.0887565006336|-1.0887565006336|-1.1059468520631|-1.1059468520631|-1.1059468520631|-1.1082742559634|-1.2306472143669|1.0485063301057|1.0485063301057|1.0485063301057|1.0485063301057|1.0485063301057|1.0485063301057|1.0485063301057|1.0485063301057|1.0485063301057|1.0485063301057|1.0485063301057|1.0485063301057|1.0485063301057|1.0485063301057|1.018824191046|1.018824191046|1.018824191046|1.018824191046|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|1.0169678215824|0.99461015685002|0.99461015685002|0.99461015685002|0.99461015685002|0.99461015685002|0.99461015685002|0.99461015685002|0.99461015685002|0.99461015685002|0.99461015685002|0.99461015685002|0.99461015685002|0.99461015685002|0.97623354443355|0.96831507427211|0.96423899181148|0.94859891078495|0.93594326069646|0.88736817781195|0.88736817781195|0.85374247303787|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.74433473123774|0.73912191472302|0.73513545020697|0.6915393860724|0.68082019816534|0.68082019816534|0.67618909953586|0.61909901961742|-0.69833918793454|-0.69833918793454|-0.69833918793454|-0.69833918793454|-0.69833918793454|-0.69833918793454|-0.69833918793454|-0.69833918793454|-0.69833918793454|-0.69833918793454|-0.69833918793454|-0.70529676517925|-0.70529676517925|-0.70529676517925|-0.70529676517925|-0.7058853025909|-0.71237256081852|0.62488370591364|0.62488370591364|0.62488370591364|0.62488370591364||0.62488370591364|0.62488370591364|0.62488370591364|0.62488370591364|0.62488370591364|0.62488370591364|0.62488370591364|0.62488370591364|0.62488370591364|0.62488370591364|0.62488370591364|0.62488370591364|0.62488370591364|0.62488370591364|0.62488370591364|0.62488370591364|0.62488370591364|0.62488370591364|0.62488370591364|0.62488370591364|0.62488370591364|0.62488370591364|0.62488370591364|0.62488370591364|0.62488370591364|0.62488370591364|0.62488370591364|0.62488370591364|0.62488370591364|0.62488370591364|0.62488370591364|0.62488370591364|0.62488370591364||0.62488370591364|0.62488370591364|0.62488370591364|0.60487077693102|0.52902309276392|0.51530342607289|0.47589270172946|0.46312906430995|0.46312906430995|0.46312906430995|||0.46312906430995|0.46312906430995|0.46312906430995|0.46312906430995|0.42208781989455|-0.48885910914988|-0.48885910914988|-0.48885910914988|-0.48885910914988|-0.48885910914988|-0.50706568974753|-0.51812853270659|-0.52375392013004|-0.5290033511673|-0.5290033511673|-0.5290033511673|-0.5290033511673|-0.5290033511673|-0.53733212679508|-0.53733212679508|-0.53733212679508|-0.53733212679508|-0.53939682278239|-0.56682980262795|-0.56994977983677|-0.58272196786098|-0.59830220525456|-0.6267246624385|-0.65024961592475|-0.6702773776509|
04960|32564|/equities/evolution-mining|ASX200/EAFAGROWTH|-3.3576781726125|-3.3868646463026|-3.3900798142532|-3.3900798142532|-3.4817554222853|-3.4881962668266|-3.4881962668266|-3.4881962668266|-3.4881962668266|-3.4881962668266||-3.4881962668266|-3.4881962668266|-3.4881962668266|-3.5599811195627|-3.5599811195627|-3.5599811195627|-3.6910900936408|3.6846600975439|3.6846600975439|3.6846600975439|3.6846600975439|3.6846600975439|3.6846600975439|3.6846600975439|3.6846600975439|3.6846600975439|3.6846600975439|3.6846600975439||3.6846600975439|3.6846600975439|3.6224000813613|||3.6010000707982|3.5699999467397|-3.9168433950141|-3.9168433950141|-3.9168433950141|-3.9168433950141|-3.9168433950141|-3.9168433950141|-3.9637148828192|-3.9930166768679|-4.0260000161358|-4.0260000161358|-4.0260000161358||3.8972221290593|3.7555520842993|3.7555520842993|3.724780063996|3.5438268920234|3.5438268920234|3.5438268920234|3.5438268920234|3.5438268920234|3.483453872588|3.483453872588|3.483453872588|3.483453872588|3.483453872588|3.3955162997799|3.3955162997799|3.3955162997799|3.3931842619605|3.3931842619605|3.3931842619605|3.3471490072351|3.3094662415313|3.3094662415313|3.3094662415313|3.3094662415313|3.3094662415313|3.3070009859239|3.3070009859239|3.3070009859239|3.2960507805744|3.2960507805744|3.2775564652459|3.2733380665259|3.2733380665259|3.2733380665259|3.2733380665259|3.2733380665259|3.2733380665259|3.2714667896524|3.2714667896524|3.1763520616177|-3.4635775521128|-3.4635775521128|-3.4635775521128|-3.4889749900862|-3.5826234675686|-3.5826234675686|-3.5829149989332|-3.6904611221116|-3.7935678286863|3.5212901860819|3.5212901860819|3.5212901860819|3.5212901860819|3.5212901860819|3.5212901860819|3.5212901860819|3.4424827749117|3.4424827749117|3.4424827749117|3.4424827749117|3.4424827749117|3.4424827749117|3.4424827749117|3.4424827749117|3.4424827749117|3.4424827749117|3.4424827749117|3.4277586467381|3.3630650713836|-3.6286161139795|-3.6286161139795|-3.6286161139795|-3.6286161139795|-3.6286161139795|-3.6286161139795|-3.7014706256445|-3.7014706256445|-3.8271896312034|3.5657875729748|3.5657875729748|3.5657875729748|3.5657875729748|3.5657875729748|3.5657875729748|3.5657875729748|3.5657875729748|3.5657875729748|3.5657875729748|3.5657875729748|3.5657875729748|3.5657875729748|3.5657875729748|3.5657875729748|3.5657875729748|3.5657875729748|3.5657875729748|3.5657875729748|3.5657875729748|3.5657875729748|3.5657875729748|3.4558751134021|3.3626389534322|-3.4980914981966|-3.4980914981966|-3.4980914981966|-3.4980914981966|-3.4980914981966|-3.4980914981966|-3.4980914981966|-3.4980914981966|-3.4980914981966|-3.5278794403214|-3.5331994025066|-3.57732425329|-3.57732425329|-3.57732425329|-3.5859158634798|-3.6269008202104|-3.6269008202104|-3.6269008202104|-3.6269008202104|-3.6269008202104|-3.6740565214718|-3.6865649178116||-3.6865649178116|-3.6865649178116|-3.6865649178116|-3.6865649178116|-3.6865649178116|-3.6865649178116|-3.6865649178116|-3.6865649178116|-3.7278498228488|-3.7658333361514|-3.7658333361514|-3.8509257701114|3.6382704460653|3.6382704460653|3.6382704460653|3.6382704460653|3.6382704460653|3.6382704460653|3.6382704460653|3.6382704460653|3.6382704460653|3.6382704460653|3.6382704460653|3.6344670944779|3.6118728856208|3.6118728856208|3.501525585294|3.3847506227761|3.3369637111186|3.3369637111186|3.3369637111186|3.3369637111186|3.3369637111186||3.3369637111186|3.3369637111186|3.3369637111186|3.3369637111186|3.3369637111186|3.3369637111186|3.3369637111186|3.2349597060415|3.1788441432551|3.0914934225696|||3.0755483119375|3.0592203503059|2.9119115941179|2.8081623659767|2.8081623659767|2.689552295139|-2.971347853452|-2.971347853452|-2.971347853452|-2.971347853452|-2.971347853452|-2.971347853452|-2.971347853452|-2.971347853452|-2.971347853452|-2.9853680005935|-2.9853680005935|-2.9853680005935|-2.9853680005935|-2.9853680005935|-2.9853680005935|-2.9853680005935|-2.9853680005935|-2.9853680005935|-2.9853680005935|-2.9853680005935|-2.9853680005935|-2.9853680005935|-2.9853680005935|-3.0342978891694|-3.0936642948084
04961|14268|/equities/fisher---paykel-healthcare-corp.|ASX200|22.072081277543|22.072081277543|22.072081277543|21.822869616276|21.523743344155|21.456380633079|21.254382692602|21.254382692602|21.254382692602|21.254382692602||21.254382692602|21.254382692602|21.254382692602|21.254382692602|21.254382692602|21.254382692602|21.254382692602|21.254382692602|21.254382692602|21.254382692602|21.254382692602|21.254382692602|21.254382692602|21.25170088685|21.25170088685|21.25170088685|21.25170088685|21.25170088685||21.25170088685|21.25170088685|21.25170088685|||21.25170088685|21.25170088685|21.25170088685|21.25170088685|21.25170088685|21.25170088685|21.25170088685|20.967157282358|20.967157282358|20.967157282358|20.967157282358|20.967157282358|20.967157282358|20.967157282358|20.967157282358|20.967157282358|20.967157282358|20.967157282358|19.423274935689|19.423274935689|19.423274935689|19.379424997554|19.379424997554|19.379424997554|19.379424997554|19.379424997554|19.379424997554|19.379424997554|19.379424997554|19.379424997554|19.379424997554|19.379424997554|19.379424997554|19.379424997554|19.131584216473|-20.176198012779|-20.176198012779|-20.176198012779|-20.176198012779|-20.176198012779|-20.176198012779|-20.409386430791|-20.444873795035|-20.617727798367|-20.617727798367|-20.617727798367|-20.851439819148|-20.851439819148|-20.851439819148|-20.851439819148|-20.851439819148|19.52813840472|19.52813840472|19.52813840472|19.52813840472|19.52813840472|19.217931488744|-20.644577848746|-20.644577848746|-20.644577848746|-20.644577848746|-20.644577848746|-20.644577848746|-20.644577848746|-20.644577848746|-20.644577848746|-20.644577848746|-20.644577848746|-20.644577848746|-20.644577848746|-20.644577848746|-20.644577848746|-20.644577848746|-20.644577848746|-20.730641748986|-21.063489492824|-21.238066220196|-21.238066220196|-21.238066220196|-21.238066220196|-21.238066220196|-21.238066220196|-21.238066220196|-21.238066220196|-21.623939378653|-21.623939378653|-21.710901828016|-21.710901828016|-21.710901828016|-21.739942391965|-21.739942391965|-22.074380380416|-22.420422322776|-22.65991513732|-22.759697173725|-22.759697173725|-22.759697173725|-22.946885239957|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.028897885965|-23.212960525411||-23.212960525411|-23.382733976463|-23.588037556652|-23.638930605786|-24.035160381285|-24.035160381285|-24.226844715507|-24.227050489222|-24.482778153344|-24.482778153344|-24.615864419853|-25.340959919731|-25.403845033425|-26.046494282371|24.32921323916|24.32921323916|24.32921323916|24.32921323916|24.32921323916|24.32921323916|24.32921323916|24.32921323916|24.32921323916|24.32921323916|24.32921323916|24.32921323916|24.32921323916|24.32921323916|24.325201177556|24.325201177556|24.141890260863|23.975480729768|23.975480729768||23.957329009291|23.957329009291|23.957329009291|23.957329009291|23.957329009291|23.957329009291|23.957329009291|23.957329009291|23.957329009291|23.957329009291|||23.957329009291|23.733697809904|23.393269497339|23.393269497339|23.174744030043|23.101067278835|23.101067278835|23.101067278835|23.061186284989|22.971760630369|22.971760630369|22.971760630369|22.971760630369|22.971760630369|22.971760630369|22.971760630369|22.971760630369|22.971760630369|22.971760630369|22.971760630369|22.971760630369|22.971760630369|22.971760630369|22.971760630369|22.971760630369|22.971760630369|22.971760630369|22.971760630369|22.971760630369|22.971760630369|22.971760630369
04962|13822|/equities/fletcher-building-ltd|ASX200|-4.2363284363461|-4.2435227473225|-4.2435227473225|-4.2759539428127|-4.2759539428127|-4.4527515853349|-4.4527515853349|-4.5063906207023|4.2432646617999|4.2432646617999||4.2432646617999|4.2432646617999|4.2432646617999|4.2432646617999|4.2432646617999|4.2432646617999|4.2432646617999|4.2432646617999|4.2432646617999|4.2432646617999|4.2432646617999|4.2432646617999|4.2425162643978|4.2251436144714|4.2251436144714|4.1785641484305|4.1785641484305|4.1785641484305||4.1650712813321|4.1511780730459|4.1511780730459|||4.1511780730459|4.1511780730459|4.1374201500386|4.1022269803182|4.1022269803182|4.1022269803182|4.1022269803182|4.1022269803182|4.1022269803182|4.1022269803182|4.1022269803182|4.1022269803182|4.0883075482201|4.0453417573319|4.0270462603421|4.0122325791641|4.0122325791641|4.0122325791641|4.0122325791641|4.0122325791641|4.0122325791641|4.0122325791641|4.0122325791641|4.0122325791641|4.0122325791641|4.0122325791641|4.0122325791641|4.0122325791641|4.0122325791641|3.991369739034|3.9873550632025|3.9420615543287|-4.251228951949|-4.251228951949|-4.251228951949|-4.251228951949|-4.251228951949|-4.251228951949|-4.27028265502|-4.27028265502|-4.2792028906825|-4.2899476160476|-4.329661862433|-4.329661862433|-4.329661862433|-4.329661862433|-4.3524022018248|-4.3909284905806|-4.3909284905806|-4.4540870803611||4.3060909153153|4.3060909153153|4.3060909153153|4.257878846717|4.2076431852713|4.1429370621989|4.1208941922525|4.1208941922525|-4.4219880403351|-4.4219880403351|-4.4219880403351|-4.4219880403351|-4.4219880403351|-4.4219880403351|-4.4219880403351|-4.4219880403351|-4.4219880403351|-4.4219880403351|-4.4219880403351|-4.4219880403351|-4.4219880403351|-4.5264052625143|-4.5264052625143|-4.5521168703993|-4.5645887257091|-4.5645887257091|-4.6512097651685|-4.7274552511865|-4.7426916816713|-4.7426916816713|-4.7718798031278|-4.7976859177957|-4.7976859177957|-4.7976859177957|-4.7976859177957|-4.8185399203179|-4.8939332066507|-4.9357591004869|-4.9386215576089|-4.9526347726094|-4.9884834388348|-5.0749815414849|4.920635919755|4.920635919755|4.920635919755|4.920635919755|4.920635919755|4.920635919755|4.920635919755|4.920635919755|4.920635919755|4.920635919755|4.920635919755|4.920635919755|4.920635919755|4.920635919755|4.920635919755|4.920635919755|4.920635919755|4.920635919755|4.920635919755|4.920635919755|4.920635919755|4.920635919755|4.920635919755|4.8268178359063|4.8235639691634|4.8235639691634|4.8235639691634|4.8235639691634|4.8235639691634|4.8235639691634|4.7645156251372|4.7352951485781|4.6553277659049|4.6106420013232|4.5562688214826|4.5348997566494|4.5348997566494|4.5265555087496|-4.8432961650211|-4.8432961650211|-4.8432961650211|-4.8432961650211|-4.8432961650211|-4.8432961650211|-4.8432961650211|-4.8432961650211||4.5295171570294|4.5295171570294|4.5295171570294|4.5295171570294|4.5295171570294|4.5295171570294|4.5295171570294|4.5295171570294|4.5295171570294|4.5295171570294|4.463352052317|4.455498534034|4.455498534034|4.455498534034|4.455498534034|4.455498534034|4.3872208921891|4.3446898823294|4.2968775304724|4.2337525191759|4.1897132158072|4.1897132158072|4.1897132158072|4.1897132158072|4.1897132158072|4.11134794021|4.0965643161329|4.0965643161329|4.0965643161329|3.9895158336993|3.9805228860352|3.9805228860352|3.9805228860352||3.9805228860352|3.9805228860352|3.9805228860352|3.9805228860352|3.9805228860352|3.9805228860352|3.9805228860352|-4.2962191111697|-4.2962191111697|-4.2962191111697|||-4.2962191111697|-4.2962191111697|-4.2962191111697|-4.2962191111697|-4.2962191111697|-4.2962191111697|-4.2962191111697|-4.2962191111697|-4.2962191111697|-4.2962191111697|-4.3221878483177|-4.3388738929344|-4.3388738929344|-4.3554155759362|-4.3561918726119|-4.3561918726119|-4.4461628790442|-4.4461628790442|-4.5412920708726|-4.5806021950058|-4.6056199747608|-4.6056199747608|-4.6312963235261|-4.6312963235261|-4.6312963235261|-4.6497736228706|-4.6719707397622|-4.6908007626183|-4.7086673052716|-4.7098799419566|-4.7098799419566
04963|7385|/equities/flight-centre|ASX200|20.714030922272|20.714030922272|20.714030922272|20.446700083788|20.339111950194|20.15524290624|20.15524290624|20.15524290624|20.15524290624|20.074715069297||20.074041480395|20.074041480395|20.074041480395|20.074041480395|19.927268790507|19.541965059995|19.541448702543|19.541448702543|19.541448702543|19.541448702543|19.541448702543|19.35224598006|19.35224598006|19.35224598006|19.35224598006|19.35224598006|19.35224598006|19.35224598006||19.35224598006|19.163607471029|18.933452889698|||18.817096345569|18.817096345569|18.817096345569|18.528440706096|18.379377939261|18.145975962786|-19.298965629418|-19.298965629418|-19.298965629418|-19.298965629418|-19.298965629418|-19.298965629418|-19.298965629418|-19.298965629418|-19.298965629418|-19.298965629418|-19.298965629418|-19.5905171329|18.424356197331|18.424356197331|18.424356197331|18.424356197331|18.424356197331|18.424356197331|18.424356197331|18.424356197331|18.424356197331|18.424356197331|18.424356197331|18.424356197331|18.424356197331|18.424356197331|18.275395418774|18.005240424635|18.005240424635|17.807211964397|-19.067802459022|-19.067802459022|-19.067802459022|-19.067802459022|-19.067802459022|-19.067802459022|-19.067802459022|-19.067802459022|-19.067802459022|-19.530058681987|-20.07728768722|-20.167371056864|-20.167371056864|-20.167371056864|-20.167371056864|-20.167371056864|-20.167371056864|-20.167371056864|-20.167371056864|-20.167371056864|-20.167371056864|-20.167371056864|-20.214857073172|-20.565952693471|-20.666614438703|-20.688460563741|-20.810979300218|-20.810979300218|-20.810979300218|-20.810979300218|-20.988865567001|-21.087233389373|-21.087233389373|-21.087233389373|-21.087233389373|-21.087233389373|-21.288989806856|-21.288989806856|-21.288989806856|-21.408321248917|-21.441468410391|-21.861076863494|-22.268696714206|-22.651329915571|-23.008144185331|-23.080520925951|-23.080520925951|-23.080520925951|-23.080520925951|-23.080520925951|21.911882910721|21.911882910721|21.911882910721|21.911882910721|21.911882910721|21.911882910721|21.911882910721|21.911882910721|21.911882910721|21.911882910721|21.911882910721|21.911882910721|21.911882910721|21.911882910721|21.911882910721|21.911882910721|21.911882910721|21.911882910721|21.911882910721|21.532647487844|21.474608709773|20.997384893497|20.997384893497|20.997384893497|20.428760912242|20.219177778366|19.364641780989|18.98349117718|18.701656812671|-20.0575669084|-20.0575669084|-20.0575669084|-20.0575669084|-20.0575669084|-20.198408210058|-20.208216742433|-20.208216742433|-20.208216742433|-20.208216742433|-20.208216742433|-20.208216742433|-20.208216742433|-20.208216742433|-20.341906631166|-20.838230649823|-21.334700840705|-21.889794364916|20.285811716148|20.285811716148|20.285811716148|20.285811716148|20.285811716148|20.285811716148||20.285811716148|20.285811716148|20.285811716148|20.285811716148|20.285811716148|20.285811716148|20.285811716148|20.285811716148|20.285811716148|20.285811716148|20.285811716148|20.285811716148|20.285811716148|20.285811716148|20.285811716148|20.285811716148|20.277569671283|20.209319000566|20.209319000566|20.209319000566|20.209319000566|20.209319000566|20.209319000566|20.209319000566|20.209319000566|19.743687290973|19.442430437744|19.292145664096|19.254327595896|18.894809313027|18.479232544598|18.186924557882|18.133804962588||18.012005140994|17.83111763289|17.768703331507|17.768703331507|17.768703331507|17.768703331507|17.768703331507|17.768703331507|17.768703331507|17.768703331507|||17.768703331507|17.768703331507|17.691338395583|-18.917006034525|-18.917006034525|-18.917006034525|-18.917006034525|-18.917006034525|-18.917006034525|-18.917006034525|-18.917006034525|-18.917006034525|-18.917006034525|-18.917006034525|-19.119450695947|-19.312168580112|-19.61909622741|-19.61909622741|18.28519386329|18.28519386329|18.28519386329|18.28519386329|18.28519386329|17.90854966947|17.586999658176|17.426109794586|17.320677867432|17.304642587789|17.301010465041|17.301010465041|17.301010465041
04964|628|/equities/fortescue-metals|ASX200/EAFAVALUE|-29.898997146821|-29.898997146821|-29.898997146821|-29.898997146821|28.240806518102|28.240806518102|28.133395656506|28.078697668378|28.078697668378|27.576886586419||27.440429718485|27.163810552481|-28.298010832103|-28.298010832103|-28.298010832103|-28.298010832103|-28.358901984196|-28.474890504393|-28.667026361459|-28.667026361459|-28.837251381337|-29.123890245688|-29.531593615053|-29.531593615053|27.832888932443|27.832888932443|27.832888932443|27.832888932443||27.582654365143|27.547949349705|27.182721389469|||26.874690335257|26.560974371854|26.560974371854|26.530527499455|26.322441340397|26.322441340397|25.67771228255|25.341902133504|24.827114286996|24.396792719737|24.384202029871|24.384202029871|24.384202029871|24.384202029871|24.384202029871|24.384202029871|24.384202029871|24.384202029871|24.384202029871|24.384202029871|24.384202029871|24.384202029871|24.384202029871|24.384202029871|24.064076220752|24.064076220752|23.92397370577|23.907748383947|22.913054221944|22.593393478212|22.533215904034|22.155239528856|22.09980186911|22.09980186911|21.972533266872|21.972533266872|21.81059280273|21.264547940059|21.031479459686|21.031479459686|20.909421291266|-22.227227069407|-22.227227069407|-22.227227069407|-22.227227069407|20.830429479378|20.830429479378|20.830429479378|20.63547634736|20.256085021135|20.120042738645|20.120042738645|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.266607969328|-21.30956471554|19.761399623301|19.761399623301|19.761399623301|19.761399623301|19.761399623301|19.761399623301|19.761399623301|-21.362594069937|-21.362594069937|-21.362594069937|-21.362594069937|-21.362594069937|-21.362594069937|-21.362594069937|-21.362594069937|-21.362594069937|-21.843993546675|-22.198603499941|-22.257337531571|-22.536485841014|-22.539828721066|-22.539828721066|-22.680528606628|-22.680528606628|-22.926886775433|-22.926886775433|-23.344319690531|-23.554407065377|-23.554407065377|-23.843784801679|22.08798196321|22.08798196321|21.655534611866|21.480729807144|21.480729807144|21.480729807144|21.480729807144|21.480729807144|21.480729807144|21.480729807144|21.02025502338|21.017505992065|21.017505992065|21.017505992065|21.017505992065|21.017505992065|21.017505992065|21.017505992065|21.017505992065|21.017505992065|21.017505992065|21.017505992065|21.017505992065|21.017505992065|21.017505992065|21.017505992065|21.017505992065|21.017505992065|20.902136688627|20.902136688627|20.770151541407|19.972391152575|19.176545063869||19.17282826836|-20.555700841599|-20.555700841599|-20.555700841599|-20.555700841599|-20.555700841599|-20.555700841599|-20.555700841599|-20.555700841599|-20.555700841599|-20.555700841599|-20.555700841599|-21.414112054698|-21.488235129432|-21.488235129432|-21.488235129432|-21.488235129432|-21.488235129432|-21.488235129432|-21.488235129432|-21.488235129432|-21.684798127138|-21.684798127138|-21.684798127138|-21.684798127138|-21.684798127138|-21.789776146106|-21.989750557136|-22.194034431497|-22.194034431497|-22.194034431497|-22.194034431497|-22.194034431497||-22.569483172142|21.320332212262|21.320332212262|21.320332212262|21.133877043772|21.133877043772|21.133877043772|21.133877043772|21.133877043772|20.6352355784|||20.6352355784|20.6352355784|20.6352355784|20.6352355784|20.6352355784|-22.100770102088|-22.100770102088|-22.100770102088|-22.100770102088|-22.236409940261|-22.342677847035|-22.834910776742|-22.834910776742|-22.918525330334|20.973095353448|20.973095353448|20.973095353448|20.973095353448|20.973095353448|20.973095353448|20.973095353448|20.973095353448|20.973095353448|20.973095353448|20.973095353448|20.732328026387|-23.057671263585|-23.057671263585|-23.057671263585|21.434616362738|21.434616362738
04965|32466|/equities/g8-education-ltd|ASX200|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1496077540181|-1.1606753471452||1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979|1.0608416576979||1.0608416576979|1.0608416576979|1.0317685162356|||1.0316741031544|1.0316741031544|1.0160267730704|0.9816963761108|-1.0121463825238|-1.0121463825238|-1.0121463825238|-1.0121463825238|-1.0121463825238|-1.0121463825238|-1.0121463825238|-1.0121463825238|-1.0179430760145|-1.0179430760145|-1.0295200819439|-1.0308556550815|-1.0411798420602|-1.0411798420602|-1.054366466409|-1.0620738632216|-1.0689709591351|-1.0710788487816|-1.0713476640149|-1.0713476640149|-1.0713476640149|-1.0713476640149|-1.0713476640149|-1.0713476640149|-1.0713476640149|-1.0713476640149|-1.0713476640149|-1.0713476640149|-1.0713476640149|-1.0713476640149|-1.0713476640149|-1.0713476640149|-1.0713476640149|-1.0713476640149|-1.0773307462714|-1.0962008558139|-1.1077231557749|-1.1309423680198|1.028575289401|1.028575289401|1.028575289401|1.028575289401|1.028575289401|1.028575289401|-1.1139381674341|-1.1139381674341|-1.1139381674341|-1.1139381674341|-1.1139381674341|-1.1139381674341|-1.1139381674341|-1.1139381674341|-1.1139381674341|-1.1139381674341|-1.1139381674341|-1.1139381674341|-1.1139381674341|-1.1139381674341|-1.1139381674341|-1.1214591096299|-1.1280976281806|-1.1280976281806|-1.1334418175666|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0404190051519|1.0321812946208|1.0321812946208|1.0321812946208|1.0321812946208|1.0321812946208|1.0321812946208|1.0321812946208|1.0321812946208|1.0321812946208|1.0321812946208|1.0321812946208|1.0321812946208|1.0321812946208|1.0321812946208|1.0321812946208|1.0321812946208|1.0321812946208|1.0156180812923|1.0034645877512|1.0027223399517|1.0027223399517|1.0027223399517|1.0023303353385|0.98703366116199|-1.0717477329548|-1.0717477329548|-1.0717477329548|-1.0717477329548|-1.0717477329548|-1.0717477329548|-1.0717477329548|-1.0717477329548|-1.0717477329548|-1.0717477329548|-1.0717477329548|-1.0717477329548|-1.0717477329548|-1.0717477329548|-1.0717477329548|-1.0717477329548|-1.0717477329548|-1.0843030620478|-1.0898241174362|-1.0898241174362|-1.0898241174362|-1.0898241174362|-1.0959156897489|-1.098321858358|-1.098321858358||-1.1036909590293|-1.1038232986716|-1.1063314813804|-1.116062775633|-1.1186319944752|-1.1186319944752|-1.1186319944752|-1.1362577674006|-1.1547318001851|-1.1547318001851|-1.1560908578353|-1.1651009147384|-1.1742788161413|-1.1939208933133|-1.195983706272|-1.195983706272|-1.195983706272|-1.1987318842017|-1.2135910290704|1.1428431927542|1.1428431927542|1.1428431927542|1.1428431927542|1.1428431927542|1.1428431927542|1.1428431927542|1.1428431927542|1.1428431927542|1.1428431927542|1.1428431927542|1.1428431927542|1.1428431927542|1.1428431927542||1.1428431927542|1.1428431927542|1.1428431927542|1.1428431927542|1.1428431927542|1.1369205999497|-1.2353429250271|-1.2353429250271|-1.2353429250271|-1.2353429250271|||-1.2353429250271|-1.2353429250271|-1.2353429250271|-1.2353429250271|-1.2353429250271|-1.2353429250271|-1.2353429250271|-1.2353429250271|-1.2353429250271|-1.2353429250271|-1.2353429250271|-1.2353429250271|-1.2353429250271|-1.2353429250271|-1.237614744773|-1.237614744773|-1.242480875602|-1.242480875602|-1.242480875602|-1.265256565534|-1.2929239336241|1.2011291826234|1.2011291826234|1.2011291826234|1.2011291826234|1.2011291826234|1.2011291826234|1.2011291826234|1.2011291826234|1.2011291826234|1.2011291826234
04966|40369|/equities/gold-road-resources-ltd|ASX200|-1.6020076642087|-1.638480710724|-1.6473397079872|-1.6530163358501|-1.6691848713879|-1.7066943175415|-1.7066943175415|-1.7165937370043|-1.7165937370043|-1.7165937370043||-1.8063914482104|-1.8063914482104|-1.8063914482104|-1.8063914482104|-1.8063914482104|-1.8063914482104|-1.8187682832069|-1.8646510435091|-1.8646510435091|-1.8646510435091|-1.8646510435091|-1.8646510435091|-1.8646510435091|-1.8646510435091|-1.9137789157747|-1.9294765754671|-2.009140642057|1.8728592078407||1.8728592078407|1.8728592078407|1.869843553671|||-2.0123456257048|-2.0123456257048|-2.0123456257048|-2.0123456257048|-2.0123456257048|-2.0123456257048|-2.0123456257048|-2.0123456257048|1.8198375779979|1.8198375779979|1.8198375779979|1.8198375779979|1.8198375779979|1.8198375779979|1.8198375779979|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.778706842816|1.7320833227669|1.7320833227669|1.7320833227669|1.7320833227669|1.7320833227669|1.7312036776581|1.7129983725419|1.7129983725419|1.6824981440295|1.6772201910271|1.6158002366241|1.6154725010324|-1.735820139827|-1.735820139827|-1.735820139827|-1.735820139827|-1.735820139827|-1.735820139827|-1.7459113215756|-1.7580196768265|-1.7580196768265|-1.7580196768265|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.6310016960343|1.5716685355196|-1.6474510010376|-1.6474510010376|-1.6474510010376|-1.6474510010376|-1.6474510010376|-1.6474510010376|-1.671890006716|-1.6787666857849|1.5541145411524|1.5541145411524|1.5541145411524|1.5535419971409|1.5535419971409|1.5535419971409|1.5365744531886|1.5216350003913|1.5216350003913|1.5216350003913|1.5216350003913|1.520947972691|1.520947972691|1.520947972691|1.520947972691|1.520947972691|1.520947972691|1.520947972691|1.520947972691|1.520947972691|1.520947972691|1.5110310797337|1.5110310797337|1.5110310797337|-1.6558830974567|-1.6558830974567|-1.6558830974567|-1.6558830974567|-1.6558830974567|-1.6558830974567|-1.6558830974567|-1.6558830974567|-1.6558830974567|-1.6558830974567|-1.6859812072104|-1.7008124580191|-1.7114660124483|-1.7114660124483|-1.7255178602208|-1.7950198155497|-1.871918740342|-1.871918740342|-1.871918740342|-1.871918740342|-1.871918740342|-1.8925059549416|-1.8925059549416||-1.8925059549416|-1.8925059549416|-1.8925059549416|-1.8925059549416|-1.8925059549416|-1.8925059549416|-1.8925059549416|-1.8925059549416|-1.8990514227998|-1.8990514227998|-1.8990514227998|-1.9612749411496|1.7972408138689|1.7972408138689|1.7972408138689|1.7972408138689|1.7972408138689|1.7972408138689|1.7972408138689|1.7972408138689|1.7972408138689|1.7972408138689|1.7972408138689|1.7972408138689|1.7972408138689|1.7888786089615|1.7701429407018|1.7409922061383|1.6900298337854|1.6900298337854|1.6900298337854|1.6900298337854|1.6900298337854||1.6900298337854|1.6900298337854|1.6900298337854|1.6900298337854|1.6900298337854|1.6900298337854|1.6900298337854|1.6312432397|1.6312432397|1.6312432397|||1.6312432397|1.6312432397|1.526381378769|1.4970488958258|1.4970488958258|1.4970488958258|1.4970488958258|1.4549710676689|1.4549710676689|1.4549710676689|1.4549710676689|1.4549710676689|1.4549710676689|1.4344122989994|-1.5722749307249|-1.5722749307249|-1.5722749307249|-1.5722749307249|-1.5722749307249|-1.5722749307249|-1.5722749307249|-1.5722749307249|-1.5722749307249|-1.5722749307249|-1.5722749307249|-1.5722749307249|-1.5722749307249|-1.5722749307249|-1.5722749307249|-1.5878770781607|-1.5878770781607
04967|638|/equities/goodman|ASX200/EAFAGROWTH|25.48357587243|25.48357587243|25.48357587243|25.48357587243|25.48357587243|25.248972208245|24.227836799895|24.227836799895|24.216486189405|-25.169991702089||-25.169991702089|-25.169991702089|-25.169991702089|-25.169991702089|-25.169991702089|-25.169991702089|23.938610160968|23.938610160968|23.938610160968|23.938610160968|23.938610160968|23.938610160968|23.938610160968|23.938610160968|23.938610160968|23.938610160968|23.938610160968|23.938610160968||23.905678206706|23.895753045904|23.608614758239|||23.19306496401|23.19306496401|23.19306496401|23.133207236864|23.133207236864|23.133207236864|23.133207236864|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.226363287626|22.180402767061|21.446003502606|21.400836699537|21.179540891704|21.00837789118|20.801532486409|20.78427644354|20.78427644354|20.78427644354|20.339751514924|-21.614729977929|-21.614729977929|-21.614729977929|-21.614729977929|-21.654977693915|-22.224419795539|-22.311011928426|-22.311011928426|-22.395569000097|21.167381082316|21.167381082316|21.167381082316|21.167381082316|21.167381082316|21.167381082316|-22.314723604337|-22.314723604337|-22.314723604337|-22.314723604337|-22.314723604337|-22.314723604337|-22.586638469846|-22.676021879512|-22.676021879512|-22.676021879512|-22.676021879512|-22.838483266867|-22.838483266867|-23.067202811812|21.977545173304|21.977545173304|21.977545173304|21.977545173304|21.977545173304|21.977545173304|21.977545173304|21.977545173304|21.977545173304|21.977545173304|21.926716706639|21.80901524184|21.80901524184|21.80901524184|21.789955876466|21.789955876466|21.719117877877|21.399576343867|21.20730714199|21.075440364083|21.075440364083|20.958266634632|20.789740556798|20.766378184514|20.215976260721|19.700779870799|19.700779870799|19.700779870799|19.700779870799|19.700779870799|19.700779870799|19.700779870799|19.700779870799|19.700779870799|19.700779870799|19.700779870799|19.700779870799|19.700779870799|19.700779870799|19.700779870799|19.700779870799|19.640777286251|19.640777286251|19.563085326839|19.429056920741|19.429056920741|19.36115231188|19.36115231188|19.36115231188|-20.654431880482|-20.654431880482|-20.654431880482|-20.654431880482|-20.654431880482|-20.80354644382|-20.80354644382|-20.80354644382|-20.80354644382|-20.80354644382|-20.80354644382|-20.80354644382|-20.80354644382|-20.80354644382|-20.80354644382|-21.17227375865|19.632643102128|19.632643102128|19.632643102128|19.349603200973|19.285530782447|19.285530782447|19.285530782447|19.285530782447||19.285530782447|19.285530782447|19.285530782447|19.285530782447|19.285530782447|19.285530782447|19.285530782447|19.285530782447|19.285530782447|19.285530782447|19.285530782447|19.285530782447|19.285530782447|19.285530782447|19.211086927503|19.211086927503|19.138728663876|19.138728663876|19.138728663876|19.090253456384|18.92278195305|18.841424739839|18.784805970266|18.784805970266|18.784805970266|18.534785911854|-19.567268626244|-19.567268626244|-19.567268626244|-19.567268626244|-19.567268626244|-19.567268626244|-19.567268626244||-19.567268626244|-19.567268626244|-19.567268626244|-19.567268626244|-19.567268626244|-19.567268626244|-19.567268626244|-19.567268626244|-19.567268626244|-19.567268626244|||-19.567268626244|-19.567268626244|-19.567268626244|-19.567268626244|-19.567268626244|-19.567268626244|-19.567268626244|-19.567268626244|-19.567268626244|-19.567268626244|-19.567268626244|-19.729742227164|-19.922707093311|-19.922707093311|-20.232271521548|-20.232271521548|-20.232271521548|-20.232271521548|-20.232271521548|-20.51974523648|-20.607479866757|-20.607479866757|-20.607479866757|-20.607479866757|-20.607479866757|-20.709977371178|-20.870555088072|-20.870555088072|-20.870555088072|-20.870555088072|-20.870555088072
04968|637|/equities/gpt-group|ASX200/EAFAVALUE|4.3292008706207|4.3292008706207|4.3292008706207|4.3292008706207|4.3292008706207|4.3292008706207|4.2872850272238|4.2872850272238|-4.6130308535696|-4.6130308535696||-4.6130308535696|-4.6130308535696|-4.6130308535696|-4.6130308535696|-4.6130308535696|-4.6130308535696|4.4195252037361|4.4195252037361|4.4195252037361|4.4195252037361|4.4195252037361|4.4195252037361|4.4195252037361|4.4195252037361|4.4195252037361|4.4195252037361|4.4195252037361|4.4195252037361||4.4195252037361|4.4195252037361|4.4195252037361|||4.3556180184239|4.3556180184239|4.3556180184239|4.3556180184239|4.3556180184239|4.3556180184239|4.260686762372|4.0927077479266|4.0768975358432|4.0715527116398|4.0390154887546|4.0390154887546|3.9225173050947|3.9101447390415|3.9101447390415|3.9037199041919|3.9037199041919|3.9037199041919|3.9037199041919|3.9037199041919|3.9037199041919|3.9037199041919|3.9037199041919|3.9037199041919|3.9037199041919|3.9037199041919|3.9037199041919|3.8757998172526|3.6853099823586|3.6853099823586|3.6853099823586|3.6853099823586|3.6481220855307|3.6470399960339|3.6470399960339|3.6470399960339|3.5517111337251|-3.7671553262704|-3.7671553262704|-3.7671553262704|-3.7946979568615|-3.7946979568615|-3.8813310515234|-3.9195753644216|-3.9195753644216|-3.9392503710044|-3.9919448529629|-4.0054721676588|-4.0054721676588|-4.0054721676588|-4.0054721676588|-4.0054721676588|-4.0054721676588|-4.0054721676588|-4.0054721676588|-4.0054721676588|-4.0054721676588|-4.0054721676588|-4.0444135095543|-4.124348338651|-4.1362204509834|-4.1419117271745|-4.1571241418349|-4.1786716378748|-4.1786716378748|-4.1786716378748|-4.3018574623067|-4.3202454668064|-4.3202454668064|-4.3202454668064|-4.3202454668064|-4.3202454668064|-4.3202454668064|-4.3202454668064|-4.3202454668064|-4.3202454668064|-4.3202454668064|-4.3202454668064|-4.3202454668064|-4.3202454668064|-4.3202454668064|-4.3202454668064|-4.3202454668064|-4.3202454668064|-4.3202454668064|-4.3202454668064|4.0991721094395|4.0991721094395|4.0991721094395|4.0991721094395|4.0991721094395|4.0991721094395|4.0991721094395|4.0991721094395|4.0991721094395|4.0991721094395|4.0991721094395|4.0991721094395|4.0991721094395|4.0991721094395|4.0991721094395|4.0991721094395|4.0991721094395|4.0991721094395|4.08307553656|4.08307553656|4.08307553656|4.0375758506932|4.0375758506932|4.0375758506932|4.0375758506932|4.0375758506932|4.0165883322006|4.0165883322006|4.0165883322006|4.0165883322006|3.9845424249708|3.9842190929491|3.9842190929491|3.9842190929491|3.9842190929491|3.9842190929491|3.9842190929491|3.9842190929491|3.9842190929491|3.9842190929491|3.9842190929491|3.9842190929491|-4.2486324549512|-4.2486324549512|-4.2486324549512|-4.2486324549512|-4.2486324549512|-4.2486324549512|-4.2486324549512|-4.2486324549512|-4.2486324549512|-4.2486324549512|-4.2486324549512||-4.2523695363818|-4.310132756743|-4.3623694743416|-4.3715976062001|-4.3715976062001|-4.3715976062001|-4.3717751042248|-4.4266948452924|4.2437135062606|4.2437135062606|4.2437135062606|4.2437135062606|4.2437135062606|4.2437135062606|4.2437135062606|4.2437135062606|4.2437135062606|4.2437135062606|4.2437135062606|4.2437135062606|4.2437135062606|4.2437135062606|4.2437135062606|4.2437135062606|4.2437135062606|4.2437135062606|4.2437135062606|4.2437135062606|4.2437135062606|4.2437135062606|4.2437135062606|4.2437135062606|4.2437135062606||4.2437135062606|-4.4552088525416|-4.4552088525416|-4.4552088525416|-4.4552088525416|-4.4552088525416|-4.4552088525416|-4.4552088525416|-4.4552088525416|-4.4552088525416|||-4.4552088525416|-4.4552088525416|-4.4552088525416|-4.4552088525416|-4.4552088525416|-4.4552088525416|-4.4552088525416|-4.4552088525416|-4.4552088525416|-4.4552088525416|-4.4935651914413|-4.5517392573683|-4.5974878931408|-4.6122088326751|-4.7221763811441|-4.7594599155203|-4.7594599155203|-4.7594599155203|4.4868415094865|4.4868415094865|4.4868415094865|4.4868415094865|4.4868415094865|4.4868415094865|4.4868415094865|4.4868415094865|4.4868415094865|4.4868415094865|4.4868415094865|4.4868415094865|4.4868415094865
04969|7471|/equities/graincorp|ASX200|8.0531995605049|8.0531995605049|8.0531995605049|7.7735549421904|7.6839497323166|7.6427222087792|7.5852466241973|7.5323419708844|7.5323419708844|7.4570466035865||7.3889404396505|7.342156050414|7.2221178454493|7.1595755332416|7.0384172856483|7.0236991598056|7.0236991598056|-7.3900663101392|-7.3900663101392|-7.3900663101392|-7.3900663101392|-7.3900663101392|-7.3900663101392|-7.3900663101392|-7.4227981287409|-7.4227981287409|-7.5111642632407|-7.5882380045698||-7.6691535355036|-7.7189453228926|-7.7189453228926|||-7.7189453228926|7.3629474359156|7.3629474359156|7.3629474359156|7.3629474359156|7.3629474359156|7.3629474359156|7.3629474359156|7.3629474359156|7.3629474359156|7.3629474359156|7.3629474359156|7.3629474359156|7.3629474359156|7.3629474359156|7.3629474359156|7.3629474359156|7.3629474359156|7.3629474359156|7.3171636746329|7.3165197963149|7.3165197963149|7.3165197963149|7.3165197963149|7.3165197963149|7.3165197963149|7.2394668122829|7.0069876082233|7.0069876082233|7.0069876082233|6.9388755038371|6.9304170558839|6.8310186807744|6.7753319789883|-7.2274409992482|-7.2274409992482|-7.2274409992482|-7.2274409992482|-7.2274409992482|-7.2274409992482|-7.2274409992482|-7.2274409992482|-7.2274409992482|-7.2274409992482|-7.2274409992482|-7.2274409992482|-7.2274409992482|-7.2274409992482|-7.2274409992482|-7.2274409992482|-7.2274409992482|-7.2274409992482|-7.2274409992482|-7.2274409992482|-7.2274409992482|-7.2438235529027|-7.2574190145769|-7.2574190145769|-7.2574190145769|-7.3593544436868|-7.4598383322221|-7.4615253258347|-7.4615253258347|-7.4615253258347|-7.4615253258347|-7.4615253258347|-7.4757692373577|-7.4757692373577|-7.4757692373577|-7.4757692373577|-7.4757692373577|-7.4757692373577|-7.5375211544372|-7.6489123048095|-7.7326804732513|-7.7874225350697|-7.8131291411098|-7.8131291411098|-7.8131291411098|-7.8131291411098|-7.9048657971153|-8.0815176254653|-8.0904540787684|-8.0904540787684|-8.2166156515531|-8.2501285854371|-8.2780871863021|7.8452466855315|7.8452466855315|7.8452466855315|7.8452466855315|7.8452466855315|7.8452466855315|7.8452466855315|7.8452466855315|7.8452466855315|7.8452466855315|7.8452466855315|7.8452466855315|7.8452466855315|7.8452466855315|7.8452466855315|7.8452466855315|7.8452466855315|7.8452466855315|7.8452466855315|7.8452466855315|7.7630517626104|7.6339463287258|7.6082057430008|7.6082057430008|7.5271730371823|7.4894274500015|7.4894274500015|7.4894274500015|7.4894274500015|7.4894274500015|7.4894274500015|7.4894274500015|7.4894274500015|7.4894274500015|7.4894274500015|7.4894274500015|7.4894274500015|7.3854748702714|-7.8835626415621|-7.8835626415621|-7.8835626415621|-7.8835626415621|-7.8835626415621|-7.8835626415621|-7.8835626415621|-7.8835626415621|-7.8835626415621|-7.8835626415621|-7.9195138671013|-7.96112666947|-8.071514640109|-8.071514640109||7.5228891746216|7.5228891746216|7.5228891746216|7.5228891746216|7.5228891746216|7.5228891746216|7.5228891746216|7.5228891746216|7.5228891746216|7.5228891746216|7.5228891746216|7.5228891746216|7.5228891746216|7.5228891746216|7.5228891746216|7.5228891746216|7.5228891746216|7.5228891746216|7.5228891746216|7.5228891746216|7.4548771531508|7.0281969343209|-7.1694203717893|-7.1694203717893|-7.1694203717893|-7.1694203717893|-7.1694203717893|-7.1694203717893|-7.1694203717893|-7.1694203717893|-7.1694203717893|-7.1971337644464|-7.260704288682||-7.2819095908082|-7.2819095908082|-7.2819095908082|-7.2819095908082|-7.3334211798457|-7.3334211798457|-7.3334211798457|-7.3334211798457|-7.3334211798457|-7.3334211798457|||-7.3334211798457|-7.3334211798457|-7.3334211798457|-7.3334211798457|-7.3334211798457|-7.3334211798457|-7.3334211798457|-7.3334211798457|-7.3334211798457|-7.3334211798457|-7.3334211798457|-7.3334211798457|-7.3334211798457|-7.4260235596528|-7.6358597597403|-7.6976215928708|-7.8429129752753|-7.9049034287795|7.4365876156953|7.4365876156953|7.4365876156953|7.4365876156953|7.4365876156953|7.4365876156953|7.4365876156953|7.4365876156953|7.4365876156953|7.4365876156953|7.4365876156953|7.4365876156953|7.3228754422032
04970|18522|/equities/growthpoint-properties-aus|ASX200|-2.4449955714403|-2.4449955714403|-2.4449955714403|-2.4449955714403|-2.4449955714403|-2.4449955714403|-2.4449955714403|-2.4449955714403|-2.4449955714403|-2.4449955714403||-2.4449955714403|-2.4449955714403|-2.4449955714403|-2.4449955714403|-2.4705505252611|-2.4778339333812|-2.5289821831694|-2.5382236889285|-2.5382236889285|-2.5382236889285|-2.5382236889285|-2.5382236889285|-2.5382236889285|-2.5382236889285|-2.5382236889285|-2.5382236889285|-2.5382236889285|-2.5382236889285||-2.5641374114798|-2.6168194483437|2.3737082742521|||2.3737082742521|2.3737082742521|2.3737082742521|2.3737082742521|2.3737082742521|2.3737082742521|2.3737082742521|2.3038899573209|2.3038899573209|2.3038899573209|2.2804333934654|2.2510371086188|2.2003378093074|2.2003378093074|2.2003378093074|2.2003378093074|2.2003378093074|2.2003378093074|2.2003378093074|2.2003378093074|2.2003378093074|2.2003378093074|2.2003378093074|2.2003378093074|2.2003378093074|2.2003378093074|2.2003378093074|2.1925976342438|2.0620530519749|2.0610877643758|2.0610877643758|2.0610877643758|2.0245419752525|1.990761620018|1.990761620018|-2.1674170610407|-2.1674170610407|-2.1674170610407|-2.1674170610407|-2.1999078323553|-2.2384354048146|-2.2384354048146|-2.2384354048146|-2.2384354048146|-2.2384354048146|-2.2384354048146|-2.2384354048146|-2.2384354048146|-2.2384354048146|-2.2384354048146|-2.2384354048146|-2.2384354048146|-2.2384354048146|-2.2384354048146|-2.2410393349742|-2.2811549231316|-2.3009010475979|-2.3009010475979|-2.3178609134816|-2.3178609134816|-2.3178609134816|-2.3178609134816|-2.3255836471661|-2.3255836471661|-2.3255836471661|-2.3255836471661|-2.384732858235|-2.384732858235|-2.4221492747299|-2.4221492747299|-2.4221492747299|-2.4221492747299|-2.4518324114473|-2.4778694022133|-2.5026325636919|-2.5334807428846|-2.5478984193327|-2.5478984193327|-2.5478984193327|-2.5478984193327|-2.5478984193327|-2.5478984193327|-2.5478984193327|-2.5478984193327|-2.5478984193327|-2.5478984193327|-2.5590956805668|-2.5590956805668|-2.5590956805668|-2.5781617957709|-2.6351798859302|-2.7324220170648|-2.7965801413491|-2.8234223586138|-2.8290430366006|-2.8290430366006|-2.8290430366006|-2.8483811417119|-2.8998678965586|2.725558423189|2.725558423189|2.725558423189|2.725558423189|2.725558423189|2.725558423189|2.725558423189|2.725558423189|-2.9131980045037|-2.9131980045037|-2.9131980045037|-2.9131980045037|-2.9131980045037|-2.9131980045037|-2.9131980045037|-2.9131980045037|-2.9131980045037|-2.9131980045037|-2.9131980045037|-2.9131980045037|-2.9131980045037|-2.9260532837661|-2.9453388967654|-2.9453388967654|-2.9453388967654|-2.9453388967654|-2.9453388967654|-2.9453388967654|-2.9453388967654|-2.9453388967654|-2.9453388967654|-3.0070431804812|-3.0797455341293|-3.0797455341293|-3.0797455341293|-3.0797455341293|-3.0797455341293|-3.0797455341293|-3.0886060828052|-3.1062291059319||-3.1377544837334|-3.1836161698608|-3.2420735453796|-3.2497502931456|-3.2497502931456|-3.2497502931456|-3.2497502931456|-3.2497502931456|-3.2963893158017|3.1156204306291|3.1156204306291|3.1156204306291|3.1156204306291|3.1156204306291|3.1156204306291|3.1156204306291|3.1156204306291|3.1156204306291|3.1156204306291|3.112911471968|3.0997791255141|3.0997791255141|3.0997791255141|3.0997791255141|3.0997791255141|3.0773471278942|3.0773471278942|3.0773471278942|3.0773471278942|3.0773471278942|3.0173301214417|3.0094817045834|3.0094817045834||2.9782876050884|2.9782876050884|2.9782876050884|-3.1760538331772|-3.1760538331772|-3.1760538331772|-3.1760538331772|-3.1760538331772|-3.1760538331772|-3.1760538331772|||-3.1760538331772|-3.1760538331772|-3.1760538331772|-3.1760538331772|-3.1760538331772|-3.1760538331772|-3.1760538331772|-3.1760538331772|-3.1760538331772|-3.1760538331772|-3.1760538331772|-3.2161709061491|-3.2359016006632|-3.2359016006632|-3.2359016006632|-3.2359016006632|-3.2359016006632|-3.2359016006632|-3.2754463294528|-3.3144310987462|-3.3144310987462|-3.3144310987462|-3.3144310987462|-3.3144310987462|-3.3144310987462|-3.3449233545716|-3.3726926527481|-3.4124362559298|-3.4188180732704|-3.4367301249534|-3.4367301249534
04971|7355|/equities/g.u.d.-hlds|ASX200|11.606767488578|11.606767488578|11.606767488578|11.606767488578|11.606767488578|11.606767488578|11.606767488578|11.606767488578|11.606767488578|11.542242130813||11.485268470509|11.297520978432|-12.093038394161|-12.093038394161|-12.093038394161|-12.093038394161|-12.093038394161|-12.093038394161|-12.093038394161|-12.093038394161|-12.093038394161|-12.093038394161|-12.093038394161|-12.093038394161|-12.093038394161|11.397347754155|11.397347754155|11.397347754155||11.350941624812|11.317157443554|11.274619826774|||11.107910961024|11.066341263414|11.066341263414|11.063384216951|11.063384216951|11.039871341571|11.038190239651|11.037434014991|10.806593481385|10.655104283583|-11.469795891239|-11.469795891239|-11.469795891239|-11.469795891239|-11.469795891239|-11.469795891239|-11.469795891239|-11.469795891239|-11.469795891239|-11.469795891239|-11.567000579188|-11.567000579188|-11.683343079063|-11.683343079063|-11.683343079063|-11.683343079063|-11.683343079063|-11.683343079063|-11.683343079063|-11.683343079063|-11.683343079063|-11.683343079063|-11.683343079063|-11.683343079063|-11.683343079063|-11.683343079063|-11.683343079063|-11.683343079063|-11.683343079063|-11.683343079063|-11.752439345595|-11.752439345595|-11.752439345595|-11.752439345595|-11.752439345595|-11.857710085176|-11.997456084647|-12.138891418209|-12.138891418209|-12.138891418209|-12.138891418209|-12.138891418209|-12.138891418209|-12.138891418209|-12.138891418209|-12.138891418209|-12.138891418209|-12.138891418209|-12.138891418209|11.551274568837|11.551274568837|11.551274568837|11.551274568837|11.551274568837|11.551274568837|11.551274568837|11.551274568837|11.551274568837|11.551274568837|11.551274568837|11.551274568837|11.421481370681|11.421481370681|11.309059392234|11.309059392234|11.309059392234|11.309059392234|11.309059392234|11.309059392234|11.309059392234|11.309059392234|11.309059392234|11.309059392234|11.309059392234|11.309059392234|11.309059392234|11.309059392234|10.920066103693|10.780629035893|10.484032283296|10.402163173258|10.402163173258|10.402163173258|10.19018136296|9.5188965889814|9.5188965889814|9.4935275441338|9.4935275441338|9.4935275441338|9.3766971038369|9.3348466441361|9.3348466441361|9.3348466441361|9.3348466441361|9.3348466441361|9.3348466441361|9.3348466441361|9.1382394381689|9.1382394381689|9.1382394381689|9.1382394381689|9.1382394381689|9.1382394381689|9.1382394381689|9.1382394381689|9.1030434048095|9.049492667772|8.7705478388486|8.5783864346277|8.519576522532|8.519576522532|8.519576522532|8.519576522532|8.4923078448937|8.3603416451001|-8.9618491437358|-8.9618491437358|-8.9618491437358|-8.9618491437358|-8.9618491437358|-8.9618491437358|-8.9618491437358|-8.9618491437358|-8.9618491437358|-8.9618491437358|-8.9618491437358|-8.9618491437358|-8.9618491437358|-8.9618491437358||-8.9618491437358|-9.0242772396319|-9.1747523210571|-9.2334752662134|-9.2334752662134|-9.2334752662134|-9.2334752662134|-9.2532492400802|-9.2532492400802|-9.2532492400802|-9.2532492400802|-9.2532492400802|-9.2952772513139|-9.3397519207782|-9.4537066034255|-9.4537066034255|-9.4537066034255|-9.5018961751657|-9.674329263656|-9.7925877380025|-9.8965949822044|-9.8965949822044|-9.8965949822044|-9.9917725245793|9.2863723871011|9.2863723871011|9.2863723871011|9.2863723871011|9.2863723871011|9.2863723871011|9.2863723871011|9.2863723871011|9.2863723871011||9.2863723871011|9.2863723871011|9.2863723871011|9.2863723871011|9.2863723871011|9.2863723871011|9.2863723871011|9.2863723871011|9.2863723871011|9.2863723871011|||9.2863723871011|9.2863723871011|9.2330527507839|9.2330527507839|-9.8410850341401|-9.8410850341401|-9.8410850341401|-9.8410850341401|-9.8410850341401|-9.8410850341401|-9.8410850341401|-9.8410850341401|-9.8410850341401|-9.8650945883417|-10.021216363976|-10.063863109427|-10.063863109427|-10.063863109427|9.2955794746932|9.2955794746932|9.2955794746932|9.2955794746932|9.2955794746932|9.2955794746932|9.2955794746932|9.2955794746932|9.2955794746932|9.2955794746932|9.0817476787435|9.0817476787435|9.0817476787435
04972|7228|/equities/harvey-norman-holdings-limited|ASX200|4.3029553189709|4.3029553189709|4.2064664855873|4.2064664855873|4.2064664855873|4.2064664855873|4.2064664855873|4.2064664855873|4.2064664855873|4.2064664855873||4.2064664855873|4.2064664855873|4.1827407959738|4.1802674006134|4.0797415519986|4.0560180244473|4.0560180244473|4.0560180244473|4.0560180244473|4.0120594042353|4.0120594042353|3.987843992292|3.9823437953511|3.9823437953511|3.9823437953511|3.9823437953511|3.9823437953511|3.9823437953511||3.9823437953511|3.9778819641051|3.9309799230294|||3.8655332764207|3.8560902287708|3.8560902287708|3.8134335599726|3.7952040127455|3.7695111953107|3.7695111953107|3.6989013710384|3.6471126519711|3.6156805977856|3.5928156843934|3.5928156843934|3.5518012669354|3.5518012669354|3.5518012669354|3.5518012669354|3.5518012669354|-3.8029967747917|-3.8029967747917|-3.8029967747917|3.5703315902399|3.5703315902399|3.5703315902399|3.5703315902399|3.5703315902399|3.5703315902399|3.5703315902399|-3.7931558611082|-3.7931558611082|-3.7931558611082|-3.7931558611082|-3.7931558611082|-3.7931558611082|-3.7931558611082|-3.7931558611082|-3.7931558611082|-3.7931558611082|-3.7931558611082|-3.7931558611082|-3.7931558611082|-3.7931558611082|-3.7931558611082|-3.8016739306242|-3.8016739306242|-3.8049155669512|-3.8149061023197|-3.8304512433433|-3.9016125789642|-4.0006806178622|-4.0590895462625|3.8356611139254|3.8356611139254|3.8274010692124|-4.0285795643781|-4.0285795643781|-4.0285795643781|-4.0285795643781|-4.0285795643781|-4.0285795643781|-4.0501193999228|-4.0501193999228|-4.0501193999228|3.8333336153495|3.8333336153495|3.8333336153495|3.8333336153495|3.8333336153495|3.8333336153495|3.8333336153495|3.8333336153495|3.8333336153495|3.8076799410344|3.8076799410344|3.8076799410344|3.8002711271315|3.8002711271315|3.8002711271315|3.8002711271315|3.8002711271315|3.8002711271315|3.8002711271315|3.6392242372282|3.6392242372282|3.6392242372282|3.6392242372282|3.6392242372282|3.6392242372282|3.6392242372282|3.6392242372282|3.6392242372282|3.6392242372282|3.6392242372282|3.6392242372282|3.6392242372282|3.6392242372282|3.6013249884189|3.6013249884189|3.6013249884189|3.6013249884189|3.6013249884189|3.6013249884189|3.6013249884189|3.6013249884189|3.6013249884189|3.5914722029965|3.5469136441859|3.5416584339892|3.5416584339892|3.5416584339892|3.5416584339892|3.5416584339892|3.5416584339892|3.5416584339892|3.5416584339892|3.5416584339892|3.5416584339892|3.4790650702356|3.4061832137504|3.3765414598994|3.3765414598994|3.3765414598994|3.3765414598994|3.3765414598994|3.3506016337665|3.338446255502|3.2710514421561|3.2392237711061|3.1396329917523|-3.3819495998634|-3.3819495998634|-3.4074200190672|-3.4074200190672|-3.4074200190672|-3.4074200190672|-3.4074200190672|-3.4074200190672|-3.4074200190672|-3.4074200190672|-3.4074200190672||-3.4260222423483|-3.4405802740443|-3.5253669701007|-3.5329307970419|-3.5329307970419|-3.5329307970419|-3.5329307970419|-3.5893676476362|-3.6316093721875|-3.6316093721875|-3.6316093721875|-3.6316093721875|-3.6778992987218|-3.7241165250891|-3.7241165250891|-3.7241165250891|-3.7241165250891|-3.7241165250891|-3.7241165250891|-3.7241165250891|-3.7241165250891|-3.7241165250891|-3.7241165250891|-3.7241165250891|-3.7241165250891|-3.7241165250891|-3.7241165250891|-3.7356849346286|-3.7746500343886|-3.7838956172693|-3.7838956172693|-3.7838956172693|-3.7877884245431||-3.7877884245431|-3.7877884245431|-3.7877884245431|-3.7989315695802|-3.8187787575931|-3.8187787575931|-3.8187787575931|-3.8187787575931|-3.8187787575931|-3.8187787575931|||-3.8187787575931|-3.8187787575931|-3.8187787575931|-3.8187787575931|-3.8187787575931|-3.9189208793872|-3.9278653021499|-3.9278653021499|-3.9295725155588|-3.9550806735087|-3.9995340610134|-4.0069823689579|-4.0133115003285|-4.0133115003285|-4.0410636130891|-4.0410636130891|-4.0798933775732|-4.0798933775732|-4.1226594217959|-4.1328249383658|-4.1328249383658|-4.1328249383658|-4.1328249383658|-4.1328249383658|-4.1328249383658|-4.1438341790879|-4.1438341790879|-4.1438341790879|-4.3461348057541|-4.3461348057541|-4.3461348057541
04973|947866|/equities/hub24-ltd|ASX200|36.008923748059|36.008923748059|36.008923748059|36.008923748059|36.008923748059|36.008923748059|36.008923748059|36.008923748059|36.008923748059|36.008923748059||35.976944968193|35.976944968193|35.877161499626|35.439066035622|35.192200067493|35.192200067493|35.192200067493|35.192200067493|35.192200067493|34.926332238485|34.657035778153|34.391218030144|34.391218030144|34.071684174025|34.071684174025|34.071684174025|34.071684174025|34.071684174025||34.071684174025|34.002427741647|33.110473920637|||33.058351613276|33.058351613276|33.058351613276|32.430946033523|32.275149837597|32.275149837597|32.081276062974|31.791566859913|31.791566859913|31.791566859913|31.791566859913|31.791566859913|31.670628454103|31.602993132175|31.602993132175|31.602993132175|31.602993132175|31.602993132175|31.602993132175|31.602993132175|31.602993132175|31.602993132175|31.602993132175|31.602993132175|31.602993132175|31.479147748284|31.479147748284|31.479147748284|30.824608304029|30.691905982908|30.691905982908|30.691905982908|30.691905982908|-33.182520169694|-33.182520169694|-33.182520169694|-33.182520169694|-33.182520169694|-33.182520169694|-33.182520169694|-33.478910519766|-33.749346391015|-34.279272759019|-34.296969744959|-34.366910878595|-34.818234169677|-35.018374540427|-35.018374540427|31.980137187001|31.65102285089|31.65102285089|31.65102285089|-33.569679399822|-33.569679399822|-33.569679399822|-33.569679399822|-33.569679399822|-33.569679399822|-33.654643107888|-34.13293737994|32.354037999863|32.354037999863|32.354037999863|32.354037999863|32.354037999863|32.354037999863|32.354037999863|32.196986674991|32.097206857168|31.912451614233|31.880501073039|31.114444619457|31.104436546246|31.104436546246|30.65822633804|30.65822633804|30.511827111352|30.511827111352|30.511827111352|30.511827111352|30.397587061049|29.721762498353|29.554736596715|29.285262406283|28.971402923722|28.605434290738|28.605434290738|28.550598517577|28.550598517577|26.017064396623|26.017064396623|26.017064396623|26.017064396623|26.017064396623|26.017064396623|26.017064396623|26.017064396623|26.017064396623|26.017064396623|26.017064396623|26.017064396623|26.017064396623|26.017064396623|26.017064396623|25.976738947501|25.505480493869|25.505480493869|24.84108947578|24.581900017532|24.581900017532|24.486000689172|24.32833275122|23.881422226645|-26.094335094344|-26.094335094344|-26.094335094344|-26.094335094344|-26.094335094344|-26.094335094344|-26.094335094344|-26.094335094344|-27.062039392139|-27.367369386666|-27.367369386666|-27.367369386666|-27.367369386666|-27.367369386666|-27.367369386666|-27.367369386666|25.223783240717|25.223783240717|25.223783240717|25.223783240717|24.498558898523|24.498558898523|24.428954755548|-26.167339917768|-26.167339917768|-26.167339917768||-26.167339917768|-26.167339917768|-26.565790637468|-26.565790637468|-26.626099190269|-26.626099190269|-26.82955443545|-27.201449152318|-27.357801886584|-27.357801886584|-27.357801886584|-27.357801886584|-27.947557100748|-28.159082170738|-28.159082170738|-28.524978374274|-28.524978374274|-28.858864597514|-29.158272503817|-29.158272503817|-29.158272503817|-29.158272503817|-29.158272503817|-29.158272503817|-29.158272503817|-29.158272503817|-29.158272503817|-29.158272503817|-29.158272503817|-29.158272503817|-29.158272503817|-29.158272503817|-29.158272503817||-29.158272503817|-29.158272503817|-29.158272503817|-29.158272503817|-29.158272503817|-29.158272503817|-29.158272503817|-29.158272503817|-29.158272503817|-29.158272503817|||-29.217524050567|-29.339539937158|-29.339539937158|-29.339539937158|-29.615173656729|-29.615173656729|-29.771859309174|27.456578803784|27.456578803784|27.456578803784|27.456578803784|27.456578803784|27.456578803784|27.456578803784|27.456578803784|27.456578803784|27.456578803784|27.456578803784|27.456578803784|27.456578803784|27.456578803784|27.456578803784|27.456578803784|26.762031423523|26.328835927163|26.328835927163|26.328835927163|26.328835927163|26.328835927163|26.328835927163|26.328835927163
04974|961867|/equities/idp-education-ltd|ASX200|-20.624702146614|-20.624702146614|-20.624702146614|-20.840780023032|-21.123088893287|-21.487579521564|-21.487579521564|-21.775088399679|-21.915272410229|-21.915272410229||-21.915272410229|19.860195427008|19.860195427008|19.860195427008|-21.672691260374|-21.672691260374|-21.672691260374|-21.672691260374|-21.672691260374|-21.672691260374|-21.672691260374|-21.672691260374|-21.672691260374|-21.672691260374|-21.672691260374|-21.672691260374|-21.679656570263|-21.75239548982||-22.012106104038|-22.180331802986|-22.180331802986|||-22.180331802986|-22.180331802986|-22.180331802986|-22.180331802986|-22.180331802986|-22.62314701149|-22.895860378501|-22.895860378501|21.720799622389|21.720799622389|21.720799622389|21.694137531853|21.694137531853|-23.500258781426|-23.500258781426|-23.500258781426|-23.500258781426|-23.500258781426|-23.500258781426|-23.677509045063|-23.97834324777|22.361737232966|22.361737232966|22.361737232966|22.361737232966|22.361737232966|22.361737232966|22.361737232966|21.825004585479|21.825004585479|21.825004585479|21.825004585479|21.672227444355|21.2696636161|21.2696636161|20.945736138997|-22.819390092972|-22.819390092972|-22.819390092972|-22.819390092972|-22.819390092972|-22.819390092972|-22.819390092972|-23.012099887136|20.883904298981|20.883904298981|20.883904298981|20.883904298981|20.883904298981|20.883904298981|20.883904298981|20.883904298981|-22.828876382984|-22.828876382984|-22.828876382984|-22.828876382984|-22.828876382984|-22.828876382984|-22.991252456414|-23.07250249199|-23.096668956589|-23.244355252397|-23.640394373086|-23.847276970372|-23.847276970372|-24.562807927116|-25.039230860586|-25.30136716511|23.717118500446|23.717118500446|23.717118500446|23.717118500446|23.717118500446|23.717118500446|23.717118500446|23.717118500446|23.717118500446|23.717118500446|23.717118500446|23.717118500446|23.717118500446|23.717118500446|23.717118500446|23.717118500446|23.717118500446|23.717118500446|23.26957548854|23.151195088992|-24.273781798617|-24.273781798617|-24.273781798617|-24.273781798617|-24.422534861317|-24.944205829558|23.171141861993|23.171141861993|23.171141861993|23.171141861993|23.171141861993|23.171141861993|23.171141861993|23.171141861993|23.171141861993|23.171141861993|23.171141861993|22.758490084628|22.641379355302|22.11708778685|21.567466623021|21.567466623021|21.567466623021|21.567466623021|21.22496285089|-22.978215701857|-22.978215701857|-22.978215701857|-22.978215701857|-22.978215701857|-22.978215701857|-22.978215701857|-22.978215701857|-23.524128710207|-23.66586047502|-23.66586047502|-23.66586047502|-23.66586047502|-23.66586047502|-23.66586047502|-23.66586047502|21.549110785762|21.549110785762|21.549110785762|21.549110785762|21.549110785762|21.549110785762|21.36661254717|-24.129172887562|-24.129172887562|-24.129172887562||-24.129172887562|-24.129172887562|-24.129172887562|-24.129172887562|-24.129172887562|-24.129172887562|-24.129172887562|-24.909636698562|-24.980430508541|-26.272143682823|-27.668449301025|-27.668449301025|-28.177721653273|-28.326819618001|-28.326819618001|-28.326819618001|-28.326819618001|-28.326819618001|-28.326819618001|-28.326819618001|-28.326819618001|-28.326819618001|-28.326819618001|-28.326819618001|-28.326819618001|-28.326819618001|-28.574799969742|-28.778666764441|27.060955354854|27.060955354854|27.060955354854|27.060955354854|27.060955354854||26.749717158011|26.749717158011|26.749717158011|26.749717158011|26.749717158011|26.749717158011|26.749717158011|26.749717158011|26.749717158011|26.749717158011|||26.749717158011|26.749717158011|26.749717158011|26.235240956072|-28.064536421929|-28.064536421929|-28.064536421929|-28.064536421929|-28.064536421929|-28.064536421929|-28.302817602328|-28.376441885134|-28.376441885134|-28.790768545094|-29.175853642295|-29.339004208059|-29.930929792039|-29.930929792039|-30.011589408045|-30.07945171631|-30.07945171631|-30.07945171631|-30.07945171631|-30.07945171631|-30.242725227018|-30.253583110858|-30.71175931724|-30.954641739921|-30.954641739921|-31.38460118726|-31.943446980087
04975|7714|/equities/independence-grp|ASX200|-7.854351044577|-7.854351044577|-7.854351044577|-7.854351044577|-7.9370144432426|-7.9370144432426|-7.9370144432426|-7.9370144432426|-7.9370144432426|-7.9370144432426||-7.9370144432426|-7.9370144432426|-7.9370144432426|-7.9370144432426|-8.1130732922937|-8.1130732922937|-8.3428593906193|-8.4231769014761|-8.751031537955|-8.751031537955|-8.751031537955|-8.9817013432637|8.24989214317|8.24989214317|8.24989214317|8.24989214317|8.24989214317|8.24989214317||8.24989214317|8.2482134542642|8.1202372137902|||8.0222074261636|7.9583422450041|7.9583422450041|7.7623246276617|7.6042501224676|7.3783334906012|-8.6682611533263|-8.6682611533263|-8.7873063067917|-8.7873063067917|-8.7873063067917|-8.7873063067917|-8.7873063067917|-8.7873063067917|-9.2881185721826|-9.3754708861061|-9.3754708861061|-9.3754708861061|-9.4321901108102|-9.6357665884578|-9.789740706824|-9.8391288206471|-9.8391288206471|-9.8391288206471|-9.8391288206471|-9.8391288206471|-9.9503287107495|-9.9503287107495|-9.9503287107495|-9.9503287107495|-10.163142658025|-10.416547484696|-10.519775067766|-10.684272184269|-10.684272184269|-10.684272184269|-10.684272184269|-10.722247113007|-10.962496374733|-11.282218083945|-11.826631715129|-11.847923943544|-11.881202394021|-11.881202394021|-11.919669131717|-12.142410150591|-12.283968995044|-12.283968995044|-12.283968995044|-12.283968995044|-12.283968995044|-12.283968995044|-12.283968995044|-12.283968995044|-12.283968995044|-12.423854852197|-12.877616379523|-13.175110897998|-13.175110897998|-13.175110897998|-13.175110897998|-13.175110897998|-13.175110897998|-13.28901209829|-13.290446923075|-13.290446923075|-13.463274609047|-13.978638422707|-14.261264761531|-14.404182973001|-14.571244787401|-14.571244787401|-14.641938817972|13.65490293881|13.65490293881|13.65490293881|13.65490293881|13.65490293881|13.3693362384|13.16648495517|12.876092273044|12.876092273044|-13.301827328568|-13.301827328568|-13.301827328568|-13.301827328568|-13.301827328568|-13.301827328568|-13.301827328568|-13.301827328568|-13.301827328568|-13.301827328568|-13.605085948181|-13.897873193105|-14.010137485222|-14.184596934535|-14.389255317908|-14.389255317908|-14.706950435883|-14.968278524882|-15.036976149354|-15.041640337611|-15.318032224352|-15.318032224352|-15.318032224352|-15.546980389152|-15.598540433692|-15.598540433692|-15.598540433692|-15.598540433692|-16.022822733773|-16.044719067195|-16.044719067195|-16.203576289922|15.038177688291|15.038177688291|14.809641846209|14.687954975566|14.687954975566|14.687954975566|14.687954975566|14.687954975566|14.687954975566|14.687954975566|14.527727155112|14.288499771143|14.288499771143|14.288499771143|14.288499771143|14.288499771143|14.288499771143|14.288499771143|14.288499771143|14.288499771143|14.288499771143|14.288499771143|14.288499771143|14.288499771143|-15.016468780584||-15.016468780584|-15.016468780584|-15.016468780584|-15.016468780584|-15.016468780584|-15.016468780584|-15.016468780584|14.004180394852|14.004180394852|14.004180394852|14.004180394852|14.004180394852|14.004180394852|14.004180394852|14.004180394852|14.004180394852|13.819089742992|13.607824150539|13.607824150539|13.607824150539|13.607824150539|13.607824150539|13.607824150539|13.607824150539|13.598693388278|12.949582204446|12.949582204446|12.949582204446|12.949582204446|12.949582204446|12.949582204446|12.949582204446|12.949582204446||12.949582204446|12.949582204446|12.949582204446|12.949582204446|12.537313842359|12.20534827928|11.968998090209|-13.298185199979|-13.298185199979|-13.298185199979|||-13.298185199979|-13.298185199979|-13.298185199979|-13.298185199979|-13.298185199979|-13.298185199979|-13.298185199979|-13.298185199979|-13.298185199979|-13.298185199979|-13.313538969097|-13.434184130986|-13.434184130986|-13.522982342331|-13.527632798786|-13.527632798786|-13.900702995321|-13.951614850385|-14.246793898856|-14.399020150388|-14.399020150388|-14.399020150388|-14.399020150388|-14.399020150388|-14.399020150388|-14.399020150388|-14.399020150388|-14.399020150388|-14.399020150388|-14.584348538891|-14.584348538891
04976|7635|/equities/iluka-resources-limited|ASX200|6.604240277009|6.604240277009|6.604240277009|6.604240277009|6.604240277009|6.604240277009|6.604240277009|6.604240277009|6.604240277009|6.573322828828||6.5264697430516|6.3699662815625|6.2609654329528|6.2609654329528|6.2609654329528|6.2609654329528|6.2609654329528|6.2609654329528|6.2609654329528|6.2609654329528|6.1635728039465|-6.8207233443071|-6.8207233443071|-6.8207233443071|-6.8680259137473|-6.9072509506369|-7.0752786507236|-7.1208653571459||-7.1817949747876|-7.2567165401065|-7.2907962563395|||-7.300365860418|-7.300365860418|-7.3469884952876|-7.3469884952876|-7.3469884952876|-7.3469884952876|-7.3469884952876|-7.3469884952876|-7.3469884952876|-7.3469884952876|-7.3469884952876|-7.3469884952876|-7.3469884952876|-7.3509651505044|-7.3509651505044|-7.3509651505044|-7.4082946869059|-7.4197718404315|-7.4283576301493|-7.4498416639873|-7.522046484054|6.9300744498136|6.9300744498136|6.9300744498136|6.9300744498136|6.9300744498136|6.9300744498136|6.9300744498136|6.8693140446744|6.8693140446744|6.8693140446744|6.8693140446744|6.8693140446744|6.8693140446744|6.8693140446744|6.8525712688324|6.7565108168831|6.7565108168831|6.7565108168831|6.7565108168831|6.7311229031076|-7.3849959487955|-7.3849959487955|-7.3849959487955|-7.4477733368389|-7.5514150719634|-7.7576831822915|-7.936314742358|-7.9547711681822|-7.9547711681822|-7.9580453874977|-7.9580453874977|-7.9580453874977|-7.9580453874977|-7.9580453874977|-7.9580453874977|-7.9580453874977|-7.9580453874977|-8.1400505439343|-8.2607825272125|-8.2607825272125|-8.2607825272125|-8.2608692903036|-8.4165216042724|-8.4286069283915|-8.4286069283915|-8.4867856646062|-8.6412542716631|-8.6412542716631|-8.6412542716631|-8.6412542716631|-8.6412542716631|-8.6447270331524|-8.7274743117384|-8.7605268201885|-8.824474648376|-8.9439154041677|-8.9439154041677|-8.9439154041677|-8.9439154041677|-8.9439154041677|-8.9439154041677|-8.9439154041677|-8.9439154041677|-8.9439154041677|-8.9439154041677|-9.1704619607295|-9.3221795515844|-9.9276871257971|-9.9276871257971|-9.9276871257971|-9.9276871257971|-10.028541094059|-10.273100859583|-10.37955650429|-10.514507337191|-10.586119541171|-10.605132562852|-10.774313748916|-10.778935024387|-10.778935024387|-10.778935024387|-10.972705758552|-11.138006807411|-11.18056284172|-11.223958664279|-11.262285309881|-11.262285309881|-11.262285309881|-11.262285309881|-11.391983700957|-11.478592820925|-11.751214287858|-11.772837216069|-11.772837216069|-11.772837216069|-11.772837216069|-11.772837216069|-11.772837216069|-11.772837216069|-11.772837216069|-11.772837216069|-11.772837216069|-11.772837216069|-11.772837216069|-11.772837216069|-11.823153026026|-11.885725082205|-11.945806200026|-11.956728863184|-12.08303199815|11.328715589261|11.328715589261|11.328715589261|11.328715589261|11.328715589261|11.328715589261|11.328715589261|11.044683856672||11.011264988418|11.011264988418|11.011264988418|11.011264988418|11.011264988418|10.895939969116|10.895939969116|10.895939969116|10.895939969116|10.852156214244|10.817661769225|10.817661769225|10.817661769225|10.817661769225|10.728173523918|10.728173523918|10.728173523918|10.728173523918|10.728173523918|10.728173523918|10.728173523918|10.728173523918|10.728173523918|10.728173523918|10.656581328726|-11.512439539598|-11.512439539598|-11.512439539598|-11.69937732768|-11.717965939309|-11.717965939309|-11.742611776489|-11.742611776489||-11.786235529734|11.055723042055|11.055723042055|11.055723042055|10.952470455748|10.951630545965|10.951630545965|10.880222663603|10.880222663603|10.718025747628|||10.471139554283|10.38237739062|10.260419108864|-10.775485389847|-10.775485389847|-10.775485389847|-10.775485389847|-10.775485389847|-10.775485389847|-10.775485389847|-10.775485389847|-10.775485389847|-10.775485389847|-10.775485389847|-10.775485389847|-10.775485389847|-11.109428424988|-11.136865708846|-11.136865708846|-11.136865708846|-11.136865708846|-11.136865708846|-11.136865708846|-11.136865708846|-11.136865708846|-11.136865708846|-11.136865708846|-11.136865708846|-11.136865708846|-11.274033114114|-11.274033114114
04977|7569|/equities/incitec-pivot|ASX200|-2.8879108663447|-2.8879108663447|-2.8879108663447|-2.8879108663447|-2.9074805431579|-2.9074805431579|-2.9074805431579|-2.9213672405056|2.7501475804855|2.7446084015689||2.7126202708175|-2.8520461501577|-2.8520461501577|-2.8520461501577|-2.8520461501577|-2.8520461501577|-2.8750512668268|-2.9070013307616|-2.9360130611729|-2.9360130611729|-2.9360130611729|-2.9360130611729|-2.9360130611729|-2.9360130611729|-2.9479791180674|-2.9479791180674|-2.9752288324649|-2.9752288324649||-2.9752288324649|-2.9752288324649|-2.9792024082381|||-2.9792024082381|-3.0125609673128|-3.0125609673128|-3.0125609673128|-3.0125609673128|-3.019989413396|-3.019989413396|-3.019989413396|-3.019989413396|-3.019989413396|-3.019989413396|-3.019989413396|-3.019989413396|-3.019989413396|-3.019989413396|-3.019989413396|-3.019989413396|-3.019989413396|-3.0235025244732|-3.0235025244732|-3.0235025244732|-3.0235025244732|-3.0235025244732|-3.0644473320664|2.8501271097174|2.8501271097174|2.8501271097174|2.8218079108122|2.7742310385045|2.7680344692134|-2.9193692929465|-2.9193692929465|-2.9193692929465|-2.9193692929465|-2.9193692929465|-2.9193692929465|-2.9193692929465|-2.9193692929465|-2.9193692929465|-2.9193692929465|-2.9662435989599|-2.973572415214|-2.973572415214|-2.9961915745793|-3.0691018252967|-3.079279677669|-3.1339218799713|2.9661700188165|2.9661700188165|2.9661700188165|2.9661700188165|2.9661700188165|2.9661700188165|2.9661700188165|2.9661700188165|2.9661700188165|2.9661700188165|2.9661700188165|2.9661700188165|2.9661700188165|2.9661700188165|2.941363771924|2.941363771924|2.941363771924|2.941363771924|2.941363771924|2.941363771924|2.9389299299041|2.9389299299041|2.9389299299041|2.9389299299041|2.8967077642856|2.8967077642856|2.8967077642856|2.8729132628501|2.8729132628501|2.8729132628501|2.8729132628501|2.8729132628501|2.8687773829323|2.8687773829323|2.8687773829323|2.8687773829323|2.8687773829323|2.8687773829323|2.8687773829323|2.8687773829323|2.8687773829323|2.8687773829323|2.8687773829323|2.8687773829323|2.8687773829323|2.8687773829323|2.8687773829323|2.8687773829323|2.8687773829323|2.8516238140036|2.8516238140036|2.8516238140036|2.8516238140036|2.8516238140036|2.8516238140036|2.8516238140036|2.8516238140036|2.8412485704344|2.8363872882968|2.8259858684679|2.7565855579476|2.7565855579476|2.7565855579476|2.7524897222208|2.7524897222208|2.7524897222208|2.7524897222208|2.7436728986837|2.7436728986837|2.7436728986837|2.7436728986837|-2.8743055144884|-2.8743055144884|-2.8743055144884|-2.8743055144884|-2.8743055144884|-2.8743055144884|-2.8743055144884|-2.8743055144884|-2.8743055144884|-2.8743055144884|-2.8743055144884|-2.8743055144884|-2.8743055144884|-2.8743055144884|-2.8743055144884|-2.8743055144884|-2.8743055144884|-2.8743055144884|-2.8743055144884|-2.9975616313725|-3.0306240295601||-3.0709711948183|-3.1255235450298|-3.1500260848502|-3.194868767393|-3.194868767393|-3.194868767393|-3.194868767393|-3.194868767393|-3.194868767393|-3.194868767393|-3.194868767393|-3.194868767393|-3.2358690340755|-3.2358690340755|-3.2358690340755|-3.2358690340755|-3.2358690340755|-3.2358690340755|-3.3042944628801|-3.3042944628801|-3.3042944628801|-3.3042944628801|-3.3042944628801|-3.3042944628801|-3.3042944628801|-3.3042944628801|-3.330327069186|-3.3492522233315|-3.365278326419|-3.365278326419|-3.365278326419|-3.365278326419|-3.365278326419||-3.365278326419|-3.365278326419|-3.365278326419|-3.365278326419|-3.3654836838663|-3.3654836838663|-3.3654836838663|-3.3654836838663|-3.3654836838663|-3.3654836838663|||-3.3654836838663|-3.3744263191157|-3.3850942387911|-3.3850942387911|-3.3931602123416|-3.4201012109997|-3.4201012109997|-3.4201012109997|-3.4201012109997|-3.4201012109997|-3.4201012109997|-3.4201012109997|-3.4201012109997|-3.4201012109997|-3.4634457931786|-3.4700080161599|-3.4700080161599|-3.4700080161599|-3.5555644041198|-3.6206271257552|-3.6462595801678|-3.6462595801678|-3.6462595801678|-3.6462595801678|-3.6462595801678|-3.6462595801678|-3.6462595801678|-3.6886340172083|-3.6886340172083|-3.6886340172083|-3.6886340172083
04978|7553|/equities/ing-real-est|ASX200|4.2384869219681|4.223874343967|-4.5508112381651|-4.5508112381651|-4.5508112381651|-4.5508112381651|-4.5508112381651|-4.5508112381651|-4.5508112381651|-4.5508112381651||-4.5611250134105|-4.5611250134105|-4.6037500668229|4.3438792596536|4.3438792596536|4.3438792596536|4.3438792596536|4.33933251813|4.33933251813|4.33933251813|4.33933251813|4.2862028911703|4.2291141698751|4.2232491077213|4.2232491077213|4.2232491077213|4.2232491077213|4.2232491077213||4.2232491077213|4.2232491077213|4.1194432379171|||-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3297552787213|-4.3512692092596|4.0203990509363|4.0203990509363|4.0203990509363|4.0203990509363|4.0203990509363|3.9923445621945|3.9923445621945|3.9781606108852|3.873512019814|3.8599763595103|3.8599763595103|3.8599763595103|3.8599763595103|3.8599763595103|3.8599763595103|3.8599763595103|-4.0967997891788|-4.0967997891788|-4.0967997891788|-4.0967997891788|-4.1292220070499|-4.1569195458364|-4.1569195458364|-4.1569195458364|-4.1569195458364|-4.1603326646722|-4.1603326646722|-4.20794145171|-4.20794145171|-4.2410461009008|-4.2981066902988|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|4.0036407033459|-4.3256703165937|-4.3256703165937|-4.3256703165937|-4.3256703165937|-4.3256703165937|-4.3256703165937|-4.3256703165937|-4.3256703165937|-4.3256703165937|-4.3256703165937|-4.3256703165937|-4.3256703165937|-4.3256703165937|-4.3256703165937|-4.3256703165937|3.9741180831243|3.9741180831243|3.9741180831243|3.9741180831243|3.9741180831243|3.9741180831243|3.9741180831243|3.9741180831243|3.9741180831243|3.9741180831243|3.9340201411037|3.9000225898721|3.8639138668883|3.8477632008964|3.8477632008964|3.8477632008964|3.8477632008964|3.8477632008964|3.8477632008964|3.8477632008964|3.8477632008964|3.8477632008964|3.8477632008964|3.8477632008964|3.7244592731721|-3.9660223062986|-3.9660223062986|-3.9660223062986|-3.9660223062986|-3.9660223062986|-3.9660223062986|-3.9660223062986|-3.9660223062986|-3.9660223062986|-4.0511358905891|-4.1179938152085|-4.1179938152085|-4.1179938152085|-4.1179938152085|-4.1179938152085|-4.1179938152085|-4.1179938152085|-4.1179938152085|-4.1179938152085|-4.1572154710304|-4.249128283131|-4.2644574772716|-4.2644574772716|-4.2644574772716|-4.2644574772716|-4.2644574772716|-4.2840156909207|-4.2840156909207||-4.2840156909207|-4.3366840808899|-4.3677046000197|-4.4191163048958|-4.4423659801748|-4.4423659801748|-4.4498509831193|4.1826787595491|4.1826787595491|4.1826787595491|4.1826787595491|4.1826787595491|4.1826787595491|4.1826787595491|4.1826787595491|4.1826787595491|4.1826787595491|4.1826787595491|4.1826787595491|4.1826787595491|4.1826787595491|4.1826787595491|4.1826787595491|4.1826787595491|4.1826787595491|4.1457541126388|4.0756006263947|4.0756006263947|4.0756006263947|4.0756006263947|3.9687230082856|3.8796919421472|3.8418801974498||3.8340333778817|3.7880659583123|3.7880659583123|3.715769276113|3.715769276113|3.715769276113|3.7064103518269|3.674674623071|3.674674623071|3.674674623071|||3.6113884891243|3.6113884891243|3.5482095441522|3.5141216738689|-3.7815694241257|-3.7815694241257|-3.7815694241257|-3.7815694241257|-3.7815694241257|-3.7815694241257|-3.7815694241257|-3.8003549209934|-3.8342832715093|-3.874759187387|-3.9063991066334|-3.9259989522693|-4.0149989153276|-4.0572209386175|-4.1319121683245|-4.2450715889663|-4.2450715889663|-4.2450715889663|-4.2989870821294|-4.2989870821294|-4.2989870821294|-4.3310967854722|-4.4469434117693|-4.4469434117693|-4.4469434117693|-4.4469434117693|-4.4469434117693
04979|993193|/equities/inghams-group-ltd|ASX200|4.1854871976386|4.1854871976386|4.1854871976386|4.1616524842062|4.0929541091452|4.0929541091452|4.0929541091452|4.0929541091452|4.0929541091452|4.0929541091452||4.088160384602|4.088160384602|4.088160384602|4.067400496212|4.0387798951206|4.0387798951206|4.0387798951206|3.9580889461369|3.8970430689752|3.8128257943193|3.7931398366337|3.7579331104893|3.7562603893607|3.7562603893607|3.7562603893607|3.7562603893607|3.7562603893607|3.7562603893607||3.7562603893607|3.7475116322139|3.7183462590751|||3.6759402984576|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6752501416098|3.6580558140952|3.6308952260766|3.6026614560853|3.5637904421236|3.4085066484995|3.4085066484995|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2862531294841|3.2658368073589|3.2037075981704|3.184119540807|3.1728017628884|3.1728017628884|3.1486687064939|3.1085208787712|2.9716898086107|2.6551749723766|2.6551749723766|2.6551749723766|2.6551749723766|2.6508232757243|2.6508232757243|2.6508232757243|2.6508232757243|2.6508232757243|2.6508232757243|2.6508232757243|2.6508232757243|2.6508232757243|2.6508232757243|2.6508232757243|-2.8252085084449|-2.8252085084449|-2.8252085084449|-2.8252085084449|-2.8252085084449|-2.8252085084449|-2.8252085084449|-2.8252085084449|-2.8252085084449|-2.8252085084449|-2.8252085084449|-2.8252085084449|-2.8252085084449|-2.8252085084449|-2.8252085084449|-2.8252085084449|-2.8252085084449|-2.8252085084449|-2.8252085084449|-2.8371673009158|-2.8371673009158|-2.8371673009158|-2.8371673009158|-2.8557413707575|-2.8753451316186|-2.8753451316186|-2.8753451316186|-2.8753451316186|-2.8798279330276|-2.8845582486865|-2.8845582486865|-2.8845582486865||-2.9017313853101|-2.9197015381739|-2.9585572455641|-2.9650636220769|-2.9942760968891|-2.9942760968891|-3.0053067896859|-3.0892298325451|2.8502848917226|2.8502848917226|2.8502848917226|2.8502848917226|2.8402040102997|2.8402040102997|2.8402040102997|2.8402040102997|2.8382822781711|2.8303136063846|2.8238747312739|2.8238747312739|2.8126386883208|-3.0163047820787|-3.0163047820787|-3.0163047820787|-3.0163047820787|-3.0163047820787|-3.0163047820787|-3.024227556306|-3.0332130653842|-3.0332130653842|-3.0435700662913|-3.0573002108801|-3.0831113401241||-3.0968894281062|-3.0968894281062|-3.0968894281062|-3.0968894281062|-3.1120992940965|-3.1462214702039|-3.1680238504839|-3.1957598489675|-3.1957598489675|-3.1957598489675|||-3.1957598489675|-3.1957598489675|-3.1957598489675|-3.1957598489675|-3.1957598489675|-3.1957598489675|-3.1957598489675|-3.1957598489675|-3.1957598489675|-3.1957598489675|-3.2169553882714|-3.2788392842739|2.9925714432299|2.9925714432299|2.9925714432299|2.9925714432299|2.9925714432299|2.9925714432299|2.9925714432299|2.9925714432299|2.9925714432299|2.9556349448694|2.9304277689736|2.9093641474822|2.89818236066|2.8856889964608|2.8856889964608|2.8856889964608|2.8798012337895|2.8798012337895|2.8233900955222
04980|627|/equities/insurance-australia-group-ltd|ASX200/EAFAVALUE|5.9177484635745|5.8722202914992|5.8480224496831|5.8144694044313|5.7427438314449|5.7241598031798|5.6855949503444|5.6855949503444|5.6855949503444|5.6855949503444||5.6720499840338|5.6544999377549|5.63444423859|5.5871604833854|-5.8731004688224|-5.8731004688224|-5.8731004688224|-5.8731004688224|-5.8731004688224|-5.8731004688224|-5.8731004688224|-5.8731004688224|-5.8731004688224|-5.8731004688224|-5.8731004688224|-5.8731004688224|-5.8731004688224|-5.9290004011746||-5.9592502417305|-5.9592502417305|-5.9592502417305|||-5.9592502417305|-5.9592502417305|-5.9592502417305|-5.9592502417305|-5.9592502417305|-6.0175002484563|-6.0200003947421|5.6834456688579|5.6834456688579|5.6834456688579|5.6834456688579|5.6834456688579|5.6834456688579|5.6485596528466|5.6485596528466|5.6485596528466|5.6485596528466|5.6485596528466|5.6485596528466|5.6300663010738|5.6021861499749|5.6021861499749|5.6021861499749|5.5865956617949|5.5523148099661|5.5523148099661|5.5523148099661|5.5523148099661|5.5523148099661|5.4964607071081|5.4863167441688|5.4863167441688|5.4863167441688|5.4863167441688|5.4863167441688|5.4863167441688|5.4759078198895|5.4426262606145|5.4426262606145|5.4426262606145|5.4426262606145|5.4426262606145|5.4426262606145|5.4426262606145|5.4426262606145|5.4426262606145|5.4426262606145|5.4426262606145|-5.8277876626589|-5.8277876626589|-5.8277876626589|-5.8277876626589|-5.8277876626589|-5.8454365083056|-5.8454365083056|-5.8454365083056|-5.8454365083056|-5.8454365083056|-5.9221518115288|-6.0103702941995|-6.0103702941995|-6.0103702941995|-6.0103702941995|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|-6.0622742005026|5.7351421212688|5.7351421212688|5.7351421212688|5.7351421212688|5.7351421212688|5.7351421212688|5.7351421212688|5.7351421212688|5.7351421212688|5.7351421212688|5.7351421212688|5.7351421212688|5.6835127787225|5.6835127787225|5.6835127787225|5.6835127787225|5.6835127787225|5.6835127787225|5.5915779111961|5.5915779111961|5.5915779111961|5.5323087107451|5.5012817187817|5.5012817187817|5.5012817187817|5.5012817187817|5.5012817187817|5.5012817187817|5.5012817187817|5.5012817187817|5.5012817187817|5.5012817187817|5.5012817187817|5.4747572523257|5.4084654980114|5.4084654980114|5.3727397050252|5.3613773016786|5.3496802927542|5.3496802927542|5.3496802927542|5.3496802927542|5.3496802927542|5.3496802927542|5.3168668616136|5.2554076102398|5.2151753534898|5.119083681595|4.9784192120198|4.9784192120198||4.9784192120198|4.9784192120198|4.9784192120198|4.9784192120198|4.9784192120198|4.9784192120198|4.9784192120198|4.9784192120198|4.9784192120198|4.9784192120198|4.9472186379916|4.9472186379916|4.9472186379916|4.9472186379916|4.9472186379916|4.8485764191423|4.7948743055456|4.7948743055456|4.7948743055456|4.7948743055456|4.7948743055456|4.7948743055456|4.7948743055456|4.7948743055456|4.7948743055456|4.7948743055456|4.7948743055456|4.7948743055456|4.7948743055456|4.7948743055456|4.7764248928371|4.7764248928371|4.7764248928371||4.7764248928371|4.7764248928371|4.7764248928371|4.7764248928371|4.7764248928371|4.7764248928371|4.7764248928371|4.7764248928371|4.7274164183209|4.7218512675574|||4.6748348763045|4.6334279169039|-4.8480843266372|-4.8480843266372|-4.8480843266372|-4.8480843266372|-4.8480843266372|-4.8480843266372|-4.8480843266372|-4.8480843266372|-4.9200609291374|-4.9200609291374|-4.9200609291374|-4.9356231518122|-4.9587527863013|-4.9587527863013|-4.9587527863013|-4.9587527863013|-4.9587527863013|-4.9587527863013|-4.9587527863013|-4.9587527863013|-4.9587527863013|-4.9587527863013|-4.9587527863013|-4.9708362543834|-5.0028735757153|-5.0245058359079|-5.0245058359079|-5.0245058359079|-5.0245058359079
04981|7379|/equities/invocare|ASX200|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-12.408292220399|12.499253990071|12.491948659571|12.446609717113|-12.6298779056|12.555431558608|12.555431558608|12.555431558608|12.542701352436|12.533556793353|12.528830551999|12.528830551999|12.528830551999|12.520563482607|12.520563482607|12.520563482607|12.515070199265|12.510633944686|12.509918571029|12.509918571029|12.494910161267|12.481566500411|12.457851595067|12.44737545865|12.44737545865|12.44737545865|12.433750384574|12.420277906264|12.410775067881|12.410775067881|12.395305821714|12.389784015348|12.386823404541|12.386823404541|12.386823404541|12.381470455848|12.379411712976|12.377679789168|12.353533175369|12.350592033488|12.336769307568|12.328632421973|12.313188088385|12.313188088385|12.29798720992|12.294985227191|12.277761808594|12.267512921448|12.264458793132|12.263843158581|12.232603342112|12.20900358842|12.184448344688|12.159387013625|12.151541071149|12.143934705757|12.120968086365|12.120968086365|12.095520053575|12.08780016973|12.028666920954|11.960741356008|11.903046107947|||-12.325504010851|-12.393893447115|-12.626548041452|-12.696720270701|-12.707467136988|-12.747463661442|-12.820924224199|-12.820924224199|-12.820924224199|-12.893856830731|-12.893856830731|-12.966566754488|-12.966566754488|-12.966566754488|12.359925745695|12.307131124094|12.307131124094|12.210700962891|12.19670921812|12.19670921812|12.19670921812|12.19670921812|12.19670921812|12.19670921812|12.19670921812|12.184641149426|12.184641149426|12.161003793652|12.161003793652|12.161003793652|12.161003793652|12.161003793652|12.161003793652|12.161003793652|12.141842951492|12.141842951492|12.141842951492|12.141842951492|12.141842951492||12.141842951492|12.141842951492|12.141842951492|12.141842951492|12.141842951492|12.045380819854|12.036534350246|11.997815866305|11.982017485117|11.977242010407|11.925268669451|11.853076320583|11.828418155174|11.809352764002|11.759837027514|11.749818241291|11.709497069371|11.709497069371|11.709497069371|11.60555256633|-11.786515776303|-11.786515776303|-11.786515776303|-11.786515776303|-11.786515776303|-11.786515776303|-11.786515776303|-11.786515776303|-11.786515776303|-11.786515776303|-11.786515776303|-11.786515776303|-11.786515776303||-11.786515776303|11.498464689629|11.498464689629|11.498464689629|11.498464689629|11.498464689629|11.498464689629|11.498464689629|11.498464689629|11.498464689629|||11.498464689629|11.451627530408|11.387919202725|11.350465685438|11.324652567772|11.324652567772|11.324652567772|11.324652567772|11.324652567772|11.324652567772|11.324652567772|11.324652567772|11.324652567772|11.324652567772|11.324652567772|11.324652567772|11.324652567772|11.324652567772|11.324652567772|11.324652567772|11.164614455864|11.149215130361|11.149215130361|-9.92865016245|-10.041277644625|-10.103641825242|-10.431824769491|-10.590360736311|-11.189845243494|-11.339396652753|-11.339396652753
04982|7333|/equities/ioof-hldg|ASX200|2.0714677767723|-2.2877194230477|-2.2877194230477|-2.2877194230477|-2.2877194230477|-2.2885771663895|-2.3109192618519|-2.3244680559672|-2.3244680559672|-2.332464381063||-2.3590891960904|-2.3590891960904|-2.3590891960904|-2.3590891960904|-2.3590891960904|-2.3590891960904|-2.3856547545111|-2.4435052419941|-2.4938946857762|-2.538216420314|2.340704813394|2.340704813394|2.340704813394|2.340704813394|2.340704813394|2.2574497359693|2.2279962542453|2.2279962542453||2.2279962542453|2.2279962542453|2.1677736179474|||2.1417059585558|2.1417059585558|2.1417059585558|2.1112873733435|2.1112873733435|2.1112873733435|-2.2340696535622|-2.2340696535622|-2.2340696535622|-2.2340696535622|-2.2340696535622|-2.2340696535622|-2.2340696535622|-2.2340696535622|-2.2340696535622|-2.2340696535622|-2.2340696535622|-2.2340696535622|-2.2340696535622|-2.2340696535622|-2.2340696535622|-2.2340696535622|-2.2595217318573|-2.2597491691189|-2.2597491691189|-2.2649991324298|-2.2792374568211|-2.2792374568211|-2.2792374568211|-2.2797992717156|-2.2797992717156|-2.2797992717156|-2.2797992717156|-2.2797992717156|-2.2797992717156|-2.2797992717156|-2.2797992717156|-2.2797992717156|-2.2821287275845|-2.2821287275845|-2.2821287275845|-2.2836152515471|-2.3262391710347|-2.3624879678164|-2.365820059078|-2.4225778413008|-2.5442531718358|-2.5709180591728|-2.5709180591728|-2.5709180591728|-2.5709180591728|-2.5709180591728|-2.5709180591728|-2.5709180591728|-2.5709180591728|-2.5887977412703|-2.599458442985|-2.599458442985|-2.599458442985|-2.599458442985|-2.599458442985|-2.599458442985|-2.599458442985|-2.599458442985|-2.599458442985|-2.599458442985|-2.599458442985|-2.599458442985|-2.6382870661539|-2.6978190328591|-2.7076469308939|-2.7076469308939|-2.710122496407|-2.710122496407|-2.710122496407|-2.710122496407|-2.7573583065588|-2.8191802800746|-2.8191802800746|-2.8191802800746|-2.8191802800746|-2.8191802800746|-2.8191802800746|-2.8191802800746|-2.8191802800746|-2.8191802800746|-2.9302003583479|2.7946652289858|2.7946652289858|2.7946652289858|2.7946652289858|2.7946652289858|2.7946652289858|2.7946652289858|2.7946652289858|2.7946652289858|2.7946652289858|2.7946652289858|2.7946652289858|2.7946652289858|2.7946652289858|2.7946652289858|2.7946652289858|2.7946652289858|2.7946652289858|2.7335169576528|2.6622409845858|-2.8769544864728|-2.8787813853658|-2.8787813853658|-2.8787813853658|-2.8787813853658|-2.8787813853658|-2.8787813853658|-2.8787813853658|-2.8787813853658|-2.8787813853658|-2.8787813853658|-2.8787813853658|-2.8886460144693|2.7283744813201|2.7283744813201|2.7283744813201|2.7283744813201|-2.9274033581927|-2.9274033581927|-2.9274033581927|-2.9274033581927|-2.9274033581927|-2.9554481413315|-2.9572826471348|-2.9572826471348|-2.9572826471348|-2.9572826471348|-2.9572826471348|-2.9572826471348|-2.9572826471348|-2.9572826471348|-2.9572826471348||-2.9572826471348|-2.9842029110612|-3.0313366669219|-3.0329476863349|-3.0329476863349|-3.0329476863349|-3.0329476863349|2.865538029202|2.865538029202|2.865538029202|2.865538029202|2.865538029202|2.865538029202|2.865538029202|2.865538029202|2.865538029202|2.865538029202|2.865538029202|2.865538029202|2.865538029202|2.865538029202|2.865538029202|2.865538029202|2.865538029202|2.865538029202|2.865538029202|2.865538029202|2.865538029202|2.865538029202|2.865538029202|2.865538029202|2.865538029202|2.865538029202||2.865538029202|2.865538029202|2.8250422790406|2.7714359577892|2.75492880702|-2.9521765018601|-2.9521765018601|-2.9521765018601|-2.9521765018601|-2.9521765018601|||-2.9521765018601|-2.9678876865523|-2.9678876865523|-2.9678876865523|-2.9678876865523|-2.9743196686789|-3.0059107366188|-3.010028532092|-3.010028532092|-3.010028532092|-3.0739205578347|-3.1260055443905|-3.1260055443905|-3.1260055443905|-3.1458399586793|-3.1458399586793|-3.1720863895794|-3.1720863895794|-3.2478737651397|-3.3456931841693|-3.3953788497082|-3.3953788497082|-3.3953788497082|-3.3953788497082|-3.3953788497082|-3.4632234151752|-3.4688623542688|-3.5241277005816|-3.5241277005816|-3.5330375450806|-3.5330375450806
04983|942738|/equities/iph-ltd|ASX200|6.5928324187199|6.5848140942167|6.5096471087813|6.5096471087813|6.495812299244|6.495812299244|6.495812299244|6.495812299244|6.495812299244|6.495812299244||6.3786802053367|6.3763113021757|-6.7466365506|-6.7466365506|-6.7466365506|-6.7466365506|-6.7466365506|-6.7466365506|-6.7466365506|-6.7466365506|-6.7466365506|-6.7466365506|-6.7466365506|-6.7703467736057|-6.7703467736057|-6.7703467736057|-6.7703467736057|-6.817885413149||-6.8576503223611|-6.8613208565629|-6.8613208565629|||-6.8613208565629|-6.9831346177962|-7.034025232148|-7.034025232148|-7.034025232148|-7.0737435677368|-7.0737435677368|-7.0737435677368|-7.0737435677368|-7.0737435677368|-7.0737435677368|-7.1906360579559|-7.1906360579559|-7.1906360579559|-7.1944375298237|-7.1944375298237|-7.1944375298237|-7.1944375298237|-7.1944375298237|-7.1944375298237|-7.253263846792|-7.3035786597491|-7.3035786597491|-7.3035786597491|-7.3035786597491|-7.3035786597491|-7.3035786597491|-7.3035786597491|-7.3035786597491|-7.3035786597491|-7.3035786597491|-7.3035786597491|-7.3035786597491|-7.3035786597491|-7.3035786597491|-7.3035786597491|-7.3035786597491|-7.3035786597491|-7.3035786597491|-7.3400873308447|-7.3934303262793|-7.4499227182692|-7.4988840397884|-7.4988840397884|-7.4988840397884|-7.4988840397884|-7.5637600749388|-7.6919556027932|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7145739618014|-7.7248045143232|-7.7406161291451|-7.9398916696284|-7.9398916696284|-7.9398916696284|-7.9573796562325|-8.0297275381872|-8.0297275381872|-8.0297275381872|-8.0297275381872|-8.0297275381872|-8.0297275381872|-8.0297275381872|-8.0297275381872|-8.0297275381872|-8.0297275381872|-8.0297275381872|7.4424303619997|7.4424303619997|7.4424303619997|7.4424303619997|7.4424303619997|7.4424303619997|7.4424303619997|7.4424303619997|-7.9900774857582|7.6331539998201|7.6331539998201|7.6331539998201|7.6331539998201|7.6331539998201|7.6331539998201|7.6331539998201|7.6331539998201|7.6331539998201|7.6331539998201|7.6331539998201|7.6331539998201|7.6331539998201|7.6331539998201|7.5493136155086|7.5493136155086|7.5493136155086|7.5493136155086|7.5493136155086|7.5493136155086|7.5165601644346|7.5165601644346|7.3484004507935|-7.9327540251622|-7.9327540251622|-7.9327540251622|-7.9327540251622|-7.9327540251622|-8.0319486826669|-8.0857368567369|-8.0857368567369|-8.0857368567369|-8.0857368567369|-8.0857368567369|-8.0857368567369|-8.0857368567369|-8.0857368567369|-8.0857368567369|-8.0857368567369|-8.0857368567369|-8.0857368567369|-8.0857368567369|-8.0857368567369|-8.0857368567369|-8.0857368567369|-8.0857368567369||-8.0857368567369|-8.1108186089089|-8.2731319360259|7.7176433705565|7.7176433705565|7.7176433705565|7.7176433705565|7.7176433705565|7.7176433705565|7.7176433705565|7.7176433705565|7.7176433705565|7.7176433705565|7.7176433705565|7.7176433705565|7.7176433705565|7.7176433705565|7.7176433705565|7.7176433705565|7.7176433705565|7.7176433705565|7.7176433705565|7.7176433705565|7.7176433705565|7.7176433705565|7.6979373984068|7.6345887244061|7.6345887244061|7.6345887244061|7.6345887244061|7.6345887244061|7.6345887244061|7.6345887244061||7.6278765003235|7.5345075744702|7.5345075744702|7.5345075744702|7.3432505477006|7.3432505477006|-8.0199063371051|-8.0199063371051|-8.0199063371051|-8.0199063371051|||-8.0199063371051|-8.0199063371051|-8.0199063371051|-8.0199063371051|-8.0199063371051|-8.0199063371051|-8.0199063371051|-8.0199063371051|-8.2343403311161|-8.2614893087179|-8.4035653050191|-8.4035653050191|-8.4035653050191|-8.4035653050191|-8.4214614955857|-8.6016241012099|||-8.7127617655002|-8.7127617655002|-8.7127617655002|-8.7127617655002|-8.7127617655002|-8.7127617655002|-8.7127617655002|-8.7127617655002|-8.7127617655002|-8.7506937197946|-8.7506937197946|-8.8129930686181|-8.8301728417357
04984|7558|/equities/iress-mrkt-tech|ASX200|7.7371114732521|7.7371114732521|7.7371114732521|7.7371114732521|7.7371114732521|7.7371114732521|7.7371114732521|7.7371114732521|7.7371114732521|7.660858813626||7.660858813626|7.660858813626|7.660858813626|7.660858813626|7.660858813626|7.5626443698772|7.5626443698772|7.5626443698772|7.5626443698772|7.5626443698772|7.5626443698772|7.5626443698772|7.5626443698772|7.5626443698772|7.5626443698772|7.5626443698772|7.5626443698772|7.5626443698772||7.5548390962911|7.5548390962911|7.4370435187367|||7.3250480436779|7.3218585946201|7.3218585946201|7.3218585946201|7.3218585946201|7.3218585946201|7.3218585946201|7.3218585946201|7.3218585946201|7.3218585946201|7.3218585946201|7.2853982159428|7.1304422693045|6.8793803670441|6.7898671073422|6.5415189180888|6.2272432020546|5.4419369091856|5.4065967522581|5.4012186750791|5.3324649052512|5.3028326361446|5.3028326361446|5.3028326361446|5.2892583044667|5.1963978246736|5.1571088848166|5.0996737126474|5.0996737126474|5.0996737126474|5.0996737126474|5.0996737126474|5.0990819273132|5.0812019041002|4.9863356143038|-5.4753903647302|-5.4753903647302|-5.4753903647302|-5.4753903647302|-5.4753903647302|-5.5787671429182|-5.6314077755108|-5.8204533413929|-5.8354361621297|-5.8354361621297|-5.8988179462658|-5.9531310948517|-6.0197711362031|-6.0197711362031|-6.0197711362031|-6.0197711362031|-6.0197711362031|-6.0197711362031|-6.0197711362031|-6.0197711362031|-6.0487298834946|-6.0487298834946|-6.1024780393338|-6.2938641575415|-6.4101087665797|-6.4101087665797|-6.4101087665797|-6.5701205571758|-6.681800877636|-6.8147538497925|-6.8147538497925|-6.900004395167|-7.0661161832456|-7.1129068194103|-7.2898964151488|-7.3356193821271|-7.3356193821271|-7.3356193821271|-7.3709498090312|-7.3709498090312|-7.4304997570829|-7.5962778069961|-7.5962778069961|-7.5962778069961|-7.5962778069961|-7.8086421465861|-7.8834912485532|-7.9367791834501|-7.9367791834501|-7.9422930441162|-7.9422930441162|-7.9422930441162|-7.9422930441162|-7.9422930441162|-8.9442144457788|-10.378243972502|-10.378243972502|-10.378243972502|-10.526041992459|-10.526041992459|-10.570047122409|-10.590607888357|-10.627046740663|-10.627046740663|-10.641162833254|-10.64240329429|-10.689892267347|-10.891906688607|10.253623586255|10.253623586255|10.253623586255|10.253623586255|10.253623586255|10.253623586255|10.253623586255|10.253623586255|10.253623586255|10.253623586255|10.253623586255|10.253623586255|10.24624788028|10.092498002913|-10.789547985808|-10.789547985808|-10.789547985808|-10.789547985808|-10.789547985808|-10.789547985808|-10.789547985808|-10.789547985808|-10.789547985808|-10.789547985808|-10.789547985808|-10.789547985808|-10.789547985808|-10.927275359648|10.084101247829|10.084101247829|10.084101247829|9.9502589459523|9.9502589459523|9.9502589459523|9.9502589459523|9.9502589459523||9.9502589459523|9.9502589459523|9.9502589459523|9.9502589459523|9.9502589459523|9.9247323401884|9.9200134444891|9.9200134444891|9.9200134444891|9.9200134444891|9.9200134444891|9.9200134444891|9.9200134444891|9.9200134444891|9.9200134444891|9.9200134444891|9.9200134444891|9.9200134444891|9.9200134444891|9.9200134444891|9.9200134444891|9.7938793352272|9.7938793352272|9.7938793352272|9.7938793352272|9.7601434578527|9.6876040374449|9.6876040374449|9.6876040374449|9.6139415148273|9.6139415148273|9.6139415148273|9.6139415148273||9.6139415148273|9.6139415148273|9.6139415148273|9.6139415148273|9.6139415148273|9.6139415148273|9.5360460682462|9.441717563266|9.4413527230361|9.3548365941686|||9.327452944022|9.327452944022|9.1988919849523|9.1988919849523|9.1426576635714|8.8735082967939|-9.3412330510635|-9.3412330510635|-9.3412330510635|-9.3412330510635|-9.3412330510635|-9.3412330510635|-9.3412330510635|-9.3412330510635|-9.3412330510635|-9.4944252308231|-9.5009346578071|-9.5009346578071|-9.5009346578071|-9.5009346578071|-9.5009346578071|-9.5009346578071|-9.5009346578071|-9.6227047811559|-9.6492836251205|-9.6492836251205|-9.6492836251205|-9.6492836251205|-9.6492836251205|-9.6492836251205|-9.6492836251205
04985|7220|/equities/james-hardie-industries-n.v.|ASX200/EAFAGROWTH|55.720679569417|55.720679569417|55.720679569417|55.720679569417|55.720679569417|55.231309996903|54.940991241246|54.940991241246|54.940991241246|54.940991241246||54.940991241246|54.940991241246|54.940991241246|54.688323372503|-56.881719880989|-56.881719880989|-56.881719880989|-56.881719880989|-56.881719880989|-56.881719880989|-56.881719880989|-56.881719880989|-56.881719880989|-56.881719880989|-57.510798672494|54.197141688143|54.197141688143|54.197141688143||53.184604266258|52.820671720606|52.622409894844|||51.626568346973|50.94063136948|50.654035863754|48.94499213852|48.94499213852|48.94499213852|48.3122146147|46.985254547419|46.985254547419|46.985254547419|46.985254547419|46.985254547419|46.985254547419|46.617165050171|46.617165050171|45.931343269621|45.931343269621|45.931343269621|45.931343269621|45.931343269621|45.931343269621|45.931343269621|45.931343269621|45.931343269621|45.699272791848|44.848356529856|44.608957993131|44.608957993131|43.97313520993|43.97313520993|43.97313520993|43.97313520993|42.995703618672|38.546549099643|38.546549099643|-41.293972105263|-41.293972105263|-41.293972105263|-41.293972105263|-41.293972105263|-41.553421461139|-41.553421461139|-42.290278836415|-42.290278836415|-42.290278836415|-42.331975747398|39.708071542999|39.708071542999|39.708071542999|39.708071542999|39.708071542999|39.708071542999|-41.948982171476|-41.948982171476|-41.948982171476|-41.948982171476|-41.948982171476|-41.948982171476|-42.801646475726|-43.212939638489|-43.453568769817|-43.453568769817|-43.801842753296|-43.801842753296|-43.801842753296|-43.801842753296|-44.482603143989|-44.955672448806|-45.261301033952|-46.247555831249|-47.250340465236|-47.261489448203|-47.398320897038|-47.541626538068|-47.541626538068|-47.541626538068|-47.541626538068|-47.541626538068|-47.541626538068|-47.541626538068|-47.541626538068|-47.541626538068|-47.541626538068|-47.541626538068|-47.541626538068|-47.541626538068|-47.541626538068|-47.793472702006|-48.042192069137|43.867718112675|43.867718112675|43.867718112675|43.867718112675|43.867718112675|43.867718112675|43.867718112675|43.867718112675|43.867718112675|43.219686919017|-43.497671962319|-43.497671962319|41.310751775639|41.310751775639|41.310751775639|41.310751775639|40.768059681673|40.028676720481|39.457505262463|39.457505262463|39.048893439073|38.639991132442|38.639991132442|38.394711962479|38.272846954024|38.272846954024|38.272846954024|38.272846954024|38.272846954024|38.272846954024|38.272846954024|38.272846954024|38.272846954024|38.272846954024|38.272846954024|38.210140301246|38.210140301246|38.210140301246|38.210140301246|38.210140301246|38.210140301246|38.210140301246|38.210140301246|38.210140301246|38.210140301246|38.09171485491|38.09171485491|37.868572866337|36.947306168759|36.687070014662||36.687070014662|36.687070014662|36.687070014662|36.687070014662|36.687070014662|35.973080585933|35.973080585933|35.973080585933|35.973080585933|35.753979098506|35.70418792111|35.70418792111|35.70418792111|35.70418792111|35.312429590825|35.182978916835|34.974418958768|34.715467383183|34.090239553227|32.1645968111|32.1645968111|32.1645968111|32.043440146759|31.731600756463|31.692334063646|31.563422420049|31.563422420049|31.563422420049|31.563422420049|31.563422420049|31.449059047541|31.449059047541|31.449059047541||31.449059047541|31.449059047541|31.449059047541|31.449059047541|31.449059047541|31.360063065247|30.832293498468|30.277270197815|30.275301059027|29.947512291832|||29.947512291832|29.947512291832|29.947512291832|29.947512291832|29.947512291832|29.947512291832|29.78572789921|-32.523073791549|-32.523073791549|-32.523073791549|-32.523073791549|-32.523073791549|-32.523073791549|-32.523073791549|-32.887344097254|-32.887344097254|-32.887344097254|-32.887344097254|-32.887344097254|-32.887344097254|-32.887344097254|-32.887344097254|-32.887344097254|-32.887344097254|-32.887344097254|-32.887344097254|-32.887344097254|-32.887344097254|-32.887344097254|-32.887344097254|-32.887344097254
04986|32565|/equities/henderson-group-plc.|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||37.98502402651|37.98502402651|37.98502402651|37.98502402651|37.98502402651|37.98502402651|37.98502402651|37.98502402651|37.98502402651|37.98502402651|37.98502402651|37.98502402651|37.98502402651|37.128916585309|36.456468150968|36.456468150968|36.456468150968|36.456468150968|36.35674767549|36.35674767549|36.35674767549|35.754162524091|35.136292481805|-37.048613170402|-37.048613170402|-37.048613170402|-37.048613170402|-37.048613170402|-37.511794200227|-37.856436109858|-38.418818739076|-38.732020566882|-39.098789165566|-39.098789165566|-39.217546196061|-39.326716444313|-39.850550807557|-39.850550807557|-39.850550807557|-39.850550807557|-39.850550807557|-39.850550807557|-39.850550807557|-39.86144358697|-41.457979954025|-41.457979954025|-41.457979954025|-41.740534664019|-42.100594494987|-42.757881136127|-42.939314068895|41.439157333767|41.439157333767|41.439157333767|41.439157333767|41.08263291915|41.08263291915|41.08263291915|41.08263291915|41.08263291915|41.08263291915|41.08263291915|41.08263291915|41.08263291915|41.08263291915|41.073481555336|40.821923729968|40.821923729968|40.821923729968|-42.116133461039|-42.116133461039|-42.116133461039|-42.116133461039|-42.116133461039|-42.116133461039|-42.116133461039|-42.15570530366|-42.166337802136|-42.365933129218|-42.369369185662|-42.5593003837|-42.813112215613|-43.240620816803|-43.240620816803|-43.240620816803|-43.240620816803|-43.240620816803|-44.455429546949|42.15280491027|42.15280491027|41.940892708663|41.910529984863|41.910529984863|41.910529984863|41.910529984863|41.910529984863|41.910529984863|41.848921764594|41.285469254632|40.551098664138|40.551098664138|40.551098664138|40.275664046443|-41.267997341445|-41.267997341445|-41.267997341445|-41.267997341445|39.531787092786|39.531787092786|39.531787092786|39.531787092786|39.531787092786|-41.231163209874|-41.231163209874|-41.231163209874|-41.360738535941|-41.503599348135|-42.097333261776|40.616683070387|40.616683070387|40.616683070387|40.616683070387|40.616683070387|40.616683070387|40.616683070387||40.616683070387|40.616683070387|40.114092792102|39.752878786268|39.688755487007|39.049728683412|38.843925716186|38.843925716186|38.350234930456|38.350234930456|38.350234930456|38.350234930456|38.350234930456|38.350234930456|38.350234930456|38.350234930456|38.350234930456|38.350234930456|38.350234930456|38.350234930456|38.350234930456|38.350234930456|38.350234930456|38.350234930456|38.350234930456|38.350234930456|38.350234930456|38.350234930456|38.350234930456|38.350234930456|38.350234930456|38.350234930456|38.350234930456||38.350234930456|38.350234930456|38.350234930456|38.350234930456|38.350234930456|38.350234930456|38.350234930456|38.350234930456|38.350234930456|-39.944030311446|||-39.944030311446|37.887647772876|37.887647772876|37.887647772876|-39.386007470096|-39.386007470096|-39.386007470096|-39.386007470096|-39.386007470096|-39.386007470096|-39.386007470096|-39.386007470096|-39.386007470096|-39.467230657962|-40.048009577952|-40.048009577952|-40.048009577952|-40.048009577952|-40.552788725123|-41.52976564856|-41.778923846671|-41.778923846671|-41.778923846671|-41.852496031122|-41.852496031122|-42.256820943397|-42.256820943397|-42.256820943397|-42.29646606185|-42.344831158523|-42.344831158523
04987|7274|/equities/jb-hi-fi|ASX200|-59.18126007882|-59.18126007882|-59.18126007882|-59.18126007882|-59.18126007882|56.436961870049|56.436961870049|56.436961870049|56.436961870049|56.436961870049||56.436961870049|56.436961870049|56.436961870049|56.436961870049|56.436961870049|56.436961870049|56.436961870049|56.436961870049|56.436961870049|54.281069999111|53.253413365033|52.013793280551|51.687659667544|51.687659667544|51.687659667544|51.687659667544|51.687659667544|51.687659667544||51.006287069909|50.709762859998|50.162514899238|||49.723855484311|49.723855484311|49.723855484311|48.887616992863|48.684018533397|48.242862557394|48.242862557394|47.718179330807|47.337978373613|46.855424152434|46.855424152434|46.855424152434|46.353249482115|46.000122198597|46.000122198597|45.714494858784|45.714494858784|45.714494858784|45.714494858784|45.714494858784|45.714494858784|45.714494858784|45.714494858784|45.714494858784|45.714494858784|45.507278113948|45.507278113948|44.864199167475|44.712090079354|44.712090079354|44.712090079354|44.712090079354|44.712090079354|44.712090079354|44.712090079354|44.21843334521|-46.136538482175|-46.136538482175|-46.136538482175|-46.136538482175|-46.136538482175|-46.136538482175|-46.552264081621|-46.602424929643|-46.602424929643|-47.002694154342|-47.278551128794|44.921263338456|44.921263338456|44.921263338456|44.921263338456|44.921263338456|44.409572545974|-46.520216117065|-46.520216117065|-46.520216117065|-46.520216117065|-46.520216117065|-46.520216117065|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.116234187423|-47.830260784691|45.634121576665|45.634121576665|45.634121576665|45.634121576665|45.634121576665|45.634121576665|45.634121576665|45.634121576665|44.044580106071|43.980089006745|43.867322296924|43.767390728455|43.767390728455|43.767390728455|43.767390728455|43.767390728455|43.767390728455|43.767390728455|43.767390728455|43.767390728455|43.767390728455|43.767390728455|43.767390728455|43.767390728455|43.767390728455|43.767390728455|43.419601334975|43.015113289539|43.009570050443|42.791745636424|42.621372886449|42.621372886449|42.621372886449|42.621372886449|42.621372886449|42.621372886449|42.357635175685|41.954039745309|41.668933423336|-43.634059426759|-43.634059426759|-43.634059426759|-43.634059426759|-43.983402143556|-44.143514212272|-44.143514212272|-44.143514212272|-44.143514212272|-44.143514212272|-44.143514212272|-44.143514212272|-44.143514212272||-44.382792746912|-44.519979316611|-44.519979316611|-44.519979316611|-44.519979316611|-44.519979316611|-44.519979316611|-45.241921988481|-45.807504966144|-45.807504966144|-45.807504966144|-45.807504966144|-46.567436547243|44.526764783815|44.526764783815|44.526764783815|44.320143157258|44.320143157258|44.320143157258|44.320143157258|44.111824068775|44.013764538051|44.013764538051|44.013764538051|44.012797443074|44.012797443074|43.952659516719|43.952659516719|43.952659516719|43.952659516719|43.952659516719|43.952659516719|43.952659516719||43.952659516719|43.952659516719|43.952659516719|43.952659516719|43.952659516719|43.952659516719|43.735178741246|43.593532968925|43.023369287303|42.601521676173|||42.13780626028|42.13780626028|-43.965697894823|-43.965697894823|-43.965697894823|-43.965697894823|-43.965697894823|-44.052149737011|-44.052149737011|-44.052149737011|-44.336081643015|-44.336081643015|-44.336081643015|-44.396755795909|-44.732507075682|-44.945561874591|-45.208123830383|-45.308730462307|-45.308730462307|-45.308730462307|-45.308730462307|-45.308730462307|-45.308730462307|-45.308730462307|-45.308730462307|-45.308730462307|-45.450810700781|-45.552568098049|-45.975075240644|-46.289527358514|-46.627252832499
04988|985811|/equities/kogan-com-ltd|ASX200|5.2851598776509|5.2851598776509|5.2585109645713|5.1550121764991|5.1132868401619|5.1132868401619|5.0151069831961|5.0151069831961|4.9162300904717|4.7835891600147||4.4600991005915|4.2967768239994|-4.8941369533518|-4.9329298867096|-5.011588826589|-5.0356542167975|-5.1712825627143|-5.2353140348654|-5.3870157129743|-5.4252091599135|-5.4252091599135|-5.4252091599135|-5.4252091599135|-5.4252091599135|-5.4252091599135|-5.4252091599135|-5.6030102518564|4.9391440173885||4.9391440173885|4.9391440173885|4.9391440173885|||4.9391440173885|4.9391440173885|4.9391440173885|4.9391440173885|4.9391440173885|4.9391440173885|4.8823821832627|4.7978395832584|4.7978395832584|4.7978395832584|4.7978395832584|4.7978395832584|4.7414883389524|4.6794312810954|4.6393682267993|4.5807016105232|4.5807016105232|4.4174462392128|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0234457954763|-5.0381634231201|-5.0381634231201|-5.0381634231201|-5.0381634231201|-5.1490702624444|-5.3750778828863|-5.3885604704125|-5.3885604704125|-5.3885604704125|-5.3885604704125|-5.3885604704125|-5.3885604704125|-5.3885604704125|-5.3885604704125|-5.3885604704125|-5.5207788655695|-5.5207788655695|-5.5207788655695|-5.5207788655695|-5.5207788655695|-5.5207788655695|-5.5207788655695|-5.5207788655695|-5.5682458226986|-5.5682458226986|-5.629162000849|-5.6935133130839|-5.7233860080352|-5.7233860080352|-5.7233860080352|-5.7233860080352|-5.7233860080352|-5.7233860080352|-5.8426511889156|-5.8578561290899|-5.8578561290899|-5.8578561290899|-5.8578561290899|-5.8578561290899|-5.8578561290899|-5.8578561290899|-5.8578561290899|-5.8578561290899|-5.8578561290899|-5.8578561290899|-5.933451068048|-6.0333963407464|-6.0333963407464|-6.170996270068|-6.4262915598113|-6.4262915598113|-6.5410697296763|-6.5410697296763|5.7920701793414|5.7920701793414|5.7920701793414|5.7920701793414|5.7920701793414|5.7920701793414|5.7920701793414|5.7920701793414|5.7920701793414|5.7920701793414|5.7920701793414|5.7920701793414|5.7920701793414|5.7920701793414|5.421749287506|5.421749287506|5.421749287506|5.3905473709053|5.3905473709053|5.3905473709053|5.2628306282831|4.9812006302755|4.7463338185329|4.7081488822322|4.7018323181317|4.5314802856628|4.5101648495772|4.5101648495772|4.5101648495772|4.5035166923844|4.4816303616323|4.4816303616323|4.4816303616323|4.4816303616323|4.4393883582581|4.4393883582581|4.4393883582581|4.4393883582581|4.4393883582581|4.4393883582581|4.3532095878907|4.3110660678356|4.0597954465514|4.049701654282|4.049701654282|4.049701654282||4.049701654282|4.049701654282|4.049701654282|4.049701654282|4.049701654282|4.049701654282|4.049701654282|4.049701654282|4.049701654282|4.0218907057872|3.9641277616627|3.9641277616627|3.9641277616627|3.9641277616627|3.9641277616627|3.9641277616627|3.9501418609759|3.9250269356385|3.9250269356385|3.9250269356385|3.9250269356385|3.9250269356385|3.9250269356385|3.9250269356385|3.9250269356385|3.9250269356385|3.9250269356385|3.9250269356385|3.9250269356385|3.8116968674809|3.7296628999876|3.5285145097493|3.4233496115736||-3.8469691216957|-3.8469691216957|-3.8469691216957|-3.8649657103763|-3.9177396665399|-3.9641551850443|-4.049061404136|-4.0828460570477|-4.1239955553636|-4.1849951489352|||-4.2444390437761|-4.2787031345247|-4.2787031345247|-4.2787031345247|-4.2787031345247|-4.3253743139166|-4.3253743139166|-4.3287491762261|3.7940842794313|3.7940842794313|3.7940842794313|3.7940842794313|3.7940842794313|3.7940842794313|3.7940842794313|3.7940842794313|3.7940842794313|3.7940842794313|3.7940842794313|3.7940842794313|3.7940842794313|3.7940842794313|3.789538348928|3.7161534243324|3.6071150229483|3.3937386457688|-3.9776914531557|-3.9776914531557|-3.9776914531557|-3.9776914531557|-3.9776914531557
04989|626|/equities/lend-lease-corporation-limited|ASX200/EAFAVALUE|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451||7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451|7.070415448451||7.0287950296136|6.9712134856928|6.9712134856928|||6.9712134856928|6.9712134856928|6.9712134856928|6.9712134856928|6.9712134856928|6.8524594327861|6.7193993485696|6.4209993058583|6.3483326627304|6.2903698234083|6.2548553180167|6.2509844812614|6.2509844812614|6.2509844812614|6.2509844812614|6.2509844812614|6.2509844812614|6.2509844812614|6.2509844812614|6.2509844812614|6.2509844812614|6.2509844812614|6.2509844812614|6.2509844812614|6.2509844812614|6.1977607445432|6.1336231713508|-6.6567986050898|-6.6567986050898|-6.6567986050898|-6.6567986050898|-6.6567986050898|-6.6567986050898|-6.6567986050898|-6.6567986050898|-6.6567986050898|-6.6567986050898|-6.6567986050898|-6.6567986050898|-6.6814428479201|-6.7323059131489|-6.7323059131489|-6.8550622783089|-6.92572517282|-6.92572517282|-6.9685837150307|-7.0289816459784|-7.142731903235|-7.142731903235|-7.142731903235|-7.2530806219142|-7.2530806219142|-7.2530806219142|-7.2530806219142|-7.2530806219142|-7.2530806219142|-7.2530806219142|-7.2530806219142|-7.4323116050342|-7.5706019120133|-7.5706019120133|-7.5706019120133|-7.5706019120133|-7.5706019120133|-7.6026569772546|-7.6026569772546|-7.7590634479329|-7.8261815060295|-7.8490905484797|-7.8987970956724|-7.8987970956724|-7.8987970956724|-7.9942192643397|-8.153021424955|-8.2072457140749|-8.2608287672274|-8.2665123978036|-8.2665123978036|-8.2665123978036|-8.2665123978036|-8.2665123978036|-8.2665123978036|-8.2665123978036|-8.2665123978036|-8.2665123978036|-8.3350137647409|-8.4866820636081|-8.5118690136061|-8.5531878342216|-8.7363196865259|7.9514413850006|7.9514413850006|7.9514413850006|7.9514413850006|7.9514413850006|7.9514413850006|7.9514413850006|7.9514413850006|7.9514413850006|7.9514413850006|7.9514413850006|7.9514413850006|7.9514413850006|7.9514413850006|7.8582682097948|7.8150889332056|7.8150889332056|7.8150889332056|7.8150889332056|7.8150889332056|7.8150889332056|7.8150889332056|7.8150889332056|7.8150889332056|7.8150889332056|7.7756550505161|7.5229497170448|7.4094680491692|7.4094680491692|7.4094680491692|7.4094680491692|7.4094680491692|7.4094680491692|7.3449642066167|7.2277380762284|7.0485979779766|6.953442015494|-7.5269929825182|-7.5269929825182|-7.5269929825182|-7.5345234904941|-7.5345234904941|-7.5345234904941|-7.5345234904941|-7.5345234904941|-7.5345234904941|-7.5345234904941|-7.5345234904941|-7.5345234904941||-7.6622484297947|-7.8463872639554|-7.9848746953427|-8.1281941398448|7.5703246553779|7.5703246553779|7.5703246553779|7.5703246553779|7.5703246553779|7.5703246553779|7.5703246553779|7.5703246553779|7.5703246553779|7.5703246553779|7.5703246553779|7.5703246553779|7.5703246553779|7.5703246553779|7.5703246553779|7.5703246553779|7.4470276788473|-7.9586453391025|-7.9586453391025|-7.9586453391025|-7.9586453391025|-7.9586453391025|-7.9586453391025|-7.9586453391025|-8.0406416657462|-8.0406416657462|-8.0406416657462|-8.0457130541287|-8.1513478877238||-8.2564975555398|-8.2779254322625|-8.2779254322625|7.6133310462678|7.6133310462678|7.6133310462678|7.6133310462678|7.4553672368487|7.2320747966193|7.0664717482883|||-7.5046326421336|-7.5046326421336|-7.5046326421336|-7.5046326421336|-7.5046326421336|-7.5046326421336|-7.5046326421336|-7.5046326421336|-7.5046326421336|-7.5046326421336|-7.5046326421336|-7.5046326421336|-7.5046326421336|-7.5046326421336|-7.5046326421336|-7.5046326421336|-7.5046326421336|-7.5046326421336|-7.6384808777257|-7.7160898312909|-7.9423218684045|-7.9942466635005|-8.0408297267773|-8.0570330053809|-8.111703518391|-8.1438370052977|-8.1970412801817|-8.2572680922697|-8.2728002891067|-8.2728002891067|-8.2820001824171
04990|960731|/equities/link-administration-holdings-ltd|ASX200|2.1552720325156|2.1541911382326|2.1529901445849|2.1516557071985|2.1501729989914|2.148525545428|2.1466950414687|2.1446611481805|2.1424012667491|2.140062111204||2.140062111204|2.140062111204|2.140062111204|2.140062111204|2.1361801156127|2.131866787178|2.1270742000282|2.1217491031952|2.1108323337046|2.1025914750064|2.0956571854446|2.0879524192648|2.0843915631856|2.0682128458648|2.0663475890324|2.0631928339478|2.0631928339478|2.0631928339478||2.0393808699181|2.0393120819253|2.0192356434047|||2.0030395947761|1.9889328703689|1.9854809427049|1.9722010320851|1.9496676862713|1.4774086343444|1.369065150861|1.3467390374387|1.3266618817384|1.3266618817384|1.3266618817384|1.308235423359|1.2599837698238|1.2426959734514|1.2426959734514|1.2032733274118|1.1786370357557|1.1190411272627|-1.2410797228534|-1.2410797228534|-1.2410797228534|-1.2410797228534|-1.2410797228534|-1.2560608309859|-1.2939564036389|-1.3118960644426|-1.3289925201296|-1.3289925201296|-1.3289925201296|-1.3289925201296|-1.3289925201296|-1.3366616266732|-1.3366616266732|-1.3366616266732|-1.3366616266732|-1.3366616266732|-1.3366616266732|-1.3387907034561|-1.3506007797635|-1.3573342039758|-1.3661995805553|-1.3661995805553|-1.3911775673246|-1.3911775673246|-1.3911775673246|-1.3911775673246|-1.3999195258723|-1.4159424601904|-1.4159424601904|-1.4159424601904|-1.4410121521878|-1.4410121521878|-1.4410121521878|-1.4410121521878|-1.4410121521878|-1.4461246289068|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4510275482795|-1.4816144381592|-1.4816144381592|-1.4816144381592|-1.4816144381592|-1.4816144381592|-1.4979049270494|-1.5140610872754|-1.5175678795188|-1.55313097168|-1.5719510640147|-1.5858173694738|-1.5858173694738|-1.5858173694738|-1.5858173694738|-1.5858173694738|-1.5858173694738|-1.5858173694738|-1.6064637001498|-1.6262097155764|-1.6374201871535|-1.6374201871535|-1.6374201871535|-1.6374201871535|-1.6374201871535|-1.6621335322747|-1.6841761729331|-1.6963068733845|-1.7183965389634|-1.7351628149775|-1.7460142401885|-1.7648768985747|-1.7734053437032|-1.7734053437032|-1.7734053437032|-1.7734053437032|-1.7734053437032|-1.7879503506331|-1.8348118600375|-1.8348118600375|-1.8348118600375|-1.8348118600375|-1.9661798606456|-1.996771203565|-1.996771203565|-1.996771203565|-1.996771203565|-2.0255791005022|-2.0456434418236|-2.0584776503003|-2.0584776503003|-2.0584776503003|-2.0584776503003|-2.0584776503003|-2.0584776503003|-2.0584776503003||-2.0584776503003|-2.0830307649414|-2.101550258094|-2.101550258094|-2.1070748284385|-2.1070748284385|-2.1070748284385|-2.1070748284385|-2.1070748284385|-2.1070748284385|-2.1070748284385|-2.1070748284385|-2.1086942901131|-2.1410491918984|-2.1559788581262|2.0078800988343|2.0078800988343|2.0078800988343|2.0078800988343|2.0078800988343|2.0078800988343|2.0078800988343|2.0078800988343|2.0078800988343|2.0078800988343|2.0078800988343|2.0078800988343|2.0078800988343|2.0078800988343|2.0078800988343|2.0078800988343|2.0078800988343|2.0078800988343||2.0078800988343|1.9951604546032|1.9951604546032|1.9906323552314|1.9906323552314|1.9906323552314|1.9906323552314|1.9906323552314|1.9906323552314|1.9906323552314|||1.9906323552314|1.9906323552314|1.9906323552314|1.9906323552314|1.9906323552314|1.9906323552314|1.9906323552314|1.9906323552314|1.9906323552314|1.9906323552314|1.9906323552314|1.9906323552314|1.9906323552314|1.9906323552314|1.9906323552314|1.9906323552314|1.9906323552314|1.9906323552314|1.9906323552314|1.9906323552314|1.9906323552314|1.9906323552314|1.9906323552314|1.9906323552314|1.9906323552314|1.9906323552314|1.9906323552314|1.9906323552314|1.9604247808659|1.9554720587426|1.92543678887
04991|7473|/equities/lynas-corp|ASX200|-6.2960542419303|-6.2960542419303|-6.2960542419303|-6.2960542419303|-6.2960542419303|-6.2960542419303|-6.3161713523719|-6.3533390386045|-6.3533390386045|-6.3533390386045||-6.3533390386045|-6.3533390386045|-6.3533390386045|-6.4242655020224|-6.5152660393993|-6.5152660393993|-6.6114065144106|-6.7243408862799|-6.8655806479589|-6.8655806479589|-6.8655806479589|-6.9039782879238|-7.1221981972991|-7.1574423280621|6.6943975337912|6.6943975337912|6.6943975337912|6.6943975337912||6.6943975337912|6.6165526055152|6.5628361859646|||6.5359291940626|6.2802828778083|6.2802828778083|6.1742033151846|6.0380036994331|5.9930593354296|-6.5640624414756|-6.5640624414756|-6.7239583212882|-6.8398972872605|-6.8398972872605|-6.8398972872605|-6.8398972872605|-6.8398972872605|-6.9768482289331|-6.9768482289331|-6.9998314470734|-7.0260264278299|-7.0260264278299|-7.0480850935917|6.5990171674517|6.5990171674517|6.5990171674517|6.5990171674517|6.5990171674517|6.5990171674517|6.5990171674517|6.5990171674517|6.5990171674517|6.5990171674517|6.5990171674517|6.5990171674517|6.5990171674517|6.5990171674517|6.5990171674517|6.5990171674517|6.5683522493339|6.4506694774602|6.4301878590025|6.4274312278339|6.4079789873305|6.3136778373707|6.3136778373707|5.7057530636245|-6.6827742529518|-6.8675269763344|-6.981602467706|-6.981602467706|-6.981602467706|-6.981602467706|-6.981602467706|-6.981602467706|-6.981602467706|-6.981602467706|-6.981602467706|-6.9923357848881|-7.0064639285462|-7.0064639285462|-7.1844043682302|-7.2868200762234|-7.2868200762234|-7.2868200762234|-7.2870223503601|-7.3166915819922|-7.3265944643127|-7.3265944643127|-7.491771583569|6.8891521509493|6.8891521509493|6.8891521509493|6.8891521509493|6.8260026569725|6.7378784013653|6.7378784013653|6.7378784013653|6.7378784013653|6.7378784013653|6.7378784013653|6.7378784013653|6.6880831361453|6.6880831361453|6.6880831361453|6.6880831361453|6.5552381880274|6.5552381880274|6.5552381880274|6.5552381880274|6.5552381880274|6.4435980460369|6.4172369740589|6.4172369740589|6.4172369740589|6.4172369740589|6.4172369740589|6.4172369740589|6.4172369740589|6.395718973896|-7.037877643524|-7.037877643524|-7.037877643524|-7.037877643524|-7.037877643524|-7.037877643524|-7.037877643524|-7.037877643524|-7.037877643524|-7.1934751276819|-7.2144274852033|-7.2144274852033|-7.2144274852033|-7.3210306853449|-7.3878598921204|-7.3878598921204|-7.3878598921204|-7.3878598921204|-7.3878598921204|-7.3878598921204|-7.3878598921204|-7.3878598921204|-7.3878598921204|-7.3878598921204|-7.3878598921204|-7.3878598921204|-7.3878598921204|-7.3878598921204|-7.3878598921204|-7.4553998303308|-7.5890553341854|-7.6111177174825|-7.6111177174825|-7.7423529325346|-7.8670590120797|-7.8733445516639|-7.8733445516639|-7.8828830047242|-7.9440365945622|-8.0069853636208|7.2980232939212|7.2980232939212||7.2980232939212|7.2980232939212|7.2980232939212|7.2980232939212|7.2980232939212|7.0889146311514|7.0605001495688|7.0605001495688|7.0605001495688|7.039167064915|6.8821300339808|6.8691400205318|6.8691400205318|6.8691400205318|6.8691400205318|6.8691400205318|6.8691400205318|6.8691400205318|6.8691400205318|6.8691400205318|6.8691400205318|6.8691400205318|6.8691400205318|6.7948780760968|6.6970864651164|-6.8565268934588|-6.8565268934588|-6.8565268934588|-6.8565268934588|-6.8565268934588|-6.8565268934588|-6.8565268934588|-6.8565268934588||-6.8565268934588|-6.8565268934588|-6.8565268934588|-6.8565268934588|-6.8565268934588|-6.8565268934588|-6.8565268934588|-6.8565268934588|-6.8565268934588|-6.8565268934588|||-6.8565268934588|-7.0344743928226|-7.0511719188616|-7.0511719188616|-7.0511719188616|-7.0750497617072|-7.0750497617072|-7.0750497617072|-7.0750497617072|-7.0836662758|-7.0979622192523|-7.1884718700864|-7.1884718700864|-7.217217969172|-7.217217969172|-7.217217969172|-7.5071866769181|-7.6390965005409|-7.7817738873706|-8.114470864109|-8.2807975855038|-8.2807975855038|-8.2875530550398|-8.5745034029657|-8.6827814369924|-8.9330906635664|-8.9502820983538|-8.9502820983538|-8.9502820983538|-9.0033651557839|-9.0033651557839
04992|624|/equities/macquarie-group|ASX200/EAFAGROWTH|184.24429187035|183.40105408129|183.40105408129|183.40105408129|183.40105408129|183.40105408129|181.91593452258|181.91593452258|181.91593452258|181.31103235663||180.18725613953|179.89362366333|179.65457781304|178.18787064541|177.13394218701|177.13394218701|177.13394218701|177.13394218701|177.13394218701|177.13394218701|177.13394218701|177.13394218701|177.13394218701|177.13394218701|177.13394218701|177.13394218701|177.13394218701|177.13394218701||177.04055372013|177.04055372013|174.96673293394|||174.75839437599|174.75839437599|174.75839437599|172.39821682103|170.9746829153|170.38797793133|168.93053388312|163.93892701152|162.85263305041|162.85263305041|162.85263305041|162.85263305041|162.85263305041|162.85263305041|162.85263305041|160.96345358472|160.96345358472|160.96345358472|160.96345358472|160.96345358472|160.96345358472|160.96345358472|160.96345358472|160.96345358472|-168.22374486604|-168.22374486604|-168.22374486604|-168.22374486604|-168.22374486604|-168.22374486604|-168.22374486604|-168.22374486604|-168.22374486604|-168.22374486604|-168.22374486604|-168.22374486604|-168.22374486604|-168.22374486604|-168.22374486604|-168.22374486604|-170.0900495726|-170.0900495726|-170.0900495726|-170.0900495726|-170.0900495726|-170.51450498437|-172.37000441921|-172.46728885856|-172.46728885856|-172.46728885856|-172.46728885856|-172.46728885856|-172.46728885856|-172.46728885856|-172.46728885856|-172.46728885856|-172.46728885856|-172.46728885856|-173.00754619403|-173.42851850453|-173.42851850453|-173.42851850453|-174.01001466053|-175.22613221558|-175.87958612875|-176.78121535465|-178.61895792183|-178.61895792183|-178.61895792183|-178.61895792183|-178.61895792183|-178.61895792183|-178.61895792183|-178.61895792183|-178.61895792183|-178.61895792183|-178.61895792183|-180.65133457379|171.11711030884|171.11711030884|170.69532740464|170.69532740464|169.42314617226|-176.3796990869|-176.3796990869|-176.3796990869|-176.3796990869|-176.3796990869|-176.3796990869|-176.3796990869|-176.3796990869|-178.10133886311|-180.43870788121|-182.31149413879|-182.31149413879|-182.65307070659|-182.65307070659|-182.91508385259|-183.39134433675|-183.39134433675|-183.39134433675|-183.39134433675|-185.14423463279|-185.14423463279|-185.14423463279|-185.14423463279|-185.32748431557|178.04178845802|178.04178845802|178.04178845802|178.04178845802|178.04178845802|176.10198717557|174.78974333471|174.78974333471|174.77193059596|171.83714792102|-179.95283095952|-179.95283095952|-179.95283095952|-179.95283095952|-181.13053012734|-181.13053012734|-181.13053012734|-181.13053012734|-181.13053012734|-181.13053012734|-181.13053012734|-181.13053012734|-181.13053012734|-182.86197954687|-186.62692331244|177.46052134565|177.46052134565|176.92837132411|176.92837132411|173.39874001561|-179.5065725159|-179.5065725159||-179.5065725159|-179.7100853204|-180.23971690523|-180.23971690523|-180.23971690523|-180.23971690523|-180.23971690523|-182.77079920623|-183.55613912375|-183.55613912375|-183.55613912375|-183.55613912375|-183.55613912375|-183.55613912375|-183.55613912375|-183.55613912375|-183.55613912375|-183.55613912375|-184.1899318825|-184.1899318825|-184.1899318825|-184.1899318825|-184.1899318825|-184.1899318825|-184.1899318825|-184.1899318825|177.61941107916|177.61941107916|177.61941107916|177.61941107916|175.58101271708|174.99994555661|174.99994555661||174.99994555661|174.58828196204|174.02142243558|173.478601322|173.478601322|173.478601322|-180.61436110478|-180.61436110478|-180.61436110478|-180.61436110478|||-180.61436110478|-180.61436110478|-180.61436110478|-180.61436110478|-180.61436110478|-180.61436110478|-180.61436110478|-181.36206596142|-181.36507169677|-182.51063688015|-184.12891540219|-184.12891540219|-184.12891540219|-184.12891540219|-185.60109587866|-185.60109587866|-188.28378681143|-188.28378681143|-192.6108644693|184.20895785271|184.20895785271|184.20895785271|184.20895785271|-192.93801424313|-192.93801424313|-193.8855658881|186.56749337106|186.56749337106|186.56749337106|186.56749337106|186.56749337106
04993|32451|/equities/magellan-financial-gr|ASX200/EAFAGROWTH|-9.4156041679004|-9.4156041679004|-9.4156041679004|-9.4156041679004|-9.4156041679004|-9.4156041679004|-9.4156041679004|-9.4156041679004|-9.4156041679004|-9.4156041679004||-9.4156041679004|-9.5645601017849|-9.5665429756445|-9.5665429756445|-9.5665429756445|-9.5665429756445|-9.658936677752|-9.7160414439418|-9.7961568017777|-9.8700843224713|-9.8700843224713|-9.8700843224713|-9.9864821312371|-10.04775835381|9.1397126901367|8.7574585000915|8.7127321605597|8.710257676433||8.6876014171688|8.6876014171688|8.4512238964602|||8.3999231649258|8.3999231649258|8.3999231649258|8.323247626183|8.2999979155566|8.1766644735365|8.1212939442561|8.0514121278036|8.0514121278036|7.8232355894764|7.4624841546703|7.3533160527204|7.0636672938277|7.0636672938277|7.0636672938277|6.9840749860262|6.895083387743|6.8796547317845|6.8796547317845|6.8796547317845|6.8562830448528|6.7608697149908|6.6726331416937|6.6329259016086|6.5997276058397|6.5997276058397|6.5997276058397|6.5997276058397|-7.0854143035469|-7.0854143035469|-7.0854143035469|-7.0854143035469|-7.0854143035469|-7.0854143035469|-7.0854143035469|-7.0854143035469|-7.0854143035469|-7.0854143035469|-7.0854143035469|-7.0854143035469|-7.0854143035469|-7.0854143035469|-7.2215713275867|-7.2940388066039|-7.2940388066039|-7.342821053053|-7.5286897590702|-7.6132667253354|-7.6358518810117|-7.741501963916|-7.9357604523454|-7.9357604523454|-7.9357604523454|-8.0008450371196|-8.0917720907453|-8.8005803286503|-9.4277532467957|-9.4277532467957|-9.5052813302274|-9.7442016348569|-9.7902244180803|-9.8235828711329|-9.8739806627497|-9.8940475630315|-9.8940475630315|-9.8940475630315|-9.995007901923|-9.995007901923|-9.995007901923|-9.995007901923|-9.995007901923|-9.995007901923|-9.995007901923|-9.995007901923|-9.995007901923|-9.995007901923|-10.052230894054|-10.225812288881|-10.244236200784|-10.299309156197|-10.299309156197|-10.299309156197|-10.431251933117|-10.431251933117|-10.431251933117|-10.431251933117|-10.763057525444|9.5417805980159|9.5417805980159|9.448864633472|9.448864633472|9.0500258868101|9.0500258868101|9.0500258868101|9.0500258868101|9.0500258868101|8.8650292230053|8.7305490523825|8.7305490523825|8.7305490523825|8.7305490523825|8.7305490523825|8.7305490523825|8.7305490523825|-9.3871830734812|-9.3871830734812|-9.3871830734812|-9.3871830734812|-9.3871830734812|-9.3871830734812|-9.3871830734812|-9.3871830734812|-9.3871830734812|-9.3871830734812|-9.3871830734812|-9.3871830734812|-9.3871830734812|-9.3871830734812|-9.3871830734812|-9.4413147274215|-9.6275718812102|-10.128135429925|8.9776272386246|8.9229192833032|8.8265771446323|8.5764064127184|8.5764064127184|8.5764064127184|8.5764064127184|8.5764064127184|8.5764064127184|8.5764064127184|8.5764064127184|8.1482300023212|8.010810452476|7.9136787319348|7.8446428405097|-8.4303208481781|-8.4303208481781||-8.4303208481781|-8.4303208481781|-8.4303208481781|-8.4303208481781|-8.4303208481781|-8.4303208481781|-8.4431339515042|-8.4767089818208|-8.4767089818208|-8.4767089818208|-8.4767089818208|-8.4767089818208|-8.6598898605616|-8.6598898605616|-8.6598898605616|-8.6598898605616|-8.6598898605616|-8.6598898605616|-8.6598898605616|-8.6598898605616|-8.6598898605616|-8.6598898605616|-8.6598898605616|-8.6598898605616|-8.6598898605616|-8.6598898605616|-8.6598898605616|-8.6598898605616|-8.6777596443604|-8.6777596443604|-8.6777596443604|-8.6777596443604|-8.6777596443604||-8.6777596443604|-8.6777596443604|-8.6777596443604|-8.6777596443604|-8.6777596443604|-8.6777596443604|-8.7163995073582|-8.8009994346064|-8.8510388273136|-8.8510388273136|||-8.8510388273136|-8.8510388273136|-8.8510388273136|-8.8510388273136|-8.8510388273136|-8.8510388273136|-8.8510388273136|-8.8510388273136|-8.8510388273136|-8.8510388273136|-8.8510388273136|-8.8510388273136|-8.8510388273136|-8.8510388273136|-9.0505988220524|-9.074099707744|-9.074099707744|-9.074099707744|-9.2823328178696|-9.4603699756521|-9.5881884973202|-9.5963206203948|-9.6859057276317|-9.6859057276317|-9.6859057276317|-9.6859057276317|-9.7118897134959|-9.7118897134959|-9.8557110555634|8.6091639200701|8.6091639200701
04994|946358|/equities/medibank-private-ltd|ASX200/EAFAGROWTH|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605||3.6729806332605|3.6729806332605|3.6729806332605|3.6729806332605|3.6344229014734|3.6288032169716|3.618114904663|3.618114904663|3.618114904663|3.5729054522747|3.5674216876787|3.5674216876787|3.5674216876787|3.5263018354622|3.4842243840128|3.4769158418344|3.4151843317534|3.4128561377282||3.4128561377282|3.4128561377282|3.4128561377282|||3.4128561377282|3.4128561377282|3.4128561377282|3.4128561377282|3.4128561377282|3.4128561377282|3.4128561377282|3.401784658405|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3747876078907|3.3658751151102|-3.5652692227135|-3.5652692227135|-3.5652692227135|-3.5652692227135|-3.5652692227135|-3.5652692227135|-3.5652692227135|-3.5652692227135|-3.5652692227135|-3.5652692227135|-3.5652692227135|-3.6266879669571|3.3952459775719|3.3952459775719|3.3952459775719|3.3952459775719|3.3952459775719|3.3952459775719|3.3952459775719|3.3952459775719|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3848944480673|3.3532161641403|3.352915830003|3.352915830003|3.352915830003|3.352915830003|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5545614728583|-3.5639571226585|-3.628841245279|-3.6448236042761|-3.6609151158623|-3.6652529538032|-3.6652529538032|-3.6652529538032|-3.6652529538032|-3.6652529538032|-3.6652529538032|-3.6652529538032|-3.6652529538032|-3.6652529538032|3.4553127794837|3.4553127794837|3.4553127794837|3.4553127794837|3.4391536727805|3.4391536727805|3.4391536727805|3.4391536727805|3.4391536727805|3.4371096789034||3.4371096789034|3.4371096789034|3.4371096789034|3.4371096789034|3.4371096789034|3.4371096789034|3.4371096789034|3.4329180853124|3.4329180853124|3.4329180853124|3.4329180853124|3.4329180853124|3.4329180853124|3.4329180853124|3.4329180853124|3.4329180853124|3.4329180853124|3.4329180853124|3.4329180853124|3.4329180853124|3.4329180853124|3.4329180853124|3.4329180853124|3.4329180853124|3.4329180853124|3.4329180853124|3.4329180853124|3.4329180853124|3.4329180853124|3.4329180853124|3.4329180853124|3.4329180853124|3.4329180853124||3.4329180853124|3.4329180853124|3.4168535621691|3.3670593932523|3.3495104395961|3.3297337650828|3.329733162698|3.329733162698|3.3052590749626|3.2863989695315|||3.2407210385805|3.231356796954|3.1976185477817|3.1681678067357|3.1681678067357|3.1681678067357|3.1681678067357|3.1681678067357|3.1681678067357|3.1681678067357|3.1681678067357|3.1681678067357|3.1681678067357|3.1681678067357|3.1681678067357|3.1681678067357|3.1681678067357|3.1681678067357|3.1681678067357|3.1681678067357|3.1681678067357|3.1681678067357|3.1681678067357|3.1575830495908|3.1575830495908|3.1575830495908|3.1575830495908|3.1453403581909|3.1453403581909|3.1453403581909|3.0603781927219
04995|962367|/equities/megaport-ltd|ASX200|11.457342313602|11.392336084611|11.392336084611|11.318933577899|11.318933577899|11.159926356611|11.00491803414|10.988798070024|10.341998020886|8.8256072877016||8.8256072877016|8.8256072877016|8.7317862906022|-9.4588159282427|-9.4588159282427|-9.4588159282427|-9.4588159282427|-9.4588159282427|-9.4588159282427|-9.4588159282427|-9.4588159282427|-9.4588159282427|-9.4682292358646|-9.4682292358646|-9.6396993946775|-9.7410548872135|-9.9256169206988|-10.001497900193||-10.001497900193|-10.001497900193|-10.068330830673|||-10.074812538468|-10.388680863208|-10.546272106899|-10.546272106899|-10.662781790478|-10.662781790478|-10.662781790478|-10.662781790478|-10.662781790478|-10.662781790478|-10.662781790478|-10.662781790478|-10.662781790478|-10.662781790478|-10.662781790478|-10.662781790478|-10.756644630117|-10.756644630117|-10.76793856056|-10.87382072245|-11.192578885676|-11.236679605185|-11.236679605185|-11.236679605185|-11.236679605185|-11.236679605185|-11.236679605185|-11.236679605185|-11.236679605185|-11.236679605185|-11.236679605185|-11.236679605185|-11.236679605185|-11.236679605185|-11.236679605185|-11.236679605185|-11.236679605185|-11.236679605185|-11.344789721273|-11.344789721273|-11.625877620669|-11.687641834652|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.685710447968|10.506463039296|10.506463039296|10.506463039296|10.506463039296|10.506463039296|10.506463039296|10.302670694154|10.302670694154|9.4823920742048|9.4823920742048|9.4823920742048|9.4823920742048|9.4823920742048|9.1409906828153|9.0555458558652|9.0438346374713|9.0438346374713|9.0438346374713|9.0438346374713|9.0438346374713|9.0438346374713|9.0438346374713|9.0438346374713|9.0438346374713|9.0438346374713|8.6384395456929|8.6384395456929|8.6384395456929|8.6384395456929|8.6384395456929|8.6384395456929|8.5149328815296|8.4004865821119|8.4004865821119|8.4004865821119|8.4004865821119|8.0083183906604|6.5092425238346|-7.563063765979|-7.6384040795169|-7.7359619826754|-7.7359619826754|-7.7359619826754|-7.7359619826754|-7.7359619826754|-7.7359619826754|-7.7359619826754|-7.7359619826754|-7.7905134592542|6.9514564358473|6.9514564358473|6.9514564358473|6.9005070619319|6.7025080447433|6.6016754579806|6.4571395397478|6.4015438027176|6.3611598221232||6.3006359720029|6.3006359720029|6.3006359720029|6.3006359720029|6.1101508299286|6.1018345002526|5.8070381884436|5.7968493717825|5.7968493717825|5.7968493717825|5.6709438714623|5.2360486093759|5.0433873140811|5.0054301910929|4.942567890727|4.942567890727|4.9002261363392|4.9002261363392|4.9002261363392|4.9002261363392|4.9002261363392|4.9002261363392|4.9002261363392|4.9002261363392|4.9002261363392|4.9002261363392|4.9002261363392|4.9002261363392|4.9002261363392|4.9002261363392|4.9002261363392|-4.7058597711585|-4.7253995899648||-4.813903807867|-4.813903807867|-4.813903807867|-4.813903807867|-4.813903807867|-4.813903807867|-4.813903807867|-4.813903807867|-4.813903807867|-4.813903807867|||-4.816998536391|-4.816998536391|-4.816998536391|-4.816998536391|-4.816998536391|-4.816998536391|-4.816998536391|-4.816998536391|-4.816998536391|-4.867775924783|-5.0036399980177|-5.1048642377046|-5.1048642377046|-5.1354050084382|-5.2957468028458|-5.2957468028458|-5.4641630909611|-5.517959279238|-5.6177325187114|-5.7302582195497|-5.7871089691851|-5.7871089691851|-6.1812323988515|-6.3694228052894|-6.3694228052894|-6.3826919264042|-6.5117799345903|-6.5117799345903|-6.5780890323776|-6.818987883689|-6.9538752652561
04996|7590|/equities/mesoblast|ASX200|-0.29868261346289|-0.29868261346289|-0.29964735253065|-0.30071928482816|-0.30490036396536|-0.30490036396536|-0.30850039520034|-0.30969873966926|-0.30969873966926|-0.30969873966926||-0.31066338637919|-0.31066338637919|-0.31066338637919|-0.31066338637919|-0.31066338637919|-0.31066338637919|-0.3149037683391|-0.31655974458582|-0.32228860337345|-0.32809844700063|-0.32833142630804|-0.32833142630804|-0.33370158465426|-0.33694318335788|-0.33694318335788|-0.33694318335788|-0.34632577114124|-0.34976110731534||-0.34976110731534|-0.34976110731534|-0.34976110731534|||-0.35556925361013|-0.35556925361013|-0.36196271622086|-0.36196271622086|-0.36196271622086|-0.36196271622086|-0.36236996558174|-0.36236996558174|-0.36236996558174|-0.36374441348695|-0.38388268608941|-0.4022307590102|-0.41151945684853|-0.41151945684853|||0.35358948239018|0.34287720066893|0.34208578746174|-0.41032065780481|-0.41032065780481|-0.41032065780481|-0.41032065780481|-0.41032065780481|-0.41032065780481|-0.41032065780481|-0.41032065780481|-0.41032065780481|-0.41032065780481|-0.41032065780481|-0.41073976429612|-0.41073976429612|-0.41073976429612|-0.41073976429612|-0.41073976429612|-0.41073976429612|-0.41073976429612|-0.41073976429612|-0.41073976429612|-0.41471085584065|-0.41529016654013|-0.41529016654013|-0.41529016654013|-0.41529016654013|-0.41529016654013|-0.41529016654013|-0.41529016654013|-0.41529016654013|-0.41810017835563|-0.4203749403556|-0.4203749403556|-0.4203749403556|-0.4203749403556|-0.4203749403556|-0.4203749403556|-0.42041659688506|-0.43407398004834|-0.44202664979635|-0.44927538557662|-0.44927538557662|-0.44927538557662|-0.44927538557662|-0.44927538557662|-0.44927538557662|-0.45836153873485|-0.46461302346999|-0.46461302346999|-0.48818113910947|-0.50797903987869|-0.51469895247071|-0.53605438607102|-0.54006042068938|-0.5514560445121|-0.55166583123688|-0.55166583123688|-0.55166583123688|-0.55166583123688|-0.55166583123688|-0.55166583123688|-0.55166583123688|-0.55166583123688|-0.55166583123688|-0.55166583123688|-0.55166583123688|-0.55166583123688|-0.55166583123688|-0.55166583123688|-0.55166583123688|-0.55166583123688|-0.55166583123688|-0.56212869521517|-0.59347633947419|-0.60469593361006|-0.6225258389739|-0.6225258389739|-0.6514176124365|-0.66768622332489|-0.66937357610769|-0.72041510350513|-0.77435010679351|-0.85288902297932|||-1.2939044278564|-1.3384931506568|-1.3384931506568|-1.3427692676099|-1.3427692676099|-1.3925213377246|1.2429976133975|1.2429976133975|1.2429976133975|1.2429976133975|1.2429976133975|1.2429976133975|1.2061084209186|1.1445649396824|1.0961833012818|-1.2402881043942|-1.2402881043942|-1.2402881043942|-1.2402881043942|-1.2402881043942|-1.2402881043942|-1.2402881043942|-1.2402881043942|-1.2402881043942|-1.2402881043942|-1.260042331593|1.1203896504898|1.1203896504898|1.1203896504898|1.1203896504898|1.0367156488242|1.0367156488242|1.0073390447164|1.0073390447164|1.0073390447164|1.0073390447164||1.0073390447164|1.0073390447164|1.0073390447164|1.0073390447164|1.0073390447164|1.0073390447164|1.0073390447164|1.0073390447164|1.0073390447164|1.0073390447164|1.0073390447164|1.0073390447164|1.0073390447164|1.0073390447164|1.0073390447164|1.0073390447164|1.0073390447164|0.99107113404012|0.98230130719847|0.96515606443506|0.96515606443506|0.96515606443506|0.95545122138241|0.89939029803518|-0.99805249081755|-0.99805249081755|-0.99805249081755|-0.99805249081755|-0.99805249081755|-0.99805249081755|-0.99805249081755|-1.0083916596429|-1.0196018772938||||-1.0333422337624|-1.0333422337624|-1.0333422337624|-1.0333422337624|-1.0333422337624|-1.0333422337624|-1.0333422337624|-1.0333422337624|||-1.0333422337624|-1.0333422337624|-1.0333422337624|-1.0333422337624|-1.0333422337624|-1.0333422337624|-1.0333422337624|-1.0333422337624|-1.0333422337624|-1.0333422337624|-1.0333422337624|-1.0333422337624|-1.0333422337624|0.91867833226281|0.91867833226281|0.91867833226281|0.91867833226281|0.91867833226281|0.91867833226281|0.91867833226281|0.91867833226281|0.91867833226281|-1.0482983747461|-1.0482983747461|-1.0578315301448|-1.0664794824421|-1.0773689679402|-1.0773689679402|-1.0773689679402|-1.0983266258789|-1.1159185032661
04997|7566|/equities/metcash-limited|ASX200|3.4848387413462|3.4558114181934|-3.6564169522106|-3.6564169522106||||-3.6564169522106|-3.6564169522106|-3.6564169522106||-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6564169522106|-3.6676855347752|-3.6699151166181|-3.6699151166181||-3.6699151166181|-3.6816475184553|-3.6816475184553|||-3.6816475184553|-3.6816475184553|-3.6816475184553|-3.6816475184553|-3.6816475184553|-3.6910771553155|-3.6910771553155|-3.6967042073961|-3.6967042073961|-3.6967042073961|-3.6967042073961|-3.6967042073961|-3.6967042073961|-3.6967042073961|-3.7498816513422|-3.7498816513422|-3.7698686281181|-3.7962428904613|3.6179355309092|3.6179355309092|3.6179355309092|3.6179355309092|3.6179355309092|3.6179355309092|3.6179355309092|3.6179355309092|3.6179355309092|3.6179355309092|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6169052705177|3.6028459966193|3.6028459966193|3.5951967073242|3.5951967073242|3.5951967073242|3.5951967073242|3.5951967073242|3.5951967073242|3.5951967073242|3.5951967073242|3.5951967073242|3.5951967073242|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.5889822108847|3.581415587903|3.581415587903|3.581415587903|3.581415587903|3.581415587903|3.581415587903|3.581415587903|-3.7155604008609|-3.7155604008609|-3.7155604008609|-3.7155604008609|-3.7155604008609|-3.7155604008609|-3.7155604008609|-3.7155604008609|-3.7155604008609||-3.7155604008609|-3.7155604008609|-3.7155604008609|-3.7489559919497|-3.7864888591114|-3.7864888591114|-3.7902654853732|-3.8158506383797|-3.8253231514493|-3.8253231514493|-3.8253231514493|-3.8302136395939|-3.8302136395939|-3.8669039512749|-3.9046154712168|-3.95998818768|-3.95998818768|-4.0127646513883|3.826984885321|3.826984885321|3.826984885321|3.826984885321|3.826984885321|3.826984885321|3.826984885321|3.826984885321|3.826984885321|3.826984885321|3.826984885321|3.826984885321|3.826984885321|3.826984885321|3.826984885321||3.8144277102262|3.8106205927627|3.8106205927627|3.7976561342384|3.7976561342384|3.7976561342384|3.7976561342384|3.7976561342384|3.7976561342384|-3.9851496496766|||-3.9851496496766|-3.9851496496766|-3.9851496496766|-3.9851496496766|-3.9851496496766|-3.9851496496766|-3.9851496496766|-3.9851496496766|-3.9851496496766|-3.9851496496766|-3.9996107329891|-4.0038145286128|-4.0038145286128|-4.0038145286128|-4.0203494873626|-4.0359438886227|-4.0560487762625|-4.067276439792|-4.1534277717347|-4.1534277717347|-4.2405126282545|-4.2405126282545|-4.2405126282545|-4.2405126282545|-4.2405126282545|-4.2405126282545|-4.2405126282545|-4.2405126282545|-4.2405126282545|-4.2405126282545|-4.2405126282545
04998|7720|/equities/mineral-resource|ASX200|54.533965446491|54.533965446491|54.533965446491|54.533965446491|54.533965446491|54.533965446491|54.533965446491|54.533965446491|54.533965446491|-59.959010192931||-59.959010192931|-59.959010192931|-59.959010192931|-61.27556660129|-63.460081647371|-63.460081647371|-65.192868946366|-65.555407575294|-66.799342742148|-68.354825989608|-68.399805934566|-69.490337273961|65.598336343388|65.598336343388|65.598336343388|65.598336343388|65.598336343388|65.598336343388||65.598336343388|65.482597276481|64.257886167932|||63.171936692427|63.171936692427|63.171936692427|61.923258346132|60.933066626181|60.534520965804|59.025022142451|-63.739699231955|-63.739699231955|-63.739699231955|-63.739699231955|-63.739699231955|-63.739699231955|-63.739699231955|59.839806399736|59.839806399736|59.839806399736|59.839806399736|59.839806399736|59.839806399736|59.839806399736|59.839806399736|59.839806399736|59.839806399736|58.620893515915|58.037399571088|-62.905375136032|-62.905375136032|-62.905375136032|-62.905375136032|-62.905375136032|-62.905375136032|-62.905375136032|-62.905375136032|-62.905375136032|-62.905375136032|-62.905375136032|-62.905375136032|-62.905375136032|-62.905375136032|-62.905375136032|-62.905375136032|-62.905375136032|-62.905375136032|-63.367083060624|-65.197314460942|-66.327966992775|-66.327966992775|-66.327966992775|-66.327966992775|-66.327966992775|-66.327966992775|-66.327966992775|-66.327966992775|-66.327966992775|-66.518294352867|-68.083661841659|-69.490178425343|-70.879641355443|-72.167371950068|-72.167371950068|-72.167371950068|-72.167371950068|-73.111695672802|-73.111695672802|-73.111695672802|-73.179105760578|67.974223076857|67.974223076857|67.974223076857|67.974223076857|67.974223076857|67.974223076857|67.974223076857|67.974223076857|67.974223076857|67.974223076857|67.974223076857|67.974223076857|67.974223076857|65.43747174691|64.914966980073|63.954411417746|61.197130020935|-67.490829110665|-67.490829110665|-67.490829110665|-67.490829110665|-67.490829110665|-67.490829110665|-67.490829110665|-67.490829110665|-69.120089663977|-71.086763105916|-72.483354897551|-73.232612127785|-74.144012339385|-74.190852570833|-74.902053224049|-75.485063088163|-75.500624246315|-75.703470198|-76.239857109663|-76.239857109663|-76.239857109663|-76.239857109663|-76.239857109663|-76.239857109663|-76.239857109663|-76.239857109663|69.753883822615|69.753883822615|-73.616017500729|-73.616017500729|-73.616017500729|-73.616017500729|-73.616017500729|-73.616017500729|-73.616017500729|-73.616017500729|-73.841128420136|-74.157131958532|-74.157131958532|-74.157131958532|-74.157131958532|-74.157131958532|-74.157131958532|-74.157131958532|-74.157131958532|-74.157131958532|-74.157131958532|-74.157131958532|-74.157131958532|-74.157131958532|-74.157131958532|-74.157131958532|-74.157131958532|-74.157131958532|-74.157131958532||-74.825964374954|-74.825964374954|-75.47712532879|-75.47712532879|-75.47712532879|-75.47712532879|-75.47712532879|-76.322021837822|-76.322021837822|-76.322021837822|-76.322021837822|-77.003911305127|-77.794750605936|-77.794750605936|-77.794750605936|-77.794750605936|-77.794750605936|-77.794750605936|-77.794750605936|-77.794750605936|-77.794750605936|-77.794750605936|-77.794750605936|-77.794750605936|-77.794750605936|-77.794750605936|-77.956666746532|-80.604075739555|-81.864390240055|-81.864390240055|-81.864390240055|-81.864390240055|-83.488763237377||-85.20473050552|-85.20473050552|-85.20473050552|-85.20473050552|-85.20473050552|-85.20473050552|-85.20473050552|-85.20473050552|-85.20473050552|-85.20473050552|||-85.20473050552|-85.599146837188|-85.996400181506|-85.996400181506|-85.996400181506|-85.996400181506|-85.996400181506|-85.996400181506|-85.996400181506|-86.531562081149|-87.040062417775|-88.85884368541|-88.85884368541|-88.938716773664|-88.938716773664|-88.938716773664|-91.648022842048|-91.703705553652|-91.703705553652|-91.703705553652|-91.703705553652|-91.703705553652|-91.703705553652|-91.703705553652|-91.703705553652|-91.703705553652|-91.703705553652|-91.703705553652|-91.703705553652|-91.703705553652|-91.703705553652
04999|7619|/equities/mirvac-group|ASX200/EAFAVALUE|2.1026722534076|2.1026722534076|-2.171489954241|-2.171489954241|-2.171489954241|-2.171489954241|-2.171489954241|-2.171489954241|-2.171489954241|-2.171489954241||-2.171489954241|-2.171489954241|-2.171489954241|-2.171489954241|-2.171489954241|-2.171489954241|-2.171592647177|-2.171592647177|-2.171592647177|-2.171592647177|-2.171592647177|-2.171592647177|-2.1718480100067|-2.1718480100067|-2.1718480100067|-2.1718480100067|-2.1812200799951|2.0052828281857||2.0052828281857|2.0052828281857|2.0052828281857|||2.0052828281857|2.0052828281857|2.0052828281857|2.0052828281857|2.0052828281857|2.0052828281857|2.0052828281857|1.9653141465162|1.9578491809606|1.9562212099233|1.947865660004|1.947865660004|1.9146464166599|1.9146464166599|1.9146464166599|1.9146464166599|1.9146464166599|1.9146464166599|1.9146464166599|1.9146464166599|1.9146464166599|1.9146464166599|1.9146464166599|1.9146464166599|1.9146464166599|1.9146464166599|1.9146464166599|1.9146464166599|-1.9806575948533|-1.9806575948533|-1.9806575948533|-1.9806575948533|-1.9806575948533|-1.9806575948533|-1.9806575948533|-1.9806575948533|-1.9806575948533|-1.9806575948533|-1.9979528778722|-2.0032809833608|-2.0471524652535|-2.0471524652535|-2.117530544234|-2.1561449717953|-2.1640987182196|-2.1640987182196|-2.1951629371472|-2.1951629371472|-2.1951629371472|-2.1951629371472|-2.1951629371472|-2.1951629371472|-2.1951629371472|-2.1951629371472|-2.1951629371472|-2.2007367314043|-2.2135962447791|-2.2151069598362|-2.2465077856035|-2.2808418912855|-2.3037133529415|-2.3098311868997|-2.3098311868997|-2.3125901451477|-2.3148224608511|-2.3203581987056|-2.3731757864061|-2.399846612267|-2.399846612267|2.2440763817105|2.2440763817105|2.2440763817105|2.2440763817105|2.2440763817105|2.2440763817105|2.2440763817105|2.2440763817105|2.2440763817105|2.2440763817105|2.2440763817105|2.2440763817105|2.2440763817105|2.2045292308897|2.2027124796418|2.2027124796418|2.2027124796418|2.2027124796418|2.2027124796418|2.2027124796418|2.2027124796418|2.2027124796418|2.2027124796418|2.2027124796418|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3844632364166|-2.3883642047415|-2.3883642047415|-2.3883642047415|-2.3883642047415|-2.3883642047415|-2.3883642047415|-2.3883642047415|-2.3883642047415|-2.3883642047415|-2.3883642047415|-2.3883642047415|-2.3883642047415|-2.3883642047415|-2.3883642047415|-2.3883642047415|-2.3883642047415|-2.3883642047415|-2.3909602396764|2.2252411900625||2.2252411900625|2.2252411900625|2.2252411900625|2.2252411900625|2.2252411900625|2.2252411900625|2.2252411900625|2.2252411900625|2.2252411900625|2.2252411900625|2.2252411900625|2.2252411900625|2.2252411900625|2.2252411900625|2.2252411900625|2.2252411900625|2.2252411900625|2.2252411900625|2.2252411900625|2.2252411900625|2.2252411900625|2.2252411900625|2.2252411900625|2.2252411900625|2.2252411900625|2.2252411900625|2.2252411900625|2.2252411900625|2.2252411900625|2.2252411900625|2.1798656073453|2.1798656073453|2.1579063034987||2.1393402392042|2.1307776379652|2.1307776379652|2.1307776379652|2.1307776379652|2.1041973882325|-2.2294083608773|-2.2294083608773|-2.2294083608773|-2.2294083608773|||-2.2294083608773|-2.2294083608773|-2.2294083608773|-2.2294083608773|-2.2294083608773|-2.2294083608773|-2.2294083608773|-2.2294083608773|-2.2294083608773|-2.2294083608773|-2.2294083608773|-2.2671203893188|-2.2918005565541|-2.2997783267649|-2.3523632277489|-2.3523632277489|-2.3523632277489|-2.3523632277489|-2.3557970195705|-2.3557970195705|-2.3557970195705|-2.3557970195705|-2.3557970195705|-2.3557970195705|-2.3557970195705|-2.3679335336278|-2.3679335336278|-2.3679335336278|-2.3679335336278|-2.3679335336278|-2.3679335336278
05000|7311|/equities/monadelphous|ASX200|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922|-14.484531808922||-14.587812981153|-14.622014453173|-14.829460861683|14.016728477939|14.016728477939|14.016728477939|14.016728477939|14.016728477939|14.016728477939|14.016728477939|14.016728477939|14.016728477939|14.016728477939|14.016728477939|14.016728477939|14.016728477939|14.016728477939|14.016728477939||14.016728477939|14.016728477939|14.016728477939|||14.016728477939|14.016728477939|14.016728477939|-15.023375383636|-15.023375383636|-15.023375383636|-15.023375383636|-15.023375383636|-15.023375383636|-15.023375383636|-15.023375383636|-15.023375383636|-15.023375383636|-15.023375383636|-15.083117580734|-15.083117580734|14.094347156459|14.094347156459|14.094347156459|14.094347156459|14.094347156459|14.094347156459|14.094347156459|14.094347156459|14.094347156459|14.094347156459|14.094347156459|14.094347156459|13.884830436633|13.667188297637|13.667188297637|13.667188297637|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.663876129137|13.61263998454|13.472655438771|13.410728453917|13.300706591654|13.300706591654|13.300706591654|13.300706591654|13.152451849037|12.803330253659|12.803330253659|12.803330253659|12.803330253659|12.803330253659|12.803330253659|12.803330253659|12.803330253659|12.710922849507|12.597153129022|12.597153129022|12.597153129022|12.597153129022|12.597153129022|12.597153129022|12.597153129022|12.501836871484|12.229970587963|12.229970587963|12.229970587963|12.229970587963|12.229970587963|12.229970587963|12.08039642763|12.08039642763|11.89099594169|11.807217450199|11.61746443119|11.506071390999|-12.247456897787|-12.247456897787|-12.247456897787|-12.247456897787|-12.247456897787|-12.247456897787|-12.247456897787|-12.247456897787|-12.247456897787|-12.247456897787|-12.276366268033|-12.276366268033|-12.340962606927|-12.619958142726|-12.70995288734|-12.70995288734|-12.70995288734|-12.70995288734|-12.70995288734|-12.70995288734|-12.808280954144|-12.848165203087||-12.848165203087|-12.848165203087|-12.848165203087|-12.848165203087|-12.848165203087|-12.848165203087|-12.848165203087|-13.056850037037|12.27891029488|12.27891029488|12.27891029488|12.27891029488|12.27891029488|12.27891029488|12.255455166885|12.245394293929|12.245394293929|12.245394293929|12.245394293929|12.245394293929|12.219539987894|12.219539987894|12.219539987894|12.166098173573|12.166098173573|11.910257340616|11.910257340616|11.910257340616|11.910257340616|11.910257340616|11.910257340616|11.910257340616|11.910257340616||11.910257340616|11.910257340616|11.910257340616|11.910257340616|11.910257340616|11.910257340616|11.910257340616|11.902848663088|11.902848663088|11.875245515206|||11.875245515206|11.875245515206|11.696598943489|11.696598943489|11.623998730732|11.383887919401|-12.241381293647|-12.241381293647|-12.241381293647|-12.241381293647|-12.241381293647|-12.241381293647|-12.241381293647|-12.241381293647|-12.241381293647|-12.241381293647|-12.241381293647|-12.241381293647|-12.41153503139|-12.685038627068|-12.966709945908|-13.143484936931|-13.143484936931|-13.143484936931|-13.143484936931|-13.143484936931|-13.143484936931|-13.227203859196|-13.227203859196|-13.308004552905|-13.627782908617
05001|18557|/equities/nanosonics|ASX200|-3.3925288672091|-3.4505984882434|-3.4505984882434|-3.4505984882434|-3.5106651363461|-3.5162946446834|-3.5775496014951|-3.6139440281522|-3.6716044857912|-3.7331954344382||-3.7331954344382|-3.7331954344382|-4.4359009678177|-4.4359009678177|-4.4359009678177|-4.4359009678177|-4.4359009678177|-4.4359009678177|-4.4560009831645|-4.540556681869|-4.5550629703177|-4.5551757212874|-4.5551757212874|-4.5551757212874|-4.6259062818371|-4.6259062818371|-4.6259062818371|4.3089553230017||4.3089553230017|4.3089553230017|4.3089553230017|||4.3089553230017|4.3089553230017|4.3089553230017|4.3089553230017|4.3089553230017|4.3089553230017|4.3089553230017|4.1371725260119|4.0488027399227|4.0379055033882|4.0379055033882|4.0379055033882|4.0379055033882|4.0379055033882|4.0379055033882|4.0379055033882|4.0379055033882|4.0379055033882|4.0379055033882|4.0379055033882|4.0379055033882|4.0379055033882|4.0379055033882|4.0379055033882|4.0379055033882|4.0379055033882|4.0379055033882|4.0379055033882|3.8571170977706|3.7790192422993|3.76340730071|3.76340730071|3.76340730071|3.6837857286128|-4.0899147773673|-4.0899147773673|-4.0899147773673|-4.0899147773673|-4.0899147773673|-4.0899147773673|-4.1449052122886|-4.1785058608381|-4.2300066010519|-4.2611062789383|-4.2611062789383|-4.2611062789383|-4.3129427481466|-4.3129427481466|-4.3129427481466|-4.3129427481466|-4.3129427481466|-4.3129427481466|-4.3129427481466|-4.3129427481466|-4.3129427481466|-4.3129427481466|-4.3129427481466|-4.3129427481466|-4.4510474921127|-4.5566566652258|-4.5566566652258|-4.5566566652258|-4.5798536787392|-4.5798536787392|-4.5798536787392|-4.5798536787392|-4.6456709183986|-4.7123333890163|-4.7123333890163|-4.7123333890163|-4.7689918832675|-4.7689918832675|-4.7699327213616|-4.7699327213616|-4.7699327213616|-4.7699327213616|-4.7942266986336|-4.7942266986336|-4.7942266986336|-4.7942266986336|-4.7942266986336|-4.7942266986336|-4.7942266986336|-4.7942266986336|-4.8248478862933|-4.8248478862933|-4.8828864862843|-4.9770961393166|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-4.9978297107616|-5.0850282166984|-5.0850282166984|-5.0850282166984|-5.0850282166984|-5.0850282166984|-5.0850282166984|-5.0850282166984|-5.0850282166984|-5.0900316475262|-5.1261461574092|-5.1880333059302|-5.1880333059302|-5.1880333059302|-5.2072591376825|-5.2134862470831|-5.2134862470831|-5.2134862470831|-5.2134862470831||-5.2134862470831|-5.3060956849219|-5.4701063780389|-5.5333085249622|-5.5333085249622|-5.5333085249622|-5.5333085249622|-5.5333085249622|-5.6465070955655|-5.6465070955655|-5.6465070955655|-5.7066745485091|-5.7974163387907|-5.8259895683333|-5.8259895683333|-5.8259895683333|-5.8320635949368|-5.8320635949368|-5.8320635949368|-5.8539595244984|5.1087439928513|5.1087439928513|5.1087439928513|5.1087439928513|5.1087439928513|5.1087439928513|5.1087439928513|5.1087439928513|5.1087439928513|5.1087439928513|5.1087439928513|5.0902711720446|5.0114121272805||4.8637913415435|4.7893031900661|4.7893031900661|4.7893031900661|4.7893031900661|4.7893031900661|4.7893031900661|4.7581148484831|4.7017470057958|4.7017470057958|||4.6086075235466|4.5674866215328|4.5674866215328|4.5674866215328|4.516095984417|4.438717723376|4.4320697616638|4.4320697616638|4.4320697616638|4.4320697616638|4.4320697616638|4.4320697616638|4.4320697616638|4.4320697616638|4.4320697616638|4.4320697616638|4.4320697616638|4.4320697616638|4.4320697616638|4.4320697616638|4.4320697616638|4.4247582170754|4.4247582170754|4.4247582170754|4.4247582170754|4.4247582170754|4.4247582170754|4.4247582170754|4.4247582170754|4.4247582170754|4.4247582170754
05002|7788|/equities/national-australia-bank-limited|ASX200/EAFAVALUE|31.204700077894|31.204700077894|31.204700077894|31.204700077894|31.204700077894|31.204700077894|31.204700077894|31.204700077894|31.204700077894|30.999111905498||30.857669601228|30.857669601228|30.847410371333|30.561011608474|30.260011999731|30.081319834296|30.081319834296|30.081319834296|30.081319834296|30.040579002953|30.040579002953|30.031886793773|30.031886793773|29.923820973367|29.923820973367|29.923820973367|29.923820973367|29.923820973367||29.78903817656|29.78903817656|29.675598245223|||29.62429841174|29.62429841174|29.62429841174|29.355331560123|29.192589914521|29.186766902297|29.001963288352|28.710516248329|28.437240161481|28.266655645969|28.121980938649|28.121980938649|28.022479782873|-29.16443424071|-29.16443424071|-29.16443424071|-29.16443424071|-29.16443424071|-29.16443424071|-29.16443424071|-29.16443424071|-29.16443424071|-29.191037282293|-29.215232836455|-29.215232836455|-29.215232836455|-29.411370051404|-29.585966177009|-29.616073788562|28.14825398301|28.14825398301|28.14825398301|28.14825398301|28.130746121452|28.130746121452|-29.06544908594|-29.06544908594|-29.06544908594|-29.06544908594|-29.06544908594|-29.280246782583|-29.280246782583|-29.595173901549|-29.595173901549|-29.595173901549|-29.64509468264|-29.64509468264|-29.64509468264|-29.64509468264|-29.64509468264|-29.64509468264|-29.64509468264|-29.64509468264|-29.64509468264|-29.64509468264|-29.64509468264|-29.64509468264|-29.64509468264|28.572031279519|28.572031279519|28.572031279519|28.572031279519|28.572031279519|28.572031279519|28.572031279519|28.572031279519|28.572031279519|28.572031279519|28.572031279519|28.572031279519|28.572031279519|28.010590098649|27.92770906443|27.92770906443|27.92770906443|27.92770906443|27.92770906443|27.92770906443|27.92770906443|27.92770906443|27.885041307454|27.885041307454|27.643934540224|27.443442069519|27.443442069519|27.443442069519|27.443442069519|27.443442069519|27.443442069519|27.443442069519|27.443442069519|27.443442069519|27.443442069519|27.443442069519|27.443442069519|27.443442069519|27.433825187141|27.243706586887|27.243706586887|27.243706586887|27.243706586887|27.243706586887|27.243706586887|27.243706586887|27.191264409001|27.191264409001|27.191264409001|26.952768637074|26.952768637074|26.952768637074|26.952768637074|26.952768637074|26.952768637074|26.427521415698|26.03891361659|25.787682410801|25.571312980216|25.553811766016|25.553811766016|25.553811766016|25.553811766016|25.553811766016|25.553811766016|25.500902203838|-26.640317733205|-26.640317733205|-26.640317733205|-26.640317733205|-26.640317733205|-26.640317733205|25.595174307472|25.595174307472|25.595174307472|25.291860786684|-26.31550191834|-26.31550191834|-26.31550191834|-26.31550191834|-26.31550191834||-26.371112759405|-26.480124826225|-26.830693530808|-27.101327048153|-27.112533452593|-27.112533452593|-27.295592920076|-27.500528248303|-27.500528248303|-27.500528248303|-27.500528248303|-27.684476755452|-27.841193373555|-27.841193373555|-27.841193373555|-27.841193373555|-27.841193373555|-27.841193373555|-28.112461034597|-28.112461034597|-28.208964008536|-28.208964008536|-28.324021813586|-28.324021813586|-28.324021813586|-28.324021813586|-28.533912761691|27.907021077471|27.907021077471|27.867245179632|27.721940126925|27.716568237831|27.716568237831||27.716568237831|27.716568237831|27.716568237831|27.45233151491|27.45233151491|-28.702025975179|-28.702025975179|-28.702025975179|-28.702025975179|-28.702025975179|||-28.702025975179|-28.702025975179|-28.702025975179|-28.702025975179|-28.702025975179|-28.702025975179|-28.702025975179|-28.801812552554|-28.801812552554|-28.801812552554|-29.425625482249|-29.682035296814|-29.682035296814|-29.682035296814|-29.682035296814|-29.682035296814|-29.739272545463|-29.739272545463|-30.45564147843|-30.45564147843|-30.45564147843|-30.45564147843|-30.45564147843|-30.45564147843|-30.45564147843|-30.664879924866|-30.982644962836|-31.242154056115|-31.242154056115|-31.253782411728|-31.472569437569
05003|102032|/equities/nsreit-stapled|ASX200|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|2.1950382303827|-2.325799117407|-2.325799117407|-2.325799117407|-2.325799117407||-2.325799117407|-2.325799117407|-2.325799117407|-2.3433388722897|-2.3433388722897|-2.3433388722897|-2.3649554813056|-2.3649554813056|-2.3661917480994|-2.3661917480994|-2.3661917480994|-2.3661917480994|-2.3661917480994|-2.3661917480994|-2.3802130523841|-2.3871811168636|-2.4163123653161|2.2306333887703||2.2306333887703|2.2306333887703|2.2306333887703|||2.2306333887703|2.2306333887703|2.2306333887703|2.2306333887703|2.2306333887703|2.2306333887703|2.2306333887703|2.1763557514708|2.1763557514708|2.1763557514708|2.152895472796|2.152105912402|2.121784365657|2.09041283808|2.09041283808|2.0605456362503|2.0605456362503|2.0605456362503|2.0605456362503|2.0605456362503|2.0605456362503|2.0605456362503|2.0605456362503|2.0605456362503|2.0605456362503|2.0605456362503|2.0605456362503|2.0605456362503|-2.1340224697201|-2.1340224697201|-2.1340224697201|-2.1340224697201|-2.1340224697201|-2.1340224697201|-2.1340224697201|-2.1340224697201|-2.1340224697201|-2.1340224697201|-2.1468023800076|-2.1468023800076|-2.1714470941955|-2.2021634268688|-2.2507372352731|-2.2775459035988|-2.2775459035988|-2.2851849531942|-2.2851849531942|-2.2851849531942|-2.2851849531942|-2.2851849531942|-2.2851849531942|-2.2851849531942|-2.2851849531942|-2.2851849531942|-2.2851849531942|-2.2851849531942|-2.2851849531942|-2.2851849531942|-2.2960463611377|-2.2960463611377|-2.2960463611377|-2.2960463611377|-2.3028292885635|-2.3084176170863|-2.3084176170863|-2.3084176170863|-2.3084176170863|-2.3084176170863|-2.3084176170863|-2.3084176170863|-2.3084176170863|-2.3084176170863|-2.3084176170863|2.1918585834016|2.1918585834016|2.1918585834016|2.1918585834016|2.1918585834016|2.1918585834016|2.1918585834016|2.1918585834016|2.1918585834016|2.1609540048693|2.1587230406513|2.1587230406513|2.1587230406513|2.1587230406513|-2.2908411273296|-2.2908411273296|-2.2908411273296|-2.2908411273296|-2.2908411273296|-2.2931567175449|-2.3179520217645|-2.3274466293904|-2.3312922222935|-2.3312922222935|-2.3336580311284|-2.3562866885381|-2.3591193896405|-2.3591193896405|-2.3744167514881|-2.3744167514881|-2.3744167514881|-2.3744167514881|-2.3744167514881|-2.3744167514881|-2.3744167514881|-2.3744167514881|-2.3744167514881|-2.3744167514881|-2.391223522928|-2.391223522928|-2.391223522928|-2.391223522928|-2.391223522928|-2.391223522928|-2.391223522928|-2.4135816857844|-2.4334240937266|-2.4565656659196|-2.4565656659196|-2.4565656659196|-2.4565656659196|-2.4565656659196|-2.4565656659196|-2.4565656659196|-2.4565656659196|-2.4565656659196|-2.4565656659196|-2.4745174113457|-2.5075193978619|-2.549923630091|-2.549923630091|-2.549923630091|-2.5634241726326|-2.5634241726326|2.4419077694857|2.4419077694857||2.4419077694857|2.4419077694857|2.4419077694857|2.4419077694857|2.4419077694857|2.4419077694857|2.4419077694857|2.4419077694857|2.4419077694857|2.4419077694857|2.4373423954047|2.4373423954047|2.4373423954047|2.430175789614|2.430175789614|2.4136232337185|2.4136232337185|2.4136232337185|2.4136232337185|2.4136232337185|2.4136232337185|2.4136232337185|2.4136232337185|2.4136232337185|2.4136232337185|2.4136232337185|2.4136232337185|2.4136232337185|2.4136232337185|2.4136232337185|2.4136232337185|2.4136232337185|2.4136232337185||2.4136232337185|2.4136232337185|2.4136232337185|2.4136232337185|2.4136232337185|2.4136232337185|2.4136232337185|2.4136232337185|2.4136232337185|2.4136232337185|||2.4136232337185|2.4136232337185|2.3934702697538|2.3689002398899|2.3689002398899|2.3689002398899|2.3689002398899|2.3689002398899|2.3689002398899|2.3689002398899|2.3689002398899||2.3689002398899|2.3689002398899|2.3689002398899|2.3689002398899|2.3660002554182|2.336255587923|2.336255587923|2.336255587923|2.336255587923|2.3017193477013|2.3017193477013|2.3017193477013|2.3017193477013|2.3017193477013|2.3017193477013|2.3017193477013|2.3004867462291|2.3004867462291|2.2968690916698
05004|102006|/equities/nearmap-fpo|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05005|1055094|/equities/netwealth-group|ASX200|16.412870205695|16.412870205695|16.412870205695|16.412870205695|16.412870205695|16.412870205695|16.412870205695|16.412870205695|16.412870205695|16.412870205695||16.331839480101|16.331839480101|16.331839480101|16.192600053879|16.125110514001|15.699566398546|15.450074127962|15.186512050866|15.186512050866|15.174180094665|15.056311201459|14.912668392254|14.912668392254|14.670916429474|14.670916429474|14.670916429474|14.670916429474|14.670916429474||14.670916429474|14.670916429474|14.49657362403|||14.212535108416|14.212535108416|14.212535108416|14.138674416012|14.138674416012|14.138674416012|14.138674416012|13.946226871481|13.946226871481|13.946226871481|13.899818730388|13.899818730388|13.899818730388|13.899818730388|13.899818730388|13.899818730388|13.899818730388|13.760909318962|13.656565984132|13.443406405319|13.277674425829|13.273326704559|13.273326704559|13.273326704559|13.273326704559|13.273326704559|13.273326704559|13.273326704559|13.003696359591|12.732996531544|12.516353308196|-13.642634825727|-13.642634825727|-13.642634825727|-13.642634825727|-13.642634825727|-13.642634825727|-13.642634825727|-13.642634825727|-13.642634825727|-13.810705773058|-13.926339114179|-14.285932183784|-14.488274887649|-14.488274887649|-14.488274887649|-15.07474939409|-15.257066008633|-15.257066008633|-15.257066008633|-15.257066008633|-15.257066008633|-15.257066008633|-15.257066008633|-15.257066008633|-15.30174074922|-15.352489585721|-15.446099673205|-15.575110658996|-16.031234247809|14.931463734802|14.931463734802|14.931463734802|14.931463734802|14.931463734802|14.931463734802|14.931463734802|14.931463734802|14.931463734802|14.931463734802|14.931463734802|14.849959921502|14.802542226872|14.802542226872|14.439491873937|14.280546062475|14.190606878075|14.165510657404|14.165510657404|14.165510657404|14.165510657404|14.165510657404|14.165510657404|14.165510657404|14.165510657404|14.165510657404|14.165510657404|14.165510657404|14.165510657404|13.95612324937|13.949019180595|13.949019180595|13.949019180595|13.949019180595|13.949019180595|13.949019180595|13.949019180595|13.949019180595|13.949019180595|13.949019180595|13.949019180595|13.949019180595|13.949019180595|13.949019180595|13.949019180595|13.79638199313|13.79638199313|13.567138171289|13.567138171289|13.403372696413|13.403372696413|13.403372696413|13.403372696413|13.403372696413|13.403372696413|13.403372696413|13.403372696413|13.249007985727|13.249007985727|13.249007985727|13.249007985727|13.249007985727|13.249007985727|13.249007985727|13.249007985727|13.249007985727|13.249007985727|13.249007985727|13.249007985727|13.249007985727|13.249007985727|13.249007985727|13.249007985727|12.895563970822|12.837848860708|12.679831936058|12.649367193904|12.649367193904|12.649367193904||12.649367193904|12.649367193904|12.649367193904|12.649367193904|12.649367193904|12.649367193904|12.649367193904|12.649367193904|12.649367193904|12.649367193904|12.649367193904|12.649367193904|12.649367193904|12.649367193904|12.649367193904|12.649367193904|12.649367193904|12.649367193904|12.649367193904|12.649367193904|12.649367193904|12.649367193904|12.649367193904|12.461320766046|12.461320766046|12.461320766046|12.461320766046|12.330267873585|12.330267873585|12.330267873585|12.178075648215|-13.411937999442|-13.411937999442||-13.411937999442|-13.411937999442|-13.411937999442|-13.411937999442|-13.411937999442|-13.411937999442|-13.411937999442|-13.411937999442|-13.411937999442|-13.411937999442|||-13.411937999442|-13.528820355418|-13.868689360092|-14.083543580847|12.699303595084|12.699303595084|12.699303595084|12.699303595084|12.699303595084|12.699303595084|12.699303595084|12.699303595084|12.699303595084|12.699303595084|12.699303595084|12.699303595084|12.699303595084|12.699303595084|12.699303595084|12.699303595084|12.699303595084|12.699303595084|12.699303595084|12.699303595084|-13.736792064488|-13.736792064488|-13.736792064488|-13.736792064488|-13.736792064488|-13.736792064488|-13.736792064488
05006|7695|/equities/newcrest-mining-limited|ASX200/EAFAGROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-24.94091512433|-25.493238043689|-25.746376434855|-26.048196280325|-26.496328844323|-26.813698995659|-26.87855523223|25.77453058597|25.77453058597|24.737811495161|24.583123552905|24.023471156873|23.914933006604|23.914933006604|-25.223959430135|-25.223959430135|-25.223959430135|-25.223959430135|-25.89384331535|-25.922049043694|-26.20449828894|-27.066665117288|25.738525771563|25.738525771563|25.738525771563|25.738525771563|25.603362612664|25.523180490002|25.359645531426|25.066828910786|25.0403148126|25.0403148126|25.0403148126|25.0403148126|25.0403148126|25.0403148126|25.0403148126|25.0403148126|25.0403148126|25.0403148126|25.0403148126|25.0403148126|-26.025754718699|-26.025754718699|-26.025754718699|-26.025754718699|-26.025754718699|-26.025754718699|-26.025754718699|-26.355870599999|-26.355870599999|-26.58818930548|-26.955764759046|-26.990636293366|-26.990636293366|-27.127821547841|-27.127821547841|-27.26758099381|-27.468864615364|-27.468864615364|-27.514848902935|-27.68310717412|-27.68310717412|-27.68310717412|-27.68310717412|-27.768558330064|-27.768558330064|-27.768558330064|-27.768558330064|-27.768558330064|26.784369735649|26.784369735649|26.784369735649|26.784369735649|26.784369735649|26.729855834037|26.07764379062|26.07764379062|26.07764379062|26.07764379062|26.07764379062|26.07764379062|26.060158851828|25.874621421194|25.756228092572|25.756228092572|25.756228092572|25.756228092572|25.756228092572|25.756228092572|25.756228092572|25.756228092572|25.756228092572|25.756228092572|25.756228092572|25.756228092572|25.756228092572|25.756228092572||25.756228092572|25.756228092572|25.756228092572|25.756228092572|25.756228092572|25.756228092572|-27.007804224936|-27.007804224936|-27.162005024981|-27.43556031235|-27.513677904428|-27.670197934377|-28.012997064842|-28.107219071138|-28.424687538929|-28.53687578924|-29.126527963827|-29.393365421504|-29.880585916699|-29.880585916699|-29.880585916699|28.486306077249|28.486306077249|28.486306077249|28.486306077249|28.486306077249|28.486306077249|28.486306077249|28.486306077249|28.486306077249|28.486306077249|28.486306077249|28.486306077249||28.486306077249|28.486306077249|28.486306077249|28.486306077249|28.486306077249|28.486306077249|28.486306077249|28.217559769004|28.217559769004|28.217559769004|||26.550621406071|26.140691218368|25.401736672838|25.401736672838|25.401736672838|25.18174228369|25.18174228369|24.65776835215|24.559188321034|24.365208575902|24.099120614459|23.887850832615|23.887850832615|23.887850832615|23.34209952491|23.34209952491|23.104259633938|23.104259633938|-24.357177704571|-24.357177704571|-24.357177704571|-24.357177704571|-24.357177704571|-24.357177704571|-24.357177704571|-24.357177704571|-24.357177704571|-24.357177704571|-24.357177704571|-24.357177704571|-24.78408587641
05007|41354|/equities/news-corp-b|ASX200|40.571808662242|40.571808662242|38.490326432918|38.490326432918|38.490326432918|38.490326432918|38.490326432918|38.490326432918|38.490326432918|38.22953068386||38.022811218218|37.51978820796|-38.34554231386|-38.34554231386|-38.34554231386|-38.411715377488|37.416865420547|37.416865420547|37.416865420547|37.416865420547|37.416865420547|37.416865420547|37.416865420547|37.147071070369|36.960634649789|36.937927498857|36.823253700512|36.765282813462||36.722535230222|36.285595471663|36.221218487734|||35.788119807975|35.788119807975|35.788119807975|35.626382375372|35.626382375372|35.438757711663|34.769176701721|34.242590249654|34.242590249654|34.242590249654|34.242590249654|34.242590249654|34.242590249654|34.242590249654|34.242590249654|34.242590249654|34.242590249654|34.242590249654|34.242590249654|-35.006986891771|-35.006986891771|-35.006986891771|-35.006986891771|-35.006986891771|-35.006986891771|33.443045546664|33.443045546664|33.443045546664|33.443045546664|33.443045546664|33.443045546664|33.443045546664|33.443045546664|33.396910240195|33.396910240195|-34.700085522583|-34.700085522583|-34.700085522583|-34.700085522583|-34.700085522583|-35.257316458943|-35.364240077605|34.574930783313|34.574930783313|34.574930783313|34.574930783313|34.574930783313|34.574930783313|34.304645136773|32.857092585313|32.857092585313|32.578434747841|32.148817480036|-33.046812001735|-33.046812001735|-33.046812001735|-33.046812001735|-33.046812001735|-33.046812001735|-33.046812001735|-33.046812001735|-33.046812001735|-33.046812001735|-33.046812001735|-33.046812001735|-33.046812001735|-33.046812001735|-33.355902609858|-33.539890962214|-34.041544496318|32.851348469841|32.851348469841|32.851348469841|32.851348469841|32.851348469841|32.851348469841|32.81211766808|32.81211766808|32.81211766808|32.81211766808|32.81211766808|32.702907240046|32.639178761539|32.639178761539|32.639178761539|32.639178761539|32.639178761539|32.639178761539|32.639178761539|32.639178761539|32.639178761539|32.639178761539|32.639178761539|32.639178761539|32.085199471643|31.110777559468|30.732529523846|30.630033681654|30.230314570293|29.838683267021|29.500203922483|29.427447560863|29.185498082458|28.93555369622|-29.97949786337|-29.97949786337|-29.97949786337|-29.97949786337|-30.228331408586|-30.643701166672|29.800904046957|29.800904046957|29.800904046957|29.359338190229|29.196273767288|29.196273767288|29.196273767288|28.934193252784|28.718513089459|28.718513089459|28.718513089459|28.718513089459|28.718513089459|28.718513089459|28.718513089459|28.718513089459|28.718513089459|27.985571205661|27.967752839561|27.967752839561|27.967752839561|27.967752839561|27.967752839561|27.967752839561|27.967752839561|27.967752839561|27.967752839561|27.967752839561|27.967752839561||27.967752839561|27.967752839561|27.738550425527|27.738550425527|27.738550425527|27.738550425527|27.738550425527|27.738550425527|27.556543728155|27.556543728155|27.229372119732|27.229372119732|27.229372119732|27.229372119732|27.229372119732|27.229372119732|26.848747889011|26.631385905027|26.631385905027|25.881539881759|24.572572798906|-25.953285307878|-26.245872598218|-26.362684168179|-26.362684168179|-26.362684168179|-26.667419120804|-26.667419120804|25.738927073519|25.738927073519|25.458193329547|25.458193329547|25.458193329547||25.458193329547|25.458193329547|25.458193329547|25.458193329547|25.458193329547|25.458193329547|25.458193329547|25.458193329547|25.458193329547|25.184658610792|||24.817678459198|24.817678459198|24.817678459198|24.817678459198|24.251587028537|24.233430353838|-25.247256090561|-25.247256090561|-25.247256090561|-25.247256090561|-25.247256090561|-25.247256090561|-25.247256090561|-25.247256090561|-25.247256090561|-25.247256090561|-25.247256090561|-25.247256090561|-26.073339570804|-26.344823004188|-26.973864589354|-26.973864589354|-26.973864589354|-26.973864589354|-26.973864589354|-26.973864589354|-27.29818390279|-27.773536877157|-27.991033394545|-27.991033394545|-28.026523157659
05008|40380|/equities/nextdc-ltd|ASX200|13.720851654884|13.720851654884|13.642612822715|13.591990680684|13.591990680684|13.41887862946|13.238573654241|13.238573654241|13.238573654241|13.238573654241||13.238573654241|13.238573654241|13.238573654241|13.238573654241|13.238573654241|13.238573654241|13.238573654241|13.238573654241|13.238573654241|13.086634309874|13.086634309874|13.048513681825|13.048513681825|13.048513681825|13.048513681825|13.048513681825|13.048513681825|13.048513681825||13.000015505084|12.888887619591|12.888887619591|||12.888887619591|12.888887619591|12.888887619591|12.719764478918|12.719764478918|12.719764478918|12.719764478918|12.719764478918|12.719764478918|12.719764478918|12.719764478918|12.719764478918|12.626682978996|12.558003262395|12.558003262395|12.349066016959|12.349066016959|12.349066016959|12.349066016959|12.349066016959|12.349066016959|12.349066016959|12.338126682263|12.338126682263|12.338126682263|12.338126682263|12.338126682263|12.338126682263|11.939365424437|11.939365424437|11.939365424437|11.939365424437|11.905405668994|-12.569966880454|-12.569966880454|-12.569966880454|-12.569966880454|-12.569966880454|-12.569966880454|-12.569966880454|-12.645947016773|-12.645947016773|-12.795886706992|-12.795886706992|-12.795886706992|-12.925985547883|12.124630662773|12.124630662773|12.124630662773|12.124630662773|12.124630662773|12.124630662773|12.060360178536|-12.780821976026|-12.780821976026|-12.780821976026|-12.780821976026|-12.780821976026|-12.959802293071|-13.091447034687|-13.142718490859|-13.16607611367|-13.186751341256|-13.214789315223|-13.214789315223|-13.214789315223|-13.332543554306|-13.34393749237|-13.392707824706|-13.609675778282|-13.665155215191|-13.665155215191|-13.73906129723|-13.812618110149|-13.812618110149|-13.812618110149|12.852638969594|12.852638969594|12.852638969594|12.852638969594|12.852638969594|12.852638969594|12.852638969594|12.852638969594|12.852638969594|12.852638969594|12.852638969594|12.588838432608|12.588838432608|12.588838432608|12.588838432608|12.588838432608|12.588838432608|12.588838432608|12.372516836131|12.372516836131|12.315291834896|12.315291834896|12.315291834896|12.315291834896|12.315291834896|12.315291834896|12.315291834896|12.285861389684|12.285861389684|12.285861389684|12.285861389684|12.285861389684|12.285861389684|12.285861389684|12.285861389684|12.285861389684|-12.960652746583|-12.960652746583|-12.960652746583|-12.960652746583|-12.960652746583|-12.960652746583|-12.960652746583|-12.960652746583|-12.960652746583|-12.960652746583|-12.960652746583|-12.960652746583|-12.960652746583|-12.960652746583|-12.960652746583|-12.960652746583|-12.960652746583|-12.960652746583|-13.177391544343|12.373080543364|12.373080543364|12.373080543364|12.281200518967|12.087445434333|12.078032787335|12.078032787335|12.078032787335||12.078032787335|12.078032787335|12.078032787335|12.078032787335|12.078032787335|12.078032787335|12.078032787335|12.078032787335|12.078032787335|12.078032787335|11.594758572062|11.395515897746|11.395515897746|11.395515897746|11.242795444059|11.140884108596|11.110985550473|11.110985550473|11.110985550473|11.110985550473|||-11.842432884235|-11.842432884235|-11.842432884235|-11.842432884235|-11.842432884235|-11.842432884235|-11.940674203258|-12.024514655543|11.371611180561|11.371611180561|11.371611180561||11.371611180561|11.371611180561|11.371611180561|11.371611180561|11.371611180561|11.371611180561|11.371611180561|11.300849824766|11.204057487756|10.30882484042|||10.223185715006|10.179493092747|10.018103386795|9.9086878849787|9.6877581359857|9.6766571082138|9.6766571082138|9.6766571082138|9.6766571082138|9.6766571082138|9.6766571082138|9.6766571082138|9.6766571082138|9.6766571082138|9.6766571082138|9.6766571082138|9.6766571082138|9.6766571082138|9.6766571082138|9.6766571082138|9.6766571082138|9.6766571082138|9.6766571082138|9.6766571082138|9.6766571082138|9.6766571082138|9.6766571082138|9.6766571082138|9.6766571082138|9.6766571082138|9.6766571082138
05009|14292|/equities/nib-holdings|ASX200|7.6930096861626|7.6930096861626|7.6567886004123|7.6567886004123|7.6567886004123|7.6567886004123|7.6567886004123|7.6567886004123|7.6567886004123|7.6567886004123||7.6250430355771|7.5899914294976|7.5899914294976|7.5113795102192|-7.8167633947421|-7.8167633947421|-7.8167633947421|-7.8223816596946|-7.8223816596946|-7.8223816596946|-7.8223816596946|-7.8223816596946|-7.8223816596946|-7.8223816596946|-7.8223816596946|-7.8223816596946|-7.8223816596946|-7.8223816596946||-7.8254306892649|-7.8254306892649|-7.8254306892649|||-7.8254306892649|-7.8718672968829|-7.882993371001|-7.882993371001|-7.882993371001|-7.9849927764371|-7.9873220803418|-7.9873220803418|-7.9873220803418|-8.0136912798526|-8.0341014570265|7.5349362963182|7.5349362963182|7.3347979202366|7.3347979202366|7.2349802029931|7.2349802029931|7.2349802029931|7.2349802029931|7.2077555670565|7.200006221646|7.1665189611563|7.1665189611563|7.1665189611563|7.1665189611563|7.1665189611563|7.1665189611563|7.1665189611563|7.1665189611563|-7.5199736319603|-7.5199736319603|-7.5199736319603|-7.5199736319603|-7.5313597700631|-7.5313597700631|-7.5313597700631|-7.5313597700631|-7.5313597700631|-7.5313597700631|-7.5313597700631|-7.6215108524468|-7.6556308518106|-7.6556308518106|-7.6859020816758|-7.6859020816758|-7.7028553768398|-7.7028553768398|-7.7028553768398|-7.7028553768398|-7.7028553768398|-7.7028553768398|-7.7028553768398|-7.7028553768398|-7.7028553768398|-7.7028553768398|-7.7028553768398|-7.7028553768398|-7.7028553768398|-7.7292838940357|-7.8236485994894|-7.870443083295|-7.870608755405|-7.870608755405|-7.8827963461536|-7.8827963461536|-7.8827963461536|-8.0339406452861|-8.0577117825312|-8.0680129952743|-8.1400144572075|-8.1511261799852|-8.1511261799852|-8.1511261799852|-8.1511261799852|-8.1511261799852|-8.1511261799852|-8.2295844928997|7.7361359532976|7.7361359532976|7.7361359532976|7.7361359532976|7.7361359532976|7.7361359532976|7.7361359532976|7.7361359532976|7.7361359532976|7.7361359532976|7.7361359532976|7.7361359532976|7.7361359532976|-8.2053255730323|-8.2053255730323|-8.2139729585308|-8.2466950934191|-8.2466950934191|-8.2502169389481|-8.2707966984372|-8.3308854038032|-8.4448724780383|-8.4598583152892|-8.4959540820786|-8.507171151447|-8.5696342757539|-8.6107612988425|-8.6107612988425|-8.6107612988425|-8.6107612988425|-8.6107612988425|-8.6107612988425|-8.6107612988425|-8.6107612988425|-8.6107612988425|-8.6107612988425|-8.6107612988425|-8.6107612988425|-8.7583459638967|-8.8139951784759|-8.8585188389348|-8.8585188389348|-8.8585188389348|-8.8585188389348|-8.8585188389348|-8.8585188389348|-8.8585188389348|-8.8585188389348|-8.8585188389348|-8.8585188389348|-8.8585188389348|-8.8585188389348|8.4165889809399|8.4165889809399|8.4165889809399|8.4165889809399|8.3450986621411|8.3356655701037|8.2462947218546|8.1936614611555|8.0937902241735|8.0275095292429||8.0275095292429|8.0275095292429|8.0275095292429|8.0275095292429|8.0275095292429|8.0275095292429|8.0275095292429|8.0275095292429|8.0275095292429|7.9044547951332|7.8236561144389|7.8236561144389|7.8236561144389|7.8236561144389|7.8101732294866|7.7163033000969|7.6946415517914|7.6946415517914|7.6946415517914|7.6037721147718|7.6037721147718|7.6037721147718|7.6037721147718|7.6037721147718|7.5339139292176|7.3694891989357|7.3694891989357|7.3694891989357|7.3694891989357|7.3694891989357|7.3694891989357|7.3653568058994|7.3653568058994||7.2303967508769|7.1998851335817|7.1493167387968|7.0655580383932|7.0655580383932|7.0655580383932|7.0217310965498|-7.3973470320521|-7.3973470320521|-7.3973470320521|||-7.3973470320521|-7.3973470320521|-7.3973470320521|-7.3973470320521|-7.3973470320521|-7.3973470320521|-7.3973470320521|-7.3973470320521|-7.3973470320521|-7.3973470320521|-7.3973470320521|-7.3973470320521|-7.3973470320521|-7.3973470320521|-7.4553773390537|-7.4553773390537|-7.4553773390537|-7.4553773390537|-7.71375250676|-7.7884124427874|-7.7884124427874|-7.7884124427874|-7.9038386868797|-7.9038386868797|-7.9038386868797|-7.9038386868797|-7.9038386868797|-7.9038386868797|-7.9038386868797|-7.9038386868797|-7.9038386868797
05010|1089517|/equities/nickel-mines|ASX200|-0.76339701774909|0.66514151700645|0.66514151700645|0.66514151700645|0.66514151700645|0.66514151700645|0.66514151700645|0.66514151700645|0.60932387917472|-0.6293841627107||-0.6293841627107|-0.6293841627107|-0.6293841627107|-0.6440379516798|-0.66071044644673|-0.66071044644673|-0.68828937566898|-0.70157152256062|-0.71021297087137|-0.71021297087137|-0.71021297087137|-0.71232000445728|-0.72553391411722|-0.72553391411722|-0.73896142665058|-0.73896142665058|-0.73896142665058|-0.73896142665058||-0.73896142665058|-0.73896142665058|-0.73896142665058|||-0.74134603279066|-0.74274559636064|-0.75303098243161|-0.75303098243161|-0.75303098243161|-0.75303098243161|-0.75303098243161|-0.75303098243161|-0.77087535145185|-0.77087535145185|-0.77087535145185|-0.77087535145185|-0.77087535145185|-0.77087535145185|-0.78913624753066|-0.78913624753066|-0.78987359525437|-0.7998595284276|-0.80206612931941|-0.80701790570388|-0.82182545594783|-0.82937603347879|0.74707987104323|0.74707987104323|0.74707987104323|0.74707987104323|0.74707987104323|0.74707987104323|0.74707987104323|0.74707987104323|0.74707987104323|0.74707987104323|0.74707987104323|0.74707987104323|0.74707987104323|0.73619986015853|0.73523204791152|0.73523204791152|0.73523204791152|0.73523204791152|0.73523204791152|0.73523204791152|0.73523204791152|0.73523204791152|0.73523204791152|0.73523204791152|0.73523204791152|0.73523204791152|0.72430319382444|0.72430319382444|0.72430319382444|0.71297579555263|-0.77934568012|-0.77934568012|-0.77934568012|-0.77934568012|-0.78246740593117|-0.79246379152052|-0.80289483145947|-0.80289483145947|-0.80289483145947|-0.80289483145947|-0.81127203257077|0.75308290379764|0.75308290379764|0.75308290379764|0.75308290379764|0.75308290379764|0.75308290379764|0.75308290379764|0.75308290379764|0.75308290379764|0.75308290379764|0.75308290379764|0.75308290379764|0.75308290379764|0.75308290379764|0.75308290379764|0.75308290379764|0.75308290379764|0.74009210817816|-0.80939620483531|-0.80939620483531|-0.80939620483531|-0.80939620483531|-0.80939620483531|-0.80939620483531|-0.80939620483531|-0.80939620483531|-0.80939620483531|-0.80939620483531|-0.80939620483531|-0.84210689916228|-0.85567430604403|-0.86630479217575|-0.87675040990299|-0.87675040990299|-0.87675040990299|-0.88666711946534|-0.88860315877901|-0.88860315877901|-0.88860315877901|-0.88860315877901|-0.88860315877901|-0.88860315877901|-0.88860315877901|-0.90310285582313|-0.90310285582313|-0.90310285582313|-0.90310285582313|-0.90310285582313|-0.91914205633015|-0.92626898578373|-0.95238217039867|0.84437260622749|0.84437260622749|0.84437260622749|0.84437260622749|0.84437260622749|0.84437260622749|0.84437260622749|0.84437260622749|0.84437260622749|0.84437260622749|0.84437260622749|0.84437260622749|0.84437260622749|0.84437260622749|0.84437260622749|0.84437260622749|0.84437260622749|0.84437260622749|0.84437260622749|0.84437260622749|0.84437260622749|0.84437260622749|0.84437260622749|0.84437260622749|0.84437260622749||0.84437260622749|-0.91312047609803|-0.91312047609803|-0.91312047609803|-0.91312047609803|-0.91312047609803|-0.91312047609803|-0.91312047609803|-0.91312047609803|-0.91312047609803|-0.91312047609803|-0.91312047609803|-0.94402273903419|-0.96030303515912|-0.96357271923489|-0.96357271923489|-0.96357271923489|-0.96357271923489|-0.99508080828926|0.90549805939271|0.90549805939271|0.90549805939271|0.90549805939271|0.90549805939271|0.90549805939271|0.90549805939271|0.90549805939271|0.90549805939271|0.90549805939271|0.90549805939271|0.90549805939271|0.90549805939271|0.90549805939271||0.90549805939271|0.90549805939271|0.90549805939271|0.90549805939271|0.88610895011242|0.88428771201566|0.86365299096587|0.86266999963128|-0.95677299357787|-0.95677299357787|||-0.95677299357787|-0.97259827399003|-0.97259827399003|-0.97259827399003|-0.97259827399003|-0.97259827399003|-0.97259827399003|-0.97259827399003|-0.97259827399003|-0.97289130451906|-0.97289130451906|-0.97289130451906|-0.97289130451906|-0.97289130451906|-0.97737923333632|-0.97944915702593|-1.0018879419196|-1.0101533041649|-1.0465591832723|-1.0856213320986|-1.0910756976388|-1.0910756976388|-1.0911289597874|-1.0911289597874|-1.0911289597874|-1.0911289597874|-1.0911289597874|-1.1006530329923|-1.1006530329923|-1.1355475454872|-1.1355475454872
05011|985597|/equities/nine-ent-fpo|ASX200|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347||1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.9198004494347|1.914650924732|1.914650924732|1.914650924732|1.914650924732|1.914650924732|1.914650924732|1.914650924732||1.9140134688387|1.9140134688387|1.9027927447436|||1.8844690868007|1.8844690868007|1.8844690868007|1.8844690868007|1.8844690868007|1.8844690868007|1.8844690868007|1.8844690868007|1.8844690868007|1.8721879332978|1.8586681266067|1.8586681266067|1.8586681266067|1.8586681266067|1.8586681266067|1.8586681266067|1.8586681266067|1.8586681266067|1.8586681266067|1.8586681266067|1.8586681266067|1.8586681266067|1.8586681266067|1.8586681266067|1.8586681266067|1.8586681266067|1.8501868004531|1.8402074900965|-1.9387903969003|-1.9387903969003|-1.9387903969003|-1.9387903969003|-1.9387903969003|-1.9387903969003|-1.9387903969003|-1.9387903969003|-1.9387903969003|-1.9387903969003|-1.9387903969003|-1.9387903969003|-1.9387903969003|-1.9704614525054|-2.0255127422252|1.932768543138|1.932768543138|1.932768543138|1.932768543138|1.932768543138|1.932768543138|1.932768543138|1.932768543138|1.932768543138|1.9141872807497|-2.0581021085499|-2.0581021085499|-2.0728911906611|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1030803712056|-2.1209638815871|-2.1209638815871|-2.1209638815871|-2.1209638815871|-2.1209638815871|-2.1209638815871|-2.1209638815871|-2.1209638815871|-2.1209638815871|-2.1209638815871|-2.1339628637233|-2.1339628637233|-2.1339628637233|-2.1457920737177|-2.1614356379939|2.0390156058348|2.0390156058348|2.0390156058348|2.0390156058348|2.0390156058348|2.0390156058348|2.0390156058348|2.0275172688207|2.0172414225164|2.0145057220959|2.0145057220959|2.0145057220959|2.0145057220959|1.9961174483325|1.9834639093639|1.9730155888931|1.9678597623043|1.9678597623043|1.9678597623043|1.9678597623043|1.9678597623043|1.9678597623043|1.9678597623043|1.9678597623043|1.9598441448403|1.9076045979606|-2.0067893636175|-2.0067893636175|-2.0067893636175|-2.0067893636175|-2.0067893636175|-2.0067893636175|-2.0067893636175|-2.0067893636175|-2.0067893636175|-2.0067893636175|-2.0067893636175|-2.0067893636175|-2.0067893636175|-2.0067893636175|-2.0067893636175|-2.0067893636175|-2.0067893636175|-2.0067893636175|-2.0067893636175|-2.0067893636175|-2.0067893636175|-2.0067893636175||-2.0067893636175|-2.0067893636175|-2.0067893636175|-2.0067893636175|-2.0067893636175|-2.0067893636175|-2.0067893636175|-2.0067893636175|-2.034488182592|-2.0385039808421|-2.0385039808421|-2.0455599429507|1.9497853047116|1.9497853047116|1.9497853047116|1.9497853047116|1.9497853047116|1.9497853047116|1.9497853047116|1.9497853047116|1.9497853047116|1.9497853047116|1.9497853047116|1.9497853047116|1.9497853047116|1.9497853047116|1.9497853047116|1.9497853047116|1.9497853047116|1.9497853047116|1.9497853047116|1.9497853047116|1.9497853047116||1.9497853047116|1.9497853047116|1.9497853047116|1.9497853047116|1.9497853047116|1.9497853047116|1.925317023249|1.9099272736082|1.9099272736082|1.9099272736082|||1.9076969632583|-2.0415759532472|-2.0415759532472|-2.0415759532472|-2.0415759532472|-2.0415759532472|-2.0415759532472|-2.0415759532472|-2.0415759532472|-2.0415759532472|-2.0415759532472|-2.0415759532472|-2.0415759532472|-2.0415759532472|-2.0415759532472|-2.0415759532472|-2.0564732848296|-2.0628193333493|-2.0628193333493|-2.0628193333493|-2.0628193333493|-2.0628193333493|-2.0628193333493|-2.0628193333493|-2.0628193333493|-2.1025770322864|-2.1174468018815|-2.1570241824571|-2.1983167384637|-2.1983167384637|-2.1983167384637
05012|39197|/equities/northern-star-resources|ASX200/EAFAGROWTH|12.811322382959|12.811322382959|12.811322382959|12.811322382959|12.811322382959|12.811322382959|12.405181619245|12.405181619245|12.405181619245|-13.045547670488||-13.045547670488|-13.045547670488|-13.045547670488|-13.059897048816|-13.059897048816|-13.059897048816|-13.301830247094|-13.584830519177|-13.584830519177|-13.584830519177|-13.584830519177|-13.584830519177|-13.81880368901|-13.81880368901|-13.81880368901|-13.81880368901|13.056356315722|13.056356315722||13.056356315722|13.056356315722|12.90261806924|||12.757076045748|12.746698263835|12.746698263835|12.412998017946|12.221911565363|12.221911565363|12.144623429576|11.947943476377|11.947943476377|11.947943476377|11.947943476377|11.947943476377|11.947943476377|11.947943476377|11.947943476377|11.771442670805|11.771442670805|11.729380257906|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.300827105431|11.280280675893|11.280280675893|11.207533931738|10.847260210255|10.703067061349|10.68045273171|10.68045273171|10.62932444632|10.62932444632|10.530360392067|10.527344839808|10.433160456283|-10.998615574634|-10.998615574634|-10.998615574634|-10.998615574634|-11.085755153006|-11.085755153006|-11.085755153006|-11.362505589928|-11.496673331223|-11.558547067007|-11.558547067007|-11.723663117445|-11.789177090577|-11.789177090577|-11.789177090577|-11.789177090577|-11.789177090577|-11.789177090577|-11.789177090577|-11.789177090577|-11.826307569004|-11.872841713668|11.066094078635|11.066094078635|11.066094078635|11.066094078635|11.066094078635|10.980659765242|10.791288740368|10.56865478327|10.252949352288|10.239666483164|-11.020348446523|-11.020348446523|-11.020348446523|-11.142251076712|-11.142251076712|-11.355279037702|-11.636420591394|-11.690467895976|-11.729408067588|-11.736842837735|-11.758991946561|-11.926657612437|-12.160730555448|-12.300256096426|-12.320284511319|-12.48059341827|-12.489833671737|-12.489833671737|-12.489833671737|-12.632511135591|-12.632511135591|-12.675012531824|-12.771680557007|-12.791311647356|-13.19312387248|12.539288208535|12.539288208535|12.539288208535|12.449208866281|12.336342690965|-13.078158411232|-13.078158411232|-13.078158411232|-13.078158411232|-13.078158411232|-13.078158411232|-13.078158411232|-13.078158411232|-13.078158411232|-13.148509220776|-13.25112126105|-13.398841910143|-13.398841910143|-13.398841910143|-13.700380065462|12.686916068761|12.686916068761|12.686916068761|12.686916068761|12.686916068761|12.686916068761|12.686916068761||12.686916068761|12.686916068761|12.686916068761|12.686916068761|12.62051403813|12.62051403813|-13.522932988527|-13.522932988527|-13.522932988527|-13.522932988527|-13.522932988527|-13.726036634846|-14.040596157095|-14.113996300191|-14.236291413801|-14.236291413801|-14.434212690478|-14.457745849839|-14.457745849839|-14.457745849839|-14.457745849839|-14.457745849839|-14.457745849839|-14.457745849839|-14.457745849839|-14.457745849839|-14.457745849839|-14.457745849839|-14.457745849839|13.347053690739|13.347053690739|13.347053690739|13.347053690739||13.347053690739|13.347053690739|13.347053690739|13.347053690739|13.347053690739|13.347053690739|13.347053690739|12.915059641542|12.603399942917|12.368777644416|||12.184752874662|12.145003138967|11.586114789588|11.337055172869|11.337055172869|11.007283703429|10.986981621432|10.651630218928|10.651630218928|10.651630218928|10.651630218928|10.651630218928|10.651630218928|10.651630218928|-11.24109481961|-11.24109481961|-11.24109481961|-11.24109481961|-11.24109481961|-11.24109481961|-11.24109481961|-11.24109481961|-11.24109481961|-11.24109481961|-11.24109481961|-11.24109481961|-11.24109481961|-11.24109481961|-11.24109481961|-11.288994038442|-11.433326840775
05013|13870|/equities/nrw-holdings|ASX200|2.6835898907822|2.6734333073476|-2.8764039363508|-2.8764039363508|-2.8764039363508|-2.8764039363508|-2.8764039363508|-2.8764039363508|-2.8764039363508|-2.8764039363508||-2.8764039363508|-2.8785494344365|-2.8785494344365|-2.8785494344365|-2.8785494344365|-2.8785494344365|-2.9189437911391|-2.9371597684621|-2.981010891464|-2.98223432067|2.7893058132825|2.7893058132825|2.7893058132825|2.7893058132825|2.7893058132825|2.7893058132825|2.7893058132825|2.7893058132825||2.7893058132825|2.7814508888123|2.7627232044933|||2.7372508409579|2.7372508409579|2.7136120402106|2.6928353290674|2.6928353290674|2.6928353290674|2.6231503730479|2.5877852892254|2.5877852892254|2.5877852892254|2.5877852892254|2.5877852892254|2.5877852892254|2.5877852892254|2.5877852892254|2.5419836811859|2.51803736473|2.4867082942953|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.6741658787474|-2.7146287605216|2.5355013691319|2.5355013691319|2.5355013691319|2.5355013691319|2.5355013691319|2.5355013691319|2.5355013691319|2.5355013691319|2.5355013691319|2.5355013691319|2.5355013691319|2.5355013691319|2.5355013691319|2.5355013691319|2.5060118100362|-2.7204075332894|-2.7204075332894|-2.7204075332894|-2.7204075332894|-2.7204075332894|-2.7204075332894|-2.7204075332894|-2.7204075332894|-2.7204075332894|-2.7204075332894|-2.7204075332894|-2.7204075332894|-2.7204075332894|-2.7204075332894|-2.7204075332894|-2.7204075332894|-2.7204075332894|-2.7204075332894|-2.7373972200038|-2.7448857120542|-2.7709841255643|-2.7816490469485|2.5643743279615|2.5643743279615|2.5643743279615|2.5643743279615|2.5643743279615|||2.5229013583283|2.5229013583283|2.5229013583283|2.5229013583283|2.5229013583283|2.5229013583283|2.5229013583283|2.5229013583283|2.5229013583283|2.5229013583283|2.5229013583283|2.5229013583283|2.5229013583283|2.5229013583283|2.5033780049072|2.5033780049072|2.5033780049072|2.5033780049072|2.5033780049072|2.5033780049072|2.5033780049072|2.5033780049072|2.4756265769842|2.4756265769842|2.4756265769842|2.4756265769842|2.4756265769842|2.4756265769842|2.4756265769842|2.4756265769842|2.4234738758806|2.3483043171304|2.3395048487338|2.3377912156263|2.3377912156263|2.3377912156263|2.3377912156263|2.3377912156263|2.3377912156263|2.3377912156263|2.3156680050797|2.3156680050797|2.2907422321049|2.2383246705496|2.1736940195786|2.1700879210346|2.1700879210346|2.1700879210346|2.1700879210346|2.1700879210346|2.1700879210346|2.1700879210346|2.1679172906014|2.1679172906014|2.1489288872283|2.1489288872283||2.1489288872283|2.1489288872283|-2.3428203832595|-2.3428203832595|-2.3428203832595|-2.3428203832595|-2.3428203832595|-2.3792448983688|-2.3981175032237|-2.3981175032237|-2.3981175032237|-2.3981175032237|-2.4279083241995|-2.4729536098436|2.2656016125168|2.2656016125168|2.2656016125168|2.2656016125168|2.2656016125168|2.2656016125168|2.2656016125168|2.2656016125168|2.2656016125168|2.2656016125168|2.2656016125168|2.2656016125168|2.2656016125168|2.2656016125168|2.2656016125168|2.2384462371894|2.2230178958612|2.2230178958612|2.2230178958612||2.2230178958612|2.2230178958612|2.2230178958612|2.2230178958612|2.2230178958612|2.2230178958612|2.2205755187888|2.2111950002135|2.1932721493444|2.1491912733407|||2.1467916062059|2.1467916062059|2.1467916062059|2.1467916062059|2.0947683443164|-2.3760305878417|-2.3760305878417|-2.3760305878417|-2.3760305878417|-2.3760305878417|-2.4153772956668|-2.4153772956668|-2.4389843477803|-2.4389843477803|-2.5424825233439|-2.5505361868518|-2.5876989881661|-2.5876989881661|-2.6774433895908|-2.7721593032239|-2.8326697094348|-2.8326697094348|-2.8326697094348|-2.8326697094348|-2.8326697094348|-2.8326697094348|-2.8326697094348|-2.8326697094348|-2.8574107999169|-2.9190675941401|-2.9784085184659
05014|7506|/equities/nufarm-ltd|ASX200|5.1666191753543|5.1666191753543|5.1604101323194|5.1425966855034|5.1425966855034|5.1425966855034|5.1425966855034|5.1425966855034|5.1273293358468|5.0981437213314||5.0457155182508|5.021915529043|5.021915529043|5.021915529043|5.021915529043|5.021915529043|5.021915529043|5.021915529043|5.021915529043|5.021915529043|5.021915529043|5.021915529043|5.021915529043|4.9757597096547|4.9757597096547|4.9391777391549|4.9234292736902|4.9234292736902||4.8907593791682|4.8907593791682|4.8907593791682|||4.8907593791682|4.8907593791682|4.8636215599597|4.7900774493385|4.7900774493385|4.7900774493385|4.6956416781929|4.5893240964178|4.5095266540584|4.4905852167405|4.4750435137205|4.4750435137205|4.4103270243461|4.4103270243461|4.4103270243461|4.4096659398852|4.4096659398852|4.4096659398852|4.4096659398852|4.4096659398852|4.4096659398852|4.4096659398852|4.4096659398852|4.4096659398852|4.4096659398852|4.4096659398852|4.4096659398852|4.4096659398852|-4.6572905003401|-4.6572905003401|-4.6572905003401|-4.6572905003401|-4.6572905003401|-4.6572905003401|-4.6572905003401|-4.6572905003401|-4.6572905003401|-4.6572905003401|-4.6572905003401|-4.6694895359512|-4.722766197681|-4.7314068354496|-4.8376743569781|-4.9264616523279|-4.9264616523279|-4.9264616523279|-4.9264616523279|-4.9264616523279|-4.9264616523279|-4.9264616523279|-4.9310686625919|-4.9916261917414|-4.9916261917414|-4.9916261917414|-4.9916261917414|-4.9916261917414|-4.9916261917414|-4.9916261917414|-4.9916261917414|-5.0310471125075|-5.0310471125075|-5.0310471125075|-5.0310471125075|-5.0310471125075|-5.0310471125075|-5.0310471125075|-5.031163249593|-5.0996259430835|-5.1006955018517|-5.158272543536|-5.2291948007781|-5.2291948007781|-5.2871605739813|4.9805019248726|4.9805019248726|4.9805019248726|4.9805019248726|4.9805019248726|4.9805019248726|4.946113254097|4.9259220916097|-5.2146673156037|-5.2146673156037|-5.2146673156037|-5.2146673156037|-5.2146673156037|-5.2146673156037|-5.2146673156037|-5.2146673156037|-5.2512971773428|-5.3003300444596|-5.3256446803404|-5.3754384213899|-5.4060426745386|-5.4806030098565|-5.5068828911605|-5.5068828911605|-5.5068828911605|-5.5068828911605|-5.5068828911605|-5.5068828911605|-5.5143146085543|-5.6003495110188|5.2510690626322|5.2510690626322|5.2510690626322|5.2510690626322|5.2510690626322|5.2510690626322|5.2510690626322|5.2461878918739|5.2413200695351|5.168966725914|5.0755188238271|5.0642513713287|5.0642513713287|5.0205571343553|4.9606189650576|4.9209271194448|4.9209271194448|4.9209271194448|4.9209271194448|4.9209271194448|-5.2381957715258|-5.2381957715258|-5.2381957715258|-5.2381957715258|-5.2381957715258|-5.2381957715258|-5.2796620997571|-5.3449026117483|-5.403818071096|-5.403818071096|-5.403818071096|-5.403818071096|-5.403818071096|-5.403818071096|-5.4869977282507|-5.4869977282507||-5.5316640587893|-5.6235156558451|-5.6450174674388|-5.740575033757|-5.8012038797176|-5.8012038797176|-5.8609306069113|-5.8609306069113|-5.9064480212786|-5.9064480212786|-5.9064480212786|-5.937719917679|5.4122373416145|5.4122373416145|5.4122373416145|5.4122373416145|5.4122373416145|-5.5686250710797|-5.6734723541816|-5.6849693428234|-5.7616324304161|-5.7968141368823|-5.8092376183356|-5.8155247754801|-5.8155247754801|-5.8155247754801|-5.818360892374|-5.8259563351546|5.4636410994238|5.4636410994238|5.4636410994238|5.4636410994238|5.4636410994238||5.4636410994238|5.4636410994238|5.4636410994238|5.4636410994238|5.4636410994238|5.4636410994238|5.4610073707362|5.4610073707362|5.4272305592188|5.4009802668121|||-5.7384840114358|-5.7384840114358|-5.7384840114358|-5.7384840114358|-5.7384840114358|-5.7384840114358|-5.7384840114358|-5.7384840114358|-5.7384840114358|-5.7384840114358|-5.7384840114358|-5.7384840114358|-5.7384840114358|-5.7384840114358|-5.7692397650675|-5.7692397650675|-5.8138763591336|-5.8138763591336|-5.9181956896833|-6.0411404219518|-6.0411404219518|-6.0411404219518|-6.0411404219518|-6.0411404219518|-6.0411404219518|-6.0411404219518|-6.0411404219518|-6.0411404219518|-6.0411404219518|-6.0411404219518|-6.0411404219518
05015|1167776|/equities/nuix-ltd|ASX200|-1.7925406470408|-1.7925406470408|-1.7925406470408|-1.7925406470408|-1.7925406470408|-1.8021179816004|-1.8021179816004|-1.8275533709065|-1.8275533709065|-1.8275533709065||-1.8275533709065|-1.8508926004321|-1.9284917546809|-1.9530464028319|-1.9614766112027|-1.9614766112027|-1.9614766112027|-2.0408073653841|-2.1088137019634|-2.2311818256378|1.9250248001764|1.9250248001764|1.9250248001764|1.8839165421271|1.7546294896629|1.7141728106059|1.7141728106059|1.7141728106059||1.6982475654855|1.6808978532639|1.6808978532639|||1.6808978532639|1.6808978532639|1.6808978532639|1.6808978532639|1.6808978532639|1.6808978532639|1.6808978532639|1.6808978532639|1.6808978532639|1.6808978532639|1.6808978532639|1.6808978532639|1.6808978532639|1.6808978532639|1.6808978532639|1.6173864575323|1.5440405377742|1.5319894760843|1.4988771445217|1.4351412926186|1.4307517266929|1.4307517266929|1.4307517266929|1.4307517266929|1.4307517266929|1.4307517266929|1.4307517266929|1.4307517266929|1.3900227130138|1.3900227130138|1.3900227130138|1.3900227130138|1.3900227130138|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3463679527195|1.3462421733971|1.3456857821274|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.3008804857111|1.2162561283483|1.1536179103204|1.0104088030202|0.97996042785974|0.97996042785974|0.97996042785974|0.97996042785974|-0.88971724668102|-0.88971724668102|-0.88971724668102|-0.88971724668102|-0.88971724668102|-0.90246358689288|-0.91968176957213|-0.93679981055074|-0.93679981055074|-0.93679981055074|-0.93679981055074|-0.93679981055074|-0.93679981055074|-0.93679981055074|-0.93679981055074|-0.93679981055074|-0.94116646517441|-0.9532610654969|-0.9532610654969|-0.95862344571164|-0.97618781170142|-0.97618781170142|-0.97618781170142|-0.99431453957823|-0.99431453957823|-0.99431453957823|-1.00896058165||-1.0302339867636|-1.0710933259113|-1.0882136843646|-1.0882136843646|-1.0882136843646|-1.0882136843646|-1.0882136843646|-1.0882136843646|-1.0882136843646|-1.0882136843646|-1.0882136843646|-1.0882136843646|-1.1407929782563|-1.1435404527095|-1.1435404527095|-1.1435404527095|-1.1435404527095|-1.1435404527095|-1.1435404527095|-1.1550448987116|-1.1564387914461|-1.16659866405|-1.2049708082993|-1.2063564144592|-1.2369212873279|-1.2369212873279|-1.2369212873279|-1.2369212873279|-1.2369212873279|-1.2369212873279|-1.2369212873279|-1.2369212873279|-1.2515854682856||-1.2515854682856|-1.2515854682856|-1.2515854682856|-1.2515854682856|-1.256483829279|-1.2772042555492|1.0786033876991|1.0786033876991|1.0786033876991|1.0786033876991|||1.0786033876991|1.0786033876991|1.0786033876991|1.0786033876991|1.0786033876991|-1.2775417069956|-1.2775417069956|-1.2775417069956|-1.2775417069956|-1.2775417069956|-1.2775417069956|-1.2872335502173|-1.2872335502173|-1.2872335502173|-1.2872335502173|-1.2872335502173|-1.3116714998071|-1.3116714998071|-1.3116714998071|-1.367134993163|-1.3748078166441|-1.3748078166441|-1.3748078166441|-1.3748078166441|-1.3748078166441|-1.3748078166441|-1.3748078166441|-1.3748078166441|-1.3748078166441|-1.3748078166441|-1.3748078166441
05016|7600|/equities/oil-search-limited|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05017|18532|/equities/imf-australia-ltd|ASX200|1.3195262499945|1.3195262499945|1.2508624867484|-1.4351131662096|-1.4351131662096|-1.4351131662096|-1.4351131662096|-1.4351131662096|-1.4351131662096|-1.4351131662096||-1.4351131662096|-1.4351131662096|-1.4351131662096|-1.4495701905053|-1.476189096323|-1.4938362480236|-1.4938362480236|-1.4938362480236|-1.5308938276004|-1.5308938276004|-1.5308938276004|-1.5308938276004|-1.5348661693592|-1.5348661693592|-1.5348661693592|-1.5348661693592|-1.5348661693592|-1.5348661693592||-1.5348661693592|-1.5348661693592|-1.5348661693592|||-1.5931962446503|-1.5931962446503|-1.5931962446503|-1.5931962446503|-1.5931962446503|-1.5931962446503|-1.5931962446503|-1.5931962446503|-1.6341069226058|-1.6719915861662|-1.6719915861662|-1.6719915861662|-1.6878291899255|-1.6878291899255|-1.741476813322|-1.7894191505988|1.4797439802136|1.4797439802136|1.4797439802136|1.4797439802136|1.4797439802136|1.4797439802136|1.4797439802136|1.4797439802136|1.4797439802136|1.4797439802136|1.4797439802136|1.4797439802136|1.4797439802136|1.4797439802136|1.4797439802136|1.4797439802136|1.4380487919346|-1.6997964421956|-1.6997964421956|-1.6997964421956|-1.6997964421956|-1.6997964421956|-1.6997964421956|-1.6997964421956|-1.7067182571853|-1.7081591653785|-1.7304546422385|-1.7638385435633|-1.7984316636779|-1.8113129922259|-1.8287469865401|-1.8287469865401|-1.8287469865401|-1.8287469865401|-1.8498577313233|-1.8498577313233|-1.8498577313233|-1.8498577313233|-1.8517863835018|-1.9114293086442|-1.9632548279136|-2.0065330804023|-2.045592314737|-2.0945470606143|-2.1242189180911|-2.1281599283286|-2.1651777029112|-2.2054770110603|-2.2054770110603|-2.2054770110603|-2.2054770110603|-2.2054770110603|-2.2054770110603|-2.271918945683|-2.2940665694089|-2.2940665694089|-2.3739628363551|-2.3899587314329|-2.4635652878772|-2.4740860932211|-2.4740860932211|-2.4740860932211|-2.4740860932211|-2.4740860932211|-2.4740860932211|-2.4740860932211|-2.5370400606636|-2.5625444848277|-2.648938293693|-2.7282648566007|-2.8427941934532|-2.8992157795105|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.6061329230812|2.5629254430695|2.5271393954934|-2.814771964013|-2.814771964013|-2.814771964013|-2.814771964013|-2.814771964013|-2.814771964013|-2.814771964013|-2.814771964013|-2.814771964013|-2.814771964013|-2.814771964013|-2.814771964013|-2.814771964013|2.5187408691091|2.5187408691091|2.5187408691091|2.5187408691091|2.5187408691091|2.5187408691091|2.5187408691091|2.5187408691091|2.5187408691091|2.5187408691091||2.5187408691091|2.5187408691091|2.5187408691091|2.5187408691091|2.5187408691091|2.4452676779079|2.4291862918324|2.4165985500742|2.4165985500742|2.4165985500742|2.4165985500742|2.4165985500742|2.4165985500742|2.4165985500742|2.4165985500742|2.4165985500742|2.4165985500742|2.4165985500742|2.4165985500742|2.4067761407879|2.4058623431554|2.3117240444572|2.3117240444572|2.3117240444572|2.3117240444572|2.2246934060423|2.2141038316453|-2.5931140051864|-2.5931140051864|-2.5931140051864|-2.5931140051864|-2.5931140051864|-2.5931140051864||-2.5931140051864|-2.5931140051864|-2.606793362408|-2.6942149207648|-2.7585720271597|-2.7751893332109|-2.7751893332109|-2.7751893332109|-2.7751893332109|-2.7751893332109|||-2.7751893332109|-2.7751893332109|-2.7751893332109|-2.7751893332109|-2.7751893332109|-2.7751893332109|-2.7751893332109|-2.7751893332109|-2.7751893332109|-2.7751893332109|-2.7751893332109|-2.7751893332109|-2.7751893332109|-2.7751893332109|-2.8213216122107|-2.8881350287813|-2.9729278230025|-3.052142000127|-3.1268245510792|-3.2142493915266|-3.2380548397375|-3.303949744577|-3.4724442904468|-3.5538269883257|-3.6281410859538|-3.6448655038352|-3.6448655038352|-3.6620728869433|-3.6789698092137|-3.8299665548177|-4.0952940451853
05018|7420|/equities/orica-limited|ASX200/EAFAGROWTH|15.783817407572|15.783817407572|15.783817407572|15.626749676789|15.626749676789|-16.486149199717|-16.486149199717|-16.486149199717|-16.486149199717|-16.486149199717||-16.486149199717|-16.486149199717|-16.486149199717|-16.486149199717|-16.486149199717|-16.486149199717|-16.486149199717|-16.48848549058|-16.48848549058|-16.48848549058|-16.48848549058|-16.48848549058|-16.48848549058|-16.48848549058|-16.48848549058|-16.48848549058|-16.556094870854|-16.734191159025||-16.734191159025|-16.756879148235|-16.78719679484|||-16.78719679484|15.771958713053|15.771958713053|15.771958713053|15.702541727488|15.702541727488|15.497823815285|15.288137388162|15.034427804936|15.034427804936|15.034427804936|15.034427804936|15.034427804936|15.034427804936|15.034427804936|15.034427804936|15.034427804936|15.034427804936|15.034427804936|15.034427804936|15.034427804936|15.034427804936|15.034427804936|15.034427804936|15.034427804936|15.034427804936|15.034427804936|15.034427804936|14.63103084563|14.617812421573|14.553958286459|14.477453723677|-15.220546487732|-15.220546487732|-15.220546487732|-15.220546487732|-15.220546487732|-15.220546487732|-15.376197312697|-15.376197312697|-15.376197312697|-15.376197312697|-15.512997281136|-15.555552362934|-15.714502678465|-15.797780842859|-15.937239038902|-15.937239038902|-15.937239038902|-15.937239038902|-15.937239038902|-15.937239038902|-15.937239038902|-15.937239038902|-15.937239038902|-15.937239038902|-15.937239038902|-15.937239038902|-15.937239038902|-15.937239038902|-15.937239038902|-15.937239038902|-15.937239038902|-15.937239038902|-15.937239038902|-16.018599152519|15.356586418189|15.356586418189|15.356586418189|15.356586418189|15.356586418189|15.257514323764|15.257514323764|15.227793735456|15.020326978842|14.976714937685|14.976714937685|14.976714937685|14.976714937685|14.976714937685|14.976714937685|14.976714937685|-15.662654574882|-15.662654574882|-15.662654574882|-15.662654574882|-15.804616221864|-15.817180532829|-15.817180532829|-15.818533944439|15.21040066088|15.21040066088|15.21040066088|15.21040066088|15.21040066088|15.21040066088|15.21040066088|15.21040066088|15.21040066088|15.193778444272|15.150831610605|15.150831610605|15.150831610605|15.150831610605|15.135068297447|15.135068297447|15.135068297447|14.951742357746|14.840269241879|14.698631986589|14.627369492817|-15.298989098501|-15.298989098501|-15.298989098501|-15.298989098501|-15.298989098501|-15.298989098501|-15.298989098501|-15.298989098501|-15.298989098501|-15.298989098501|-15.340449990107|-15.340449990107|-15.372166462821|-15.4572303801|-15.4572303801|-15.4572303801|-15.544423371467|-15.638803356128|-15.660337043291|-15.742041243983|-15.766652670387|-15.766652670387|-15.766652670387|-15.766652670387|-15.766652670387|-15.766652670387|-15.766652670387|-15.766652670387||-15.766652670387|-15.860312415352|-15.860312415352|-16.041458078215|-16.098034394608|-16.098034394608|-16.138926679145|-16.178252147581|-16.293613671093|-16.34752261757|-16.34752261757|-16.34752261757|-16.674469551765|-16.788299438383|-16.825060799566|-16.825060799566|15.825738320097|15.825738320097|15.825738320097|15.825738320097|15.825738320097|15.825738320097|15.825738320097|15.825738320097|15.825738320097|15.694129004344|15.694129004344|15.694129004344|15.694129004344|15.694129004344|15.352365933374|15.337388199483|15.337388199483||15.337388199483|15.316817712388|15.316817712388|15.316817712388|15.316817712388|15.316817712388|15.316817712388|15.316817712388|15.184650350012|15.184650350012|||15.024056620507|14.821173768472|-15.807019691958|-15.807019691958|-15.807019691958|-15.807019691958|-15.807019691958|-15.807019691958|-15.807019691958|-15.807019691958|-16.104466576592|-16.108855592326|-16.108855592326|-16.108855592326|-16.108855592326|-16.108855592326|-16.108855592326|-16.108855592326|-16.532062065949|15.473105292111|15.473105292111|15.473105292111|15.436426745262|15.436426745262|15.382625404217|15.382625404217|15.253364016512|15.253364016512|15.102054044909|15.102054044909|15.057934520259
05019|7710|/equities/origin-energy-limited|ASX200/EAFAVALUE|8.0461736568196|8.0461736568196|8.0461736568196|8.0461736568196|8.0461736568196|8.0461736568196|8.0400905648847|8.0400905648847|-8.407396496747|-8.407396496747||-8.407396496747|-8.407396496747|-8.407396496747|-8.407396496747|-8.407396496747|-8.407396496747|-8.407396496747|-8.448218598867|8.0934150022363|8.0934150022363|8.0934150022363|8.0934150022363|8.0934150022363|8.0745865320098|8.0745865320098|8.0450965535787|8.0443778258963|8.0443778258963||8.0020863990434|7.9546127118751|7.9546127118751|||7.9141517850701|7.9141517850701|7.854058024281|-8.3446529009939|-8.3446529009939|-8.3446529009939|-8.3446529009939|-8.3446529009939|-8.3446529009939|-8.3535031321977|-8.4333367086488|-8.5131519610173|-8.5730579142814|-8.5730579142814|-8.5733977164433|-8.7321079401623|-8.8506758641812|-8.9176087248046|-8.9176087248046|-8.9176087248046|-8.9176087248046|-8.9176087248046|-8.9176087248046|-8.9495647602301|8.4068524761467|8.4068524761467|8.4068524761467|8.4068524761467|8.4068524761467|8.4068524761467|8.4068524761467|8.4068524761467|-8.8112408542823|-8.8112408542823|-8.8112408542823|-8.8112408542823|-9.139156013086|-9.306284486535|9.0806511281043|9.0806511281043|9.0806511281043|9.0806511281043|9.0806511281043|9.0806511281043|9.0806511281043|9.0806511281043|9.0806511281043|9.0806511281043|9.0806511281043|9.0668348071873|9.033149427606|8.9851661726649|8.9532402405932|8.8908225043829|8.6400087171896|8.6400087171896|8.6400087171896|8.6400087171896|8.6400087171896|8.6400087171896|8.6400087171896|8.6400087171896|8.6400087171896|8.5916770094085|8.5785301651611|8.5405883221774|8.4920227151041|8.4920227151041|8.4828031969208|8.4453371842855|-8.6592637397345|-8.6592637397345|-8.6592637397345|-8.6592637397345|-8.6592637397345|-8.6592637397345|-8.6592637397345|-8.6625147768189|-8.6802942430895|8.5441777706253|8.5441777706253|8.5441777706253|8.5057535171627|8.4852813614871|8.4730907958377|8.4658525953603|8.4658525953603|8.4517810620546|8.449049966041|8.449049966041|8.4006116837304|-8.6030719699632|-8.6030719699632|-8.6041928866396|-8.6041928866396|-8.6041928866396|-8.6041928866396|-8.6041928866396|-8.6268630496118|-8.6268630496118|-8.6268630496118|-8.6431810051704|-8.6479790641758|8.4589254778606|8.4589254778606|8.4589254778606|8.4589254778606|8.4589254778606|8.4589254778606|8.4589254778606|8.4589254778606|8.4589254778606|8.4243616971685|8.3982741874859|8.3982741874859|8.3982741874859|8.3358605219706|8.3126638692821|8.3126638692821|8.3126638692821|8.3126638692821|8.3126638692821|8.3126638692821|8.3126638692821|8.3073078595911|8.3073078595911|8.3073078595911|8.3073078595911|8.3073078595911|8.3073078595911|8.3073078595911|8.3073078595911|8.3073078595911|8.3073078595911|8.3073078595911|8.2847863262798|8.2735636403415|8.2735636403415|-8.4404706100107||-8.4404706100107|-8.4404706100107|-8.4404706100107|-8.4404706100107|-8.4404706100107|-8.4404706100107|-8.4404706100107|-8.4404706100107|-8.4404706100107|-8.4404706100107|-8.4404706100107|-8.4404706100107|-8.4404706100107|-8.4404706100107|-8.4404706100107|8.2973746992725|8.2973746992725|8.2973746992725|8.2973746992725|8.2973746992725|8.2973746992725|8.2973746992725|8.2973746992725|8.2973746992725|8.2931940530823|8.2810491958246|8.2633877770752|8.2540417795546|8.2278245958098|8.2153603801471|8.200122330955|8.183978131734|8.183978131734||8.1641421354729|8.1512688041747|8.1480764681565|8.1295300384878|8.1272551108862|8.1158391689223|8.1031547889623|8.0940611478921|8.0817348291738|8.058039167442|||8.0278208287978|8.0142453547345|7.9941613802232|7.9800759520695|7.9800759520695|7.9300841453523|7.9096716925502|-8.2384298057467|-8.2384298057467|-8.2384298057467|-8.2539160964462|-8.2539160964462|-8.2539160964462|-8.3443512119157|8.0336101729036|8.0336101729036|8.0336101729036|8.0336101729036|8.0336101729036|8.0336101729036|7.9001219756472|7.8768020743648|7.7700582736642|7.731175607433|7.7232818270405|7.7232818270405|7.7232818270405|7.7232818270405|7.7232818270405|7.6414245659201|7.4976940214732
05020|985599|/equities/orora-fpo|ASX200|2.6795998020965|2.6795998020965|2.6778887558864|2.6348763758261|2.6225568316545|2.6225568316545|2.6225568316545|2.604507567945|2.5869527949921|2.5621698845351||2.5112044352506|2.5112044352506|2.5112044352506|2.5112044352506|2.5112044352506|2.5112044352506|2.5112044352506|2.5112044352506|2.5112044352506|2.5112044352506|2.5112044352506|2.5112044352506|2.5112044352506|2.5112044352506|2.5112044352506|2.5112044352506|2.5112044352506|2.5112044352506||2.5112044352506|2.5112044352506|2.5112044352506|||2.5112044352506|2.5112044352506|2.5112044352506|2.5112044352506|2.5112044352506|2.5112044352506|2.5112044352506|2.5112044352506|2.4921715279657|2.4896350326625|2.447927707046|-2.622431938164|-2.622431938164|-2.622431938164|-2.622431938164|-2.622431938164|-2.622431938164|-2.622431938164|-2.622431938164|-2.622431938164|-2.622431938164|-2.6438132837001|-2.656292843197|-2.656292843197|-2.656292843197|-2.656292843197|-2.656292843197|-2.656292843197|-2.656292843197|-2.656292843197|-2.656292843197|-2.656292843197|-2.656292843197|-2.656292843197|-2.656292843197|-2.656292843197|-2.656292843197|-2.656292843197|-2.6688848487498|-2.6688848487498|-2.6688848487498|-2.6688848487498|-2.6865387218927|-2.6983763661357|-2.7220848496724|-2.7484276091576|-2.781308509191|-2.8175649392164|-2.8221171961346|-2.8221171961346|-2.8684636604034|-2.9340288979137|-2.9340288979137|-2.9340288979137|-2.9340288979137|-2.9340288979137|-2.9340288979137|-2.9340288979137|-2.9340288979137|-2.9452385976432|-2.9452385976432|-2.9452385976432|-2.969153995262|-2.985171113794|-3.0082456253027|-3.0363840551349|-3.0695934528744|-3.0751037591735|-3.1175755818055|-3.1175755818055|-3.1175755818055|-3.1175755818055|-3.1339728919848|-3.1451517539976|-3.1451517539976|-3.1818352891072|-3.2687059589077|-3.2963398902338||||||||-3.7459134413776|-3.7459134413776|-3.7735149942037|-3.7798443582184|3.5626400637752|3.5626400637752|3.5626400637752|3.5042877085896|3.5042877085896|3.5042877085896|3.5042877085896|3.4830973289512|3.4592749567056|3.4553054671845|3.4264506081035|3.422268125481|3.422268125481|3.422268125481|3.422268125481|3.4019644625392|3.3557939405139|3.3358821333444|3.2864594343017|3.2864594343017|3.2743992411109|3.2571103929383|3.2444572329646|3.2444572329646|3.2410635683411|3.214514954606|3.1886277548905|3.1820863476988|3.1623180698019|3.1250757189439|3.1235155586092|3.1235155586092|3.1235155586092|3.1235155586092|3.1235155586092|-3.3275250793033|-3.3275250793033|-3.3275250793033|-3.3275250793033|-3.3275250793033|-3.3275250793033|-3.3275250793033|-3.3275250793033|-3.3275250793033|-3.3275250793033|-3.3275250793033|-3.3275250793033|-3.3275250793033|-3.3275250793033|-3.3275250793033||-3.3275250793033|-3.3675001359933|-3.3675001359933|-3.3994445775343|-3.4278328181286|-3.4278328181286|-3.4306476514626|-3.4357195210775|-3.4644106308973|-3.4816557549007|-3.4816557549007|-3.4816557549007|-3.4816557549007|-3.4816557549007|-3.4816557549007|-3.4816557549007|-3.4816557549007|-3.4816557549007|-3.495865402121|-3.495865402121|-3.495865402121|-3.495865402121|-3.495865402121|-3.5065293323802|-3.5065293323802|-3.5065293323802|-3.5065293323802|-3.5533660265921|3.3562671237477|3.3562671237477|3.3562671237477|3.3562671237477|3.3562671237477||3.3562671237477|3.3562671237477|3.334185698881|3.3102333216345|3.3102333216345|3.3102333216345|3.3102333216345|3.3102333216345|3.3102333216345|3.2713703743259|||-3.4899784405669|-3.4899784405669|-3.4899784405669|-3.4899784405669|-3.4899784405669|-3.4899784405669|-3.4899784405669|-3.4899784405669|-3.4899784405669|-3.4899784405669|-3.4899784405669|-3.4899784405669|-3.4899784405669|-3.4899784405669|-3.5027538625886|3.2199948124564|3.2199948124564|3.2199948124564|3.2199948124564|3.2199948124564|3.2199948124564|3.2199948124564|3.2199948124564|3.2199948124564|3.2199948124564|3.2199948124564|3.2199948124564|3.2199948124564|3.2160514809462|3.2160514809462|3.2160514809462
05021|7474|/equities/oz-minerals-limited|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-27.087737084424|28.047748034756|28.034163626875|28.020737392864|27.994707989651|27.988009161373|||27.960566514752|27.937295377279|27.934739933779|27.934739933779|27.934739933779|27.895822059634|27.885873773177|27.885873773177|27.885873773177|27.885873773177|27.885873773177|27.885873773177|27.885873773177|27.885873773177|27.885873773177|27.885873773177|27.885873773177|27.885873773177|27.885873773177|27.885873773177|27.885873773177|27.885873773177|27.885873773177|27.885873773177|27.885873773177|27.87374811976|27.868608695588|27.866787202183|27.861281556631|27.861281556631|27.835313552778
05022|14249|/equities/bt-investment-management|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05023|7674|/equities/ausdrill|ASX200|-0.87499162148446|-0.87499162148446|-0.87499162148446|-0.87499162148446|-0.89749065914651|-0.91193407419545|-0.92933220595026|-0.92933220595026|-0.94939689536784|-0.96247166832303||-0.96247166832303|-0.96247166832303|-0.96247166832303|-0.98441295314734|-1.0044707692005|-1.0044707692005|-1.0044707692005|-1.0271897422316|-1.0420164054238|-1.0536293161801|-1.0606992225837|-1.0703602279768|-1.0754002692021|-1.0805836354933|-1.1003706957722|-1.1018129786144|-1.1018129786144|-1.1018129786144||-1.1018129786144|-1.1018129786144|-1.1018129786144|||-1.1018129786144|-1.1018129786144|-1.1018129786144|-1.1018129786144|-1.1342366360173|-1.1539495916702|-1.1539495916702|-1.1649439435907|-1.1763266106124|1.0288333739116|1.0288333739116|1.0288333739116|1.0288333739116|1.0098148678491|1.0071553692497|0.97420045239803|-1.1002416406876|-1.1002416406876|-1.1002416406876|-1.1002416406876|-1.1057357253931|-1.1057357253931|-1.1057357253931|-1.1057357253931|-1.1057357253931|-1.1057357253931|-1.1108174790168|0.99234611250962|0.99234611250962|0.99234611250962|0.99234611250962|0.99234611250962|0.99234611250962|0.99234611250962|0.99234611250962|0.99232899985937|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|0.98268939906695|-1.0973030187213|-1.0973030187213|-1.0973030187213|-1.0973030187213|-1.0973030187213|-1.0973030187213|-1.1088089222736|-1.1226247732892|-1.1226247732892|-1.1226247732892|-1.1226247732892|-1.1226247732892|-1.136527525612|-1.1425305927553|-1.1565964590814|-1.1565964590814|-1.1643777796961|-1.1643777796961|-1.1643777796961|-1.1695864343353|-1.1767627755478|-1.1824385778496|-1.1824385778496|-1.1879872697801|-1.1888268707998|-1.1888268707998|-1.1888268707998|-1.1898077129001|-1.2661751970841|1.1084659183899|1.1084659183899|1.1084659183899|1.1084659183899|1.1084659183899|1.1084659183899|1.108156531484|1.0965627624272|1.0910818976138|1.0910818976138|1.0910818976138|1.0910818976138|1.0910818976138|1.0910818976138|1.0910818976138|1.0910818976138|1.0910818976138|1.0910818976138|1.0910818976138|1.0910818976138|1.0910818976138|1.0910818976138|1.0867576512997|1.0830639836197|-1.1953996322368|-1.1953996322368|-1.1953996322368|-1.1953996322368|-1.1953996322368|-1.1953996322368|-1.1953996322368|-1.1953996322368|-1.1953996322368|-1.1953996322368|-1.1953996322368|-1.1953996322368|-1.1953996322368|-1.2237773363032|-1.2414192826922|-1.2637991343798|1.1494455154956|1.1494455154956|1.1393838388192|1.1287598193207|-1.2442213262304|-1.2442213262304|-1.2442213262304|-1.2442213262304|-1.2442213262304|-1.2442213262304||-1.2442213262304|-1.2442213262304|-1.2442213262304|-1.2442213262304|-1.2442213262304|-1.2442213262304|-1.2442213262304|-1.2442213262304|-1.2442213262304|-1.251708476777|-1.251708476777|-1.25189830753|1.1326874116304|1.1326874116304|1.1326874116304|1.1326874116304|1.1326874116304|1.1326874116304|1.1326874116304|1.1326874116304|1.1326874116304|1.1326874116304|1.1326874116304|1.1326874116304|1.1326874116304|1.1326874116304|1.1326874116304|1.1326874116304|1.1326874116304|1.1326874116304|1.1326874116304|1.1326874116304|1.1326874116304||1.1326874116304|1.1326874116304|1.1326874116304|1.1326874116304|1.1011985185322|1.1011985185322|1.1011985185322|1.1011985185322|1.1011985185322|1.1011985185322|||1.1011985185322|1.1011985185322|1.0949427885674|1.0949364153172|1.0854848984905|1.058038725238|-1.1683146824842|-1.1683146824842|-1.1683146824842|-1.1683146824842|-1.1683146824842|-1.1683146824842|-1.1683146824842|-1.1683146824842|-1.1683146824842|-1.1683146824842|-1.1683146824842|-1.1683146824842|-1.1936829741802|-1.2100090521843|-1.2100090521843|-1.2100090521843|-1.2100090521843|-1.2100090521843|-1.2100090521843|-1.2100090521843|-1.2100090521843|-1.2100090521843|-1.2100090521843|-1.2100090521843|-1.2100090521843
05024|7625|/equities/perpetual-limited|ASX200|25.022315719886|25.022315719886|25.022315719886|25.022315719886|25.022315719886|25.022315719886|25.022315719886|25.022315719886|25.022315719886|25.022315719886||25.022315719886|25.022315719886|24.907573200115|24.84952637978|24.735584230639|24.699588165057|24.699588165057|24.699588165057|24.699588165057|24.699588165057|24.446561922587|24.446561922587|24.446561922587|24.446561922587|24.446561922587|24.446561922587|24.446561922587|24.446561922587||24.303163145252|24.303163145252|24.13317554941|||24.13317554941|24.13317554941|24.13317554941|24.13317554941|24.13317554941|24.13317554941|24.13317554941|24.13317554941|24.13317554941|24.13317554941|24.13317554941|24.13317554941|22.038528214453|21.420467424979|21.420467424979|21.213116549811|21.213116549811|21.213116549811|20.939892317971|20.939892317971|20.939892317971|20.700714246123|20.700388839325|20.700388839325|20.552098197496|20.524949133363|20.524949133363|20.524949133363|20.094942476978|19.845492365879|19.831103222152|19.738447604996|19.410497173581|19.229441414182|19.181046443851|-20.280244864372|-20.280244864372|-20.280244864372|-20.280244864372|-20.280244864372|-20.503605989778|-20.544562079469|-20.880069125537|-21.159469243485|-21.159469243485|19.592285791738|19.592285791738|19.592285791738|19.592285791738|19.592285791738|19.592285791738|-21.181544585363|-21.181544585363|-21.181544585363|-21.181544585363|-21.298383071837|-21.308760036823|-21.548067055143|-21.780073547801|-21.866788513098|-21.866788513098|-21.866788513098|-21.866788513098|-21.866788513098|-21.866788513098|-21.866788513098|-21.866788513098|-21.866788513098|-21.866788513098|-21.866788513098|-21.866788513098|-21.866788513098|-21.866788513098|-22.340876613098|-22.504308102349|-22.510896865769|-22.704885368263|-23.059921928357|-23.059921928357|-23.059921928357|-23.059921928357|-23.296509208148|-23.296509208148|-23.390286699341|-23.846985569051|-24.443873977717|-25.724580976761|-26.187197468458|-26.187197468458|-26.187197468458|-26.187558648246|-26.187558648246|-26.267287675161|-26.364455756591|-26.364455756591|-26.364455756591|-26.364455756591|-26.364455756591|-26.364455756591|-26.364455756591|-26.364455756591|-26.364455756591|-26.364455756591|-26.364455756591|-26.364455756591|-26.411616706237|25.221708886017|25.221708886017|25.221708886017|25.221708886017|25.221708886017|25.221708886017|25.148009741958|24.95949760742|24.95949760742|24.95949760742|24.95949760742|24.95949760742|24.95949760742|24.95949760742|24.95949760742|24.95949760742|24.95949760742|24.95949760742|24.95949760742|24.95949760742|24.95949760742|24.95949760742|24.95949760742|24.95949760742|24.95949760742|24.95949760742|24.95949760742|24.58388642544|24.336539472413|24.27448941742|24.095543135919|24.042766716504|24.042766716504||24.042766716504|24.042766716504|24.042766716504|24.042766716504|24.042766716504|24.042766716504|24.042766716504|24.042766716504|24.042766716504|24.042766716504|24.042766716504|24.042766716504|24.042766716504|24.042766716504|24.042766716504|24.042766716504|24.042766716504|24.042766716504|24.042766716504|24.042766716504|24.042766716504|23.775821853596|23.775821853596|23.607581219097|23.363422589192|23.138236040774|23.138236040774|23.138236040774|23.138236040774|23.138236040774|22.992485252688|22.887318424495|22.887318424495||22.887318424495|22.642576328154|22.426750941669|22.159295659545|22.159295659545|22.159295659545|22.069772408277|21.775857684645|21.634285871224|21.481429250193|||20.883810422103|-22.791485615361|-22.791485615361|-22.791485615361|-22.791485615361|-22.791485615361|-22.791485615361|-22.791485615361|-22.791485615361|-22.791485615361|-22.791485615361|-22.791485615361|-22.791485615361|-22.791485615361|-23.418192145987|-23.418192145987|-23.950213164934|-24.303569708542|-25.586188327688|-26.301875868791|-26.485913414176|-26.485913414176|-26.485913414176|-26.485913414176|-26.485913414176|-26.485913414176|-26.485913414176|-26.682681024534|-27.118534764164|-27.403928236292|25.270687559442
05025|13576|/equities/perseus-mining-ltd|ASX200|-1.8344197538636|1.701409078768|1.701409078768|1.701409078768|1.701409078768|1.701409078768|1.701409078768|1.701409078768|1.701409078768|1.701409078768||1.701409078768|1.6846211366423|-1.8415054045358|-1.8415054045358|-1.8415054045358|-1.8415054045358|-1.8415054045358|-1.8614787562634|-1.8614787562634|-1.8614787562634|-1.8614787562634|-1.8805319450459|-1.8903132767767|-1.9020147556828|-1.9212664227537|-1.9308515368625|-1.9788157835131|-1.9788157835131||-1.9788157835131|-1.9788157835131|-1.9788157835131|||-1.9788157835131|-1.9788157835131|-1.9788157835131|-1.9788157835131|-1.9788157835131|-1.9788157835131|-1.9788157835131|-1.9788157835131|-1.9961841652266|-2.0092324028933|1.8621880273035|1.8621880273035|1.8621880273035|1.8621880273035|1.8621880273035|1.7710422652751|1.7689358148077|1.754928685239|1.6917560228923|1.6917560228923|1.6917560228923|1.6917560228923|1.6917560228923|1.6723127479877|1.6723127479877|1.6723127479877|1.6402224900047|1.6402224900047|1.6402224900047|1.6402224900047|1.6402224900047|1.6402224900047|1.6402224900047|1.6402224900047|1.6331639026845|1.5957418003383|1.5957418003383|1.5957418003383|1.5957418003383|1.5957418003383|1.5931986184035|1.5931986184035|1.5931986184035|1.5736928815217|1.5418809248972|1.532645472108|1.5297474785335|1.5297474785335|-1.6561512355805|-1.6561512355805|-1.6561512355805|-1.6561512355805|-1.6561512355805|-1.6561512355805|-1.6561512355805|-1.6561512355805|-1.6798902556632|-1.7048781166843|-1.7456978438487|-1.7696643856804|-1.7696643856804|-1.7696643856804|-1.7733771367912|-1.800141220186|-1.8179347502897|-1.8204830275321|-1.8724811260727|-1.8762686508515|-1.8762686508515|-1.8762686508515|-1.8762686508515|-1.8762686508515|-1.8803376742976|-1.8803376742976|-1.8803376742976|-1.9188474227738|-1.9195526562081|1.7564777732241|1.7564777732241|1.7564777732241|1.7537253234505|1.747055865407|1.7379787576198|1.6869208693504|-1.7983929601809|-1.7983929601809|-1.7983929601809|-1.7983929601809|-1.7983929601809|-1.7983929601809|-1.8118431469419|-1.8118431469419|1.6782471760295|1.6782471760295|1.6782471760295|1.6782471760295|1.6782471760295|1.6782471760295|1.6782471760295|1.6782471760295|1.6782471760295|1.6782471760295|1.6782471760295|1.6782471760295|1.6782471760295|1.6782471760295|1.6782471760295|1.6782471760295|1.6782471760295|1.6782471760295|1.6782471760295|1.6782471760295|1.6745674303779|1.6745674303779|1.6745674303779|1.6745674303779|1.6745674303779|-1.7731172693434|-1.7731172693434|-1.7731172693434|-1.7940191839208|-1.8004555824079|-1.8004555824079|-1.8004555824079|-1.8004555824079|-1.8004555824079|-1.8068896211564|-1.8068896211564|-1.8283671688723|-1.8283671688723|-1.8283671688723|-1.8631856851762|-1.9045118416885|-1.9130481617791|-1.9130481617791|-1.9130481617791|-1.9130481617791|-1.9506090500998|-1.9867878798034||-2.0048712175427|-2.0048712175427|-2.0048712175427|-2.0048712175427|-2.0048712175427|-2.0048712175427|-2.0048712175427|-2.0048712175427|-2.0331902549595|-2.0388225169017|-2.0561916862411|-2.1068796222389|-2.1634773485065|-2.2044192808867|-2.2350546445377|-2.2350546445377|-2.2600607172126|-2.2720119837781|-2.295431274808|-2.295431274808|-2.295431274808|-2.3282570647272|-2.3719521945354|-2.3827722859227|-2.3827722859227|-2.3827722859227|-2.3827722859227|-2.3827722859227|-2.3827722859227|-2.4353025303774|-2.4792250115003|-2.4918724334896|-2.4918724334896||-2.4918724334896|-2.5354137990939|2.3133092527498|2.3133092527498|2.3133092527498|2.3133092527498|2.3133092527498|2.2275660043413|2.2009064892325|2.1946834152173|||2.1946834152173|2.1946834152173|2.1626589210533|2.1626589210533|2.1626589210533|2.1130974022575|2.1130974022575|2.0781449437666|2.0781449437666|2.0555936330195|2.0555936330195|2.0555936330195|2.0555936330195|2.0262151552169|1.9437290113948|1.9437290113948|1.9437290113948|1.9437290113948|1.9437290113948|1.9437290113948|1.9437290113948|1.9437290113948|1.9437290113948|1.9437290113948|1.9437290113948|1.924698979963|-2.0855948624713|-2.0855948624713|-2.0855948624713|-2.0855948624713|-2.0855948624713
05026|948096|/equities/pilbara-minerals-ltd|ASX200|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896|-3.766480191896||-3.766480191896|-3.766480191896|-3.766480191896|-3.8233112321404|-3.8761250190415|-3.8761250190415|-3.942916663982|-4.0010186262677|-4.0627983750845|3.5712750764811|3.5712750764811|3.5712750764811|3.5712750764811|3.5712750764811|3.5712750764811|3.5712750764811|3.5712750764811|3.5508611701289||3.5259567126477|3.5018963929508|3.4382182090915|||3.4106834280689|3.4106834280689|3.4106834280689|3.39627591477|3.39627591477|3.3697511896619|-3.8004928911321|-3.8004928911321|-3.8004928911321|-3.8004928911321|-3.8004928911321|-3.8004928911321|-3.8004928911321|-3.8116588818357|-3.9504046334374|-3.9504046334374|-3.9504046334374|-3.9504046334374|-3.9504046334374|-3.9504046334374|-3.9504046334374|-3.9504046334374|-3.9504046334374|-3.9504046334374|-3.9504046334374|-3.9504046334374|-3.9504046334374|-3.9504046334374|-3.9504046334374|-3.9504046334374|-4.0660052049544|-4.1531546204652|-4.1531546204652|-4.1608042519245|-4.1608042519245|-4.1608042519245|-4.1608042519245|-4.1770046862136|-4.2035284129798|-4.2035284129798|-4.2035284129798|-4.2035284129798|-4.2035284129798|-4.2035284129798|-4.2035284129798|-4.2894760334954|-4.3038165695545|-4.3038165695545|-4.3038165695545|-4.3038165695545|-4.3038165695545|-4.3038165695545|-4.3038165695545|-4.3038165695545|-4.3038165695545|-4.3497962164743|-4.4669958935692|-4.51749540551|-4.5208387603235|-4.5208387603235|-4.5208387603235|-4.5208387603235|-4.5208387603235|-4.5208387603235|-4.5208387603235|-4.5208387603235|-4.5208387603235|-4.6656544197347|-4.7407269995242|-4.8696965951422|-4.9201480924789|-4.9201480924789|-4.9201480924789|-4.9201480924789|-4.9201480924789|-5.0484978158942|-5.0731320623709|-5.0731320623709|-5.0731320623709|-5.0731320623709|-5.0731320623709|-5.0731320623709|-5.0731320623709|-5.0731320623709|-5.0731320623709|-5.1671529407682|-5.1671529407682|-5.1671529407682|-5.1671529407682|-5.1671529407682|-5.1671529407682|-5.1671529407682|-5.3157254452377|-5.4452504576212|4.839423431118|4.839423431118|4.839423431118|4.839423431118|4.839423431118|4.6565815752962|-5.1788654321835|-5.1788654321835|-5.1788654321835|-5.1788654321835|-5.1788654321835|-5.1788654321835|-5.1788654321835|-5.1788654321835|-5.1788654321835|-5.1788654321835|4.7718724543623|4.7718724543623|4.7718724543623|4.7718724543623|4.7718724543623|4.7718724543623|4.7718724543623|4.7718724543623|4.7718724543623|4.7718724543623|4.7718724543623|4.7718724543623|4.7718724543623|4.7718724543623|4.6181913542275|4.5944858217678|4.5944858217678|4.5944858217678|4.5944858217678|4.5944858217678|4.5944858217678|4.5944858217678|4.538595374474|4.470899723367|4.470899723367|4.470899723367|4.470899723367|4.470899723367|-4.784540524737||-4.784540524737|-4.784540524737|-4.784540524737|-4.784540524737|-4.784540524737|-4.784540524737|-4.784540524737|-4.8719897431974|-4.9388774415789|4.513487307514|4.513487307514|4.513487307514|4.513487307514|4.513487307514|4.513487307514|4.513487307514|4.3827639070763|4.316621221629|4.316621221629|4.316621221629|4.316621221629|4.316621221629|4.1620324206538|4.1620324206538|4.1000359402969|3.8333732405056|3.6793037033467|3.60955714693|3.60955714693|3.60955714693|3.60955714693|3.60955714693|3.60955714693||3.60955714693|3.5143994773521|3.5143994773521|3.5143994773521|-4.0609140868501|-4.0609140868501|-4.0609140868501|-4.0609140868501|-4.0657696548992|-4.0657696548992|||-4.0657696548992|-4.0657696548992|-4.0657696548992|-4.0657696548992|-4.0657696548992|-4.0657696548992|-4.0657696548992|-4.0657696548992|-4.0657696548992|-4.0657696548992|-4.0657696548992|-4.1820182797476|-4.1820182797476|-4.1820182797476|-4.1820182797476|-4.1820182797476|-4.3674608656855|-4.3674608656855|-4.4891232593293|-4.6918035065062|-4.7040166014663|-4.7040166014663|-4.7259383766654|-4.7259383766654|-4.7259383766654|-4.7259383766654|-4.8627434877164|-4.8627434877164|-4.8627434877164|-4.8627434877164|-4.8627434877164
05027|10545|/equities/platinum-asset-mgmt|ASX200|-1.2001115445539|-1.2079016835872|-1.2242922343079|-1.2242922343079|-1.2344913722479|-1.2588792908417|-1.2793103774639|-1.2795114407111|-1.2855682780531|-1.2889779252201||-1.2889779252201|-1.2889779252201|-1.2889779252201|-1.2889779252201|-1.2889779252201|-1.2889779252201|-1.2889779252201|-1.2916421076092|-1.3071022983428|-1.3278914553188|-1.339323836594|-1.354804257584|1.2464216897544|1.2464216897544|1.2464216897544|1.2464216897544|1.2464216897544|1.2464216897544||1.2464216897544|1.2464216897544|1.2416507056237|||1.2416507056237|1.2416507056237|1.2416507056237|1.2416507056237|1.2271119478545|1.2088743584246|1.1951876851062|1.1951876851062|1.1951876851062|1.1790974705462|1.1606638397381|1.1529598198119|1.1265238766906|1.1265238766906|1.1265238766906|1.1265238766906|1.1265238766906|1.1265238766906|1.1265238766906|1.1265238766906|1.1265238766906|1.1265238766906|1.1265238766906|1.1265238766906|1.1265238766906|1.1265238766906|1.1265238766906|1.1265238766906|-1.2273284979527|-1.2273284979527|-1.2273284979527|-1.2273284979527|-1.2273284979527|-1.2273284979527|-1.2273284979527|-1.2273284979527|-1.2273284979527|-1.2273284979527|-1.2273284979527|-1.2281427855696|-1.2298808821269|-1.2412565359615|-1.2500072661531|-1.2725080652913|-1.2738978646287|-1.2803032223923|-1.2945035899727|-1.3031411711726|-1.3031411711726|-1.3031411711726|-1.3031411711726|-1.3031411711726|-1.3031411711726|-1.3031411711726|-1.3031411711726|-1.3257124759923|-1.3327360857604|-1.3438734267683|-1.3893037741418|-1.4150597988494|-1.4258997770292|-1.4382219350053|-1.4444132287981|-1.4451813388403|-1.4456065594035|-1.4456065594035|-1.4456065594035|-1.4456065594035|-1.4456065594035|-1.4456065594035|-1.4456065594035|-1.4456065594035|-1.4456065594035|-1.465684541306|-1.465684541306|-1.465684541306|-1.4993717165359|-1.5133297147098|-1.5350885326931|-1.5530150659956|-1.5600167588036|-1.5698796660416|-1.6267033190777|-1.6267033190777|-1.6346703603588|-1.6479670686548|-1.6816301194633|1.5731933509239|1.5731933509239|1.5731933509239|1.5731933509239|1.5731933509239|1.5731933509239|1.5731933509239|1.5731933509239|1.5652148364792|-1.6571413903876|-1.6571413903876|-1.6571413903876|-1.6571413903876|-1.6571413903876|-1.6571413903876|-1.6876571012253|-1.6891832871849|-1.6891832871849|-1.6891832871849|-1.6921481008457|-1.6972510490596|-1.6972510490596|-1.6972510490596|-1.6972510490596|-1.6984136720498|-1.6984136720498|-1.6984136720498|-1.704626304132|-1.7131958937449|-1.7179954422627|-1.719439388769|-1.731221477506|-1.731221477506|-1.7330238734323|-1.7919446262741|-1.7919446262741|-1.7919446262741|-1.7919446262741|-1.7919446262741|-1.7919446262741|-1.7919446262741|-1.7919446262741|-1.7919446262741|-1.7919446262741|-1.7919446262741|-1.7919446262741|-1.7919446262741|-1.7919446262741|-1.7919446262741|-1.7919446262741|-1.7919446262741|-1.7919446262741||-1.7919446262741|-1.7919446262741|-1.7919446262741|-1.7919446262741|-1.7919446262741|-1.7919446262741|-1.7919446262741|-1.7919446262741|-1.7919446262741|-1.7919446262741|-1.7919446262741|-1.8096606502957|-1.819778367597|-1.819778367597|-1.819778367597|-1.819778367597|-1.819778367597|-1.819778367597|-1.819778367597|-1.819778367597|-1.819778367597|-1.819778367597|-1.819778367597|-1.819778367597|-1.819778367597|-1.819778367597|-1.819778367597|-1.819778367597|-1.819778367597|-1.819778367597|-1.819778367597|-1.819778367597|-1.819778367597||-1.819778367597|-1.819778367597|-1.819778367597|-1.819778367597|-1.819778367597|-1.819778367597|-1.8394759790965|-1.8413621470738|-1.8485632932327|-1.8485632932327|||-1.8485632932327|-1.8485632932327|-1.8601346903181|-1.8601346903181|-1.8601346903181|-1.8601346903181|-1.8601346903181|-1.8601346903181|-1.8601346903181|-1.8601346903181|-1.8820941241952|-1.8839013952961|-1.8839013952961|-1.8839013952961|-1.8839013952961|-1.8839013952961|-1.9081189832264|-1.9081189832264|-1.9831877307951|-2.0232641516858|-2.0340432890875|-2.0340432890875|-2.0340432890875|-2.0340432890875|-2.0611592739404|-2.0929547051126|-2.1351711329683|-2.1351711329683|-2.1351711329683|-2.1426901085359|-2.3052113103847
05028|1137433|/equities/pointsbet-holdings-ltd|ASX200|0.8187313851615|0.8187313851615|0.8187313851615|0.8187313851615|0.8187313851615|0.8187313851615|0.8187313851615|0.8187313851615|0.80121156682451|0.80121156682451||0.79690175376424|0.78850196491887|-0.89798162286803|-0.89798162286803|-0.89798162286803|-0.89798162286803|-0.89798162286803|-0.89798162286803|-0.89798162286803|-0.90359067922747|-0.92260075946556|-0.93122306951667|-0.93663675132488|-0.94820753339368|0.81126841060804|0.81126841060804|0.81126841060804|0.81126841060804||0.81126841060804|0.81073259782996|0.81073259782996|||0.79875868620486|0.79875868620486|0.79875868620486|0.77473187515042|0.73997989372965|0.72803320571843|0.72170355899536|-0.82828376711123|-0.82828376711123|-0.82828376711123|-0.82828376711123|-0.82828376711123|-0.82828376711123|-0.82828376711123|-0.82828376711123|-0.82828376711123|-0.82828376711123|-0.82828376711123|-0.82828376711123|-0.82828376711123|-0.83309307827677|0.73422290118482|0.73422290118482|0.73422290118482|0.73422290118482|0.73422290118482|0.73422290118482|0.73422290118482|0.73422290118482|0.73422290118482|0.73422290118482|0.73422290118482|-0.80007428259809|-0.80007428259809|-0.80007428259809|-0.80007428259809|-0.80007428259809|-0.80007428259809|-0.80007428259809|-0.80007428259809|-0.80007428259809|-0.80007428259809|-0.80007428259809|-0.80007428259809|-0.80007428259809|-0.80424918765447|-0.81638796389789|-0.84154217840003|-0.84754686886257|-0.8531076371028|-0.86428626371246|-0.87655712955799|-0.87655712955799|-0.88089681989183|-0.88940965548256|-0.88940965548256|-0.89948295570191|-0.91164776259855|-0.91339199189033|-0.91339199189033|-0.91339199189033|-0.91339199189033|-0.91339199189033|-0.91339199189033|-0.91339199189033|-0.91339199189033|-0.91339199189033|-0.9312688635862|-0.95168760938513|-0.9971528905748|-1.0062073189681|-1.0062073189681|-1.0541192247542|-1.0923546899328|-1.0990052409712|-1.1278130520351|-1.1278130520351|-1.1278130520351|-1.1278130520351|1.5417380477579|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.5326786577371|1.4685318204725|1.4669798185388||1.4514873802858|1.4514873802858|1.4385970831135|1.4272186697534|1.4272186697534|1.382187346729|-1.5545140393218|-1.5577933929187|-1.5672704469079|-1.590022717462||-1.5976641758128|-1.5979601060731|-1.6213993470858|-1.6213993470858|-1.6213993470858|-1.6213993470858|-1.6213993470858|-1.6573881750847|-1.7198757469152|-1.736806465464|-1.74895160869|-1.7832795257396|-1.8666994499969|-1.8702581613256|-1.8702581613256|-1.8702581613256|-1.8702581613256|-1.8702581613256|-1.8702581613256|-1.973795039223|1.489261800425|1.489261800425|1.4481259395274|1.4481259395274|1.4481259395274|1.4481259395274|1.4481259395274|1.4481259395274|1.4481259395274|1.3105054356805|1.3105054356805|1.3105054356805|1.2350060650764||1.2076456159417|1.1966304676111|1.1966304676111|1.1618116184931|-1.3704955787008|-1.3704955787008|-1.3704955787008|-1.3704955787008|-1.3766617278859|-1.4020230478471|||-1.4020230478471|-1.4020230478471|-1.4020230478471|-1.4155811210943|-1.4306457197746|-1.4357669724716|-1.4357669724716|-1.4357669724716|-1.4357669724716|-1.4607132953288|-1.5000980741317|-1.520491480893|-1.520491480893|-1.5580461423332|-1.5791229382385|-1.5791229382385|-1.5791229382385|-1.5791229382385|-1.5791229382385|-1.5791229382385|-1.5791229382385|-1.5791229382385|-1.5791229382385|-1.5791229382385|-1.5791229382385|-1.5791229382385|-1.5791229382385|-1.5791229382385|-1.6719419202232|-1.6719419202232|-1.6943798750665
05029|32481|/equities/calzada|ASX200|1.7115650759994|1.7115650759994|1.705090458728|1.705090458728|1.705090458728|1.705090458728|1.6878122735626|1.6878122735626|1.6452081190885|1.6282240931463||1.6282240931463|1.6282240931463|1.6282240931463|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885|1.4949336552885||1.4878429598573|1.465936615176|1.4400684393192|||1.4377070519202|1.4377070519202|1.4377070519202|1.4334245161737|1.3913024516379|1.3913024516379|1.3913024516379|1.3464043148243|1.3464043148243|1.3464043148243|1.3464043148243|1.3464043148243|1.2809653943788|1.2809653943788|1.2809653943788|1.2809653943788|1.2809653943788|1.2809653943788|1.2809653943788|1.2809653943788|1.2809653943788|1.2809653943788|1.2809653943788|1.2809653943788|1.2809653943788|1.2809653943788|1.2809653943788|1.2809653943788|1.2620449006569|1.2378275990499|1.2359599699225|1.2359599699225|1.2035666494067|1.1741018128059|1.1652519649556|1.1355578045371|-1.2761103665701|-1.2761103665701|-1.2761103665701|-1.2761103665701|-1.2761103665701|-1.2761103665701|-1.2933461290661|-1.2933461290661|-1.2959401587715|-1.3160446794023|-1.3326884608787|-1.3604872206098|-1.363161659529|-1.363161659529|-1.363161659529|-1.363161659529|-1.363161659529|-1.363161659529|-1.363161659529|-1.363161659529|-1.363161659529|-1.363161659529|-1.363161659529|-1.363161659529|-1.363161659529|-1.363161659529|-1.363161659529|-1.363161659529|-1.363161659529|-1.363161659529|-1.387124081773|-1.4240267368626|-1.4555852515246|-1.469369418847|-1.469369418847|-1.469369418847|-1.4892993121538|-1.4964436523554|-1.4993440293526|-1.4993440293526|-1.501215566447|-1.5362117171846|-1.5463464128267|-1.5866348530729|-1.668760964813|-1.7036233053629|-1.7113870499337|-1.7261823926411|-1.7261823926411|-1.7261823926411|-1.7261823926411|-1.7261823926411|1.4843965822992|1.4843965822992|1.4843965822992|1.4843965822992|1.4843965822992|1.4665260483715|1.4665260483715|1.4665260483715|1.4665260483715|1.4665260483715|1.4665260483715|1.4665260483715|1.4665260483715|1.4665260483715|1.4665260483715|1.4665260483715|1.4665260483715|1.4420691833933|1.4420691833933|1.439720247032|1.439720247032|1.439720247032|1.439720247032|1.439720247032|1.4301255887452|1.4301255887452|1.4301255887452|1.3897228512171|-1.5801953062594|-1.5801953062594|-1.5801953062594|-1.5801953062594|-1.5974392344753|-1.6043521991583|-1.6043521991583|-1.6043521991583|-1.6043521991583|-1.6043521991583|-1.6043521991583|-1.6043521991583|-1.6043521991583|-1.6053913424647|-1.6386292919226|1.4121484029388|1.4121484029388|1.4121484029388|1.4121484029388|1.4121484029388|1.4121484029388|1.4121484029388|1.4121484029388||1.4121484029388|1.4121484029388|1.4121484029388|1.3417459132322|1.3417459132322|1.3417459132322|1.3417459132322|1.3417459132322|1.3417459132322|1.3417459132322|1.3417459132322|1.2858286899603|-1.5277655084237|-1.5277655084237|-1.5277655084237|-1.5277655084237|-1.5277655084237|-1.5286283580578|-1.5754670984113|-1.5754670984113|-1.6074634334074|-1.6244038233742|-1.651282026766|-1.685591197012|-1.7239902284389|-1.7463459898225|-1.7463459898225|-1.8142733429529|-1.8509772087874||-1.8509772087874|-1.8509772087874|-1.8509772087874||-1.8509772087874|-1.8509772087874|-1.8978914117086|-1.9256374673182|-1.9256374673182|-1.9979304954006|-2.0393741141368|-2.0393741141368|-2.0418046062312|-2.0670668626029|||-2.0670668626029|-2.0670668626029|-2.0670668626029|-2.0670668626029|-2.0670668626029|-2.0670668626029|-2.0950743119142|-2.1456381722977|-2.148982308859|-2.148982308859|-2.256369198422|-2.3676324763346|-2.4079248682712|-2.4160276669103|-2.46003086234|-2.4750342332088|-2.4955716016964|-2.4955716016964|-2.4955716016964|-2.5874687730494|-2.5874687730494|-2.5874687730494|-2.5874687730494|-2.5874687730494|-2.5874687730494|-2.5874687730494|-2.5874687730494|-2.5874687730494|-2.5874687730494|-2.5874687730494|-2.5874687730494
05030|7738|/equities/premier-inv|ASX200|26.91828798516|26.611280314513|26.611280314513|26.598876108123|26.598876108123|26.598876108123|26.598303634755|26.598303634755|26.598303634755|26.598303634755||26.308948868769|-27.930489805207|-27.930489805207|-27.930489805207|-27.930489805207|-27.930489805207|-27.930489805207|-27.930489805207|-27.930489805207|-27.930489805207|-27.930489805207|-27.930489805207|-27.930489805207|-28.236654055543|-28.236654055543|26.704088963344|26.704088963344|26.704088963344||26.404280983236|26.404280983236|26.404280983236|||26.404280983236|26.404280983236|26.404280983236|26.153063981654|26.153063981654|26.041181583009|25.751312912395|24.905903697997|24.521004227565|24.397782568321|24.349257279133|24.349257279133|24.349257279133|24.349257279133|24.349257279133|23.828619427918|-24.73727454374|-24.73727454374|-24.73727454374|-24.76919417061|23.476451512164|23.476451512164|23.476451512164|23.476451512164|23.476451512164|23.476451512164|23.476451512164|23.476451512164|23.041057714694|22.982987393723|22.982987393723|22.982987393723|22.935541353607|22.587268098619|22.51752030455|-23.606882247485|-23.606882247485|-23.606882247485|-23.606882247485|-23.606882247485|-23.715842340656|-23.715842340656|-24.07871394496|-24.078904956712|-24.078904956712|-24.328228573152|-24.435253677709|-24.783588239495|-24.783588239495|-24.783588239495|-24.783588239495|-24.783588239495|-24.783588239495|-24.783588239495|-24.783588239495|-24.783588239495|-25.038813039776|-25.038813039776|-25.222014556457|-25.922535279053|24.457022027097|24.457022027097|24.457022027097|24.457022027097|24.457022027097|24.457022027097|24.457022027097|24.457022027097|24.457022027097|24.457022027097|24.457022027097|24.457022027097|24.457022027097|24.457022027097|24.457022027097|24.457022027097|24.457022027097|24.457022027097|24.457022027097|24.457022027097|24.282801764896|24.031724869864|23.763028184194|23.584047754628|23.584047754628|23.264527454764|23.264527454764|23.264527454764|22.9258636267|21.721793893422|20.931782682837|20.931782682837|20.931782682837|20.931782682837|20.931782682837|20.931782682837|20.931782682837|20.931782682837|20.931782682837|20.931782682837|20.931782682837|20.931782682837|20.931782682837|20.814607241641|20.814607241641|20.546785675696|20.423275313438|20.423275313438|20.423275313438|20.423275313438|20.423275313438|20.423275313438|20.224749496315|20.045276883282|19.817252427381|19.591391755521|-20.965646562101|-20.965646562101|-20.965646562101|-20.965646562101|-20.965646562101|-21.232795706207|-21.232795706207|-21.232795706207|-21.232795706207|-21.232795706207|-21.232795706207|-21.232795706207|-21.232795706207|-21.232795706207|-21.392549928487|-21.683388639888|-22.085433140287|-22.621592352666|-22.748133907902|-22.748133907902|-22.748133907902|-22.748133907902|-22.748133907902||-22.774037743263|-22.812264019309|-23.563071628476|-23.701243955119|-23.701243955119|-23.701243955119|-23.829715497211|-24.367461794963|-24.819405398892|-24.819405398892|-24.819405398892|-24.943784539486|-25.294204624257|-25.771615142912|-26.135684034659|-26.193887444127|-26.193887444127|-26.193887444127|-26.394875972126|-26.658194295404|-26.685240040882|-26.685240040882|-26.831101058439|-26.922889310469|-27.07905791764|-27.07905791764|-27.07905791764|-27.07905791764|-27.255096429412|-27.255096429412|-27.255096429412|-27.255096429412|-27.255096429412||-27.255096429412|-27.255096429412|-27.255096429412|-27.255096429412|-27.255096429412|-27.255096429412|-27.255096429412|-27.255096429412|-27.255096429412|-27.255096429412|||-27.255096429412|-27.255096429412|-27.255096429412|-27.255096429412|-27.255096429412|-27.255096429412|-27.255096429412|-27.255096429412|-27.255096429412|-27.255096429412|-27.255096429412|-27.559439427844|-27.559439427844|-27.836132563015|-27.836132563015|-27.836132563015|-28.117925366715|-28.118804941526|26.668531159655|26.668531159655|26.668531159655|26.299479303642|26.173866706737|-27.654911070359|-27.654911070359|-27.654911070359|-27.654911070359|-27.654911070359|-27.654911070359|-27.654911070359|-27.654911070359
05031|8583|/equities/primary-health|ASX200|-1.5147429546884|-1.5147429546884|-1.5147429546884|-1.5147429546884|-1.5147429546884|-1.5147429546884|-1.5147429546884|-1.5166292752256|-1.5166292752256|-1.5166292752256||-1.5166292752256|-1.5166292752256|-1.5166292752256|-1.5166292752256|-1.5166292752256|-1.5390325481616|-1.5542028342047|-1.561058657518|-1.63284299015|1.4440535732772|1.4440535732772|1.4440535732772|1.4440535732772|1.4440535732772|1.4440535732772|1.4440535732772|1.4440535732772|1.4440535732772||-1.659844569796|-1.659844569796|-1.659844569796|||-1.659844569796|-1.659844569796|-1.659844569796|-1.659844569796|-1.659844569796|-1.659844569796|-1.659844569796|-1.659844569796|-1.659844569796|-1.659844569796|-1.659844569796|-1.659844569796|-1.659844569796|-1.659844569796|-1.659844569796|-1.659844569796|-1.659844569796|-1.659844569796|-1.659844569796|-1.659844569796|-1.659844569796|-1.659844569796|-1.659844569796|||-2.0278520070493|-2.0278520070493|-2.0278520070493|-2.0278520070493|-2.0278520070493|-2.0397958753154|-2.0397958753154|-2.0397958753154|-2.0397958753154|-2.0397958753154|-2.0397958753154|-2.0397958753154|-2.0397958753154|-2.0397958753154|-2.0397958753154|-2.1471342905413|-2.2062602621593|-2.3250115163104|-2.3875127111294|-2.406300127863|-2.406300127863|-2.406300127863|-2.4118040266993|-2.4118040266993|-2.4118040266993|-2.4125467649812|-2.4125467649812|-2.4125467649812|-2.4125467649812|-2.4125467649812|-2.4125467649812|-2.4125467649812|-2.4456075023407|-2.4940083105028|-2.5452870482273|-2.5717078705703|-2.6054497451496|-2.6054497451496|-2.6054497451496|-2.6177773351669|-2.6177773351669|-2.6397525199254|-2.6441694109528|-2.6699103215104|-2.7248427264982|-2.7248427264982|-2.7248427264982|-2.7487141945951|2.4819414362393|2.4819414362393|2.4819414362393|2.4819414362393|2.4819414362393|2.4819414362393|2.4819414362393|2.4819414362393|2.4819414362393|2.4819414362393|-2.8759365541599|-2.8759365541599|-2.8782627828543|-2.9208475624659|-2.9292750794731|-3.0036389252701|-3.0573765592617|-3.0756962913984|-3.094024073988|-3.094024073988|-3.094024073988|-3.094024073988|-3.094024073988|-3.094024073988|-3.094024073988|-3.094024073988|-3.094024073988|-3.094024073988|-3.094024073988|-3.094024073988|-3.094024073988|-3.094024073988|-3.094024073988|-3.094024073988|-3.094024073988|-3.094024073988|-3.094024073988|-3.094024073988|-3.0968814513195|-3.0968814513195|-3.1309793018753|-3.2060881084264|2.9628853452178|2.9628853452178|2.9628853452178|2.9628853452178|2.9628853452178|2.9628853452178|2.9628853452178|2.9628853452178|2.9628853452178|2.9628853452178|2.9628853452178|2.9628853452178|2.9628853452178|2.9628853452178|2.9628853452178|2.9628853452178|2.9628853452178|2.9628853452178|2.9481009775489|2.9481009775489|2.9481009775489|2.9481009775489|2.9481009775489|2.9481009775489||2.9481009775489|2.9417788247366|-3.2239419338625|-3.2239419338625|-3.2239419338625|-3.2239419338625|-3.2239419338625|-3.2239419338625|-3.2239419338625|-3.2239419338625|-3.2239419338625|-3.2239419338625|-3.2239419338625|-3.2239419338625|-3.2239419338625|-3.2239419338625|-3.2239419338625|-3.2239419338625|-3.2239419338625|-3.2239419338625|-3.2239419338625|-3.2239419338625|-3.2239419338625|-3.2239419338625|-3.2239419338625|-3.2239419338625|-3.2239419338625|-3.2239419338625|-3.2239419338625|-3.2239419338625|-3.2239419338625|-3.2379911075612|-3.2816566637909||-3.3160885635908|-3.3160885635908|-3.3184316626186|3.0189782079175|3.0189782079175|3.0189782079175|3.0189782079175|3.0189782079175|3.0189782079175|3.0019203618848|||2.9810225914677|2.9305806767896|2.8734228756643|2.8579699890058|2.8149666406756|2.7882963394727|2.7536625570286|2.7489308112626|2.7489308112626|2.7489308112626|2.7489308112626|2.71797862249|2.7144207711284|2.6268564060071|2.5681688869337|2.5681688869337|2.5681688869337|2.5681688869337|2.5681688869337|2.5681688869337|2.5681688869337|2.5681688869337|2.5681688869337|2.5681688869337|2.5681688869337|2.5681688869337|2.5681688869337|2.5681688869337|2.5681688869337|2.5681688869337|2.5590765039501
05032|948097|/equities/pro-medicus-ltd|ASX200|101.75882036792|101.75882036792|101.75882036792|101.75882036792|101.75882036792|96.415355710044|95.826983733253|95.826983733253|95.736095529217|94.754021908476||94.754021908476|94.754021908476|94.754021908476|94.274467973394|92.451076221116|90.531263256818|90.531263256818|90.15909178555|90.15909178555|-95.431959169108|-95.431959169108|-95.431959169108|-95.431959169108|-95.431959169108|-96.652172955096|90.99229412764|90.99229412764|90.99229412764||90.810858087404|90.810858087404|89.833174313288|||89.40767896305|89.40767896305|89.40767896305|89.40767896305|89.40767896305|89.40767896305|88.196862513605|86.518737482564|86.245265191944|85.011961188749|84.576555435102|84.576555435102|84.375896233365|83.246676118153|83.246676118153|83.246676118153|83.246676118153|83.246676118153|83.246676118153|83.246676118153|83.246676118153|83.246676118153|82.460283182013|82.460283182013|81.696524370291|81.696524370291|81.525399547273|81.525399547273|79.899440854487|79.899440854487|78.705920341202|78.705920341202|78.45268792862|75.935764839851|-82.704762223391|-82.704762223391|-82.704762223391|-82.704762223391|-82.704762223391|-82.704762223391|-82.704762223391|-82.704762223391|-84.113624523115|-84.771059337074|-84.771059337074|-84.771059337074|78.453972797081|78.453972797081|78.453972797081|78.453972797081|78.453972797081|78.453972797081|78.453972797081|78.453972797081|77.953438982838|77.953438982838|77.953438982838|77.953438982838|77.953438982838|77.953438982838|76.357149796876|75.710725895998|74.55802760349|71.975865631482|69.081208711902|69.081208711902|69.081208711902|69.081208711902|69.081208711902|69.081208711902|69.081208711902|69.031353211669|69.031353211669|69.031353211669|69.031353211669|69.031353211669|69.031353211669|69.031353211669|69.031353211669|69.031353211669|69.031353211669|69.031353211669|69.031353211669|68.738368589044|68.738368589044|68.738368589044|68.738368589044|68.738368589044|68.738368589044|68.738368589044|68.738368589044|68.738368589044|68.738368589044|68.738368589044|66.777038480198|66.777038480198|66.777038480198|66.777038480198|66.777038480198|66.180597836614|66.147034289415|66.147034289415|66.147034289415|64.847209538422|64.847209538422|64.381343405999|63.854270874965|62.995298530777|62.736442727204|62.734382384746|-67.005913020343|-67.005913020343|-67.005913020343|-67.005913020343|-67.005913020343|-67.005913020343|-67.005913020343|-67.005913020343|-67.005913020343|-67.005913020343|-67.508793779181|-68.63976939074|-69.365304341491|-69.953973081865|-69.953973081865|-69.953973081865|-69.953973081865|-69.953973081865|-69.953973081865|-70.326632688617|-71.356261357307|65.361900295447|65.361900295447|64.354889725789|63.817658794307|63.029064801427|61.199514445434|60.741408516709|59.946040402828||59.946040402828|59.946040402828|59.946040402828|59.946040402828|59.946040402828|-62.852414766377|-62.852414766377|-62.852414766377|-62.877042045736|-62.877042045736|-62.877042045736|-62.980049175845|-63.162838907207|-63.162838907207|-63.162838907207|-63.162838907207|-63.162838907207|-63.162838907207|-63.207598320494|-63.207598320494|-63.207598320494|-63.207598320494|-63.207598320494|-63.523997218355|-63.647221149057|-63.874643351438|-63.874643351438|-63.874643351438|-65.053139918383|-65.053139918383|-65.451859032553|-65.451859032553|-65.451859032553||-65.451859032553|-65.451859032553|-65.451859032553|-65.451859032553|-65.451859032553|-65.451859032553|-65.451859032553|-65.451859032553|-65.451859032553|-65.451859032553|||-65.451859032553|-65.451859032553|-65.451859032553|-65.451859032553|-65.451859032553|-65.451859032553|-65.451859032553|-65.451859032553|-65.451859032553|-65.451859032553|-65.451859032553|-65.451859032553|-65.451859032553|-65.451859032553|-65.451859032553|-65.451859032553|-65.451859032553|-65.451859032553|-65.451859032553|-65.756848558797|-65.756848558797|-65.756848558797|-65.756848558797|-65.756848558797|-65.756848558797|-65.756848558797|-66.070386923036|-66.237266373587|-66.237266373587|-67.030295504411|-67.403662298874
05033|985603|/equities/qantas-airways-limited|ASX200/EAFAGROWTH/EAFAVALUE|5.3721893522588|5.3721893522588|5.3721893522588|5.3041842834262|5.3041842834262|5.289093959785|5.2328820630979|5.2189281513014|5.2189281513014|5.2090870329316||5.1256522810653|-5.4659889868351|-5.4659889868351|-5.4659889868351|-5.4659889868351|-5.4659889868351|-5.4659889868351|-5.5174627589382|-5.5174627589382|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821||5.2423473122821|5.2423473122821|5.2423473122821|||5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.2423473122821|5.196774959907|5.1694721384679|5.1394131894282|5.0688776659778|5.0688776659778|5.0688776659778|5.0688776659778|5.0688776659778|5.0688776659778|5.0688776659778|5.0688776659778|5.0688776659778|5.0688776659778|5.0688776659778|5.0688776659778|5.0659826166212|5.0659826166212|5.0659826166212|5.0659826166212|5.0659826166212|5.0227583919167|4.9551952044904|4.9551952044904|4.8529948306017|-5.0927615939187|-5.0927615939187|-5.0927615939187|-5.0927615939187|-5.0927615939187|-5.0927615939187|-5.0927615939187|-5.0927615939187|-5.0927615939187|-5.0927615939187|-5.0927615939187|-5.2320691887241|-5.2320691887241|-5.2320691887241|-5.2320691887241|-5.2320691887241|-5.2320691887241|-5.2320691887241|-5.2786879609803|-5.3318693570775|-5.3318693570775|-5.3318693570775|-5.4051325776491|-5.5036535775671|-5.5036535775671|-5.5036535775671|-5.5036535775671|-5.5135040852769|-5.5925047235736|-5.6366716310988|-5.7329684811179|-5.7988540946713|-5.8673380281386|-5.9431532120105|-5.9433103822345|-5.9433103822345|-5.9433103822345|-5.9433103822345|-5.9434004384803|-5.9868339519288|-6.0787043550043|-6.1440176230924|-6.1440176230924|-6.1441862828485|-6.2693734971409|-6.3020817800501|-6.4389896800168|-6.4389896800168|-6.5056900269309|-6.5056900269309|-6.5056900269309|-6.5056900269309|-6.5056900269309|-6.5056900269309|-6.5446556151486|-6.5818396211307|-6.6406552130029|-6.67683909271|-6.7065645781369|-6.7065645781369|-6.7065645781369|-6.7065645781369|-6.7065645781369|-6.7065645781369|-6.7065645781369|-6.747571795871|6.318194582637|6.318194582637|6.318194582637|6.318194582637|6.318194582637|6.318194582637|6.318194582637|6.318194582637|6.2735492946658|6.2211657897138|-6.4625295316476|-6.4625295316476|-6.4625295316476|-6.4625295316476|-6.4625295316476|-6.4625295316476|-6.4625295316476|-6.4625295316476|-6.4625295316476|-6.4639213022426|-6.4639213022426|-6.4639213022426|-6.4639213022426|-6.4639213022426|-6.4639213022426|-6.4639213022426|-6.4639213022426|-6.5293571084556|6.1930893855221|6.1930893855221|6.1930893855221|6.1930893855221|6.1930893855221|6.1684326018367|-6.6325306910149|-6.6325306910149|-6.6325306910149||-6.6325306910149|-6.7333677629489|6.3228725916046|6.3228725916046|6.3228725916046|6.3228725916046|6.3103367641996|-6.6706217850049|-6.6706217850049|-6.6706217850049|-6.6706217850049|-6.6706217850049|-6.6706217850049|-6.6706217850049|-6.6706217850049|-6.6706217850049|-6.6706217850049|-6.6706217850049|-6.6706217850049|-6.6706217850049|-6.6706217850049|-6.6706217850049|-6.6923576554546|-6.7259913915808|-6.7259913915808|-6.7259913915808|-6.8362199640993|-6.8362199640993|-6.8362199640993|-6.8362199640993|-6.8362199640993|-6.8362199640993|-6.8362199640993||-6.8362199640993|-6.8362199640993|-6.8362199640993|-6.8362199640993|-6.8362199640993|-6.8362199640993|-6.8362199640993|-6.8362199640993|-6.8362199640993|-6.8362199640993|||-6.8362199640993|-6.8362199640993|-6.8362199640993|-6.8362199640993|-6.8362199640993|-6.8362199640993|-6.8362199640993|-6.8362199640993|-6.8362199640993|-6.8362199640993|-6.8362199640993|-6.8362199640993|-6.8362199640993|-6.8362199640993|-6.842895084046|-6.842895084046|6.3584206164017|6.3584206164017|6.3584206164017|6.3584206164017|6.3584206164017|6.2232450975461|-6.6248408887697|-6.6248408887697|-6.6248408887697|-6.6248408887697|-6.6248408887697|-6.6248408887697|-6.6248408887697|-6.6248408887697|-6.6619705641579
05034|8592|/equities/qbe-insurance-group-limited|ASX200/EAFAVALUE|15.688180738281|15.622422012566|15.432413508361|15.380459602084|15.375509800079|15.181678882796|15.181678882796|15.123084808673|15.123084808673|15.123084808673||15.123084808673|14.972511799353|14.972511799353|14.891402014116|14.696280064427|14.613922664681|14.554636554761|14.397853645331|14.397853645331|14.383181207929|14.383181207929|14.383181207929|14.383181207929|14.342979662456|14.141643357318|-15.029920447896|-15.029920447896|-15.029920447896||-15.029920447896|-15.029920447896|-15.029920447896|||-15.029920447896|-15.029920447896|-15.029920447896|-15.029920447896|-15.029920447896|-15.064037650983|-15.064037650983|-15.352819595249|-15.390354855758|-15.591858008151|-15.591858008151|-15.810383505166|-15.810383505166|-15.810383505166|-15.810383505166|-15.810383505166|-15.810383505166|-15.810383505166|-15.810383505166|-15.810383505166|-15.810383505166|-15.810383505166|-15.810383505166|-15.810383505166|-15.810383505166|-15.981738994734|-15.981738994734|-15.981738994734|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.101972781618|15.01771320438|15.01771320438|15.01771320438|15.01771320438|14.988229428843|14.988229428843|14.988229428843|14.988229428843|14.988229428843|14.988229428843|14.988229428843|14.988229428843|14.988229428843|14.98192168509|14.966168295148|14.966168295148|14.782964532908|14.759268875437|14.759268875437|14.759268875437|-15.411441923967|-15.411441923967|-15.411441923967|-15.411441923967|-15.411441923967|-15.411441923967|-15.411441923967|-15.411441923967|-15.411441923967|-15.411441923967|-15.411441923967|-15.411441923967|-15.411441923967|-15.411441923967|-15.411441923967|-15.411441923967|-15.476749491125|-15.476749491125|-15.476749491125|-15.476749491125|-15.476749491125|-15.754721402493|-15.960245820512|-16.018051170231|15.164148440981|15.164148440981|15.164148440981|15.164148440981|15.164148440981|15.164148440981|15.164148440981|15.164148440981|15.164148440981|15.164148440981|15.164148440981|15.164148440981|15.164148440981|15.164148440981|15.164148440981|15.164148440981|15.164148440981|15.164148440981|14.941831446382|-15.675478742837|-15.675478742837|-15.675478742837|-15.675478742837|-15.675478742837|-16.010532006422|15.18328717729|15.18328717729|15.18328717729|15.18328717729|15.18328717729|15.18328717729|15.093602896109|15.093602896109|15.093602896109|15.093602896109|15.093602896109|15.093602896109|15.093602896109|15.093602896109|15.093602896109|15.093602896109|14.920113881843|14.694015644674|-15.329093545568|-15.329093545568|-15.329093545568|-15.329093545568||-15.329093545568|-15.329093545568|-15.329093545568|-15.329093545568|-15.329093545568|-15.329093545568|-15.329093545568|-15.329093545568|-15.329093545568|-15.329093545568|-15.329093545568|-15.329093545568|-15.329093545568|-15.329093545568|-15.329093545568|-15.329093545568|-15.329093545568|-15.329093545568|-15.329093545568|-15.329093545568|-15.329093545568|14.807209050709|14.807209050709|14.807209050709|14.807209050709|14.807209050709|14.807209050709|14.807209050709|14.807209050709|14.780787825644|14.639209085106|14.505998706376|14.505998706376||14.401942676477|14.339434229901|14.339434229901|14.339434229901|14.339434229901|14.339434229901|14.339434229901|14.339434229901|14.339434229901|-15.003385843781|||-15.003385843781|-15.003385843781|-15.003385843781|-15.003385843781|-15.003385843781|-15.003385843781|-15.003385843781|-15.003385843781|-15.003385843781|-15.003385843781|-15.081798140114|-15.081798140114|-15.081798140114|-15.123108669459|-15.161584308044|-15.161584308044|-15.181955734761|-15.181955734761|14.539278293954|14.539278293954|14.539278293954|14.491420561856|14.325431582721|14.325431582721|14.325431582721|14.325431582721|14.325431582721|14.292508169202|14.292508169202|14.286398088697|14.100720365582
05035|14304|/equities/qube-logistics-holdings|ASX200|3.1544717733751|3.1544717733751|3.1544717733751|3.1544717733751|3.1544717733751|3.1544717733751|3.1544717733751|3.1544717733751|3.1544717733751|3.1544717733751||3.1465678796462|3.1465678796462|3.1465678796462|3.1465678796462|3.1349057535919|3.1349057535919|3.1349057535919|3.1349057535919|3.1349057535919|3.1349057535919|3.1349057535919|3.1349057535919|3.1349057535919|3.0996551643297|3.0996551643297|3.0996551643297|3.0996551643297|3.0996551643297||3.0996551643297|3.0907280589126|3.0774756167755|||3.0488618054241|3.0365131076012|3.0266812174225|3.0207045547462|3.0207045547462|3.0207045547462|3.0007828597997|2.9769809516242|2.9270133481559|2.9270133481559|2.8889037487835|2.8810041610764|2.838337984832|2.8082567639212|2.8082567639212|2.7992967897072|2.7992967897072|2.7992967897072|2.7992967897072|2.7992967897072|2.7992967897072|2.7992967897072|2.7992967897072|2.7992967897072|2.7992967897072|2.7992967897072|2.7992967897072|2.7992967897072|2.7581076680968|2.7190084125542|2.7083427537309|2.6895476434878|2.6823425226812|2.6823425226812|2.6823425226812|2.6764917565059|-2.8015579999786|-2.8015579999786|-2.8015579999786|-2.8106200232882|-2.8180741933407|-2.8180741933407|-2.8180741933407|-2.8180741933407|-2.8180741933407|-2.8180741933407|-2.8334157894521|-2.8804515657195|-2.8804515657195|-2.8899461889012|-2.9257539267289|-2.9257539267289|-2.9257539267289|-2.9257539267289|-2.9257539267289|-2.9350044059475|-2.9405604388669|-2.9428449500882|-2.9626055016874|-2.9693206298217|-2.9693206298217|-2.9693206298217|-2.9693206298217|-2.9693206298217|-2.9693206298217|-2.9693206298217|-3.0231341242641|2.8837033274738|2.8837033274738|2.8837033274738|2.8837033274738|2.8837033274738|2.8837033274738|2.8837033274738|2.8837033274738|2.8837033274738|2.8837033274738|2.8837033274738|2.8837033274738|2.8837033274738|2.8837033274738|2.8837033274738|2.8771704173715|2.8074115224052|2.7926794629813|2.7496438668304|2.6562709064543|-2.824171699705|-2.824171699705|-2.8329899478134|-2.8329899478134|-2.8519332064717|-2.8877035659253|-2.9052261425057|-2.9296957070076|2.7955485772017|2.7955485772017|2.7955485772017|2.7955485772017|2.7955485772017|2.7955485772017|2.7955485772017|2.7955485772017|2.7955485772017|2.7955485772017|2.7750539725493|-2.9105079956902|-2.9105079956902|-2.9105079956902|-2.9105079956902|-2.9105079956902|-2.9105079956902|-2.9105079956902|-2.9105079956902|-2.9105079956902|-2.9105079956902|-2.9105079956902|-2.9105079956902|-2.9105079956902|-2.9105079956902|-2.9199726499373|-2.9199726499373|-2.9199726499373|-2.9199726499373|-2.9199726499373|-2.9199726499373|-2.9199726499373|-2.9199726499373|-2.9199726499373|-2.9291363465846|-2.962803179939|-2.962803179939|-2.962803179939|-2.962803179939|-2.962803179939|-2.962803179939|-2.962803179939|-2.962803179939|-2.9881146162963||-3.0026274224361|-3.0117621799849|-3.0117621799849|-3.0258470001643|-3.0914966599616|-3.097218515307|-3.1330205487215|-3.1361339541501|2.992676173725|2.992676173725|2.992676173725|2.992676173725|2.992676173725|2.992676173725|2.992676173725|2.992676173725|2.992676173725|2.992676173725|2.992676173725|2.9768624957825|2.9671303143791|2.9671303143791|2.9671303143791|2.9671303143791|2.9634781933153|2.9543071574843|2.9543071574843|2.9543071574843|2.9543071574843|2.9543071574843|2.9543071574843|2.9543071574843|2.9543071574843||2.9208968156881|-3.0717624296634|-3.0717624296634|-3.0717624296634|-3.0717624296634|-3.0717624296634|-3.0717624296634|-3.0717624296634|-3.0717624296634|-3.0717624296634|||-3.0717624296634|-3.0717624296634|-3.0717624296634|-3.0717624296634|-3.0717624296634|-3.1069582557113|-3.1324535448718|-3.1710077617967|-3.1710077617967|-3.1710077617967|-3.1710077617967|-3.1710077617967|-3.1710077617967|-3.1710077617967|-3.18470099512|-3.18470099512|-3.200124711942|-3.200124711942|-3.2593052598628|-3.3086725046008|3.0927241007599|3.0927241007599|3.0927241007599|3.0927241007599|3.0927241007599|3.0927241007599|3.0927241007599|3.0927241007599|3.0927241007599|3.0927241007599|3.0927241007599
05036|14307|/equities/ramelius-resources|ASX200|-1.6169123890589|-1.6169123890589|-1.6169123890589|-1.6169123890589|-1.6235829095141|-1.6235829095141|-1.6235829095141|-1.6235829095141|-1.6235829095141|-1.6235829095141||-1.6235829095141|-1.6235829095141|-1.6235829095141|-1.6235829095141|-1.6235829095141|-1.6235829095141|-1.6331476282296|-1.6641016186098|-1.6641016186098|-1.6641016186098|-1.6770573590441|-1.7245082296976|1.6030231374422|1.6030231374422|1.6030231374422|1.6030231374422|1.6030231374422|1.6030231374422||1.6030231374422|1.6030231374422|1.5928034802189|||1.5703372050116|-1.7220687775828|-1.7220687775828|-1.7220687775828|-1.7220687775828|-1.7220687775828|-1.7220687775828|-1.7220687775828|-1.7290663372118|-1.7290663372118|-1.7517403905743|-1.7544337781661|1.6197479204558|1.6197479204558|1.6197479204558|1.5556920917192|1.5396579339945|1.5326755129456|-1.6809200492743|-1.6809200492743|-1.6809200492743|-1.697550034881|-1.7030402161462|-1.7030402161462|-1.7169890776589|-1.723659339181|-1.723659339181|-1.7443634134646|-1.7443634134646|-1.7487371345489|1.6062334440039|1.6062334440039|1.6062334440039|1.6062334440039|1.6062334440039|1.6062334440039|1.6062334440039|1.6062334440039|1.6062334440039|1.6062334440039|1.6062334440039|1.6062334440039|1.6062334440039|1.6062334440039|1.5967871239766|1.5934717416009|1.5934717416009|1.5899491322167|1.5899491322167|1.5899491322167|1.5546130692673|1.5546130692673|1.5184589796279|1.517593330036|1.4703814584794|1.3829238501724|1.3235265179405|1.3159825888128|1.3159825888128|1.3159825888128|1.3159825888128|1.3159825888128|1.3159825888128|1.3081750568252|1.3068210706423|1.3068210706423|1.3059122811103|1.3007358522707|1.270956420401|1.2257502022209|1.2257502022209|1.2257502022209|1.2257502022209|1.2257502022209|1.2257502022209|1.2257502022209|1.2257502022209|1.2257502022209|1.2257502022209|1.2257502022209|1.2257502022209|1.2257502022209|1.2023723533485|-1.3408301955575|-1.3408301955575|-1.3408301955575|-1.3408301955575|-1.3408301955575|-1.3408301955575|-1.3408301955575|-1.3414106656144|-1.3414106656144|-1.3510389320679|-1.3510389320679|-1.3510389320679|-1.3510389320679|-1.3510389320679|-1.3510389320679|-1.365321032717|-1.3823985605603|-1.3823985605603|-1.3823985605603|-1.4050084757305|-1.4050084757305|-1.4050084757305|-1.4050084757305|-1.4050084757305|-1.4050084757305|-1.4050084757305|-1.4050084757305|-1.4050084757305|-1.4050084757305|-1.4050084757305|-1.4050084757305|-1.4050084757305|-1.4050084757305|-1.4050084757305|-1.4050084757305|-1.4050084757305|-1.4050084757305|-1.4123761259555|-1.4123761259555|-1.4123761259555|-1.4123761259555|-1.4123761259555|-1.4286123936971|-1.429735863703|-1.429735863703|-1.429735863703|-1.429735863703|-1.429735863703|-1.5019287472495|1.3035827564734|1.3035827564734|1.3035827564734|1.3035827564734|1.3035827564734|1.3035827564734|1.3035827564734||1.3035827564734|1.3035827564734|1.3035827564734|1.298147491563|1.2913857334786|-1.4562120690312|-1.4562120690312|-1.4562120690312|-1.4562120690312|-1.4562120690312|-1.4562120690312|-1.4562120690312|-1.4562120690312|-1.4562120690312|-1.4562120690312|-1.4562120690312|-1.4562120690312|-1.4562120690312|-1.4562120690312|-1.4562120690312|-1.4562120690312|-1.4562120690312|-1.4562120690312|-1.4562120690312|-1.4562120690312|-1.4562120690312|-1.4562120690312|-1.4562120690312|-1.4562120690312|-1.471485622985|1.3111453162503|1.3111453162503|1.3111453162503||1.3111453162503|1.3111453162503|1.3111453162503|1.3111453162503|1.3111453162503|1.3111453162503|1.3111453162503|1.266272536789|1.2455806377581|1.2362007369655|||1.1818897183358|1.1429329774577|1.1060003461115|1.1060003461115|1.1060003461115|1.0655559501904|1.0435343607552|1.0132677212035|1.0132677212035|0.96835297508096|0.96668963088217|0.96668963088217|0.96668963088217|0.96668963088217|0.96668963088217|0.96668963088217|0.9297940229224|-1.0975201558283|-1.0975201558283|-1.0975201558283|-1.1233556978362|0.96378929545639|0.96378929545639|0.94198805016675|0.89276451449039|0.85668278712302|0.81659333064737|-0.94988006336547|-0.94988006336547|-0.94988006336547|-0.94988006336547
05037|8604|/equities/ramsay-healthcare|ASX200/EAFAGROWTH|-51.923098419457|-51.923098419457|-51.923098419457|-51.923098419457|-51.923098419457|-51.923098419457|-51.923098419457|-51.923098419457|-51.923098419457|-51.923098419457||-51.923098419457|-51.923098419457|-51.923098419457|-51.923098419457|-51.923098419457|-51.923098419457|-52.240110660426|-52.270121336902|-53.356803206299|50.730716694214|50.730716694214|50.730716694214|50.730716694214|50.730716694214|50.730716694214|50.730716694214|50.730716694214|50.730716694214||49.920794580621|49.586439236714|49.410488244244|||49.219431687669|48.901035522174|48.736705593214|48.024672830486|-50.992621335753|-50.992621335753|-50.992621335753|-50.992621335753|-50.992621335753|-50.992621335753|-50.992621335753|-50.992621335753|-50.992621335753|-50.992621335753|-51.755580536829|-51.755580536829|-51.804532810832|-51.896146770743|-52.484871565593|-52.484871565593|-52.633745921202|-53.010551413505|49.88958512586|49.88958512586|49.88958512586|49.88958512586|49.88958512586|49.88958512586|49.88958512586|49.88958512586|49.88958512586|49.88958512586|49.055648181633|48.402715385936|48.402715385936|-51.019137184093|-51.019137184093|-51.019137184093|-51.019137184093|-51.019137184093|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|48.877842806936|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-52.429253274929|-55.056949702381|-56.901295333585|-56.901295333585|-57.830604835412|-57.830604835412|-57.830604835412|-58.803449096571|56.129910134847|56.129910134847|56.129910134847|56.129910134847|56.129910134847|56.129910134847|56.129910134847|56.129910134847|56.129910134847|56.129910134847|56.129910134847|55.554899268211|54.940683544261|54.940683544261|-57.535908393747|-57.535908393747|-57.535908393747|-57.535908393747|-57.535908393747|-57.535908393747|-57.535908393747|-57.535908393747|-57.535908393747|-57.535908393747|-57.535908393747|-57.535908393747|-57.535908393747|-57.535908393747|-57.535908393747|-57.535908393747|-57.535908393747|-57.535908393747|-57.535908393747|-57.535908393747|-57.535908393747|-57.535908393747|-57.690453931895|-58.421059313976|-59.675066938625|-60.183844735741|-60.183844735741|-60.183844735741|-60.183844735741|-60.183844735741|-60.542879625135|-60.542879625135||-60.542879625135|-60.542879625135|-60.542879625135|-60.542879625135|-60.542879625135|-60.542879625135|-60.542879625135|-60.542879625135|-60.542879625135|-60.542879625135|-60.569311720324|-61.009235812771|-61.570261056277|-62.560847237213|-63.032608617791|-63.714283931413|-63.714283931413|-63.714283931413|-64.347537133604|-64.638930953774|-64.697134446256|-64.697134446256|-64.735661011116|-64.735661011116|-64.912400012961|-64.933779351966|-64.968086685358|-66.610096469652|-68.192885627494|-68.505788261197|-68.505788261197|65.575792778632|65.575792778632||65.575792778632|65.575792778632|65.575792778632|65.575792778632|65.575792778632|65.575792778632|65.575792778632|65.575792778632|65.575792778632|65.443103460361|||65.089972006305|65.089972006305|63.98663805483|63.316818857174|-66.910392204187|-66.910392204187|-66.910392204187|-66.910392204187|-66.910392204187|-66.910392204187|-67.645621164866|-67.645621164866|-67.645621164866|64.357073406647|64.357073406647|64.357073406647|64.357073406647|64.357073406647|64.357073406647|64.357073406647|64.357073406647|64.357073406647|64.357073406647|64.357073406647|64.357073406647|64.357073406647|64.357073406647|64.357073406647|64.357073406647|64.357073406647|64.357073406647
05038|8599|/equities/rea-group-ltd|ASX200/EAFAGROWTH|-191.19584120366|-191.19584120366|177.50380211511|177.50380211511|177.50380211511|177.50380211511|177.50380211511|177.50380211511|177.50380211511|-185.6142001084||-185.6142001084|-185.6142001084|-185.6142001084|-185.6142001084|-185.6142001084|-185.6142001084|-186.38855474539|-186.38855474539|-186.38855474539|-186.38855474539|-186.38855474539|-186.38855474539|-186.38855474539|-186.38855474539|175.20527506608|175.20527506608|175.20527506608|175.20527506608||171.49807835441|170.69564671892|169.27127080911|||166.54141919871|165.90853276395|165.90853276395|162.73726829051|160.04085057046|158.49043006399|158.49043006399|156.22880850344|155.6020176202|154.36489451127|154.36489451127|154.36489451127|149.78043495501|149.45237416066|149.45237416066|149.45237416066|149.45237416066|149.45237416066|149.45237416066|149.45237416066|149.45237416066|149.45237416066|149.45237416066|149.45237416066|149.45237416066|148.2729245738|148.2729245738|148.2729245738|148.2729245738|148.2729245738|148.2729245738|148.2729245738|146.60547442744|145.28533223614|145.28533223614|144.21481040832|-153.82552209572|-153.82552209572|-153.82552209572|-153.82552209572|-156.55003045087|-158.93004092116|-164.04392940621|-164.56886079699|-164.56886079699|155.26590394169|155.26590394169|155.26590394169|155.26590394169|155.26590394169|155.26590394169|155.26590394169|155.26590394169|150.91489801573|-159.88898471719|-159.88898471719|-159.88898471719|-159.88898471719|-160.97886831369|-163.04996064374|-163.04996064374|-164.38162605707|155.83376418558|155.83376418558|155.83376418558|155.83376418558|155.83376418558|155.83376418558|155.83376418558|155.83376418558|155.83376418558|154.44753903163|154.44753903163|154.44753903163|154.44753903163|154.44753903163|154.13955581905|154.13955581905|154.13955581905|154.13955581905|154.13955581905|154.13955581905|153.25172644988|151.09025649379|149.94203485511|149.94203485511|149.94203485511|149.90639043169|149.90639043169|149.90639043169|149.90639043169|149.90639043169|149.90639043169|149.90639043169|149.90639043169|149.90639043169|149.90639043169|149.90639043169|149.90639043169|149.90639043169|149.90639043169|149.90639043169|149.90639043169|149.90639043169|148.36754285462|148.36754285462|148.36754285462|144.28559856026|142.99280974614|142.99280974614|142.99280974614|142.99280974614|141.64534640033|141.10073130464|141.10073130464|140.0430378686|139.3433715779|137.27596875897|135.21008428317|135.21008428317|135.21008428317|135.21008428317|134.94843010087|133.76104083745|133.61628492046|133.61628492046|131.15865238693|-139.84065252092|-139.84065252092|-139.84065252092|-139.84065252092|-139.84065252092|-139.84065252092|-139.84065252092|-139.84065252092|-139.84065252092|-139.84065252092|-139.84065252092|-139.84065252092||-139.84065252092|-140.69183440503|-143.06707350261|-143.06707350261|-143.06707350261|-143.06707350261|-143.06707350261|-143.06707350261|-143.06707350261|-143.06707350261|-143.06707350261|-143.06707350261|-143.06707350261|-143.06707350261|-143.06707350261|-143.06707350261|-143.06707350261|-143.06707350261|-143.06707350261|135.18379386089|135.18379386089|135.18379386089|135.18379386089|135.18379386089|135.18379386089|135.18379386089|135.18379386089|135.18379386089|135.18379386089|135.18379386089|135.18379386089|135.18379386089|135.18379386089||135.18379386089|135.18379386089|135.18379386089|135.18379386089|135.18379386089|135.18379386089|134.2758766084|132.98584218736|132.98584218736|132.11815225543|||131.41197885041|131.41197885041|130.79726308075|130.79726308075|129.3783507158|127.7642744702|124.84086001382|124.2058069086|124.2058069086|124.00029109044|124.00029109044|124.00029109044|123.35976540295|120.52196054158|119.14384470712|117.61014522459|117.61014522459|115.86085252813|115.86085252813|115.86085252813|115.86085252813|115.86085252813|115.86085252813|115.86085252813|115.86085252813|115.86085252813|115.86085252813|115.86085252813|115.86085252813|115.86085252813|115.86085252813
05039|8601|/equities/reece-australia|ASX200/EAFAGROWTH|21.475823981459|21.421707140043|21.421707140043|21.421707140043|21.421707140043|21.421707140043|21.421707140043|21.421707140043|21.421707140043|21.421707140043||21.421707140043|21.421707140043|21.421707140043|21.323815919092|21.323815919092|21.323815919092|21.323815919092|21.323815919092|21.323815919092|21.323815919092|21.323815919092|21.323815919092|21.323815919092|21.323815919092|21.323815919092|21.323815919092|21.323815919092|21.323815919092||21.061185308221|20.961773851369|20.961773851369|||20.961773851369|20.961773851369|20.961773851369|20.671415305639|20.378795809773|20.374217451974|20.005797003556|19.351719219209|19.119687962003|19.086320161232|18.939036521657|18.939036521657|18.701152546918|18.62185535082|18.62185535082|18.525830657854|18.525830657854|18.525830657854|18.525830657854|18.525830657854|18.525830657854|18.525830657854|18.525830657854|18.525830657854|18.525830657854|18.525830657854|18.525830657854|18.439256040669|17.991395677037|17.913444116701|17.913444116701|17.913444116701|17.78354886173|17.310678518834|-18.62939179229|-18.62939179229|-18.62939179229|-18.62939179229|-18.62939179229|-18.62939179229|-18.62939179229|-18.62939179229|-18.751347255304|-18.751347255304|-18.751347255304|-18.881292754724|-18.881292754724|-19.277943517522|-19.277943517522|-19.277943517522|-19.277943517522|-19.277943517522|-19.277943517522|-19.277943517522|-19.277943517522|-19.277943517522|-19.277943517522|-19.277943517522|-19.489660370964|-19.513166472363|-19.513166472363|-19.513166472363|-19.513166472363|-19.513166472363|-19.513166472363|-19.513166472363|-19.708519243584|-19.756258157284|-19.756258157284|-19.929454330372|-19.958462119308|-19.958462119308|-19.971624242163|-20.080693415907|-20.311882314977|-20.377646457152|-20.690716967534|19.502758330713|19.502758330713|19.502758330713|19.502758330713|19.502758330713|19.502758330713|19.502758330713|19.502758330713|19.502758330713|19.502758330713|19.502758330713|19.502758330713|19.502758330713|19.502758330713|19.502758330713|19.502758330713|19.502758330713|19.225841966614|19.186492142131|19.121934662318|19.003816350804|18.828684418848|18.606487582811|18.606487582811|18.606487582811|18.606487582811|18.606487582811|18.606487582811|18.561097170124|18.292330345853|18.075923373681|18.009413374978|18.009413374978|18.009413374978|18.009413374978|18.009413374978|17.889348071502|17.768720990735|17.687467343629|-18.792876035261|-18.792876035261|-18.792876035261|-18.792876035261|-18.792876035261|-19.073750900215|-19.245834269994|-19.255246223864|-19.255246223864|-19.255246223864|-19.255246223864|-19.255246223864|-19.255246223864|-19.255246223864|-19.487316027419|18.544478155917|18.544478155917|18.544478155917|18.464420347022|18.092132811863|17.985148170611|17.913497636739|17.911941102283||17.866223762969|17.866223762969|17.731915949163|17.724648803322|17.724648803322|17.481096115967|17.481096115967|17.481096115967|17.481096115967|17.481096115967|17.481096115967|17.481096115967|17.481096115967|17.481096115967|17.481096115967|17.481096115967|17.481096115967|17.481096115967|17.481096115967|17.481096115967|17.481096115967|17.481096115967|17.481096115967|17.481096115967|17.481096115967|17.481096115967|17.481096115967|17.481096115967|17.481096115967|17.481096115967|17.273993672522|17.273993672522|17.273993672522||17.216659640374|17.048787645832|17.008789297342|17.008789297342|17.008789297342|17.003099808428|16.869554609428|16.69405801137|16.69405801137|16.69405801137|||16.69405801137|16.69405801137|16.674509761948|16.416677314064|16.103530281143|15.748366322072|-17.079281911935|-17.079281911935|-17.079281911935|-17.079281911935|-17.079281911935|-17.079281911935|-17.079281911935|-17.079281911935|-17.079281911935|-17.079281911935|-17.079281911935|-17.079281911935|-17.242960576812|-17.242960576812|-17.242960576812|-17.242960576812|-17.242960576812|-17.242960576812|-17.242960576812|-17.412665900911|-17.412665900911|-17.412665900911|-17.412665900911|-17.412665900911|-17.412665900911
05040|32462|/equities/regis-resources-ltd|ASX200|-2.1467168999307|-2.1607965244842|-2.1608907369419|-2.1608907369419|-2.2073785958074|-2.2135229387135|-2.2135229387135|2.0362074689261|2.0362074689261|2.0362074689261||2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261|2.0362074689261||2.0362074689261|2.0362074689261|2.0149526812624|||2.0085585622866|1.9778428374483|1.976492106777|1.8938800624803|1.8906236126338|1.8906236126338|1.8751373240589|1.8449647267882|1.8449647267882|1.8449647267882|1.8449647267882|1.8449647267882|1.8449647267882|1.8449647267882|1.8449647267882|1.7924607815814|1.7802294230843|1.7802294230843|1.6938660118739|1.6787904973867|1.6787904973867|1.6787904973867|1.6787904973867|1.6787904973867|1.6787904973867|1.6787904973867|1.6787904973867|1.6787904973867|1.6740418651652|1.6740418651652|1.6740418651652|1.6740418651652|1.6740418651652|1.6740418651652|1.6594910002364|1.5999900209256|1.5876632388049|1.5876632388049|1.5876632388049|1.5876632388049|1.5326814050601|1.5298073123912|1.5298073123912|1.5242304085603|1.5147752024645|1.5147752024645|1.5130835349819|1.4933130198375|1.4933130198375|1.4870144585388|1.4836693302293|1.4836693302293|1.4836693302293|1.4836693302293|1.4546325422546|-1.5769251152058|-1.5769251152058|-1.5769251152058|-1.5769251152058|-1.5769251152058|-1.5769251152058|-1.5769251152058|-1.6182501298608|-1.6275001479985|-1.6536112442946|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6738050133993|-1.6763938783111|-1.6763938783111|-1.6763938783111|-1.6763938783111|-1.680578897581|-1.680578897581|-1.7075876573561|-1.774402940697|-1.7844478581912|-1.7844478581912|-1.7844478581912|-1.7844478581912|-1.8057753614327|-1.8319726643453|-1.8592751486974|-1.8748891070902|-1.9009878453744|-1.9575312619755|-1.9575312619755|-2.0205903125415|-2.1251003557454|2.0647978941541|2.0647978941541|2.0647978941541|2.0647978941541|2.0647978941541|2.0647978941541|2.0647978941541|2.0647978941541|2.0436643273677|2.0118492611079|1.8920545851553|1.8689495496578|1.8399439578396|-1.9873484032074|-1.9873484032074|-1.9873484032074|-1.9873484032074|-1.9873484032074|-1.9873484032074|-2.0131648797371|-2.0185165425779|-2.0658846073977|-2.0658846073977|-2.0726495775505|-2.0868976031464|-2.0868976031464|-2.091252589719|-2.091252589719|-2.091252589719|-2.091252589719|-2.1293539808847|-2.1293539808847||-2.1293539808847|-2.1293539808847|-2.1293539808847|-2.1293539808847|-2.1293539808847|-2.1293539808847|-2.1293539808847|-2.1293539808847|-2.1293539808847|-2.1293539808847|-2.1293539808847|-2.1767821959497|-2.229545866001|-2.229545866001|-2.2500509669917|-2.2550566517134|-2.2726107065824|-2.2726107065824|-2.2726107065824|-2.2726107065824|-2.2726107065824|-2.3409717836368|-2.3409717836368|-2.3409717836368|-2.3409717836368|-2.3409717836368|-2.3409717836368|-2.3409717836368|-2.3409717836368|-2.3688574541926|-2.371692331294|-2.371692331294|-2.371692331294||-2.371692331294|-2.4138588847613|-2.4138588847613|-2.4138588847613|-2.4138588847613|-2.4959541892449|2.1967176226069|2.0960750212591|2.0173055320229|1.9814506006733|||1.9671673192465|1.902408045076|1.8392428204174|1.8392428204174|1.8392428204174|1.7197142822605|1.7155158898413|1.6579673072078|1.6579673072078|1.6579673072078|1.6579673072078|1.6579673072078|1.6579673072078|1.6579673072078|-1.8560781309922|-1.8560781309922|-1.8560781309922|-1.8560781309922|-1.8560781309922|-1.8560781309922|-1.8673090482111|-1.8724385207908|-1.8724385207908|-1.8724385207908|-1.8724385207908|-1.8724385207908|-1.8724385207908|-1.8724385207908|-1.8724385207908|-1.9199316839396|-1.98242411128
05041|977693|/equities/reliance-worldwide-corporation|ASX200|-4.421700177941|-4.421700177941|-4.421700177941|-4.421700177941|-4.428549594822|-4.428549594822|-4.428549594822|-4.428549594822|-4.428549594822|-4.428549594822||4.1579907260385|4.1579907260385|4.1579907260385|4.1579907260385|4.1579907260385|4.1579907260385|4.1579907260385|4.1579907260385|4.1579907260385|4.1579907260385|4.152211940073|4.1323483078071|4.1323483078071|4.1323483078071|4.1323483078071|4.1323483078071|4.1323483078071|4.1323483078071||4.1153871315926|4.1087635378274|4.0986259359158|||4.077778070772|4.077778070772|4.077778070772|4.077778070772|4.077778070772|4.0525310498744|3.9161459320419|3.7701622108214|3.726013591951|3.7038088017439|3.7038088017439|3.7038088017439|3.7038088017439|3.7038088017439|3.7038088017439|-3.9077310857242|-3.9077310857242|-3.9077310857242|-3.9077310857242|3.6951787207701|3.6951787207701|3.6951787207701|3.6951787207701|3.6951787207701|3.6951787207701|3.6788096134506|3.6731217906036|3.6506907459937|3.5682675702531|3.5594820768525|3.5594820768525|3.5594820768525|3.4999801219492|-3.7394961300773|-3.7394961300773|-3.7394961300773|-3.7394961300773|-3.7394961300773|-3.7394961300773|-3.7394961300773|-3.7394961300773|-3.7394961300773|-3.7394961300773|-3.8013678201968|-3.8013678201968|-3.8013678201968|-3.8013678201968|-3.8786800402257|-3.8786800402257|-3.8786800402257|-3.9190244516224|-3.9190244516224|-3.9190244516224|-3.9190244516224|-3.9190244516224|-3.9190244516224|-3.9190244516224|-3.9190244516224|-3.9190244516224|-3.9190244516224|-3.9190244516224|-3.9190244516224|-3.9190244516224|-3.9190244516224|-3.9190244516224|-3.9190244516224|-4.0022493822145|-4.0036104631482|-4.0036104631482|-4.0767892546188|3.8194744106019|3.8194744106019|3.8194744106019|3.8194744106019|3.8194744106019|3.8194744106019|3.8194744106019|3.8194744106019|3.8194744106019|3.8194744106019|3.8194744106019|3.8194744106019|-4.1714872634029|-4.1714872634029|-4.1714872634029|-4.1714872634029|-4.1714872634029|-4.1714872634029|-4.1714872634029|-4.2794302741262|4.0555491519899|4.0555491519899|4.0555491519899|4.0555491519899|4.0555491519899|4.0555491519899|4.0555491519899|4.0247769171365|3.9883631130466|3.9640146781348|3.9519677082238|3.9519677082238|3.9519677082238|3.9287256183371|3.9287256183371|3.8549730978791|3.8005255419219|-4.1270375567788|-4.1270375567788|-4.1270375567788|-4.1270375567788|-4.1270375567788|-4.1270375567788|-4.1270375567788|-4.1404050121556|-4.1404050121556|-4.1404050121556|-4.1404050121556|-4.1404050121556|-4.1404050121556|-4.1404050121556|-4.2390610387867|3.9661201207818|3.9661201207818|3.9661201207818|3.9661201207818|3.9661201207818|3.9661201207818|3.9661201207818|3.9661201207818|3.9661201207818|3.9661201207818|3.9661201207818|3.9661201207818|3.9661201207818|3.9661201207818|3.9661201207818|3.9661201207818|3.9661201207818||3.9661201207818|3.9661201207818|3.9661201207818|3.9641627570167|3.9641627570167|3.9641627570167|3.9641627570167|3.9641627570167|3.9641627570167|3.9641627570167|3.9450246547889|3.9450246547889|3.9450246547889|3.9450246547889|3.9450246547889|3.9450246547889|3.9450246547889|3.9450246547889|3.9450246547889|3.9450246547889|3.9450246547889|3.9350005111982|3.9350005111982|3.9350005111982|3.9350005111982|3.9350005111982|3.9350005111982|3.9350005111982|3.9350005111982|3.8941671806231|3.7818523996025|3.7221912604938|3.7221912604938||3.7221912604938|3.7221912604938|3.7221912604938|3.7221912604938|3.7221912604938|3.7221912604938|3.6577005748245|3.6577005748245|3.6577005748245|3.6130006318063|||3.563334071191|3.563334071191|3.5020378955557|3.4655976702057|3.4173307605676|3.400923047694|3.3365810692668|-3.6236199745098|-3.6236199745098|-3.6236199745098|-3.6741189695698|-3.6741189695698|-3.6741189695698|-3.6741189695698|-3.6741189695698|-3.684576575105|-3.6873166979888|-3.6873166979888|-3.7060591474213|-3.7060591474213|-3.7060591474213|-3.7060591474213|-3.7060591474213|-3.7060591474213|-3.7060591474213|-3.7060591474213|-3.7060591474213|-3.7060591474213|-3.7060591474213|-3.7060591474213|-3.7060591474213
05042|8610|/equities/resmed-inc.|ASX200|28.215580768436|28.215580768436|28.215580768436|28.215580768436|28.215580768436|28.201200082402|27.807722703726|27.68135848764|27.559287132195|27.398652462354||27.097393040515|25.872583371446|25.872583371446|25.433771317974|25.433771317974|25.433771317974|25.433771317974|25.433771317974|25.433771317974|25.433771317974|25.433771317974|25.433771317974|24.916969292445|-25.756078954527|-25.756078954527|-25.756078954527|24.922740170825|24.922740170825||24.922740170825|24.922740170825|24.922740170825|||24.922740170825|24.922740170825|24.922740170825|24.922740170825|24.922740170825|24.922740170825|24.922740170825|24.259988781995|23.824988256104|23.630542845867|23.614620414955|23.614620414955|23.476799982104|23.14033319477|23.091464699429|23.091464699429|23.091464699429|22.618850696|22.468567087371|22.468567087371|22.468567087371|22.298396142286|22.298396142286|22.298396142286|22.298396142286|22.298396142286|22.298396142286|22.298396142286|22.298396142286|22.298396142286|22.298396142286|22.298396142286|22.298396142286|22.298396142286|22.298396142286|21.771909011197|21.771909011197|21.545431929538|21.545431929538|21.545431929538|21.545431929538|21.545431929538|21.545431929538|21.545431929538|21.545431929538|-23.341749797465|-23.341749797465|-23.341749797465|-23.341749797465|-23.341749797465|-23.341749797465|-23.9891669333|22.252067150407|22.252067150407|22.252067150407|22.252067150407|22.252067150407|22.252067150407|22.252067150407|22.252067150407|22.252067150407|22.252067150407|21.492853232813|-22.662280705004|-22.662280705004|-22.74308983753|-23.166766134345|-23.554184453844|-23.943261589341|-24.136401562484|-24.378953221148|-24.378953221148|-24.650780839728|-24.780963979884|-24.780963979884|-25.138293357606|-25.441226259567|-25.441226259567|-26.040807264489|-26.309785862148|-26.440318446888|-26.967027368224|-26.967027368224|-26.967027368224|-26.99275073259|-26.99275073259|-27.219722421621|-27.37913529923|-28.074039327331|-28.393932619832|-28.522701783469|-29.505780691892|-30.050307405093|-30.050307405093|-30.050307405093|-30.050307405093|-30.229787124637|-30.509763149688|-31.583347749125|-32.024831824182|-32.432034550639|32.931622445176|32.931622445176|32.575029558103|32.575029558103|32.140586846582|32.088984588243|-33.081528900426|-33.081528900426|-33.081528900426|-33.081528900426|-33.081528900426|-33.081528900426|-33.081528900426|-33.081528900426|-33.081528900426|-33.081528900426|-33.081528900426|-33.081528900426|-33.081528900426|-33.081528900426|-33.081528900426|-33.081528900426|-33.081528900426|-33.081528900426|-33.081528900426|-33.081528900426|-33.081528900426|-33.081528900426|-33.081528900426|-33.081528900426|-33.081528900426|-33.081528900426|-33.081528900426|-33.081528900426|-33.081528900426|-33.167808583888|-33.258676903681|-33.428529308058||-33.511701528471|-33.76022120785|-33.981276862307|-33.981276862307|-33.981276862307|-33.981276862307|-33.981276862307|-33.981276862307|-34.482529075591|-34.690031272006|-34.847258282847|-35.072480356186|-35.072480356186|-35.209913727052|-35.209913727052|-35.216569366728|-35.303966776833|-35.698294180747|-35.781111589314|-35.781111589314|-35.781111589314|-35.781111589314|-35.781111589314|-35.939335912394|-35.939335912394|34.413086552361|34.413086552361|34.413086552361|34.413086552361|34.413086552361|33.090090055333|33.090090055333|33.090090055333||33.009543810802|32.641838092426|32.641838092426|32.641838092426|32.641838092426|32.641838092426|32.352205673662|32.352205673662|32.352205673662|32.210783657992|||31.926427507361|31.642505590753|31.642505590753|31.642505590753|31.14389561794|31.117401200855|31.117401200855|31.117401200855|-32.206275633728|-32.206275633728|-32.206275633728|-32.206275633728|-32.206275633728|-32.206275633728|-32.206275633728|-32.206275633728|-32.206275633728|-32.206275633728|-32.548083918796|31.328588073329|31.328588073329|31.328588073329|31.249821098729|-32.600594178053|-32.600594178053|-32.600594178053|-32.600594178053|-32.600594178053|-32.600594178053|-32.600594178053|-32.600594178053
05043|8616|/equities/resolute-mining|ASX200|-0.4221394195597|-0.42282157251845|-0.42282157251845|-0.42282157251845|-0.43507951011934|-0.44711784668841|-0.44711784668841|-0.44711784668841|-0.44711784668841|-0.44711784668841||-0.44711784668841|-0.44711784668841|-0.44711784668841|-0.4471273049107|-0.4471273049107|-0.4471273049107|-0.4471273049107|-0.453972432179|-0.453972432179|-0.453972432179|-0.453972432179|0.40888773929403|0.40888773929403|0.40888773929403|0.40888773929403|0.40888773929403|0.40888773929403|0.40888773929403||0.40888773929403|0.40888773929403|0.39859013585439|||0.39859013585439|0.39859013585439|0.39859013585439|0.39511265589816|0.39511265589816|0.39511265589816|0.39511265589816|0.39511265589816|0.39511265589816|0.39511265589816|0.39511265589816|0.39511265589816|0.39511265589816|0.39511265589816|0.39511265589816|0.37359738994553|0.36844155411934|0.36382395769728|0.33758217422579|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|0.33178211457227|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.37634026714393|-0.3792669674669|-0.38001885909883|-0.38779873703418|-0.39310969913996|-0.40095522563763|-0.40403422414162|-0.40403422414162|-0.40656581519819|-0.42074085069755|-0.42074085069755|-0.42074085069755|-0.42074085069755|-0.42471204911182|-0.43287448821807|-0.44430498876334|-0.44950556035572|-0.45845704852795|-0.45845704852795|-0.45845704852795|-0.45845704852795|-0.45845704852795|-0.45845704852795|-0.45845704852795|-0.45845704852795|-0.45845704852795|-0.45845704852795|-0.45845704852795|-0.45845704852795|-0.45845704852795|-0.45845704852795|-0.45845704852795|-0.45845704852795|-0.45845704852795|-0.45845704852795|-0.45845704852795|-0.45845704852795|-0.4633658053505|-0.4633658053505|-0.4633658053505|-0.4633658053505|-0.4633658053505|-0.47040644144875|-0.48017382793804|-0.49721203269074|-0.49721203269074|-0.49721203269074|-0.51551336515291|-0.52137292034891|-0.52137292034891||-0.52137292034891|-0.52450821324264|0.44899446512635|0.44899446512635|0.44899446512635|0.44899446512635|0.44899446512635|0.44899446512635|0.44899446512635|0.44899446512635|0.44899446512635|0.44899446512635|0.44899446512635|0.44899446512635|0.44899446512635|0.44899446512635|0.44899446512635|0.44899446512635|0.44899446512635|0.44899446512635|0.44899446512635|0.44899446512635|0.44899446512635|0.44899446512635|0.44899446512635|0.44899446512635|0.44332718347372|0.42283262049561|0.42283262049561|0.42283262049561|0.42283262049561|0.42283262049561|0.42283262049561||0.42283262049561|0.42283262049561|0.42283262049561|0.42283262049561|0.42283262049561|0.42283262049561|0.42283262049561|0.41092512216177|0.39852792748705|0.39322546597869|||0.38872272136643|0.38774747222479|0.36624718506927|0.35513577582433|0.34431752697179|0.32495992162283|0.32495992162283|0.32184866798581|0.32184866798581|0.31955406547323|0.30756007831113|0.30565166890808|0.30565166890808|0.30565166890808|0.27711296710911|0.27484774792131|0.25705304470257|0.25089228348153|0.24821365592896|0.23662117498073|0.23662117498073|0.23662117498073|0.23662117498073|0.2326346379403|0.22764958241291|0.217666218112|-0.2694016203801|-0.2694016203801|-0.2694016203801|-0.27711291865288|-0.27915323973562
05044|8607|/equities/rio-tinto-limited|ASX200/EAFAVALUE|126.93731755375|126.93731755375|126.93731755375|126.93731755375|126.93731755375|126.93731755375|126.82037489992|126.82037489992|126.82037489992|126.22429893393||125.01421957964|-132.29530692301|-132.29530692301|-132.29530692301|-132.29530692301|-132.29530692301|-133.18741357132|-133.18741357132|-134.09879787547|-134.41514394438|-134.41514394438|-135.6812790517|130.56716259887|130.56716259887|130.56716259887|130.56716259887|130.56716259887|130.56716259887||130.56716259887|130.56716259887|129.82129530299|||129.00115642932|128.53334031757|128.53334031757|128.08149195441|127.11832185066|126.82590723343|125.32045672014|124.24328107386|123.3614694752|123.3614694752|122.33440591646|122.17934466875|122.17934466875|122.17934466875|122.17934466875|122.17934466875|122.17934466875|122.17934466875|122.17934466875|122.17934466875|122.17934466875|122.17934466875|122.17934466875|121.15871738368|120.67196940591|120.67196940591|120.67196940591|120.67196940591|116.27640708722|116.27640708722|116.27640708722|116.27640708722|116.27640708722|116.27640708722|116.27640708722|116.27640708722|115.04656668545|113.13562892147|-118.73380263769|-118.73380263769|-118.73380263769|-118.73380263769|-118.73380263769|-118.73380263769|-118.73380263769|112.08482942112|112.08482942112|112.08482942112|-117.33773894377|-117.33773894377|-117.33773894377|-117.33773894377|-117.33773894377|-117.33773894377|-117.33773894377|-117.33773894377|-117.33773894377|-117.33773894377|-117.33773894377|-117.33773894377|-117.33773894377|-117.33773894377|-117.33773894377|-118.04748890209|-119.72748578707|113.55411453145|113.55411453145|113.55411453145|113.55411453145|113.55411453145|113.39068645788|110.69163518674|110.69163518674|110.69163518674|110.69163518674|110.69163518674|110.69163518674|110.69163518674|110.69163518674|110.69163518674|107.33626223412|107.05917793741|106.10241589535|104.16768948225|-109.76410743264|-109.76410743264|-109.76410743264|-109.76410743264|-109.76410743264|-109.76410743264|-109.76410743264|-109.76410743264|-110.13123100629|-111.86442320469|-113.42435691227|-114.29345244687|-115.71161566092|-118.37901762142|-119.42335211584|-120.01372450534|-120.41904151223|-120.41904151223|115.27494953852|115.27494953852|115.27494953852|115.27494953852|115.27494953852|115.27494953852|113.38491308394|113.38491308394|113.38491308394|113.38491308394|113.38491308394|113.38491308394|113.38491308394|113.38491308394|111.23046008417|-116.28912757657|-116.28912757657|-116.28912757657|-116.28912757657|112.08245728685|112.08245728685|112.08245728685|112.08245728685|112.08245728685|112.08245728685|112.08245728685|112.08245728685|112.08245728685|112.08245728685|112.08245728685|112.08245728685|112.08245728685|111.98230048497|111.98230048497|111.98230048497|110.15727945257|108.55985662584||108.55985662584|107.34539606444|106.18821676431|105.6866232105|105.6866232105|-111.37393358017|-111.37393358017|-111.37393358017|-111.37393358017|-111.37393358017|-111.37393358017|-111.37393358017|-113.66270380843|-114.06597963255|-114.06597963255|-114.06597963255|-114.06597963255|-114.06597963255|-114.06597963255|-114.06597963255|-114.06597963255|-115.44035551002|-115.44035551002|-115.44035551002|-115.44035551002|-115.44035551002|-116.0969192355|-116.0969192355|-118.14713200918|-119.52077999074|-119.52077999074|-119.62633043404|-119.62633043404||-121.67092541716|-124.76324790342|117.55765991025|117.55765991025|115.56295225149|115.55981908887|115.55981908887|115.55981908887|115.55981908887|-120.93745874235|||-120.93745874235|-120.93745874235|-120.93745874235|-120.93745874235|-120.93745874235|-120.93745874235|-120.93745874235|-120.93745874235|-120.93745874235|-122.08495875276|-122.22939354487|-123.83433126419|-123.96660450471|-123.96660450471|-123.96660450471|-123.96660450471|-126.356546149|-126.356546149|-127.54560866327|-127.86122952536|117.95582673106|117.95582673106|117.95582673106|117.95582673106|117.95582673106|115.40369348563|-124.17643236965|-124.17643236965|-124.17643236965|-128.2529614661|-128.2529614661
05045|8656|/equities/santos-limited|ASX200/EAFAGROWTH/EAFAVALUE|-7.9090702060728|-7.9423000551891|-7.9553524252222|7.4460793693516|7.4460793693516|7.4460793693516|7.4270337738432|7.4270337738432|7.4270337738432|7.4270337738432||7.3000373219823|7.2999192841994|7.2999192841994|7.2999192841994|7.2999192841994|7.2999192841994|7.2999192841994|7.2999192841994|7.2999192841994|7.2999192841994|7.2999192841994|7.2999192841994|7.2999192841994|7.2999192841994|7.2999192841994|7.2785932260269|7.2785932260269|7.2785932260269||7.2699608515214|7.2699608515214|7.2588455357497|||7.2322605114014|7.2322605114014|7.2322605114014|7.2203523294463|7.2203523294463|7.1887247183074|6.9852497950913|6.8965478656207|6.8965478656207|6.8965478656207|6.8965478656207|-7.0804966617619|-7.0804966617619|-7.1349962738923|-7.1999956797419|-7.2055510360728|-7.2995009244295|-7.3516679407062|-7.3937330020823|-7.3937330020823|-7.3937330020823|-7.3937330020823|-7.3937330020823|-7.3937330020823|-7.3937330020823|-7.3937330020823|-7.5416478595643|-7.5496196419653|-7.5496196419653|-7.5496196419653|-7.6595775187741|-7.7073081931284|-7.7195091999031|-7.803065780849|-7.8345176953417|-7.9583529121723|-8.0640032431645|7.5700530496107|7.5700530496107|7.5700530496107|7.5700530496107|7.5700530496107|7.5700530496107|7.5700530496107|7.5700530496107|7.5700530496107|7.448947823364|7.396052771496|-7.7962872756553|-7.7962872756553|-7.7962872756553|-7.7962872756553|-7.7962872756553|-7.7962872756553|-7.7962872756553|-7.7962872756553|-7.7962872756553|-7.9400413315641|7.5089898612618|7.5089898612618|7.5089898612618|7.4605440592898|-7.9266156657313|-7.9266156657313|-7.9266156657313|-7.9266156657313|-7.9801286838424|-7.9837820982426|-7.9837820982426|-7.9837820982426|-7.9837820982426|-7.9837820982426|-7.9837820982426|-7.9837820982426|-7.9837820982426|-7.9837820982426|-7.9837820982426|-7.9837820982426|-7.9837820982426|-7.9837820982426|-7.9837820982426|-7.9837820982426|-7.9837820982426|-7.9837820982426|-8.0547579367392|7.6844353783161|7.6844353783161|7.6844353783161|7.6844353783161|7.6844353783161|7.6844353783161|7.6844353783161|7.6844353783161|7.6844353783161|7.6844353783161|7.6844353783161|7.6844353783161|7.6844353783161|7.6844353783161|7.6844353783161|7.6844353783161|7.6844353783161|7.6844353783161|7.6844353783161|7.6360395073924|7.6283198698109|7.6283198698109|7.6145308880827|7.6145308880827|7.4611454704097|7.3475747550685|7.3475747550685|7.3475747550685|7.3475747550685|7.3475747550685|7.3475747550685|7.2822961024248|7.2822961024248|7.2822961024248|7.2822961024248|7.2822961024248|7.2822961024248|7.2822961024248|7.2822961024248|7.2822961024248|7.2822961024248|7.2822961024248|7.2822961024248|7.2822961024248|7.2822961024248|7.2822961024248|7.2822961024248|7.2822961024248|7.2758844353318|7.2408698575721|7.2408698575721|7.2408698575721|7.2408698575721|7.2408698575721||7.2408698575721|7.2408698575721|7.2408698575721|7.2408698575721|7.2408698575721|7.2408698575721|7.2408698575721|7.2408698575721|7.2408698575721|7.2408698575721|7.1844997603493|7.1844997603493|7.1413887561247|7.107098718582|6.9712206479558|6.9662957764268|6.9662957764268|6.9662957764268|6.9662957764268|6.9662957764268|6.9662957764268|6.9662957764268|6.9662957764268|6.9662957764268|6.9662957764268|6.9662957764268|6.9662957764268|6.9662957764268|6.9662957764268|6.9662957764268|6.9662957764268|6.9662957764268|6.9662957764268||6.9662957764268|6.9662957764268|6.9662957764268|6.9662957764268|6.9662957764268|6.9662957764268|6.8525508881277|-7.2737791491492|-7.2737791491492|-7.2737791491492|||-7.2737791491492|-7.2737791491492|-7.2737791491492|-7.2737791491492|-7.2737791491492|-7.2737791491492|-7.2737791491492|-7.2737791491492|-7.2737791491492|-7.3119766660248|-7.3358907832275|-7.3358907832275|-7.3358907832275|-7.3358907832275|-7.4296009158172|-7.4312232705264|6.9730959145803|6.9730959145803|6.9730959145803|6.9730959145803|6.9730959145803|6.8795511687882|6.801723502862|6.7835815204377|6.7700906344249|-7.1598482313371|-7.1598482313371|-7.1598482313371|-7.1598482313371|-7.1598482313371|-7.1598482313371
05046|102935|/equities/scentre|ASX200/EAFAVALUE|2.9627155779798|2.9599618778184|2.9366242869645|2.902893342047|2.902893342047|2.902893342047|2.8771037276907|2.8451152704737|-2.9991642524021|-2.9991642524021||-2.9991642524021|-2.9991642524021|-2.9991642524021|-2.9991642524021|-2.9991642524021|-2.9991642524021|2.855602526086|2.855602526086|2.855602526086|2.855602526086|2.855602526086|2.855602526086|2.855602526086|2.855602526086|2.855602526086|2.855602526086|2.855602526086|2.855602526086||2.829280534737|2.8217006296501|2.800500747295|||2.7771614720445|2.7771614720445|2.7762217808897|2.7762217808897|2.7762217808897|2.7762217808897|2.7427464777822|2.6602737831401|2.6475264283603|2.6386405331764|2.6049882020079|2.6049882020079|2.5688757990822|2.5395841703398|2.5234269550093|2.5049614040162|2.5049614040162|2.5049614040162|2.5049614040162|2.5049614040162|2.5049614040162|2.5049614040162|2.5049614040162|2.5049614040162|2.5049614040162|2.5049614040162|2.5049614040162|2.496623645017|2.4550985983295|2.4550985983295|2.4550985983295|2.4550985983295|2.4550985983295|2.4550985983295|2.4550985983295|2.4412206732877|-2.5341576213524|-2.5341576213524|-2.5341576213524|-2.5341576213524|-2.5582810575193|-2.5582810575193|-2.5608469336144|-2.5608469336144|-2.5608469336144|-2.5608469336144|-2.5608469336144|-2.5608469336144|-2.5608469336144|-2.5608469336144|-2.5608469336144|-2.5608469336144|-2.5608469336144|-2.5608469336144|-2.5608469336144|-2.5608469336144|-2.5608469336144|-2.5608469336144|-2.5792743595564|-2.6080826026559|-2.6187028335598|-2.6313365882267|-2.6637073032977|-2.6646259478746|-2.6646259478746|-2.6646259478746|-2.7212510166365|-2.7405567497896|-2.7483964993873|-2.7568298488214|-2.7568298488214|-2.7568298488214|-2.7592555051991|-2.784172694545|-2.7851918192495|-2.8105822339514|-2.8105822339514|-2.8105822339514|-2.8105822339514|-2.8105822339514|-2.8105822339514|-2.8105822339514|-2.8105822339514|-2.8105822339514|-2.8105822339514|-2.8105822339514|-2.8105822339514|-2.8105822339514|-2.8105822339514|-2.8105822339514|-2.8162024170005|2.6593221481732|2.6593221481732|2.6593221481732|2.6593221481732|2.6593221481732|2.6593221481732|2.6593221481732|2.6593221481732|2.6593221481732|2.6593221481732|2.6593221481732|2.6593221481732|2.6593221481732|2.6555651574702|2.6555651574702|2.6555651574702|2.6304347063973|2.6304347063973|2.6304347063973|2.6304347063973|2.6304347063973|2.6041706099349|2.6041706099349|2.6041706099349|2.6041706099349|2.6041706099349|-2.7170364472874|-2.7170364472874|-2.7170364472874|-2.7170364472874|-2.7170364472874|-2.7170364472874|-2.7170364472874|-2.7170364472874|-2.7170364472874|-2.7170364472874|-2.7170364472874|-2.7170364472874|-2.7170364472874|-2.7278182874795|-2.7865469250046|-2.7865469250046|-2.7865469250046|-2.7865469250046|-2.7865469250046|-2.7865469250046|-2.7973109362256|-2.7973109362256||-2.8036787242505|-2.8447714528409|-2.8447714528409|-2.8447714528409|-2.8447714528409|-2.8447714528409|-2.856412830283|-2.8735035355389|-2.8735035355389|-2.8735035355389|-2.8735035355389|-2.8822260494033|-2.9232494062961|-2.9232494062961|-2.9232494062961|-2.9232494062961|-2.9232494062961|-2.9232494062961|-2.9232494062961|-2.9232494062961|-2.9232494062961|-2.9232494062961|-2.9232494062961|-2.9232494062961|-2.9232494062961|-2.9232494062961|-2.9232494062961|-2.9232494062961|-2.9232494062961|-2.9232494062961|-2.9232494062961|-2.9232494062961|-2.9232494062961||-2.9232494062961|-2.9232494062961|-2.9232494062961|-2.9232494062961|-2.9232494062961|-2.9232494062961|-2.9232494062961|-2.9232494062961|-2.9232494062961|-2.9232494062961|||-2.9232494062961|-2.9232494062961|-2.9232494062961|-2.9232494062961|-2.9232494062961|-2.9232494062961|-2.92610495554|-2.92610495554|-2.92610495554|-2.92610495554|-2.9370610103187|-2.9664334290775|-2.9664334290775|-2.994370473044|-3.0808648953986|2.8778479220277|2.8778479220277|2.8778479220277|2.8778479220277|2.8778479220277|2.8778479220277|2.8778479220277|2.8778479220277|2.8778479220277|2.8778479220277|2.8778479220277|2.8778479220277|2.8778479220277|2.8778479220277|2.8778479220277|-3.0489018822722
05047|8624|/equities/seek-ltd|ASX200/EAFAGROWTH|24.925078997064|24.692308886237|-26.192793798656|-26.192793798656|-26.192793798656|-26.192793798656|-26.192793798656|-26.192793798656|-26.192793798656|-26.192793798656||-26.192793798656|-26.192793798656|-26.192793798656|-26.192793798656|-26.192793798656|-26.192793798656|-26.389214674865|25.491230008464|25.491230008464|25.491230008464|25.491230008464|25.491230008464|25.491230008464|25.491230008464|25.491230008464|25.491230008464|25.491230008464|25.491230008464||25.120811777492|25.077568828154|25.002853829649|||24.649837024771|24.453625982881|24.453625982881|23.887639277379|23.588487882526|23.527765242161|23.265294145546|23.039653176112|23.039653176112|23.039653176112|23.039653176112|23.039653176112|22.467000242837|22.467000242837|22.467000242837|21.927180581293|21.927180581293|21.927180581293|21.927180581293|21.927180581293|21.927180581293|21.927180581293|21.927180581293|21.927180581293|21.927180581293|21.927180581293|21.927180581293|21.432977787876|21.202791650926|21.202791650926|21.202791650926|21.202791650926|21.119213695697|20.700793711535|20.662547500257|-21.865388627756|-21.865388627756|-21.865388627756|-21.865388627756|-21.865388627756|-22.098209111678|-22.224676680551|-22.86575198172|-22.978057808329|-23.233953628992|21.89115076982|21.89115076982|21.89115076982|21.89115076982|21.89115076982|21.89115076982|21.89115076982|21.225723170826|-22.69140801337|-22.69140801337|-22.69140801337|-22.69140801337|-22.69140801337|-22.69140801337|-22.69140801337|-22.69140801337|-22.69140801337|-22.69140801337|-22.69140801337|-22.69140801337|-22.69140801337|-22.937967144776|-22.937967144776|-22.937967144776|-23.306073545669|-23.422419846595|-23.422419846595|-23.422419846595|-23.700466593703|-23.961629188282|-24.076518009012|-24.076518009012|-24.205576735409|-24.478418488935|-24.90685298226|-25.039589290486|-25.039589290486|-25.039589290486|-25.039589290486|-25.164523136304|-25.164523136304|-25.324750431877|-25.324750431877|-25.63218349976|-25.63218349976|-25.63218349976|-25.63218349976|-26.181399245845|24.214445496064|24.214445496064|24.214445496064|23.867092109587|23.867092109587|23.689586582678|23.689586582678|23.689586582678|23.689586582678|23.689586582678|23.689586582678|23.327319929884|23.053727965647|23.053727965647|23.040764586616|23.040764586616|23.040764586616|23.040764586616|23.040764586616|23.040764586616|22.816959770176|22.724401058592|22.476556952173|21.975619085823|21.506242390246|21.117491320075|21.066448654414|21.066448654414|21.066448654414|20.7582760538|-22.526986581179|-22.526986581179|-22.526986581179|-22.526986581179|-22.526986581179|-22.803874207969|-22.919860099682|-23.047067455593|-23.186185629437|-23.227673220073|-23.227673220073|-23.227673220073|-23.227673220073|-23.227673220073|-23.236303726208|-23.269511123954||-23.269511123954|-23.68834590521|-24.312050391199|-24.557833937541|-24.774691765036|-24.774691765036|-24.774691765036|-24.774691765036|-24.774691765036|-24.774691765036|-24.774691765036|-24.774691765036|-24.774691765036|-24.774691765036|-24.774691765036|-24.774691765036|-24.774691765036|-24.774691765036|-24.774691765036|-24.774691765036|-24.774691765036|-24.774691765036|-24.774691765036|-24.967116768792|-24.967116768792|-24.967116768792|-24.967116768792|-24.967116768792|23.757648673243|23.757648673243|23.757648673243|23.757648673243|23.757648673243||23.757648673243|23.757648673243|23.757648673243|23.757648673243|23.757648673243|23.757648673243|23.476276837661|23.34336308514|23.338180743709|23.305756369183|||22.962063817245|22.962063817245|-24.705016489667|-24.705016489667|-24.705016489667|-24.705016489667|-24.705016489667|-24.705016489667|-24.705016489667|-24.705016489667|-24.780017821703|-24.929656485728|-24.929656485728|-24.929656485728|-24.929656485728|-24.929656485728|-25.326654862229|-25.326654862229|-25.326654862229|-25.326654862229|-25.326654862229|-25.326654862229|-25.326654862229|-25.326654862229|-25.326654862229|-25.417950364025|23.673105516033|23.673105516033|23.673105516033|23.673105516033|23.673105516033
05048|8626|/equities/seven-network|ASX200|34.544528908342|-36.292723195133|-36.292723195133|-36.292723195133|-36.292723195133|-36.292723195133|-36.292723195133|-36.292723195133|-36.292723195133|-36.292723195133||-36.292723195133|-36.292723195133|-36.292723195133|-36.292723195133|-36.292723195133|-36.292723195133|-36.888024348216|35.291817793899|35.291817793899|35.291817793899|35.291817793899|35.291817793899|35.291817793899|35.291817793899|35.291817793899|35.291817793899|35.291817793899|35.291817793899||34.542575555436|34.516194773374|34.109662003714|||33.521003328967|33.521003328967|33.383337218682|33.112570757946|33.112570757946|33.112570757946|33.018410783433|32.382679521401|32.044088747059|31.428154417712|31.110725664251|30.975806844625|30.920606660135|30.920606660135|30.920606660135|30.5637840123|30.5637840123|30.5637840123|30.5637840123|30.203647809008|29.948220258267|29.888986513653|29.888986513653|29.888986513653|29.488317407545|28.880907921191|28.475873010389|28.475873010389|27.796803917082|27.534782795544|27.417448155226|27.417448155226|27.190943449216|27.190943449216|27.190943449216|27.190943449216|26.332158531831|-28.407088653664|-28.407088653664|-28.407088653664|-28.407088653664|-28.407088653664|-28.407088653664|-28.407088653664|-28.407088653664|-28.676961253725|-28.676961253725|-28.958289913163|-28.985877147234|-29.314585490267|-29.619260888674|-30.200845194501|-30.469827917597|-30.53086186701|-30.53086186701|-30.53086186701|-31.018735793497|-31.368595126895|29.360775397109|29.360775397109|29.360775397109|28.906973121218|28.498857972415|28.414843238494|28.117603051554|28.062905779457|28.062905779457|27.79933864869|27.696034138277|27.696034138277|27.696034138277|27.399353571|27.399353571|27.399353571|27.294837602049|27.072041546934|27.010175018684|27.010175018684|27.009361352276|26.867068279398|26.631504021325|26.631504021325|26.390281635565|26.13309209219|25.835844581065|25.835844581065|25.835844581065|25.554827973509|25.375777104772|25.375777104772|25.375777104772|25.375777104772|25.375777104772|25.375777104772|25.166330235579|25.166330235579|25.078370232104|25.078370232104|25.078370232104|25.078370232104|25.078370232104|25.078370232104|25.078370232104|24.928745210965|24.846937961931|24.693161186141|24.693161186141|24.693161186141|24.693161186141|24.434796130437|24.434796130437|24.434796130437|24.400883873059|24.123761291585|24.018067593135|23.865074522802|23.268138019584|-24.763903450644|-24.763903450644|-24.783522740896|-24.783522740896|-25.114747303389|-25.386386096104|24.285136862636|24.285136862636|24.285136862636|24.285136862636|24.285136862636|24.285136862636|24.285136862636|24.285136862636|24.285136862636|24.285136862636|24.285136862636|24.285136862636|24.07293094092|23.854367186552|23.604852175189|23.410946818936||23.270907561519|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632||-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|||-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.386333452632|-24.607871147185|-24.783744913769|-24.840271345422|-24.840271345422|23.38184672582|23.38184672582|23.38184672582|23.38184672582|23.38184672582|23.38184672582|23.079131682564|23.079131682564|22.870286756888|22.870286756888|22.818872506402|22.818872506402|22.701445953078
05049|40384|/equities/shopping-centres-australasia-prop.|ASX200|2.1659169126077|2.140741088713|-2.2797304098826|-2.2797304098826|-2.2797304098826|-2.2797304098826|-2.2797304098826|-2.2797304098826|-2.2797304098826|-2.2797304098826||-2.2797304098826|-2.2797304098826|-2.2797304098826|-2.2896917226358|-2.2896917226358|-2.2896917226358|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593||2.1779903247593|2.1779903247593|2.1779903247593|||2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.1779903247593|2.0855447798568|2.0572719871554|2.0341910984288|2.020490039959|1.9999890344832|-2.153083472754|-2.153083472754|-2.153083472754|-2.153083472754|-2.153083472754|-2.153083472754|-2.153083472754|-2.1539816517581|-2.1563353650056|-2.1563353650056|-2.1792615113747|2.036772507277|2.036772507277|2.036772507277|2.036772507277|2.036772507277|1.9741915926302|1.969398494197|1.969398494197|1.969398494197|1.9632205517568|-2.0919161668016|-2.0919161668016|-2.0919161668016|-2.0919161668016|-2.0919161668016|-2.0919161668016|-2.0919161668016|-2.1365735123106|-2.141053882964|2.0130260524422|2.0130260524422|2.0130260524422|2.0130260524422|2.0130260524422|2.0130260524422|2.0130260524422|2.0130260524422|2.0130260524422|2.0130260524422|-2.1267487777523|-2.1267487777523|-2.1267487777523|-2.1267487777523|-2.1267487777523|-2.1267487777523|-2.1363875946791|-2.1512639479936|-2.1574879837753|-2.1574879837753|-2.1574879837753|-2.1574879837753|-2.1927644094628|-2.1941826962544|-2.2118429924355|-2.2118429924355|-2.2118429924355|-2.2118429924355|-2.2118429924355|-2.2118429924355|-2.2118429924355|-2.2153811217796|-2.22792353911|-2.2310168527624|-2.2310168527624|-2.2589075988157|-2.2615120091551|-2.2615120091551|-2.2615120091551|-2.2615120091551|-2.2615120091551|-2.2615120091551|-2.2666799402362|-2.2757554160363|-2.3143277019639|-2.3143277019639|-2.315919674147|-2.3287993294886|-2.3287993294886|-2.3287993294886|-2.3900547008704|-2.3945052602766|2.3146311548976|2.3146311548976|2.3146311548976|2.3146311548976|2.3146311548976|2.3146311548976|2.3146311548976|2.3146311548976|2.3146311548976|2.3146311548976|2.3146311548976|2.3146311548976|2.3146311548976|2.2751881012836|2.2751881012836|2.2751881012836|2.2751881012836|2.2751881012836|2.2468755520625|-2.3799429144064|-2.3799429144064|-2.3799429144064|-2.3799429144064|-2.3799429144064|-2.3799429144064|-2.3799429144064|-2.3857698535036|-2.3864618504825|-2.3864618504825|-2.3864618504825|-2.3864618504825|-2.3864618504825|-2.3864618504825|-2.3864618504825|-2.3864618504825|-2.3864618504825|-2.3960686220927|-2.4517428758192|-2.4708254207558|-2.4742504876396|-2.4955561604258|-2.5239513810207|-2.5327236846343|-2.5535817891641|-2.5678686996614||2.4232406625681|2.4232406625681|2.4232406625681|2.4232406625681|2.4232406625681|2.3969340864743|2.3924361786|2.3924361786|2.3924361786|2.3924361786|2.390628992512|2.390628992512|2.390628992512|2.390628992512|2.390628992512|2.390628992512|2.390628992512|2.390628992512|2.390628992512|2.390628992512|2.390628992512|2.390628992512|2.390628992512|2.390628992512|2.390628992512|2.3579211223944|-2.5062129637189|-2.5062129637189|-2.5062129637189|-2.5062129637189|-2.5062129637189|-2.5062129637189|-2.5062129637189||-2.5062129637189|-2.5062129637189|-2.5062129637189|-2.5062129637189|-2.5062129637189|-2.5062129637189|-2.5062129637189|-2.5062129637189|-2.5062129637189|-2.5062129637189|||-2.5062129637189|-2.5062129637189|-2.5062129637189|-2.5062129637189|-2.5062129637189|-2.5062129637189|-2.5062129637189|-2.5163476622311|-2.5240710444176|-2.5240710444176|-2.5467455196076|-2.5669393856981|-2.5708359742442|-2.5708359742442|-2.5708359742442|-2.5708359742442|-2.5708359742442|-2.5708359742442|-2.5714844492054|-2.5949827065044|-2.6318304879643|-2.6318304879643|-2.6400893775597|-2.6487372175513|-2.6487372175513|-2.6487372175513|-2.6738746183513|-2.6982528333563|-2.6982528333563|-2.6982528333563|-2.6982528333563
05050|32454|/equities/silver-lake-resources|ASX200|-1.2333543726303|-1.2490543258013|-1.2490543258013|-1.2490543258013|-1.281449345728|1.1453341003036|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117||-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.230805819117|-1.2353398059065|1.1221210112159|1.1221210112159||1.1221210112159|1.1221210112159|1.0988844886957|||1.0865383099117|1.0763436635087|1.0763436635087|1.0650564861328|1.0650564861328|1.0650564861328|1.0621461550429|1.0595907964064|1.0595907964064|1.0595907964064|1.0595907964064|1.0595907964064|1.0595907964064|1.0595907964064|1.0595907964064|1.0173231272513|1.0062476446372|1.0062476446372|1.0032828731993|1.0032828731993|1.0032828731993|1.0032828731993|1.0032828731993|1.0032828731993|1.0032828731993|1.0032828731993|1.0032828731993|1.0032828731993|1.0032828731993|1.0032828731993|1.0032828731993|1.0032828731993|1.0032828731993|0.99809207338524|0.99676895824221|0.96113213661807|0.96105035693728|0.96105035693728|0.96105035693728|0.96105035693728|0.91033176164556|0.91033176164556|0.91033176164556|0.91033176164556|0.91033176164556|0.91033176164556|0.9095353117776|0.90337255168757|0.8909846219114|0.8909846219114|0.87430198394853|0.87430198394853|0.84894665307026|0.83507961836369|-0.93019811456801|-0.93019811456801|-0.93019811456801|-0.93019811456801|-0.93019811456801|-0.93259027680499|-0.93259027680499|-0.93398918466152|-0.95387684257363|-0.98069648777483|-0.98841276803544|-0.98948641992202|-1.0042904943955|-1.0169635412296|-1.0169635412296|-1.018414729957|0.88158823528894|0.8783014776213|0.8783014776213|0.8783014776213|0.8783014776213|0.8783014776213|0.8783014776213|0.8783014776213|0.8783014776213|0.8783014776213|0.8783014776213|0.8783014776213|0.87394610068346|0.83382901903816|-0.94428559280252|-0.94428559280252|-0.94428559280252|-0.94428559280252|-0.94428559280252|-0.94428559280252|-0.96192664137122|-0.96192664137122|-0.98422404716012|-1.0145545092953|-1.0326879181261|-1.0326879181261|-1.0326879181261|-1.0375698979028|-1.0656331871757|-1.0912506369976|-1.0912506369976|-1.0912506369976|-1.0912506369976|-1.0912506369976|-1.0912506369976|1.0890085458152|1.0890085458152|1.0890085458152|1.0890085458152|1.0890085458152|1.0890085458152|1.0890085458152|1.0890085458152|1.080565088258|1.0734291185393|1.0734291185393|1.0660324018812|1.0147582404719|1.0115262243414|1.0115262243414|1.0115262243414|1.0115262243414|1.0115262243414|0.97836254407562|-1.0655301650628|-1.0655301650628|-1.0655301650628|-1.0655301650628|-1.0655301650628|-1.0655301650628|-1.0655301650628|-1.0969779745588|-1.1122786384489|-1.1122786384489|-1.1122786384489|-1.1122786384489|-1.1122786384489|-1.1310040665628|-1.1443100718394||-1.1565093836832|-1.1565093836832|-1.1704174392858|-1.1704174392858|-1.1704174392858|-1.1704174392858|-1.1704174392858|-1.1704174392858|-1.1722477385916|-1.1722477385916|-1.1722477385916|-1.1837474912977|-1.1905522606103|-1.1905522606103|-1.1905522606103|-1.1905522606103|-1.1905522606103|-1.1905522606103|-1.1905522606103|-1.1905522606103|-1.1905522606103|-1.2542247530849|-1.2755275232959|-1.2905861385849|-1.3242624212401|-1.338521774616|-1.338521774616|-1.338521774616|-1.338521774616|1.1966875133317|1.1966875133317|1.1966875133317|1.1966875133317||1.1966875133317|1.1966875133317|1.1966875133317|1.1966875133317|1.1966875133317|1.1966875133317|1.1966875133317|1.1406250659405|1.1270062211527|1.1270062211527|||1.1270062211527|1.1077846954679|1.0586495742108|1.0466044092504|1.0466044092504|1.0300820093003|1.0300820093003|1.0300820093003|1.0300820093003|1.0300820093003|1.0300820093003|1.0300820093003|1.0300820093003|1.0300820093003|0.98902648260793|0.98902648260793|0.98902648260793|0.98902648260793|-1.0948747129033|-1.0948747129033|-1.095971895676|-1.1144132232458|-1.1341672942231|-1.1341672942231|-1.1341672942231|-1.1341672942231|-1.1341672942231|-1.1341672942231|-1.1341672942231|-1.1601858718737|-1.1763176966093
05051|8629|/equities/sims-group-limited|ASX200|13.885211318958|13.885211318958|13.880234817915|13.628964717732|13.628964717732|13.628964717732|13.406029811137|13.406029811137|-14.412025031509|-14.412025031509||-14.412025031509|-14.412025031509|-14.412025031509|-14.412025031509|-14.412025031509|-14.412025031509|-14.581139256625|-14.599599284231|-14.856405380575|-14.856405380575|-14.856405380575|-14.941561252109|-15.090908911777|-15.090908911777|-15.502677073029|14.822300367195|14.822300367195|14.822300367195||14.822300367195|14.822300367195|14.694778526976|||14.685864807449|14.680203804364|14.680203804364|14.235526273758|14.235526273758|14.235526273758|14.085029441019|13.756976849393|13.438863284672|13.30234835687|13.246726107484|13.246726107484|13.104417827268|12.991935650679|12.991935650679|12.942150890696|12.942150890696|12.942150890696|12.942150890696|12.942150890696|12.942150890696|12.860723349637|12.809339138142|12.809339138142|12.809339138142|12.646035207485|12.646035207485|12.381150525119|-13.24332396731|-13.24332396731|-13.24332396731|-13.24332396731|-13.24332396731|-13.24332396731|-13.24332396731|-13.24332396731|-13.24332396731|-13.24332396731|-13.24332396731|-13.24332396731|-13.24332396731|-13.24332396731|-13.24332396731|-13.24332396731|-13.255359938247|-13.4942883943|-13.558653775683|-14.169086569445|-14.169086569445|-14.169086569445|-14.220652070197|-14.274941463178|-14.274941463178|-14.274941463178|-14.274941463178|-14.274941463178|-14.274941463178|-14.274941463178|-14.274941463178|-14.60382362969|-14.637581789574|-14.703424149179|-14.873249351342|-14.949721401885|-14.996419855725|-14.996419855725|-14.996419855725|-14.996419855725|-14.996419855725|-14.996419855725|-14.996419855725|-14.996419855725|-14.996419855725|-14.996419855725|-15.198244197248|14.532387568499|14.532387568499|14.532387568499|14.532387568499|14.532387568499|14.263611526681|14.263611526681|14.263611526681|14.197895122387|14.197895122387|14.197895122387|14.197895122387|14.197895122387|14.197895122387|14.197895122387|14.197895122387|14.197895122387|14.197895122387|14.197895122387|-15.156174795822|-15.156174795822|-15.351305159149|-15.560894233449|-15.618771587358|-15.618771587358|-15.618771587358|-15.653079865758|14.957344979393|14.957344979393|14.957344979393|14.957344979393|14.957344979393|14.957344979393|14.957344979393|14.957344979393|14.957344979393|14.957344979393|14.957344979393|14.957344979393|14.957344979393|14.957344979393|14.957344979393|14.957344979393|14.957344979393|14.957344979393|14.957344979393|14.957344979393|14.957344979393|14.957344979393|14.888716347072|14.660796517634|14.568346937307|14.568346937307|14.568346937307|14.568346937307|14.568346937307|14.568346937307|14.568346937307|14.417052807419|14.368391476305|14.301546267041|14.284871658878|14.284871658878|-15.120835624526||-15.120835624526|-15.120835624526|-15.120835624526|-15.120835624526|-15.120835624526|-15.120835624526|-15.120835624526|-15.120835624526|-15.211647157738|-15.211647157738|-15.211647157738|-15.260163392038|-15.474939859041|-15.474939859041|-15.474939859041|-15.474939859041|-15.474939859041|-15.474939859041|-15.762518461997|-15.762518461997|-15.850575668343|-15.99897297966|-16.068619163997|-16.068619163997|-16.068619163997|-16.068619163997|-16.068619163997|-16.068619163997|-16.58402120644|-16.615023634767|-16.656448944526|-16.656448944526|-16.773277132729||15.657090388784|15.657090388784|15.657090388784|15.657090388784|15.631331437681|15.631331437681|15.631331437681|15.631331437681|15.631331437681|14.842591384886|||-15.781351460484|-15.781351460484|-15.781351460484|-15.781351460484|-15.781351460484|-15.781351460484|-15.781351460484|-15.781351460484|-15.781351460484|-15.781351460484|-15.871692233003|-15.871692233003|-15.871692233003|-15.871692233003|-16.008632730453|-16.008632730453|-16.315702940588|-16.460225928233|14.940451094921|14.940451094921|14.940451094921|14.940451094921|14.940451094921|14.940451094921|14.940451094921|14.916057053999|14.866662517129|14.866662517129|14.866662517129|14.866662517129|14.866662517129
05052|14315|/equities/sky-city-entertainment|ASX200|1.8596316243069|1.8596316243069|1.8596316243069|1.8596316243069|1.8522612402047|1.8522612402047|1.6894568943542|1.6580076574795|1.635841853035|1.6209911840043||1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043||1.6209911840043|1.6209911840043|1.6209911840043|||1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6209911840043|1.6019346533971|1.5782606732798|-1.7081270738161|-1.7081270738161|-1.7081270738161|-1.7081270738161|-1.7081270738161|-1.7081270738161|-1.7115300544673|-1.7403111798425|-1.7436790977208|-1.7838100828825|-1.8113167791563|-1.8120186692033|-1.8306780567796|-1.8306780567796|-1.8306780567796|-1.8306780567796|-1.8306780567796|-1.8306780567796|-1.8306780567796|-1.8306780567796|-1.8306780567796|-1.8485311922135|-1.853923552202|-1.87258415064|-1.87258415064|-1.87258415064|-1.87258415064|-1.87258415064|-1.87258415064|-1.87258415064|-1.890926829541|-1.9297798778881|1.7821847114721|1.7821847114721|1.7821847114721|1.7568719159408|-1.8962793787735|-1.8962793787735|-1.8962793787735|-1.8962793787735|-1.8962793787735|-1.9058608515662|-1.9058608515662|-1.9058608515662|-1.9058608515662|-1.9058608515662|-1.9058608515662|-1.9058608515662|-1.9058608515662|-1.9058608515662|-1.9165120636537|-1.9450133945229|-1.9769593770506|-1.9802892643731|-1.9802892643731|-1.9980991900543|-2.0284436014603|-2.0613261756312|-2.0839211944459|-2.0839211944459|-2.1118569047051|-2.1290826349589|-2.1290826349589|1.9996304744777|1.9568115598953|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1617297633795|-2.1705305601231|-2.1705305601231|-2.1842006869969|-2.1907784483893|-2.1936427379166|2.0786782608094|2.0786782608094|2.0786782608094|2.0786782608094|2.064849679566|2.064849679566|2.0326107661995|2.0201229432195|2.0158753263403|2.0158753263403|2.0158753263403|2.0129171596024|1.9999079291527|-2.134315081496|-2.134315081496|-2.134315081496|-2.134315081496|-2.134315081496|-2.134315081496|-2.134315081496|-2.134315081496|-2.1503500894915|-2.1620556597589|-2.1623635310403|-2.1623635310403|-2.1623635310403|-2.1623635310403|-2.1648483826575||-2.1942759701341|-2.1997510932916|-2.2247234343415|-2.2262539035435|-2.2262539035435|-2.2262539035435|-2.2262539035435|-2.246948799199|-2.2542606504288|-2.2542606504288|-2.2542606504288|-2.2542606504288|-2.2542606504288|-2.2542606504288|-2.2542606504288|-2.2542606504288|-2.2542606504288|-2.2542606504288|-2.2542606504288|-2.2542606504288|-2.2542606504288|-2.2542606504288|-2.2542606504288|-2.2542606504288|-2.2764006093174|-2.2796116620335|-2.2834574414661|-2.3016194186134|-2.3190215651109|-2.3247726275261|-2.3247726275261|-2.3247726275261|-2.3247726275261||-2.3247726275261|-2.344191797766|-2.3516389139279|-2.3516389139279|-2.3516389139279|-2.3516389139279|-2.3516389139279|-2.3516389139279|-2.3516389139279|-2.3516389139279|||-2.3516389139279|-2.3516389139279|-2.3516389139279|-2.3516389139279|-2.3516389139279|-2.3516389139279|-2.3516389139279|-2.3516389139279|-2.3516389139279|-2.3516389139279|-2.3516389139279|-2.3516389139279|-2.3516389139279|-2.3516389139279|-2.3516389139279|-2.3516389139279|-2.3516389139279|-2.3516389139279|-2.3804321032746|-2.4124661477637|-2.4124661477637|-2.4124661477637|-2.4124661477637|-2.4124661477637|-2.4124661477637|-2.4124661477637|-2.4124661477637|-2.4124661477637|-2.4124661477637|-2.4124661477637|-2.4124661477637
05053|8635|/equities/sonic-healthcare-limited|ASX200/EAFAGROWTH|-32.267859147826|-32.267859147826|-32.267859147826|-32.267859147826|-32.267859147826|-32.267859147826|-32.267859147826|-32.267859147826|-32.267859147826|-32.267859147826||-32.267859147826|-32.267859147826|-32.267859147826|-32.267859147826|-32.267859147826|-32.267859147826|30.779078697692|30.779078697692|30.779078697692|30.779078697692|30.779078697692|30.779078697692|30.779078697692|30.779078697692|30.779078697692|30.779078697692|30.779078697692|30.779078697692||30.583976453687|30.555527892538|30.44975324784|||30.165281467021|30.124758274887|30.103394096213|30.103394096213|30.103394096213|30.103394096213|30.103394096213|29.821549487464|29.642832306085|29.294257511759|28.79682964119|28.79682964119|-30.13634741452|-30.13634741452|-30.13634741452|-30.13634741452|-30.13634741452|-30.13634741452|-30.13634741452|-30.13634741452|-30.210941872626|-30.253824430074|-30.628692950767|-30.664659012205|-30.922954864907|29.173560743732|29.173560743732|29.173560743732|29.036509237563|29.036509237563|29.036509237563|29.036509237563|28.628621642099|-30.060379248089|-30.060379248089|-30.060379248089|-30.060379248089|-30.060379248089|-30.060379248089|-30.060379248089|-30.060379248089|-30.060379248089|-30.523198583862|-30.5681325918|-30.5681325918|-30.5681325918|-30.5681325918|-30.5681325918|-30.5681325918|-30.5681325918|-30.5681325918|-30.5681325918|-30.5681325918|-30.5681325918|-30.5681325918|-30.5681325918|-30.5681325918|-30.5681325918|-30.900703324826|-31.262447875906|-31.298275570261|-31.411972368412|-31.638544992273|-31.638544992273|-31.638544992273|-31.638544992273|-31.638544992273|-31.661716306281|-32.139129148669|-32.461665496514|-32.461665496514|-32.461665496514|-32.461665496514|-32.461665496514|-32.461665496514|-32.68962961798|-32.774309652437|-33.087565971072|-33.553542770251|-33.553542770251|-33.553542770251|-33.553542770251|-33.553542770251|-33.553542770251|-33.553542770251|-33.553542770251|-33.983633505101|-33.983633505101|-34.192369552448|-34.429051119052|-34.429051119052|-34.429051119052|-35.463024335097|-35.463024335097|-35.575028742895|-35.660586186631|-35.667634612229|-35.667634612229|-35.774595081703|-35.792328105917|-35.795087216685|-36.21315317506|-36.437946429456|34.715620338554|34.715620338554|34.715620338554|34.715620338554|34.715620338554|34.715620338554|34.715620338554|34.715620338554|34.715620338554|34.715620338554|34.715620338554|34.715620338554|-35.951553503584|-35.951553503584|-35.951553503584|-35.951553503584|-35.951553503584|-36.174504138707|-36.309521817235|-36.309521817235|-36.309521817235|-36.309521817235|-36.309521817235|-36.309521817235|-36.309521817235|-36.309521817235|-36.309521817235|-36.383913621933|-36.417539750547|-36.417539750547|-36.417539750547|-36.417539750547|-36.417539750547|-36.417539750547|-36.417539750547|-36.417539750547||-36.417539750547|-36.417539750547|-36.417539750547|-36.417539750547|-36.417539750547|-36.417539750547|-36.417539750547|-36.417539750547|-36.417539750547|-36.417539750547|-36.417539750547|-36.417539750547|-36.495599282021|35.069815897087|35.069815897087|35.069815897087|35.069815897087|35.069815897087|35.069815897087|35.069815897087|35.069815897087|35.069815897087|35.069815897087|35.069815897087|35.069815897087|35.069815897087|35.069815897087|35.069815897087|35.069815897087|35.069815897087|35.069815897087|35.069815897087|35.069815897087||35.069815897087|34.910423732562|34.910423732562|34.910423732562|34.910423732562|34.910423732562|34.910423732562|34.910423732562|34.910423732562|34.910423732562|||34.542136590529|34.364041029136|33.731713916108|33.529682001852|33.040757534|32.691120329932|32.636505163545|32.636505163545|32.406671352778|32.197495096007|32.197495096007|32.100441959553|32.100441959553|32.100441959553|32.100441959553|32.100441959553|31.796577922791|31.796577922791|31.796577922791|31.796577922791|31.722864036527|31.320960235559|31.298035963036|31.298035963036|30.73130299076|30.73130299076|30.73130299076|30.73130299076|30.73130299076|30.73130299076|30.73130299076
05054|953541|/equities/south32-ltd|ASX200/EAFAGROWTH|-3.411586242686|-3.414495562719|-3.414495562719|-3.414495562719|-3.414495562719|-3.414495562719|-3.414495562719|-3.414495562719|-3.414495562719|-3.414495562719||-3.414495562719|-3.414495562719|-3.414495562719|-3.414495562719|-3.5011056460553|-3.5011056460553|-3.6062285411815|3.3390388076124|3.3390388076124|3.3372653264268|3.2552948680701|3.2031053135993|3.1641620046236|3.1641620046236|3.1641620046236|3.1641620046236|3.1641620046236|3.141013358074||3.134522616664|3.134522616664|3.0853030017123|||3.079633661518|3.079633661518|3.079633661518|-3.2502413472005|-3.2502413472005|-3.2502413472005|-3.2502413472005|-3.2502413472005|-3.2756363135008|-3.2756363135008|-3.2756363135008|-3.2756363135008|-3.2756363135008|-3.2756363135008|-3.2756363135008|-3.2756363135008|-3.2756363135008|-3.3173736710711|-3.3320819955583|-3.3569316741776|-3.3569316741776|-3.3569316741776|-3.3569316741776|-3.3569316741776|-3.3569316741776|-3.3569316741776|-3.3569316741776|-3.3569316741776|-3.3569316741776|-3.3569316741776|-3.4129926647276|-3.4129926647276|-3.4129926647276|-3.4858251242208|-3.4921533760231|-3.4921533760231|-3.4921533760231|-3.4921533760231|-3.4921533760231|-3.4921533760231|-3.4921533760231|-3.4921533760231|-3.5090593162291|-3.5122881535151|3.2605779666274|3.2605779666274|3.2605779666274|3.2605779666274|3.2605779666274|3.2605779666274|3.2175412661454|3.2175412661454|3.2175412661454|3.2175412661454|3.2175412661454|3.2175412661454|3.2175412661454|3.2175412661454|3.2175412661454|3.2175412661454|-3.4756865941247|-3.4756865941247|-3.4756865941247|-3.4756865941247|-3.4756865941247|-3.4756865941247|-3.4756865941247|-3.4756865941247|-3.4756865941247|-3.4756865941247|-3.4756865941247|-3.4756865941247|-3.4986871817918|-3.4986871817918|-3.5218746506739|-3.5815273615572|-3.6361416150964|-3.6755663840097|-3.6755663840097|-3.6755663840097|-3.6755663840097|-3.683962712478|-3.7057918418241|-3.7162862899363|-3.7162862899363|-3.7453180951608|-3.8627886871719|-3.8627886871719|-3.8627886871719|-3.8627886871719|-3.8627886871719|-3.8627886871719|3.7045406453638|3.7045406453638|3.7045406453638|3.7045406453638|3.7045406453638|3.7045406453638|3.7045406453638|3.7045406453638|3.7045406453638|3.7045406453638|3.7045406453638|3.7045406453638|3.7045406453638|3.7045406453638|3.7045406453638|3.7045406453638|3.7045406453638|3.7045406453638|3.7045406453638|3.7045406453638|3.7045406453638|3.7045406453638|3.7045406453638|3.6753229822085|-3.8819136094586|-3.8819136094586|-3.8819136094586|-3.8819136094586|-3.8893485148235|-3.9311484200209|-3.9311484200209|-3.9311484200209|-3.9311484200209|-3.9311484200209|-3.9311484200209|-3.9311484200209|-3.9311484200209|-3.9311484200209|-3.9823872096505|-4.0482079725758|-4.0906007009889|-4.0906007009889|-4.0906007009889|-4.0906007009889|-4.0906007009889|-4.0906007009889|-4.0906007009889||-4.0906007009889|-4.0906007009889|-4.0906007009889|-4.1092076766749|-4.1092076766749|-4.1092076766749|-4.1092076766749|-4.1424288720654|-4.1424288720654|-4.1424288720654|-4.1424288720654|-4.1540875137698|-4.2512085107577|-4.2590227852648|-4.2590227852648|-4.2683299718824|-4.2683299718824|-4.2683299718824|-4.3010906703469|-4.3010906703469|-4.3010906703469|-4.3992672769225|-4.4080548022492|-4.4080548022492|-4.4080548022492|-4.4080548022492|-4.4130614743684|-4.4130614743684|-4.4577390038275|-4.4577390038275|-4.4577390038275|-4.4577390038275|-4.4577390038275||-4.4577390038275|4.2612290102073|4.2612290102073|4.2612290102073|4.1926281223852|4.1926281223852|4.1254202536034|-4.4214953578384|-4.4214953578384|-4.4214953578384|||-4.4214953578384|-4.4214953578384|-4.4214953578384|-4.4214953578384|-4.4214953578384|-4.4214953578384|-4.4214953578384|-4.4214953578384|-4.4214953578384|-4.4214953578384|-4.4214953578384|-4.4214953578384|-4.4214953578384|-4.4214953578384|-4.4214953578384|-4.4214953578384|-4.5736978540783|-4.5736978540783|-4.6691085508537|-4.7567875309202|4.3654907181834|4.3654907181834|4.3654907181834|4.3654907181834|4.3388785206581|4.2470871169595|-4.6903983640698|-4.6903983640698|-4.6903983640698|-4.8326649453936|4.4676490516435
05055|8640|/equities/spark-irs-unt|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05056|8670|/equities/telecom-corp-of-new-zealand-ltd|ASX200/EAFAVALUE|4.8129543393276|4.8129543393276|4.8129543393276|4.8129543393276|4.7981817797222|4.7981817797222|4.7981817797222|4.7981817797222|4.7981817797222|4.7981817797222||4.7981817797222|4.7549244910918|4.7458325411609|4.7458325411609|4.7361510390768|4.7361510390768|4.7151679059675|4.7115754574328|4.6978616416222|4.6864081262733|4.6864081262733|4.6864081262733|4.6765644681879|4.661782081574|4.661782081574|4.661782081574|4.661782081574|4.661782081574||4.661782081574|4.661782081574|4.661782081574|||4.661782081574|4.661782081574|4.661782081574|4.661782081574|4.661782081574|4.661782081574|4.661782081574|4.661782081574|4.652153537933|4.652153537933|4.652153537933|4.652153537933|4.6440593647339|4.6272880950877|4.6223840943673|4.6223840943673|4.6223840943673|4.5868197901129|4.5868197901129|4.5868197901129|4.5868197901129|4.5868197901129|4.5868197901129|4.5868197901129|4.5868197901129|4.5868197901129|4.5868197901129|4.5868197901129|4.5841419186447|4.5841419186447|4.5841419186447|4.5573800632527|-4.6719536337443|-4.6719536337443|-4.6719536337443|-4.6719536337443|-4.6719536337443|-4.6719536337443|-4.6719536337443|-4.6719536337443|-4.6755040523286|4.5079271953492|4.5079271953492|4.5079271953492|4.5079271953492|4.5079271953492|4.5079271953492|4.5079271953492|4.5079271953492|4.5079271953492|4.449363726288|4.4462374778918|4.4297084910265|4.4049538619641|-4.5555147902305|-4.5555147902305|-4.5555147902305|-4.5555147902305|-4.5555147902305|-4.5555147902305|-4.5555147902305|-4.5555147902305|-4.5555147902305|-4.5555147902305|-4.5555147902305|-4.5555147902305|-4.5722347491581|-4.5722347491581|-4.5722347491581|-4.5722347491581|-4.5722347491581|-4.5722347491581|-4.694705512082|-4.7009537109287|-4.7009537109287|-4.7009537109287|-4.7074485231937|-4.733832033641|-4.7579633588955|-4.7579633588955|-4.7579633588955|-4.7579633588955|-4.7579633588955|-4.7579633588955|-4.7860702536023|-4.7886890858982|-4.8104880883268|-4.8125778394927|-4.8125778394927|-4.8198085314685|4.6643345046148|4.6643345046148|4.6643345046148|4.6643345046148|4.6643345046148|4.6643345046148|4.6643345046148|4.6643345046148|4.6643345046148|4.6643345046148|4.6643345046148|4.6643345046148|4.6425939321634|4.6336653527062|4.6336653527062|-4.7867073445271|-4.7867073445271|-4.7867073445271|-4.789344198157|-4.789344198157|-4.789344198157|-4.789344198157|-4.789344198157|-4.789344198157|-4.789344198157|-4.789344198157|-4.789344198157|-4.789344198157|-4.7898980013865|-4.7898980013865|-4.7898980013865|-4.7898980013865|-4.7898980013865|-4.7898980013865|-4.7898980013865|-4.7898980013865|-4.7898980013865|-4.7898980013865|-4.7898980013865|-4.7898980013865|-4.7898980013865|-4.7898980013865|-4.7994170008691|-4.7994170008691|-4.7994170008691|-4.7994170008691|-4.8048109165805|-4.8048109165805|-4.8048109165805||-4.8259009378903|-4.8571120652615|-4.8717911147474|-4.9125459882285|-4.9433843264608|-4.9636845819351|-4.9636845819351|-4.9636845819351|4.8219788760222|4.8219788760222|4.8219788760222|4.8219788760222|4.8219788760222|4.8219788760222|4.8219788760222|4.7980320950655|4.778368766695|4.7649857969365|4.7649857969365|4.7649857969365|4.7649857969365|4.7649857969365|4.740539706557|4.7305994705017|4.7034439991642|4.7027154974064|4.6775500136397|4.6775500136397|4.6775500136397|4.6775500136397|4.6681107236039|-4.7735869232056|-4.7735869232056||-4.7735869232056|-4.7735869232056|-4.7735869232056|-4.7735869232056|-4.7735869232056|-4.7735869232056|-4.7735869232056|-4.7735869232056|-4.7735869232056|-4.7735869232056|||-4.7735869232056|-4.7735869232056|-4.7735869232056|-4.7735869232056|-4.7735869232056|-4.7735869232056|-4.7735869232056|-4.7735869232056|-4.7735869232056|-4.7735869232056|-4.7735869232056|-4.7762076129779|-4.7774126870709|-4.7774126870709|-4.7774126870709|-4.7774126870709|-4.7795544187497|-4.7795544187497|-4.7795544187497|-4.7833448758485|-4.7833448758485|-4.7833448758485|-4.7833448758485|-4.7833448758485|-4.7833448758485|-4.7833448758485|-4.7833448758485|-4.7833448758485|-4.7833448758485|-4.7833448758485|-4.7833448758485
05057|8620|/equities/st-barbara|ASX200|-0.18582740944712|-0.1867526736203|-0.18778074492384|-0.19017304518012|-0.19227560155025|-0.19548436700795|-0.19548436700795|-0.19548436700795|-0.19748263060487|-0.20109181850527||-0.20149082530189|-0.20149082530189|-0.20149082530189|-0.20360091233307|-0.20578815615169|-0.20578815615169|-0.212542394532|-0.21628770129787|-0.21628770129787|-0.21628770129787|-0.21628770129787|-0.21628770129787|-0.21628770129787|-0.21628770129787|-0.21628770129787|-0.21628770129787|-0.21628770129787|-0.21628770129787||-0.21628770129787|-0.21628770129787|-0.21628770129787|||-0.21628770129787|-0.21628770129787|-0.21628770129787|-0.21628770129787|-0.21628770129787|-0.21628770129787|-0.21628770129787|-0.21628770129787|-0.21628770129787|-0.21628770129787|-0.21628770129787|-0.21628770129787|-0.21628770129787|-0.21628770129787|-0.21628770129787|-0.21628770129787|-0.21628770129787|-0.21628770129787|-0.21628770129787|-0.21628770129787|-0.21628770129787|-0.21643078213387|-0.21926640146374|-0.21926640146374|-0.2208079575088|-0.2208079575088|-0.2208079575088|-0.2208079575088|-0.2208079575088|-0.2208079575088|-0.2208079575088|-0.2208079575088|-0.2208079575088|-0.2208079575088|-0.2208079575088|-0.2208079575088|-0.2208079575088|-0.2208079575088|-0.23200883038467|0.18103847082229|0.18103847082229|0.17587608210214|0.16930675795749|0.16880463236736|0.16880463236736|0.16686625639782|-0.20403467093931|-0.20403467093931|-0.20403467093931|-0.20403467093931|-0.20403467093931|-0.20403467093931|-0.20403467093931|-0.20403467093931|-0.20403467093931|-0.20403467093931|-0.20587185825491|-0.21041318256087|-0.21059107171634|-0.21059107171634|-0.21059107171634|-0.21059107171634|-0.21702084502129|-0.21702084502129|-0.21702084502129|-0.21702084502129|-0.21702084502129|-0.21702084502129|-0.21702084502129|-0.21702084502129|-0.21702084502129|-0.21702084502129|-0.21890034477936|-0.21890034477936|-0.21890034477936|-0.2198118686707|-0.2198118686707|-0.2198118686707|-0.22034652365923|-0.2224575581981|-0.2224575581981|-0.2224575581981|-0.2224575581981|-0.2224575581981|-0.2224575581981|-0.22689728966833|-0.24127476421198|-0.24308307697597|-0.24456244823892|-0.24456244823892|-0.25201383611184|-0.25584870251926|-0.2606652276705|-0.26800213330146|-0.26800213330146|-0.26800213330146|-0.26800213330146|-0.26800213330146|-0.27375237752062|-0.27930819198006|-0.28895354551865|-0.29161505382142|-0.29957228795115|-0.30567566066765|-0.30567566066765|-0.31088961975203|-0.33196069318306|-0.34134520279313|-0.34455022035865|-0.36311135158306|-0.36873483840365|-0.37151093818235|-0.37924467054909|-0.37924467054909|-0.37924467054909|-0.37924467054909|-0.37924467054909|-0.37924467054909|-0.39693853455456|-0.41743168949719|-0.43214632868365|-0.44432925846395|0.46532859111035|-0.53293838483817|-0.53293838483817|-0.53293838483817|-0.53293838483817|-0.53293838483817|-0.53826487376432|-0.5422387522033|-0.54304306502377|-0.56504785181455|-0.58477538560686|-0.59550504966343|-0.59550504966343|-0.59550504966343|-0.59550504966343|-0.61083896936934|-0.62070587632796||-0.62070587632796|-0.62070587632796|-0.62070587632796|-0.62070587632796|-0.62070587632796|-0.62070587632796|-0.62070587632796|-0.62070587632796|-0.62745095687598|-0.6280567357507|-0.6280567357507|-0.64159079498347|-0.67454531795775|-0.6883837150975|-0.69160026157882|-0.69160026157882|-0.70427807663311|-0.70933672558852|0.6058908484682|0.6058908484682|0.6058908484682|0.6058908484682|0.6058908484682|0.6058908484682|0.6058908484682|0.60321203451516|0.58537446107204|-0.67576624285963|-0.67576624285963|-0.67576624285963|-0.67576624285963|-0.67576624285963|-0.67576624285963||-0.67576624285963|-0.67576624285963|-0.67576624285963|-0.67793472422259|-0.69034416822479|0.57505605800916||||||||||0.57505605800916|0.57505605800916|0.55488400638311|0.55488400638311|0.54651853472382|0.54651853472382|0.54651853472382|0.54651853472382|0.54651853472382|0.54651853472382|0.52168729272584|-0.62660965944195|-0.62660965944195|-0.62660965944195|-0.62660965944195|-0.62660965944195|-0.62660965944195|-0.63618932942354|-0.63618932942354|-0.63618932942354|-0.63618932942354|-0.63618932942354|-0.63618932942354|-0.63618932942354|-0.63618932942354|-0.63618932942354|-0.67021035463505|-0.67467817896928
05058|32444|/equities/echo-entertainment-group-ltd|ASX200|0.49656372699783|0.49656372699783|0.49656372699783|0.48906888225993|0.48906888225993|0.48906888225993|-0.56666855614694|-0.56666855614694|-0.56666855614694|-0.56666855614694||-0.56666855614694|-0.56666855614694|-0.56666855614694|-0.56666855614694|-0.56666855614694|0.493760252601|0.493760252601|0.493760252601|0.493760252601|0.493760252601|0.493760252601|0.493760252601|0.47167804241853|-0.55386235578407|-0.55386235578407|-0.55386235578407|-0.55386235578407|-0.55386235578407||-0.55386235578407|-0.55386235578407|-0.55386235578407|||-0.55386235578407|-0.55386235578407|-0.55386235578407|-0.55386235578407|-0.55386235578407|-0.55386235578407|-0.55386235578407|-0.55386235578407|-0.55386235578407|-0.57846796014299|-0.57846796014299|-0.57846796014299|-0.57846796014299|-0.57846796014299|-0.57846796014299|-0.57846796014299|-0.57846796014299|-0.57846796014299|-0.57846796014299|-0.57846796014299|-0.58301995968808|-0.59529995229497|-0.60533331065988|-0.61755040567879|-0.61755040567879|-0.61755040567879|-0.61755040567879|-0.61755040567879|-0.61755040567879|-0.61755040567879|-0.61755040567879|-0.61755040567879|-0.61755040567879|-0.61755040567879|-0.61755040567879|-0.61755040567879|-0.61755040567879|-0.61755040567879|-0.63047264992931|-0.64719180795593|-0.66896313134214|-0.6719496732533|-0.6719496732533|-0.6719496732533|-0.6719496732533|-0.6719496732533|-0.67966631447606|-0.68222715065572|-0.68222715065572|-0.68222715065572|-0.68222715065572|-0.68222715065572|-0.68222715065572|-0.68222715065572|-0.68222715065572|-0.69664128406945|-0.69904587648647|-0.70616208604461|-0.7215689784011|-0.72909751862173|-0.72909751862173|-0.74496946102916|-0.76454939518305|||-0.84422156848215|-0.87302394749614|-0.91863772871199|-0.93959749740696|-0.95108053201146|-0.97189503702529|-0.97460560437714|-0.97900623344354|-0.9961180318613|-1.0031867379634|-1.0211796820923|-1.0468663110517|-1.0575914834195|-1.0575914834195|-1.0575914834195|-1.0575914834195|-1.0575914834195|-1.0575914834195|-1.0575914834195|-1.0575914834195|-1.0669072076406|-1.0960146916456|-1.0960146916456|-1.0960146916456|-1.1327940901724|-1.1461601015161|-1.1950390599646|1.0556686805778|1.0556686805778|1.0556686805778|1.0556686805778|-1.0588403689538|-1.0619059522587|-1.0969749547433|-1.0969749547433|-1.0969749547433|-1.1108054493744|1.0244733760025|1.0244733760025|1.0244733760025|1.0244733760025|1.0244733760025|1.0244733760025|1.0244733760025|1.0244733760025|1.0244733760025|1.0244733760025|1.0244733760025|1.0244733760025|1.0244733760025|1.0244733760025|1.0244733760025|1.0244733760025|1.0244733760025|1.0244733760025|1.0244733760025|1.0244733760025|1.0244733760025|1.0244733760025|1.0244733760025|0.99663707385086|-1.1345547682461|-1.1345547682461|-1.1345547682461|-1.1571441796551|-1.1929711617358|-1.1929711617358|-1.1929711617358|-1.1929711617358|-1.1929711617358|-1.1929711617358|-1.2172203980692|-1.2172203980692|-1.2172203980692||-1.2269115539401|-1.2526794906026|-1.2526994475133|-1.2611938658032|-1.2634491246759|-1.2634491246759|-1.2646657075947|-1.2662952110963|-1.2662952110963|-1.2662952110963|-1.2662952110963|-1.2662952110963|-1.2662952110963|-1.2897724228652|-1.3066915955314|-1.3196901448972|-1.3196901448972|-1.3196901448972|-1.3441001451023|-1.3530729374434|-1.3530729374434|-1.3530729374434|-1.3530729374434|-1.3755333117948|-1.3755333117948|-1.3755333117948|-1.3755333117948|-1.3755333117948|-1.3983688852948|-1.3983688852948|-1.3983688852948|-1.3983688852948|-1.427133924944||-1.427133924944|-1.427133924944|-1.427133924944|-1.427133924944|-1.4563720573542|-1.4563720573542|-1.4563720573542|-1.478468993147|-1.5082988637904|-1.5216826802658|||-1.5216826802658|-1.5216826802658|-1.5216826802658|-1.5216826802658|-1.5216826802658|-1.5216826802658|-1.5216826802658|-1.5216826802658|-1.5216826802658|-1.5216826802658|-1.5216826802658|-1.5216826802658|-1.5216826802658|-1.5216826802658|-1.5216826802658|-1.5216826802658|-1.5216826802658|-1.5216826802658|-1.5216826802658|-1.5216826802658|-1.5216826802658|-1.5216826802658|-1.5216826802658|-1.5216826802658|-1.5216826802658|-1.5216826802658|-1.5216826802658|-1.5216826802658|-1.5216826802658|-1.5216826802658|
05059|102031|/equities/steadfast-f|ASX200|5.7149725898591|5.6763586186135|5.668731837666|5.6054742492616|5.6054742492616|5.6054742492616|5.6054742492616|5.6054742492616|5.6054742492616|5.6054742492616||5.5545361970898|5.5545361970898|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736|5.5492264062736||5.5296961235309|5.5146622577535|5.5123215125076|||5.5123215125076|5.5123215125076|5.4725792061479|5.4526347816629|5.4526347816629|5.4526347816629|5.4526347816629|5.4322506230535|5.4322506230535|5.4322506230535|5.4322506230535|5.4322506230535|5.4322506230535|5.3635810473159|5.3635810473159|5.3198125471225|5.260624977124|5.2473610729777|-5.5589280276372|-5.5589280276372|-5.5589280276372|-5.5589280276372|-5.5589280276372|-5.5589280276372|-5.5589280276372|-5.5589280276372||-5.6537720262665|-5.6537720262665|-5.6537720262665|-5.6537720262665|-5.6537720262665|-5.6537720262665|-5.6537720262665|-5.6537720262665|-5.6537720262665|-5.6537720262665|-5.6537720262665|-5.6537720262665|-5.6537720262665|-5.8314131961551|5.4423645433306|5.4423645433306|5.4423645433306|5.4423645433306|5.4423645433306|5.4423645433306|5.4423645433306|5.4001274303727|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7177162521679|-5.7522844393869|-5.7522844393869|-5.7522844393869|-5.7522844393869|-5.7522844393869|-5.8503158180603|-5.8678767851657|-5.8678767851657|-5.8678767851657|-5.8678767851657|-5.8678767851657|-5.8678767851657|-5.8704185675323|-5.9079290995455|-5.9079290995455|-5.9079290995455|-5.9079290995455|-5.9079290995455|-5.9999210977395|-6.0169926079144|-6.0169926079144|-6.0169926079144|-6.0169926079144|-6.0169926079144|-6.0169926079144|-6.0169926079144|-6.0169926079144|-6.0169926079144|-6.0169926079144|-6.0169926079144|-6.0169926079144|-6.0169926079144|-6.0169926079144|-6.0169926079144|-6.0169926079144|-6.0169926079144|-6.0169926079144|-6.0398672990875|-6.0398672990875|-6.0442972638957|-6.0483856707537|-6.062648630726|-6.062648630726|-6.062648630726|-6.0754302959052|-6.0754302959052|-6.0754302959052|-6.107144512557|-6.1215495421081|5.8900094308117|5.8900094308117|5.8900094308117|5.8900094308117|5.8900094308117|5.8900094308117|5.8900094308117|5.8900094308117|5.8900094308117|5.8900094308117|5.8900094308117|5.8900094308117|5.8300103123165|5.8012564951281|5.8012564951281|5.8012564951281|5.8012564951281|5.8012564951281||5.8012564951281|5.8012564951281|5.8012564951281|5.8012564951281|5.8012564951281|5.8012564951281|5.8012564951281|5.8012564951281|5.8012564951281|5.8012564951281|5.8012564951281|5.8012564951281|5.8012564951281|5.8012564951281|5.8012564951281|5.8012564951281|5.8012564951281|5.8012564951281|5.8012564951281|5.8012564951281|5.8012564951281|5.8012564951281|5.8012564951281|5.8012564951281|5.8012564951281|5.8012564951281|5.8012564951281|5.8012564951281|5.8012564951281|5.8012564951281|5.8012564951281|5.8012564951281|5.8012564951281||5.8012564951281|5.7449676452695|5.7449676452695|5.7449676452695|5.7449676452695|5.7449676452695|5.7449676452695|5.7449676452695|5.7449676452695|5.6977418460911|||5.6621503317878|5.6621503317878|5.5740561181225|5.5586735864389|5.4960259486026|-5.7856136645365|-5.7856136645365|-5.7856136645365|-5.7856136645365|-5.7856136645365|-5.7856136645365|-5.7856136645365|-5.7856136645365|-5.7856136645365|-5.7856136645365|-5.7856136645365|-5.7856136645365|-5.7856136645365|5.5232724309378|5.5232724309378|5.5232724309378|5.5232724309378|5.5232724309378|5.5055803590806|5.4969826936438|5.4969826936438|5.4969826936438|5.4893933771343|5.4893933771343|5.4893933771343|5.4407148889139
05060|8631|/equities/stockland|ASX200/EAFAVALUE|4.2963145337968|4.2781269906261|4.2631106277048|4.2631106277048|4.2631106277048|4.2631106277048|4.2102599727444|4.2102599727444|-4.546901369759|-4.546901369759||-4.546901369759|-4.546901369759|-4.546901369759|-4.546901369759|-4.546901369759|-4.552668068882|4.2419808812265|4.2419808812265|4.2419808812265|4.2419808812265|4.2419808812265|4.2320931430479|4.2320931430479|4.2320931430479|4.2320931430479|4.2320931430479|4.2320931430479|4.2320931430479||4.2320931430479|4.2320931430479|4.2320931430479|||4.2320931430479|4.2320931430479|4.2320931430479|4.2320931430479|4.2320931430479|4.2320931430479|4.1512146521299|4.0235716820523|3.9773018890802|3.9420021434828|3.93185467438|3.93185467438|3.8869850999111|3.8869850999111|3.8869850999111|3.8591499467684|3.8426542895313|3.8426542895313|3.8261616979712|3.8261616979712|3.8261616979712|3.8261616979712|3.8261616979712|3.8261616979712|3.785132334866|3.785132334866|3.785132334866|3.7565358725277|3.6427996966906|3.6427996966906|3.6427996966906|3.6427996966906|3.6319996486844|3.5686107753319|3.566234151368|-3.7390703706833|-3.7390703706833|-3.7390703706833|-3.7390703706833|-3.7390703706833|-3.8025782140198|-3.8228647082053|-3.8951273857446|-3.9059748449692|-3.9121943887482|-3.9185493319575|-3.9444992508429|-3.9774990971373|-3.9834991586316|-3.9834991586316|-3.9834991586316|-3.9834991586316|-3.9834991586316|-3.9834991586316|-3.9834991586316|-3.9840524587595|-3.9840524587595|-3.9840524587595|-4.0728360054188|-4.1174041470729|-4.1174041470729|-4.1174041470729|-4.1174041470729|-4.1174041470729|-4.1174041470729|-4.1174041470729|-4.2047407009519|-4.2047407009519|-4.2047407009519|-4.2047407009519|-4.2047407009519|-4.2047407009519|-4.2047407009519|-4.216934029517|-4.2185376797091|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9958252136322|3.9712965579479|3.9712965579479|3.9712965579479|-4.2139549504951|-4.2139549504951|-4.2139549504951|-4.2139549504951|-4.2139549504951|-4.2139549504951|-4.2139549504951|-4.2139549504951|-4.2139549504951|-4.2139549504951|-4.2139549504951|-4.2139549504951|-4.2139549504951|-4.2482833874706|-4.2806696868897|-4.2806696868897|-4.2806696868897|-4.2806696868897|-4.2996327851614|-4.3010279660739|-4.3010279660739|-4.3010279660739|-4.3010279660739|-4.3564199082628|-4.3886768091173|-4.3886768091173|-4.3886768091173|-4.3886768091173|-4.3886768091173|-4.3886768091173|-4.3886768091173|-4.3886768091173||-4.393529890693|-4.4928111221136|4.2442779173636|4.2442779173636|4.2442779173636|4.2442779173636|4.2442779173636|4.2442779173636|4.2442779173636|4.2442779173636|4.2442779173636|4.2442779173636|4.2442779173636|4.2442779173636|4.2442779173636|4.2442779173636|4.2442779173636|4.2442779173636|4.2442779173636|4.2442779173636|4.2442779173636|4.2442779173636|4.2442779173636|4.2442779173636|4.2442779173636|4.2442779173636|4.2442779173636|4.2442779173636|4.2442779173636|4.2442779173636|4.1272533856259|4.0758368397671|4.0598187076735||4.0125762475516|3.9699024098875|3.9699024098875|3.9699024098875|3.9699024098875|3.9658667718504|3.9658667718504|3.9658667718504|3.9658667718504|3.9658667718504|||3.9415637960079|3.9415637960079|3.863959814668|3.8260663367645|3.7431290522037|-3.9601609023313|-3.9601609023313|-3.9601609023313|-3.9601609023313|-3.9601609023313|-3.9601609023313|-3.9601609023313|-3.9601609023313|-3.9601609023313|-3.9601609023313|-3.9601609023313|-3.9601609023313|-3.9601609023313|-3.9601609023313|-4.0068454247824|-4.0136193043976|-4.0136193043976|-4.0136193043976|-4.0136193043976|-4.0136193043976|-4.0136193043976|-4.0283609522031|-4.0283609522031|-4.0283609522031|-4.0283609522031|-4.0283609522031
05061|8659|/equities/suncorp-metway-limited.|ASX200/EAFAVALUE|13.700840724204|13.700840724204|13.700840724204|13.700840724204|13.700840724204|13.700840724204|13.700840724204|13.700840724204|13.700840724204|13.700840724204||13.700840724204|13.700840724204|13.700840724204|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175||-14.257217527175|-14.257217527175|-14.257217527175|||-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|-14.257217527175|13.472421957599|13.472421957599|13.472421957599|13.472421957599|13.472421957599|13.472421957599|13.472421957599|13.472421957599|13.461725054389|13.461725054389|13.310250134607|13.198340783405|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-13.836133174514|-14.04098137707|-14.083989341692|-14.083989341692|-14.142847797544|-14.142847797544|-14.142847797544|-14.142847797544|-14.142847797544|-14.142847797544|-14.142847797544|-14.142847797544|-14.142847797544|-14.142847797544|-14.142847797544|-14.142847797544|-14.142847797544|-14.142847797544|-14.266497529515|13.617076092671|13.617076092671|13.617076092671|13.617076092671|13.617076092671|13.617076092671|13.617076092671|13.617076092671|13.617076092671|13.617076092671|13.617076092671|13.617076092671|13.617076092671|13.319658315982|13.319658315982|13.319658315982|13.29961976829|13.135329210747|-13.744602136816|-13.744602136816|-13.744602136816|-13.744602136816|-13.744602136816|-13.744602136816|-13.744602136816|-13.744602136816|-13.744602136816|-13.744602136816|-13.744602136816|-13.744602136816|-13.744602136816|-13.926224263736|-14.023998147148|-14.023998147148|-14.023998147148|-14.023998147148|-14.023998147148|-14.190134804787|-14.190134804787|-14.190134804787|13.73126438965|13.73126438965|13.73126438965|13.73126438965|13.73126438965|13.73126438965|13.73126438965|13.73126438965|13.64418235211|13.450702790267|13.450702790267|13.450702790267|13.369669944982|13.356855320644|13.331505801625|13.232784141376|13.219760379608|13.113109587138|13.113109587138|13.113109587138|13.113109587138|13.113109587138|13.113109587138|13.113109587138|13.113109587138|13.113109587138|13.113109587138|13.113109587138|13.113109587138|13.113109587138|13.113109587138|13.113109587138|13.113109587138|13.113109587138|13.113109587138|12.984566686888|12.861740534327|12.802213080523|12.802213080523|12.802213080523|12.802213080523||12.802213080523|12.802213080523|12.802213080523|12.802213080523|12.802213080523|12.787459249627|12.756091259305|12.756091259305|12.724823632046|12.589803817321|12.38005974828|12.31784421138|12.284270881856|12.28030106673|12.172000854649|-12.621797868415|-12.621797868415|-12.621797868415|-12.621797868415|-12.621797868415|-12.621797868415|-12.621797868415|-12.621797868415|-12.621797868415|-12.621797868415|-12.621797868415|-12.621797868415|-12.621797868415|-12.621797868415|-12.621797868415|-12.621797868415|-12.621797868415|-12.621797868415||-12.621797868415|-12.621797868415|-12.621797868415|-12.621797868415|-12.621797868415|-12.621797868415|-12.621797868415|-12.621797868415|-12.621797868415|-12.621797868415|||-12.621797868415|-12.621797868415|-12.621797868415|-12.621797868415|-12.621797868415|-12.621797868415|-12.621797868415|-12.621797868415|-12.621797868415|-12.621797868415|-12.621797868415|-12.621797868415|-12.621797868415|-12.621797868415|-12.807528797987|-12.807528797987|-12.819850082019|-12.819850082019|12.298683965023|12.298683965023|12.298683965023|12.298683965023|12.298683965023|12.204342682296|12.204342682296|12.204342682296|12.204342682296|12.162328288247|12.162328288247|12.162328288247|12.162328288247
05062|8658|/equities/supa-cheap|ASX200|15.4532864474|15.4532864474|15.4532864474|15.4532864474|15.4532864474|15.4532864474|15.4532864474|15.4532864474|15.4532864474|15.4532864474||15.4532864474|15.4532864474|15.4532864474|15.4532864474|15.4532864474|15.4532864474|15.4532864474|15.4532864474|15.4532864474|14.617540507708|-15.57001126238|-15.57001126238|-15.57001126238|-15.57001126238|-15.582234572794|-15.977483112973|15.106502194265|15.106502194265||14.993891498622|14.890712761412|14.813007757748|||14.813007757748|14.813007757748|14.813007757748|14.568219258566|14.568219258566|14.38746561185|14.342739572961|14.164370066392|14.164370066392|14.014855180038|13.815103086442|13.815103086442|13.815103086442|13.725669843853|13.5801885734|13.198542927151|13.110603489749|13.036776162273|13.036776162273|13.036776162273|13.036776162273|13.036776162273|13.036776162273|13.036776162273|13.036776162273|13.036776162273|13.036776162273|12.938640383754|12.796266798481|12.71140740128|12.708785721678|12.646428793689|12.544921153144|12.407063264115|12.407063264115|12.376180722166|12.298534474824|12.143927134909|12.042141691223|11.917026309044|11.917026309044|11.786541146313|11.786541146313|11.786541146313|11.786541146313|11.786541146313|11.786541146313|11.786541146313|11.786541146313|11.786541146313|11.786541146313|11.696157210707|11.466841319798|-12.143833761187|-12.143833761187|-12.143833761187|-12.143833761187|-12.143833761187|-12.269259855451|-12.538843041964|-12.538843041964|-12.538843041964|-12.538843041964|-12.538843041964|-12.538843041964|-12.538843041964|-12.747603132004|-12.821759717847|-12.821759717847|-12.821759717847|-12.821759717847|-12.821759717847|-12.821759717847|-12.821759717847|-12.821759717847|-12.842233146986|-13.065259312878|-13.673065767564|-13.696739631536|-13.796933074397|-13.837415835981|-13.837415835981|-13.837415835981|-13.837415835981|-13.837415835981|-13.876017250093|-14.188352440763|-14.257637791739|-14.257637791739|-14.257637791739|-14.274041393186|12.91606465668|12.095627745992|12.028182617684|12.028182617684|11.896314108658|11.745627310859|11.709027799654|11.709027799654|11.709027799654|11.709027799654|11.709027799654|11.709027799654|11.709027799654|11.663364287536|11.58034111642|11.58034111642|11.58034111642|11.58034111642|11.58034111642|11.58034111642|11.58034111642|11.420379285273|11.259310329686|11.253349816727|11.253349816727|11.253349816727|11.253349816727|11.253349816727|11.253349816727|11.253349816727|11.253349816727|11.253349816727|11.173166632572|10.93574055027|10.634156209353|-11.416778693415|-11.416778693415|-11.416778693415|-11.416778693415|-11.578642511608|-11.714806180237|-11.714806180237|-11.783723205301|-11.783723205301|-11.783723205301|-11.783723205301|-11.783723205301|-11.783723205301||-11.783723205301|-11.894692944126|-12.064878852395|-12.064878852395|-12.064878852395|-12.064878852395|-12.101532308291|-12.259480573547|-12.417756241573|-12.521951960207|-12.55876755847|-12.55876755847|-12.785853228453|-13.057059272001|-13.216732325234|-13.439854303601|-13.439854303601|-13.445949889556|-13.501610439503|-13.508552314941|-13.508552314941|-13.508552314941|-13.508552314941|-13.681642627443|-13.681642627443|-13.681642627443|-13.716268909999|12.845515351144|12.845515351144|12.845515351144|12.842735096074|12.842735096074|12.75359450033||12.658985502658|12.658985502658|12.658985502658|12.658985502658|12.658985502658|12.658985502658|12.553872672648|12.383423748246|12.383423748246|12.296582370589|||-13.048290851288|-13.048290851288|-13.048290851288|-13.048290851288|-13.048290851288|-13.048290851288|-13.048290851288|-13.048290851288|-13.048290851288|-13.048290851288|-13.171332316947|-13.171332316947|-13.171332316947|-13.171332316947|-13.171332316947|-13.171332316947|-13.383424393945|-13.586860992967|12.569918975678|12.569918975678|12.569918975678|12.569918975678|12.569918975678|12.569918975678|12.569918975678|12.569918975678|12.569918975678|12.569918975678|12.569918975678|12.569918975678|12.450465583632
05063|18484|/equities/sydney-airport-holdings|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05064|8664|/equities/tabcorp-holdings-limited|ASX200/EAFAVALUE|0.75576838122522|0.75576838122522|0.75576838122522|0.75576838122522|0.75576838122522|0.75576838122522|0.73363153654905|0.7179239460558|-0.7748946271006|-0.7748946271006||-0.7748946271006|-0.7748946271006|-0.7748946271006|-0.7748946271006|-0.7748946271006|-0.7748946271006|-0.79182738635979|-0.80800265376261|-0.81666961317251|-0.82657734558527|-0.8323081644105|-0.84423129114035|-0.85170960417505|-0.85170960417505|-0.85170960417505|-0.86856619838339|-0.89187910626842|0.80512789089429||0.80512789089429|0.80512789089429|0.80512789089429|||0.80512789089429|0.80512789089429|0.80512789089429|0.80512789089429|0.80512789089429|-0.73749264308963|-0.73749264308963|-0.73749264308963|-0.74179738240279|-0.74727486986624|-0.75197207948353|-0.76191341899928|-0.7646260264085|-0.77014003225678|-0.78040439931103|-0.78040439931103|-0.798088191257|-0.80344220199468|-0.80344220199468|-0.80965798539456|-0.81987037809865|-0.81987037809865|-0.81987037809865|-0.82360597950636|-0.83372886426381|-0.84344873767353|-0.85571663705347|-0.85571663705347|-0.85571663705347|-0.85571663705347|-0.85571663705347|-0.8570651026278|-0.8570651026278|-0.8570651026278|-0.8570651026278|-0.8570651026278|-0.8570651026278|-0.8570651026278|-0.8570651026278|-0.8570651026278|-0.87812785988707|-0.88430874751297|-0.9177041694664|-0.93231016233487|-0.9370112765158|-0.94876253807157|-0.95334726796778|-0.97705250565909|-0.99325280923206|-0.99791977293578|-0.99974661007446|-0.99974661007446|-1.0153588192984|-1.0153588192984|-1.0153588192984|-1.0153588192984|-1.0153588192984|-1.0153588192984|-1.0153588192984|-1.0153588192984|-1.0342875969989|-1.0418728144559|-1.0418728144559|-1.0418728144559|-1.0418728144559|-1.0418728144559|-1.0418728144559|-1.0551364655398|-1.062651627053|-1.0704462514864|-1.0811682172453|-1.0811682172453|1.0131482503283|1.0131482503283|1.0131482503283|1.0131482503283|1.0131482503283|1.0131482503283|1.0131482503283|1.0080813524313|1.0048126177862|-1.1036408705314|-1.1036408705314|-1.1036408705314|-1.1036408705314|-1.1036408705314|-1.1036408705314|-1.1036408705314|-1.1036408705314|-1.1136924463535|-1.1136924463535|-1.1159796683511|-1.1159796683511|-1.1159796683511|-1.1159796683511|-1.1159796683511|-1.1159796683511|-1.1159796683511|-1.1159796683511|-1.1159796683511|-1.1159796683511|-1.1159796683511|-1.1210885278075|-1.1298206108245|-1.1303562011358|-1.1408123733861|1.0657822256332|1.0657822256332|1.0657822256332|1.0657822256332|1.0657822256332|1.0657822256332|1.0646532609147|1.0646532609147|1.0646532609147|-1.134736014843|-1.134736014843|-1.134736014843|-1.134736014843|-1.134736014843|-1.134736014843|-1.134736014843|-1.134736014843|-1.134736014843|-1.134736014843|-1.134736014843|-1.134736014843|-1.134736014843|-1.134736014843|-1.1415122299724|-1.155013630714|1.0939082931255|1.0939082931255|1.0939082931255|1.0939082931255|1.0939082931255|1.0939082931255|1.0939082931255|1.0939082931255||1.0939082931255|1.0939082931255|1.0939082931255|1.0939082931255|1.0939082931255|1.091286991567|1.0844855490995|1.0793629057386|1.0793629057386|1.0793629057386|1.0724621171908|1.0724621171908|1.0724621171908|1.0724621171908|1.0421833391804|1.0421833391804|1.0421833391804|1.0421833391804|1.038953687948|1.0375874066817|1.037319344996|1.0289659375599|1.0221843713578|1.0171493559294|1.0171493559294|1.0171493559294|1.013422689765|1.013422689765|1.013422689765|1.013422689765|1.013422689765|1.013422689765|1.013422689765||1.013422689765|1.013422689765|1.013422689765|1.013422689765|1.007414093646|0.99772506392561|0.99772506392561|0.99772506392561|0.99728409935618|0.99728409935618|||0.98198238003679|0.97136929287323|0.96346588547371|-1.0447290822661|-1.0447290822661|-1.0447290822661|-1.0447290822661|-1.0447290822661|-1.0447290822661|-1.0447290822661|-1.0447290822661|-1.0487041581037|-1.0487041581037|-1.0487041581037|-1.0507794377003|-1.0507794377003|-1.0507794377003|-1.0507794377003|-1.0597549110424|-1.0611165861036|-1.0773517533304|-1.0842797275122|-1.0868010881246|-1.0868010881246|-1.0868010881246|-1.0868010881246|-1.0868010881246|-1.0868010881246|-1.0868010881246|-1.0868010881246|-1.0868010881246
05065|8679|/equities/technology-one|ASX200|15.253067219483|15.253067219483|15.253067219483|15.253067219483|15.253067219483|15.253067219483|15.253067219483|15.253067219483|15.253067219483|15.253067219483||15.064519047987|14.941505473646|14.941505473646|14.693894962241|-15.534037767226|-15.534037767226|-15.534037767226|-15.534037767226|-15.534037767226|-15.534037767226|-15.534037767226|-15.534037767226|-15.534037767226|-15.534037767226|-15.534037767226|-15.728931411963|-15.917700803788|-15.978206678601||-15.978206678601|-15.978206678601|-15.978206678601|||-15.978206678601|-15.978206678601|-15.978206678601|-15.978206678601|-15.978206678601|-15.978206678601|-15.978206678601|-15.978206678601|-15.978206678601|-16.081340626845|-16.164822821229|-16.395636616382|-16.420909358436|-16.420909358436|-16.507771113184|-16.507771113184|-16.507771113184|-16.507771113184|-16.507771113184|-16.507771113184|-16.507771113184|15.521782312399|15.521782312399|15.521782312399|15.521782312399|15.434670012681|15.434670012681|15.376576999259|15.114530832052|15.022256143093|14.797229191992|14.778032564822|14.574480877655|-15.446206471496|-15.446206471496|-15.446206471496|-15.446206471496|-15.446206471496|-15.55634047938|-15.660933467553|-15.681592593377|-15.871629513929|-15.871629513929|-15.871629513929|-15.871629513929|-16.026810687592|15.370858560063|15.370858560063|15.370858560063|15.370858560063|15.370858560063|15.370858560063|15.17595241915|15.165294156853|15.165294156853|15.165294156853|15.165294156853|15.165294156853|15.165294156853|15.165294156853|15.165294156853|15.165294156853|15.165294156853|15.165294156853|15.165294156853|15.165294156853|15.165294156853|15.165294156853|15.165294156853|15.165294156853|15.165294156853|15.165294156853|15.165294156853|15.165294156853|15.145604380025|15.145604380025|15.145604380025|15.145604380025|15.145604380025|15.017893429215|14.763215457527|14.555239371821|-15.300326503849|-15.300326503849|-15.300326503849|-15.300326503849|-15.300326503849|-15.300326503849|-15.300326503849|-15.300326503849|-15.300326503849|-15.52814050685|-15.744600783571|15.025304176565|15.025304176565|15.025304176565|15.025304176565|15.025304176565|15.025304176565|15.025304176565|15.025304176565|15.025304176565|15.025304176565|15.025304176565|15.025304176565|15.025304176565|15.025304176565|15.025304176565|15.025304176565|15.025304176565|15.025304176565|15.025304176565|15.01422686285|15.010251306893|14.879168695214|-15.937825833044|-15.937825833044|-15.937825833044|-15.937825833044|-15.937825833044|-15.994529099687|-16.062875176928|-16.062875176928|-16.139305911088|-16.223982488908|-16.223982488908|-16.223982488908|-16.223982488908|-16.223982488908|-16.223982488908|-16.39331395074|-16.671459695192|15.68085660453|15.68085660453|15.68085660453|15.68085660453|15.68085660453|15.68085660453|15.68085660453||15.68085660453|15.68085660453|15.68085660453|15.68085660453|15.68085660453|15.68085660453|15.68085660453|15.68085660453|15.68085660453|15.68085660453|15.588173331104|15.122970834134|14.933856238654|14.840395810131|-15.34363758583|-15.34363758583|-15.34363758583|-15.34363758583|-15.34363758583|-15.34363758583|-15.34363758583|||-15.34363758583|-15.34363758583|-15.34363758583|14.619607135085|14.619607135085|14.619607135085|14.619607135085|14.619607135085|14.619607135085|14.619607135085||14.619607135085|14.480674925146|14.472416549587|14.43520571379|14.43520571379|14.42911753818|14.350964018202|14.21032302499|14.21032302499|14.21032302499|||14.21032302499|14.21032302499|14.009248125555|-14.943575194084|-14.943575194084|-14.943575194084|-14.943575194084|-14.943575194084|-14.943575194084|-14.943575194084|-14.943575194084|-14.943575194084|-14.943575194084|-14.943575194084|-15.030084136022|-15.139815174753|14.182191242153|14.182191242153|14.182191242153|14.182191242153|14.182191242153|-15.010467887677|-15.010467887677|-15.010467887677|-15.010467887677|-15.010467887677|-15.010467887677|-15.010467887677|-15.010467887677|-15.010467887677|-15.010467887677
05066|8677|/equities/telstra-corporation-limited.|ASX200/EAFAVALUE|3.9159167854383|3.9159167854383|3.9159167854383|3.9159167854383|3.9159167854383|3.9159167854383|3.887407471559|3.8812126723601|3.8812126723601|3.8543053509264||3.8543053509264|3.8543053509264|3.8543053509264|3.8543053509264|3.8543053509264|3.8543053509264|3.8543053509264|3.8543053509264|3.8295769346373|3.8295769346373|3.8295769346373|3.8295769346373|3.8295769346373|3.8295769346373|3.8295769346373|3.8295769346373|3.8295769346373|3.8295769346373||3.8134188136146|3.813396817411|3.813396817411|||3.813396817411|3.7948853240687|3.7801502927893|3.7718798727156|3.7718798727156|3.7718798727156|3.7473664648402|-3.9043583783751|-3.9043583783751|-3.9043583783751|-3.9043583783751|-3.9043583783751|-3.9043583783751|-3.9043583783751|-3.9043583783751|-3.9043583783751|-3.9043583783751|-3.9043583783751|-3.9043583783751|-3.9148426489968|-3.9497439749617|-3.9497439749617|-3.9691599748288|-3.9707333270879|-3.9974814724228|3.8135176889093|3.8135176889093|3.8135176889093|3.8135176889093|3.8135176889093|3.8135176889093|3.8080751357245|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9362867361564|-3.9488673459054|-3.9488673459054|-3.9488673459054|-3.9684637134341|-3.9957525442694|-3.9957525442694|-3.9957525442694|-4.0014731839829|-4.0014731839829|-4.0014731839829|-4.0014731839829|-4.0014731839829|-4.0138592273585|-4.0320657260542|-4.0329623762171|-4.0329623762171|-4.0329623762171|-4.0329623762171|-4.0610692173685|-4.092854715105|-4.1176163363414|-4.1401292535946|-4.1799776376561|-4.1799776376561|-4.1799776376561|-4.1799776376561|-4.1799776376561|-4.1799776376561|-4.1958973621329|-4.1958973621329|-4.1958973621329|-4.1958973621329|-4.1958973621329|-4.1958973621329|-4.1958973621329|-4.2409968613475|-4.3049965168469|-4.369274507478|-4.369274507478|-4.369274507478|-4.369274507478|-4.369274507478|-4.369274507478|-4.369274507478|-4.369274507478|-4.369274507478|-4.369274507478|-4.369274507478|-4.369274507478|-4.369274507478|-4.369274507478|-4.369274507478|-4.369274507478|-4.369274507478|-4.369274507478|-4.369274507478|-4.369274507478|-4.369274507478|-4.3931147905177|-4.3931147905177|-4.3931147905177|-4.3931147905177|-4.3931147905177|-4.4012831930253|-4.4012831930253|-4.4475508868395|4.2757800506436|4.2757800506436|4.2757800506436|4.2757800506436|4.2757800506436|4.2757800506436|4.2757800506436|4.2757800506436|4.2757800506436|4.2757800506436|4.2757800506436|4.2757800506436|4.2492787236341|4.2492787236341|4.2492787236341|4.2492787236341|4.2492787236341|4.2492787236341||4.2492787236341|4.2492787236341|4.2492787236341|4.2492787236341|4.2492787236341|4.2492787236341|4.2492787236341|4.2492787236341|4.2492787236341|4.2444434975769|4.2444434975769|4.2444434975769|4.2444434975769|4.2444434975769|4.2444434975769|4.2444434975769|4.2444434975769|4.2444434975769|4.2444434975769|4.2444434975769|4.2444434975769|4.2444434975769|4.2444434975769|4.2444434975769|4.2444434975769|4.2444434975769|4.2444434975769|4.2444434975769|4.2444434975769|4.2444434975769|4.2088262080248|4.1992514132455|4.1697237225589||4.161437231757|4.161437231757|4.161437231757|4.161437231757|4.161437231757|4.161437231757|4.161437231757|4.161437231757|4.161437231757|4.161437231757|||4.1343745726764|4.12874942559|4.1041659860478|4.0737953747495|4.0664392141484|4.062710248539|4.0435670869319|4.0308854541622|4.0308854541622|4.0093171024149|3.9927492236461|-4.1826408560354|-4.1826408560354|-4.1826408560354|-4.1826408560354|-4.1826408560354|-4.1826408560354|-4.1826408560354|-4.2027658807785|-4.2027658807785|-4.2027658807785|-4.2027658807785|-4.2027658807785|-4.2027658807785|-4.2027658807785|-4.2027658807785|-4.2319544738864|4.0653616638803|4.0653616638803|4.0653616638803|4.0653616638803
05067|13578|/equities/tpg-telecom-ltd|ASX200|5.098299824991|5.098299824991|5.098299824991|5.0742897808285|5.0742897808285|5.0456100209711|5.0456100209711|5.0456100209711|5.0356779081024|5.0258394713467||5.0258394713467|5.0258394713467|5.0258394713467|4.9353771999219|4.9316879249732|4.9316879249732|4.9316879249732|4.9316879249732|4.9316879249732|4.9316879249732|4.9316879249732|4.9316879249732|4.9316879249732|4.9316879249732|4.9316879249732|4.9316879249732|4.9316879249732|4.9316879249732||4.931319764049|4.8978552849106|4.8409505189582|||4.8305004240324|4.7955559493491|4.7850621013055|4.7742071752699|4.7742071752699|4.7742071752699|4.6641192574138|-4.9633689473715|-4.9633689473715|-4.9633689473715|-4.9633689473715|-4.9633689473715|-4.9633689473715|-4.9633689473715|-4.9879243725424|-4.9879243725424|-5.0176935586537|-5.025236842522|-5.025236842522|-5.025236842522|-5.025236842522|-5.0937489461126|-5.0937489461126|-5.1599989148447|-5.1685167891266|-5.1685167891266|-5.1685167891266|-5.2977964726291|-5.3753295835745|-5.4459217319766|5.1998054794433|5.1998054794433|-5.4848938579558|-5.4848938579558|-5.4848938579558|-5.4848938579558|-5.4848938579558|-5.4848938579558|-5.4848938579558|-5.4848938579558|5.1146653702322|5.1146653702322|5.1146653702322|5.1146653702322|5.1146653702322|5.1146653702322|5.1146653702322|5.1146653702322|-5.4883706392979|-5.4883706392979|-5.4883706392979|-5.5221861132545|-5.5221861132545|-5.5746603182101|-5.5746603182101|-5.5746603182101|-5.5746603182101|-5.5746603182101|-5.6685116479953|5.3842291819983|5.3842291819983|5.3842291819983|5.3842291819983|5.3842291819983|5.3842291819983|5.3842291819983|5.3842291819983|5.3842291819983|5.3842291819983|5.3842291819983|5.3842291819983|5.3380324562317|5.3179207410269|5.3179207410269|5.3179207410269|5.3179207410269|5.3179207410269|5.3179207410269|5.3179207410269|5.2860231229391|5.2694521383442|5.2694521383442|5.2694521383442|5.2694521383442|5.2694521383442|5.2694521383442|5.2694521383442|5.1356992737847|5.1356992737847|5.1356992737847|5.1356992737847|5.1356992737847|5.1356992737847|5.1356992737847|5.1092857761253|5.1092857761253|5.1092857761253|5.1036508263337|5.058939008158|5.058939008158|5.058939008158|5.058939008158|5.058939008158|4.9032654279267|-5.1279543773459|-5.1279543773459|-5.1279543773459|-5.1279543773459|-5.1279543773459|-5.1279543773459|-5.1279543773459|-5.1279543773459|-5.1279543773459|-5.1279543773459|-5.1418431065902|-5.1418431065902|-5.1418431065902|-5.1418431065902|-5.1418431065902|-5.1418431065902|-5.1418431065902|-5.2184367999352|-5.2656400582151|-5.2656400582151|-5.2656400582151|-5.2723777979564|-5.3043085965791|-5.3400650988331|-5.3922946464475|-5.482549562659|-5.5311663047099|-5.5545262426536|-5.5545262426536|-5.5637776279358|-5.5637776279358|-5.5637776279358|-5.5637776279358|-5.5637776279358|-5.5637776279358||-5.5808638360664|5.2695818148823|5.2695818148823|5.2695818148823|5.2695818148823|5.2695818148823|5.2695818148823|5.2630001198528|5.2630001198528|5.2630001198528|5.2630001198528|5.2630001198528|5.2630001198528|5.2630001198528|5.2630001198528|5.2630001198528|5.2630001198528|5.2630001198528|5.2630001198528|5.2630001198528|5.2630001198528|5.2630001198528|5.2475002486703|5.1694446889556|5.16799424401|5.1566600878049|5.1541840666807|5.1541840666807|5.1541840666807|5.1541840666807|5.0402045905895|5.0344575707732|5.0344575707732||5.0344575707732|4.9816193387043|4.9695771849963|4.9690499898791|4.9690499898791|4.9690499898791|4.9294998774926|4.8944444005136|4.8353014866075|4.8353014866075|||-5.1131209649261|-5.1131209649261|-5.1131209649261|-5.1131209649261|-5.1131209649261|-5.1131209649261|-5.1131209649261|-5.1134677504628|-5.1632976107166|-5.1681084425765|4.839873710137|4.839873710137|4.839873710137|4.839873710137|4.839873710137|4.839873710137|4.839873710137|4.839873710137|4.839873710137|4.839873710137|4.7781930663645|4.7274368315339|4.7010409864452|4.6794900400403|4.6147805074282|4.6147805074282|4.6147805074282|4.6083672951137|4.5609636517007|-4.9415314808523|-4.9415314808523
05068|8668|/equities/transurban-group|ASX200/EAFAGROWTH|-13.564836867265|-13.608757061488|-13.608757061488|-13.608757061488|-13.608757061488|-13.608757061488|-13.608757061488|-13.608757061488|-13.608757061488|-13.608757061488||-13.608757061488|-13.617507822786|-13.666675761313|-13.673725618871|-13.673725618871|-13.673725618871|-13.799139462082|-13.924599870674|-14.091222004352|13.557754522101|13.557754522101|13.557754522101|13.557754522101|13.557754522101|13.557754522101|13.557754522101|13.557754522101|13.557754522101||13.557754522101|13.557754522101|13.557754522101|||13.48417129068|13.433523649953|13.353359905638|13.264288389857|13.239209506441|13.238288505793|13.105320409405|12.866467373755|12.782185652947|12.743817544751|12.603354914165|12.603354914165|12.544283000602|12.525719314904|12.525719314904|12.460147476602|12.460147476602|12.416547694882|12.416547694882|12.416547694882|12.416547694882|12.416547694882|12.416547694882|12.416547694882|12.416547694882|12.416547694882|12.325608005215|12.24678711327|12.148096396218|12.105616037424|12.105616037424|12.105616037424|12.012906172072|11.915779363711|11.915779363711|-12.422633163229|-12.422633163229|-12.422633163229|-12.422633163229|-12.422633163229|-12.422633163229|-12.422633163229|-12.50459309871|-12.533991880494|-12.546657848444|-12.599619759549|-12.75846633804|-12.983295757375|-13.005674618057|-13.005674618057|-13.005674618057|-13.005674618057|-13.005674618057|-13.005674618057|-13.005674618057|-13.005674618057|-13.005674618057|-13.005674618057|-13.165749092424|-13.333764953775|-13.333764953775|-13.454692186227|-13.454692186227|-13.454692186227|-13.454692186227|-13.454692186227|-13.480213709794|-13.659667287732|-13.659667287732|-13.659667287732|-13.659667287732|-13.659667287732|-13.661561125613|-13.661561125613|-13.661561125613|-13.661561125613|-13.661561125613|-13.750901560096|-13.784231581094|-13.784231581094|-13.784231581094|-13.784231581094|-13.784231581094|-13.784231581094|-13.784231581094|-13.784231581094|-13.788896630578|-13.788896630578|-13.861258029682|-13.861258029682|-13.861258029682|-14.168064858894|13.815671386103|13.815671386103|13.815671386103|13.815671386103|13.815671386103|13.815671386103|13.815671386103|13.815671386103|13.815671386103|13.815671386103|13.815671386103|13.815671386103|13.809555870488|13.809555870488|13.809555870488|-14.449735554916|-14.449735554916|-14.449735554916|-14.449735554916|-14.451841922915|-14.451841922915|-14.451841922915|-14.451841922915|-14.451841922915|-14.451841922915|-14.451841922915|-14.451841922915|-14.451841922915|-14.513158105387|-14.736286665084|-14.80927562703|-14.80927562703|-14.80927562703|-14.80927562703|-14.814216574561|-14.814216574561|-14.814216574561|-14.814216574561|-14.814216574561|-14.831805125747|-14.831805125747|-14.831805125747|-14.831805125747|-14.831805125747|-14.831805125747|-14.831805125747|-14.831805125747||-14.831805125747|-14.831805125747|-14.992561596272|-15.078680189386|-15.078680189386|-15.078680189386|-15.078680189386|-15.078680189386|-15.078680189386|-15.078680189386|-15.078680189386|-15.078680189386|-15.083533242825|-15.093725760199|-15.093725760199|-15.093725760199|-15.093725760199|-15.093725760199|-15.093725760199|-15.093725760199|-15.093725760199|-15.093725760199|-15.093725760199|-15.093725760199|-15.093725760199|-15.093725760199|-15.093725760199|-15.093725760199|14.591866802938|14.591866802938|14.591866802938|14.591866802938|14.540129475866||14.401255189351|14.3488943433|14.298500105834|14.298500105834|14.298500105834|14.298500105834|14.246110965915|14.208932779094|14.208932779094|14.131592377314|||14.103436108308|14.047984674989|13.760538449353|13.734487019717|13.709337882799|13.709337882799|13.709337882799|13.709337882799|13.709337882799|13.709337882799|13.709337882799|13.709337882799|13.709337882799|13.709337882799|13.709337882799|13.709337882799|13.692597526756|13.649180463284|13.649180463284|13.649180463284|13.649180463284|13.649180463284|13.649180463284|13.649180463284|13.649180463284|13.649180463284|13.649180463284|13.649180463284|13.649180463284|13.649180463284|13.649180463284
05069|32563|/equities/treasury-wine-estates-ltd|ASX200/EAFAGROWTH|10.401723436543|10.401723436543|10.401723436543|10.401723436543|10.401723436543|10.347470393919|10.056077973868|9.9300870021462|-10.698703796242|-10.698703796242||-10.698703796242|-10.698703796242|-10.698703796242|-10.698703796242|-10.698703796242|-10.698703796242|-10.698703796242|-10.698703796242|-10.698703796242|-10.698703796242|-10.725003951094|-10.725003951094|-10.812844815692|-10.812844815692|-10.952882677141|-11.018758886195|-11.079411350213|-11.079411350213||-11.079411350213|-11.079411350213|-11.079411350213|||-11.079411350213|-11.079411350213|-11.079411350213|-11.079411350213|-11.079411350213|-11.079411350213|-11.079411350213|-11.079411350213|-11.079411350213|-11.079411350213|-11.079411350213|-11.079411350213|-11.079411350213|-11.079411350213|-11.079411350213|-11.079411350213|-11.079411350213|-11.079411350213|-11.079411350213|-11.242123641926|-11.302426266763|-11.302426266763|-11.302426266763|-11.302426266763|-11.427140527404|-11.58682315155|-11.61843308887|-11.61843308887|-11.61843308887|-11.838814676703|-12.143682891462|-12.227004607132|-12.227004607132|-12.227004607132|-12.227004607132|-12.227004607132||||11.3022166539|11.265796746233|11.228719707807|11.228719707807|11.228719707807|11.228719707807|11.228719707807|11.228719707807|11.228719707807|-12.125696093512|-12.125696093512|-12.125696093512|11.594678449132|11.594678449132|11.594678449132|11.594678449132|11.594678449132|11.594678449132|11.594678449132|11.594678449132|11.594678449132|11.594678449132|11.408430487406|11.408430487406|11.362700734416|11.276334323132|11.15690213514|-11.902656440624|-11.902656440624|-11.902656440624|-11.902656440624|-11.902656440624|-11.902656440624|-11.902656440624|-11.902656440624|-11.902656440624|-11.902656440624|-11.902656440624|-12.057396072688|11.264666900624|11.264666900624|11.264666900624|11.264666900624|11.264666900624|11.234486929028|11.234486929028|11.234486929028|11.234486929028|11.234486929028|11.234486929028|11.234486929028|11.234486929028|11.234486929028|11.234486929028|11.234486929028|11.234486929028|11.234486929028|11.234486929028|11.234486929028|11.234486929028|11.234486929028|11.099985934462|10.903317293818|10.832575199003|10.69546898307|-11.277196010114|-11.277196010114|-11.277196010114|-11.277196010114|-11.277196010114|-11.277196010114|-11.277196010114|-11.277196010114|-11.277196010114|-11.277196010114|-11.277196010114|-11.277196010114|-11.277196010114|-11.277196010114|-11.277196010114|-11.277196010114|-11.443551152019|-11.692556691466|-11.788033579968|-11.788033579968|-11.824481062517|-11.853007430852|-11.853007430852|-11.853007430852|-11.853007430852|-11.901674927408|-11.982802482469|-11.982802482469|-11.982802482469|-11.982802482469|-11.982802482469|-11.982802482469|-12.018947543947|-12.035720370803|-12.035720370803||-12.035720370803|-12.035720370803|-12.111136817385|-12.111136817385|-12.218255118884|-12.218255118884|-12.427505471482|-12.531673089414|-12.641629362833|-12.641629362833|-12.641629362833|-12.920143340176|-13.513492449727|-13.75170235789|-13.75170235789|-13.75170235789|-13.75170235789|-13.75170235789|-13.822725085817|-13.898765528156|-13.898765528156|-13.949183424263|-13.982140191725|-13.982140191725|-14.252378234523|13.488490126451|13.488490126451|13.488490126451|13.488490126451|13.488490126451|13.488490126451|13.488490126451|13.488490126451||13.488490126451|13.488490126451|13.488490126451|13.488490126451|13.488490126451|13.488490126451|13.32943298852|13.156314346918|13.149793595879|12.680326217644|||-13.60446905604|-13.60446905604|-13.60446905604|-13.60446905604|-13.60446905604|-13.60446905604|-13.60446905604|-13.60446905604|-13.60446905604|-13.60446905604|-13.60446905604|-13.60446905604|-13.60446905604|-13.60446905604|-13.66177579453|-13.66177579453|-13.66177579453|-13.66177579453|-13.801417473184|-13.991575165178|-14.317500438692|-14.317500438692|-14.373611386619|-14.440956945775|-14.522761607627|-14.522761607627|-14.522761607627|-14.522761607627|-14.522761607627|-14.522761607627|-14.522761607627
05070|1080079|/equities/unibail-rodamco-westfield|ASX200|5.6921495984127|5.3516653179005|5.3516653179005|5.3516653179005|5.3516653179005|5.3516653179005|5.3516653179005|5.3516653179005|-5.4933445484781|-5.4933445484781||-5.4933445484781|-5.4933445484781|-5.4981606306129|-5.5182538726071|-5.5182538726071|-5.5185259378837|-5.5185259378837|-5.5185259378837|-5.5185259378837|-5.5185259378837|-5.5185259378837|-5.5185259378837|-5.5196614752197|-5.5196614752197|5.315937118583|5.315937118583|5.315937118583|5.315937118583||5.315937118583|5.315937118583|5.315937118583|||5.315937118583|5.315937118583|5.315937118583|5.2265968111412|5.1834407942446|5.1668787948458|5.04247420339|5.04247420339|5.04247420339|5.0100128039658|5.0100128039658|5.0100128039658|4.9511251830326|4.7968059009167|4.6947842909067|4.6036491209897|4.5446102679474|4.4259784330558|4.4259784330558|4.4259784330558|4.4259784330558|4.4259784330558|4.4259784330558|4.4259784330558|4.3599763302484|4.2699703793073|4.2699703793073|4.2338561327749|-4.3334516763787|-4.3334516763787|-4.3334516763787|-4.3334516763787|-4.3334516763787|4.1417881382713|4.1417881382713|4.0069868181822|3.7288743362026|3.6812492327775|3.5591658968489|-3.7092032094659|-3.7092032094659|-3.7092032094659|-3.7779667784478|-3.7779667784478|-3.7799631147148|-3.8132923873002|-3.8674849542442|-3.8674849542442|-3.8674849542442|-3.8674849542442|-3.8674849542442|-3.8674849542442|-3.8674849542442|-3.8674849542442|-3.8674849542442|-3.8674849542442|-3.8674849542442|-3.8674849542442|-3.8674849542442|-3.8674849542442|-3.8674849542442|-3.8999832639499|-3.945814650302|-3.9947940564209|-4.0490512804012|-4.0490512804012|-4.0490512804012|-4.0490512804012|-4.0633902368524|-4.0887669653339|3.9834741653592|3.9834741653592|3.9834741653592|3.9834741653592|3.9834741653592|3.9834741653592|3.9834741653592|-4.128084751213|-4.128084751213|-4.128084751213|-4.128084751213|-4.128084751213|-4.128084751213|-4.128084751213|-4.128084751213|-4.128084751213|-4.1428206156364|-4.1428206156364|-4.1461895252457|-4.1918773281563|-4.2454192492685|-4.2765768736955|-4.2989742193351|-4.3168305014841|-4.3168305014841|-4.3168305014841|-4.3168305014841|-4.3168305014841|-4.3168305014841|-4.3168305014841|-4.3168305014841|-4.3494812852077|-4.3494812852077|-4.3494812852077|-4.3494812852077|-4.3699790775701|4.2040053628495|4.2040053628495|4.2040053628495|4.2040053628495|4.1895745652462|4.1895745652462|4.1556287259196|4.1556287259196|4.1556287259196|4.1556287259196|4.1529208256508|4.0251895932914|-4.0671884268234|-4.0671884268234|-4.0671884268234|3.8942351374681|3.8763725000019|3.7842868617281|3.7842868617281|3.7209096782866|3.7209096782866|3.6468441611598|3.6183224001613|3.6183224001613|3.6183224001613|3.6183224001613|3.6183224001613|3.6183224001613|3.6183224001613|3.6183224001613|3.6183224001613|3.6183224001613|3.6183224001613||3.5300804552201|-3.647915944162|-3.647915944162|-3.647915944162|-3.647915944162|-3.647915944162|-3.6932399104072|-3.7165616586416|-3.7165616586416|-3.7306240482031|-3.7560890869856|-3.7560890869856|-3.7560890869856|-3.7560890869856|-3.7639878940318|-3.7858199490147|-3.808133259199|-3.8207036419951|-3.8596708293583|-3.8835230663779|-3.9394700875285|-3.9458273048757|-3.9458273048757|-3.9691800443722|-3.9691800443722|-3.9691800443722|-4.1163110963055|3.9388010398007|3.9388010398007|3.9388010398007|3.9388010398007|3.9388010398007|3.9388010398007||3.9388010398007|3.9388010398007|3.9388010398007|3.9388010398007|3.9388010398007|3.9388010398007|-4.0641579223716|-4.0641579223716|-4.0641579223716|-4.0641579223716|||-4.0641579223716|-4.0641579223716|-4.0641579223716|-4.0641579223716|-4.0641579223716|-4.0641579223716|-4.0641579223716|-4.1286517647858|-4.1286517647858|-4.1901686089961|-4.3362986398768|-4.4180738701676|-4.4180738701676|-4.4180738701676|-4.5061931890751|-4.5652146651242|-4.6460057249155|-4.6460057249155|-4.6683397812409|-4.7703775082212|4.5090248944383|4.4823340293025|-4.6940434885472|-4.6940434885472|-4.6940434885472|-4.6940434885472|-4.6940434885472|-4.6940434885472|-4.6940434885472|-4.6940434885472|-4.6940434885472
05071|1159126|/equities/united-malt-group-ltd|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9333172319368|4.9209079740263|4.9135903161516|4.9135903161516|4.9044322400611|4.9044322400611|4.8999248510512|4.898805433502|4.8962241073115|4.8962241073115|4.8962241073115|4.8962241073115|4.8962241073115|4.8916167931168|4.8916167931168|4.8916167931168|4.8916167931168|4.8916167931168|4.8916167931168|4.8916167931168|4.8916167931168|4.8916167931168|4.8916167931168|4.8868420541542|4.8868420541542|4.8837910884609|4.8837910884609|4.8837910884609|4.8837910884609|4.8803233034071|4.8793805154086|4.8793805154086|4.8765338032247|4.8744819262294|4.8722020629013|4.8718543497825|4.8718543497825|4.867060260431|4.8639557675698|4.8616737382621|4.8616737382621|4.8563872258126|4.8563872258126|4.8498745671311|4.8473606100125|4.8434561877828|4.7949512169738|4.7342147669849|4.7342147669849|4.7342147669849|4.7342147669849|4.7342147669849|4.7342147669849|4.7342147669849|4.7342147669849|4.7342147669849|4.7321291673082|4.7321291673082|4.7321291673082|4.7301435457223|4.7293262201937|4.7214734773274|4.7191032132538|4.7191032132538|4.7123368538123|4.70704094974|4.7061567263228|4.6879521162888|4.6760577660557|4.6592308660079|4.6502565697088|4.6363960455142|4.6198845649519|4.6176492930296|4.6012771130538|4.5958048739227|4.5958048739227|4.2743846812626|4.2743846812626|4.2743846812626|4.2743846812626|4.2743846812626|4.2743846812626|4.2743846812626|4.2743846812626|4.2615384965893|4.2564317285745|-4.4066542043169|-4.4066542043169|-4.4066542043169|-4.4066542043169||-4.4066542043169|-4.4066542043169|-4.4066542043169|-4.4066542043169|-4.4066542043169|-4.4066542043169|-4.4066542043169|-4.420171434557|-4.4732463965543|-4.4794397748704|-4.4794397748704|-4.5238217951186|-4.5891849238989|-4.5891849238989|-4.5891849238989|-4.5891849238989|-4.5891849238989|-4.5891849238989|-4.5891849238989|-4.5891849238989|-4.5891849238989|-4.5891849238989|-4.5979831968543|-4.6263993011824|-4.6263993011824|-4.6263993011824|-4.6263993011824|-4.6263993011824|-4.6601658117894|-4.6832394348387|-4.7152661997746|-4.7686294139172|4.4610419242339||4.4610419242339|4.4610419242339|4.4610419242339|4.4610419242339|4.4610419242339|4.4610419242339|4.4610419242339|4.4610419242339|4.4610419242339|4.4610419242339|||4.4610419242339|4.4610419242339|4.4610419242339|4.4610419242339|4.371157960622|4.2851754344486|4.20630599801|4.1831174354228||-3.5084750086287|-3.5084750086287|-3.5084750086287|-3.5084750086287|-3.5418827526632|-3.5418827526632|-3.5909808203979|-3.5941738858394|-3.5941738858394|-3.673248901916|-3.7019431226259|-3.7432701712191|-3.7590246195019|-3.7590246195019|-3.7590246195019|-3.7590246195019|3.4418226809938|3.4418226809938|3.4418226809938|3.4418226809938|3.4418226809938|3.4418226809938
05072|7791|/equities/federation-centres|ASX200/EAFAVALUE|1.9710325547967|1.9483695238733|-2.0668757183985|-2.0668757183985|-2.0668757183985|-2.0668757183985|-2.0668757183985|-2.0668757183985|-2.0668757183985|-2.0668757183985||-2.0668757183985|-2.0668757183985|-2.0668757183985|-2.0763829415657|-2.0763829415657|-2.0763829415657|1.9544757935157|1.9544757935157|1.9544757935157|1.9544757935157|1.9544757935157|1.9388073615061|1.9388073615061|1.9388073615061|1.9388073615061|1.9388073615061|1.9388073615061|1.9388073615061||1.9388073615061|1.9388073615061|1.9388073615061|||1.9388073615061|1.9388073615061|1.9388073615061|1.9388073615061|1.9388073615061|1.9388073615061|1.9075637583188|1.8545153278169|1.828628091686|1.8156979201823|1.7816087999376|1.7813709089527|1.7612454504183|1.7603650977673|1.7603650977673|1.7603650977673|1.7603650977673|1.7603650977673|1.7603650977673|1.7603650977673|1.7603650977673|1.7603650977673|1.7603650977673|1.7603650977673|1.7603650977673|1.7603650977673|1.7603650977673|1.7603650977673|1.721521279115|1.721521279115|1.721521279115|1.721521279115|1.721521279115|1.7201938607327|1.7201938607327|1.7201938607327|1.6927153973703|1.6888586676405|1.6888586676405|1.6888586676405|1.6888586676405|1.6888586676405|1.6888586676405|1.6888586676405|1.6888586676405|1.6888586676405|1.6888586676405|1.6888586676405|1.6861658272718|1.6861658272718|1.6861658272718|1.6861658272718|-1.784113828514|-1.784113828514|-1.784113828514|-1.784113828514|-1.784113828514|-1.784113828514|-1.7945708810995|-1.8010103793716|-1.8010103793716|-1.8010103793716|-1.8010103793716|-1.8010103793716|-1.8010103793716|-1.8010103793716|-1.8477892976972|-1.869488098221|-1.8827645535789|-1.8892124224139|-1.8892124224139|-1.8892124224139|-1.8892124224139|-1.8892124224139|-1.8892124224139|-1.8979680234511|-1.8979680234511|-1.8979680234511|-1.8979680234511|-1.8979680234511|-1.8979680234511|-1.8979680234511|-1.8979680234511|-1.8979680234511|-1.8979680234511|-1.8979680234511|-1.8979680234511|-1.8979680234511|-1.8979680234511|-1.8979680234511|-1.9521826765785|-1.9521826765785|-1.9521826765785|-1.9521826765785|-1.9793696228938|-1.9869686863399|-1.9869686863399|-1.9969096538729|-2.0222607450692|1.9012794458436|1.9012794458436|1.9012794458436|1.9012794458436|1.9012794458436|1.9012794458436|1.9012794458436|1.9012794458436|1.8678816440238|1.8678816440238|1.8678816440238|1.8395143721002|1.8395143721002|1.8227937324729|1.8194366982796|1.8194366982796|1.8013185650351|-1.8963796101113|-1.8963796101113|-1.8963796101113|-1.8963796101113|-1.9059773045668|-1.9222035825416|-1.9222035825416|-1.9222035825416|-1.9222035825416|-1.9222035825416|-1.9222035825416|-1.9222035825416|-1.9222035825416|-1.9222035825416|-1.9314761360668|-1.9724922330091|-1.9724922330091|-1.9724922330091|-1.9724922330091|-1.9724922330091|-1.9744358229317|-1.9752669460704|-1.9752669460704||-1.9752669460704|-1.9754713130085|-1.9754713130085|-1.9754713130085|-1.9754713130085|-1.9754713130085|-1.9754713130085|-1.9754713130085|-2.0063569956454|-2.016166093839|-2.016166093839|-2.0267123280773|-2.069680385988|-2.0889504145704|-2.1077226876244|1.9921450931597|1.9921450931597|1.9921450931597|1.9921450931597|1.9921450931597|1.9921450931597|1.9921450931597|1.9921450931597|1.9921450931597|1.9921450931597|1.9921450931597|1.9921450931597|1.9921450931597|1.9921450931597|1.9921450931597|1.9734945384184|-2.0685249910052|-2.0685249910052||-2.0685249910052|-2.0685249910052|-2.0685249910052|-2.0685249910052|-2.0685249910052|-2.0685249910052|-2.0685249910052|-2.0685249910052|-2.0685249910052|-2.0685249910052|||-2.0685249910052|-2.0685249910052|-2.0685249910052|-2.0685249910052|-2.0685249910052|-2.0685249910052|-2.0685249910052|-2.0720575809555|-2.0720575809555|-2.0720575809555|-2.0736750629297|-2.0999167458604|-2.1013654184841|-2.1013654184841|-2.1013654184841|-2.1013654184841|-2.1013654184841|-2.1013654184841|-2.1013654184841|-2.1013654184841|-2.1013654184841|-2.1013654184841|-2.1013654184841|-2.1013654184841|-2.1013654184841|-2.1013654184841|-2.1013654184841|-2.1013654184841|-2.1013654184841|-2.1013654184841|-2.1013654184841
05073|963730|/equities/cybg-plc-ax|ASX200|2.9242906560013|2.9047674723807|2.88132787021|2.88132787021|2.88132787021|2.88132787021|2.88132787021|2.88132787021|-3.0082350511334|-3.0082350511334||-3.0082350511334|-3.0082350511334|-3.0082350511334|-3.0082350511334|-3.0082350511334|-3.0082350511334|-3.0669279649281|-3.0846421138472|-3.121269055652|-3.1244655675881|-3.1584760386259|-3.1584760386259|-3.1799087046731|-3.1799087046731|3.0067522504507|3.0067522504507|3.0067522504507|3.0067522504507||3.0067522504507|3.0067522504507|3.0067522504507|||3.0067522504507|3.0067522504507|3.0067522504507|2.9683638868588|2.9683638868588|2.9683638868588|2.9054043224408|2.8571159498508|2.8167955231462|-2.9625545438307|-2.9625545438307|-2.9625545438307|-2.9625545438307|-2.9625545438307|-2.9625545438307|-2.9625545438307|-2.9625545438307|-2.9625545438307|-2.9778383899814|-3.0225981925468|-3.0362202298355|-3.1633002638498|2.9980852613119|2.9980852613119|2.9980852613119|2.9980852613119|2.9962058210006|2.9918953338851|2.9916122432258|2.9916122432258|2.9916122432258|2.9579023780322|2.8598914877017|2.8293105162024|2.8293105162024|2.7745117784473|-2.985432156469|-2.985432156469|-2.985432156469|-2.985432156469|-3.0380642401161|-3.0380642401161|-3.0872937029139|-3.1275848981206|-3.1275848981206|-3.1641180723881|-3.1641180723881|-3.1641180723881|-3.1641180723881|-3.1641180723881|-3.1853781314471|-3.1853781314471|-3.1853781314471|-3.1853781314471|-3.1853781314471|-3.1853781314471|-3.1928125026024|-3.1928125026024|-3.2606250182563|-3.2813673567174|-3.2813673567174|-3.2813673567174|-3.2813673567174|-3.2813673567174|-3.2813673567174|-3.2813673567174|-3.2813673567174|-3.2813673567174|-3.2813673567174|-3.2813673567174|-3.2813673567174|-3.2813673567174|-3.2813673567174|-3.2813673567174|-3.2813673567174|-3.2813673567174|-3.2834636051785|-3.3294040846969|-3.3342131539372|-3.3342131539372|-3.3342131539372|-3.3342131539372|-3.3342131539372|-3.3342131539372|-3.338014620784|-3.3411272435752|-3.3477431735994|-3.3477431735994|-3.3477431735994|-3.3847146389221|-3.4238495161505|-3.4470551202001|-3.474227886432|3.2689500959186|3.2689500959186|3.2689500959186|3.2689500959186|3.2689500959186|3.2689500959186|3.2689500959186|3.2689500959186|3.2478189715785|3.2478189715785|3.2478189715785|3.2478189715785|3.2478189715785|3.2478189715785|3.2478189715785|3.2478189715785|3.2478189715785|3.2478189715785|3.2478189715785|3.1847989039335|3.0814432652696|3.0121592318464|2.9704545378077|2.9038384092503|-2.9227310831735|-2.9227310831735|-2.9227310831735|-2.9227310831735|-2.9227310831735|-2.9227310831735|-2.9227310831735|-2.9227310831735|-2.9227310831735|-2.9227310831735|-2.9227310831735|-2.9227310831735|-2.9227310831735|-2.9227310831735|-3.0029739136022|2.8205789568752|2.8161988261375|2.815924435858|2.815924435858|2.7910271551919|2.7905462190801|2.7905462190801||2.7905462190801|2.7905462190801|2.7905462190801|2.7905462190801|2.7905462190801|2.7905462190801|2.7905462190801|2.7905462190801|2.7905462190801|2.7905462190801|2.7905462190801|2.7905462190801|2.7905462190801|-2.930716234701|-2.930716234701|-2.930716234701|-2.930716234701|-2.930716234701|-2.930716234701|-2.930716234701|-2.930716234701|-2.930716234701|-2.930716234701|-2.930716234701|-2.930716234701|-2.9913513597041|2.7730135418869|2.7730135418869|2.7730135418869|2.7730135418869|2.7327928386239|2.7185125028613|2.7185125028613||2.7185125028613|2.7185125028613|2.7185125028613|2.6420509066823|2.6420509066823|2.6420509066823|2.6420509066823|2.6342232322961|2.6302480009165|2.5833310845789|||-2.7458314571062|-2.7458314571062|-2.7458314571062|-2.7458314571062|-2.7458314571062|-2.7458314571062|-2.7458314571062|-2.8023127619072|-2.825347417333|-2.8320527140059|-2.8583196634767|-2.8583196634767|-2.8583196634767|-2.8583196634767|-2.9193452075084|-2.9193452075084|-2.9470927998558|-2.9470927998558|-3.1478809300546|-3.1526454889646|-3.2360437681487|-3.2360437681487|-3.243619943842|-3.243619943842|-3.243619943842|-3.243619943842|-3.243619943842|-3.243619943842|-3.243619943842|-3.243619943842|-3.243619943842
05074|1088709|/equities/viva-energy-group|ASX200|3.4774317140881|3.4243685796861|3.4217514185999|3.4217514185999|3.3934586510362|3.3934586510362|-3.5334063637341|-3.5334063637341|-3.5334063637341|-3.5334063637341||-3.5334063637341|-3.5334063637341|-3.5334063637341|-3.5335069484274|-3.5389020507136|3.3382799053851|3.3382799053851|3.3382799053851|3.3382799053851|3.3382799053851|3.3382799053851|3.3382799053851|3.3382799053851|3.3382799053851|3.3382799053851|3.3382799053851|3.3382799053851|3.3382799053851||3.3111442884541|3.3076603501744|3.2962893743987|||3.2294881762923|3.2084422305117|3.2084422305117|3.1863248430899|3.1839720632424|3.1788578061914|3.0959531365341|2.9697560472158|2.9697560472158|2.9697560472158|2.9697560472158|2.9697560472158|2.9697560472158|2.9697560472158|2.9697560472158|2.9254924716506|2.9254924716506|2.9254924716506|2.9254924716506|2.9033249817462|2.8750833893452|2.8598149114885|2.8555012055318|2.8555012055318|2.8555012055318|2.8555012055318|2.8555012055318|2.8555012055318|2.7961124919168|2.7770693724146|2.7628548746629|2.7295609188657|-2.9338291838019|-2.9338291838019|-2.9338291838019|-2.9338291838019|-2.9338291838019|-2.9338291838019|-2.9338291838019|-2.9338291838019|-2.9338291838019|-2.9338291838019|-2.9338291838019|-2.9338291838019|-2.9338291838019|-2.9739769116871|-2.9815752894768|-2.9815752894768|-2.9815752894768|-2.9815752894768|-2.9815752894768|-2.9815752894768|-2.9815752894768|-2.9815752894768|-2.9815752894768|-2.9815752894768|-3.022861417917|-3.092049150049|-3.092049150049|-3.092049150049|-3.092049150049|-3.092049150049|-3.092049150049|-3.092049150049|-3.092049150049|-3.092049150049|-3.092049150049|-3.092049150049|-3.1244989681899|-3.128332130187|-3.1520356249735|-3.1533728652448|-3.1720808935662|-3.2458669371977|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.0143838424155|3.006033399551|3.006033399551|3.006033399551|3.006033399551|3.006033399551|3.006033399551|3.006033399551|2.9911482100673|2.9746891854952|2.9746891854952|2.9593384337953|2.9593384337953|2.9370426814347|2.8899908969174|2.8899908969174|-3.0959518249683|-3.0959518249683|-3.0959518249683|-3.0959518249683|-3.0959518249683|-3.0975120257727|-3.0975120257727|-3.0975120257727|-3.0975120257727|-3.1237858642276|-3.1237858642276|-3.1237858642276|-3.1237858642276|-3.1237858642276|-3.1237858642276|-3.1237858642276|-3.1237858642276|-3.1237858642276|-3.1797347163031|-3.1797347163031|-3.1797347163031|-3.1797347163031|-3.1797347163031|-3.1797347163031|-3.1797347163031|-3.1797347163031|-3.2202608027799||-3.2294564024986|-3.2771737858522|3.0513286815602|3.0513286815602|3.0513286815602|3.0434770365302|3.0434770365302|3.0434770365302|3.0434770365302|3.0434770365302|3.0434770365302|3.0434770365302|3.0434770365302|3.0434770365302|3.0434770365302|2.9994189496111|2.9987988069401|-3.1856631004695|-3.1856631004695|-3.1856631004695|-3.1856631004695|-3.1856631004695|-3.1856631004695|-3.1856631004695|-3.1856631004695|-3.1856631004695|-3.1856631004695|-3.1856631004695|-3.2574033962228|3.0226530588227|3.0226530588227|3.0226530588227|3.0226530588227||3.0226530588227|3.0226530588227|3.0226530588227|3.0226530588227|3.0226530588227|3.0226530588227|3.0226530588227|3.0226530588227|3.0226530588227|3.0226530588227|||2.979725968759|2.979725968759|-3.1186075903015|-3.1186075903015|-3.1186075903015|-3.1186075903015|-3.1186075903015|-3.1186075903015|-3.1186075903015|-3.1186075903015|-3.1186075903015|-3.1186075903015|-3.1186075903015|-3.1186075903015|2.8333366209746|2.8333366209746|2.8333366209746|2.8333366209746|2.8333366209746|2.8333366209746|2.8333366209746|2.8333366209746|2.8333366209746|2.8333366209746|2.8119603507667|2.8119603507667|2.8119603507667|2.8119603507667|2.8119603507667|2.8119603507667|2.8119603507667
05075|8646|/equities/soul-pattinson|ASX200/EAFAGROWTH|32.855058770067|32.855058770067|32.855058770067|32.855058770067|32.855058770067|32.855058770067|32.855058770067|32.855058770067|32.402843798406|-33.597550058822||-33.597550058822|-33.597550058822|-33.597550058822|-33.597550058822|-33.597550058822|-33.597550058822|-33.597550058822|-33.597550058822|-33.597550058822|-33.597550058822|-33.597550058822|-33.597550058822|-33.597550058822|-33.597550058822|-33.94338973414|-34.050988763031|-34.147764834493|-34.22563137305||-34.22563137305|-34.22563137305|-34.22563137305|||-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.22563137305|-34.255146071781|-34.354606042824|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.615448829868|-34.78069860517|-34.78069860517|-34.78069860517|33.110937831732|33.110937831732|33.110937831732|33.110937831732|33.110937831732|33.110937831732|33.110937831732|33.110937831732|33.110937831732|32.358753108028|32.358753108028|32.358753108028|32.358753108028|32.358753108028|32.358753108028|32.358753108028|32.358753108028|32.358753108028|32.055834769147|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.85566508345|31.60514267644|31.60514267644|31.256825221476|31.228693181604|31.179102560248|-32.296482167559|-32.296482167559|-32.296482167559|-32.296482167559|-32.296482167559|-32.296482167559|-32.296482167559|-32.296482167559|-32.296482167559|-32.296482167559|-32.296482167559|-32.71442560125|-32.948285648696|-32.948285648696|-32.948285648696|-33.0254650917|-33.0254650917|-33.0254650917|-33.0254650917|-33.0254650917|-33.252183049513|-33.337859338538|-33.337859338538|-33.337859338538|-33.337859338538|-33.337859338538|-33.337859338538|-33.394843730679|-33.572603712867||-33.695593872938|-33.695593872938|-33.695593872938|-33.747326152494|-33.877262952301|-33.877262952301|-33.877262952301|-33.999677037748|32.481792037941|32.481792037941|32.481792037941|32.481792037941|32.481792037941|32.481792037941|32.481792037941|32.264213104223|31.947459030124|31.49976372421|31.49976372421|31.450292001171|31.320326471773|30.93480475793|30.552005803692|30.461672610826|30.461519656138|30.461519656138|30.461519656138|30.461519656138|30.461519656138|30.461519656138|30.349141368099|30.349141368099|30.349141368099||30.279820045381|30.279820045381|30.279820045381|30.279820045381|30.279820045381|30.279820045381|30.165923689408|30.165923689408|30.165923689408|30.165923689408|||29.48360963344|29.48360963344|29.052665351342|29.052665351342|28.616851301669|28.447612201372|28.048458429618|27.816620345958|27.749578683517|-29.010631875139|-29.010631875139|-29.010631875139|-29.010631875139|-29.010631875139|-29.010631875139|-29.010631875139|-29.207076483722|-29.207076483722|-29.44906493859|28.089981849714|28.089981849714|28.089981849714|28.089981849714|28.089981849714|28.089981849714|28.089981849714|28.089981849714|28.089981849714|28.086124252655|28.086124252655|28.086124252655
05076|986103|/equities/viva-energy-reit-ltd|ASX200|2.358320255827|2.3506335502986|2.321422976613|2.321422976613|2.321422976613|2.321422976613|2.3080529111402|2.3080529111402|2.2795033739426|2.2700037345201||-2.4090445754371|-2.4090445754371|-2.4090445754371|-2.4090445754371|-2.4090445754371|-2.4261606399044|-2.4672353581421|-2.4672353581421|-2.4832109245757|-2.4832109245757|-2.4832109245757|-2.4832109245757|-2.4832109245757|-2.4832109245757|-2.4996789333003|-2.5071432454473|-2.5218257223109|-2.570639640594||2.4065829066454|2.4065829066454|2.4065829066454|||2.4065829066454|2.4065829066454|2.4065829066454|2.4065829066454|2.4065829066454|2.4065829066454|2.3939810095031|2.3010900879125|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.2978943969922|2.219604879189|2.189361959394|2.189361959394|2.189361959394|2.1591486419781|2.1591486419781|2.1591486419781|2.1307207043021|-2.2592115765838|-2.2592115765838|-2.2592115765838|-2.2592115765838|-2.3046794209246|-2.3118660751719|-2.372906638929|-2.3996378572741|-2.3996378572741|-2.4068198504226|-2.4079574980157|-2.4079574980157|-2.4079574980157|-2.4079574980157|-2.4079574980157|-2.4079574980157|-2.4079574980157|-2.4079574980157|-2.4079574980157|-2.4079574980157|-2.4079574980157|-2.4079574980157|-2.4166194507168|-2.4467993785591|-2.4520672326288|-2.4520672326288|-2.4525829545021|-2.4525829545021|-2.4845365806156|-2.4955962547255|-2.5492735580816|-2.5680818244499|-2.5689798113022|-2.5700274096185|-2.5700274096185|-2.5700274096185|-2.5700274096185|-2.5700274096185|-2.5700274096185|-2.5764192857405|-2.6015770742253|-2.602165609284|-2.602165609284|-2.602165609284|-2.602165609284|-2.602165609284|-2.602165609284|-2.602165609284|-2.602165609284|-2.602165609284|-2.602165609284|-2.602165609284|-2.602165609284|-2.602165609284|-2.602165609284|-2.602165609284|-2.6029617981599|-2.6399575291393|-2.6444283403046|-2.6444283403046|-2.6444283403046|-2.6444283403046|-2.6444283403046|-2.6444283403046|-2.6444283403046|-2.6444283403046|-2.6444283403046|-2.6444283403046|-2.6444283403046|-2.6444283403046|-2.6444283403046|-2.6444283403046|-2.6444283403046|-2.6444283403046|-2.6444283403046|-2.6444283403046|-2.6444283403046|-2.6444283403046|-2.6444283403046|-2.6444283403046|-2.6444283403046|-2.6444283403046|-2.6444283403046|-2.6444283403046|-2.6726980382741|-2.7160534124176|-2.7444113553198|-2.7444113553198|-2.7444113553198|-2.7510127293437|-2.7593134456454|-2.7593134456454|-2.7593134456454|-2.7593134456454|-2.8049763291907|2.6399748129693|2.6399748129693|2.6152498637137|2.6085573526891|2.6085573526891|2.6085573526891|2.6085573526891|2.6085573526891||2.6085573526891|2.6085573526891|2.6085573526891|2.6085573526891|2.6085573526891|2.590619282885|2.5741930173688|2.5741930173688|2.5741930173688|2.557992264833|2.5390291993536|2.5390291993536|2.5390291993536|2.5389213103627|2.5363013764857|2.5270015421442|2.5153313892276|2.5153313892276|2.5153313892276|2.5109236259362|2.5090204535851|2.5090204535851|2.5090204535851|2.5090204535851|2.5090204535851|2.5090204535851|2.5090204535851|2.5090204535851|2.5090204535851|2.5090204535851|2.5090204535851|2.5090204535851|2.5090204535851||2.5090204535851|2.5090204535851|2.5090204535851|2.5090204535851|2.5090204535851|2.5090204535851|2.5090204535851|2.5090204535851|2.5090204535851|2.5090204535851|||2.5090204535851|2.5090204535851|-2.6301034581844|-2.6301034581844|-2.6301034581844|-2.6301034581844|-2.6301034581844|-2.6301034581844|-2.6301034581844|-2.6301034581844|-2.6301034581844|-2.6509483403833|-2.6531459734361|-2.6531459734361|-2.6954671942546|-2.6954671942546|-2.6954671942546|-2.6954671942546|-2.7177413264197|-2.7605460793091|-2.7940383097656|-2.7940383097656|-2.8100340318046|-2.8100340318046|-2.8100340318046|-2.8100340318046|-2.8100340318046|-2.8100340318046|-2.8100340318046|-2.8100340318046|-2.8100340318046
05077|39194|/equities/webjet|ASX200|7.1673414934956|7.1276017018251|7.0931302644453|7.0931302644453|7.0931302644453|7.0931302644453|7.0931302644453|7.0931302644453|7.0757005322467|7.0622798601077||7.0622798601077|7.0622798601077|7.0622798601077|7.0622798601077|7.0592210186657|7.0592210186657|7.0592210186657|7.0592210186657|7.0592210186657|7.0592210186657|7.0592210186657|7.0592210186657|7.0592210186657|7.0592210186657|7.0592210186657|7.0592210186657|7.0592210186657|7.0592210186657||7.0374677063289|7.0202417772415|6.9847134397431|||6.9066256467947|6.8656952849636|6.8635506885592|6.7500562157171|6.6795068544301|6.6402851257228|6.5247615082952|6.4647348968952|6.4030385910106|6.3672652176831|6.3160982148417|6.3160982148417|6.3160982148417|6.3160982148417|6.3160982148417|6.3160982148417|6.3160982148417|6.3160982148417|6.3160982148417|6.3160982148417|6.3160982148417|6.299448978068|6.299448978068|6.299448978068|6.221610055104|6.1756721431051|6.1756721431051|6.1756721431051|6.0446356329691|6.0418114436196|6.0418114436196|6.0418114436196|6.0414570451364|-6.3485380579297|-6.3485380579297|-6.3485380579297|-6.3485380579297|-6.3485380579297|-6.3485380579297|-6.3485380579297|-6.3869866716932|-6.3963739991267|-6.5042269671502|-6.5042269671502|-6.53580776459|-6.6431199312875|-6.74402213104|-6.8141491407912|-6.8141491407912|-6.8141491407912|-6.8141491407912|-6.8141491407912|-6.8141491407912|-6.8141491407912|-6.8171102729949|-6.8340250228551|-6.8340250228551|-6.8666942886408|-6.8757718461417|-7.0167779837733|-7.0167779837733|-7.0167779837733|-7.0167779837733|-7.0167779837733|-7.0167779837733|-7.0167779837733|-7.0441980267769|-7.0791089165217|-7.1373431801803|-7.2037146753743|-7.2382897029044|-7.2382897029044|-7.2955997663209|-7.354197282049|-7.354197282049|-7.4346636075145|-7.4524039182802|-7.5796346823546|-7.5796346823546|-7.6608761436376|-7.6608761436376|-7.7754134383072|-7.7754134383072|-7.7754134383072|-7.7754134383072|-7.7754134383072|7.4621503934902|7.4621503934902|7.4621503934902|7.4621503934902|7.4621503934902|7.4621503934902|7.4621503934902|7.4621503934902|7.4621503934902|7.4621503934902|7.4621503934902|7.4621503934902|7.4621503934902|7.4621503934902|7.4621503934902|7.4621503934902|7.4621503934902|7.4621503934902|7.4621503934902|7.3429450840466|7.3049389621409|7.1868709820168|7.1868709820168|7.1868709820168|7.0654120729651|7.0626800376271|6.9490890324221|6.9137100445016|6.8902334622525|6.8541481154917|6.8434980862404|6.7811091203452|6.6512321387133|-7.1465109863953|-7.1465109863953|-7.1465109863953|-7.1465109863953|-7.1465109863953|-7.1465109863953|-7.1465109863953|-7.1465109863953|-7.1465109863953|-7.1465109863953|-7.1911232514598|-7.2940256908445|-7.4325284775659|7.0752819239027|7.0752819239027|7.0752819239027|7.0752819239027|7.0752819239027|7.0752819239027|7.0752819239027||7.0752819239027|7.0752819239027|7.0752819239027|7.0752819239027|7.0752819239027|7.0752819239027|7.0752819239027|7.0752819239027|7.0752819239027|7.0752819239027|7.0752819239027|7.0752819239027|7.0752819239027|7.0752819239027|7.0752819239027|7.0752819239027|7.0752819239027|7.0752819239027|7.0752819239027|7.0752819239027|7.0752819239027|7.0752819239027|7.0752819239027|7.0752819239027|7.0752819239027|7.0752819239027|7.0752819239027|7.0752819239027|7.0752819239027|7.0752819239027|7.0752819239027|7.064360275549|7.064360275549||7.0365114903917|7.004150031583|7.004150031583|6.9818176396749|6.9818176396749|6.9818176396749|6.9818176396749|6.8364220940004|6.8364220940004|6.8364220940004|||6.8364220940004|6.8364220940004|6.7721357702028|6.6712622243841|-7.0891986582899|-7.0891986582899|-7.0891986582899|-7.0891986582899|-7.0891986582899|-7.0891986582899|-7.0891986582899|-7.0891986582899|-7.0891986582899|-7.0891986582899|-7.0891986582899|-7.0891986582899|-7.0891986582899|-7.0891986582899|6.6637877298612|6.6637877298612|6.6637877298612|6.6386530215231|6.6057256123189|6.5406145926858|6.5406145926858|6.5406145926858|6.5406145926858|6.5406145926858|6.5406145926858|6.5406145926858|6.5406145926858
05078|8712|/equities/wesfarmers-limited|ASX200/EAFAGROWTH|56.589359025956|56.589359025956|56.589359025956|56.589359025956|56.589359025956|56.589359025956|56.276997847434|56.276997847434|56.276997847434|56.276997847434||56.276997847434|56.276997847434|56.276997847434|55.863911766122|55.863911766122|55.863911766122|55.863911766122|55.863911766122|55.863911766122|55.709334248759|55.709334248759|55.258150809846|55.1946126552|55.167319146022|55.167319146022|55.167319146022|55.167319146022|55.167319146022||54.734797626981|54.721442070547|54.284935888255|||53.743959387585|53.743959387585|53.743959387585|52.852175351033|52.651306174474|52.287136105622|52.287136105622|52.287136105622|52.210152127042|51.901834993113|-54.211667272903|-54.211667272903|-54.211667272903|-54.211667272903|-54.211667272903|-54.211667272903|-54.211667272903|-54.211667272903|-54.211667272903|-54.211667272903|52.099645072534|52.099645072534|52.099645072534|52.099645072534|52.099645072534|52.099645072534|52.099645072534|52.099645072534|51.627937986138|51.3988800909|51.3988800909|51.3988800909|51.089309364102|50.802566587419|50.530073655414|-52.323104329146|-52.323104329146|-52.323104329146|-52.323104329146|-52.323104329146|-52.540117523446|-52.702352388451|-53.121245430097|-53.121245430097|-53.121245430097|-53.531382717673|-53.841656801784|-53.841656801784|-53.841656801784|-53.841656801784|-53.841656801784|-53.841656801784|-53.841656801784|-53.841656801784|-53.841656801784|51.634033676754|51.634033676754|51.634033676754|51.634033676754|51.634033676754|51.634033676754|51.634033676754|51.634033676754|51.634033676754|51.634033676754|51.634033676754|51.634033676754|51.634033676754|51.496706959021|51.424079584502|51.424079584502|51.283545448046|51.283545448046|51.283545448046|51.283545448046|51.283545448046|51.283545448046|51.283545448046|51.148883126966|51.148883126966|51.079872633342|50.719857667689|50.510843034149|50.510843034149|49.285380411546|-51.178472138937|-51.178472138937|-51.178472138937|-51.178472138937|48.868745018208|48.868745018208|48.868745018208|48.868745018208|48.868745018208|48.764869096794|48.764869096794|48.156520608309|47.937801099754|47.796445132336|47.794019967499|47.794019967499|47.794019967499|47.794019967499|47.794019967499|47.794019967499|47.794019967499|47.794019967499|-49.473020637212|-49.473020637212|-49.473020637212|-49.473020637212|-49.473020637212|-49.473020637212|-49.473020637212|-49.473020637212|-49.473020637212|-49.473020637212|-49.473020637212|-49.473020637212|-49.473020637212|-49.806690097051|47.851677040753|47.851677040753|47.542932604834|47.542932604834|47.542932604834|47.542932604834|47.542932604834|47.542932604834|47.542932604834|47.542932604834|47.542932604834|47.542932604834|47.542932604834|-49.558295956807|-49.558295956807|-49.558295956807|-49.558295956807|-49.558295956807||-49.558295956807|-49.780332503006|-49.887874589596|-49.887874589596|-49.887874589596|-49.887874589596|-49.887874589596|-50.405417109235|-50.834164339143|-50.834164339143|-50.834164339143|-51.191848655363|-51.533723084816|-52.269414284372|50.609732259619|50.609732259619|50.609732259619|50.609732259619|50.609732259619|50.609732259619|50.609732259619|50.609732259619|50.609732259619|50.609732259619|50.609732259619|50.609732259619|50.609732259619|50.609732259619|50.609732259619|50.609732259619|50.609732259619|50.609732259619|50.609732259619||50.366644979966|50.021272581432|49.981548606356|49.981548606356|49.981548606356|49.981548606356|49.909676751265|49.909676751265|49.909676751265|49.648807535313|||49.274885943082|49.274885943082|49.012651022437|48.505724756986|48.088307672604|48.088307672604|48.088307672604|48.088307672604|48.088307672604|48.088307672604|48.088307672604|48.088307672604|48.088307672604|48.088307672604|48.088307672604|48.088307672604|48.088307672604|48.088307672604|48.088307672604|48.088307672604|48.088307672604|-50.186090922597|-50.186090922597|-50.186090922597|-50.186090922597|-50.186090922597|-50.908990727798|-50.995142644001|-50.995142644001|-51.265160765199|-51.607481208294
05079|994040|/equities/westgold-resources-ltd|ASX200|1.9649098063213|1.9649098063213|1.9649098063213|1.9649098063213|1.9649098063213|1.9649098063213|1.9649098063213|1.9649098063213|1.9649098063213|-2.152973978791||-2.152973978791|-2.152973978791|-2.152973978791|-2.152973978791|-2.152973978791|-2.152973978791|-2.152973978791|-2.152973978791|-2.152973978791|-2.152973978791|-2.152973978791|-2.1562210973472|-2.1646900702814|-2.1677111706579|-2.2655123628339|1.981034212982|1.981034212982|1.981034212982||1.981034212982|1.981034212982|1.9464848274819|||1.9464848274819|1.9464848274819|1.9464848274819|1.9422053357883|1.9413336202593|1.9413336202593|1.9413129228732|1.9413129228732|1.9413129228732|1.9413129228732|1.9413129228732|1.9413129228732|1.9413129228732|1.9413129228732|1.9413129228732|1.9311809295174|1.9270543980468|1.9270543980468|1.9270543980468|1.9270543980468|1.9270543980468|1.9270543980468|1.9270543980468|1.9270543980468|1.9270543980468|1.9270543980468|1.9270543980468|1.9270543980468|1.8738482842907|1.8738482842907|1.8738482842907|1.8738482842907|1.8738482842907|1.8738482842907|1.8738482842907|1.8738482842907|1.8738482842907|1.8362203450186|1.8263559044713|1.8256732690461|1.7828127742714|1.7828127742714|1.7828127742714|1.7828127742714|1.7828127742714|1.7675286775291|1.7675286775291|1.7675286775291|1.7675286775291|1.7283651503656|1.6256834966975|1.6224261304888|1.5936679399845|1.5679643724623|-1.7866508439622|-1.7866508439622|-1.7866508439622|-1.7866508439622|-1.8390564273288|1.6450011634354|1.6450011634354|1.6450011634354|1.6450011634354|1.6450011634354|1.6450011634354|1.6450011634354|1.6450011634354|1.6450011634354|1.6450011634354|1.633334659153|1.6123162890074|1.5988237156468|1.5760540845215|1.5446434553265|1.5226925076525|1.5226925076525|1.4635472961576|1.4511382721132|1.4511382721132|1.4511382721132|1.4498758406844|1.4495842491483|1.4405102966997|-1.5727846721729|-1.5727846721729|-1.5727846721729|-1.5727846721729|-1.5727846721729|-1.5727846721729|-1.5727846721729|-1.5727846721729|-1.5727846721729|-1.5804552347484|-1.6291169094844|-1.6683542301384|-1.6683542301384|-1.7012269088656|-1.7055299159587|-1.7175332502856|-1.7784297641556|1.5398777823863|1.5398777823863|1.5398777823863|1.5398777823863|1.5398777823863|1.5398777823863|1.5398777823863|1.5398777823863|1.5398777823863|1.5398777823863|1.5398777823863|1.5398777823863|1.5398777823863|1.5398777823863|1.5398777823863|1.5398777823863|1.5181975343953|1.4529971788471|1.4388858488473|1.3991417101958|1.3991417101958|1.3991417101958|1.3991417101958|1.3886296342852|1.3179218516353|-1.5301483024982|-1.5301483024982|-1.5301483024982|-1.5301483024982|-1.5301483024982|-1.5301483024982|-1.5682203162409|-1.5683939302905|-1.5683939302905|-1.5683939302905|-1.5683939302905|-1.5683939302905|-1.6154377355558|-1.6571530384468||-1.6580592814108|-1.6580592814108|-1.6833992206411|-1.6904656599007|-1.6904656599007|-1.6904656599007|-1.6904656599007|-1.6904656599007|-1.6904656599007|-1.7010268467224|1.5085697510848|1.5085697510848|1.5085697510848|1.5085697510848|1.5085697510848|1.5085697510848|1.5085697510848|1.5085697510848|1.5085697510848|1.5085697510848|1.5085697510848|1.5085697510848|1.5085697510848|1.5085697510848|1.490910819174|1.477652308383|1.477652308383|1.4437803394689|1.3760377304227|1.3760377304227|1.3760377304227|1.3760377304227|1.3760377304227||1.3760377304227|1.3760377304227|1.3760377304227|1.3760377304227|1.3760377304227|1.3760377304227|1.3760377304227|1.3540589049607|1.3540589049607|1.3333987875282|||1.3064152977532|1.2901836525142|1.1918707832959|1.1508285784354|1.1486984583658|1.0963316331221|1.0823129227772|1.0566517236075|1.0566517236075|1.0258630516618|1.007070051574|1.0036763805084|1.0036763805084|1.0036763805084|0.96169607674818|0.96169607674818|0.96169607674818|0.96169607674818|0.91049559950542|-1.0383382181358|-1.0389869025495|-1.0466521008309|-1.0488173723927|-1.0488173723927|-1.0488173723927|-1.0488173723927|-1.0488173723927|-1.0488173723927|-1.0488173723927|-1.063963727897|-1.1156541492604
05080|8706|/equities/westpac-banking-corporation|ASX200/EAFAVALUE|23.49547708862|23.49547708862|23.309142095435|23.266824597107|23.245527228915|23.245527228915|23.245527228915|23.245527228915|23.245527228915|23.242529402401||22.970588907297|22.950480112685|22.950480112685|22.704978343793|22.588902445592|22.588902445592|22.588902445592|22.588902445592|22.588902445592|22.537471230576|22.537471230576|22.449038497398|22.449038497398|22.438591937886|22.438591937886|22.438591937886|22.438591937886|22.438591937886||22.393694159261|22.393694159261|22.337715728274|||22.238017514007|22.220019290466|22.142798686048|21.886442581835|21.794189249075|21.794189249075|21.735766713924|21.461407150502|21.31100672006|21.270008916318|21.180564742022|21.174517053954|20.978352010904|-21.765687536247|-21.765687536247|-21.765687536247|-21.765687536247|-21.765687536247|-21.765687536247|-21.765687536247|-21.765687536247|-21.765687536247|-21.765687536247|-21.765687536247|-21.765687536247|-21.765687536247|-21.765687536247|-21.765687536247|-21.765687536247|-21.765687536247|-22.047429481091|-22.149367137023|21.264982441886|21.264982441886|21.264982441886|20.826091479178|-21.198472063462|-21.198472063462|-21.198472063462|-21.198472063462|-21.361694103308|-21.361694103308|-21.556055907615|-21.556055907615|-21.556055907615|-21.711901974856|-21.711901974856|-21.711901974856|-21.711901974856|-21.711901974856|-21.711901974856|-21.711901974856|-21.711901974856|-21.711901974856|-21.711901974856|-21.711901974856|-21.711901974856|-21.711901974856|-21.792113648718|-21.849014665093|-21.862602875863|-21.862602875863|-21.862602875863|-21.862602875863|-21.862602875863|-21.862602875863|-21.93823147709|21.104120135437|21.104120135437|21.104120135437|21.104120135437|21.043436852744|21.043436852744|21.043436852744|21.043436852744|21.043436852744|21.043436852744|21.043436852744|21.043436852744|21.043436852744|21.025601247272|21.025601247272|20.906223035876|-21.714269742041|-21.714269742041|-21.714269742041|-21.714269742041|-21.714269742041|-21.714269742041|-21.869744946195|-22.165270992598|-22.407801518265|21.537702972805|21.537702972805|21.537702972805|21.537702972805|21.537702972805|21.537702972805|21.537702972805|21.537702972805|21.537702972805|21.537702972805|21.537702972805|21.537702972805|21.487447031246|21.466047249589|21.466047249589|21.397177898926|21.397177898926|21.397177898926|21.397177898926|21.397177898926|21.185197419637|20.885220177431|20.709447102674|20.709447102674|20.709447102674|20.709447102674|20.709447102674|20.709447102674|20.709447102674|20.709447102674|20.709447102674|20.668828969673|20.57799219425|20.57799219425|20.57799219425|20.53228415376|20.53228415376|20.53228415376|20.53228415376|20.53228415376|20.53228415376|20.519759378235|20.303066264038|-21.023366206789|-21.023366206789|-21.023366206789|-21.023366206789||-21.023366206789|-21.023366206789|-21.180407676326|-21.394619792951|-21.419284530937|-21.419284530937|-21.553649368617|-21.797942628168|-21.84970290216|-21.84970290216|-21.84970290216|-21.984669971821|-22.011491828059|-22.011491828059|-22.011491828059|-22.011491828059|-22.011491828059|-22.011491828059|-22.235914907453|-22.235914907453|-22.361501481795|-22.361501481795|-22.430919517665|-22.430919517665|-22.430919517665|-22.430919517665|-22.430919517665|21.796050382863|21.796050382863|21.796050382863|21.704500226192|21.666685336097|21.666685336097||21.666685336097|21.666685336097|21.666685336097|21.461474867329|21.461474867329|21.461474867329|-22.258267145167|-22.258267145167|-22.258267145167|-22.258267145167|||-22.258267145167|-22.258267145167|-22.258267145167|-22.258267145167|-22.258267145167|-22.258267145167|-22.258267145167|-22.258267145167|-22.258267145167|-22.258267145167|-22.342148870612|-22.342148870612|-22.342148870612|-22.342148870612|-22.342148870612|-22.342148870612|-22.342148870612|-22.342148870612|-22.716587539249|-22.716587539249|-22.716587539249|-22.716587539249|-22.716587539249|-22.716587539249|-22.716587539249|-22.862875827742|-23.1870838631|-23.596760059817|-23.603621669857|-23.639025472102|-23.767249397103
05081|10547|/equities/white-haven-coal|ASX200|-8.185626698535|-8.3400948148221|-8.3400948148221|-8.4734386714797|7.8212322077027|7.8212322077027|7.8212322077027|7.8212322077027|7.770257720337|7.7472534112776||7.7472534112776|7.7472534112776|7.7472534112776|7.7472534112776|7.7472534112776|7.7472534112776|7.7472534112776|7.7472534112776|7.7472534112776|7.7472534112776|7.7472534112776|7.7472534112776|7.5869479105036|7.5260533938983|7.4600597896155|7.3411772557956|7.2301971723484|7.1296634464183||7.0279797748184|7.0279797748184|7.0049775657229|||6.9621969921912|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.3517166504971|-7.4352408128438|-7.4800750110717|-7.4800750110717|-7.4800750110717|-7.4800750110717|-7.4800750110717|-7.4800750110717|-7.6478610937431|6.9969737215318|6.9969737215318|6.9969737215318|6.9969737215318|6.9969737215318|6.9969737215318|6.9969737215318|6.9969737215318|6.8985818407577|6.729257559516|6.7208415664324|6.7108232108027|6.7108232108027|6.6581366423402|-7.2683818593775|-7.2683818593775|-7.2683818593775|-7.2683818593775|-7.2683818593775|-7.2683818593775|-7.2683818593775|-7.275424482111|6.5853810437954|6.5853810437954|6.5853810437954|6.5853810437954|6.5853810437954|6.5853810437954|6.3721680680955|6.3721680680955|6.2385198584359|-6.7872248203034|-6.7872248203034|-6.7872248203034|-6.7872248203034|-6.7872248203034|-6.7872248203034|-6.7872248203034|-6.7872248203034|-6.7872248203034|-6.8896941377581|-6.9268826592698|-7.0076471819628|-7.0539875005909|-7.0539875005909|-7.0539875005909|-7.0539875005909|-7.0539875005909|-7.2625891431953|-7.2625891431953|-7.2625891431953|-7.3650991105134|-7.7212210389304|6.92557825634|6.92557825634|6.92557825634|6.92557825634|6.92557825634|6.92557825634|6.92557825634|6.92557825634|6.92557825634|6.92557825634|-7.4247016690927|-7.4247016690927|-7.4247016690927|-7.4247016690927|-7.4247016690927|-7.5157794182783|-7.56947736666|-7.6113634631082|6.92061232318|6.92061232318|6.92061232318|6.8217916619945|6.6000462518984|6.5107008850042|6.5107008850042|6.5107008850042|6.2945901354598|6.2945901354598|6.2945901354598|6.2945901354598|6.2945901354598|6.2945901354598|6.2945901354598|6.2945901354598|6.2945901354598|6.2945901354598|6.2945901354598|6.2148145406107|6.2148145406107|6.2148145406107|6.2148145406107|6.2148145406107|6.2148145406107|6.2148145406107|6.2148145406107|6.2148145406107|6.1463024089501|6.1463024089501|6.1463024089501|5.8176788047759|5.8176788047759|5.8176788047759||5.8176788047759|5.7301987758178|-6.4764971223795|-6.4764971223795|-6.4764971223795|-6.4764971223795|-6.4764971223795|-6.48360816277|-6.7845644557579|-6.9467385172958|-6.9819315142228|-7.212423980986|6.6593003270432|6.6593003270432|6.6593003270432|6.6593003270432|6.6593003270432|6.6593003270432|6.6593003270432|6.6593003270432|6.6593003270432|6.6593003270432|6.6593003270432|6.6593003270432|6.6593003270432|6.6593003270432|6.6593003270432|6.6593003270432|6.6593003270432|6.6593003270432|6.554777860355|6.5033363355775|6.5033363355775||6.5033363355775|6.5033363355775|-7.3249504383803|-7.3249504383803|-7.3249504383803|-7.3249504383803|-7.3249504383803|-7.3249504383803|-7.3249504383803|-7.3249504383803|||-7.3249504383803|-7.3249504383803|-7.3249504383803|-7.3249504383803|-7.3249504383803|-7.3249504383803|-7.3249504383803|-7.3249504383803|-7.3249504383803|-7.3249504383803|-7.4738089650929|-7.4738089650929|-7.4738089650929|-7.4738089650929|-7.6536767052346|-7.7296408598879|-7.8848651624583|-7.8848651624583|-8.0328985108559|-8.0328985108559|-8.0328985108559|-8.0328985108559|-8.1451649813326|-8.160774997328|-8.160774997328|-8.160774997328|-8.160774997328|-8.2491942814702|-8.3769330447095|-8.3769330447095|-8.3769330447095
05082|976093|/equities/wisetech-global-ltd|ASX200/EAFAGROWTH|69.986831282048|-76.735955823866|-76.735955823866|-76.735955823866|-76.735955823866|-76.735955823866|-76.735955823866|-76.735955823866|-76.735955823866|-76.735955823866||71.880744737897|71.880744737897|71.880744737897|-75.293601965825|-75.293601965825|-75.293601965825|-75.337412701858|-75.337412701858|-75.337412701858|-75.337412701858|-75.337412701858|-75.337412701858|-75.337412701858|-75.337412701858|-77.316574161597|71.831950403443|71.831950403443|71.831950403443||71.264754667683|71.264754667683|70.865839842077|||69.78030316354|69.78030316354|69.78030316354|69.78030316354|69.257007143246|68.917785985985|67.565868333223|65.643746644527|64.30527081122|64.055956117274|64.055956117274|64.055956117274|63.214148262759|63.214148262759|63.214148262759|63.214148262759|63.214148262759|63.214148262759|63.214148262759|63.214148262759|63.214148262759|63.214148262759|63.214148262759|63.214148262759|63.214148262759|63.214148262759|62.666832318593|61.219258589534|59.508840934603|59.508840934603|59.508840934603|59.508840934603|59.508840934603|-62.266971271095|-62.266971271095|-62.266971271095|-62.266971271095|-62.266971271095|-62.537931970132|-62.537931970132|-62.537931970132|-62.537931970132|-63.860563853167|-63.860563853167|-63.860563853167|-64.571182465975|-65.834924936763|-66.463283471435|-66.463283471435|-66.463283471435|-66.501204458216|-66.501204458216|-66.501204458216|-66.501204458216|-66.501204458216|-66.501204458216|-66.501204458216|-66.501204458216|-68.049671984756|-69.317412960357|-69.998790754021|-70.280321771503|-71.152583103048|-71.698430295326|-71.698430295326|-71.698430295326|-72.548814609689|-72.986637556936|-72.986637556936|-72.986637556936|-72.986637556936|-72.986637556936|-72.986637556936|-74.699597743248|-74.902885228501|-76.195428828515|-76.701033676242|-77.560592956648|-78.502327304533|-79.513138194273|-79.724041827729|-80.816595011055|-80.816595011055|-81.304552216331|-82.697946355708|-82.697946355708|-82.697946355708|-82.697946355708|82.547147473778|82.547147473778|82.547147473778|82.547147473778|82.547147473778|82.547147473778|82.547147473778|82.547147473778|82.547147473778|82.547147473778|82.547147473778|81.806835290553|81.275772081157|81.275772081157|81.275772081157|80.851968114399|80.511629017219|79.986812918303|79.671178545022|77.841308714575|77.279563699576|77.279563699576|77.279563699576|77.279563699576|76.646185330122|-81.292986235209|-81.292986235209|-81.292986235209|-81.292986235209|-81.292986235209|-81.292986235209|-81.292986235209|-81.636096885014|76.086394099516|76.086394099516|76.086394099516|76.086394099516|76.086394099516|76.086394099516|76.086394099516|76.086394099516|76.086394099516|76.086394099516|76.086394099516|76.086394099516|75.544435547362|75.544435547362|74.952708825547|74.169117407753|73.252354574152|72.869283199253||71.673897816371|71.673897816371|71.673897816371|71.673897816371|71.673897816371|71.400442628542|70.992712370201|70.787930950766|70.787930950766|70.787930950766|69.521594455115|68.805462646703|68.805462646703|68.805462646703|67.675516764565|67.2450174405|66.920576527585|66.716195904402|66.623328593518|66.623328593518|66.429812328844|64.966456193426|64.846302572554|64.846302572554|64.846302572554|64.846302572554|64.846302572554|64.846302572554|64.846302572554|64.846302572554|64.846302572554|64.701429377948|64.701429377948||64.701429377948|64.288806079665|63.741468941783|63.741468941783|63.741468941783|63.741468941783|63.425501445473|63.425501445473|63.425501445473|63.425501445473|||63.425501445473|63.425501445473|63.182223217952|62.218579284866|61.036757778812|60.754726965878|59.533123420165|59.533123420165|59.439583273382|59.128733627145|59.128733627145|59.128733627145|59.128733627145|59.128733627145|59.128733627145|59.128733627145|59.128733627145|59.128733627145|59.128733627145|59.128733627145|59.128733627145|57.99462922521|57.99462922521|57.99462922521|57.699028581465|56.870478086953|56.870478086953|56.870478086953|56.014601872885|56.014601872885|53.867335185435
05083|8721|/equities/woodside-petroleum-limited|ASX200/EAFAVALUE|31.299651932896|31.299651932896|31.299651932896|30.921102213064|30.921102213064|30.921102213064|30.921102213064|30.921102213064|30.448169045095|30.34741126657||30.28098209591|30.28098209591|30.28098209591|30.28098209591|30.28098209591|30.28098209591|30.28098209591|30.28098209591|30.28098209591|30.28098209591|30.28098209591|30.28098209591|30.28098209591|30.28098209591|30.28098209591|30.28098209591|30.01609048017|30.011743024485||30.011743024485|30.011743024485|-31.272697062384|||-31.272697062384|-31.272697062384|-31.272697062384|-31.272697062384|-31.272697062384|-31.272697062384|-31.272697062384|-31.272697062384|-31.272697062384|-31.272697062384|-31.272697062384|-31.272697062384|-31.325773763537|-31.640860822332|-32.17262297486|-32.355137304186|-32.44792996923|-32.78658900305|-32.988987128429|-33.172377316525|-33.172377316525|-33.172377316525|-33.172377316525|-33.172377316525|-33.172377316525|-33.172377316525|-33.817940282818|-33.817940282818|-33.817940282818|-33.817940282818|-34.131323231587|-34.672025668764|-34.849196103043|-35.434106459029|-35.526230085566|-35.831922995465|-36.083247382792|-36.216107506997|-36.216107506997|-36.414008612375|-36.609400890138|-36.609400890138|-36.609400890138|35.059127534645|35.059127534645|35.059127534645|35.059127534645|35.059127534645|34.630419957656|-36.068767770848|-36.068767770848|-36.068767770848|-36.068767770848|-36.068767770848|-36.068767770848|-36.068767770848|-36.08640589617|-36.75100681409|-37.162228818567|-37.628019126856|-37.628019126856|-37.628019126856|-37.628019126856|-37.776569363789|-37.776569363789|-37.776569363789|-38.29507700306|-38.917922902643|-38.917922902643|-38.917922902643|-38.917922902643|-38.917922902643|-38.917922902643|-38.917922902643|-38.917922902643|-38.917922902643|-38.917922902643|-38.917922902643|-38.917922902643|-38.917922902643|-38.917922902643|-38.917922902643|37.119908377181|37.119908377181|37.119908377181|37.119908377181|37.119908377181|37.119908377181|37.119908377181|37.119908377181|37.119908377181|37.119908377181|37.119908377181|37.119908377181|37.119908377181|37.119908377181|37.119908377181|36.64767566947|36.602467588549|36.602467588549|36.602467588549|36.602467588549|36.602467588549|36.602467588549|36.459962054497|36.45551297003|36.129458287623|35.86828172166|35.86828172166|35.056979894184|34.421644369256|34.270144648329|34.270144648329|34.270144648329|34.270144648329|34.270144648329|-35.840815628893|-35.840815628893|-35.840815628893|-35.840815628893|-35.840815628893|-35.915807465786|-35.915807465786|-35.915807465786|-35.915807465786|-35.915807465786|-35.915807465786|-35.915807465786|-35.915807465786|-35.915807465786|-36.383119084299|34.231577501784|34.231577501784|34.231577501784|34.005084790665|33.879085512247|33.879085512247|33.879085512247|33.879085512247||33.879085512247|33.879085512247|33.879085512247|33.879085512247|33.879085512247|33.879085512247|33.879085512247|33.879085512247|33.879085512247|33.879085512247|33.549896551702|33.549896551702|33.549896551702|33.460996973883|32.988329742099|-34.406212446562|-34.406212446562|-34.406212446562|-34.406212446562|-34.406212446562|-34.406212446562|-34.406212446562|-34.406212446562|-34.406212446562|-34.406212446562|-34.406212446562|-34.406212446562|-34.406212446562|32.82090765546|32.82090765546|32.82090765546|32.82090765546|32.82090765546||32.82090765546|32.82090765546|32.82090765546|32.82090765546|32.82090765546|32.82090765546|32.26100843825|32.035009579283|32.025568225232|32.016422677173|||32.016422677173|32.016422677173|32.016422677173|-34.323301217315|-34.323301217315|-34.323301217315|-34.323301217315|-34.323301217315|-34.323301217315|-34.323301217315|-34.323301217315|-34.323301217315|-34.323301217315|-34.363112658656|-34.61569399794|-34.61569399794|-35.735769854211|-36.09974629153|-36.961384208878|-37.201535763432|-37.8811503142|-37.944613214983|35.434528774013|35.434528774013|35.434528774013|34.938363863351|33.940962501502|-36.232059081387|-36.232059081387|-36.232059081387|-36.232059081387
05084|8720|/equities/woolworths-limited|ASX200/EAFAGROWTH|-36.835033819277|-36.835033819277|-36.835033819277|-36.835033819277|-36.835033819277|-36.835033819277|-36.835033819277|-36.835033819277|-36.835033819277|-36.835033819277||-36.835033819277|-36.835033819277|-36.835033819277|-36.835033819277|-36.835033819277|-36.835033819277|-36.993924906076|-37.132695518403|-37.578551966248|-37.725056443279|36.319402460966|36.319402460966|36.319402460966|36.319402460966|36.319402460966|36.319402460966|36.319402460966|36.319402460966||36.071559434372|35.901176352454|35.712416431587|||35.559913661637|35.559913661637|35.559913661637|35.345237395967|35.345237395967|35.345237395967|35.345237395967|35.284154094816|35.191281174687|34.722536774772|34.400104288576|34.400104288576|34.170950311552|-35.617092547981|-35.617092547981|-35.617092547981|-35.617092547981|-35.617092547981|-35.617092547981|-35.617092547981|-35.617092547981|-35.765102636117|-35.796780333804|-36.15753357707|-36.405595491314|-36.665202195699|-36.665202195699|-36.665202195699|-36.665202195699|-36.665202195699|-36.665202195699|-36.665202195699|-36.665202195699|-36.665202195699|-36.720854517501|-36.720854517501|-36.720854517501|-36.720854517501|-36.720854517501|-36.720854517501|-36.981919308113|-36.981919308113|-37.516299799203|-38.067400371421|-38.067400371421|-38.067400371421|-38.10367835542|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.808584022987|36.327316072769|-37.931426106761|-37.931426106761|-37.931426106761|-37.931426106761|-37.931426106761|-38.736452881286|-38.736452881286|-39.29050404914|-39.362898296558|-39.362898296558|-39.362898296558|-39.60488578395|-39.670984178958|-39.676093744103|-39.857881624239|-39.896992037467|-39.896992037467|-39.896992037467|-39.896992037467|-39.896992037467|-39.896992037467|-39.896992037467|-39.896992037467|-39.896992037467|-39.976080235626|-39.976080235626|-39.976080235626|-39.976080235626|-39.976080235626|-39.976080235626|-39.976080235626|-39.976080235626|-39.976080235626|-39.976080235626|-40.114811906975|-40.239233875453|38.729220712371|38.729220712371|38.729220712371|38.729220712371|38.729220712371|38.729220712371|38.729220712371|38.729220712371|38.729220712371|38.729220712371|38.729220712371|38.729220712371|38.729220712371|38.365799731885|37.882554392986|-38.852338082316|-38.852338082316|-38.852338082316|-38.852338082316||-38.852338082316|-38.852338082316|-38.944819192889|-39.08257731332|-39.088504939996|-39.088504939996|-39.088504939996|-39.088504939996|-39.088504939996|-39.088504939996|-39.088504939996|-39.088504939996|-39.088504939996|-39.167228016282|-39.263194360721|-39.263194360721|-39.263194360721|-39.361050383237|38.154674846444|38.154674846444|38.154674846444|38.154674846444|38.154674846444|38.154674846444|38.154674846444|38.154674846444|38.154674846444|38.154674846444|38.154674846444|38.154674846444|38.154674846444|38.154674846444|38.154674846444||38.154674846444|38.154674846444|38.154674846444|38.154674846444|38.154674846444|38.154674846444|38.154674846444|38.154674846444|38.154674846444|37.915472594139|||37.28496677703|37.198297419221|36.847553586597|36.654503874905|36.510006645131|36.360005408313|36.003894838786|35.785146987745|35.785146987745|35.785146987745|35.785146987745|35.785146987745|35.785146987745|35.785146987745|35.785146987745|35.785146987745|35.785146987745|35.785146987745|35.785146987745|35.785146987745|35.785146987745|35.785146987745|35.785146987745|35.785146987745|35.785146987745|35.785146987745|35.785146987745|35.785146987745|35.785146987745|35.785146987745|35.785146987745
05085|8718|/equities/worley-parsons|ASX200|-15.718223787586|-15.718223787586|-15.718223787586|-15.718223787586|-15.718223787586|-15.718223787586|-15.78747068648|-15.911078148467|-16.037308990274|-16.131455010081||-16.495334122786|-16.495334122786|-16.495334122786|-16.495334122786|-16.495334122786|-16.495334122786|-16.64259330234|-16.923992702266|-17.021658814506|-17.118509094534|-17.134454083241|-17.372726890552||16.881968964088|16.881968964088|16.881968964088|16.881968964088|16.881968964088||16.881968964088|16.881968964088|16.881968964088|||16.737186737577|16.710763529186|16.609737585258|-17.345284258054|-17.345284258054|-17.345284258054|-17.345284258054|-17.345284258054|-17.345284258054|-17.355907235526|-17.355907235526|-17.615452750947|16.658758275429|16.658758275429|16.658758275429|16.658758275429|16.658758275429|16.658758275429|16.658758275429|16.658758275429|16.658758275429|16.658758275429|16.658758275429|16.658758275429|16.658758275429|16.658758275429|16.658758275429|16.658758275429|16.392509796796|-17.108216319776|-17.108216319776|-17.108216319776|-17.108216319776|-17.108216319776|-17.108216319776|-17.108216319776|-17.108216319776|-17.108216319776|-17.108216319776|-17.108216319776|-17.307739507597|-17.409711479523|-17.448568157994|-17.491742563074|-17.566935486071|-17.602346121124|-17.602346121124|-17.602346121124|-17.602346121124|-17.602346121124|-17.602346121124|-17.602346121124|-17.602346121124|-17.602346121124|-17.602346121124|-17.602346121124|-17.602346121124|-17.605033310562|-17.605033310562|-17.605033310562|-17.605033310562|-17.605033310562|-17.605033310562|-17.605033310562|-17.605033310562|-17.605033310562|-17.799481507043|-17.814312375654|-17.814312375654|-17.814312375654|-17.814312375654|-17.814312375654|-17.814312375654|-17.814312375654|-17.814312375654|-17.814312375654|-17.833123857301|16.822033268871|16.822033268871|16.822033268871|16.822033268871|16.822033268871|16.822033268871|16.822033268871|16.822033268871|16.822033268871|16.822033268871|16.822033268871|16.7309915315|16.7309915315|16.7309915315|16.7309915315|16.7309915315|16.7309915315|16.647946626254|16.647946626254|16.647946626254|16.647946626254|16.647946626254|16.647946626254|16.647946626254|16.647946626254|16.647946626254|16.647946626254|16.510773957115|16.309972828117|16.309972828117|16.309972828117|16.309972828117|16.213051950203|16.213051950203|16.213051950203|16.213051950203|16.101447594681|16.089942416128|15.932157578928|15.60600859905|-16.40501018761|-16.40501018761|-16.40501018761|-16.40501018761|-16.40501018761|-16.40501018761|-16.40501018761|-16.40501018761|-16.40501018761|-16.40501018761|-16.40501018761|-16.40501018761|-16.40501018761|-16.591400053748|15.770072155756|15.770072155756|15.770072155756|15.770072155756|15.770072155756|15.770072155756|15.770072155756|15.770072155756||15.770072155756|15.770072155756|15.770072155756|15.770072155756|15.770072155756|15.655079291444|15.64551635589|15.64551635589|15.64551635589|15.64551635589|15.64551635589|15.64551635589|15.64551635589|15.64551635589|15.592241031216|15.497490386484|15.490093921239|15.490093921239|15.490093921239|15.490093921239|15.490093921239|15.490093921239|15.484548911579|15.109499040718|14.796665844515|14.606945922329|14.606945922329|14.606945922329|14.606945922329|14.606945922329|14.606945922329|14.606945922329|14.606945922329||14.606945922329|14.606945922329|14.606945922329|14.606945922329|14.606945922329|14.606945922329|14.494192897481|14.494192897481|14.49076976953|14.314743838686|||14.009715382675|13.817460978936|13.734401134331|-14.849193402682|-14.849193402682|-14.849193402682|-14.849193402682|-14.849193402682|-14.849193402682|-14.849193402682|-14.872992644215|-14.959301799592|-14.959301799592|-14.959301799592|-14.959301799592|-14.959301799592|-15.542557497882|-15.698952485083|-15.78541360219|-15.78541360219|-15.78541360219|-15.78541360219|-15.78541360219|-15.78541360219|-15.78541360219|-15.78541360219|-15.78541360219|-15.78541360219|-15.78541360219|-15.78541360219|-15.78541360219
05086|102040|/equities/xero|ASX200/EAFAGROWTH|-115.50635453446|-115.50635453446|-115.50635453446|-116.69253068032|109.03779544159|109.03779544159|109.03779544159|109.03779544159|109.03779544159|109.03779544159||109.03779544159|109.03779544159|109.03779544159|109.03779544159|105.90032767504|-113.1805841784|-113.1805841784|-113.1805841784|-113.1805841784|-113.1805841784|-113.1805841784|-113.1805841784|-113.1805841784|-113.1805841784|-114.55689380251|106.92198110997|106.92198110997|106.92198110997||106.00108980006|105.6987680461|105.6987680461|||105.6987680461|105.6987680461|105.6987680461|104.0902966422|103.65717194783|103.65717194783|103.65717194783|100.30130506343|-108.47707007562|-108.47707007562|-108.47707007562|-108.47707007562|-108.47707007562|-108.47707007562|-108.47707007562|-108.47707007562|-108.47707007562|-108.47707007562|-108.47707007562|-109.57125283655|-109.57125283655|-110.25093306357|-110.25093306357|-111.4588182111|-111.67507840913|-111.67507840913|-112.00671586863|-112.00671586863|-112.00671586863|-113.3147134883|-113.3147134883|-120.96967761856|105.58924709049|-113.8942467404|-113.8942467404|-113.8942467404|-113.8942467404|-113.8942467404|-113.8942467404|-113.8942467404|-113.8942467404|-114.04305529071|-116.77568367912|-116.77568367912|-116.95631714876|-118.87090556948|-121.14934060671|112.93966131509|112.93966131509|112.93966131509|112.93966131509|112.93966131509|110.60129409698|-118.19163628738|-118.19163628738|-118.19163628738|-118.19163628738|-118.19163628738|-119.8340390647|-120.08059962199|-120.12621861482|-120.57524555021|-121.52082345545|-121.98532483296|-121.98532483296|-121.98532483296|-122.71147534269|-124.44441558937|116.00907554038|116.00907554038|116.00907554038|116.00907554038|116.00907554038|116.00907554038|116.00907554038|116.00907554038|116.00907554038|116.00907554038|116.00907554038|116.00907554038|116.00907554038|115.44174914236|112.97305292416|112.70387893588|112.70387893588|112.70387893588|112.70387893588|-121.999137178|-121.999137178|-121.999137178|-121.999137178|-123.214596288|-124.70681620008|-124.70681620008|-124.70681620008|-126.68313101008|-127.36419619926|-127.36419619926|-127.36419619926|-127.36419619926|-127.36419619926|-127.36419619926|-127.36419619926|-127.36419619926|-127.36419619926|-127.36419619926|-127.36419619926|-127.36419619926|-128.11466449508|119.58061068396|119.58061068396|119.58061068396|119.09401197279|116.79084258437|115.91316239437|115.87073619719|113.18193380431|110.64769937811|110.63336331837|110.63336331837|110.63336331837|110.63336331837|110.63336331837|110.63336331837|110.63336331837|110.63336331837|110.63336331837|110.63336331837|110.63336331837|110.63336331837|110.63336331837|110.63336331837|110.63336331837|109.56373593534|108.22026440528|106.31474258532|104.79527909551|104.79527909551|104.79527909551||104.79527909551|104.79527909551|104.79527909551|104.79527909551|104.79527909551|104.79527909551|103.41031029262|102.75409830535|102.75409830535|102.75409830535|102.46020300046|102.46020300046|102.46020300046|102.46020300046|99.963002333551|98.607780811422|92.658367551292|88.124375524442|88.124375524442|88.124375524442|88.124375524442|88.124375524442|88.124375524442|88.124375524442|88.124375524442|88.124375524442|88.124375524442|88.124375524442|88.124375524442|88.124375524442|88.124375524442|87.465695264516|87.242995026573||86.745277354965|86.440113489792|86.440113489792|86.440113489792|86.440113489792|86.440113489792|86.440113489792|86.440113489792|86.440113489792|86.440113489792|||86.440113489792|86.440113489792|84.340511466453|84.340511466453|82.232789517982|81.795194992637|81.795194992637|81.795194992637|81.795194992637|81.795194992637|81.795194992637|81.795194992637|81.795194992637|81.776601563135|81.45456034413|80.80284401301|80.023163439205|79.619762418598|79.619762418598|79.619762418598|78.463070337342|-81.953703180936|-81.953703180936|-81.953703180936|-81.953703180936|-82.351352149553|-82.351352149553|-82.351352149553|-82.351352149553|-83.073295132215|-83.073295132215
05087|948170|/equities/rubianna-resources-ltd|ASX200|0.69585367943605|0.67567071214605|0.6615786143507|0.62112015365945|0.62112015365945|0.62112015365945|0.62112015365945|0.62112015365945|0.62112015365945|0.60112501620739||0.60112501620739|0.60112501620739|0.57753090762171|0.57753090762171|0.47420099270644|-0.60675335212723|-0.60675335212723|-0.60675335212723|-0.60675335212723|-0.63889263056136|0.50544422452145|0.50544422452145|0.50544422452145|0.50544422452145|0.50544422452145|0.50544422452145|0.50544422452145|0.50544422452145||0.50544422452145|0.48366544371434|0.48366544371434|||0.48366544371434|0.48366544371434|0.48366544371434|0.48366544371434|0.48366544371434|0.43740600486142|0.42044659848595|0.42044659848595|0.42044659848595|0.42044659848595|0.40994068313069|0.36382298754792|0.34770986581754|0.34770986581754|0.34770986581754|0.33533411499916|0.33533411499916|0.33533411499916|0.33533411499916|0.33533411499916|0.33533411499916|0.33533411499916|0.33533411499916|0.33533411499916|0.33533411499916|0.33533411499916|0.33533411499916|0.33533411499916|0.32012806769348|0.32012806769348|0.32012806769348|0.32012806769348|0.32012806769348|0.30958675439861|0.29204082649844|0.28837870240098|0.27557329395064|0.27557329395064|0.27557329395064|0.27557329395064|0.27557329395064|0.27557329395064|0.27557329395064|0.27557329395064|-0.30505130473422|-0.30505130473422|-0.30505130473422|-0.30505130473422|-0.30505130473422|-0.30505130473422|-0.30505130473422|-0.30505130473422|-0.30505130473422|-0.30505130473422|-0.30505130473422|-0.30672367616546|-0.31358187677741|-0.32064651816288|-0.32494368157296|-0.32494368157296|-0.32494368157296|-0.32494368157296|-0.32494368157296|-0.32494368157296|-0.32494368157296|-0.32494368157296|-0.32494368157296|-0.32494368157296|-0.32494368157296|-0.32494368157296|-0.32494368157296|-0.32494368157296|-0.32494368157296|-0.33743742330769|-0.35048603430831|-0.3577622640513|-0.36529140211725|-0.37310155605369|-0.3762239546146|-0.37938143669406|-0.37938143669406|-0.39431271518646|-0.39578903571565|-0.39578903571565|-0.39578903571565|-0.40282114132466|-0.40703227986305|-0.40703227986305|-0.41586921302709|-0.41957689587974|-0.4289743162383|-0.45608257498888|0.39823909206762|0.39823909206762|0.39823909206762|0.39823909206762|0.39823909206762|0.39823909206762|0.39823909206762|0.39823909206762|0.39823909206762|0.39823909206762|0.39823909206762|0.39823909206762|-0.47350343581551|-0.47350343581551|-0.47350343581551|-0.47350343581551|-0.47350343581551|-0.47350343581551|-0.47350343581551|-0.47350343581551|-0.47350343581551|-0.47350343581551|-0.47350343581551|-0.47350343581551|-0.47350343581551|-0.47358021718457|-0.47358021718457|-0.47358021718457|-0.47358021718457|-0.47358021718457|-0.47358021718457|-0.47358021718457|-0.47358021718457|-0.47358021718457|-0.48780344968375|-0.48780344968375|-0.48780344968375|-0.48780344968375|-0.51228161426977|-0.5186462283421|-0.52738470173416|-0.54282060788661|-0.54282060788661|-0.5570229068574|-0.56169211204147|-0.5793801207818|-0.58722791290695||-0.58901593980003||-0.58901593980003|-0.59918437729068|0.5069144393143|0.5069144393143|0.5069144393143|0.5069144393143|0.5069144393143|0.5069144393143|0.5069144393143|0.5069144393143|0.5069144393143|0.5069144393143|0.5069144393143|0.5069144393143|0.49851604580183|0.49039014363607|0.49039014363607|0.48660827715443|0.48660827715443|0.48660827715443|0.48660827715443|0.48660827715443|0.48660827715443|0.48660827715443|0.48660827715443|0.48660827715443|0.48660827715443|0.48660827715443|0.48660827715443|0.48660827715443|0.48660827715443||0.48660827715443|0.48660827715443|0.48660827715443|0.48660827715443|0.48660827715443|0.48660827715443|0.48660827715443|0.48660827715443|0.48660827715443|0.48660827715443|||0.48660827715443|0.48660827715443|0.48660827715443|0.48660827715443|0.48660827715443|0.48660827715443|-0.55676943576325|-0.55676943576325|-0.55676943576325|-0.55676943576325|-0.55676943576325|-0.55676943576325|-0.55676943576325|-0.55676943576325|-0.55676943576325|-0.55676943576325|-0.56820299143396|-0.56820299143396|-0.57966999339618|-0.59185554503906|-0.60789507428262|-0.6080778483931|-0.60921618628553|-0.60921618628553|-0.60921618628553|-0.60921618628553|-0.60921618628553|-0.60921618628553|-0.61107355011891|-0.63174841087605|-0.65444264788921
05088|320|/equities/abb-ltd|STOXX600/SMI/CHALL/EAFAVALUE|36.517028485372|36.327253618322|36.001391400322|35.713185676638|35.713185676638|35.713185676638|35.661997362179|35.661997362179|35.661997362179|-37.243255828678|-37.243255828678|-37.243255828678|-37.243255828678|-37.243255828678|-37.243255828678|-37.243255828678|-37.243255828678|-37.243255828678|-37.498764149361|-37.498764149361|-37.498764149361|-37.498764149361|-37.498764149361|-37.498764149361|-37.498764149361|-37.498764149361|-37.659183201981|-37.943537484487|||36.332331581824|36.332331581824|36.332331581824|||36.332331581824|36.332331581824|36.332331581824|36.332331581824|36.332331581824|36.332331581824|35.973703724271|35.763004044831|35.456670898133|35.175192243449|34.415212823939|34.094126597589|34.061806033658|33.831243386221|33.831243386221|33.831243386221|33.287493244754|32.85110252869|32.710117747099|32.710117747099|32.710117747099|32.656240915491|32.515269887926|32.306409664156|32.26934604645|32.209828482737|32.189808009587|31.83978793193|31.260319466603|30.759244012846|30.448603577099|30.304004928229|-31.466360979143|-31.466360979143|-31.466360979143|-31.466360979143|-31.466360979143|-31.466360979143|-31.466360979143|-31.466360979143|-31.466360979143|-31.466360979143|-31.500957308945|-31.644951938188|-31.662723990057|-31.839138635633|-32.257930367785|-32.913812524298|-33.580020075092|-33.580020075092|-33.580020075092|-33.580020075092|-33.580020075092|-33.580020075092|-33.580020075092|-33.580020075092|-33.580020075092|-33.580020075092|-33.580020075092|-33.580020075092|-33.580020075092|-33.580020075092|-33.580020075092|-33.580020075092|-33.757243400425|-33.811382564803|-33.813318037566|-33.813318037566|-33.813318037566|-33.813318037566|-33.813318037566|-33.813318037566|-33.820909155272|-34.134606268489|-34.134606268489|-34.134606268489|-34.134606268489|-34.134606268489|-34.134606268489|-34.134606268489|-34.134606268489|-34.134606268489|-34.134606268489|-34.134606268489|-34.134606268489|-34.134606268489|-34.134606268489|-34.134606268489|-34.134606268489|-34.134606268489|-34.134606268489|-34.624006803922|33.280055899929|33.280055899929|33.280055899929|33.280055899929|33.280055899929|33.280055899929|33.280055899929|33.280055899929|33.280055899929|33.280055899929|33.280055899929||33.280055899929|33.280055899929|33.280055899929|33.280055899929|33.280055899929|33.240615945735|-34.968738724221|-34.968738724221|-34.968738724221|-34.968738724221|-34.968738724221|-34.968738724221|-34.968738724221|-34.968738724221|-34.968738724221|-34.968738724221|-35.076930550987|-35.502700730887|34.244783449553|34.244783449553|34.244783449553|34.244783449553|34.244783449553|34.244783449553|34.244783449553|34.244783449553|34.244783449553|34.244783449553|34.244783449553|34.244783449553|34.244783449553|34.244783449553|34.244783449553|34.244783449553|33.871980720518|33.481087638005|33.063431370109|32.944369011289|32.689855660736|32.621506679654|32.575561298927|32.474038699238|32.474038699238|32.474038699238|32.474038699238||32.474038699238|32.474038699238|32.474038699238|32.474038699238|32.474038699238|32.474038699238||31.712821116015|31.649802223361|31.649781138275|31.629757252638|31.313619551067|31.186241957911|31.186241957911|31.186241957911|31.186241957911|31.186241957911|31.186241957911|31.186241957911||31.186241957911|31.186241957911|31.186241957911|31.186241957911|30.228133814381|30.228133814381|30.228133814381|30.228133814381|30.228133814381|-31.741107463384|-31.741107463384|-31.741107463384|-31.741107463384|-31.741107463384|||-31.741107463384|-31.779172334028|-31.779172334028|-31.779172334028|-31.779172334028|-31.779172334028|-31.779172334028|-31.779172334028|-31.779172334028|-31.912531787431|-31.912531787431|-31.912531787431|-31.912531787431|-31.912531787431|-31.912531787431|-31.912531787431|-32.042993775169|-32.042993775169|-32.042993775169|-32.290786612851|-32.290786612851|-32.290786612851|-32.290786612851|-32.290786612851|-32.290786612851|-32.290786612851|-32.290786612851|-32.290786612851|-32.290786612851|-32.290786612851|-32.290786612851
05089|949649|/equities/addex-therapeutics-ltd|CHALL|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.063618403175667|0.057642675797361|0.047136301434394|0.044108494071175|0.044108494071175|0.044108494071175|0.044108494071175|0.044108494071175|0.044108494071175|0.044108494071175|0.044108494071175|0.044108494071175|0.044108494071175|0.044108494071175|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|||-0.057300811256506|-0.057300811256506|-0.057300811256506|||-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.057300811256506|-0.059900015184962|-0.059900015184962|-0.059900015184962|-0.059900015184962|-0.063165548254978|-0.063165548254978|-0.063165548254978|-0.063165548254978|-0.063165548254978|-0.063165548254978|-0.063165548254978|-0.063165548254978|-0.063165548254978|-0.063451508792456|-0.063451508792456|-0.063451508792456|-0.065390565315013|-0.065667294663|-0.066119215915388|-0.067161612392076|-0.067161612392076|-0.067161612392076|-0.069912901968434|-0.071381002748092|-0.071961730499795|-0.071961730499795|-0.077613035180762|-0.078447817060232|-0.080825235743608|-0.080825235743608|-0.080825235743608|-0.080825235743608|-0.080825235743608|-0.080825235743608|-0.080825235743608|-0.080825235743608|-0.080825235743608|-0.080825235743608|-0.080825235743608|-0.080825235743608|-0.080825235743608|-0.084050262815178|-0.086289181170003|-0.087210200086387|-0.089955777459845|-0.090917535715087|-0.091661085854106|-0.091661085854106|-0.091661085854106|-0.09170010584144|-0.09170010584144|-0.094389006606381|-0.095054449015902|-0.096471611271353|-0.098777463338941|-0.098777463338941|-0.098777463338941|-0.098777463338941|-0.098777463338941|-0.098777463338941|-0.098777463338941|-0.098777463338941|-0.098777463338941|-0.098777463338941|-0.10084625135285|-0.10084625135285|-0.1028624978653|-0.10488703442103|-0.10488703442103|-0.10670781596376|-0.10695143096911|-0.10695143096911|-0.10695143096911|-0.10695143096911|-0.10879047977446|-0.10966719789106|-0.11406355506071|-0.11586596761092|-0.11586596761092|-0.11586596761092|-0.11586596761092|-0.11586596761092|-0.11586596761092|-0.11586596761092|-0.11586596761092||-0.11586596761092|-0.11586596761092|-0.11701774369726|-0.11947526985351|-0.11999255197431|-0.11999255197431|-0.11999255197431|-0.1205250596248|-0.12141982985596|-0.12141982985596|-0.12170464042882|-0.12170464042882|-0.12170464042882|-0.12170464042882|-0.12170464042882|-0.12223849011306|-0.12295631136366|-0.12295631136366|-0.12295631136366|-0.12295631136366|-0.12295631136366|-0.12695146066027|-0.13075162152534|-0.13175180118487|-0.13286872886173|-0.13286872886173|-0.13286872886173|-0.13568747465867|-0.13720831040495|-0.1414176635929|-0.1414176635929|-0.14274184618151|-0.14748846602076|-0.14748846602076|-0.14748846602076|-0.1477094082825|-0.14948267890266|-0.15095297733668|-0.15455885937615|-0.15553762306554|-0.15664425884889|-0.15664425884889|-0.15664425884889|-0.15664425884889|-0.16268424324786||-0.16268424324786|-0.16268424324786|-0.16268424324786|-0.16268424324786|-0.16268424324786|-0.16268424324786||-0.16268424324786|-0.16268424324786|-0.16268424324786|-0.16268424324786|-0.16268424324786|-0.16268424324786|-0.16268424324786|-0.16268424324786|-0.16268424324786|-0.16268424324786|-0.16268424324786|-0.16268424324786||-0.16268424324786|-0.16268424324786|-0.16759360755588|-0.17398813825243|-0.17398813825243|-0.17398813825243|-0.18081432284244|-0.18081432284244|-0.18081432284244|-0.18912702717525|-0.19605780799236|-0.20834200494318|-0.21021334123644|-0.2168203716977|||-0.22791152632386|-0.24472730792918|-0.24472730792918|-0.24472730792918|-0.24472730792918|-0.2503747786897|-0.25968309197355|-0.2655478832184|-0.27106431259698|-0.27307145859341|-0.27837939439593|-0.27977788607926|-0.27977788607926|-0.27977788607926|-0.27977788607926|-0.28886431964074|-0.2989992415114|-0.30408248693896|-0.31678609485044|-0.32887343659019|-0.33216492714724|-0.34118325795553|-0.36567584437156|0.26690899829036|0.26690899829036|0.26690899829036|0.2589544416574|0.22619938034783|0.22422153507085|0.22035373991913|0.22035373991913
05090|317|/equities/adecco|STOXX600/CHALL/EAFAVALUE|-38.56247921702|-38.705787354352|-38.705787354352|-38.705787354352|-38.705787354352|-38.705787354352|-38.705787354352|-38.705787354352|-38.705787354352|-38.705787354352|-38.705787354352|-38.705787354352|-38.705787354352|-38.705787354352|-38.705787354352|-38.705787354352|-38.705787354352|-39.575874838169|-40.495972457788|-41.077190839871|-41.359394299526|-41.359394299526|-41.359394299526|-41.359394299526|40.258189883235|40.258189883235|40.258189883235|40.258189883235|||40.258189883235|40.258189883235|40.258189883235|||40.258189883235|40.258189883235|40.258189883235|40.258189883235|40.258189883235|40.258189883235|40.258189883235|40.258189883235|40.258189883235|40.258189883235|40.258189883235|40.258189883235|40.258189883235|40.258189883235|40.258189883235|40.258189883235|40.258189883235|40.044655815763|39.640729074128|39.575712945294|39.575712945294|39.445235122389|38.952483562569|38.732203170039|38.540065778599|38.540065778599|38.534402957799|38.534402957799|37.76377986895|37.251976267352|37.043308752394|37.026157167151|37.026157167151|37.026157167151|37.026157167151|36.903506785183|35.335564857886|-36.097440403761|-36.097440403761|-36.097440403761|-36.097440403761|-36.097440403761|-36.202156775595|-36.418278379942|-36.418278379942|-36.593087800901|-37.568985021292|-38.007804124836|-38.007804124836|-38.007804124836|-38.007804124836|-38.007804124836|-38.007804124836|-38.007804124836|-38.007804124836|-38.007804124836|-38.007804124836|-38.519783886808|36.356163971356|36.356163971356|36.356163971356|36.356163971356|36.356163971356|36.356163971356|36.356163971356|36.356163971356|36.356163971356|36.356163971356|36.213306353995|36.213306353995|36.213306353995|36.213306353995|36.213306353995|36.213306353995|36.213306353995|36.213306353995|36.213306353995|36.213306353995|36.213306353995|36.213306353995|36.213306353995|36.213306353995|35.916061359868|35.916061359868|35.916061359868|35.916061359868|35.916061359868|35.916061359868|35.743401799186|34.820970951287|34.820970951287|34.820970951287|34.820970951287|34.820970951287|34.820970951287|34.820970951287|34.820970951287|34.582744424837|34.033050132347|34.014499002643|33.646665261793|32.71942994696|32.71942994696||32.71942994696|32.324921900499|31.967691746539|31.692311212806|31.692311212806|31.692311212806|31.692311212806|31.692311212806|31.692311212806|31.041456775961|30.612729793454|30.246367513763|30.198186728278|29.732984168573|28.77331564961|28.507378065335|28.507378065335|28.507378065335|28.507378065335|28.507378065335|28.225419852189|27.763244466707|27.626382011754|27.546535327018|27.514905196358|27.514905196358|27.514905196358|27.514905196358|27.514905196358|27.514905196358|27.514905196358|27.514905196358|27.514905196358|27.514905196358|27.514905196358|-29.048412989689|-29.048412989689|-29.048412989689|-29.048412989689|-29.048412989689|-29.048412989689|-29.048412989689|-29.048412989689|-29.13490316505|-29.699756859197||-29.699756859197|-29.814174385483|-30.115194130402|-30.5774371894|-30.612253506078|-30.612253506078||-30.612253506078|-30.988614858404|-31.364573281358|-31.513969731938|-31.598855469637|-31.743728291119|-31.959919295525|-31.959919295525|-31.959919295525|-31.959919295525|-31.959919295525|-31.959919295525||-31.959919295525|-31.959919295525|-31.959919295525|-32.42213252939|-32.871953256793|-32.871953256793|-33.306059581116|-33.872417041481|-33.872417041481|-33.872417041481|-33.872417041481|-33.872417041481|-33.872417041481|-33.872417041481|||-33.872417041481|-34.25794889577|-34.25794889577|-34.25794889577|-34.25794889577|-34.25794889577|-34.25794889577|-34.25794889577|-34.25794889577|-34.25794889577|-34.591694777822|-34.591694777822|-34.591694777822|-34.591694777822|-35.005771153078|-35.011412294822|-35.218236879196|-35.740817127058|-36.130950292037|-36.130950292037|-36.130950292037|-36.130950292037|-36.130950292037|-36.130950292037|-36.130950292037|-36.130950292037|-36.130950292037|-36.130950292037|33.775829803931|33.775829803931|33.775829803931
05091|949648|/equities/adval-tech-holding-ag|CHALL|105.08548128543||103.31720142825|-108.2864428575|||-109.51839634456|-109.51839634456|-109.51839634456|||-109.51839634456|-109.51839634456|-110.0759959384|-110.71117366662|-110.71117366662|-110.71117366662|-110.71117366662|-110.71117366662||-112.77922674891||-112.77922674891|||-113.08802972101|-113.47904903829|-113.47904903829|||||107.22378411601|||107.22378411601|107.22378411601|107.22378411601||||107.22378411601||107.22378411601|107.22378411601|107.22378411601||107.22378411601|107.22378411601||107.22378411601||||107.22378411601|107.22378411601|107.22378411601|||107.22378411601||107.22378411601|107.22378411601||||107.22378411601|106.80420457334||106.15333897944|106.15333897944|||105.61482108826|104.6849643065|104.6849643065||||104.34089479544|104.34089479544|104.34089479544||104.34089479544|104.34089479544||104.34089479544||||104.34089479544|104.34089479544|104.26766088383|-112.78066557552|-112.78066557552|-114.25885566411||-114.25885566411|||-114.25885566411||-114.25885566411||-114.25885566411||-114.25885566411||-114.25885566411|-114.25885566411||-116.45754485954|||-116.45754485954||-116.45754485954|-116.45754485954|-116.45754485954|-117.78616095505|-120.53415783424|-120.53415783424||||-120.53415783424|||||-120.53415783424||-120.56068868425|-120.56068868425|112.38590207413|112.38590207413||112.38590207413|||||||112.38590207413|112.38590207413|111.53989119347|106.59987910386|||-119.77791210682||-120.47545789647|-125.41717544052|-125.90797271169||124.27205759337|124.27205759337||-127.95514816597|-127.95514816597|||-129.10107668143|-129.10107668143||-129.10107668143|-129.10107668143|-129.10107668143|-129.10107668143|-129.10107668143|-129.10107668143|||-129.10107668143||-129.10107668143|-129.10107668143||-129.10107668143|-129.10107668143|-129.10107668143|-129.10107668143|-129.10107668143|||-129.10107668143||-129.10107668143||||-129.10107668143||-129.10107668143|-129.10107668143|-129.10107668143|-129.10107668143|||||-129.10107668143|||-129.10107668143|-129.61230742382||||-130.23589713757|-132.70655237508|-133.14950164862|-133.14950164862|-133.14950164862|-133.14950164862||-133.14950164862|-133.14950164862|||||-133.14950164862|-135.5550018318|||||-137.66768656271|-137.66768656271||-137.66768656271|-137.66768656271|-137.66768656271|-137.66768656271|-137.66768656271|-137.66768656271|-143.28726736136|-143.28726736136|-143.81795535917|-143.81795535917|-143.81795535917||-143.81795535917|-143.81795535917|-143.81795535917|-143.81795535917|-143.81795535917|-144.41105599897||-144.41105599897
05092|949650|/equities/aevis-holding-sa|CHALL|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-16.876138338303|-17.031821075253|-17.054379729203|-17.054379729203|-17.054379729203|-17.054379729203|-17.054379729203|-17.054379729203|-17.054379729203|-17.054379729203|-17.054379729203|-17.054379729203|-17.104866111468|-17.560961710293|-17.781624355668|-17.812916480561|||-17.880303896368|-17.880303896368|-17.880303896368|||-17.917003248467|-18.102226149521|-18.142045259817|-18.142045259817|-18.142045259817|-18.142045259817|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.149948581338|-18.549943270816|-18.572158829518|-18.746842402163|-18.874270035097|-19.102122386517|-19.102122386517|-19.102122386517|-19.102122386517|-19.102122386517|-19.102122386517|-19.102122386517|-19.102122386517|-19.102122386517|18.268794016456|18.268794016456|18.268794016456|18.268794016456|18.268794016456|18.268794016456|18.268794016456|18.268794016456|18.268794016456|18.268794016456|18.268794016456|18.268794016456|18.268794016456|18.268794016456|18.268794016456|18.268794016456|18.268794016456|-18.973518113437|-18.973518113437|-18.973518113437|-18.973518113437|-18.973518113437|-18.973518113437|-18.973518113437|-18.973518113437|-18.973518113437|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|-19.008905775093|18.380578978595|18.380578978595|18.380578978595|18.380578978595||18.380578978595|18.380578978595|18.380578978595|18.380578978595|18.380578978595|18.380578978595|18.372865764892|18.346323880362|18.346323880362|18.346323880362|18.346323880362|18.346323880362|18.346323880362|18.251137316052|18.251137316052|18.251137316052|18.251137316052|18.251137316052|18.251137316052|18.251137316052|18.251137316052|18.251137316052|18.251137316052|18.251137316052|18.251137316052|18.251137316052|18.251137316052|18.251137316052|18.251137316052|18.251137316052|18.251137316052|18.087894396585|18.087894396585|18.087894396585|18.087894396585|18.087894396585|18.087894396585|18.087894396585|18.087894396585|17.947661034048|17.865469290325|17.865469290325|17.865469290325|17.865469290325|17.865469290325||17.865469290325|17.775520882682|17.742310011922|17.742310011922|17.685900331138|17.509333849614||17.4438871142|17.4438871142|17.4438871142|17.4438871142|17.4438871142|17.398934393352|17.398934393352|17.362882602885|17.362882602885|17.222647548466|-18.07886146963|-18.07886146963||-18.07886146963|-18.07886146963|-18.07886146963|-18.07886146963|-18.587624067072|-18.710315055578|-18.710315055578|-18.710315055578|-18.710315055578|-18.710315055578|-18.710315055578|-18.710315055578|-18.710315055578|-18.710315055578|||-18.710315055578|-18.710315055578|-18.710315055578|-18.710315055578|-18.710315055578|-18.710315055578|-18.710315055578|-18.710315055578|-18.710315055578|-18.710315055578|-18.710315055578|-18.710315055578|-18.710315055578|-18.710315055578|-18.710315055578|-18.710315055578|-18.710315055578|17.24277411398|17.24277411398|17.24277411398|17.24277411398|17.24277411398|17.24277411398|17.24277411398|17.24277411398|17.24277411398|17.24277411398|17.24277411398|-18.359538479392|-18.359538479392|-18.359538479392
05093|949651|/equities/airesis-sa|CHALL|0.48525490182295|0.48525490182295|0.48525490182295|0.47472761094189||||0.47358626259274|0.46951034356836|0.46951034356836|0.46951034356836|0.46951034356836|0.46951034356836|0.46951034356836|0.46951034356836||0.46951034356836||||0.46951034356836|0.46951034356836|0.46951034356836|0.46951034356836||0.46951034356836|0.46951034356836|0.46951034356836|||0.46951034356836|-0.56458443946685|-0.56458443946685|||-0.56458443946685|-0.56458443946685|-0.58437159102323|0.49480235982495|0.49480235982495|0.49480235982495|0.48581943378632|-0.54780328444404|-0.54780328444404|-0.54780328444404|-0.54780328444404||-0.54780328444404|-0.5483373932358|-0.5483373932358||-0.55370821470645||-0.56884245204293|-0.57093606312367|-0.58270673309534|-0.58859830136081||-0.58859830136081|-0.58859830136081||-0.58859830136081||-0.58859830136081|-0.58859830136081|-0.58859830136081|-0.58859830136081|-0.58859830136081||-0.58859830136081|-0.58859830136081||-0.58859830136081|-0.58859830136081||-0.58859830136081|-0.61633142426036|-0.62925713806707||-0.6413968221938|-0.65821869026681|-0.67246521458648||-0.69006554708435||-0.69006554708435||-0.69006554708435|-0.69006554708435|-0.69006554708435|-0.69006554708435|-0.69006554708435|-0.69006554708435|-0.69006554708435|-0.71583214229031|-0.71583214229031|-0.71583214229031|-0.71583214229031|-0.71583214229031|-0.71583214229031|-0.71583214229031|-0.71583214229031|-0.71583214229031|-0.71583214229031|-0.71583214229031||-0.72675793508339|0.63888003053877|0.63375558922261|0.63000620812807|0.57306247188685|-0.65535501989763|||-0.65535501989763|-0.66150557501494|-0.66833952514528|-0.68093276849719|-0.69020308643945|-0.7010589814889|-0.70339887414901|-0.71822096544867|-0.73191218065294||-0.74140219268529|-0.74140219268529||-0.74140219268529||-0.7524718443225||-0.7524718443225|-0.77412461736704|-0.77412461736704||-0.77412461736704|-0.77996865954982|-0.77996865954982||-0.77996865954982|||-0.77996865954982||-0.77996865954982||0.68892371161131|0.67713746211427|0.65793049425436||0.64825612737683||0.6320445936642|0.6320445936642||0.62449399428477|0.62110443465037|0.56352184828472|0.56352184828472||0.56352184828472||0.56352184828472|0.56352184828472|0.56352184828472|0.56352184828472|0.56067575688839|0.56067575688839|||0.56067575688839||0.56067575688839|0.56067575688839|0.55816977404927||0.55816977404927|0.55816977404927||0.55481251089239|0.55481251089239|-0.64710185580597|-0.64710185580597|||-0.64710185580597||-0.66066872469965|-0.66649554938138|-0.66649554938138|||-0.66649554938138|0.58240398374146|0.55389384461708|0.55389384461708|-0.59192121527732|-0.59192121527732||-0.60550116131075||-0.60550116131075|-0.60550116131075|-0.60550116131075||-0.60550116131075|-0.60550116131075|-0.60550116131075||-0.60550116131075|-0.60550116131075|||-0.6116679556874|-0.61851994943923|-0.61959252181252|-0.61959252181252|0.55157406401786|0.55157406401786||||0.55157406401786|0.51897117575179|-0.60747710064931|-0.60747710064931|-0.60747710064931|-0.60747710064931|-0.60747710064931|-0.60747710064931|-0.60747710064931||-0.60747710064931||-0.60747710064931|-0.60747710064931|-0.60747710064931|-0.60747710064931||-0.60747710064931|-0.60747710064931|-0.60747710064931|-0.60747710064931|||0.58002541246366|-0.60108288590166||-0.6095365359171|||
05094|1128773|/equities/alcon-ag|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|-68.640783036898|-68.640783036898|-68.640783036898|-68.640783036898|-68.640783036898|-68.640783036898|-68.640783036898|-68.852621580444|-68.852621580444|-68.852621580444|65.143440640853|65.143440640853|65.143440640853|65.143440640853|65.143440640853|65.143440640853|65.143440640853|65.143440640853|65.143440640853|65.143440640853|65.143440640853|65.143440640853|65.143440640853|63.606080149666|63.606080149666|63.606080149666|63.606080149666|63.606080149666|||63.606080149666|63.606080149666|63.606080149666|||63.606080149666|63.606080149666|63.606080149666|63.606080149666|63.606080149666|63.606080149666|63.606080149666|-66.169980956139|-66.169980956139|-66.169980956139|-66.169980956139|-66.169980956139|-66.461089824109|-66.873433561754|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-67.164981614339|-68.673313099795|-68.777294225964|-68.777294225964|-69.044775295559|-70.137524393205|-70.825029138066|-71.221313588382|-71.221313588382|-71.221313588382|-72.197599647433|-72.197599647433|-72.197599647433|-72.197599647433|-72.370932072647|-72.370932072647|-72.370932072647|-72.646591683502|-73.498429320781|-74.006653569156|-74.006653569156|-74.006653569156|-74.181837265154|-74.337084678539|-74.337084678539|-75.578985112385|71.82596330723|71.82596330723|71.82596330723|71.82596330723|71.82596330723|71.82596330723|71.82596330723|71.82596330723|71.82596330723|71.82596330723|71.82596330723|71.82596330723|71.82596330723|71.82596330723|71.82596330723|71.82596330723|71.447737482751|-74.199157375952|-74.199157375952|-74.199157375952|-74.199157375952|-74.199157375952|-74.199157375952|-74.199157375952|-74.199157375952|-74.199157375952|-74.199157375952|-74.199157375952|-74.199157375952|-74.199157375952|-74.199157375952|-74.199157375952|71.361998038323|71.361998038323|71.361998038323|71.361998038323||71.361998038323|70.783332035311|70.767035137027|70.406093230175|70.406093230175|70.406093230175|70.406093230175|70.406093230175|70.406093230175|70.406093230175|70.406093230175|70.406093230175|70.406093230175|70.396770916964|70.383168668093|70.383168668093|70.383168668093|70.383168668093|70.383168668093|70.383168668093|70.383168668093|70.383168668093|69.821038241961|69.821038241961|69.821038241961|69.821038241961|69.821038241961|69.821038241961|69.821038241961|69.821038241961|69.821038241961|69.821038241961|69.821038241961|69.821038241961|69.821038241961|69.821038241961|69.821038241961|69.821038241961|69.821038241961|69.821038241961|69.821038241961|69.821038241961|69.821038241961|69.821038241961|69.821038241961||69.821038241961|69.821038241961|69.821038241961|69.821038241961|69.821038241961|69.821038241961||68.528930447475|67.775341896824|67.775341896824|67.073713625594|66.874128064761|66.066809452518|62.42594046473|62.42594046473|61.787999653545|61.787999653545|61.787999653545|61.787999653545||61.787999653545|61.787999653545|61.787999653545|61.787999653545|61.787999653545|60.994816415186|60.994816415186|60.994816415186|60.994816415186|60.994816415186|60.994816415186|60.769165085192|60.769165085192|60.769165085192|||60.769165085192|60.769165085192|60.769165085192|60.769165085192|60.769165085192|59.761296217569|-63.547544274007|-63.547544274007|-63.547544274007|-63.547544274007|-63.547544274007|-63.547544274007|-63.547544274007|-63.547544274007|-63.547544274007|-63.547544274007|-63.547544274007|-63.547544274007|-63.547544274007|-64.75949391753|-65.951845256273|-65.951845256273|-67.623161836668|-67.735092019245|-67.735092019245|-67.735092019245|-68.52787976707|-70.024170174582|-70.024170174582|-70.334632730465|66.911158902146
05095|48533|/equities/allreal-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.85490889942|148.49433660943|147.81400166926|147.81400166926|147.81400166926|147.81400166926|147.81400166926|147.81400166926|147.81400166926|147.81400166926|147.81400166926|147.81400166926|147.81400166926|146.1044491814|145.54638243636|145.54638243636|145.54638243636|145.54638243636|145.54638243636|145.54638243636|145.54638243636|||145.54638243636|145.54638243636|145.54638243636|||145.30708600107|145.23344935977|145.23344935977|144.76818664607|144.76818664607|144.76818664607|144.76818664607|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|140.49675024203|139.48827544222|-148.33804985231|-148.33804985231|-148.33804985231|-148.33804985231|-148.33804985231|-148.33804985231|-148.33804985231|-148.33804985231|-148.33804985231|-148.33804985231|-148.33804985231|-148.33804985231|-148.33804985231|-148.33804985231|-148.33804985231|-148.33804985231|-148.33804985231|-149.96449424101|-150.49188750577|-150.49188750577|-150.49188750577|-150.49188750577|-150.49188750577|-150.49188750577|-150.49188750577|-150.49188750577|-150.49188750577|-150.49188750577|-150.49188750577|-151.48898243632|-151.48898243632|-151.48898243632|-151.48898243632|-152.87899644539|-152.87899644539|-153.98777450638|-154.13086259715|-154.50722245512|-154.50722245512|-154.50722245512|-154.61433875243|-154.61433875243|-154.61433875243|-154.61433875243|-156.30165466457|-156.30165466457|-156.54653830887|-156.54653830887|-156.54653830887|-156.54653830887|-156.6961540156|-157.47576274981|-157.47576274981|-157.47576274981|-157.47576274981|-157.47576274981|-157.47576274981|-157.47576274981|-157.47576274981|-157.47576274981|-157.47576274981|-158.73303566585|-158.73303566585|-158.91448424271|154.22984233503|154.22984233503|154.22984233503|154.22984233503|154.22984233503|154.22984233503|154.22984233503|154.22984233503|154.22984233503|154.22984233503||154.22984233503|154.22984233503|154.22984233503|152.77760988478|152.25289987198|152.23655015751|152.05172222769|151.54635820031|151.28484397067|149.1886987467|149.1886987467|149.06634506366|149.06634506366|149.06634506366|149.06634506366|149.06634506366|149.06634506366|149.06634506366|149.06634506366|147.82927178433|-153.79612112714|-153.79612112714|-153.79612112714|-153.79612112714|-153.79612112714|-153.79612112714|-154.87346469774|147.86776844053|147.86776844053|147.86776844053|147.86776844053|147.86776844053|147.86776844053|147.86776844053|147.86776844053|147.86776844053|-155.16947823013|-155.16947823013|-155.16947823013|-155.16947823013|-155.16947823013|-155.16947823013|-155.16947823013|-155.16947823013|-155.16947823013||-155.16947823013|-155.16947823013|-156.69942008616|-157.62274273091|-157.62274273091|-157.83638284663||-157.97375464946|-159.6268658053|-159.6268658053|-160.65206616578|-161.08402418425|-161.08402418425|-162.89336325648|155.49994261965|155.49994261965|155.49994261965|155.49994261965|155.49994261965||155.49994261965|155.49994261965|155.49994261965|155.49994261965|155.49994261965|154.94878750656|154.94878750656|154.94878750656|154.94878750656|154.70385878542|154.70385878542|154.70385878542|154.70385878542|151.98206735164|||149.25785261293|147.10872868587|147.08747767397|-155.43199541526|-155.43199541526|-155.43199541526|-155.43199541526|-155.43199541526|-155.43199541526|-155.43199541526|-155.43199541526|-155.43199541526|-155.43199541526|-155.43199541526|-155.43199541526|-155.43199541526|-155.43199541526|-155.43199541526|-155.43199541526|-155.43199541526|-156.8355484269|-158.46955304304|-158.46955304304|-158.46955304304|-158.46955304304|-158.46955304304|-158.46955304304|-158.76186929488|-158.76186929488|-158.76186929488|-158.76186929488
05096|949654|/equities/alpine-select-ag|CHALL|-7.8004053293825|||-7.8082764394545|-7.8082764394545|||||-7.8082764394545|-7.8082764394545|7.5919913134407|7.5919913134407|7.5919913134407|7.5919913134407||7.5919913134407|7.5919913134407|||||7.5919913134407|||||7.5919913134407|||7.5529433196245|7.5529433196245|7.5529433196245|||7.5529433196245|7.4449369847177|7.383263316353|7.2230706111147|7.1589673244902|||-7.3870884974792|-7.3870884974792|-7.3870884974792|-7.3870884974792|-7.3870884974792|-7.3870884974792|-7.3870884974792|-7.3870884974792|-7.3870884974792|-7.3870884974792|-7.3870884974792|||||||-7.3870884974792|-7.4106538119133|-7.4224119674786|-7.4224119674786|-7.4480397744954|-7.4480397744954|-7.5467071534021|-7.5467071534021|||-7.5467071534021|-7.5467071534021|-7.5935636362349|-7.6487839453226|-7.6487839453226|-7.6487839453226||-7.6853005032488|-7.6853005032488|-7.6853005032488||-7.7225561518082|-7.86920512981|-7.86920512981|-7.9021047111742|-7.9021047111742|-7.9051165576768|-8.0167963500367|-8.1408848757596|-8.213128954669|-8.213128954669|-8.3534766374917||-8.4224532356961|-8.4224532356961|-8.4224532356961|-8.4224532356961|-8.4224532356961|-8.5416145579796|-8.6517938261541|-9.1242151398694|-10.716835603044|-10.716835603044|-10.716835603044|-10.716835603044|-10.716835603044|-10.716835603044|-10.716835603044|-10.716835603044|-10.716835603044|-10.716835603044|-10.716835603044|-10.716835603044|-10.716835603044|-10.785372479012|10.227203364325|10.227203364325|10.227203364325|10.227203364325|10.227203364325|10.227203364325|-10.828143490744|-10.828143490744|-10.947937052992|-10.997707730694|-11.030786388631|-11.075044841819|-11.075044841819||-11.092825654899|-11.092825654899|-11.092825654899|-11.092825654899|-11.092825654899||||-11.092825654899||||-11.092825654899|-11.092825654899||-11.092825654899|10.692198722862|10.692198722862||10.692198722862||10.692198722862||10.692198722862|||-11.053113335479|-11.205695280455|-11.205695280455|||-11.272994342803|-11.372832423079|-11.372832423079|-11.509669846502|-11.509669846502||-11.563832411913||-11.563832411913|-11.563832411913|||||||-11.563832411913||-11.563832411913|-11.563832411913|-11.563832411913|-11.563832411913||-11.596089015954||||-11.596089015954|||-11.873432568437|11.807297252145||11.785885835717|||11.762095373019||11.735661525577|11.706290583974||11.673656204416|11.637395782684|11.620541185554|11.620541185554||11.620541185554|11.620541185554|11.620541185554|11.620541185554|11.620541185554|11.511712650917|-12.072441571574|-12.072441571574|||-12.072441571574|-12.072441571574|-12.072441571574|-12.072441571574|||-12.072441571574|-12.072441571574|-12.274934655672|-12.283261173572|||-12.354062676536||-12.354062676536|-12.354062676536|||-12.354062676536||||-12.354062676536|-12.354062676536|-12.354062676536||11.996088447851|11.996088447851|||||11.996088447851|11.996088447851|11.996088447851|11.996088447851|11.996088447851
05097|949655|/equities/also-holding-ag|CHALL/MSCI_EU_SMALLCAP|252.86618546701|249.26798385223|245.4032700305|245.4032700305|245.4032700305|243.92030003389|243.28831145978|243.28831145978|243.28831145978|243.28831145978|243.28831145978|241.87590162198|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|||-256.17527930227|-256.17527930227|-256.17527930227|||-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|-256.17527930227|236.62208291714|236.62208291714|236.62208291714|236.62208291714|236.62208291714|236.62208291714|236.62208291714|236.62208291714|234.49675879682|233.9130653298|232.26451703311|231.8772411479|231.28026794212|228.83918660235|227.46020733595|225.87245259549|225.83327480925|225.83327480925|223.59252756584|-241.49288525756|-241.49288525756|-241.49288525756|-241.49288525756|-241.49288525756|-241.49288525756|-241.68653917507|-243.81837686119|224.79895351363|224.79895351363|224.79895351363|224.79895351363|224.79895351363|224.79895351363|224.79895351363|216.35673273287|216.35673273287|213.88401611198|213.88401611198|213.88401611198|213.88401611198|213.88401611198|213.88401611198|213.88401611198|213.88401611198|213.88401611198|213.88401611198|209.59335123554|206.40857508304|206.40857508304|206.40857508304|201.04296993558|201.04296993558|201.04296993558|199.86900407238|199.86900407238|199.86900407238|199.86900407238|199.86900407238|199.86900407238|199.86900407238|199.86900407238|199.86900407238|199.86900407238|199.86900407238|199.86900407238|199.86900407238|199.86900407238|199.86900407238|199.86900407238|199.86900407238|199.86900407238|199.86900407238|196.68351239925|196.68351239925|196.68351239925|196.68351239925|196.68351239925|196.68351239925|196.68351239925|196.68351239925|196.68351239925|196.68351239925|193.48168044361|191.47964493734|191.19960548593|186.16622831771|184.7902567381|183.53906524286||183.53906524286|183.53906524286|183.53906524286|-192.87349661191|-192.87349661191|-192.87349661191|-192.87349661191|-192.87349661191|-192.87349661191|-192.87349661191|-192.87349661191|-192.87349661191|-192.87349661191|-192.87349661191|-192.87349661191|-192.87349661191|-192.87349661191|-193.10387969899|-195.52653096438|-199.92947867977|186.34352627199|186.34352627199|186.34352627199|186.34352627199|186.34352627199|186.34352627199|186.34352627199|186.34352627199|186.34352627199|186.34352627199|186.34352627199|184.80391418052|181.91100367294|181.91100367294|-192.14501750561|-192.14501750561|-192.14501750561|-192.14501750561|-192.14501750561|-192.14501750561|-192.14501750561|-192.14501750561|-192.14501750561|-192.14501750561|-192.14501750561||-192.14501750561|-192.14501750561|-192.14501750561|-192.14501750561|-192.14501750561|-192.14501750561||-192.14501750561|-192.14501750561|-192.14501750561|-192.14501750561|-192.14501750561|-192.14501750561|-192.14501750561|-192.14501750561|-192.14501750561|-192.14501750561|-192.14501750561|-192.14501750561||-192.14501750561|-192.14501750561|-192.14501750561|-192.14501750561|179.92977763635|179.92977763635|179.92977763635|179.92977763635|179.92977763635|179.92977763635|179.5553123843|177.59545017605|177.59545017605|176.45049578752|||175.57412176556|175.57412176556|175.57412176556|175.57412176556|175.57412176556|175.57412176556|175.57412176556|175.57412176556|175.57412176556|175.57412176556|175.57412176556|175.57412176556|175.57412176556|175.57412176556|175.57412176556|175.57412176556|175.57412176556|175.57412176556|175.57412176556|175.57412176556|175.57412176556|175.57412176556|175.57412176556|175.57412176556|175.57412176556|173.1379173114|-188.79567900838|-188.79567900838|-188.79567900838|-188.79567900838|-188.79567900838
05098|48525|/equities/ams-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|-2.2257567438292|-2.2257567438292|-2.2692852321386|1.9631796773409|1.9631796773409|1.9631796773409|1.9631796773409|1.9631796773409|1.9631796773409|1.9631796773409|1.9631796773409|1.9631796773409|1.9631796773409|1.8445885508298|1.815309354365|1.815309354365|1.815309354365|1.815309354365|1.815309354365|1.815309354365|1.815309354365|1.815309354365|1.815309354365|1.815309354365|1.815309354365|1.815309354365|1.815309354365|1.815309354365|||1.815309354365|1.815309354365|1.815309354365|||1.7579549779496|1.7002833673249|-2.2144983345666|-2.2144983345666|-2.2144983345666|-2.2144983345666|-2.2144983345666|-2.2144983345666|-2.2144983345666|-2.2144983345666|-2.2144983345666|-2.2144983345666|-2.2144983345666|-2.2144983345666|-2.2144983345666|-2.2144983345666|-2.2144983345666|-2.2144983345666|-2.2144983345666|-2.2954704490413|-2.4030226631418|-2.4525529856434|-2.631169961001|-3.8007444387294|-3.8041160549909|-3.8041160549909|-3.8041160549909|-3.8041160549909|-3.8041160549909|-3.8041160549909|-3.8041160549909|-3.8669624509126|-3.8669624509126|-3.8669624509126|-3.8669624509126|-3.8669624509126|-3.8669624509126|-3.8669624509126|-3.8669624509126|-3.8669624509126|-3.8669624509126|-3.9565694135329|-4.1677437272227|-4.2180910466821|-4.2180910466821|-4.2741567159926|-4.3837297387956|-4.4306442150406|-4.5136602199664|-4.5848447919544|-4.6877719694438|-4.7518974690611|-4.7518974690611|-4.7518974690611|-4.7518974690611|-4.9414971304133|-5.0646818361403|-5.0646818361403|-5.1116586399597|-5.1116586399597|-5.1116586399597|-5.1116586399597|-6.0001763185442|-6.1310847424335|-6.1431082432932|-6.1431082432932|-6.1431082432932|-6.1431082432932|-6.1431082432932|-6.1431082432932|-6.2214178000785|-6.2214178000785|-6.2429086803172|-6.3126765223316|-6.4853072135505|-6.5051191083653|-6.5724867252274|-6.5724867252274|-6.5724867252274|-6.5724867252274|-6.5724867252274|-6.5724867252274|-6.5724867252274|-6.5724867252274|-6.5724867252274|-6.5724867252274|-6.5724867252274|-6.5724867252274|-6.5724867252274|-6.5724867252274|-6.5724867252274|-6.7304297451359|-6.8336997301691|-7.0199997989461|-7.1177777281653|-7.3101974318702|-7.4776636837013|-7.5847948124977|-7.5847948124977|-7.8235496471294|6.8230127625619|6.8230127625619|6.8230127625619||6.8230127625619|6.389569712232|5.7687440189504|5.7318905582813|5.7318905582813|5.7318905582813|5.7318905582813|5.7318905582813|5.7318905582813|5.612544959429|-6.446988067857|-6.446988067857|-6.446988067857|-6.446988067857|-6.446988067857|-6.446988067857|-6.446988067857|-6.5099867293476|-7.0005381635645|-7.0005381635645|-7.0005381635645|-7.0005381635645|-7.0005381635645|-7.0005381635645|-7.0005381635645|-7.0135979444692|-7.1238869330297|-7.1605408082417|-7.3451565780034|6.5472796457449|6.5472796457449|6.5472796457449|6.5472796457449|6.5472796457449|6.5472796457449|6.30631089403|6.2529011323912|6.2315569271493|6.1353790778101|6.1353790778101|6.1353790778101|6.1353790778101|5.9094211545454|5.8387297836923|5.8387297836923||5.8181993978268|5.8181993978268|5.8181993978268|5.8181993978268|5.7415546330087|5.6802830599274||5.2967586674652|5.2540654251268|-6.1566757517584|-6.1566757517584|-6.1566757517584|-6.1566757517584|-6.1566757517584|-6.1566757517584|-6.1566757517584|-6.1566757517584|-6.3523063215424|-6.6036498852829||-6.6036498852829|-6.6036498852829|-6.6036498852829|-6.6699445852813|-6.7389682527895|-6.7389682527895|-6.8817424505414|-6.9107142255771|-6.9289063315907|-6.9289063315907|-6.9736129184464|-6.9736129184464|-7.1455698432635|-7.2862836537183|||-7.2862836537183|-7.4999816613529|-7.5212520513738|-7.5212520513738|-7.5212520513738|-7.5212520513738|-7.5212520513738|-7.5212520513738|-7.6475439860958|-7.6475439860958|-7.6475439860958|-7.6475439860958|-7.6475439860958|-7.6475439860958|-7.6475439860958|-7.6475439860958|-7.7784935185797|-7.8158816970594|-7.8178683825342|-7.9299649737509|-8.0152487128091|-8.0152487128091|-8.0152487128091|-8.0152487128091|-8.0152487128091|-8.0152487128091|-8.0384736496215|-8.0384736496215|-8.0384736496215|-8.0384736496215|-8.0384736496215
05099|949657|/equities/apg-sga-sa|CHALL/MSCI_EU_SMALLCAP|177.02447258646|176.94996615612|176.94996615612|176.69440684013|176.34246480128|176.34246480128|176.34246480128|175.37664885163|175.37664885163|175.37664885163|175.37664885163|175.37664885163|175.37664885163|175.37664885163|175.37664885163|175.37664885163|174.71145247137|174.71145247137|174.71145247137|174.67939163486|173.64376848318|172.60650430022|172.60650430022|171.49568432126|171.49568432126|171.37096614713|171.37096614713|171.37096614713|||170.5488893074|170.5488893074|170.5488893074|||170.5488893074|170.5488893074|170.47412799369|170.47412799369|170.47412799369|167.83236443743|166.48132987572|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-177.26392143696|-178.12212523082|-178.12212523082|-178.38569470091|-178.77838779274|-178.77838779274|-178.77838779274|-179.12046607642|-179.12046607642|-179.12046607642|-179.12046607642|-181.30051786269|-182.52835318077|-183.17039242308|-184.40108700011|-184.40108700011|-184.40108700011|-185.27898555568|-186.30998395075|-186.31664883417|-187.29830937803|-187.29830937803|-187.29830937803|-187.29830937803|-187.29830937803|-187.29830937803|-187.99812153114|-188.53504475286|-188.53504475286|-188.53504475286|-188.53504475286|-188.53504475286|-188.53504475286|-188.53504475286|-188.53504475286|-188.53504475286|-188.53504475286|-188.53504475286|-188.53504475286|-188.53504475286|-188.53504475286|-188.53504475286|-188.53504475286|-188.9000497254|-190.69435428852|-190.69435428852|-190.69435428852|-190.69435428852|-190.69435428852|-190.69435428852|-190.69435428852|-190.69435428852|-190.69435428852|-190.69435428852|-190.69435428852|-190.69435428852|-190.69435428852|-190.69435428852|-190.69435428852|-190.69435428852|-190.69435428852|-190.69435428852|-190.69435428852|-191.01214125306|-191.01214125306|-191.01214125306||-191.01214125306|-191.01214125306|-191.21481957412|-191.21481957412|-191.21481957412|-191.21481957412|-191.21481957412|-191.21481957412|-191.21481957412|-191.21481957412|-191.21481957412|-191.21481957412|-191.21481957412|-191.21481957412|-191.21481957412|-191.21481957412|-191.21481957412|-191.21481957412|-191.21481957412|-191.21481957412|-191.21481957412|-191.21481957412|-191.21481957412|-191.21481957412|-191.21481957412|-191.21481957412|-191.21481957412|-191.21481957412|-191.21481957412|-191.51646619346|180.24907033823|180.24907033823|180.24907033823|180.24907033823|180.24907033823|180.24907033823|180.24907033823|180.24907033823|180.24907033823|180.24907033823|180.24907033823|180.24907033823|180.24907033823|180.24907033823|180.24907033823||180.24907033823|180.24907033823|180.24907033823|180.24907033823|180.24907033823|180.24907033823||180.24907033823|180.24907033823|180.24907033823|180.24907033823|180.24907033823|180.24907033823|180.24907033823|180.24907033823|180.24907033823|180.24907033823|180.24907033823|180.24907033823||180.24907033823|180.24907033823|180.24907033823|180.24907033823|180.24907033823|177.77674482025|177.58548743241|177.58548743241|173.28943048046|171.64009191876|171.64009191876|171.64009191876|171.64009191876|171.64009191876|||171.64009191876|171.64009191876|168.71121324306|165.4569036034|-181.55328723813|-181.55328723813|-181.55328723813|-183.17031915348|-183.4932282925|-183.4932282925|-183.4932282925|-183.4932282925|-183.4932282925|-183.4932282925|-183.4932282925|-183.4932282925|-183.4932282925|-183.4932282925|-183.4932282925|166.66841358688|166.66841358688|166.66841358688|166.66841358688|166.66841358688|166.66841358688|166.66841358688|166.66841358688|166.66841358688|166.66841358688|166.66841358688|166.66841358688
05100|48552|/equities/afg-i|CHALL/MSCI_EU_SMALLCAP|9.2508917873611|9.2316644886247|9.2316644886247|9.2316644886247|9.2316644886247|9.2316644886247|9.2316644886247|9.1857388526325|9.0219318105252|8.8734986048205|8.8734986048205|8.8734986048205|8.8734986048205|8.8734986048205|8.8299757592866|8.8299757592866|8.8299757592866|8.8299757592866|8.8299757592866|8.8299757592866|8.8299757592866|8.8299757592866|8.8299757592866|8.8299757592866|8.8299757592866|8.8299757592866|8.8299757592866|8.8299757592866|||8.8299757592866|8.7383069057143|8.685340989395|||8.5770449779255|8.3794946297256|8.1538827269439|7.9902617129641|7.9902617129641|7.9902617129641|7.9902617129641|7.9902617129641|7.9902617129641|7.9902617129641|7.9902617129641|7.9902617129641|7.9902617129641|7.9902617129641|7.9902617129641|7.9902617129641|7.9902617129641|7.9902617129641|7.8436239729278|7.7329159853583|7.6682396065003|7.6516801936481|7.6516801936481|7.6516801936481|7.6463115064141|7.4575682048265|7.442853596946|7.3880183534252|7.3880183534252|7.3880183534252|7.3880183534252|7.3880183534252|7.3164865155752|7.3164865155752|7.3164865155752|7.1972075192725|-8.05093086934|-8.05093086934|-8.05093086934|-8.05093086934|-8.05093086934|-8.05093086934|-8.05093086934|-8.05093086934|-8.05093086934|-8.0925072178418|-8.0925072178418|-8.1461190101365|-8.199576682168|-8.3517517715889|-8.4363911052763|-8.471130783366|-8.471130783366|-8.471130783366|-8.471130783366|-8.6166427486311|-8.6166427486311|-8.685714336807|-8.948015580105|-8.9738788784237|-8.9738788784237|-8.9738788784237|-8.9738788784237|-8.9738788784237|-9.0904205839602|-9.1449116645883|-9.2226248002644|-9.2226248002644|-9.2226248002644|-9.2226248002644|-9.2226248002644|-9.2226248002644|-9.2462499115859|-9.3624994461177|-9.3991969652674|-9.3991969652674|-9.4985516940777|-9.5995021832458|-9.7090180947584|-9.7090180947584|-9.7090180947584|-9.7090180947584|-9.7090180947584|-9.7090180947584|-9.7090180947584|-9.7283437074624|-9.7283437074624|-9.7283437074624|-9.7283437074624|-9.7283437074624|-9.7283437074624|-9.9614927306664|-10.017770080091|-10.080456585945|-10.080456585945|-10.258285093375|9.5934781816862|9.5934781816862|9.5934781816862|9.5934781816862|9.5934781816862|9.5934781816862|9.5934781816862||9.5934781816862|9.5934781816862|9.5934781816862|9.5934781816862|9.5934781816862|9.5934781816862|9.5934781816862|9.5934781816862|9.5934781816862|9.5833811796865|9.5833811796865|9.5833811796865|9.5833811796865|-10.345299672311|-10.345299672311|-10.345299672311|-10.345299672311|-10.345299672311|-10.633666143622|-10.840740373627|-10.882421562232|-10.882421562232|-10.882421562232|-11.035829081404|-11.035829081404|-11.207588052604|-11.43287542115|-11.56638937539|-11.56638937539|-11.745135476902|10.792474082757|10.792474082757|10.792474082757|10.792474082757|10.703425111654|10.703425111654|10.58380613314|10.49037770267|10.49037770267|10.274864027188|10.249849289971|10.188054849109|-10.960429310082|-10.960429310082|-10.960429310082||-10.973810327581|-11.007914328933|-11.007914328933|-11.125403016187|-11.125403016187|-11.125403016187||-11.125403016187|-11.125403016187|-11.125403016187|-11.125403016187|-11.125403016187|-11.125403016187|-11.125403016187|-11.125403016187|-11.125403016187|-11.125403016187|-11.125403016187|-11.125403016187||-11.125403016187|-11.125403016187|-11.125403016187|-11.125403016187|-11.125403016187|-11.125403016187|-11.125403016187|-11.125403016187|-11.125403016187|-11.125403016187|-11.125403016187|-11.125403016187|-11.125403016187|-11.125403016187|||-11.125403016187|-11.327114998607|-11.652674760474|-11.652674760474|-11.652674760474|-11.652674760474|-11.652674760474|-11.652674760474|-11.768527761712|-11.86947538192|-11.963861537586|-12.072265227487|-12.072265227487|-12.072265227487|-12.077611467782|-12.077611467782|-12.146234695054|-12.224610006781|-12.224610006781|-12.392900321187|-12.462840153481|-12.462840153481|-12.85537807335|-13.053753183832|-13.333059044404|-13.400443260222|-13.400443260222|-13.618270812597|-13.643634251053|-13.728482435473|-13.769425496269
05101|955643|/equities/usi-group-holdings-ag|CHALL|||||||-0.16305081696437|-0.16305081696437||-0.16305081696437||||-0.16305081696437|-0.16305081696437|-0.16305081696437||-0.16305081696437|-0.16427030255007|-0.16427030255007|-0.16427030255007||||||-0.16427030255007||||-0.16427030255007|-0.16427030255007|-0.16427030255007|||-0.16427030255007|-0.16427030255007|-0.16427030255007|||-0.2154462291926|-0.2154462291926|-0.2154462291926||-0.2261640620917||-0.2261640620917|-0.2261640620917|-0.2261640620917||||-0.2261640620917||||||-0.2261640620917|-0.2261640620917||-0.2261640620917||-0.2261640620917|-0.2261640620917|-0.2261640620917|-0.2261640620917|-0.23251563036772||-0.24668140537447|-0.24668140537447|-0.24668140537447||-0.24668140537447|-0.24668140537447|-0.24668140537447|-0.24668140537447|||-0.24668140537447||||-0.24668140537447|-0.24668140537447|-0.24668140537447||-0.24668140537447|-0.24668140537447||-0.24668140537447|-0.24668140537447|0.17835399037262|-0.23882224008306|-0.23882224008306|-0.26108402866242||||-0.26108402866242|-0.26108402866242|-0.26108402866242|-0.26108402866242|||||-0.26108402866242|||-0.26108402866242||-0.27414590972499|-0.27414590972499||-0.27414590972499|-0.27414590972499|-0.27414590972499|-0.27414590972499||-0.27414590972499|-0.27414590972499|-0.27414590972499|-0.27414590972499|-0.27414590972499|-0.27414590972499|-0.27414590972499||-0.27414590972499|-0.2838776550707|-0.2838776550707|||||||||-0.30202179828504|-0.30202179828504||-0.31532954696964||-0.31532954696964||-0.31532954696964|-0.31532954696964|-0.31532954696964||-0.31532954696964|-0.32141220656068|-0.32141220656068|-0.32141220656068|-0.32141220656068|0.2450975699885|-0.25100271087407|-0.27611412335898|-0.2845712495012|-0.29574583108368|-0.33749537760619|0.24056071380108|-0.24471519232128||-0.24471519232128|-0.27551258006255|||||-0.27551258006255|||||-0.28390287219993|-0.29344763424123|0.22083595101343|||-0.28084893023188||-0.3019244172292|-0.3019244172292||||||||||-0.3019244172292|||-0.3019244172292|-0.3019244172292|-0.3019244172292||-0.3019244172292||||||||-0.3019244172292|-0.3019244172292||-0.3019244172292|-0.3019244172292|-0.3019244172292|-0.3019244172292||||-0.30374934779461||||||-0.32960374771289|-0.32960374771289||||||||-0.32960374771289|-0.32960374771289|-0.32960374771289|-0.32960374771289||-0.33511527179272|||-0.34612808623348|-0.37239271357514||-0.37239271357514|-0.38378111889158|-0.38378111889158|-0.39042344877228||-0.41632525137305||
05102|49837|/equities/aryzta-ag-(vx)|CHALL/MSCI_EU_SMALLCAP|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.6045365047344|-1.607495736915|-1.607495736915|-1.6277730529376|-1.6339700624753|-1.6395222263655|-1.6511914020468|-1.6564400935238|-1.6564400935238|-1.6564400935238|-1.6564400935238|-1.6564400935238|-1.659322357185|||-1.6607470578698|-1.675996840745|-1.6813853126431|||-1.6932059175068|-1.7014509976234|-1.7240948723289|-1.7240948723289|-1.7240948723289|-1.7240948723289|-1.7240948723289|-1.7240948723289|-1.7422145370623|-1.7422145370623|-1.7422145370623|-1.7422145370623|-1.7422145370623|-1.7422145370623|-1.7422145370623|-1.7422145370623|-1.7422145370623|-1.7422145370623|-1.7454605636751|-1.7634561390519|1.618109671319|1.618109671319|1.5963996627204|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7104793966303|-1.7156993283707|1.5534055706813|1.5534055706813|1.5534055706813|1.5534055706813|1.5534055706813|1.5534055706813|1.5534055706813|1.5297839903119|1.5018155732952|1.4895624191186|1.4895624191186|1.4746249087012|1.4406781334978|1.4406781334978|1.4406781334978|1.4406781334978|1.4406781334978|1.4406781334978|1.4406781334978|1.4406781334978|1.3855867936989|1.353430956824|1.353430956824|1.353430956824|1.353430956824|1.353430956824|1.3477722554514|1.3477722554514|1.3477722554514|1.3477722554514|1.3477722554514|1.3477722554514|1.3477722554514|1.3477722554514|1.3477722554514|1.3477722554514|1.3477722554514|-1.4434663473248|-1.4434663473248|-1.4434663473248|-1.4434663473248|-1.4434663473248|-1.4434663473248|-1.4434663473248|-1.4513597251309|-1.4513597251309|-1.4665107728522|-1.4793452887051|-1.4813281527617|-1.4900867929567|-1.506596411876|-1.5145516347136|-1.5296129133134|-1.5455698863035|-1.5553554578363|-1.5635060583816|-1.5670622427448|1.4611991452524||1.4611991452524|1.4611991452524|1.4611991452524|1.4611991452524|1.4611991452524|1.4611991452524|1.4611991452524|1.4611991452524|1.4611991452524|1.4611991452524|1.4611991452524|1.4611991452524|1.4611991452524|1.4423323789514|1.4254249112779|1.3981627767203|1.3981627767203|1.3981627767203|1.3981627767203|1.3981627767203|1.3933475089203|1.3878861546661|1.3815957440431|1.3585508679345|-1.4839754753541|-1.4839754753541|-1.4839754753541|-1.4992505569404|-1.5053401944012|-1.5053401944012|-1.5133224391242|-1.5330832614453|-1.5330832614453|-1.5579495990292|-1.5579495990292|-1.5579495990292|-1.5579495990292|-1.5687773320428|-1.575479582559|-1.575479582559|-1.575479582559|-1.575479582559|-1.575479582559|-1.600977338697|-1.6081633886015||-1.6081633886015|-1.6191815358969|-1.6204840793081|-1.6204840793081|-1.6204840793081|-1.6204840793081||-1.6204840793081|-1.6389267592372|1.5149452280327|1.5149452280327|1.5149452280327|1.5149452280327|1.5149452280327|1.5149452280327|1.5149452280327|1.5149452280327|1.5149452280327|1.5062410455334||1.5062410455334|1.5008244866026|1.5008244866026|1.5008244866026|1.4980827232083|1.4809807892067|1.477104261323|1.477104261323|1.477104261323|1.477104261323|1.477104261323|1.477104261323|1.477104261323|1.477104261323|||1.4492089679753|1.4492089679753|1.4455099890536|1.4186777152293|1.4145307979841|1.4027564284823|1.3961738080472|1.3876022022912|1.3876022022912|1.3876022022912|1.3876022022912|1.3816135439551|1.3416237603799|1.3416237603799|1.3416237603799|1.3416237603799|1.3416237603799|1.3416237603799|1.3416237603799|1.3416237603799|1.3416237603799|1.3103041594973|1.2940046594927|1.2464496478316|1.2408244121603|1.2408244121603|1.2408244121603|1.2408244121603|1.2408244121603|1.2408244121603|1.2264159971401
05103|48538|/equities/ascom-holding-ag|CHALL/MSCI_EU_SMALLCAP|-7.6068523273996|-7.6068523273996|-7.6068523273996|-7.6898356925704|-7.7598174425471|-7.8864640232047|-7.9505728522593|-7.9505728522593|-8.0107688775836|-8.0107688775836|-8.0641876979204|-8.1657443681497|-8.1657443681497|-8.1657443681497|-8.2182278145479|-8.2182278145479|-8.2182278145479|-8.2182278145479|-8.3324751577032|-8.4383059564842|-8.5636730794127|-8.6616330421078|-8.6616330421078|-8.6616330421078|-8.6616330421078|-8.6616330421078|-8.8390366011315|-8.9693813524555|||-8.9693813524555|-8.9693813524555|-8.9693813524555|||-8.9693813524555|-8.9693813524555|-8.9693813524555|-8.9693813524555|-9.1532015758433|-9.324668826624|-9.402965481595|-9.4521837582366|-9.6718156563096|-9.6718156563096|-9.6718156563096|-9.9597951291726|-10.022550039681|9.7927224048953|9.6696914974165|9.4907684131145|9.3186316273477|-10.206355203358|-10.206355203358|-10.206355203358|-10.206355203358|-10.206355203358|-10.206355203358|-10.206355203358|-10.206355203358|-10.206355203358|-10.206355203358|-10.206355203358|-10.206355203358|-10.206355203358|-10.248333005679|-10.248333005679|-10.248333005679|-10.248333005679|-10.248333005679|-10.248333005679|-10.248333005679|-10.248333005679|-10.248333005679|-10.272818765244|-10.272818765244|-10.284243116998|-10.36460642252|-10.36460642252|-10.36460642252|-10.566785011398|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.712915244066|-10.91268344981|-10.998744789251|-10.998744789251|-11.089716027719|-11.284129326589|-11.393615931943|-11.393615931943|-11.494018045482|-11.523353275786|-11.647059000344|-11.706732419697|-11.743036168116|-11.758928662426|-11.78880996824|-11.92645565802|-12.05828414288|-12.18809340096|11.183653164534|11.183653164534|11.183653164534|11.183653164534|11.183653164534|11.183653164534|11.183653164534|11.183653164534|11.183653164534|11.183653164534|11.183653164534|11.183653164534|11.183653164534|11.047966740049|11.047966740049|10.969460047699|10.969460047699||10.969460047699|10.867177686666|10.67686458161|10.48096021602|10.478417347594|10.478417347594|10.478417347594|10.478417347594|10.443590201692|10.443590201692|10.443590201692|10.30954492286|9.9606048552543|9.9315332058897|9.9315332058897|9.9315332058897|9.9315332058897|9.9315332058897|9.9315332058897|9.9315332058897|9.9315332058897|9.9315332058897|9.9315332058897|9.9315332058897|9.9315332058897|9.9315332058897|9.9315332058897|9.9315332058897|9.9315332058897|9.9315332058897|9.9315332058897|9.9315332058897|9.6672594419045|9.3769545412641|9.3755052196297|9.3261167856623|9.2073521451342|9.1648360177531|9.1620395895125|9.0502961001134|9.0502961001134|8.9297733661572|8.8460683177582|8.8460683177582|8.8460683177582||8.5900758980239|8.4923065766719|8.47545854581|8.47545854581|8.47545854581|8.47545854581||8.47545854581|8.47545854581|-9.2255051508056|-9.2255051508056|-9.2255051508056|-9.2255051508056|-9.2255051508056|-9.2255051508056|-9.2255051508056|-9.2255051508056|-9.2255051508056|-9.2255051508056||-9.2255051508056|-9.2255051508056|-9.2255051508056|-9.2255051508056|-9.2255051508056|-9.2255051508056|-9.2255051508056|-9.2255051508056|-9.2255051508056|-9.2255051508056|-9.2255051508056|-9.2255051508056|-9.2255051508056|-9.2255051508056|||-9.2255051508056|-9.2255051508056|-9.2255051508056|-9.2255051508056|-9.2255051508056|-9.3161167187279|-9.5001296514477|8.1910602302303|8.1910602302303|8.1910602302303|8.1910602302303|8.1910602302303|8.1910602302303|8.1910602302303|8.1910602302303|8.1910602302303|8.1910602302303|8.1910602302303|8.1910602302303|8.1910602302303|8.1910602302303|8.1910602302303|8.1910602302303|8.1910602302303|8.0867337883567|8.048927751078|8.048927751078|8.048927751078|8.0224884551224|8.0224884551224|8.0224884551224
05104|1072993|/equities/asmallworld|CHALL|-1.7198704002463|-1.7198704002463|-1.7660415428164|-1.7660415428164|-1.7660415428164|-1.7660415428164|-1.7911572740346|-1.8168414219518|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656||-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|||-1.8458236102656|-1.8458236102656|-1.8458236102656|||-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|-1.8458236102656|1.6509378945536|1.6509378945536||1.6509378945536|1.6509378945536|1.6509378945536||1.6509378945536|||1.6509378945536|1.6277087701368|1.6073371047411|1.6073371047411|1.6073371047411|1.5960951617511|1.5960951617511|1.5639946119821|1.5387587626819|1.5387587626819|1.4874182073722|1.4874182073722|-1.6625757861201|-1.6625757861201||-1.6625757861201|-1.6625757861201|-1.6625757861201|-1.6625757861201|||-1.6625757861201|-1.6625757861201|-1.6625757861201|-1.6625757861201|-1.6625757861201|-1.6625757861201|-1.6625757861201|-1.6625757861201|||-1.6919498184997|-1.6919498184997|-1.6919498184997|-1.6919498184997||-1.6919498184997|-1.6919498184997||-1.6919498184997|-1.6919498184997|-1.6975853816088|-1.6975853816088|-1.6975853816088|-1.7639837679395|-1.7859058847556||-1.7859058847556|-1.812690935814|||-1.812690935814|-1.812690935814|-1.812690935814|-1.812690935814||-1.812690935814|-1.812690935814|-1.812690935814|-1.812690935814|-1.812690935814|-1.812690935814|-1.812690935814||-1.812690935814|-1.812690935814|-1.812690935814|-1.8296565791894|-1.9036098735716|-1.9036098735716|-1.9036098735716|-1.9195664610229|-1.9700738683632|-2.0136714655297|-2.0136714655297|-2.0141622439012|-2.0141622439012|-2.0316533973019|-2.0316533973019|-2.0316533973019||-2.0316533973019|||-2.0518321928484||||-2.0518321928484|-2.0518321928484|-2.0518321928484|-2.0518321928484|-2.0518321928484|-2.0518321928484|||-2.0518321928484|-2.0518321928484|-2.0518321928484|-2.0518321928484|-2.0938174187814||-2.0938174187814|1.765726315823|1.765726315823|1.765726315823|1.765726315823||||1.765726315823|1.765726315823||1.6708070832786|1.538513261844|1.538513261844|1.538513261844|1.538513261844|1.538513261844|1.538513261844|1.538513261844|1.5047076677704|1.5047076677704|1.4840835751604|1.4840835751604|-1.8843910269033|-1.8843910269033|||-1.8843910269033||-1.8843910269033|-1.9589725539696|-1.9589725539696|-1.9589725539696||-2.0138579236828|-2.0138579236828|-2.0138579236828|-2.0138579236828|-2.0138579236828|-2.0138579236828|||-2.0138579236828|-2.0138579236828|-2.0138579236828|-2.0138579236828||-2.0138579236828|-2.0138579236828|-2.0138579236828||-2.0138579236828||-2.0138579236828|-2.0138579236828|-2.0138579236828||-2.0138579236828|-2.0138579236828|-2.0315073284264|-2.0315073284264|||-2.0315073284264|-2.0315073284264|-2.0365322092153|-2.0365322092153|-2.0365322092153|-2.0365322092153|-2.0911469105192||-2.0996077064351|-2.1170641121683|-2.1345156759485|-2.1477951970878|-2.1756057636807||-2.2306730368479|-2.2511395042747|-2.2511395042747|-2.276674592354|-2.276674592354|-2.276674592354|-2.276674592354|-2.276674592354|-2.294082893109||2.0531444933336|2.0531444933336|2.0531444933336|2.0531444933336|2.0531444933336|2.0531444933336|2.0531444933336
05105|949660|/equities/autoneum-holding-ag|CHALL/MSCI_EU_SMALLCAP|118.80642049279|118.80642049279|118.80642049279|118.80642049279|118.80642049279|118.80642049279|118.80642049279|118.80642049279|118.80642049279|118.80642049279|118.80642049279|118.80642049279|118.80642049279|117.19602921236|113.52891999073|-127.27843682181|-127.27843682181|-127.27843682181|-127.27843682181|-128.95382072541|-130.82646467523|-134.22940426222|-136.49259891649|127.20128071239|127.20128071239|127.20128071239|127.20128071239|127.20128071239|||127.20128071239|126.13476024657|126.05034631101|||126.05034631101|126.05034631101|126.05034631101|124.78003001561|124.78003001561|124.78003001561|120.58891800102|118.68768658302|116.40702048229|116.40702048229|116.38557551621|114.57285948063|112.31429026154|111.07143447165|109.7127037817|108.41411260033|105.73789780299|105.07969919143|105.07969919143|105.07969919143|103.08855677643|102.95394909159|102.21422222742|102.21422222742|102.21422222742|102.21422222742|101.87135853909|101.63483858266|99.705380441504|98.40597682723|97.929604562817|-109.9333308653|-109.9333308653|-109.9333308653|-109.9333308653|-109.9333308653|-109.9333308653|-109.9333308653|-109.9333308653|-109.9333308653|-109.9333308653|-109.9333308653|-111.5592544825|-112.35957645868|-112.35957645868|-114.32175026442|-117.07972124445|-120.16635702305|-121.32111975558|-121.32111975558|-121.32111975558|-121.32111975558|-121.32111975558|-121.32111975558|-121.32111975558|-121.32111975558|-121.73458149044|-123.72731073265|-127.80841525635|-127.80841525635|-127.80841525635|-127.80841525635|-128.02046249797|-128.37711494854|-128.37711494854|-129.28568531066|-131.6645910636|-131.6645910636|-131.6645910636|-137.78668582209|-137.78668582209|-137.78668582209|-141.44366204038|-141.44366204038|-141.44366204038|-141.44366204038|-141.44366204038|-141.44366204038|-141.44366204038|-141.44366204038|-141.44366204038|-141.44366204038|-141.44366204038|-141.44366204038|-141.44366204038|-141.44366204038|-143.20407164643|-149.21563533224|139.55197181727|139.55197181727|139.55197181727|139.55197181727|139.55197181727|139.55197181727|139.55197181727|139.55197181727|139.55197181727|139.55197181727|139.55197181727|139.55197181727|139.55197181727|139.55197181727|139.55197181727||139.49107996651|139.10133581628|139.10133581628|138.13481045288|137.49359211561|137.49359211561|136.72621413996|135.63483051961|135.63483051961|135.0568301654|135.0568301654|135.0568301654|130.07425811292|-142.39251041934|-142.39251041934|-142.39251041934|-148.72501734148|-152.35723376878|-152.35723376878|-152.35723376878|-152.35723376878|-152.35723376878|-152.35723376878|-152.35723376878|-152.4524726405|-152.85830089938|-154.16334199772|-154.16334199772|-155.97037982793|-156.22264035379|144.1641971521|144.1641971521|144.1641971521|144.1641971521|144.1641971521|141.22687741699|139.85911020161|139.85911020161|136.41011464729|135.49274422963|135.49274422963|134.72642533273|134.72642533273|134.72642533273|134.72642533273||134.72642533273|134.72642533273|134.72642533273|134.72642533273|134.72642533273|134.72642533273||134.72642533273|134.72642533273|134.72642533273|134.72642533273|134.72642533273|134.72642533273|134.72642533273|134.72642533273|130.50714468394|127.33016432031|127.00018139133|126.53352758895||124.71977346005|124.71977346005|124.71977346005|124.71977346005|124.71977346005|124.71977346005|124.71977346005|124.71977346005|124.71977346005|124.4651499332|124.4651499332|123.51938040596|123.51938040596|123.51938040596|||123.51938040596|123.51938040596|123.51938040596|123.51938040596|122.75487033904|119.30541199645|-131.75239446751|-131.75239446751|-131.75239446751|-131.75239446751|-131.75239446751|-131.75239446751|-131.75239446751|-131.75239446751|-133.87209374365|-133.87209374365|-136.03565403551|124.13928875619|124.13928875619|124.13928875619|124.13928875619|124.13928875619|124.13928875619|124.13928875619|124.13928875619|124.13928875619|124.13928875619|124.13928875619|120.32143279903|119.83492058507|116.61657766492
05106|949661|/equities/bachem-holding-ag|CHALL/MSCI_EU_SMALLCAP|-61.061611205987|-61.061611205987|-61.061611205987|-61.061611205987|-61.061611205987|-61.061611205987|-61.061611205987|-61.061611205987|-61.061611205987|-61.061611205987|-61.061611205987|-61.061611205987|-62.02123391038|-62.186398763786|-62.186398763786|-62.32933094251|-62.549256984259|-64.288061238952|-65.05340226671|-66.623224189777|-66.915266809629|-66.915266809629|-66.915266809629|-66.915266809629|-66.915266809629|-66.933628093055|-68.267918704673|-69.986578118717|||-69.994349636041|-69.994349636041|-69.994349636041|||-69.994349636041|-69.994349636041|-69.994349636041|-69.994349636041|-69.994349636041|-69.994349636041|-69.994349636041|-69.994349636041|-70.55022522461|-70.55022522461|-70.55022522461|-70.55022522461|-70.55022522461|-70.55022522461|-71.164140876262|-71.332380489209|-71.663756268663|-71.773613922511|-72.742903171551|65.224403839059|65.224403839059|65.224403839059|65.224403839059|65.224403839059|65.224403839059|65.224403839059|65.224403839059|65.224403839059|65.224403839059|65.148528152624|65.148528152624|65.148528152624|64.453920423895|63.123800555766|-69.954955094119|-69.954955094119|-69.954955094119|-69.954955094119|-69.954955094119|-69.954955094119|-69.954955094119|-69.954955094119|-71.063841706139|-71.121097706991|-71.121097706991|-71.954001690764|-72.807222659741|66.740960268398|66.740960268398|66.740960268398|66.740960268398|66.740960268398|66.235398604612|66.235398604612|66.235398604612|66.235398604612|-71.772036602785|-71.772036602785|-72.425506433023|-72.425506433023|-72.425506433023|-72.425506433023|-72.425506433023|-72.425506433023|-72.914456508969|-73.504948455332|-75.788832803831|-75.963064530584|-75.963064530584|-77.589516060322|-78.347861434169|-78.347861434169|-78.522620255359|-79.922360586467|-80.294286912616|-81.871428800883|76.387975793261|76.387975793261|76.387975793261|76.387975793261|76.387975793261|76.387975793261|75.758859110296|75.111887605984|75.111887605984|75.111887605984|75.111887605984|75.111887605984|75.111887605984|75.111887605984|75.111887605984|75.111887605984|75.111887605984|75.111887605984|75.111887605984|75.111887605984|75.111887605984|75.111887605984|75.111887605984|-81.605230066113|-81.605230066113|-81.605230066113|-81.605230066113||-81.605230066113|-81.605230066113|-81.605230066113|-81.605230066113|-81.605230066113|-81.605230066113|-81.605230066113|-81.605230066113|-81.605230066113|-81.605230066113|-81.605230066113|-81.605230066113|-81.605230066113|-81.605230066113|-81.605230066113|-81.605230066113|-81.605230066113|-82.244698971436|-83.837282803232|-83.837282803232|-84.738643913991|-85.121778559249|-85.121778559249|-85.121778559249|-85.121778559249|-85.121778559249|-87.901979737328|-89.004971721488|-90.738862385041|-92.723734287958|-92.921886350857|-92.921886350857|-92.921886350857|-95.652097386504|-97.307888951992|-97.786543279991|-98.11837726843|-98.220418254663|-99.811574821262|-101.36286235362|-101.40515072315|-101.40515072315|-101.40515072315|-101.40515072315|-101.40515072315||-101.40515072315|-101.40515072315|-102.96358467798|-102.96358467798|-102.96358467798|-102.96358467798||-102.96358467798|-105.91188284177|-105.91188284177|-105.91188284177|-106.95486753537|-107.56652067053|95.556762108241|95.556762108241|93.079737964642|88.852490018222|88.484644208336|88.484644208336||88.484644208336|88.484644208336|88.484644208336|88.484644208336|88.484644208336|86.517187116108|-95.800740889816|-95.800740889816|-95.800740889816|-95.800740889816|-95.800740889816|-95.800740889816|-95.800740889816|-95.800740889816|||-95.800740889816|-95.800740889816|-95.800740889816|-95.800740889816|-95.800740889816|-95.800740889816|-95.800740889816|-95.800740889816|-95.800740889816|-95.800740889816|-95.800740889816|-95.800740889816|-95.800740889816|-95.800740889816|-95.800740889816|-95.800740889816|-95.800740889816|-95.800740889816|-95.800740889816|-97.523042127058|-101.37783071897|-101.37783071897|-105.5614766269|92.240023172664|90.933356113751|85.909392015825|85.909392015825|84.565986042432|82.845542675049|82.305298082366|82.305298082366
05107|322|/equities/baloise-hld|STOXX600/CHALL/EAFAVALUE|135.28946507108|135.28946507108|135.28946507108|135.28946507108|134.67835071513|134.67835071513|134.39055487488|134.39055487488|133.42839990031|132.73710574454|132.63567457537|131.85630915275|131.52321665511|131.52321665511|130.04801308033|129.91050946709|129.91050946709|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|||-134.14993540259|-134.14993540259|-134.14993540259|||-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-134.14993540259|-135.33600028384|129.48545176947|129.48545176947|129.48545176947|129.48545176947|129.48545176947|129.48545176947|129.48545176947|129.48545176947|128.16717473626|-132.31072426266|-132.31072426266|-132.31072426266|-132.31072426266|-132.31072426266|-132.31072426266|-132.31072426266|-132.31072426266|-132.31072426266|-132.31072426266|-132.31072426266|-132.31072426266|-132.31072426266|-132.31072426266|-132.31072426266|-132.31072426266|-133.50635529035|-134.32372962627|-134.72014580844|-134.72014580844|-134.72014580844|-135.03904470999|-135.28591657803|-135.28591657803|-135.28591657803|-135.28591657803|-135.41038859535|-135.41038859535|-136.08376188465|-137.84306960843|-138.87244331261|-138.87244331261|-138.87244331261|-140.35827967216|-141.52586223339|-142.77318331108|-144.00196723206|-144.00196723206|-144.00196723206|142.6189035796|142.6189035796|142.6189035796|141.12655919381|140.78402848091|140.78402848091|139.20447269906|137.50497475189|136.53885693596|135.28206004088|134.34117612778|134.30130799544|134.18617513754|134.18617513754|133.86241868445|133.20824467814|132.87247770144|132.87247770144|132.87247770144|132.87247770144|132.87247770144|132.87247770144|132.87247770144|132.87247770144|132.87247770144|132.87247770144|132.87247770144|132.87247770144|132.87247770144|132.66327711794|132.66327711794|132.66327711794|132.66327711794|132.66327711794|132.66327711794||132.66327711794|132.66327711794|132.66327711794|131.4182449002|131.4182449002|-135.5115617749|-135.5115617749|-135.5115617749|-135.5115617749|-135.5115617749|-135.5115617749|-135.5115617749|-135.5115617749|-135.5115617749|-135.5115617749|-135.5115617749|-135.5115617749|-135.5295157959|-137.04390542264|-137.77921389938|-137.77921389938|-137.77921389938|-137.78801832597|-140.43912333444|-140.43912333444|-140.43912333444|-141.0656888639|-141.40076336983|-143.34529670215|-144.62810541233|-145.08678124834|-146.07814124447|-146.07814124447|-146.07814124447|-146.07814124447|-146.07814124447|-146.07814124447|-146.07814124447|-146.07814124447|-146.07814124447|-146.07814124447|-146.07814124447|-146.07814124447|-146.07814124447|-146.07814124447||-146.07814124447|-146.07814124447|-146.07814124447|-146.07814124447|-146.07814124447|-146.07814124447||-146.07814124447|-147.27461122525|-147.27461122525|-147.27461122525|-147.39402044098|-148.94799130188|-148.94799130188|-148.94799130188|-148.94799130188|-148.94799130188|-148.94799130188|141.4584809658||141.4584809658|141.4584809658|141.4584809658|141.4584809658|141.4584809658|141.08719903861|140.92466102082|140.14894974514|140.14894974514|140.14894974514|140.14894974514|140.14894974514|140.14894974514|138.76549395239|||-147.56858173045|-147.56858173045|-147.56858173045|-147.56858173045|-147.56858173045|-147.56858173045|-147.56858173045|-147.56858173045|-147.56858173045|-147.56858173045|-147.56858173045|-147.56858173045|-147.56858173045|-147.56858173045|-147.56858173045|-147.56858173045|-147.56858173045|-150.43731727238|-152.40813064173|-155.2812559295|-158.77361617357|152.03941421506|152.03941421506|152.03941421506|150.41601562497|150.39002312551|150.00558142011|149.77286248014|148.64762989465|147.59461168011|147.59461168011
05108|949723|/equities/bank-linth-llb-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05109|48544|/equities/banque-cantonale|CHALL/EAFAVALUE|-111.71867921845|-111.71867921845|106.96741996192|106.96741996192|106.96741996192|106.96741996192|106.96741996192|106.96741996192|106.81935263102|106.55047096029|106.55047096029|106.55047096029|106.55047096029|106.55047096029|106.00607918385|105.77301860318|105.77301860318|105.77301860318|105.33668555667|104.83520931061|103.68356454434|103.51983517264|103.51983517264|103.43683229374|103.43683229374|102.74648100454|102.62274669891|102.62274669891|||102.62274669891|102.41416511806|102.41018210818|||101.78002541135|101.78002541135|101.78002541135|101.78002541135|101.78002541135|-106.58537073225|-106.58537073225|-106.58537073225|-106.58537073225|-106.58537073225|-106.58537073225|-106.58537073225|-106.8553973786|-106.8553973786|-107.22266002407|-109.51406855838|102.44547870141|100.73386496948|99.982071340601|99.630079097792|98.86675031455|98.074600771756|98.074600771756|98.074600771756|98.074600771756|98.074600771756|98.074600771756|98.074600771756|98.074600771756|98.074600771756|98.074600771756|98.074600771756|98.074600771756|98.074600771756|98.074600771756|98.074600771756|98.061855573825|98.061855573825|96.985390843475|95.82720187624|95.82720187624|95.82720187624|95.82720187624|95.238713859145|95.238713859145|95.238713859145|95.238713859145|95.238713859145|94.673569174414|94.312300439019|94.302557569233|94.252536686222|94.252536686222|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-98.454331510073|-99.064281904253|-99.064281904253|-99.064281904253|-99.064281904253|-99.064281904253|-99.39642849184|-99.673807570415|-99.815540826887|-99.815540826887|-99.815540826887|-99.815540826887|-99.815540826887|-99.815540826887|-99.815540826887|-99.815540826887|-99.815540826887|-99.815540826887|-99.815540826887|-100.89357232234|96.137593035935|96.137593035935|96.137593035935|96.137593035935|96.137593035935|96.137593035935|95.405658250648|94.926983422821|94.926983422821|94.926983422821|94.926983422821||94.926983422821|94.926983422821|94.513315592414|93.808109343059|93.808109343059|93.679456525387|93.679456525387|92.674395461151|92.365131497823|92.365131497823|92.365131497823|92.365131497823|92.365131497823|92.365131497823|91.938728797099|91.938728797099|91.938728797099|91.938728797099|91.938728797099|91.938728797099|91.938728797099|91.938728797099|91.938728797099|91.938728797099|91.938728797099|91.938728797099|91.938728797099|91.938728797099|91.938728797099|91.938728797099|91.938728797099|91.938728797099|91.938728797099|91.938728797099|91.938728797099|91.938728797099|90.80136371946|90.145961722794|89.242734230297|88.994705717582|88.458003724967|87.592226784929|86.48114366088|86.48114366088|85.967940537506||-90.036133654775|-90.036133654775|-90.036133654775|-90.036133654775|-90.036133654775|-90.036133654775||-90.036133654775|-90.036133654775|-90.036133654775|-90.036133654775|-90.036133654775|-90.462371914323|-91.683190337746|-92.57021352089|89.70457048246|89.70457048246|89.70457048246|89.70457048246||89.70457048246|89.152981471906|89.152981471906|89.152981471906|88.061643706306|87.946272649748|86.868082671676|86.370092450815|85.238991696788|84.621101546235|84.130338259424|84.130338259424|84.130338259424|84.130338259424|||83.464103919368|83.464103919368|83.464103919368|83.464103919368|83.464103919368|83.464103919368|83.464103919368|83.464103919368|83.464103919368|83.464103919368|83.464103919368|83.464103919368|82.123998675193|79.902073775357|-86.682091279343|-86.682091279343|-86.682091279343|-86.682091279343|-86.682091279343|-86.682091279343|-86.682091279343|-86.682091279343|-86.682091279343|-86.682091279343|-86.682091279343|-86.682091279343|-87.213432042152|-87.311765493915|-87.311765493915|-87.311765493915|-87.311765493915
05110|949664|/equities/banque-cantonale-de-geneve|CHALL|241.45896249519|237.56551388355|235.41154167839|235.41154167839|235.41154167839|229.44974389167|229.44974389167|229.44974389167|229.44974389167|229.44974389167|229.44974389167|229.44974389167|229.44974389167|229.44974389167|229.44974389167|227.1108265463|223.623140607|223.58412420618|223.58412420618|219.42680467353|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|||218.48192023964|218.48192023964|218.48192023964|||218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.48192023964|218.31324471071|218.12582745635|217.91758606261|217.68620673623|217.55199680912|217.55199680912|217.55199680912|217.55199680912|217.55199680912|217.55199680912|216.77999645457|216.1801932128|216.1801932128|216.1801932128|216.1801932128|216.1801932128|216.1801932128|216.1801932128|216.1801932128|215.53354801422|214.07437968206|214.07437968206|214.07437968206|214.07437968206|214.07437968206|214.07437968206|214.07437968206|214.07437968206|213.57282033915|213.57282033915|213.57282033915|213.57282033915|213.57282033915|213.48496338166|213.48496338166|-225.53292872142|-225.53292872142|-225.53292872142|-225.53292872142|-225.53292872142|-225.53292872142|-225.53292872142|-225.53292872142|-225.53292872142|-225.53292872142|-225.53292872142|-225.53292872142|-225.53292872142|-225.53292872142|-225.53292872142|-225.53292872142|-225.53292872142|-225.53292872142|215.96425341866|215.96425341866|215.96425341866|215.96425341866|215.96425341866|215.96425341866|215.96425341866|215.96425341866|215.96425341866|215.96425341866|215.96425341866|215.96425341866|215.96425341866|215.96425341866|215.96425341866|215.96425341866|215.96425341866|215.96425341866|214.90472602073|214.12929138361|214.12929138361|212.64365709291|212.15961899212|209.35655226472|209.35655226472|209.35655226472||209.35655226472|209.35655226472|209.35655226472|209.30322670058|209.30322670058|209.30322670058|209.28136300065|208.25707000072|208.23007777858|208.03341975397|207.59268861553|207.43632068392|206.59591187102|206.10656874558|205.15784464414|205.15784464414|205.15784464414|204.89760516015|204.31031885036|204.31031885036|204.31031885036|204.31031885036|204.31031885036|204.31031885036|202.23368761151|199.64854179057|199.10313801305|199.10313801305|197.55904223672|195.49460996243|195.49460996243|195.49460996243|195.49460996243|195.49460996243|194.77178884715|192.57976538572|-202.94159504196|-202.94159504196|-202.94159504196|-202.94159504196|-202.94159504196|-202.94159504196|-202.94159504196|-202.94159504196|-202.94159504196||-202.94159504196|-202.94159504196|-202.94159504196|-202.94159504196|-202.94159504196|-204.57399449107||-205.52036356922|-205.52036356922|-208.02262618802|-209.21958465336|-210.07731628151|-211.45128382287|-211.45128382287|201.00946010347|201.00946010347|201.00946010347|201.00946010347|201.00946010347||201.00946010347|201.00946010347|201.00946010347|201.00946010347|201.00946010347|201.00946010347|199.84384455942|195.54871617713|193.58190686348|192.61878540386|191.90976155985|191.53862395539|191.23735995043|190.65262216714|||189.94735796349|189.7192866261|188.60097114334|188.60097114334|187.99940179306|187.99940179306|187.99940179306|187.99940179306|187.99940179306|187.99940179306|187.99940179306|187.99940179306|187.99940179306|187.99940179306|187.99940179306|187.99940179306|187.99940179306|187.99940179306|187.99940179306|187.99940179306|187.99940179306|187.97634018147|187.97634018147|187.97634018147|187.97634018147|187.30704464608|186.50782738453|184.27027856607|184.27027856607|184.27027856607|184.27027856607
05111|949666|/equities/banque-cantonale-du-jura-sa|CHALL|52.935953544411|52.935953544411|52.289948382679|52.208776930972|52.208776930972|52.208776930972|51.676418812192|50.328912113817|50.328912113817|-53.575034459955|-53.575034459955|-53.575034459955|-53.575034459955||-53.575034459955||-53.575034459955||-53.575034459955||-53.575034459955|-53.575034459955|-53.575034459955|-53.575034459955|-53.575034459955|-53.575034459955|-53.575034459955|50.499961711162|||50.499961711162|-50.987812149042|-50.987812149042|||-50.987812149042|-50.987812149042|-50.987812149042|-50.987812149042|-50.987812149042||-51.190907643636|-51.190907643636|-51.190907643636|-51.190907643636|-51.190907643636|-51.190907643636|-51.448432981669|-51.448432981669|-51.448432981669|-51.621522199591|||-51.621522199591|-51.801691332879|||-51.947836343326||-51.947836343326||-51.947836343326||-51.947836343326|-51.947836343326|||-52.775565354817|-52.775565354817|-52.775565354817|-52.775565354817||-52.775565354817|-52.775565354817|-52.775565354817|-52.775565354817|||-52.775565354817|-52.775565354817|-52.775565354817|-52.775565354817|-52.775565354817|50.651791787418|50.651791787418|50.651791787418||50.651791787418|50.651791787418|50.651791787418|50.651791787418|50.651791787418|50.651791787418|50.651791787418|50.651791787418|50.651791787418|50.651791787418|50.651791787418|50.651791787418||||50.651791787418|-52.968630000794|-52.968630000794|-52.968630000794|-52.968630000794|-52.968630000794|-52.968630000794|-52.968630000794|-52.968630000794|-52.968630000794||-52.968630000794||-52.968630000794|-52.968630000794|-52.968630000794|-52.968630000794|-52.968630000794|-52.968630000794|-52.968630000794||-52.968630000794|-53.364993088352|-53.364993088352||-53.364993088352|-53.364993088352|-53.364993088352|-53.364993088352||-53.364993088352||-53.364993088352|-53.364993088352|-53.364993088352|-53.364993088352|||-53.364993088352||-53.364993088352|||-53.364993088352|-53.364993088352|-53.364993088352|-53.364993088352|-53.364993088352|||-53.364993088352|-53.364993088352|-53.364993088352||-53.364993088352|-53.364993088352|-53.364993088352|-53.364993088352|-53.364993088352||-53.364993088352|-53.364993088352|-53.364993088352|-53.364993088352|-53.364993088352|-53.364993088352|-53.364993088352|-53.364993088352|-53.919744553521|-53.919744553521|-54.105271726135|-54.206861341464|-54.206861341464|-54.206861341464|-54.206861341464|-54.560354780215|-54.560354780215||-54.560354780215|-54.560354780215|-54.560354780215|-54.560354780215||-54.560354780215|-54.560354780215|-54.560354780215|53.422429354372|53.422429354372|53.422429354372||53.422429354372|53.422429354372|53.422429354372|53.422429354372|53.422429354372|53.422429354372||53.422429354372|53.219048585644|53.219048585644|53.02116509516|52.551294550178||52.223660611308|52.106371125072|52.106371125072|-54.690848543191|-54.690848543191|-54.690848543191|-54.690848543191|-54.690848543191|-54.690848543191|-54.690848543191|-54.690848543191|-54.690848543191||-54.992113320203|||-54.992113320203|-54.992113320203|-54.992113320203|-54.992113320203|-54.992113320203|-54.992113320203||-54.992113320203|-54.992113320203||-54.992113320203|-55.041307709469|||-55.041307709469|-55.041307709469|-55.512389882115|53.315170998344|53.315170998344||53.315170998344||53.315170998344|53.315170998344|53.127967775938|52.688849106097||52.688849106097|52.532380087529||
05112|955653|/equities/banque-cantonale-du-valais|CHALL|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.35525904107|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|||-110.68057138545|-110.68057138545|-110.68057138545|||-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.68057138545|-110.99830538826|-110.99830538826|-110.99830538826|-110.99830538826|-110.99830538826|-110.99830538826|-110.99830538826|-110.99830538826|-110.99830538826|-110.99830538826|-111.69256154252|-111.90840171391|-112.06489079323|-112.12765643692|-112.44739604102|-112.60821782336|-112.64903434983|-112.64903434983|-113.77670483314|-113.8074498146|-113.84161090511|-113.87956767235|-114.17174185816|-114.63526873129|-114.70585414588|111.31924430725|111.31924430725|111.31924430725|111.31924430725|111.31924430725|111.31924430725|111.31924430725|111.31924430725|111.31924430725|111.31924430725|111.31924430725|111.31924430725|111.31924430725|111.31924430725|111.31924430725|111.31924430725|111.31924430725|111.31924430725|111.29916034139|111.27684482376|111.25204980418|111.22449978242|110.69388864714|110.49320960793|110.054814277|110.054814277|110.054814277|109.93242535741|109.93242535741|109.93242535741|109.93242535741|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961|109.89198982961||109.89198982961|109.89198982961|109.74109981068|109.57344423408|109.34684473344|109.34684473344|109.13538303715|108.76464416576|108.76464416576|108.76464416576|108.76464416576|108.73849351751|108.70943724167|108.67715249075|108.64128054528|-112.26602339037|-112.26602339037|-112.26602339037|-112.26602339037|-112.26602339037|-112.26602339037|-112.26602339037|-112.26602339037|-112.26602339037|-112.26602339037|-112.26602339037|-112.26602339037|-112.26602339037|-112.43447043374|-112.62163381527|-113.07959312808|-113.14399236453|-113.50397756695|-113.50397756695|-113.50397756695|-113.50397756695|-113.50397756695|-113.50397756695|-113.50397756695|-113.50397756695|-113.50397756695|-113.50397756695|-113.50397756695|-113.50397756695|-113.50397756695||-113.50397756695|-113.50397756695|-113.50397756695|-113.50397756695|-113.50397756695|-113.50397756695||-113.50397756695|-113.64071304562|-113.64071304562|-113.71190338403|-114.04100376003|-114.0413626667|-114.0413626667|-114.12568612514|-114.12568612514|-114.12568612514|110.24993882177|110.24993882177||110.24993882177|110.24993882177|110.24993882177|110.24993882177|110.19230291052|110.19230291052|110.19230291052|109.19657463719|109.19657463719|109.19657463719|109.16286070799|109.12540078666|109.08377865184|108.78753183538|||107.65281315043|106.94757016714|106.69174463016|106.01860514462|105.9095612718|105.89951252422|105.88834724913|105.62594138792|105.19549043103|104.95739559386|104.95739559386|104.74678468378|104.74678468378|104.68710262224|104.68710262224|104.68710262224|104.68710262224|104.68710262224|104.68710262224|104.68710262224|104.68710262224|104.59678069137|104.49642299041|103.38491443379|103.14425624631|103.14425624631|103.14425624631|103.14425624631|103.14425624631|-107.37808798851|-107.37808798851
05113|49829|/equities/barry-callebau|STOXX600/CHALL/EAFAGROWTH|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1327.4278419256|-1334.0793736757|-1334.0793736757|-1334.0793736757|-1334.0793736757|-1334.0793736757|-1334.0793736757|-1345.088192973|-1351.2646588589|-1369.6273987321|-1370.6971097023|-1408.3301218915|-1409.8581751746|-1409.8581751746|-1434.2313057496|-1456.1257380084|-1456.1257380084|||-1456.1257380084|-1456.1257380084|-1456.1257380084|||-1456.1257380084|-1456.1257380084|-1461.7229598551|-1461.7229598551|-1461.7229598551|-1461.7229598551|-1461.7229598551|-1461.7229598551|-1479.5049685339|-1479.5049685339|-1479.5049685339|-1479.5049685339|-1487.5055205933|1423.960877766|1423.960877766|1423.960877766|1423.960877766|1423.960877766|1423.960877766|1423.960877766|1402.5134293407|1402.5134293407|1399.2109881736|1399.2109881736|1399.2109881736|1399.2109881736|1395.8883187275|1395.8883187275|1395.8883187275|1395.8883187275|1395.8883187275|1395.8883187275|1395.8883187275|1395.8883187275|1395.8883187275|1395.8883187275|1384.7092430306|1350.1769367007|-1407.616883096|-1407.616883096|-1407.616883096|-1407.616883096|-1407.616883096|-1408.7409812177|-1417.1010902419|-1426.9456558244|-1436.7173953604|-1450.7415504004|-1465.9350560005|-1473.3951742119|-1473.3951742119|-1473.3951742119|-1473.3951742119|-1473.3951742119|-1473.3951742119|-1473.3951742119|-1495.6915731011|-1495.6915731011|-1498.7684145567|-1507.5917895154|-1507.5917895154|-1507.5917895154|-1521.2130994616|-1524.181221624|-1525.5515309493|-1525.5515309493|-1525.5515309493|-1525.5515309493|-1525.5515309493|-1525.5515309493|-1525.5515309493|-1525.5515309493|-1527.223923277|-1552.8599147522|-1567.2332386136|-1571.5369317929|-1582.6727459436|-1582.6727459436|-1582.6727459436|-1601.8030510485|-1602.9150596359|-1602.9150596359|-1602.9150596359|-1602.9150596359|-1602.9150596359|-1602.9150596359|-1602.9150596359|-1602.9150596359|-1604.9611773732|-1615.8457526369|-1618.8841695966|-1632.1490773295|-1642.3323081439|-1654.3136757155|-1660.391240449|-1660.391240449|-1660.391240449|-1660.391240449|-1660.391240449|-1660.391240449|-1663.6569338323|-1685.6743709247|-1699.6273949585||-1699.6273949585|-1699.6273949585|-1704.8082166206|-1708.5646851339|-1711.2133541333|-1711.2133541333|-1711.2133541333|-1711.2133541333|-1711.2133541333|-1711.2133541333|-1723.720190288|-1723.720190288|-1728.5745402767|-1728.5745402767|-1728.5745402767|-1728.5745402767|-1728.5745402767|-1748.1383780853|-1765.5874826604|-1765.5874826604|-1765.5874826604|-1765.5874826604|-1765.5874826604|-1765.5874826604|-1765.5874826604|-1771.1527585115|-1775.8861216192|-1775.8861216192|-1790.9290240213|-1805.3655822459|-1814.461758051|-1826.0577259889|-1826.0577259889|-1834.2308066543|-1841.645340727|-1850.6059341411|-1857.6732601568|-1867.9702890631|-1886.3003211812|-1896.4448013125|-1939.9942236805|-1941.2533932517|-1941.2533932517|-1941.2533932517|-1949.0593258352||-1967.4548064836|-1973.0053405373|1889.7730235355|1889.7730235355|1889.7730235355|1889.7730235355||1889.7730235355|1889.7730235355|1889.7730235355|1889.7730235355|1889.7730235355|1889.7730235355|1889.7730235355|1879.6922483728|1851.9913870809|-1948.6605616651|-1948.6605616651|-1948.6605616651||-1948.6605616651|-1948.6605616651|-1948.6605616651|-1948.6605616651|-1948.6605616651|-1948.6605616651|-1948.6605616651|-1948.6605616651|-1948.6605616651|-1948.6605616651|-1949.7895129612|-1974.5994588458|1871.8791157516|1871.8791157516|||1871.8791157516|1871.8791157516|1871.8791157516|1871.8791157516|1869.165575002|1869.165575002|1852.9617500023|1833.9575000025|-1910.560773705|-1910.560773705|-1910.560773705|-1910.560773705|-1910.560773705|-1910.560773705|-1910.560773705|-1910.560773705|-1910.560773705|-1914.1058934629|-1914.1058934629|-1930.1732149588|-1940.7480166209|-1948.9977962454|-1953.2588887964|-1953.2588887964|-1953.2588887964|-1953.2588887964|-1953.2588887964|-1980.9809292468|1883.6637812724|1883.6637812724|1883.6637812724
05114|949670|/equities/basellandschaftliche-kantonalbank|CHALL|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-866.84090950574|-867.37878833971|-867.97643148857|-871.64047943174|-871.85353763814|-871.85353763814|-871.85353763814|-871.85353763814|-871.85353763814|-871.85353763814|-871.85353763814|-871.85353763814|-871.85353763814|||-871.85353763814|-871.85353763814|-871.85353763814|||-871.85353763814|-871.85353763814|-871.85353763814|-871.85353763814|-872.94837515349|-878.72041683721|-879.68935204134|-882.32150226816|-883.26406346798|-883.26406346798|-883.26406346798|-884.07118163109|-886.66417233345|-886.66417233345|-886.66417233345|-887.07130259273|-888.35963283053|-888.35963283053|-889.1773698117|-890.15724668111|-890.15724668111|-890.68758118122|-890.68758118122|-890.68758118122|-894.1773270561|-894.1773270561|-894.1773270561|-894.1773270561|-894.1773270561|-894.1773270561|-894.1773270561|-895.30814117344|-897.23126797049|-897.71761477838|-897.71761477838|-898.68623864265|-899.31804293628|-900.67526309451|-900.67526309451|-900.67526309451|-900.67526309451|-900.67526309451|-900.67526309451|-900.67526309451|-900.67526309451|-900.67526309451|-901.21525708787|-901.21525708787|-901.21525708787|-901.21525708787|-901.21525708787|-901.21525708787|-901.21525708787|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|878.57420302468|-898.45984654159|-898.45984654159|-898.45984654159|-898.45984654159|-898.45984654159|-898.45984654159||-898.45984654159|-898.45984654159|-898.45984654159|-898.45984654159|-898.45984654159|-898.45984654159|-898.45984654159|-898.45984654159|-898.45984654159|-898.45984654159|-898.45984654159|-898.45984654159|-898.45984654159|-898.45984654159|-898.45984654159|-898.45984654159|-898.45984654159|-898.45984654159|-898.73316282399|-900.03684758221|-903.13486932952|-903.13486932952|-903.13486932952|-903.13486932952|-903.13486932952|-903.13486932952|-903.13486932952|-905.14985481058|-906.83317201175|-906.92574667973|-907.02860742192|-907.60321903941|-907.60321903941|-910.33691004378|-911.13926081154|-911.13926081154|-911.13926081154|-911.13926081154|-911.13926081154|-911.13926081154|-911.13926081154|-911.13926081154|-911.13926081154|-911.13926081154|-911.13926081154||-911.13926081154|-911.13926081154|-911.13926081154|-911.82140090171|-913.57933433524|-913.75481592804||-914.26720915721|-914.26720915721|-914.26720915721|-914.26720915721|-916.84592159306|-916.84592159306|-916.84592159306|-916.84592159306|-917.01159093324|-917.01159093324|-917.01159093324|-917.01159093324||-917.01159093324|-917.01159093324|-917.01159093324|-917.01159093324|-917.01159093324|-917.01159093324|-917.01159093324|-917.01159093324|-917.10042818662|-917.10042818662|-917.10042818662|-917.10042818662|-918.44492020736|-919.16102245262|||-919.51224716957|-919.90249685508|-921.08065008732|-921.08065008732|-921.08065008732|-921.08065008732|-921.08065008732|-921.08065008732|-921.08065008732|-921.08065008732|-921.08065008732|-921.08065008732|-921.08065008732|-921.08065008732|-921.08065008732|-921.08065008732|-921.08065008732|-922.53405565258|-924.2600618362|-924.55563189655|-924.55563189655|-924.63028790816|-924.63028790816|-924.63028790816|-924.63028790816|-925.1447643424|-927.16084926934|-927.95649918815|906.42353198228|906.42353198228|906.42353198228
05115|949676|/equities/basilea-pharmaceutica-ag|CHALL/MSCI_EU_SMALLCAP|-35.159297971703|-35.524220604342|-35.743891409125|-35.743891409125|-35.743891409125|-36.184912062328|-36.184912062328|-36.184912062328|-36.184912062328|-36.184912062328|-36.184912062328|-36.184912062328|-36.184912062328|-36.184912062328|-36.184912062328|-36.184912062328|-36.184912062328|-36.349902418632|33.42455038753|33.42455038753|33.42455038753|33.42455038753|33.42455038753|33.42455038753|33.42455038753|-36.687603542235|-36.687603542235|-36.687603542235|||-36.687603542235|-36.687603542235|-36.687603542235|||-36.687603542235|-36.687603542235|-36.687603542235|-36.687603542235|-36.687603542235|-36.687603542235|-36.687603542235|-36.687603542235|-36.687603542235|-36.687603542235|-36.687603542235|-36.687603542235|-36.952033299608|-36.952033299608|-36.952033299608|-36.952033299608|-37.385592639892|-37.423569017536|-37.423569017536|-37.52026954912|-37.52026954912|-37.52026954912|-37.52026954912|-37.52026954912|-37.52026954912|-37.52026954912|-37.52026954912|-37.52026954912|-37.52026954912|-37.52026954912|-37.936409169026|-38.240239565824|-38.240239565824|-38.240239565824|-38.240239565824|-38.240239565824|-38.240239565824|-38.240239565824|-38.616935351662|-38.841039025311|-39.365041877964|-39.463937708778|-40.087706191719|-40.141612685979|-40.141612685979|-40.835125037101|-40.977918064227|-41.623378842769|-41.623378842769|-41.623378842769|-41.781532174678|-43.001703984573|-43.456468273884|-43.456468273884|-43.456468273884|-43.456468273884|-43.456468273884|-43.64052187258|-44.043588513143|-44.043588513143|-44.043588513143|-44.043588513143|-44.043588513143|-44.787319468135|-45.363688255543|-45.97909734116|-46.801776646089|-47.135306621604|-47.867007018253|-48.127230274595|45.141954486352|45.141954486352|45.141954486352|45.141954486352|45.141954486352|45.133115333435|45.133115333435|45.133115333435|45.133115333435|45.133115333435|45.133115333435|45.133115333435|45.133115333435|45.133115333435|45.095128953586|44.272367835188|44.172072702143|43.457860846755|43.26542256994|43.26542256994|43.26542256994|43.26542256994|42.98102329752|42.265026606687|41.126450177403|41.126450177403|41.126450177403|41.126450177403|41.126450177403|41.126450177403|41.126450177403|41.036420185341|41.036420185341||41.036420185341|40.759911147503|40.144344956509|40.139218600189|40.139218600189|40.139218600189|40.139218600189|40.139218600189|40.139218600189|-42.5324011588|-42.5324011588|-42.5324011588|-42.5324011588|-42.5324011588|-42.5324011588|-42.797113712618|-42.985681860523|-43.464647444174|-43.860476618215|-43.860476618215|-43.860476618215|-43.860476618215|-43.860476618215|-44.531086318144|-44.781761346536|-45.479736524905|-46.316371712514|-46.795968145604|44.444154606457|44.444154606457|44.444154606457|44.444154606457|44.444154606457|44.444154606457|44.444154606457|44.444154606457|44.444154606457|44.444154606457|44.444154606457|44.444154606457|44.444154606457|44.444154606457|44.444154606457|44.444154606457|44.444154606457||44.349060970539|44.093779987969|44.093779987969|44.093779987969|44.093779987969|43.85420019856||43.660223036241|43.511359353012|43.153837822036|43.153837822036|42.976486045074|42.7073920111|42.7073920111|42.647103718049|42.052336828716|-45.898497316455|-45.898497316455|-45.898497316455||-45.898497316455|-45.898497316455|-46.728886415799|-47.323762048438|-47.720847780125|-47.80094346141|-48.478824288041|-48.530340332051|-48.530340332051|-49.650376790387|-50.152678508466|-50.152678508466|-50.152678508466|-51.001065226338|||-51.001065226338|-51.001065226338|-52.184516028058|-53.070722237801|-53.070722237801|-53.070722237801|-53.070722237801|-53.070722237801|49.45266649152|49.45266649152|49.45266649152|49.45266649152|49.45266649152|49.45266649152|49.45266649152|49.45266649152|49.45266649152|49.45266649152|49.45266649152|49.45266649152|49.45266649152|49.45266649152|49.45266649152|49.45266649152|49.45266649152|49.45266649152|49.45266649152|49.45266649152|49.45266649152|49.45266649152|49.45266649152
05116|949675|/equities/basler-kantonalbank|CHALL|62.598994731126|62.598994731126|62.598994731126|62.598994731126|62.598994731126|62.598994731126|62.598994731126|62.499222661385|62.499222661385|62.499222661385|62.499222661385|62.499222661385|62.499222661385|62.499222661385|62.499222661385|62.388024755462|62.031469132697|62.031469132697|62.031469132697|62.031469132697|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|||-65.566515471987|-65.566515471987|-65.566515471987|||-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|-65.566515471987|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.845048092492|62.740801008994|62.740801008994|62.709627738772|62.709627738772|62.312462407338|62.312462407338|62.312462407338|62.312462407338|62.312462407338|62.312462407338|62.312462407338|62.002735329985|61.964121353799|61.964121353799|61.964121353799|61.964121353799|61.964121353799|61.964121353799|61.964121353799|61.660137295915|61.567740117828|61.567740117828|61.567740117828|61.567740117828|61.47983693662|61.47983693662|61.47983693662|61.47983693662|61.47983693662|61.47983693662|61.47983693662|61.47983693662|61.47983693662|61.47983693662|61.47983693662|61.47983693662|-63.99365812799|-63.99365812799|-63.99365812799|-63.99365812799|-63.99365812799|-63.99365812799||-63.99365812799|-63.99365812799|-63.99365812799|-63.99365812799|-63.99365812799|-63.99365812799|-63.99365812799|-63.99365812799|-63.99365812799|-63.99365812799|-63.99365812799|-63.99365812799|-63.99365812799|-63.99365812799|-63.99365812799|-63.99365812799|-63.99365812799|-63.99365812799|-63.99365812799|-63.99365812799|-63.99365812799|-63.99365812799|-63.99365812799|-63.99365812799|-63.99365812799|-63.99365812799|-63.99365812799|-63.99365812799|-64.077721378885|-64.077721378885|-64.077721378885|-64.208579988041|-64.355037841726|-64.355037841726|-64.57226515868|-64.735850769709|-65.020162606939|-65.020162606939|-65.020162606939|-65.020162606939|-65.020162606939|-65.020162606939|-65.020162606939|-65.020162606939|-65.020162606939||-65.020162606939|-65.020162606939|-65.020162606939|-65.133512312289|-65.145537291386|-65.145537291386||-65.145537291386|-65.145537291386|-65.145537291386|-65.145537291386|-65.163626671841|-65.163626671841|-65.519292573638|-65.519292573638|-65.729987803441|-65.729987803441|-66.044432418591|-66.152386521418||-66.152386521418|-66.247096643535|-66.552330875494|-66.565840591739|-66.565840591739|-66.628711980526|-66.698569079179|-66.876188459152|-66.932331308604|-66.932331308604|-67.191478129759|-67.701641052447|-67.92404637677|-68.142172222291|||-68.142172222291|-68.142172222291|-68.142172222291|-68.142172222291|-68.142172222291|-68.142172222291|-68.142172222291|-68.142172222291|-68.142172222291|-68.142172222291|-68.142172222291|-68.142172222291|-68.142172222291|-68.142172222291|-68.142172222291|-68.142172222291|-68.142172222291|65.161186421145|65.161186421145|65.161186421145|65.161186421145|65.161186421145|65.161186421145|65.161186421145|65.161186421145|64.887887286832|64.887887286832|64.647991023015|64.647991023015|64.647991023015|64.431104697067
05117|48555|/equities/bb-biotech-ag-exch?cid=48555|CHALL|45.604887953837|44.355431017433|43.728256474109|43.173063554335|42.183934655936|42.183934655936|42.183934655936|42.183934655936|42.183934655936|42.130261941325|42.130261941325|42.130261941325|42.130261941325|42.130261941325|42.130261941325|42.130261941325|42.130261941325|42.130261941325|42.130261941325|42.130261941325|42.130261941325|42.044734473109|41.888593350383|41.806772084736|41.367691282741|41.367691282741|41.367691282741|40.708545954483|||39.578940161353|39.390490594049|39.078324916782|||38.794380729903|38.794380729903|38.794380729903|38.794380729903|38.794380729903|38.74931120156|37.921457441635|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.95161355229|36.182349239144|35.427610647185|-37.880953740377|-37.880953740377|-37.880953740377|-38.409393256791|-38.575482784828|-38.575482784828|-38.875537063369|-39.553375193023|-39.864861961364|-40.730401034884|-41.664334822289|-41.763374058542|-41.763374058542|-42.023193695079|-42.222109398248|-42.222109398248|-42.222109398248|-42.282901111579|-42.402963068426|-42.402963068426|-42.739404469001|-43.168781683696|-43.662536645215|-43.837086413679|-43.837086413679|-43.837086413679|-44.091205939515|41.542141725213|41.542141725213|41.542141725213|41.542141725213|41.257934360141|40.931038728946|40.192821149025|39.722580198881|39.463975328468|-41.667201856461|-41.667201856461|-41.667201856461|-41.667201856461|-41.667201856461|-41.667201856461|-41.667201856461|-41.667201856461|-41.667201856461|-41.667201856461|-41.667201856461|-41.667201856461|-42.010779543814|-42.503643428945|-42.856828490521|-43.018697729404|-43.076331234304|-43.265368461971|-43.719852871767|-44.163726006472|-44.376361381703|-44.559846996922|-44.608163965697|-44.797959368488|-44.919702792193|-44.919702792193|-45.96633643577|-46.376487090295|42.918716645622|42.918716645622||42.918716645622|42.918716645622|42.918716645622|42.918716645622|42.918716645622|42.918716645622|42.918716645622|42.918716645622|42.845797671636|41.803663401427|40.212404415146|39.674892395884|39.041547530393|38.551721088865|-41.322668189204|-41.322668189204|-41.322668189204|-41.322668189204|-41.322668189204|-41.322668189204|-41.322668189204|-41.322668189204|-41.672431261937|-41.672431261937|-41.758256152382|-42.453617523236|-43.476240844774|-44.304158020073|-44.764525432149|-44.764525432149|-44.764525432149|-44.764525432149|-44.764525432149|-44.764525432149|-44.764525432149|-44.764525432149|-44.764525432149|-44.764525432149|-44.764525432149|-44.764525432149|-44.764525432149|-44.764525432149|-44.764525432149|-44.764525432149|-44.764525432149||-44.921693610659|-45.718550999419|-46.064257366|-46.064257366|-46.560288039113|-46.643563200987||-46.643563200987|-47.259514625378|-48.02723991375|-48.071932389789|-48.226440279075|-48.226440279075|-48.226440279075|-48.226440279075|-48.226440279075|-48.226440279075|-48.226440279075|-48.226440279075||-48.226440279075|-48.26271146358|-49.089124187506|-49.932359148702|-50.685954652055|-51.562170648822|-51.622535414554|-51.622535414554|-51.622535414554|-51.622535414554|-51.622535414554|-51.622535414554|-51.622535414554|-51.622535414554|||-51.622535414554|-51.622535414554|-52.361149146664|-52.823501722137|-53.067779055481|-53.195095263446|-53.195095263446|-53.383440029317|-53.392709744963|-54.847456840446|-55.023513535406|-55.023513535406|-55.023513535406|-55.023513535406|-55.023513535406|-55.023513535406|-55.023513535406|-55.023513535406|-55.023513535406|-55.515016268521|-56.322240510284|-56.663599507344|-57.024834246975|-57.024834246975|-57.024834246975|-57.024834246975|-57.140535725906|-57.140535725906|-57.261705811106|-57.424118500377|-58.154467289126
05118|48527|/equities/belimo-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|-426.7745142427|-426.7745142427|-426.7745142427|-426.7745142427|-431.43836068742|-435.01344336489|-435.01344336489|-435.01344336489|-435.01344336489|-435.01344336489|-435.01344336489|-435.01344336489|-438.13715658165|-439.19684166353|-440.88537453988|-454.68062845543|-454.68062845543|-454.68062845543|-459.94513221665|-470.379621905|-470.379621905|-470.379621905|-472.96623910126|445.84065688499|445.84065688499|445.84065688499|445.84065688499|445.84065688499|||445.84065688499|445.84065688499|445.84065688499|||445.84065688499|445.84065688499|445.84065688499|445.84065688499|445.84065688499|445.84065688499|436.74517635116|423.93908144378|420.06566096835|415.55071779415|408.35634428842|401.96909469029|401.96909469029|401.96909469029|401.96909469029|401.96909469029|401.96909469029|396.28789248357|395.10371939189|395.10371939189|395.10371939189|395.10371939189|392.99302934549|392.84781682647|390.20867959832|389.601194869|389.601194869|389.601194869|379.45687708426|375.17431973935|372.12508474162|372.12508474162|-401.97895637415|-401.97895637415|-401.97895637415|-401.97895637415|-401.97895637415|-401.97895637415|-401.97895637415|-401.97895637415|-405.0766073428|-407.07400408966|-413.3064504243|-413.3064504243|-413.3064504243|-418.98494016871|-429.72771604574|-430.88635421369|-434.98483971064|-437.77203971483|-443.49115150878|-445.7907606439|-445.7907606439|-445.7907606439|-445.7907606439|-447.26752708534|-447.33917917741|-447.33917917741|-447.33917917741|-447.33917917741|-447.33917917741|-447.33917917741|-447.33917917741|-449.25464963397|-455.19405480977|-456.6045138213|-456.95182082144|-456.95182082144|-456.95182082144|-456.95182082144|-456.95182082144|-456.95182082144|-459.89089846046|-466.82322051162|-472.72646099782|-472.72646099782|438.60458223163|438.60458223163|438.60458223163|438.60458223163|436.78466196191|436.78466196191|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256|435.61271184256||435.61271184256|435.61271184256|428.31412223501|417.62678552913|414.69558711704|414.69558711704|414.69558711704|414.69558711704|414.69558711704|414.69558711704|414.69558711704|414.69558711704|414.69558711704|414.69558711704|414.69558711704|414.69558711704|414.69558711704|414.69558711704|414.69558711704|414.69558711704|414.69558711704|414.69558711704|-442.7207523964|-442.7207523964|-442.7207523964|-442.7207523964|-442.7207523964|-442.7207523964|-450.12305414922|421.18209762002|421.18209762002|421.18209762002|418.26063101446|418.26063101446|418.26063101446|417.46113366788|417.46113366788|417.46113366788|417.46113366788|417.46113366788|-440.4726937293|-440.4726937293|-440.4726937293|-440.4726937293|-442.39930332103||-442.39930332103|-442.39930332103|-444.31033905787|-444.99292559084|-444.99292559084|-444.99292559084||-444.99292559084|-444.99292559084|-444.99292559084|-444.99292559084|-444.99292559084|-444.99292559084|-444.99292559084|-444.99292559084|-444.99292559084|-444.99292559084|-444.99292559084|-444.99292559084||-444.99292559084|-444.99292559084|-444.99292559084|-444.99292559084|-444.99292559084|-444.99292559084|-444.99292559084|-444.99292559084|-444.99292559084|-444.99292559084|-444.99292559084|-444.99292559084|-444.99292559084|-444.99292559084|||-444.99292559084|-454.34770323895|-465.58632879415|-469.86519001926|-469.86519001926|-469.86519001926|-469.86519001926|-469.86519001926|-469.86519001926|-469.86519001926|-469.86519001926|-469.86519001926|-469.86519001926|-469.86519001926|-469.86519001926|-469.86519001926|-469.86519001926|-469.86519001926|-474.82243335473|-480.66381483859|-486.73757204288|-492.31952449208|-493.35502721343|-510.77850097864|470.3504518928|470.3504518928|470.3504518928|470.3504518928|470.3504518928|470.3504518928|470.3504518928
05119|945097|/equities/bell-ag|CHALL/MSCI_EU_SMALLCAP|-260.59227092077|-260.59227092077|-260.59227092077|-260.59227092077|-262.6025232453|-262.74937630312|-262.74937630312|-262.74937630312|-262.74937630312|-262.74937630312|-262.74937630312|-262.74937630312|-262.74937630312|-262.74937630312|-266.32330407793|-266.32330407793|-267.66478230881|-267.92284015029|-267.92284015029|-267.92284015029|-267.92284015029|-267.92284015029|-267.92284015029|-267.92284015029|-267.92284015029|-267.92284015029|-267.92284015029|-267.92284015029|||-267.92284015029|-267.92284015029|-267.92284015029|||-267.92284015029|-267.92284015029|-267.92284015029|-267.92284015029|-267.92284015029|-269.38648905588|-270.58517167392|-270.58517167392|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-273.95800625142|-276.53667361269|261.55293769315|261.55293769315|261.55293769315|261.55293769315|261.55293769315|261.55293769315|261.55293769315|261.55293769315|261.55293769315|261.55293769315|261.55293769315|261.55293769315|261.55293769315|256.99691243419|256.99691243419|256.99691243419|256.99691243419|256.99691243419|256.99691243419|256.99691243419|256.99691243419|256.99691243419|256.99691243419|256.99691243419|256.99691243419|256.99691243419|256.99691243419|256.99691243419|256.99691243419|254.88545826022|254.16695234597|254.16695234597|254.16695234597|251.76883593997|250.98717564391|250.98717564391|250.98717564391|250.98717564391|248.83083078726|248.83083078726|248.83083078726|-265.81916156538|-265.81916156538|-265.81916156538|-265.81916156538|-265.81916156538|-266.16017951708|-266.87242168565|-268.39251161857|-268.39251161857|-268.39251161857|-268.39251161857|-268.39251161857|-268.74167957619|-268.88337147619||-268.88337147619|-268.88337147619|-268.88337147619|-268.88337147619|-268.88337147619|-268.88337147619|-268.88337147619|-268.88337147619|-268.88337147619|-268.88337147619|-268.88337147619|-268.88337147619|-268.88337147619|-268.88337147619|-268.88337147619|-268.88337147619|-268.96456751774|-268.96456751774|-268.96456751774|-268.96456751774|-268.96456751774|-268.96456751774|-270.60022979113|-270.60022979113|-270.60022979113|-272.86136643459|-276.30106967234|-276.30106967234|-277.38712305227|-277.38712305227|-278.68013672474|-278.97792969416|-280.08658854907|-280.09146734453|-280.09146734453|-280.7405192717|-281.21168807966|-281.83454036427|-281.83454036427|-281.83454036427|-281.83454036427|-281.83454036427|-281.83454036427|-281.83454036427|-281.83454036427||-281.83454036427|-281.83454036427|-281.83454036427|-284.78837818252|270.31889160927|270.31889160927||270.31889160927|270.31889160927|270.31889160927|270.31889160927|270.31889160927|270.31889160927|270.31889160927|270.31889160927|269.61455936188|269.61455936188|269.61455936188|269.61455936188||269.61455936188|269.61455936188|269.61455936188|269.61455936188|269.61455936188|269.61455936188|269.61455936188|269.61455936188|268.51617706876|267.96241896529|266.33014687072|266.33014687072|263.9662307046|263.9662307046|||263.9317189192|263.9317189192|263.9317189192|263.9317189192|263.9317189192|263.56302102133|262.37557891259|260.91730990288|257.43589989209|254.62322210232|249.94246900258|249.6027433362|249.10615195881|249.10615195881|249.10615195881|249.10615195881|249.10615195881|249.10615195881|249.10615195881|249.10615195881|249.10615195881|249.10615195881|249.10615195881|249.10615195881|249.10615195881|247.39572439868|246.24524933186|244.85583259096|241.72870287885|236.50411430983|-251.25829623853
05120|955638|/equities/bergbahnen-engelberg-truebsee|CHALL|-44.283694687061|41.136401161514|41.136401161514|41.136401161514|41.136401161514|41.136401161514|40.952153740444|40.952153740444|40.952153740444|40.952153740444|40.952153740444|40.952153740444|40.952153740444|40.840933199918|40.840933199918|40.812146897885|40.578577613356|40.578577613356|40.476196500463|40.373551285711|40.091420695182|40.091420695182|39.817188883265|-42.519120697563|-42.519120697563|-42.519120697563|-42.519120697563|-42.519120697563|||-42.519120697563|-42.519120697563|-42.519120697563|||-42.519120697563|-42.519120697563|-42.519120697563|-42.519120697563|-42.519120697563|-42.859726588504|-42.859726588504|-42.859726588504|-42.859726588504|-42.859726588504|-42.859726588504|-42.859726588504|-42.859726588504|-42.859726588504|-42.859726588504|-42.859726588504|-42.859726588504|-42.859726588504|-42.859726588504|-42.859726588504|-42.859726588504|-42.859726588504|-43.033029415626|-43.1623797152|-43.1623797152|-43.347090055938|-43.607877204149|-43.984488512483|-43.984488512483|-43.984488512483|-43.984488512483|-43.984488512483|-43.9938748958|-44.059860401936|-44.527622626433|-44.625136293977|-44.676456593478|-44.676456593478|-44.676456593478|-45.046061567691|-45.340615658121|-45.340615658121|-45.340615658121|-45.340615658121|42.803905340063|42.803905340063|42.803905340063|42.803905340063|42.803905340063|42.803905340063|42.481968506683|42.481968506683|42.481968506683|-45.322766210751|-45.322766210751|-45.322766210751|-45.322766210751|43.152783691961|43.152783691961|43.152783691961|43.152783691961|43.152783691961|43.152783691961|43.152783691961|43.152783691961|43.152783691961|43.152783691961|43.014520188034|43.014520188034|43.014520188034|42.904141553881|42.904141553881|42.904141553881|42.810078139934|42.810078139934|42.810078139934|42.810078139934|-44.342424156193|-44.342424156193|-44.342424156193|-44.342424156193|-44.342424156193|-44.342424156193|-44.621916335094|-44.621916335094|-44.621916335094|-44.621916335094|-44.621916335094|-44.621916335094|-45.082502099385|-45.082502099385|-45.082502099385|-45.082502099385|43.494571460935|43.494571460935|43.494571460935|43.494571460935|43.494571460935|43.494571460935|43.494571460935|43.494571460935|43.494571460935|43.494571460935||43.494571460935|43.494571460935|43.408201307001|43.408201307001|43.408201307001|43.408201307001|43.408201307001|43.408201307001|43.408201307001|43.408201307001|43.408201307001|43.408201307001|43.408201307001|43.325782027445|42.4675339754|-45.852739433936|-45.980820872708|-46.439799019941|44.200222972092|44.166912929942|44.063236970295|43.78894186787|43.78894186787|43.78894186787|43.204379302177|-45.294593279851|-45.294593279851|-45.835244280829|-45.835244280829|-45.835244280829|-46.089160184875|-46.212543852554|-46.212543852554|-46.413365172732|-46.413365172732|-46.413365172732|-46.57143795268|-46.57143795268|-46.614512427364|-46.614512427364|-46.614512427364|-46.614512427364|-46.614512427364|-46.614512427364|-46.614512427364||-46.614512427364|43.450600797117|43.450600797117|43.24924718001|-45.767501607443|-45.767501607443||-45.767501607443|-46.188665014393|-46.188665014393|-46.188665014393|-46.188665014393|-46.188665014393|-46.188665014393|-46.188665014393|-46.188665014393|-46.188665014393|-46.188665014393|-46.188665014393||-46.188665014393|-46.188665014393|-46.188665014393|-46.188665014393|-46.269612523788|-46.269612523788||-46.269612523788|-46.269612523788|-46.269612523788|-46.269612523788|-46.269612523788|-46.269612523788|-46.269612523788|||-46.269612523788|-46.269612523788|-46.269612523788|-46.269612523788|-46.269612523788|-46.269612523788|-46.269612523788|-46.269612523788|-46.269612523788|-46.269612523788|-46.269612523788|-46.269612523788|-46.287795221945|-46.287795221945|-46.575327727685|-46.733697305663|-47.442997387762|-47.888267244963|-47.888267244963|-48.261659760748|-48.261659760748|-48.261659760748|-48.261659760748|-48.261659760748|-48.261659760748|-48.261659760748|-48.49382153964|-48.49382153964|-48.49382153964|-48.49382153964|-48.49382153964
05121|949667|/equities/berner-kantonalbank-ag|CHALL|233.18089846715|233.18089846715|233.18089846715|233.18089846715|233.18089846715|233.18089846715|233.18089846715|233.18089846715|231.25655385239|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|||-240.79484304025|-240.79484304025|-240.79484304025|||-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-240.79484304025|-241.21649226694|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.68457908533|232.62910998188|232.62910998188|231.25456664654|231.06062960726|230.67301729391|230.67301729391|230.67301729391|229.9144636599|228.67835019741|228.67835019741|228.24465047656|228.24465047656|228.24465047656|228.06251677338|228.06251677338|228.06251677338||228.06251677338|228.06251677338|228.06251677338|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|227.42903802469|225.14337558298|-239.31951378368|-239.31951378368||-239.31951378368|-239.31951378368|-239.31951378368|-239.31951378368|-239.31951378368|-239.31951378368||231.62971201993|231.62971201993|231.62971201993|231.62971201993|231.62971201993|231.62971201993|231.62971201993|231.62971201993|231.06784334695|231.06784334695|231.06784334695|231.06784334695||230.9642703855|230.34918931722|229.38798813025|229.20887570027|228.50986188919|227.62206876577|226.74674307308|-235.20214983004|-235.20214983004|-235.20214983004|-235.20214983004|-235.20214983004|-235.20214983004|-235.20214983004|||-235.20214983004|-235.20214983004|-235.20214983004|-235.20214983004|-235.20214983004|-235.20214983004|-235.20214983004|-235.20214983004|-235.20214983004|-235.20214983004|-235.20214983004|-235.20214983004|-235.20214983004|-235.20214983004|-235.20214983004|-235.20214983004|-235.20214983004|-235.20214983004|-235.66884210423|-235.66884210423|-235.66884210423|-235.66884210423|-235.66884210423|-235.66884210423|-235.66884210423|-235.68760233803|-236.75871376959|229.17266081756|229.17266081756|229.17266081756|229.17266081756
05122|949668|/equities/bkw-ag|CHALL/MSCI_EU_SMALLCAP|-140.77077755771|-142.07996976917|-142.07996976917|-142.30934960624|-142.30934960624|-142.30934960624|-142.30934960624|-142.30934960624|-142.30934960624|-142.30934960624|-143.72150312288|-144.76277548321|-146.20308268344|-148.90343435909|-150.18818323879|-150.18818323879|-152.40354117055|-154.10393395577|-155.98925396956|-155.98925396956|-155.98925396956|-155.98925396956|-155.98925396956|-155.98925396956|-155.98925396956|-155.98925396956|-155.98925396956|-155.98925396956|||-155.98925396956|-155.98925396956|-157.42139092592|||-158.06265895795|-159.01406889967|-159.42918319631|-159.42918319631|-159.42918319631|-159.42918319631|-159.42918319631|-159.42918319631|-159.42918319631|-159.42918319631|-159.42918319631|-159.42918319631|-159.77002941036|-159.77002941036|-159.77002941036|-159.77002941036|-159.77002941036|-159.77002941036|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.78766523592|-159.88072931758|-161.26747939312|-162.37497167812|-162.99961149602|-162.99961149602|-162.99961149602|-162.99961149602|-162.99961149602|-162.99961149602|-162.99961149602|-162.99961149602|-162.99961149602|-163.3217932638|155.12163901553|155.12163901553|155.12163901553|155.12163901553|155.12163901553|155.12163901553|155.12163901553|155.12163901553|155.12163901553|155.12163901553|154.02537694701|154.02537694701|154.02537694701|154.02537694701|152.86709431287|152.59429041834|152.59429041834|152.59429041834|145.53254389202|-160.54926636084|-160.54926636084|-160.54926636084|151.42823446977|151.42823446977|151.42823446977|151.42823446977|151.42823446977|151.42823446977|151.42823446977|151.26928525562|151.26928525562|151.26928525562|151.26928525562|151.26928525562|151.26928525562|151.26928525562|151.26928525562|151.26928525562|151.26928525562|150.11586809815|-159.67589672333|-159.67589672333|-159.67589672333|-159.67589672333|-159.67589672333||-159.67589672333|-159.67589672333|-159.67589672333|-159.67589672333|-159.67589672333|-159.67589672333|-159.67589672333|-159.67589672333|-159.67589672333|-159.67589672333|-159.67589672333|-159.67589672333|-159.67589672333|-159.83432969259|147.44826414735|147.44826414735|147.44826414735|147.44826414735|147.44826414735|147.44826414735|147.44826414735|147.41472776897|-155.96763455105|-155.96763455105|-155.96763455105|-155.96763455105|-155.96763455105|-155.96763455105|-155.96763455105|-155.96763455105|-155.96763455105|-155.96763455105|-155.96763455105|-155.96763455105|-155.96763455105|-155.96763455105|-155.96763455105|-155.96763455105|-156.71958580759|-163.47732587155|157.76157219328|157.76157219328|157.76157219328|157.76157219328|157.76157219328||157.76157219328|157.76157219328|157.76157219328|157.76157219328|157.76157219328|157.76157219328||157.76157219328|157.76157219328|156.70730921866|154.1136731797|151.84296223119|150.88107677516|150.12645051716|150.12645051716|150.12645051716|148.64605816469|147.17339694351|146.73155453304||146.58711989661|146.58711989661|146.58711989661|146.10791082669|145.83101982859|145.42335197426|143.60372492447|142.10968893517|141.56076768757|141.0508570552|140.62328410151|140.62328410151|140.24599398968|140.24599398968|||140.24599398968|136.98999976446|135.47777768561|134.69752652324|134.26392107183|132.8265810032|131.4073106999|131.33590043858|130.01767257933|128.77519378931|127.75576782526|126.15835430373|126.15835430373|125.55373225995|-136.08880356886|-136.08880356886|-136.08880356886|-136.08880356886|-136.08880356886|-136.08880356886|-136.08880356886|-136.08880356886|-137.59312236682|-137.8201360479|-140.48658631945|130.31902951782|130.31902951782|130.31902951782|129.77669980333|129.37410902762|129.28789620691
05123|1088124|/equities/blackstone-resources-ltd|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05124|949671|/equities/bobst-group-sa|CHALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05125|48541|/equities/bossard-holding|CHALL/MSCI_EU_SMALLCAP|200.9708218807|200.9708218807|197.49535764522|-209.93846365999|-209.93846365999|-209.93846365999|-209.93846365999|-209.93846365999|-209.93846365999|-209.93846365999|-209.93846365999|-209.93846365999|-209.93846365999|-209.93846365999|-209.93846365999|-209.93846365999|-210.29830007631|-210.5314431729|-213.32382218728|-218.95424755293|-221.13579911238|-221.13579911238|-221.13579911238|205.97954267288|205.97954267288|205.97954267288|205.97954267288|205.97954267288|||205.97954267288|205.86267932087|205.86267932087|||205.86267932087|205.86267932087|205.86267932087|205.86267932087|205.86267932087|205.86267932087|200.90297702319|196.14219669244|193.85244076938|190.94715641042|190.68928919744|190.68928919744|190.68928919744|190.68928919744|190.68928919744|190.68928919744|190.68928919744|190.68928919744|190.68928919744|190.68928919744|190.68928919744|190.68928919744|190.68928919744|190.68928919744|190.68928919744|190.68928919744|190.68928919744|190.68928919744|182.62698799715|182.15553971998|182.15553971998|181.4950485414|180.84540775915|180.84540775915|180.84540775915|180.84540775915|178.9949000533|-189.48874540855|-189.48874540855|-189.48874540855|-189.48874540855|-189.48874540855|-189.48874540855|-189.48874540855|-189.48874540855|-189.48874540855|-189.48874540855|-190.02082094141|-192.22313387071|-195.09237673189|-198.58062152839|-198.58062152839|-198.58062152839|-198.62966690764|-198.62966690764|-198.62966690764|-200.43296306117|-202.00329703737|-203.80862721721|-203.80862721721|-203.80862721721|-203.80862721721|-203.80862721721|-205.88736628735|-206.63866227672|-206.63866227672|193.55622444928|193.55622444928|193.55622444928|193.55622444928|193.55622444928|193.55622444928|193.55622444928|193.55622444928|193.55622444928|193.55622444928|193.55622444928|193.55622444928|193.55622444928|193.2013604992|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097||-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-204.99387167097|-205.98475750502|-205.98475750502|-205.98475750502|-205.98475750502|-205.98475750502|-205.98475750502|-205.98475750502|-205.98475750502|-205.98475750502|-205.98475750502|-209.30528882936|-210.79903027195|-210.79903027195|-210.79903027195|-211.02114440752|-211.0680795343|-211.0680795343|-213.04230432061|-216.28033626905|-220.71148542155|-225.31831713506|-225.5049902757|-225.5049902757|-225.5049902757|-225.5049902757|-225.5049902757|-225.5049902757|-225.5049902757|-225.5049902757|-225.93858730452|-225.93858730452|-225.93858730452|-225.93858730452|-225.93858730452|-225.93858730452|-226.58270432025|-226.58270432025||-226.58270432025|-226.58270432025|-228.95300480028|-232.63256545157|-232.63256545157|-232.63256545157||-232.63256545157|-232.63256545157|-232.63256545157|-232.63256545157|-232.63256545157|-232.63256545157|-232.63256545157|-232.63256545157|-232.63256545157|-232.63256545157|-234.59173939064|-235.1852659896||-235.77501974024|-235.77501974024|-236.41668860027|-240.22035467298|-240.22035467298|-240.22035467298|-240.22035467298|-240.22035467298|-240.22035467298|-240.22035467298|-240.22035467298|-240.22035467298|-240.22035467298|-240.22035467298|||-240.22035467298|-241.50802238251|-241.50802238251|-241.50802238251|-241.50802238251|-241.50802238251|-241.50802238251|-243.39780264723|-244.08089183026|-247.06210203362|-247.95816496513|-247.95816496513|-247.95816496513|-247.95816496513|-249.63891667525|-249.63891667525|-249.63891667525|-249.63891667525|-249.63891667525|-249.63891667525|-249.63891667525|-254.09879630584|-263.48683440447|244.01948794723|244.01948794723|244.01948794723|244.01948794723|244.01948794723|239.71609771914|236.29566413238|233.46378468584
05126|48529|/equities/bucher-n|CHALL/MSCI_EU_SMALLCAP|358.87234945581|358.87234945581|357.21371788764|357.15340013302|357.15340013302|357.15340013302|350.92598353267|350.76220121252|347.44942639238|347.44942639238|347.44942639238|347.44942639238|347.44942639238|347.44942639238|347.44942639238|347.44942639238|347.44942639238|347.44942639238|347.44942639238|347.44942639238|347.44942639238|343.52158623676|339.07227120906|339.07227120906|339.07227120906|339.07227120906|339.07227120906|339.07227120906|||339.07227120906|339.07227120906|339.07227120906|||336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|336.22960019276|327.64401377754|325.17112031598|320.62347481669|318.7371935626|-337.77774487501|-337.77774487501|-337.77774487501|-337.77774487501|-337.77774487501|-337.77774487501|-337.77774487501|-337.77774487501|-338.53919828681|-338.53919828681|-339.98799809646|-340.2086502499|-340.2086502499|-340.62072080447|-345.00078766957|-348.42310792224|-352.53677030422|-353.34971740485|-353.34971740485|-353.34971740485|-353.34971740485|-353.34971740485|-353.34971740485|-353.34971740485|-353.34971740485|-357.01079440383|-362.83063218526|-362.83063218526|-362.83063218526|-362.83063218526|-362.83063218526|-365.71180404482|-368.99090389475|-369.31210797876|-370.86881145419|-370.86881145419|-370.86881145419|-370.86881145419|-370.86881145419|-370.86881145419|-371.08755370182|-372.17328032043|-372.17328032043|-372.17328032043|-372.17328032043|-372.17328032043|-372.17328032043|-372.17328032043|-372.17328032043|-372.17328032043|-372.17328032043|-372.17328032043|-372.17328032043|-372.17328032043|-372.17328032043|-372.17328032043|-372.17328032043|-373.43614100853|-373.43614100853|-377.70683351534|-382.52448133796|-382.52448133796|-388.39386171069|-392.34874337212|-394.87638254183|-397.5424502575|-397.5424502575|-400.7138132744|-401.90425053492|-403.90471671306|381.75331965146||381.75331965146|381.75331965146|381.75331965146|381.75331965146|381.69257705143|-402.34277389533|-402.34277389533|-402.34277389533|-402.34277389533|-402.34277389533|-402.34277389533|-402.34277389533|-402.34277389533|-402.34277389533|-402.34277389533|-402.34277389533|-402.34277389533|-402.34277389533|-409.01771970165|-409.01771970165|-409.01771970165|-409.01771970165|-409.01771970165|-409.01771970165|-409.01771970165|-409.01771970165|-412.89746226615|390.01927062316|390.01927062316|390.01927062316|390.01927062316|390.01927062316|390.01927062316|390.01927062316|384.22141044718|-401.73577829199|-401.73577829199|-401.73577829199|-401.73577829199|-401.73577829199|-401.73577829199|-401.73577829199|-401.73577829199|-401.73577829199|-401.73577829199||-401.73577829199|-401.73577829199|-403.82865339735|-409.8692494703|-409.8692494703|-409.8692494703||-409.8692494703|-413.14361798241|-416.81512024087|-417.30662447816|-417.30662447816|-417.30662447816|-417.30662447816|-417.30662447816|-417.30662447816|-417.30662447816|-417.30662447816|-417.30662447816||-417.30662447816|-417.30662447816|-417.30662447816|-420.27404177857|-424.3267110528|-426.84078531149|-427.86116531318|-427.86116531318|-427.86116531318|-427.86116531318|-427.86116531318|-427.86116531318|-427.86116531318|-427.86116531318|||-427.86116531318|-429.55515901927|-429.55515901927|-429.55515901927|-429.55515901927|-429.55515901927|-429.55515901927|-429.55515901927|-429.55515901927|-429.55515901927|-429.55515901927|-429.55515901927|-429.55515901927|-429.55515901927|-429.55515901927|-429.55515901927|-429.55515901927|-429.55515901927|-429.55515901927|408.68470309832|408.68470309832|408.68470309832|408.68470309832|408.68470309832|408.68470309832|405.58302310946|403.80636032474|403.80636032474|403.80636032474|403.80636032474|401.28482954647
05127|949665|/equities/burckhardt-compression|CHALL/MSCI_EU_SMALLCAP|-502.79460693508|-508.52178548342|-513.63546047603|-513.63546047603|-513.63546047603|-513.63546047603|-513.63546047603|-513.63546047603|-513.63546047603|-513.63546047603|-513.63546047603|-513.63546047603|-513.63546047603|-513.63546047603|-513.63546047603|-515.88945737781|479.44331751426|479.44331751426|479.44331751426|479.44331751426|479.44331751426|479.44331751426|479.44331751426|479.44331751426|479.44331751426|479.44331751426|479.44331751426|479.44331751426|||479.44331751426|479.44331751426|479.44331751426|||479.44331751426|479.44331751426|479.44331751426|479.44331751426|473.22014507934|473.22014507934|-505.60209818559|-505.60209818559|-505.60209818559|-505.60209818559|-505.60209818559|-505.60209818559|-505.60209818559|472.30027003632|472.30027003632|472.30027003632|472.30027003632|472.30027003632|472.30027003632|472.30027003632|472.30027003632|472.30027003632|472.30027003632|472.30027003632|472.30027003632|472.30027003632|472.30027003632|472.30027003632|460.66696670702|453.43551856336|451.23390951484|449.59323279427|441.49248088252|430.85275653613|-480.20477666169|-480.20477666169|-480.20477666169|-480.20477666169|-480.20477666169|-480.20477666169|-482.86641851299|-489.74046501443|-505.3505166827|-506.30612964745|-506.75681071939|-515.1186785771|-518.29853175233|-518.42080244942|-518.42080244942|-518.42080244942|-518.42080244942|-518.42080244942|-518.42080244942|-518.42080244942|-518.42080244942|-518.42080244942|-518.42080244942|-518.42080244942|-518.42080244942|-518.42080244942|-518.42080244942|-518.42080244942|-518.42080244942|-518.42080244942|-520.41200272158|-525.23555857953|-534.51173175504|-535.16880463585|-535.16880463585|-538.90978292872|-543.59232460336|512.8620262104|512.8620262104|512.8620262104|512.8620262104|512.8620262104|512.40225134489|504.89139038321|500.82376709245|499.85974121384|496.45526801537|-524.60789097909|-524.60789097909|-524.60789097909|-524.60789097909|-524.60789097909|-524.60789097909|-524.60789097909|-524.60789097909|-524.60789097909|-525.3143233101|-526.61306871807|-526.61306871807|-526.61306871807|-526.61306871807|-526.61306871807|-526.61306871807|-526.61306871807|-526.61306871807|-526.61306871807|-526.61306871807|-526.61306871807|-526.61306871807||-526.61306871807|-526.61306871807|-526.61306871807|-526.61306871807|-526.61306871807|-526.61306871807|-527.29229857564|-528.35255397293|-538.89172663659|-539.58670997867|-539.58670997867|-539.58670997867|-539.58670997867|-539.58670997867|-539.58670997867|-539.58670997867|-539.58670997867|-539.58670997867|-545.06856664297|-555.07618515886|-558.99613876386|-558.99613876386|-558.99613876386|-563.94015418207|-568.76683798008|-574.07426442231|-578.41584935812|-585.12872150903|-590.69857945447|-600.99842161608|548.19349757645|548.19349757645|548.19349757645|548.19349757645|548.19349757645|525.82610841828|-577.32289087351|-577.32289087351|-577.32289087351|-577.32289087351|-577.32289087351|-577.32289087351|-577.32289087351|-577.32289087351|-577.32289087351||-577.32289087351|-577.32289087351|-577.32289087351|-577.32289087351|-577.32289087351|-577.32289087351||-577.32289087351|542.48058711334|542.48058711334|542.48058711334|542.48058711334|542.48058711334|542.48058711334|542.48058711334|537.70065234815|536.57098913308|536.57098913308|536.57098913308||536.57098913308|536.57098913308|536.57098913308|536.57098913308|536.57098913308|536.57098913308|536.18998792564|527.6555421396|-569.71226036455|-569.71226036455|-569.71226036455|-569.71226036455|-569.71226036455|-569.71226036455|||-574.79140040505|524.04403054234|524.04403054234|524.04403054234|524.04403054234|524.04403054234|514.16003393593|-557.30837020701|-557.30837020701|-557.30837020701|-557.30837020701|-557.30837020701|-557.30837020701|-557.30837020701|-557.44860519384|-557.44860519384|-562.60321628869|-562.60321628869|-566.11468476521|-568.01631640579|-580.01812933977|-585.4645881553|550.23537766972|550.23537766972|550.23537766972|550.23537766972|550.23537766972|550.23537766972|550.23537766972|550.23537766972|550.23537766972
05128|949674|/equities/burkhalter-holding-ag|CHALL|-93.268339571338|-93.268339571338|-93.268339571338|-93.268339571338|-93.393742829985|-93.393742829985|-93.393742829985|-93.481148493025|-93.481148493025|-93.481148493025|-93.481148493025|-94.017941752775|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|88.881420198394|||88.881420198394|88.881420198394|88.881420198394|||88.881420198394|88.607131180181|87.391254832363|86.984726828575|86.81016328482|86.81016328482|86.439068451503|86.203772031583|86.203772031583|86.203772031583|86.203772031583|86.203772031583|86.203772031583|86.203772031583|86.203772031583|86.203772031583|85.812233728476|85.812233728476|85.812233728476|85.812233728476|85.030259867848|84.915139670653|84.915139670653|83.843381546509|83.843381546509|83.359317693474|-89.065291602296|-89.065291602296|-89.065291602296|-89.065291602296|-89.065291602296|-89.065291602296|-89.065291602296|-89.065291602296|-89.065291602296|-89.065291602296|-89.065291602296|-89.065291602296|-89.544764208443|-89.870822918898|-89.870822918898|-89.870822918898|-89.870822918898|-89.870822918898|-89.870822918898|-89.870822918898|-89.870822918898|-89.870822918898|-89.870822918898|-89.870822918898|-89.870822918898|-89.870822918898|-89.870822918898|-89.870822918898|-89.870822918898|-89.870822918898|-89.870822918898|-89.870822918898|-90.71849045146|-90.71849045146|-90.71849045146|-90.71849045146|-90.948323825868|-91.087027659982|-91.600031247072|-91.600031247072|-92.06670418308|-92.074112368136|-92.43234894067|-92.547057599822|-92.918954499341|-93.126614075874|-93.640682306526|-94.761865923403|89.437525634894|89.437525634894|89.437525634894|89.437525634894|89.437525634894|89.437525634894|-94.312476461671|-94.312476461671|-94.312476461671|-94.312476461671|-94.312476461671|-94.312476461671|-94.312476461671|-94.312476461671|-94.312476461671|-94.312476461671|89.150505473643|89.150505473643|89.150505473643|89.150505473643|89.150505473643|89.150505473643|89.150505473643|89.150505473643|89.150505473643|89.150505473643|89.150505473643|89.150505473643|89.150505473643||89.150505473643|88.417227880193|87.857453772064|87.857453772064|87.857453772064|87.857453772064|87.857453772064|87.534988291464|87.534988291464|87.534988291464|87.272209890906|87.075569151145|87.075569151145|87.069000178399|87.069000178399|87.069000178399|87.069000178399|87.069000178399|87.069000178399|87.069000178399|87.069000178399|87.069000178399|-91.586011159161|-91.586011159161|-91.586011159161|-91.586011159161|-91.586011159161|-92.228901796583|-93.532111411893|-94.234970145616|-94.234970145616|-94.234970145616|-94.234970145616|-94.234970145616|-94.234970145616|-94.234970145616|-94.234970145616|-95.04996750663|-95.560092465851|-95.560092465851|-95.560092465851|-95.560092465851|-95.560092465851|-95.560092465851|-95.560092465851||-95.560092465851|-95.560092465851|-95.560092465851|-97.850104350484|-99.400128234361|93.841204062246||93.841204062246|93.841204062246|93.340226057661|93.011366609613|92.986252813035|92.986252813035|92.694974296136|92.694974296136|92.694974296136|92.694974296136|92.694974296136|92.694974296136||92.694974296136|92.694974296136|92.694974296136|92.694974296136|92.694974296136|92.433307825242|90.414785370467|89.321979930267|88.874425281269|88.221581526579|86.957313400707|85.301628697313|85.301628697313|85.107361065455|||84.102623236519|83.702623276482|83.702623276482|82.080691766485|81.918139857697|81.918139857697|80.65348839169|79.714990662262|79.546169165757|-84.947371785109|-84.947371785109|-84.947371785109|-84.947371785109|-84.947371785109|-84.947371785109|-84.947371785109|-84.947371785109|-84.947371785109|-84.947371785109|-86.230410805747|-86.444488795555|-86.444488795555|-86.444488795555|-86.444488795555|-86.444488795555|-86.444488795555|-86.960542343232|-87.172633183852|-87.172633183852|-87.172633183852|-87.172633183852
05129|949677|/equities/bvz-holding-ag|CHALL|-953.87445934025|-953.87445934025|-953.87445934025|-953.87445934025|-964.84501153117|-964.84501153117|-970.38334614574|915.14418020613|915.14418020613|915.14418020613|915.14418020613|915.14418020613|915.14418020613|915.14418020613|915.14418020613|915.14418020613|915.14418020613|915.14418020613|913.49353356237|-950.93390918226|-950.93390918226||-956.59323242474|-959.82581380526|919.56704190632|919.56704190632|919.56704190632|919.56704190632|||892.90746489207||892.90746489207|||892.90746489207|876.245274437|876.245274437|876.245274437|876.245274437|876.245274437|-911.34059183625|-911.34059183625|-911.34059183625||-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|||-911.34059183625||-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-911.34059183625|-913.14943123952||-913.14943123952|-913.14943123952|867.67452896615|867.67452896615|867.67452896615|867.67452896615||867.67452896615|867.67452896615||867.67452896615|867.67452896615|867.67452896615|867.67452896615|867.67452896615|867.67452896615|867.67452896615|867.67452896615|867.67452896615|867.67452896615|867.67452896615|867.67452896615|860.47169885127|859.41299872364|852.54691200449|852.54691200449|850.32990222721|818.97766914135|817.75296571261|816.24601460343|816.24601460343|816.24601460343|816.24601460343|816.24601460343|816.24601460343|816.24601460343|816.24601460343|816.24601460343|816.24601460343|816.24601460343||816.24601460343|-838.15306839083|-838.15306839083||-838.15306839083|-845.17007598981|-846.5778622109|-849.2010644579|-849.2010644579|-852.44562717544|834.24114357538|834.24114357538|834.24114357538||834.24114357538|834.24114357538|834.24114357538|834.24114357538|-852.29770250604||-852.29770250604|-852.29770250604|-852.29770250604|-852.29770250604|-852.29770250604|-852.29770250604||||-852.29770250604|-852.29770250604|-852.29770250604|-852.29770250604|-852.29770250604|-852.29770250604|-852.29770250604||-852.29770250604|-852.29770250604|-852.29770250604|-852.29770250604|-852.29770250604|-852.29770250604||-855.22318587935|-855.22318587935|-855.22318587935|-858.58131764372||-860.25471314039|-860.25471314039|-866.9496812671||-873.55520140789|-883.95022378655|-889.65367539933|-889.65367539933|-889.65367539933|-889.65367539933||-889.65367539933|-892.72794979332|-892.72794979332|-892.72794979332|||839.30322387748|839.30322387748|839.30322387748|835.33691541942|833.54009453068|833.54009453068|||833.54009453068|833.54009453068|833.54009453068|830.11122781566|830.11122781566|-888.47778110706|-888.47778110706|-888.47778110706|-888.47778110706|-889.82205913177|-889.82205913177||-889.82205913177|846.29992699782|846.29992699782|839.77769666425|834.19744073805|813.55271193117|-840.50797629465|-840.50797629465|-840.50797629465|-840.50797629465|-840.50797629465|-840.50797629465|-840.50797629465|-840.50797629465|||-840.50797629465|-840.50797629465|-840.50797629465|-840.50797629465|-840.50797629465|-840.50797629465|-840.50797629465|-840.50797629465|-840.50797629465|-840.50797629465|-847.23108477183|-848.12479601461|-848.12479601461|-867.36088446067|800.97373196056||800.97373196056|800.97373196056|800.97373196056|766.3597021784|751.788557976|745.66488639013|745.66488639013|741.84987376681|732.63507661456|732.63507661456|732.63507661456|732.63507661456|724.03897401617|-783.59385923929|-783.59385923929
05130|949686|/equities/conzzeta-ag|CHALL/MSCI_EU_SMALLCAP|424.66986284421|424.66986284421|-466.85821283373|-466.85821283373|-466.85821283373|-467.17579203748|-470.08421337498|-473.22422959531|-473.22422959531|-473.22422959531|-477.81284041352|-477.81284041352|-477.81284041352|-477.81284041352|-479.13004989323|-479.13004989323|-491.06116654804|455.29204544693|455.29204544693|455.29204544693|455.29204544693|455.29204544693|455.29204544693|455.29204544693|455.29204544693|455.29204544693|455.29204544693|455.29204544693|||455.29204544693|455.29204544693|455.29204544693|||455.29204544693|455.29204544693|455.29204544693|455.29204544693|451.75561166288|451.75561166288|446.92290184764|-493.2484727131|-493.2484727131|-493.2484727131|-493.2484727131|-493.2484727131|-499.30385857011|-504.58762063346|-511.31957848162|475.74743397331|475.74743397331|473.45691811204|473.45691811204|473.45691811204|473.45691811204|470.7021312356|469.83570137289|467.37300152543|462.10889058381|459.15691438108|459.15691438108|459.15691438108|438.36879375676|429.85329087662|429.85329087662|429.85329087662|429.85329087662|429.85329087662|429.85329087662|426.40318671738|-472.96907973029|-472.96907973029|-474.64392559296|-474.64392559296|-476.38213954773|-482.95237727525|-487.78041919473|-489.31157688303|-492.31841875892|-507.68713195436|-520.59681328262|-530.41312586958|-540.65347318842|-546.78163687602|-549.1184854178|-562.83056984609|-562.83056984609|-562.83056984609|-571.08952205121|-576.2105800569|-576.85256797148|-576.85256797148|-583.89174219054|-604.65749132282|551.87688813897|551.87688813897|551.87688813897|551.87688813897|551.87688813897|550.02987570997|540.25541745552|-577.60710911451|-577.60710911451|-577.60710911451|-581.95939396853|-581.95939396853|-585.06599329837|-589.51777033152|-595.46418925724|-600.46021028582|-601.59941441207|-601.59941441207|-601.59941441207|-601.59941441207|-601.59941441207|-601.59941441207|-601.59941441207|-601.59941441207|-601.59941441207|-601.59941441207|-604.55749576416|-604.55749576416|-604.55749576416|-615.84166196017|-618.65740217797|-627.34155797552|590.22694379215|590.22694379215|590.22694379215|589.41882643572|586.53631663255|586.53631663255|586.53631663255|586.53631663255|586.53631663255|586.53631663255|586.53631663255||586.53631663255|586.53631663255|586.53631663255|586.53631663255|586.53631663255|586.53631663255|586.53631663255|585.26705757104|585.26705757104|581.65165647606|581.65165647606|581.65165647606|569.00184052895|-603.40582147698|-603.40582147698|-603.40582147698|-603.40582147698|-605.28424608554|-619.37138453949|-625.30153837721|-626.45868935458|-626.45868935458|-627.1650485859|-627.1650485859|-628.74080072333|-628.74080072333|-636.82311191481|-640.63679101645|-645.42976779606|-659.03307532896|611.48385761857|611.48385761857|-645.3183328785|-645.3183328785|-645.3183328785|-645.3183328785|-645.3183328785|-651.68703653167|-657.79681541037|-657.79681541037|-657.79681541037|-657.79681541037|-657.79681541037|-659.94090601152|-667.18013087842||-667.18013087842|-670.51868009682|-670.51868009682|-671.49577823017|-671.49577823017|-671.49577823017||-671.49577823017|-674.77267246938|-674.77267246938|-674.77267246938|-681.00472995613|-681.00472995613|-681.00472995613|-681.00472995613|-681.00472995613|-681.00472995613|-681.00472995613|-681.00472995613||-681.00472995613|-681.00472995613|-685.18643301186|-685.18643301186|-685.18643301186|-685.18643301186|-685.18643301186|-685.18643301186|-685.18643301186|-685.18643301186|-685.18643301186|-685.18643301186|-685.18643301186|-685.18643301186|||-685.18643301186|-685.18643301186|-685.18643301186|-685.18643301186|-685.18643301186|-685.18643301186|-685.18643301186|-685.18643301186|-685.18643301186|-689.42937001317|-693.19930001464|-698.77700001626|-704.96543211884|-704.96543211884|-706.53139767758|-706.53139767758|-716.42377519731|-724.80712987323|-724.80712987323|-731.17458874803|-739.24954305337|-743.99949228152|-757.9438803128|-764.20232137383|-764.20232137383|-778.22480152647|719.51876354756|719.51876354756|717.96529283063|715.51699203403|712.24110226003
05131|949678|/equities/calida-holding-ag|CHALL|-28.504169044887|-28.504169044887|-28.504169044887|-28.504169044887|-29.318521669612|-29.528912839079|-29.698792255349|-29.922711224769|-29.922711224769|-29.922711224769|-29.922711224769|-29.922711224769|-29.922711224769|-29.922711224769|-29.922711224769|-29.922711224769|-29.922711224769|-29.922711224769|27.845598775559|27.845598775559|27.845598775559|27.845598775559|27.845598775559|27.845598775559|27.845598775559|27.845598775559|27.845598775559|27.845598775559|||27.845598775559|27.845598775559|27.845598775559|||27.695109559886|27.397344485248|27.272048834656|27.030054387885|26.96117158448|26.642968978212|26.52361902507|26.52361902507|26.52361902507|26.52361902507|26.52361902507|26.52361902507|26.52361902507|26.52361902507|26.52361902507|26.52361902507|26.52361902507|26.52361902507|26.487354112023|26.172060145663|25.677282667979|25.677282667979|25.677282667979|25.677282667979|25.530315347098|25.16329168835|25.16329168835|25.16329168835|-27.701000727912|-27.701000727912|-27.701000727912|-27.701000727912|-27.701000727912|-27.701000727912|-27.701000727912|-27.701000727912|-27.701000727912|-27.701000727912|-27.853956149664|-27.853956149664|-27.853956149664|-27.853956149664|-27.853956149664|-28.038217407498|-28.038217407498|-28.134129583872|-28.574033273632|-28.657259532008|-29.010844305923|-29.46482645557|-29.599808232493|-29.976614666215|-29.976614666215|-30.550945830431|-30.550945830431|-30.550945830431|-31.092717038356|-31.461351671443|-31.741796441108|-31.741796441108|-31.741796441108|-31.741796441108|-31.876994710532|-32.235550568464|-32.475610492365|-32.513290284287|-32.513290284287|-32.513290284287|-32.513290284287|-32.513290284287|-32.513290284287|-32.513290284287|-32.513290284287|-32.513290284287|-32.513290284287|-32.513290284287|-32.584210897166|-32.793568002602|-33.390075749182|-33.63717055578|-33.63717055578|-33.63717055578|-33.63717055578|-33.63717055578|-33.63717055578|-33.63717055578|-33.63717055578|-33.63717055578|-33.63717055578|-34.178605341849|-34.178605341849|-34.581784645647|-34.776982854837|-34.988313435442|-35.317569466571|-35.805633249261|-36.30070399176|-36.514670042317|-36.699636093026|-36.768715145843|-36.768715145843|-36.768715145843|-36.768715145843||-36.768715145843|-36.768715145843|-36.768715145843|-36.768715145843|-36.768715145843|-36.768715145843|-36.768715145843|-36.768715145843|-36.768715145843|-36.768715145843|-36.768715145843|-36.768715145843|-36.768715145843|-36.768715145843|-36.768715145843|-36.768715145843|-36.768715145843|-36.768715145843|-36.768715145843|-36.768715145843|-36.768715145843|-37.416854775207|-37.416854775207|-37.416854775207|-37.416854775207|-37.769106893406|-37.769106893406|-37.769106893406|-38.440223560208|-38.440223560208|-38.440223560208|-38.440223560208|-39.178024991214|-40.02558277256|-40.297871146011|-41.203191264258|-41.32298944591|-41.575543065849|-41.678381650517|-41.723202512077|-41.867446472701|-42.047163595156|-42.069647416897|-42.069647416897|-42.246830632761||-42.452878454677|-42.452878454677|-42.755976442222|-43.026084003321|-43.453982946466|-43.562758151238||-43.716953374219|-43.768836022828|-43.859817082588|-43.910907911928|-44.098230970868|-44.262123827598|-44.262123827598|-44.262123827598|-44.262123827598|-44.262123827598|-44.262123827598|-44.262123827598||-44.262123827598|-44.262123827598|-44.471589875886|-44.471589875886|-44.471589875886|-44.471589875886|-44.471589875886|-44.471589875886|-44.471589875886|-44.471589875886|-44.471589875886|-44.471589875886|-44.943434000754|-44.978815980249|||-45.129240825765|-45.432488789152|-45.578816756153|-45.578816756153|-45.578816756153|-45.578816756153|-45.81257307148|-45.97189120319|-45.97189120319|-45.97189120319|-45.97189120319|-46.17432317763|-46.33258109655|-46.508423228684|-46.878804519908|-47.062560111435|-47.463221341854|-47.463221341854|-47.463221341854|-47.463221341854|-47.463221341854|-47.463221341854|-47.463221341854|-47.463221341854|-47.463221341854|-47.463221341854|-47.463221341854|-47.463221341854|-47.463221341854|-47.463221341854|-47.463221341854
05132|949700|/equities/carlo-gavazzi-holding-ag|CHALL|300.33330578066|300.33330578066|300.33330578066|300.33330578066|300.33330578066||300.33330578066|298.99496124825|298.99496124825|298.99496124825|298.99496124825|298.99496124825|298.99496124825|298.99496124825|294.74069289907|294.74069289907|-316.56589677881|-319.51766308757|-319.9640700973|-322.40452233033|-322.45201965752|-322.45201965752|-322.45201965752|-324.86029053445|-324.86029053445|-324.86029053445|-324.86029053445|-324.86029053445|||-324.86029053445|-324.86029053445|-324.86029053445|||-324.86029053445|-324.86029053445|-324.86029053445|-324.86029053445|-324.86029053445|-324.86029053445|-324.86029053445|-324.86029053445|-324.86029053445|-324.86029053445|-324.86029053445|-324.86029053445|-324.86029053445|-326.06698948272|-326.24109942524|-326.57346353489|-326.57346353489|-326.57346353489|-326.57346353489|-327.91495948321|307.36530385953|307.36530385953|307.36530385953|307.36530385953|307.36530385953|307.36530385953|307.36530385953|307.36530385953|307.36530385953|307.36530385953|307.36530385953|307.36530385953|307.36530385953|306.41396716893|306.41396716893|-324.03213929762|-324.03213929762|-324.03213929762|-324.03213929762|-325.81348810847|-327.78208408453|-327.78208408453|-328.36898231614|-329.75800285943|-329.75800285943|-331.89876896226|-331.89876896226|-333.0655266972|-333.0655266972|-333.0655266972|-334.63027987309|-334.63027987309|-337.03364430343|-338.70404922604|-340.93216629086|-340.93216629086|-340.93216629086|-345.09129587873|-348.87921764304|329.21787365331|329.21787365331|329.21787365331|329.21787365331|329.21787365331|329.21787365331|329.21787365331|329.21787365331|329.21787365331|-352.90592127406|-352.90592127406|-352.90592127406|-352.90592127406|-352.90592127406|-352.90592127406|-356.1632269282|-356.1632269282|-356.1632269282|-356.1632269282|-356.1632269282|-356.1632269282|-356.1632269282|-356.1632269282|-356.1632269282|-356.1632269282|-356.1632269282|-356.1632269282|-356.1632269282|-361.95914103133|-363.56571225703|-367.46190250781|-370.29100278646|-372.49000309606|-377.76667010674|-378.51852234082|-379.35391371202|-379.81347371855|-379.81347371855|-382.23719302061|-387.59688113401|359.73198180022|359.73198180022||359.73198180022||359.73198180022|359.73198180022|359.73198180022|359.73198180022|359.73198180022|359.73198180022|359.73198180022|359.73198180022|359.73198180022|359.73198180022|358.70220200025|358.0580022225|355.50251996109|355.50251996109|355.50251996109|355.50251996109|355.50251996109|355.50251996109|355.50251996109|355.50251996109|355.50251996109|355.50251996109|355.50251996109|355.50251996109|355.50251996109|349.78057773455|344.94927326749|344.94927326749|344.94927326749|344.94927326749|344.94927326749|344.94927326749|343.2292688119|343.2292688119|343.2292688119|343.2292688119|342.08807645767|341.91120550329|341.91120550329|339.71136481888|339.71136481888|337.44782017814|337.44782017814|337.44782017814|337.44782017814||336.40841534681|336.40841534681|336.40841534681|336.40841534681|336.40841534681|329.95379482979|||324.5597720331|324.51139228963|324.51139228963|324.51139228963|324.51139228963|324.51139228963|322.06821365515|317.29658937606|317.29658937606|317.29658937606|311.77398819562||309.91554243958|306.85492997867|306.85492997867|306.85492997867|306.85492997867|306.85492997867|306.85492997867|306.85492997867|306.85492997867|306.85492997867|306.85492997867|306.85492997867|306.85492997867|306.85492997867|||306.85492997867|302.79620985021|302.79620985021|298.16245538912|-318.59959776182|-318.59959776182|-318.59959776182|-318.59959776182|-318.59959776182|-318.59959776182|-318.59959776182|||-318.59959776182|-318.59959776182|-318.59959776182|-318.59959776182|-319.20313026645|-319.20313026645|-319.20313026645|-319.20313026645|-319.20313026645|-319.20313026645|-319.20313026645|-319.20313026645|-319.20313026645|-319.20313026645|-319.20313026645|-319.20313026645|-319.20313026645|-319.20313026645
05133|955629|/equities/cassiopea-spa|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05134|949679|/equities/castle-alternative-invest-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05135|949688|/equities/castle-private-equity-ag|CHALL|-4.1962665651774|-4.2180739613083|-4.2323044109904|-4.2904450351268|-4.2904450351268||-4.2904450351268||-4.4093832897113|-4.4593147621074|-4.4681275537189|-4.5668085869348|-4.7075650754014|-4.7661833832043|-4.7957593146714|-4.8221772296335||-4.8221772296335|-4.8221772296335||||-4.8221772296335|-4.8221772296335||-4.8221772296335|-4.8221772296335|-4.8221772296335|||-4.8221772296335|-4.8221772296335||||-4.8221772296335|||-4.8221772296335|-4.8221772296335||-4.8461448536863|-4.8461448536863|-5.0490499190214|-5.082777774349|-5.082777774349|4.9524694151181|4.6521624307293|||||4.6521624307293|||||4.6521624307293||4.6521624307293|4.6336576738056|||4.6336576738056|4.597397411101|-4.4274109084016||||-4.4274109084016|-4.431907830007|-4.431907830007|-4.431907830007|-4.4527240483631|-4.4527240483631|-4.4527240483631|-4.4527240483631||-4.4527240483631||||||||-4.4527240483631||-4.4608045384474|-4.4675606406605|||||-4.6088352096636|-4.6088352096636|-4.6088352096636||-4.6875946138257|||-4.8362161157257||-4.9093616525324||-4.9093616525324|-4.9093616525324||-4.9093616525324||||||-4.9402648490382|-4.9402648490382|-4.9402648490382||||-4.9402648490382|-4.9636273959956|-5.1629195323345|-5.2221326420436||-5.2623865036986||-5.2623865036986|||-5.2623865036986|-5.2623865036986||-5.2994894457479|||-5.2994894457479|||-5.4183202879688||-5.4183202879688|-5.4213832446406|-5.4213832446406|||||-5.4626480284079||||-5.5084977881494||-5.5427751559221||-5.6661793587083|-5.6661793587083|||-5.6661793587083||-5.6661793587083|-5.6971856979009||||-5.6971856979009|-5.6971856979009|-5.6971856979009||-5.6971856979009|-5.8357555305185|-5.8357555305185|-5.8357555305185|-5.9375061365434|-6.3555624322172|||||-6.5727439413994||-6.5727439413994||-6.5727439413994|-6.5727439413994|-7.003048765497|7.018834471883|6.9014827677294|6.8953445795989||6.8953445795989|6.8953445795989|6.8953445795989|6.8953445795989|6.8953445795989|6.8953445795989|6.8953445795989|6.8953445795989|6.8953445795989|6.8953445795989|6.8953445795989|6.8953445795989||-7.5193275223279|-7.5193275223279|-7.5193275223279|-7.8631417762465|7.2742866927577|-7.628041263692||-7.628041263692|||-7.6299930858654||-7.6299930858654||||-7.6299930858654|-7.6299930858654||-7.6299930858654|-7.6299930858654|||||-7.7916587246835||7.3092679035465|-7.492261761525|||-7.492261761525|7.4474868044823|7.4305409044656|-7.5842086421814||-7.5842086421814||-7.7157873166233||-7.7286525846223||-7.7562582588199||-7.7562582588199||-7.7562582588199
05136|949685|/equities/cembra-money-bank-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.710101670738|65.316777514877|65.074200629594|64.274109945697|64.100295027102|64.100295027102|64.100295027102|64.100295027102|64.100295027102|64.100295027102|64.100295027102|64.100295027102|64.100295027102|64.100295027102|64.100295027102|||64.100295027102|64.100295027102|64.100295027102|||64.100295027102|64.100295027102|64.100295027102|64.100295027102|64.100295027102|64.100295027102|63.497550708282|63.272613037019|63.272613037019|63.272613037019|63.272613037019|63.272613037019|63.272613037019|63.272613037019|63.272613037019|63.272613037019|63.272613037019|63.041791585186|62.28771495064|62.28771495064|62.28771495064|61.878017629075|61.821560028224|61.821560028224|61.821560028224|61.627207323233|-64.759525395661|-64.759525395661|-64.759525395661|-64.759525395661|-64.759525395661|61.603546153508|61.603546153508|61.603546153508|61.603546153508|61.548384996479|60.939873320333|-63.165680229487|-63.165680229487|-63.165680229487|-63.165680229487|-63.165680229487|-63.528533206849|-63.878924937677|-64.266947784843|-64.266947784843|-64.266947784843|-64.266947784843|-64.266947784843|-64.266947784843|-64.266947784843|-64.266947784843|-64.266947784843|-64.266947784843|-64.266947784843|-64.266947784843|-64.266947784843|-64.266947784843|-64.266947784843|-64.483603829957|-64.483603829957|-64.483603829957|-64.492896365697|-64.672660933131|-64.993269177771|-64.993269177771|-64.993269177771|-64.993269177771|-64.993269177771|-64.993269177771|-64.993269177771|-64.993269177771|-64.993269177771|-64.993269177771|-64.993269177771|-64.993269177771|-65.5008536671|-65.73706153746|-65.774511378292|-66.449459969207|-66.535391519243|-66.535391519243|-66.535391519243|-66.535391519243|-66.535391519243|-66.535391519243|-66.535391519243|-66.535391519243|-66.535391519243|-66.608509296466|-66.608509296466|-67.065012236755|-67.577794256388|-67.980879879196|-68.282103707864|-68.282103707864|-68.282103707864|-68.282103707864|-68.282103707864|-68.652336944556|-68.722041303819|-69.07449296548|-69.738322719755||-70.400583460228|-70.400583460228|-70.400583460228|-70.400583460228|-70.586757874375|-71.715845558252|-72.739827550347|-74.63313951856|72.203832690983|72.203832690983|72.203832690983|72.203832690983|72.203832690983|72.203832690983|72.203832690983|72.203832690983|72.203832690983|72.203832690983|72.203832690983|72.203832690983|71.879261088669|71.249177800615|70.33519687807|69.941882876947|69.124316511766|-71.073510100966|-71.073510100966|-71.073510100966|-71.073510100966|-71.073510100966|-71.073510100966|-71.073510100966|-71.073510100966|-71.073510100966|-71.073510100966|-71.073510100966|-71.073510100966|-71.073510100966|-71.073510100966|-71.073510100966|-71.073510100966|-71.073510100966|-71.073510100966|-71.073510100966|-71.073510100966||-71.073510100966|-71.073510100966|-71.073510100966|-71.073510100966|-71.073510100966|-71.073510100966||-71.073510100966|-71.803898840619|-71.955145144758|-71.955145144758|-71.955145144758|-72.697380781501|-73.366538524992|-73.578747620267|-73.578747620267|-74.259718645593|-74.813579070326|-75.803974879843||-76.25163943355|-76.865710227409|-76.964679471562|72.849779174272|72.849779174272|72.755901204146|72.755901204146|72.128780217742|-75.955667993723|-75.955667993723|-75.955667993723|-75.955667993723|-75.955667993723|-75.955667993723|||-75.955667993723|-75.955667993723|-75.955667993723|-75.955667993723|-75.955667993723|-75.955667993723|-75.955667993723|-76.262676875041|-76.262676875041|-76.262676875041|-76.27418805015|-76.27418805015|-76.27418805015|-76.27418805015|-77.062985111739|-77.344984983367|-77.724984247334|-78.02775985096|-78.54473528701|-79.352483058836|-80.363870489228|-80.737633876921|-81.486258167824|-81.916368136682|-81.916368136682|-81.976516337171|-82.617010013693|77.880046478295|77.880046478295|77.880046478295|77.880046478295
05137|949682|/equities/ci-com-sa|CHALL|||||-1.7684629540784||||||-1.7982921711982|||-1.8314357457757|||-1.8658846322958|-1.8658846322958|||||||-1.8658846322958|-1.8658846322958|-1.8658846322958|-1.8658846322958||||-1.9076495903802|-1.9325303464848||||-1.9325303464848|-1.9550337426881|-2.1643403541536|-2.1643403541536|-2.1643403541536|-2.1643403541536|-2.1643403541536||||-2.1643403541536|||||||-2.313711498787|||-2.3207906071897||||-2.3820417076934||-2.3820417076934|||||||-2.3820417076934|||||||||-2.3820417076934|-2.3820417076934|-2.3820417076934||||-2.3820417076934|||||||-2.3820417076934|-2.3820417076934|-2.3820417076934||||||||||||-2.5177242938384||-2.5177242938384|||||||-2.5177242938384||||||-2.5177242938384|-2.5177242938384||-2.5177242938384|-2.5630270048098|-2.7286752737251||-2.7286752737251||-2.7540836639632||||||||||||-2.8660132303145|-2.8660132303145|-2.8660132303145|||-2.9022369533012|-2.9503263404173|-2.9503263404173||2.441859517914|2.441859517914|2.441859517914||||||||-2.6478515662773|||||||||||||-2.6478515662773||||||||-2.6478515662773|||||||||||-2.6478515662773||||||||-2.6478515662773|||-2.6478515662773|||-2.806553615205||-2.806553615205|||-2.806553615205||||||-2.806553615205||||||||-2.806553615205|-2.8596215232732||-2.8596215232732||||-2.8596215232732|-2.8596215232732||||||-2.9518016427228|-3.0264462463799|-3.0738291732408|||-3.0879372775232||-3.0879372775232|-3.152152531641|-3.2098143083009|||-3.2098143083009
05138|949681|/equities/cicor-technologies-ltd|CHALL|48.93449679996|48.93449679996|48.93449679996|48.93449679996|48.93449679996|48.93449679996|48.929516700002|48.929516700002|48.929516700002|48.929516700002|48.929516700002|48.929516700002|48.929516700002|48.799462957617|48.793849171794|48.698720708596|48.693022797623|48.442246408505|48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081|||48.388206197081|48.388206197081|48.388206197081|||48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.388206197081|48.120230040349|47.812628539743|47.812628539743|46.325141677528|44.652645487439|44.652645487439|43.76960775019|43.394007594069|42.760335754758|42.760335754758|42.760335754758|42.760335754758|42.760335754758|-44.484569529979|-44.484569529979|-44.484569529979|-44.484569529979|-44.484569529979|-44.484569529979|-44.484569529979|-44.704405701563|-44.704405701563|-44.774804576187|-44.774804576187|-44.774804576187|-44.774804576187|-44.774804576187|-45.149783328671|-45.158989686901|-45.158989686901|-45.21554519858|-45.22282782888|-45.380917351506|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.498308665306|-45.54071193758|-45.54071193758|-45.54071193758|44.666771925239|44.666771925239|44.666771925239|44.666771925239|44.508360095412|44.508360095412|44.376987075107|44.376987075107|44.307763416785|44.230848240873|44.145386934303|44.143522673988|44.143522673988|44.143522673988|44.143522673988|44.143522673988|44.143522673988|44.128004647378|44.128004647378|44.128004647378|44.128004647378|44.128004647378|44.128004647378|44.128004647378|44.128004647378|44.128004647378|44.128004647378|44.128004647378||44.128004647378|44.128004647378|44.128004647378|44.128004647378|42.864449608198|-42.682827042413|-42.682827042413|-42.682827042413|-42.682827042413|-43.086473304776|-43.121603010673|-43.121603010673|-43.121603010673|-43.121603010673|-43.22111369771|-43.22111369771|-43.290127983825|-43.462902423576|-43.462902423576|-43.462902423576|-43.462902423576|-43.462902423576|-43.514336026195|-43.57148447355|-43.693187278436|-43.693187278436|-43.693187278436|-43.781320936068|-43.858796393844|-43.858796393844|-43.858796393844|-43.858796393844|-43.858796393844|-43.876440140905|-43.945734438994|-43.945734438994|-43.945734438994|-44.07303835032|-44.120041382287|-44.137419310728|-44.137419310728|-44.137419310728|-44.137419310728|-44.137419310728|-44.137419310728||-44.137419310728|-44.137419310728|-44.137419310728|-44.530465010712|43.158138025563|43.158138025563||43.158138025563|43.158138025563|43.158138025563|43.158138025563|43.158138025563|43.158138025563|43.158138025563|43.158138025563|43.158138025563|43.158138025563|43.158138025563|43.158138025563||43.158138025563|42.931264811932|42.892676367107|42.892676367107|42.892676367107|42.841864918937|-44.834421699689|-44.834421699689|-44.834421699689|-44.834421699689|-44.834421699689|-45.577133992696|-46.137436207073|-46.137436207073|||-46.137436207073|-46.137436207073|-46.137436207073|-46.137436207073|-46.137436207073|-46.137436207073|-46.137436207073|-46.137436207073|-46.137436207073|-46.819373351487|-46.913447255196|45.328364389706|45.328364389706|45.328364389706|45.328364389706|45.328364389706|45.328364389706|45.328364389706|45.328364389706|45.328364389706|45.328364389706|45.328364389706|45.328364389706|45.328364389706|44.820405555619|-45.932833664637|-45.932833664637|-46.036481849596|-46.101647262491|-46.196275159956|-46.301415360902
05139|326|/equities/clariant|STOXX600/CHALL/EAFAGROWTH|-11.484257115112|-11.570285838165|-11.601967502074|-11.601967502074|-11.601967502074|-11.601967502074|-11.601967502074|-11.601967502074|-11.601967502074|-11.601967502074|-11.601967502074|-11.601967502074|-11.601967502074|-11.601967502074|-11.601967502074|-11.625083588323|-11.625083588323|-11.645648266167|-11.780720155869|-11.847467282783|-12.026074731097|-12.152304953718|-12.282005436314|-12.568339435141|-12.694821454729|-12.722580063835|-12.895644148737|-13.069604883095|||-13.078449259754|-13.139388413955|-13.249875593769|||-13.25152852865|-13.311698254964|-13.421178995627|-13.421178995627|-13.421178995627|-13.421178995627|-13.421178995627|-13.421178995627|-13.421178995627|-13.421178995627|-13.421178995627|-13.421178995627|-13.421178995627|-13.421178995627|-13.535754507402|12.881693546753|12.881693546753|12.881693546753|12.881693546753|12.881693546753|12.881693546753|12.881693546753|12.881693546753|12.881693546753|12.881693546753|12.881693546753|12.881693546753|12.881693546753|12.733548103418|12.532830806403|12.518746792966|12.518746792966|12.518746792966|12.518746792966|12.518746792966|12.518746792966|12.281385249224|-13.047827574656|-13.047827574656|-13.047827574656|-13.047827574656|-13.047827574656|-13.122586247044|-13.180909170434|-13.180909170434|-13.24601010672|-13.570566859419|-13.925630214672|-14.046811186451|-14.081186855745|-14.081186855745|-14.255352414619|-14.255352414619|-14.255352414619|-14.32205869199|-14.424509753135|-14.648899384502|-14.814332454473|-14.844755888067|-14.844755888067|-14.844755888067|-14.844755888067|-15.004173437845|14.295894608514|14.295894608514|14.295894608514|14.295894608514|14.295894608514|14.227963794891|14.227963794891|14.227963794891|14.227963794891|14.227963794891|14.227963794891|14.227963794891|14.227963794891|14.227963794891|14.227963794891|14.227963794891|14.227963794891|14.227963794891|13.931626228959|13.695140366721|13.564044692966|13.516789592662|13.516789592662|13.516789592662|13.516789592662|13.516789592662|13.516789592662|13.516789592662|13.516789592662|13.516789592662|13.516789592662|13.516789592662|13.516789592662|13.516789592662|13.516789592662|13.516789592662|13.516789592662|13.516789592662|13.516789592662|13.516789592662||13.516789592662|13.509766169565|13.344184208994|13.19909403179|13.13288177223|12.997646848041|12.979607625888|12.933453025737|12.853836737649|12.722233783204|12.722233783204|12.722233783204|12.722233783204|12.473037149066|12.346152413282|12.286836108006|12.185947973234|-13.155891098088|-13.155891098088|-13.155891098088|-13.155891098088|-13.155891098088|-13.155891098088|-13.155891098088|-13.155891098088|-13.155891098088|-13.184658465324|-13.184658465324|-13.184658465324|-13.265730894869|-13.510812588605|-13.513749953503|-13.513749953503|-13.513749953503|-13.513749953503|-13.513749953503|-13.513749953503|-13.651790384887|-13.651790384887|-13.736989079182|-13.782393691796|-13.782393691796|-13.873140491401|-13.873140491401|-14.063012881234||-14.063012881234|-14.250014299766|-14.363904311277|-14.466005282295|-14.466005282295|-14.466005282295||-14.466005282295|-14.637227699373|-14.742750570624|-14.742750570624|-14.829167177776|-14.860185784873|-14.947984239323|-15.150538414566|-15.181501319042|-15.181501319042|-15.181501319042|-15.181501319042||-15.181501319042|-15.181501319042|-15.181501319042|-15.337223876441|-15.338048934724|-15.338048934724|-15.338048934724|-15.338048934724|-15.338048934724|-15.338048934724|-15.338048934724|-15.338048934724|-15.338048934724|-15.338048934724|||-15.341721004674|-15.407050945193|-15.407050945193|-15.407050945193|-15.407050945193|-15.407050945193|-15.407050945193|-15.407050945193|-15.407050945193|-15.407050945193|-15.428741330083|-15.428741330083|-15.428741330083|-15.428741330083|-15.428741330083|-15.428741330083|-15.532489849655|-15.599617689147|-15.599617689147|-15.837908287064|-16.091676941644|-16.091676941644|-16.111084979056|-16.111084979056|-16.111084979056|-16.111084979056|-16.30109306971|-16.30109306971|15.331441286301|15.331441286301|15.331441286301
05140|949683|/equities/coltene-holding-ag|CHALL/MSCI_EU_SMALLCAP|-61.618825309758|-61.618825309758|-61.654251700512|-62.241051157158|-62.241051157158|-63.023391997198|-63.179495925496|-63.179495925496|-63.216106117643|-64.229006754996|-64.717843872369|-64.717843872369|-64.717843872369|-64.717843872369|-65.742048535149|-66.680054436569|-70.755615616777|-71.796697824786|-71.796697824786|-71.796697824786|-71.796697824786|-71.796697824786|-72.601888676032|67.103101033357|67.103101033357|67.103101033357|67.103101033357|67.103101033357|||67.103101033357|67.103101033357|65.647893766989|||64.925435653914|64.800480329978|64.589479119674|64.589479119674|63.099425482635|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|62.735891736411|-67.110274406215|-67.110274406215|-67.110274406215|-67.110274406215|-67.110274406215|-67.110274406215|-67.110274406215|-67.110274406215|-67.110274406215|-67.110274406215|-67.110274406215|-67.939193403214|-69.376881982981|63.885641554256|63.885641554256|63.885641554256|63.885641554256|63.885641554256|63.885641554256|63.678410975571|63.678410975571|63.678410975571|63.678410975571|63.678410975571|63.678410975571|63.678410975571|63.678410975571|-68.480166422002|-68.480166422002|-68.480166422002|-69.261296363531|-69.404869058674|-69.404869058674|-69.404869058674|-69.404869058674|-69.404869058674|-69.404869058674|-69.404869058674|-69.404869058674|-69.404869058674|-69.999852051277|-70.438720771493|-70.727400008114|-70.727400008114|-70.727400008114|-70.727400008114|-70.727400008114|-70.727400008114|-70.727400008114|-70.727400008114|-70.727400008114|-70.727400008114|-70.727400008114|-70.727400008114|-70.727400008114|-70.855269572049|-70.855269572049|-70.855269572049|-70.855269572049|-70.855269572049|-70.855269572049|-70.855269572049|-70.855269572049|-70.855269572049|-70.855269572049|-70.933630145158|-71.546830247693|-71.546830247693|-71.546830247693|-71.546830247693||-71.546830247693|-71.546830247693|-71.546830247693|-71.546830247693|-71.546830247693|-71.546830247693|-71.546830247693|-71.546830247693|-71.546830247693|-71.546830247693|-71.546830247693|-71.957590605211|-72.046009731489|-72.046009731489|-72.046009731489|-72.117789268711|-72.453097237723|-73.108995320153|-73.7660423524|-73.7660423524|-74.03449336763|-74.166657244665|-74.166657244665|-74.187844908658|-74.187844908658|-74.475383401384|-74.520842170115|-74.520842170115|-74.633805433932|-74.633805433932|-74.633805433932|-74.633805433932|-74.633805433932|-74.633805433932|-74.633805433932|-74.633805433932|-74.633805433932|-74.633805433932|-74.633805433932|-74.633805433932|-74.633805433932|-74.633805433932|-74.633805433932|-74.959785849985|-75.56087240371||-75.722749775681|-75.722749775681|-75.722749775681|-75.722749775681|-75.722749775681|-75.722749775681||-75.722749775681|-75.722749775681|-75.722749775681|-75.786629807357|-75.786629807357|-75.786629807357|-76.161489872454|-76.161489872454|-76.161489872454|-76.562764914299|-77.38084854844|-78.212052925458||-79.013390867832|-79.792656943669|73.759724458626|73.759724458626|73.759724458626|73.759724458626|73.759724458626|73.759724458626|73.759724458626|73.759724458626|73.060806310366|71.894205067126|71.894205067126|71.64356398314|||70.453958879243|70.20440163693|69.358841173578|69.358841173578|69.358841173578|69.358841173578|69.358841173578|69.358841173578|69.358841173578|69.358841173578|69.358841173578|69.358841173578|69.358841173578|69.358841173578|69.358841173578|69.358841173578|69.358841173578|69.358841173578|69.358841173578|69.358841173578|69.358841173578|69.358841173578|69.358841173578|69.358841173578|69.358841173578|69.358841173578|69.358841173578|69.358841173578|69.358841173578|69.358841173578|69.358841173578
05141|949687|/equities/comet-holding-ag|CHALL/MSCI_EU_SMALLCAP|284.70177958583|279.77974492285|277.15528298719|274.20586184775|269.43069216983|269.43069216983|266.07852922299|265.26503992984|263.20559958296|259.71733727805|256.77481784149|255.81645816481|253.69607547826|253.15119090683|252.56798379297|251.38666764757|250.64073437078|243.38969705748|-271.1858908377|-271.1858908377|-271.1858908377|-271.1858908377|-271.1858908377|-271.1858908377|249.45984838647|249.45984838647|249.45984838647|249.45984838647|||249.45984838647|249.45984838647|249.45984838647|||245.96649549451|243.3311384691|243.3311384691|243.3311384691|241.88041688352|241.88041688352|233.11158245304|226.26842189606|225.58714035679|223.78571540701|219.42891592189|219.42891592189|219.42891592189|219.42891592189|219.42891592189|219.42891592189|218.0654684085|214.56258000526|214.56258000526|214.56258000526|214.56258000526|214.56258000526|214.56258000526|214.56258000526|211.98063902495|211.75626558327|207.46251884063|206.49168793978|200.01298117441|195.05886644569|177.90985228449|170.21094647414|-194.15293038259|-194.15293038259|-194.15293038259|-194.15293038259|-194.15293038259|-194.15293038259|-194.15293038259|-194.15293038259|-195.91436590498|-196.08262861376|-198.73625520209|-200.74598799197|-200.74598799197|-202.62962056934|-202.62962056934|-212.56018772803|-212.56018772803|-212.56018772803|-212.56018772803|-212.56018772803|-212.56018772803|-212.56018772803|-212.56018772803|-213.47036122439|-213.47036122439|-213.47036122439|-215.93928770619|-216.26798724039|-216.26798724039|-216.26798724039|-216.26798724039|-220.71355813498|-220.71355813498|-220.71355813498|-223.78173312605|-226.20461033663|-226.20461033663|-226.20461033663|-226.20461033663|-226.20461033663|-226.20461033663|-229.61622438255|-232.48469172388|-235.482997586|-237.50669498516|-237.50669498516|-237.50669498516|-237.50669498516|-237.50669498516|-237.50669498516|-237.50669498516|-237.50669498516|-237.50669498516|-237.50669498516|-237.50669498516|-237.50669498516|-237.50669498516|-237.50669498516|-237.50669498516|-241.70743751606|223.58412934045|223.58412934045|223.58412934045|223.58412934045|223.58412934045|223.58412934045|223.58412934045|220.71569994533|213.82855244306|212.12061925096|-231.20527387523||-231.20527387523|-231.20527387523|-231.20527387523|-231.20527387523|-231.20527387523|-231.20527387523|-231.20527387523|-231.20527387523|-231.20527387523|-231.20527387523|-231.20527387523|-231.20527387523|-231.20527387523|-231.20527387523|-231.66141643418|-232.29047118175|-233.23385652952|-237.31539020994|-241.85043017576|-243.15395687791|-243.15395687791|-243.15395687791|-243.15395687791|-243.15395687791|-243.15395687791|-243.15395687791|-243.15395687791|-243.15395687791|-245.70439941323|-248.3382173317|226.92301079356|226.92301079356|226.92301079356|226.92301079356|226.92301079356|224.51682549144|224.51682549144|224.51682549144|224.51682549144|224.51682549144|224.51682549144|221.40575486342|221.40575486342|221.40575486342|221.40575486342||221.40575486342|221.40575486342|221.40575486342|221.40575486342|221.40575486342|221.07305909439||214.9364885002|214.9364885002|214.9364885002|214.9364885002|212.37387187278|210.44578018617|210.44578018617|210.44578018617|-231.0378830584|-231.0378830584|-231.0378830584|-231.0378830584||-231.0378830584|-231.0378830584|-231.0378830584|-231.0378830584|-231.0378830584|-231.0378830584|-231.0378830584|-232.75320356777|-235.2813356021|-239.96814066602|-246.87571235976|224.64940520276|224.64940520276|224.64940520276|||224.64940520276|224.64940520276|224.64940520276|224.4424775558|224.4424775558|217.54719728422|217.3749387048|217.3749387048|217.3749387048|217.3749387048|213.11104300533|210.34560333926|209.07844815473|203.94827572748|202.91475080831|201.08314941684|201.08314941684|201.08314941684|201.08314941684|201.08314941684|201.08314941684|201.08314941684|200.39794379649|196.99771532943|-221.45800482846|-221.45800482846|-221.45800482846|-221.45800482846|-221.45800482846|-221.45800482846|-221.45800482846
05142|949680|/equities/compagnie-financiere-tradition|CHALL|117.25399772912|117.0599974768|116.67777497422|116.66700614101|116.66700614101|-120.67274272317|-120.67274272317|-120.67274272317|-120.67274272317|-120.67274272317|-120.67274272317|-120.67274272317|-121.80304747019|117.80366734375|117.80366734375|117.80366734375|117.80366734375|117.80366734375|117.78185260417|116.6742806713|116.41488788687|116.41488788687|116.41488788687|116.41488788687|116.41488788687|116.41488788687|116.41488788687|116.41488788687|||116.41488788687|116.41488788687|116.41488788687|||116.41488788687|116.41488788687|116.41488788687|116.41488788687|116.41488788687|116.41488788687|116.41488788687|116.41488788687|115.57209765208|114.10752796553|114.10752796553|113.87761037795|113.87761037795|113.87761037795|113.61401153106|112.40729601521|-116.81838355679|-116.81838355679|-116.81838355679|-116.81838355679|-116.81838355679|-116.81838355679|-116.81838355679|-116.81838355679|-116.81838355679|-116.81838355679|-116.81838355679|-117.4395219503|-117.4395219503|-117.4395219503|-117.4395219503|-117.4395219503|-117.4395219503|-117.4395219503|-117.4395219503|-117.4395219503|-117.4395219503|-117.4395219503|-117.4395219503|-117.4395219503|-117.4395219503|-117.4395219503|-117.4395219503|-117.4395219503|-117.49323697567|-117.49323697567|-118.0202633063|-118.35584811812|-118.39538679791|-118.43931866434|-118.84789948067|-118.84789948067|-118.84789948067|-118.84789948067|-118.84789948067|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|||115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177||115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.39167046177|115.17499725773|115.17499725773|115.17499725773|115.17499725773|115.17499725773|115.17499725773|115.17499725773|115.17499725773||115.17499725773|115.17499725773|115.17499725773|115.17499725773|115.17499725773|115.17499725773|115.17499725773|115.17499725773|115.17499725773|115.17499725773|115.17499725773|115.17499725773|115.17499725773|115.17499725773|115.17499725773|115.17499725773|115.17499725773|115.17499725773|115.17499725773|115.17499725773|115.17499725773|115.17499725773|115.17499725773|115.17499725773|115.17499725773|115.17499725773|115.17499725773||115.17499725773|114.03131174114|114.03131174114|114.03131174114|114.03131174114|114.03131174114||114.03131174114|114.03131174114|114.03131174114|114.03131174114|114.03131174114|114.03131174114|114.03131174114|114.03131174114|113.75470585325|113.75470585325|113.64411761473|113.52124179414||113.30137977127|112.72375530141|111.94306144601|111.44034666363|111.44034666363|111.44034666363|111.44034666363|111.35845267115|111.35845267115|111.25734897673|111.25734897673|110.86927664081|110.04919626757|109.52688474174|||109.50209415749|109.41639103412|109.41639103412|109.41639103412|109.41639103412|109.19111183593|109.19111183593|109.19111183593|109.19111183593|109.19111183593||109.19111183593|109.19111183593|109.19111183593|109.19111183593|109.19111183593|109.19111183593|109.19111183593|109.19111183593|109.19111183593|109.19111183593|109.19111183593|109.19111183593|108.40679092881|106.38184065285|106.38184065285|106.31091438624|106.31091438624|106.14822837575|106.14822837575|106.14822837575
05143|48554|/equities/cosmo-n|CHALL/MSCI_EU_SMALLCAP|59.167519120286|59.167519120286|59.167519120286|59.167519120286|59.167519120286|59.167519120286|59.167519120286|59.167519120286|59.167519120286|58.125020481823|57.490149741406|57.490149741406|57.033500729926|56.465000429559|55.622221724643|55.14691455326|54.785460233264|54.646246556358|54.646246556358|53.506938753213|53.30239612684|53.30239612684|52.740611489728|52.740611489728|51.634014588942|50.521126303794|50.023474306665|48.119923046061|||48.119923046061|48.119923046061|48.119923046061|||48.119923046061|48.119923046061|48.119923046061|48.119923046061|48.119923046061|48.119923046061|47.077691425691|45.866878471783|44.652087487569|43.757875537199|39.842084142149|39.299537893335|39.132834789085|39.132834789085|39.132834789085|38.96148360761|37.612759309698|36.527344626394|36.527344626394|36.527344626394|36.205924070741|36.205924070741|36.205924070741|36.205924070741|36.205924070741|35.386632634859|35.386632634859|35.351814589744|34.942481327864|34.942481327864|34.942481327864|34.942481327864|34.942481327864|34.942481327864|34.341646725174|-36.842787446763|-36.842787446763|-36.842787446763|-36.842787446763|-36.842787446763|-36.842787446763|-37.089208698037|-37.771342065337|-37.817396843878|-37.817396843878|-37.874887162279|-38.527652190604|-39.169614180899|-39.182903882504|-40.017115721703|-40.564190366205|-40.564190366205|-40.564190366205|-40.564190366205|-40.564190366205|-41.23243467271|-41.419373214903|-41.813192461003|-42.459103370231|-42.976780123757|-43.050991367445|-43.050991367445|-43.050991367445|-43.050991367445|-44.13733565261|-44.13733565261|-44.833149241629|-45.150721761057|-45.159684123395|-45.159684123395|-45.159684123395|-45.159684123395|-45.866315353576|-45.882778384122|-45.882778384122|-45.882778384122|-45.882778384122|-45.882778384122|-45.882778384122|-45.882778384122|-45.882778384122|-45.882778384122|-45.882778384122|-45.882778384122|-45.882778384122|-45.882778384122|-45.882778384122|-45.882778384122|-45.882778384122|-45.882778384122|-45.919754056834|-46.835838137626|-47.435968858368|-47.435968858368|-47.435968858368|-47.435968858368|-47.479897936635|-47.479897936635|-47.570385734021|-47.570385734021|-47.570385734021|-47.570385734021|-47.570385734021||-47.570385734021|-47.570385734021|44.209138533462|44.209138533462|44.209138533462|43.834759565523|43.834759565523|43.834759565523|43.580289465775|42.761505418503|-45.799814864514|-45.799814864514|-45.799814864514|-45.799814864514|-45.799814864514|-45.799814864514|-45.84701715191|-46.810575545715|-47.575637248806|-47.673506255441|-47.673506255441|-47.673506255441|-47.673506255441|-47.673506255441|-47.673506255441|-48.015008815453|-49.047230703219|-49.813314864153|-49.813314864153|-49.813314864153|-49.903682970465|-49.981005831678|-49.981005831678|-49.981005831678|-49.981005831678|-49.981005831678|-49.981005831678|-49.981005831678|-50.329326618992|-50.329326618992|-50.576236650072|-50.576236650072|-50.576236650072|-51.415260655706|-52.933021051083||-52.933021051083|-52.933021051083|-52.933021051083|-53.83113339918|-54.245703734481|-54.504573279354||-54.504573279354|-54.74397005608|-55.243298578818|-55.289987601478|-55.289987601478|-55.289987601478|-56.68887523991|-56.988107408086|-56.988107408086|-56.988107408086|-56.988107408086|-56.988107408086||-56.988107408086|-57.197897289638|-57.353219083552|-58.032810145451|-58.032810145451|-58.032810145451|-58.217093870736|-58.217093870736|-58.217093870736|-58.618992723466|-58.872486216542|-58.872486216542|-58.872486216542|-59.009605827419|||-59.009605827419|-59.009605827419|-59.009605827419|-59.009605827419|-59.009605827419|-59.009605827419|-59.009605827419|-59.009605827419|-59.009605827419|-59.009605827419|-59.009605827419|-59.009605827419|-59.009605827419|-59.009605827419|-60.106921207865|-60.106921207865|-61.035468644522|-61.193790658784|-61.193790658784|-62.343100689597|-63.070111962101|-63.516792001482|-64.251991155144|-64.600763451591|-64.600763451591|-64.600763451591|-64.600763451591|-65.484180807554|-66.271312050779|-66.552854826371|-66.552854826371
05144|949690|/equities/cph-chemie-und-papier-holding|CHALL|88.912358519339|88.912358519339|88.912358519339|88.912358519339|88.912358519339|88.458180371151|87.464643415727|86.138492514599|85.631660807914|85.120570669433|85.120570669433|84.948852433418|84.948852433418|84.343167929357|84.303518989026|84.215024659302|83.992617733275|83.992617733275|83.869575004881|83.6328623881|83.389106052587|83.389106052587|83.389106052587|83.389106052587|82.765672967909|82.075750673934|82.075750673934|82.075750673934|||82.075750673934|82.075750673934|82.075750673934|||81.13972720959|80.066362379417|79.973738350719|-81.832378329246|-81.832378329246|-81.832378329246|-81.832378329246|79.45385127719|79.45385127719|79.282056974655|78.891173653344|78.712417289659|-80.964918687701|-80.964918687701|-81.227687600321|-81.628927962371|-81.628927962371|-81.628927962371|-81.821028780482|-83.056699831775|-83.248117352095|-83.248117352095|-83.248117352095||-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-83.248117352095|-85.453461859587|-86.321068247498|-86.321068247498|-86.321068247498|-86.321068247498|-86.321068247498|-86.321068247498|-86.497079400125|-86.497079400125|-86.497079400125|-86.963423759741|-87.326024195665|-87.673363947332|-88.25929056214|86.395091464632|86.395091464632|86.395091464632|86.395091464632|86.395091464632|86.395091464632|86.395091464632|86.395091464632|86.395091464632|-88.149899559426|-88.182141434625|-88.182141434625|-88.182141434625|-88.182141434625|-88.182141434625|-88.182141434625|-88.182141434625|-88.335712366055|-88.395937425058|-88.395937425058|-88.406595104448|86.437312776016|86.437312776016|86.437312776016|85.97479510988|85.70532900189|85.372588966673|85.299457792856|85.299457792856|85.299457792856|85.299457792856|85.299457792856|85.299457792856|85.299457792856||85.299457792856|85.299457792856|85.299457792856|84.299396784678|84.251949760967|84.251949760967|84.251949760967|84.251949760967|84.251949760967|84.251949760967|84.251949760967|84.251949760967|84.251949760967|84.251949760967|84.251949760967|84.102168266038|83.291300446965|82.856994054028|82.374438176893|81.978270623596|81.978270623596|81.978270623596|81.978270623596|81.978270623596|81.978270623596|80.786968546346|-87.727205490441|-87.727205490441|-87.727205490441|-89.352450714476|-90.940340669321|-90.940340669321|-90.940340669321|-90.940340669321|-90.940340669321|-90.940340669321|-90.940340669321|-90.940340669321|-91.233713211138|-91.592139733777|-91.592139733777|-91.592139733777|-91.592139733777|-91.592139733777|-91.592139733777||-91.592139733777|-91.592139733777|-91.592139733777|-91.592139733777|-91.592139733777|-91.592139733777||-91.592139733777|-91.592139733777|-92.094466404931|-92.094466404931|-92.094466404931|-92.094466404931|-92.094466404931|-92.094466404931|-92.094466404931|-92.094466404931|-92.094466404931|-92.094466404931||-92.094466404931|-92.094466404931|-92.094466404931|-92.094466404931|-92.094466404931|-92.094466404931|-92.094466404931|-92.094466404931|-92.094466404931|-92.094466404931|-92.094466404931|-92.094466404931|-92.094466404931|-92.094466404931|||-92.094466404931|-92.094466404931|-92.094466404931|-92.094466404931|-92.094466404931|-92.094466404931|-92.094466404931|-92.094466404931|-92.094466404931|-92.094466404931|-92.094466404931|-92.094466404931|-92.094466404931|-92.094466404931|-92.094466404931|-92.094466404931|-95.116072766004|-95.233927062555|-95.233927062555|89.902563020938|89.902563020938|89.902563020938|89.902563020938|89.625071549144|87.994522756698|87.149467779931|86.766072937445|86.295637868727|84.650707217151|83.878562896443|83.819215995531
05145|949684|/equities/crealogix-holding-ag|CHALL||58.883815377716|58.47966602103|58.47966602103|58.47966602103|58.47966602103||58.47966602103|58.47966602103|58.47966602103|58.47966602103|58.47966602103|58.47966602103|58.47966602103|58.47966602103|58.47966602103|58.255184467812|57.950204964235|57.833561071372|57.703956745969|57.559951939966|57.149946599962|57.138829555513|57.002356414778|57.002356414778|57.002356414778|57.002356414778|57.002356414778||||57.002356414778|57.002356414778|||57.002356414778|57.002356414778|57.002356414778|57.002356414778|57.002356414778|56.975018683807|56.975018683807||56.975018683807|56.975018683807|56.975018683807|56.975018683807|56.975018683807|56.975018683807||56.975018683807|56.975018683807||||56.975018683807|56.975018683807|56.870393436799|56.870393436799|56.439326040888|56.404806712098|56.366451902331|-51.140182836629|-51.140182836629|-51.142316807805|-51.142316807805||-51.142316807805|-51.142316807805||-51.142316807805|-51.142316807805|-51.142316807805|-51.142316807805|-51.142316807805|-51.142316807805|-51.142316807805|-51.142316807805|-51.142316807805|-51.142316807805|-51.174891490993|-51.174891490993|-51.174891490993||-51.174891490993|47.858953801531|47.858953801531|47.858953801531|||47.858953801531|47.858953801531|47.858953801531|47.858953801531|47.858953801531|47.858953801531||46.093282001701|-51.339155988086|-51.339155988086|48.706231747323|48.706231747323|48.706231747323||48.340257497026|47.683480791531|47.683480791531|47.683480791531||-50.047705091352|-50.047705091352|-50.047705091352|-50.047705091352||48.232919437476|48.232919437476|48.232919437476||48.232919437476||48.232919437476|48.036577152751|47.680765061088|||47.680765061088|||||47.680765061088|-49.922956677693||-49.922956677693|-49.922956677693|48.107824303024||47.919804865909||47.310896669044|46.366100837801|46.366100837801||46.366100837801|46.366100837801|46.366100837801|46.366100837801|46.320302678198|-47.95172812368|||-49.018590938438||-49.018590938438|-49.018590938438|-49.018590938438||-49.018590938438||-49.018590938438|-49.018590938438|-49.018590938438||-49.290796643407||-49.290796643407|-49.290796643407|-50.211996270452|-50.457773633835|-51.683409134477|-51.683409134477|-51.683409134477|||-51.683409134477|-51.683409134477|-51.683409134477||||-52.714898656838|-53.014950355865|-53.014950355865|-53.014950355865||-53.13574118008||-53.13574118008|-53.706379088978|-54.134246439534|-54.134246439534||-54.134246439534|-54.134246439534|-54.482496043926|-55.119440048807|-55.580699949945|-55.580699949945|-55.580699949945||-55.580699949945||-55.580699949945|-55.580699949945||-55.580699949945|||||-55.580699949945||-55.580699949945|-55.580699949945|-55.580699949945|-55.580699949945|-58.728555499939|-59.781728333266|-61.681408312004|||-61.681408312004||-61.681408312004|-61.681408312004|-61.681408312004|-61.681408312004||-61.681408312004|-62.308311708587||-62.308311708587||||-62.308311708587||-62.308311708587|-64.244829269861|-64.244829269861||-64.956579345507|-64.956579345507||-65.09064371723|-66.9340485747|-67.371165083|-67.940183425556||-70.044648250617||-71.216275834019
05146|316|/equities/credit-suisse|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.82855288600168|-0.82855288600168|-0.82855288600168|-0.82855288600168|-0.82855288600168|-0.82855288600168|-0.82855288600168|-0.82855288600168|-0.82855288600168|-0.83445765492376||-0.83445765492376|-0.83445765492376|-0.83445765492376|-0.83445765492376|-0.83445765492376|-0.83445765492376||-0.83445765492376|-0.8410640636755|-0.84618229774115|-0.85186922448076|-0.85318803673759|-0.86235655451148|-0.86235655451148|-0.86235655451148|-0.86235655451148|-0.86235655451148|-0.88706282669007|-0.91340315997269||-0.920447942942|-0.92827547957458|-0.93197274726803|-0.9333030473543|-0.95278153330612|-0.95278153330612|-0.98975725207646|-1.0130636099745|-1.0395151182202|-1.0589057222768|-1.0829082526008|-1.0829082526008|-1.102120290999|-1.1106892347384|||-1.1252102785694|-1.1646780827959|-1.1974200980884|-1.23380011508|-1.2725556911046|-1.3083952269085|-1.3371058030401|-1.3695620114577|-1.4256244461814|-1.4579160391269|-1.5837955937317|-1.7092173182888|-1.7496859424559|-1.786317725231|-2.5529323615843|-2.5529323615843|-2.5529323615843|-2.6843692371374|-2.7920770456533|-2.8689745057667|-2.9338605789172|-2.9963942587866|-2.9963942587866|-2.9963942587866|-2.9963942587866|-2.9963942587866|-3.0404392061752|-3.0404392061752|-3.0404392061752|-3.0404392061752|-3.0404392061752
05147|48549|/equities/daetwyl-i|CHALL/MSCI_EU_SMALLCAP|-185.8492649809|-185.8492649809|-185.8492649809|-189.62140282166|-190.05729025985|-190.05729025985|-190.53245364473|-190.53245364473|-193.02401482968|-193.02401482968|-194.13780358002|-194.39581125379|-194.39581125379|-194.39581125379|-194.39581125379|-195.35778434336|-195.35778434336|-196.89754494097|-198.59727232617|-199.69696959039|-199.95590871513|-199.95590871513|-199.95590871513|-199.95590871513|-199.95590871513|-199.95590871513|-199.95590871513|189.2285251658|||189.2285251658|189.2285251658|189.2285251658|||189.2285251658|189.2285251658|189.2285251658|189.2285251658|189.2285251658|189.2285251658|186.49836434709|185.71364153954|185.71364153954|185.71364153954|185.71364153954|183.85960323648|181.2188871246|181.2188871246|181.2188871246|181.2188871246|181.2188871246|179.33209968732|177.30659146264|177.30659146264|177.30659146264|177.30659146264|175.17543588846|175.17543588846|175.17543588846|174.39493079946|173.64992158463|173.4554741918|168.33941237782|164.1437950913|158.55976706786|158.08863312715|157.4604051822|157.4604051822|157.4604051822|157.42266784703|-169.35874100484|-169.35874100484|-169.35874100484|-169.35874100484|-169.35874100484|-170.66526540957|-176.5947407003|-177.16017747168|-177.16017747168|-177.96685521078|-178.37428661929|-178.48801267424|-178.48801267424|-179.77017700168|-179.77017700168|-179.77017700168|-179.77017700168|-179.77017700168|-179.77017700168|-179.77017700168|-179.77017700168|-179.77017700168|-180.34448970768|-180.34448970768|-180.34448970768|-180.34448970768|-180.34448970768|-180.34448970768|-180.34448970768|-180.34448970768|-180.34448970768|-180.34448970768|-180.34448970768|-180.34448970768|-181.04751836485|-181.04751836485|-181.44632501595|-181.44632501595|-183.4514720704|-188.26830501312|174.7614469389|174.7614469389|174.7614469389|174.7614469389|174.7614469389|174.7614469389|174.7614469389|174.7614469389|174.7614469389|173.98078987381|173.98078987381|168.96754277835|-182.85659424745|-182.85659424745|-182.85659424745|-185.64235669292|-185.64235669292|-185.64235669292|-185.64235669292|-185.64235669292|-185.64235669292|-185.64235669292|-185.64235669292|-187.09151269238|-188.17946075114|-188.18829413158|-190.16476684922||-193.54910344687|-193.54910344687|-198.00470974181|-198.00470974181|-198.00470974181|-198.00470974181|-198.00470974181|-201.67189293144|-201.77633796338|-201.77633796338|-201.77633796338|-201.77633796338|-201.77633796338|-201.77633796338|-201.77633796338|-201.77633796338|-201.77633796338|-201.77633796338|-201.77633796338|-201.77633796338|-201.77633796338|-204.24733262744|-204.24733262744|-204.71925762722|-204.81027760582|-205.23364941364|-207.99294362339|-212.46993515528|-215.86660038141|-219.71843842563|-225.70937738481|-230.10067514511|-230.10067514511|-230.10067514511|-230.10067514511|-230.10067514511|-230.10067514511|-230.10067514511|-232.38963905012|-234.96071005569|-239.81745561744|-239.86414273757|-239.86414273757|-242.32126970842|-245.19029967602||-247.37811075113|226.91494726479|226.91494726479|226.91494726479|226.91494726479|226.91494726479||226.91494726479|226.91494726479|226.91494726479|220.82216362754|219.0524040306|219.02765929704|219.02765929704|218.39184366337|214.07427073708|207.91585637454|205.18428486059|204.09364984511||204.02072205012|200.24524672235|197.41138524706|188.09598360784|184.4233166457|182.01326711017|182.01326711017|182.01326711017|182.01326711017|182.01326711017|176.87029560228|-190.10413767197|-190.10413767197|-190.10413767197|||-190.10413767197|-190.10413767197|-190.10413767197|-190.10413767197|-190.10413767197|-190.10413767197|-190.10413767197|-190.47126967485|-190.62564051357|-190.62564051357|-190.62564051357|-190.62564051357|-192.05932561938|-192.05932561938|-192.05932561938|-192.05932561938|-192.05932561938|-192.05932561938|-192.05932561938|-192.36591786349|-195.48435623341|-199.37150777372|-201.06418075547|-201.06418075547|-201.06418075547|-201.06418075547|-201.81576029443|-202.91750533474|-202.94971970662|-202.94971970662|-202.94971970662
05148|949691|/equities/datacolor-ag|CHALL||||||766.64293302032|||-764.84118553297|||||||||||||-766.49020614775||||||||||||||||||||||||||-768.32245127527||769.64172080525||-761.50919910528||||||||||||||||||||||-762.78799900586|||||||||||||||||||||||||-765.48422360201|||||||||-765.48422360201||-765.48422360201||-770.53802622445|||757.73552641727|||||||||756.3728071303|||||||744.85867458923|743.17630509914|||||731.30700566571|||||730.56173616696|||||||||||||730.56173616696|730.56173616696|727.29081796329|724.76757551476||721.96397279418|684.68580804786|684.68580804786|||||||||684.68580804786|||684.68580804786|||||||||684.68580804786|||676.31756449762|||||||662.57507166402|||||||635.91674629336|633.7963847704|-659.63209149459||||-659.63209149459||||-659.63209149459|||-659.63209149459|||-694.31343499399||||||-696.14937257977||||||||-696.14937257977||||||||||||||||||||||
05149|49838|/equities/dksh-n|CHALL/MSCI_EU_SMALLCAP|58.419569509078|58.293964722475|57.557184593237|57.15520582415|56.296201096659|56.296201096659|56.296201096659|56.112444942401|55.572161216654|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|||-58.786254052|-58.786254052|-58.786254052|||-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.786254052|-58.956948946666|-59.339194123945|-59.339194123945|-59.339194123945|-59.339194123945|-59.339194123945|-59.339194123945|-59.339194123945|-59.339194123945|-59.339194123945|-59.339194123945|-59.339194123945|-59.339194123945|-59.339194123945|-59.339194123945|-59.339194123945|-59.339194123945|-59.71855059487|-60.184499855641|-60.215610374245|-60.215610374245|-60.215610374245|-60.215610374245|-60.45345694625|-60.851063697467|-61.731738162183|-62.713040961318|-63.050601788685|-64.111777434002|-64.611906987921|-64.611906987921|-64.611906987921|-64.611906987921|-64.611906987921|-64.611906987921|-64.611906987921|-64.611906987921|-64.611906987921|-64.611906987921|-64.611906987921|-65.304897712884|-65.680736711507|-65.680736711507|-66.575819204124|-67.538055835645|-67.538055835645|-67.538055835645|-67.841004999893|-67.841004999893|-67.841004999893|-67.841004999893|-68.645560008969|-68.936731902191|-69.826924420539|-69.830788140675|-69.830788140675|-69.830788140675|-69.830788140675|-69.875876220488|-70.280398879551|-70.280398879551|-70.32056226321|-70.32056226321|-70.438962366208|-70.438962366208|-70.474644133614|-70.474644133614|-70.510715110618|-70.692460386309|-70.894400005377|-70.914690629981|67.695457045721|67.695457045721|67.695457045721|67.695457045721|67.695457045721|67.695457045721|67.695457045721|67.695457045721|67.695457045721|67.695457045721||67.695457045721|67.695457045721|67.525509269686|66.44476630125|66.44476630125|65.31362752819|65.185654179843|65.185654179843|65.184058843489|64.057287095251|-66.665505519937|-66.665505519937|-66.665505519937|-66.665505519937|-66.665505519937|-67.16167356287|-67.285191236983|-68.161327241803|-68.454250202074|-68.596985638395|-68.596985638395|-68.596985638395|-68.596985638395|-68.596985638395|-68.822202721073|-68.822202721073|-68.869390700131|-68.869390700131|-69.604874741003|66.468303478132|66.468303478132|66.468303478132|66.468303478132|66.468303478132|66.468303478132|66.120338639032|-68.967085776338|-68.967085776338|-68.967085776338|-68.967085776338|-68.967085776338|-68.967085776338|-68.967085776338|-68.967085776338|-69.463429911941||-70.064923480716|-70.422136946482|-70.444043340466|-70.79448415778|-70.79448415778|-70.79448415778||-70.79448415778|-71.674423451136|-72.424365832751|-73.240959408487|-73.392733099952|-73.797479102893|-73.851106079692|-73.851106079692|-73.851106079692|-73.851106079692|-74.348452471224|-74.478839978606||-74.500111885314|-74.500111885314|-74.947345013359|-75.224480119245|-75.224480119245|-75.224480119245|-75.224480119245|-75.224480119245|-75.224480119245|-75.224480119245|-75.224480119245|-75.224480119245|-75.224480119245|-75.224480119245|||-75.224480119245|-75.224480119245|-75.789159172969|-75.789159172969|-75.789159172969|-75.789159172969|-75.789159172969|-75.789159172969|-75.789159172969|-75.789159172969|-75.822108067355|-75.822108067355|-75.822108067355|-75.822108067355|-77.173882348168|-77.173882348168|-77.173882348168|-77.904311346598|-79.485344330014|-80.300385386349|75.61950590848|75.61950590848|75.61950590848|75.61950590848|75.61950590848|75.61950590848|75.61950590848|75.61950590848|75.61950590848|75.61950590848|75.61950590848
05150|48539|/equities/kaba-holding-ag|CHALL/MSCI_EU_SMALLCAP|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-453.26091727684|-454.51965095906|-454.51965095906|-460.15080365316|-460.15080365316|-460.47311517018|-462.72131672363|-462.72131672363|-462.72131672363|-462.72131672363|-462.72131672363|-462.72131672363|-462.72131672363|||-462.72131672363|-462.72131672363|-462.72131672363|||-462.72131672363|-462.72131672363|-462.72131672363|-462.72131672363|-462.72131672363|-462.72131672363|-462.72131672363|-462.72131672363|-463.4959074707|-464.98169749067|-464.98169749067|-464.98169749067|-481.0074416563|449.76550412802|449.76550412802|446.34321497287|446.34321497287|444.02023885874|437.49381187756|437.49381187756|437.49381187756|435.90979097507|432.6219899723|429.85776663589|427.9252962621|421.61144029122|415.76103739657|415.76103739657|403.81781932952|-433.81609526186|-433.81609526186|-433.81609526186|-433.81609526186|-433.81609526186|-433.81609526186|-433.81609526186|-433.81609526186|-433.81609526186|-433.81609526186|-433.81609526186|-433.81609526186|-433.81609526186|-435.26788362429|-438.69771416226|-438.69771416226|-438.69771416226|-440.44190462474|-445.68544958304|-452.90049953671|-456.6116661519|-460.62407350211|-463.43011507714|-463.43011507714|-463.43011507714|-463.43011507714|-466.92235008572|-468.24705565079|434.96600438763|434.96600438763|434.96600438763|434.96600438763|434.96600438763|434.96600438763|434.96600438763|434.96600438763|434.96600438763|434.96600438763|434.96600438763|434.96600438763|434.96600438763|434.96600438763|434.96600438763|433.15151475502|433.15151475502|433.15151475502|433.15151475502|433.15151475502|433.15151475502|433.15151475502|424.44612750558|416.19014167287|409.96126852541|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|-437.90121306497|409.17603675077||409.17603675077|409.17603675077|409.17603675077|409.17603675077|409.17603675077|409.17603675077|409.17603675077|409.17603675077|409.17603675077|409.17603675077|409.17603675077|409.17603675077|409.17603675077|409.17603675077|409.17603675077|409.17603675077|409.17603675077|407.2511519453|398.72350216144|395.19278017938|391.01975575487|-410.52708313539|-410.52708313539|-410.52708313539|-410.52708313539|-413.89120348377|-415.9624483153|-416.20827590589|-419.8703065621|-424.494785069|406.7810162217|406.7810162217|406.7810162217|406.7810162217|406.7810162217|406.7810162217|406.7810162217|406.7810162217|406.7810162217|406.7810162217|406.7810162217|406.7810162217|406.7810162217|406.7810162217|406.7810162217||406.7810162217|406.7810162217|406.7810162217|406.7810162217|406.7810162217|406.7810162217||406.0061950915|406.0061950915|406.0061950915|397.17355010166|395.02616677963|392.02907419958|391.44897133287|386.91552370319|380.65613744799|378.82014739093|378.82014739093|378.82014739093||-399.96418268456|-399.96418268456|-399.96418268456|-399.96418268456|-399.96418268456|-399.96418268456|-399.96418268456|-399.96418268456|-399.96418268456|-399.96418268456|-399.96418268456|-399.96418268456|-399.96418268456|-399.96418268456|||-399.96418268456|-399.96418268456|-399.96418268456|-399.96418268456|-399.96418268456|-399.96418268456|-399.96418268456|-399.96418268456|-402.90022553649|-402.90022553649|-407.2502505961|-412.99871394283|-412.99871394283|-412.99871394283|-412.99871394283|-412.99871394283|-420.91523771426|-426.87804190473|-428.19782433859|-432.8516108897|-432.8516108897|-432.8516108897|399.59861332003|399.59861332003|399.59861332003|391.6836259534|391.6836259534|391.6836259534|387.31513994822|386.1279332758|385.03103697312
05151|949692|/equities/dottikon-es-holding-ag|CHALL|214.20238696257|214.20238696257|210.41021348807|210.41021348807|210.41021348807|210.41021348807|210.41021348807|209.12245943119|-227.34525990824|-227.34525990824|-227.34525990824|-227.34525990824|-227.34525990824|-227.34525990824|-227.34525990824|-229.32806656471|-232.52223984867|-232.52223984867|-232.52223984867|-232.52223984867|-232.58026649852|-233.18377364311|-233.18377364311|-233.18377364311|-233.18377364311|216.81453794327|216.81453794327|216.81453794327|||216.81453794327|216.81453794327|216.81453794327|||216.81453794327|216.81453794327|216.81453794327|216.81453794327|216.81453794327|215.15504215919|211.17226906577|204.68280847903|204.68280847903|204.68280847903|204.68280847903|204.68280847903|204.68280847903|204.68280847903|204.68280847903|204.68280847903|204.68280847903|204.68280847903|204.68280847903|204.68280847903|202.6475649767|194.91396108522|-216.52038864987|-216.52038864987|-216.52038864987|-216.52038864987|-216.52038864987|-216.52038864987|-216.52038864987|-216.52038864987|-216.52038864987|-216.52038864987|-216.52038864987|-216.52038864987|-217.44243842435|-217.44243842435|-217.44243842435|-217.44243842435|-219.00271003856|-219.30856670951|-220.08610507055|-220.08610507055|-220.08610507055|-220.08610507055|-220.08610507055|-223.03456254584|-227.95506949537|-229.62188807515|-229.62188807515|-229.62188807515|-229.62188807515|-229.62188807515|-229.62188807515|-229.62188807515|-229.62188807515|-229.62188807515|-229.62188807515|-229.62188807515|-229.62188807515|-229.62188807515|-229.62188807515|-229.62188807515|-233.71876452795|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.18283617266|-234.61981796962|-235.19730613533|-235.19730613533|-235.58959700475|-235.58959700475|-235.58959700475|-235.58959700475|-235.58959700475|-242.37733000528|-245.36090124108|-245.36090124108|-249.02051192696|-249.02051192696|-249.02051192696|-249.02051192696|-249.02051192696|-249.02051192696|-249.02051192696|-250.10612436329|-254.11791595922||-254.17450325477|-254.17450325477|-254.17450325477|-254.17450325477|-254.17450325477|-254.17450325477|-254.17450325477|-254.17450325477|-258.4438925053|-259.78281565929|-259.78281565929|-259.78281565929|-259.78281565929|-259.78281565929|-259.78281565929|-259.78281565929|-259.78281565929|-260.02683177491|-260.02683177491|-260.02683177491|-260.02683177491|-260.02683177491|-260.02683177491|-260.02683177491|-260.02683177491|-264.02981308324|236.73979457129|236.73979457129|236.73979457129|236.73979457129|236.73979457129|236.73979457129|235.75905400273|235.75905400273|235.75905400273|235.75905400273|235.75905400273|235.75905400273|235.75905400273|235.75905400273|233.68622009256|233.68622009256|233.68622009256|233.68622009256|226.92913343617||226.29966230174|226.29966230174|226.29966230174|226.29966230174|221.97184700194|-242.9398429417||-242.9398429417|-242.9398429417|-242.9398429417|-242.9398429417|-242.9398429417|-242.9398429417|-242.9398429417|-242.9398429417|-242.9398429417|-242.9398429417|-242.9398429417|-242.9398429417||-242.9398429417|-242.9398429417|-245.04426993522|-251.49363326135|-256.4612756313|-256.4612756313|-260.78295697023|-260.78295697023|-260.78295697023|-262.45328552248|-266.6877541876|-266.6877541876|-266.6877541876|-266.6877541876|||-270.84750465288|-273.66389405876|-276.96950778656|-276.96950778656|-276.96950778656|-276.96950778656|-277.57296663947|-277.57296663947|-277.57296663947|-277.57296663947|-277.57296663947|-277.57296663947|-277.57296663947|-277.57296663947|-277.57296663947|-277.57296663947|-277.57296663947|257.66485929952|257.66485929952|257.66485929952|257.66485929952|257.66485929952|257.66485929952|257.66485929952|257.66485929952|257.66485929952|257.66485929952|257.66485929952|257.66485929952|257.66485929952|257.66485929952
05152|949693|/equities/dufry-ag?cid=949693|CHALL/MSCI_EU_SMALLCAP|32.037973980962|32.037973980962|32.018858809006|31.957622416297|31.614024991768|31.035619132448|-33.245734422469|-33.245734422469|-33.245734422469|-33.245734422469|-33.245734422469|-33.245734422469|-33.245734422469|-33.245734422469|-33.245734422469|30.881429790648|30.881429790648|30.881429790648|30.881429790648|30.881429790648|30.881429790648|30.881429790648|30.881429790648|30.881429790648|30.881429790648|30.881429790648|30.881429790648|30.881429790648|||30.881429790648|30.881429790648|30.710477536687|||30.476643767367|30.372383557436|30.332272992154|30.332272992154|30.332272992154|30.332272992154|30.254192230459|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-32.781544248762|-33.125605204042|-33.320055120674|-33.320055120674|-33.320055120674|-33.320055120674|-33.320055120674|-33.320055120674|-33.320055120674|-33.320055120674|-33.320055120674|-33.320055120674|-33.320055120674|-33.320055120674|-33.320055120674|-33.320055120674|-33.681728170412|-34.213821546439|-34.213821546439|-34.213821546439|-34.213821546439|-34.213821546439|-34.502578673764|-34.516824977632|-34.516824977632|-34.516824977632|-34.516824977632|-34.516824977632|-34.82647415558|-36.069415372384|-36.530557003876|-36.530557003876|-36.530557003876|-36.64117488956|-36.715749105873|-37.461387776735|-38.010987757977|-38.674985566995|-39.469550245659|-39.469550245659|-39.84453205351|-39.84453205351|-39.84453205351|-39.84453205351|-39.84453205351|-39.84453205351|-39.84453205351|-40.387257091248|-40.796396776531|-41.289330531595|-41.958699386912|-42.048063618701|-42.048063618701|-42.048063618701|-42.048063618701|-42.048063618701|-42.359515462497|-43.109461133325|-43.290511573513|-43.68013935548|-43.68013935548|-43.68013935548|-44.847377570271|-44.871529667245|-45.285589316009|-45.397320750155|-45.421392312759|-45.421392312759|-45.421392312759|-45.421392312759|-45.484049303533|42.315432745732|42.315432745732|42.315432745732||42.315432745732|41.421854284554|41.421854284554|41.421854284554|41.421854284554|41.421854284554|41.421854284554|41.421854284554|41.421854284554|41.421854284554|41.421854284554|41.421854284554|41.421854284554|41.400948713388|40.912720996104|40.095799903033|39.44449941366|39.44449941366|39.44449941366|39.07722369001|38.618579555062|37.951201201046|-40.700412443563|-40.700412443563|-40.700412443563|-40.700412443563|-41.032680594573|-41.258532934332|-41.27479589739|-41.27479589739|-42.337549827259|-42.644137233813|-42.644137233813|-42.644137233813|-42.644137233813|-42.644137233813|-42.644137233813|-42.644137233813|-43.148485442355|-43.704981349524|-44.041156108891|-44.041156108891|-44.041156108891|-44.446994340539|-44.446994340539||-44.446994340539|-44.446994340539|41.328717895496|41.328717895496|41.328717895496|41.203019773682||40.877894461332|40.877894461332|40.877894461332|40.877894461332|40.877894461332|40.877894461332|40.877894461332|40.47710658464|39.344007612965|-41.554497192226|-41.554497192226|-41.554497192226||-41.554497192226|-41.554497192226|-41.554497192226|-41.554497192226|-41.554497192226|-41.554497192226|-41.554497192226|-41.554497192226|-41.554497192226|-41.554497192226|-41.712774963205|-41.732529025414|-42.143918943779|-42.686547061888|||-42.686547061888|-42.686547061888|-42.686547061888|-42.686547061888|-42.686547061888|-42.686547061888|-42.686547061888|-42.686547061888|-42.987272656723|-43.2904465832|-43.2904465832|-43.2904465832|-43.2904465832|-43.2904465832|-43.597306844695|-43.597306844695|-43.597306844695|40.341671550966|40.341671550966|40.341671550966|40.341671550966|40.341671550966|40.341671550966|39.844079111127|-42.033464716903|-42.033464716903|-42.033464716903|-42.033464716903|-42.033464716903|-42.033464716903|-42.033464716903
05153|949697|/equities/edisun-power-europe-ag|CHALL|-111.88338035541|-111.88338035541|-111.88338035541|-111.88338035541|-111.88338035541||-111.88338035541|-111.88338035541|-111.88338035541|-113.50108685854|-113.50108685854|-113.99864633217|-113.99864633217|-113.99864633217|-113.99864633217|-114.57994945435|-114.57994945435|-114.57994945435|-114.57994945435|-114.57994945435|-114.57994945435|-114.57994945435|-114.57994945435|-114.57994945435|-114.57994945435|-114.57994945435|-114.57994945435|104.19178179461|||104.19178179461|104.19178179461|104.19178179461|||104.19178179461|104.19178179461|104.19178179461|104.19178179461|104.19178179461|102.37975754957|101.17195283285|98.913280925393|-105.316707274|-105.316707274|-105.316707274|-105.316707274|-105.316707274|-105.316707274|-107.73522996536|-108.09469996151|-109.79132324972|-109.79132324972||-109.79132324972|-109.79132324972||-109.79132324972|-109.79132324972|-109.79132324972|-109.79132324972|-110.54591472191|-110.93990524656|-111.37767249618|-111.38601542738|-111.38601542738||-112.05679839565||-112.05679839565|-112.05679839565||-112.05679839565|-113.17422043961|-113.98669190075|-113.98669190075||-114.06690358117|-114.06690358117|-114.2132262013|-114.85763731209|-114.85763731209|-114.85763731209|-114.85763731209|-114.85763731209|-114.85763731209|-114.85763731209|-114.85763731209|-114.85763731209|-114.85763731209|111.69459902319|111.69459902319|111.69459902319|110.97011782116|110.97011782116|110.97011782116|110.97011782116|110.97011782116|110.97011782116|110.97011782116|110.97011782116|110.97011782116|110.97011782116|110.97011782116|110.77235313462|110.50802899124|110.50802899124|110.50802899124||109.49139381635|-113.54038142578|-113.54038142578|-113.54038142578|-113.54038142578|-113.54038142578|-113.54038142578|-113.54038142578|-113.54038142578|-113.54038142578|-113.54038142578|-113.54038142578|-113.82264602864|-114.13627336516|-114.48474818351|-114.87194242612|-115.39978384927|-115.39978384927|-115.39978384927|-115.49076219306|-115.49076219306|-115.49076219306|-115.49076219306||-115.49076219306|-115.49076219306|-115.49076219306|-115.49076219306|-115.49076219306||-115.49076219306|-115.49076219306|-115.49076219306||-115.49076219306|-115.49076219306|-115.49076219306|-115.49076219306|-115.49076219306|-115.49076219306||-115.49076219306||-115.49076219306|-115.96741968477|-115.96741968477||-115.96741968477|-115.96741968477|-115.96741968477|-115.96741968477|-115.96741968477||-115.96741968477||-115.96741968477||||-115.96741968477|-115.96741968477|-115.96741968477|-115.96741968477|-115.96741968477|-116.61139847377|-116.61139847377|-116.61139847377|-116.61139847377|-116.61139847377|-117.01266497085|-117.40296107872|-118.69773453191|-119.1614784744|-119.1614784744|||-119.1614784744|||-119.1614784744||-119.1614784744||-119.1614784744|-120.91911584235|-120.91911584235|-120.91911584235|-120.91911584235|-120.91911584235|-120.91911584235|-120.91911584235|||-120.91911584235|-120.91911584235||-120.91911584235|-120.91911584235|-120.91911584235|-120.91911584235|-120.91911584235|-120.91911584235|-120.91911584235|-120.91911584235|-120.91911584235|-121.2519948671|-121.2519948671||-122.085497435|-122.085497435||||-122.085497435|-122.085497435|-122.56515423182|-122.56515423182|-122.56515423182|-122.66068423682|-122.66068423682|-124.59520470758|120.17199476936|117.63554974373|-120.56384916769|-120.56384916769|-120.56384916769|-120.56384916769|-120.56384916769|-120.56384916769|-120.56384916769|-120.56384916769|-120.56384916769|-120.56384916769||-120.56384916769|-120.56384916769|-120.56384916769|-120.56384916769||-120.56384916769|-120.56384916769|-120.56384916769|-120.56384916769
05154|1136130|/equities/eeii|CHALL|||||||||||||-3.4600636074764||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-3.4889593731278||||||-3.675258502415|||||-3.675258502415||2.894157055295|2.8157300720353|||2.4285891464175||-2.90156767867||2.5982581983895|2.3313979452286||2.2571088280318|2.1745653644797|1.9328504288193|||||||||-2.7273733122763||-2.7273733122763||-2.7273733122763||||||||||||||||||||||||||||||||||-2.7273733122763|||||||||||||||||||||||1.9362518275648|1.6936132074363|1.5817924738997|-2.3335895860791|-2.3335895860791|||||-2.4595439792342||||||||||-2.8875079188682|||||||||||||||||||||||||||||||||||||||||||||||-2.8875079188682|-2.8875079188682||||||||||||||
05155|949695|/equities/efg-international-ag|CHALL|10.67456871523|10.67456871523|10.67456871523|10.608479376359|10.608479376359|10.541643588325|10.497381652484|10.375979914809|10.354270660618|10.354270660618|10.354270660618|10.354270660618|10.354270660618|10.354270660618|10.354270660618|10.354270660618|10.354270660618|10.354270660618|10.354270660618|10.354270660618|10.354270660618|10.354270660618|10.254745443374|10.218605897725|10.166226201999|10.166226201999|10.166226201999|10.166226201999|||10.166226201999|10.155807236552|10.036452271011|||9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.9818459214493|9.962050881841|9.786723312248|9.6974705948975|9.5916336658427|-10.358234657776|-10.358234657776|-10.358234657776|-10.358234657776|-10.358234657776|-10.358234657776|-10.358234657776|-10.376371928864|-10.579857425351|-10.937063725413|10.297936886343|10.297936886343|10.297936886343|10.169798702115|10.169798702115|10.15505669289|10.15505669289|10.15505669289|10.15505669289|10.15505669289|10.15505669289|10.15505669289|10.15505669289|10.147293193256|10.147293193256|10.147293193256|9.9658814614741|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.9525182821463|9.8261320434356|-10.401608810609|-10.401608810609|-10.401608810609|-10.401608810609|-10.445121034191|-10.46374271214|-10.46374271214|-10.46374271214|-10.46374271214|-10.518603672583|-10.647336763364|-10.692946880224|-10.692946880224|-10.7299406453|-10.757156204739|-10.78572922234|-10.805254517709|-10.861394046318|10.077275795983|10.077275795983|10.077275795983|10.077275795983|10.077275795983|10.077275795983|10.05982797857|10.05982797857|10.05982797857|10.05982797857|10.05982797857|10.05982797857||10.05982797857|10.05982797857|10.05982797857|10.05982797857|9.5323804660577|9.5323804660577|9.3815336011006|9.2389262806656|9.210473445972|9.1383039729685|9.1103374446863|9.0459301698466|9.0260337975577|8.9239270584402|8.8343628663286|8.6503932610783|8.6503932610783|8.6503932610783|8.6503932610783|8.6503932610783|8.6503932610783|8.6503932610783|8.6503932610783|8.6503932610783|8.6503932610783|8.6503932610783|8.6503932610783|8.6503932610783|8.6503932610783|8.6503932610783|8.6503932610783|8.6503932610783|8.6503932610783|8.6503932610783|8.6503932610783|8.6503932610783|8.6503932610783|8.6503932610783|8.6503932610783|8.6503932610783|8.6503932610783|8.6503932610783|8.6503932610783|8.6503932610783|8.6503932610783||8.6503932610783|8.6503932610783|8.6503932610783|8.6503932610783|8.4509920693804|8.1377693389709||-8.8421423272927|-8.8421423272927|-8.8421423272927|-8.8421423272927|-8.8421423272927|-8.931773590985|-8.931773590985|-8.931773590985|-8.931773590985|-8.931773590985|-9.0664155482617|-9.105535983299||-9.105535983299|-9.105535983299|-9.2024156581155|-9.2024156581155|-9.2024156581155|-9.2024156581155|-9.2024156581155|-9.2024156581155|-9.2024156581155|-9.2024156581155|-9.2024156581155|-9.2024156581155|-9.2024156581155|-9.2024156581155|||-9.2024156581155|-9.2024156581155|-9.2024156581155|-9.2024156581155|-9.2024156581155|-9.2024156581155|-9.2024156581155|-9.2024156581155|-9.2024156581155|-9.2024156581155|-9.2024156581155|-9.2024156581155|-9.2024156581155|-9.2024156581155|-9.2024156581155|-9.2024156581155|-9.2024156581155|-9.2024156581155|-9.2024156581155|8.6223680530476|8.6223680530476|8.6223680530476|8.6223680530476|8.6223680530476|8.6223680530476|8.6223680530476|8.6223680530476|8.6223680530476|8.485409157639|8.3298256578334|8.3298256578334
05156|949696|/equities/elma-electronic-ag|CHALL|1006.861917491||-1014.5978694544||||1010.4468117173|-1003.1045106758|||||||-1003.1045106758|-1003.1045106758|-1007.8939007509|||-1008.7710008343|||||-1009.7455564826|-1010.8283960918||-1012.0315512131|||||-1013.3683902368||||||||-1014.8537669297|-1016.5041854775||||||-1018.3379838639|||||1006.2911290401|||||||||999.76792115571|||-1016.7792576739|||-1016.7792576739|||-1016.7792576739|||1008.023047029|||||||||-1013.0197999841|-1013.0197999841|||||||||-1013.0197999841|-1013.0197999841||-1013.0197999841||||||||-1013.0197999841||||||-1013.0197999841||-1014.4664444268|||||-1016.0738271409||||-1022.4368236307|||||||||-1022.4368236307|||||-1023.8186929231||-1025.3541032478|||||-1027.0601147198||||||||-1028.955683022|-1031.0618700245|||-1033.402077805|||-1036.0023086722|-1038.8914540802||1017.8983843553|1007.4247589625|||||||||1007.4247589625|1007.4247589625||1007.4247589625|||996.02750995838|994.47501106487||993.96935667713|993.96935667713||993.96935667713|993.96935667713|993.96935667713|||||||||993.96935667713|993.96935667713|993.96935667713||993.96935667713||-1011.1451592476||||-1012.3835102751|||-1013.7594558613|||-1015.2882842903|||-1016.9869825448||-1018.8744250498|-1020.9715833886|||-1023.3017593207||||||||-1025.8908436897|-1028.7676040996|1021.3693287782|-1020.700745802|1030.3325046644|1029.2583385161|1028.0648205734|||||1026.738689526|1025.2652105844|1003.6280117605|-1018.1910980439|-1020.2123311599|-1022.4581457332|1001.7131714075|-1011.8574377823|-1011.8574377823|-1011.8574377823|-1011.8574377823|-1011.8574377823|-1011.8574377823|||-1013.1749308692
05157|48543|/equities/emmi-ag|CHALL/MSCI_EU_SMALLCAP|-940.13387472444|-944.82577126474|-944.82577126474|-950.41752362749|-960.51947069721|-962.57718966357|-963.5302107373|-966.42245637478|-970.3298441355|-970.3298441355|-970.3298441355|-976.25538237278|906.64830950236|906.64830950236|906.64830950236|897.47939444736|897.47939444736|893.53628944119|893.53628944119|892.90365712725|892.90365712725|892.90365712725|892.90365712725|883.03537916945|883.03537916945|880.90316239443|880.90316239443|880.90316239443|||880.90316239443|880.90316239443|880.90316239443|||880.90316239443|880.90316239443|880.90316239443|880.90316239443|880.90316239443|880.90316239443|880.90316239443|875.1146248827|871.57180542522|862.24645047246|860.66272274718|859.62034459596|859.62034459596|859.62034459596|859.62034459596|859.62034459596|859.62034459596|859.62034459596|852.74482732885|851.43869703205|846.94440578193|846.94440578193|846.94440578193|846.94440578193|846.94440578193|846.94440578193|846.94440578193|846.94440578193|840.38267309103|832.44559737065|832.44559737065|832.44559737065|-876.28085490278|-876.28085490278|-876.28085490278|-876.28085490278|-876.28085490278|-876.28085490278|-876.28085490278|-876.28085490278|-876.28085490278|-876.28085490278|-876.28085490278|-876.94549987998|-876.94549987998|-882.16166653331|-888.84629614812|-890.97084745397|-890.97084745397|-890.97084745397|-890.97084745397|-890.97084745397|-890.97084745397|-890.97084745397|-890.97084745397|-890.97084745397|-890.97084745397|-890.97084745397|-908.0787193933|-913.39348073247|-913.39348073247|-916.99275636942|-929.10306263268|-937.7311086888|-937.7311086888|-937.7311086888|-937.7311086888|-937.7311086888|-937.7311086888|-939.92345409867|-941.28204209712|-941.28204209712|-942.92449121902|905.91000525286|905.91000525286|905.91000525286|905.91000525286|905.91000525286|905.91000525286|905.91000525286|905.91000525286|905.91000525286|905.91000525286|905.91000525286|905.91000525286|902.95556139207|897.89506821341|893.49803595804|893.49803595804|893.49803595804|868.60892884226|-885.80473629372|-885.80473629372|-885.80473629372|-885.80473629372|-885.80473629372|-885.80473629372|-885.80473629372|-885.80473629372|-885.80473629372|-885.80473629372|-890.04570384655|-890.04570384655||-890.04570384655|-890.04570384655|-893.45069181244|-893.45069181244|-893.45069181244|-893.45069181244|-893.45069181244|-893.45069181244|-893.45069181244|-893.45069181244|-893.45069181244|-893.45069181244|-893.45069181244|-893.45069181244|-893.45069181244|-893.45069181244|-893.45069181244|-893.45069181244|-893.45069181244|-893.45069181244|-893.45069181244|-893.45069181244|-893.45069181244|-893.45069181244|-894.55632423604|-903.73501266947|-903.73501266947|-903.73501266947|-907.42779185496|-915.25310206107|-922.49122367774|-922.49122367774|-922.49122367774|-939.65691519749|-947.8410168861|-949.21224098455|-953.68026776061|-958.39768937765|-958.39768937765|-958.39768937765|-958.39768937765|-958.39768937765|-958.39768937765|-958.39768937765|-958.39768937765||-958.39768937765|-958.39768937765|-958.39768937765|-963.2149374179|925.96903585113|925.96903585113||925.96903585113|925.96903585113|925.96903585113|925.96903585113|925.96903585113|925.96903585113|925.96903585113|925.96903585113|925.96903585113|925.96903585113|925.96903585113|925.96903585113||925.96903585113|925.96903585113|925.96903585113|924.46559539015|921.12843932239|912.92048813599|906.85609792887|905.95121992097|899.22357768997|894.45503418514|894.45503418514|883.83892687238|881.26547430265|877.96163811405|||875.16274089719|875.16274089719|875.16274089719|868.56971210799|867.02190234221|862.02433593579|853.80481770643|-900.10619795969|-900.10619795969|-900.10619795969|-900.10619795969|-900.10619795969|-900.10619795969|-900.10619795969|-900.10619795969|-900.10619795969|-900.10619795969|-900.10619795969|-900.10619795969|-900.10619795969|854.15393902342|854.15393902342|854.15393902342|854.15393902342|854.15393902342|854.15393902342|854.15393902342|854.15393902342|854.15393902342|844.33771002602|843.20856669558
05158|48545|/equities/ems-chemie-hld|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-670.4359661975|-673.26218466388|-680.7913162932|-684.79590699245|-687.52322999161|-688.2447283847|-688.2447283847|658.26335365862|658.26335365862|658.26335365862|658.26335365862|658.26335365862|||658.26335365862|658.26335365862|658.26335365862|||658.26335365862|658.26335365862|658.26335365862|658.26335365862|658.26335365862|658.26335365862|658.26335365862|639.76483739847|633.59981933163|625.74979925736|622.55533250818|608.8670361202|602.74115124467|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-628.85601492355|-632.11730442188|-632.11730442188|-632.11730442188|-633.07691903936|-633.07691903936|-639.64102115485|-641.3886533008|-641.3886533008|-641.3886533008|-641.3886533008|-641.3886533008|-641.3886533008|-641.3886533008|-641.3886533008|-641.3886533008|-642.95168922543|-642.95168922543|-642.95168922543|-642.95168922543|-646.44632136159|-649.07924595732|-657.1991621748|-661.97129130533|-667.25336633027|-667.25336633027|-667.25336633027|-667.25336633027|-667.25336633027|-667.25336633027|-667.25336633027|-674.03151814474|-681.00724238305|-685.38437662443|-685.38437662443|-685.38437662443|-685.38437662443|-685.38437662443|-685.38437662443|-685.38437662443|-685.38437662443|-685.38437662443|-685.39120570917|-685.39120570917|-685.66506877675|-685.66506877675|-688.71118752972|-691.55084880213|-691.55084880213|-699.9731653357|-709.886850373|-716.62427819222|692.33192144537|692.33192144537|692.33192144537|692.33192144537|692.33192144537|692.33192144537|692.33192144537|692.33192144537|692.33192144537||692.33192144537|691.78546827263|688.37274252514|676.52526947238|676.38918830265|675.82132033627|667.49591148475|662.80101276083|662.41275086933|-699.94006116548|-699.94006116548|-699.94006116548|-699.94006116548|-699.94006116548|-699.94006116548|-699.94006116548|-699.94006116548|-701.62784573942|-704.2825928287|-704.2825928287|-704.2825928287|-704.2825928287|-704.2825928287|-705.03521707175|-705.03521707175|-705.03521707175|-705.03521707175|-705.03521707175|-714.45579674639|-725.95088527376|-734.1254035386|-734.1254035386|-734.1254035386|-734.1254035386|-734.1254035386|-734.1254035386|-734.1254035386|-734.78454892659|-734.78454892659|-734.78454892659|-734.78454892659|-734.78454892659|-734.78454892659|-734.78454892659|-734.78454892659||-734.78454892659|-734.78454892659|-736.76060991843|-747.10994500599|-747.10994500599|-747.10994500599||-747.10994500599|-757.41274197021|-757.41274197021|-757.41274197021|-757.41274197021|-757.41274197021|-767.81971330023|-770.14192496602|-770.14192496602|-770.14192496602|-771.2688055178|-776.32645057534||-779.50161175038|-787.77956861153|755.77522393638|755.77522393638|754.47247104043|744.35830115603|741.1893705844|741.1893705844|741.1893705844|729.21041176045|722.0393464005|720.34927377833|713.72141530926|710.29795809977|||710.29795809977|710.29795809977|710.29795809977|709.21044209848|709.21044209848|700.42826899831|690.3091877759|688.34221822902|688.34221822902|688.34221822902|688.34221822902|688.34221822902|688.34221822902|688.34221822902|688.34221822902|688.34221822902|688.34221822902|688.34221822902|688.34221822902|688.34221822902|688.34221822902|688.34221822902|688.34221822902|688.34221822902|688.34221822902|687.69648297678|687.69648297678|687.69648297678|687.69648297678|687.69648297678|687.69648297678
05159|949694|/equities/energiedienst-holding-ag|CHALL|-40.294882241675|38.265532448901|38.265532448901|38.265532448901|38.265532448901|38.265532448901|38.265532448901|38.265532448901|38.265532448901|38.265532448901|38.265532448901|-40.145998135442|-40.145998135442|-40.145998135442|-40.145998135442|-40.145998135442|-40.145998135442|-40.145998135442|-40.145998135442|-40.145998135442|-40.145998135442|-40.145998135442|-40.145998135442|-40.145998135442|-40.145998135442|-40.472504999271|-40.472504999271|-40.472504999271||||-40.472504999271|-40.472504999271|||-40.472504999271|-40.472504999271|-40.472504999271|-40.472504999271|-40.472504999271|-40.472504999271|-40.472504999271|-40.472504999271|-40.472504999271|-40.472504999271|-40.472504999271|-40.472504999271|-40.472504999271|-40.472504999271|-40.472504999271|-40.472504999271|-40.472504999271|-40.472504999271|-40.658340668271|-40.787043067691|-41.168936699494|-41.407117968673|-41.407117968673|-41.407117968673||-41.407117968673|-41.407117968673||-41.407117968673|-41.407117968673|-41.407117968673|-41.407117968673|-41.407117968673|-41.407117968673|-41.407117968673|-41.407117968673|-41.407117968673|-41.407117968673|-41.407117968673|-41.407117968673|-41.407117968673|-41.696798039668|||40.387903777178|40.387903777178|40.264337530198||39.868356508076|39.868356508076|39.868356508076||39.868356508076|||39.868356508076|39.868356508076|39.868356508076||39.764840861227|39.705377335975|-42.355137352999||-42.422375048594|-42.460823981299|-42.460823981299|-42.460823981299|-42.460823981299|-42.460823981299|-42.460823981299||-42.460823981299|-42.989806882026|-43.944229911303||42.499316165244|42.499316165244|42.499316165244|42.499316165244|42.499316165244|42.499316165244|42.432572202986|41.943295408553|41.943295408553|41.60366326048|41.252736724793|41.252736724793|41.252736724793|41.252736724793|41.252736724793|41.252736724793|41.252736724793|41.252736724793|41.069942594636|41.069942594636|41.069942594636|41.049934096986|40.949927113513|40.822141618707|40.697931062017|40.697931062017|40.697931062017|40.53364163536||40.53364163536|40.53364163536|40.53364163536|40.226267932722|39.824405863045|39.824405863045|39.487129197543|39.487129197543|39.487129197543|39.487129197543|39.219034391448|38.226703650207|-40.463231856317|-40.463231856317|-40.463231856317|-40.624460328878|-40.624460328878|-40.624460328878|-40.860511052675|-40.956463081938|-40.956463081938|-40.956463081938|-41.094325059865|-41.094325059865|-41.094325059865|-41.399250024132|-42.276944683185|-43.152160589552|-43.524623597834|-43.638471723898|-44.142745681719|-44.291939731125||-44.407712295855|-44.416927064893|-44.416927064893||-44.591268084959|-44.591268084959|-44.610081685212|-44.610081685212||-44.610081685212|-44.610081685212|-44.610081685212||-44.610081685212|-44.610081685212|-44.610081685212|-44.610081685212|-44.610081685212|-44.610081685212||-44.610081685212|-44.610081685212|-44.610081685212|-44.610081685212|-44.610081685212|-44.610081685212||-44.67602816117|-44.67602816117|-44.690032010743|-44.905592606542|42.403662458464||42.403662458464|42.403662458464|42.403662458464|42.392957439472||42.153289519471|-44.304816889889|-44.304816889889||-44.304816889889|-44.304816889889|-44.304816889889|-44.304816889889||||-44.304816889889|-44.304816889889|-44.304816889889|-44.304816889889|-44.304816889889|-45.072018173146|43.757077102998|43.757077102998|43.757077102998|43.757077102998|43.757077102998|43.757077102998|43.757077102998|43.757077102998|43.757077102998|43.757077102998|43.757077102998|43.757077102998|43.757077102998|43.757077102998|43.757077102998|43.757077102998|43.757077102998|43.757077102998|43.332810225726|43.332810225726|43.180901013746|43.07877949756|43.031978067221|42.641085978418|-45.923804121762
05160|993559|/equities/enr-russia-invest-sa|CHALL|||||||||||||||||||||||||||||||||||||||||||||-7.6668597004872|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05161|48546|/equities/evola-hold-ag|CHALL|-0.69163714551794|-0.70104126691672|-0.70689044359108|-0.70689044359108|-0.72543381389402|-0.7343997910732|-0.7343997910732|-0.74052236671228|-0.74052236671228|-0.74052236671228|-0.75513597323915|-0.76570663401838|-0.77389624658951|-0.78288473292334|-0.78620525316114|-0.79389469839593|-0.80599410244117|-0.80666011912171|-0.81528903094203|-0.826987814542|-0.82970104018398|-0.82970104018398|-0.84755669478518|-0.85284080708404|-0.87951948937541|-0.87951948937541|-0.90235499206258|-0.91983890934204|||-0.95048765786726|-0.95676407823119|-0.97540453086467|||-1.0080050297376|-1.0084102152139|-1.0084102152139|-1.0084102152139|-1.0289002158409|-1.0496669288218|-1.0854076937106|-1.1265640871687|-1.1674045409277|-1.2130050157523|-1.2597833314445|-1.3129815038605|-1.3860905762694|-1.4589895270689|-1.5310994808788|-1.6115549808205|-1.7458388811418|-1.8310431877847|-1.8656035341682|-1.9793372825188|-2.0295969662183|-2.0776632987916|-2.3009592221246|-2.7810658035528|3.0279268757225|2.8987987104906|2.8987987104906|2.8836651316233|2.6696279833657|2.6590310412361|2.6550344314524|2.646149313709|2.6429436209697|2.6237574392507|2.6237574392507|2.470841559431|2.4438059218307|2.4438059218307|2.4438059218307|2.4438059218307|2.4438059218307|2.4438059218307|2.4438059218307|2.4438059218307|2.4438059218307|2.4438059218307|2.4438059218307|2.4438059218307|2.4438059218307|2.3836733111164|2.270747993657|2.2493802920647|2.2493802920647|2.1993114965566|2.0931239942056|2.0049597710556|-2.863676237319|-2.863676237319|-2.863676237319|-2.863676237319|-2.863676237319|-2.863676237319|-2.863676237319|-2.863676237319|-2.863676237319|-2.863676237319|-2.863676237319|-2.863676237319|-2.863676237319|-2.863676237319|-2.863676237319|-2.863676237319|-2.863676237319|-2.863676237319|-2.9768623767673|-3.0220692752002|-3.0684102771678|-3.1249002745856|-3.1671114024309|-3.2529015073939|-3.3915572574585|-3.5467302590442|-3.7597003016022|-4.0068891614838|-4.2620991038132|-4.483443517028|-4.5871523522285|-4.5871523522285|-4.6196137692031|-4.6979042187329|-4.7364334257834|-4.7364334257834|-4.7364334257834|-4.7364334257834|-4.7364334257834|-4.7365926142526|-4.7443733799105|-4.7443733799105|-4.8654148829916|-4.8985370545891|-4.8985370545891|-4.9317079020107|-5.1052311738955||-5.3013677156222|-5.3965199033697|-5.3972442194576|-5.4908266381815|-5.5420297071222|-5.6053696266422|-5.6053696266422|-5.6053696266422|-5.6092997515212|-5.8080860435239|-5.8080860435239|-5.9167620936226|-5.9736247635761|-6.1074100315183|-6.1074100315183|-6.1074100315183|-6.1074100315183|-6.1074100315183|-6.1074100315183|-6.1074100315183|-6.2498998442854|-6.3582223035192|-6.7813579348829|-7.1359532175358|-7.4688370556628|-7.8470825848505|-7.8470825848505|-8.1523140467455|-8.3281265935688|-8.5734741645156|-8.9560822863379|-9.0789907413989|-9.0789907413989|-10.414434031013|-12.518815600611|-12.883128258627|-13.144031521392|-13.340590473361|-13.458989563195|-14.032211346326|-15.227456722985|-16.31661850692|-16.515686954405|-16.600763335655|-16.656404087753||-17.041357154246|-17.041357154246|-17.041357154246|-17.041357154246|-17.118174679408|-17.225749792136||-17.528611092078|-17.692900927318|-18.519890396079|-19.397602650852|-19.397602650852|-19.397602650852|-19.397602650852|-19.397602650852|-19.397602650852|-19.397602650852|-19.867060965697|-19.867060965697||-19.867060965697|-19.867060965697|-19.867060965697|-19.867060965697|-19.867060965697|-19.867060965697|-20.032845305513|-20.153161153872|-20.2562894928|-20.509766484581|-20.660851479992|-20.742612946282|-20.816792077764|-21.39643602343|||-21.529373062668|-21.702080502574|-22.099533891749|-22.289012018952|-22.289012018952|-22.289012018952|-22.289012018952|-22.289012018952|-22.289012018952|-22.289012018952|-22.289012018952|-22.397513354391|-22.623626140059|-23.202639371489|-23.705710497536|-24.143623646872|-24.143623646872|19.864146464893|19.864146464893|19.864146464893|19.864146464893|19.864146464893|19.864146464893|19.864146464893|19.864146464893|19.864146464893|19.864146464893|19.864146464893|19.864146464893|19.864146464893|19.864146464893
05162|949699|/equities/feintool-international-holding|CHALL|-17.811304816284|-18.117005834621|16.79667028791|16.79667028791|16.79667028791|16.79667028791|16.79667028791|16.79667028791|16.79667028791|16.79667028791|16.79667028791|16.79667028791|16.79667028791|-17.82650137953|-17.82650137953|-17.82650137953|-17.82650137953|-17.82650137953|-17.82650137953|-17.847222763212|-18.051359342106|-18.298177267189|-18.322194271465|-18.322194271465|-18.512437269842|-18.760486838724|-18.92831807391|-19.1835789094|||-19.1835789094|-19.1835789094|-19.197309534818|||-19.212565891246|-19.343962448945|-19.376743291767|-19.376743291767|-19.516381553976|-19.548201035756|-19.618000824472|-19.680001187347|-19.737778690151|-20.057531598201|-20.207257750951|-20.265842441412|-20.266491258246|-20.419435329021|19.022610700203|19.022610700203|18.608484371021|18.608484371021||18.608484371021|18.608484371021|18.608484371021|18.608484371021||18.608484371021|18.254716115021|18.254716115021|18.254716115021|18.254716115021|18.254716115021|18.254716115021|18.254716115021|18.254716115021|18.254716115021|18.254716115021|18.254716115021|18.254716115021|18.254716115021|18.254716115021|18.254716115021|18.254716115021|18.254716115021|18.254716115021|-20.610350956124|-20.610350956124|-21.239277695728|-21.333642163887|-21.662381241735|-21.947089908317|-22.041778549975|-22.041778549975|-22.042676909416|-22.042676909416|-22.042676909416|-22.042676909416|-22.042676909416|-22.042676909416|-22.042676909416|-22.042676909416|-22.042676909416|-22.042676909416|-22.042676909416|-22.042676909416|-22.042676909416|-22.042676909416|-22.042676909416|-22.32519635409|-22.536329579021|-22.790366304877|-23.033739554619|-23.062488860262|-23.35183766346|-23.35183766346|-23.660374355105|-23.974349082693|-23.974349082693|-23.974349082693|-23.974349082693|-23.974349082693|-23.974349082693|-23.974349082693|-23.974349082693|-23.974349082693|-23.974349082693|-23.974349082693|22.188732504508|22.188732504508|22.188732504508|22.188732504508|22.188732504508|22.188732504508|22.188732504508|22.188732504508|22.188732504508|22.188732504508|22.188732504508|22.188732504508|22.188732504508|22.188732504508|22.188732504508|22.188732504508|22.188732504508|22.188732504508||22.098591883603|22.098435065948|21.900537523472|21.900537523472|21.72281989438|21.604098818707|21.604098818707|21.505179495659|21.505179495659|21.505179495659|21.505179495659|21.289088985486|20.379542639038|-22.270792118974|-22.270792118974|-22.270792118974|-22.270792118974|-22.30643623876|-22.341546232637|-22.341546232637|-22.341546232637|-22.341546232637|-22.493384130725|-22.795426536411|-23.028252046207|-23.050835734054|-23.162039471384|-23.377264977292|-23.477516916941|-23.62409567974|-23.62409567974|-23.76843913553|-23.889932563546|-24.169369303123|-24.246443391013|-24.246443391013|-24.463665164603|-24.463665164603|-24.463665164603|-24.463665164603|-24.463665164603|-24.463665164603|-24.47073890224|-24.475821511115|-24.584290666461||-24.584290666461|-24.584290666461|-24.971433607604|22.999954517287|22.999954517287|22.999954517287||22.552726965924|22.450252459866|22.238317028204|22.238317028204|22.238317028204|22.238317028204|-23.265041312045|-23.265041312045|-23.265041312045|-23.265041312045|-23.265041312045|-23.265041312045||-23.265041312045|-23.265041312045|-23.794490770572|-23.971655161374|22.592576868097|22.592576868097|22.592576868097|22.592576868097|22.531072462264|22.531072462264|22.531072462264|22.498413338334|22.453792534571|22.427157011949|||22.427157011949|22.427157011949|22.427157011949|22.146840933653|-23.282659053349|-23.282659053349|-23.282659053349|-23.541843519767|-23.568714576915|-23.720793995543|-23.928118098394|-23.928118098394|-23.928118098394|-23.928118098394|-23.928118098394|-23.928118098394|-24.14235429037|22.629006659898|22.629006659898|22.629006659898|22.629006659898|22.629006659898|22.629006659898|22.629006659898|22.618340796798|22.598877493945|22.598877493945|22.575156891306|22.575156891306|22.394821574685|22.394821574685
05163|48534|/equities/flughafen-zurich|STOXX600/CHALL/MSCI_EU_SMALLCAP|178.25400201363|178.25400201363|178.25400201363|177.49333574025|174.37592741348|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.70254683669|-181.9472666336|||-183.55251763406|-184.36391017771|-185.53211750296|||-186.22457975047|-186.66064213268|-187.62980261546|-187.62980261546|179.41990015379|179.41990015379|179.41990015379|179.41990015379|179.41990015379|179.41990015379|179.41990015379|179.41990015379|179.41990015379|179.41990015379|179.41990015379|179.13322917478|178.91644744451|178.91644744451|178.91644744451|178.91644744451|177.37383015481|177.23203842207|176.78893534396|176.78893534396|176.23695621636|176.23695621636|174.90217526915|173.53573877019|171.4619433262|170.38548648115|169.73702130784|169.73702130784|168.31891425969|167.47382298061|167.47382298061|167.47382298061|166.48254409958|-174.87471691575|-174.87471691575|-174.87471691575|-174.87471691575|-174.87471691575|-175.58857553763|-175.6303394729|-175.6303394729|-176.13370645644|-176.89300768245|-177.96262552727|-177.96262552727|-177.96262552727|-177.96262552727|-177.96262552727|-177.96262552727|-177.96262552727|-177.96262552727|-178.02047614486|-178.02047614486|-178.02047614486|-180.09062919095|-180.09062919095|-180.09062919095|-180.09062919095|-180.09062919095|-180.09062919095|-180.09062919095|-180.09062919095|-180.09062919095|-180.09062919095|-180.09062919095|-181.93403412981|-182.83584614942|-182.83584614942|176.09297980101|176.09297980101|176.09297980101|176.09297980101|176.09297980101|176.09297980101|176.09297980101|176.09297980101|176.09297980101|176.09297980101|174.85886169839|-181.41403842365|-181.41403842365|-181.41403842365|-181.9969592084|-181.9969592084|-183.04662524214|-183.97958682368|-184.0939840033|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071||178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071|178.33368362071|176.81519808903|174.81539417663|174.81539417663|174.81539417663|174.81539417663|174.81539417663|172.39423095661|172.39423095661|172.39423095661|170.87136535597|168.70151689265|167.90929635574|167.90929635574|167.90929635574|167.90929635574|167.90929635574|167.90929635574|167.90929635574|167.90929635574|167.90929635574|167.12144209069|-175.18006064833||-175.18006064833|-175.18006064833|-175.18006064833|-175.18006064833|-175.18006064833|-175.18006064833||-175.18006064833|-175.18006064833|-175.18006064833|-175.18006064833|-175.18006064833|-175.18006064833|-175.48895102012|-175.77235755982|-175.77235755982|-175.77235755982|167.81440835443|167.81440835443||167.81440835443|167.81440835443|167.81440835443|167.81440835443|167.54934465054|165.90905933178|-173.75099115746|-173.75099115746|-173.75099115746|-173.75099115746|-173.75099115746|-173.75099115746|-173.75099115746|-173.75099115746|||-173.75099115746|-173.75099115746|-173.75099115746|-173.75099115746|-173.75099115746|-173.75099115746|-173.75099115746|-173.75099115746|-173.75099115746|-176.10109976019|-177.64199563471|-177.64199563471|-177.64199563471|-177.64199563471|-178.11048787277|164.37482557742|164.37482557742|164.37482557742|164.37482557742|164.37482557742|164.37482557742|164.37482557742|164.37482557742|163.8664664212|163.02385700446|162.54858968559|162.54858968559|162.03227432317|162.03227432317|162.03227432317|162.03227432317
05164|949698|/equities/forbo-holding-ag|CHALL/MSCI_EU_SMALLCAP|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1036.7626511018|-1059.3473901131|-1073.0526556813|-1078.6140618681|-1079.6716813186|-1079.6716813186|1019.9185433413|1019.9185433413|1019.9185433413|1019.9185433413|1019.9185433413|||1019.9185433413|1019.9185433413|1019.9185433413|||1019.9185433413|1019.9185433413|1019.9185433413|1016.1317148237|1012.755203486|1012.755203486|986.39467054001|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1049.7558441458|-1074.7287157175|-1078.5319063528|-1081.7986498183|-1081.7986498183|-1083.7762775758|-1102.6403084176|-1115.8225649084|-1128.0250721205|-1146.8588978357|-1146.8588978357|-1146.8588978357|-1146.8588978357|-1146.8588978357|-1146.8588978357|-1146.8588978357|-1146.8588978357|-1146.8588978357|-1168.5682193359|-1168.5682193359|-1168.5682193359|-1168.5682193359|-1168.5682193359|-1176.2980214844|-1176.7755794271|-1182.0839771412|-1183.1150390812|-1183.1150390812|-1183.1150390812|-1183.1150390812|-1197.0167100903|1119.6343184442|1119.6343184442|1119.6343184442|1119.6343184442|1119.6343184442|1119.6343184442|1119.6343184442|1119.6343184442|1119.6343184442|1119.6343184442|1103.7047982713|-1188.4073379111|-1188.4073379111|-1188.4073379111|-1188.4073379111|-1188.4073379111|-1188.4073379111|-1188.4073379111|-1188.4073379111|-1188.4073379111|-1204.452597679|-1220.7251085322|-1234.3612317024|-1239.0680352249|-1244.742261361|-1271.9358459567|-1284.3731621741|-1291.4146246379|-1309.1273607088|-1314.2526230098|-1332.057800655|1240.3990038662||1240.3990038662|1240.3990038662|1240.3990038662|1240.3990038662|1240.3990038662|1240.3990038662|1240.3990038662|1240.3990038662|1240.3990038662|1240.3990038662|1240.3990038662|1240.3990038662|1233.5544487402|-1300.5319395662|-1300.5319395662|-1300.5319395662|-1300.5319395662|-1300.5319395662|-1300.5319395662|-1300.5319395662|-1300.5319395662|-1300.5319395662|-1300.5319395662|-1300.5319395662|-1300.5319395662|-1300.5319395662|-1300.5319395662|-1322.7021550736|-1349.3357278595|-1375.4841420661|1307.2698642492|1307.2698642492|1307.2698642492|1307.2698642492|1302.522071388|1296.6194882774|1296.6194882774|1296.6194882774|1296.6194882774|1296.6194882774|1296.6194882774|1296.6194882774|1296.6194882774|1296.6194882774|1296.6194882774||1296.6194882774|1296.6194882774|1296.6194882774|1296.6194882774|1296.6194882774|1290.3194775143||1290.3194775143|1290.3194775143|1290.3194775143|1290.3194775143|1276.0216416825|1272.8705647223|1272.8705647223|1272.8705647223|1255.8561830247|1253.3394758331|1253.3394758331|1253.3394758331||1253.3394758331|1253.3394758331|1253.3394758331|1253.3394758331|1253.3394758331|1240.0981183125|1240.0981183125|1226.4297756944|1226.4297756944|1223.5633827788|1223.5633827788|1223.5633827788|1223.5633827788|1223.5633827788|||1223.5633827788|1223.5633827788|1223.5633827788|1223.5633827788|1223.5633827788|1223.5633827788|1210.4888652658|1210.4888652658|1210.4888652658|1210.0232904516|1210.0232904516|1208.6925449463|1207.2337533981|1207.2337533981|1207.2337533981|1207.2337533981|1207.2337533981|1207.2337533981|1207.2337533981|1207.2337533981|1207.2337533981|1207.2337533981|1207.2337533981|1207.2337533981|1207.2337533981|1207.2337533981|1207.2337533981|1207.2337533981|1207.2337533981|1207.2337533981|1207.2337533981
05165|1008651|/equities/galenica-sante-sa|STOXX600/CHALL/MSCI_EU_SMALLCAP|73.2941073132|73.2941073132|73.28167255721|73.28167255721|73.28167255721|73.28167255721|73.28167255721|73.28167255721|73.093523113832|72.745130658612|72.745130658612|72.745130658612|72.745130658612|72.745130658612|72.745130658612|72.745130658612|72.745130658612|72.745130658612|72.745130658612|72.745130658612|72.745130658612|72.600148227993|72.3807197447|71.903572492619|71.595640426233|71.461821932875|70.993689002023|70.434657244137|||70.231461836944|70.231461836944|70.231461836944|||70.231461836944|70.231461836944|70.231461836944|70.231461836944|70.231461836944|70.231461836944|70.231461836944|70.231461836944|69.878468516925|69.878468516925|69.878468516925|69.878468516925|69.878468516925|69.878468516925|69.878468516925|69.878468516925|69.83440547901|69.484305005746|69.484305005746|69.484305005746|68.929783085404|68.505317506325|68.494791888674|68.177546288658|68.052829718246|67.661476108381|67.589481461868|67.589481461868|67.11995699603|67.11995699603|67.11995699603|67.11995699603|67.111064091862|66.22618308723|65.998539561034|65.951285066429|65.951285066429|-68.562664904994|-68.562664904994|-68.562664904994|-68.562664904994|-68.562664904994|-68.562664904994|-68.562664904994|-68.562664904994|-68.562664904994|-68.562664904994|-68.750182380061|-69.527978726869|-69.625381583819|-69.625381583819|-69.625381583819|-69.625381583819|-69.625381583819|-69.625381583819|-69.625381583819|-69.625381583819|-69.625381583819|-69.917090224833|-70.072033053522|-70.072033053522|-70.072033053522|-70.518925699796|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.733051377151|67.681168535919|-70.282507839062|-70.282507839062|-70.972232542941|-71.044147609018|-71.572706767982|-71.572706767982|-71.928010910822|-72.589456313266|-72.989613662572||-72.989613662572|-72.989613662572|-72.989613662572|-72.989613662572|-72.989613662572|-72.989613662572|-72.989613662572|-72.989613662572|-72.989613662572|-72.989613662572|-72.989613662572|-72.989613662572|-72.989613662572|-72.989613662572|-72.989613662572|-72.989613662572|-72.989613662572|-73.734997361594|-73.734997361594|-73.734997361594|-73.734997361594|-73.734997361594|-73.734997361594|-73.734997361594|-73.941668821368|-74.049609544064|-74.049609544064|-74.049609544064|-74.451693485501|-74.451693485501|-74.451693485501|-74.603450370851|-74.603450370851|-74.603450370851|-74.603450370851|-74.603450370851|-74.603450370851|-74.603450370851|-74.603450370851|-74.603450370851|-74.603450370851|-74.603450370851|-74.603450370851|-74.603450370851|-75.328833236764||-75.412594943653|-75.744548326743|-76.813390844411|-77.714878631242|-78.71097668079|-79.031641943228||-79.373017513914|-79.373017513914|-79.597798254935|-80.139846915527|-80.139846915527|-80.139846915527|-80.297052721761|-81.260613287579|-81.322908654358|78.330312085563|78.330312085563|78.330312085563||78.330312085563|78.330312085563|78.330312085563|78.330312085563|78.330312085563|76.783680942781|75.983865370876|75.983865370876|75.670959912546|75.649277173422|75.649277173422|75.649277173422|75.649277173422|75.649277173422|||75.649277173422|74.749194740082|74.168550304599|73.442835282427|73.27047221938|73.27047221938|72.336638851069|71.729596688905|71.357885972833|70.455984583801|70.405847209111|70.405847209111|70.06482489177|-73.617436762949|-73.617436762949|-73.617436762949|-73.617436762949|-73.617436762949|-73.95270853164|-74.043776078016|-74.043776078016|-74.09586095257|-75.470402923374|-76.772969922799|-76.772969922799|-76.772969922799|-76.772969922799|72.696353597425|72.696353597425|72.696353597425|72.696353597425
05166|49959|/equities/gam-n|CHALL/MSCI_EU_SMALLCAP|-0.41664588438972|-0.41664588438972|-0.41664588438972|-0.41664588438972|-0.41668987260378|-0.42486788398427|-0.42486788398427|-0.42486788398427|-0.42486788398427|-0.43053725051675|-0.43053725051675|-0.43053725051675|-0.43125442695079|-0.43125442695079|-0.43125442695079|-0.43125442695079|-0.43125442695079|-0.43125442695079|-0.43125442695079|-0.43125442695079|-0.43125442695079|-0.43125442695079|-0.43125442695079|-0.43568864996417|-0.43568864996417|-0.43568864996417|-0.43568864996417|-0.43568864996417|||-0.43568864996417|-0.43568864996417|-0.43568864996417|||-0.43568864996417|-0.43568864996417|-0.44209850425173|-0.44460945984444|-0.45366292665427|-0.45366292665427|-0.46329212431583|-0.46365792822477|-0.46589769005374|-0.46855298876316|-0.47314221494232|-0.47671357054219|-0.48598730518536|-0.48631924340147|-0.4923824695417|-0.49456386242406|-0.49623761214698|-0.50405219398357|-0.50405219398357|-0.50405219398357|-0.50405219398357|-0.50405219398357|-0.50405219398357|-0.50405219398357|-0.50405219398357|-0.51858311871582|-0.51858311871582|-0.51858311871582|-0.51858311871582|-0.51858311871582|-0.51858311871582|-0.51858311871582|-0.51858311871582|-0.51948224664094|-0.51948224664094|-0.52331359585526|-0.52440399152705|-0.52610988507385|-0.52610988507385|-0.54628874405352|-0.54768194803626|-0.559789434738|-0.559789434738|-0.56676603430625|0.41795833566451|0.41795833566451|0.41795833566451|0.41795833566451|0.41795833566451|0.41795833566451|0.40012036107937|0.3861622660354|-0.47503595994943|-0.47503595994943|-0.47503595994943|-0.47503595994943|-0.47503595994943|-0.47503595994943|-0.47503595994943|-0.47503595994943|-0.47503595994943|-0.47503595994943|-0.47503595994943|-0.47503595994943|-0.47503595994943|-0.47503595994943|-0.49923440203659|-0.50670605309942|-0.50670605309942|-0.52172894784851|-0.53108571466361|-0.53108571466361|-0.53108571466361|-0.53108571466361|-0.53108571466361|-0.53108571466361|-0.53108571466361|-0.53108571466361|-0.53108571466361|-0.53108571466361|-0.5577896783369|0.42969930295609|0.42969930295609|0.42969930295609|0.42969930295609|0.42969930295609|0.42969930295609|0.42969930295609|0.42969930295609|0.42969930295609|0.42969930295609|0.42969930295609|0.42969930295609|0.42969930295609|0.42969930295609|0.42969930295609|0.42969930295609|0.42838813336318|0.42340511968628|0.42340511968628|0.40847547653888|0.40847547653888|0.40741718316049||-0.52995417862013|-0.52995417862013|-0.52995417862013|-0.52995417862013|-0.52995417862013|-0.52995417862013|-0.52995417862013|-0.52995417862013|-0.52995417862013|-0.52995417862013|-0.52995417862013|-0.54915150911788|-0.54915150911788|-0.54915150911788|-0.54915150911788|-0.56355722647221|-0.58086914598182|-0.58241015870521|-0.6035668342108|-0.61018116344722|-0.61018116344722|-0.61018116344722|-0.61018116344722|-0.61018116344722|-0.61844589484219|-0.61844589484219|-0.62443987277354|-0.63704430226049|-0.64944165647526|-0.64944165647526|-0.64944165647526|-0.64944165647526|-0.64944165647526|-0.64944165647526|-0.64944165647526|-0.64944165647526|-0.65832404958429|-0.66124895399613|-0.66722106476407|-0.67560787379684|-0.67560787379684|-0.67560787379684|-0.67560787379684|-0.68278652297062|-0.68826280552594||-0.69190312114521|-0.7093368049812|-0.73748534546424|-0.76088904277517|-0.76088904277517|-0.76088904277517||-0.76088904277517|-0.76088904277517|-0.76088904277517|-0.76088904277517|-0.79515453992103|-0.80078279770982|-0.80248089076824|-0.83220098682849|-0.83844554831151|-0.86260616569126|0.69963691646391|0.69963691646391||0.69963691646391|0.63842993107697|0.58608880338029|0.57752940680455|0.57752940680455|0.57677705746462|0.57677705746462|0.5553634118324|0.50879267313806|-0.62111445741103|-0.62111445741103|-0.62111445741103|-0.62111445741103|-0.62111445741103|||-0.62111445741103|-0.62111445741103|-0.6239443647782|-0.6239443647782|-0.6239443647782|-0.6239443647782|-0.6239443647782|-0.6239443647782|-0.6239443647782|-0.6239443647782|-0.63377150428737|-0.64360768928073|-0.64360768928073|-0.64360768928073|-0.68511966680975|-0.69518852471744|-0.721987260044|-0.72855443721068|-0.72855443721068|-0.72855443721068|-0.72855443721068|-0.72855443721068|-0.72855443721068|-0.72855443721068|-0.72855443721068|-0.7384493887982|-0.74288459430306|-0.74288459430306|-0.74288459430306|-0.75331623697908|-0.76896251401009
05167|39129|/equities/geberit|STOXX600/SMI/CHALL/EAFAGROWTH|-517.11305610166|-517.98587330588|-517.98587330588|-517.98587330588|-518.39541105439|-522.2169373276|-522.2169373276|-522.2169373276|-522.2169373276|-522.2169373276|-522.2169373276|-522.2169373276|-522.2169373276|-522.2169373276|-522.2169373276|-522.2169373276|-522.2169373276|-537.81325962832|-539.28140569054|-541.54019058105|-541.54019058105|-541.54019058105|-541.54019058105|-541.54019058105|-541.54019058105|-541.54019058105|-543.32245093315|-549.69163927468|||520.50926951783|520.50926951783|520.50926951783|||520.50926951783|520.50926951783|520.50926951783|520.50926951783|520.50926951783|520.50926951783|510.02140447185|495.0460097159|489.20670051984|485.22965876716|482.8440707222|477.98231199222|474.65257769643|465.06397555734|464.66998291279|464.66998291279|464.66998291279|459.7722083227|456.68274377132|456.68274377132|456.68274377132|455.61972716942|453.82747463269|451.36384713962|447.48760793291|444.93067039475|443.00823513059|443.00823513059|437.77523319973|437.77523319973|437.77523319973|437.77523319973|437.77523319973|437.77523319973|437.77523319973|437.77523319973|425.71691696129|-442.55019133945|-442.55019133945|-442.55019133945|-442.55019133945|-442.55019133945|-442.55019133945|-447.37925418095|-447.37925418095|-449.95473059764|-459.41080261989|-464.83977526342|440.17406222422|440.17406222422|440.17406222422|440.17406222422|440.17406222422|440.17406222422|-461.70590380179|-461.70590380179|-461.70590380179|-461.70590380179|-461.70590380179|-461.70590380179|-461.70590380179|-461.70590380179|-461.70590380179|-461.70590380179|-461.70590380179|-461.70590380179|-461.70590380179|-461.70590380179|-461.70590380179|-461.70590380179|-461.70590380179|-461.70590380179|-461.70590380179|-465.33433552304|-466.38939379356|-466.38939379356|-466.38939379356|-466.38939379356|-466.38939379356|-466.38939379356|-466.38939379356|-466.38939379356|-466.38939379356|-466.38939379356|-466.38939379356|-466.38939379356|-469.10221796317|-469.10221796317|-469.10221796317|-469.10221796317|-469.10221796317|-480.86356025584|-493.78729052949|469.56431999923|469.56431999923|469.56431999923|469.56431999923|469.56431999923|469.56431999923|469.56431999923|469.56431999923|469.56431999923|469.56431999923||469.56431999923|468.01828616049|468.01828616049|457.96477765933|454.62753242801|453.22890635052|453.22890635052|453.22890635052|448.90435124016|441.98809405433|441.98809405433|441.22009331503|440.76122089799|435.35137045578|-468.03040993415|-468.03040993415|-468.62265769864|-469.04740558096|-474.96136851012|-474.96136851012|-474.96136851012|-474.96136851012|-474.96136851012|-474.96136851012|-474.96136851012|-474.96136851012|-474.96136851012|-474.96136851012|-481.41819672782|-490.12576363041|-502.97863507221|480.52343566092|480.52343566092|480.52343566092|480.52343566092|480.52343566092|480.52343566092|480.52343566092|480.52343566092|480.52343566092|480.52343566092|480.52343566092|480.52343566092|480.52343566092|480.52343566092||480.52343566092|480.52343566092|480.52343566092|480.52343566092|480.52343566092|480.52343566092||480.52343566092|480.52343566092|480.52343566092|480.52343566092|480.52343566092|480.52343566092|480.52343566092|480.52343566092|480.52343566092|-511.31000408365|-511.31000408365|-511.31000408365||-511.31000408365|-511.31000408365|-511.31000408365|-511.31000408365|-511.31000408365|-511.31000408365|-511.31000408365|-511.31000408365|-511.31000408365|-511.31000408365|-511.31000408365|-511.31000408365|-511.31000408365|-511.31000408365|||-511.31000408365|-523.68890088613|-523.81372330546|-523.81372330546|-523.81372330546|-523.81372330546|-523.81372330546|-523.81372330546|-524.5313221572|-524.5313221572|-524.5313221572|-524.5313221572|-524.5313221572|-524.5313221572|-524.5313221572|-524.5313221572|-524.5313221572|-524.5313221572|-524.5313221572|-527.69839812216|-527.69839812216|-527.69839812216|501.62848228027|501.62848228027|501.62848228027|501.62848228027|501.62848228027|501.62848228027|501.62848228027|501.62848228027|501.62848228027
05168|49954|/equities/fischer-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|57.823238706654|57.681375662558|57.076528513954|57.006076778192|-59.665933026301|-59.665933026301|-59.665933026301|-59.665933026301|-59.665933026301|-59.665933026301|-59.665933026301|-59.665933026301|-59.665933026301|-59.665933026301|-59.665933026301|-59.665933026301|-59.665933026301|-59.665933026301|-60.81214734076|58.628843782633|58.628843782633|58.628843782633|58.628843782633|58.628843782633|58.628843782633|58.628843782633|58.628843782633|58.628843782633|||58.628843782633|58.594806125527|58.594806125527|||58.594806125527|58.594806125527|58.594806125527|58.594806125527|58.594806125527|58.594806125527|57.547006212744|56.429945564899|56.429945564899|56.041606056065|55.643451809188|55.508582485189|55.508582485189|54.692871292951|54.564300122661|54.354776345803|54.144198270985|53.754663728286|53.505757053459|53.505757053459|53.181396386982|53.109884365798|52.605427327422|52.152996822968|52.152996822968|51.81721856503|50.79135277435|50.459836034474|49.116484779448|48.334983766444|48.091648883695|47.56294316172|46.340493614138|45.95838590544|45.95838590544|45.90654125127|-49.30892868323|-49.30892868323|-49.30892868323|-49.30892868323|-49.30892868323|-49.318810360111|-49.867565888472|-50.41082307918|-50.41082307918|-50.847310314737|-50.847310314737|-51.913678975196|-52.693533415365|-53.341601253549|-53.341601253549|-53.341601253549|-53.341601253549|-53.341601253549|-53.341601253549|-53.450114648651|-53.83901597958|-53.885512858031|-53.885512858031|-53.95568451538|-53.95568451538|-53.95568451538|-53.95568451538|-54.139649546304|-54.799609250668|-55.0106771995|-55.499352123044|-55.499352123044|-55.499352123044|-56.140946549069|-56.350552745674|-56.350552745674|-56.736725908754|-57.468584385446|-58.056759877261|-58.426956224504|-59.211592532382|-59.211592532382|-59.211592532382|-59.211592532382|-59.211592532382|-59.211592532382|-59.211592532382|-59.211592532382|-59.211592532382|-59.211592532382|-59.433327980379|-59.433327980379|-59.433327980379|-59.433327980379|-59.433327980379|-60.281474346959|-60.965526840249|-61.653365317494|-62.675960955256|-62.783968864021|-62.783968864021|-62.783968864021|-62.783968864021|-62.783968864021|-62.78774191068|-62.816937194118|-63.120934230322||-63.120934230322|-63.120934230322|-63.956595030355|-64.960105250199|-65.116784119958|-65.157537911065|-66.294487076476|-68.592705218043|64.532160982217|64.532160982217|64.532160982217|64.532160982217|64.049622042008|63.738466561975|63.399195545625|63.399195545625|63.399195545625|63.399195545625|63.399195545625|63.399195545625|63.399195545625|62.654664430035|61.910739272847|61.759157545053|61.740096750762|61.740096750762|61.740096750762|61.740096750762|61.740096750762|61.740096750762|61.740096750762|61.740096750762|61.708440240782|61.117714176092|60.380795224412|-64.324358363686|-64.324358363686|-64.324358363686|-64.324358363686|-64.324358363686|-64.324358363686|-64.324358363686|-64.324358363686|-64.729843134945|-64.801190886566||-64.801190886566|-64.801190886566|-65.309656710171|-66.966281249284|-67.653100469311|-67.653100469311||-67.653100469311|-68.58122198074|-68.696478960098|-68.696478960098|-68.696478960098|-68.696478960098|-68.696478960098|-68.696478960098|-68.696478960098|-68.696478960098|-68.931456532965|-68.931456532965||-69.479391485331|-70.004883242843|-70.894315138125|-70.926326302611|-70.926326302611|-70.926326302611|-70.926326302611|-70.926326302611|-70.926326302611|-70.926326302611|-70.926326302611|-70.926326302611|-70.926326302611|-70.926326302611|||-71.040363236625|65.53041095356|65.53041095356|65.428239394337|65.298038430909|64.064489942899|64.052676302275|64.052676302275|64.052676302275|64.052676302275|64.052676302275|64.052676302275|64.052676302275|64.052676302275|64.052676302275|64.052676302275|64.052676302275|64.052676302275|64.052676302275|64.052676302275|64.052676302275|64.052676302275|63.558528377039|62.942809477363|62.472565746875|62.363966094754|62.27107462541|61.841710039239|61.841710039239|61.841710039239|61.841710039239
05169|986242|/equities/givaudan-sa-cfd|STOXX600/SMI/CHALL/EAFAGROWTH|3460.2499987968|3460.2499987968|3439.1666653297|3435.5454367982|3435.5454367982|3435.5454367982|3435.5454367982|3435.5454367982|3435.5454367982|3435.5454367982|3415.2727075536|3313.7474528373|-3462.8917190696|-3490.7688905192|3324.9535051188|3324.9535051188|3324.9535051188|3324.9535051188|3324.9535051188|3324.9535051188|3324.9535051188|3324.9535051188|3324.9535051188|3324.9535051188|3324.9535051188|3324.9535051188|3324.9535051188|3324.9535051188|||3324.9535051188|3324.9535051188|3324.9535051188|||3324.9535051188|3324.9535051188|3324.9535051188|3324.9535051188|3324.9535051188|3324.9535051188|3324.9535051188|3324.9535051188|3277.7261167987|3249.6956853319|3213.7729837021|3213.0810930024|3189.4789922248|3160.5234471912|3160.5234471912|3141.1927191013|3119.2194062979|3119.2194062979|3099.3758102443|3099.3758102443|3096.2290203388|3096.2290203388|3096.2290203388|3096.2290203388|3058.3321238751|3058.3321238751|3041.6199060186|3041.6199060186|2986.2443400207|2980.8270444674|2942.9189382971|2900.7432647746|2879.9608207094|2879.9608207094|2873.6163521391|2873.6163521391|2873.6163521391|2828.2403912656|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2817.6603796678|2785.0224675323|2785.0224675323|2785.0224675323|2785.0224675323|2785.0224675323|2785.0224675323|2744.1916305915|-2948.3407668352|-2948.3407668352|-2948.3407668352|-2948.3407668352|-2948.3407668352|2832.6590703926|2832.6590703926|2832.6590703926|2832.6590703926|2832.6590703926|2832.6590703926|2832.6590703926|2832.6590703926|2832.6590703926|2801.2878559918|2769.0420622131|-2895.9582386133|-2895.9582386133|-2895.9582386133|-2895.9582386133|-2895.9582386133|-2895.9582386133|-2907.5647095703|-2932.1274550782|-2959.3082834202|-2980.4536482446|-2996.5596091607|-3006.1647587938|-3006.1647587938|-3006.1647587938|-3007.020245259|-3007.020245259|-3007.020245259|-3024.1891613989|-3030.956934636||-3030.956934636|-3030.956934636|-3030.956934636|-3030.956934636|-3030.956934636|-3030.956934636|-3030.956934636|-3030.956934636|-3030.956934636|-3030.956934636|-3030.956934636|-3030.956934636|-3030.956934636|-3030.956934636|-3030.956934636|-3030.956934636|-3030.956934636|-3030.956934636|-3030.956934636|-3030.956934636|-3030.956934636|-3030.956934636|-3030.956934636|-3030.956934636|-3030.956934636|-3030.956934636|-3030.956934636|-3030.956934636|-3030.956934636|-3030.956934636|-3030.956934636|-3030.956934636|-3030.956934636|-3040.916986185|-3040.916986185|-3040.916986185|-3040.916986185|-3106.7410957611|-3149.0456619568|-3153.4864675906|-3153.4864675906|-3153.4864675906|-3153.4864675906|-3153.4864675906|-3153.4864675906||-3153.4864675906|-3153.4864675906|-3153.4864675906|-3166.8738528784|-3187.4709476427|-3213.6343862696||-3239.4270958552|3020.2134619072|3020.2134619072|3002.5149576747|2992.9055085274|2987.0425357029|2987.0425357029|2987.0425357029|2987.0180522761|2987.0180522761|2987.0180522761|2987.0180522761||2987.0180522761|2987.0180522761|2987.0180522761|2987.0180522761|2978.3533914179|2964.7815460199|2913.7017177998|2885.4033553084|2885.4033553084|2869.4778536467|2869.4778536467|2869.4778536467|2862.0865040519|2849.2627822799|||2841.4030914221|2773.558990469|2753.1766560767|2741.0851734185|2724.6681748404|2724.6681748404|2724.6681748404|2724.6681748404|2724.6681748404|2724.6681748404|2724.6681748404|2724.6681748404|2724.6681748404|2724.6681748404|2719.3381093504|2719.3381093504|-2930.4235692066|-2930.4235692066|-2930.4235692066|-2930.4235692066|-2930.4235692066|-2930.4235692066|-3002.6010164552|-3002.6010164552|-3002.6010164552|-3002.6010164552|-3002.6010164552|-3014.619618086|-3014.619618086|-3014.619618086|-3014.619618086
05170|958264|/equities/glarner-kantonalbank|CHALL|-23.332936323074|-23.332936323074|-23.372760299287|-23.372760299287|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|||-23.378609413375|-23.378609413375|-23.378609413375|||-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.378609413375|-23.431044536125|-23.431044536125|-23.431044536125|-23.431044536125|-23.431044536125|-23.431044536125|-23.545605824271|-23.561784609467|-23.666400813652|-23.666400813652|-23.673778427523|-23.831975394798|-23.950928223085|-23.950928223085|-23.950928223085|-23.997441553716|-23.997441553716|-24.086046297952|-24.090051209048|-24.095004654536|-24.095004654536|-24.095004654536|-24.095004654536|-24.095004654536|-24.144449552573|-24.163517462223|-24.163517462223|-24.270574131508|-24.311749607213|-24.363055712523|-24.431172696023|-24.447127413932|-24.447127413932|-24.452364153535|-24.4609435101|-24.4609435101|-24.467715371499|-24.500266714902|-24.500266714902|-24.522518021102|-24.567653480554|-24.567653480554|-24.567653480554|-24.567653480554|-24.625170512757|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.650825626163|-24.689805700281|-24.716569989101|-24.716569989101||-24.716569989101|-24.716569989101|-24.716569989101|-24.716569989101|-24.818411183772|-24.842678838767|-24.882936237522|-24.882936237522|-24.903262189437|-25.048069268917|-25.064521028438|-25.095577370523|-25.095577370523|-25.095577370523|-25.095577370523|-25.095577370523|-25.095577370523|-25.178419682051|-25.398244960071|-25.642494315308|-25.708326571961|-25.953695449321|-26.126328849228|24.142967224748|23.992186229131|-25.459645556936|-25.459645556936|-25.500823846856|-25.500823846856|-25.500823846856|-25.500823846856|-25.745358960937|-25.878177343817|-25.992418910631|-26.074909794737|-26.18137019702|-26.18137019702|-26.19596644053|-26.451073335378|-26.479165910099|-26.479165910099|-26.479165910099|-26.479165910099|-26.479165910099|-26.479165910099||-26.479165910099|-26.479165910099|-26.479165910099|-26.479165910099|-26.479165910099|-26.479165910099||-26.479165910099|-26.479165910099|-26.479165910099|-26.479165910099|-26.479165910099|-26.582406863476|-27.158229996656|25.27069458875|25.27069458875|25.27069458875|25.27069458875|25.27069458875||25.27069458875|25.27069458875|25.27069458875|25.27069458875|25.179321214505|25.179321214505|25.179321214505|25.179321214505|25.179321214505|25.179321214505|25.179321214505|25.179321214505|25.179321214505|25.179321214505|||25.179321214505|24.62702340213|24.163360162218|-25.548455440013|-25.548455440013|-25.548455440013|-25.548455440013|-25.548455440013|-25.548455440013|-25.548455440013|-25.548455440013|-25.548455440013|-25.548455440013|-25.548455440013|-25.714951209457|-25.803644297338|24.949079653933|24.949079653933|24.949079653933|24.949079653933|24.949079653933|24.949079653933|24.949079653933|24.949079653933|24.949079653933|24.949079653933|24.949079653933|24.949079653933|24.949079653933|24.949079653933|24.949079653933
05171|949704|/equities/graubuendner-kantonalbank|CHALL|1662.5817840015|1662.5817840015|1662.5817840015|1662.5817840015|1662.5817840015|1662.5817840015|1662.5817840015|1662.5817840015|1662.5817840015|1662.5817840015|1662.5817840015|1662.5817840015|1662.5817840015|1647.8686488905|1640.1045136001|1640.1045136001|1640.1045136001|1640.1045136001|1640.1045136001|1640.1045136001|1640.1045136001|1640.1045136001|1640.1045136001|1640.1045136001|1640.1045136001|1640.1045136001|1640.1045136001|1640.1045136001|||1640.1045136001|1640.1045136001|1640.1045136001|||-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1698.8895701833|-1701.9473972026|-1701.9473972026|-1701.9473972026|-1701.9473972026|-1701.9473972026|-1701.9473972026|-1701.9473972026|-1701.9473972026|-1701.9473972026|-1701.9473972026|-1705.2664265315|-1705.2664265315|-1705.2664265315|-1705.2664265315|-1705.2664265315|-1709.5400456087|-1709.5400456087|-1709.5400456087|-1709.5400456087|-1709.5400456087|-1711.3765995169|-1711.3765995169|-1716.5295550187|1646.9514133784|1646.9514133784|1646.9514133784|1646.9514133784|1646.9514133784|1646.9514133784|1646.9514133784|1646.9514133784|1646.9514133784|1646.9514133784|1646.9514133784|1646.9514133784|1646.1745844178|1646.1745844178|1621.3050937976|-1683.3701276987|-1683.3701276987|-1683.3701276987|-1683.3701276987|-1683.3701276987|-1683.3701276987|-1683.3701276987|-1683.3701276987|-1683.3701276987|-1683.3701276987|-1683.3701276987|-1683.3701276987|-1683.3701276987|-1683.3701276987|-1683.3701276987|-1683.3701276987|-1683.3701276987|-1683.3701276987|-1683.4668085541|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715||-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1687.9263152715|-1688.8070169684|-1690.5905708458|-1690.5905708458|-1690.5905708458|-1690.5905708458|-1690.5905708458|-1690.5905708458|-1690.5905708458|-1690.5905708458|-1690.5905708458|-1695.1006342731|-1703.1673714145|-1721.8115696476|-1721.8115696476|-1730.446382281|-1730.446382281|-1741.3101530609|-1741.3101530609|-1741.3101530609|-1741.3101530609|-1741.3101530609|-1741.5138635272|-1741.5138635272|-1741.5138635272|-1741.5138635272|-1741.5138635272|-1741.5138635272|-1741.5138635272|-1741.5138635272||-1741.5138635272|-1741.5138635272|-1748.0709594747|-1753.4929271067|-1753.4929271067|-1753.4929271067||-1753.4929271067|-1761.9365856741|-1765.2073174157|-1765.6880461922|-1765.6880461922|-1769.0978291024|-1782.8864767805|-1789.5239582951|-1789.5239582951|-1789.5239582951|-1789.5239582951|-1789.5239582951||-1789.5239582951|-1789.5239582951|-1789.5239582951|-1796.6932869946|1714.8032766419|1714.8032766419|1714.8032766419|1714.8032766419|1714.8032766419|1714.8032766419|1714.8032766419|1714.8032766419|1714.8032766419|1702.0410822739|||-1776.2486469026|-1776.2486469026|-1776.2486469026|-1776.2486469026|-1776.2486469026|-1776.2486469026|-1776.2486469026|-1776.2486469026|-1776.2486469026|-1776.2486469026|-1780.152650497|-1780.152650497|-1783.2251672189|-1791.4403884837|-1791.4403884837|-1791.4403884837|-1791.4403884837|-1791.4403884837|-1791.4403884837|1730.0402636871|1730.0402636871|1730.0402636871|1730.0402636871|1730.0402636871|1730.0402636871|1730.0402636871|1730.0402636871|1730.0402636871|1730.0402636871|1730.0402636871|1730.0402636871
05172|949703|/equities/groupe-minoteries-sa|CHALL|-270.78548094116||-272.20608993462|-273.78338811333|-273.78338811333|-273.78338811333|-277.64820901481|263.26040929711|263.26040929711||263.26040929711|263.26040929711|263.26040929711|263.26040929711|263.26040929711|263.26040929711|263.26040929711|||263.26040929711|263.26040929711|263.26040929711||263.26040929711|263.26040929711|263.26040929711|263.26040929711|263.26040929711|||255.55611700564|255.55611700564|255.55611700564|||250.5013790193|-268.75256650301|-268.75256650301|-268.75256650301|-268.75256650301|-270.61396278113|-276.01551420125|-278.87385764577|-278.87385764577|-278.87385764577|-278.87385764577|-278.87385764577|-284.19317516197|-286.78150759908|-286.78150759908||-286.78150759908|||-286.78150759908|-286.78150759908|-286.78150759908||-286.78150759908||270.35388044547|255.94875605052||-277.02193158796|-277.02193158796|||-277.02193158796|-277.02193158796|-277.02193158796|-277.02193158796|-277.02193158796||-277.02193158796|-277.48882488923||-277.48882488923|-277.48882488923|-277.48882488923|-277.48882488923|-277.48882488923|-280.09869432137|-284.66521591263|||||-286.30828993742||-286.30828993742|-286.30828993742||-286.30828993742|-286.30828993742|-286.30828993742|273.43523340287|-284.15600393215|-284.15600393215||-284.15600393215|-284.15600393215||-284.15600393215|-284.15600393215|-284.15600393215|-285.05679497796|-285.05679497796|-285.38931222876||-285.38931222876|-285.38931222876|-285.38931222876|-285.38931222876|-286.57939781329||-286.57939781329|-286.6437753481|-289.381972609|-290.03167693084|-290.03167693084|-290.03167693084|-290.03167693084|-290.03167693084|-290.03167693084||-290.03167693084|-290.03167693084|-290.03167693084|-290.03167693084|-290.03167693084|||||-290.03167693084|-290.03167693084|-292.70186325649|-294.29610871946||-294.29610871946|-294.29610871946|-294.36556632032|-294.36556632032|-295.07285146702|-295.46144104104|-295.46144104104|-295.46144104104|-295.46144104104|-296.2904900456|-297.21165560622|-297.71456836666|-297.71456836666|-297.71456836666|-297.71456836666|-297.71456836666|-297.71456836666|-297.71456836666|-297.71456836666|-297.71456836666|-297.71456836666|-297.71456836666|-297.71456836666||-297.71456836666|-297.71456836666|-297.71456836666|-297.71456836666|-303.08247268588|-303.08247268588|-303.08247268588|-303.08247268588|-303.08247268588|-303.08247268588||-303.34769915759|-303.34769915759|-303.34769915759|-304.1641101751||-315.20528394622|296.8344318826|296.3945820021|296.3945820021|296.3945820021||296.3945820021|296.3945820021|296.3945820021|296.3945820021|296.3945820021|296.3945820021||296.3945820021|296.3945820021|294.10795387258|294.10795387258|294.10795387258|294.10795387258|294.10795387258|294.10795387258|294.10795387258||294.10795387258|294.10795387258||287.31846157109|287.31846157109|||286.24273507898|283.82526119887|282.47251244319||-293.5932613948|-293.5932613948|-293.5932613948|285.54559479451|285.54559479451|285.54559479451|||279.38399421612|278.17008808796||278.17008808796|278.17008808796|275.80257788637||275.80257788637|275.66953098486|272.52170109428|271.7417024613||271.7417024613|271.7417024613|-279.47995866794||-279.47995866794|-279.47995866794|-279.47995866794|-279.47995866794||-279.47995866794||-279.47995866794|-279.47995866794|-283.96030889795|-283.96030889795|-283.96030889795|-283.96030889795|-284.47434260591|-284.47434260591
05173|949705|/equities/gurit-holding-ag|CHALL/MSCI_EU_SMALLCAP|-78.375610374382|-78.375610374382|-78.375610374382|-78.375610374382|-78.872901518003|-79.018856739331|-79.018856739331|-79.018856739331|-79.018856739331|-79.018856739331|-79.018856739331|-79.018856739331|-79.018856739331|-79.018856739331|-79.018856739331|-79.018856739331|-79.465398072456|-80.850438911886|-82.089376060136|-82.405277512141|-82.405277512141|-82.405277512141|75.596694428048|75.596694428048|75.596694428048|75.596694428048|75.596694428048|75.596694428048|||75.596694428048|75.596694428048|75.596694428048|||75.596694428048|75.596694428048|75.596694428048|75.596694428048|75.596694428048|75.146330787431|72.245923097145|70.101021509713|69.745579540008|68.583979301181|68.503611559674|68.503611559674|68.503611559674|68.503611559674|68.503611559674|68.503611559674|68.503611559674|68.503611559674|68.503611559674|68.503611559674|68.503611559674|68.503611559674|68.503611559674|68.503611559674|68.503611559674|68.503611559674|68.503611559674|68.503611559674|67.754012420226|-78.485374014221|-78.485374014221|-78.485374014221|-78.485374014221|-78.485374014221|-78.485374014221|-78.485374014221|-78.485374014221|-78.485374014221|-78.485374014221|-78.485374014221|-78.485374014221|-79.139302934366|-80.36033981504|-81.652885392149|-81.652885392149|-85.997651792057|-88.958500465296|-90.588316414712|-90.588316414712|-90.588316414712|-90.588316414712|-90.588316414712|-90.588316414712|-90.588316414712|-90.814795253407|-93.11643976385|-95.234931884149|-96.455479023567|-99.100532926576|90.296763580544|90.296763580544|90.296763580544|90.296763580544|90.296763580544|90.296763580544|90.296763580544|88.76862501381|87.676250184887|86.217493145144|86.217493145144|86.217493145144|86.217493145144|85.774203574102|85.774203574102|85.774203574102|-93.396784936129|-93.396784936129|-93.396784936129|-93.396784936129|-93.396784936129|-93.396784936129|-93.396784936129|-93.396784936129|-93.396784936129|-93.396784936129|-93.396784936129|-93.396784936129|-93.396784936129|-93.396784936129|-94.439856212742|-94.439856212742|-94.749842609969|86.181156237794|86.181156237794|86.181156237794|86.181156237794|86.181156237794|86.145729153104|85.566700962842|85.566700962842|85.566700962842|85.566700962842|85.566700962842||85.566700962842|85.566700962842|85.566700962842|85.566700962842|85.566700962842|85.566700962842|85.566700962842|84.696549579023|84.696549579023|83.310974245862|83.310974245862|83.310974245862|80.678856458482|-88.644753286833|-88.644753286833|-88.644753286833|-88.644753286833|-88.644753286833|-88.644753286833|-88.644753286833|-88.644753286833|-88.644753286833|-88.644753286833|-88.644753286833|-88.644753286833|-88.644753286833|-88.644753286833|-88.644753286833|-88.644753286833|-88.644753286833|-89.25970633366|-89.25970633366|-89.25970633366|-89.25970633366|-89.403223652214|-89.403223652214|-89.403223652214|-89.403223652214|-89.403223652214|-89.403223652214|-89.403223652214|-89.403223652214|83.149638693546|83.149638693546|83.149638693546||83.149638693546|83.149638693546|83.149638693546|83.149638693546|83.149638693546|83.149638693546||83.149638693546|83.149638693546|83.149638693546|83.149638693546|83.149638693546|83.149638693546|83.149638693546|83.149638693546|83.149638693546|83.149638693546|83.149638693546|83.149638693546||83.149638693546|82.660713558964|82.500792165125|81.423100625502|80.853449038915|-88.157965445952|-88.157965445952|-88.157965445952|-88.157965445952|-88.157965445952|-88.157965445952|-88.157965445952|-88.157965445952|-88.157965445952|||-88.157965445952|-88.157965445952|-88.157965445952|-88.157965445952|-88.157965445952|-88.157965445952|-88.157965445952|-88.157965445952|-88.469960080735|-89.638843177813|-91.566181020669|-91.566181020669|-91.566181020669|-91.69575567238|-92.711949984149|-93.474388193109|-96.255059997047|-96.255059997047|-96.255059997047|-97.811177774497|-98.656864956825|-98.763181929024|-99.909087980491|-102.1934329544|-102.25937139044|-105.43577100181|-105.43577100181|-105.43577100181|-105.43577100181|-105.43577100181|-105.43577100181
05174|949707|/equities/hbm-healthcare-investments|CHALL|-182.85051803245|-186.33390892494|165.58120557622|165.58120557622|165.58120557622|165.58120557622|165.58120557622|164.00133664692|163.62370806364|-180.30106794338|-180.30106794338|-180.30106794338|-180.30106794338|-180.30106794338|-182.64781111606|-182.64781111606|168.84477678476|168.84477678476|168.84477678476|168.84477678476|168.84477678476|168.84477678476|168.84477678476|168.84477678476|168.84477678476|168.84477678476|168.84477678476|168.84477678476|||167.74975232215|164.11082997953|164.10092677711|||160.55658700332|159.74516768938|159.74516768938|159.70574628518|159.68415558786|158.84906040795|156.83014481676|156.83014481676|156.83014481676|156.83014481676|156.83014481676|156.83014481676|156.83014481676|156.83014481676|156.83014481676|156.83014481676|156.83014481676|156.83014481676|156.83014481676|156.83014481676|156.83014481676|155.20942964536|155.20942964536|155.20942964536|155.20942964536|155.20942964536|155.20942964536|155.20942964536|155.20942964536|155.20942964536|155.20942964536|155.20942964536|155.20942964536|155.20942964536|155.20942964536|155.20942964536|150.67713981185|144.69681862232|142.60758302871|142.46725329294|142.46725329294|142.46725329294|142.46725329294|142.46725329294|142.46725329294|142.46725329294|142.46725329294|142.46725329294|142.46725329294|142.46725329294|-161.11187698891|-161.11187698891|-161.11187698891|-161.11187698891|-165.01319580664|-169.61466472005|-172.44962594084|-174.16625019767|-177.57361048303|-183.30401588637|-184.10441296589|-184.10441296589|-184.10441296589|-184.79309916805|-184.79309916805|-187.44788016557|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.54712292944|-188.70791877414|-192.16434673364|-195.36038848089|-198.32265505446|-201.40295531631|-204.3699396703|-206.89993907052|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654||-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-207.27502884654|-208.66114451916|-209.43460196953|-210.88364282082|-210.88364282082|-210.88364282082|-210.88364282082|-210.88364282082|-210.88364282082|-210.88364282082|-210.88364282082|-210.88364282082|-210.88364282082|-210.88364282082|-210.88364282082|-210.88364282082|-210.88364282082|-210.88364282082|-210.88364282082|-210.88364282082||-210.88364282082|-210.88364282082|-211.3262721745|-214.36251616123|-215.14823327767|-215.14823327767||-215.14823327767|-215.14823327767|-215.14823327767|-215.14823327767|-215.69248141964|-218.14312821161|-218.14312821161|-218.14312821161|-218.14312821161|-218.49236467957|-219.49151631063|-222.19940285263||-222.19940285263|-225.99933650293|203.07192468332|203.07192468332|203.07192468332|203.07192468332|203.07192468332|203.07192468332|203.07192468332|203.07192468332|203.07192468332|203.07192468332|203.07192468332|203.07192468332|||203.07192468332|203.07192468332|203.07192468332|-224.10801139769|-224.10801139769|-224.10801139769|-224.10801139769|-224.10801139769|-224.10801139769|-224.10801139769|-225.73286885829|-225.73286885829|-225.73286885829|-226.67540984255|-229.33383931178|-229.33383931178|-231.41252255243|210.79116720053|210.79116720053|210.79116720053|210.79116720053|210.79116720053|210.48437552825|210.48437552825|210.48437552825|210.48437552825|210.48437552825|210.48437552825|210.48437552825|210.48437552825|210.48437552825
05175|49831|/equities/helvetia-hldg|STOXX600/CHALL/MSCI_EU_SMALLCAP|-126.01179836671|-127.85199428576|121.47403524622|121.47403524622|121.47403524622|121.47403524622|120.81559285306|120.60066042104|119.86739995919|119.64155618838|119.35172655507|118.91302789499|117.71176469828|117.71176469828|117.03529207469|116.11698788803|115.76887670272|-120.06955617318|-120.06955617318|-120.06955617318|-120.06955617318|-120.06955617318|-120.06955617318|-120.06955617318|-120.06955617318|-120.06955617318|-120.06955617318|-120.06955617318|||-120.06955617318|-120.06955617318|-120.06955617318|||-120.06955617318|-120.57172789452|-120.84532604096|-120.84532604096|-120.84532604096|-120.84532604096|-120.84532604096|-120.84532604096|-120.84532604096|-121.66702503493|-122.37447446508|-122.51608206081|-123.6067556413|-123.76861932896|-124.39042886938|-124.39042886938|-124.39042886938|-124.39042886938|-125.00603224663|-125.09640753717|-125.09640753717|-125.09640753717|-127.45156460835|120.18979042675|120.18979042675|120.18979042675|120.18979042675|120.18979042675|118.9053235441|-125.02804300765|-125.02804300765|-125.02804300765|-125.02804300765|-125.02804300765|-125.02804300765|-125.02804300765|-125.02804300765|-125.02804300765|-125.02804300765|-125.02804300765|-125.02804300765|-125.02804300765|-125.02804300765|-125.02804300765|-125.02804300765|-126.01449121347|-126.75028990282|-126.75028990282|-126.75028990282|-126.75028990282|-128.28920956203|-131.49889437069|-131.49889437069|-131.49889437069|-131.49889437069|-131.49889437069|-131.49889437069|-131.49889437069|-133.25988246456|-134.70086315553|-134.70086315553|-134.70086315553|-136.17884539872|-136.17884539872|-137.07093153297|-137.90104198786|-138.53448889358|131.06497073224|131.06497073224|131.06497073224|131.06497073224|131.06497073224|131.06497073224|131.06497073224|131.06497073224|131.06497073224|130.17218393806|129.48043209049|129.48043209049|129.48043209049|129.46158680356|129.38510136512|128.53344731759|128.32050414031|127.43944819708|126.94996037993|126.94996037993|126.94996037993|126.94996037993|126.94996037993|126.94996037993|126.94996037993|126.94996037993|126.94996037993|126.94996037993|126.94996037993|126.94996037993|125.8584270032|125.8584270032|125.8584270032|125.8584270032|125.8584270032|125.8584270032||125.8584270032|125.8584270032|125.65381320668|124.39868337526|124.14298356257|123.87552593243|123.33392151739|121.69324969082|120.61472552385|-125.41589269262|-125.41589269262|-125.41589269262|-125.41589269262|-125.41589269262|-125.41589269262|-125.41589269262|-125.41589269262|-125.41589269262|-125.41589269262|-125.41589269262|-125.41589269262|-125.41589269262|-125.41589269262|-127.72321605265|-128.27024226254|-128.40582100623|-128.7286921262|-129.27632551715|-130.17369451043|-130.82060964016|-130.82060964016|-130.91493843573|-130.91493843573|-130.91493843573|-130.91493843573|-130.91493843573|-130.91493843573|-132.08819359342|-132.08819359342|-132.18108004554|-132.18108004554|-132.18108004554|-132.18108004554|-132.18108004554|-132.18108004554||-132.18108004554|-132.18108004554|-133.18453236668|-133.4775728939|-133.4775728939|-133.4775728939||-133.4775728939|-133.4775728939|-133.4775728939|-133.4775728939|-133.4775728939|-134.1687462272|-134.1687462272|-134.1687462272|-134.1687462272|-134.1687462272|-134.79305568688|128.87049294558||128.87049294558|128.87049294558|128.87049294558|128.87049294558|128.87049294558|128.87049294558|128.87049294558|128.87049294558|128.87049294558|128.87049294558|128.87049294558|128.87049294558|128.87049294558|127.26720980634|||123.48023922167|121.29165918104|121.29165918104|119.13517975003|117.46130862932|117.27923325147|114.04914695516|-123.39274528758|-123.39274528758|-123.39274528758|-123.39274528758|-123.39274528758|-123.39274528758|-123.39274528758|-125.47138628897|-125.47138628897|-125.47138628897|-126.7848713656|-129.07763722425|120.42237167803|120.42237167803|120.42237167803|120.42237167803|119.22486030225|116.49984435643|116.45350943187|116.45350943187|115.38723109142|114.94692106133|114.32187836782|114.32187836782
05176|949708|/equities/hiag-immobilien-holding-ag|CHALL|-76.763041563551|-76.763041563551|-76.763041563551|-76.763041563551|-76.763041563551|-77.403379938912|-78.221629461995|-78.221629461995|-78.221629461995|-78.221629461995|-78.221629461995|-78.221629461995|-78.221629461995|-78.221629461995|-79.03514622025|-79.142153566908|-79.142153566908|-79.819417120673|-79.819417120673|-79.819417120673|-79.819417120673|-79.819417120673|-79.819417120673|-79.819417120673|-79.819417120673|-79.819417120673|-79.819417120673|-79.819417120673|||-79.819417120673|-79.819417120673|-79.819417120673|||-79.819417120673|-79.819417120673|-80.041252426721|-80.041252426721|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.71708443516|77.15394955383|-80.370472681516|-80.370472681516|-80.370472681516|-80.370472681516|-80.370472681516|-80.370472681516|-80.370472681516|-80.370472681516|-80.370472681516|-80.370472681516|-80.370472681516|-80.370472681516|-80.370472681516|-80.674659496465|-80.674659496465|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-80.735634298525|-81.317836441778|-81.317836441778|-81.317836441778|-81.317836441778|-81.317836441778|-81.317836441778|-81.317836441778|-81.317836441778|-81.317836441778|-81.317836441778|76.621011413729|76.621011413729|76.621011413729|76.621011413729|76.621011413729|76.621011413729|76.621011413729|76.621011413729|76.621011413729|76.621011413729|-78.135013948529||-78.135013948529|-78.135013948529|-78.135013948529|-78.135013948529|-78.135013948529|-78.135013948529|-78.135013948529|-78.135013948529|-78.135013948529|-78.135013948529|-78.135013948529|-78.135013948529|-78.135013948529|-78.224707080809|-78.224707080809|-78.271894721949|-78.343077247482|-78.343077247482|-78.514532055172|-78.716146643197|-79.028521663888|-79.028521663888|-79.028521663888|-79.028521663888|-79.028521663888|-79.028521663888|-79.115454935419|-79.115454935419|-80.972731351177|-81.107672824296|-81.107672824296|-81.107672824296|-81.107672824296|-81.107672824296|-81.107672824296|-81.107672824296|-81.107672824296|-81.107672824296|-81.301975432373|-81.301975432373|-81.301975432373|-81.301975432373|-81.301975432373|-81.73552808865|-82.383925862931||-82.79324833091|-83.037339200894|-83.037339200894|80.289352066723|80.289352066723|80.289352066723||80.289352066723|80.289352066723|80.289352066723|80.289352066723|80.289352066723|80.289352066723|80.289352066723|80.289352066723|80.289352066723|80.289352066723|80.289352066723|80.289352066723||80.289352066723|80.289352066723|80.289352066723|79.665947418972|-82.400823060711|-82.400823060711|-82.400823060711|-82.400823060711|-82.400823060711|-82.400823060711|-82.400823060711|-82.400823060711|-82.400823060711|-82.400823060711|||-82.400823060711|-82.400823060711|-82.400823060711|-82.400823060711|-82.506727214734|-82.506727214734|-82.506727214734|-82.506727214734|-82.506727214734|-82.506727214734|-82.506727214734|-82.506727214734|-82.506727214734|-82.506727214734|-82.506727214734|-82.506727214734|-82.506727214734|-82.506727214734|-82.506727214734|-82.506727214734|-82.506727214734|-82.506727214734|-82.506727214734|-82.506727214734|-82.506727214734|-82.506727214734|-82.506727214734|-82.506727214734|-82.506727214734|-82.506727214734|-82.506727214734
05177|949709|/equities/highlight-event-entertainment|CHALL|-12.840451675326|-13.156057417029|-13.26862678151||||-13.26862678151|-13.26862678151||-13.26862678151|||-13.26862678151|-13.26862678151|-13.26862678151|-13.26862678151||-13.26862678151|-13.26862678151|||-13.26862678151|-13.26862678151||-13.26862678151|-13.26862678151|-13.26862678151|-13.26862678151|||-13.26862678151|-13.26862678151|-13.26862678151|||-13.26862678151|-13.26862678151|-13.26862678151|-13.26862678151|-13.26862678151|-13.26862678151|-13.749743664449|-13.749743664449|-13.749743664449|-13.749743664449|11.632415050114||11.632415050114||11.033846211832|-13.185617843257|-13.185617843257||-13.185617843257|-13.185617843257||-13.185617843257||11.997174115334|||||11.997174115334||11.997174115334||11.997174115334|11.997174115334|11.997174115334|11.997174115334|11.997174115334|11.997174115334|11.997174115334|-12.414251385625|11.99804879681|11.99804879681|11.99804879681|11.99804879681|||11.99804879681|11.99804879681||||11.99804879681||11.99804879681|11.99804879681|11.634390754194||11.634390754194|11.634390754194|11.634390754194|9.988212288189|-13.624209204462|12.797450160094|12.797450160094||12.797450160094|12.163833511215|12.015370568017|11.700411646874|11.431171336538|11.431171336538|11.431171336538|11.431171336538|11.312412543172|11.283843010877|11.283843010877|10.970936212512|10.139929676025|-10.944522963664||||||||11.225315261785||11.225315261785|11.225315261785||||11.225315261785||11.225315261785|||||||11.225315261785|||||||||||||||||11.225315261785|||11.225315261785||||11.225315261785|11.225315261785|11.225315261785|11.225315261785||11.225315261785|||11.225315261785||||||11.225315261785|||11.225315261785|-12.994093814488|||-15.067815598976|||||-15.067815598976||-15.067815598976|-15.067815598976|||13.716505314488|13.716505314488||13.716505314488|13.716505314488||||13.716505314488|13.716505314488|13.716505314488||||||-16.137216698705|-16.137216698705|||-16.137216698705|-16.632365823748|-16.632365823748|14.083498841743||14.083498841743|||13.650136423018||-15.919584250859|-15.919584250859|-15.919584250859||-15.919584250859|-16.426603636793|-16.426603636793|-16.426603636793|-16.426603636793|-16.540669902223|-16.577371165656|-16.577371165656|-17.3794706573|-17.3794706573||-17.988300454828|-18.31550168366|-18.31550168366||-18.31550168366|17.949441704808||16.29382439196|-17.605154125045||-17.605154125045|-18.470561076768||-18.470561076768
05178|949710|/equities/hochdorf-holding-ag|CHALL|-13.774497627843|-13.774497627843|-13.774497627843|-13.774497627843|-13.774497627843|-13.774497627843|-13.774497627843|-14.016108380014|-14.540120242099|-14.93346704163|-15.042741231541|-15.264156637832|-15.287951745639|-15.547724341959|-15.736360125642|-16.029288933123|-16.115876857269|-16.339862814466|-16.439954199074||-16.439954199074|-16.461060168212|-16.503582118169|-16.503582118169|-16.503582118169|-16.503582118169|-16.564447238306|-16.564447238306|||-16.564447238306|-16.571608148526|-16.86289769909|||-16.96433079796|-17.008308421475|-17.008308421475||-17.008308421475|-17.008308421475|-17.298120510692|-17.342355741521|-17.560315837414|-17.560315837414|-18.000350782111|-18.217057145121|-18.572231593613|-18.572231593613|-18.572231593613|-19.089175536903|-19.089175536903|-19.276861220236|-19.507623281341|-19.890893241336|-19.890893241336|-20.573214394704|-20.986904734655|18.844025611818|18.844025611818|18.844025611818|18.073665342777||18.073665342777|18.073665342777|18.073665342777|17.91637026843|17.91637026843|17.91637026843||17.91637026843|17.91637026843|17.91637026843|17.91637026843|17.91637026843|17.91637026843|17.91637026843|16.334856108125|-18.960670143371|-18.960670143371|-19.478522784186|-19.709469590665|-19.966077577274|-20.695641794912|-21.022935221717||-21.103261018379|-21.448067480307|-21.692297094377|-22.030330677068|-22.100366825567|-22.433740345093|-23.493045717977|-24.158939580677|-24.162763627483|-24.162763627483|-24.162763627483|-24.162763627483|-24.44751531119|-25.286127742075|-25.651253788497|-25.668059447105|-26.231177015101|-26.834641106697|24.233180385382|24.233180385382|24.233180385382|24.233180385382|24.233180385382|24.233180385382|24.016434552781|24.016434552781|24.016434552781|23.718259999611|23.575844973831|23.562749775388|23.562749775388|23.562749775388|22.73638863932|21.962654488736|-25.264945780879|-25.264945780879|-25.264945780879|-25.594383120146|-26.082648992104|23.063170768538|23.063170768538|23.063170768538|22.014633869373|20.82737119909|19.973758958439|19.973758958439|19.973758958439|19.389572888019|-20.030293703811|||-20.030293703811||-20.030293703811|-20.030293703811|-20.0355187519|-20.0355187519|-20.0355187519|-20.145430752989|-20.145430752989||-20.145430752989|-20.17028006727||-20.17028006727||-20.17028006727|-20.17028006727|-20.17028006727|-20.17028006727|-20.17028006727|-20.17028006727|-20.17028006727||-20.17028006727|-20.31697844592|||19.892760910826|19.892760910826|19.892760910826|19.892760910826|19.892760910826|19.892760910826|19.892760910826|19.892760910826|19.892760910826|19.892760910826||19.808347813677|19.808347813677|-20.513652266365|-20.513652266365|-20.513652266365|-20.55018766292|-20.55018766292|-20.555763857984|-20.561959630277||-20.618844012448|-20.709826765269|-20.773698503547|-20.773698503547|-20.773698503547|-20.89855404118||-20.976253151062|-20.976253151062|-20.976253151062|-20.976253151062|-20.976253151062|-20.976253151062||-20.976253151062|-20.976253151062|-20.976253151062|-20.976253151062|-20.976253151062||-20.976253151062|-21.104949261717|-21.104949261717|-21.104949261717|-21.104949261717|-21.104949261717|-21.316610206026|-21.918455826858|-22.309395193634|-22.499327738613|-23.343697741661|-23.604107754136|-24.160118836721|-24.400132146765|||22.547281223493|22.547281223493|22.547281223493|22.296978692166|21.168865552602|20.893183883757|20.792426834207|20.441584756751|20.218428482368|20.131586142993|19.262874043226|-21.498013288723|-21.498013288723|-21.498013288723|-22.159304154042|19.301626623758|19.301626623758|19.140696990367|18.70632986214|-20.511630751147|-20.511630751147|-20.777305066032|-20.777305066032|-20.777305066032|-21.055338686752|-21.522035449358|-21.522035449358|-21.522035449358|-21.680290096596|-21.680290096596|19.79089168223
05179|321|/equities/holcim|STOXX600/SMI/CHALL/EAFAVALUE|64.099851889676|64.099851889676|64.099851889676|64.099851889676|64.099851889676|64.099851889676|64.099851889676|64.099851889676|64.099851889676|63.979837942196|-66.262915602549|-66.262915602549|-66.262915602549|-66.262915602549|-66.262915602549|-66.262915602549|-66.262915602549|-66.262915602549|-66.906674883226|-66.906674883226|-66.906674883226|-66.906674883226|-66.906674883226|-66.906674883226|-66.906674883226|-66.906674883226|64.661894406032|64.661894406032|||64.661894406032|64.661894406032|64.661894406032|||64.661894406032|64.661894406032|64.661894406032|64.661894406032|64.661894406032|64.661894406032|64.458767137209|64.045298056778|63.563663117286|63.219626126683|62.828553969527|62.828553969527|62.828553969527|62.441294251679|62.441294251679|62.441294251679|61.94254680342|61.256163021663|60.59774295012|60.59774295012|60.59774295012|60.490824075979|60.348694002675|59.72188097906|59.228757508065|59.173066067988|59.035016737228|59.035016737228|58.527796756168|57.557550866228|56.815056543462|56.275619220858|56.158418325884|56.158418325884|55.872687079623|55.852985304941|54.959984799611|-58.418518211749|-58.418518211749|-58.418518211749|-58.418518211749|-58.418518211749|-58.418518211749|-58.418518211749|-58.683975587542|-58.683975587542|-59.191723897884|-59.191723897884|-59.191723897884|-59.191723897884|-59.191723897884|-59.191723897884|-59.191723897884|-59.191723897884|-59.191723897884|-59.191723897884|-59.191723897884|-59.191723897884|-60.240804119054|56.965932366409|56.965932366409|56.965932366409|56.965932366409|56.965932366409|56.965932366409|56.965932366409|56.965932366409|56.781037327491|-59.261198330607|-59.261198330607|-59.261198330607|-59.261198330607|-59.261198330607|-59.268856609426|-59.268856609426|-59.268856609426|-59.409453130752|-59.409453130752|-59.536060042944|-60.370066002305|-60.483124769591|-60.483124769591|-60.483124769591|-60.483124769591|-60.483124769591|-60.483124769591|-60.721251210529|-61.121389292962|58.135302229261|58.135302229261|58.135302229261|58.135302229261|58.135302229261|58.135302229261|58.135302229261|58.135302229261|58.135302229261|58.135302229261|58.135302229261|58.135302229261|58.135302229261|58.135302229261|58.135302229261||58.135302229261|58.135302229261|58.110335530545|57.240090796326|57.240090796326|57.240090796326|57.240090796326|56.608989129435|56.263320271584|55.965832239442|55.965832239442|55.965832239442|-59.084435213078|-59.084435213078|-59.084435213078|-59.084435213078|-59.084435213078|-60.080483900694|58.136003995754|58.136003995754|58.136003995754|58.016669724625|57.550743816342|57.370824546777|57.144941714499|57.144941714499|57.144941714499|57.144941714499|57.144941714499|57.144941714499|57.144941714499|57.144941714499|57.144941714499|57.144941714499|56.303269707597|56.124744560362|-58.554421906558|-58.554421906558|-58.554421906558|-58.554421906558|-58.554421906558|-58.554421906558|-58.554421906558|-58.554421906558|-59.045582671332||-59.045582671332|-59.26731310439|-59.544792499276|56.972832519073|56.972832519073|56.972832519073||56.972832519073|56.972832519073|56.972832519073|56.972832519073|56.972832519073|56.972832519073|56.972832519073|56.972832519073|56.332035521951|56.055127483075|56.055127483075|56.055127483075||56.055127483075|56.055127483075|56.055127483075|56.055127483075|56.055127483075|56.055127483075|56.055127483075|55.86569590642|55.566331175454|-58.549817255356|-58.549817255356|-58.549817255356|-58.549817255356|-58.549817255356|||-58.549817255356|-59.699327138605|-59.699327138605|-59.699327138605|-59.699327138605|-59.699327138605|-59.699327138605|-59.699327138605|-59.699327138605|-59.699327138605|-59.699327138605|-59.699327138605|-59.699327138605|-59.699327138605|-59.699327138605|-59.699327138605|-59.699327138605|-59.699327138605|-59.699327138605|56.940908382701|56.940908382701|56.940908382701|56.912357222356|56.912357222356|56.58817321649|55.675027727968|55.675027727968|55.497807688058|55.212009847761|55.160665015788|55.160665015788
05180|949712|/equities/hubersuhner-ag|CHALL/MSCI_EU_SMALLCAP|-64.406102744901|-64.406102744901|-65.140112762278|-65.339015621417|-65.755589826266|-65.755589826266|-65.755589826266|-65.755589826266|-65.755589826266|-65.755589826266|-65.755589826266|-65.755589826266|-65.755589826266|-65.755589826266|-65.755589826266|-65.755589826266|-65.755589826266|-65.755589826266|-66.683445798223|-66.683445798223|-67.853828071295|-68.193141114644|-68.742379440126|65.041855477989|65.041855477989|65.041855477989|65.041855477989|65.041855477989|||65.041855477989|64.674278947711|64.55154936478|||64.55154936478|64.55154936478|64.55154936478|64.55154936478|64.55154936478|64.55154936478|63.351719990544|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|62.633973190684|60.598858168278|60.254288040437|60.115876448196|59.762083119863|-63.69618518856|-63.69618518856|-63.69618518856|-63.69618518856|-63.69618518856|-63.69618518856|-63.69618518856|-63.69618518856|-63.69618518856|-63.69618518856|-63.69618518856|-63.69618518856|-63.69618518856|-64.245761956405|-64.578625455644|-64.959583670062|-65.371760269186|-66.129732869489|-66.921924562833|-67.42790925337|-67.42790925337|-67.42790925337|-67.42790925337|-67.842124274849|-67.94680458029|-67.975511549856|-67.975511549856|-67.975511549856|-67.975511549856|-67.975511549856|-67.975511549856|-68.233903459868|-68.765446084695|-69.117163757436|-69.619069739572|-70.159348842528|-70.159348842528|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.343958076924|-70.382175852954|-72.102417868706|-73.258244110846|-74.798047994798|73.011529184485|73.011529184485|73.011529184485|73.011529184485|73.011529184485|73.011529184485|73.011529184485|73.011529184485|73.011529184485||73.011529184485|73.011529184485|73.011529184485|73.011529184485|73.011529184485|73.011529184485|73.011529184485|73.011529184485|73.011529184485|73.011529184485|73.011529184485|73.011529184485|72.468365590997|-76.07537191932|-76.07537191932|-76.07537191932|-76.07537191932|-76.07537191932|-76.07537191932|-76.07537191932|-76.07537191932|-76.07537191932|-76.07537191932|-76.07537191932|-76.07537191932|-77.083748272443|-77.254166527351|73.11746214421|73.11746214421|73.11746214421|73.11746214421|73.11746214421|73.11746214421|73.11746214421|73.11746214421|71.997181770883|-75.807523451898|-75.807523451898|-75.807523451898|-75.807523451898|-75.807523451898|-75.807523451898|-75.807523451898|-75.807523451898|-75.807523451898||-75.807523451898|-75.807523451898|-76.830585173604|-77.421607298482|-77.421607298482|-77.421607298482||-77.421607298482|-77.421607298482|-77.421607298482|-77.421607298482|-77.421607298482|-77.421607298482|-77.421607298482|-77.421607298482|-77.421607298482|-77.421607298482|-77.421607298482|-77.421607298482||-77.421607298482|-77.779559765511|-79.127289306514|-80.442534302913|-80.442534302913|-80.442534302913|-80.442534302913|-80.442534302913|-80.442534302913|-80.442534302913|-80.442534302913|-80.442534302913|-80.442534302913|-80.442534302913|||-80.442534302913|-81.23059256788|-82.791937179706|-82.791937179706|-82.791937179706|-82.791937179706|-82.791937179706|-82.791937179706|-83.184626398823|-83.184626398823|-83.184626398823|-83.184626398823|-83.285335930214|-83.285335930214|-84.766510554446|-84.766510554446|-84.766510554446|-85.107234712324|-85.335816007942|-86.184236957067|-86.870049337097|-86.870049337097|-89.56797747435|-89.56797747435|-89.56797747435|-89.56797747435|-89.56797747435|-89.56797747435|-89.56797747435|-89.56797747435|-89.56797747435
05181|949706|/equities/hypothekarbank-lenzburg-ag|CHALL|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4225.4037392327|4202.6708213696|4165.1898015218|4153.5442239131|4105.0491376813|4082.2768196459|4058.0853551621|4054.3029076075|4054.3029076075|4043.1106654587|4043.1106654587|4043.1106654587|4043.1106654587|4003.7168709367|4003.7168709367|3988.5743010408|3976.1936678231|||3965.7707420257|3944.0379531181|3944.0379531181|||3926.7088367979|3913.5911565406|3913.5911565406|3905.6680944946|3905.6680944946|-4023.2001688395|-4023.2001688395|-4023.2001688395|-4023.2001688395|-4023.2001688395|-4023.2001688395|-4023.2001688395|-4023.2001688395|-4023.2001688395|-4023.2001688395|-4023.2001688395|-4023.2001688395|-4023.2001688395||-4023.2001688395|-4023.2001688395|-4023.2001688395|-4038.0001875994|-4053.9508488882|-4053.9508488882|-4057.7231654313|-4067.4701838125|-4083.8557597917|-4114.019456533|-4114.019456533|-4137.7993961478|-4147.5548846086|-4153.9498717874|-4161.0554130971|-4191.5620245975|-4191.5620245975|-4191.5620245975||-4191.5620245975|-4191.5620245975|-4191.5620245975|-4191.5620245975|-4191.5620245975|-4191.5620245975|-4191.5620245975||-4194.5295261969|-4194.5295261969|-4194.5295261969|-4197.9828891589|-4197.9828891589|-4197.9828891589|-4204.1764063691|-4204.1764063691||-4214.6404515212|-4247.7220721249|-4247.7220721249|-4247.7220721249|-4247.7220721249|-4255.2467468055||-4260.3545306533|-4260.3545306533|-4260.3545306533|-4260.3545306533|-4260.3545306533|-4263.4147923911|-4263.4147923911|-4263.4147923911||-4263.4147923911|-4263.4147923911|-4263.4147923911|-4263.4147923911|-4263.4147923911|-4286.8927193293|-4286.8927193293|-4286.8927193293||-4324.0650855918|-4324.0650855918|-4338.9612062131||-4347.7346735701|-4355.8911845955|-4355.8911845955|-4355.8911845955|-4372.1013162172||-4377.4012311393|-4377.4012311393|-4377.4012311393|-4377.4012311393|-4377.4012311393|-4377.4012311393|-4377.4012311393|-4377.4012311393||-4377.4012311393|-4398.086426465|-4398.086426465|-4398.086426465||-4398.086426465|-4398.086426465|-4398.086426465|-4398.086426465|-4398.086426465|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974||-4408.1678470974||-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974||-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974||-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974||-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974||-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|||-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4408.1678470974|-4414.6309412193|-4446.2566013548|-4453.756543472|4275.6426015474|4275.6426015474|4275.6426015474|4275.6426015474|4275.6426015474|4275.6426015474|4275.6426015474|4264.2285343585|4264.2285343585|4264.2285343585|4263.9041828357|4263.9041828357|4263.9041828357|4263.9041828357|4263.1923494293|4263.1923494293|4263.1923494293|4263.1923494293
05182|1017260|/equities/idorsia|CHALL/MSCI_EU_SMALLCAP|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.7562803472918|-1.8112004030459|-1.8548337473597|-1.8967054869052|-1.8967054869052|-1.8967054869052|-1.8967054869052|-2.0055616857074|-2.1446240810842|1.6698537525949|1.6698537525949|1.6698537525949|1.6698537525949|1.6698537525949|1.6698537525949|1.6698537525949|1.6698537525949|||1.6698537525949|1.6698537525949|1.6698537525949|||1.6698537525949|1.6698537525949|1.6698537525949|1.6698537525949|1.6698537525949|1.6698537525949|1.5436152680513|1.5337053875137|1.5337053875137|1.5337053875137|1.5337053875137|1.5337053875137|1.5337053875137|1.5337053875137|1.5337053875137|1.4331171954129|-2.1516708268916|-2.1516708268916|-2.1516708268916|-2.1516708268916|-2.2114676054093|-2.2951861813966|-2.3920402080155|-2.5176557998235|1.8951950417933|1.8951950417933|1.8951950417933|1.8951950417933|1.8951950417933|1.8951950417933|1.8951950417933|1.8951950417933|1.8951950417933|1.8951950417933|1.8951950417933|-2.123120551388|-2.123120551388|-2.123120551388|-2.123120551388|-2.123120551388|-2.123120551388|-2.123120551388|-2.1878561698513|-2.289374668455|-2.289374668455|-2.289374668455|-2.3354718630577|-2.4920798545706|-2.5818665431194|-2.5897406390699|-2.5958229823678|-2.6493588734301|-2.6670653277671|-2.7086837218907|-2.8440374717344|-2.9791527970223|-3.0063920135397|-3.1022134086709|-3.2231259501886|-3.4293621819231|-3.5170690661241|-3.5256323025811|-3.8339248284354|-3.8795829861974|-4.0287589066134|-4.1890654953438|-4.4159617062098|-4.6316241021164|-4.7672490670954|-4.910256146645|-4.910256146645|-4.910256146645|-4.910256146645|-4.9232845430633|-5.3077606895522|-5.4040676199679|-5.550408452008|-5.7978425216386|-5.9150064676819|-5.9150064676819|-5.9150064676819|-5.9150064676819|-5.9707851111688|-6.0768721831946|-6.2343580472368|-6.2495645668659|-6.2890481690693|-6.2890481690693|-6.2890481690693|-6.5184979946666|-6.82388666286|-7.1262627510442|-7.2628323992423|-7.2628323992423|-7.2628323992423|-7.2628323992423|-7.4041261243586|-7.4041261243586|-7.4041261243586|-7.4041261243586|-7.4041261243586|-7.4041261243586|-7.4041261243586||-7.4041261243586|-7.4041261243586|-7.4041261243586|-7.4041261243586|-7.4041261243586|-7.4041261243586|-7.4041261243586|-7.4041261243586|-7.4041261243586|-7.4041261243586|-7.4041261243586|-7.4041261243586|-7.4041261243586|-7.4041261243586|-7.4041261243586|-7.4041261243586|-7.4041261243586|-7.51347367496|-7.7049121313068|-7.7049121313068|-7.7049121313068|-7.7271247895528|-7.9087496368939|-8.2436109217068|-8.2459393293353|-8.2459393293353|-8.6910435392561|-8.7639964470842|-8.7639964470842|-8.7639964470842|-8.7639964470842|-8.7639964470842|-8.7639964470842|-8.7639964470842|-8.7639964470842|-8.7639964470842|-8.7639964470842|-8.7639964470842|-8.7639964470842|-8.7639964470842|-8.7639964470842|-8.7639964470842|-8.7639964470842|-8.7639964470842|-8.9674960385405||-9.1180511062502|-9.2967558919099|-9.2967558919099|-9.2967558919099|-9.2967558919099|-9.2967558919099||-9.2967558919099|-9.2967558919099|-9.2967558919099|-9.2967558919099|-9.4600063494739|-9.460562433567|-9.5859025471369|-9.8958366762169|-9.8958366762169|-9.9842632490802|-10.057969612702|-10.057969612702||-10.057969612702|-10.057969612702|-10.109132972938|-10.200703320219|-10.666571990226|-10.666571990226|-10.666571990226|-10.765634951298|-10.936261584698|-10.956994760427|-10.956994760427|-10.956994760427|-11.078050017791|-11.23662533643|||-11.23662533643|-11.23662533643|-11.639146850107|-11.639146850107|-11.639146850107|-11.639146850107|-11.639146850107|-12.076830172537|-12.369228582811|-12.369228582811|-12.369228582811|-12.446920480145|-12.772864623586|-12.772864623586|-13.22150889351|-13.22150889351|-13.22150889351|-13.237973724791|-13.237973724791|-13.312192743563|-13.587991839805|-13.652587620746|-13.652587620746|-13.652587620746|-13.652587620746|-13.652587620746|-13.652587620746|-13.652587620746|-13.652587620746|-13.652587620746|-13.652587620746
05183|48547|/equities/implenia-n|CHALL/MSCI_EU_SMALLCAP|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.598524978722|28.356694887043|27.950549558799|27.950549558799|26.75338750857|-30.337901899352|-30.665405437486|27.834851449922|27.834851449922|27.834851449922|27.834851449922|27.834851449922|27.834851449922|27.834851449922|27.834851449922|27.834851449922|27.834851449922|||27.834851449922|27.710945017023|27.664939119731|||27.552710535697|27.498142500123|27.498142500123|27.498142500123|27.498142500123|27.498142500123|27.498142500123|27.498142500123|27.498142500123|27.498142500123|27.498142500123|27.498142500123|27.498142500123|27.498142500123|27.498142500123|27.498142500123|27.498142500123|27.498142500123|27.255794332525|27.255794332525|27.255794332525|27.255794332525|27.255794332525|27.255794332525|27.255794332525|27.255794332525|27.255794332525|27.255794332525|27.070326803019|26.965095012498|26.965095012498|26.965095012498|26.965095012498|26.965095012498|26.965095012498|26.965095012498|26.330660468022|-28.426387918262|-28.426387918262|-28.426387918262|-28.426387918262|-28.426387918262|-28.426387918262|-28.426387918262|-28.426387918262|-28.970987677871|-29.703874667815|-29.952605235304|-29.952605235304|-29.952605235304|-30.089005880582|-30.32350988334|-30.32350988334|-30.32350988334|-30.32350988334|-30.32350988334|-30.32350988334|-30.32350988334|-31.042790094411|-32.064547486629|-32.064547486629|-32.064547486629|-32.064547486629|-32.238385778363|-32.70098411341|-33.070537585898|-33.706152089087|-34.454058470161|-34.518397346505|-34.77095147253|-34.77095147253|-34.77095147253|-35.037166395463|-35.085742728222|-35.21974259481|-35.21974259481|-35.394159328774|-35.626843677445|-36.062440110719|-36.062440110719|-36.062440110719|-36.955488630441|-37.108877124949|-37.63340278407|-37.63340278407|-37.63340278407|-38.301004788832|-39.148852946252|-39.148852946252|-39.148852946252|-39.148852946252|-40.915392586358|-43.510359512886|-43.510359512886|-44.264288093338|-44.268693811677|-44.268693811677|-44.268693811677|-44.268693811677|-44.357338519477|-44.357338519477|-44.418800700063|-44.418800700063||-44.418800700063|-44.418800700063|-44.418800700063|-44.418800700063|-45.126444459352|-45.362339005921|-45.362339005921|-45.362339005921|-45.665612306616|-45.665612306616|-45.665612306616|-45.665612306616|-45.665612306616|-45.665612306616|-45.665612306616|-45.665612306616|-45.665612306616|-45.792344718533|-45.897599303887|-45.897599303887|-45.897599303887|-45.897599303887|-45.897599303887|-46.011223144185|-46.454137716968|-47.199042755453|43.764859420733|43.764859420733|43.764859420733|43.764859420733|43.764859420733|43.764859420733|43.764859420733|43.764859420733|43.764859420733|43.764859420733|42.985158872237|42.985158872237|42.985158872237|42.985158872237|42.985158872237|42.985158872237|42.985158872237|42.985158872237|42.985158872237||42.985158872237|42.985158872237|42.985158872237|42.927954938268|42.403279704359|41.336979144708||39.352200448398|39.125581275407|39.125581275407|39.125581275407|39.125581275407|39.125581275407|39.125581275407|38.41175663359|37.690839686736|37.648717791848|37.648717791848|37.648717791848||37.648717791848|37.648717791848|37.648717791848|37.648717791848|37.648717791848|37.439166373121|37.439166373121|37.439166373121|37.439166373121|37.126849618341|36.518721967699|35.681913170287|-39.493376775731|-39.493376775731|||-39.493376775731|-39.493376775731|-39.493376775731|-39.493376775731|-39.493376775731|-39.493376775731|-39.493376775731|-39.567641836791|-39.644601828951|-40.252337569549|-40.577054495023|-40.577054495023|-40.577054495023|-40.577054495023|-41.306548382527|-41.306548382527|-42.25727386131|-42.521971804721|-43.285525753347|-43.436202655737|-43.436202655737|39.896625604365|39.896625604365|39.896625604365|39.896625604365|39.896625604365|39.896625604365|39.896625604365|39.896625604365|39.896625604365|39.896625604365
05184|48536|/equities/inficon-holding|CHALL/MSCI_EU_SMALLCAP|1272.3579972025|1251.6199968917|1235.7847991315|1235.7847991315|1235.7847991315|1235.7847991315|1235.7847991315|1235.7847991315|1235.7847991315|1228.6497768128|1223.8330853475|1215.6184809442|1215.6184809442|1215.6184809442|1215.6184809442|1180.9094232714|1167.0104703015|1146.4560781128|1137.9511979031|1123.7235532257|1116.9239413246|1116.9239413246|1116.9239413246|1110.5130985056|1110.5130985056|1110.5130985056|1110.5130985056|1110.5130985056|||1110.5130985056|1110.5130985056|1104.7168428011|||1104.7168428011|1104.7168428011|1104.7168428011|1104.7168428011|1098.2126852631|1098.2126852631|1098.2126852631|1098.2126852631|1090.0140947367|1067.9349104355|1067.9349104355|1067.9349104355|1067.9349104355|1066.6424484614|1066.6424484614|1066.6424484614|1066.6424484614|1036.4916094016|1008.8677769569|1008.8677769569|1008.8677769569|999.96419661874|985.40466290971|-1069.2502196654|-1069.2502196654|-1069.2502196654|-1069.2502196654|-1069.2502196654|-1069.2502196654|-1069.2502196654|-1072.2224662949|-1075.1090719221|-1075.1090719221|-1075.1090719221|-1075.1090719221|-1075.1090719221|-1075.1090719221|-1075.1090719221|-1075.1090719221|-1075.1090719221|-1075.1090719221|-1081.8434132468|-1101.8260147186|-1122.5844607985|-1143.8160675539|-1150.8759500053|-1150.8759500053|-1150.8759500053|1060.683813435|1060.683813435|1060.683813435|1060.683813435|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1041.8116361832|1034.4573735369|1024.8415261521|1018.2683623913|1000.7426248792|999.2695831991|-1088.6004789258|-1088.6004789258|-1088.6004789258|-1088.6004789258|-1088.6004789258|-1096.4449765842|-1100.4944184269|-1119.7715760299|1039.5791505867|1039.5791505867|1039.5791505867|1039.5791505867|1039.5791505867|1039.5791505867|1039.5791505867|1039.5791505867|1039.5791505867|1039.5791505867|1039.5791505867||1039.5791505867|1039.5791505867|1024.1990562075|-1061.0808471156|-1061.0808471156|-1061.0808471156|-1061.0808471156|-1075.5342745729|987.273944011|987.273944011|987.273944011|987.273944011|987.273944011|987.273944011|987.273944011|987.273944011|987.273944011|987.273944011|987.273944011|987.273944011|987.273944011|987.273944011|981.35968068209|981.35968068209|981.35968068209|981.35968068209|981.35968068209|981.35968068209|981.35968068209|981.35968068209|981.35968068209|981.35968068209|981.35968068209|981.35968068209|967.95520075787|935.72800084208|918.24146190804|918.24146190804|918.24146190804|918.24146190804|918.24146190804|917.90666347819|917.90666347819|917.90666347819|917.90666347819||882.17407053133|-1013.6801598379|-1013.6801598379|-1028.7132049237|936.77606183241|936.77606183241||936.77606183241|936.77606183241|936.77606183241|936.77606183241|936.77606183241|936.77606183241|936.77606183241|936.77606183241|936.77606183241|912.80673536934|899.72970596594|893.92189551771||874.02432835301|-960.46251254731|-960.46251254731|-960.46251254731|-960.78087968804|-960.78087968804|-963.18170449634|-963.18170449634|-963.18170449634|-963.18170449634|-963.18170449634|-984.97967166259|903.36786178975|903.36786178975|||903.36786178975|903.36786178975|903.36786178975|903.36786178975|895.18651309972|868.42945899969|860.33883827122|860.33883827122|-930.3237338712|-930.3237338712|-930.3237338712|-930.3237338712|-930.3237338712|-930.3237338712|-930.3237338712|-930.3237338712|-930.3237338712|-930.3237338712|-930.3237338712|-943.41525985689|-959.18362206321|-964.64846895912|-978.16496551013|-1003.461072789|916.28728012478|916.28728012478|916.28728012478|915.6066744179|915.6066744179|915.6066744179|915.6066744179
05185|949715|/equities/interroll-holding-ag|CHALL/MSCI_EU_SMALLCAP|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2604.7675181728|-2665.2972424142|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|||2472.8040614838|2472.8040614838|2472.8040614838|||2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2472.8040614838|2355.3378460931|2303.8086703129|2303.8086703129|2303.8086703129|2303.8086703129|2303.8086703129|2303.8086703129|2303.8086703129|2303.8086703129|2303.8086703129|2303.8086703129|2303.8086703129|2303.8086703129|2303.8086703129|2303.8086703129|2303.8086703129|2303.8086703129|2303.8086703129|2303.8086703129|2288.8527713484|2288.8527713484|2288.8527713484|2231.4491716174|-2464.8761709899|-2464.8761709899|-2481.3550247022|-2481.3550247022|-2481.3550247022|-2481.3550247022|-2481.3550247022|-2481.3550247022|-2481.3550247022|-2481.3550247022|-2481.3550247022|-2481.3550247022|-2481.3550247022|-2481.3550247022|-2481.3550247022|-2481.3550247022|-2508.4500274469|-2557.7222527188|-2572.1913919097|-2619.3793243441|-2634.3103603824|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2646.2541124695|-2695.5601249661|-2740.9001388512|-2760.1668209458|-2833.0311943298|-2833.0311943298|-2833.0311943298|-2833.0311943298|-2833.0311943298|-2833.0311943298|-2850.9644374441|-2850.9644374441|-2857.8915746561|-2857.8915746561|-2857.8915746561|-2857.8915746561|-2857.8915746561|-2857.8915746561|-2857.8915746561|-2894.3239718401|-2941.1933020446|-2960.4855580798|-2960.4855580798|-2983.0395089775|2733.7631321788|2733.7631321788|2733.7631321788|2733.7631321788|2718.0701468653|2650.633496517|2635.0266674546||-2887.8128833736|-2887.8128833736|-2887.8128833736|-2887.8128833736|-2887.8128833736|-2887.8128833736|-2887.8128833736|-2887.8128833736|-2887.8128833736|-2887.8128833736|-2887.8128833736|-2887.8128833736|-2887.8128833736|-2887.8128833736|-2887.8128833736|-2887.8128833736|-2887.8128833736|-2887.8128833736|-2928.1254259707|-2932.6695415978|-2932.6695415978|-2932.6695415978|-2932.6695415978|-2932.6695415978|-2932.6695415978|-2932.6695415978|-2946.9685698739|-2946.9685698739|-2976.3192220665|-2976.3192220665|-3041.7435800739|-3054.4373111932|-3155.9465916437|-3155.9465916437|-3155.9465916437|-3155.9465916437|-3155.9465916437|-3155.9465916437|-3155.9465916437|-3155.9465916437|-3155.9465916437|-3155.9465916437|-3155.9465916437|-3155.9465916437|-3155.9465916437||-3171.051768493|-3173.9464094367|-3209.6626771518|-3302.6807523909|-3322.1169442948|-3322.1169442948||-3322.1169442948|3105.7844310828|3105.7844310828|3105.7844310828|3105.7844310828|3105.7844310828|3105.7844310828|3105.7844310828|3069.7604789809|3042.5360476923|3042.5360476923|3042.5360476923||3042.5360476923|3042.5360476923|3042.5360476923|3042.5360476923|3042.5360476923|3042.5360476923|3042.5360476923|3042.5360476923|3042.5360476923|3042.5360476923|3003.0551827585|3003.0551827585|3003.0551827585|3003.0551827585|||3003.0551827585|3003.0551827585|3003.0551827585|2970.8946475095|2940.7162750105|2894.4069722339|2867.1188580377|2801.2747755635|2801.2747755635|2801.2747755635|2801.2747755635|2801.2747755635|2801.2747755635|2801.2747755635|2801.2747755635|2801.2747755635|2801.2747755635|2801.2747755635|2801.2747755635|2801.2747755635|2801.2747755635|2801.2747755635|2801.2747755635|2801.2747755635|2801.2747755635|2801.2747755635|2801.2747755635|2801.2747755635|2801.2747755635|2801.2747755635|2801.2747755635
05186|949716|/equities/intershop-holding-ag|CHALL/MSCI_EU_SMALLCAP|605.69991815371|605.69991815371|605.69991815371|605.69991815371|605.69991815371|605.69991815371|605.69991815371|605.69991815371|605.69991815371|605.69991815371|603.83324239301|603.31471377001|601.09841206174|601.09841206174|600.66490229082|597.29723301917|597.29723301917|597.29723301917|597.29723301917|597.29723301917|597.29723301917|597.29723301917|597.29723301917|597.29723301917|597.29723301917|597.29723301917|597.29723301917|597.29723301917|||597.29723301917|597.29723301917|597.29723301917|||597.29723301917|597.29723301917|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-616.26138083317|-620.90153425908|596.5596836977|596.5596836977|596.5596836977|596.5596836977|596.5596836977|596.5596836977|596.5596836977|596.5596836977|596.5596836977|596.5596836977|596.5596836977|596.5596836977|596.5596836977|596.5596836977|596.5596836977|596.5596836977|596.5596836977|596.5596836977|596.5596836977|596.5596836977|596.5596836977|595.45520410856|593.54280398979|593.54280398979|593.54280398979|591.24420245654|591.24420245654|588.50062343993|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496||-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-605.70388245496|-606.22653606107|-606.80726229007|-606.95251365564|-610.00279295071|-612.50310327857|-614.80544624076|-614.80544624076|-614.80544624076|-614.80544624076|-616.86138030283|-616.86138030283|-616.86138030283|-622.67931144759|-628.12253210918|-628.12253210918|-628.12253210918|-628.12253210918|-628.12253210918|-628.12253210918|-628.12253210918||-628.12253210918|-628.12253210918|-628.12253210918|-632.30281345464|-635.11423717183|-638.34915241314||-638.61016934794|-642.56685483104|-646.12983870115|-648.75288728538|-648.75288728538|-648.96493415937|-648.96493415937|-648.96493415937|-648.96493415937|-648.96493415937|-648.96493415937|-648.96493415937||-648.96493415937|-648.96493415937|-651.4054823993|-652.37842158101|-652.37842158101|-652.37842158101|-652.37842158101|-652.42046842334|-652.57829824816|-656.30250850677|-656.30250850677|-656.30250850677|-656.30250850677|-656.30250850677|||-657.54013395897|-657.54013395897|-663.1001488433|-665.50016538145|631.08821155185|631.08821155185|631.08821155185|631.08821155185|631.08821155185|631.08821155185|631.08821155185|631.08821155185|631.08821155185|618.48690172428|614.04100191587|608.10111323986|608.05679248873|599.39643609859|590.10715122065|587.06618439034|587.06618439034|587.06618439034|587.06618439034|587.06618439034|583.69697361734|-620.06516107401|-620.06516107401|-620.06516107401|-620.06516107401|-620.06516107401|-620.06516107401
05187|985791|/equities/investis-holding-sa|CHALL|96.615874814039|96.615874814039|96.615874814039|96.615874814039|96.615874814039|96.615874814039|96.006528164552|95.918279347823|95.918279347823|95.918279347823|95.719179445723|95.719179445723|95.719179445723|95.099082847678|94.83231766604|93.591465344943|-97.51173456718|-97.51173456718|-97.51173456718|-97.51173456718|-97.51173456718|-97.546372928106|-97.665636577891|-97.665636577891|94.564974446346|94.564974446346|94.564974446346|94.564974446346|||94.564974446346|94.564974446346|94.564974446346|||94.564974446346|93.805309516806|93.805309516806|93.805309516806|93.372568588145|92.344239620747|92.344239620747|92.344239620747|92.344239620747|92.344239620747|92.344239620747|92.344239620747|92.344239620747|92.344239620747|92.344239620747|92.344239620747|-94.399097353318|-94.399097353318|-94.399097353318|-94.399097353318|-94.399097353318|-94.399097353318|-94.399097353318|-94.399097353318|-94.399097353318|-94.399097353318|-94.399097353318|-94.399097353318|-94.399097353318|-94.399097353318|-94.399097353318|-95.286537060152|92.846518671966|92.846518671966|92.846518671966|92.846518671966|92.846518671966|92.846518671966|92.846518671966|92.846518671966|92.707244409959|92.452492941133|92.430803244138|92.430803244138|92.430803244138|92.430803244138|92.430803244138|92.056451524655|91.546431780734|91.546431780734|91.546431780734|91.416585723164|91.416585723164|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.3690533972|91.032282654468|90.632558786874|90.632558786874|90.632558786874|90.632558786874|90.632558786874|90.632558786874|90.632558786874|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825||-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-94.353590174825|-95.092876615691|-95.547644074943|-96.186271703007|-96.364443315821|-96.364443315821|-96.364443315821|-96.364443315821|-96.380793576571|-96.380793576571|-97.19851313149|-97.19851313149|-97.438903414604|-97.438903414604|-97.704719583089|-97.704719583089|-97.704719583089|-97.704719583089|-97.704719583089|-97.704719583089|-97.704719583089|-97.704719583089|-97.704719583089|-97.704719583089|-97.704719583089|-97.704719583089|-97.704719583089|-97.704719583089|-97.704719583089|-98.271911241274|-98.524342008941|-99.412765887186|-99.412765887186||-99.569741993928|-100.39971222456|-100.43301417624|-100.67903473789|-100.67903473789|-100.67903473789||-101.0211498783|-101.11238782119|98.866750011021|98.866750011021|98.866750011021|98.866750011021|98.866750011021|98.866750011021|98.866750011021|98.866750011021|98.518611123357|97.442902011114||97.074612327217|97.074612327217|97.074612327217|97.074612327217|97.074612327217|97.074612327217|97.074612327217|96.950314764587|96.950314764587|96.950314764587|96.950314764587|96.950314764587|96.855906650322|96.417673292974|||96.386306541076|96.085695011793|96.085695011793|96.085695011793|96.085695011793|95.317441021268|-98.200649184248|-98.200649184248|-98.200649184248|-98.200649184248|-98.200649184248|-98.200649184248|-98.200649184248|-98.200649184248|-98.200649184248|-98.200649184248|-98.200649184248|-98.200649184248|-98.634053462369|-98.871169242178|-98.912410692942|-99.258233764184|-99.266814741952|-99.266814741952|-99.266814741952|-99.266814741952|-99.266814741952|-99.266814741952|-99.266814741952|-99.266814741952|-99.266814741952
05188|955645|/equities/ivf-hartmann-holding-ag|CHALL|-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696||-113.0060070696|-113.0060070696|-113.0060070696|-113.0060070696|-113.34000785511|-113.50193247501|-113.50193247501|-113.50193247501|-113.50193247501|-113.50193247501|-113.50193247501|-113.50193247501||-113.50193247501||-113.50193247501|-113.50193247501|-113.50193247501|-114.66881386113|104.43068233093|104.43068233093|||104.43068233093|104.43068233093|104.43068233093|||-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514||-111.14957284514|-111.14957284514|-111.14957284514||-111.14957284514||-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.14957284514|-111.34515166067|||-111.34515166067|-111.59277982798|-111.59277982798|-113.43642203109|-113.67273255294|-113.67273255294|-113.67273255294|-115.08081394771|-115.12317860972|-115.12317860972|-115.12317860972|-115.12317860972|-115.12317860972|-115.12317860972|-115.12317860972|-115.12317860972|-115.12317860972|-115.12317860972|-115.12317860972|-115.12317860972|-115.12317860972|-115.12317860972|-115.12317860972|-115.12317860972|-115.12317860972|-115.12317860972|-115.84948208686|-115.84948208686|-115.84948208686|-115.84948208686|-115.84948208686|110.05146490143|110.05146490143|110.05146490143|110.05146490143|109.50162766826|-114.63494147016|-114.63494147016|-114.63494147016|-116.53676406272|-116.53676406272|-116.53676406272|-116.53676406272|-116.53676406272|109.88493893427|109.88493893427|109.88493893427|109.88493893427||109.88493893427|109.88493893427|109.88493893427|109.88493893427|109.88493893427|109.88493893427|109.88493893427|109.88493893427|109.88493893427||109.88493893427||109.78461962242|109.78461962242|109.78461962242|109.78461962242|-114.77517523852|-114.77517523852|-114.77517523852|-114.77517523852||-114.77517523852|-114.77517523852|-114.77517523852|-114.77517523852|-114.77517523852|-114.77517523852|-114.77517523852||108.5944098237|108.5944098237|108.5944098237|-113.69757963369|-113.69757963369||-113.69757963369|-113.69757963369|-113.69757963369|-113.69757963369|-113.69757963369|-114.4973107041|-115.052567449|110.4158411771||110.4158411771|110.4158411771|110.4158411771|110.4158411771|110.4158411771|110.21453098873|110.21453098873|110.21453098873|110.21453098873|110.21453098873|110.21453098873|110.21453098873|110.21453098873||110.21453098873||110.21453098873|109.1828122097|-114.19405900036|-114.19405900036||-117.21562111152|-119.07291234613|-119.13807096085|-119.13807096085|-119.13807096085|-119.13807096085|-119.13807096085||-119.13807096085|-119.13807096085|-119.13807096085|-119.13807096085||-119.13807096085|115.47396938922|115.47396938922|115.47396938922|115.47396938922|115.47396938922||115.47396938922|115.47396938922|115.47396938922|115.47396938922|115.47396938922||115.47396938922|||115.47396938922|115.47396938922|115.47396938922|115.47396938922|115.08218821025|114.62577257922|114.62577257922|114.62577257922|114.26638590027|114.26638590027|113.79859914688|113.79859914688|113.79859914688|113.79859914688|113.70313929879|113.70313929879|113.70313929879|113.70313929879|113.70313929879|113.70313929879|113.70313929879|-117.430345573|-117.430345573|-117.430345573|-117.430345573|-117.430345573|-117.430345573|-117.430345573|-117.430345573|-117.430345573|-117.430345573
05189|319|/equities/julius-baer|STOXX600/CHALL/EAFAVALUE|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|||-48.319854342373|-48.319854342373|-48.319854342373|||-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.319854342373|-48.477976963297|-48.477976963297|-48.477976963297|-48.477976963297|-48.477976963297|-48.477976963297|-48.477976963297|-48.477976963297|-48.477976963297|-48.477976963297|-49.188863936812|-51.254292373029|-51.976437334846|-52.65937418919|-53.570417139057|-53.854909814203|-55.471008632806|52.358879568149|51.90653197188|50.989481045348|-54.772349066867|-54.772349066867|-54.772349066867|-54.772349066867|-54.772349066867|-55.914833593516|-56.234451971889|-56.234451971889|-56.234451971889|-56.234451971889|-56.234451971889|-56.234451971889|-56.234451971889|-56.234451971889|-56.796058560345|-57.259824659762|-57.259824659762|-57.755361877479|-58.371513722779|-59.381665505548|-59.381665505548|-59.381665505548|-59.381665505548|-59.381665505548|-59.381665505548|-59.381665505548|-59.381665505548|-59.381665505548|-59.381665505548|-59.381665505548|-60.314073233229|-61.232694435652|-61.232694435652|-61.232694435652|-61.402993096837|-61.506657377358|-61.617397908233|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.745132885796|-61.907534512775|-61.907534512775|-61.907534512775|-62.681702199796|-62.941728928282|-62.941728928282|-62.941728928282|-62.941728928282|-62.941728928282|-62.941728928282|-62.941728928282|-62.941728928282|-62.941728928282|-62.941728928282|-63.108586579113||60.00310342014|60.00310342014|59.64900246925|58.988891827473|58.573213828283|56.545790845241|55.336286098974|55.336286098974|55.253651229559|54.767390136386|54.742653401323|54.739617382628|54.585131366101|-57.031285231543|-57.031285231543|-57.031285231543|-57.031285231543|-57.031285231543|-57.031285231543|-57.031285231543|-57.031285231543|-57.031285231543|-57.031285231543|-57.031285231543|-57.031285231543|-57.031285231543|-57.103650350518|-57.809609169372|-58.469566286281|-58.748407510337|-59.502675537067|-59.652931893094|-59.652931893094|-59.652931893094|-59.652931893094|-59.652931893094|-59.652931893094|-59.652931893094|-59.868814163985|-59.987893253272|-59.987893253272|-59.987893253272|-59.987893253272|-60.1387714343|-60.839744351167||-61.184160415617|-61.526847406987|-62.005385024419|-62.960426974154|59.506192233986|59.280820169365||59.280820169365|59.280820169365|59.280820169365|59.280820169365|59.280820169365|59.280820169365|59.280820169365|59.280820169365|59.280820169365|59.280820169365|59.280820169365|59.280820169365||59.280820169365|59.280820169365|59.280820169365|59.280820169365|59.280820169365|58.642311026888|58.642311026888|58.642311026888|58.642311026888|58.642311026888|58.642311026888|56.808124253305|56.796449610667|56.796449610667|||56.644018873043|56.644018873043|56.644018873043|56.597800290659|55.961480808938|55.961480808938|55.1416444786|54.890716553574|54.787462447358|54.487610267357|54.487610267357|54.431788575601|53.864208790938|-59.836080508462|-59.836080508462|-59.836080508462|-59.836080508462|-60.788977681522|-61.62553030796|-63.280589281929|60.063019229371|60.063019229371|60.063019229371|59.956689889121|59.781910489702|59.781910489702|59.781910489702|59.781910489702|59.781910489702|59.004518030021|59.004518030021
05190|949717|/equities/jungfraubahn-holding-ag|CHALL|159.4692347239|159.4692347239|159.4692347239|159.4692347239|159.28803196997|159.18474913213|159.18474913213|159.18474913213|159.18474913213|159.18474913213|159.18474913213|159.18474913213|159.18474913213|159.18474913213|159.18474913213|159.18474913213|157.92124669089|157.92124669089|157.92124669089|157.92124669089|157.92124669089|157.92124669089|156.96806035587|156.89784246626|155.29759985808|153.18998035557|153.18998035557|153.18998035557|||153.18998035557|153.18998035557|153.18998035557|||153.18998035557|153.18998035557|153.18998035557|153.18998035557|153.18998035557|153.18998035557|153.18998035557|153.18998035557|153.18998035557|153.18998035557|153.18998035557|153.18998035557|153.18998035557|153.18998035557|153.18998035557|153.18998035557|153.18998035557|153.18998035557|152.66663619288|151.59683275969|151.59683275969|151.59683275969|151.59683275969|151.59683275969|151.59683275969|151.59683275969|151.59683275969|150.3964840654|148.06259334106|148.06259334106|148.06259334106|148.06259334106|148.06259334106|147.27357656595|147.27357656595|146.21508388649|145.79453849936|143.2605925682|-157.49281094492|-157.49281094492|-157.49281094492|-157.49281094492|-157.49281094492|-157.49281094492|-159.35470545933|-159.35470545933|-159.35470545933|-159.35470545933|-159.35470545933|-159.35470545933|-162.78301030448|-163.19350908342|-163.19350908342|-163.19350908342|-163.19350908342|-163.19350908342|-163.19350908342|-163.19350908342|-166.12697829898|-166.12697829898|-166.12697829898|-166.12697829898|-166.12697829898|-166.12697829898|-167.84109072879|156.9335369045|156.9335369045|156.9335369045|156.9335369045|156.9335369045|156.77059045704|155.3416892198|155.3416892198|155.3416892198|155.17966028356|152.77057175811|152.77057175811|152.77057175811|152.77057175811|152.77057175811|152.77057175811|152.21174351568|149.87720598224|149.87720598224|149.87720598224|149.87720598224|149.87720598224|149.87720598224|149.87720598224|149.87720598224|149.87720598224|149.87720598224|149.87720598224|149.76356372837|149.68173832368|149.19081968147|148.65646885588|147.8960739634|146.73836137306|146.73836137306|146.68069704682|146.68069704682|146.25765118372||146.25765118372|145.20850504517|145.0205567532|143.20062353139|-152.25354000499|-152.25354000499|-152.25354000499|-152.25354000499|-152.25354000499|-152.25354000499|-152.25354000499|-152.25354000499|-152.25354000499|-152.25354000499|-152.25354000499|-153.00394096827|-154.4419043326|-154.4419043326|-154.72151529917|-154.72151529917|-154.72151529917|-154.72151529917|-154.72151529917|-154.72151529917|-154.72151529917|-154.72151529917|-156.41279816769|-156.68072816779|-156.68072816779|-156.68072816779|-156.68072816779|-156.68072816779|-156.68072816779|-156.68072816779|-156.68072816779|-156.68072816779|-156.68072816779|-156.68072816779|-156.68072816779|-156.68072816779|-156.68072816779|-156.68072816779|-157.85152117325|-157.85152117325|147.61185135611||147.61185135611|147.61185135611|147.61185135611|147.61185135611|147.61185135611|147.61185135611||147.61185135611|147.61185135611|147.61185135611|147.61185135611|147.61185135611|147.61185135611|147.61185135611|147.61185135611|147.61185135611|144.72944058028|144.72944058028|144.31048953364||143.44085930641|143.44085930641|143.44085930641|143.44085930641|142.57873374947|141.1169544739|141.1169544739|140.7966152344|138.34068427195|137.04520474661|136.03911485924|135.85457325262|132.34953160067|130.08836708886|||128.47595936305|128.01773109974|126.58987937686|126.58987937686|126.58987937686|126.58987937686|126.58987937686|126.58987937686|126.58987937686|126.58987937686|126.58987937686|126.58987937686|126.58987937686|126.58987937686|126.58987937686|126.58987937686|126.58987937686|126.58987937686|126.58987937686|126.58987937686|126.58987937686|-132.81770647312|-132.81770647312|-132.81770647312|-132.81770647312|-132.81770647312|-132.81770647312|-132.81770647312|-132.81770647312|-132.81770647312|-132.81770647312
05191|48551|/equities/kardex|CHALL/MSCI_EU_SMALLCAP|208.74669145312|208.74669145312|208.74669145312|208.74669145312|208.74669145312|208.74669145312|208.74669145312|208.74669145312|208.74669145312|208.74669145312|208.74669145312|208.74669145312|208.74669145312|208.74669145312|206.91299050347|204.99264598074|204.99264598074|204.99264598074|204.99264598074|204.99264598074|204.99264598074|204.99264598074|204.99264598074|204.99264598074|204.99264598074|204.99264598074|204.99264598074|204.99264598074|||204.99264598074|204.99264598074|204.99264598074|||204.99264598074|204.99264598074|204.99264598074|204.99264598074|204.71005676635|204.71005676635|201.15006307372|196.30562563747|195.65565559742|195.65565559742|195.65565559742|195.65565559742|193.03406177491|189.53575003417|189.53575003417|189.53575003417|188.76194448241|185.80771456569|179.1712591247|179.1712591247|178.26679071968|178.26679071968|178.26679071968|178.26679071968|178.26679071968|173.5075428705|172.01949190879|171.12166547537|165.04629209042|-183.44903748843|-183.44903748843|-183.44903748843|-183.44903748843|-183.44903748843|-183.44903748843|-183.44903748843|-183.44903748843|-183.44903748843|-183.44903748843|-183.44903748843|-183.44903748843|-183.44903748843|-187.8211563253|-189.7568393442|-190.90473944132|-190.90473944132|-193.3497094731|-195.77745157927|-199.56383966571|-201.63759606819|-203.61928007692|-203.61928007692|-203.61928007692|-203.61928007692|-203.61928007692|-203.61928007692|-204.40971671644|-204.40971671644|-204.40971671644|-204.40971671644|-204.40971671644|-204.40971671644|-204.40971671644|-204.40971671644|-206.73301942153|-207.481159518|-207.481159518|-207.481159518|-207.481159518|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-209.34567468451|-210.1285228496|-213.72613904268|199.84939267452|199.84939267452|199.84939267452|199.84939267452|199.84939267452|199.84939267452|199.84939267452|199.84939267452|199.84939267452|199.84939267452|199.84939267452||198.5833166938|198.5833166938|198.5833166938|198.5833166938|198.5833166938|193.98146299311|191.01263785063|191.01263785063|191.01263785063|186.72332460712|186.72332460712|186.72332460712|186.72332460712|186.72332460712|186.72332460712|186.72332460712|186.72332460712|186.72332460712|186.72332460712|186.72332460712|186.72332460712|186.72332460712|186.72332460712|186.72332460712|186.72332460712|186.72332460712|186.72332460712|186.72332460712|186.72332460712|186.72332460712|186.72332460712|186.72332460712|186.72332460712|185.86067156476|185.86067156476|185.86067156476|185.86067156476|185.86067156476|185.86067156476|185.86067156476|185.46741437561|184.76934506768|-203.8014051405|-203.8014051405|-203.8014051405||-203.8014051405|-203.8014051405|-206.5460050335|188.63552886083|188.63552886083|188.63552886083||188.63552886083|188.63552886083|188.63552886083|188.63552886083|188.63552886083|188.63552886083|188.63552886083|188.63552886083|188.63552886083|188.63552886083|188.63552886083|188.63552886083||188.63552886083|188.63552886083|188.63552886083|188.63552886083|188.63552886083|188.63552886083|188.63552886083|188.63552886083|188.63552886083|188.63552886083|188.2061431787|184.11793686523|183.28907365576|183.28907365576|||183.28907365576|183.28907365576|183.28907365576|182.8767485064|180.09638621208|176.72932293014|172.55480461205|-188.03958198857|-188.03958198857|-188.03958198857|-188.03958198857|-188.03958198857|-188.03958198857|-188.03958198857|-192.44397981776|172.80863934863|172.80863934863|172.80863934863|172.80863934863|172.80863934863|172.80863934863|172.80863934863|-186.67126129957|-186.67126129957|-186.67126129957|-186.67126129957|-186.67126129957|-186.67126129957|-186.67126129957|-186.67126129957|-186.67126129957
05192|1081717|/equities/klingelnberg|CHALL|-16.923844277925|-16.923844277925|-16.923844277925|-16.923844277925|-16.923844277925|-16.923844277925|-16.923844277925|-16.923844277925|-16.923844277925|-16.923844277925|15.95832949834|15.95832949834|15.95832949834|15.95832949834|15.95832949834|15.95832949834|15.95832949834|15.95832949834|15.95832949834|15.95832949834|15.879636419605|-17.096761009725|-17.096761009725||-17.096761009725|-17.096761009725|-17.096761009725|-17.096761009725|||-17.096761009725|-17.096761009725|-17.096761009725|||-17.096761009725|-17.096761009725|-17.096761009725|-17.096761009725|-17.096761009725|-17.213067661427|-17.447349678045|-17.447349678045|-17.447349678045|-17.499833569003|16.571525390652|16.571525390652|16.571525390652|16.571525390652|16.571525390652|16.571525390652|16.571525390652|16.571525390652|16.571525390652|16.571525390652|16.571525390652|16.571525390652|16.571525390652|16.550649252089|16.550649252089|16.547942998842|16.139382021113|15.679868530878|15.21804757134|15.21804757134|-16.020853864586|-16.020853864586|-16.020853864586|-16.181504368159|-16.529449117816|-16.58827695652|-16.671020740885|-16.671020740885|-16.937202896299|-16.937202896299|-16.937202896299||-17.108003472423|-17.370003434393|-17.483221785022|-17.483221785022|-17.483221785022|-17.483221785022|-17.483221785022|-17.509135634583|-17.585150726285|-17.775168109433|-17.97796405741|-18.281071492791|-18.401190462775|-18.56566661163|17.012873047884|17.012873047884|17.012873047884|17.012873047884|-18.120048247853|-18.120048247853|-18.120048247853|-18.120048247853|-18.377831577238|-18.39218920894|-18.39218920894|-18.39218920894|-18.552433111353|-18.79159313008|-18.831070859681|-18.831070859681|-18.831070859681|-18.831070859681|-18.831070859681|-18.831070859681|-18.926012801843|-18.926012801843|-19.177889371965|-19.177889371965|-19.177889371965|-19.177889371965|-19.177889371965|-19.407315336958|-19.407315336958|-19.407315336958|-19.407315336958|-19.407315336958|-19.407315336958|-19.407315336958|-19.407315336958|-19.407315336958|-19.407315336958|-19.407315336958|-19.407315336958|-19.407315336958|-19.407315336958|-19.407315336958|-19.407315336958|-19.407315336958|-19.407315336958|-19.479793631106|-19.479793631106||-19.479793631106|-19.479793631106|-19.479793631106|-19.479793631106|-19.479793631106|-19.479793631106|-19.479793631106|-19.479793631106|-19.479793631106|-19.479793631106|-19.479793631106|-19.479793631106|-19.479793631106|-19.479793631106|-19.479793631106|-19.89977040453|18.719832245009|18.719832245009|18.719832245009|18.719832245009|18.719832245009|18.719832245009|18.538702452069|18.393002046352|17.881666669874|17.881666669874|17.881666669874|17.881666669874|17.881666669874|17.881666669874|17.881666669874|-18.704115349534|-18.704115349534|-18.754572610594|-18.896944425039|-18.896944425039|-18.896944425039|-18.907716218556|-19.07246276176|-19.319403026237|-19.522025561176|-19.522025561176|-19.522025561176|-19.522025561176|-19.615398060096||-19.615398060096|-19.615398060096|-19.639330372559|18.317213567261|18.317213567261|18.317213567261||18.317213567261|18.317213567261|18.317213567261|18.317213567261|18.317213567261|18.317213567261|18.317213567261|18.317213567261|18.317213567261|18.317213567261|18.317213567261|18.317213567261||18.317213567261|18.317213567261|18.317213567261|18.302460282118|18.136066323156|17.984517607021|17.689527022161|17.689527022161|17.497345334074|17.497345334074|17.497345334074|17.497345334074|17.497345334074|16.860938581913|||16.70937531203|16.568750516242|16.370833970514|16.103704560031|14.836990305501|-16.011708639218||-16.011708639218|-16.011708639218|-16.011708639218||-16.011708639218|-16.011708639218|-16.011708639218|-16.011708639218|-16.011708639218|-16.011708639218|-16.322788666003|-16.322788666003|15.843974921069|15.843974921069|15.843974921069|15.843974921069|15.843974921069|15.596083054897|15.565092177255|15.505658250234|15.434064129084|15.404367692003|15.404367692003|15.404367692003
05193|48535|/equities/komax-n|CHALL/MSCI_EU_SMALLCAP|-173.34183782637|-174.15759588943|-174.57234510652|-174.57234510652|-175.83594782343|-178.02462347632|-178.02462347632|-180.33846832519|-180.72897826585|-180.72897826585|-180.72897826585|-180.72897826585|-181.43220214218|-183.85800085432|-184.3755576916|-185.01728649354|-186.28678277363|-186.28678277363|-188.00753861919|-190.40837353087|-190.86485998737|-191.02762034322|189.52186714285|189.52186714285|189.52186714285|189.52186714285|189.52186714285|189.52186714285|||189.52186714285|188.65206883873|187.55230260917|||186.85679880348|186.85679880348|186.85679880348|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|186.84550145597|183.39500314362|180.07222707147|178.33608534742|178.33608534742|-189.59511928225|-189.59511928225|-189.59511928225|-189.59511928225|-189.59511928225|-189.59511928225|-189.59511928225|-189.59511928225|-189.59511928225|-191.04783520439|-191.04783520439|-191.04783520439|-191.04783520439|-193.84203979416|-196.1244891688|-199.08276319998|-201.5586195047|-204.07624457228|-206.1624919347|-208.39165617934|-208.65739745024|-210.98814400188|-210.98814400188|-213.41461021097|-214.05386364676|-214.05386364676|-214.05386364676|-214.05386364676|-214.05386364676|-214.05386364676|-214.05386364676|-216.79797981081|-216.79797981081|206.58028887992|206.58028887992|206.58028887992|206.58028887992|206.58028887992|206.58028887992|206.58028887992|206.58028887992|206.58028887992|206.58028887992|206.58028887992|206.58028887992|206.58028887992|206.58028887992|206.58028887992|206.58028887992|206.58028887992|202.78365431103|-216.75033779769|-216.75033779769|-216.75033779769|-216.75033779769|-216.75033779769|-216.75033779769|-216.75033779769|-216.75033779769|-216.75033779769|-216.75033779769|-219.66704199744|-220.18560221938|-221.78955802153|-222.01617557948|-222.13076949563|-222.13076949563|-222.13076949563|-222.13076949563|-222.13076949563|-224.82242665723||-224.82242665723|-224.82242665723|-224.82242665723|-224.82242665723|-224.82242665723|-224.82242665723|-226.13602961915|-229.40114402127|-230.37178274231|-230.37178274231|-232.19086971368|-234.12874412631|-235.8904248473|-235.8904248473|-236.41410474975|-236.41410474975|-237.8490052775|-239.69333919723|-239.97455481569|-239.97455481569|-239.97455481569|-239.97455481569|-239.97455481569|-239.97455481569|-239.97455481569|-240.8328386841|-243.81426520456|-245.40473911618|-246.89415457353|-250.53562511105|-250.53562511105|-250.53562511105|-250.53562511105|-250.53562511105|-250.53562511105|-250.53562511105|-250.53562511105|-250.53562511105|-250.53562511105|-250.53562511105|-250.53562511105|-250.53562511105|-250.53562511105|-250.62783891335|-250.62783891335||-250.62783891335|-250.62783891335|-253.33648768149|233.98070118509|233.98070118509|233.98070118509||233.98070118509|233.98070118509|233.98070118509|-246.77600474579|-246.77600474579|-246.77600474579|-246.77600474579|-246.77600474579|-246.77600474579|-246.77600474579|-246.77600474579|-246.77600474579||-246.77600474579|-246.77600474579|-246.77600474579|-248.78361419175|-248.78361419175|-248.78361419175|-250.45401576861|-251.81001752068|-253.4277972452|-254.69755249466|-255.24728054963|-258.69142283292|-260.85158092547|-261.15009990798|||-261.15009990798|-262.44455545331|-268.88283939257|-269.89627064367|-269.89627064367|-269.89627064367|-269.89627064367|-269.89627064367|-269.89627064367|-269.89627064367|-269.89627064367|-269.89627064367|-269.89627064367|-269.89627064367|-269.89627064367|-269.89627064367|-278.88474515964|-295.76082795515|282.75640884067|282.75640884067|282.75640884067|282.70666507636|282.70666507636|282.70666507636|281.42407230707|281.04151427499|281.04151427499|281.04151427499|281.04151427499|281.04151427499|281.04151427499
05194|949718|/equities/kudelski|CHALL|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3015812734413|-1.3448125035286|-1.3543294835365|-1.3543294835365|-1.3543294835365|-1.3543294835365|-1.3543294835365|-1.3543294835365|-1.3543294835365|-1.3543294835365|-1.3543294835365|||-1.3543294835365|-1.3543294835365|-1.3543294835365|||-1.3543294835365|-1.3543294835365|-1.3543294835365|-1.3543294835365|-1.3543294835365|-1.3543294835365|-1.3543294835365|-1.3543294835365|-1.3928660936131|-1.393740058715|-1.3987840798839|-1.3987840798839|-1.4325378501132|-1.4364309601999|-1.4527010711274|-1.457161857297|-1.457161857297|-1.4576175209308|-1.4576175209308|-1.4576175209308|-1.4576175209308|-1.4576175209308|-1.4576175209308|-1.4576175209308|-1.4576175209308|-1.4576175209308|-1.4576175209308|-1.4576175209308|-1.4576175209308|-1.4576175209308|-1.474923530246|-1.474923530246|-1.474923530246|-1.474923530246|-1.5071372489413|-1.5329302792505|-1.5468670532389|-1.5859633999052|-1.5988481725788|-1.603720177714|-1.6346891075416|-1.6392766700904|-1.6392766700904|-1.6546625302065|-1.6546625302065|-1.6949028290895|-1.6958818486071|-1.6958818486071|-1.6958818486071|-1.7209798683432|-1.7528888974748|-1.7528888974748|-1.7528888974748|-1.7528888974748|-1.7528888974748|-1.7528888974748|-1.7528888974748|-1.7528888974748|-1.7528888974748|1.4969408185902|1.4969408185902|1.4969408185902|1.4969408185902|1.4969408185902|1.4969408185902|1.4969408185902|1.4969408185902|1.4969408185902|1.4969408185902|1.4969408185902|1.4785453910764|1.4727486263797|-1.6994909638804|-1.6994909638804|-1.6994909638804|-1.6994909638804|-1.6994909638804|-1.7358233392947|-1.758137060615|-1.7600016962985|-1.7600016962985|-1.7600016962985|-1.7600016962985|-1.7600016962985|-1.7600016962985|-1.7600016962985|-1.7600016962985|-1.7600016962985|-1.7600016962985|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101||1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.68702348101|1.6828038518943|1.6675598296101|1.6630965344158|1.6630965344158|1.6630965344158|1.6630965344158|1.6630965344158||1.6630965344158|1.6630965344158|1.6630965344158|1.6630965344158|1.6630965344158|1.6630965344158||1.6630965344158|1.6630965344158|1.6630965344158|1.6630965344158|1.6630965344158|1.6630965344158|1.6630965344158|1.6630965344158|1.6630965344158|1.6630965344158|1.6630965344158|1.6630965344158||1.6630965344158|1.6630965344158|1.6630965344158|1.6630965344158|1.6630965344158|1.6630965344158|1.6630965344158|1.6630965344158|1.6630965344158|1.6630965344158|1.6630965344158|1.6630965344158|1.6630965344158|1.6630965344158|||1.6630965344158|1.6630965344158|1.6630965344158|1.6351071918505|1.5995635880913|-1.9462276071639|-1.9462276071639|-1.9462276071639|-1.9462276071639|-1.9519195391438|-1.9922438875063|-2.0909376823487|-2.150152964016|-2.1540588412243|-2.218649932299|-2.218649932299|-2.218649932299|-2.2574999625527|-2.2796666219326|-2.3020740366084|-2.3845822453612|-2.4552558763668|-2.4552558763668|-2.4961175900747|-2.5129083507646|-2.5701955180831|-2.5701955180831|-2.5842253736812|-2.5842253736812|-2.5842253736812|-2.5842253736812
05195|49835|/equities/kuehne---nagel|STOXX600/CHALL/EAFAGROWTH|-299.21107686159|-299.21107686159|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|284.57901120575|283.17278513151|283.17278513151|283.17278513151|283.17278513151|283.17278513151|281.79752174171|276.61393033964|||276.39359293422|276.39359293422|276.39359293422|||276.39359293422|274.36354312014|274.36354312014|274.36354312014|274.36354312014|271.72060753584|270.35066283279|263.01185505184|259.16317804425|251.75907111796|249.97119284374|248.21242937228|247.19715832759|244.70751446817|244.70751446817|244.70751446817|244.70751446817|244.70751446817|-255.74578141786|-255.74578141786|-255.74578141786|-255.74578141786|-255.74578141786|-255.74578141786|-255.74578141786|-255.74578141786|-255.74578141786|-255.74578141786|-255.74578141786|-255.74578141786|-255.74578141786|-255.74578141786|-255.74578141786|-256.13932041784|-256.13932041784|-256.13932041784|-256.13932041784|-256.13932041784|-256.13932041784|-256.13932041784|-256.13932041784|-256.13932041784|-263.52112729941|-263.52112729941|-263.52112729941|-263.52112729941|-268.46791667844|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-270.63219921198|-276.42467596361|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932|260.46623789932||260.46623789932|260.46623789932|260.46623789932|259.46884626797|259.46884626797|259.46884626797|259.46884626797|259.46884626797|259.46884626797|259.46884626797|259.46884626797|259.46884626797|258.33761103342|252.98067689152|251.84432019928|251.84432019928|251.84432019928|251.84432019928|251.84432019928|250.6522305068|250.6522305068|249.60804203446|249.19386296723|249.19386296723|246.43208149245|-261.87261050665|-261.87261050665|-261.87261050665|-261.87261050665|-261.87261050665|-261.87261050665|-261.87261050665|-261.87261050665|-261.87261050665|-261.87261050665|-261.87261050665|-266.50289496805|-268.38654708229|-269.52949947077|-269.53656301163|-269.53656301163|-269.53656301163|-269.53656301163|-269.53656301163|-269.53656301163||-269.53656301163|-269.53656301163|-270.3517310847|-274.45718089428|-274.45718089428|-274.45718089428||-274.46908750894|257.06333594907|257.06333594907|257.06333594907|257.06333594907|257.06333594907|257.06333594907|257.06333594907|257.06333594907|257.06333594907|257.06333594907|257.06333594907||257.06333594907|257.06333594907|257.06333594907|257.06333594907|257.06333594907|257.06333594907|257.06333594907|257.06333594907|255.21336609813|255.21336609813|255.21336609813|255.21336609813|255.21336609813|255.21336609813|||255.21336609813|255.21336609813|255.21336609813|255.21336609813|255.21336609813|252.04816963377|247.11464343802|245.07877223579|245.07877223579|245.07877223579|245.07877223579|239.67641562983|235.57198505698|235.57198505698|235.57198505698|235.57198505698|235.57198505698|235.57198505698|235.57198505698|235.57198505698|235.57198505698|235.57198505698|235.57198505698|235.57198505698|234.30580369809|234.30580369809|234.30580369809|227.41809974894|227.41809974894|227.41809974894|227.41809974894
05196|14155|/equities/cytos-biotechnology|CHALL|4.2266206086021|4.2266206086021|4.2266206086021|4.2266206086021|4.1816303715712|4.1816303715712|4.1773671293266|4.1123053350575|4.1123053350575|3.8514504210294|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|-4.7162242108581|||-4.7162242108581|-4.7162242108581|-4.7658047470778|||-4.9725607802835|-5.079511939416|-5.0944577708616|-5.2638420015324|-5.3099902036441|-5.3099902036441|-5.3311002787234|-5.7051113773586|-5.7423459478221|-6.3187178183486|4.5136176894326|4.5136176894326|4.5136176894326|4.1945752380313|3.7584169968434|3.4526857252991|3.4087399877373|3.4087399877373|3.4087399877373|3.4087399877373|3.4087399877373|3.4087399877373|3.4087399877373|3.4087399877373|3.4087399877373|3.4087399877373|3.218599985845|2.9673332492589|2.8585595486192|2.8585595486192|2.7328440213234|2.5720489316551|2.486165396965|2.4803894652707|2.4803894652707|2.3765438677849|2.3406042922405|2.3101158659622|2.2585535005063|2.2585535005063|2.2585535005063|2.2585535005063|2.2585535005063|2.2585535005063|2.2585535005063|2.2585535005063|2.2585535005063|2.2585535005063|2.2585535005063|2.250615048776|2.1323502067835|2.0820556221307|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2343007977139|-2.2767231326777|-2.3094146032553|-2.3382385262097|-2.3414279659705|-2.3414279659705|-2.3414279659705|-2.3526977190394|-2.3757752984783|-2.4033614099049|-2.4684571425145|-2.5171745993501|-2.5885273458567|-2.6061415409608|-2.659879502937|-2.684271083378|-2.684271083378|-2.684271083378|-2.684271083378|-2.684271083378|-2.684271083378|-2.684271083378|2.1250366633837|2.1250366633837||2.1250366633837|2.1250366633837|2.1250366633837|2.1250366633837|2.1250366633837|1.8272629121613|1.7586255183564|1.5406949708579|1.4304944883583|1.3766604872542|1.3040671781254|1.2700747003768|1.2544611252022|1.2544611252022|1.2544611252022|1.2346790340953|1.2283697272761|1.2283697272761|1.2283697272761|1.2137589036956|1.2137589036956|1.199054180047||1.199054180047|1.1875306668496|1.1875306668496|1.1875306668496|1.1875306668496|1.1875306668496|1.1875306668496|1.1875306668496|1.1875306668496|1.1875306668496|1.1875306668496|1.1875306668496|1.1875306668496|1.1875306668496|1.1875306668496|1.1875306668496|1.1875306668496|1.1875306668496|1.1875306668496|1.1875306668496|1.1875306668496|1.1875306668496||1.1875306668496|1.1875306668496|1.1875306668496|1.1875306668496|1.1875306668496|1.1875306668496||1.1875306668496|1.1875306668496|1.1875306668496|1.1875306668496|1.1875306668496|1.1875306668496|1.175311817352|1.1692353968532|1.1508153064642|1.1508153064642|1.1434059124957|1.1418591310667||1.1418591310667|1.0855843558379|-1.4218097157332|-1.4300663280324|-1.4630139241783|-1.4630139241783|-1.4697573934633|-1.4697573934633|-1.4697573934633|-1.4697573934633|-1.4697573934633|-1.4697573934633|-1.4697573934633|-1.4697573934633|||-1.4697573934633|-1.4697573934633|-1.4697573934633|-1.5038970945763|-1.5234967799637|-1.5508297584292|-1.5693577517988|-1.5693577517988|-1.6136182311306|-1.6136182311306|-1.6136182311306|-1.6285548762307|-1.6285548762307|-1.6285548762307|-1.6285548762307|-1.6285548762307|1.3389549812539|1.3389549812539|1.3389549812539|1.3389549812539|1.3389549812539|1.3105055779068|-1.558770450719|-1.558770450719|-1.558770450719|-1.558770450719|-1.558770450719|-1.558770450719|-1.558770450719|-1.558770450719|-1.558770450719
05197|1084287|/equities/lalique-group|CHALL|-36.083270778844|34.35192135684|32.98800778104||32.98800778104|32.98800778104|32.98800778104|32.98800778104|32.98800778104|32.98800778104||32.572638253932|32.572638253932||32.572638253932|32.572638253932|||32.572638253932||32.572638253932|32.572638253932|32.572638253932|32.572638253932|32.572638253932|32.572638253932|32.572638253932|32.213979516418|||32.213979516418|32.213979516418|32.213979516418|||32.213979516418|32.213979516418|32.213979516418|32.213979516418|32.213979516418|32.213979516418|31.944866059561|31.944866059561|-34.960658590937|-35.289621080452|-36.055133940439|-36.283482156043|35.021626077752|35.021626077752|||34.112919050964|33.601979577323|33.601979577323|33.601979577323||33.601979577323||33.335533287547|31.928369471786||31.709099130569||31.709099130569|30.932332282528|-33.448835194127|-33.448835194127|-33.448835194127|-33.448835194127|-33.448835194127|-33.448835194127|-34.898705813638|32.590325941254|-32.846877076922|-32.846877076922|-32.846877076922|-33.118751396402|-33.354168218225|-33.660187502536|-33.944653162065|-34.349613437722|-35.22179270858|-36.246436342867|-36.545179540608|-36.545179540608|-36.545179540608||35.532109854088|||35.532109854088||35.532109854088|35.532109854088||35.532109854088|35.532109854088|35.532109854088|35.532109854088|35.532109854088|||35.532109854088|35.532109854088|-37.050480027422|-37.050480027422|-37.050480027422|-37.050480027422|-37.050480027422|-37.099358576591|-37.099358576591|-37.199287222552||-37.467521083813|-37.467521083813|||-37.467521083813||-37.467521083813|-37.467521083813|-37.467521083813|-37.467521083813|-37.641690559367||36.890873701398|36.890873701398|36.890873701398|36.890873701398||36.890873701398|36.890873701398|36.890873701398|36.78027970218||36.78027970218|36.78027970218|36.78027970218||36.78027970218|36.78027970218|36.78027970218|36.444754461705|36.027505932318|34.941674190612|-35.864807811212|-35.867439909985|||-35.867439909985|-35.867439909985|-35.867439909985|-35.867439909985||-35.95451287092|-35.95451287092||-35.95451287092|-36.305014385793|-36.450015984214|-36.744462713309|-37.016068070804|-37.20674365723|||-37.396383112933||-37.451535562967|-37.723928827152|-37.728153744932|-37.728153744932|-37.728153744932|-37.728153744932||-37.728153744932|-37.728153744932|-38.02339392303|-38.02339392303|-38.02339392303|-38.381548464282||35.630186572507|35.630186572507|35.575082284671||35.575082284671|35.575082284671|35.575082284671||35.575082284671|35.575082284671||35.575082284671|35.575082284671||35.575082284671|35.575082284671||35.575082284671|35.575082284671|35.575082284671|35.575082284671|35.575082284671|34.972940329247||34.972940329247|34.114378482692|34.105732309302|34.105732309302|34.105732309302|32.906368215305|32.195965616153|32.162183594093|31.618085291303|31.618085291303|31.618085291303|||30.501336512641|||||30.501336512641|30.468152613193|30.059256078935||30.059256078935|30.059256078935|30.059256078935||30.059256078935|30.059256078935|30.059256078935|-31.934078838958|-31.934078838958|-31.934078838958|-31.934078838958|-31.934078838958|-31.934078838958|-31.934078838958|-31.934078838958|-31.934078838958|||-31.934078838958|-31.934078838958|-31.934078838958|-32.504532339986|-32.671702599984|-32.857447333316|-33.463830624664
05198|1027140|/equities/landis-gyr|CHALL/MSCI_EU_SMALLCAP|-71.036404197436|-71.036404197436|-71.036404197436|-71.684892620225|-74.417077388324|-74.417077388324|-74.417077388324|-74.417077388324|-74.417077388324|-74.582866816563|-74.779154924751|-74.779154924751|-74.924059501622|-75.377418005218|-75.377418005218|-75.377418005218|-75.60854379894|-75.60854379894|-77.21226588622|-78.235856070951|74.038879890076|74.038879890076|74.038879890076|74.038879890076|74.038879890076|74.038879890076|74.038879890076|74.038879890076|||74.038879890076|74.038879890076|74.038879890076|||74.038879890076|74.038879890076|74.038879890076|74.038879890076|74.038879890076|74.038879890076|74.038879890076|73.195978503351|72.08997340216|70.258304543118|69.628670103925|69.586010853913|69.586010853913|69.267881376925|69.267881376925|69.267881376925|69.267881376925|69.267881376925|69.267881376925|69.267881376925|69.189612375224|69.189612375224|69.189612375224|69.189612375224|68.438458957633|68.356430689445|68.356430689445|68.059919851744|66.647134270628|66.269035196259|65.326710012174|64.974120540328|64.616860537383|64.616860537383|64.616860537383|64.616860537383|63.996512894998|62.676681842152|61.604644287233|61.046829952801|60.830651889128|60.830651889128|60.134061214971|-65.603822313362|-65.793135946121|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.560768769038|-66.624749847908|-66.624749847908|-66.624749847908|-67.946945716561|-68.205700827551|-68.205700827551|-68.205700827551|-68.205700827551|-68.205700827551|-68.205700827551|-68.205700827551|-68.205700827551|-68.286890825643|-69.006875465329|-69.006875465329|-69.006875465329|-69.006875465329|-69.688192418346|-70.772988269869|-71.900545065208|-72.958934722789|-73.771039259045|-74.184489845798|-74.613319422984|-75.337023869912|-76.024472068592|-77.20774589517|-78.425273216856|-78.923097846505|-78.923097846505||-78.923097846505|-78.923097846505|-78.923097846505|-78.923097846505|-78.923097846505|-78.923097846505|-78.923097846505|-78.923097846505|-78.923097846505|-78.923097846505|-78.923097846505|-78.923097846505|-78.923097846505|-78.923097846505|-78.923097846505|-78.923097846505|-78.923097846505|-78.923097846505|-78.923097846505|-78.923097846505|-78.923097846505|-78.923097846505|-78.923097846505|-78.923097846505|-78.923097846505|-79.345107446773|-81.07511752034|-81.158463402863|-82.873291567824|79.013853087652|79.013853087652|79.013853087652|79.013853087652|79.013853087652|78.726502328701|78.260797463181|78.260797463181|78.260797463181|78.260797463181|78.260797463181|78.260797463181|78.260797463181|78.260797463181|78.260797463181|78.260797463181||78.260797463181|78.260797463181|78.260797463181|78.260797463181|77.142550956675|77.133706024484||77.133706024484|76.96522705113|75.683584764656|75.121402714793|75.121402714793|75.079935015808|75.079935015808|75.079935015808|75.079935015808|73.869374528605|73.065972715703|71.184410737716||70.151435967742|70.151435967742|70.151435967742|70.151435967742|70.151435967742|70.151435967742|70.151435967742|70.151435967742|70.151435967742|70.012709428269|68.939118704749|67.829578542658|67.648284258506|67.648284258506|||67.648284258506|67.648284258506|67.648284258506|66.620313130111|-71.831698106398|-71.831698106398|-71.831698106398|-71.831698106398|-71.831698106398|-71.831698106398|-71.831698106398|-71.831698106398|-71.831698106398|-71.831698106398|-72.382941600283|-72.382941600283|-72.382941600283|-72.382941600283|-72.486597878624|68.749942432468|68.749942432468|68.749942432468|68.749942432468|68.574935527449|68.488816574552|67.820908576624|67.570454313111|-71.606299470781|-71.606299470781|-71.606299470781|-71.606299470781
05199|100240|/equities/bravofly-sa|CHALL|-24.76671711452|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|||-25.162187525106|-25.162187525106|-25.162187525106|||-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.162187525106|-25.174652254661|-25.652231686837|-25.652231686837|-25.652231686837|-25.863591716826|-26.490100805561|23.105780538961|23.105780538961|23.105780538961|23.105780538961|23.105780538961|23.105780538961|23.105780538961|23.105780538961|23.105780538961|23.105780538961|23.105780538961|23.105780538961|23.105780538961|23.105780538961|23.105780538961|22.650867392668|21.964852573749|21.624836659296|20.733152203939|-23.675439426172|-23.675439426172|-23.675439426172|-23.675439426172|-23.675439426172|-23.675439426172|-23.675439426172|-23.675439426172|-23.675439426172|-23.675439426172|-23.675439426172|-23.675439426172|-23.675439426172|-24.007473070269|-24.007473070269|-24.007473070269|-24.007473070269|-24.007473070269|-24.007473070269|-24.007473070269|-24.007473070269|-24.007473070269|-24.108300682505|-24.108300682505|-24.675890494938|-25.148211004066|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.200338592247|-25.295527426407|-25.295527426407|-25.295527426407|-26.000585520715|-26.708677833999|-26.708677833999|-26.708677833999|-26.708677833999|-26.827782079469|-26.827782079469|-26.827782079469|-27.516979770407|-27.557754707055|-28.194726943657|-28.994142108146|26.736015972811|26.736015972811||26.736015972811|26.736015972811|26.736015972811|26.736015972811|26.736015972811|26.736015972811|26.736015972811|26.736015972811|26.736015972811|26.736015972811|26.736015972811|26.736015972811|26.736015972811|26.736015972811|26.736015972811|26.736015972811|26.736015972811|26.736015972811|26.736015972811|26.736015972811|26.736015972811|26.736015972811|26.736015972811|26.736015972811|26.736015972811|26.736015972811|26.736015972811|26.736015972811|26.736015972811|26.736015972811|26.736015972811|26.736015972811|26.736015972811|26.736015972811|26.736015972811|26.178906954348|25.423785780337|25.190317893985|24.933686972728|24.927987054721|24.927987054721|24.927987054721|24.927987054721|24.927987054721|24.927987054721||24.927987054721|24.927987054721|24.927987054721|24.927987054721|24.927987054721|24.927987054721||24.927987054721|24.927987054721|24.927987054721|24.927987054721|24.927987054721|23.597763648447|22.744483623878|22.744483623878|22.744483623878|22.744483623878|22.744483623878|22.744483623878||22.744483623878|22.744483623878|22.744483623878|22.744483623878|22.744483623878|22.744483623878|22.744483623878|22.744483623878|22.744483623878|22.744483623878|22.744483623878|22.744483623878|21.910536724082|21.779436122484|||21.779436122484|21.779436122484|21.779436122484|20.663262061616|19.764735835946|-22.184586331976|-22.184586331976|-22.583439918375|-22.583439918375|-22.684902816982|-22.684902816982|-22.684902816982|-22.684902816982|-22.684902816982|-22.684902816982|-22.684902816982|-22.684902816982|-22.684902816982|-22.684902816982|-22.684902816982|-22.684902816982|-22.684902816982|-22.684902816982|-22.684902816982|-22.684902816982|-22.684902816982|-22.684902816982|-22.902670072153|-23.045836492825|-23.045836492825|-23.045836492825
05200|949719|/equities/leclanche-sa|CHALL|0.4472265961069|0.44601177583263|0.44601177583263|0.44601177583263|0.42779233254677|0.42779233254677|0.42049431422945|0.42049431422945|0.42049431422945|0.41789921326808|0.41789921326808|0.41789921326808|0.41789921326808|0.41789921326808|0.41789921326808|0.41789921326808|0.3969435438334|0.39571505451854|0.39556575159447|0.39556575159447|0.39556575159447|0.39556575159447|0.39556575159447|0.39556575159447|0.39390637687199|0.38989597847453|0.38043998502351|0.37152467511879|||0.37152467511879|0.35269409079007|-0.4657455509269|||-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.4657455509269|-0.47705061130653|-0.4821673498433|-0.49207482579474|-0.49741060216409|-0.49741060216409|-0.49741060216409|-0.50640066717711|-0.50811185278988|-0.51026155561695|-0.51026155561695|-0.51424548739942|-0.51424548739942|-0.51424548739942|-0.51424548739942|-0.51424548739942|-0.51424548739942|-0.51424548739942|-0.51424548739942|-0.51424548739942|-0.51424548739942|-0.51424548739942|-0.51424548739942|-0.51424548739942|-0.51424548739942|-0.51424548739942|-0.54371720679107|-0.55800218084602|-0.55800218084602|-0.55800218084602|-0.55800218084602|-0.55800218084602|-0.55800218084602|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.5780514701168|-0.58399309365241|-0.58399309365241|-0.58399309365241|-0.58938121959334|-0.59386732263457|-0.59386732263457|-0.59386732263457|-0.59386732263457|-0.59386732263457|-0.59386732263457|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781||0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.48871643025781|0.4810983506707|0.4810983506707|0.4810983506707|0.4810983506707|0.4810983506707|0.4810983506707|-0.55386113493295|-0.55386113493295|-0.55386113493295|-0.55386113493295|-0.55386113493295|-0.55386113493295|-0.55386113493295|-0.55386113493295|-0.55386113493295|-0.55433463114859|-0.55433463114859|-0.55433463114859|-0.55433463114859|-0.55433463114859|-0.55433463114859|-0.56087182250687|-0.56846869087957|-0.56952077091559|-0.57368972832212|-0.57865525543965|-0.59117251369994|-0.60052500536752|-0.60398150950685|-0.60398150950685|-0.63075722224199|-0.63641657263071||-0.63641657263071|-0.63641657263071|-0.63641657263071|0.56910558617494|0.56910558617494|0.56910558617494||0.56910558617494||0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494||0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|||0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56910558617494|0.56217287951467|0.55296986824669|0.55019734678932|0.55019734678932|0.54060817955013|0.53839362352887|0.53839362352887
05201|949720|/equities/lem-holding-sa|CHALL/MSCI_EU_SMALLCAP|-1921.1512849821|-1921.1512849821|-1921.1512849821|-1944.3903166468|-1975.6559073853|-2019.6176748726|1964.585924596|1964.585924596|1964.585924596|1964.585924596|1963.0690427111|1963.0690427111|1942.2989363457|1930.609929273|1908.6147847807|1908.6147847807|1908.6147847807|1908.6147847807|1908.6147847807|1908.6147847807|1908.6147847807|1908.6147847807|1908.6147847807|1908.6147847807|1908.6147847807|1908.6147847807|1908.6147847807|1908.6147847807|||1908.6147847807|1908.6147847807|1908.6147847807|||1908.6147847807|1908.6147847807|1898.4608719785|1872.4565244206|1860.9031165686|1860.9031165686|1838.4479072985|1828.0838361709|1828.0838361709|1826.5375957455|1773.7084397172|1737.5439816089|1737.5439816089|1737.5439816089|1737.5439816089|1737.5439816089|1737.5439816089|1737.5439816089|1722.8381092029|1722.8381092029|1722.8381092029|1708.4349255752|1708.4349255752|1708.4349255752|1708.4349255752|1708.4349255752|-1927.2445455116|-1927.2445455116|-1927.2445455116|-1927.2445455116|-1927.2445455116|-1927.2445455116|-1927.2445455116|-1927.2445455116|-1927.2445455116|-1927.2445455116|-1927.2445455116|-1927.2445455116|-1927.2445455116|-1927.2445455116|-1927.2445455116|-1935.8272727906|-1976.9191919896|-2017.7991022107|-2029.5545580119|-2041.7272866798|-2084.6969851998|-2087.3049199998|-2087.3049199998|-2091.3387999998|1947.7385603481|1947.7385603481|1947.7385603481|1947.7385603481|1947.7385603481|1947.7385603481|1947.7385603481|1947.7385603481|1947.7385603481|1947.7385603481|1947.7385603481|1947.7385603481|1947.7385603481|1947.7385603481|1947.7385603481|1947.7385603481|1947.7385603481|1932.0624970481|1932.0624970481|1932.0624970481|1900.3472189424|-2053.4120079914|-2053.4120079914|-2053.4120079914|-2053.4120079914|-2053.4120079914|-2053.4120079914|-2053.4120079914|-2053.4120079914|-2053.4120079914|-2053.4120079914|-2053.4120079914|-2053.4120079914|-2053.4120079914|-2056.1876641869|-2056.1876641869|-2062.4371250849|-2062.4371250849|-2062.4371250849|-2081.0412500943|-2085.0458334381|-2090.6064815979|-2097.4030637011|-2097.4030637011|-2120.0034041124|-2137.2815601248|-2145.2572890276|-2177.7858766973|-2193.9061443258|-2193.9061443258|-2193.9061443258|-2193.9061443258|-2193.9061443258||-2193.9061443258|-2193.9061443258|-2193.9061443258|-2193.9061443258|-2193.9061443258|-2206.5623825843|-2212.013758427|-2235.8486204744|-2276.7762449716|2070.1956499982|2070.1956499982|2070.1956499982|2070.1956499982|2070.1956499982|2070.1956499982|2070.1956499982|2070.1956499982|2070.1956499982|2070.1956499982|2070.1956499982|2070.1956499982|2039.7308761719|2039.7308761719|2039.7308761719|2039.7308761719|2039.7308761719|2039.7308761719|2039.7308761719|2039.7308761719|2039.7308761719|2039.7308761719|2039.7308761719|2039.7308761719|2039.7308761719|2022.7565290798|1990.3167025677|1990.3167025677|1924.7963361863|1914.1203112122|1914.1203112122|1914.1203112122|1914.1203112122|-2059.6460734458|-2059.6460734458|-2059.6460734458||-2059.6460734458|-2065.9548876466|-2065.9548876466|-2065.9548876466|-2065.9548876466|-2065.9548876466||-2065.9548876466|-2090.060986274|-2094.7398229565|-2094.7398229565|-2094.7398229565|-2094.7398229565|-2094.7398229565|-2094.7398229565|-2094.7398229565|-2094.7398229565|-2113.9511095206|-2113.9511095206||-2113.9511095206|-2113.9511095206|1951.6157606046|1951.6157606046|1951.6157606046|1951.6157606046|1951.6157606046|1951.5175117829|1940.8527908699|1901.5655248741|1901.5655248741|1901.5655248741|1901.5655248741|1883.3505831934|||1860.1983308552|1860.1983308552|1860.1983308552|1852.0537009502|-1982.9831479784|-1982.9831479784|-1982.9831479784|-1982.9831479784|-1982.9831479784|-2002.2155664999|-2002.2155664999|-2002.2155664999|-2013.1673660493|-2013.1673660493|-2016.5192956103|-2038.7535369765|-2038.7535369765|-2038.7535369765|-2038.7535369765|-2047.0468415964|-2047.0468415964|-2047.0468415964|-2047.0468415964|-2047.0468415964|-2047.0468415964|-2047.0468415964|-2047.0468415964|-2047.0468415964|-2047.0468415964|-2053.829823996|1903.3450072644
05202|949721|/equities/leonteq-ag|CHALL/MSCI_EU_SMALLCAP|-33.091641085149|-33.091641085149|-34.304788108717|-34.304788108717|-34.304788108717|-34.630024487278|-34.630024487278|-34.630024487278|-34.722249515079|-35.13305421143|-35.181240897478|-35.181240897478|-35.411339078409|-35.411339078409|-35.411339078409|-35.411339078409|-35.411339078409|-35.823707035363|-36.451341447102|-36.509824974523|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|||-36.619883608919|-36.619883608919|-36.619883608919|||-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.619883608919|-36.902646250307|-37.722386142479|38.306401421624|38.306401421624|38.306401421624|38.306401421624|38.306401421624|38.306401421624|38.306401421624|38.306401421624|38.306401421624|38.306401421624|38.306401421624|38.306401421624|38.306401421624|38.306401421624|38.306401421624|38.306401421624|38.306401421624|38.306401421624|38.306401421624|38.001555948343|-40.239079191276|-40.239079191276|-40.239079191276|-40.239079191276|-40.239079191276|-40.239079191276|-40.239079191276|-40.239079191276|-40.239079191276|-40.239079191276|-40.239079191276|-40.239079191276|-40.239079191276|-40.239079191276|-40.239079191276|-40.239079191276|-40.239079191276|-40.266374430427|-40.266374430427|-40.266374430427|-40.266374430427|-40.266374430427|-40.266374430427|-40.266374430427|-40.266374430427|-40.266374430427|-40.277374539358|-40.277374539358|-40.277374539358|-40.277374539358|-40.277374539358|-40.277374539358|-40.277374539358|-40.277374539358|-40.277374539358|-40.277374539358|-40.277374539358|-40.669304407948|-40.96867342935|-41.015190240917|-41.039099080891|-41.501778451966|-41.623408983886|-41.623408983886|-41.623408983886|-41.623408983886|-41.623408983886|-41.623408983886|-41.623408983886|-41.623408983886|-41.623408983886|-41.623408983886|-41.623408983886|-41.623408983886|-41.623408983886|-41.737119779256|-42.094022867047|-42.65446951319|-42.929002740042|-42.929002740042|-42.929002740042|-42.929002740042|-42.929002740042|-42.991154401414|-42.991154401414|-42.991154401414|-43.392950394542||-44.283670438371|-44.283670438371|-44.283670438371|-44.283670438371|-44.283670438371|-44.283670438371|-45.142966814661|40.597244974595|40.597244974595|40.597244974595|40.597244974595|40.597244974595|-43.424209122071|-43.424209122071|-43.424209122071|-43.424209122071|-43.424209122071|-43.424209122071|-43.424209122071|-43.424209122071|-43.424209122071|-43.424209122071|-43.424209122071|-43.424209122071|-43.424209122071|-43.424209122071|-45.821343214655|-46.109825751675|-46.351883512597|-46.351883512597|-46.351883512597|-46.351883512597|-46.351883512597|-46.351883512597|-46.351883512597|-46.351883512597|-46.351883512597|-46.351883512597|-47.074314123901|-48.088127355346|-48.353845067488|-48.353845067488|-48.353845067488|-48.968160253616|-49.422131306966||-49.422131306966|-49.422131306966|-49.896531563335|-49.896531563335|-49.896531563335|-49.896531563335||-49.896531563335|-50.453873742535|-50.453873742535|-50.453873742535|-50.453873742535|-50.453873742535|-50.453873742535|-50.453873742535|-50.453873742535|-50.453873742535|-50.453873742535|-50.453873742535||-50.453873742535|-50.453873742535|-50.453873742535|-50.453873742535|-50.453873742535|-50.453873742535|-51.665413870761|-52.108793486433|-52.811585366634|-52.811585366634|-52.811585366634|-52.811585366634|-53.280522541422|-53.280522541422|||-53.280522541422|-53.280522541422|-54.200955902376|-54.200955902376|-55.332895867997|-55.332895867997|-55.332895867997|-55.722799926047|-55.722799926047|-55.722799926047|-56.264587066072|-56.264587066072|-56.264587066072|-56.264587066072|-56.630479315466|-56.630479315466|-56.630479315466|-56.630479315466|-56.630479315466|51.940980588706|51.940980588706|51.940980588706|51.940980588706|51.940980588706|51.367758286564|50.770072787594|50.770072787594|50.666747457|50.301941534118|49.70771031494|49.369678763495
05203|955599|/equities/liechtensteinische-landesbank|CHALL/MSCI_EU_SMALLCAP|66.940596103954|66.940596103954|66.940596103954|66.940596103954|66.940596103954|66.106219503932|65.440247029787|64.990807418805|64.990807418805|64.990807418805|64.628676605204|64.104082743304|63.508808420029|63.508808420029|63.508808420029|63.508808420029|63.508808420029|63.508808420029|63.508808420029|63.508808420029|63.508808420029|63.508808420029|63.508808420029|63.508808420029|62.893121399181|62.587911501859|62.587911501859|62.587911501859|||62.587911501859|62.319899125601|62.12211285223|||61.680123865488|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|61.313549934548|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.829526738408|60.332807571891|60.130896708703|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.831805741084|59.235339203689|-61.554601667823|-61.554601667823|-61.554601667823|-61.554601667823|-61.554601667823|-61.554601667823|-61.554601667823|-61.554601667823||-61.554601667823|-61.554601667823|-61.554601667823|-61.554601667823|-61.554601667823|-61.554601667823|-61.554601667823|-61.554601667823|-61.554601667823|-61.554601667823|-61.554601667823|-61.554601667823|-61.554601667823|-61.554601667823|-61.554601667823|-61.554601667823|-61.554601667823|-61.554601667823|-61.554601667823|-61.554601667823|-61.554601667823|-61.554601667823|-61.554601667823|-61.554601667823|-61.554601667823|-61.855113769573|-62.071556152421|-62.071556152421|-62.071556152421|-62.071556152421|-62.496175621966|-62.600858889944|-62.600858889944|-62.600858889944|-62.600858889944|-62.600858889944|-62.600858889944|-62.913367504162|-62.913367504162|-62.913367504162|-62.913367504162|-62.913367504162|-62.913367504162|-62.913367504162|-62.913367504162||-63.548186030965|59.360555348628|59.360555348628|59.360555348628|59.360555348628|59.360555348628||59.360555348628|59.360555348628|59.360555348628|59.360555348628|59.360555348628|59.360555348628|59.360555348628|59.360555348628|59.360555348628|59.360555348628|59.360555348628|59.360555348628||59.33950348456|59.243892463923|59.103082721836|59.103082721836|59.103082721836|59.103082721836|59.103082721836|58.075648909814|-61.810222883678|-61.810222883678|-61.810222883678|-61.810222883678|-61.810222883678|-61.810222883678|||-61.810222883678|-61.810222883678|-61.810222883678|-61.810222883678|-61.810222883678|-61.810222883678|-61.810222883678|-61.810222883678|-61.810222883678|-61.810222883678|-61.810222883678|-61.810222883678|-61.810222883678|-61.810222883678|-61.810222883678|-61.810222883678|-62.133977288259|-62.133977288259|-62.133977288259|-62.133977288259|-62.133977288259|-62.133977288259|-62.133977288259|-62.133977288259|-62.133977288259|-62.133977288259|-62.133977288259|-62.133977288259|-62.133977288259|-62.133977288259|-62.133977288259
05204|49830|/equities/lindt---sp-n|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|108753.5478668|108753.5478668|108648.38651866|108007.88459094|108007.88459094|107330.98287882|105899.15346889|105899.15346889|105899.15346889|105476.83718766|105352.04131962|105091.1570218|104795.5898142|104795.5898142|104795.5898142|104795.5898142|104795.5898142|104795.5898142|104795.5898142|-105942.29696897|-105942.29696897|-105942.29696897|-105942.29696897|-105942.29696897|-105942.29696897|-105942.29696897|-105942.29696897|-105942.29696897|||-106080.32996552|-106944.8110728|-107316.45674755|||-107862.72971951|-108291.92191056|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|104124.23012334|103716.3334856|103716.3334856|103318.14831734|102742.38701926|102013.76335474|100825.18978702|100825.18978702|100825.18978702|99372.433096686|98524.925662985|97301.681293532|97301.681293532|97301.681293532|95290.756992814|-100732.503447|-100732.503447|-100732.503447|-100732.503447|-100732.503447|-100732.503447|-100732.503447|-100732.503447|-100732.503447|-100732.503447|-101533.50474777|-101533.50474777|-101533.50474777|-101533.50474777|-101533.50474777|-101533.50474777|-101533.50474777|-102226.11638642|-103695.6848738|-103706.31652644|-104252.24262523|-104252.24262523|-104538.57114226|-104538.57114226|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105138.94854988|-105188.82537023|-105188.82537023|-105909.80596692|-106603.46415669|-106603.46415669|-107559.40461855|-108154.89402061|-108225.79508717|-108225.79508717|-108750.88343019|-109145.42603354|-109283.80670394|-109493.11855993|-109681.24284437|-109990.26982707|-110289.18869675|-110399.28368117||-110399.28368117|-110399.28368117|-110399.28368117|-110399.28368117|-110399.28368117|-110399.28368117|-110399.28368117|-110399.28368117|-110399.28368117|-110399.28368117|-110399.28368117|-110399.28368117|-110399.28368117|-110699.20409019|-111165.78232244|-111195.3136916|-111783.68187955|-112637.42431061|-113238.9006651|-113238.9006651|-113238.9006651|-113238.9006651|-113238.9006651|-113238.9006651|-113238.9006651|-113238.9006651|-113238.9006651|-113238.9006651|-115021.000739|-115078.88971|-115454.32189999|-117860.35766666|109150.17572017|109150.17572017|108811.30635575|108568.11817305|107775.68685895|107099.61340611|107099.61340611|106967.37092744|106967.37092744|106967.37092744|-111962.11633145|-111962.11633145|-111962.11633145||-111962.11633145|-111962.11633145|-112424.57370161|108632.04362929|108632.04362929|108632.04362929||108632.04362929|108632.04362929|108632.04362929|108091.15958809|107435.18108148|107435.18108148|107435.18108148|107435.18108148|107435.18108148|107435.18108148|107435.18108148|107435.18108148||107435.18108148|107435.18108148|107435.18108148|107435.18108148|107150.20120164|106961.31852077|106961.31852077|106961.31852077|106412.57613419|105633.76709883|105633.76709883|105633.76709883|105633.76709883|105633.76709883|||105015.29677648|103950.32975164|103678.14416849|103064.60463166|102660.67181295|102161.85756995|101524.28618883|100654.05702325|100654.05702325|100075.00912661|100075.00912661|100075.00912661|100075.00912661|100075.00912661|100075.00912661|100075.00912661|100075.00912661|100075.00912661|100075.00912661|100075.00912661|100075.00912661|100075.00912661|100075.00912661|100075.00912661|100075.00912661|100075.00912661|100075.00912661|100075.00912661|100075.00912661|99933.343474011|99925.937193345
05205|943209|/equities/lindt---sp-ps|CHALL/EAFAGROWTH/EAFAVALUE|10841.183554037|10841.183554037|10790.20394893|10683.304456694|10683.304456694|10683.304456694|10592.406662131|10592.406662131|10592.406662131|10575.810693989|10575.810693989|10476.456326655|10466.396775005|10466.396775005|10466.396775005|10466.396775005|10466.396775005|10466.396775005|10466.396775005|-10503.179450871|-10503.179450871|-10503.179450871|-10503.179450871|-10503.179450871|-10503.179450871|-10503.179450871|-10524.78944552|-10524.78944552|||-10562.543828355|-10590.604253728|-10655.671393031|||-10711.301547812|-10844.779497569|-11106.421663966|10484.23005035|10484.23005035|10484.23005035|10484.23005035|10482.393520908|10482.393520908|10482.393520908|10482.393520908|10482.393520908|10482.393520908|10482.393520908|10482.393520908|10482.393520908|10482.393520908|10482.393520908|10482.393520908|10482.393520908|10389.326134342|10377.841062197|10377.841062197|10377.841062197|10332.045624664|10310.920524276|10310.920524276|10288.245026974|10176.383363304|10122.315999045|10122.315999045|10122.315999045|9983.128887828|9921.8098753644|9828.8818592105|9828.8818592105|9828.8818592105|9666.5353991228|-10136.331519988|-10136.331519988|-10136.331519988|-10136.331519988|-10136.331519988|-10136.331519988|-10136.331519988|-10136.331519988|-10136.331519988|-10136.331519988|-10136.331519988|-10136.331519988|-10136.331519988|-10136.331519988|-10136.331519988|-10136.331519988|-10136.331519988|-10237.868355542|-10420.115253756|-10420.115253756|-10487.905837506|-10592.916100832|-10592.916100832|-10592.916100832|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10637.307074176|-10674.785637974|-10750.317375526|-10758.130417251|-10921.811574724|-10939.790638582|-10961.840294545|-10961.840294545|-11049.266993939|-11051.669401837|-11051.669401837|-11051.669401837|-11078.521557597|-11078.912841774|-11107.125379749|-11195.85143058||-11195.85143058|-11195.85143058|-11195.85143058|-11195.85143058|-11195.85143058|-11195.85143058|-11195.85143058|-11195.85143058|-11195.85143058|-11195.85143058|-11195.85143058|-11195.85143058|-11195.85143058|-11195.85143058|-11195.85143058|-11195.85143058|-11254.834922867|-11407.594358741|10818.98829052|10818.98829052|10818.98829052|10818.98829052|10818.98829052|10818.98829052|10818.98829052|10818.98829052|10818.98829052|10818.98829052|10818.98829052|10818.98829052|10818.98829052|10818.98829052|10818.98829052|10818.98829052|10767.209211689|10743.01023521|-11235.653238851|-11235.653238851|-11235.653238851|-11235.653238851|-11235.653238851|-11235.653238851|-11235.653238851|-11235.653238851|-11235.653238851||10762.588232778|10762.588232778|10762.588232778|10762.588232778|10762.588232778|10762.588232778||10762.588232778|10762.588232778|10762.588232778|10730.391834132|10730.391834132|10730.391834132|10730.391834132|10730.391834132|10730.391834132|10730.391834132|10730.391834132|10730.391834132||10730.391834132|10730.391834132|10730.391834132|10730.391834132|10716.546482369|10683.38498041|10653.761089345|10619.734543716|10587.482826352|10521.092029279|10488.974286358|10488.974286358|10488.974286358|10488.974286358|||10449.971429287|10345.335097885|10345.335097885|10266.483442094|10250.537157882|10230.596842092|10127.329824546|10005.098548822|10005.098548822|9930.6899690085|9930.6899690085|9930.6899690085|9930.6899690085|9930.6899690085|9930.6899690085|9930.6899690085|9930.6899690085|9930.6899690085|9930.6899690085|9930.6899690085|9930.6899690085|9930.6899690085|9930.6899690085|9930.6899690085|9930.6899690085|9930.6899690085|9930.6899690085|9930.6899690085|9930.6899690085|9930.6899690085|9930.6899690085
05206|324|/equities/logitech|STOXX600/SMI/CHALL/EAFAGROWTH|-77.489833582368|-77.489833582368|-77.489833582368|-77.489833582368|-77.489833582368|-77.489833582368|-77.489833582368|-77.959816549582|-78.444237813202|-79.360267119107|-80.348077408138|-81.302434634357|-81.302434634357|-84.721597988506|78.506003133567|78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|||78.414192110625|78.414192110625|78.414192110625|||78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|78.414192110625|77.687989877691|75.996655012756|74.945173185831|73.650193445954|72.722090971657|72.722090971657|72.637296309319|72.637296309319|72.637296309319|72.637296309319|72.60327382641|72.60327382641|72.60327382641|72.60327382641|72.60327382641|72.60327382641|72.60327382641|72.07586116791|72.07586116791|72.07586116791|71.507620281645|70.750693898144|69.980769268609|69.386407975727|69.01711880319|68.341244979619|67.834052776965|67.834052776965|67.834052776965|67.834052776965|67.113392856024|65.951543413161|65.503938448163|64.641044364739|64.307461462846|64.307461462846|62.9405143641|-65.159432104058|-65.934924950011|61.810923756769|61.810923756769|61.810923756769|61.810923756769|61.810923756769|61.381025938646|-65.181190155401|-65.181190155401|-65.181190155401|-65.181190155401|-65.181190155401|-65.181190155401|-65.181190155401|-65.181190155401|-65.181190155401|-65.181190155401|-65.181190155401|-65.181190155401|61.347115447924|61.347115447924|61.347115447924|61.347115447924|60.880127512532|60.496807296096|60.465035885213|60.465035885213|60.465035885213|60.465035885213|60.465035885213|60.465035885213|60.465035885213|60.465035885213|59.173374460404|58.891525160675|58.209168312732|58.209168312732|-61.094796954381|-61.094796954381|-61.094796954381|-61.094796954381|-61.094796954381|-61.094796954381|-61.094796954381|-61.094796954381|-61.094796954381|-61.811997531506|58.326367341407|58.326367341407|58.326367341407|58.326367341407|58.326367341407|58.326367341407|58.326367341407|58.326367341407|58.326367341407|58.326367341407|58.326367341407||58.326367341407|58.326367341407|58.326367341407|56.664853796835|53.583171139686|52.140189765259|51.945766473661|51.658829119811|51.658829119811|51.658829119811|51.114256544256|50.746951495435|50.493278091513|-53.806687297331|-53.806687297331|-53.806687297331|-53.806687297331|-53.806687297331|-53.806687297331|-53.806687297331|-53.806687297331|-53.806687297331|-53.806687297331|-53.806687297331|-53.806687297331|-53.806687297331|-53.816770503205|-53.816770503205|-53.816770503205|-55.027523620572|-55.367247483958|-56.444874796148|-56.444874796148|-57.345972309372|55.793740097586|55.793740097586|55.793740097586|55.793740097586|55.793740097586|55.793740097586|55.793740097586|55.793740097586|55.793740097586|55.793740097586|55.793740097586||55.793740097586|55.793740097586|55.793740097586|55.793740097586|55.631935349111|54.967703120581||53.683004026801|53.531363746746|53.531363746746|53.42316259232|53.42316259232|53.234625645112|52.892131782401|52.892131782401|52.762367434886|51.797077386012|51.300587686038|51.300587686038||50.006194292055|50.006194292055|50.006194292055|50.006194292055|50.006194292055|50.006194292055|50.006194292055|50.006194292055|50.006194292055|49.369104582454|49.190023690473|49.190023690473|49.190023690473|49.190023690473|||49.190023690473|49.190023690473|49.190023690473|48.861137264316|48.671261753578|-52.387417745715|-52.387417745715|-52.387417745715|-52.387417745715|-52.387417745715|-52.387417745715|-52.387417745715|-52.387417745715|-52.387417745715|-52.387417745715|-52.387417745715|-52.387417745715|-52.387417745715|-52.387417745715|-52.387417745715|-52.387417745715|-52.387417745715|-52.803243160386|-53.106123907438|-53.106123907438|-53.106123907438|-54.220692933788|-54.277563533839|-54.277563533839|-54.277563533839|-54.277563533839
05207|338|/equities/lonza-grp|STOXX600/SMI/CHALL/EAFAGROWTH|412.17731930345|411.52829483662|411.52829483662|411.52829483662|403.68553765215|403.68553765215|400.90238281943|400.90238281943|400.90238281943|395.41376004459|390.43195051884|351.97031749589|351.97031749589|350.62256753558|346.03461524205|346.03461524205|346.03461524205|346.03461524205|346.03461524205|346.03461524205|346.03461524205|346.03461524205|333.98288717487|332.10780541734|332.10780541734|332.10780541734|332.10780541734|332.10780541734|||332.10780541734|332.10780541734|332.10780541734|||328.21422044255|324.47787368676|324.47787368676|324.47787368676|-344.61013989958|-344.61013989958|-344.61013989958|-344.61013989958|-344.61013989958|-344.61013989958|-350.1668146508|-351.53577200074|-351.53577200074|-351.53577200074|-351.53577200074|330.33434441347|330.33434441347|330.33434441347|330.33434441347|330.33434441347|330.33434441347|330.33434441347|330.33434441347|330.33434441347|330.06038912424|329.03932972626|324.03250579721|-351.82340809769|-351.82340809769|-351.82340809769|-351.82340809769|-351.82340809769|-351.82340809769|-351.82340809769|-351.82340809769|-351.82340809769|-351.82340809769|-351.82340809769|-351.82340809769|-351.82340809769|-354.57600018124|-356.73445549652|-365.08273951925|-374.19905555882|-374.19905555882|-380.49340320338|-393.53710551515|-396.01346583117|-421.72050809584|-450.90310572059|-450.90310572059|-451.28745895754|-451.28745895754|-451.28745895754|-451.28745895754|-451.28745895754|-451.28745895754|-451.28745895754|-452.30829552953|-458.69168178362|-458.69168178362|-458.69168178362|-469.00186932663|-470.27417252131|-470.27417252131|-470.27417252131|-478.02032356329|-478.02032356329|-478.02032356329|-494.67814000521|-497.79812650528|-497.79812650528|-497.79812650528|-497.79812650528|-497.79812650528|-497.79812650528|-497.79812650528|-497.79812650528|-497.79812650528|-497.79812650528|-497.79812650528|-497.79812650528|-497.79812650528|-497.79812650528|-497.79812650528|-497.79812650528|-497.79812650528|-497.79812650528|-497.79812650528|-500.54461026886|-500.54461026886|-505.58845314161|-514.9538500483|-522.39871922413|-526.1866836816|-526.1866836816|-526.1866836816|-526.1866836816|-526.1866836816|-528.86071705302|-528.86071705302|-532.37914445578|-532.37914445578||-532.37914445578|-532.37914445578|-532.37914445578|-532.37914445578|-532.37914445578|-532.37914445578|-546.52129128442|-554.34055074925|-554.34055074925|-554.34055074925|-554.34055074925|-554.34055074925|-554.34055074925|-554.34055074925|-554.34055074925|-554.34055074925|-554.34055074925|-554.34055074925|-554.34055074925|-554.34055074925|-554.34055074925|-554.34055074925|-554.34055074925|-554.34055074925|-554.34055074925|-560.96729081731|-562.24111168008|-562.24111168008|-570.36794187869|-579.64214136695|-586.4023772621|551.31229880335|551.31229880335|551.31229880335|551.31229880335|551.31229880335|551.31229880335|551.31229880335|551.31229880335|551.31229880335|551.05444488605|551.05444488605|551.05444488605|551.05444488605|551.05444488605||551.05444488605|551.05444488605|551.05444488605|551.05444488605|551.05444488605|551.05444488605||551.05444488605|551.05444488605|548.33826870477|546.72976416899|546.72976416899|546.72976416899|546.72976416899|546.72976416899|544.22195476242|539.8021516132|529.42462850142|-581.99075389659||-581.99075389659|-581.99075389659|-585.11193927964|556.71744532212|556.71744532212|556.71744532212|556.71744532212|556.71744532212|556.71744532212|556.16380304346|555.73757589139|547.13063513214|542.68958374057|534.86621025971|||531.37357848409|515.88176540008|-551.77688569214|-551.77688569214|-551.77688569214|-551.77688569214|-551.77688569214|-551.77688569214|-551.77688569214|-551.77688569214|-551.77688569214|-551.77688569214|-551.77688569214|-551.77688569214|-551.77688569214|-551.77688569214|-551.77688569214|-556.99857887401|-556.99857887401|-564.17620959959|537.90006639813|537.90006639813|537.90006639813|537.90006639813|537.90006639813|537.90006639813|537.90006639813|537.90006639813|537.90006639813|532.40004054545|531.56674291292
05208|955601|/equities/luzerner-kantonalbank-ag|CHALL|69.97690402564|69.97690402564|69.97690402564|69.97690402564|69.97690402564|69.97690402564|69.793022521158|69.793022521158|69.793022521158|69.793022521158|69.793022521158|69.793022521158|69.793022521158|69.793022521158|69.793022521158|69.793022521158|69.793022521158|69.793022521158|69.793022521158|69.675479306698|69.675479306698|69.675479306698|69.675479306698|69.675479306698|69.343199506185|69.343199506185|69.343199506185|-72.906126041764|||-72.906126041764|-72.906126041764|-72.906126041764|||-72.906126041764|-72.906126041764|-72.906126041764|-72.906126041764|-72.906126041764|-72.906126041764|-73.462356588966|-73.597062876629|-73.857530169649|-73.857530169649|-73.857530169649|-73.857530169649|-73.857530169649|-73.857530169649|-73.857530169649|-73.857530169649|-73.857530169649|-73.857530169649|-73.857530169649|-73.857530169649|-73.857530169649|-73.857530169649|-73.94169951033|-74.258474445862|-74.258474445862|-74.258474445862|-74.258474445862|-74.258474445862|-74.258474445862|-74.258474445862|-74.258474445862|-74.258474445862|-74.289458407143|-74.289458407143|-74.289458407143|-74.289458407143|-74.289458407143|-74.289458407143|-74.289458407143|-74.289458407143|-74.289458407143|-74.289458407143|-74.532734276166|-74.769701190912|-74.838560100091|-75.722968516155|-75.722968516155|-75.722968516155|-75.722968516155|-75.722968516155|-75.722968516155|-75.722968516155|-75.722968516155|-75.722968516155|-75.722968516155|-75.846114498493|-75.846114498493|-75.846114498493|72.937389483072|72.937389483072|72.937389483072|72.937389483072|72.937389483072|72.937389483072|72.937389483072|72.937389483072|72.937389483072|72.597097730214|72.448377799758|-75.828864154524|-75.828864154524|-75.828864154524|-75.828864154524|-75.828864154524|-76.489843663978|-76.489843663978|-76.489843663978|-76.489843663978|-76.489843663978|-76.489843663978|-76.489843663978|-76.489843663978|-76.489843663978|-76.489843663978|-76.489843663978|-76.489843663978|-76.489843663978|-76.489843663978|-76.733158863703|-77.453511967835|74.613986653148|74.613986653148|74.613986653148|74.613986653148|74.613986653148|74.613986653148|74.613986653148|74.237762100232|73.575291137709|73.461435190852|73.13493163499|72.680705438891|72.680705438891||72.680705438891|72.680705438891|72.680705438891|72.680705438891|72.680705438891|72.680705438891|72.680705438891|72.680705438891|72.680705438891|72.680705438891|72.306338613606|72.268154269431|71.446437103864|71.446437103864|71.446437103864|71.446437103864|71.446437103864|71.446437103864|71.446437103864|71.361780390645|71.361780390645|71.361780390645|71.361780390645|71.361780390645|71.361780390645|71.361780390645|71.361780390645|71.361780390645|71.361780390645|71.361780390645|71.361780390645|71.361780390645|70.757535547575|-73.576168726125|-73.576168726125|-73.576168726125|-73.576168726125|-74.317961690866|-74.637153125598|-74.637153125598|-74.637153125598|-74.637153125598|-74.637153125598|-74.72022595967|-74.72022595967||-74.72022595967|-74.72022595967|-74.992248836431|-74.992248836431|-75.532990365243|-75.532990365243||-75.532990365243|-76.35332033923|-77.125916828609|-78.628794950353|-80.081991930921|-80.166657734932|-80.379061488113|-80.86951062834|-80.956124598844|-81.659029756501|-81.941461157464|-81.941461157464||-81.941461157464|-81.941461157464|-81.941461157464|-81.941461157464|-81.941461157464|-81.941461157464|-81.941461157464|-81.941461157464|-81.941461157464|-81.941461157464|-81.941461157464|-81.941461157464|-81.941461157464|-81.941461157464|||-81.941461157464|-81.941461157464|-81.941461157464|-81.941461157464|-81.941461157464|-81.941461157464|-81.941461157464|-81.941461157464|-81.941461157464|-81.941461157464|-81.941461157464|-81.941461157464|-81.941461157464|-81.941461157464|-82.053655570994|-82.053655570994|-82.769617657143|-83.11235576678|-83.326924030289|-83.326924030289|-83.579428665936|-83.579428665936|-83.579428665936|-83.579428665936|-83.619486341138|-83.619486341138|-83.894513230112|-83.894513230112|-83.894513230112|-83.894513230112|-84.400012021359
05209|955602|/equities/mch-group-ag|CHALL|-3.8755035350166|-3.8755035350166|-3.8755035350166|-3.976670445054|-3.9953083666916|-3.9953083666916|-3.9953083666916|-3.9953083666916|-3.9953083666916|-3.9953083666916|-3.9953083666916|-3.9953083666916|-3.9953083666916|-3.9953083666916|-4.040932562452|-4.040932562452|-4.040932562452|-4.040932562452|-4.133814019739|-4.1994000506246|-4.1994000506246|-4.2315556022684|-4.2563160450884|-4.2563160450884|-4.2563160450884|-4.2563160450884|-4.2563160450884|-4.2563160450884|||-4.2563160450884|-4.2563160450884|-4.2563160450884|||-4.2563160450884|-4.2563160450884|-4.2563160450884|-4.2563160450884|-4.3420177600592|-4.3676145338975|-4.3676145338975|-4.3676722697224|-4.3676722697224|-4.4382084088093|-4.4382084088093|-4.4382084088093|-4.4382084088093|-4.4382084088093|-4.4382084088093|-4.4385650639806|-4.4672944816256|-4.5136604609648|-4.5479562086706|-4.554395865825|-4.6237733092873|-4.7397480239436|4.4332641584486|4.4332641584486|4.4332641584486|4.4332641584486|4.4332641584486|4.4332641584486|4.3647381445667|4.2938450120959|4.2938450120959|4.2938450120959|4.1870497623057|4.1745989204068|4.1745989204068|4.1745989204068|4.1745989204068|4.1745989204068|4.1143741454797|-4.4195841058408|-4.4195841058408|-4.4195841058408|-4.4262044147556|-4.4335603135499|-4.4621835315302|-4.4621835315302|-4.4621835315302||-4.4621835315302|-4.4621835315302|-4.4863152066949|-4.5214614382588|-4.576750898994|-4.576750898994|-4.576750898994|-4.5891675426309|4.36619556358|4.36619556358|4.36619556358|4.36619556358|4.2596079991778|4.2596079991778|4.2596079991778|4.2596079991778|4.2596079991778|4.2596079991778|4.2362311864915|4.2202568611637|4.2025076107996|4.0077862691898|3.9631850757373|3.9631850757373|3.9631850757373|3.9631850757373|3.9631850757373|3.9631850757373|3.9631850757373|3.9631850757373|3.9631850757373|3.9631850757373|3.9631850757373|3.9631850757373|3.9631850757373|3.9357614559347|-4.1802653292357|-4.2219613635473|-4.2521792345503|-4.3085325750221|-4.3494806590466|-4.3594229555559|-4.3704697132587||-4.3794108232392|-4.4067327166381|-4.4067327166381|-4.4067327166381|-4.4067327166381|-4.4067327166381|-4.4067327166381|-4.4374478600132|-4.4374478600132|-4.5032755027995|-4.5257107900967||-4.5257107900967|-4.5324563635046|4.3516196277323|4.3516196277323|4.3516196277323|4.3516196277323|4.2701331009007|-4.4914031355228|-4.4914031355228|-4.4914031355228|-4.4914031355228|-4.4914031355228|-4.4914031355228|-4.4914031355228|-4.4982257517009||-4.5053169944861|-4.5053169944861|-4.5053169944861|-4.5053169944861|-4.5053169944861|-4.5053169944861|-4.5142410043189|-4.5519346134871|-4.6260898986757|-4.6260898986757|-4.6260898986757|-4.6628775772453|-4.7531972921558||-4.7841082189555|4.5096345441765|4.5096345441765|4.5096345441765|4.5096345441765|4.5096345441765|4.5096345441765|4.5096345441765|4.5096345441765|4.5096345441765|4.4913592450996|4.4913592450996|4.4913592450996|4.4913592450996|4.4913592450996||4.4913592450996|4.4913592450996|4.4913592450996|4.4913592450996|4.4913592450996|4.4381769093297||4.3652948694795|4.3652948694795|4.3652948694795|4.3652948694795|4.3652948694795|4.3652948694795|4.3652948694795||4.3652948694795||4.3652948694795|4.3652948694795||4.3652948694795|4.3652948694795|4.3346205492232|4.3346205492232|4.3346205492232|4.3346205492232|4.3073560153349|4.2736810944774|4.2736810944774|4.2736810944774|4.2736810944774|4.2736810944774|4.2736810944774|-4.6659611667273|||-4.6659611667273|-4.6659611667273|-4.6659611667273|-4.6659611667273|-4.6659611667273|-4.6659611667273|-4.6659611667273|-4.6659611667273|-4.6916232600342|-4.7218036932559||-4.7231127020277|-4.7231127020277|-4.7231127020277|-4.7231127020277|-4.7231127020277|-4.8789748869367|-4.8789748869367|-4.8789748869367||-4.9105277814277|-4.9416974162402|-4.999626633481|-4.999626633481|-5.0081105816274|-5.0081105816274|-5.0081105816274|-5.0081105816274|-5.0081105816274|-5.0081105816274|-5.055589322433
05210|1127887|/equities/medacta-group-sa|CHALL/MSCI_EU_SMALLCAP|123.42756683485|122.22561808999|122.22561808999|122.22561808999|122.22561808999|122.22561808999|122.22561808999|122.22561808999|122.22561808999|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|120.08540266314|||120.08540266314|120.08540266314|120.08540266314|||118.79489557786|117.76099186521|116.58999909937|112.11111290785|110.30877856086|110.30877856086|106.9430929695|106.85512214292|106.85512214292|106.85512214292|106.85512214292|106.85512214292|106.85512214292|106.85512214292|106.85512214292|106.85512214292|106.85512214292|106.85512214292|106.85512214292|106.85512214292|106.07589478448|106.07589478448|106.07589478448|106.07589478448|106.07589478448|106.07589478448|106.07589478448|106.07589478448|106.07589478448|106.07589478448|106.07589478448|106.07589478448|104.02876943963|103.06515199629|103.06515199629|101.49461112517|-112.73876330285|-112.73876330285|-112.73876330285|-112.73876330285|-112.73876330285|-114.18196049695|-118.18718291186|-118.18718291186|-118.18718291186|-118.35242749213|-121.80269517897|-122.52012006263|-122.52012006263|-122.52012006263|-122.52012006263|-122.52012006263|-122.52012006263|-122.52012006263|-122.52012006263|-122.52012006263|-122.52012006263|-122.52012006263|-124.30013213136|-125.51540745468|-125.51540745468|-125.51540745468|-126.5171155794|-127.15235327168|-128.64705486743|120.16323996374|120.16323996374|120.16323996374|120.16323996374|120.16323996374|120.16323996374|120.16323996374|120.16323996374|120.16323996374|118.58138011108|116.90153082886|116.75485853907|116.75485853907|116.75485853907|116.75485853907|116.75485853907|116.75485853907|116.75485853907|116.75485853907|116.75485853907|116.75485853907|116.75485853907|116.75485853907|116.75485853907|116.75485853907|116.75485853907|116.75485853907|116.75485853907|116.23600174813|116.23600174813|116.23600174813|116.23600174813|116.23600174813|116.23600174813|116.23600174813|116.23600174813|116.23600174813|116.23600174813||116.23600174813|115.04861454629|115.04861454629|115.04861454629|115.04861454629|115.04861454629|115.04861454629|115.04861454629|115.04861454629|113.22068749162|112.5230679538|112.5230679538|111.83673996685|111.78298855061|111.78298855061|111.78298855061|111.78298855061|111.78298855061|111.78298855061|111.72554630963|110.91727410122|110.79691855507|110.79691855507|110.79691855507|110.79691855507|110.79691855507|110.79691855507|110.79691855507|110.79691855507|110.79691855507|110.79691855507|110.79691855507|-119.13984714476|-119.13984714476|-119.13984714476|-119.13984714476|-119.13984714476|-119.13984714476|-119.13984714476|-119.13984714476|-119.13984714476|-119.13984714476|-119.13984714476|-119.13984714476|-119.13984714476||-119.13984714476|-119.13984714476|-120.59983143241|113.86506157429|113.86506157429|113.86506157429||113.86506157429|113.86506157429|113.86506157429|113.86506157429|113.86506157429|113.86506157429|113.86506157429|113.86506157429|113.86506157429|113.86506157429|113.86506157429|112.23895391392||109.89884031004|108.30175134847|108.30175134847|108.30175134847|108.30175134847|106.41305629092|104.93672827965|104.02970037732|103.75522221761|102.48358058088|101.78175925273|-107.20567631357|-107.20567631357|-107.20567631357|||-107.20567631357|-107.20567631357|-107.20567631357|-107.20567631357|-107.20567631357|-107.20567631357|-107.20567631357|-107.20567631357|-107.20567631357|-107.20567631357|-108.1485661002|-108.1485661002|-108.1485661002|-108.1485661002|98.621480615412|98.621480615412|98.621480615412|98.621480615412|98.621480615412|98.621480615412|98.621480615412|98.621480615412|98.621480615412|98.621480615412|98.621480615412|98.621480615412|98.621480615412|98.621480615412|98.621480615412|98.621480615412|98.621480615412
05211|1081655|/equities/medartis|CHALL/MSCI_EU_SMALLCAP|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-78.50140336457|-80.390452421408|70.851918590401|70.851918590401|70.851918590401|70.851918590401|70.851918590401|70.851918590401|70.851918590401|70.851918590401|70.851918590401|70.851918590401|70.851918590401|70.851918590401|||70.851918590401|68.824352463456|67.822700796699|||67.822700796699|67.822700796699|67.822700796699|67.822700796699|67.822700796699|67.822700796699|66.130775780783|65.06207137062|65.06207137062|63.663414159901|-75.277401839612|-75.277401839612|-75.277401839612|-75.277401839612|-75.277401839612|-75.277401839612|-75.277401839612|-75.277401839612|-75.277401839612|-75.277401839612|-75.277401839612|-75.277401839612|-75.277401839612|-77.708225792115|-80.381360550131|-80.429286872243|-82.299360321099|-82.299360321099|-82.299360321099|-82.299360321099|-82.299360321099|-82.299360321099|-82.299360321099|-82.299360321099|-82.299360321099|-82.299360321099|-82.299360321099|-82.299360321099|-82.299360321099|-82.299360321099|-85.638181949252|-86.871679866063|-86.871679866063|-86.871679866063|-86.871679866063|-86.871679866063|-86.871679866063|-86.871679866063|-86.871679866063|-86.871679866063|-86.871679866063|-86.871679866063|-86.871679866063|-86.871679866063|-86.871679866063|-86.871679866063|-86.871679866063|-88.368534286538|-91.459485592356|80.003452190669|80.003452190669|80.003452190669|80.003452190669|80.003452190669|80.003452190669|80.003452190669|80.003452190669|80.003452190669|80.003452190669|80.003452190669|80.003452190669|79.342724571528|78.48080948757|77.292893495689|77.292893495689|77.292893495689|77.292893495689|76.731727451096|76.731727451096|76.731727451096|76.731727451096|76.731727451096|76.731727451096|76.731727451096|76.731727451096|76.731727451096|76.731727451096|73.557476725854|71.108305099582|70.30764363982|-81.866227832306|-81.866227832306|-81.866227832306|-81.866227832306|-81.866227832306|-81.866227832306|-81.866227832306|-81.866227832306|-82.645810991381|75.370119751468|75.370119751468|75.370119751468|75.370119751468||75.370119751468|74.905692512211|74.667432394752|73.458258725018|72.103618092902|72.076446126341|72.076446126341|72.076446126341|72.076446126341|72.076446126341|72.076446126341|72.076446126341|72.076446126341|70.323826655678|70.02647533343|69.75057502964|69.75057502964|69.75057502964|69.75057502964|69.75057502964|69.75057502964|-77.973009150993|-77.973009150993|-77.973009150993|-77.973009150993|-78.66445673149|-79.716061678653|-80.023400084977|-81.425319484359|-81.425319484359|-81.425319484359|-81.425319484359|-81.425319484359|-81.425319484359|-81.425319484359|71.356963044323|71.356963044323|71.356963044323|71.356963044323|70.446621874877|69.40180394816|68.413116430437|66.110635656383|66.110635656383|65.972932067476||65.786669231825|65.786669231825|65.786669231825|65.786669231825|65.718518656021|65.549407374404||65.549407374404|65.549407374404|65.549407374404|65.549407374404|65.549407374404|65.549407374404|65.549407374404|65.549407374404|65.549407374404|65.549407374404|65.093463890778|65.093463890778||65.093463890778|65.093463890778|65.093463890778|65.093463890778|65.093463890778|65.04829194041|-75.026552083054|-75.026552083054|-75.026552083054|-75.026552083054|-75.026552083054|-75.026552083054|-75.026552083054|-75.026552083054|||-75.026552083054|-75.026552083054|-75.026552083054|-75.026552083054|-75.026552083054|-75.026552083054|-75.026552083054|-75.026552083054|-75.026552083054|-75.026552083054|-75.026552083054|-75.026552083054|-75.026552083054|-75.026552083054|-75.026552083054|-75.026552083054|-75.026552083054|-77.60616634829|-77.60616634829|-77.60616634829|-77.60616634829|-77.60616634829|-77.60616634829|-77.60616634829|-77.60616634829|-77.631426188334|-77.631426188334|-77.631426188334|-77.631426188334|-77.631426188334|-77.631426188334
05212|955603|/equities/metall-zug-ag|CHALL/MSCI_EU_SMALLCAP|-1473.4044106736|-1473.4044106736|-1473.4044106736|-1477.9493451928|-1481.3326057698|-1484.5362286331|-1495.8735873702|-1499.8595415224|-1514.8439350249|-1517.3265944721|-1518.9739938579|-1520.8044376199|-1527.8382640221|-1532.5980711356|-1536.8012820235|-1536.8012820235|-1536.8012820235|-1536.8012820235|-1542.0014244706|-1549.1682494118|-1550.1869437908|-1552.4299375454|1460.4492878648|1460.4492878648|1460.4492878648|1460.4492878648|1460.4492878648|1460.4492878648|||1460.4492878648|1460.4492878648|1460.4492878648|||1460.4492878648|1446.8880976276|1436.8201084751|1427.3001205279|1408.111245031|1388.7347167011|1350.5385741123|1345.8761934581|1342.1905876823|1342.1905876823|1342.1905876823|1342.1905876823|1342.1905876823|1342.1905876823|1342.1905876823|1342.1905876823|1342.1905876823|1342.1905876823|1342.1905876823|1326.6349153263|1326.6349153263|1326.6349153263|1326.6349153263|1326.6349153263|1326.6349153263|1326.6349153263|1323.2054614737|1308.5616238596|1288.1240265107|1287.0666993959|1287.0666993959|-1369.4775641602|-1369.4775641602|-1369.4775641602|-1369.4775641602|-1369.4775641602|-1369.4775641602|-1369.4775641602|-1369.4775641602|-1369.4775641602|-1369.4775641602|-1369.4775641602|-1369.4775641602|-1369.4775641602|-1375.8084046225|-1386.4537829139|-1402.7264254599|-1417.7515838443|-1418.0573153826|-1428.9525726473|-1452.1695251636|-1459.1282924056|-1459.1282924056|-1459.1282924056|-1464.5141185261|-1464.5141185261|-1464.5141185261|-1465.5833169178|-1465.5833169178|-1465.5833169178|-1465.5833169178|-1465.5833169178|-1465.5833169178|-1475.9259076865|-1486.5843418739|-1488.7048243043|-1491.6164714492|-1499.5882363571|-1499.5882363571|-1504.820262619|-1506.1891806877|-1510.2102007642|-1517.7335564046|-1518.8068597588|-1518.8068597588|-1521.3321160671|-1521.3321160671|-1521.3321160671|-1521.3321160671|-1521.3321160671|-1521.3321160671|-1521.3321160671|-1521.3321160671|-1521.3321160671|-1521.3321160671|-1521.3321160671|-1521.3321160671|-1521.3321160671|-1521.3321160671|-1540.7779369919|-1540.7779369919|-1540.7779369919|-1552.8088188799|-1571.1764654221|-1609.9182949135|-1644.6472259008|-1644.6472259008|-1644.6472259008|-1644.6472259008|-1650.1635843342|-1666.0829133401|-1666.0829133401|-1666.0829133401||-1666.0829133401|-1666.0829133401|-1666.0829133401|-1666.0829133401|-1666.0829133401|-1666.2032370445|-1683.3749821228|-1683.3749821228|-1683.3749821228|-1683.3749821228|-1683.3749821228|-1683.3749821228|-1683.3749821228|-1683.3749821228|-1683.3749821228|-1683.3749821228|-1683.3749821228|-1683.3749821228|-1700.9722023587|-1705.6972296276|-1705.6972296276|-1705.6972296276|-1705.6972296276|-1712.9454453053|-1712.9454453053|-1712.9454453053|-1716.883828117|-1721.8153645745|-1742.572627305|-1763.6918081166|-1776.1929604224|-1776.1929604224|-1776.1929604224|-1776.1929604224|-1776.1929604224|-1776.1929604224|-1776.1929604224|-1776.1929604224|-1776.1929604224|-1776.1929604224|-1776.1929604224|-1776.1929604224|-1776.1929604224|-1776.1929604224|-1807.9921782471||-1823.046864719|-1840.3298496877|-1857.866499653|-1857.9072218367|-1865.7302464852|-1872.5860719962||-1872.5860719962|-1872.5860719962|-1878.5321876497|-1878.5321876497|-1898.9246529441|-1899.916281049|-1911.1424036716|-1911.1424036716|-1911.1424036716|-1911.1424036716|-1920.1582263018|-1928.0898129886||-1928.0898129886|-1928.0898129886|-1928.0898129886|-1935.6553477651|-1940.8399355125|-1940.8399355125|-1953.7110394583|-1957.2013251917|-1957.2013251917|-1957.2013251917|-1957.2013251917|-1969.3903613241|-1973.2115125824|-1986.8080455707|||-1986.8080455707|-1986.8080455707|-1986.8080455707|-1986.8080455707|-1986.8080455707|-1986.8080455707|-1986.8080455707|-1991.1210439144|-1991.1210439144|-2005.2253193006|-2005.2253193006|-2005.2253193006|-2005.2253193006|-2005.2253193006|-2005.2253193006|-2006.0836881117|-2048.9818756797|-2088.5909729775|2004.9642234759|2004.9642234759|2004.9642234759|2004.9642234759|1994.404692751|1985.738130387|1985.738130387|1985.738130387|1985.738130387|1985.738130387|1985.738130387|1985.5290815226|1985.5290815226
05213|949724|/equities/meyer-burger-tech-ag|CHALL/MSCI_EU_SMALLCAP|-0.14784431280604|-0.14784431280604|-0.14784431280604|-0.14784431280604|-0.14784431280604|-0.14784431280604|-0.14784431280604|-0.14784431280604|-0.14784431280604|-0.14784431280604|-0.14784431280604|-0.14784431280604|-0.14784431280604|-0.14784431280604|-0.14784431280604|-0.14784431280604|-0.14784431280604|-0.14784431280604|-0.18330479796188|-0.19955532595467|-0.20663369331042|-0.21188743449229|-0.21541164437657|-0.21541164437657|-0.22060450849864|-0.22060450849864|-0.22836056365937|-0.23991728507114|||-0.24683098656461|-0.24683098656461|-0.24683098656461|||-0.24683098656461|-0.25041125180112|-0.25041125180112|-0.25041125180112|-0.25041125180112|-0.25041125180112|-0.25041125180112|-0.25332360948441|-0.26812068218785|0.19953373182092|0.19953373182092|-0.24897422635632|-0.24897422635632|-0.24897422635632|-0.24897422635632|-0.24897422635632|-0.24897422635632|-0.24897422635632|-0.24897422635632|-0.25795214606751|-0.25795214606751|-0.27825793357281|0.22739462730376|0.22739462730376|0.22739462730376|0.22739462730376|0.22739462730376|0.22739462730376|0.22453386391601|0.22453386391601|0.22453386391601|0.22453386391601|0.22453386391601|0.22453386391601|0.22453386391601|0.21665986936844|-0.26717300223751|-0.26717300223751|-0.26717300223751|-0.26717300223751|-0.26717300223751|-0.26717300223751|-0.26717300223751|-0.26717300223751|-0.26717300223751|-0.27140333953216|-0.28367037411877|-0.29023374795195|-0.30070417075551|-0.31366017708289|-0.31601131402902|-0.33201256552728|-0.33677141252412|-0.33677141252412|-0.33677141252412|-0.34911269979624|-0.35258974725999|-0.35258974725999|-0.37501083474466|-0.40197236601585|-0.40197236601585|-0.40197236601585|-0.40197236601585|-0.40270264848596|-0.40623940775259|-0.40623940775259|-0.40623940775259|-0.40623940775259|-0.40623940775259|-0.40865917576908|-0.40865917576908|-0.40865917576908|-0.40865917576908|-0.40865917576908|-0.40865917576908|-0.40865917576908|-0.41093240925073|-0.43235823123985|-0.43997580871905|-0.44728422016926|-0.45012691618146|-0.46134101517931|-0.47098601909516|-0.47098601909516|-0.47098601909516|-0.47247334158021|-0.47577259380758|-0.47577259380758|-0.47577259380758|-0.47577259380758|-0.47577259380758|-0.49231397265791|-0.50478220211797|-0.51983577926217|-0.53229529680211|-0.54156145753021|-0.54946577054394|-0.54946577054394|-0.54946577054394|-0.56205641839386|-0.5690904763394|-0.57582830191248|-0.58598700828678||-0.60079112061005|-0.60793456775326|-0.62068376819712|0.55070915017479|0.55070915017479|0.55070915017479|0.55070915017479|0.55070915017479|0.55070915017479|0.55070915017479|0.55070915017479|0.55070915017479|0.55070915017479|0.55070915017479|0.55070915017479|0.55070915017479|0.55070915017479|0.55070915017479|0.55070915017479|0.55070915017479|0.54281571942295|0.53090356280063|0.53090356280063|0.53090356280063|0.53090356280063|0.53090356280063|0.52339116380238|-0.59810143007862|-0.59810143007862|-0.59900156208792|-0.61314061227683|-0.61695756040536|-0.61695756040536|-0.61967569625703|-0.61967569625703|-0.61967569625703|-0.61967569625703|-0.61967569625703|-0.61967569625703|-0.61967569625703|-0.61967569625703|-0.61967569625703|-0.61967569625703|-0.61967569625703|-0.61967569625703||-0.61967569625703|-0.61967569625703|-0.61967569625703|-0.61967569625703|-0.61967569625703|-0.61967569625703||-0.61967569625703|-0.61967569625703|-0.61967569625703|-0.61967569625703|-0.61967569625703|-0.61967569625703|0.54529013999198|0.54529013999198|0.54529013999198|0.54529013999198|0.54529013999198|0.54529013999198||0.54529013999198|0.54529013999198|0.54529013999198|0.54529013999198|0.54529013999198|0.54529013999198|0.54529013999198|0.54529013999198|0.54529013999198|0.54529013999198|0.53190570151247|0.53081745882914|0.53081745882914|0.53081745882914|||0.53081745882914|0.53081745882914|0.53081745882914|0.53081745882914|0.53081745882914|0.51138048459076|-0.60374327255537|-0.60374327255537|-0.60374327255537|-0.60374327255537|-0.60374327255537|-0.60374327255537|-0.60811022804904|-0.60811022804904|-0.6379391218416|-0.64704348590551|-0.66743634613518|-0.66743634613518|-0.66743634613518|-0.66743634613518|-0.66743634613518|-0.66743634613518|-0.66915148134766|-0.6882794392963|-0.70572713821681|-0.71280792917976|0.61885227134747|0.6064470031849|0.59813444682156|0.59813444682156|0.59813444682156
05214|955604|/equities/mikron-holding-ag|CHALL|15.812793043503|15.812793043503|15.802317069132|15.802317069132|15.802317069132|15.802317069132|15.666463028677|15.518293313724|15.289770369775|15.055300135355|14.767346699715|14.767346699715|14.708162554635|14.529272418246|14.529272418246|14.529272418246|14.529272418246|14.529272418246|14.529272418246|14.529272418246|14.529272418246|14.529272418246|14.391077094884|14.391077094884|14.347773230577|14.347773230577|14.347773230577|14.287708394867|||14.287708394867|14.287708394867|14.287708394867|||14.223091467393|14.223091467393|14.223091467393|13.900656709155|13.447952386495|13.247724661955|13.211360385825|13.190879078496|13.190879078496|13.190879078496|13.190879078496|13.190879078496|13.190879078496|13.190879078496|13.190879078496|13.125976584343|12.898307506671|-14.071211697212|-14.071211697212|-14.071211697212|-14.071211697212|-14.071211697212|-14.071211697212|-14.109679727147|-14.135952735082|-14.135952735082|-14.135952735082|-14.135952735082|-14.135952735082|-14.135952735082|12.929686330363|12.929686330363|12.929686330363|12.929686330363|12.929686330363|12.929686330363|12.929686330363|12.929686330363|12.929686330363|12.929686330363|12.929686330363|12.929686330363|12.929686330363|12.929686330363|12.929686330363|12.929686330363|12.929686330363|12.929686330363|12.929686330363|12.845909146376|12.845909146376|12.714898458132|12.710278748243|12.710278748243|12.710278748243|12.710278748243|12.630865042706|12.609294513088|12.585327575848|-13.230847564722|-13.230847564722|-13.230847564722|-13.230847564722|-13.230847564722|-13.230847564722|-13.230847564722|-13.230847564722|-13.230847564722|-13.230847564722|-13.230847564722|-13.230847564722|-13.230847564722|-13.230847564722|-13.230847564722|-13.230847564722|-13.230847564722|-13.437053220565|-13.485614106716|-13.501992593652|-13.501992593652|-13.542948235336|-13.542948235336|-13.542948235336|-13.542948235336|-13.542948235336|-13.598762315083|-13.598762315083|-13.598762315083|-13.712513545672|-13.735819444146|12.70490195641|12.70490195641|12.70490195641|12.70490195641|12.70490195641|12.70490195641|12.70490195641|12.70490195641|12.70490195641|12.70490195641|12.70490195641|12.552668914631|12.089076423463||12.046196301576|11.948551107111|11.873286804139|11.873286804139|11.873286804139|11.764763285252|11.560848052339|11.328719729666|10.970799625455|10.795332684051|10.715006603213|10.715006603213|10.715006603213|10.715006603213|10.715006603213|10.715006603213|10.715006603213|10.715006603213|10.715006603213|10.715006603213|10.715006603213|-11.352001479981|-11.352001479981|-11.352001479981|-11.352001479981|-11.352001479981|-11.496668978662|-11.707409880924|-11.73878847048|-11.823653495812|-11.862632932903|-11.862632932903|-11.862632932903|-11.862632932903|-11.929485509722|-11.929485509722|-12.016095424061|11.339475911423|11.339475911423|11.339475911423|11.339475911423|11.339475911423|11.339475911423|11.339475911423|11.339475911423||11.339475911423|11.339475911423|11.339475911423|11.339475911423|11.339475911423|11.271722489789||11.271722489789|11.271722489789|11.271722489789|11.271722489789|11.248994359597|11.248994359597|11.248994359597|11.248994359597|11.248994359597|11.248994359597|11.248994359597|11.248994359597||11.248994359597|11.248994359597|11.248994359597|11.248994359597|11.248994359597|11.248994359597|11.248994359597|11.248994359597|11.248994359597|11.248994359597|11.248994359597|11.248994359597|11.248994359597|11.248994359597|||11.248994359597|11.157215658409|11.010760185138|11.010760185138|10.889209979129|10.889209979129|10.671486995709|10.671486995709|10.671486995709|10.671486995709|10.671486995709|10.671486995709|10.671486995709|10.671486995709|10.671486995709|10.671486995709|10.671486995709|10.671486995709|10.671486995709|10.671486995709|10.671486995709|10.671486995709|10.671486995709|10.671486995709|10.671486995709|10.671486995709|10.671486995709|10.671486995709|10.671486995709|10.671486995709|10.671486995709
05215|953068|/equities/mobilezone-ag|CHALL/MSCI_EU_SMALLCAP|-14.128268070728|-14.176319044831|-14.176319044831|-14.176319044831|-14.176319044831|-14.176319044831|-14.176319044831|-14.176319044831|-14.433942744949|13.390439929946|13.390439929946|13.274933433514|13.26987274687|13.26987274687|13.26987274687|13.26987274687|13.26987274687|13.26987274687|13.26987274687|13.26987274687|13.26987274687|-13.964883697179|-13.964883697179|-13.964883697179|-13.964883697179|-13.964883697179|-13.964883697179|-13.964883697179|||-13.964883697179|-13.964883697179|-13.964883697179|||-13.964883697179|-13.964883697179|-13.964883697179|-13.964883697179|-13.964883697179|-13.964883697179|-13.964883697179|-13.964883697179|-13.977443957294|-13.977443957294|-13.977443957294|-13.977443957294|-14.05277642984|-14.05277642984|-14.05277642984|-14.05277642984|-14.05277642984|-14.191973842722|-14.225526294821|-14.251761148145|-14.251761148145|-14.312086788456|-14.312086788456|-14.312086788456|-14.387300947527|-14.387300947527|-14.387300947527|-14.387300947527|-14.387300947527|-14.387300947527|-14.387300947527|-14.400371096286|-14.400371096286|-14.694856826633|13.40264632161|13.40264632161|13.289606856588|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|13.059537046338|12.965376990641|12.965376990641|12.965376990641|12.965376990641|12.965376990641|12.965376990641|12.965376990641|12.965376990641|12.965376990641|12.965376990641|12.965376990641|12.965376990641|12.946979157611|12.946979157611|12.946979157611|12.946979157611|12.946979157611|-13.868844930131|-13.868844930131|-13.868844930131|-13.868844930131|-13.868844930131|-13.868844930131|-13.868844930131|-13.868844930131|-13.868844930131|-13.868844930131|-13.868844930131|-13.868844930131|-14.328716904807|13.714228980153|13.714228980153|13.714228980153|13.714228980153|13.714228980153|13.714228980153|13.714228980153|13.714228980153|13.714228980153|13.714228980153|13.714228980153||13.714228980153|13.696826372138|13.696826372138|13.393140379578|13.324334870846|13.324334870846|13.324334870846|13.264486891584|13.264486891584|13.141463561417|13.141463561417|13.141463561417|12.834959714017|12.738695459005|12.738695459005|12.738695459005|12.738695459005|12.738695459005|12.738695459005|12.738695459005|12.738695459005|12.658550505767|-13.415748603812|-13.415748603812|-13.415748603812|-13.415748603812|-13.415748603812|-13.415748603812|-13.415748603812|-13.415748603812|-13.415748603812|-13.415748603812|-13.415748603812|-13.415748603812|-13.415748603812|-13.415748603812|-13.415748603812|-13.415748603812|-13.415748603812|-13.415748603812|-13.415748603812|-13.415748603812|-13.415748603812|-13.415748603812|-13.494998405587||-13.494998405587|-13.528887110961|-13.762096491139|-13.897885047375|-14.065427686306|-14.25186209928||-14.25186209928|-14.25186209928|-14.25186209928|-14.25186209928|-14.25186209928|-14.25186209928|-14.25186209928|-14.25186209928|-14.25186209928|-14.25186209928|-14.25186209928|-14.25186209928||-14.25186209928|-14.25186209928|-14.306513100321|-14.591681406956|-14.635201796405|-14.722446186137|-14.726051576482|-14.904501287525|-15.123890974328|-15.233211784678|-15.248532578186|-15.248532578186|-15.390592094744|-15.753200149934|||-15.753200149934|-15.961550033906|-15.961550033906|-15.961550033906|-15.961550033906|-15.961550033906|-15.961550033906|-15.961550033906|-15.961550033906|-15.961550033906|-15.961550033906|-15.961550033906|-15.961550033906|-15.961550033906|-16.289500171188|-16.563888795115|-16.64418400332|-16.64418400332|-17.123537842925|-17.838374897833|-18.029567578359|-18.029567578359|-18.029567578359|-18.288409289302|16.862879690658|16.729866382293|16.634294691806|16.593660662709|16.43266885435|16.43266885435|16.404076657421
05216|48537|/equities/mobimo-hldg|CHALL/MSCI_EU_SMALLCAP|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|251.64693295149|||251.64693295149|251.64693295149|250.86658389072|||250.86658389072|250.77973319842|250.77973319842|249.61923974764|249.61923974764|249.61923974764|249.61923974764|246.54915527515|246.04826155083|246.04826155083|246.04826155083|246.04826155083|246.04826155083|246.04826155083|246.04826155083|244.77584616759|243.44538463065|243.35598292295|241.57485317537|241.57485317537|241.57485317537|241.57485317537|241.57485317537|241.57485317537|241.57485317537|241.57485317537|241.57485317537|241.57485317537|238.10294020381|-252.64032845827|-252.64032845827|-252.64032845827|-252.64032845827|-252.64032845827|-252.64032845827|-252.64032845827|-252.64032845827|-252.64032845827|-252.64032845827|-252.64032845827|-252.64032845827|-252.64032845827|-252.64032845827|-252.64032845827|-252.64032845827|-253.65592050918|-253.89546723243|241.55763055695|241.55763055695|241.55763055695|241.55763055695|241.55763055695|240.78625617439|-254.18111261757|-254.18111261757|-254.18111261757|-254.18111261757|-254.18111261757|-254.18111261757|-254.18111261757|-254.18111261757|-254.18111261757|-254.28456957508|-256.17677556909|-256.17677556909|-256.17677556909|-256.17677556909|-256.17677556909|-256.17677556909|-256.17677556909|-256.17677556909|-256.17677556909|-256.17677556909|-257.23597471754|-257.23597471754|-257.23597471754|-257.42886079727|-258.17095644141|-259.15662929616|247.47884249138|247.47884249138|247.47884249138|246.2965672431|246.2965672431|246.2965672431|246.2965672431|246.2965672431|245.98170339873|245.98170339873|245.98170339873|245.98170339873|245.98170339873|245.98170339873|245.98170339873|245.98170339873|245.98170339873|245.98170339873|245.98170339873|245.98170339873|245.98170339873|245.98170339873|245.98170339873|245.98170339873||245.98170339873|245.98170339873|245.98170339873|245.98170339873|245.98170339873|245.98170339873|245.98170339873|245.98170339873|245.98170339873|241.72967044304|239.9496338256|239.41625980622|238.07362200691|235.66513556323|235.2555471951|235.2555471951|235.2555471951|235.2555471951|235.2555471951|234.78394132789|232.95437925321|-242.03352850479|-242.03352850479|-242.03352850479|-242.03352850479|-242.03352850479|-243.56503167198|-244.92596502714|-244.92596502714|-245.11218336349|-245.35629367356|-245.35629367356|-245.35629367356|-245.35629367356|-245.35629367356|-245.35629367356|-245.35629367356|-245.35629367356|-245.35629367356|-245.35629367356|-245.35629367356|-245.35629367356|-245.35629367356|-245.35629367356|-245.35629367356||-245.35629367356|-245.35629367356|-247.36678238187|-247.36678238187|-247.36678238187|-247.36678238187||-247.36678238187|-247.36678238187|-247.36678238187|-247.36678238187|-247.36678238187|-247.36678238187|-247.36678238187|-247.36678238187|-247.36678238187|-247.36678238187|-247.36678238187|-247.36678238187||-247.36678238187|-247.36678238187|-250.54642486875|-252.10713874305|-253.02115894204|-253.02115894204|-255.0235099356|-255.80389992844|-257.57702322146|-257.57702322146|-257.57702322146|-258.56139938264|241.81848985005|236.49276650006|||230.93860061736|230.93860061736|228.57066735262|-239.48587191381|-239.48587191381|-239.48587191381|-239.48587191381|-239.48587191381|-239.48587191381|-239.48587191381|-239.48587191381|-239.48587191381|-239.48587191381|-239.48587191381|-239.48587191381|-239.48587191381|-239.48587191381|-239.48587191381|-239.48587191381|-239.48587191381|-239.76207990423|229.6882692753|229.6882692753|229.6882692753|229.6882692753|229.6882692753|229.6882692753|229.6882692753|229.6882692753|229.6882692753|229.6882692753
05217|942513|/equities/molecular-partners-ag|CHALL/MSCI_EU_SMALLCAP|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.6521796116546|3.5582552893642|3.5480615677308|3.4754871114099|3.4754871114099|3.4754871114099|3.4754871114099|3.4754871114099|3.456899475005|3.456899475005|3.456899475005|3.456899475005|3.456899475005|3.456899475005|3.4512767780122|3.4080856363306|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|||3.3839739204057|3.3839739204057|3.3839739204057|||3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|3.3839739204057|2.8885823753816|-3.9089107156116|-3.9089107156116|-3.9365674390084|-3.9567415861826|-3.9978412639191|-3.9978412639191|-3.9978412639191|-3.9978412639191|-4.0876014244877|-4.2187053892744|-4.2187053892744|-4.26031545623|-4.26031545623|-4.2886556196425|-4.2886556196425|-4.2886556196425|-4.2886556196425|-4.2886556196425|-4.2886556196425|-4.2886556196425|-4.2886556196425|-4.2886556196425|-4.2886556196425|-4.4563338992298|-4.4563338992298|-4.5598154859742|-4.5878505659325|-4.6426116175368|-4.6956932406016|-4.6956932406016|-4.6957702217707|-4.8061336608076|-4.8159817955387|-4.8589281179155|-4.8589281179155|-4.9721423627762|-5.1631717900228|-5.1631717900228|-5.1631717900228|-5.2904898359687|-5.2904898359687|-5.5038775817455|-5.5537527817157|-5.5836141393877|-5.5845573008304|-5.5845573008304|-5.5845573008304|-5.5845573008304|-5.5845573008304|-5.5845573008304|-5.5845573008304|-5.5845573008304|-5.6006192167871|-5.6056881966716|-5.709653622853|-5.7346150421956|-5.7390018512576|-5.7390018512576|-5.7390018512576|-5.7390018512576|-5.7390018512576|-5.8288910708791|-5.8809900639196|-5.9783221215826|5.372460762374|5.372460762374|5.372460762374||5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374|5.372460762374||5.372460762374|5.372460762374|5.372460762374|5.3351329906354|5.3351329906354|5.3351329906354||5.3351329906354|5.3351329906354|5.3351329906354|5.3351329906354|5.3351329906354|5.3351329906354|5.3351329906354|5.3351329906354|5.3338177453193|5.3338177453193|5.3338177453193|5.2523674595396||-5.9928453289786|-5.9928453289786|-5.9928453289786|-5.9928453289786|-5.9928453289786|-5.9928453289786|-5.9928453289786|-5.9928453289786|-5.9928453289786|-5.9928453289786|-5.9928453289786|-5.9928453289786|-5.9928453289786|-5.9928453289786|||-5.9928453289786|-6.0499940903735|-6.0499940903735|-6.1114123024263|-6.1114123024263|-6.1182010992136|-6.1182010992136|-6.1182010992136|-6.1182010992136|-6.1182010992136|-6.1182010992136|-6.139877973732|-6.139877973732|-6.247642422977|-6.351039938062|-6.351039938062|-6.3786221743816|-6.3786221743816|-6.3786221743816|-6.3786221743816|-6.3786221743816|-6.3786221743816|-6.3786221743816|-6.3786221743816|-6.3786221743816|-6.3786221743816|-6.3786221743816|-6.3786221743816|-6.3786221743816|-6.4051355787111|-6.4279287068925
05218|949725|/equities/nebag-ag|CHALL|7.3909436000872|7.3909436000872|7.3909436000872|7.3909436000872|7.3909436000872|7.3909436000872||7.3909436000872|||7.3909436000872|7.3909436000872||7.3909436000872|7.3909436000872|7.3909436000872|7.3909436000872|7.3909436000872|7.3909436000872||||7.3909436000872|7.3909436000872|7.3909436000872|7.3909436000872|7.3909436000872||||7.3909436000872|7.3909436000872|7.3909436000872|||7.3909436000872|7.3909436000872|7.3909436000872|7.3909436000872||7.3909436000872|7.3909436000872|7.3909436000872||7.3909436000872|7.3909436000872|7.3909436000872|7.3909436000872|||7.3909436000872|7.3909436000872||7.3909436000872|||||||||7.3909436000872|-7.8811748551734||-7.8811748551734|-7.8811748551734||-7.8811748551734|-7.9235275638774||-7.9844751769387|-7.9900928463567|-7.9900928463567|-8.0334365065482||-8.1069515682829||-8.1069515682829|-8.1069515682829|||-8.1069515682829|||||-8.1069515682829||-8.1069515682829||-8.1069515682829|-8.1069515682829|-8.1069515682829||||-8.1069515682829||-8.1069515682829|-8.1069515682829|-8.1069515682829||-8.1069515682829|-8.1069515682829|-8.1069515682829|-8.1069515682829|-8.1069515682829||||7.724774742425|7.724774742425|7.724774742425|-7.9979041432722|-7.9979041432722|-7.9979041432722|-7.9979041432722||-7.9979041432722||-8.0014323098625|-8.0014323098625|-8.0014323098625|-8.0014323098625|-8.0014323098625|-8.0014323098625|||||-8.0014323098625|-8.0014323098625||-8.0014323098625|||-8.0014323098625||-8.0377025983031|||-8.1010602486277|-8.1010602486277|7.8052776952591|7.7836418836212||7.759933046484|7.759933046484|7.759933046484|||7.759933046484|7.759933046484|||7.7332589405378|7.7225417818062|-8.0277312369885|-8.0277312369885||-8.0641458400689|-8.1261057717077|-8.1261057717077|-8.2317842490664|-8.2408714567281||-8.2618780885038|-8.2618780885038|||-8.2754665934374||||||-8.2754665934374|-8.3421852415723|-8.3524279402277|-8.3526975630147|-8.4529970485218|-8.5616635038067|-8.6835347401272||-8.6835347401272||-8.7733721983842|-8.9788485005298|-8.9788485005298|-8.9788485005298|||-8.9788485005298|-8.9788485005298|-8.9788485005298|-8.9788485005298|-9.0326476662694|-9.0326476662694|-9.0326476662694|||-9.0326476662694|-9.0326476662694||||-9.0326476662694||-9.0326476662694|-9.0326476662694|-9.0326476662694|-9.0326476662694||-9.0326476662694|-9.0326476662694|-9.0326476662694||-9.0326476662694|||-9.0326476662694|-9.0326476662694|-9.0326476662694|-9.0326476662694|-9.0326476662694|-9.0326476662694|-9.0326476662694|||-9.0362757145628|-9.1291948357407|-9.1707058116138|-9.1707058116138||-9.1707058116138|-9.1707058116138|-9.1851307752618|-9.1851307752618|-9.2140340145969|-9.2349184246887|-9.2349184246887||-9.3554646408148|-9.3782940877353|-9.4036606167064|9.284821261487|8.8664684709814|-9.0412874804712||-9.0412874804712|-9.0412874804712
05219|334|/equities/nestle-ag|STOXX600/SMI/CHALL/EAFAGROWTH|-101.02899380381|95.869367819525|95.869367819525|95.869367819525|95.869367819525|95.432071506422|95.350524572572|95.350524572572|95.350524572572|94.820028150568|-99.044165107338|-99.044165107338|-99.126851051746|-100.06922371249|-100.06922371249|-100.06922371249|-100.06922371249|-100.06922371249|-100.06922371249|-100.06922371249|-100.06922371249|-100.06922371249|-100.06922371249|-100.06922371249|-100.06922371249|-100.06922371249|-100.06922371249|-100.06922371249|||-100.06922371249|-100.06922371249|-100.15691240475|||-100.45205214612|-100.45205214612|-100.45205214612|-101.24116540609|-101.39907652204|-101.5067520811|-101.79253612998|-101.79253612998|-101.79253612998|-101.79253612998|-101.79253612998|-101.79253612998|-101.79253612998|-101.79253612998|-101.79253612998|-101.79253612998|-101.79253612998|-101.79253612998|-101.79253612998|-101.79253612998|-101.79253612998|-101.79253612998|-101.79253612998|-101.79253612998|-101.79253612998|-101.99725846718|-102.01614905991|-102.01614905991|-102.01614905991|-102.01614905991|-102.01614905991|-102.01614905991|-102.01614905991|-102.01614905991|-102.01614905991|-102.01614905991|-102.01614905991|-102.01614905991|-102.01614905991|-102.01614905991|-102.35213346361|-102.35213346361|-102.35213346361|-102.35213346361|-102.61237494017|-103.55485838282|-104.93761569513|100.04514945305|100.04514945305|100.04514945305|100.04514945305|100.04514945305|100.04514945305|-105.14437116634|-105.14437116634|-105.14437116634|-106.71352679002|-106.71352679002|-106.71352679002|-106.94650201493|-106.94650201493|-106.94650201493|-108.40388541413|104.03175800534|104.03175800534|104.03175800534|104.03175800534|-106.98199605716|-106.98199605716|-106.98199605716|-106.98199605716|-106.98199605716|-106.98199605716|-106.98199605716|-106.98199605716|-106.98199605716|-106.98199605716|-106.98199605716|-107.40666442197|104.13365573762|104.13365573762|104.13365573762|104.13365573762|104.13365573762|-106.66378936308|-106.66378936308|-106.66378936308|-106.66378936308|-106.66378936308|-106.66378936308|-106.66378936308|-106.91348625463|-106.91348625463|-106.91348625463|-107.52609482123|-107.70392658258|-107.70392658258|-107.70392658258|-107.72497153607|104.14848936288|104.14848936288|104.14848936288|104.14848936288||104.14848936288|104.14848936288|104.14848936288|-107.1476343654|-107.1476343654|-107.1476343654|-107.1476343654|-107.1476343654|-107.33769547772|-107.33769547772|-107.91940434083|-107.91940434083|-107.91940434083|-107.91940434083|-108.45600311077|-108.51333886357|-108.51333886357|-109.39482075607|-110.09535298783|-110.49857034131|-110.49857034131|-110.49857034131|-110.49857034131|-110.49857034131|-110.49857034131|-110.49857034131|-110.49857034131|-110.49857034131|-110.49857034131|-110.49857034131|-110.49857034131|-110.49857034131|-110.49857034131|-110.49857034131|-110.49857034131|-110.94872384508|-110.94872384508|-111.4896925339|-112.69632915754|-113.16702783658|-113.24589362574|-113.24589362574|-113.24589362574|-113.24589362574|-114.49321678427||-115.06298743681|-115.06298743681|-115.97331864521|-116.40146655159|112.53907285129|112.53907285129||112.53907285129|112.53907285129|112.53907285129|112.53907285129|112.53907285129|112.53907285129|112.53907285129|112.46008136973|111.97453465181|111.50003353696|111.50003353696|111.50003353696||111.50003353696|111.50003353696|111.50003353696|111.50003353696|111.50003353696|111.50003353696|110.50337088485|110.11041368797|109.40712647256|108.82902849842|108.58086881454|108.58086881454|108.58086881454|108.58086881454|||108.58086881454|107.37959126847|107.37959126847|107.08954227651|106.46282734567|106.4164751337|106.36830375438|105.57145232895|-110.05967359584|-110.05967359584|-110.05967359584|-110.05967359584|-110.05967359584|-110.05967359584|-110.05967359584|-110.05967359584|-110.05967359584|-110.05967359584|-110.05967359584|-110.05967359584|-110.05967359584|-110.05967359584|-110.24741352975|-110.72924094566|-110.72924094566|-110.72924094566|-110.72924094566|-112.10915602985|-113.23773537792|-113.23773537792|-113.23773537792
05220|949727|/equities/new-value-ag|CHALL||||||||||||||||||||||||||||||||-0.012603240811934|-0.012603240811934|||-0.012603240811934|-0.012603240811934|-0.012603240811934|0.007650173188211||0.007650173188211|0.007650173188211|0.007650173188211|0.007650173188211|0.007650173188211|0.007650173188211|-0.0079764877260335||-0.0079764877260335|-0.0079764877260335|-0.0079764877260335||-0.0079764877260335|-0.0079764877260335|-0.0088072089116895|0.0042253238188483|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636||0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636||0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636||0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|0.0019730282808636|-0.0068231291099615|-0.0068231291099615|-0.0068231291099615|-0.0070368101674589|-0.0071614938780605|-0.0071614938780605|-0.0074016598898672|-0.0090005028959921||-0.0090005028959921|-0.0090005028959921|-0.0090005028959921|-0.0090005028959921|-0.0090005028959921|-0.0090005028959921||-0.0090005028959921|-0.0090005028959921|-0.0090005028959921|-0.0090005028959921|-0.0090005028959921|-0.0090005028959921|-0.0090005028959921|-0.0090005028959921|-0.0090005028959921|-0.0090005028959921|-0.0090005028959921|-0.0090005028959921|-0.0090005028959921|-0.0098413614656313|-0.0098413614656313|-0.010123734942688|-0.01111526124806|-0.011328067978985|-0.012408964438516||-0.012965515990808|-0.01307279543027|-0.013210282023954|-0.013210282023954|-0.013210282023954|||||||||||||||||||||||||||||||||||||||||||||||||-0.014041978035063|-0.014041978035063||-0.014041978035063|-0.014041978035063|-0.014041978035063|-0.014041978035063|-0.014041978035063|-0.014041978035063||-0.014041978035063|-0.014041978035063|-0.014735086210276|-0.014735086210276|-0.014735086210276|-0.014738984710452|-0.015732205500735|-0.016875562896082|-0.016875562896082|-0.017578268790147|-0.017578268790147|-0.017578268790147||-0.017578268790147|-0.017909187247665|-0.01803243013478|-0.019258256250439|-0.019742506704615|-0.020769761196148|-0.020769761196148|-0.021599734482249|-0.023199705200974|-0.023821894885307|-0.024868772070533|-0.026276413282642|-0.028740459148964|-0.029978288057368|||-0.031398098087061|-0.032342330925299|-0.032824812767553|-0.034938680974032|-0.036791581599811|-0.036791581599811|-0.037430964358362|-0.037430964358362|-0.040701070949674|-0.042905642662812|-0.042905642662812|-0.044034047582765|-0.046398941189071|-0.046653013393591|-0.046653013393591|-0.04894779425562|-0.052386436285256|-0.054929372181691|-0.056588192861056|-0.058504379303946|-0.058504379303946|0.042780410077048|0.042780410077048|0.042780410077048|0.042780410077048|0.042780410077048|0.042780410077048|0.042780410077048|0.042780410077048|0.042780410077048|0.042780410077048
05221|955607|/equities/newron-pharmaceuticals|CHALL|-9.7153889921948|-9.7153889921948|-9.7153889921948|-9.7153889921948|-9.7153889921948|-9.7715433204223|-9.8639369898426|-10.167707541849|-10.517452826395|-10.89920106039|-10.89920106039|-10.92589966371|-10.92589966371|-10.92589966371|-11.048777464521|-11.408641713077|7.4459326240992|7.4459326240992|7.4459326240992|7.4459326240992|6.7827026020129|6.0563362318762|5.8148177948802|5.2909088231026|5.0087875102294|4.5212192356749|4.5212192356749|-5.0582850928328|||-5.0582850928328|-5.0582850928328|-5.0582850928328|||-5.0582850928328|-5.0582850928328|-5.0582850928328|-5.0582850928328|-5.1603167846491|-5.232304552785|-5.232304552785|-5.2643857523691|-5.2643857523691|-5.2643857523691|-5.2643857523691|-5.2643857523691|-5.2643857523691|-5.2643857523691|-5.2643857523691|-5.2643857523691|-5.2643857523691|-5.2643857523691|-5.2643857523691|-5.2643857523691|-5.2643857523691|-5.2643857523691|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.5339212222522|4.3765792100105|-5.7420696440516|-5.7420696440516|-5.7420696440516|-5.7420696440516|-5.9861885643864|-6.1146540483793|-6.1740600622319|-6.232647661595|-6.232647661595|-6.232647661595|-6.232647661595|-6.2987260017991|-6.2987260017991|-6.2987260017991|-6.2987260017991|-6.2987260017991|-6.2987260017991|-6.2987260017991|-6.2987260017991|-6.2987260017991|-6.2987260017991|-6.2987260017991|-6.2987260017991|-6.2987260017991|-6.2987260017991|-6.2987260017991|-6.2987260017991|-6.2987260017991|-6.381917785075|-6.4901066721258|-6.4901066721258|-6.4901066721258|-6.5312295689381|5.4560530931082|5.4560530931082|5.4560530931082|5.4560530931082|5.4560530931082|5.4560530931082|5.1333924697866|4.9711019344081|4.9711019344081|4.9078909894879|4.8735644293162|4.8735644293162|4.8735644293162|4.8735644293162|4.8735644293162||4.8735644293162|4.8735644293162|4.8735644293162|4.8735644293162|4.8735644293162|4.8735644293162|4.8735644293162|4.8735644293162|4.8735644293162|4.8735644293162|4.8735644293162|4.8735644293162|4.8735644293162|4.8735644293162|4.8528496901562|4.74094384692|4.7077154691781|4.6491658669001|4.6491658669001|4.6491658669001|4.6491658669001|4.6491658669001|4.6403919316785|4.6403919316785|4.6403919316785|4.4182132192736|4.3234732794033|4.3234732794033|3.9566367386962|-4.7948027234916|-4.7948027234916|-4.7948027234916|-4.7948027234916|-4.7948027234916|-4.7948027234916|-4.7948027234916|-4.7948027234916|-4.7948027234916|-4.7948027234916|-4.7948027234916|-4.7948027234916|-4.7948027234916|-4.7948027234916|-5.0997808886506|-5.1136454689214||-5.2343420569883|-5.2343420569883|-5.2343420569883|-5.334268762534|-5.4165956246423|-5.4165956246423||-5.4165956246423|-5.4165956246423|-5.4911891856268|-5.4911891856268|-5.4911891856268|-5.4911891856268|-5.4911891856268|-5.4911891856268|-5.4911891856268|-5.4911891856268|-5.4911891856268|-5.4911891856268||-5.4911891856268|-5.5069003328956|-5.5069003328956|-5.7771115551698|-5.9952468718988|-5.9952468718988|-5.9952468718988|-5.9952468718988|-5.9952468718988|-5.9952468718988|-5.9952468718988|-5.9952468718988|-6.3769410281162|-6.6138234037801|||-6.8853595939659|-7.1326214966269|-7.2313846022371|-7.2313846022371|-7.2515384257374|-7.4594869415559|-7.5516520915868|-7.6303310001506|-7.6303310001506|-7.6303310001506|-7.6303310001506|-7.6303310001506|-7.6303310001506|-7.6303310001506|-7.6303310001506|-7.6303310001506|-7.6303310001506|-7.6303310001506|-7.780367834106|-8.1170751063193|-8.1734168229462|-8.2115745475956|-8.3696944249832|-8.3696944249832|-8.3696944249832|-8.3696944249832|5.568784308733|5.568784308733|5.568784308733|5.568784308733|5.568784308733
05222|332|/equities/novartis|STOXX600/SMI/CHALL/EAFAVALUE|-92.688702275205|-93.552448990001|-93.960998971551|-93.960998971551|-93.960998971551|-93.960998971551|-93.960998971551|-93.960998971551|91.236049988494|91.236049988494|91.236049988494|91.236049988494|91.236049988494|91.236049988494|91.236049988494|90.425609962395|90.1279017045|89.860444236012|89.524935378202|88.821042208283|88.460042693448|88.247270507097|87.835299936136|87.799756398417|87.799756398417|87.010841120854|86.201488218457|84.41165299962|||-87.115570218775|-87.115570218775|-87.115570218775|||-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.115570218775|-87.388407132596|-87.631991883198|-87.631991883198|-87.631991883198|-87.631991883198|-87.631991883198|-87.631991883198|-87.631991883198|-87.932772234722|-88.410303093376|-88.549029922482|-88.549029922482|-88.549029922482|-88.549029922482|-88.549029922482|-88.549029922482|-88.549029922482|-88.549029922482|-89.281698438853|-89.907997790674|-90.631103824355|-91.341783654665|-91.489204552411|-92.225727460183|-92.225727460183|-92.225727460183|-92.225727460183|-92.225727460183|-92.225727460183|-92.225727460183|-93.086918298179|90.560446686304|90.560446686304|90.560446686304|89.96105082251|89.908026974601|89.908026974601|89.710564273106|89.710564273106|89.710564273106|89.314512722477|88.892616848212|88.892616848212|88.892616848212|87.215684471375|-89.841165427929|-89.841165427929|-89.841165427929|-89.841165427929|-89.841165427929|-89.841165427929|87.598080632324|87.598080632324|87.598080632324|87.598080632324|87.598080632324|87.598080632324|87.598080632324|87.518424187643|87.518424187643|87.518424187643|87.518424187643|87.470553489794|87.470553489794|87.470553489794|87.470553489794|87.470553489794|87.470553489794|87.411063105191|87.411063105191|87.411063105191|87.411063105191|87.411063105191|87.411063105191|87.411063105191|87.411063105191||87.411063105191|86.869243522903|86.869243522903|86.869243522903|86.869243522903|86.869243522903|86.844711193796|85.745232354001|85.036923684892|83.939359972011|-88.40375358439|-88.40375358439|-88.794166902442|-89.020189448351|-89.500763968355|-89.536958778044|-90.018844273511|-91.455381237603|-91.537798730002|-91.537798730002|-91.537798730002|-91.537798730002|-91.537798730002|-91.537798730002|-91.537798730002|-91.537798730002|-91.537798730002|-91.537798730002|-91.537798730002|-91.537798730002|-91.537798730002|-91.537798730002|-91.537798730002|-91.537798730002|-91.537798730002|-91.537798730002|-91.537798730002|-91.537798730002|-91.537798730002|-91.537798730002|-91.537798730002|-91.537798730002|-91.537798730002|-91.537798730002|-91.932557043617||-92.714506503813|-93.287784546473|89.843630196415|89.843630196415|89.843630196415|89.843630196415||89.843630196415|89.843630196415|89.843630196415|89.843630196415|89.843630196415|89.843630196415|89.843630196415|89.765701693255|89.026331179626|88.952590776028|88.884548850127|88.495102022132||88.495102022132|88.495102022132|88.495102022132|88.165672406048|86.804081502325|85.829531950826|85.036704269906|84.957444102522|84.944382675219|84.853203464138|84.338001967125|83.815001541434|83.663464742014|83.663464742014|||83.468847492348|82.172608087472|81.520676398732|80.865751876276|80.609723238859|79.79080407345|79.607005407674|79.189447723343|77.391609547883|-77.783693932049|-77.783693932049|-77.783693932049|-77.783693932049|-77.783693932049|-77.783693932049|-77.783693932049|-77.783693932049|-77.783693932049|-77.783693932049|-78.295216293857|-79.068576304698|-81.498977096637|-81.959415656284|-81.997396328126|-81.997396328126|-81.997396328126|-81.997396328126|-82.850998192005|-83.123253925393|-83.123253925393|-83.123253925393
05223|14157|/equities/oc-oerlikon-corp.|STOXX600/CHALL/MSCI_EU_SMALLCAP|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|-3.7774612563039|3.5404571477371|3.5404571477371|3.5404571477371|3.5404571477371|3.5404571477371|3.5404571477371|3.5404571477371|3.5404571477371|3.5404571477371|3.5404571477371|||3.5404571477371|3.5033967830293|3.4956899651105|||3.4956899651105|3.4956899651105|3.4956899651105|3.4956899651105|3.4956899651105|3.4956899651105|-3.7037270743096|-3.7037270743096|-3.7037270743096|-3.7668078032295|-3.7888998370264|-3.7888998370264|-3.7888998370264|-3.7888998370264|-3.7888998370264|3.5041632702746|3.5041632702746|3.5041632702746|3.5041632702746|3.5041632702746|3.5041632702746|3.5041632702746|3.5041632702746|3.5041632702746|3.5041632702746|3.4795147369083|3.4753498048447|3.4611663786197|3.4034499891478|3.4034499891478|3.4034499891478|3.4034499891478|3.4034499891478|3.4034499891478|3.4034499891478|3.4034499891478|-3.7180644330856|-3.7180644330856|-3.7180644330856|-3.7180644330856|-3.7180644330856|-3.7180644330856|-3.7254766062122|-3.7254766062122|-3.7254766062122|-3.7659740266118|-3.7936377190785|-3.8391530539412|-3.8532811829137|-3.9059790051301|-3.9428654949223|-3.9961680831879|-3.9961680831879|-3.9961680831879|-3.9961680831879|-3.9961680831879|-3.9961680831879|-3.9961680831879|-3.9961680831879|-3.9961680831879|-3.9961680831879|-3.9961680831879|-3.9961680831879|-4.0082979138658|-4.0767754643014|-4.1501949726267|-4.2399944529184|-4.2957716501695|-4.3029684001585|-4.3202980286965|-4.4203312404828|-4.4329929692248|-4.4329929692248|-4.4329929692248|-4.4329929692248|-4.4329929692248|-4.4329929692248|-4.4329929692248|-4.4329929692248|-4.4329929692248|-4.4329929692248|-4.4329929692248|-4.4329929692248|-4.4329929692248|-4.4329929692248|-4.4674366428565|-4.4780028850374|-4.4780028850374|-4.4780028850374|-4.4780028850374|-4.4780028850374|-4.5082254708407|-4.545362040858|-4.545362040858|-4.545362040858|-4.545362040858|-4.545362040858|-4.545362040858|-4.545362040858|-4.5797061535808|-4.5797061535808|-4.7667845457895|4.5838174523||4.5838174523|4.5838174523|4.5838174523|4.5838174523|4.5838174523|4.5838174523|4.5539083945623|4.4908979985307|4.4604424738432|4.3976025077529|4.3746592366248|4.3746592366248|4.3746592366248|4.3435103985501|4.3417600659075|4.3417600659075|4.3417600659075|-4.5646573702714|-4.5646573702714|-4.5646573702714|-4.5646573702714|-4.5646573702714|-4.5646573702714|-4.5646573702714|-4.5646573702714|-4.5646573702714|-4.6003971011795|-4.6165523431209|-4.6540581541489|-4.6990646341587|-4.7472098752375|-4.7472098752375|-4.7472098752375|-4.7472098752375|-4.7472098752375|-4.7472098752375|-4.7605665176572|-4.7782656572488|-4.7782656572488|-4.7782656572488|-4.7782656572488|-4.7782656572488|-4.7782656572488|-4.8000729241004|-4.947868042771||-4.947868042771|-4.9544088107391|-5.0071209251929|-5.032907106302|-5.032907106302|-5.032907106302||-5.032907106302|-5.0797856403962|-5.1258590664853|-5.1258590664853|-5.1852876838037|-5.1873474594164|-5.1873474594164|-5.1873474594164|-5.1873474594164|-5.1873474594164|-5.1873474594164|-5.1990656648055||-5.1990656648055|-5.1990656648055|-5.2241838015865|-5.3090374776335|-5.338145081964|-5.338145081964|-5.3393203661011|-5.3393203661011|-5.3393203661011|-5.3393203661011|-5.3393203661011|-5.3393203661011|-5.3393203661011|-5.3393203661011|||-5.3393203661011|-5.4604671978472|-5.51557866055|-5.51557866055|-5.51557866055|-5.51557866055|-5.51557866055|-5.51557866055|-5.5433096457215|-5.552788474901|-5.6253207289991|-5.7387870891672|-5.7387870891672|-5.7387870891672|-5.7685949576467|-5.7685949576467|-5.788716661993|-5.8138519526227|-5.9692798191423|-6.0075826200179|-6.0075826200179|-6.0075826200179|-6.0075826200179|-6.0075826200179|-6.0075826200179|-6.0075826200179|-6.0075826200179|-6.0075826200179|-6.0075826200179|-6.0133268291801|-6.0133268291801
05224|949673|/equities/banque-profil-de-gestion-sa|CHALL|2.8957524610962|2.8957524610962|2.8957524610962|2.8957524610962|2.8957524610962|2.8957524610962|2.8957524610962|2.7275028044874|2.6750030313261|2.6110717754091|2.6110717754091|2.6110717754091|2.6110717754091|2.6110717754091|2.6110717754091|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|||2.5556755503785|2.5556755503785|2.5556755503785|||2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.5556755503785|2.4609573648756|2.4609573648756|2.4532859773972|2.443735210463|2.443735210463|2.443735210463|2.443735210463|2.443735210463|2.443735210463|2.443735210463|2.443735210463|2.443735210463||2.443735210463|2.443735210463|2.443735210463|2.443735210463|2.443735210463|2.443735210463|2.443735210463|2.443735210463|2.443735210463|2.443735210463|2.443735210463|-2.8230476322684|-2.8230476322684|-2.8230476322684|-2.8230476322684|-2.8230476322684|-2.8230476322684|-2.8230476322684|-2.8230476322684|-2.8230476322684||-2.8230476322684|-2.8230476322684|-2.8230476322684|-2.8230476322684|-2.8230476322684|-2.8230476322684|-2.8230476322684|-2.8230476322684|-2.8230476322684||-2.870052794937|-2.9706825085673|-2.9706825085673|-2.9953319940646|-2.9953319940646|-2.9953319940646|-2.9953319940646||-2.9953319940646|-2.9953319940646|-2.9953319940646|-2.9953319940646|-2.9953319940646|-2.9953319940646|-2.9953319940646|-2.9953319940646|-2.9953319940646|-2.9953319940646|-2.9953319940646|-2.9953319940646|2.8021751479491|2.8021751479491||2.8021751479491|2.8021751479491|2.7713273518596|2.7713273518596|2.7281414925295|2.6446262083357|2.6446262083357|2.6446262083357|2.6446262083357|2.6446262083357||2.6446262083357|2.6446262083357|2.6446262083357||2.6446262083357|2.6446262083357|2.6446262083357|2.6446262083357|2.6446262083357|2.5767932752451|2.5767932752451|2.5767932752451|2.5767932752451|2.5767932752451|2.3786591666364|2.3095050266118|2.3095050266118|2.3095050266118|2.1672279890744|2.1446129084448|2.1446129084448|2.1446129084448|2.1446129084448|2.1446129084448|2.1187813135847||2.1187813135847|2.1142014235109|2.0687674591202|2.0687674591202|2.0687674591202|2.0392042625492||2.0392042625492|2.0392042625492|2.0392042625492|2.0392042625492|2.0392042625492|2.0392042625492|2.0392042625492|2.0392042625492|2.0392042625492||2.0392042625492|2.0392042625492||1.9775220481083|1.9775220481083|1.9775220481083|1.9775220481083|1.9775220481083|1.9775220481083||1.9775220481083|1.9775220481083|1.9775220481083|1.9775220481083|1.9775220481083|1.9775220481083|1.9775220481083|1.9775220481083|1.899468987907|1.8816321886525|1.8773690635347|1.8348044963468||1.8348044963468|1.8348044963468||1.8348044963468|1.8348044963468|1.8348044963468|1.8348044963468|1.8348044963468|1.8348044963468|1.8348044963468|1.8348044963468|1.8348044963468|1.8348044963468|1.8348044963468|||1.8348044963468|1.8348044963468|1.8348044963468|1.8348044963468|1.8348044963468|1.8348044963468|1.8348044963468|1.8348044963468|1.8348044963468|1.8348044963468|1.8142272600188|1.7769191142204|1.6726878347532|1.6562194326944|1.6562194326944|1.6313161340972|1.6313161340972|1.6313161340972|1.6313161340972|1.6313161340972|1.4281290005335|1.4008896267539|1.4008896267539|1.4008896267539||1.4008896267539|1.4008896267539|1.4008896267539|1.4008896267539|1.4008896267539|1.4008896267539
05225|955608|/equities/orascom-development-holding-ag|CHALL|-4.8964625064451|-5.0032917861496|-5.0342130268453|-5.0730144011575|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|-5.0747185889421|4.6239224924071|||4.6239224924071|4.6239224924071|4.6239224924071|||4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.6239224924071|4.5625886767374|4.5625886767374|4.5625886767374|4.5625886767374|4.5625886767374|4.5625886767374|4.5625886767374|4.5625886767374|4.5625886767374|4.5625886767374|4.5625886767374|4.5625886767374|-5.2163989144079|-5.2163989144079|-5.2163989144079|-5.2163989144079|-5.2163989144079|-5.2163989144079|-5.2163989144079|-5.3293319098941|-5.4564798002764|-5.5860886447213|-5.748987607667|-5.7523300349825|-5.7523300349825|5.2533005632238|5.2533005632238|5.2533005632238|5.2533005632238|5.2533005632238|5.2533005632238|5.2533005632238|5.2533005632238|5.2533005632238|5.2533005632238|5.2533005632238|5.2533005632238|5.2533005632238|5.2533005632238|5.2533005632238|5.2533005632238|5.2533005632238|5.1225559885057|5.1150623090567|4.9245137116978|-5.7616512354139|-5.8199557431988|-5.8199557431988|-5.8199557431988|-5.8199557431988|-5.8199557431988|-5.8199557431988|-5.8199557431988|-5.8199557431988|-5.8199557431988|-5.8199557431988|-5.8199557431988|-5.8199557431988|-5.9210619273508|-5.9637803225268|-5.9637803225268|-6.0830894740146|5.2706793606081|5.2706793606081|5.2706793606081|5.2706793606081|-5.9975179802028|-5.9975179802028|-5.9975179802028|-5.9975179802028|-5.9975179802028|-6.1472421101561|-6.1990642699477|-6.1990642699477|-6.3322936597662|-6.3685786224792|-6.3685786224792||-6.3685786224792|-6.4348287357387|-6.4348287357387|-6.4348287357387|-6.4348287357387|-6.4348287357387|-6.4348287357387|-6.4348287357387|-6.4348287357387|-6.4348287357387|-6.4348287357387|-6.4348287357387|-6.4348287357387|-6.4348287357387|-6.4348287357387|-6.4348287357387|-6.549809642798|-6.6531217850649|-6.7779131241864|-6.8470686824324|-6.8470686824324|-6.8470686824324|-6.8652801375951|-6.8652801375951|-6.8652801375951|-6.8652801375951|-6.8652801375951|-6.8925336048963|-6.945843834686|-6.945843834686|-6.9605221200762|-6.9605221200762|-6.9605221200762|-6.9605221200762|-6.9605221200762|-7.0207161424429|-7.0207161424429|-7.0207161424429|-7.0207161424429|-7.0207161424429|-7.0207161424429|-7.0207161424429|-7.0919069181847|-7.137659807834|-7.137659807834||-7.137659807834|-7.137659807834|-7.137659807834|-7.137659807834|-7.137659807834|-7.137659807834||-7.1951775769757|-7.3457530317888|-7.4091713384707|-7.4091713384707|-7.4091713384707|-7.4091713384707|-7.4091713384707|-7.4091713384707|-7.4091713384707|-7.4901903421701|-7.5127116816987|-7.5127116816987||-7.5127116816987|-7.5127116816987|-7.5127116816987|-7.5752351965892|-7.5824836058073|-7.5983151641878|-7.6103502343532|-7.6566858769567|-7.6566858769567|-7.6566858769567|-7.6566858769567|-7.6566858769567|-7.6566858769567|-7.7047566013527|||-7.7047566013527|-7.7047566013527|-7.7047566013527|-7.7047566013527|-7.7047566013527|-7.7047566013527|-7.7047566013527|-7.7047566013527|-7.7047566013527|-7.7047566013527|-7.7047566013527|-7.7047566013527|-7.7047566013527|-7.7047566013527|-7.7047566013527|-7.7047566013527|-7.720840409618|7.138750472067|7.138750472067|7.138750472067|7.138750472067|7.138750472067|7.138750472067|7.138750472067|7.138750472067|7.138750472067|7.138750472067|7.138750472067|7.138750472067|7.138750472067|7.138750472067
05226|955609|/equities/orell-fuessli-holding-ag|CHALL|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|72.063237295215|71.748042965007|71.683999120541|71.683999120541|71.399279924946|71.399279924946|71.399279924946|71.399279924946|71.399279924946|71.399279924946|71.399279924946|71.399279924946|71.399279924946|71.399279924946|71.399279924946|70.959421120251|||70.959421120251|70.959421120251|70.959421120251|||70.959421120251|70.959421120251|70.959421120251|70.959421120251|70.959421120251|70.920672625829|70.920672625829|70.920672625829|70.920672625829|70.920672625829|70.920672625829||70.920672625829|70.920672625829|70.145196723198|70.016885332769|69.465949969721|69.465949969721|69.465949969721|69.465949969721|69.465949969721|69.369843642543|69.369843642543|69.369843642543|69.369843642543|69.369843642543|69.369843642543|69.369843642543|69.369843642543|69.369843642543|69.369843642543|-73.598259964422|-73.598259964422|-73.598259964422|-73.598259964422|-73.598259964422|-73.598259964422|-73.598259964422|-73.598259964422|-73.598259964422|-73.598259964422|-73.598259964422|-73.598259964422|-73.598259964422|-73.609173499694|-74.15552528675|-74.15552528675|-74.15552528675|-74.15552528675|-74.15552528675|-74.15552528675|-74.15552528675|-74.15552528675|-74.15552528675|-74.15552528675|-74.15552528675|-74.15552528675|-74.15552528675|-74.15552528675|-74.706139122729|-74.862376887804|-74.952130535072|-74.952130535072|-74.952130535072|-74.952130535072|-74.952130535072|-74.952130535072|-74.952130535072|-74.952130535072|-75.140098430419|-75.140098430419|-75.140098430419|-75.266068817356|-75.266068817356|-75.266068817356|-75.266068817356|-75.266068817356|-75.266068817356|-75.266068817356|-75.266068817356|-75.266068817356|-75.266068817356|-75.266068817356|-75.266068817356|-75.266068817356|-75.36798455536|-75.36798455536|-75.479870914641|-75.479870914641|-75.479870914641|-75.479870914641|-75.479870914641|-75.479870914641|-75.479870914641|-75.479870914641|-75.479870914641|-75.479870914641|-75.479870914641|-75.479870914641|-75.479870914641|-75.479870914641|-75.479870914641|-75.479870914641||-75.479870914641|-75.582553915555||-75.582553915555|-75.702838955516|-75.89204201234|-75.95782157594|-76.31854932601|-76.31854932601|-76.31854932601|-76.365052941715|-76.404734980961|-76.404734980961|-76.404734980961|-76.860819273414|-77.267576461834|-77.286196662102|-77.411353677773|-77.411353677773|-77.548147298978|-77.548147298978|-77.548147298978|-77.548147298978|-77.548147298978|-77.548147298978|-78.053496998864|-78.426105996323|-79.073451700423|-79.370502991383|-79.76975465079|-79.76975465079|-79.770195274474|-79.770195274474|-79.770195274474|-79.770195274474|-79.770195274474|-79.770195274474|-79.780489698017|-79.780489698017|-80.044989231521|-80.049988882734|-80.060578684102|-80.060578684102|-80.060578684102|-80.060578684102||-80.060578684102|-80.060578684102|-80.558542979284|-80.558542979284|-80.558542979284|-80.576158696329||-80.728895274367|-80.728895274367|-80.728895274367|-80.728895274367|-80.728895274367|-80.728895274367|-80.728895274367|-80.728895274367|-80.728895274367|-80.728895274367|-80.728895274367|-80.728895274367||-80.728895274367|-80.728895274367|-80.728895274367|-80.728895274367|-80.728895274367|-80.728895274367|-80.728895274367|-80.728895274367|-80.728895274367|-80.728895274367|-80.728895274367|-80.728895274367|-80.728895274367|-80.728895274367|||-81.12099339296|-81.370964106713|-81.370964106713|-81.370964106713|-81.370964106713|-81.370964106713|-81.370964106713|-82.534405241183|-82.593781058183|-82.617761591393|-82.617761591393|-82.617761591393|-82.617761591393|-82.853068434882|-83.614520483202|-83.644279161934|-83.644279161934|-83.644279161934|-83.644279161934|-83.644279161934|-83.644279161934|-83.644279161934|-83.644279161934|-83.644279161934|-83.644279161934|-83.644279161934|-83.644279161934|-83.644279161934|-83.644279161934|-83.644279161934|-83.644279161934
05227|955610|/equities/orior-ag|CHALL/MSCI_EU_SMALLCAP|-69.845650168389|-69.845650168389|-69.845650168389|-69.845650168389|-69.845650168389|-69.845650168389|-70.278498830763|-70.926111846464|-71.456789923263|-71.849121694889|-71.849121694889|-71.940895022097|-71.940895022097|-74.200989552276|-74.812214767422|-75.969129469091|-76.85941468013|72.194728016934|72.194728016934|72.194728016934|72.194728016934|72.194728016934|70.821922646718|70.391022111262|69.65504156921|69.65504156921|69.65504156921|69.65504156921|||69.65504156921|69.65504156921|69.65504156921|||69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.65504156921|69.312079649142|69.312079649142|69.312079649142|69.312079649142|69.312079649142|69.312079649142|-74.21307538032|-74.21307538032|-74.21307538032|-74.21307538032|-74.21307538032|-74.608970779837|-74.797427483337|-74.797427483337|-74.797427483337|-74.797427483337|-74.797427483337|-74.797427483337|-74.797427483337|-74.797427483337|-74.797427483337|-74.797427483337|-74.797427483337|-74.797427483337|-74.797427483337|-74.797427483337|-75.270900633032|-75.270900633032|-75.963307649094|-75.963307649094|-75.963307649094|-76.031355693614|-76.031355693614|-76.031355693614|-76.723729057086|-77.328292470413|-77.328292470413|-77.328292470413|-77.328292470413|-77.328292470413|-77.328292470413|-77.328292470413|-77.328292470413|-77.328292470413|-77.328292470413|-77.328292470413|-77.328292470413|-77.328292470413|-77.328292470413|-77.328292470413|-78.392550156335|-78.423360759153|-78.423360759153|-78.423360759153|-78.423360759153|-78.423360759153|-78.423360759153|-78.423360759153|-78.423360759153|-78.423360759153|-78.423360759153|-78.423360759153|-78.423360759153|-78.423360759153|-78.423360759153|-78.423360759153|-78.423360759153||-78.423360759153|-78.423360759153|-78.423360759153|-78.423360759153|-78.423360759153|-78.423360759153|-78.442618403318|-78.508464638263|-78.797629010773|-78.797629010773|-78.797629010773|-78.797629010773|-78.797629010773|-78.797629010773|-78.797629010773|-78.797629010773|-78.797629010773|-78.797629010773|-78.797629010773|-78.797629010773|-78.797629010773|-78.797629010773|-78.797629010773|-78.797629010773|-78.797629010773|-78.797629010773|-78.797629010773|-78.797629010773|-78.797629010773|-78.797629010773|-78.797629010773|-79.225136902703|-79.344597660583|-79.519345633028|-79.519345633028|-79.519345633028|-79.519345633028|-79.519345633028|-80.365829530128|-80.365829530128|-80.365829530128|-80.365829530128|-80.545369535429|-80.617075396624|-81.713414140373||-82.177315979705|-82.177315979705|-82.177315979705|-83.113686541171|-83.970762230126|80.760557138539||80.760557138539|80.760557138539|80.760557138539|80.760557138539|80.760557138539|80.760557138539|80.760557138539|80.760557138539|80.760557138539|80.760557138539|80.760557138539|80.760557138539||80.760557138539|80.760557138539|80.760557138539|80.760557138539|80.760557138539|80.760557138539|80.760557138539|80.760557138539|80.733955343141|80.354392536894|79.899322413091|79.17703024401|78.832137290511|78.832137290511|||78.16903728012|77.603006414111|77.603006414111|77.603006414111|77.603006414111|77.603006414111|76.112356743615|76.112356743615|75.969284253431|75.260315582833|73.5003520887|72.822614872996|72.623411391912|72.623411391912|72.623411391912|71.737125633755|-76.364855567039|-76.364855567039|-76.364855567039|-76.364855567039|-76.364855567039|-76.364855567039|-76.364855567039|-76.364855567039|-76.364855567039|-76.364855567039|-76.364855567039|-76.956015608679|-76.956015608679|-76.956015608679|-76.956015608679
05228|49833|/equities/partners-group|STOXX600/SMI/CHALL/EAFAGROWTH|1132.2058465421|1120.5342739357|1110.1361918551|1110.1361918551|1110.1361918551|1110.1361918551|1110.1361918551|1110.1361918551|1092.9240697495|-1172.7167524482|-1172.7167524482|-1172.7167524482|-1172.7167524482|-1172.7167524482|-1172.7167524482|-1172.7167524482|-1172.7167524482|-1172.7167524482|-1187.4908360536|-1203.6553531526|-1203.6553531526|-1227.5968274697|-1227.5968274697|-1227.5968274697|-1227.5968274697|-1227.5968274697|-1237.3853638552|-1243.2892931725|||1164.5979310545|1164.5979310545|1164.5979310545|||1164.5979310545|1164.5979310545|1164.5979310545|1159.6643678383|1149.8215198203|1147.2858269387|1147.2858269387|1124.2342521541|1122.2552495729|1122.2552495729|1109.2002773033|1098.1268855596|1098.1268855596|1094.9251673575|1094.9251673575|1089.5279637306|1087.4755152562|1078.6950169513|1077.3659354614|1077.3659354614|1077.3659354614|1069.2677060682|1061.2974511869|1056.6916124299|1054.5081634937|1054.5081634937|1041.0646261041|1035.5440290045|1002.2155877828|990.68398642536|982.39887380595|975.88763756217|952.84737506908|-1017.6979461872|-1017.6979461872|-1017.6979461872|-1017.6979461872|-1017.6979461872|-1017.6979461872|-1017.6979461872|-1017.6979461872|-1018.0739816265|-1018.0739816265|-1018.0739816265|-1018.0739816265|-1031.5711239264|-1064.4605539637|-1064.4605539637|-1064.4605539637|-1064.4605539637|-1064.4605539637|-1064.4605539637|-1064.4605539637|-1064.4605539637|-1064.4605539637|-1064.4605539637|-1064.4605539637|-1064.4605539637|-1073.2928096774|999.89291979699|999.89291979699|999.89291979699|999.89291979699|999.89291979699|999.89291979699|999.89291979699|999.89291979699|999.89291979699|990.1771876502|990.1771876502|990.1771876502|977.557986278|968.2968966395|968.2968966395|963.99655182167|962.79324617076|962.79324617076|962.79324617076|962.79324617076|-975.58242473745|-975.58242473745|-975.58242473745|-975.58242473745|-975.58242473745|-975.58242473745|-975.58242473745|-976.57318080901|-976.57318080901|-976.57318080901|-976.57318080901|-976.57318080901|-991.29240548874|930.19631386783|930.19631386783|930.19631386783|930.19631386783|930.19631386783|930.19631386783|930.19631386783|930.19631386783|930.19631386783|930.19631386783|930.19631386783||930.19631386783|930.19631386783|930.19631386783|912.31813262333|907.0201507501|896.54459295584|885.70509921525|883.5389875992|873.95444558548|855.54935617896|850.59929752849|824.57700200105|-850.4644259987|-850.4644259987|-850.4644259987|-850.4644259987|-852.82714203306|-855.85238274941|-864.69725007508|-864.69725007508|-864.69725007508|-864.69725007508|-864.69725007508|-864.69725007508|-864.69725007508|-866.51913419801|-878.61018844266|832.53348773974|832.53348773974|832.53348773974|832.53348773974|832.53348773974|832.42401749433|832.42401749433|821.50446930793|804.79939983386|804.79939983386|804.79939983386|804.79939983386|804.79939983386|804.79939983386|804.79939983386|804.79939983386|804.79939983386|804.79939983386||804.79939983386|804.79939983386|804.79939983386|804.79939983386|804.79939983386|804.79939983386||804.79939983386|804.79939983386|804.79939983386|804.79939983386|804.79939983386|804.79939983386|804.79939983386|804.79939983386|804.79939983386|804.79939983386|804.79939983386|804.79939983386||804.79939983386|804.79939983386|804.79939983386|804.79939983386|804.79939983386|802.60275116753|802.60275116753|802.60275116753|802.60275116753|802.60275116753|802.60275116753|790.19192336214|789.16883493146|783.68760114997|||773.07625834073|773.07625834073|773.07625834073|767.7077102966|767.7077102966|-849.05242641678|-849.05242641678|-849.05242641678|-849.05242641678|-849.05242641678|-849.05242641678|-849.05242641678|-849.05242641678|-849.05242641678|-850.88504814597|-850.88504814597|-850.88504814597|-862.77227300508|-876.50250725065|-895.0916971025|865.1457303921|865.1457303921|865.1457303921|865.1457303921|865.1457303921|865.1457303921|865.1457303921|865.1457303921|865.1457303921|865.1457303921|865.1457303921
05229|955613|/equities/peach-property-group-ag|CHALL/MSCI_EU_SMALLCAP|-10.711438432477|-10.711438432477|-10.711438432477|-10.711438432477|-10.711438432477|-10.711438432477|-10.711438432477|-10.711438432477|-10.711438432477|-10.711438432477|-10.711438432477|-10.711438432477|-10.711438432477|-10.92048731462|-11.375910136629|-11.375910136629|-11.472121818781|-11.579410044647|-11.579410044647|-11.766010938195|-11.785496936092|-11.785496936092|-11.785496936092|-11.785496936092|-11.785496936092|-11.785496936092|-11.785496936092|-11.785496936092|||-11.785496936092|-11.785496936092|-11.785496936092|||-11.785496936092|-11.785496936092|-11.785496936092|-11.785496936092|-11.785496936092|-11.785496936092|-11.785496936092|-11.785496936092|-11.89245543798|-11.89245543798|-11.89245543798|-11.89245543798|-11.89245543798|-11.89245543798|-11.89245543798|-11.89245543798|-11.89245543798|-11.89245543798|-11.89245543798|-11.89245543798|-11.89245543798|-11.89245543798|-11.89245543798|-11.89245543798|-11.89245543798|-11.89245543798|-11.89245543798|-12.139787590011|-12.139787590011|-12.139787590011|-12.461986607428|-12.567116948637|-12.567116948637|-12.567116948637|-12.567116948637|-12.567116948637|-12.567116948637|-12.567116948637|-12.567116948637|-12.567116948637|-12.596796694368|-12.685329692198|-12.738144416095|-12.804604550734|-12.916227310382|-13.137441132641|-13.137441132641|-13.178322560228|-13.178322560228|-13.371469452025|-13.401632364195|-13.698480879379|-13.871111896076|-13.871111896076|-13.871111896076|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|12.038340392394|11.454124127252|11.454124127252|11.136804910085|11.092005247961|10.795561361192|10.457218799176|-11.413770223189|-11.413770223189|-11.474189414502|-11.569098938307|-11.646776875744|-11.73086305116|-11.876514068957|-12.13723799003|-12.140788010767|-12.140788010767|-12.228652826073|-12.668503195183|-12.902781811176|-12.935312949748|-13.087014528481||-13.151127493346|-13.307919515465|-13.705466126175|-13.915780116889|-13.915780116889|-13.915780116889|-13.915780116889|-13.915780116889|-13.915780116889|-13.915780116889|-13.915780116889|-13.915780116889|-13.969755545561|-13.976395067577|-14.004883643659|-14.098952366944|-14.098952366944|-14.098952366944|-14.098952366944|-14.098952366944|-14.098952366944|-14.098952366944|-14.098952366944|-14.098952366944|-14.098952366944|-14.098952366944|-14.713280229696|13.081196936397|13.081196936397|13.081196936397|13.081196936397|13.081196936397|13.081196936397|13.081196936397|13.081196936397|12.544663173654|12.229064737187|12.229064737187|12.229064737187|12.229064737187|12.229064737187|11.647399351607|-13.543726489685|-13.543726489685|-13.543726489685||-13.543726489685|-13.543726489685|-13.586362889234|-14.029292321673|-14.142381420636|-14.142381420636||-14.142381420636|-14.142381420636|-14.142381420636|-14.142381420636|-14.142381420636|-14.142381420636|-14.142381420636|-14.142381420636|-14.142381420636|-14.564868599071|12.400194549902|12.400194549902||12.400194549902|12.245294034792|12.245294034792|12.245294034792|12.245294034792|12.100326790096|-13.826100981133|-13.826100981133|-13.826100981133|-13.826100981133|-13.826100981133|-13.826100981133|-13.826100981133|-13.826100981133|||-13.826100981133|-13.826100981133|-14.159001310553|-14.369892238337|-14.369892238337|-14.369892238337|-14.369892238337|-14.992102965998|-15.820114093011|-16.365892994853|-16.365892994853|-16.365892994853|-16.365892994853|-16.365892994853|-17.010991799006|-17.359991218392|-17.368879108235|-17.501825379497|-17.501825379497|-17.853139399561|-18.519044663148|-18.758937811009|-18.985244373805|-18.985244373805|-18.985244373805|-18.985244373805|-19.097598001164|-19.097598001164|-19.097598001164|-19.097598001164|-19.10733045119
05230|955617|/equities/perfect-holding-sa|CHALL|0.0027395856787668|0.0027395856787668|0.0027395856787668|0.0027395856787668|0.0017586911155222|0.0017586911155222|0.0017586911155222|0.0016922111907332|0.0016922111907332|0.001680234595128|0.00063040183851053|0.00063040183851053|0.00063040183851053|0.00063040183851053|0.00063040183851053|0.00063040183851053|0.00063040183851053|0.00063040183851053|0.00063040183851053|0.00063040183851053|0.00063040183851053|0.00063040183851053|0.00041155762989948|-0.00085572747903469|-0.00085572747903469|-0.00085572747903469|-0.00085572747903469|-0.00085572747903469|||-0.00085572747903469|-0.00085572747903469|-0.00085572747903469|||-0.00085572747903469|-0.00085572747903469|-0.00091200923702339|-0.00091200923702339|-0.00091334359921765|-0.00094457562533145|-0.00094457562533145|-0.00094457562533145|-0.00094457562533145|-0.00094457562533145|-0.00094457562533145|-0.00094457562533145|-0.00094457562533145|-0.00094457562533145|-0.00094457562533145|-0.00094457562533145|-0.00094457562533145|-0.00094457562533145|-0.00094457562533145|-0.00094457562533145|-0.00094457562533145|-0.00099832048121488|-0.00099832048121488|-0.00099832048121488|-0.0011203560899582|-0.0011448401024786|-0.0014001552352958|-0.0014001552352958|-0.0014001552352958|-0.0014001552352958|-0.0014001552352958|-0.0014001552352958|-0.0014001552352958|-0.0014001552352958|-0.0014001552352958|-0.0014001552352958|-0.0014001552352958|-0.0014001552352958|-0.0014001552352958|-0.0016335057980515|-0.0016705620136111|-0.0018117355621001|-0.0018241506511562|-0.0018823896281719|-0.0019470996026338|-0.0020322217423818|-0.0020322217423818|-0.0021135797295337|-0.0023039775268908|-0.0024377527727458|-0.0024577194121773|-0.0024577194121773|-0.0027196882384586|-0.0028552091297568|-0.0030057878978659|-0.0032730976449594|-0.0033923306888409|-0.0035221030632856|-0.0035221030632856|-0.0035221030632856|-0.0035221030632856|-0.0035221030632856|-0.0035912255814623|-0.0037458061981009|-0.0038620068943577|-0.0068688967072963|-0.0072115011020313|-0.0072115011020313|-0.0072115011020313|-0.0072115011020313|-0.0072115011020313|-0.0072115011020313|-0.0072115011020313|-0.0072115011020313|-0.0072115011020313|-0.0072115011020313|-0.0072350011746053|-0.0079722234594937|-0.0084358039143763|-0.0085891038375241|-0.0085891038375241|-0.0085891038375241|-0.0085891038375241|-0.0085891038375241|-0.0085891038375241|-0.0085891038375241|-0.0087544490813513|-0.0087544490813513|-0.0094271657675181|-0.0095190729908273|-0.0095767476554131|-0.0096408306160641|-0.0098120337358012|-0.010206229539567|-0.010206229539567|-0.010206229539567|-0.010206229539567|-0.010206229539567|-0.010206229539567|-0.010206229539567|-0.010206229539567|-0.010206229539567|-0.010206229539567||-0.010206229539567|-0.010206229539567|-0.010206229539567|-0.010206229539567|-0.010206229539567|-0.010206229539567|-0.010206229539567|-0.010206229539567|-0.010206229539567|-0.010206229539567|-0.010206229539567|-0.010206229539567|-0.010206229539567|-0.010840254392868|-0.011478060881735|-0.011820067783133|-0.011966741634804||-0.012040824050179|-0.012314597757676|-0.012314597757676|-0.012542712856489|-0.012542712856489|-0.012736347276751|-0.012840385710236|-0.013051093203432|-0.013051093203432|-0.013212326056687|-0.013540776982252|-0.013540776982252|-0.013540776982252|-0.013678641395121|-0.013942934636274|-0.014146832942715|0.009601522493804|0.009601522493804|0.009601522493804|0.009601522493804|0.009601522493804|0.009601522493804|0.009601522493804|0.0095896980106378|0.0095896980106378|0.0095896980106378|0.0095896980106378||0.0095896980106378|0.0095896980106378|0.0095896980106378|0.0095896980106378|0.0095896980106378|0.0095896980106378||0.0095896980106378|0.0095896980106378|0.0095896980106378|0.0090996644082498|-0.011918430121433|-0.011918430121433|-0.011918430121433|-0.012398255831463|-0.012442506623036|-0.012891674110617|-0.013022209395554|-0.013022209395554||-0.013022209395554|-0.013022209395554|-0.013022209395554|-0.013022209395554|-0.013022209395554|-0.013022209395554|-0.013022209395554|-0.013022209395554|-0.013022209395554|-0.013022209395554|-0.013035788065125|-0.013095320051666|-0.013161466703378|-0.014034963486723|||-0.014683292655075|-0.01499254710536|-0.015380608358019|-0.015789565084469|-0.016123413759558|-0.016123413759558|-0.016123413759558|-0.016123413759558|-0.016123413759558|-0.016428247969117|-0.016428247969117|-0.016428247969117|-0.016428247969117|-0.017264720093345|-0.01750524486299|-0.017816939079465|-0.017973119235369|-0.017973119235369|-0.017973119235369|-0.017973119235369|-0.017973119235369|-0.017973119235369|-0.017973119235369|-0.017973119235369|-0.017973119235369|0.014656835056757|0.014656835056757|0.014656835056757|0.014656835056757|0.014656835056757|0.014656835056757
05231|955614|/equities/perrot-duval-holding-sa|CHALL||-62.831376062143|-62.831376062143|-62.831376062143|||-62.831376062143|-62.831376062143|-62.831376062143|-62.831376062143|||-64.942769489625|||-64.942769489625|-64.942769489625|-64.942769489625|||-66.862815889873|-66.862815889873|-66.862815889873|-66.862815889873|-66.862815889873|-66.862815889873|-66.862815889873|-66.862815889873|||-66.862815889873|-66.862815889873|-68.708684322082|||-71.287427024535|-74.597141138372|65.903531873163|||||65.903531873163|65.903531873163|65.903531873163|65.903531873163||65.903531873163|||||65.903531873163||65.903531873163|65.903531873163||||||65.170590970181||63.85621218909|62.779274307518|||-71.578584102758|||-71.578584102758|||-72.281760114175|-75.591679153303|||||||-75.591679153303|||||-76.240754614781|||-76.628616238645|-79.703863153149||-79.703863153149|-79.703863153149|-80.530708306564|-80.530708306564||-80.530708306564|||||-80.530708306564||-80.530708306564|||||-80.530708306564||-80.923009229515|||||-82.692232477239||-83.352480530266|-83.391645033629||||||-84.528701933543||-84.528701933543|||-84.528701933543|-84.528701933543|||-84.528701933543|||-84.528701933543|||||||||-84.528701933543||-84.528701933543|||||||-84.528701933543||-84.920779926159||||-85.776527855753|-85.776527855753||-85.776527855753|-85.776527855753||||||||83.856138449688|||83.856138449688||-86.187623944791||85.06930672801|83.854785253345|83.783094725938|||83.092327473265|||82.880363859183|81.644848732426|80.460090318932||||80.460090318932|80.460090318932|80.460090318932|80.460090318932|||||79.372322576591|||78.781623126519|||||78.781623126519|||78.781623126519|78.781623126519|78.781623126519|||78.781623126519||||78.781623126519|||||||78.781623126519||78.781623126519|78.781623126519|||78.781623126519||||77.557559415455|||||77.557559415455||-84.158267316161|||-84.620297017957|81.110744422276|
05232|955616|/equities/phoenix-mecano-ag|CHALL|435.88404479992|435.88404479992|435.3711608888|434.57906765422|434.18802147355|434.18802147355|434.18802147355|433.20891274839|426.78768083155|424.89599805185|424.89599805185|424.89599805185|424.89599805185|424.89599805185|424.89599805185|424.89599805185|424.89599805185|422.20713038663|422.20713038663|422.20713038663|417.00792265181|413.50880294645|409.16791888796|409.16791888796|409.16791888796|409.16791888796|409.16791888796|409.16791888796|||409.16791888796|409.16791888796|409.16791888796|||409.16791888796|409.16791888796|409.16791888796|409.16791888796|409.16791888796|407.46435431995|402.98068434562|402.98068434562|399.58964927291|398.26499910236|398.26499910236|397.69958724603|397.69958724603|397.69958724603|387.17278783216|387.17278783216|387.17278783216|387.17278783216|387.17278783216|387.17278783216|387.17278783216|387.17278783216|372.63643092462|367.92936769402|366.64374188224|365.10415764694|362.50461960771|360.67179956412|356.19088840458|351.07396098636|351.07396098636|351.07396098636|351.07396098636|351.07396098636|351.07396098636|351.07396098636|351.07396098636|351.07396098636|351.07396098636|351.07396098636|351.07396098636|345.13773442928|-363.85490944727|-363.85490944727|-363.85490944727|-363.85490944727|-363.85490944727|-363.85490944727|-363.85490944727|-363.85490944727|-363.85490944727|-363.85490944727|-363.85490944727|-363.85490944727|-363.85490944727|-363.85490944727|-363.85490944727|353.13994847859|353.13994847859|353.13994847859|353.13994847859|353.13994847859|353.13994847859|353.13994847859|353.13994847859|353.13994847859|353.13994847859|353.13994847859|353.13994847859|353.13994847859|353.13994847859|353.13994847859|352.30387450699|352.30387450699|352.30387450699|352.30387450699|352.30387450699|352.30387450699|352.30387450699|352.30387450699|352.30387450699|352.21313375444|352.21313375444|352.21313375444|346.23681528272|-367.92878414117|-367.92878414117|-367.92878414117|-367.92878414117|-367.92878414117|-367.92878414117|-367.92878414117|-367.92878414117|-367.92878414117|-367.92878414117|-367.92878414117|-367.92878414117|-367.92878414117|-367.92878414117|-367.92878414117|-367.92878414117||-367.92878414117||-367.92878414117|-367.92878414117|-370.55405449527|-370.55405449527|-373.28228277252|-375.20253641391|-378.7250404599|-379.91671162211|-382.84469054476|-382.84469054476|-382.84469054476|-382.84469054476|-382.84469054476|-382.84469054476|-382.84469054476|-382.84469054476|-388.6052117164|-393.17245746266|-398.96939718074|-402.96599686748|-405.34073687344|-405.34073687344|-410.37859652604|-411.97621836227|383.93067388473||383.93067388473|383.93067388473|383.93067388473|383.93067388473|383.93067388473|383.93067388473|-409.72903486423|-409.72903486423|-409.72903486423|-409.72903486423|-417.81003873803|-422.01115415337|-426.51239350374|-429.63258457252|-429.63258457252|-433.81398285836|404.69230516438|404.69230516438|404.69230516438||404.69230516438|404.69230516438|404.69230516438|404.69230516438|404.69230516438|404.69230516438||404.69230516438|404.69230516438|404.69230516438|404.69230516438|404.69230516438|404.69230516438|404.69230516438|404.69230516438|404.69230516438|404.69230516438|401.9472903264|401.9472903264||395.441433696|387.77340907788|387.77340907788|387.77340907788|387.77340907788|383.13712119765|373.31902355294|370.95452468466|370.95452468466|370.95452468466|370.95452468466|370.95452468466|370.95452468466|370.22724964963|||369.04012297617||369.04012297617|369.04012297617|368.65037894338|368.65037894338|368.65037894338|368.65037894338|368.65037894338|368.65037894338|368.65037894338|368.65037894338|368.65037894338|368.65037894338|368.65037894338|368.65037894338|368.65037894338|368.65037894338|368.65037894338|368.65037894338|368.16708771486|365.58899717884|365.58899717884|359.98641627018|359.98641627018|351.98490696686|348.09434107429|341.49371230477|339.52477535924|339.52477535924|339.52477535924
05233|993241|/equities/bf-holding-ag?cid=993241|CHALL|45.399087988176|45.399087988176|45.399087988176|-49.392917557039|-49.392917557039|-49.392917557039|-49.50420319248|-49.50420319248|-49.50420319248|-49.50420319248|-49.50420319248|-49.50420319248|-49.50420319248|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|-49.572578416004|||-49.572578416004|-49.572578416004|-49.81397500053|||-49.982193046311|-50.146881586423|-50.217137638568|-50.217137638568|-50.705153694682|-50.994615385856|-51.996793559222|-52.518658959234|-54.070733745192|-54.917482278186|-56.161091377821|-56.695655560589|-60.184060971048|54.134602069344|54.134602069344|54.134602069344|54.134602069344|54.134602069344|54.134602069344|54.134602069344|53.838444285355|52.670494879574|52.328327855899|51.881475988841|51.529416790512|50.532684898936|-56.728679446448|-56.728679446448|-56.728679446448|-56.728679446448|-56.728679446448|-56.728679446448|-56.728679446448|-56.728679446448|-56.728679446448|-56.728679446448|-56.728679446448|-56.728679446448|-57.091580519545|-57.091580519545|-57.735088684416|-57.735088684416|-57.735088684416|-57.911211599085|-58.118011277222|-59.686680044624|-60.401866716249|-62.133169096319|-62.133169096319|-63.120188520582|-64.689098144275|-66.126778047065|-66.137995893548|-66.137995893548|-66.742217150871|-66.791352898483|-67.051500380707|-67.735001948886|-68.083333972884|-68.311385473851|-68.311385473851|-68.311385473851|-68.311385473851|-68.311385473851|-68.311385473851|-68.879319227673|-71.004794903307|-71.244220543469|-72.038023843329|-72.514466274625|-72.786999441525|-72.786999441525|-72.895061877211|-72.895061877211|-73.005620747628|-74.395134587887|-76.022370492753|-76.340401033473|-76.340401033473|-76.340401033473|-76.340401033473|-76.340401033473|-76.340401033473|-76.340401033473|-77.400444829808|-77.944940819063|-77.959511787406|-77.959511787406|-77.959511787406|-77.959511787406|-78.52723930358|72.677108834569|72.677108834569|72.677108834569|72.677108834569|72.677108834569|72.677108834569|72.677108834569|72.677108834569|72.677108834569|72.677108834569|72.677108834569|72.677108834569||72.677108834569|72.677108834569|72.677108834569|72.677108834569|72.677108834569|72.677108834569|72.677108834569|72.677108834569|72.677108834569|72.319886187939|72.319886187939|71.507880904827|71.507880904827|71.44209133536|71.441890267997|71.441890267997|71.441890267997|71.441890267997|71.441890267997|71.240992577505|71.173324831804|71.157747206484|71.157747206484|71.157747206484|71.157747206484|71.157747206484|71.157747206484|71.157747206484|71.157747206484|71.157747206484|71.157747206484|71.140313232407|-76.318898674963|-76.318898674963|-76.318898674963|-76.318898674963|-76.318898674963|-76.409561217174|-76.409561217174|-76.409561217174|-76.409561217174|-76.409561217174|-77.282845457776|-77.48848368404|-77.48848368404||-77.48848368404|-77.48848368404|-77.48848368404|-77.48848368404|-77.48848368404|-77.48848368404||-77.48848368404|-77.48848368404|-77.48848368404|-77.48848368404|-78.581649215991|-78.812944844889|-79.110351397242|-79.110351397242|-79.110351397242|-79.150389593669|-79.767096327221|-80.935661738091||-81.101872263204|-81.101872263204|-81.101872263204|-81.863189284284|-82.80353924111|-82.825978647969|-82.825978647969|-82.867833603809|-82.867833603809|-82.867833603809|-82.867833603809|-82.867833603809|-82.867833603809|-82.867833603809|||-82.867833603809|-83.142037168023|-83.97350297798|-83.97350297798|-84.165006275854|-85.111111980766|-85.343436541177|-85.343436541177|-85.343436541177|-85.348262484446|-85.517989458338|-85.517989458338|-85.517989458338|-85.517989458338|-86.436658344551|-86.440730052837|-86.878588523742|79.65961648957|79.65961648957|79.65961648957|79.65961648957|79.65961648957|79.65961648957|79.65961648957|79.65961648957|78.794011879144|77.69131155784|77.69131155784|77.69131155784|77.112565684926|76.22507527207
05234|955615|/equities/plazza-immobilien-ag|CHALL|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|298.00004337996|295.83338153329|294.92597948144|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-303.89350433988|-304.0898441829|-304.0898441829|||-304.0898441829|-304.0898441829|-304.0898441829|||-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.0898441829|-304.65538242545|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-305.63265881624|-306.25850979583|-307.56501088425|-309.85001209361|-311.16668010402|-311.67308656244|-311.67308656244|-311.67308656244|-313.35898506937|-315.3988722993|-316.63441024605|-316.63441024605|-317.7385600083|312.41486967311|312.41486967311|312.41486967311|312.41486967311|312.41486967311|311.9054107479|311.13216087166|311.13216087166|311.13216087166|311.13216087166|310.65698873045|310.65698873045|310.2014530587|310.2014530587|310.2014530587|310.2014530587||310.2014530587|310.2014530587|310.2014530587|310.2014530587|310.2014530587|310.2014530587|310.2014530587|309.87216313688|309.87216313688|309.87216313688|309.87216313688|309.87216313688|309.87216313688|309.87216313688|309.87216313688|309.87216313688|309.87216313688|309.87216313688|309.87216313688|309.87216313688|308.52462570764|308.28736964813|308.28736964813|308.28736964813|308.28736964813|308.28736964813|308.28736964813|308.28736964813|308.28736964813|308.28736964813|308.28736964813|308.28736964813|307.95718955239|307.95718955239|307.95718955239|307.95718955239|307.95718955239|307.95718955239|307.95718955239|307.95718955239|307.95718955239|307.95718955239|307.95718955239|307.95718955239|307.95718955239||307.95718955239|307.95718955239|307.95718955239|307.95718955239|307.95718955239|307.95718955239||307.95718955239|307.95718955239|307.95718955239|307.95718955239|307.95718955239|307.95718955239|307.95718955239|307.95718955239|307.95718955239|307.95718955239|307.95718955239|307.403937719||307.403937719|306.05424409753|306.05424409753|305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797|||305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797|305.81238893797
05235|1055082|/equities/poenina|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05236|1076609|/equities/polyphor-ag|CHALL|-0.44461171777893|-0.49063174888735|-0.49063174888735|-0.53731305251789|-0.57090338844141|-0.6002259693552|-0.62225107926008|-0.67933455195556|-0.69526060517773|-0.72520589534004|-0.72520589534004|-0.72520589534004|-0.74383990139386|0.39211121145563|0.39211121145563|0.14954023994425|0.088850267230575|0.078583627938229|0.053815143388731|0.039294602785095|0.038164946386086|0.038164946386086|-0.065039378203706|-0.065039378203706|-0.065039378203706|-0.065039378203706|-0.067188198144519|-0.068199009585075|||-0.068199009585075|-0.070543343146304|-0.072429747249484|||-0.072429747249484|-0.072429747249484|-0.072429747249484|-0.072429747249484|-0.076033052598768|-0.085370058795737|-0.092100065456413|-0.095022297230124|-0.097413662146924|-0.098959624639151|-0.10296624988152|-0.10931805620407|-0.11404228279231|-0.12038031421037|-0.12166962862261|-0.12166962862261|-0.12166962862261|-0.12166962862261|-0.12166962862261|-0.12166962862261|-0.12166962862261|-0.12166962862261|-0.12166962862261|-0.12166962862261|-0.12166962862261|-0.12496625255653|-0.13362917051391|-0.13822130019385|-0.146512556289|-0.16619172922921|-0.17994636719042|-0.18621818631185|-0.19953131616991|-0.26428744103631|-0.26428744103631|-0.26428744103631|-0.26428744103631|-0.27659716353505|-0.27674684641195|-0.27845086486285|-0.27845086486285|-0.27845086486285|-0.27845086486285|-0.27845086486285|-0.28271712483747|-0.28271712483747|-0.28913013688705|-0.2967557068443|-0.30334037407751|-0.30334037407751|-0.32704485886091|-0.33310518114192|-0.33310518114192|-0.33310518114192|-0.33310518114192|-0.33310518114192|-0.33310518114192|-0.33310518114192|-0.33310518114192|-0.36500575143345|-0.37278417633913|-0.3866347270437|-0.3866347270437||-0.3866347270437|-0.3866347270437|-0.3866347270437|-0.3866347270437|-0.3866347270437|-0.3866347270437|-0.3866347270437|-0.3866347270437|-0.3866347270437|-0.3866347270437|-0.3866347270437|-0.3866347270437|-0.3866347270437|-0.40851818457159|0.3417813202527|0.3417813202527|0.3417813202527|0.3417813202527|0.3417813202527|0.3417813202527|0.3417813202527|0.3417813202527|0.3417813202527|0.3417813202527||0.3417813202527|0.3417813202527|0.3417813202527|0.3417813202527|0.3417813202527|0.3417813202527|0.3417813202527|0.3417813202527|0.3417813202527|-0.40962292239721|-0.40962292239721|-0.40962292239721|-0.40962292239721|-0.40962292239721||-0.40962292239721|-0.40962292239721|-0.40962292239721|-0.40962292239721|-0.40962292239721|-0.40962292239721|-0.40962292239721|-0.40962292239721||-0.40962292239721|-0.40962292239721|-0.40962292239721|-0.40962292239721|-0.40962292239721|-0.42665175763246|-0.42665175763246|-0.43328932239361|-0.43328932239361|-0.43328932239361|-0.43328932239361|-0.43328932239361|-0.43328932239361|-0.43328932239361|-0.43328932239361|-0.43328932239361|-0.43328932239361|-0.43328932239361||-0.43328932239361|-0.43328932239361|-0.43328932239361|-0.43328932239361|-0.43328932239361|-0.43328932239361|-0.43328932239361|-0.43328932239361|-0.43328932239361|-0.43328932239361|-0.43328932239361|-0.43328932239361|-0.43328932239361|-0.43328932239361|-0.43328932239361|-0.43328932239361|-0.43328932239361||-0.43328932239361|-0.43328932239361|-0.43328932239361|-0.43328932239361|-0.43328932239361|0.33507167425661||0.33507167425661|0.33507167425661|0.33507167425661|0.33507167425661|0.33507167425661|0.33507167425661|0.33507167425661|0.33507167425661|0.33507167425661|0.33507167425661|0.33507167425661|0.33507167425661||0.33507167425661|0.33121876869873|0.33121876869873|0.33121876869873|0.33121876869873|0.33121876869873|0.33121876869873|0.33121876869873|0.33121876869873|0.32435416848877|-0.38446452268988|-0.38446452268988|-0.38446452268988|-0.38446452268988|||-0.38446452268988|-0.38446452268988|-0.38446452268988|-0.38446452268988|-0.38446452268988|-0.38446452268988|-0.38446452268988|-0.39779392490818|-0.40649324666608|-0.41805385221654|-0.41805385221654|-0.41805385221654|-0.42670844703317|-0.42670844703317|-0.43741349443814|-0.43741349443814|-0.43741349443814|-0.44818166411609|0.38947321813094||0.38947321813094|0.38947321813094|0.38947321813094|0.38947321813094|0.38947321813094|0.38947321813094|0.38947321813094|0.38947321813094|0.38947321813094|0.38947321813094|0.38947321813094
05237|949728|/equities/private-equity-holding-ag|CHALL|68.26998895725||68.26998895725|68.26998895725|68.26998895725|-70.569583841941|-70.569583841941|-70.569583841941|-70.569583841941|-70.569583841941|-70.569583841941|-70.569583841941|-70.569583841941|-70.569583841941|-71.277316566729||-71.874795591858||-72.482465794089|-72.482465794089|-72.769404149059|69.831467548481|69.831467548481|69.831467548481|69.831467548481|69.831467548481|69.831467548481|69.831467548481|||69.831467548481|69.801630778965|69.768482627534|||68.998310978836|68.509234675242|68.483863813333|||68.483863813333|68.483863813333|67.250447004729|67.250447004729|66.83383042911|66.482033810122|65.613374799604|65.55977910761|65.55977910761|65.55977910761|65.55977910761|65.55977910761|65.55977910761|65.55977910761|||65.55977910761|65.55977910761|65.55977910761|65.55977910761||65.55977910761|65.044198075974|65.026887937877|64.802236263789|64.802236263789|64.802236263789|64.802236263789|64.802236263789|64.78770704824|64.78770704824|64.78770704824|64.161665807845|64.161665807845|64.161665807845|64.161665807845|64.161665807845||64.161665807845|64.161665807845|64.161665807845|64.161665807845|64.04629610499|-69.241647250529|-69.241647250529|-69.241647250529|-69.241647250529|-69.241647250529|-69.241647250529||-69.744752388743|-69.744752388743|-69.744752388743|-69.744752388743|-69.744752388743|-69.744752388743|-69.744752388743|-69.744752388743|-69.744752388743|-69.744752388743|-70.849727928139|-70.861856069864|-70.861856069864|-70.861856069864|-70.861856069864|-70.861856069864|-70.861856069864|-70.861856069864|-70.861856069864|67.47218415392|67.47218415392|67.47218415392|67.47218415392|67.47218415392|67.47218415392|67.47218415392|67.47218415392|66.069094945463|65.776772076855|65.518634115071|-67.938218940635|-67.938218940635|-67.938218940635|-67.938218940635|-67.938218940635|-67.938218940635|-67.938218940635||-67.938218940635|-67.938218940635|-67.938218940635|-67.938218940635|-67.938218940635|-67.938218940635|-67.938218940635|-68.898019010645|-68.964463532878|67.0646650825||67.0646650825||67.0646650825|67.0646650825|67.0646650825|67.0646650825|67.0646650825|67.0646650825|67.0646650825|67.0646650825|67.0646650825|67.0646650825|67.0646650825|67.0646650825|67.0646650825|67.0646650825|67.038518962381|66.527694879421|66.527694879421|66.527694879421|66.527694879421|66.527694879421|66.527694879421|66.527694879421|66.527694879421|66.527694879421|66.527694879421|66.527694879421||66.527694879421|66.527694879421|66.527694879421|66.527694879421|66.527694879421|66.527694879421|-71.017660887585|-71.017660887585|-71.381990880109|-71.381990880109|-71.381990880109|-71.381990880109|-71.381990880109|-71.802211410842|-71.820591156486|-71.820591156486||-71.820591156486|-71.867325033086|-72.341471580816|-72.533704854923|-72.533704854923|-72.533704854923||-72.915227362268|-73.405810299574|-73.506456312271|-74.316613767289|-74.316613767289|-74.974829729867|-74.974829729867||-75.005367977169|-76.028184606794|-76.064652869176|||-76.494058234902|-77.937842059369|-78.864267852831|-79.068407778289|-79.068407778289|-79.068407778289|-79.425151003739|-79.425151003739|-79.425151003739|-79.425151003739|-79.425151003739|-80.531591617957|-80.531591617957|-80.531591617957|||-80.531591617957|-80.531591617957|-80.531591617957|-80.531591617957|-80.531591617957|-80.531591617957|-80.531591617957|||-80.531591617957|-80.531591617957|-80.531591617957|-80.531591617957|-80.531591617957|-80.531591617957|75.69715039712|75.69715039712|75.69715039712|75.69715039712|75.69715039712|75.69715039712|75.69715039712|75.69715039712|75.69715039712|75.69715039712|75.69715039712|75.69715039712|75.29683640248|74.33739620158|74.33739620158|74.33739620158
05238|49832|/equities/psp-ch-prpty-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|-117.95745086342|-118.12494616674|-118.60549794487|-118.77277481614|-119.18954361758|-119.18954361758|-119.18954361758|-119.85650106879|-119.85650106879|-119.85650106879|-119.85650106879|-119.85650106879|-119.90166946486|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|-120.35200778203|||114.91716012824|114.91716012824|114.91716012824|||114.91716012824|114.91716012824|114.91716012824|114.91716012824|114.91716012824|114.91716012824|114.91716012824|113.06351311856|111.68167827586|111.12964786931|110.95622930577|110.95622930577|110.95622930577|110.95622930577|110.95622930577|110.95622930577|110.95622930577|109.64581161131|109.24976918273|109.24976918273|108.72196787786|108.14107533507|107.73452738714|107.43771303817|107.43771303817|107.43771303817|107.43771303817|107.43771303817|107.32554780888|107.32554780888|107.32554780888|107.32554780888|107.32554780888|107.32554780888|107.32554780888|107.32554780888|107.32554780888|106.97166459265|106.97166459265|-111.21647646025|-111.21647646025|-111.21647646025|-111.21647646025|-111.21647646025|-111.21647646025|-111.21647646025|-112.14608427767|107.44641835699|107.44641835699|107.44641835699|107.44641835699|107.44641835699|106.39046602789|-110.14834828089|-110.14834828089|-110.14834828089|-110.14834828089|-110.14834828089|-110.14834828089|-110.14834828089|-110.14834828089|-110.14834828089|-110.14834828089|106.10343522571|106.10343522571|106.10343522571|106.10343522571|106.10343522571|106.03036768411|106.03036768411|106.03036768411|105.5786272956|105.5786272956|105.5786272956|105.0262500923|104.34583580948|104.06203622793|103.51337655358|103.1066334254|103.1066334254|102.7795961705|102.6683394031|102.6683394031|102.6683394031|102.6683394031|102.13148822567|101.55164866735|100.31914034217|100.31914034217|100.31914034217|100.31914034217|100.31914034217|100.31914034217|100.31914034217|100.31914034217|100.31914034217|100.31914034217|100.31914034217|100.31914034217|100.31914034217|100.31914034217|100.31914034217|100.31914034217||100.31914034217|100.31914034217|100.31914034217|99.718098386612|99.718098386612|99.718098386612|99.718098386612|99.718098386612|99.718098386612|98.013261907867|98.013261907867|98.013261907867|98.013261907867|98.013261907867|98.013261907867|98.013261907867|98.013261907867|98.013261907867|98.013261907867|97.931406358405|-101.88795701636|-101.88795701636|-101.88795701636|-101.88795701636|-101.88795701636|-101.88795701636|-102.85606386013|-103.7817395721|98.917357231005|98.917357231005|98.917357231005|98.917357231005|98.235953411377|98.173280381401|97.348093296908|97.242323850948|97.093311689624|97.093311689624|97.093311689624|96.796680589676|-101.7565668059|-101.7565668059|-101.7565668059|-101.9934105291|-102.02180009884||-102.02180009884|-102.23533403655|-102.49203790316|-104.22448978037|-104.41387072427|-104.41387072427||-105.31818952409|-105.44055666932|-105.44055666932|-105.44055666932|99.96222375844|99.96222375844|99.96222375844|99.96222375844|99.96222375844|99.96222375844|99.96222375844|99.96222375844||99.96222375844|99.96222375844|99.96222375844|99.96222375844|99.96222375844|99.96222375844|99.96222375844|99.96222375844|99.96222375844|99.96222375844|99.96222375844|99.96222375844|99.96222375844|99.96222375844|||99.96222375844|-105.60787200724|-105.60787200724|-105.60787200724|-105.60787200724|-105.60787200724|-105.60787200724|-106.36152775856|-107.27391998604|-107.37758312656|-107.37758312656|-107.37758312656|-107.37758312656|-107.37758312656|-107.37758312656|-107.37758312656|-107.37758312656|-107.37758312656|-107.37758312656|-107.61953884179|-108.52170643337|-109.57967381485|-110.53265096042|-110.53265096042|-110.53265096042|-110.53265096042|-110.53265096042|-111.14183490909|-112.15204226349|-112.63004416199|-112.87227163018
05239|955640|/equities/therametrics-holding-ag|CHALL/MSCI_EU_SMALLCAP|-1.8604381120315|-1.8890938344637|-1.8890938344637|-1.8890938344637|-1.8890938344637|-1.8890938344637|-1.8890938344637|-1.9083564772909|-1.9083564772909|-1.9083564772909|-1.9342849800658|-1.9523951672995|-1.9523951672995|-1.9523951672995|-1.9523951672995|-1.9869947128256|-2.0128997181511|-2.0128997181511|-2.0128997181511|-2.0128997181511|-2.0128997181511|-2.0128997181511|-2.0128997181511|-2.0128997181511|-2.0128997181511|-2.0128997181511|-2.0128997181511|-2.0128997181511|||-2.0128997181511|-2.0128997181511|-2.0128997181511|||-2.0128997181511|-2.0128997181511|-2.0128997181511|-2.0202094631253|-2.0202094631253|-2.0495660919678|-2.0901844853308|-2.1150939590563|-2.146350537655|-2.146350537655|-2.1598339466223|-2.1828155084859|-2.1935465677626|-2.1935465677626|-2.1935465677626|-2.1982962768675|-2.1982962768675|-2.1982962768675|-2.1982962768675|-2.2301069742442|-2.2448263962955|-2.2448263962955|-2.2448263962955|-2.2448263962955|-2.2448263962955|-2.2448263962955|-2.2448263962955|-2.2448263962955|-2.2448263962955|-2.2448263962955|-2.2526959865061|-2.2632177305186|-2.3119085378078|-2.3215650327368|-2.3497945144622|-2.3685493882992|-2.3826660774922|-2.3879025566015|-2.3879025566015|-2.3879025566015|-2.3879025566015|-2.4037805384435|-2.4247561170037|-2.5100068464737|-2.5533408472782|-2.5772948531763|-2.5772948531763|-2.5772948531763|-2.5772948531763|-2.5772948531763|-2.5772948531763|-2.5772948531763|-2.6006756030925|-2.6006756030925|-2.6006756030925|-2.6006756030925|-2.6079729490157|-2.7246921782887|-2.7882690567877|-2.8747435299452|-2.9072150486372|-2.9427389323338|-2.9449876082853|-3.0697083752372|-3.0938426698819|-3.2084363660962|-3.3210403347181|-3.466155929054|-3.6246175707327|-3.7154083849045|-3.8835093711319|2.8729142963765|2.8729142963765|2.8729142963765|2.8729142963765|2.8729142963765|2.8729142963765|2.8729142963765|2.8729142963765|2.7120854545373|2.7120854545373|1.8550949282931|-2.6000171629175|-2.6000171629175|-2.6000171629175|-2.6000171629175|-2.6000171629175|-2.6623762252379|-2.6623762252379|-2.6623762252379|-2.7183056723441|-2.7183056723441|-2.7183056723441|-2.7183056723441|-2.7183056723441|-2.7183056723441|-2.7183056723441|-2.788117357025|-2.8206858854928|-2.8829844242377|-2.9071103636181|-2.9071103636181|-2.9715115829481||-2.9871758881785|-2.9871758881785|-2.9871758881785|-2.9871758881785|-3.066306637788|-3.1925787647732|-3.1925787647732|-3.1925787647732|-3.1925787647732|-3.2125875111165|-3.2410973157496|-3.2410973157496|-3.2410973157496|-3.2934844378595|-3.2934844378595|-3.334982766483|-3.3727586288958|-3.4391761907504|-3.5218624415845|-3.5504027012157|-3.6846141818682|-3.7533507881242|-3.7533507881242|-3.7715132586846|-3.7715132586846|-3.9366814154926|-4.1174238145951|-4.1754708754358|-4.1780504929354|-4.1780504929354|-4.3797782778001|-4.527730199594|-4.527730199594|-4.527730199594|-4.527730199594|-4.527730199594|-4.527730199594|-4.527730199594|-4.7769224344566|-5.0479692418128|-5.0866325650778|-5.3779251613182|-5.5704724168295|-5.8213581879397|-6.093731173703||-6.2502570249735|-6.6511187926596|-6.9256877519097|-7.1868753540743|-7.5612501157907|-8.1848899962362||-8.1848899962362|-8.1848899962362|-8.1848899962362|-8.1848899962362|-8.1848899962362|-8.1848899962362|-8.1848899962362|-8.1848899962362|-8.1848899962362|-8.1848899962362|-8.1848899962362|-8.1848899962362||-8.1848899962362|-8.1848899962362|-8.3952721547483|-8.3952721547483|-8.3952721547483|-8.3952721547483|-8.5858577303752|-8.7153973372628|-8.8459969131869|-8.9155519382357|-8.9155519382357|-9.1395020105441|-9.1905577290941|-9.2527870882795|||-9.2527870882795|-9.2732936645726|-9.2732936645726|-9.2732936645726|-9.2732936645726|-9.2732936645726|-9.2732936645726|-9.2732936645726|-9.2732936645726|-9.3260415102203|-9.3260415102203|-9.4407978531697|-9.4407978531697|-9.4407978531697|-9.4407978531697|-9.4407978531697|-9.4407978531697|-9.5631087352809|-9.6723427297866|-10.160381211417|-10.267089991191|-10.389643550427|-10.389643550427|-10.389643550427|-10.389643550427|-10.389643550427|-10.389643550427|-10.389643550427|-10.389643550427|-10.389643550427|-10.389643550427
05240|318|/equities/richemont|STOXX600/SMI/CHALL/EAFAGROWTH|126.90338059012|124.13431464902|123.19090347015|122.40377213915|122.2518808903|122.2518808903|122.2518808903|122.2518808903|122.2518808903|120.46042236374|118.81435377383|113.64920140814|113.64920140814|110.79911148892|109.67205463057|109.67205463057|106.92450370397|-112.50055186389|-114.82561182577|-116.96557102182|-116.96557102182|-118.16094790329|-118.16094790329|-118.16094790329|-118.16094790329|-118.16094790329|-119.0899434711|-120.39993897031|||-122.49160131426|-122.79066609245|115.91345408681|||115.91345408681|115.91345408681|115.91345408681|115.91345408681|115.91345408681|115.91345408681|115.91345408681|110.83728822371|110.83728822371|109.3303221983|107.69757877922|-114.26313418795|-114.26313418795|-114.26313418795|-114.26313418795|-114.26313418795|-114.26313418795|-114.26313418795|-114.26313418795|-114.26313418795|-114.26313418795|-114.26313418795|-114.26313418795|-114.26313418795|-114.26313418795|-114.26313418795|-114.26313418795|-114.26313418795|-114.26313418795|-114.26313418795|104.86835047138|104.86835047138|104.82316702088|104.63847852882|104.63847852882|104.59830947647|-111.08430708778|-111.08430708778|-111.08430708778|-111.08430708778|-111.08430708778|-112.55687691249|-112.55687691249|-112.55687691249|-112.55687691249|-112.57709012073|-113.68287536879|-114.21651280097|-114.21651280097|-114.59334959114|-116.60372176794|-117.9891604159|-117.9891604159|-118.23423693192|-118.23423693192|-118.23423693192|-118.23423693192|-118.23423693192|-118.23423693192|-118.23423693192|-118.23423693192|-118.23423693192|-119.03804188317|-119.62560378783|-123.08122414211|-123.5526080845|-123.5526080845|-123.5526080845|-124.14543849839|-124.14543849839|-124.14543849839|-124.14543849839|-124.14543849839|-124.71679353503|-124.71679353503|-124.71679353503|-125.37143463324|-128.04325934726|-130.98417781546|-131.24025401036|-131.24025401036|-131.24025401036|-131.24025401036|-131.24025401036|-131.24025401036|-131.24025401036|-131.24025401036|-131.24025401036|-131.24025401036|-131.24025401036|-131.24025401036|-134.33917298759|-136.165751833|-137.21472315686|-139.52190648072|-141.67434884169|-141.67666589599|-141.67666589599|-141.92129560953|-143.99866026249|-144.96518112119|-145.30020836653|-147.67800743118||-148.22666634535|-148.22666634535|-148.22666634535|-148.22666634535|-149.85875427495|-149.85875427495|-149.85875427495|-149.85875427495|-152.84105475462|-152.84105475462|-153.76783776854|144.04680396188|144.04680396188|-151.69283121063|-151.69283121063|-151.69283121063|-152.14175604933|-152.14175604933|-152.14175604933|-152.14175604933|-152.14175604933|-152.14175604933|-152.14175604933|-152.14175604933|-152.14175604933|-152.14175604933|-152.14175604933|-152.14175604933|-152.14175604933|-152.14175604933|-152.14175604933|-152.14175604933|-152.14175604933|-152.14175604933|-152.14175604933|-152.14175604933|-152.14175604933|-153.2963981535|-153.95155672518|-155.11561451453|-155.94408429985|-155.94408429985|-155.94408429985|-156.49272632112|-156.49272632112||-156.49272632112|-156.49272632112|-156.49272632112|146.41986697117|146.41986697117|146.41986697117||146.41986697117|146.41986697117|146.41986697117|146.41986697117|142.78168511372|142.78168511372|142.78168511372|142.78168511372|142.78168511372|142.78168511372|142.78168511372|142.78168511372||142.78168511372|142.78168511372|142.78168511372|142.78168511372|142.78168511372|140.50484985753|140.50484985753|140.01928440116|138.66519730209|138.66519730209|138.66519730209|-146.98263417454|-146.98263417454|-146.98263417454|||-146.98263417454|-146.98263417454|-146.98263417454|-146.98263417454|-146.98263417454|-146.98263417454|-146.98263417454|-146.98263417454|-146.98263417454|-146.98263417454|-146.98263417454|-146.98263417454|-146.98263417454|-146.98263417454|-146.98263417454|-147.21125646401|-147.68194670995|-149.03549549668|-150.21444164481|138.87494728417|138.87494728417|138.87494728417|138.87494728417|138.12771344021|136.87113740442|136.87113740442|136.87113740442|136.87113740442|136.87113740442|136.87113740442|136.87113740442
05241|48531|/equities/rieter-n|CHALL/MSCI_EU_SMALLCAP|84.463933341535|84.463933341535|84.463933341535|84.463933341535|84.463933341535|84.463933341535|84.463933341535|83.526593279874|83.012878285554|80.39764220042|79.075154694395|-88.506596119221|-88.506596119221|-88.510836780883|-88.510836780883|-88.510836780883|-88.750929078368|-88.751032309298|-89.851145484452|-91.301273692984|-92.468084508996|-93.553426723592|86.252936082185|86.252936082185|86.252936082185|86.252936082185|86.252936082185|86.252936082185|||86.252936082185|86.252936082185|86.252936082185|||86.252936082185|86.252936082185|86.252936082185|86.252936082185|86.252936082185|86.252936082185|86.252936082185|86.252936082185|86.252936082185|86.252936082185|86.252936082185|86.252936082185|86.252936082185|86.252936082185|86.252936082185|84.669928980206|82.67770242728|81.045005064179|81.045005064179|81.045005064179|81.045005064179|81.045005064179|80.919755806366|80.919755806366|79.699081732215|79.699081732215|79.632315239842|79.319235679767|76.51026118824|-81.471137148723|-81.471137148723|-81.471137148723|-81.471137148723|-81.471137148723|-81.471137148723|-81.471137148723|-81.471137148723|-81.471137148723|-81.471137148723|-81.471137148723|-81.471137148723|-81.471137148723|-83.017930673874|-83.675482510766|-84.056087863932|-86.045655555736|-86.630435943617|-86.630435943617|-87.789371066638|-88.164359200677|-88.164359200677|-88.164359200677|-88.164359200677|-88.164359200677|-88.164359200677|-88.565954328335|-89.267726183773|-89.308585326805|-90.439420392147|-90.439420392147|-90.439420392147|-90.439420392147|-90.439420392147|-90.621577450557|-91.485086649572|-91.972319092921|-92.969241741158|-93.676937132917|-94.332022526924|-94.332022526924|-94.445091828231|-94.445091828231|-95.238986342619|-96.354429184806|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.40415189397|-96.882390315132|-97.535991782167|-98.828877893|-99.476531839933|90.562479170558|90.562479170558|90.562479170558|90.562479170558||90.562479170558|90.562479170558|88.542068864943|88.542068864943|88.542068864943|88.542068864943|88.542068864943|-93.803957912152|-93.803957912152|-93.803957912152|-93.803957912152|-93.842872898604|-93.842872898604|-93.842872898604|-93.842872898604|-93.842872898604|-93.842872898604|-94.985632218159|-94.985632218159|-94.985632218159|-95.493486569767|-95.493486569767|-95.493486569767|-95.493486569767|-95.493486569767|-95.493486569767|-95.493486569767|-95.493486569767|-95.493486569767|-95.493486569767|-95.493486569767|-95.493486569767|-95.493486569767|-95.493486569767|-95.493486569767|-95.493486569767|-95.493486569767|-95.493486569767|-95.493486569767|-95.493486569767|-97.426097629738|-97.437769416762|-97.437769416762|-99.008632770062|-99.691820769317||-99.691820769317|-99.691820769317|-101.20757786964|-101.7260541316|-101.7260541316|-101.7260541316||-101.7260541316|-102.01997819227|-102.01997819227|-102.01997819227|-102.01997819227|-102.01997819227|-102.01997819227|-102.01997819227|-102.01997819227|-102.01997819227|-102.51664336834|-102.85651908863||-102.85651908863|-102.85651908863|-102.85651908863|-102.85651908863|-102.85651908863|-102.85651908863|-102.85651908863|-102.85651908863|-102.85651908863|-102.85651908863|-102.85651908863|-102.85651908863|-102.85651908863|-102.85651908863|||-102.85651908863|-102.85651908863|-102.85651908863|-102.85651908863|-102.85651908863|-102.85651908863|-102.85651908863|-102.85651908863|-102.85651908863|-102.85651908863|-104.71993525285|-104.71993525285|-104.71993525285|-104.71993525285|-104.71993525285|-104.71993525285|-104.71993525285|-104.71993525285|-104.71993525285|-104.71993525285|-106.72214892461|-111.99696528395|-111.99696528395|-111.99696528395|-111.99696528395|-111.99696528395|-111.99696528395|-111.99696528395|-111.99696528395|-111.99696528395|-113.07155777447
05242|955621|/equities/roche-holding|CHALL/EAFAGROWTH|-252.1404783424|-256.17830469169|-257.68555754249|-257.68555754249|-261.40617199545|-263.19575310422|-267.91750209279|-272.79234818904|-272.79234818904|-272.79234818904|-272.79234818904|-272.79234818904|260.20883997644|260.20883997644|260.20883997644|260.20883997644|260.20883997644|260.20883997644|260.20883997644|260.20883997644|260.20883997644|260.20883997644|260.20883997644|260.20883997644|260.20883997644|260.20883997644|260.20883997644|255.68759217489|||-272.33599445304|-272.5177906032|258.64723448008|||258.64723448008|258.64723448008|258.64723448008|258.64723448008|258.64723448008|258.64723448008|258.64723448008|258.64723448008|258.64723448008|258.13026188975|255.04473950207|253.48304490844|252.85892793646|251.50993857904|245.96661096727|-257.67604707525|-257.67604707525|-257.67604707525|-257.67604707525|-261.30404779512|-261.30404779512|-261.30404779512|-261.86005530974|-262.51116832783|-263.27057577124|-263.27057577124|-263.53397799587|-264.97568750447|-264.97568750447|-264.97568750447|-265.14745644964|-265.14745644964|-265.14745644964|-265.14745644964|-265.14745644964|-265.14745644964|-265.14745644964|-265.14745644964|-265.14745644964|-265.14745644964|-265.14745644964|-265.14745644964|-266.50828307908|-266.57586567977|-268.73935196845|-268.73935196845|-272.66593883268|-276.08723343502|-276.08723343502|-276.08723343502|-276.08723343502|-276.08723343502|-276.08723343502|-276.08723343502|-276.08723343502|-276.08723343502|-276.08723343502|-276.08723343502|-278.67471195471|-278.79225266639|-278.79225266639|-278.79225266639|-278.79225266639|-278.79225266639|-281.65804665027|-282.45338855781|-283.9012154412|-283.9012154412|-283.9012154412|-283.9012154412|-283.9012154412|-283.9012154412|-283.9012154412|-283.9012154412|-283.9012154412|-283.9012154412|-283.9012154412|-283.9012154412|-284.7688095753|-284.7688095753|-284.7688095753|-284.7688095753|-284.7688095753|-284.7688095753|-284.7688095753|-284.7688095753|-284.7688095753|-284.7688095753|-284.7688095753|-285.97644389389|-287.97382485334|-289.82647850187|-292.59609468415|-293.84768201062|-293.84768201062|-293.84768201062|-293.84768201062|-293.84768201062|-293.84768201062|-293.84768201062|-294.67521308472|-297.01689935846|284.00926279838||284.00926279838|284.00926279838|284.00926279838|284.00926279838|284.00926279838|284.00926279838|284.00926279838|-296.71238567659|-296.71238567659|-296.71238567659|-296.71238567659|-296.71238567659|-296.71238567659|-296.71238567659|-296.71238567659|-297.63598137243|-300.71776114949|-305.92241041684|-305.92241041684|-305.92241041684|-305.92241041684|-305.92241041684|-305.92241041684|-305.92241041684|-305.92241041684|-307.38781962408|-307.38781962408|-307.38781962408|-309.51978974887|-311.82052693428|-311.82052693428|-311.82052693428|-311.82052693428|-314.72282499805|300.68967310494|300.68967310494|300.68967310494|300.68967310494|300.68967310494|300.68967310494|300.68967310494|300.68967310494|300.68967310494|300.68967310494|300.68967310494||300.68967310494|300.68967310494|300.68967310494|300.68967310494|300.68967310494|300.68967310494||300.68967310494|300.68967310494|300.68967310494|300.68967310494|297.12184679846|294.01240777713|294.01240777713|294.01240777713|290.35822815081|289.79201703357|289.79201703357|289.79201703357||289.79201703357|289.79201703357|289.79201703357|289.79201703357|287.42445421536|284.66052299428|279.17836227337|278.85179359944|278.85179359944|278.85179359944|278.45754912199|275.44172056849|274.83298387271|274.83298387271|||273.03664535662|263.61849958786|-284.43480867915|-284.43480867915|-284.43480867915|-284.43480867915|-284.43480867915|-284.43480867915|-290.07201506884|-291.65780265896|-292.00127461123|-292.00127461123|-292.00127461123|-292.00127461123|-292.00127461123|-292.00127461123|-293.75334627801|-293.75334627801|-293.75334627801|-296.40536841264|-296.40536841264|-296.728190516|-301.22020795452|-303.24466702792|-305.92920841813|-305.92920841813|-306.36580239005|-307.36199316125|-308.98000053941|-312.73333088092|-314.61481344625
05243|337|/equities/roche-hldg|STOXX600/SMI/CHALL/EAFAGROWTH|-236.82575815478|-241.00361949381|-242.94676156025|-242.94676156025|-245.11861785232|-248.05679049292|-251.29643625461|-253.81717307883|-253.81717307883|-253.81717307883|-253.81717307883|-253.81717307883|243.48466309691|243.48466309691|243.48466309691|243.48466309691|243.48466309691|243.48466309691|243.48466309691|243.48466309691|243.48466309691|243.48466309691|243.48466309691|243.48466309691|243.48466309691|243.48466309691|243.48466309691|-252.83868755352|||-252.83868755352|-253.20409355176|-254.19302405855|||-254.19302405855|-254.35613377383|-255.58659123553|-255.58659123553|-255.98787932013|-256.56153800327|244.78188851266|244.78188851266|244.78188851266|243.35764898624|241.04460710249|240.37456209088|238.92198870977|238.92198870977|234.47998728576|-242.97681226971|-242.97681226971|-242.97681226971|-242.97681226971|-245.96589947014|-246.02109341127|-246.02109341127|-246.02109341127|-246.02109341127|-246.33455959407|-247.51339039369|-248.18432452462|-248.36946597756|-248.36946597756|-248.36946597756|-248.36946597756|-248.36946597756|-248.36946597756|-248.36946597756|-248.36946597756|-248.36946597756|-248.36946597756|-248.36946597756|-248.36946597756|-248.36946597756|-248.36946597756|-248.36946597756|-248.36946597756|-248.36946597756|-251.71508068142|-251.71508068142|-252.81953731177|-256.16331262641|-256.16331262641|-256.16331262641|-256.16331262641|-256.16331262641|-256.16331262641|-256.16331262641|-256.16331262641|-256.16331262641|-256.16331262641|-256.16331262641|-258.87589867968|-259.49634550508|-259.49634550508|-259.49634550508|-259.49634550508|-259.49634550508|-261.69037372201|-261.70722136321|-261.70722136321|-261.70722136321|-261.70722136321|-261.70722136321|-261.70722136321|-261.70722136321|-261.70722136321|-261.70722136321|-261.70722136321|-261.70722136321|-261.70722136321|-261.70722136321|-264.1806907755|-264.1806907755|-264.1806907755|-264.1806907755|-264.1806907755|-264.1806907755|-264.1806907755|-264.1806907755|-264.1806907755|-264.1806907755|-264.1806907755|-265.55909984441|-265.91289210685|-268.34210708813|-271.40234595621|-273.33316624258|-275.68129277333|-276.00269280555|-276.00269280555|-276.00269280555|-276.00269280555|-276.00269280555|-276.00269280555|-276.00269280555|-276.00269280555||-276.00269280555|-276.00269280555|-276.00269280555|-276.00269280555|-276.00269280555|-276.00269280555|-276.00269280555|-276.00269280555|-276.00269280555|-276.00269280555|-276.00269280555|-276.00269280555|-276.00269280555|-276.00269280555|-276.00269280555|-276.79186970528|-279.11318076248|-283.16679158952|-283.16679158952|-283.16679158952|-283.16679158952|-283.16679158952|-283.16679158952|-283.16679158952|-283.16679158952|-284.64699946087|-284.64699946087|-284.64699946087|-286.10498482035|-286.21661681585|-286.21661681585|-286.21661681585|-286.21661681585|-287.53512911722|-291.04180945208|-292.7408993912|281.95195696316|281.95195696316|281.95195696316|281.95195696316|281.95195696316|280.12716084014|279.88569053692|279.88569053692|279.88569053692||279.88569053692|278.1585585046|278.1585585046|276.75871570221|276.75871570221|276.75871570221||274.82816919105|274.82816919105|274.82816919105|273.84727586313|273.84727586313|273.84727586313|273.84727586313|273.84727586313|270.86064969194|270.86064969194|270.86064969194|270.86064969194||270.86064969194|270.86064969194|270.86064969194|270.86064969194|270.60627811365|269.85140724108|266.1857317501|266.1857317501|266.1857317501|266.1857317501|266.1857317501|263.88413689464|263.05459756685|261.64676083274|||260.70751983532|-267.77935044453|-267.77935044453|-267.77935044453|-267.77935044453|-267.77935044453|-267.77935044453|-267.77935044453|-269.21871457813|-269.89580414822|-270.00645142717|-271.80360144553|-271.80360144553|-271.80360144553|-271.80360144553|-271.80360144553|-275.64115872972|-275.64115872972|-275.64115872972|-276.6724314468|-276.6724314468|-277.2776941477|-281.4085382023|-283.28171386085|-283.50921046012|-283.50921046012|-283.50921046012|-285.19635716272|-287.00982094685|-289.60202377857|-289.60202377857
05244|949711|/equities/romande-energie-holding-sa|CHALL|-55.785380913635|-56.110124767099|-56.110124767099|-56.110124767099|-56.489027858084|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|||-57.029234217255|-57.029234217255|-57.029234217255|||-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.029234217255|-57.086876494525|-57.086876494525|-57.086876494525|-57.296529989373|-57.646333941868|-57.646333941868|-58.341151460516|-58.341151460516|-58.376944061914|-58.376944061914|-58.376944061914|-58.376944061914|-58.429939160522|53.000068998142|52.671688986173|52.671688986173|52.624099043067|52.526776714519|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|-56.640622356821|52.846482026431|52.846482026431|52.846482026431|52.846482026431|52.846482026431|52.846482026431|52.846482026431|52.846482026431|52.326849494006|52.326849494006|52.326849494006|52.326849494006|52.326849494006|52.326849494006|52.326849494006|51.896499353014|51.696110731321|51.540877573232|51.540877573232|50.81208572624|50.18009588716|49.843751877227|49.843751877227|49.843751877227|49.548612349209|49.365126443104|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685||49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.247553754685|49.130616851248|48.200684966421|-51.653019372438|-51.653019372438|-51.653019372438|-51.653019372438|-52.203355197348|-52.235005531093|-52.235005531093|-52.638894780234|-52.820993776405|-53.023325994373|-53.448140332832|49.585660664289||49.585660664289|49.585660664289|49.585660664289|49.585660664289|49.585660664289|49.585660664289||49.585660664289|49.585660664289|49.585660664289|49.585660664289|49.585660664289|49.585660664289|49.585660664289|49.585660664289|49.139623129864|48.688471543015|48.531634369626|48.301815076156||48.116370334516|48.116370334516|48.116370334516|48.116370334516|48.116370334516|48.116370334516|48.116370334516|48.116370334516|48.116370334516|48.116370334516|46.784854401361|46.212535853738|46.212535853738|46.212535853738|||46.212535853738|44.980595053958|-47.30099737045|-47.30099737045|-47.30099737045|-47.30099737045|-47.30099737045|-47.30099737045|-47.30099737045|-47.30099737045|-47.30099737045|-47.30099737045|-47.30099737045|-47.30099737045|-47.30099737045|-47.30099737045|-47.30099737045|-47.601106451583|-47.968337987871|-47.968337987871|-47.968337987871|-47.968337987871|-47.968337987871|-47.968337987871|-48.642597170904|-48.857749014485|-48.857749014485|-48.857749014485|-48.857749014485|-48.857749014485|-48.857749014485
05245|955628|/equities/s-h-l-telemedicine-ltd|CHALL|-6.4716526801405|-6.4716526801405|-6.4716526801405|-6.4716526801405|-6.4716526801405|-6.5807253050603|-6.6785835345362|-6.8371403403457|-6.8371403403457|-6.9128272969262|-6.9128272969262|-6.9343076100022|-6.9343076100022|-6.9343076100022|-6.9343076100022|-6.9343076100022|-6.9343076100022|-6.9343076100022|-6.9343076100022|-6.9343076100022|-6.9343076100022|-6.9343076100022|-6.9343076100022|-6.9343076100022|-6.9343076100022|-7.3020084290671|-7.4438984028683|-7.6653611240815|||-7.6653611240815|-7.6653611240815|-7.6653611240815|||-8.037482986974|-8.037482986974|-8.1743617741258|-8.1743617741258|-8.1822365615582|-8.1822365615582||-8.2024848034885|-8.2749834116859|-8.2944259441079|-8.4271400279669|-8.5162664593224|-8.6486297383313|-8.7208268501075|-8.7208268501075|-8.7208268501075|-8.7208268501075|-8.7759187064471|-8.9371316523356|-9.2329240210633|-9.3477444088835||||-9.3477444088835||-9.3477444088835|-9.3477444088835|-9.3477444088835|-9.3477444088835|-9.3477444088835|-9.3477444088835|-9.3477444088835|-9.3477444088835|-9.3477444088835|-9.3477444088835|-9.3477444088835|-9.4391606026644|-9.9018448385656|-10.138161556926|-10.201434073878|-10.201434073878|-10.777802660349|8.9212309726924|8.9212309726924|8.9212309726924|8.9212309726924||8.9212309726924|8.9212309726924|8.9212309726924||8.9212309726924||8.9212309726924|8.8791454510391|8.8665839308029|8.8665839308029|8.8665839308029|8.8665839308029|8.5156482186058|8.4840536609998|8.3951277222298|8.3951277222298||8.2556976174935|8.1365526637695|8.1365526637695|8.1365526637695|8.1365526637695|8.1365526637695|8.1365526637695|8.0461699654948|7.8762998239079|7.7069997407639|7.3648140226426|7.3648140226426|7.2164597814416|-8.5780845901307|-8.5780845901307|-8.5780845901307|-8.5780845901307|-8.5780845901307|-8.5780845901307|-8.5780845901307|-8.5780845901307|-8.5780845901307|-8.5780845901307|-8.5780845901307|-8.5780845901307|-9.0867606821917|-9.2176132060668|-9.2176132060668|-9.2176132060668|-9.2176132060668|-9.2176132060668|-9.302903689453|-9.4153134193795|-9.4153134193795|-9.4416299119034|-9.4416299119034|-9.4416299119034|-9.4416299119034||-9.4684777540674|-9.4820397455948|-9.4820397455948|-9.4820397455948|-9.4820397455948|-9.4820397455948|-9.4820397455948|-9.7661550927446|-9.8318385998724|-9.9353759465745|-10.261529041455|-10.359912538143|-10.359912538143|-10.747114316441|-10.747114316441|-10.838460277426|-10.855281257041|-10.855281257041|-10.855281257041|-10.855281257041|-10.855281257041|-10.855281257041||9.4000284555384|9.4000284555384|9.4000284555384|9.4000284555384|9.2444760405165|8.8010144646687|8.8010144646687|8.8010144646687|8.8010144646687|8.8010144646687|8.8010144646687|8.8010144646687|8.8010144646687||8.8010144646687|8.8010144646687|8.8010144646687|8.8010144646687|8.8010144646687|8.8010144646687|8.8010144646687|8.8010144646687||8.8010144646687|8.8010144646687|8.5289047488154|8.3607679809437|8.3607679809437|8.3607679809437||8.3607679809437|7.9119639888191|7.3371246041453|-9.4559726249734|-9.4559726249734|-9.4559726249734|-9.5927470537865|-10.125274694942|-10.161416518448|-10.213808649359|-10.213808649359|-10.213808649359||-10.279231885603|-10.587632101175|||-10.587632101175|-10.686257805423|-10.712972599288|-10.712972599288|-10.739414221733|-11.038238108919|-11.39526437473|-11.40235275489|-11.40235275489|-11.40235275489|||-11.40235275489||-11.40235275489|-11.40235275489|-11.40235275489|-11.40235275489||||-11.40235275489|-11.40235275489|-11.819280987116|-11.965867763462|-12.187075356314|-12.880083644466|-13.05565912056|-13.05565912056|-13.120176758236|-13.202974334764|-13.217193779468|-13.432993448575|-13.856306843468|-13.856306843468|-13.856306843468|-13.856306843468|-13.856306843468|-13.856306843468|-13.856306843468|-13.856306843468||-13.856306843468
05246|955624|/equities/santhera-pharmaceuticals-holding|CHALL|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|8.8735836732868|-10.387003333597|-10.387003333597|-10.473337022495|-10.607596812459|-10.639551517933|-10.678633133685|-10.678633133685|||-10.678633133685|-10.678633133685|-10.678633133685|||-10.678633133685|-10.678633133685|-10.678633133685|-10.678633133685|-10.678633133685|-10.678633133685|-10.678633133685|-10.678633133685|-10.678633133685|-10.678633133685|-10.678633133685|-10.678633133685|-10.678633133685|-10.678633133685|-10.678633133685|-10.678633133685|-10.678633133685|-10.729592500037|-10.807325347602|-11.075916643871|-11.133796554951|-11.265329791603|-11.827032620705|-11.956703140777|-12.090225805222|-12.183028447826|-12.611143258103|-12.855158914999|-12.882954453843|-13.061060374994|-13.35506692862|-13.887852096287|-14.455391194784|-14.55060610649|-14.55060610649|-14.90400695665|-14.951118520712|-15.15545392927|-15.15545392927|-15.15545392927|10.573940002295|10.573940002295|10.573940002295|10.573940002295|10.573940002295|10.573940002295|10.573940002295|9.2654890079987|8.3494318877869|7.8327026273601|7.4718912868359|-8.8737760467468|-8.8737760467468|-8.893674222915|-8.893674222915|-8.9531842013275|-8.9531842013275|-8.9531842013275|-8.9531842013275|-8.9531842013275|7.9626288808828|7.9626288808828|7.9626288808828|7.9626288808828|7.9626288808828|7.9626288808828|7.9626288808828|7.9626288808828|7.9523651243852|7.9326279032679|7.9154258819537|7.9154258819537|7.9154258819537|7.9154258819537|7.9154258819537|7.9154258819537|7.9154258819537|7.9154258819537|7.9154258819537|7.9154258819537|7.9154258819537|7.9154258819537|7.5760292048936|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991|7.5323167390991||7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|7.448390694716|6.8126561070575|6.5901734194373|6.2529707574419||5.9943976342831|5.9943976342831|5.9943976342831|5.9843306740295|-7.2654472267423|-7.2654472267423||-7.2654472267423|-7.2654472267423|-7.2654472267423|-7.2654472267423|-7.330181688413|-7.330181688413|-7.3707574675977|-7.4736190979679|-7.5744296087324|-7.5744296087324|-7.5744296087324|-7.5744296087324||-7.5744296087324|-7.5744296087324|-7.5744296087324|-7.5744296087324|-7.5744296087324|-7.6082549904783|-7.6104893472544|-7.6104893472544|-7.6104893472544|-7.6104893472544|-7.6104893472544|-7.7151641570464|-7.7151641570464|-7.7151641570464|||-7.7151641570464|-7.7151641570464|-7.7151641570464|-7.7151641570464|-7.7151641570464|-7.7151641570464|-7.7563366870898|-7.7563366870898|-7.7563366870898|-7.7563366870898|-7.9887074608293|-8.0041191995902|-8.172245662983|-8.172245662983|-8.3098097416301|-8.3098097416301|-8.4475664399884|-8.5461851251149|-8.6160926274341|-8.6160926274341|-8.753991861242|-9.0484467993768|-9.0484467993768|-9.2004963303707|-9.2076016505269|-9.2076016505269|-9.2076016505269|-9.2076016505269|-9.2076016505269|-9.2076016505269|-9.2076016505269
05247|955623|/equities/schaffner-holding-ag|CHALL||||487.64803824118|487.64803824118|487.64803824118|487.64803824118||||||||||||487.64803824118||||||487.64803824118||487.64803824118|||||487.64803824118|486.59689112631|||486.59689112631|486.59689112631|486.59689112631|486.59689112631|486.39122361273|486.39122361273|481.32358179192|-494.1960202312|-497.88446692355|489.87104509522||489.87104509522|489.87104509522|-497.45445347287|-501.6160594143|-504.12895490478|-505.25439433864|496.19210575476|496.19210575476|495.33593303057|495.33593303057|494.9157245225|494.9157245225|494.9157245225|494.9157245225|494.9157245225|494.9157245225|494.9157245225|494.9157245225|494.9157245225|494.9157245225|494.9157245225|494.9157245225|491.01747169167|489.40830187963|489.31456074591|489.31456074591|489.31456074591|489.31456074591|489.31456074591|489.31456074591|489.31456074591|489.23840082879|488.49997600093|488.49997600093|488.49997600093|488.49997600093|488.49997600093|488.00479712691|488.00479712691|488.00479712691|488.00479712691|488.00479712691|488.00479712691|488.00479712691|487.32502229373|487.32502229373|487.32502229373|487.32502229373|486.36113588192|485.92827292913|485.92827292913|485.92827292913|485.92827292913|485.92827292913|485.30120854919|485.30120854919|485.30120854919|485.30120854919|484.27105920341|484.27105920341|484.27105920341|484.27105920341|484.27105920341|484.27105920341|484.27105920341|484.27105920341|484.27105920341|484.27105920341|484.27105920341|484.27105920341|484.27105920341|484.27105920341|483.30117689268|482.45002753561|482.45002753561|482.45002753561|482.45002753561|482.45002753561|482.45002753561|482.45002753561|482.45002753561|-290.05320217009|-290.05320217009|-290.05320217009|-290.05320217009|-290.05320217009|-290.05320217009|-290.05320217009|-290.05320217009|-290.05320217009|-290.05320217009|-290.05320217009||-290.05320217009||-290.05320217009|-290.05320217009|-290.05320217009|-290.05320217009|-290.05320217009||-290.05320217009|-290.05320217009|-290.05320217009|-290.05320217009|-290.05320217009|-290.05320217009|-290.05320217009|-290.05320217009|-290.05320217009|-290.05320217009|-290.05320217009|-290.05320217009|-290.05320217009|-290.05320217009||-290.05320217009|-290.05320217009|-294.83689130011|286.16495254072|286.16495254072|286.16495254072|286.16495254072|286.16495254072|286.16495254072|286.16495254072|286.16495254072||286.16495254072|286.16495254072|286.16495254072|286.16495254072|286.16495254072|286.16495254072|286.16495254072|281.53697844533|281.53697844533|281.16612211101||281.16612211101|281.16612211101|281.16612211101|281.16612211101|277.96235790112|274.76784211046||274.76784211046|274.76784211046|274.76784211046|274.76784211046|274.76784211046|274.76784211046|272.57538012273|271.91404953423|271.91404953423|269.1267217047|-275.24154263868|-275.24154263868||-275.24154263868|-275.24154263868|-275.24154263868|-275.24154263868|-275.24154263868|-275.76838070964|-275.8962698349|-275.8962698349|-275.8962698349|-276.84161689617|-276.84161689617|-276.84161689617||-276.84161689617|||-276.84161689617|-276.84161689617|-276.84161689617|-276.84161689617|-276.84161689617|-276.84161689617|-276.84161689617|-276.84161689617|-276.84161689617|-276.84161689617|-276.84161689617|-276.84161689617|-276.84161689617|-276.84161689617|-276.84161689617|-276.84161689617|-276.84161689617|-276.84161689617|-276.84161689617|-276.84161689617|-276.84161689617|-276.84161689617|-276.84161689617|-276.84161689617||-276.84161689617|-276.84161689617|-276.84161689617|-278.65735210686|-280.06372456318|-280.58484513973
05248|48548|/equities/schindler-n|CHALL/EAFAGROWTH|198.45322510817|198.45322510817|198.45322510817|198.45322510817|198.45322510817|198.45322510817|198.45322510817|198.45322510817|197.64803247561|195.73115041642|195.12350673575|192.29278458377|-201.19448614022|-201.19448614022|-201.19448614022|-201.19448614022|192.57664468309|192.57664468309|192.57664468309|192.57664468309|192.57664468309|192.57664468309|192.57664468309|192.57664468309|192.57664468309|192.57664468309|192.57664468309|192.57664468309|||191.41294158852|190.27584829345|190.27584829345|||189.84816283345|189.84816283345|189.84816283345|189.84816283345|189.84816283345|189.84816283345|189.84816283345|186.84796480735|185.3699598798|184.50551080802|183.07834551178|180.37594183113|179.3566016955|179.33305505858|179.33305505858|179.33305505858|178.31450731606|177.8644853731|177.8644853731|177.8644853731|177.8644853731|177.8644853731|176.43276067796|176.30269812257|176.30269812257|176.30269812257|176.30269812257|176.30269812257|174.59188883736|174.20295115992|174.20295115992|173.92549654162|-183.73402434609|-183.73402434609|-183.73402434609|-183.73402434609|-183.73402434609|-183.73402434609|-183.73402434609|-183.73402434609|-183.97849586712|-183.97849586712|-183.97849586712|-183.97849586712|-183.97849586712|-183.97849586712|-183.97849586712|-183.97849586712|-185.23721237433|-185.62179684933|-185.62179684933|-185.62179684933|-185.62179684933|-185.62179684933|-185.62179684933|-185.62179684933|-185.62179684933|-185.62179684933|-185.62179684933|-185.62179684933|-185.62179684933|-185.62179684933|-185.78971816363|-185.78971816363|-185.78971816363|-185.96078863477|-186.19494130834|-186.19494130834|-186.19494130834|-186.19494130834|-186.19494130834|-186.19494130834|-186.19494130834|-188.16105098442|-188.70679689467|-188.70679689467|-188.70679689467|-188.70679689467|-188.70679689467|-191.29088492989|-192.23117386129|-192.23117386129|-192.23117386129|-192.23117386129|-192.23117386129|-192.23117386129|-193.92908155948|-194.75751211062|-194.75751211062|-195.39167384985|-195.55742115315|-198.68046659161|-201.30606941304|-202.95119247526|191.81672538554|191.81672538554|191.81672538554|191.81672538554|191.81672538554|191.81672538554|191.81672538554|191.81672538554|191.81672538554||191.81672538554|191.81672538554|191.81672538554|191.81672538554|191.81672538554|191.81672538554|191.60746451257|190.11534150483|190.11534150483|190.11534150483|190.11534150483|190.11534150483|190.11534150483|190.11534150483|190.11534150483|190.11534150483|190.11534150483|190.11534150483|190.11534150483|190.11534150483|190.11534150483|189.63371651307|189.24163847371|189.24163847371|186.06975038136|186.06975038136|186.06975038136|186.06975038136|186.06975038136|186.06975038136|186.06975038136|186.06975038136|183.99032851257|183.99032851257|183.99032851257|181.93369241333|-192.20154541874|-192.20154541874|-192.20154541874|-192.20154541874|-192.20154541874|-192.20154541874|-192.20154541874|-192.20154541874|-192.20154541874||-192.20154541874|-192.20154541874|-193.29616089821|-194.42653752544|-194.42653752544|-194.42653752544||-194.42653752544|-194.42653752544|-194.42653752544|-194.42653752544|-194.42653752544|-194.42653752544|-194.42653752544|-194.42653752544|-194.42653752544|-194.42653752544|-194.42653752544|-194.42653752544||-194.42653752544|-194.42653752544|-194.42653752544|-194.42653752544|-194.42653752544|-194.42653752544|-194.42653752544|-194.42653752544|-194.42653752544|-194.42653752544|-194.42653752544|-194.42653752544|-194.42653752544|-194.42653752544|||-195.06837146789|-201.00374166734|-202.27108451404|-202.27108451404|-202.27108451404|-202.27108451404|-204.17897702894|-205.18775411935|-206.33083350229|-209.85761059711|193.78810861309|193.78810861309|193.78810861309|193.78810861309|193.78810861309|193.78810861309|193.78810861309|193.78810861309|193.78810861309|193.78810861309|193.78810861309|193.78810861309|193.78810861309|193.78810861309|192.82012068121|192.35568964579|192.31187738422|190.30787331385|190.30787331385|189.81527569611|189.81527569611
05249|49834|/equities/schindler-ps|STOXX600/CHALL/EAFAGROWTH|206.2848101203|206.2848101203|206.2848101203|206.2848101203|205.97618047778|205.97618047778|205.97618047778|205.97618047778|205.14576066406|203.31195018988|202.81883863058|-212.88437483875|-212.88437483875|-212.88437483875|-212.88437483875|-213.22153115899|202.83576022514|202.83576022514|202.83576022514|202.83576022514|202.83576022514|202.83576022514|202.83576022514|202.83576022514|202.83576022514|202.83576022514|202.83576022514|202.83576022514|||202.83576022514|202.83576022514|202.83576022514|||201.53417938427|200.69353366645|200.37288331141|200.37288331141|200.29923918353|200.29923918353|199.9936046877|196.73733735509|194.74703370672|193.86893125752|192.4738062353|189.5792298285|189.43749805319|189.43749805319|189.43749805319|189.43749805319|188.819449063|188.51264455019|188.51264455019|188.51264455019|188.14181727501|187.88814098672|186.35347930409|184.67331898452|184.52034222022|184.36196575493|184.36196575493|184.36196575493|181.85496500168|181.84162801766|181.84162801766|181.35458176957|178.14953648631|-189.73534542388|-189.73534542388|-189.73534542388|-189.73534542388|-189.73534542388|-189.73534542388|-189.73534542388|-189.73534542388|-189.73534542388|-189.73534542388|-189.73534542388|-189.73534542388|-189.73534542388|-189.73534542388|-189.73534542388|-189.97980413907|-189.97980413907|-189.97980413907|-189.97980413907|-189.97980413907|-189.97980413907|-189.97980413907|-189.97980413907|-189.97980413907|-189.97980413907|-189.97980413907|-189.97980413907|-189.97980413907|-189.97980413907|-191.64423360287|-191.68803987966|-193.77559376277|-194.31177796829|-195.55475499352|-196.56917187594|-197.01965911673|-197.01965911673|-197.01965911673|-197.01965911673|-197.01965911673|-198.94406602434|-199.09179377476|-199.09179377476|-199.09179377476|-199.09179377476|-199.09179377476|-202.41032573823|-202.54509580524|-202.54509580524|-202.54509580524|-202.54509580524|-202.54509580524|-202.54509580524|-203.69549369703|-203.69549369703|-205.03110207331|-205.93376725706|-205.93376725706|-208.68474275307|-211.0247082361|-212.38301983237|201.08172674722|201.08172674722|201.08172674722|201.08172674722|201.08172674722|201.08172674722|201.08172674722|201.08172674722|201.08172674722||201.08172674722|201.08172674722|201.08172674722|201.08172674722|201.08172674722|201.08172674722|201.08172674722|198.1196582806|198.1196582806|198.1196582806|198.1196582806|198.1196582806|198.1196582806|198.1196582806|198.1196582806|198.1196582806|198.1196582806|198.1196582806|198.1196582806|198.1196582806|198.1196582806|198.1196582806|197.08295737504|197.02550327777|193.44138481322|193.44138481322|193.44138481322|193.44138481322|193.44138481322|193.44138481322|193.44138481322|193.44138481322|189.77098329535|189.68547267667|189.68547267667|188.27341095141|-199.06847391419|-199.06847391419|-199.06847391419|-199.06847391419|-199.06847391419|-199.06847391419|-199.06847391419|-199.06847391419|-199.06847391419||-199.06847391419|-199.06847391419|-200.67608229642|-201.69651248678|-201.69651248678|-201.69651248678||-201.69651248678|-201.69651248678|-201.69651248678|-201.69651248678|-201.69651248678|-201.69651248678|-201.69651248678|-201.69651248678|-201.69651248678|-201.69651248678|-201.69651248678|-201.69651248678||-201.69651248678|-201.69651248678|-201.69651248678|-201.69651248678|-201.69651248678|-201.69651248678|-201.69651248678|-201.69651248678|-201.69651248678|-201.69651248678|-201.69651248678|-201.69651248678|-201.69651248678|-201.69651248678|||-203.15723151878|-209.24415376138|-211.23749919242|-211.23749919242|-211.23749919242|-211.23749919242|-214.3083275193|-214.37870029543|-215.79300015871|-220.5047048791|203.67506683807|203.67506683807|203.67506683807|203.67506683807|203.67506683807|203.67506683807|203.67506683807|203.67506683807|203.67506683807|203.67506683807|203.67506683807|202.91921328886|202.91921328886|202.91024631244|201.47495534202|201.47495534202|201.47495534202|200.1777284089|200.1777284089|199.67558277283|199.67558277283
05250|955635|/equities/schlatter-industries-ag|CHALL|-26.422123636001||23.861569399015|23.861569399015|23.861569399015||23.861569399015|23.359960949441|23.359960949441|23.187605907912|23.187605907912|22.097340745391|21.841489335631||21.557210415309|20.42371741453|20.42371741453|20.411996972894||20.411996972894|-24.975559088549||||||-25.75062152739||||||24.054864333784|||23.860960455642|23.645511702151|23.306124770477|||22.406805130988|21.685338652961|21.473258222612|21.473258222612|-23.176439060511|-23.176439060511|-23.176439060511|-23.176439060511|21.349643829062|||||||||||21.349643829062|21.349643829062|21.349643829062|-22.778174053083|-23.296471594412|-23.296471594412||-23.296471594412|-23.296471594412||-23.296471594412|-23.296471594412|||-23.439989754373|-23.439989754373|-23.439989754373|-23.439989754373|-23.439989754373|||-23.439989754373|-23.439989754373|||-23.439989754373||-23.439989754373|-23.439989754373|-23.743619307174|-23.743619307174|-23.743619307174|-23.743619307174|-23.743619307174|-23.743619307174|22.329312262387|-23.484345735876|-23.484345735876|-23.484345735876|-23.782606246038|-24.291784421122|-24.646426562375|22.153777606865|22.153777606865|22.153777606865|22.153777606865|||||21.613483051724|||21.613483051724||21.613483051724||21.613483051724||21.613483051724|21.613483051724|21.613483051724||-24.673908017005|24.295658564208||23.450730932684|22.989701205858||-23.522553834244|||-23.647282080434||-23.785869020646|||24.511273473348|24.511273473348||||-22.76525254399|-23.250280222964|||-23.278089242591|-23.555666070678|-23.555666070678|-23.750740587157|-23.811932947285||-23.907325193772|-23.907325193772|||||-24.008138892264|-24.034210379192|-24.034210379192|-24.034210379192||-24.104678241487|-24.18297586626||-24.503306496874|-24.892563622015|-24.969514097127||24.398130494684||24.398130494684|-24.276382232485|-24.276382232485|-24.3181562216|-24.3181562216|-24.3181562216|||-24.3181562216|-24.54631582187|-24.54631582187|-24.54631582187|||-24.54631582187||-24.54631582187|-24.651461981914||-24.66829066716||||-25.097315417529|-25.097315417529|-25.097315417529|-25.097315417529||-25.097315417529||-25.097315417529|-25.097315417529|||-25.097315417529|||-25.097315417529|-25.097315417529|-25.097315417529|-25.097315417529||-25.097315417529|-25.235779036706|-25.235779036706|-25.235779036706|-25.235779036706|-25.235779036706||||||-25.235779036706||-25.235779036706||-25.235779036706|23.871356710654|23.101507117198|22.812786660642|-24.674682314693|-24.882980222502|-25.025533538173|-25.08392572967||-25.093250174961||24.45194446197|-24.33884740288||-24.33884740288||-24.33884740288|-24.33884740288|-24.33884740288|-25.154274892089|-25.362380472881|-25.362380472881|-25.362380472881|
05251|955636|/equities/schweiter-technologies-ag|CHALL/MSCI_EU_SMALLCAP|-484.01798129632|-484.01798129632|-484.01798129632|-484.01798129632|-490.4366458848|-493.27164617613|-493.27164617613|-493.27164617613|-493.27164617613|-493.27164617613|-493.27164617613|-493.27164617613|-493.27164617613|-493.27164617613|-493.27164617613|-493.27164617613|-501.63516241792|-505.78906935325|-513.93229928139|-519.61922142376|-524.93802380418|-531.01447089353|-536.78879826732|-536.78879826732|-536.78879826732|-536.78879826732|-536.78879826732|-536.78879826732|||-536.78879826732|-536.78879826732|-536.78879826732|||-536.78879826732|-536.78879826732|-536.78879826732|-536.78879826732|-536.78879826732|-536.78879826732|-536.78879826732|-536.78879826732|-536.78879826732|-536.78879826732|-536.78879826732|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-536.87056313506|-537.5784034834|-553.78506602888|-553.78506602888|-557.4278511432|-572.14205682578|-582.8245075842|-583.47167509356|-584.4102380625|-584.4102380625|-584.4102380625|-584.4102380625|-584.4102380625|-584.4102380625|-584.4102380625|-595.06693118056|-608.46325686729|-609.12584096366|-620.36204551517|-621.79841634454|-621.79841634454|-621.79841634454|-623.60935149394|-630.06594610438|-635.58971290607|-635.58971290607|-635.58971290607|-635.58971290607|-635.58971290607|-635.58971290607|-635.58971290607|-635.58971290607|-644.71079211785|-649.01199124206|-652.5765323976|-652.5765323976|-658.01288420916|-658.01288420916|-658.01288420916|-658.01288420916|-658.01288420916|-658.01288420916|-658.01288420916|-658.01288420916|-658.01288420916|-658.01288420916|-666.84273943531|-666.84273943531|-666.84273943531|-666.84273943531|-666.84273943531|-674.32526603924|-675.02807337693|639.52516596863|639.52516596863|639.52516596863|639.52516596863|639.52516596863|639.52516596863|639.52516596863|639.52516596863|639.52516596863|639.52516596863||639.52516596863|639.52516596863|639.52516596863|639.52516596863|635.49140708332|635.49140708332|635.49140708332|635.49140708332|635.49140708332|-677.24526573393|-677.24526573393|-677.24526573393|-677.24526573393|-677.24526573393|-677.24526573393|-677.24526573393|-677.24526573393|-677.24526573393|-677.24526573393|-677.24526573393|-677.24526573393|-677.24526573393|-677.24526573393|-677.24526573393|-677.24526573393|-677.24526573393|-699.16140637104|642.54989428311|642.54989428311|642.54989428311|642.54989428311|642.54989428311|-700.6569432436|-700.6569432436|-700.6569432436|-700.6569432436|-700.6569432436|-700.6569432436|-700.6569432436|-700.6569432436|-700.6569432436|-700.6569432436|-700.6569432436|-700.6569432436|-700.6569432436||-700.6569432436|-707.28549249289|666.38099791228|666.38099791228|666.38099791228|666.38099791228||666.38099791228|666.38099791228|666.38099791228|666.38099791228|666.38099791228|666.38099791228|666.38099791228|666.38099791228|666.38099791228|666.38099791228|666.38099791228|666.38099791228||664.18393692066|664.18393692066|664.18393692066|664.18393692066|664.18393692066|660.06414711272|660.06414711272|660.06414711272|660.06414711272|653.6823856808|650.74689231898|650.74689231898|-705.77640210845|-705.77640210845|||-705.77640210845|-705.77640210845|-705.77640210845|-705.77640210845|-705.77640210845|-705.77640210845|-705.77640210845|-705.77640210845|-716.75155789828|-718.30171510225|-718.30171510225|-718.30171510225|-718.30171510225|-718.30171510225|-718.30171510225|-718.30171510225|-718.30171510225|-746.11301678028|-759.23668531142|-777.2074281238|-786.00825347089|-800.73139274543|-814.59043638381|-827.71159598201|-837.43502191591|-837.43502191591|-837.43502191591|-837.43502191591|-837.43502191591|-837.43502191591|-843.26113546212
05252|955631|/equities/schweizerische-nationalbank|CHALL|-4234.9047531722|-4234.9047531722|-4234.9047531722|-4234.9047531722|-4234.9047531722|-4234.9047531722|-4234.9047531722|-4263.2275035247|-4265.8744904316|-4265.8744904316|-4265.8744904316|-4275.6417680832|-4275.6417680832|-4275.6417680832|-4275.6417680832|-4275.6417680832|-4275.6417680832|-4275.6417680832|-4275.6417680832|-4275.6417680832|-4275.6417680832|4137.2857339878|4137.2857339878|4137.2857339878|4137.2857339878|4137.2857339878|4137.2857339878|4137.2857339878|||4137.2857339878|4137.2857339878|4137.2857339878|||4110.4536817391|-4313.5572965972|-4313.5572965972|-4313.5572965972|-4313.5572965972|-4313.5572965972|-4313.5572965972|-4313.5572965972|-4313.5572965972|-4326.0196934563|-4326.0196934563|-4326.0196934563|-4326.0196934563|-4326.0196934563|-4326.0196934563|-4326.0196934563|-4326.0196934563|-4346.2251578457|-4346.2251578457|-4346.2251578457|-4346.2251578457|-4346.2251578457|-4358.0279531619|-4359.7914309491|-4359.7914309491|-4359.7914309491|-4396.9904788323|-4428.1213701404|-4428.1213701404|-4428.1213701404|-4453.4681890448|-4465.64909334|-4465.64909334|-4465.64909334|-4512.3878814889|-4515.9865349876|-4578.873927764|-4632.08214196|-4664.1387406859|-4664.1387406859|-4664.1387406859|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4697.3666962101|-4752.0741069001||-4787.3045632223|-4800.8978919373|-4800.8978919373|-4800.8978919373|-4840.3886836695|-4840.3886836695|-4840.3886836695|-4840.3886836695|-4840.3886836695|-4840.3886836695|-4840.3886836695|-4840.3886836695|-4840.3886836695|-4862.9008721768|-4862.9008721768|-4862.9008721768|-4862.9008721768|-4862.9008721768|-4862.9008721768|-4862.9008721768|-4903.7787468632|-4908.6430520702|-4929.0478356335|4629.9678450069|4629.9678450069|4629.9678450069|4629.9678450069|4629.9678450069|4629.9678450069|4629.9678450069|4623.8531611187|4621.6088408873|4621.6088408873|4601.2320454304|4594.298821519|4594.298821519|4518.1283319349|4518.1283319349|4518.1283319349||4518.1283319349|4518.1283319349|4518.1283319349|4518.1283319349|4518.1283319349|4518.1283319349|4518.1283319349|4518.1283319349|4518.1283319349|4518.1283319349|4518.1283319349|4326.2537021498|4295.2818912776|4261.006039293|-4545.9801984037|-4545.9801984037|-4545.9801984037|-4545.9801984037|-4545.9801984037|-4545.9801984037|-4545.9801984037|-4545.9801984037|-4545.9801984037|-4559.9174387437|-4559.9174387437|-4559.9174387437|-4559.9174387437|-4559.9174387437||-4578.1079490662|-4578.1079490662|-4586.4580919976|-4586.4580919976|-4586.4580919976|-4607.76830178|-4607.76830178|-4607.76830178|-4623.0758908666|-4662.3065454074|-4667.3537597622|-4667.3537597622|-4717.0559118823|-4717.0559118823|-4717.0559118823|-4731.1732354247||4413.7096419781|4413.7096419781|4413.7096419781|4413.7096419781|4413.7096419781|4413.7096419781||4413.7096419781|4413.7096419781|4413.7096419781|4413.7096419781|4413.7096419781|4413.7096419781|4413.7096419781|4413.7096419781|4413.7096419781|4413.7096419781|4413.7096419781|4413.7096419781||4413.7096419781|4315.2329355312|-4521.4546539606|-4521.4546539606|-4521.4546539606|-4521.4546539606|-4521.4546539606|-4521.4546539606|-4521.4546539606|-4521.4546539606|-4521.4546539606|-4612.171837734|-4616.3020419267|-4635.0713881025|||-4635.0713881025|-4635.0713881025|-4667.7424544475|-4667.7424544475|-4691.9360604972|-4705.4845116636|-4730.9321147649|-4730.9321147649|-4730.9321147649|-4804.1524208023|-4804.1524208023|-4804.1524208023|-4820.8369144244|-4820.8369144244|-4820.8369144244|-4820.8369144244|-4820.8369144244|-4820.8369144244|-4820.8369144244|-4820.8369144244|-4820.8369144244|-4820.8369144244|-4820.8369144244|-4820.8369144244|-4820.8369144244|-4820.8369144244|-4820.8369144244|-4843.7076826938|-4850.2307585486|4642.6308129912|4642.6308129912
05253|1073053|/equities/sensirion|CHALL|-73.833826106589|-74.215363442679|-75.32818109435|-77.591400108794|-77.591400108794|-77.591400108794|-78.551556863232|-80.418398210124|-81.405815967536|-81.405815967536|-81.405815967536|-81.405815967536|-81.405815967536|-81.928342936201|-81.928342936201|-81.928342936201|-81.928342936201|-81.928342936201|-82.803716577604|-85.321871197168|-85.321871197168|-85.988750581667|78.358651240352|78.358651240352|78.358651240352|78.358651240352|78.358651240352|78.358651240352|||78.358651240352|78.358651240352|78.358651240352|||78.358651240352|78.358651240352|78.358651240352|78.358651240352|78.05961087863|76.836554370304|76.836554370304|76.288340480705|76.288340480705|75.329138164887|75.329138164887|75.329138164887|75.329138164887|75.329138164887|75.329138164887|75.329138164887|75.329138164887|75.329138164887|75.329138164887|75.329138164887|75.004592874722|74.593996236806|74.015549763579|73.922835359462|73.653153535931|72.12092604211|72.12092604211|72.12092604211|70.075536778099|70.075536778099|70.075536778099|70.075536778099|69.400596250568|69.122882010179|67.864312836018|66.277016211976|-71.548685187829|-71.548685187829|-71.548685187829|-71.548685187829|-71.548685187829|-71.892980066419|-73.331090573338|-74.962323961288|-75.075364310906|-75.075364310906|-75.075364310906|-75.075364310906|-75.075364310906|-75.075364310906|-75.075364310906|-75.075364310906|-75.075364310906|-75.075364310906|-75.394894597175|-75.394894597175|-75.970238199501|-75.970238199501|-76.262521573128|-76.262521573128|-76.262521573128|-76.262521573128|-76.262521573128|-77.075021342239|-77.190763801952|-77.190763801952|-77.850845701848|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-78.903809009425|-79.473484539716|-79.473484539716|-79.473484539716|-79.473484539716|-80.898318104975|-81.168918580276|-81.168918580276|-81.168918580276|-81.168918580276|-81.168918580276|-81.168918580276|-81.168918580276|-81.168918580276|-81.168918580276|-81.168918580276||-81.168918580276|-81.168918580276|-81.168918580276|-81.168918580276|-81.168918580276|-81.168918580276|-82.259906736196|-83.677674999039|-85.830072039004|-85.830072039004|-85.830072039004|-87.422303537126|-87.626301557924|-87.626301557924|-88.456998170642|88.372500856108|88.372500856108|88.372500856108|88.372500856108|88.372500856108|88.372500856108|88.330556930642|-95.736422740457|-95.736422740457|-95.736422740457|-95.736422740457|-95.736422740457|-95.736422740457|-95.736422740457|-95.736422740457|-95.736422740457|-95.736422740457|-95.736422740457|-95.736422740457|-95.736422740457|-95.736422740457|-95.736422740457|-96.768247828481|-96.786941353477|-97.224379027328|-97.736798728554|-97.736798728554|-97.736798728554|-98.110716176847|-98.110716176847||-98.110716176847|-98.110716176847|-98.517464029369|-99.082388992641|-99.082388992641|-99.082388992641||-99.082388992641|-100.64153959523|-100.6800226626|-100.6800226626|-100.6800226626|-100.6800226626|-100.6800226626|-100.6800226626|-100.6800226626|-100.6800226626|-100.6800226626|-100.6800226626||-100.6800226626|-100.6800226626|-100.6800226626|-102.23891432387|-102.41291071882|-102.41291071882|-102.41291071882|-102.41291071882|-102.41291071882|-102.41291071882|-102.41291071882|-102.41291071882|-102.41291071882|-102.41291071882|||-102.41291071882|-104.33656593948|-106.4896929031|-106.4896929031|-106.4896929031|-106.4896929031|-106.4896929031|-108.79909384242|-108.79909384242|-108.79909384242|-111.27121504139|-111.86323083858|-111.86323083858|-113.30914766502|-116.52733977282|-116.52733977282|-119.07572987595|108.64506744171|108.64506744171|108.64506744171|108.64506744171|108.64506744171|108.64506744171|108.64506744171|108.64506744171|108.64506744171|108.64506744171|108.64506744171|108.64506744171|108.64506744171|108.64506744171
05254|955625|/equities/swiss-finance---property-invest|CHALL|-93.919999549809|-93.919999549809|-94.077777277566|-94.149080651648||92.147687429408||92.147687429408|92.147687429408|92.136319366008|91.873688184454|91.776320204949|91.529244672165|91.297431294262|91.297431294262|91.297431294262|91.297431294262|91.108256993624|90.148063326249|89.83118147361|89.437033769296|89.437033769296|89.437033769296|89.437033769296|89.437033769296|89.437033769296|89.437033769296|89.437033769296|||89.437033769296|88.318926410329|87.909918233699|||87.427686926332|86.885817203939|86.885817203939|86.885817203939|86.885817203939|86.885817203939|86.885817203939|86.885817203939|86.885817203939|86.885817203939|86.885817203939|86.885817203939|86.885817203939|86.885817203939|86.885817203939|86.885817203939|86.885817203939|86.885817203939|86.785757481398|86.785757481398|86.785757481398|86.595286090442|86.383651211602|86.053890384694||86.053890384694|85.912379130398|85.912379130398|85.912379130398|85.912379130398|85.912379130398|85.912379130398|85.912379130398|85.351000178872|85.351000178872|85.351000178872|85.056666865413|-87.70279983957|-87.70279983957||-87.70279983957|-87.70279983957|-87.70279983957|-87.70279983957|-87.70279983957|-88.003110932856|-88.963672315197|-88.963672315197|-88.963672315197|86.020339759674|||86.020339759674|86.020339759674|86.020339759674|86.020339759674|86.020339759674|86.020339759674|86.020339759674|86.020339759674|86.020339759674|85.369348225223|85.369348225223|85.369348225223|85.369348225223|85.369348225223|85.369348225223|85.369348225223|85.369348225223|85.369348225223|85.369348225223|84.993720250247|84.909689166941|-86.529335081198|-86.529335081198|-86.529335081198|-86.529335081198|-86.529335081198|-86.529335081198|-86.529335081198|-86.529335081198|-87.032594534665|-87.40227105398|-87.40227105398|-87.40227105398|-87.40227105398|-87.40227105398|-87.424585605141|-87.424585605141|-87.424585605141|-87.424585605141|-87.424585605141||-88.064303216224|-88.064303216224|-88.15346076077||-88.15346076077|-88.226067511967|-89.205021619713|-89.205021619713|-89.672246244125|-89.802495826806||-90.166784118412|-90.166784118412|-90.166784118412|-90.166784118412|-90.166784118412|-90.166784118412|-90.166784118412|88.648017646209|84.497797384677|84.330885982974|84.145428869971|83.543739345644|83.543739345644|-85.909176427917|-85.909176427917|-85.909176427917|-85.909176427917|-86.065751586574|-86.108712738785|-86.108712738785|-86.108712738785|-86.285157646675|-86.285157646675|-86.285157646675|-86.285157646675|-86.285157646675|-86.483508496306|84.81165642789|84.81165642789|84.81165642789|84.81165642789|84.81165642789|84.81165642789|83.745587139097|83.745587139097|83.745587139097|83.745587139097|83.745587139097|83.745587139097|83.745587139097|83.745587139097|83.745587139097|83.745587139097|83.745587139097|83.745587139097||-85.928688197976|-85.928688197976|-85.928688197976|-85.928688197976|-86.420764664418|-86.578627404909||-87.004030449899|-87.032256055443|-87.063617839381|-87.183764425211|-87.183764425211|-87.183764425211|-87.183764425211|-87.260820278039|-87.260820278039|-87.706466975599|-87.896074417332|-88.254412860903||-88.254412860903|-88.283225754202|-88.283225754202|-88.593588140194|-88.593588140194|-88.593588140194|-89.103986822438|-89.198874247153|-89.773064314643|-89.773064314643|-89.773064314643|-89.773064314643|-89.773064314643|86.357328006614|||86.357328006614||-89.559713107168|-89.559713107168|-89.559713107168|-89.559713107168|-89.559713107168||-89.559713107168|-90.323719885392|-90.323719885392|-90.491592217656|-90.491592217656|-90.491592217656|-90.491592217656|-90.491592217656|-90.491592217656|-90.491592217656|-90.491592217656|-90.71288024184|-90.944913878815|-90.944913878815||-91.154214665203|-91.154214665203|-91.643571850226|-92.688713100447|-92.688713100447|-92.688713100447|-93.098570111608|-93.331744568453
05255|945096|/equities/sfs-group-ag|CHALL/MSCI_EU_SMALLCAP|103.09694860014|103.09694860014|102.36327232291|101.71475202694|100.55524588385|100.55524588385|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|98.616004424648|||98.616004424648|98.616004424648|98.616004424648|||98.616004424648|98.616004424648|98.616004424648|98.340002542687|97.676545727341|97.676545727341|95.973937153914|94.304377582447|93.738195025012|92.366001477635|92.366001477635|92.366001477635|92.366001477635|91.632684332643|91.632684332643|91.632684332643|91.632684332643|91.599387553995|91.599387553995|91.599387553995|91.599387553995|91.599387553995|91.599387553995|91.599387553995|91.599387553995|91.599387553995|91.599387553995|91.599387553995|88.943763948883|-95.607470695727|-95.607470695727|-95.607470695727|-95.607470695727|-95.607470695727|-95.607470695727|-95.607470695727|-95.607470695727|-95.607470695727|-95.607470695727|-95.607470695727|-95.607470695727|-95.607470695727|-95.958298992838|-96.442347072924|-96.442347072924|-97.469274016845|-97.721416761067|-98.918240760859|-100.90602584684|-100.90602584684|-100.90602584684|-100.90602584684|-100.90602584684|-100.90602584684|-100.90602584684|-101.61225187341|-102.03583507582|-102.07870843724|-103.31523532686|-103.44246431844|-103.44246431844|-103.44246431844|-103.44246431844|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-103.66351144611|-104.01606215738|-104.01606215738|-105.12895752879|-105.44328156546|-105.82178713793|-105.82178713793|-105.82178713793|-107.45754185776|-107.94264425|-107.94264425|-108.34738597562|-109.41931639435|-109.53614132054|-109.53614132054|-109.53614132054|-109.53614132054|-109.53614132054|-109.53614132054|-109.62904370766||-110.15139003056|-110.15139003056|-110.15139003056|-110.15139003056|-110.15139003056|-110.15139003056|-110.4751709746|-110.4751709746|-112.07241193968|-115.95824159205|-119.92026428183|-120.28918312877|-120.61902835224|-120.61902835224|-120.61902835224|-120.61902835224|-120.6247264644|-120.6247264644|-121.24304150311|-121.24304150311|-121.24304150311|-121.24304150311|-121.24304150311|-121.24304150311|-121.24304150311|-121.24304150311|-121.95893296895|-123.64325681988|-126.07028628791|-128.12253964173|119.98078729123|119.98078729123|119.98078729123|119.98078729123|119.31198715071|117.86047976895|117.86047976895|117.86047976895|116.71164452681|115.79956329174|115.79956329174|115.28840179253|115.12345340749|115.12345340749|115.12345340749||115.12345340749|115.12345340749|115.12345340749|115.12345340749|115.12345340749|115.12345340749||114.53883456973|114.53883456973|114.53883456973|114.53883456973|114.53883456973|114.53883456973|114.53883456973|114.53883456973|114.03916307891|114.03916307891|114.03916307891|114.03916307891||114.03916307891|114.03916307891|114.03916307891|114.03916307891|114.03916307891|113.8324019799|113.53600431917|113.52222440858|113.52222440858|112.4802512926|112.26450825843|112.26450825843|110.74224523029|110.74224523029|||110.74224523029|110.74224523029|110.74224523029|109.69138350444|108.42375877121|-117.68280986621|-117.68280986621|-117.68280986621|-117.68280986621|-117.68280986621|-117.68280986621|-117.68280986621|-117.68280986621|-117.68280986621|-117.8586727124|108.66886831847|108.66886831847|108.66886831847|108.66886831847|108.66886831847|108.66886831847|108.66886831847|108.66886831847|108.66886831847|105.00743559776|105.00743559776|105.00743559776|105.00743559776|105.00743559776|105.00743559776|105.00743559776
05256|13818|/equities/sgs|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|78.92335275564|78.92335275564|78.391502739692|77.634998296924|76.575066053361|76.575066053361|75.953658895103|75.953658895103|75.910566247059|75.910566247059|75.218404042006|72.363832823142|72.363832823142|72.015369803491|-74.563125484686|-74.563125484686|-74.563125484686|-74.563125484686|-74.563125484686|-74.563125484686|-74.563125484686|-74.563125484686|-74.563125484686|71.270166485427|71.270166485427|71.270166485427|71.270166485427|-74.680904561946|||-74.680904561946|-74.739892940465|-74.870990731919|||-75.136655995806|-75.318436447842|-75.318436447842|-75.318436447842|-75.318436447842|-75.675222777185|-75.675222777185|-75.675222777185|-75.90691672305|-76.069904231801|-76.094339052587|-76.479431795669|-76.479431795669|-76.552703300662|-76.616335780032|-76.653644584263|-76.653644584263|-76.653644584263|-76.653644584263|-76.653644584263|-76.653644584263|-76.653644584263|-76.653644584263|-76.653644584263|-76.731505242123|-76.731505242123|-76.731505242123|-76.731505242123|-76.731505242123|-76.731505242123|-76.731505242123|-76.731505242123|-76.731505242123|-76.731505242123|-76.731505242123|-76.731505242123|-76.731505242123|-76.731505242123|-76.731505242123|-76.731505242123|-76.731505242123|-76.731505242123|-77.901670711055|-78.262927476289|-78.262927476289|-78.567698840435|-79.307440629862|-79.596754994482|-79.596754994482|-79.596754994482|-79.596754994482|-79.596754994482|-79.596754994482|-79.596754994482|-79.596754994482|-79.596754994482|-79.596754994482|-79.596754994482|-79.596754994482|-79.596754994482|-79.596754994482|-79.596754994482|-80.215285582112|-80.614758061885|-81.209731366368|-81.814148031045|-82.99161864069|-82.99161864069|-82.99161864069|-82.99161864069|-82.99161864069|-82.99161864069|-82.99161864069|-82.99161864069|-82.99161864069|-82.99161864069|-82.99161864069|-82.99161864069|-82.99161864069|-82.99161864069|-82.99161864069|-82.99161864069|-82.99161864069|-82.99161864069|-83.266886616757|-83.266886616757|-83.266886616757|-83.266886616757|-83.35876178853|-83.95307053584|-84.26452773432|-85.057250376323|81.143430929191|81.143430929191|81.143430929191|81.143430929191|81.143430929191|80.942005449378|80.942005449378|80.942005449378|80.942005449378|80.942005449378|80.942005449378||80.942005449378|80.942005449378|80.942005449378|79.882226632528|79.323584316497|-83.432482556643|-83.432482556643|-84.076093492841|-84.419370132254|-84.419370132254|-84.419370132254|-84.419370132254|-84.419370132254|-84.419370132254|-84.419370132254|-84.419370132254|-85.600412851756|82.438131951511|82.438131951511|82.438131951511|82.438131951511|82.438131951511|82.438131951511|82.438131951511|82.438131951511|82.438131951511|82.438131951511|82.438131951511|82.438131951511|82.438131951511|82.438131951511|82.438131951511|82.031718246486|82.031718246486|82.031718246486|81.155243123401|81.129805215628|81.129805215628|80.254230746992|79.700281284189|79.700281284189|79.062535336653|-82.971365464588|-82.971365464588|-82.971365464588||-82.971365464588|-82.971365464588|-82.971365464588|-82.971365464588|-82.971365464588|-82.971365464588||-82.971365464588|-83.202625394816|-83.779905302725|-83.779905302725|-84.529269162767|-84.529269162767|-84.623632793021|-84.713119030096|-84.713119030096|-84.713119030096|-84.8000843778|-84.8000843778||-84.8000843778|-84.8000843778|-84.8000843778|-84.8000843778|-84.8000843778|-84.8000843778|-84.8000843778|-84.8000843778|-84.8000843778|-84.8000843778|-84.8000843778|-84.8000843778|-84.8000843778|-84.8000843778|||-84.8000843778|-84.8000843778|-84.8000843778|-84.8000843778|-84.8000843778|-84.8000843778|-85.857871242668|-85.868744316262|-86.04895183214|-86.04895183214|-86.04895183214|-86.04895183214|-86.04895183214|-86.04895183214|-86.04895183214|-86.04895183214|-86.04895183214|-86.04895183214|-86.04895183214|-86.632171754135|-87.020188362613|-87.413541828278|-89.097269308438|-90.096964796241|-90.261684886536|-90.261684886536|-90.599653976848|-90.757394121411|-91.103789278295|-91.103789278295|-91.103789278295
05257|955626|/equities/siegfried-holding-ltd|CHALL/MSCI_EU_SMALLCAP|830.6836571974|828.00961910822|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|827.99618286729|821.10717088019|821.10717088019|821.10717088019|821.10717088019|821.10717088019|821.10717088019|821.10717088019|||821.10717088019|814.92463431132|814.47181590147|||806.0520176683|804.37074023518|804.37074023518|804.37074023518|804.37074023518|799.93971137242|785.7107904138|773.15087823756|770.44542026395|764.21713362661|759.21348180735|757.22188273335|757.22188273335|757.22188273335|757.22188273335|757.22188273335|757.22188273335|757.22188273335|757.22188273335|757.22188273335|757.22188273335|750.91320303706|748.03173214451|748.03173214451|744.56303571613|734.26448412903|731.87720458781|728.91911620868|714.47203869503|714.47203869503|714.47203869503|707.44115410559|700.9068378951|695.20204210567|688.86338011741|684.70931124157|675.03812360174|662.68124844638|660.59243264017|-712.64540679509|-712.64540679509|-714.27267421677|-720.33074912975|-728.33972125527|-730.0163569503|-744.32372994478|-757.36262956146|-757.36262956146|-773.04181062384|-774.90756735983|-795.42507484425|-811.02169733858|-811.02169733858|-811.85744148731|-812.42705693123|-812.42705693123|-812.42705693123|-812.42705693123|-812.42705693123|-812.42705693123|-812.42705693123|-812.42705693123|-812.42705693123|766.11874049757|766.11874049757|766.11874049757|766.11874049757|766.11874049757|766.11874049757|766.11874049757|766.11874049757|758.85458230119|758.85458230119|758.85458230119|752.11620255688|750.49660055685|750.49660055685|750.49660055685|750.49660055685|750.49660055685|750.49660055685|750.49660055685|748.82955617428|744.31536553311|744.31536553311|744.31536553311|744.31536553311|744.31536553311|744.31536553311|740.15596170346|734.96415103313|734.96415103313|734.96415103313|734.96415103313|734.96415103313|734.96415103313|734.96415103313|734.96415103313|734.96415103313|734.96415103313|734.96415103313|734.96415103313|734.96415103313||734.96415103313|734.96415103313|734.96415103313|734.96415103313|734.96415103313|734.96415103313|734.96415103313|734.96415103313|734.96415103313|729.27364325078|729.27364325078|721.38738138975|721.18042376639|-755.23614496378|-755.23614496378|-755.23614496378|-755.23614496378|-755.23614496378|-755.23614496378|-755.23614496378|-755.23614496378|-755.23614496378|-755.23614496378|-755.23614496378|-755.23614496378|-759.7372201839|715.80791734427|715.80791734427|715.80791734427|715.80791734427|715.80791734427|715.80791734427|709.78657482697|709.17952758552|706.33326104778|706.33326104778|706.33326104778|706.33326104778|706.33326104778|706.33326104778|706.33326104778|706.33326104778|706.33326104778|706.33326104778|706.33326104778||706.33326104778|706.33326104778|706.33326104778|706.33326104778|705.15655819366|705.15655819366||705.15655819366|705.15655819366|705.15655819366|691.45173132629|680.1317670695|680.1317670695|678.27687292531|678.27687292531|662.2798588059|650.90715929979|650.90715929979|650.90715929979||650.90715929979|650.90715929979|650.90715929979|650.90715929979|647.45239922199|643.49744274904|643.49744274904|643.49744274904|643.49744274904|643.49744274904|643.49744274904|-677.59616880514|-677.59616880514|-677.59616880514|||-677.59616880514|-677.59616880514|-677.59616880514|-677.59616880514|-677.59616880514|-677.59616880514|-677.59616880514|-677.59616880514|-682.32860346313|-682.32860346313|-685.11511495904|-694.32234995449|-694.82661173455|-694.82661173455|-694.82661173455|-697.55734637172|-698.65104490336|-698.65104490336|-701.75116100373|-705.82978189812|-705.82978189812|-705.82978189812|-713.4792910988|-713.4792910988|-713.4792910988|-713.4792910988|-713.4792910988|-713.4792910988|-713.4792910988|-713.4792910988|-713.4792910988
05258|1096149|/equities/sig-combibloc-group|STOXX600/CHALL/MSCI_EU_SMALLCAP|-18.603175701083|-19.008527929453|-19.117254344256|-19.14444945922|-19.14444945922|-19.169937694398|-19.169937694398|-19.44067361187|-19.44067361187|-19.44067361187|-19.44067361187|-19.44067361187|-19.44067361187|-19.44067361187|-19.44067361187|-19.44067361187|-19.44067361187|-19.44067361187|-19.72872219141|-19.72872219141|-19.72872219141|-19.72872219141|-19.920247502412|-19.981752520025|-19.981752520025|-19.981752520025|-20.151947371629|-20.522718606687|||-20.532466661374|-20.544430317782|-20.544430317782|||-20.544430317782|-20.544430317782|-20.544430317782|-20.931656327399|-20.931656327399|-20.931656327399|-20.931656327399|-20.931656327399|-20.931656327399|-20.931656327399|-20.931656327399|-20.931656327399|-20.960173887845|-21.172486425025|-21.172486425025|-21.172486425025|-21.172486425025|-21.172486425025|-21.172486425025|19.8204100791|19.8204100791|19.8204100791|19.8204100791|19.8204100791|19.8204100791|19.8204100791|19.8204100791|19.8204100791|19.342849440739|-20.761281306335|-20.761281306335|-20.761281306335|-20.761281306335|-20.761281306335|-20.761281306335|-20.761281306335|-20.761281306335|-20.761281306335|-20.761281306335|-20.761281306335|-20.761281306335|-20.761281306335|-20.761281306335|-20.761281306335|-20.864544241012|-20.864544241012|-21.04838375734|-21.427092389782|-21.652325131848|-21.799249837084|-22.000277834119|-22.647657749205|-22.647657749205|-22.647657749205|-22.647657749205|-22.882953296269|-23.104000741666|-23.104000741666|-23.104000741666|-23.104000741666|-23.104000741666|-23.104000741666|-23.184444937911|-23.487160614029|22.188468014862|22.188468014862|22.188468014862|22.188468014862|22.188468014862|22.188468014862|22.188468014862|22.188468014862|22.188468014862|22.188468014862|22.188468014862|22.188468014862|22.188468014862|22.188468014862|22.188468014862|22.188468014862|22.188468014862|22.188468014862|22.031631297166|21.818478922375|-23.066147308423|-23.066147308423|-23.066147308423|-23.066147308423|-23.066147308423|-23.066147308423|-23.066147308423|-23.44127536358|-23.715861167528|-23.838734774697|-24.126371018212|-24.233300794622|-24.233300794622|-24.233300794622|-24.233300794622|-24.233300794622|-24.233300794622|-24.233300794622|-24.381444522033||-25.070495045064|-25.08989561912|-25.08989561912|-25.08989561912|-25.564328075742|-25.72238553654|-25.72238553654|-25.72238553654|-25.72238553654|-25.72238553654|-25.72238553654|-25.72238553654|-25.72238553654|-25.72238553654|-25.72238553654|-25.72238553654|-25.72238553654|-25.72238553654|-25.91153911629|-25.957907919076|-25.957907919076|-25.957907919076|-25.957907919076|-25.957907919076|-25.957907919076|-26.0074157646|-26.0074157646|-26.010462753276|24.533956536626|24.533956536626|24.533956536626|24.533956536626|24.533956536626|24.533956536626|24.533956536626|24.533956536626|24.533956536626|24.533956536626|24.533956536626|24.533956536626|24.533956536626|24.533956536626|24.533956536626|24.533956536626|24.533956536626||24.533956536626|24.533956536626|24.533956536626|24.533956536626|24.533956536626|24.533956536626||24.533956536626|24.533956536626|24.533956536626|24.533956536626|24.533956536626|24.430970520769|24.430970520769|24.430970520769|23.975522300705|23.385024676836|23.195221387748|23.195221387748||23.195221387748|23.195221387748|23.195221387748|23.195221387748|23.195221387748|23.04135805965|22.92844928767|22.92844928767|22.92844928767|22.758276452242|22.67726458795|22.67726458795|22.67726458795|22.655850084701|||22.095389110158|21.9159880019|21.688875235537|21.582933424701|21.582933424701|21.45548099808|21.380436086738|21.380436086738|21.380436086738|21.380436086738|21.380436086738|21.380436086738|21.380436086738|21.380436086738|21.380436086738|21.380436086738|21.380436086738|21.380436086738|21.380436086738|21.380436086738|21.380436086738|21.380436086738|21.380436086738|21.380436086738|20.891663589125|-22.880941984126|-22.880941984126|-22.880941984126|-22.880941984126|-22.880941984126|-22.924076960668
05259|49827|/equities/sika-i|STOXX600/SMI/CHALL/EAFAGROWTH|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-249.94337083041|-250.53152297536|-250.56280245824|-252.29756456|-254.81396045268|-258.1432895614|-260.29810544664|-261.53122522229|-262.77913371053|-270.14688511922|-270.14688511922|-270.14688511922|-273.66320399261|-278.87022292852|||260.93863712152|259.57301693002|259.57301693002|||259.28757765327|259.28757765327|259.28757765327|259.28757765327|259.28757765327|259.28757765327|250.99176345968|240.05196482499|237.00218313888|234.52464589759|233.5607120691|230.9896761773|228.80519982157|225.90889703268|225.90889703268|225.223791783|225.223791783|225.223791783|224.64771658586|224.64771658586|224.64771658586|224.08634955802|223.32372291793|222.33747618187|221.94256090809|221.94256090809|221.42971060808|221.42971060808|215.01079244675|212.01061754873|212.01061754873|212.01061754873|-229.12264909607|-229.12264909607|-229.12264909607|-229.12264909607|-229.12264909607|-229.12264909607|-229.12264909607|-229.12264909607|-229.12264909607|-229.12264909607|-231.02516311916|-234.69525749635|-234.69525749635|-237.85958194084|-237.85958194084|-237.89397196579|-242.58963268067|-242.58963268067|-242.58963268067|-242.58963268067|-242.58963268067|-242.58963268067|-242.58963268067|-242.58963268067|-242.58963268067|-242.58963268067|-242.58963268067|-242.58963268067|-242.58963268067|-242.58963268067|-244.04646560029|-244.04646560029|-248.59607136334|-250.95674782423|-251.2832554023|-251.2832554023|-251.2832554023|-251.2832554023|-251.2832554023|-251.2832554023|-251.2832554023|-255.67144248442|-255.67144248442|-255.67144248442|-255.67144248442|-255.67144248442|-255.67144248442|-255.67144248442|-255.67144248442|-255.67144248442|-255.67144248442|-255.67144248442|-255.67144248442|-255.67144248442|-259.55159513108|-260.76287907088|-261.42542508933|-262.90047299965|-265.21719018733|-270.60799367467|254.9622889718|254.9622889718|254.9622889718|254.9622889718|254.9622889718|254.9622889718|254.9622889718|254.9622889718|254.9622889718|254.9622889718|254.76084391381||254.76084391381|253.75093191758|251.58437388357|246.23265799347|244.5029300988|243.34770587421|242.61411882481|241.81568470091|241.23964627683|239.86299161903|239.86299161903|239.86299161903|239.86299161903|239.86299161903|239.56649183163|239.56649183163|239.56649183163|239.56649183163|239.56649183163|239.56649183163|239.56649183163|237.40720297373|-252.00511734388|-252.00511734388|-252.00511734388|-252.00511734388|-252.00511734388|-252.00511734388|-255.82235158706|-260.59844054685|244.75655035946|244.75655035946|244.75655035946|244.75655035946|243.16488836447|243.16488836447|243.16488836447|243.16488836447|243.16488836447|243.16488836447|243.16488836447|243.16488836447|243.16488836447|243.16488836447|243.16488836447||243.16488836447|243.16488836447|243.16488836447|243.16488836447|243.16488836447|241.17209072289||-254.27459348777|-254.27459348777|-254.27459348777|-254.27459348777|-254.27459348777|-254.27459348777|-254.27459348777|-254.27459348777|-254.27459348777|-254.27459348777|-254.27459348777|-254.27459348777||-254.27459348777|-254.27459348777|-254.27459348777|-254.27459348777|-254.27459348777|-254.27459348777|-254.27459348777|-254.27459348777|-254.27459348777|-254.27459348777|-254.27459348777|-254.27459348777|-254.27459348777|-254.27459348777|||-254.27459348777|-261.01066858613|-269.41984405585|-269.41984405585|-269.41984405585|-269.41984405585|-269.41984405585|-269.41984405585|-269.41984405585|-270.649821812|-271.86985574518|-271.86985574518|-271.86985574518|-271.86985574518|-271.86985574518|-271.86985574518|-271.86985574518|-271.86985574518|-271.86985574518|-271.86985574518|-271.86985574518|-271.86985574518|-277.98317237203|256.73174424151|256.73174424151|256.73174424151|256.73174424151|256.73174424151|256.73174424151|256.73174424151|256.73174424151
05260|49955|/equities/sonova-h-ag|STOXX600/CHALL/EAFAGROWTH|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|269.30910700567|266.42125001227|264.24179858289|264.24179858289|264.24179858289|264.24179858289|264.24179858289|264.24179858289|||264.24179858289|264.24179858289|264.24179858289|||264.24179858289|262.60655913041|262.60655913041|262.16838343591|259.87042875258|259.67823992799|257.15361077069|246.88179584872|243.75754416134|242.18616933454|242.17907195212|241.26564126679|240.784035849|239.13226612346|238.73029823586|237.25588862415|236.01764707561|235.99486078641|235.99486078641|235.99486078641|234.32761461891|231.48069087838|229.27854084278|227.67060178414|218.357571875|218.357571875|218.357571875|218.357571875|215.55841115993|212.53157355037|212.10730326669|211.68238834083|211.68238834083|211.68238834083|211.68238834083|211.68238834083|206.97487644288|-222.28871075504|-222.28871075504|-222.28871075504|-222.28871075504|-222.28871075504|-223.09056876092|-223.09056876092|-223.09056876092|-223.09056876092|-225.18593942531|-225.18593942531|-225.18593942531|-225.18593942531|-225.18593942531|-225.18593942531|-225.18593942531|-225.18593942531|-225.18593942531|-225.18593942531|-225.18593942531|-225.18593942531|-227.9288156497|-229.92821284832|-229.92821284832|-229.92821284832|-229.99122682105|-229.99122682105|-229.99122682105|-229.99122682105|-229.99122682105|-229.99122682105|-229.99122682105|-231.7334887079|-231.7334887079|-231.7334887079|-231.7334887079|-231.7334887079|-231.7334887079|-233.47054402603|-238.48948793691|-240.71054469525|-243.94711362628|-243.94711362628|-243.94711362628|-244.65278856315|-244.65278856315|-244.65278856315|-244.65278856315|-244.65278856315|-244.65278856315|-244.65278856315|-244.65278856315|-244.65278856315|-244.65278856315|231.21659026786|231.21659026786|231.21659026786|231.21659026786|231.21659026786|231.21659026786|231.21659026786|231.21659026786|231.21659026786|231.21659026786|231.21659026786|231.21659026786||231.21659026786|231.21659026786|231.21659026786|-244.14921192471|-244.14921192471|-244.14921192471|-244.14921192471|-244.14921192471|-244.14921192471|-244.14921192471|-244.14921192471|-244.14921192471|-244.14921192471|-244.14921192471|-244.14921192471|-244.14921192471|-244.14921192471|-244.14921192471|-244.14921192471|-244.14921192471|-244.14921192471|-244.14921192471|-244.14921192471|-244.14921192471|-244.14921192471|-244.14921192471|-244.14921192471|-244.14921192471|-246.08800765479|-250.20334658583|-251.95767718132|-251.95767718132|-251.95767718132|-252.79741552997|-254.22485682921|-254.22485682921|-254.22485682921|-254.22485682921|-254.22485682921|-254.22485682921|-254.22485682921|-254.22485682921|-254.22485682921|-254.22485682921|-258.69428790893||-259.00476247829|-261.49973405248|-264.42193045491|-272.5814222053|-272.5814222053|-272.5814222053||-272.5814222053|-279.56825994952|274.69223632862|274.69223632862|274.69223632862|274.69223632862|274.69223632862|274.69223632862|274.69223632862|274.69223632862|274.69223632862|274.69223632862||274.69223632862|274.69223632862|274.69223632862|274.69223632862|274.69223632862|272.36517525231|272.36517525231|272.36517525231|272.36517525231|263.72120956056|263.72120956056|263.72120956056|262.04024573027|258.8669288496|||255.39658354166|252.18510604835|249.83900468588|248.7488710377|248.27653693859|244.36837132445|237.48152810193|234.89613894464|231.95682376227|231.73619403762|231.73619403762|228.99577946048|-247.91907654656|-247.91907654656|-247.91907654656|-247.91907654656|-247.91907654656|-247.91907654656|-247.91907654656|-247.91907654656|-247.91907654656|-247.91907654656|-247.91907654656|-247.91907654656|-247.91907654656|-247.91907654656|-247.91907654656|-247.91907654656|-247.91907654656|-247.91907654656|-247.91907654656
05261|945906|/equities/spice-priv-ag|CHALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.912447868332||||||15.912447868332|15.56938736808||||||||||||||||||||15.321541710824|||||||-15.756321550601|-15.756321550601
05262|955627|/equities/st-galler-kantonalbank-ag|CHALL/MSCI_EU_SMALLCAP|488.79212362211|488.79212362211|488.79212362211|488.79212362211|488.79212362211|487.06121210166|487.06121210166|487.06121210166|485.29023566851|484.79470629835|484.75406889963|484.75406889963|484.75406889963|484.75406889963|484.75406889963|484.75406889963|484.75406889963|484.75406889963|484.75406889963|484.75406889963|484.75406889963|484.75406889963|484.75406889963|484.75406889963|481.95255419707|481.95255419707|481.5583935523|480.34278950933|||480.34278950933|480.34278950933|479.01976612147|||477.04974013497|-492.61232467392|-492.61232467392|-492.61232467392|-492.61232467392|-492.61232467392|-492.61232467392|-492.61232467392|-492.61232467392|-492.61232467392|-492.61232467392|-492.61232467392|-492.61232467392|-494.65258297102|-496.7528699678|-496.79781278434|-496.79781278434|-496.79781278434|-496.79781278434|-500.1583413875|-500.1583413875|-500.1583413875|-500.1583413875|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-501.03263472448|-503.89737191609|-508.13596879565|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-508.16846428946|-509.16627474549|-509.16627474549|-509.16627474549|-509.23224619966|-509.23224619966|-509.23224619966|-509.23224619966|-509.23224619966|-509.23224619966|-509.23224619966|-509.23224619966|-509.23224619966|-513.67471799962|-515.98730617237|-515.98730617237|-517.7081179693|-517.81557773987|-517.81557773987|501.2037752716|501.2037752716|501.2037752716|501.2037752716|501.2037752716|500.72641696844|500.52935218716|498.15969405822|498.15969405822|496.84410450913|494.93789389904|493.43099322115|488.36777024572|486.80764094064|486.80764094064||486.80764094064|486.11960104515|484.10511227239|484.08901363599|483.65445959554|481.97717732838|481.88323227893|481.88323227893|481.88323227893|481.88323227893|481.88323227893|480.70359142103|477.75399046781|473.61554496423|472.23296463814|472.23296463814|472.23296463814|472.23296463814|472.23296463814|472.23296463814|472.23296463814|-488.01336769522|-488.01336769522|-488.01336769522|-488.01336769522|-488.01336769522|-488.01336769522|-488.01336769522|-488.01336769522|-488.01336769522|-488.01336769522|-488.01336769522|-488.01336769522|-488.01336769522|-488.01336769522|-488.01336769522|-488.01336769522|-488.01336769522|-488.01336769522|-488.01336769522|-488.01336769522|-488.01336769522|-488.01336769522|-488.01336769522|-490.96712061139||-490.96712061139|-497.63013401265|-503.68166835575|-503.68166835575|-503.68166835575|-503.68166835575||-503.68166835575|-503.68166835575|-505.03292389599|-505.03292389599|-505.64992446272|-505.64992446272|-505.64992446272|-505.64992446272|-505.64992446272|491.10609620777|491.10609620777|491.10609620777||491.10609620777|491.10609620777|491.10609620777|491.10609620777|489.59821153329|489.59821153329|489.59821153329|487.72023503699|-505.27156721902|-505.27156721902|-505.27156721902|-505.27156721902|-505.27156721902|-505.27156721902|||-505.27156721902|-505.27156721902|-505.27156721902|-505.27156721902|-505.27156721902|-505.27156721902|-505.27156721902|-505.27156721902|-505.27156721902|-505.27156721902|-505.27156721902|-505.27156721902|-505.27156721902|-505.27156721902|-505.27156721902|-505.27156721902|-505.27156721902|-505.27156721902|-505.27156721902|483.97671896387|483.97671896387|483.97671896387|483.97671896387|483.97671896387|483.97671896387|483.97671896387|483.97671896387|483.97671896387|483.97671896387|483.97671896387|483.97671896387
05263|1128801|/equities/stadler-rail|STOXX600/CHALL|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.476753433533|-29.641947755094|-29.748831334904|-30.578701936752|-32.042370184723|-32.042370184723|-32.042370184723|-32.042370184723|-32.042370184723|-32.042370184723|-32.042370184723|-32.042370184723|-32.169300777452|||-32.173667305859|-32.244074788527|-32.402823842499|||-32.402823842499|-32.402823842499|-32.402823842499|-32.402823842499|-32.402823842499|-32.402823842499|-32.402823842499|-32.402823842499|-32.402823842499|-32.402823842499|-32.402823842499|-33.194249061449|31.704496921956|31.704496921956|31.704496921956|31.704496921956|31.704496921956|31.704496921956|31.704496921956|31.704496921956|31.704496921956|31.704496921956|31.704496921956|31.704496921956|31.704496921956|31.704496921956|31.704496921956|31.260550143386|30.828390997941|30.502894393776|30.502894393776|30.502894393776|30.252103373049|-32.142980751397|-32.142980751397|-32.142980751397|-32.142980751397|-32.142980751397|-32.142980751397|-32.142980751397|-32.142980751397|-32.142980751397|-32.379979328979|-32.492199161173|-32.576888219649|-32.937652632191|-33.212948000645|-33.891054325872|-34.380060705402|-34.49228703629|-34.60569638377|-34.60569638377|-34.60569638377|-34.60569638377|-34.60569638377|-34.60569638377|-35.201884896287|33.882849974838|33.882849974838|33.882849974838|33.882849974838|33.653578034438|33.653578034438|33.653578034438|33.653578034438|33.653578034438|33.653578034438|33.653578034438|33.653578034438|33.653578034438|33.653578034438|33.384978056331|33.384978056331|33.384978056331|33.165531741668|33.064935757159|33.064935757159|33.064935757159|33.064935757159|33.064935757159|33.064935757159|32.985482402907|31.55498101564|-34.026566254115|-34.026566254115|-34.03075301786|-34.03075301786|-34.03075301786|-34.03075301786|-34.03075301786|-34.03075301786|-34.687503895713|33.069241283804|33.069241283804|33.069241283804|33.069241283804|33.069241283804|33.069241283804|33.069241283804|33.069241283804|33.069241283804|33.069241283804|33.069241283804||33.069241283804|32.902490561173|32.679434609596|-34.407478046777|-34.407478046777|-34.407478046777|-34.407478046777|-34.407478046777|-34.407478046777|-34.407478046777|-34.407478046777|-34.407478046777|-34.407478046777|-34.407478046777|-34.407478046777|-34.407478046777|-34.407478046777|-34.559420162177|-35.686022605869|-35.765359996113|-35.765359996113|-35.765359996113|-35.765359996113|-35.765359996113|-35.765359996113|-35.765359996113|-35.765359996113|-35.765359996113|-35.765359996113|-35.997067476149|-36.686742174224|-36.698423869692|-36.698423869692|-36.698423869692|-36.698423869692|-36.698423869692|-36.698423869692|-36.698423869692|-36.698423869692|-36.698423869692|-36.698423869692|-36.698423869692|-36.698423869692|-36.868247887915|-37.443639116309||-37.443639116309|-37.912933063531|35.956842659831|35.956842659831|35.956842659831|35.956842659831||35.956842659831|35.956842659831|35.956842659831|35.956842659831|35.956842659831|35.956842659831|35.956842659831|35.956842659831|35.486492208772|35.260547059701|35.139496054832|35.052772114215||34.897532389076|34.897532389076|34.897532389076|34.853925622737|34.853249776402|34.286944535087|33.875495224871|-35.837335075398|-35.837335075398|-35.837335075398|-35.837335075398|-35.837335075398|-35.837335075398|-35.837335075398|||-35.837335075398|-35.837335075398|-35.837335075398|-35.837335075398|-35.837335075398|-35.837335075398|-35.837335075398|-35.837335075398|-35.837335075398|-35.837335075398|-35.837335075398|-35.837335075398|-35.837335075398|-35.837335075398|-35.837335075398|-35.837335075398|-36.18481748795|-37.013972814872|-37.013972814872|-37.554413645349|35.965145544382|35.965145544382|35.965145544382|35.965145544382|35.965145544382|35.965145544382|35.965145544382|35.965145544382|35.965145544382|35.965145544382|35.965145544382
05264|955633|/equities/starrag-group-holding-ag|CHALL|-48.009486859212|-48.332762710661|-48.59196047475|-48.930836866886|-48.930836866886|-48.930836866886|-48.930836866886|-48.930836866886|-48.930836866886|-48.930836866886|-49.017082801315|-49.017082801315|-49.09675960061|-49.274177757866|-49.471309043706|-49.890344568691|-50.357072110495|-50.357072110495|-50.357072110495|-50.357072110495|-50.357072110495|-50.357072110495|-50.357072110495|-50.396746577511|-51.17416354207|-52.137960126971|47.292084101854|47.292084101854|||47.292084101854|47.292084101854|47.292084101854|||47.292084101854|47.292084101854|47.292084101854|47.292084101854|47.292084101854|47.292084101854|47.292084101854|47.292084101854|47.292084101854|47.292084101854|47.292084101854|47.292084101854|47.292084101854|-52.184424498254|-52.184424498254|-52.184424498254|-52.184424498254|-52.184424498254|-52.184424498254|-52.184424498254|-52.184424498254||-52.184424498254||-52.184424498254|-52.184424498254|-52.571583962633|-53.197545017128|-53.197545017128|-53.197545017128|-53.197545017128||48.334294887378||48.334294887378|48.334294887378|48.334294887378|48.334294887378|47.371438763754|46.8536281034|46.8536281034|46.751391448681|-51.014368933899|-51.014368933899|-51.014368933899|-51.014368933899|-51.014368933899|-52.665967431844|-53.373296807409|-53.692552008233|-53.782170297697|-53.782170297697|-53.782170297697|-53.782170297697|-53.782170297697|-53.782170297697|-53.782170297697|-53.782170297697|-53.782170297697|-53.782170297697|-53.782170297697|-53.782170297697|-53.782170297697|-53.782170297697|-54.385743673196|-55.167492927832|-55.786103422688|-55.800744966282|-55.800744966282|-56.784246917874|-56.784246917874|-56.784246917874|-56.784246917874||-56.784246917874|-56.784246917874|52.299386943931|52.299386943931|52.299386943931|50.777096604368|-56.721060899358|-56.721060899358|-56.721060899358|-56.948840616492|-56.948840616492|-58.054267351657|-58.43251889815|-59.997243389708|-60.323757271245|-60.323757271245|-61.943063634717|57.484137675286|57.484137675286|57.484137675286|57.204597416984|||56.882219033314||56.882219033314|56.535798925905|55.556541883833|55.556541883833||55.451713204259|54.835236893621|53.70581877069|53.22956678965||53.22956678965|53.22956678965|53.22956678965|53.102278259836||53.102278259836|53.102278259836|||53.102278259836|||53.102278259836|52.887212976455|52.887212976455|52.887212976455|-55.403935317941|-55.403935317941|-55.403935317941|-55.403935317941|-55.403935317941||-55.403935317941|-55.403935317941||-55.403935317941||||-55.403935317941|-55.403935317941|-55.403935317941|51.259804347159|51.259804347159|51.259804347159|51.259804347159|51.259804347159|51.259804347159|50.094227052399|49.144680279755|||49.144680279755|49.144680279755|49.144680279755|49.144680279755|47.632978088617||47.48108676513|47.0900964057|47.005758451506|47.005758451506|47.005758451506|-50.582489676956|-50.582489676956|-50.582489676956||-50.582489676956|-50.582489676956|-50.582489676956||-50.582489676956||-50.582489676956|-50.582489676956|-50.582489676956|-50.582489676956|-51.436099047665|-51.440108187998|-52.289009394474|-52.376352990761|-52.376352990761|-52.376352990761|-52.376352990761|-52.376352990761|||-52.376352990761||-52.842050444626|-52.842050444626||-52.842050444626||-53.971667309778|-53.971667309778|-54.157407359036|-55.152675182457|-55.558527980508|-55.601589666984|-55.601589666984|-55.601589666984|-55.601589666984|-55.728198252976|-55.728198252976|-55.728198252976|-55.728198252976|-55.728198252976|52.190890830027|52.190890830027|52.190890830027|50.628767588919|-53.812390138657|-53.812390138657|-53.812390138657|52.541788734825||52.324209705362
05265|949731|/equities/straumann-holding-ag|STOXX600/CHALL/EAFAGROWTH|128.1329817957|128.1329817957|128.1329817957|128.1329817957|128.1329817957|128.1329817957|128.1329817957|-135.10797564835|-135.10797564835|-135.10797564835|-135.10797564835|-135.10797564835|-135.10797564835|-135.10797564835|-135.10797564835|-135.10797564835|-135.10797564835|-135.10797564835|-135.10797564835|-136.81162379359|128.0534734643|128.0534734643|128.0534734643|128.0534734643|128.0534734643|128.0534734643|128.0534734643|128.0534734643|||128.0534734643|128.0534734643|128.0534734643|||127.38754107694|127.38754107694|127.38754107694|127.38754107694|127.38754107694|127.38754107694|123.59171281633|114.31301017136|113.17834616072|113.09820042212|113.09820042212|113.09820042212|113.09820042212|113.09820042212|113.09820042212|113.09820042212|113.09820042212|113.09820042212|113.09820042212|113.09820042212|113.06466781386|111.73296220312|111.06995876641|111.03884197176|108.63397910864|108.63397910864|108.63397910864|108.63397910864|103.05720104411|101.67188323381|101.67188323381|101.67188323381|-113.82191048877|-113.82191048877|-113.82191048877|-113.82191048877|-113.82191048877|-113.82191048877|-113.82191048877|-113.82191048877|-113.82191048877|-113.82191048877|-120.98050303606|-120.98050303606|-120.98050303606|-121.48111380635|-123.28448141032|-123.28448141032|-123.28448141032|-123.28448141032|-123.28448141032|-123.28448141032|-123.28448141032|-123.28448141032|-123.28448141032|-123.28448141032|-123.28448141032|-123.28448141032|-124.36608587827|-124.80731938195|-124.80731938195|-124.80731938195|-129.47758031236|-131.50842417994|-131.7093558766|-133.2073025913|-133.2073025913|-133.2073025913|-133.2073025913|-134.76368699479|-134.76368699479|-134.76368699479|-134.76368699479|-136.44854085101|-137.40671790588|-139.55468266262|-140.67818240318|-140.67818240318|-140.67818240318|-140.67818240318|-140.67818240318|-140.67818240318|-140.67818240318|-140.67818240318|-140.67818240318|-140.67818240318|-140.67818240318|-140.67818240318|-140.67818240318|-140.67818240318|-140.67818240318|-142.28963490761|-144.51903895578|135.28531392965|135.28531392965|135.28531392965|135.28531392965|135.28531392965|135.28531392965|135.28531392965|135.28531392965|135.28531392965|135.28531392965||135.28531392965|135.28531392965|135.28531392965|134.31522112898|134.31522112898|134.31522112898|134.31522112898|134.31522112898|134.31522112898|134.13290589276|134.13290589276|134.13290589276|133.6143420849|133.08904824355|133.08904824355|133.08904824355|133.08904824355|133.08904824355|133.08904824355|133.08904824355|133.08904824355|133.08904824355|-144.09572960229|-144.09572960229|-144.09572960229|-144.09572960229|-144.09572960229|-144.09572960229|-144.09572960229|-144.09572960229|-144.09572960229|-144.09572960229|-144.09572960229|-144.09572960229|-144.09572960229|-144.09572960229|-144.09572960229|-144.09572960229|-144.3654704102|-144.3654704102|-144.3654704102|-144.3654704102|-144.3654704102|-144.3654704102|-144.3654704102||-144.3654704102|-144.3654704102|-144.3654704102|132.69827548371|132.69827548371|132.69827548371||132.69827548371|132.69827548371|132.69827548371|131.95493317315|131.95493317315|131.95493317315|131.95493317315|131.95493317315|131.95493317315|131.95493317315|131.95493317315|131.95493317315||131.95493317315|131.95493317315|131.95493317315|131.95493317315|131.95493317315|131.95493317315|131.95493317315|131.95493317315|131.95493317315|129.38326264167|128.00639767938|126.79322269551|126.21469527475|125.307338376|||125.307338376|124.34096371185|124.34096371185|124.34096371185|124.34096371185|121.97051150546|120.24670538672|120.24670538672|120.24670538672|120.24670538672|120.24670538672|120.24670538672|120.24670538672|120.24670538672|120.24670538672|120.24670538672|120.24670538672|120.24670538672|120.24670538672|120.24670538672|120.24670538672|120.24670538672|120.24670538672|120.24670538672|120.24670538672|120.24670538672|120.24670538672|120.24670538672|120.24670538672|120.24670538672|120.24670538672
05266|49836|/equities/sulzer-n|CHALL/MSCI_EU_SMALLCAP|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|-88.192547929236|82.764775249724|82.764775249724|82.764775249724|82.764775249724|82.764775249724|82.513191990842|82.513191990842|82.513191990842|82.513191990842|82.513191990842|82.513191990842|82.513191990842|||82.513191990842|82.513191990842|82.513191990842|||82.414655902639|82.02183895934|82.002041931819|81.52449154398|81.497758180408|81.497758180408|81.497758180408|81.497758180408|81.497758180408|81.497758180408|81.497758180408|81.497758180408|81.497758180408|81.497758180408|81.497758180408|81.497758180408|80.997506970066|79.613899515623|79.031044357787|79.031044357787|78.781719174396|78.676908244039|78.17989618397|78.044329771468|78.000041331704|78.000041331704|78.000041331704|77.519490707644|75.882762366675|75.386130146214|75.386130146214|75.162367507295|73.463741166146|-79.168884296779|-79.168884296779|-79.168884296779|-79.168884296779|-79.168884296779|-79.168884296779|-79.168884296779|-79.70986940636|-81.624854641643|-85.099836117125|-86.541484574583|-86.768316193981|-87.014793736585|-87.825957049504|-87.825957049504|-87.825957049504|-87.825957049504|-87.825957049504|-87.825957049504|-87.825957049504|-87.825957049504|-87.825957049504|-88.212177212123|-88.346864416736|-89.079846384942|-90.013717018696|-91.244369514098|-91.244369514098|-91.244369514098|-91.244369514098|86.611084157865|86.611084157865|86.611084157865|86.611084157865|86.611084157865|86.611084157865|86.611084157865|86.177621422507|86.177621422507|86.177621422507|86.177621422507|86.177621422507|86.177621422507|86.177621422507|86.177621422507|86.177621422507|86.177621422507|86.177621422507|86.177621422507|85.883464771617|85.103849576699|83.668166874501|83.175740717355|83.087714466625|83.087714466625|83.087714466625|82.746342638146|82.746342638146|82.746342638146|82.746342638146|82.323720484984|82.171769134646|82.171769134646|82.171769134646|81.915877252191|81.915877252191|81.915877252191|81.915877252191|81.915877252191|81.915877252191||81.915877252191|81.915877252191|80.559312296542|79.743680159949|78.684643181058|77.905159429149|77.722401145913|77.132284592966|77.132284592966|75.921984830808|75.615720916284|75.615720916284|75.615720916284|74.970244699598|74.853053311375|74.468584871914|74.468584871914|73.673061001526|73.673061001526|73.673061001526|73.673061001526|73.673061001526|73.673061001526|73.673061001526|73.673061001526|73.673061001526|73.673061001526|73.673061001526|73.673061001526|73.673061001526|73.673061001526|73.673061001526|72.474455766014|-76.450408726|-76.450408726|-76.450408726|-76.450408726|-76.450408726|-76.450408726|-76.450408726|-76.450408726|-76.450408726|-76.450408726|-76.461565420653|-76.956537749741||-76.956537749741|-76.956537749741|-77.414894846206|-77.414894846206|-77.414894846206|-77.414894846206||-77.414894846206|-77.438769423437|-78.401411148654|-78.979343092825|-79.197610370923|-79.197610370923|-79.197610370923|-79.197610370923|-79.197610370923|-79.197610370923|-79.507848542179|-79.507848542179||-79.571836977781|-79.571836977781|-79.571836977781|-80.279823017983|-80.744061681106|-80.744061681106|-80.744061681106|-80.744061681106|-80.744061681106|-80.744061681106|-80.744061681106|-80.744061681106|-80.744061681106|-80.744061681106|||-80.744061681106|-80.744061681106|-80.744061681106|-80.744061681106|-80.744061681106|-80.744061681106|-80.744061681106|-80.744061681106|-80.744061681106|-80.744061681106|-80.744061681106|-80.744061681106|-80.744061681106|-80.744061681106|-81.079094429166|-81.079094429166|-82.687459357176|-82.687459357176|-84.816621762286|78.394394690681|78.394394690681|78.394394690681|78.394394690681|78.394394690681|77.804884600295|76.452648030005|76.444607481119|75.682900501061|75.682900501061|75.682900501061|75.682900501061
05267|330|/equities/swatch-grp-i|STOXX600/CHALL/EAFAVALUE|-210.52892623986|-210.52892623986|-210.52892623986|-210.52892623986|-211.85690133789|-211.85690133789|-211.85690133789|-211.85690133789|-211.85690133789|-211.85690133789|-211.85690133789|-211.85690133789|-215.44934397515|-221.77149296664|-224.43089991234|-224.43089991234|-224.43089991234|-224.43089991234|-226.40655867946|-227.92785285888|-227.92785285888|-230.37539443901|-231.30043707877|-231.38943809969|-231.38943809969|-232.37159415862|-233.71843202005|-236.74270478763|||-238.11200560638|-238.11200560638|-238.11200560638|||-238.11200560638|-238.11200560638|-238.11200560638|-238.11200560638|-238.11200560638|-238.11200560638|-238.11200560638|-238.11200560638|-238.11200560638|-238.11200560638|-238.11200560638|-238.11200560638|-239.26005509741|-239.26005509741|-239.26005509741|-239.26005509741|-239.26005509741|-239.26005509741|-239.26005509741|-243.01089355694|-243.01089355694|-243.01089355694|-243.01089355694|-243.01089355694|-243.01089355694|-243.01089355694|-243.01089355694|-243.01089355694|-243.01089355694|-243.01089355694|-246.09543643778|231.18032804161|231.18032804161|228.34480334024|228.04422813764|227.28803058588|-239.42801242959|-239.42801242959|-239.42801242959|-239.42801242959|-239.42801242959|-239.42801242959|-239.42801242959|-239.42801242959|-239.42801242959|-239.42801242959|-239.42801242959|-239.42801242959|-239.42801242959|-241.22001516699|-244.29017410336|-244.29017410336|-244.29017410336|-244.29017410336|-244.29017410336|-246.09463840125|-247.8504833624|-247.8504833624|-247.8504833624|-247.8504833624|-247.8504833624|-247.8504833624|-247.8504833624|-247.8504833624|-253.23387192855|-254.15106468482|-254.15106468482|-254.15106468482|-255.27606306837|-255.27606306837|-255.27606306837|-255.27606306837|-257.89006159887|-260.23216473766|-260.23216473766|-260.23216473766|-260.23216473766|-260.23216473766|-260.23216473766|-260.23216473766|-260.23216473766|-260.23216473766|-260.23216473766|-260.23216473766|-260.23216473766|-260.23216473766|-260.36193156767|-260.36193156767|-260.51881573518|-261.66952218931|-261.66952218931|-265.73835256278|-266.0703985181|-271.96155950389|-275.6072873204|-278.21919389225|-281.92132722511|-281.94592625978|-284.71769245336|-285.39953206429|-285.39953206429|-285.39953206429|-285.58412315321||-285.58412315321|-285.58412315321|-285.58412315321|-285.58412315321|-285.58412315321|-285.58412315321|-287.95076902354|-287.95076902354|269.35882609765|269.35882609765|269.35882609765|269.35882609765|269.35882609765|257.24215339391|257.24215339391|257.24215339391|257.24215339391|257.24215339391|257.24215339391|255.1857395566|-271.38887421205|-271.38887421205|-271.38887421205|-271.38887421205|-271.38887421205|-271.38887421205|-271.38887421205|-271.38887421205|-271.38887421205|-275.5431986552|-279.57576102477|-281.85217990676|-281.85217990676|-283.8716489613|-283.8716489613|-283.8716489613|-283.8716489613|-287.29070682657|-287.35768904672|-287.35768904672|-291.56408537743|-291.74023191278|-291.74023191278|-294.34852106552|-294.34852106552||-294.34852106552|-294.34852106552|-294.34852106552|-304.11503730859|288.11134868251|288.11134868251||288.11134868251|288.11134868251|288.11134868251|288.11134868251|288.11134868251|288.11134868251|288.11134868251|288.11134868251|288.11134868251|288.11134868251|288.11134868251|288.11134868251||288.11134868251|288.11134868251|288.11134868251|288.11134868251|-309.71987016855|-309.71987016855|-309.71987016855|-309.71987016855|-309.71987016855|-309.71987016855|-311.44429713552|-312.23253813126|-315.04171276466|-318.78484067083|||-318.78484067083|-323.18872101175|-327.3374535493|-327.6129025957|-327.6129025957|-327.6129025957|-327.6129025957|-327.6129025957|-327.6129025957|-327.6129025957|-327.6129025957|-327.6129025957|-327.6129025957|-327.6129025957|-332.59768480957|-340.22520907389|-343.20578175636|321.49652739734|321.49652739734|321.49652739734|321.49652739734|321.49652739734|321.49652739734|321.45726215807|317.07473301852|314.50892061025|314.50892061025|313.7086797357|313.7086797357|313.7086797357|313.7086797357
05268|943210|/equities/swatch-group-n|CHALL/EAFAVALUE|-40.792813424602|-40.792813424602|-40.792813424602|-40.792813424602|-40.792813424602|-40.792813424602|-40.792813424602|-40.792813424602|-40.792813424602|-40.792813424602|-40.792813424602|-40.792813424602|-41.430901346753|-42.567669137926|-42.835263999194|-42.835263999194|-42.835263999194|-42.835263999194|-43.361404401163|-43.808216473326|-43.808216473326|-44.220241119315|-44.413910228596|-44.413910228596|-44.413910228596|-44.854343977886|-45.171494368401|-45.757217066913|||-45.886144247945|-45.886144247945|-45.886144247945|||-45.886144247945|-45.886144247945|-45.886144247945|-45.886144247945|-45.886144247945|-45.886144247945|-45.886144247945|-45.886144247945|-45.886144247945|-45.886144247945|-45.886144247945|-45.886144247945|-46.233473996986|-46.233473996986|-46.233473996986|-46.233473996986|-46.233473996986|-46.233473996986|-46.233473996986|-46.31749347219|-46.31749347219|-46.31749347219|-46.31749347219|-46.31749347219|-46.31749347219|-46.31749347219|-46.31749347219|-46.31749347219|-46.31749347219|-46.31749347219|-46.894437191322|43.659335345601|43.659335345601|43.149261283184|-45.647091091625|-45.647091091625|-45.647091091625|-45.647091091625|-45.647091091625|-45.647091091625|-45.647091091625|-45.647091091625|-45.647091091625|-45.647091091625|-45.647091091625|-45.647091091625|-45.647091091625|-45.647091091625|-45.647091091625|-46.066214443305|-46.768014564623|-46.796915656547|-46.796915656547|-46.796915656547|-46.796915656547|-47.363239321687|-47.389731995892|-47.389731995892|-47.389731995892|-47.389731995892|-47.389731995892|-47.389731995892|-47.389731995892|-47.389731995892|-48.496924312724|-48.644855180249|-48.644855180249|-48.644855180249|-48.692929053318|-48.692929053318|-48.692929053318|-48.692929053318|-49.172698948131|-49.596205683055|-49.596205683055|-49.596205683055|-49.596205683055|-49.596205683055|-49.596205683055|-49.596205683055|-49.596205683055|-49.596205683055|-49.596205683055|-49.596205683055|-49.596205683055|-49.596205683055|-49.596205683055|-49.596205683055|-49.673559581243|-49.78186620484|-49.78186620484|-50.468740397142|-50.579156166367|-51.226838489431|-51.799265115413|-52.124183885426|-52.669671001957|-52.669671001957|-53.130190256488|-53.518754344972|-53.518754344972|-53.604172765979|-54.587968892266||50.889759961346|50.889759961346|50.889759961346|50.889759961346|50.889759961346|50.889759961346|50.889759961346|50.889759961346|50.889759961346|50.889759961346|50.889759961346|50.889759961346|50.889759961346|48.516546533518|48.516546533518|48.516546533518|48.516546533518|48.516546533518|48.516546533518|47.751719048744|-50.949009961504|-50.949009961504|-50.949009961504|-50.949009961504|-50.949009961504|-50.949009961504|-51.062358302122|-51.062358302122|-51.213728395044|-51.968034389879|-52.617260433199|-53.215133944855|-53.215133944855|-53.217004071844|-53.217004071844|-53.217004071844|-53.217004071844|-53.752227848517|-53.950898215784|-53.950898215784|-54.20307908249|-54.20307908249|-54.20307908249|-54.20307908249|-54.20307908249||-54.20307908249|-54.20307908249|-54.20307908249|-55.842311490378|-56.74701310617|-57.107793611755||-57.503102402411|-57.829040275122|-57.829040275122|-57.829040275122|-57.829040275122|-57.829040275122|-57.884529230332|-57.884529230332|-57.884529230332|-57.884529230332|-57.884529230332|-57.884529230332||-57.884529230332|-57.884529230332|-57.884529230332|-57.884529230332|-57.884529230332|-57.884529230332|-57.884529230332|-57.884529230332|-57.884529230332|-57.884529230332|-58.150035837226|-58.150035837226|-58.705596052864|-59.298882504132|||-59.298882504132|-59.715426784783|-60.4368721851|-60.4368721851|-60.4368721851|-60.4368721851|-60.4368721851|-60.4368721851|-60.4368721851|-60.4368721851|-60.4368721851|-60.4368721851|-60.4368721851|-60.4368721851|-61.235414810566|-62.689347924555|-63.277054563456|-63.480060541292|-63.822288473071|59.201858786305|59.201858786305|59.201858786305|59.201858786305|59.052065614816|58.180070616532|57.55285530811|57.494841689594|57.396251351892|57.396251351892|57.396251351892|57.396251351892
05269|331|/equities/swiss-life|STOXX600/SMI/CHALL/EAFAVALUE|600.33189713586|600.33189713586|600.33189713586|600.33189713586|600.33189713586|600.33189713586|600.33189713586|600.33189713586|592.92430302422|588.21590038716|584.55095499289|580.6122027319|575.16914398597|572.5024833118|572.5024833118|572.5024833118|572.5024833118|572.5024833118|572.5024833118|570.85830258386|567.74683531031|567.74683531031|567.74683531031|567.74683531031|565.99883195564|565.99883195564|565.99883195564|565.99883195564|||565.99883195564|565.99883195564|565.99883195564|||565.99883195564|565.99883195564|565.99883195564|565.99883195564|565.99883195564|563.24312423782|561.60347815704|557.12607395596|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-579.12916363606|-589.44353007088|568.87464458842|568.87464458842|566.53044350229|566.53044350229|560.58937149668|-582.95494404329|-582.95494404329|-582.95494404329|-582.95494404329|-582.95494404329|-582.95494404329|-582.95494404329|-587.73886130136|560.30017743825|560.30017743825|560.30017743825|560.30017743825|560.30017743825|560.30017743825|557.48413026774|557.48413026774|556.82117952227|556.82117952227|556.82117952227|556.82117952227|556.82117952227|556.82117952227|556.82117952227|556.82117952227|556.82117952227|556.82117952227|556.82117952227|556.82117952227|556.82117952227|556.82117952227|556.82117952227|556.82117952227|556.82117952227|549.73468053473|543.01629000386|542.9181040733|540.07568475593|535.91615230868|535.91615230868|535.91615230868|535.21079030609|535.21079030609|535.21079030609|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-555.73796238918|-563.44910710971||539.01939281766|539.01939281766|539.01939281766|529.98822916154|529.37582374286|526.07877462528|526.07877462528|519.48752803959|-537.36609521713|-537.36609521713|-537.36609521713|-537.36609521713|-537.36609521713|-537.36609521713|-537.36609521713|-537.36609521713|-537.36609521713|-540.82018001488|-540.82018001488|-540.82018001488|-540.82018001488|-540.82018001488|-540.82018001488|-548.98798654106|-548.98798654106|-548.98798654106|-548.98798654106|-550.85329328673|-554.97048213009|-554.97048213009|-554.97048213009|-554.97048213009|-554.97048213009|-554.97048213009|-554.97048213009|-554.97048213009|-554.97048213009|-554.97048213009|-554.97048213009|-554.97048213009|-554.97048213009|-554.97048213009|-554.97048213009|-554.97048213009|-554.97048213009||-554.97048213009|-554.97048213009|-558.35609125566|-561.4713272988|-561.4713272988|-561.4713272988||-561.4713272988|-569.16814008677|-572.94236973617|-574.15820215912|-582.43132759433|-584.40162440212|-584.40162440212|-584.40162440212|-584.40162440212|-584.40162440212|-586.94624933569|567.08724988613||567.08724988613|567.08724988613|567.08724988613|567.08724988613|567.08724988613|567.08724988613|567.08724988613|564.76360759375|557.94888634111|557.94888634111|557.94888634111|557.94888634111|557.94888634111|553.00987439052|||533.76654948013|-581.03836311846|-581.03836311846|-581.03836311846|-581.03836311846|-581.03836311846|-581.03836311846|-581.03836311846|-581.03836311846|-581.03836311846|-581.19995621933|-581.19995621933|-581.19995621933|-581.19995621933|-588.71723562716|-588.71723562716|-594.39692101477|-597.92950581913|-597.92950581913|572.30023419967|572.30023419967|572.30023419967|572.30023419967|571.62244921383|565.65118505553|565.65118505553|559.02351996188|547.49939424909|547.49939424909|542.28823007385|540.975810515
05270|49828|/equities/swiss-prime-si|STOXX600/CHALL/EAFAVALUE|-89.076589775234|-89.612879223458|-89.743672741333|-89.743672741333|-90.006860296902|-90.188407265327|-90.188407265327|-90.641783240267|-90.641783240267|-90.641783240267|-90.849423376656|-90.849423376656|-90.979917914708|-91.228208360467|-91.228208360467|-91.228208360467|-91.453563488627|-91.780677572021|-91.780677572021|-91.780677572021|-91.780677572021|-91.780677572021|-91.780677572021|-91.780677572021|-91.780677572021|-91.808247702516|-91.808247702516|-92.034162672799|||88.175815417384|88.175815417384|88.175815417384|||88.175815417384|88.175815417384|88.175815417384|88.175815417384|88.175815417384|88.175815417384|88.175815417384|86.839795671144|86.055325386964|85.783695722116|85.279108816267|85.049735957704|85.049735957704|85.049735957704|84.999707467381|84.853647417277|84.853647417277|84.24849170496|83.909869815709|83.909869815709|83.630410991114|83.419903050972|83.072112466575|82.527345659205|82.462231160446|82.462231160446|82.462231160446|82.462231160446|82.462231160446|82.462231160446|82.462231160446|82.462231160446|82.462231160446|82.462231160446|82.462231160446|82.462231160446|81.969146411997|-84.722028401416|-84.722028401416|-84.722028401416|-84.722028401416|-84.722028401416|-84.722028401416|-84.722028401416|-84.722028401416|-85.038365314317|-85.706519813353|-86.023619208493|-86.023619208493|-86.023619208493|-86.023619208493|-86.023619208493|-86.023619208493|-86.023619208493|-86.023619208493|-86.023619208493|-86.023619208493|-86.023619208493|-86.181790558264|-86.181790558264|-86.181790558264|-86.181790558264|-86.181790558264|83.215318626639|83.215318626639|83.215318626639|83.215318626639|83.215318626639|83.075641082961|83.075641082961|83.075641082961|82.528491363744|82.44319873413|82.44319873413|82.37577348904|81.986970967233|81.490872522996|81.490872522996|81.490872522996|81.490872522996|81.490872522996|81.490872522996|81.361216522029|81.361216522029|81.361216522029|81.361216522029|81.361216522029|81.361216522029|81.361216522029|81.361216522029|81.361216522029|81.361216522029|81.361216522029|81.361216522029|81.361216522029|81.361216522029|81.28373392885|81.28373392885|81.28373392885|81.28373392885|81.28373392885|81.28373392885|81.28373392885||81.28373392885|81.181930741392|81.096588356321|80.14572828044|80.14572828044|80.14572828044|80.082689188016|80.082689188016|80.000212243412|78.550233791508|78.372486907286|77.64998630025|77.241650512241|76.754608289426|76.72475947004|76.72475947004|76.72475947004|76.72475947004|76.72475947004|76.455287282792|75.394503203855|-78.775042399889|-78.775042399889|-78.775042399889|-78.775042399889|-78.775042399889|-79.444491979288|-79.582366620671|-79.582366620671|-79.582366620671|-79.582366620671|-79.582366620671|-79.582366620671|-79.582366620671|-79.582366620671|-79.582366620671|-79.582366620671|-79.582366620671|-79.582366620671|-79.582366620671|-79.582366620671|-79.582366620671|-79.582366620671|-79.582366620671|-79.582366620671||-79.591514652715|-79.821129765495|-80.342923233226|-81.289360758679|76.990289375462|76.990289375462||76.990289375462|76.990289375462|76.833111386665|76.833111386665|76.833111386665|76.833111386665|76.833111386665|76.833111386665|76.833111386665|76.833111386665|76.833111386665|76.833111386665||76.833111386665|76.365880430932|76.365880430932|76.089861804904|75.994292928843|75.160325476492|75.043450148624|75.043450148624|75.043450148624|74.689946474545|74.49398753279|74.49398753279|74.49398753279|-78.723500326155|||-78.723500326155|-78.723500326155|-78.723500326155|-78.723500326155|-78.723500326155|-78.723500326155|-78.723500326155|-78.859440144431|-81.357715086287|-81.365291649574|-81.365291649574|-81.365291649574|-81.365291649574|-81.365291649574|-81.365291649574|-81.365291649574|-81.365291649574|-81.365291649574|-81.365291649574|-81.547544327571|-82.233384281611|-82.677993307977|-82.677993307977|-82.677993307977|-82.677993307977|-82.677993307977|-82.753321659199|-83.167580299501|-83.726102402678|-83.726102402678|-83.726102402678
05271|335|/equities/swiss-re|STOXX600/SMI/CHALL/EAFAVALUE|98.525243594866|98.525243594866|98.525243594866|97.575273543178|96.131508218334|96.131508218334|96.131508218334|96.131508218334|95.953464556974|95.953464556974|95.399401401195|95.168493639872|95.168493639872|95.168493639872|95.168493639872|-98.504708313204|-98.504708313204|-98.504708313204|-98.504708313204|-98.504708313204|-98.504708313204|-98.504708313204|-98.504708313204|-98.504708313204|-98.504708313204|-98.504708313204|-98.504708313204|-98.504708313204|||-98.504708313204|-98.997454986812|-99.222727203635|||-99.68636322051|-100.42373911573|-100.73303801962|-100.76670887678|-100.92519987033|-100.92519987033|-102.70021987409|-102.97216742284|-102.97216742284|-102.97216742284|-103.17796434569|-103.30106856213|-103.89872681078|-103.89872681078|-103.89872681078|-105.44525163898|99.962956873841|99.962956873841|99.962956873841|99.500511028443|98.875567809382|98.486199121464|98.486199121464|97.39855186673|96.569503701749|96.474707581032|96.474707581032|96.474707581032|96.474707581032|96.474707581032|96.474707581032|96.474707581032|96.474707581032|96.474707581032|96.474707581032|96.474707581032|96.474707581032|95.99522842459|94.939784731871|94.939784731871|94.939784731871|94.939784731871|94.939784731871|94.939784731871|94.939784731871|94.939784731871|94.939784731871|94.939784731871|94.289684540296|94.289684540296|94.289684540296|93.256314443509|92.781461476132|91.502734447899|91.143229610367|91.143229610367|91.143229610367|91.143229610367|91.143229610367|91.143229610367|91.143229610367|91.143229610367|91.143229610367|91.143229610367|91.143229610367|91.143229610367|91.143229610367|90.832478769005|90.524978698824|90.337502449057|90.337502449057|88.543894627913|87.570995387351|87.07221863989|86.301349992266|84.760392898444|83.705991685527|-87.779403686658|-87.779403686658|-87.779403686658|-87.779403686658|-87.779403686658|-87.779403686658|-87.779403686658|-87.779403686658|-87.779403686658|-87.779403686658|-87.779403686658|-87.878228081746|-88.091756949066|-88.091756949066|-89.161955234341|-89.314392483822|-89.943770952347|-90.50863432368|-91.188482225829|-91.879018084009|-91.879018084009|-91.879018084009|-91.879018084009|-91.879018084009|-92.95557368221|-93.362861664451||90.378814329143|90.378814329143|89.840045889704|89.840045889704|89.840045889704|89.542271464498|89.209188295107|87.996879392974|-91.49141976884|-91.49141976884|-91.49141976884|-91.49141976884|-91.49141976884|-91.49141976884|-91.49141976884|-91.49141976884|-91.49141976884|-91.49141976884|-91.49141976884|-91.49141976884|-91.49141976884|-91.49141976884|-91.49141976884|-91.49141976884|-91.49141976884|-91.49141976884|-91.49141976884|-91.49141976884|-91.49141976884|-91.92601879494|-92.501471211944|-92.501471211944|-92.501471211944|-92.992431119677|-92.992431119677|-93.853949362692|-93.853949362692|-93.853949362692|-93.853949362692|-93.853949362692|-93.853949362692|-93.853949362692|-93.853949362692|-93.853949362692|-93.853949362692||-93.853949362692|-93.853949362692|-93.853949362692|-93.853949362692|-93.853949362692|-93.853949362692||-93.853949362692|-94.212411847826|-94.212411847826|-94.212411847826|-94.212411847826|-94.212411847826|-94.212411847826|-94.212411847826|-94.212411847826|-94.241568211181|-94.430859321113|-94.430859321113||-94.430859321113|-94.430859321113|-94.653261399365|-94.653261399365|-94.653261399365|-94.653261399365|-94.653261399365|-94.653261399365|-94.653261399365|-94.653261399365|-94.798067543348|-95.541682205424|-95.541682205424|-95.541682205424|||-95.541682205424|-95.541682205424|-95.541682205424|-95.541682205424|-95.541682205424|-95.541682205424|-95.541682205424|-95.541682205424|-95.541682205424|-95.541682205424|-95.541682205424|-95.541682205424|-95.541682205424|-95.541682205424|-96.065414381892|-96.065414381892|-96.15046008524|-96.774958752887|-98.809954695455|94.724375419916|94.724375419916|94.724375419916|94.724375419916|94.724375419916|93.982638338209|93.762140148626|93.762140148626|93.762140148626|93.649043897508|93.250726534662|93.250726534662
05272|955634|/equities/schmolz---bickenbach-ag|CHALL/MSCI_EU_SMALLCAP|0.069621796138959|0.069475956080019|0.069475956080019|0.069475956080019|0.069475956080019|0.069475956080019|0.069475956080019|0.069475956080019|0.069475956080019|0.069475956080019|0.069475956080019|0.069475956080019|0.069475956080019|0.069475956080019|0.069475956080019|0.069475956080019|0.069475956080019|0.069475956080019|0.069475956080019|0.069475956080019|0.069475956080019|0.069475956080019|0.069475956080019|0.069475956080019|0.06746217546933|0.067117501808457|0.067117501808457|0.062950932146057|||0.062950932146057|0.062950932146057|0.062950932146057|||0.062950932146057|-0.078442966497771|-0.078442966497771|-0.078442966497771|-0.079319961914677|-0.081173409473152|-0.081173409473152|-0.082848231150872|-0.084631365445655|-0.091162629323321|-0.093158475113265|-0.093867318497715|-0.093867318497715|-0.093867318497715|-0.093867318497715|-0.093867318497715|-0.094946069594299|-0.094946069594299|-0.09616785904994|-0.09963095476484|-0.10136772805624|-0.10440303635458|-0.10593670594868|-0.10726300820904|-0.10892000927083|-0.10941667464102|-0.11017589321994|-0.11017589321994|-0.11017589321994|-0.11017589321994|-0.11017589321994|-0.11017589321994|-0.11017589321994|-0.11017589321994|-0.11017589321994|-0.11017589321994|-0.11017589321994|-0.11017589321994|-0.11017589321994|-0.11017589321994|-0.11017589321994|-0.11017589321994|-0.11017589321994|-0.11017589321994|-0.11825099188711|-0.12067360032441|-0.12067360032441|-0.12067360032441|-0.12067360032441|-0.12067360032441|-0.12067360032441|-0.12271511070532|-0.12277234304395|-0.12359149335653|-0.12672529814273|-0.12672529814273|-0.12715032983853|-0.12737640940994|-0.12737640940994|-0.12737640940994|-0.12737640940994|-0.12894045248462|-0.12965605763741|-0.13045308864681|-0.13045308864681|-0.13045308864681|-0.13045308864681|-0.13045308864681|-0.13142565322218|-0.13341739505858|-0.13363752279975|-0.13363752279975|-0.13521946954835|-0.13867589025719|-0.13867589025719|-0.13963566871058|-0.13963566871058|-0.14063963295763|-0.14116626193398|-0.14279584584162|-0.14282871945617|-0.1436619803794|-0.1436619803794|-0.1436619803794|-0.1436619803794|-0.1436619803794|-0.1436619803794|-0.1436619803794|-0.1436619803794|-0.1436619803794|-0.1436619803794|-0.1436619803794|-0.1436619803794|-0.14392451972633|-0.14392451972633|-0.14392451972633|-0.14483989494813|-0.14483989494813|-0.14483989494813|-0.14483989494813|-0.14483989494813|-0.14483989494813|-0.14483989494813||-0.14483989494813|-0.14483989494813|-0.14483989494813|-0.14483989494813|-0.14483989494813|-0.14483989494813|-0.14483989494813|-0.14483989494813|-0.14483989494813|-0.14483989494813|-0.14483989494813|-0.1469665511093|-0.14705172248918|-0.14709080085974|-0.14817866849481|-0.14860962599051|-0.14874403227846|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552||-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552||-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552||-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|-0.14916142538552|||-0.14916142538552|-0.14987936094805|-0.15233684853749|-0.15233684853749|-0.15233684853749|-0.15233684853749|-0.15233684853749|-0.15233684853749|-0.15460761347895|-0.16076991811046|-0.16076991811046|-0.16076991811046|-0.16076991811046|-0.16076991811046|-0.16076991811046|-0.16076991811046|-0.16076991811046|-0.16086657129669|-0.16135174375931|-0.16927971157938|-0.16933679225718|-0.16933679225718|-0.16933679225718|-0.17142999664859|-0.17142999664859|-0.17142999664859|-0.17142999664859|-0.17142999664859|-0.17142999664859|-0.17142999664859|-0.17142999664859
05273|339|/equities/swisscom|STOXX600/SMI/CHALL/EAFAVALUE|-514.75689518947|-518.69617138403|-518.69617138403|505.63049729845|505.63049729845|505.63049729845|505.63049729845|505.63049729845|505.63049729845|505.63049729845|504.66721379515|-519.87182209175|-519.87182209175|-519.87182209175|-519.87182209175|-519.87182209175|-519.87182209175|-519.87182209175|-519.87182209175|-519.87182209175|-519.87182209175|-519.87182209175|-519.87182209175|-519.87182209175|-519.87182209175|-519.87182209175|-519.87182209175|-519.87182209175|||-519.87182209175|-520.07981758296|-520.9714855747|||-520.9714855747|-520.9714855747|-521.80854733635|-521.80854733635|-521.80854733635|-521.80854733635|-521.80854733635|-521.80854733635|-521.80854733635|-521.80854733635|-521.80854733635|-521.80854733635|-521.80854733635|-521.80854733635|-521.80854733635|-527.03173418232|-527.45744546462|-529.08958618182|-529.08958618182|-529.08958618182|-529.08958618182|-529.08958618182|-529.08958618182|-529.08958618182|-530.42556372474|-530.42556372474|-530.42556372474|-530.42556372474|-533.20618089912|-535.05121770822|-535.05121770822|-535.05121770822|-535.05121770822|-539.97912943058|-542.87680437491|-543.32976704091|-556.96642409928|532.6722000976|-548.70106427378|-548.70106427378|-548.70106427378|-548.70106427378|-549.37897658024|-549.45437298521|-549.53820441282|-552.47148662133|-552.47148662133|-552.47148662133|-552.47148662133|-552.47148662133|-552.47148662133|-552.47148662133|-552.47148662133|-552.47148662133|-552.47148662133|-552.47148662133|-552.47148662133|-554.22386588568|-555.93760638231|540.03873864058|540.03873864058|540.03873864058|540.03873864058|540.03873864058|540.03873864058|540.03873864058|540.03873864058|537.63197115664|533.47995438845|533.43083117076|533.43083117076|530.09701198179|-545.15212662828|-545.15212662828|-545.15212662828|-545.15212662828|-545.15212662828|-545.15212662828|-545.15212662828|-545.15212662828|-545.15212662828|-545.15212662828|-545.15212662828|-545.15212662828|-545.15212662828|-545.15212662828|-545.15212662828|-545.15212662828|-545.33884606195|-545.33884606195|-545.33884606195|-546.20983913024|-547.59899063786|-547.59899063786|-547.59899063786|-547.59899063786|-547.59899063786|-547.59899063786|-547.59899063786|-547.59899063786|-552.76556142922|-564.07284603247|545.12999963704||545.12999963704|545.12999963704|545.12999963704|545.12999963704|545.12999963704|545.12999963704|-558.88418373098|-558.88418373098|-558.88418373098|-558.88418373098|-558.88418373098|-558.88418373098|-558.88418373098|-558.88418373098|-558.88418373098|-564.77132610734|-568.27591159569|-568.27591159569|-568.27591159569|-568.27591159569|-568.27591159569|-568.27591159569|-568.27591159569|-568.27591159569|-568.27591159569|-568.27591159569|-568.27591159569|-568.27591159569|-568.27591159569|-568.27591159569|-568.27591159569|-568.27591159569|-568.27591159569|-568.27591159569|-568.27591159569|-574.09548174261|-576.56165044969|-580.1795980474|-585.81066449711|-588.21187182079|-593.7576231494|-594.0084464301|-594.96031908399|-594.96031908399|-594.96031908399||-594.96031908399|-599.55594332357|-602.66215857024|-602.98020128139|-604.12371244411|-604.12371244411||-611.19301721763|-613.37507435519|-613.37507435519|-613.37507435519|-614.32785836015|-620.68649843836|600.20263946883|600.20263946883|600.20263946883|600.20263946883|600.20263946883|596.89463674718||596.89463674718|594.30515736666|591.78348784012|589.66727700109|589.66727700109|586.69697512383|584.99503433256|584.99503433256|583.2611621436|581.90467240827|581.90467240827|581.90467240827|581.90467240827|581.01629996318|||577.76256365266|-598.71875393606|-598.71875393606|-598.71875393606|-598.71875393606|-598.71875393606|573.11248681041|569.86944470905|569.50539450421|569.50539450421|569.50539450421|568.60292588651|568.60292588651|565.39540038503|565.39540038503|565.39540038503|565.39540038503|565.39540038503|565.39540038503|565.39540038503|565.39540038503|565.39540038503|565.39540038503|565.39540038503|565.39540038503|561.59492593779|560.89742639347|560.89742639347|560.44161200837|560.25734938864|559.71925607527
05274|955632|/equities/swissquote-group-holding-sa|CHALL/MSCI_EU_SMALLCAP|207.14622853933|207.14622853933|204.10530439049|204.10530439049|204.10530439049|204.10530439049|204.10530439049|204.10530439049|204.10530439049|204.10530439049|204.10530439049|204.10530439049|204.10530439049|204.10530439049|204.10530439049|202.67256636786|198.92507272481|194.67292269659|194.67292269659|193.86425623947|193.86425623947|193.86425623947|193.86425623947|193.86425623947|193.86425623947|193.86425623947|193.86425623947|193.86425623947|||193.86425623947|193.86425623947|192.08131116277|||192.08131116277|192.08131116277|192.08131116277|192.08131116277|192.08131116277|192.08131116277|188.25951618814|188.25951618814|188.25951618814|188.25951618814|188.25951618814|188.25951618814|188.25951618814|188.25951618814|188.25951618814|188.25951618814|188.25951618814|188.25951618814|188.25951618814|188.25951618814|186.57723495324|185.66916012057|184.98784548275|184.98784548275|183.45871974619|183.41738701728|183.41738701728|183.41738701728|176.66476574887|176.66476574887|176.66476574887|176.66476574887|173.07100135621|173.07100135621|173.07100135621|171.95667597251|165.63519569455|160.62243796519|158.55271224106|-172.56000722362|-172.56000722362|-172.56000722362|-172.56000722362|-172.56000722362|-172.56000722362|-172.56000722362|-174.52340102558|-174.52340102558|-174.52340102558|-174.88710970751|-175.21900807345|-175.58520568029|-175.58520568029|-175.58520568029|-175.58520568029|-175.58520568029|-175.58520568029|-175.85214424452|-175.85214424452|-175.85214424452|-175.85214424452|-175.85214424452|-175.85214424452|-178.34682422569|-181.2695945579|-181.2695945579|-181.2695945579|-181.2695945579|-181.2695945579|-181.2695945579|-181.2695945579|-181.2695945579|-181.2695945579|-183.24135127956|-183.24135127956|-183.24135127956|-183.57928632028|-184.49920414032|-186.07134064636|-188.31815729099|-189.36461226098|-189.94957443467|-191.1273008584|-193.02477669705|-194.48308165856|-195.3167392538|-195.3167392538|-195.3167392538|-195.3167392538|-195.3167392538|-195.3167392538|-199.65749145062|-202.0361016118|-202.08900904207|-202.08900904207|-202.56001275942|-204.53068625784|-204.53068625784|186.34183052159|186.34183052159|186.34183052159|186.34183052159|186.34183052159||186.34183052159|186.34183052159|186.34183052159|186.34183052159|186.34183052159|186.34183052159|186.34183052159|186.34183052159|186.34183052159|186.34183052159|184.30042219869|184.30042219869|180.30602212208|176.96224917591|171.55249213311|171.23596745154|171.23596745154|171.23596745154|171.23596745154|171.23596745154|171.23596745154|171.23596745154|171.23596745154|171.23596745154|171.23596745154|171.23596745154|171.23596745154|171.23596745154|171.23596745154|171.23596745154|171.23596745154|171.23596745154|-189.37395993042|-189.37395993042|-189.37395993042|-189.37395993042|-189.37395993042|176.55433598109|176.55433598109|176.55433598109|176.55433598109|176.55433598109|176.55433598109|176.55433598109|176.55433598109||176.55433598109|176.55433598109|176.55433598109|176.55433598109|176.55433598109|176.55433598109||176.55433598109|176.55433598109|176.55433598109|176.55433598109|176.55433598109|176.55433598109|176.55433598109|176.55433598109|176.26167611739|176.26167611739|176.26167611739|176.26167611739||176.26167611739|176.26167611739|176.26167611739|176.26167611739|176.26167611739|170.21503883699|170.21503883699|170.01246033387|170.01246033387|170.01246033387|169.81384362862|166.85427103755|162.68807910015|156.49577664802|||156.49577664802|-179.32171356029|-179.32171356029|-179.32171356029|-179.32171356029|-179.32171356029|-179.32171356029|-179.32171356029|-179.32171356029|-179.32171356029|-179.32171356029|-179.32171356029|-179.32171356029|-179.32171356029|-179.32171356029|-179.32171356029|-185.89138070538|-185.89138070538|-185.89138070538|168.87938148961|168.87938148961|168.87938148961|168.87938148961|168.87938148961|168.87938148961|168.87938148961|168.87938148961|168.87938148961|168.87938148961|168.87938148961|168.87938148961
05275|48540|/equities/tecan-hld-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|-343.42991226867|323.06182373906|323.06182373906|||323.06182373906|323.06182373906|323.06182373906|||323.06182373906|323.06182373906|323.06182373906|323.06182373906|323.06182373906|323.06182373906|308.76868320996|295.16804262655|295.16804262655|295.16804262655|295.16804262655|295.16804262655|295.16804262655|295.16804262655|295.16804262655|295.16804262655|295.16804262655|289.79781157725|288.49238114584|288.49238114584|286.83597803368|285.62886651637|281.76540791858|279.86157520467|275.67952800519|271.83281194641|268.32064149086|268.32064149086|268.32064149086|268.32064149086|268.32064149086|268.32064149086|265.12293770252|261.8921550373|259.38016887283|-283.62242664525|-283.62242664525|-283.62242664525|-283.62242664525|-283.62242664525|-283.72520602423|-283.72520602423|-288.93912085645|-292.16681086125|-292.16681086125|-296.78533794154|-298.81030230744|-298.81030230744|-306.00031826478|-309.80037024266|-310.13374946125|-318.99056837741|-318.99056837741|-318.99056837741|-318.99056837741|-320.01174230248|-320.64167798664|-320.64167798664|-320.64167798664|-320.64167798664|-320.64167798664|-320.64167798664|-323.36853719979|-326.08726084264|-330.64140195352|-330.76824304243|-339.24818500009|-339.24818500009|-339.24818500009|-344.52021199826|-346.50301696019|-346.50301696019|-346.50301696019|-353.28112656493|329.13010926924|329.13010926924|329.13010926924|329.13010926924|329.13010926924|329.13010926924|329.13010926924|329.13010926924|329.13010926924|329.13010926924|329.13010926924|329.13010926924|329.13010926924|329.13010926924|329.13010926924|329.13010926924|329.13010926924|329.13010926924|329.13010926924|329.13010926924|322.84218172818|322.84218172818|322.84218172818|322.84218172818|322.84218172818|322.84218172818|322.84218172818|322.84218172818|322.84218172818||322.84218172818|322.5913174394|322.38350678711|322.38350678711|322.38350678711|322.38350678711|322.38350678711|322.38350678711|322.38350678711|322.38350678711|322.38350678711|322.38350678711|322.38350678711|319.01501635742|-346.23295188057|-346.23295188057|-346.23295188057|-346.23295188057|-346.23295188057|-346.23295188057|-346.23295188057|-346.23295188057|-346.23295188057|-346.23295188057|-346.23295188057|-351.76996077551|-354.79255336024|-354.79255336024|-360.84726760893|-372.94141693147|-373.36685080257|-373.36685080257|-373.36685080257|-373.36685080257|-373.36685080257|-373.36685080257|-373.36685080257|-375.00761471553|-377.10838688346|-377.10838688346|-377.10838688346|-378.23152741825|-378.50170018315|-380.168567627|-383.61675230432||-383.61675230432|-388.96304285713|-394.21449748882|-395.27284447539|-395.27284447539|-395.27284447539||-395.27284447539|-401.86984313184|-405.6553639643|-407.91037771729|-407.91037771729|-407.91037771729|378.94614062464|378.94614062464|378.94614062464|378.94614062464|378.94614062464|378.94614062464||378.94614062464|378.94614062464|378.94614062464|378.94614062464|378.94614062464|378.14635494802|378.14635494802|378.14635494802|378.14635494802|377.50706342694|376.31999386023|376.31999386023|376.31999386023|369.98886816447|||366.938270389|366.938270389|366.938270389|366.938270389|366.938270389|366.938270389|-401.38704724964|-401.38704724964|-401.38704724964|-401.38704724964|-401.38704724964|-401.38704724964|-401.38704724964|-401.38704724964|-401.38704724964|-401.38704724964|-401.38704724964|-401.38704724964|-401.38704724964|-401.7312920313|-401.7312920313|-401.7312920313|-401.7312920313|-401.7312920313|-401.7312920313|-401.7312920313|-408.54587562668|-411.65097732663|-416.47884199487|-417.99308762153|-417.99308762153
05276|949732|/equities/temenos-group-ag|STOXX600/CHALL/EAFAGROWTH|84.160838767569|84.160838767569|84.160838767569|84.160838767569|84.160838767569|83.754263635786|83.009709377239|83.009709377239|82.889677916578|81.777416346925|81.464467982766|81.464467982766|81.134962695967|80.53107181537|79.313408279285|78.918234930949|74.531369432825|74.334250406265|74.334250406265|74.334250406265|74.334250406265|74.334250406265|74.334250406265|74.334250406265|74.334250406265|74.334250406265|74.334250406265|74.334250406265|||74.334250406265|74.334250406265|74.334250406265|||74.231385712094|73.940762445851|73.940762445851|73.940762445851|73.667512811471|73.569028729334|73.569028729334|73.242749801553|73.242749801553|72.977501356245|72.44500018451|72.032221172622|71.870243865441|71.336938255573|70.606599350268|69.959552680446|69.27061580176|67.65624028836|66.517577626508|66.517577626508|66.470095313382|66.470095313382|66.195665850453|65.858514695491|64.84390460686|64.50878410026|63.748652136818|63.188504815649|62.428063957596|62.428063957596|62.428063957596|62.428063957596|61.932292930179|61.215881338708|60.76653882198|60.548018372824|-66.347657901102|-66.347657901102|-66.347657901102|-66.347657901102|-66.347657901102|-66.347657901102|-66.347657901102|-66.347657901102|-66.347657901102|-66.347657901102|-66.347657901102|-66.373630268984|-66.373630268984|-66.373630268984|-67.162311219191|-67.162311219191|-67.162311219191|-67.162311219191|-67.162311219191|-67.162311219191|-67.162311219191|-67.162311219191|-67.556736744748|-67.556736744748|-67.556736744748|-67.556736744748|-67.556736744748|-68.090817545637|-68.279800095806|-68.906442075581|-69.381605154508|-69.67704316892|-69.67704316892|-70.115076780328|-70.115076780328|-70.115076780328|-70.115076780328|-70.115076780328|-70.528120146869|-70.528120146869|-70.559024504686|-71.624470264674|-71.987189962865|-72.24185692649|-72.24185692649|-72.24185692649|-72.24185692649|-72.24185692649|-72.24185692649|-72.24185692649|-72.575007978547|-72.575007978547|-72.660622666223|-72.660622666223|-72.660622666223|-73.707354940687|69.360006738842|69.360006738842|69.360006738842|69.360006738842|69.360006738842|69.360006738842|69.360006738842|69.360006738842|69.360006738842|69.360006738842|69.360006738842||69.360006738842|69.360006738842|69.360006738842|69.360006738842|69.360006738842|69.360006738842|69.360006738842|69.360006738842|69.360006738842|68.142231439154|-73.152026146565|-73.152026146565|-73.152026146565|-73.152026146565|-73.152026146565|-73.152026146565|-73.152026146565|-73.320029967266|-74.190695852693|-74.190695852693|-74.190695852693|-74.190695852693|-74.190695852693|-74.190695852693|-74.190695852693|-74.63521607127|-75.309128154275|-75.936810348826|-77.165343441784|-78.252602010104|-79.26028806856|-79.26028806856|72.476317518036|72.476317518036|72.476317518036|72.476317518036|72.476317518036|72.476317518036|72.476317518036|72.476317518036|72.476317518036|72.158127591654|71.522840119214|71.522840119214|71.522840119214||71.522840119214|71.522840119214|71.522840119214|71.522840119214|71.093154484266|70.962389158137||69.592263033121|69.592263033121|69.592263033121|69.592263033121|69.592263033121|69.592263033121|69.592263033121|69.592263033121|69.592263033121|69.592263033121|69.592263033121|68.610291377405||66.401433405721|65.109369738724|62.557080674863|-66.87035296743|-66.87035296743|-66.87035296743|-66.87035296743|-66.87035296743|-66.87035296743|-66.87035296743|-66.87035296743|-66.87035296743|-66.87035296743|-66.87035296743|||-66.87035296743|-66.87035296743|-66.87035296743|-66.87035296743|-66.87035296743|-66.87035296743|-66.87035296743|-66.87035296743|-66.87035296743|-66.87035296743|-66.955369963551|-66.955369963551|-66.955369963551|-66.955369963551|-69.113544858415|-69.113544858415|-71.432824678906|-72.77332552714|-72.77332552714|66.817398335498|66.817398335498|66.817398335498|66.817398335498|66.233775114529|65.395307937719|64.892545668942|64.892545668942|64.892545668942|64.892545668942|64.892545668942|64.892545668942
05277|955639|/equities/thurgauer-kantonalbank|CHALL|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.13981602874|-121.82201780971|-121.9133531219|-121.97358638832|-121.97358638832|-121.97358638832|-121.97358638832|-121.97358638832|-121.97358638832|-121.97358638832|-121.97358638832|-121.97358638832|-122.6928737648|-123.32541529422|-123.72268366025|-123.88294279043|||-123.88294279043|-124.2011639388|-124.2011639388|||-124.33424408614|-124.33424408614|-124.33424408614|-124.64550996211|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|119.20229155027|118.8858594654|118.8858594654|118.8858594654|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495||-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-123.76471761495|-124.12928100611|-124.12928100611|-124.67142334012|118.82066743809|118.82066743809|118.82066743809|118.82066743809|118.82066743809|118.82066743809|118.82066743809|118.82066743809|118.82066743809|118.82066743809|118.82066743809|118.82066743809|118.82066743809|118.82066743809|118.82066743809||118.82066743809|118.82066743809|118.82066743809|118.82066743809|118.0229638201|116.46995980012||115.8832886668|115.88132552562|115.88132552562|115.88132552562|115.88132552562|115.88132552562|115.88132552562|115.88132552562|115.7570283618|115.66740579397|115.66740579397|115.66740579397||115.66740579397|115.66740579397|115.66740579397|115.66740579397|115.66740579397|115.66740579397|115.66740579397|115.66740579397|115.66740579397|115.66740579397|115.6255086934|115.6255086934|115.6255086934|115.6255086934|||115.6255086934|115.6255086934|115.6255086934|115.38945410377|114.88757426276|114.88757426276|114.88757426276|114.88757426276|114.88757426276|114.88757426276|114.53652917708|-119.18498913628|-119.18498913628|-119.18498913628|-119.18498913628|-119.18498913628|-119.18498913628|-119.18498913628|-119.18498913628|-119.18498913628|-119.18498913628|-119.18498913628|-119.18498913628|-119.18498913628|-119.18498913628|-119.18498913628|-119.18498913628|-119.18498913628|-119.18498913628|-119.18498913628|-119.18498913628
05278|955641|/equities/tornos-holding-ag|CHALL|||||||||||||||||||||||||||||||||||||||||||||||-5.7327098301651|-5.7327098301651|-5.7327098301651|-5.7327098301651|-5.7327098301651|-5.8893669237364|-5.8893669237364|-5.8893669237364|-5.8893669237364|-5.9415641554183|-5.9415641554183|-6.0032587963594||-6.0032587963594|-6.0032587963594|-6.0032587963594|-6.0580654363117|-6.0593066499835|-6.0593066499835|-6.0593066499835|-6.0593066499835|-6.0593066499835|-6.0593066499835|-6.0593066499835|-6.0593066499835|-6.0593066499835|-6.0593066499835|-6.0593066499835|-6.0593066499835|-6.0593066499835|-6.0593066499835|-6.0593066499835|-6.0593066499835|-6.0593066499835|-6.1125629529033|-6.1365446469463|-6.1365446469463|-6.1365446469463|-6.1365446469463|-6.1365446469463|-6.1365446469463|-6.1365446469463|-6.1365446469463|-6.1365446469463|-6.1365446469463|-6.1365446469463|-6.1372718437156|5.8765779268054|5.8765779268054|5.8062770040021|5.8062770040021|5.8062770040021|5.8062770040021|5.8062770040021|5.8062770040021|5.7958633271838|5.7221170448505|5.7221170448505|5.7221170448505|5.6412412086287|5.6318031820442|5.6318031820442||5.6318031820442|5.6318031820442|5.6318031820442|5.6318031820442|5.6318031820442|5.6318031820442|5.57311466367|5.5205120440736|-5.902264283647|-5.902264283647|-5.902264283647|-5.902264283647|-5.902264283647|-5.902264283647|-5.902264283647|-5.902264283647|-5.902264283647||-5.902264283647|-5.902264283647|-5.902264283647|-5.9658491860384|-6.0809999749813|-6.0809999749813||-6.0809999749813||-6.1608814918172|-6.1608814918172||-6.1608814918172|-6.1608814918172|-6.1608814918172|-6.1608814918172||-6.1608814918172|-6.1608814918172|-6.1608814918172|-6.1608814918172|-6.1608814918172|-6.2076461274504|-6.219754598997||-6.219754598997|-6.219754598997|-6.219754598997|-6.219754598997|-6.2588519158265|5.9341298110422|5.9090331403344|5.8924048400341|5.8924048400341|5.8924048400341||5.8771164921057|5.8686623165062|5.8686623165062|-6.1585286389297|-6.1585286389297|-6.1585286389297|-6.1585286389297|-6.1585286389297|-6.1585286389297|-6.2316984347178||-6.2318871740581|-6.2786743192119|-6.2786743192119|-6.2786743192119|-6.2786743192119|-6.3202774769974|-6.3202774769974|-6.3202774769974|-6.3202774769974|-6.3202774769974||-6.3202774769974|-6.3847527246687|-6.4097252665861|-6.4530280761038|-6.4633645671512|-6.4719804145156||-6.4719804145156|-6.4719804145156|-6.4719804145156|-6.4719804145156|-6.4719804145156|-6.4719804145156||-6.4719804145156|-6.4719804145156|-6.4719804145156|-6.4719804145156|-6.4719804145156||-6.4719804145156|-6.5699781949055|-6.6055315925824|-6.6237326616432|-6.6237326616432|-6.6237326616432|-6.66217049975|-6.66217049975|-6.66217049975|-6.66217049975|-6.66217049975|-6.66217049975|-6.66217049975|6.1181531620037|||6.1181531620037|5.9579480701036|5.8877200874296|5.8830222589668|5.8322469374534|5.7036072833666|5.6973416389502|5.6870463757026|5.6800363429436|5.6800363429436||5.6800363429436|5.5369513032203|5.5369513032203|5.5369513032203|5.5369513032203|5.5369513032203|5.5369513032203|5.5369513032203|5.5369513032203|5.5369513032203|5.5369513032203|5.5369513032203|5.5369513032203|-5.8584837089686|-5.8584837089686|-5.8584837089686|-5.8584837089686|-5.8584837089686|-5.8584837089686|-5.8584837089686
05279|955637|/equities/tamedia-ag|CHALL|124.1674626739|124.1674626739|123.14774673564|123.14774673564|123.14774673564|123.14774673564|122.31971283072|121.07746717791|120.2305151871|119.56723943586|118.81915458965|118.14629897103|118.14629897103|118.14629897103|116.28477646493|116.0386413643|113.76515410446|112.78186876547|112.78186876547|112.78186876547|112.78186876547|112.78186876547|112.78186876547|112.78186876547|112.70410804059|112.70410804059|112.70410804059|112.70410804059|||112.70410804059|112.06012089281|111.58902329901|||109.35447151903|108.57218430076|108.57218430076|107.20094284318|107.20094284318|107.20094284318|103.58993386452|100.97770700659|99.953005157195|97.48775046245|97.48775046245|97.48775046245|97.48775046245|95.486392793564|95.406097572442|95.406097572442|95.406097572442|95.406097572442|93.509999791041|93.509999791041|92.011113422066|90.356789978511|90.046434835335|88.901594854881|87.585104122747|84.594559288675|84.493953917483|84.382172714847|83.341307255049|-90.208038929776|-90.208038929776|-90.208038929776|-90.208038929776|-90.208038929776|-90.208038929776|-90.208038929776|-90.208038929776|-90.208038929776|-91.886712210791|-92.125437879045|-92.125437879045|-92.125437879045|-92.125437879045|-92.125437879045|-92.125437879045|-93.700488566777|-96.283874828971|88.25121575677|88.25121575677|88.25121575677|88.25121575677|88.25121575677|88.25121575677|87.273576114835|85.359529016484|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.85858443221|84.320649284351|-95.213385832508|-95.213385832508|-95.213385832508|-95.213385832508|-95.213385832508|-95.213385832508|-97.053764833565|-98.426406557422|-101.50155987459|-101.78506856183|-101.80007389099|-101.82786038751|-101.87101818953|-101.87101818953|-101.87101818953|-101.87101818953|-101.87101818953|-101.87101818953|-104.48446524844||-104.99101720965|-104.99101720965|-104.99101720965|-104.99101720965|-104.99101720965|-107.63446305765|-108.4493983959|-109.35489015832|102.70920518966|102.70920518966|102.70920518966|102.22133842145|102.1903772954|101.52398028954|101.52398028954|101.52398028954|101.52398028954|101.49133050716|101.49133050716|101.42983179025|101.42983179025|101.42983179025|101.42983179025|101.42983179025|101.42983179025|101.42983179025|101.42983179025|101.42983179025|101.42983179025|101.42983179025|101.42983179025|101.42983179025|101.42983179025|101.42983179025|99.473820591149|99.473820591149|99.473820591149|99.473820591149|99.473820591149|99.473820591149|99.473820591149|99.473820591149|99.473820591149|99.473820591149|99.473820591149||99.473820591149|99.473820591149|99.473820591149|99.473820591149|99.473820591149|99.473820591149||99.473820591149|99.473820591149|99.473820591149|99.473820591149|99.473820591149|99.473820591149|99.473820591149|99.473820591149|99.473820591149|99.473820591149|99.473820591149|99.473820591149||99.473820591149|99.473820591149|99.473820591149|99.473820591149|99.473820591149|99.473820591149|99.473820591149|99.473820591149|99.473820591149|99.473820591149|99.473820591149|98.854293306411|98.854293306411|98.854293306411|||98.854293306411|98.854293306411|98.854293306411|98.854293306411|98.854293306411|96.504771188168|-109.26136297289|-109.39040516818|-110.21156045026|-111.66840321296|-113.48711646126|-114.60790658578|-115.46433751434|-119.17148544888|-121.96006196424|-121.96006196424|-121.96006196424|-124.36673687216|-130.5852634456|-134.32806778244|-137.56452264048|-144.5272412748|-145.24475086702|-145.24475086702|-145.54978056662|-145.54978056662|-145.54978056662|-145.54978056662|-145.54978056662|-145.54978056662|-145.58244972161
05280|955642|/equities/u-blox-holding-ag|CHALL/MSCI_EU_SMALLCAP|-90.84674582154|-90.84674582154|-90.84674582154|-92.463052269159|-92.885877952243|-92.885877952243|-92.885877952243|-93.434310446475|-94.446718054673|-94.446718054673|-94.446718054673|-95.819369643144|-95.819369643144|-95.819369643144|-95.819369643144|-95.949300281662|-96.580003399489|-96.580003399489|-97.26111480355|-98.317901522581|-98.431001776527|-98.911729081264|-98.911729081264|-99.701916199913|92.294027214888|92.294027214888|92.294027214888|92.294027214888|||92.294027214888|-99.073623743982|-99.073623743982|||-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-99.073623743982|-100.21619760368|-100.21619760368|91.475918347463|91.475918347463|91.475918347463|91.475918347463|88.267685950713|86.386323148362|83.629245314721|82.904717694526|82.767578477238|82.767578477238|82.767578477238|81.308420784578|80.414911304696|78.705456242278|78.338073694759|78.338073694759|78.338073694759|76.097859660843|75.903177146623|75.197972488083|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-81.134503491256|-82.288338907928|-82.809259688822|-83.512858791663|-83.512858791663|-83.512858791663|-83.512858791663|-83.512858791663|-83.512858791663|-84.036510277141|-84.046124988517|-85.77347517645|-86.159414828217|-86.743790693191|-87.343103482885|-87.685808694143|-87.685808694143|-87.685808694143|-87.834231204213|-88.323124943473|-88.323124943473|-89.006946776505|-89.006946776505|-89.877589469995|-89.877589469995|-89.877589469995|-89.877589469995|-91.241763704183|-99.946403098506|-100.87933728474|-101.63379692827|-101.63379692827|-101.63379692827|-102.53627669809|-102.53627669809|-102.53627669809|-102.85142058794|-103.26039796337|-103.26039796337|-105.43377754936||-106.51586043888|-106.51586043888|-106.51586043888|-106.51586043888|-106.51586043888|-106.51586043888|-106.67317801111|-107.05212845603|-107.05212845603|-107.05212845603|-107.05212845603|-107.05212845603|-107.05212845603|-107.05212845603|-107.05212845603|-107.05212845603|-107.05212845603|-107.05212845603|-107.05212845603|-107.39786003594|-107.39786003594|-107.39786003594|-107.39786003594|-107.39786003594|-107.39786003594|-110.09762497483|-115.99180476465|-119.29089426772|-121.82321119061|112.41984081876|112.41984081876|112.41984081876|112.41984081876|112.41984081876|112.41984081876|109.87760735233|108.11956109691|106.93965595896|106.93965595896|106.93965595896|106.93965595896|106.93965595896|106.93965595896|106.93965595896|106.74406039643||-116.94073947022|-116.94073947022|-116.94073947022|-116.94073947022|-116.94073947022|-116.94073947022||-116.94073947022|-116.94073947022|-116.94073947022|-116.94073947022|-116.94073947022|-116.94073947022|-116.94073947022|-116.94073947022|-116.94073947022|-116.94073947022|-116.94073947022|-116.94073947022||-117.64526328058|-118.37251407803|-119.00278909671|-121.09198991974|-123.21332340461|112.77692754772|112.77692754772|112.77692754772|112.77692754772|112.77692754772|112.77692754772|112.77692754772|112.77692754772|112.77692754772|||112.77692754772|112.77692754772|112.77692754772|112.77692754772|112.77692754772|111.17436173786|110.9981931499|110.9981931499|110.9981931499|110.9981931499|110.9981931499|108.06465634277|105.12821210404|105.12821210404|105.12821210404|105.12821210404|105.12821210404|105.12821210404|105.12821210404|105.12821210404|103.23134245895|101.6611023868|101.6611023868|101.6611023868|100.78706747493|-109.09051376279|-109.09051376279|-109.09051376279|-109.09051376279|-109.09051376279|-109.09051376279
05281|943811|/equities/ubs-group-n|STOXX600/SMI/CHALL/EAFAVALUE|-25.924816717166|-26.054795703909|-26.104218016753|-26.495937002851|-26.495937002851|-26.495937002851|-26.495937002851|-26.495937002851|-26.495937002851|-26.495937002851|-26.495937002851|-26.495937002851|-26.495937002851|-26.495937002851|-26.495937002851|-26.495937002851|-26.495937002851|-26.495937002851|-26.580484219341|-26.650043500241|-26.650043500241|-26.651109507522|-26.651109507522|-26.651109507522|-26.651109507522|-26.651109507522|-26.651109507522|-26.834011398908|||25.169902782386|25.169902782386|25.169902782386|||24.989336098505|24.889817755833|24.818687166786|24.464242250471|24.464242250471|24.464242250471|24.170269417265|23.841966654966|23.715328531145|23.715328531145|23.538996521084|23.538996521084|23.538996521084|23.538996521084|23.538996521084|23.538996521084|22.924995969234|22.214995885887|22.037902973368|22.037902973368|22.037902973368|21.893780653427|21.718370675979|21.718370675979|21.669857289987|21.409841725779|21.145379593585|20.999753136134|-22.454470159287|-22.454470159287|-22.454470159287|-22.454470159287|-22.454470159287|-22.454470159287|-22.454470159287|-22.454470159287|-22.454470159287|-22.454470159287|-22.454470159287|-22.457745130056|-22.459252825482|-22.459252825482|-22.477204236124|-22.477204236124|-22.477204236124|-22.68244903257|-23.176610392227|-23.324809555481|-23.324809555481|-23.324809555481|-23.324809555481|-23.324809555481|-23.324809555481|-23.324809555481|-23.324809555481|-23.324809555481|-23.324809555481|-23.406455256619|-23.809950751373|22.272659546954|22.272659546954|22.272659546954|22.272659546954|22.272659546954|22.272659546954|22.272659546954|22.272659546954|22.272659546954|22.272659546954|22.272659546954|22.272659546954|22.253300604204|22.253300604204|22.253300604204|22.253300604204|22.253300604204|22.253300604204|22.253300604204|22.253300604204|22.242387216087|22.242387216087|22.242387216087|20.997096610064|20.722329431104|20.68758890952|20.596222722546|20.596222722546|20.021913462233|19.766015191157|19.734526320357|19.734526320357|19.734526320357|19.564971383289|19.564971383289|19.47774604501|19.285828629486|18.570365525343|18.458739175905|18.3790602698|18.3790602698|18.3790602698|18.3790602698|18.3790602698||18.3790602698|18.313399952216|18.194332089207|17.960410394518|17.960410394518|17.681011507079|17.672236042072|-18.475356437953|-18.475356437953|-18.475356437953|-18.475356437953|-18.475356437953|-18.475356437953|-18.475356437953|-18.475356437953|-18.475356437953|-18.475356437953|-18.475356437953|-18.475356437953|-18.475356437953|-18.475356437953|-18.475356437953|-18.475356437953|-18.475356437953|-18.475356437953|-18.475356437953|17.582673415403|17.582673415403|17.582673415403|17.582673415403|17.582673415403|17.582673415403|17.582673415403|17.582673415403|-18.456849994893|-18.456849994893|-18.456849994893|-18.456849994893|-18.456849994893|-18.456849994893|-18.456849994893|-18.456849994893|-18.456849994893|-18.456849994893|-18.456849994893||-18.456849994893|-18.456849994893|-18.456849994893|-18.456849994893|-18.456849994893|-18.456849994893||-18.456849994893|-18.507610999473|-18.554012840466|-18.623258429216|-18.623258429216|-18.623258429216|-18.623258429216|-18.623258429216|-18.623258429216|-18.623258429216|-19.226953962827|17.404711593708||17.404711593708|17.404711593708|17.404711593708|17.404711593708|17.404711593708|17.404711593708|17.404711593708|17.404711593708|17.404711593708|17.404711593708|17.404711593708|-19.441765633747|-19.441765633747|-19.441765633747|||-19.441765633747|-19.441765633747|-19.441765633747|-19.441765633747|-19.441765633747|-19.441765633747|-19.441765633747|-19.441765633747|-19.441765633747|-19.441765633747|-19.441765633747|-19.441765633747|-19.441765633747|-19.441765633747|-19.441765633747|-19.50251710804|-19.546128886625|-19.612365344813|-19.905407379788|-20.479340392928|19.739163341684|19.739163341684|19.739163341684|19.739163341684|19.421234834479|19.421234834479|19.421234834479|19.421234834479|19.400855884002|19.400855884002|19.400855884002
05282|955649|/equities/valartis-group-ag|CHALL||||-12.569247566431|-12.569247566431|-12.569247566431|-12.569247566431|-12.569247566431||-12.569247566431|-12.773948237159||-12.773948237159|-12.773948237159|-12.773948237159||-12.773948237159|-12.773948237159|-12.773948237159|-12.773948237159|-12.882164792726||-13.313516436362|-13.371008073282|-13.371008073282|-13.467786748092|||||-13.708651815167|-13.815091653441|-13.815091653441|||-13.815091653441|12.71060476549|12.71060476549|12.71060476549|12.71060476549|-13.46121014027|-13.46121014027|-13.46121014027|-13.46121014027|-14.056899848561|-14.088222096342|13.145659481286|13.145659481286|13.145659481286|13.145659481286|13.145659481286|13.145659481286|13.145659481286|13.145659481286|13.145659481286|13.145659481286|13.145659481286||13.145659481286|12.964621900186|12.810026973689|12.810026973689|12.65280749423|12.45867493001|12.34297225042|11.870449600301|11.870449600301|||||11.870449600301|11.870449600301|11.870449600301||11.870449600301|||||||||11.848953109661|11.848953109661|11.848953109661|11.848953109661|11.848953109661|11.848953109661|11.848953109661||||11.848953109661|-13.709050973758|-13.709050973758||-13.709050973758|-13.709050973758|-13.709050973758|-13.709050973758||-13.709050973758|||-13.709050973758|-14.221167494307|||-14.344034273254|-14.344034273254||||-14.575350834542|-14.575350834542|||||||||13.01072165523|-13.853430335487|-13.853430335487|-14.128811695802||-14.365346116741|13.366239489205||13.366239489205||13.212488109411||13.194121345253||13.194121345253|13.067067355651|13.067067355651|13.067067355651|13.067067355651|13.067067355651|13.067067355651|13.067067355651|13.067067355651|13.067067355651||13.067067355651|13.067067355651|13.067067355651|13.067067355651|13.067067355651|13.067067355651||13.067067355651|13.067067355651||13.067067355651|13.067067355651|12.586502463163||12.586502463163||-13.477774647355||-13.477774647355|||-13.664194031424|-13.760215569278|-13.836376985822|-13.836376985822|-13.884863677857||-13.987485715929|-13.987485715929|-14.130539705558|-14.414488582924|-14.440418349758|-14.440418349758|-14.765210929866||-14.765210929866|-14.765210929866||-14.765210929866|-14.765210929866|-14.765210929866||-14.765210929866|-14.765210929866|-15.07176397717|-15.07176397717|-15.07176397717||-15.07176397717|-15.07176397717|-15.07176397717|-15.07176397717|-15.07176397717|-15.07176397717||-15.07176397717||-15.07176397717|-15.07176397717|-15.07176397717|-15.07176397717|-15.07176397717|-15.07176397717|-15.07176397717|-15.201960387892|-16.563289129145|-17.925876153185|-18.048196806592|-18.102033557958|||-18.102033557958|-18.102033557958||-18.102033557958|-18.102033557958|-18.102033557958||-18.102033557958|-18.102033557958|-18.102033557958|-18.102033557958||-18.102033557958|-18.102033557958|-18.102033557958|-18.102033557958|-18.102033557958|-18.102033557958|-18.102033557958|-18.102033557958|||-18.102033557958|-18.102033557958|-18.102033557958|-18.102033557958|-18.11963928522|-18.11963928522|-18.11963928522|-18.11963928522|-18.11963928522
05283|49956|/equities/valiant-n|CHALL/MSCI_EU_SMALLCAP|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|101.1608226097|99.956468718626|99.396073387042|99.082807385352|99.082807385352|98.869787679145|97.810874181798|97.469344266071|97.469344266071|97.469344266071|97.469344266071|95.643713562372|94.192402671397|94.192402671397|94.192402671397|93.654818856937|93.654818856937|93.517193843739|93.517193843739|93.517193843739|93.517193843739|93.517193843739|-96.495587364892|||-96.495587364892|-96.495587364892|-96.495587364892|||-96.495587364892|-96.495587364892|-96.495587364892|-96.495587364892|-96.495587364892|-96.495587364892|-96.495587364892|-96.495587364892|-96.495587364892|-96.495587364892|-96.495587364892|-96.495587364892|-96.84509851321|-97.472330325007|-97.75905091424|-97.75905091424|-97.859936857165|-97.859936857165|-98.433261818291|-98.771936515969|-98.771936515969|-98.979923782527|-99.420886491306|-99.420886491306|-99.420886491306|-99.421225644885|-99.421225644885|-99.421225644885|-99.421225644885|-99.421225644885|-99.584692109225|-99.599653575816|-99.627398965533|-99.926738519223|96.045927637576|96.045927637576|96.045927637576|96.045927637576|94.87880645169|94.752374052057|94.752374052057|94.752374052057|94.752374052057|94.274859294901|94.149841372183|94.114732774594|94.114732774594|94.114732774594|93.651525607936|93.651525607936|93.246139225289|93.167933235483|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122|93.034319238122||93.034319238122|93.034319238122|93.034319238122|-95.839749959119|-95.839749959119|-95.839749959119|-95.839749959119|-95.839749959119|-95.839749959119|-95.839749959119|-95.839749959119|-95.839749959119|-95.839749959119|-95.839749959119|-95.839749959119|-95.839749959119|-95.839749959119|-95.839749959119|-95.839749959119|-95.839749959119|-95.839749959119|-95.839749959119|-95.839749959119|-95.839749959119|-96.10527976686|-96.222531039783|-96.989889319636|-96.989889319636|-96.989889319636|-97.410988048157|-98.031466735539|-98.031466735539|-98.257184414|-98.962166839095|-98.962166839095|-98.962166839095|-98.962166839095|-100.02489120044|-100.02489120044|-100.84626753888|-100.84626753888|-100.84626753888|-100.84626753888|-100.84626753888|-101.42625520358||-101.42625520358|-102.87917346568|-103.88797229761|-105.25330272244|99.636222801724|99.636222801724||99.636222801724|99.636222801724|98.910616750078|98.910616750078|98.910616750078|98.910616750078|98.910616750078|98.910616750078|98.910616750078|98.910616750078|98.910616750078|98.910616750078||98.910616750078|98.910616750078|98.910616750078|98.622911314784|98.025453625584|97.417174085935|97.085746695554|96.928608711071|-102.53180567875|-102.53180567875|-102.53180567875|-102.53180567875|-102.53180567875|-102.53180567875|||-102.53180567875|-102.53180567875|-102.53180567875|-102.53180567875|-102.53180567875|-102.53180567875|-102.53180567875|-102.94089791129|-103.12321786693|-103.32024182005|-103.45737817858|-103.45737817858|-103.45737817858|-103.45737817858|-103.64057878536|-103.64057878536|-103.64057878536|-104.08952833858|-105.43836685515|100.65125990214|100.65125990214|100.65125990214|100.65125990214|100.65125990214|100.65125990214|100.65125990214|100.65125990214|100.65125990214|100.65125990214|100.65125990214|100.65125990214
05284|48528|/equities/valora-holding|CHALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258.03360702146|257.95385050955|257.95385050955|257.95385050955|||257.84444514342|257.84444514342|257.84444514342|257.43827238158||257.3203026462||257.20195495534|257.20195495534|257.20195495534|257.20195495534|256.94506852584|256.94506852584|256.94506852584|256.85619743914|256.85619743914|256.85619743914||256.85619743914|256.85619743914|256.25688604349|256.09508522619|256.09508522619|256.09508522619|256.09508522619||256.09508522619|256.09508522619|256.09508522619|256.09508522619|256.09508522619
05285|994260|/equities/varia-us-properties-ltd|CHALL|37.021279025814|37.021279025814|37.021279025814|37.021279025814|37.021279025814|37.021279025814|37.021279025814|37.021279025814|37.021279025814|37.021279025814|37.021279025814|37.021279025814|37.021279025814|37.021279025814|36.970351561184|36.970351561184|36.970351561184|36.970351561184|36.970351561184|36.567055764326|36.535617897388|36.434019589288|36.321132580287|36.195702570287|35.95633551104|35.868150567822|35.670168823459|35.261295471432|||35.205246377144|35.205246377144|35.205246377144|||35.205246377144|35.205246377144|35.150048661548|35.150048661548|35.150048661548|35.150048661548|34.066718234307|-37.28615028563|-37.28615028563|-37.334609266817|-37.749519308775|-37.749519308775|-38.743910851709|-38.848196056716|-38.848196056716|-38.848196056716|-38.848196056716|-38.848196056716|-38.848196056716|-38.848196056716|-39.797994855634|-39.836661289788|-39.910303072152|-39.910303072152|-39.910303072152|-39.995457640052|-39.995457640052|-39.995457640052|-39.995457640052|-40.239394919475|-40.277106568108|-40.534508668196|-40.534508668196|-40.534508668196|38.944990199129|38.594176666885|38.594176666885|38.594176666885|38.594176666885|38.594176666885|38.594176666885|38.594176666885|38.594176666885|38.594176666885|38.594176666885|38.594176666885|38.594176666885|38.594176666885|37.854640317128|37.27182083678|37.107579767172|36.963976077972|36.543308872578|-37.463200811253|-37.463200811253|-37.50827209315|-37.50827209315|-37.70919112984|-37.815768769755|-38.399282412826|-38.399282412826|-38.399282412826|-38.399282412826|-38.399282412826|-38.399282412826|-38.399282412826|-38.399282412826|-38.399282412826|-38.399282412826|-38.399282412826|-38.399282412826|-38.399282412826|-38.399282412826|-38.399282412826|-38.399282412826|-38.399282412826|-38.399282412826|-38.399282412826|-38.943646701507|-39.52627360416|-39.968083138736|-40.177569140181|-40.177569140181|-40.177569140181|-40.177569140181|-40.229097812246|-40.229097812246|38.35581046488|38.35581046488|38.35581046488|38.35581046488|38.35581046488|37.867567818983|37.569518824002|-39.117947365091|-39.117947365091|-39.117947365091|-39.117947365091|-39.117947365091|-39.117947365091|-39.117947365091|-39.117947365091|-39.117947365091||-39.117947365091|-39.117947365091|-39.117947365091|-39.117947365091|-39.117947365091|-39.117947365091|-39.117947365091|-39.117947365091|-39.117947365091|-39.117947365091|-39.117947365091|-39.117947365091|-39.117947365091|-39.117947365091|-39.117947365091|-39.117947365091|-39.117947365091|-39.117947365091|-39.117947365091|-39.117947365091|-39.117947365091|-39.117947365091|-39.117947365091|-39.197718701149|-39.336352756051|-39.468168711693|-39.647965616684|-39.803295341576|-40.025883161851|37.732324897263|37.732324897263|37.732324897263|37.732324897263|37.732324897263|37.732324897263|37.108138944279|36.82570849698|-39.154132614022|-39.154132614022|-39.154132614022|-39.154132614022|-39.154132614022|-39.154132614022|-39.326812913556|-39.497822963842||-39.497822963842|-39.497822963842|-39.919805115735|-40.427559713827|-40.669512064707|-40.766123541474||-40.840137225919|-41.422375288863|-42.335973094193|-42.345525660214|-42.522804593706|-42.608671770784|-43.304080126786|-43.676756671295|41.821028150454|41.821028150454|41.821028150454|41.821028150454||41.821028150454|41.821028150454|41.821028150454|41.821028150454|41.821028150454|41.821028150454|41.821028150454|41.821028150454|41.540032083607|41.426518959731|41.426518959731|41.426518959731|41.257244687313|41.253694878676|||41.253694878676|41.253694878676|40.781884470094|40.324316120268|39.762118280819|39.762118280819|-42.393064359468|-42.393064359468|-42.470072909242|-42.716748524646|-43.135273298665|-43.150304300966|-43.755894218752|-44.084327630279|-44.577031802333|-44.876581473602|-44.876581473602|-45.490645615539|-46.100717562527|-46.361908614735|-46.455433466651|-46.455433466651|-46.455433466651|-46.455433466651|-46.455433466651|-46.661592062555|-47.190657465814|-47.575318864832|-47.575318864832|-47.575318864832|-47.605909510729
05286|976465|/equities/vat-group-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|398.05415643976|392.77128934116|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-414.76209964259|-420.06344031739|-431.10936354981|||400.15625763617|398.39584351338|397.71204292286|||392.5900996309|392.5900996309|392.5900996309|392.5900996309|392.5900996309|392.5900996309|387.43345081602|376.47603916895|374.84994091073|374.84994091073|374.84994091073|374.84994091073|374.84994091073|374.84994091073|374.84994091073|374.84994091073|372.88325886241|351.53141365571|350.60852437602|350.60852437602|346.8039322494|346.01786012065|346.01786012065|346.01786012065|346.01786012065|345.8865081934|340.03501046012|337.19445708405|331.11607597284|325.87341740852|319.31902988169|319.31902988169|317.96497457636|317.96497457636|317.96497457636|-349.52217730327|-349.52217730327|-349.52217730327|-350.65241176601|-350.66373600581|-350.66373600581|-350.66373600581|-350.82424660674|-350.82424660674|-350.82424660674|-353.28805585428|316.56108803934|316.56108803934|316.56108803934|316.56108803934|316.56108803934|316.56108803934|-342.05684863745|-342.05684863745|-342.05684863745|-342.05684863745|-342.05684863745|-342.05684863745|-342.05684863745|-342.05684863745|-342.05684863745|-342.05684863745|-342.05684863745|-342.05684863745|-347.27980943984|-347.50535738541|-350.06682080367|-350.06682080367|-350.06682080367|-354.55202345427|-357.91649710571|-357.91649710571|-357.91649710571|-363.78501984185|-369.85074246531|-369.85074246531|-369.85074246531|-369.85074246531|-369.85074246531|-369.85074246531|-369.85074246531|-369.85074246531|-369.85074246531|-369.85074246531|-369.85074246531|-369.85074246531|-369.85074246531|-369.85074246531|-369.85074246531|-369.85074246531|-369.85074246531|-372.19527449217|-378.33998939839|-378.33998939839|-378.33998939839|-378.33998939839|-378.33998939839|-378.33998939839|-378.33998939839|-378.33998939839|-378.33998939839|-378.33998939839|-378.33998939839||-378.33998939839|-378.33998939839|-378.33998939839|-378.33998939839|-378.33998939839|-378.33998939839|-378.33998939839|-378.33998939839|-378.33998939839|-378.33998939839|-378.33998939839|-378.33998939839|-378.33998939839|-378.33998939839|-378.87850701725|-378.87850701725|-378.87850701725|-378.87850701725|-378.87850701725|-378.87850701725|-378.87850701725|-378.87850701725|-378.87850701725|-378.87850701725|-378.87850701725|-378.87850701725|-378.87850701725|-380.05943867802|-389.11047317849|-394.28589396033|364.86118745737|364.86118745737|364.86118745737|364.86118745737|362.2013275351|347.7459225352|345.8406446692|345.8406446692|345.8406446692|345.8406446692|345.8406446692|345.8406446692|345.8406446692|345.8406446692|345.8406446692||335.74516108264|316.81684836005|310.08128816816|310.08128816816|307.99033103753|306.44481633294||301.96458300511|301.96458300511|301.96458300511|301.96458300511|301.96458300511|301.96458300511|301.96458300511|301.96458300511|298.97555827116|298.97555827116|298.97555827116|298.97555827116||298.97555827116|298.97555827116|298.97555827116|298.97555827116|298.97555827116|298.97555827116|298.97555827116|298.97555827116|298.97555827116|298.97555827116|298.97555827116|298.97555827116|298.97555827116|298.97555827116|||298.97555827116|298.97555827116|298.97555827116|298.97555827116|298.97555827116|292.77282353479|289.48990947914|289.48990947914|286.91102273941|284.73446971045|281.86053309028|277.68947171707|275.44706507294|275.44706507294|275.44706507294|275.44706507294|275.44706507294|275.44706507294|275.44706507294|275.44706507294|275.44706507294|275.44706507294|275.44706507294|275.44706507294|275.44706507294|275.44706507294|275.44706507294|275.44706507294|275.44706507294|275.44706507294|275.44706507294
05287|955644|/equities/vaudoise-assurances-holding-sa|CHALL|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|||423.94612928169|423.94612928169|423.94612928169|||423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|423.94612928169|422.27347697965|418.85941886628|418.49310971146|418.49310971146|418.22188203668|418.22188203668|418.22188203668|418.22188203668|418.22188203668|418.22188203668|415.41320226298|-435.12864360405|-435.12864360405|-435.12864360405|-435.12864360405|-435.12864360405|-435.12864360405|-435.12864360405|-436.15836020188|-436.15836020188|-436.15836020188|-436.15836020188|-436.15836020188|-436.15836020188|-437.67595577987|-439.36217308874|-440.95917719699|-440.95917719699|-440.95917719699|-440.95917719699|-440.95917719699|-440.95917719699|-441.0364650011|-441.0364650011|-441.0364650011|-441.0364650011|-441.0364650011|-441.0364650011|-441.0364650011|-445.98496111234|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.25754683253|-448.37112048358|-448.37112048358|-448.37112048358|-449.2456894262|-454.32854380689|437.56442195041|437.56442195041|437.56442195041|437.56442195041|437.56442195041|437.56442195041|437.56442195041|437.56442195041|437.56442195041|437.56442195041|437.56442195041|437.56442195041||432.84935772268|431.94373080298|426.43747866998|425.35799543207|425.35799543207|425.35799543207|424.8977727023|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472|423.12974900472||-452.64228517936|-452.64228517936|-455.43587242151|-459.37319157946|-461.8035461994|-463.05949577711||-464.51055086346|-467.73394540384|-471.87105044871|-473.35672272079|454.71848735145|454.71848735145|454.71848735145|454.52054150161|453.24294638287|453.24294638287|453.24294638287|453.24294638287||453.24294638287|453.24294638287|453.24294638287|453.24294638287|450.38105153652|445.5900572628|442.12970032445|442.12970032445|441.74037077092|441.74037077092|437.37818974547|434.53132193941|429.92369104379|423.6374344931|||-453.16471897516|-453.16471897516|-453.16471897516|-453.16471897516|-453.16471897516|-453.16471897516|-453.16471897516|-453.16471897516|-453.16471897516|-456.96358782564|-456.96358782564|-456.96358782564|-456.96358782564|-456.96358782564|-458.40398647293|-458.72665163659|-465.51438473653|-465.51438473653|438.1788265059|438.1788265059|438.1788265059|438.1788265059|438.1788265059|438.08758500655|435.76398334061|429.12220165508|429.12220165508|428.02466850564|427.9739525064|427.9739525064|427.9739525064
05288|955647|/equities/vetropack-holding-sa|CHALL/MSCI_EU_SMALLCAP|-37.548964180264|-38.082181786733|-38.297142231862|-38.297142231862|-38.297142231862|-38.297142231862|-38.297142231862|-38.297142231862|-38.297142231862|-38.297142231862|-38.297142231862|-38.297142231862|-38.297142231862|-38.297142231862|-38.297142231862|-38.297142231862|-38.352642521936|-38.352642521936|-39.039047543295|-39.915608423824|-40.129454905451|-40.129454905451|36.859657770431|36.859657770431|36.859657770431|36.859657770431|36.859657770431|36.859657770431|||36.859657770431|36.859657770431|36.859657770431|||36.552398582339|36.419331970082|36.152034589832|35.58732579087|35.58732579087|35.58732579087|35.006885876275|-38.060027671227|-38.060027671227|-38.060027671227|-38.060027671227|-38.060027671227|-38.060027671227|-38.060027671227|-38.060027671227|-38.060027671227|-38.337687145497|-38.337687145497|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.422905600328|-38.432138480629|-38.432138480629|-38.432138480629|-38.927378166479|-39.472086046318|-40.131490466841|-40.131490466841|-40.131490466841|-40.131490466841|-40.182211078811|-40.58579102005|-40.817026308601|-40.817026308601|-40.874473125211|-41.436384497444|-41.436384497444|-42.359872723465|-42.716397593004|-42.716397593004|-42.716397593004|-42.716397593004|-43.004328539617|-43.899255543558|-44.599171724152|-44.890746317783|-45.064718681882|-45.896909349837|-46.446565647564|-46.696685344155|-46.696685344155|-46.946317388145|43.227798285828|43.227798285828|43.227798285828|43.227798285828|43.227798285828|43.227798285828|43.227798285828|43.227798285828|42.295403760955|42.295403760955|42.295403760955|41.767115374721|-45.37133966815|-45.37133966815|-45.37133966815|-45.37133966815|-45.37133966815|41.733401216349|41.733401216349|41.733401216349|41.733401216349|41.733401216349|41.659333243725|41.402038166652|40.932819125531|40.741907390328|40.741907390328|40.741907390328|40.741907390328|40.741907390328||40.741907390328|40.662540887574|40.662540887574|40.008377365249|-43.30625747169|-43.30625747169|-43.30625747169|-43.30625747169|-43.30625747169|-43.30625747169|-43.30625747169|-43.30625747169|-43.30625747169|-43.30625747169|-43.30625747169|-43.30625747169|-43.30625747169|-43.611178887913|-43.611178887913|-43.611178887913|-43.611178887913|-43.611178887913|-43.611178887913|-43.611178887913|-43.611178887913|-43.959172535616|-43.959172535616|-44.0445444515|-44.0445444515|-44.0445444515|-44.0445444515|-44.0445444515|-44.0445444515|-44.0445444515|-44.0445444515|-44.0445444515|-44.0445444515|-44.452271612778|-44.755302809228|-45.177459383482|-45.177459383482|-45.177459383482|-45.177459383482|-45.852731970145|-46.217805585517||-46.217805585517|-46.217805585517|-46.278119097433|-46.839654581882|-46.839654581882|-46.969060095524||-47.129510411924|44.381397924132|44.381397924132|44.381397924132|44.381397924132|44.381397924132|44.381397924132|44.381397924132|44.381397924132|44.381397924132|44.381397924132|44.381397924132||44.381397924132|44.381397924132|44.381397924132|44.381397924132|44.381397924132|44.381397924132|44.381397924132|44.381397924132|44.381397924132|44.381397924132|44.137664911158|43.761293540406|43.311850131647|43.311850131647|||43.311850131647|43.311850131647|43.311850131647|42.985389882874|42.26709703003|42.096309450602|42.096309450602|42.096309450602|42.096309450602|42.096309450602|42.096309450602|42.096309450602|42.096309450602|42.096309450602|42.096309450602|42.096309450602|42.096309450602|42.096309450602|42.096309450602|42.096309450602|42.096309450602|42.096309450602|42.096309450602|42.096309450602|41.734788447988|41.485878130211|41.248195591253|41.109108119852|40.901784850101|40.798549365581|40.798549365581
05289|49957|/equities/galenica-n|STOXX600/CHALL/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05290|955648|/equities/villars-holding-sa|CHALL|||||570.96424281774|563.5037624386||563.5037624386|563.5037624386|-581.94026395711||||570.62192893654|-571.53119007051||-581.42354452279|-591.58171613643||-593.8740962091|-593.8740962091|||-593.8740962091|570.04674726228|570.04674726228|570.04674726228||||570.04674726228|570.04674726228|-597.10278115768||||-597.10278115768|||-603.44753461964|-606.6083717996||578.31538816237||578.31538816237|578.31538816237|578.31538816237||578.31538816237||||||||||578.31538816237|-595.20512426404||-628.28347140449||-629.48163489387|-641.64626099319||-651.27362332577|-653.63735925085||||-654.18192500105|||||-654.18192500105||-660.00854938402||-660.00854938402|-664.45394376002|||||||||||-695.56994933702|-695.56994933702||-695.56994933702||-695.56994933702|||-697.2999437078||-699.22215967533|||||-701.35795519482|-701.36784591953|||-701.36784591953|||||||||||||||-706.2420510217||-709.71339002411|-712.45932224901||||||-716.90579183677||||-716.90579183677||-716.90579183677|||-719.89532426308||||||-728.2041040285||-728.2041040285|683.10655107945||||||||||||-709.88160991172|||-713.2017887908|-720.22420976756|||||||685.86198914716|-714.11588043503|-714.11588043503|||-714.11588043503||-714.11588043503||-714.11588043503||||-714.11588043503|||||-714.11588043503||-723.13913941816||-723.13913941816|-723.13913941816|||-723.13913941816|-723.13913941816||-732.93237713128|-737.70264125698||-743.28071250776||-754.20079167529||-763.96546372553||-763.96546372553|-763.96546372553||||||||||-763.96546372553|-763.96546372553||-769.01900101282|||||-769.01900101282|||-769.01900101282|-769.01900101282|||||733.55678887307|733.55678887307|||733.55678887307|733.55678887307||||
05291|955622|/equities/von-roll-holding-ag|CHALL|-0.85029751413807|-0.85029751413807|-0.85121945930571||-0.85198358895939|-0.85198358895939|||||||-0.85198358895939|-0.85198358895939|-0.85198358895939|-0.85309287577383|0.84567455153208|0.83074950620578|0.82924630152648|0.82924630152648|0.82605147480373|0.82476506727744|0.82476506727744||0.82476506727744|0.82476506727744|0.82476506727744|0.81618338048247|||0.81464820239044|0.81294244895486|0.81104716735977|||0.80694129486766|0.80593477708197|0.80481642398675|0.8015738053834|0.80045378061527|0.80045378061527|0.80045378061527|0.80045378061527|0.79623097369536|0.79623097369536|0.79623097369536|0.79623097369536|0.79623097369536|0.79623097369536|0.79623097369536||0.79623097369536|0.79623097369536|0.79623097369536|-0.83759491583472|-0.83759491583472|-0.83759491583472|-0.83759491583472||-0.85066102103795|-0.8545122737841|0.85739744683132|0.85739744683132|0.85739744683132|0.85666383394516|0.8562931472385|0.85588127311999|0.85542363521053|0.85491514864447|0.85469153515109|0.85469153515109|0.85469153515109|0.85465725253698|0.85461916074352|0.85457683652856|0.85452980962306|0.85447755750583|0.8544194995978|0.8543549908111|0.85428331438143|0.85420367390402|0.85411518448468|0.85401686290763|0.85390761671091|0.85378623204789|0.85365136020009|0.85350150259142|0.85333499413734|0.85314998474392|0.85294441875123|0.85271601209269|0.85246222691653|0.85218024338747|0.85186692835518|0.85151880054152|0.85113199185967|0.8507022044354|0.85022466285288|0.84969406109452|0.84941465123511|0.84941465123511|0.84941465123511|0.84941465123511|0.84941465123511|0.84941465123511|0.84941465123511|0.84941465123511|0.84879404818589|0.84810448924231|0.84733831263833|0.84648700530058|0.84554110825863|0.84349009461764|0.84298899844359|0.84281360459266|0.84281360459266|0.84045953498879|0.83962170996708|0.8376908061509|0.83698978331406|0.8357664303285|0.83340716210803|0.83223017882198|0.82947799376745|0.82686444909594|0.82396051057203|0.82073391221213|0.81714880292336|0.81516535221117|0.81007262334312|0.80530292640224|-0.82099675856151|-0.82662266345949|-0.82662266345949|-0.82662266345949|-0.82662266345949|-0.82662266345949|-0.82662266345949||-0.82766794709581|-0.82766794709581|-0.82766794709581|-0.82766794709581|-0.82766794709581|-0.82766794709581|-0.82766794709581|-0.82766794709581|-0.82766794709581|-0.82766794709581|-0.82766794709581|-0.82766794709581|-0.82766794709581|-0.82979992103451|-0.82979992103451|-0.83155546665052|-0.83395051161293|-0.83861164693307|-0.84093714307382|-0.84093714307382|-0.84093714307382|-0.84093714307382|-0.84443170263668|-0.84443170263668|-0.84443170263668|-0.84443170263668|-0.84443170263668|-0.84443170263668|-0.84443170263668|-0.84443170263668|-0.84443170263668|-0.84443170263668|-0.84443170263668|-0.84443170263668|-0.84443170263668|-0.84443170263668|-0.84443170263668|-0.84443170263668|-0.84443170263668|-0.84443170263668|-0.84443170263668|-0.84443170263668|-0.84443170263668|-0.84443170263668|-0.84443170263668||-0.84443170263668||-0.84443170263668|-0.84443170263668|-0.84443170263668|-0.84443170263668||-0.84443170263668|-0.84443170263668|-0.84443170263668|-0.84443170263668|-0.84443170263668|0.78280101950757|0.78280101950757|0.78280101950757|0.78280101950757|0.78280101950757|0.78280101950757|0.78280101950757||0.78280101950757|0.77589003836438|0.77567904163934|0.77567904163934|0.75908781940779|-0.83206640949027|-0.83206640949027|-0.83206640949027|-0.83206640949027|-0.83206640949027|-0.83206640949027|-0.83206640949027|-0.84251822222357|-0.85046470815479|||-0.85272730393055|-0.85272730393055|-0.85272730393055|-0.85272730393055|-0.85272730393055|-0.85272730393055|-0.85272730393055|-0.85918882530323|-0.85918882530323|-0.85918882530323|-0.85918882530323|-0.85918882530323|-0.85918882530323|-0.85918882530323|-0.87165425929086|-0.89328248205733|-0.90648454909648|-0.90648454909648|-0.91564954524929|-0.92816615110962|-0.93029571248787|-0.935301784442|-0.935301784442|-0.935301784442|-0.935301784442|-0.935301784442|-0.935301784442|-0.935301784442|-0.935301784442|-0.935301784442|-0.935301784442
05292|48542|/equities/vontobel-holding|CHALL/MSCI_EU_SMALLCAP|-55.4137958786|-56.131994276258|-57.441104073229|-57.451225857936|-58.090252140057|-58.689170443231|54.697365912971|54.697365912971|54.697365912971|54.394719295155|54.394719295155|54.394719295155|54.394719295155|53.899687215632|53.626593954532|53.626593954532|53.626593954532|52.570063302863|52.570063302863|52.570063302863|52.570063302863|52.24514127409|52.24514127409|51.844599253994|51.710243216951|51.710243216951|51.710243216951|51.710243216951|||51.710243216951|51.250269350961|51.111411449594|||50.779346012719|50.515940056518|49.745489290771|49.487912465266|49.487912465266|49.487912465266|48.986569405852|47.490631740687|47.479173340176|47.479173340176|47.132415415816|47.076288042597|47.076288042597|47.076288042597|47.076288042597|47.076288042597|-50.988732704829|-50.988732704829|-50.988732704829|-51.279148297521|-51.904608837998|-52.112787666924|-52.112787666924|-52.29712750286|-52.29712750286|-52.29712750286|-52.29712750286|-52.29712750286|-52.29712750286|-52.29712750286|-53.535694936582|-54.956327283458|-55.012587481158|-55.019020937051|-55.019020937051|-55.019020937051|-55.019020937051|-55.019020937051|-55.019020937051|-55.24891270329|52.812079172669|52.812079172669|52.812079172669|52.812079172669|52.812079172669|52.812079172669|52.812079172669|52.812079172669|52.812079172669|52.812079172669|52.812079172669|52.812079172669|52.174533982341|-54.843546611424|-54.843546611424|-54.843546611424|-54.843546611424|-54.843546611424|-54.843546611424|-54.843546611424|-54.843546611424|-54.843546611424|-54.843546611424|-54.843546611424|-54.843546611424|-54.843546611424|-55.126164257919|-55.255250103315|-55.255250103315|-55.255250103315|-55.255250103315|-55.255250103315|-55.30027848597|-55.589198021046|-56.016911476178|-56.016911476178|-56.913236584181|-57.263875831799|-57.263875831799|-57.263875831799|-57.263875831799|-57.263875831799|-57.815604716438|-57.815604716438|-57.815604716438|-58.206229030974|-58.586116489341|-58.586116489341|-58.586116489341|-58.586116489341|-58.586116489341|56.888332486765|56.888332486765|56.888332486765|56.888332486765|56.888332486765|56.888332486765|56.888332486765|56.888332486765|56.888332486765|56.888332486765|56.888332486765|56.888332486765||56.888332486765|56.888332486765|56.888332486765|56.888332486765|56.888332486765|56.888332486765|56.888332486765|56.888332486765|56.325925324378|55.68436015758|55.199287877183|54.98254170429|54.670620593649|54.670620593649|54.670620593649|54.670620593649|54.670620593649|54.670620593649|54.670620593649|54.670620593649|-57.242420178919|-57.242420178919|-57.242420178919|-57.242420178919|-57.242420178919|-57.242420178919|-58.147131582398|-58.680147431845|-59.411274246103|-60.151415829004|-60.97379536556|-61.358343240012|-61.358343240012|-61.358343240012|-61.358343240012|-61.358343240012|-61.358343240012|-61.397236950464|-61.397236950464|-61.397236950464|-61.397236950464|-61.397236950464|-61.397236950464|-61.397236950464|-61.397236950464||-61.397236950464|-61.746928037611|-62.279919321236|58.85628417662|58.85628417662|58.85628417662||58.018249978882|58.018249978882|57.720280212674|57.318587274069|57.318587274069|57.318587274069|57.318587274069|57.170652569129|56.100724525798|55.95588448369|55.95588448369|55.95588448369||55.95588448369|55.94542644116|55.644920005763|55.599911838068|55.349901999912|55.120183705446|55.120183705446|55.120183705446|55.120183705446|55.120183705446|55.120183705446|55.120183705446|55.120183705446|55.120183705446|||55.120183705446|55.120183705446|55.120183705446|54.51686811354|-59.543253031292|-59.543253031292|-59.543253031292|-59.543253031292|-59.543253031292|-59.543253031292|-59.543253031292|-59.543253031292|-59.543253031292|-59.543253031292|-59.543253031292|-59.543253031292|-59.543253031292|-59.543253031292|-60.08139492728|-60.700229435939|-60.700229435939|-60.700229435939|-60.700229435939|-60.700229435939|-60.700229435939|-60.700229435939|-60.700229435939|-60.700229435939|-60.700229435939|-60.700229435939|-60.983587880684
05293|955650|/equities/vp-bank-ag|CHALL|90.182304731044|90.182304731044|90.182304731044|90.182304731044|90.182304731044|89.624779982736|89.370964557653|89.370964557653|89.370964557653|89.370964557653|89.370964557653|89.370964557653|89.370964557653|89.370964557653|89.313158305695|89.313158305695|89.313158305695|89.313158305695|89.313158305695|89.313158305695|89.281286328159|87.681837261854|87.681837261854|86.357594160171|85.763996393517|85.33777182084|85.008637560536|83.776263277983|||83.430194830275|83.430194830275|83.430194830275|||83.430194830275|83.430194830275|83.430194830275|83.430194830275|83.430194830275|83.430194830275|83.430194830275|83.411327334881|82.190364383592|81.467072300264|81.063768992698|81.063768992698|81.063768992698|81.063768992698|81.063768992698|81.063768992698|81.063768992698|81.063768992698|81.063768992698|81.063768992698|81.063768992698|81.063768992698|-85.882150236209|-85.882150236209|-85.882150236209|-85.882150236209|-85.882150236209|-85.882150236209|-85.882150236209|-85.882150236209|-85.882150236209|-85.882150236209|-86.007490664858|-86.007490664858|-86.007490664858|-86.007490664858|-86.007490664858|-86.007490664858|-86.007490664858|-86.438871938675|-86.438871938675|-86.698748039635|-87.743053038288|-88.881170042543|-89.176501142673|-89.176501142673|-89.176501142673|-89.496767448742|-89.496767448742|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071||85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.881198640071|85.479107480803|84.299012720098|83.432231438944|82.569420983258|82.569420983258|-87.088993547463|-87.088993547463|-87.088993547463|-87.809995543188|-88.11110717635|-88.236102501076|-88.236102501076|-88.236102501076|-88.236102501076|-89.195665800485|-89.654120597099|-89.654120597099|-89.654120597099|-89.654120597099|-89.654120597099|-91.104580730039|-92.038421253185|-92.144201726062|-92.144201726062|-92.144201726062|-92.693559507908|-92.748401487736|-93.331553817753|-93.62043910086|-93.62043910086|-94.22270960344|-94.425232723169|-94.726214265152|-94.726214265152|-95.484684466569|-95.613559789903|-95.613559789903|-95.613559789903||-96.548399257933|-97.431554052868|-98.287318267322|-98.287318267322|-98.287318267322|-98.287318267322||-98.287318267322|-99.062632690137|-99.062632690137|-99.062632690137|-99.062632690137|-99.062632690137|-99.914038695964|-100.08770271544|-100.08770271544|-101.26411328055|-102.26012679976|95.549035818972||95.549035818972|95.549035818972|95.549035818972|95.549035818972|95.549035818972|95.549035818972|95.549035818972|94.971150909969|94.773501011077|94.553890012307|94.059877791453|93.20602145613|93.20602145613|-100.91200421649|||-100.91200421649|-100.91200421649|-100.91200421649|-100.91200421649|-100.91200421649|-100.91200421649|-100.91200421649|-100.91200421649|-100.91200421649|-100.91200421649|-100.91200421649|-100.91200421649|-100.91200421649|-100.91200421649|-101.34667389479|-101.99959362396|-101.99959362396|96.421410169721|96.421410169721|96.421410169721|96.421410169721|96.421410169721|96.421410169721|96.421410169721|96.421410169721|96.421410169721|96.421410169721|96.421410169721|96.421410169721|96.421410169721|96.421410169721
05294|955654|/equities/walter-meier-ag|CHALL|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.725946855176|34.698365083492|34.698365083492|34.698365083492|34.698365083492|34.698365083492|34.698365083492|34.698365083492|34.698365083492|34.698365083492|34.698365083492|34.698365083492|34.698365083492|34.698365083492|34.698365083492|||34.698365083492|34.698365083492|34.698365083492|||34.31413862742|34.31413862742|34.31413862742|34.31413862742|34.31413862742|34.090709077396|33.87756900498|33.87756900498|33.87756900498|33.87756900498|33.87756900498|33.87756900498|33.87756900498|33.87756900498|33.87756900498|33.87756900498|33.87756900498|33.87756900498|33.87756900498|33.87756900498|33.87756900498|33.750077562296|33.069530200918|32.65781307216|32.297569274852|32.275077183986|31.675085844755|31.327872821755|30.178191261233|-34.302669735673|-34.302669735673|-34.302669735673|-34.302669735673|-34.302669735673|-34.302669735673|-34.302669735673|-34.302669735673|-34.302669735673|-34.302669735673|-34.302669735673|-34.302669735673|-34.302669735673|-34.302669735673|-34.652966097464|-35.939406478262|-37.249340891679|-38.263156334382|-38.967395905898|-39.997107219085|-41.918597480616|-41.918597480616|-41.918597480616|-41.918597480616|-41.918597480616|-41.918597480616|-41.918597480616|-42.174501998141|-42.174501998141|-42.736197735307|-42.736197735307|-42.736197735307|-42.736197735307|-42.736197735307|-42.736197735307|-42.736197735307|-43.823552954459|-43.885249364846|-43.885249364846|-44.108970706746|-44.108970706746|-44.108970706746|-44.108970706746|-44.108970706746|-44.954411260601|-45.754902460306|-46.095061264015|-46.095061264015|-46.095061264015|-46.095061264015|-46.095061264015|-46.095061264015|-46.095061264015|-46.095061264015|-46.095061264015|-46.095061264015|-46.095061264015|-46.095061264015|-46.095061264015|-46.095061264015|-46.095061264015|-46.095061264015|-46.94385773305|-46.94385773305|-46.94385773305|-46.94385773305|-46.94385773305|-46.94385773305|-48.790395912902|-49.539329088812|-50.932587664531|-51.444541764707|-51.58282388631|-52.600361653869||47.27951469225|47.27951469225|47.27951469225|47.27951469225|47.27951469225|47.27951469225|47.27951469225|47.27951469225|47.27951469225|47.27951469225|47.27951469225|47.27951469225|47.27951469225|46.738050519637|46.738050519637|46.738050519637|46.738050519637|46.738050519637|46.738050519637|46.738050519637|46.738050519637|46.738050519637|-52.728310652406|-52.728310652406|-52.728310652406|-52.728310652406|-52.728310652406|-52.728310652406|-53.814040531552|-53.814040531552|-53.814040531552|-54.118891952004|-54.118891952004|-54.118891952004|-54.118891952004|-54.118891952004|-54.118891952004|-54.118891952004|-54.118891952004|-54.791120988892|-54.791120988892|-54.791120988892|-54.791120988892|-54.791120988892|-55.075990585369||-55.075990585369|-55.075990585369|-55.516964387357|49.966941189317|49.966941189317|49.966941189317||49.966941189317|49.966941189317|49.966941189317|49.966941189317|49.729935672049|49.533261857832|48.798068985238|48.764521052323|48.460580854374|48.137752497586|48.137752497586|48.130837931007||48.095768390572|48.095768390572|48.095768390572|48.095768390572|48.095768390572|48.095768390572|48.095768390572|48.095768390572|48.095768390572|48.095768390572|46.850854911712|45.728725899487|45.062474450833|43.627751254778|||43.319721539529|43.238578513498|43.009532826074|42.899224827074|42.899224827074|42.899224827074|42.899224827074|42.899224827074|42.899224827074|42.899224827074|42.899224827074|42.899224827074|42.899224827074|42.899224827074|42.899224827074|42.899224827074|42.899224827074|42.899224827074|42.899224827074|42.899224827074|42.899224827074|42.899224827074|41.704696413967|41.46255495826|41.46255495826|41.46255495826|41.46255495826|41.46255495826|41.46255495826|41.46255495826|40.413950419863
05295|955652|/equities/warteck-invest-ltd|CHALL|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|-1880.4642447759|||-1880.4642447759|-1880.4642447759|-1880.4642447759|||-1880.4642447759|-1880.4642447759|-1890.4496849085|-1890.4496849085|-1897.4440943427|-1910.3723506626|-1910.3723506626|-1910.3723506626|-1910.3723506626|-1910.3723506626|-1922.0803896251|-1928.432579784|-1928.432579784|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1841.8044497004|1834.5116662968|1834.5116662968|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1831.9857851931|1805.3998257247|1805.3998257247|1805.3998257247|1805.3998257247|1805.3998257247|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1882.2527553849|-1892.225283761|-1894.9725375122|-1906.6361527913|-1931.2623919903|-1934.1804355448|-1940.4782617165|-1946.6425130183|-1969.8805700203|-1991.5339666893|-1994.7599629881|-2012.233292209|1942.2240973697|1942.2240973697|1942.2240973697|1942.2240973697|1942.2240973697|1942.2240973697||1942.2240973697|1942.2240973697|1942.2240973697|1942.2240973697|1942.2240973697|1942.2240973697|1942.2240973697|1942.2240973697|1942.2240973697|1942.2240973697|1942.2240973697|1942.2240973697|1942.2240973697|-2032.8944365015|-2032.8944365015|-2032.8944365015|-2032.8944365015|-2032.8944365015|-2032.8944365015|-2032.8944365015|-2032.8944365015|-2045.993818335|-2046.1042425945|-2048.7369582914|-2048.7369582914|-2048.7369582914|-2054.9221707302|-2054.9221707302|-2061.5801897002|-2066.7557663335|-2072.5064070373|-2073.8960078192|-2078.8619330034|-2078.8619330034|-2078.8619330034|-2078.8619330034|-2078.8619330034|-2083.7354811149|-2086.0521282442|-2086.0521282442|-2086.0521282442|-2086.0521282442|-2086.0521282442|-2086.0521282442|-2086.0521282442||-2086.0521282442|-2086.0521282442|-2086.0521282442|-2086.0521282442|-2086.0521282442|-2086.0521282442||-2086.0521282442|-2086.0521282442|-2088.9468091602|-2094.6631212891|-2096.2871537746|-2096.2871537746|-2096.2871537746|-2096.2871537746|-2096.2871537746|-2096.2871537746|-2101.9857264163|-2114.078645262||-2114.078645262|-2114.078645262|-2114.078645262|-2114.078645262|-2114.078645262|-2114.078645262|-2114.078645262|-2114.078645262|-2114.078645262|-2114.078645262|-2114.078645262|-2114.078645262|-2114.078645262|-2114.078645262|||-2134.1409932489|-2134.1409932489|-2134.1409932489|-2134.1409932489|-2134.1409932489|-2134.1409932489|-2134.1409932489|-2134.1409932489|-2134.1409932489|-2134.1409932489|-2184.6011036099|-2206.779004011|-2229.4185234703|-2229.4185234703|-2237.1316927448|-2246.8129919387|-2256.4588799319|-2262.9121974468|-2262.9121974468|-2286.5691082742|-2287.3692694743|-2287.3692694743|2227.4736594642|2227.4736594642|2227.4736594642|2227.4736594642|2227.4736594642|2227.4736594642|2227.4736594642|2227.4736594642|2227.4736594642
05296|976078|/equities/wisekey-international-holding-ag|CHALL|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.7056882458988|3.6065899744524|3.6065899744524|3.1648222489371|3.0359137105958|2.741109832595|-3.5066334581303|-3.5066334581303|-3.5066334581303|-3.5066334581303|||-3.5066334581303|-3.5066334581303|-3.5066334581303|||-3.5384277785394|-3.5384277785394|-3.5384277785394|-3.5384277785394|-3.5384277785394|-3.5384277785394|-3.5384277785394|-3.5624350856447|-3.5624350856447|-3.5624350856447|-3.5624350856447|-3.5624350856447|-3.6171501290692|-3.6485002981174|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.7228308209791|-3.80697558004|-3.80697558004|-3.80697558004|-3.80697558004|-3.80697558004|-3.80697558004|-3.80697558004|-3.80697558004|-3.80697558004|-3.80697558004|-3.80697558004|-3.8621440828488|-3.8621440828488|-3.8621440828488|-3.8621440828488|-3.9787710574651|-3.9816901449124|-4.1924335165995|-4.1964813411725|-4.1964813411725|-4.1964813411725|-4.1964813411725|-4.1964813411725|-4.1964813411725|-4.1964813411725|-4.5602570838942|-4.6897300688441|-4.7872000764934|-4.7972510357467|-4.7972510357467|-4.7972510357467|-4.7972510357467|-4.7972510357467|-4.8038900052804|-4.822655721428|-4.9693286445106|-4.9693286445106|-4.9693286445106|-5.1039765440054|-5.1463627111721|-5.2092918832885|-5.2642132131907|-5.2891256642178|-5.3070376419525|-5.3070376419525|-5.4436532152473|-5.4776702868474|-5.5265778951658|-5.5964756467622|-5.609417409663|-5.9054636104953|-6.5910706370022|-6.707856453011|-7.0042848990466|-7.2880943004849|-7.3617716569108|-7.7707057139514|-7.7707057139514|-8.1107842018469|-8.4814269068356|-8.537749405569|-8.537749405569|-8.6908325838448|-8.7650403357584|-8.7650403357584|-9.0339228020858|-9.0339228020858|-9.0339228020858|-9.0339228020858||-9.2096335183052|-9.2096335183052|-9.2096335183052|-9.4837637962665|-9.4837637962665|-9.4837637962665|-9.7347376149855|-10.071930651528|-10.413256385439|-10.483617838349|-10.809281635832|-10.809281635832|-10.831071922146|-10.831071922146|-10.831071922146|-10.831071922146|-10.831071922146|-10.831071922146|-10.831071922146|-10.831071922146|-10.831071922146|-10.831071922146|-10.831071922146|-11.020079953762|-11.155643948021|-11.643493131468|-11.846103619282|-12.181226305105|-12.53767276159|-12.53767276159|-12.53767276159|-12.53767276159|-12.53767276159|-12.586302920084|-12.823670250289|-12.879040787893|-12.879040787893|-12.879040787893|-12.953933952337|-13.286038025756|9.4875855606358|9.4875855606358|9.4875855606358|9.4875855606358|9.4875855606358||9.4875855606358|9.4875855606358|9.4875855606358|9.4875855606358|9.4875855606358|9.4875855606358||9.4875855606358|9.4875855606358|9.4875855606358|-11.923611662965|-11.923611662965|-11.923611662965|-11.923611662965|-11.923611662965|-11.923611662965|-11.923611662965|-11.923611662965|-11.923611662965||-11.923611662965|-11.923611662965|-11.923611662965|-11.923611662965|-11.923611662965|-11.923611662965|-11.923611662965|-11.923611662965|-11.923611662965|-11.923611662965|-11.923611662965|-11.931790694242|-11.976989437745|-12.041761369666|||-12.041761369666|-12.041761369666|-12.041761369666|-12.041761369666|-12.041761369666|-12.041761369666|-12.165386224099|-12.165386224099|-12.165386224099|-12.191771102796|-12.191771102796|-12.191771102796|-12.263078875951|-12.491754527016|-13.000282494143|-13.162540396442|-13.162540396442|-13.178476326247|-13.178476326247|-13.791640432433|-14.195114938834|-14.195114938834|-14.195114938834|-14.195114938834|-14.195114938834|-14.2792943235|11.716075134797|11.716075134797|11.716075134797|11.716075134797|11.716075134797
05297|955611|/equities/oti-energy-ag|CHALL|||||0.65748075678546|||0.65748075678546||||0.65748075678546||0.65748075678546|||0.65748075678546|0.65748075678546|0.65748075678546|||0.65748075678546|0.6031492670077||0.6031492670077|0.6031492670077|0.56396673387379||||0.56396673387379|0.56396673387379|||||0.53885191751951||||0.51427990941464||||||||0.4836443480326|||||||||||||0.45404927559178|0.42796205710826|0.42796205710826|-0.70955989970833|-0.70955989970833|-0.70955989970833|-0.70955989970833||||||-0.70955989970833|-0.70955989970833||-0.71186405952661||-0.71186405952661|||-0.81096006031266||0.58057550862625||||0.58057550862625||0.58057550862625|0.58057550862625|0.58057550862625||0.58057550862625|0.58057550862625|0.58057550862625|-0.84317493156376|-0.84317493156376||-0.84317493156376|0.61973952489704|0.61973952489704|0.61973952489704|0.60137724034885|0.56889162452255||0.56889162452255|||||-0.79842024655616|-0.79842024655616|-0.79842024655616|-0.81741138532731|-0.8217181043335|-0.8217181043335||-0.8217181043335|-0.8217181043335|-0.8217181043335||-0.82934337541745|-0.82934337541745||-0.8659370705517|-0.87659676042219|-0.89810937123889|-0.89810937123889|-0.89810937123889|||-0.89874612423366||-0.89874612423366|||||-0.97638460036324|0.76770454047203|0.76770454047203|0.76770454047203|||0.76770454047203|0.76770454047203|0.76770454047203|0.76770454047203|0.76770454047203|0.76770454047203|0.76770454047203|||0.76770454047203||||0.76770454047203||0.76770454047203||-1.2445206212554|-1.2445206212554|-1.2445206212554|-1.2445206212554|1.0114786250297||1.0114786250297|1.0114786250297|1.0114786250297||||||1.0114786250297|||1.0114786250297|1.0114786250297|1.0114786250297|0.97719842669073|0.96799823174546||0.92888693157909||0.85934443233285||0.85934443233285||||0.85934443233285||0.85934443233285||||||0.85934443233285||0.85934443233285||||||||||||||||||||||0.85934443233285|||||||||||0.85934443233285|0.85934443233285|||||||||||0.85934443233285|||
05298|955655|/equities/ypsomed-holding-ag|CHALL/MSCI_EU_SMALLCAP|305.42405343738|298.47117048598|298.10685609553|292.61872899503|290.18747666115|289.0368430528|289.0368430528|289.0368430528|289.0368430528|289.0368430528|289.0368430528|289.0368430528|289.0368430528|285.84649228089|285.2672829145|285.2672829145|285.2672829145|285.2672829145|285.2672829145|285.2672829145|285.2672829145|285.2672829145|285.2672829145|285.2672829145|285.2672829145|285.2672829145|285.2672829145|285.2672829145|||285.2672829145|283.13031434945|283.00124820967|||283.00124820967|283.00124820967|283.00124820967|283.00124820967|283.00124820967|283.00124820967|283.00124820967|283.00124820967|283.00124820967|283.00124820967|283.00124820967|283.00124820967|283.00124820967|283.00124820967|283.00124820967|283.00124820967|280.05694245519|278.72993606132|274.81104006813|273.45671118681|267.25745687424|265.4814282398|265.4814282398|259.92380915533|254.7346580633|254.7346580633|254.7346580633|254.7346580633|249.816286737|-267.66298660246|-267.66298660246|-267.66298660246|-267.66298660246|-267.66298660246|-267.66298660246|-268.19893713971|-268.19893713971|-268.19893713971|-268.19893713971|-268.19893713971|-268.19893713971|-269.37136450318|-269.37136450318|-269.37136450318|-269.37136450318|-269.37136450318|-269.37136450318|-269.37136450318|-269.37136450318|-269.37136450318|-269.37136450318|-269.37136450318|-269.37136450318|-269.37136450318|-269.37136450318|-269.37136450318|-272.60970926319|-272.60970926319|253.85923837196|253.85923837196|253.85923837196|253.85923837196|253.85923837196|253.85923837196|253.85923837196|253.85923837196|253.85923837196|253.85923837196|251.72436836045|251.72436836045|250.96546770378|250.96546770378|250.96546770378|250.96546770378|248.81539222689|248.81539222689|248.44095604538|248.44095604538|248.44095604538|248.44095604538|248.44095604538|248.44095604538|248.44095604538|248.44095604538|248.44095604538|248.44095604538|248.44095604538|248.44095604538|248.44095604538|248.44095604538|248.44095604538|248.44095604538|248.44095604538|247.4670178949|247.4670178949|247.4670178949|246.28400363572|246.28400363572|246.28400363572|246.28400363572|246.28400363572|246.28400363572|246.28400363572||246.28400363572|246.28400363572|246.28400363572|246.28400363572|246.28400363572|246.28400363572|246.28400363572|246.28400363572|246.28400363572|246.28400363572|-263.34860747489|-263.34860747489|-263.34860747489|-263.34860747489|-263.98334358695|-263.98334358695|-263.98334358695|-268.31482620773|-270.93314023081|-271.45348914534|253.72408747489|253.72408747489|249.27676386098|248.64237747445|248.64237747445|248.64237747445|248.64237747445|246.7941708995|246.7941708995|246.7941708995|246.7941708995|246.7941708995|244.63241211056|243.89712456728|243.09162232601|243.09162232601|243.09162232601|243.09162232601|243.09162232601|238.90735814001|234.00817571112|229.62019523458|225.30021692731|220.86135214145|219.57059379403||219.57059379403|219.57059379403|219.57059379403|219.57059379403|219.57059379403|219.57059379403||219.57059379403|219.57059379403|216.99510421559|214.57789357288|212.00321508098|210.64246120109|208.01940133454|205.66044592727|201.76160658585|200.2628962065|198.34766245167|197.10851383519||192.89649266146|192.89649266146|192.89649266146|192.89649266146|189.7183251794|189.50619610658|189.50619610658|189.50619610658|189.50619610658|189.50619610658|189.06244011842|188.32207527947|188.32207527947|188.32207527947|||185.00230620517|181.43813748797|181.43813748797|181.43813748797|180.95524308112|180.95524308112|180.95524308112|180.95524308112|180.95524308112|180.95524308112|180.95524308112|180.95524308112|180.95524308112|180.95524308112|180.95524308112|180.95524308112|180.95524308112|180.95524308112|180.95524308112|180.95524308112|180.95524308112|180.95524308112|180.95524308112|180.95524308112|180.95524308112|180.95524308112|180.95524308112|180.95524308112|180.95524308112|180.95524308112|180.95524308112
05299|48553|/equities/zehnder|CHALL/MSCI_EU_SMALLCAP|50.277702824718|49.986336090439|-53.198273361511|-53.198273361511|-53.198273361511|-53.198273361511|-53.198273361511|-53.198273361511|-53.198273361511|-53.198273361511|-53.198273361511|-53.198273361511|-53.198273361511|-53.198273361511|-53.198273361511|-53.198273361511|48.60830480755|48.60830480755|48.60830480755|48.60830480755|48.60830480755|48.60830480755|48.60830480755|48.60830480755|48.60830480755|48.60830480755|48.60830480755|48.60830480755|||48.60830480755|48.60830480755|48.60830480755|||47.814780788296|47.639036912935|47.639036912935|47.639036912935|47.639036912935|47.639036912935|45.929483381926|-51.171295107103|-51.171295107103|-51.171295107103|-51.171295107103|-51.171295107103|-51.171295107103|-51.171295107103|-51.648659958548|46.500661779708|46.500661779708|46.500661779708|46.500661779708|46.500661779708|46.500661779708|46.500661779708|46.500661779708|46.500661779708|46.500661779708|46.500661779708|46.500661779708|46.500661779708|-50.642450104594|-50.642450104594|-50.642450104594|-50.642450104594|-50.642450104594|-50.642450104594|-50.642450104594|-50.642450104594|-50.642450104594|-50.642450104594|-50.642450104594|-50.642450104594|-50.642450104594|-50.642450104594|-51.043140878239|-51.043140878239|-51.043140878239|-51.895155683666|-52.958507713907|-53.648339996993|-54.578709878589|-54.582687705828|-54.582687705828|-54.582687705828|-54.582687705828|-54.582687705828|-54.582687705828|-55.0640957555|-55.068636918855|-55.068636918855|-56.172114089611|-56.172114089611|-56.172114089611|-56.172114089611|-56.172114089611|-56.480127868259|-57.370820218921|-57.370820218921|-57.370820218921|-57.403479448807|-57.403479448807|-57.998309523808|-58.355320385634|-58.355320385634|-59.4843459055|-59.4843459055|-59.621495874411|-59.907218994572|-60.835798755701|-61.084221644992|-61.493578588295|-61.55088929957|-61.55088929957|-61.55088929957|-61.55088929957|-61.55088929957|-61.55088929957|-61.55088929957|-61.55088929957|-61.55088929957|-61.55088929957|-61.55088929957|-61.55088929957|-62.63432131681|-63.31035879887|-64.128175722635|-64.575751608252|-64.806390887764|-64.962656372418|-65.414062890333|-65.748961140626|-66.459955508966|-66.766616935486|-67.412907409397|-68.781007554495||-69.45112162427|-69.528313200941|-69.528313200941|-69.528313200941|-69.528313200941|-69.528313200941|-69.528313200941|-70.253680486668|-71.970755757214|-72.956397998466|-73.399215823537|-73.399215823537|-73.399215823537|-73.399215823537|-73.399215823537|-73.399215823537|-73.399215823537|-73.399215823537|-75.34248439302|-75.34248439302|-75.34248439302|-75.34248439302|-75.34248439302|-75.34248439302|-75.34248439302|-75.536095634985|-76.278995319526|-76.454439159147|-76.896219272074|-76.896219272074|-79.895799021651|72.909530442207|72.909530442207|72.909530442207|72.1439240699|71.121023946889|70.006695647911|-75.141225260827|-75.141225260827|-75.141225260827|-75.141225260827|-75.141225260827|-75.141225260827|-75.141225260827|-75.141225260827||-75.141225260827|-75.141225260827|-75.141225260827|-75.141225260827|-75.141225260827|-75.141225260827||-75.141225260827|-75.141225260827|-75.141225260827|-75.141225260827|-75.141225260827|-75.141225260827|-75.141225260827|-75.141225260827|-75.141225260827|-75.141225260827|-75.141225260827|-75.141225260827||-75.141225260827|-75.141225260827|-75.141225260827|-75.801363011569|-76.956742581245|-76.956742581245|-76.956742581245|-76.956742581245|-76.956742581245|-76.956742581245|-76.956742581245|-76.956742581245|-77.06758860467|-77.06758860467|||-78.036208458721|71.080129248586|71.080129248586|71.080129248586|71.080129248586|71.080129248586|71.080129248586|71.080129248586|71.080129248586|71.080129248586|71.080129248586|70.546624350814|70.546624350814|70.546624350814|70.546624350814|70.546624350814|70.546624350814|70.546624350814|70.546624350814|70.546624350814|70.546624350814|70.546624350814|70.546624350814|70.546624350814|70.41291679306|70.390149486339|70.390149486339|70.390149486339|70.390149486339|70.390149486339|70.390149486339
05300|955658|/equities/zueblin-immobilien-holding-ag|CHALL|24.339644772676|24.339644772676|24.339644772676|24.339644772676||24.339644772676|24.339644772676|23.61071645647|-25.280657354698|-25.280657354698|-25.280657354698|-25.280657354698|-25.280657354698|-25.280657354698|-25.280657354698|-25.740956036131|-25.740956036131|-25.740956036131|-26.145507088282|-26.166039272289|-26.166039272289||-26.166039272289|||-26.166039272289|-26.166039272289|-26.166039272289|||-26.166039272289|-26.166039272289|-26.166039272289|||-26.166039272289|-26.283455478449|-26.283455478449|-26.283455478449|-26.489650926171|-26.489650926171|-26.489650926171|-26.626730105978|-26.626730105978|-26.672505446547|-26.672505446547|-26.902784422894|-27.003093803215||-27.114548670239|-27.371721253337||-27.401912037467|-27.448027016333||-27.448027016333||-27.448027016333|26.156007630021|26.156007630021|26.156007630021|26.156007630021|||-27.048051698016|-27.048051698016|-27.048051698016|-27.048051698016||-27.048051698016|-27.048051698016|-27.048051698016||-27.048051698016|-27.048051698016|-27.048051698016|-27.048051698016|-27.048051698016||-27.048051698016|-27.048051698016|-27.048051698016|-27.048051698016|||-27.048051698016|-27.048051698016|-27.048051698016|-27.048051698016||-27.048051698016|-27.048051698016|-27.048051698016|-27.048051698016|-27.048051698016|-27.048051698016|-27.048051698016|-27.048051698016|-27.048051698016|-27.048051698016|||-27.048051698016||-27.048051698016|||||-27.048051698016||-27.048051698016||-27.048051698016|-27.048051698016||-27.048051698016|-27.048051698016|||-27.048051698016||-27.048051698016|-27.048051698016|-27.048051698016|-27.048051698016||-27.048051698016|-27.048051698016|-27.048051698016|||-27.048051698016||-27.048051698016|-27.048051698016|-27.048051698016|-27.048051698016||-27.048051698016|-27.048051698016||-27.048051698016|-27.048051698016|-27.253391114657|-27.359323333574||26.263642393471||26.263642393471|26.263642393471||26.263642393471|26.263642393471|||-27.307063752941|-27.652293503872|-27.85810281236|-27.864559824809|-28.305066620359||-28.512427078659|-28.512427078659|27.464558515643|27.464558515643|27.464558515643|27.464558515643||27.464558515643|27.464558515643|27.464558515643|27.464558515643|27.464558515643|27.464558515643|27.464558515643|27.464558515643|||27.464558515643|27.464558515643|27.464558515643|27.464558515643|27.464558515643||27.464558515643||27.464558515643|27.464558515643|27.363451260351|27.363451260351||27.363451260351|27.363451260351|27.363451260351|27.363451260351|27.363451260351|27.363451260351|27.103834437025|26.782038369325|26.724487585654|26.56268861012|26.56268861012|26.56268861012||26.56268861012|26.56268861012|26.491876148695||26.213194873062|26.12577208118|26.120706400218|26.120706400218|26.023007111354|25.942183876699|25.942183876699|25.942183876699||25.942183876699||||||25.71130463432|25.71130463432|-26.954754782713|-27.047639627669|-27.047639627669|-27.047639627669|-27.047639627669|-27.047639627669|-27.047639627669|-27.047639627669|-27.047639627669|-27.047639627669|-27.047639627669|-27.047639627669|-27.047639627669|-27.047639627669|-27.047639627669|-27.047639627669|-27.047639627669|-27.047639627669|-27.047639627669|-27.047639627669|-27.047639627669|-27.047639627669|-27.047639627669|-27.047639627669|-27.047639627669|-27.047639627669
05301|955659|/equities/zug-estates-holding-ag|CHALL|1634.3980973418|1634.0534414908|1632.5593794343|1620.8993104825|1614.054789425|1599.5053215834|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1596.3171986581|1592.9177863437|1592.9177863437|1592.9177863437|1592.9177863437|1592.9177863437|1589.0753181597|1551.472575733|||1537.80893383||1537.80893383|||1537.80893383|1537.80893383|1537.80893383|1537.80893383|1537.80893383|1537.80893383|1537.80893383|1527.3875726296|1527.3875726296|1525.9861918107|1521.4042797049|1521.4042797049|1521.4042797049|1521.4042797049|1521.4042797049|1521.4042797049|1509.8936441166|-1567.8887408189||-1567.8887408189|-1567.8887408189|-1567.8887408189|-1567.8887408189|-1567.8887408189|-1567.8887408189|-1567.8887408189|-1567.8887408189|-1567.8887408189|-1567.8887408189|-1567.8887408189|-1567.8887408189|-1576.898135554|-1576.898135554|-1576.898135554|-1580.4423728378|-1586.884808471|-1586.884808471|-1586.884808471|-1586.884808471|-1596.1832057335|-1596.1832057335|-1596.1832057335|-1596.1832057335|-1596.1832057335|-1596.1832057335|-1596.1832057335|-1596.1832057335|-1625.2035619261|-1634.6706243623|-1636.3891295664|-1636.3891295664|-1636.3891295664|-1636.3891295664|-1636.3891295664|-1636.3891295664|-1636.3891295664|1559.9853613733|1559.9853613733|1559.9853613733|1559.9853613733|1559.9853613733|1559.9853613733|1559.9853613733|1559.9853613733|1559.9853613733|1559.9853613733|1559.9853613733|1559.9853613733|1559.9853613733|1559.9853613733|-1617.8335932544|-1617.8335932544|-1617.8335932544|-1617.8335932544|-1617.8335932544|-1617.8335932544|-1617.8335932544|-1617.8335932544|-1617.8335932544|-1625.9262147271|-1632.4180163635|-1642.1311292927|-1657.9412509826|-1657.9412509826|-1657.9412509826|-1657.9412509826|-1657.9412509826|-1658.8236122029|-1670.2365772801|1607.2525576292|1607.2525576292|1607.2525576292|1607.2525576292|1607.2525576292|1607.2525576292|1607.2525576292|1607.2525576292|1607.2525576292|1607.2525576292|1607.2525576292|1607.2525576292|1607.2525576292|1607.2525576292||1607.2525576292|1607.2525576292|1607.2525576292|1607.2525576292|1607.2525576292|1607.2525576292|1607.2525576292|1607.2525576292|1594.7250640324|1594.6945155916||1571.536439002|1571.536439002|-1650.7435113178|-1650.7435113178|-1650.7435113178|-1650.7435113178|-1650.7435113178|-1664.8367782137|-1664.8367782137|-1664.8367782137|-1673.7075313485|-1694.9528126095|-1700.6485769677|-1700.6485769677|-1700.6485769677|-1708.498418853|-1711.9426876145|-1725.9016408254|-1725.9016408254|-1725.9016408254|-1725.9016408254|-1725.9016408254|-1725.9016408254|-1725.9016408254|-1725.9016408254|-1725.9016408254|-1735.9564133814|-1735.9564133814|-1735.9564133814|-1735.9564133814|-1735.9564133814|-1735.9564133814|-1735.9564133814|-1735.9564133814||-1735.9564133814|-1735.9564133814|-1738.8404593127|-1744.5449547919|-1746.0431540641|-1746.0431540641||-1758.6643877334|-1758.6643877334|-1771.0159863705|-1782.7955404116|-1783.7907906317|-1783.7907906317|-1799.7675451463|-1810.2972723848|-1815.3303026497|-1818.338121983|-1818.338121983|-1818.338121983||-1818.338121983|-1818.338121983|-1824.8201355367|-1830.0779283741|-1837.3088093045|-1843.398677005|1747.9892233719|1747.9892233719|1747.9892233719|1747.9892233719|1747.9892233719|1747.9892233719|1747.9892233719|1747.9892233719|||1744.5545967555|1744.5545967555|1721.7273297283|1678.3403598344|-1763.2835063773|-1763.2835063773|-1763.2835063773|-1763.2835063773|-1763.2835063773|-1763.2835063773|-1763.2835063773|-1763.2835063773|-1763.2835063773|-1769.7594515303|-1774.4549461448|-1779.3943846053|-1784.9861938062|-1784.9861938062|-1784.9861938062|-1784.9861938062|-1784.9861938062|-1784.9861938062|-1784.9861938062|-1784.9861938062|-1784.9861938062|-1784.9861938062|-1784.9861938062|-1784.9861938062|-1784.9861938062|-1784.9861938062|-1784.9861938062
05302|955657|/equities/zuger-kantonalbank|CHALL|7494.8418973013|7494.8418973013|7487.6021081126|7474.0023423473|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|-7770.0833919947|||-7770.0833919947|-7770.0833919947|-7770.0833919947|||-7770.0833919947|-7801.203768883|-7845.7819654256|-7896.4244060284|-7933.8048955871|-7965.5615994903|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7689.1306765852|7646.3341686237|7646.3341686237|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7612.7647347985|7603.0719275539|7576.746586171|7568.4033365018|7568.4033365018|||7568.4033365018|7568.4033365018|7568.4033365018|7558.2259294465|7552.0517357558|7552.0517357558|7552.0517357558|7552.0517357558|7552.0517357558|7549.8169577233|7549.8169577233|7545.619969442|7545.619969442|7545.619969442||-7794.9430184938|-7794.9430184938|-7794.9430184938|-7794.9430184938|-7794.9430184938|-7794.9430184938|-7794.9430184938|-7794.9430184938||-7794.9430184938|-7794.9430184938|-7794.9430184938|-7794.9430184938|-7794.9430184938|-7794.9430184938|-7794.9430184938|-7794.9430184938|-7794.9430184938|-7794.9430184938|-7794.9430184938|-7794.9430184938|-7794.9430184938|-7794.9430184938|-7794.9430184938|-7794.9430184938|-7794.9430184938|-7794.9430184938|-7814.3811316598|-7893.7568129553|-7894.6473070416|-7894.6473070416|-7894.6473070416|-7894.6473070416|-7894.6473070416|-7894.6473070416|-7894.6473070416|-7894.6473070416|-7894.6473070416|-7894.6473070416|-7894.6473070416|-7900.4561911927|-7900.4561911927|-7900.4561911927|-7900.4561911927|-7929.0207983077||-7929.0207983077|-7929.0207983077|-7929.0207983077|-7929.0207983077|-7935.6259017882|-7935.6259017882||-7935.6259017882|-7935.6259017882|7706.8343084728|7706.8343084728|7706.8343084728|7706.8343084728|7706.8343084728|7706.8343084728|7706.8343084728|7706.8343084728|7659.8158983032|7649.8699541495||7649.8699541495|7649.8699541495|7649.8699541495|7649.8699541495|7649.8699541495|7631.0222232072|7631.0222232072|7631.0222232072|7631.0222232072|7631.0222232072|7631.0222232072|7631.0222232072|7631.0222232072|7631.0222232072|||7631.0222232072|7631.0222232072|7588.9135813414|7565.0940759141|7565.0940759141|7565.0940759141|7535.660084349|7532.190244706|7532.190244706|7532.190244706|7532.190244706|7532.190244706|7532.190244706|7532.190244706|7532.190244706|7532.190244706|7532.190244706|7532.190244706|7532.190244706|7532.190244706|7527.9891607844|7503.3212897604|7489.0386293339|7489.0386293339|7485.0108662306|7485.0108662306|7485.0108662306|7485.0108662306|7460.8516683547|7460.8516683547|7460.8516683547
05303|1024762|/equities/zur-rose|CHALL/MSCI_EU_SMALLCAP|83.814167886528|79.676856259011|76.660389400745|74.214324184286|71.399472785128|71.399472785128|70.349349098604|70.349349098604|68.802056079883|66.790267342146|66.790267342146|66.790267342146|66.790267342146|66.790267342146|65.636736511078|65.636736511078|65.636736511078|65.636736511078|65.636736511078|65.636736511078|65.636736511078|65.636736511078|65.636736511078|65.636736511078|65.296377631124|64.521475143298|64.521475143298|64.521475143298|||64.521475143298|64.521475143298|63.896085442287|||62.908439081371|62.908439081371|62.874595833898|62.874595833898|62.874595833898|62.874595833898|62.874595833898|62.874595833898|62.874595833898|62.874595833898|60.616215389172|58.770796317966|56.553660201928|51.465175204698|50.561305740612|50.52089429248|50.473217279255|47.950797061722|45.134218618384|44.818577259902|44.459453936976|44.459453936976|44.459453936976|44.459453936976|44.459453936976|42.280505679891|41.37192057833|41.37192057833|37.597688242958|-44.989933182053|-44.989933182053|-44.989933182053|-44.989933182053|-44.989933182053|-44.989933182053|-44.989933182053|-44.989933182053|-44.989933182053|-44.989933182053|-44.989933182053|-45.2477024675|-46.247448457677|-46.46017509685|-46.46017509685|-46.46017509685|-47.023527953206|-50.97280867583|-54.479543574723|-54.479543574723|-54.479543574723|-54.479543574723|-54.479543574723|-54.479543574723|-54.479543574723|-54.479543574723|-54.479543574723|-54.479543574723|-54.479543574723|-55.853939356708|-57.04540854573|-57.04540854573|-57.04540854573|-57.794343430463|-59.034272572137|-60.049191365349|-60.811345824621|-60.811345824621|-62.393163214152|-62.715686551286|-62.715686551286|-62.715686551286|-62.715686551286|-62.715686551286|-64.775763343389|-67.592515546542|58.219472956423|58.219472956423|58.219472956423|58.219472956423|58.219472956423|58.219472956423|58.219472956423|57.574413378773|57.079904856216|56.905452637685|56.100499794232|54.567224367181|53.871573292816|53.871573292816|53.176748738912|48.276943085621|46.672615394719|46.672615394719|46.672615394719|46.672615394719|46.672615394719|46.672615394719|46.672615394719|46.672615394719|46.672615394719|46.672615394719|46.672615394719|46.672615394719||46.672615394719|45.702905400735|45.442119104048|44.385208328214|44.385208328214|44.385208328214|44.385208328214|43.691899202098|41.804330081663|41.762590641138|41.432878964871|40.754310071171|40.117011215621|39.18890269855|38.932223939347|38.932223939347|36.783583375533|34.862868543819|34.63541014587|34.17244366444|34.17244366444|34.17244366444|34.17244366444|34.17244366444|34.17244366444|34.17244366444|34.17244366444|34.17244366444|34.17244366444|34.17244366444|34.17244366444|34.17244366444|34.17244366444|34.17244366444|29.043826090372|-34.351267924809|-34.351267924809|-34.351267924809|-34.351267924809|-34.351267924809|-34.351267924809|-34.351267924809|-34.351267924809|-34.351267924809|-35.617862566635||-35.617862566635|-36.772070311093|-37.765899394633|-37.765899394633|-37.765899394633|-38.089888385801||-38.125431171025|-39.390478680493|-39.982317715959|-39.982317715959|-40.05409744796|-40.05409744796|-40.057922165005|-40.057922165005|-40.057922165005|-40.057922165005|-41.216581336225|-42.952096485373||-42.952096485373|-42.952096485373|-42.952096485373|-42.952096485373|-42.952096485373|-42.952096485373|-42.952096485373|-43.968995543848|-45.022216872518|-45.698539120847|-45.698539120847|-45.863929915091|-46.599821595767|-46.599821595767|||-46.599821595767|-46.599821595767|-46.599821595767|-46.599821595767|-46.599821595767|-46.599821595767|-46.599821595767|-46.599821595767|-46.599821595767|-46.599821595767|-50.97313513184|-52.032324847212|-52.032324847212|-52.032324847212|-53.517408932511|-53.517408932511|-53.517408932511|-53.517408932511|-53.517408932511|-54.092677422435|46.475742943657|46.475742943657|46.475742943657|46.475742943657|46.475742943657|46.475742943657|46.475742943657|46.475742943657|46.475742943657|46.475742943657|46.475742943657
05304|329|/equities/zurich-fin|STOXX600/SMI/CHALL/EAFAVALUE|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-446.95603461217|-449.77077823443|-449.77077823443|-449.77077823443|-449.77077823443|-449.77077823443|-450.33975935824|-450.54364866245|-450.54364866245|-450.54364866245|-450.54364866245|-450.54364866245|||-450.54364866245|-450.73182608274|-452.21868988306|||-454.45410427816|-454.63234588578|440.40544381244|440.40544381244|440.40544381244|440.40544381244|440.40544381244|440.40544381244|437.21714724549|435.73010661812|435.73010661812|435.73010661812|432.97789793778|428.94766098447|426.8675004046|426.8675004046|422.81388357402|422.22686629238|422.22686629238|422.22686629238|422.14170565335|422.14170565335|422.14170565335|422.14170565335|422.14170565335|422.14170565335|422.14170565335|422.14170565335|422.14170565335|422.14170565335|422.14170565335|422.14170565335|422.14170565335|422.14170565335|422.14170565335|422.14170565335|421.84632232154|419.17925312745|-432.73198237315|-432.73198237315|-432.73198237315|-432.73198237315|-432.73198237315|-432.73198237315|-432.73198237315|-435.64107592784|417.60050753356|417.60050753356|414.92834068671|413.67594630337|412.25104127566|411.92339309763|410.70377587291|408.8541879545|-425.26342786494|-425.26342786494|-425.26342786494|-425.26342786494|-428.29270101856|-432.23634090766|415.55098297829|415.55098297829|415.55098297829|415.55098297829|415.55098297829|415.55098297829|415.55098297829|415.55098297829|415.55098297829|413.47330594321|412.79256656722|406.15285140227|-421.77908823563|-421.77908823563|-421.77908823563|-421.77908823563|-421.77908823563|-421.77908823563|-421.77908823563|-421.77908823563|-421.77908823563|-421.77908823563|-421.77908823563|-421.77908823563|-421.77908823563|-421.77908823563|-421.77908823563|-421.77908823563|-421.77908823563|-421.77908823563|-421.77908823563|-426.73786123674|-428.77539866149|-429.60945641492|-429.60945641492|-429.60945641492|-429.60945641492|-429.60945641492|-429.60945641492|-429.60945641492|-429.60945641492|-429.60945641492|414.1093665939||414.1093665939|414.1093665939|410.28811154019|410.28811154019|410.15568011057|410.15568011057|409.60075296573|-422.05368363573|-422.05368363573|-422.05368363573|-422.20314518487|-422.20314518487|-422.20314518487|-422.20314518487|-422.20314518487|-426.08166283192|-426.08166283192|-431.91294785144|-435.67252038757|-435.67252038757|-435.67252038757|-435.67252038757|-435.67252038757|-435.67252038757|-435.67252038757|-435.67252038757|-435.67252038757|-435.67252038757|-438.02895883262|-438.02895883262|-438.02895883262|-438.02895883262|-438.02895883262|-438.02895883262|-438.02895883262|-438.02895883262|-438.02895883262|-438.02895883262|-438.02895883262|-438.02895883262|-438.02895883262|-438.02895883262|-438.02895883262|-438.02895883262|-438.02895883262||-438.02895883262|-438.02895883262|-438.02895883262|-438.02895883262|-438.02895883262|-438.02895883262||-438.02895883262|-444.21551083127|-444.75825992031|-444.75825992031|-444.75825992031|-445.18790176052|-445.18790176052|-445.18790176052|-445.18790176052|-445.18790176052|-445.18790176052|-445.18790176052||-445.18790176052|-445.18790176052|-445.18790176052|-445.18790176052|-445.18790176052|-445.18790176052|-445.18790176052|-445.18790176052|-445.18790176052|-447.29766726646|-448.79184336301|-457.58539066973|432.20753982107|432.20753982107|||424.26393516903|418.34879990027|416.46533288344|411.73806679524|411.73806679524|408.82562163447|400.85625439854|-429.67952488271|-429.67952488271|-429.67952488271|-429.67952488271|-429.67952488271|-429.67952488271|-429.67952488271|-429.67952488271|-429.67952488271|-433.7550310383|-442.53335086612|-447.66484718089|-451.96994127524|-451.96994127524|-451.96994127524|-451.96994127524|-451.96994127524|-451.96994127524|-451.96994127524|-451.96994127524|-451.96994127524|-451.96994127524|-451.96994127524|-451.96994127524
05305|955660|/equities/zwahlen-et-mayr-sa|CHALL|||||-130.65994038696|-134.28882265217||-136.87904341862|-136.87904341862|-136.87904341862|-142.31004824291||||-149.5667202699|-154.351911411||-159.50212379|||-161.78013754445||||-165.6421451166|||||||-165.6421451166|||||158.06428320378|||157.2936480042|156.8193185237||156.8193185237||||||||||||-164.08964608478||-172.9329400942|||||||||||-173.14771121577|||-173.83079023975||||||||||-174.90094683093||||-174.90094683093|||||||||-174.90094683093||-177.00105203437||-179.53216300539|-179.53216300539|173.05876130948||173.05876130948||173.05876130948||||||||168.51702410894|||||||||||168.51702410894||||||||||168.51702410894|168.51702410894|168.51702410894|168.51702410894||166.24113789882||||165.04570877647|162.83327050216|||162.83327050216|162.83327050216|||||||||||162.83327050216||159.9770514433||159.9770514433|||||||159.9770514433||||||||||153.307834937|||148.45314993||||||||||||147.3433949753|147.3433949753|||||||||||||||-161.52620716694||-161.52620716694|||||||-161.52620716694||||-162.80689685215|-164.89655205795|||||-165.35878197249|-165.35878197249|||||-165.35878197249|||154.19920168383||154.19920168383||154.19920168383||148.66577964869||-161.96817327322||-161.96817327322|||153.11224516706|
05306|7010|/equities/a2a-spa|STOXX600/MSCI_EU_SMALLCAP|-1.7873191016851|-1.8267989906932|-1.8486377567345|-1.8632363578009|-1.8740403740856|-1.8753919482607|-1.8753919482607|-1.8753919482607|-1.8753919482607|-1.8753919482607|-1.8772152912933|-1.8772152912933|-1.8777670476523|-1.8856855999195|-1.90956943033|-1.90956943033|-1.90956943033|-1.9178548786139|-1.9350119190254|-1.9350119190254|-1.9350119190254|-1.9350119190254|-1.9350119190254|-1.9350119190254|-1.9350119190254|-1.9350119190254|-1.9350119190254|-1.9350119190254|-1.9433198619497||-1.9433198619497|-1.9433198619497|-1.9531609337211|||-1.9615121661161|-1.9780134888197|1.8700033367568|1.8700033367568|1.8700033367568|1.8700033367568|1.8700033367568|1.8700033367568|1.8700033367568|1.8700033367568|1.8700033367568|1.8700033367568|1.8700033367568|1.8700033367568|1.8700033367568|1.8700033367568|1.8700033367568|1.8700033367568|1.8662258784963|1.857473172633|1.833386946484|1.8171521566141|1.8142245899559|1.8141662556728|1.8065735718498|1.8061095366753|1.7734272689596|1.7272524867869|1.7069818099745|1.7069818099745|1.7069818099745|1.7069818099745|1.7069818099745|1.7069818099745|1.7069818099745|1.7069818099745|1.7046742461796|1.6813880760002|1.6608756602393|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7603363209426|-1.7884082266087|-1.7884082266087|-1.7884082266087|-1.8150924718374|-1.8420472184811|-1.8612191058964|-1.8895212122435|1.7889447983166|1.7889447983166|1.7889447983166|1.7889447983166|1.7889447983166|1.755633128579|1.7101756807781|1.701167437392|1.6889360977074|1.6817233332982|1.6817233332982|1.6817233332982|1.6817233332982|1.6817233332982|1.6817233332982|1.6805815176821|1.6710906245814|1.6683229515405|1.658525474585|-1.7397087375138|-1.7397087375138|-1.7397087375138|-1.7397087375138|-1.7397087375138|-1.7397087375138|-1.7397087375138|-1.7397087375138||-1.7397087375138|-1.7397087375138|-1.7397087375138|-1.7397087375138|-1.7397087375138|-1.7397087375138|1.6510398651042|1.6510398651042|1.6510398651042|1.6510398651042|1.639681864951|1.639681864951|1.639681864951|1.6244798845428|1.6206721074468|1.6185110642245|1.6185110642245|1.6185110642245|1.6185110642245|1.6185110642245|1.6185110642245|1.6185110642245|1.6185110642245|1.6185110642245|1.6185110642245|1.6185110642245|1.6185110642245|1.6185110642245|1.6185110642245|1.6185110642245|1.6023456336978|1.5867728593087|1.5843865145286|1.5811356355899|1.5811356355899|1.5811356355899|1.5811356355899|1.5811356355899|1.5811356355899|1.5811356355899|1.5811356355899|1.5811356355899|1.55431738056|1.5509359456572|1.5402829488818|1.5402829488818|1.5402829488818|-1.6370722576054|-1.6370722576054|-1.6370722576054|-1.6370722576054|-1.6370722576054|-1.6370722576054|-1.6370722576054|-1.6370722576054|-1.6370722576054|-1.6370722576054|-1.6487191897931|-1.6522990909221|-1.6806470071095|-1.6806470071095|-1.7306078048567|-1.7323419553284|1.6187834026386|1.6187834026386|1.6187834026386|1.5888704063682|1.5661060017776|1.5495900691032|1.5376555920176|1.5287284123161|1.5131148946791|1.504310068384|1.504310068384|1.504310068384||1.504310068384|1.4980247659634|1.4980247659634|1.4873022821154|1.4873022821154|1.4724747038114|1.4651385188354|1.4571873181444|1.4571873181444|1.4571873181444|1.4571873181444|1.4571873181444|1.4530969917092|1.4367744524515|||1.416804997925|1.3853665775768|1.3624628326089|1.359630133977|1.359630133977|1.3477436669222|1.3477436669222|1.3477436669222|1.3477436669222|1.3477436669222|1.3477436669222|1.3477436669222|1.3477436669222|1.3288028569225|1.3288028569225|1.3288028569225|1.3288028569225|1.3288028569225|1.3288028569225|1.3288028569225|1.3288028569225|1.3288028569225|1.3288028569225|1.3288028569225|1.3288028569225|1.3288028569225|1.3288028569225|1.3288028569225|1.3288028569225|1.3288028569225|1.3288028569225
05307|26023|/equities/aarhuskarlshamn|STOXX600/MSCI_EU_SMALLCAP|230.13011522293|230.13011522293|230.13011522293|224.65051388723|224.65051388723|224.65051388723|224.65051388723|224.06723239667|222.43025194546|220.95583159549|220.26935119536|220.26935119536|220.26935119536|220.26935119536|220.26935119536|218.84372456765|217.80944205624|217.80944205624|217.80944205624|217.80944205624|217.24382688053|216.91536438738|216.68686893588|216.68686893588|215.70571466407|215.70571466407|215.70571466407|215.70571466407|215.70571466407||215.70571466407|215.05078576362|213.8119853686|||213.07998442105|212.89221115406|212.89221115406|212.89221115406|212.89221115406|212.89221115406|212.89221115406|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|209.27025335679|206.13361399317|205.58179095215|205.44643574762|203.46270689487|201.97001212908|201.97001212908|201.01345054703|201.01345054703|201.01345054703|196.83716913944|192.58425953038|192.58425953038|192.58425953038|192.58425953038|192.58425953038|192.58425953038|192.58425953038|192.58425953038|192.58425953038|192.58425953038|192.58425953038|191.03806953571|190.45687037512|190.45687037512|186.96319507012|186.51269094755|-203.48371355758|-204.01887812637|-204.01887812637|-204.01887812637|-204.01887812637|-204.01887812637|-204.01887812637|-204.01887812637|-206.28240717138|196.15611540924|196.15611540924|196.15611540924|196.15611540924|196.15611540924|196.15611540924|196.15611540924|196.15611540924|196.15611540924|196.15611540924|196.15611540924|196.15611540924|196.15611540924|196.15611540924|196.15611540924|196.15611540924|196.15611540924|195.37347292514|194.89440271113|194.89440271113|192.38822642138|-200.49758712633|-200.49758712633|-200.49758712633|-200.49758712633|-200.85287424572|-200.88317205297|-200.88317205297|-201.0403424235|-201.0403424235|-202.39481999828|-202.59424461207|-204.57694439183|-206.09857154528|-206.09857154528|-206.09857154528|-206.09857154528|-206.09857154528|-206.09857154528|-206.09857154528|-206.09857154528|-206.09857154528|-206.09857154528|-206.09857154528|-206.09857154528|-206.09857154528|-206.09857154528|-206.09857154528|-206.09857154528|-206.09857154528|-206.09857154528|-206.09857154528|-206.09857154528|-206.09857154528|-206.09857154528|-206.09857154528|-207.68730646416|-207.99144942279|-209.54605237108|-210.65137205076|-210.65137205076|-210.65137205076|-210.65137205076|-210.65137205076|-210.65137205076|-210.65137205076|-210.65137205076||-210.65137205076|-210.65137205076|-210.65137205076|-210.65137205076|-210.65137205076|-210.65137205076|-215.12930838214|204.11451890894|204.11451890894|204.11451890894|204.11451890894|204.11451890894||204.11451890894|204.11451890894|204.11451890894|204.11451890894|204.11451890894|204.11451890894|204.11451890894|204.11451890894|204.11451890894|204.11451890894|204.11451890894|203.10970545398||203.10970545398|203.10970545398|203.10970545398|203.07745457343|202.48923051673|202.48923051673|202.48923051673|200.7547015914|196.42160741543|196.42160741543|196.42160741543|196.42160741543||196.42160741543|196.42160741543|196.42160741543|196.42160741543|196.42160741543|196.42160741543|196.42160741543|196.42160741543|192.92400552669|191.11556373082|188.20062738484|182.62175894452|182.62175894452|180.71861681092|||178.39290824586|175.25878287083|175.22579779653|175.22579779653|175.22579779653|172.8758957654|171.77877052954|170.45141610758|168.94323825457|-179.68547776052|-179.68547776052|-179.68547776052|-179.68547776052|-179.68547776052|-179.68547776052|-179.68547776052|-179.68547776052|-179.68547776052|-179.68547776052|-182.43386366973|-185.39596200662|175.81991943239|175.81991943239|175.81991943239|175.81991943239|175.81991943239|175.81991943239|175.81991943239|175.81991943239|175.81991943239|175.81991943239
05308|6920|/equities/aalberts-industr|STOXX600/MSCI_EU_SMALLCAP|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-37.981606182996|-38.531783723768|-39.067293035877|-39.067293035877|-39.067293035877|-39.067293035877|-39.067293035877|-39.067293035877|-39.067293035877|37.559123151592|37.559123151592|37.559123151592||37.559123151592|37.559123151592|37.559123151592|||37.559123151592|37.559123151592|37.559123151592|37.559123151592|37.559123151592|37.559123151592|36.495691636195|35.508010926794|35.508010926794|35.108902047024|34.762668686824|34.596299363195|34.44644398272|34.08809877145|34.08809877145|34.08809877145|34.0419622138|34.0419622138|34.0419622138|34.0419622138|33.869957998379|33.865347502631|33.865347502631|33.865347502631|33.795942118877|33.729242370935|33.729242370935|33.729242370935|32.566381293768|31.670424388774|30.808246955747|30.654720263873|29.804134003757|29.599609065495|29.599609065495|29.295121378857|-31.333492379181|-31.333492379181|-31.341528408037|-31.341528408037|-31.341528408037|-31.341528408037|-31.838364592644|-32.159091138364|-32.159091138364|-32.281768215499|-32.821965205229|-33.384404910446|-33.751005769704|-33.819451253651|-34.126612470148|-35.087912011518|-35.087912011518|-35.087912011518|-35.087912011518|-35.301252418553|-35.301252418553|-35.403612620074|-35.979568382588|-36.184255542861|-36.184255542861|-36.184255542861|-36.823616176299|-37.031242747497|-37.560824071247|-37.841470783374|-38.064366839133|-38.064366839133|-38.064366839133|-38.064366839133|-38.064366839133|-38.064366839133|-38.084851924802|-38.794832750851|-38.860719712053|-38.860719712053|-38.9603056373|-38.9603056373|-38.9603056373|-38.9603056373|-38.9603056373|-38.9603056373|-38.9603056373|-38.9603056373|-38.9603056373|-38.9603056373|-38.9603056373|-38.9603056373|-38.9603056373|-38.9603056373|-39.211453166472|-40.138836241283|-41.032595476087|38.786713244451|38.786713244451|38.786713244451|38.786713244451|38.786713244451|38.786713244451|38.786713244451|38.786713244451|38.786713244451|38.786713244451|38.786713244451|38.678015419656|38.492795198951|37.931440584962|37.376716829014|37.376716829014|37.10301952966|37.050949645729|37.050949645729|36.957780821668|36.957780821668|36.957780821668|36.957780821668|36.957780821668|36.61086652847|-39.41337285224|-39.41337285224|-39.41337285224|-39.423190913635|-39.707994372101|-39.707994372101|-39.707994372101|-39.707994372101|-39.707994372101|-39.707994372101|-39.707994372101|-39.707994372101|-39.707994372101|-39.707994372101|-40.54943922543|-41.214933803605|-42.117148746967|-42.536841439175|-42.536841439175|-42.536841439175|-42.536841439175|-42.536841439175|-42.536841439175|-42.536841439175|-42.536841439175|-42.536841439175|-42.536841439175|-42.536841439175|-42.536841439175|-42.589268630265|-43.21418713808|-43.501305223654|-43.501305223654|-43.501305223654|-45.151450926673|42.622275874999|42.190863448146|41.868734816449|-43.520219133966|-43.520219133966|-43.520219133966|-43.520219133966|-43.520219133966|-43.520219133966|-43.520219133966|-43.520219133966|-43.520219133966|-43.520219133966|-43.520219133966|-43.520219133966|-43.520219133966||-43.520219133966|-43.520219133966|-43.520219133966|-44.166526515288|-44.166526515288|-44.166526515288|-44.483932990637|-44.483932990637|-44.483932990637|-44.483932990637|-44.483932990637|-44.483932990637|-44.483932990637|-44.483932990637|||-44.483932990637|-45.119370057414|-45.658305785317|-45.658305785317|-45.658305785317|-45.658305785317|-45.658305785317|-45.74568638642|-45.74568638642|-46.070763533197|-46.118681764749|-46.118681764749|-46.118681764749|-46.118681764749|-46.168803238755|-46.168803238755|-46.970890495385|-47.154324290052|-47.508692155166|45.291989810925|45.291989810925|45.291989810925|45.291989810925|45.291989810925|45.291989810925|45.291989810925|45.291989810925|45.291989810925|45.291989810925|45.291989810925|45.291989810925
05309|961622|/equities/abn-amro-group-nv|STOXX600/EAFAVALUE|-13.796006978235|-13.852507658227|-13.989730326582|13.108665463382|13.108665463382|13.108665463382|13.108665463382|13.108665463382|13.108665463382|13.108665463382|13.108665463382|-13.753674606643|-13.753674606643|-13.753674606643|-13.753674606643|-13.753674606643|-13.753674606643|-13.753674606643|13.151378904216|13.151378904216|13.151378904216|13.151378904216|13.151378904216|13.151378904216|13.151378904216|13.151378904216|13.151378904216|13.151378904216|13.151378904216||12.968493027|12.968493027|12.916258307532|||12.916258307532|12.916258307532|12.916258307532|12.916258307532|12.916258307532|12.916258307532|12.744453876367|12.527170994934|12.49046829349|12.480520228614|12.391689384502|-12.993961343607|-12.993961343607|-12.993961343607|-12.993961343607|-12.993961343607|-13.017191217268|-13.017191217268|-13.017191217268|-13.017191217268|-13.017191217268|-13.017191217268|-13.107993825849|-13.107993825849|-13.107993825849|-13.107993825849|-13.107993825849|-13.107993825849|-13.107993825849|-13.107993825849|-13.107993825849|-13.131659808619|-13.168510877272|-13.321723355327|-13.321723355327|-13.321723355327|-13.321723355327|-13.321723355327|-13.321723355327|-13.321723355327|-13.321723355327|-13.321723355327|-13.392470560111|-13.520519280185|-13.520519280185|-13.586409965875|-13.81712205291|-14.029668482797|-14.029668482797|-14.029668482797|-14.029668482797|-14.029668482797|-14.029668482797|-14.029668482797|-14.029668482797|-14.029668482797|-14.029668482797|-14.029668482797|-14.029668482797|-14.029668482797|-14.029668482797|-14.029668482797|-14.029668482797|-14.029668482797|-14.087686972106|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.17359493026|-14.275660861961|-14.38516785656|-14.38516785656|-14.437686041048|-14.711317992929|-14.791186677883|-15.236218225159|-15.236218225159|-15.247464828135|-15.451349448762|-15.5459440015|-15.822715046477|14.819696071361|14.819696071361|14.819696071361|14.819696071361|14.819696071361|14.819696071361|14.819696071361|14.819696071361|14.819696071361|14.819696071361|14.609902491068|14.609902491068|14.509891578329|14.362101312889|14.267057414865|14.254080165854|14.254080165854|14.254080165854|14.057311496725|13.896371965043|13.896371965043|13.659230156169|13.659230156169|13.659230156169|13.659230156169|13.561089378183|-14.51762937675|-14.51762937675|-14.51762937675|-14.51762937675|-14.51762937675|-14.51762937675|-14.661566779086|-14.661566779086|-14.661566779086|-14.661566779086|-14.661566779086|-14.661566779086|-14.661566779086|-14.661566779086|-14.661566779086|-14.712018592566|-14.831826979377|-14.831826979377|-14.831826979377|-14.831826979377|-14.831826979377|-14.831826979377|-14.959530360675|-15.252761752054|-15.252761752054|-15.252761752054|-15.252761752054|-15.252761752054|-15.252761752054|-15.252761752054|-15.252761752054|-15.252761752054|-15.252761752054|-15.252761752054|-15.252761752054|-15.252761752054|-15.252761752054|-15.252761752054|-15.252761752054|-15.252761752054|-15.252761752054|-15.252761752054|-15.660846611576|-15.733064633581||-15.733064633581|-15.733064633581|-15.733064633581|-15.834793653723|-16.009493181702|-16.064758143777|-16.064758143777|-16.064758143777|-16.064758143777|-16.064758143777|-16.064758143777|-16.064758143777|-16.064758143777|-16.064758143777|||-16.064758143777|-16.064758143777|-16.064758143777|-16.064758143777|-16.064758143777|-16.064758143777|-16.064758143777|-16.064758143777|-16.064758143777|-16.064758143777|-16.064758143777|-16.064758143777|-16.064758143777|-16.064758143777|-16.231336682366|-16.231336682366|-16.694263185976|-16.887515726794|-16.887515726794|15.719381881493|15.719381881493|15.719381881493|15.719381881493|15.701257468084|15.636115118445|15.636115118445|15.636115118445|15.530128740139|15.475836630398|15.475836630398|15.475836630398
05310|534|/equities/ackermans-v.haar|STOXX600/MSCI_EU_SMALLCAP|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.29551715799|-159.83390829241|154.52478426696|154.52478426696|154.52478426696|154.52478426696|154.52478426696|154.52478426696|154.52478426696|154.52478426696|154.52478426696|154.52478426696|154.52478426696||153.66701529646|153.66701529646|153.50778731399|||152.07483107497|152.07483107497|152.07483107497|152.07483107497|152.07483107497|152.07483107497|150.91648151532|149.6738685199|148.92652040812|148.74056907597|148.33534500191|148.33534500191|148.33534500191|146.30594329911|146.17882453156|145.94313124763|145.82936050247|145.82936050247|145.82936050247|145.82936050247|145.47706383413|144.28007092681|142.12229797803|141.10469008623|141.10469008623|140.89966192443|140.60081112481|140.60081112481|138.74534705057|138.61538277272|138.61538277272|138.61538277272|138.61538277272|138.61538277272|138.61538277272|138.61538277272|137.00597848499|-142.07668491473|-142.07668491473|-142.07668491473|-142.07668491473|-142.07668491473|-142.92409892734|-143.96011263194|-144.1167846925|-144.56309342461|-144.66267872651|-144.66267872651|-144.66267872651|-144.66267872651|-144.66267872651|-144.66267872651|-144.66267872651|-144.66267872651|-144.66267872651|-144.66267872651|-144.66267872651|-144.66267872651|-146.87520282356|-147.85446686491|-147.85446686491|-147.85446686491|-147.85446686491|-147.85446686491|-147.85446686491|-147.85446686491|-147.85446686491|-147.85446686491|-147.85446686491|-147.85446686491|-147.85446686491|-147.85446686491|-147.85446686491|-149.64104026216|-149.64104026216|-149.64104026216|-150.10115330372|-150.91239391602|-151.4193182658|-153.08812699834|-154.59236723096|-158.19708555176|156.19866163992|156.19866163992|155.64295686907|154.63107336038|154.60999523579|154.60999523579|154.60999523579|154.60999523579|154.60999523579|154.60999523579|154.60999523579|154.46666035584|154.01295730727|153.94088761675|153.94088761675|153.94088761675|153.94088761675|153.94088761675|153.94088761675|153.94088761675|153.94088761675|153.94088761675|153.94088761675|153.82876605312|153.60291222377|153.60291222377|153.60291222377|152.87545361831|152.63384125315|152.62648892494|150.98499176339|149.29444241342|148.62715789805|148.02179407203|-152.61599120013|-152.61599120013|-152.61599120013|-152.61599120013|-152.61599120013|-153.3936414674|-153.3936414674|-153.3936414674|-153.3936414674|-153.3936414674|-153.3936414674|-153.3936414674|-153.3936414674|-153.71931094337|-153.71931094337|-154.91590647353|-156.04544655099|-157.30049447235|-159.10055636495|-159.68989610164|-159.68989610164|-159.68989610164|-159.68989610164|-159.68989610164|-159.68989610164|-159.68989610164|-159.68989610164|-159.68989610164|-159.68989610164|-159.68989610164|-159.68989610164|-160.22210576235|-162.54677875504|157.52439830155|157.52439830155|157.52439830155|157.52439830155|157.52439830155|157.52439830155|157.00488988394|156.73366251018|156.73366251018|156.73366251018|156.73366251018|156.73366251018|156.73366251018|156.73366251018|156.53184519903|155.62983291564|154.41841932056|154.41841932056|154.41841932056|154.41841932056||153.77601841553|153.32162339726|153.32162339726|153.31846722011|153.07607723214|152.71614644529|152.71614644529|152.43845411586|152.43845411586|151.6927308644|151.35859188384|151.00398725212|150.53220466707|-156.08521880326|||-156.08521880326|-156.08521880326|-156.08521880326|-156.08521880326|-156.08521880326|-156.08521880326|-156.08521880326|-156.08521880326|-156.08521880326|-156.08521880326|-156.59878503039|-156.59878503039|-156.59878503039|-156.59878503039|-156.68614904619|-156.68614904619|-157.6457250619|-157.92681955703|-157.92681955703|-158.96869144846|-159.1378896787|-159.1378896787|-161.30876308836|-163.05973981661|-163.48860522158|-163.59588134625|-163.59588134625|-163.59588134625|-163.59588134625|-163.59588134625|-163.59588134625
05311|442|/equities/acs-cons-y-serv|STOXX600/EAFAVALUE|-37.95961086597|-38.16345609389|-38.561618102504|-38.631770149449|-38.631770149449|-38.631770149449|-38.631770149449|-38.631770149449|-38.631770149449|-40.244191716754|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112|38.870510184112||38.750566998392|38.597295910417|38.234773377908|||38.163638781985|37.832931412018|37.719660441675|37.719660441675|37.719660441675|37.719660441675|37.719660441675|36.924067250664|36.305628608526|36.106253967088|35.805850414639|35.805850414639|35.805850414639|35.496103912559|35.496103912559|35.496103912559|35.197338799598|35.010933483047|34.7649268976|34.701028809629|34.493365801796|34.320328628851|34.320328628851|34.206475059008|34.127193653821|33.918549233276|33.384497834134|32.868886524756|32.631793550779|32.631793550779|32.631793550779|32.631793550779|32.631793550779|32.631793550779|32.631793550779|32.631793550779|32.631793550779|32.30421315755|32.194124662496|-33.926582576649|-33.926582576649|-33.926582576649|-33.926582576649|-33.926582576649|-33.926582576649|-33.926582576649|-34.136204244711|-34.517484670315|-34.517484670315|-34.517484670315|-34.517484670315|-34.517484670315|-34.517484670315|-34.517484670315|-34.517484670315|-34.517484670315|-34.589214507394|33.085686478656|33.085686478656|33.085686478656|33.085686478656|33.085686478656|33.085686478656|33.085686478656|33.085686478656|33.085686478656|33.085686478656|33.085686478656|32.58520739348|32.240783508963|32.041983719608|31.656999154702|31.656999154702|31.656999154702|31.653885889732|31.533339149999|31.533339149999|31.533339149999|31.533339149999|31.533339149999|31.533339149999|31.533339149999|31.304266858153|31.260851674667|30.967056810184|30.879762357306|30.879762357306|30.695291512357|30.581607940248|30.581607940248|30.581607940248|30.581607940248|30.581607940248|30.581607940248|30.581607940248|30.581607940248|30.475120043811|30.381328480267|30.381328480267|30.381328480267|30.381328480267|30.381328480267|30.381328480267|30.381328480267|30.381328480267|30.243141484287|30.05571357412|29.576347368767|29.404687072419|29.404687072419|29.404687072419|29.30298566993|-30.664787550476|-30.664787550476|-30.664787550476|-30.664787550476|-30.664787550476|-30.664787550476|-30.664787550476|-30.664787550476|-30.664787550476|-30.832014448388|-30.832014448388|-30.832014448388|-30.832014448388|-30.832014448388|-30.832014448388|-30.832014448388|-30.832014448388|-30.832014448388|-30.832014448388|-31.042450038309|-31.186386934174|-31.186386934174|-31.445882515833|-31.445882515833|-31.445882515833|30.637791216995|30.637791216995|30.637791216995|30.637791216995|30.637791216995|30.637791216995|30.637791216995|30.637791216995|30.637791216995|30.637791216995|30.637791216995|30.637791216995|30.637791216995|30.637791216995|30.637791216995|30.637791216995|30.637791216995|30.637791216995|30.637791216995|30.637791216995|30.637791216995|30.637791216995|30.637791216995|30.637791216995|30.637791216995|30.637791216995|30.390135854894|30.390135854894|30.390135854894|30.390135854894|30.390135854894|30.390135854894||30.390135854894|30.390135854894|30.390135854894|30.390135854894|30.390135854894|30.031818701619|29.925909282757|29.721009521565|29.496122551054|29.33791425503|28.871569821975|28.526744734072|28.116384385718|28.067919915123|||28.067919915123|28.067919915123|27.93324448577|27.707493962088|27.649993566714|27.536249735971|27.536249735971|27.536249735971|27.536249735971|27.536249735971|27.536249735971|27.536249735971|27.536249735971|27.536249735971|27.536249735971|27.536249735971|27.536249735971|27.536249735971|27.536249735971|27.536249735971|27.536249735971|27.536249735971|27.448056436269|27.382284721499|27.271981964249|27.228314039596|27.184792012515|26.922547519805|26.753941099514|-27.939345877372|-27.939345877372
05312|1081623|/equities/adyen|STOXX600/EAFAGROWTH|1343.6523343263|1266.9692413738|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.6583039676|1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185||1113.1440532185|1113.1440532185|1113.1440532185|||1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185|1113.1440532185|1091.6044900128|1055.0383615702|1049.0870100888|1024.7633648882|1007.2233766275|1007.2233766275|1007.2233766275|1007.2233766275|989.12139234491|989.12139234491|970.56827068271|957.22022480371|940.51139073242|934.50158866102|916.11291698013|907.10320582427|901.70026005685|901.70026005685|883.1169474807|844.44106157253|811.19009079348|807.08897891983|-722.95986816364|-722.95986816364|-722.95986816364|-722.95986816364|-722.95986816364|-722.95986816364|-722.95986816364|-734.08315565274|-736.02316005498|-736.02316005498|-736.02316005498|669.7792445589|669.7792445589|669.7792445589|669.7792445589|669.7792445589|669.7792445589|669.7792445589|669.7792445589|669.7792445589|651.73802645217|645.35179290079|645.35179290079|645.35179290079|-733.46942243961|-733.46942243961|-733.46942243961|-733.46942243961|-733.46942243961|-733.46942243961|-733.46942243961|-733.46942243961|-738.14383390643|-741.02095368943|-745.33434755098|-760.18814766949|-763.09796898172|-799.30886663117|-800.53127643991|-800.53127643991|-806.56254294104|-820.85838511461|-846.45930865599|-864.24923794351|-885.13803537777|-907.42557926631|-934.05274167572|-934.05274167572|-934.05274167572|-949.51974959411|-956.44414451429|-978.10458467083|-995.12176617071|-995.5019644464|-1035.50774709|-1067.7419384984|-1073.5855116345|-1117.8394180379|-1183.9604780499|-1335.3783211514|-1590.064779578|-1651.7275694855|1547.9736337495|1547.9736337495|1547.9736337495|1547.9736337495|1547.9736337495|1547.9736337495|1547.9736337495|1547.9736337495|1547.9736337495|1547.9736337495|1547.9736337495|1504.5818017139|1476.7464897515|-1588.5445190893|-1588.5445190893|-1588.5445190893|-1588.5445190893|-1588.5445190893|-1588.5445190893|-1588.5445190893|-1588.5445190893|-1588.5445190893|-1588.5445190893|-1588.5445190893|-1588.5445190893|-1588.5445190893|-1600.5939331569|-1627.4376695992|-1647.0317892576|-1647.0317892576|-1647.0317892576|-1647.0317892576|-1647.0317892576|-1647.0317892576|-1647.0317892576|-1647.0317892576|-1647.0317892576|-1647.0317892576|-1647.768672363|1519.9654345848|1519.9654345848|1519.9654345848|1519.9654345848|1506.2727173013|1490.6030137983|1480.8811020285|1475.5436276312|1475.5436276312|1475.5436276312|1460.5707461961|1451.3674048989|1429.152720938|1409.9696980691|1402.2889067772|1402.2889067772|1402.2889067772|1402.2889067772|1402.2889067772|1402.2889067772|1402.2889067772|1379.4099086261|1340.0666261753|1339.905796697|1339.905796697|1339.905796697|1339.905796697|1339.905796697|1339.905796697|1339.905796697|1339.905796697|1339.905796697|1339.905796697|1339.905796697|1339.905796697|1339.905796697||1339.905796697|1339.905796697|1339.905796697|1339.905796697|1339.905796697|1339.905796697|1339.905796697|1339.905796697|1339.905796697|-1464.0313727912|-1464.0313727912|-1464.0313727912|-1464.0313727912|-1464.0313727912|||-1464.0313727912|-1464.0313727912|-1464.0313727912|-1464.0313727912|-1464.0313727912|-1464.0313727912|-1464.0313727912|-1464.0313727912|-1464.0313727912|-1464.0313727912|-1464.0313727912|-1464.0313727912|-1464.0313727912|-1464.0313727912|-1464.0313727912|-1464.0313727912|-1464.0313727912|-1464.0313727912|-1464.0313727912|-1482.1904440518|-1492.7139882254|-1492.7139882254|-1492.7139882254|-1492.7139882254|-1492.7139882254|-1492.7139882254|-1502.9122520228|-1502.9122520228|-1518.0914603097|-1540.3459937686|-1560.4220752911
05313|15189|/equities/aedifica|STOXX600/MSCI_EU_SMALLCAP|-60.30957722131|-60.64119555623|-60.898552016756|-61.640056482444|-62.372286124902|-62.4153049392|-62.4153049392|-62.4153049392|-62.4153049392|-62.4153049392|-62.4153049392|-62.4153049392|-62.690496129079|-62.690496129079|-63.13826959992|-63.13826959992|-63.795298029588|-64.79477673284|60.805973318248|60.805973318248|60.805973318248|60.805973318248|60.805973318248|60.805973318248|60.805973318248|60.805973318248|60.805973318248|60.805973318248|60.805973318248||60.805973318248|60.805973318248|60.276083287297|||59.846295148168|59.846295148168|59.846295148168|59.846295148168|59.846295148168|59.846295148168|59.846295148168|57.189776248285|57.189776248285|57.189776248285|57.110051498259|57.110051498259|57.110051498259|55.55561167382|54.878457245813|53.983278304606|53.983278304606|53.983278304606|53.531458588687|53.531458588687|53.531458588687|53.531458588687|53.531458588687|53.531458588687|53.531458588687|53.531458588687|53.531458588687|53.531458588687|52.683197679811|52.683197679811|52.683197679811|52.683197679811|52.683197679811|52.683197679811|52.683197679811|52.392441951228|50.699934017871|47.841596404947|-52.34840398864|-52.34840398864|-52.34840398864|-52.34840398864|-52.729810484661|-52.729810484661|-52.729810484661|-52.729810484661|-52.729810484661|-53.445344457376|-54.412606249637|-54.640673542891|-55.203523318937|-55.218134550252|-55.218134550252|-55.218134550252|-55.218134550252|-55.218134550252|-55.378481816361|-55.876090525598|-56.589657264692|-56.589657264692|-56.589657264692|-56.589657264692|-56.777397003154|-57.516553073437|-58.465612152452|-58.953460405529|-59.620281395027|-59.620281395027|-59.620281395027|-60.578161866208|-60.578161866208|-60.578161866208|-60.578161866208|57.583956315998|57.583956315998|57.583956315998|57.583956315998|57.583956315998|57.583956315998|57.583956315998|57.583956315998|57.534952988099|-60.729175102193|-60.729175102193|-60.729175102193|-60.729175102193|-60.729175102193|-60.729175102193|-60.729175102193|-60.729175102193|-61.596305541947|-62.643117777456|-63.150686122697|59.338858736914|59.338858736914|59.338858736914|59.338858736914|59.338858736914|59.338858736914|59.338858736914|59.338858736914|59.338858736914|59.338858736914|59.338858736914|59.338858736914|59.338858736914|59.338858736914|59.338858736914|59.338858736914|59.338858736914|59.338858736914|59.338858736914|59.338858736914|59.338858736914|59.338858736914|59.338858736914|58.395951524224|57.048282268805|55.852545594165|55.852545594165|55.852545594165|55.852545594165|55.852545594165|55.197273730116|53.80807908252|-58.967620001856|-58.967620001856|-58.967620001856|-59.63624309017|-60.484712001501|-62.158014903266|-63.436681784743|-66.335201304879|-67.569774986998|-67.569774986998|-67.569774986998|-67.569774986998|-67.569774986998|-67.569774986998|-67.569774986998|-67.569774986998|-67.569774986998|-67.569774986998|-67.569774986998|-67.569774986998|-67.569774986998|-67.569774986998|-68.085859486014|-69.98151164204|-70.412052050418|-70.412052050418|-71.210610591908|-71.647067228326|-71.647067228326|-71.647067228326|-72.185627795336|-73.661809763508|-73.921455208015|-74.876489163858|-74.876489163858|-75.579436303755|-76.727147210064|-77.4541809629|-77.4541809629|-77.4541809629|-77.4541809629|-77.4541809629|-77.4541809629|-77.4541809629||-77.4541809629|-77.4541809629|-77.4541809629|-77.4541809629|-77.773012687415|-77.773012687415|-77.773012687415|-77.773012687415|-77.773012687415|-77.773012687415|-77.773012687415|-77.773012687415|-77.773012687415|-77.773012687415|||-77.773012687415|-77.773012687415|-77.773012687415|-77.773012687415|-77.773012687415|-77.773012687415|-77.773012687415|-78.011675677532|-78.66019782516|-79.127999194161|-79.6060807004|-79.6060807004|-79.6060807004|-79.6060807004|-79.6060807004|-79.6060807004|-79.6060807004|-79.6060807004|-79.6060807004|-79.6060807004|-81.7539817773|-82.639240594706|-82.639240594706|-82.639240594706|-82.729713382546|-82.977458890085|-83.79717586637|-83.917206285914|-83.917206285914|-83.917206285914|-83.917206285914
05314|304|/equities/aegon|STOXX600/EAFAVALUE|-5.587968401853|-5.6082291569155|-5.6082291569155|-5.6082291569155|-5.6082291569155|-5.6082291569155|-5.6409211121049|5.3647292286846|5.3647292286846|5.3647292286846|5.3647292286846|5.3647292286846|5.3572544952998|5.3233938902362|5.2885487840953|5.2254989728202|5.1998876051626|5.174959875002|5.174959875002|5.142844439496|5.1154055265058|5.1154055265058|5.1154055265058|5.1154055265058|5.1154055265058|5.1154055265058|5.1154055265058|5.1154055265058|5.1154055265058||5.0965406227653|5.0965406227653|5.0965406227653|||5.0965406227653|5.0965406227653|5.0965406227653|5.0965406227653|5.0965406227653|5.0965406227653|5.0965406227653|5.0965406227653|5.0686006599604|5.0358897109759|5.0115437132266|4.993271044244|4.9864124229105|4.9186801833744|4.8899782148594|4.872392659275|4.872392659275|4.7511027972877|4.7487810630468|4.7439182760539|4.7439182760539|4.7439182760539|4.7439182760539|4.7439182760539|4.7439182760539|4.7439182760539|4.7439182760539|4.6302983233468|4.5896647450147|4.5241268125304|4.5241268125304|4.5241268125304|4.5241268125304|4.5241268125304|4.5241268125304|4.4815297355396|-4.722946963272|-4.722946963272|-4.722946963272|-4.722946963272|-4.722946963272|-4.722946963272|-4.722946963272|-4.722946963272|-4.722946963272|-4.7569966421762|-4.778123670523|-4.778123670523|-4.778123670523|-4.778123670523|-4.778123670523|-4.778123670523|-4.778123670523|-4.778123670523|-4.778123670523|-4.778123670523|-4.778123670523|-4.778123670523|-4.778123670523|-4.778123670523|-4.778123670523|-4.778123670523|-4.8335821426629|4.5727112423016|4.5727112423016|4.5727112423016|4.5727112423016|4.5727112423016|-4.8028458950761|-4.8028458950761|-4.8028458950761|-4.8028458950761|-4.8028458950761|-4.8028458950761|-4.8028458950761|-4.8028458950761|-4.8573843238357|-4.8873715398051|-4.9109684623323|-4.9707983243291|-5.0017205860686|-5.0145039532344|-5.0145039532344|-5.0145039532344|-5.0197182797658|-5.0197182797658|-5.0197182797658|-5.0197182797658|-5.0197182797658|-5.0197182797658|-5.0197182797658|-5.0696006190811|4.8241820542901|4.8241820542901|4.8241820542901|4.8001755835207|4.8001755835207|4.765861842543|4.7394466693388|4.7394466693388|4.7276720191184|4.7276720191184|4.7276720191184|4.7276720191184|4.7276720191184|4.7185248164273|4.7040272849507|4.6555215980913|4.6555215980913|4.5415795010886|4.5360326416582|4.535543251024|4.535543251024|4.535543251024|4.535543251024|4.535543251024|4.535543251024|4.535543251024|4.4985754030042|4.4985754030042|4.4985754030042|4.4985754030042|4.4985754030042|4.4985754030042|4.4378616298893|4.3730127243708|4.2993475760034|4.2721085112416|4.268415782991|4.268415782991|4.268415782991|4.268415782991|4.268415782991|4.268415782991|4.268415782991|4.268415782991|4.268415782991|4.268415782991|4.2484145936443|4.2484145936443|4.2165714697787|4.2009129476491|4.1148478666878|4.1099765934496|4.1099765934496|4.1099765934496|4.1099765934496|4.1099765934496|4.1099765934496|4.1099765934496|4.1099765934496|4.1099765934496|4.1099765934496|4.1099765934496|4.0400853066476|4.033928172327|4.0055868278354|3.9785965162747|-4.2852763476804|-4.2852763476804|-4.2852763476804|-4.2852763476804|-4.2852763476804|-4.2852763476804|-4.2852763476804|-4.2852763476804|-4.2852763476804|-4.3213900159075|-4.3213900159075||-4.3213900159075|-4.3213900159075|-4.3213900159075|-4.3422665143757|-4.37501857289|-4.3774092993066|-4.384686089459|-4.384686089459|-4.384686089459|-4.384686089459|-4.384686089459|-4.384686089459|-4.384686089459|-4.384686089459|||-4.384686089459|-4.384686089459|-4.384686089459|-4.384686089459|-4.384686089459|-4.384686089459|-4.384686089459|-4.384686089459|-4.384686089459|-4.384686089459|-4.494618279712|-4.494618279712|-4.494618279712|-4.494618279712|-4.5243867073734|-4.5243867073734|-4.6653740841238|-4.7654709769717|-4.90563471598|-4.9888164763381|-5.1138037194196|-5.1138037194196|-5.1138037194196|-5.1138037194196|-5.1138037194196|-5.1138037194196|-5.1138037194196|-5.1138037194196|-5.1138037194196|-5.1138037194196|-5.171282051822
05315|945627|/equities/aena-aeropuertos-sa|STOXX600/EAFAGROWTH/EAFAVALUE|161.21041338805|161.21041338805|161.21041338805|161.21041338805|-170.94165261728|-170.94165261728|-170.94165261728|-170.94165261728|-170.94165261728|-170.94165261728|-170.94165261728|-170.94165261728|-171.5907210613|-172.06990705189|161.402759598|161.402759598|161.402759598|161.402759598|161.402759598|161.402759598|160.15306605045|158.8059452012|158.8059452012|158.8059452012|158.8059452012|158.8059452012|158.8059452012|158.8059452012|158.8059452012||158.51845013099|158.51845013099|157.6760601092|||157.33193211849|157.33193211849|157.33193211849|157.33193211849|157.33193211849|157.33193211849|157.33193211849|156.34579570139|156.34579570139|156.34579570139|156.34579570139|156.34579570139|156.34579570139|154.34810582626|154.22012521412|152.61679799453|151.59644357249|150.86826707571|150.32286563588|150.32286563588|149.67262814523|149.11402737301|147.43502719316|146.85559492545|145.97287782515|144.86152939095|143.1544772706|141.92719730642|140.35521532989|138.97523908589|138.6894855967|138.6894855967|136.82164727216|136.6677824539|136.6677824539|135.61697117952|132.29941343894|-142.71952389472|-142.71952389472|-142.71952389472|-142.71952389472|-142.71952389472|-144.69391408224|-145.04601802052|-145.58221165159|-145.58221165159|-145.58221165159|-145.58221165159|-145.58221165159|-145.58221165159|-145.58221165159|-145.58221165159|-145.58221165159|-145.58221165159|-145.58221165159|-146.46925933703|-146.46925933703|-146.46925933703|-146.46925933703|-146.46925933703|-146.46925933703|-146.46925933703|-146.46925933703|-146.596403841|-148.01822699863|-149.18968750987|-149.51809012429|-149.51809012429|-149.51809012429|-149.92670174609|-149.92670174609|-149.92670174609|141.72351186057|141.72351186057|139.69834430769|-146.82052461781|-146.82052461781|-146.82052461781|-146.82052461781|-146.82052461781|-146.82052461781|-146.82052461781|-146.82052461781|-146.82052461781|-146.82052461781|-146.82052461781|-146.82052461781|-146.82052461781|-146.82052461781|-146.82052461781|-146.82052461781|-149.08284243215|-149.08284243215|-149.08284243215|-149.08284243215|-149.08284243215|-149.08284243215|-149.08284243215|-149.08284243215|-149.08284243215|-149.08284243215|-149.08284243215|-149.08284243215|-149.08284243215|-149.08284243215|-149.08284243215|-149.08284243215|-149.08284243215|-149.08284243215|-149.08284243215|-149.08284243215|-149.08284243215|-149.08284243215|-149.08284243215|-149.08284243215|-149.55746200845|-149.55746200845|-149.55746200845|-149.55746200845|-149.55746200845|-149.55746200845|-149.55746200845|-149.55746200845|-149.55746200845|-149.55746200845|-149.55746200845|-149.55746200845|-149.55746200845|-149.55746200845|-149.55746200845|-149.55746200845|-149.55746200845|-149.55746200845|-149.55746200845|-149.55746200845|-149.55746200845|-149.55746200845|-149.55746200845|-149.55746200845|-149.55746200845|-149.55746200845|-150.86107601905|143.36088798613|143.36088798613|143.36088798613|143.36088798613|143.36088798613|143.36088798613|143.36088798613|143.36088798613|143.36088798613|143.36088798613|143.36088798613|143.36088798613|143.36088798613|143.00572468433|143.00572468433|142.89887969121|142.89887969121|142.89887969121|142.89887969121|-151.28610627427|-151.28610627427|-151.28610627427|-151.28610627427|-151.28610627427|-151.28610627427|-155.07344666867|-156.34271750349||147.62680179607|147.62680179607|147.62680179607|147.62680179607|147.62680179607|147.62680179607|147.62680179607|146.27700776007|-154.03605744098|-154.03605744098|-154.03605744098|-154.03605744098|-154.03605744098|-154.03605744098|||-154.03605744098|-154.03605744098|-154.03605744098|-154.03605744098|-154.03605744098|-154.03605744098|-154.03605744098|-154.03605744098|-154.03605744098|-154.03605744098|-154.03605744098|-154.03605744098|-154.03605744098|-154.03605744098|-155.90905986628|143.80348001238|143.80348001238|143.80348001238|143.80348001238|143.80348001238|143.5213752525|143.5213752525|143.5213752525|141.96541932081|139.61435649632|138.76814095963|138.76814095963|138.76814095963|135.02848961606|134.98198960133|134.98198960133
05316|26031|/equities/af-ab|STOXX600/MSCI_EU_SMALLCAP|151.35684879361|151.35684879361|150.89650035498|147.66852027543|147.66852027543|145.4039059918|133.33259089111|133.33259089111|132.87789778797|132.87789778797|131.4976587835|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114|131.04797071114||131.04797071114|131.04797071114|130.49710419113|||130.49710419113|130.49710419113|130.49710419113|130.49710419113|130.49710419113|130.49710419113|130.49710419113|129.53567115393|128.93963783678|127.07737232244|125.16374159959|121.75416089326|120.24906901552|117.59823612168|117.59823612168|117.31383857089|117.31383857089|117.31383857089|116.90535575173|116.90535575173|116.27573883707|116.27573883707|114.49518804828|114.49518804828|114.49518804828|112.51397339688|112.51397339688|112.51397339688|107.3599753577|-123.43663528194|-123.43663528194|-123.43663528194|-123.43663528194|-123.43663528194|-123.43663528194|-123.43663528194|-123.43663528194|-123.43663528194|-123.43663528194|-123.43663528194|-123.43663528194|-128.85140119646|-128.85140119646|-131.76267036966|-132.94341744968|-132.94341744968|-134.65379343639|-136.51532714246|-137.35591981011|-140.97324728522|126.52105800626|126.52105800626|126.52105800626|124.92894842356|123.92105549938|122.87339008259|121.63154419713|-132.74173465862|-132.74173465862|-132.74173465862|-132.74173465862|-132.74173465862|-133.01016310868|-133.01016310868|-134.68351575199|-136.14834744471|-138.2259410966|-139.01770910826|-139.32523912419|-139.85581751918|-141.61922940304|-141.61922940304|-141.61922940304|-144.70469950625|-145.85522099545|-146.84468694318|-146.99410508064|-148.4276915003|-148.4276915003|-148.4276915003|-148.4276915003|-148.4276915003|-148.4276915003|-148.4276915003|-148.4276915003|-148.4276915003|-148.4276915003|-148.4276915003|-148.4276915003|-148.80854865458|-149.09838179908|-151.19099421415|-151.19099421415|-151.19099421415|-151.19099421415|-151.19099421415|-151.19099421415|-151.19099421415|-151.19099421415|-151.9399896718|-152.411098279|-153.35121980138|-154.20135482624|-155.20151248325|-156.74038967645|-156.74038967645|-156.74038967645|-156.74038967645|-156.74038967645|-156.74038967645|-156.74038967645|-156.74038967645|-156.74038967645|-156.74038967645|-162.20852595667|-162.20852595667|-162.20852595667|-162.20852595667|-162.20852595667|-163.03725106296|-163.41917140812|-164.87685339021|-167.76873039721|-169.03191825548|-169.43102132866|-169.43102132866|-169.43102132866|-169.43102132866|-171.35113209695|-171.39570605987||-172.43967679069|-174.88852112079|-175.80573726729|-175.80573726729|-175.80573726729|-175.80573726729|-177.66193216196|-180.22437686778|-181.43334067528|-181.43334067528|-181.43334067528|-181.43334067528||-181.43334067528|-181.43334067528|-181.43334067528|-181.50370897921|-184.74300760331|-186.83952258622|-186.83952258622|-187.96613908913|-189.95682256648|-193.84647663908|-194.27397015562|-194.27397015562||-194.27397015562|-195.6702528205|180.50243742653|180.50243742653|180.50243742653|180.50243742653|180.50243742653|180.50243742653|180.50243742653|180.50243742653|180.50243742653|180.50243742653||180.50243742653|180.50243742653|180.50243742653|180.50243742653|180.50243742653|180.50243742653|180.50243742653|180.50243742653|180.50243742653|179.04159781876|176.01843947771|173.67832588123|173.67832588123|173.14044671223|||173.14044671223|173.14044671223|173.14044671223|170.92462310287|170.92462310287|168.14957257877|161.80508064308|-180.81128947702|-180.81128947702|-180.81128947702|-180.81128947702|-180.81128947702|-180.81128947702|-180.81128947702|-180.81128947702|-180.81128947702|-185.82921290361|-187.61023367735|-189.25025981104|-191.15028596626|-194.16698440696|-195.35241495313|-195.35241495313|-195.35241495313|-195.35241495313|-195.35241495313|-195.35241495313|-195.35241495313|-197.90824324491|-199.65915220978|-201.1619142927
05317|13129|/equities/ageas|STOXX600/EAFAVALUE|-39.668401906668|-39.681557334991|-39.868399370083|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|-40.016565817779|38.810451404954|38.810451404954|38.810451404954|38.810451404954|38.810451404954|38.810451404954|38.810451404954|38.810451404954|38.810451404954|38.810451404954|38.810451404954||38.810451404954|38.810451404954|38.810451404954|||38.810451404954|38.810451404954|38.810451404954|38.810451404954|38.810451404954|38.810451404954|38.810451404954|38.810451404954|38.76592802401|38.76592802401|38.634919848659|38.609908543934|38.406011646444|38.222253204017|38.222253204017|38.222253204017|38.222253204017|38.222253204017|38.222253204017|38.222253204017|38.104726765585|37.70108386964|37.70108386964|36.693004607791|36.693004607791|36.64833535048|36.541897018415|36.541897018415|-38.217089797494|-38.217089797494|-38.217089797494|-38.217089797494|-38.217089797494|-38.217089797494|-38.217089797494|-38.217089797494|-38.217089797494|-38.217089797494|-38.217089797494|-38.327350030234|-38.327350030234|-38.327350030234|-38.327350030234|-39.190942748708|-39.691967182945|-39.691967182945|-39.691967182945|-39.691967182945|-39.691967182945|-39.691967182945|-39.691967182945|-39.691967182945|-39.691967182945|-39.691967182945|-39.691967182945|-39.691967182945|-39.691967182945|-39.691967182945|-39.702188471502|-40.184652517842|38.609074047334|38.609074047334|38.609074047334|38.609074047334|38.609074047334|38.609074047334|38.609074047334|38.609074047334|38.609074047334|38.609074047334|38.609074047334|38.182303988412|37.789781132754|37.434756958282|37.005842327846|-38.097630351968|-38.097630351968|-38.097630351968|-38.288888961212|-38.288888961212|-38.288888961212|-38.288888961212|-38.288888961212|-38.288888961212|-38.288888961212|-38.288888961212|-38.288888961212|-38.288888961212|-38.288888961212|-38.367101066793|-38.504555986418|-38.807733564109|-38.807733564109|-38.807733564109|-38.807733564109|-38.807733564109|-38.807733564109|-38.807733564109|-38.807733564109|-38.807733564109|-38.807733564109|-38.807733564109|37.277013486944|37.277013486944|37.277013486944|37.277013486944|37.277013486944|37.053905009147|37.053905009147|36.444513296047|-37.967124131747|-37.967124131747|-37.967124131747|-37.967124131747|-37.967124131747|-37.967124131747|-37.967124131747|-37.967124131747|-37.967124131747|-37.967124131747|-37.967124131747|-38.16402599925|-38.645243388276|-38.645243388276|-38.645243388276|-38.645243388276|-38.645243388276|-38.680503496564|-38.680503496564|-38.680503496564|-38.680503496564|-38.680503496564|-38.786670933208|-38.97463487038|-39.451814793315|-39.644482297502|-39.644482297502|-39.644482297502|-39.644482297502|-39.79109029726|-39.886473099186|-39.886473099186|-39.886473099186|-39.886473099186|-39.886473099186|-39.886473099186|-39.886473099186|-40.459417148645|-41.817205874759|-41.817205874759|-41.817205874759|-41.817205874759|-41.817205874759|-41.817205874759|-41.817205874759|-41.817205874759|-41.817205874759|-41.817205874759|-41.817205874759|-41.817205874759|-41.817205874759|-41.817205874759|-41.817205874759|-41.817205874759|-41.817205874759|-41.817205874759|-41.817205874759|-41.817205874759|-41.817205874759||-41.817205874759|-41.817205874759|-41.90244978516|-42.091056808815|-42.180062807252|-42.329657896174|-42.329657896174|-42.329657896174|-42.329657896174|-42.329657896174|-42.329657896174|-42.329657896174|-42.329657896174|-42.329657896174|||-42.329657896174|-42.329657896174|-42.329657896174|-42.329657896174|-42.329657896174|-42.329657896174|-42.329657896174|-42.329657896174|-42.329657896174|-42.329657896174|-42.329657896174|-42.329657896174|-42.329657896174|-42.329657896174|-42.885177991802|-43.130196039339|-43.812389183713|-43.812389183713|-43.812389183713|-43.812389183713|-43.812389183713|-43.812389183713|-43.812389183713|-43.812389183713|-43.812389183713|-43.812389183713|-43.812389183713|-43.812389183713|-43.812389183713|-43.812389183713|-43.812389183713
05318|6909|/equities/ahold-kon|STOXX600/EAFAVALUE|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.869155366368|-26.943228358635|-26.963587569537|-27.19093036579|26.028220763246|26.028220763246|26.028220763246|26.028220763246|26.028220763246|26.028220763246|26.028220763246|26.028220763246|26.028220763246|26.028220763246|25.970244953411|-27.000284427751||-27.000284427751|-27.088406014282|-27.088406014282|||-27.272610508922|-27.272610508922|-27.272610508922|-27.272610508922|-27.272610508922|-27.392900188237|-27.419610985418|-27.535383228208|-27.535383228208|-27.535383228208|-27.535383228208|-27.535383228208|-27.535383228208|-27.535383228208|-27.535383228208|-27.535383228208|-27.535383228208|-27.535383228208|-27.584870342574|-27.959943689422|-27.959943689422|-27.959943689422|-27.959943689422|-27.959943689422|-28.0510480818|-28.199774417264|-28.369594124029|-28.369594124029|-28.369594124029|-28.369594124029|-28.369594124029|-28.369594124029|-28.480937245897|-28.688015324271|-28.688015324271|-28.688015324271|-28.688015324271|-28.688015324271|-28.688015324271|-28.688015324271|-28.688015324271|-28.688015324271|-28.688015324271|-28.688015324271|-28.688015324271|-28.688015324271|-28.741127815949|-29.055975639276|-29.216361906189|-29.246990806843|-29.246990806843|-29.439253965011|-29.439253965011|-29.439253965011|-29.439253965011|-29.439253965011|-29.439253965011|-29.439253965011|-29.439253965011|-29.64499654314|-29.64499654314|-29.64499654314|-29.806385671001|-30.123483722852|-30.156828063412|-30.156828063412|-30.156828063412|-30.156828063412|-30.156828063412|-30.156828063412|-30.156828063412|-30.156828063412|-30.256753119808|-30.346753580029|-30.346753580029|-30.346753580029|-30.346753580029|-30.346753580029|-30.627781742872|-31.422800355944|-31.422800355944|-31.422800355944|-31.422800355944|-31.422800355944|-31.422800355944|-31.422800355944|-31.422800355944|-31.590056319803|-31.840171015434|-31.840171015434|-31.840171015434|-31.934310509495|-31.934310509495|30.564553069945|30.564553069945|30.564553069945|30.564553069945|30.564553069945|30.564553069945|30.564553069945|30.564553069945|30.564553069945|30.564553069945|30.564553069945|30.564553069945|30.564553069945|-31.747246160585|-31.747246160585|-31.747246160585|-31.747246160585|-31.747246160585|-31.747246160585|-31.747246160585|-31.747246160585|-31.747246160585|-31.747246160585|-31.747246160585|30.436834887295|30.436834887295|30.436834887295|30.436834887295|30.436834887295|30.436834887295|30.436834887295|30.282317456966|30.03118558434|29.925484927797|29.715261336061|29.267511548701|-30.424135738234|-30.424135738234|-30.424135738234|-30.424135738234|-30.424135738234|-30.424135738234|-30.424135738234|-30.424135738234|-30.424135738234|-30.424135738234|-30.424135738234|-30.424135738234|-30.602373712174|-30.651403395461|-30.651403395461|-30.651403395461|-30.651403395461|-30.986004052478|-31.116671546652|-31.540745929826|-31.63382149227|-31.63382149227|-31.709246746782|-31.849163179136|-32.014070012544|-32.222855967917|-32.339006762414|-32.391674629747|-32.403810718674|-32.403810718674|-32.403810718674|-32.403810718674|-32.403810718674|-32.403810718674|-32.403810718674|-32.403810718674|-32.403810718674|-32.403810718674|-32.403810718674|-32.403810718674||-32.403810718674|-32.403810718674|-32.403810718674|-32.403810718674|-32.403810718674|-32.403810718674|-32.403810718674|-32.403810718674|-32.403810718674|-32.403810718674|-32.403810718674|30.946994583525|30.946994583525|30.936102753124|||30.651700408912|30.651700408912|30.647723312352|30.289970737005|30.101633024772|29.732092910961|29.531490809339|29.383127794241|29.383127794241|29.383127794241|29.383127794241|29.383127794241|29.286253303924|28.974226669572|28.974226669572|28.974226669572|28.838960601031|28.838960601031|28.838960601031|28.838960601031|28.790386294651|28.790386294651|28.790386294651|28.790386294651|28.790386294651|28.790386294651|28.790386294651|28.790386294651|28.790386294651|28.790386294651|28.790386294651
05319|50563|/equities/allied-irish-b|STOXX600|-4.1255560608607|-4.1255560608607|-4.1255560608607|-4.1255560608607|-4.1255560608607|-4.1255560608607|-4.1255560608607|-4.1255560608607|-4.1255560608607|-4.1255560608607|-4.1255560608607|-4.1255560608607|-4.1255560608607|-4.1255560608607|-4.1255560608607|-4.1255560608607|-4.1255560608607|-4.1255560608607|-4.1255560608607|-4.1272846694237|-4.1615384679642|-4.2465982946651|3.9216757704669|3.9216757704669|3.9216757704669|3.8511957250098|3.7564393902333|-4.0233612805251|-4.0233612805251||-4.0233612805251|-4.0233612805251|-4.0233612805251|||-4.0233612805251|-4.0233612805251|-4.0233612805251|-4.0233612805251|-4.0233612805251|-4.0233612805251|-4.0835126538678|-4.1384584395537|-4.1965093577846|-4.2503437692306|-4.3287154761047|-4.4863502810499|4.1151727160675|4.1151727160675|4.0408583173998|4.0029537953544|-4.286458400762|-4.286458400762|-4.286458400762|-4.286458400762|-4.286458400762|-4.286458400762|-4.286458400762|-4.286458400762|-4.286458400762|-4.286458400762|-4.286458400762|-4.286458400762|-4.286458400762|-4.286458400762|-4.286458400762|-4.286458400762|-4.286458400762|-4.286458400762|-4.286458400762|-4.286458400762|-4.286458400762|-4.286458400762|-4.286458400762|-4.286458400762|-4.286458400762|-4.286458400762|-4.286458400762|-4.3797314739623|4.1169259145368|4.1169259145368|4.1169259145368|4.1169259145368|4.1169259145368|4.0720290955028|4.0049211246129|3.9915791333115|3.9833099643826|3.9532241216935|3.9532241216935|3.9532241216935|3.9532241216935|3.9532241216935|3.9532241216935|3.9532241216935|3.9532241216935|-4.2071516192127|-4.2071516192127|-4.2071516192127|-4.2071516192127|-4.2071516192127|-4.2071516192127|-4.2071516192127|-4.2071516192127|-4.2071516192127|-4.2071516192127|-4.2071516192127|-4.2071516192127|-4.2083906372575|-4.2088897959425|-4.2088897959425|-4.2902108183651|4.0348376089161|4.0348376089161|4.0348376089161|4.0348376089161|4.0348376089161|4.0348376089161|4.0348376089161|4.0348376089161|4.0127208868367|4.0127208868367|4.0127208868367|4.0127208868367|4.0127208868367|4.0127208868367|4.0127208868367|4.0127208868367|4.0127208868367|4.0127208868367|4.0127208868367|4.0127208868367|4.0020271994426|4.0020271994426|4.0020271994426|3.9862855502338|3.9862855502338|3.9862855502338|3.9862855502338|3.9439840922058|3.8612046119571|-4.0659977591086|-4.0659977591086||||-4.0659977591086|-4.0659977591086|-4.0659977591086|-4.0659977591086|-4.0659977591086|-4.0659977591086|-4.0659977591086|-4.0659977591086|-4.0659977591086|-4.0659977591086|-4.0659977591086|-4.0659977591086|-4.0659977591086|-4.0659977591086|-4.0659977591086|-4.0659977591086|-4.0659977591086|-4.0659977591086|-4.0659977591086|-4.0659977591086|-4.0659977591086|-4.0659977591086|-4.0659977591086|-4.0659977591086|-4.0659977591086|-4.0659977591086|-4.0659977591086|-4.0659977591086|-4.1011324918185|-4.1011324918185|-4.1011324918185|-4.1011324918185|-4.1011324918185|-4.1011324918185|-4.1011324918185|-4.1011324918185|-4.1011324918185|-4.1011324918185|-4.1011324918185|-4.1011324918185|-4.1011324918185|-4.1011324918185|-4.1011324918185|-4.1011324918185|-4.1011324918185|-4.1011324918185|-4.1011324918185|-4.1011324918185|-4.1011324918185|-4.1011324918185|-4.1011324918185|-4.1011324918185|-4.1011324918185|-4.1011324918185||-4.1011324918185|-4.1011324918185|-4.1011324918185||-4.1011324918185|-4.1011324918185|-4.1011324918185|-4.1011324918185|-4.1011324918185|-4.1011324918185|-4.1011324918185|-4.1011324918185|-4.1011324918185|-4.1011324918185|-4.1011324918185|-4.1011324918185|-4.1368150287947|-4.1368150287947|||-4.1368150287947|-4.1368150287947|-4.1462989272626|-4.1462989272626|-4.1462989272626|-4.1462989272626|-4.1462989272626|-4.1462989272626|-4.1462989272626|-4.1462989272626|-4.1462989272626|-4.1462989272626|-4.1462989272626|-4.1462989272626|-4.1462989272626|-4.1462989272626|-4.1462989272626|-4.1462989272626|-4.1583322487442|3.7856155772789|3.7856155772789|3.7856155772789|3.7856155772789|3.724461623892|3.6580651837854|3.6580651837854|3.6580651837854|3.6580651837854|3.6189987343455|3.6189987343455|3.6189987343455
05320|40260|/equities/det-norske-oljeselskap|STOXX600|-281.72691365169|-281.72691365169|-287.13546775101|-287.61415410039|-287.61415410039|-288.21115756561|-288.21115756561|-288.21115756561|-288.21115756561|-288.21115756561|-288.21115756561|-288.21115756561|-288.21115756561|-288.21115756561|-288.21115756561|-291.9957211341|-293.08416036385|-293.37682823359|-298.59647818869|-301.16276032467|-303.98180814461|-303.98180814461|-306.96866825638|-310.45962257979|-312.44314840081|-312.44314840081|-312.44314840081|-312.44314840081|-312.44314840081||-312.44314840081|-312.44314840081|-312.44314840081|||-312.44314840081|-312.44314840081|-312.44314840081|-312.44314840081|-312.44314840081|-312.44314840081|-312.44314840081|-312.44314840081|-315.76572019464|-315.76572019464|-315.76572019464|-315.76572019464|-320.12304244446|-322.4291961805|-322.4291961805|-322.4291961805|-322.4291961805|-322.4291961805|-322.4291961805|-322.4291961805|-322.4291961805|-322.4291961805|-322.4291961805|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|300.08759008613|295.84702882903|295.84702882903|291.59670819328|285.67371336675|285.67371336675|280.15652757819|280.15652757819|-300.90884830355|-300.90884830355|-306.50058282236|-306.50058282236|-306.50058282236|-306.50058282236|-306.50058282236|-306.50058282236|-306.50058282236|-309.58954019922|293.02998978483|293.02998978483|293.02998978483|293.02998978483|293.02998978483|293.02998978483|289.3666570119|287.1073987144|284.64711646435|283.80235162705|282.74609756429|282.74609756429|282.74609756429|280.34394874052|280.34394874052|277.97658665396|274.2717178336|274.2717178336|271.70746358139|269.96762872775|269.96762872775|269.96762872775|269.96762872775|269.96762872775|269.96762872775|269.87724924777|269.87724924777|269.87724924777|269.87724924777|269.87724924777|269.87724924777|269.87724924777|265.69693513153|264.837888164|264.837888164|264.837888164|264.837888164|264.837888164|264.837888164|264.837888164|262.49208642164|262.49208642164|262.49208642164|262.49208642164|258.22742183151|258.22742183151|258.22742183151|258.22742183151|258.22742183151|258.22742183151|258.22742183151|258.22742183151|251.82492264048|247.32768131114|247.06701804598|247.06701804598|247.06701804598|247.06701804598|242.94088357085|242.94088357085|242.94088357085|242.94088357085|242.94088357085|242.94088357085|242.94088357085|242.94088357085|242.94088357085|242.94088357085|242.94088357085|242.94088357085|242.94088357085|241.96404173485|241.96404173485|241.89779788955|241.89779788955|241.89779788955|241.3642151301|238.99488888684|-260.22542271641|-260.22542271641|-260.22542271641|-260.22542271641|-260.22542271641|-260.22542271641||-260.22542271641|-260.22542271641|-260.22542271641|-260.22542271641|-260.22542271641|-260.22542271641|||-260.22542271641|-260.22542271641|-260.22542271641|-260.22542271641|-260.22542271641|-260.22542271641|-260.22542271641|-260.22542271641|-260.22542271641|-260.33935806516|-265.01016503601||-265.01016503601|-265.01016503601|-267.89462832642|-269.44027685472|-269.44027685472|-270.35586096786|-272.32317953135|255.54159782909|255.54159782909|255.54159782909|251.83420895187|251.83420895187|251.83420895187|250.25783843093||||250.25783843093|250.25783843093|247.12538145972|-271.23199296622|-271.23199296622|-271.23199296622|-271.23199296622|-271.23199296622|-271.23199296622|-271.23199296622|-271.23199296622|-271.23199296622|-271.23199296622|-276.56974992228|-276.56974992228|-281.62750211769|-284.39166223797|-287.46853089104|-291.03170505906|-294.96300629934|-295.96989957351|-295.96989957351|-295.96989957351|-295.96989957351|-295.96989957351|-295.96989957351|-295.96989957351|-295.96989957351|-295.96989957351|-295.96989957351
05321|6902|/equities/akzo-nobel|STOXX600/EAFAGROWTH|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-71.774913391754|-72.065457645704|-72.601624506105|-73.182716020942|-73.182716020942|-73.182716020942|-73.182716020942|-73.530633142701|-73.530633142701|-73.921812246366|-74.865348601919|-75.953721550418|72.40972753401||72.40972753401|72.179696039308|71.777652262598|||71.777652262598|71.708334862634|71.708334862634|71.386354015911|71.386354015911|71.386354015911|70.898171688279|69.51613484631|69.51613484631|69.151402099755|69.151402099755|68.582670220431|68.510741773244|68.2267170725|68.2267170725|67.596352980946|66.710064479861|66.710064479861|66.134518699683|65.936131244277|65.63792033259|65.157687664737|64.602455540339|64.602455540339|64.25939774054|64.203776725329|64.045028667142|64.045028667142|62.882252989533|62.165838994717|61.923130541348|61.923130541348|-66.15195840444|-66.15195840444|-66.15195840444|-66.15195840444|-66.15195840444|-66.15195840444|-66.15195840444|-66.15195840444|-66.15195840444|-66.15195840444|-66.796622102413|-66.822867096394|-66.822867096394|-67.184297019608|-67.864776009064|-69.131971325853|-70.096635145588|-70.258487377612|-70.79609601812|-71.174028580475|-71.174028580475|-71.174028580475|-71.174028580475|-71.335506490264|-71.335506490264|-71.335506490264|-71.335506490264|-71.335506490264|-71.335506490264|-71.335506490264|-72.092996031184|-72.092996031184|-72.092996031184|-72.092996031184|-73.092734602933|-73.092734602933|-73.092734602933|-74.253041669003|-74.576045515268|-74.576045515268|-74.576045515268|-75.631163599457|-76.310572026646|-76.310572026646|-76.946273620786|-76.946273620786|-76.946273620786|-76.946273620786|-76.946273620786|-76.946273620786|-76.946273620786|-76.946273620786|-76.946273620786|-76.946273620786|-76.952594830586|-76.952594830586|-76.952594830586|-77.0754260276|-77.0754260276|-77.779359099406|-77.867066751076|74.442123254184|74.442123254184|74.442123254184|74.442123254184|74.442123254184|74.442123254184|74.442123254184|74.442123254184|74.442123254184|74.442123254184|74.442123254184|74.442123254184|74.442123254184|74.121248280609|72.183612438931|70.961588056253|70.961588056253|70.961588056253|70.961588056253|70.961588056253|70.785090030791|70.785090030791|70.785090030791|70.785090030791|70.785090030791|70.785090030791|70.785090030791|70.785090030791|70.785090030791|70.785090030791|70.785090030791|70.785090030791|70.474547242193|69.604079632134|69.604079632134|-73.634959563074|-73.634959563074|-73.634959563074|-73.634959563074|-73.634959563074|-73.634959563074|-74.160000556186|-74.160000556186|-74.160000556186|-74.160000556186|-74.160000556186|-74.160000556186|-74.160000556186|-74.160000556186|-74.160000556186|-74.160000556186|-74.160000556186|-74.160000556186|-74.160000556186|-74.160000556186|-75.474443587413|-75.511606173108|-75.732899087877|-76.293216698932|-77.601355651537|74.031835387613|74.031835387613|74.031835387613|74.031835387613|72.8331513123|72.823499542286|72.225883679751|72.225883679751|72.225883679751|72.225883679751|72.225883679751|72.225883679751|72.225883679751|72.225883679751|72.225883679751|72.225883679751||72.225883679751|72.225883679751|72.225883679751|72.225883679751|72.225883679751|71.825421868831|70.494914120071|70.401747183586|70.401747183586|69.630828915464|69.120922576969|68.728801846047|68.64200308537|68.126470010314|||68.126470010314|68.126470010314|68.126470010314|66.703855533107|-72.152034153212|-72.152034153212|-72.152034153212|-72.152034153212|-72.152034153212|-72.152034153212|-72.152034153212|-72.152034153212|-72.152034153212|-72.152034153212|-72.152034153212|-72.152034153212|-72.152034153212|67.343356005252|67.343356005252|67.343356005252|67.343356005252|67.343356005252|67.343356005252|67.343356005252|67.343356005252|67.343356005252|67.343356005252|67.343356005252|67.343356005252|67.343356005252|67.343356005252
05322|481|/equities/alfa-laval|STOXX600/EAFAGROWTH|-388.92875424382|-388.92875424382|-388.92875424382|-388.92875424382|-388.92875424382|-388.92875424382|-388.92875424382|-388.92875424382|-388.92875424382|-388.92875424382|-388.92875424382|-388.92875424382|-388.92875424382|-388.92875424382|-388.92875424382|-388.92875424382|-388.92875424382|-388.92875424382|-393.18195492423|-396.6258610462|-396.6258610462|-400.10743797941|-400.10743797941|-400.10743797941|-400.10743797941|-400.10743797941|-405.29713872983|-408.00794107731|389.22388780712||389.22388780712|389.22388780712|386.44319002495|||384.91258525095|384.91258525095|382.64731491099|380.76368594711|378.16520050438|377.60022956433|375.48251268375|375.48251268375|375.48251268375|375.48251268375|375.48251268375|375.48251268375|375.48251268375|375.48251268375|375.48251268375|375.48251268375|375.48251268375|370.04940741724|370.04940741724|369.92504463136|369.92504463136|369.92504463136|368.25005298124|362.58030478731|362.58030478731|361.29479225229|359.30281942948|359.30281942948|353.18090606911|348.42321709773|345.81469481942|345.62744207908|-366.81488175592|-366.81488175592|-366.81488175592|-366.81488175592|-366.81488175592|-366.81488175592|-366.81488175592|-366.81488175592|-366.81488175592|-366.81488175592|-366.81488175592|-366.81488175592|-370.47211355855|-375.69123220102|-383.14531975757|-383.14531975757|-383.14531975757|-383.14531975757|-383.14531975757|-383.14531975757|-383.14531975757|-383.14531975757|-383.14531975757|-383.14531975757|-383.14531975757|-383.14531975757|-384.83511911475|-384.83511911475|-384.83511911475|-384.83511911475|-385.45246167419|-385.45246167419|-385.45246167419|-385.45246167419|-390.16384257473|-391.02389181589|-391.02389181589|-391.42068393642|-391.42068393642|-391.42068393642|-391.42068393642|371.33454552467|371.33454552467|371.33454552467|371.33454552467|371.33454552467|371.33454552467|371.33454552467|367.7106064776|-385.41410534779|-385.41410534779|-385.41410534779|-385.41410534779|-385.41410534779|-385.41410534779|-385.41410534779|-386.78233012004|-388.58037798983|366.10666320011|366.10666320011|366.10666320011|366.10666320011|366.10666320011|366.10666320011|366.10666320011|366.01822087706|366.01822087706|366.01822087706|366.01822087706|366.01822087706|366.01822087706|366.01822087706|363.73135924274|360.53484360304|359.8553807639|358.19486887178|356.08382972731|356.08382972731|356.08382972731|356.08382972731|-387.14874533774|-387.14874533774|-387.14874533774|-387.14874533774|-387.14874533774|-387.14874533774|-387.14874533774|-387.14874533774|-387.14874533774|-387.14874533774|-394.82083595198|-396.62926850304|-396.62926850304|-396.62926850304|-396.62926850304|-396.62926850304|-396.62926850304|-397.19363302638||-399.00403567873|382.47323860243|382.47323860243|382.47323860243|382.47323860243|382.47323860243|382.47323860243|382.47323860243|382.47323860243|382.47323860243|382.47323860243|382.12026409656||380.87251837552|377.84623969465|377.84623969465|377.84623969465|377.84623969465|377.84623969465|377.84623969465|377.84623969465|377.84623969465|377.84623969465|377.84623969465|377.84623969465||364.95137811667|364.42391753498|364.42391753498|360.83769157533|358.52581844044|358.52581844044|358.52581844044|358.52581844044|355.60645442221|355.1877587279|355.1877587279|355.1877587279||355.1877587279|355.1877587279|355.1877587279|355.1877587279|355.1877587279|355.1877587279|355.1877587279|355.1877587279|355.1877587279|352.23085286444|349.97315933777|346.63684879489|346.55760400767|344.84007961927|||344.84007961927|344.84007961927|344.84007961927|343.82230560181|339.60811394451|-362.57230806725|-362.57230806725|-362.57230806725|-362.57230806725|-362.57230806725|-362.57230806725|-362.57230806725|-362.57230806725|-362.57230806725|-362.57230806725|337.51129301752|337.51129301752|337.51129301752|337.51129301752|337.51129301752|337.51129301752|337.51129301752|337.51129301752|336.37365890835|331.13182593821|329.91901081772|329.91901081772|329.91901081772|329.91901081772|329.91901081772|329.91901081772
05323|1166736|/equities/allegro|STOXX600/MSCI_EEM/EMCONSGROWTH|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.481118561531|-32.7151330066|-33.361258302825|-33.523620166931|31.0121272259||31.0121272259|31.0121272259|30.653474932804|||30.594106586893|30.594106586893|30.594106586893|30.594106586893|30.455317307058|30.455317307058|29.363130676021|-31.615015428264|-31.615015428264|-31.615015428264|-31.615015428264|-31.615015428264|-31.615015428264|-31.615015428264|-31.615015428264|-31.615015428264|-31.663350865795|-31.83983484634|-31.979260936139|-32.284180127645|-32.627977224483|-32.874974405648|-33.015794083418|-33.015794083418|-33.015794083418|-33.022549307944|29.417469385964|29.417469385964|28.830526421097|-31.464523589984|-31.464523589984|-31.464523589984|-31.464523589984|-31.464523589984|-31.464523589984|-31.464523589984|-31.464523589984||-31.464523589984|-31.464523589984|-31.464523589984|-31.464523589984|-31.464523589984|-31.464523589984|-31.464523589984|-31.464523589984|-31.464523589984|-31.464523589984|-31.464523589984|-31.464523589984|-31.723913709737|-32.034904206701|-32.108227744044|-32.115836314141|-32.115836314141|-32.707596014804|29.502575779965|29.502575779965|29.502575779965|29.502575779965|29.370639060395|28.302932234226|-31.590145228308|-31.590145228308|-31.904050003601|-32.367832646451|-32.712036540863|-33.300040486518|-33.537822461861|-33.92591426189|-34.145322606168|-34.145322606168|-34.145322606168|-34.335340666476|-34.335340666476|-34.335340666476|-34.335340666476|-34.335340666476|-34.335340666476|-35.236490858598|-35.435950947408|-35.435950947408|-35.435950947408|-35.435950947408|-35.435950947408|-35.52438746625|-35.880787969296|33.017653812587|33.017653812587|33.017653812587|33.017653812587|33.017653812587|33.017653812587||33.017653812587|33.017653812587|33.017653812587|33.017653812587|33.017653812587|33.017653812587|33.017653812587|33.017653812587|33.017653812587|33.017653812587|32.885172700021|32.379078811112|31.532310425908|-33.768516366949|-33.768516366949|-33.768516366949|-33.768516366949|-33.768516366949|-33.768516366949|-33.768516366949|-33.768516366949|-33.768516366949|-33.768516366949|-33.768516366949|-33.768516366949|-33.768516366949|-33.768516366949|-33.768516366949|-34.242796493095|-34.289191558678|-34.289191558678|-34.311325950444|-34.68702689257|-34.797808234854|-35.08256527336|-35.346994958193|-35.346994958193|-35.636106263566|-35.665500430619|-35.665500430619|-36.197354068062|-36.197354068062|-36.197354068062|-36.197354068062|-36.76150357911|-38.402228013112|-38.675111571186||-38.675111571186|-38.675111571186|-38.675111571186|-38.675111571186|-38.675111571186|-38.675111571186|-38.675111571186|-38.675111571186|-38.675111571186|-38.679717892323|35.132067473836|35.132067473836|35.003962605207|34.10329404695|33.154003942248|33.154003942248|32.975254362303|32.975254362303|32.660282260265|31.79920252836|31.348003589182|30.54778269824|30.478646586301|30.140718378361|30.053063575798||30.053063575798||30.053063575798|30.053063575798|29.903794970278|29.903794970278|29.903794970278|29.639192268883|29.639192268883|29.070361587779|29.070361587779|28.428179711519|28.370754315255|28.22528232667|27.700869815583|27.068744413317|||27.059702826054|27.059702826054|27.059702826054|26.534114573301|25.889572697548|24.976747280655|-28.688615421125|-28.926499394807|-28.926499394807|-29.083333258533|-29.130370198249|-29.344299910862|-29.620334332077|-29.623704054718|-29.674634595423|-29.674634595423|-29.912901266815|-29.912901266815|-29.912901266815|-30.056557823554|-30.68595177725|-30.68595177725|-30.68595177725|-30.68595177725|-30.68595177725|-30.68595177725|-30.68595177725|-30.68595177725|-30.68595177725|-30.68595177725|-30.68595177725
05324|958272|/equities/altice-nv|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05325|14615|/equities/amadeus|STOXX600/EAFAGROWTH/EAFAVALUE|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265||62.842540727265|62.842540727265|62.842540727265|||62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.842540727265|62.270603164707|62.121611917797|62.121611917797|61.801792291341|61.529770484166|61.102179715931|61.102179715931|61.102179715931|60.472424610787|60.460343906245|60.460343906245|60.460343906245|60.460343906245|60.289270159228|59.608076462727|58.918974542597|58.411573704353|58.411573704353|57.62507979988|56.843422440676|56.441580591366|55.971635339907|55.971635339907|55.971635339907|53.552927968956|52.690649475524|-56.033866795786|-56.033866795786|-56.033866795786|-56.033866795786|-56.033866795786|-56.555404990788|-57.016769461011|-57.016769461011|-57.016769461011|-57.224188756253|-58.187986108225|-58.948872588919|-59.415414411543|-59.422613711414|-59.422613711414|-59.956872434314|-59.956872434314|-59.956872434314|-59.956872434314|-60.267636690864|-60.335724737332|-60.335724737332|-60.564138308814|-60.773342644468|-60.773342644468|-60.773342644468|-62.325936780258|-62.888820950503|-63.660909776682|-64.38434593412|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-64.564186277944|-65.733538935535|-66.746153855713|-66.865738441239|-66.865738441239|-66.865738441239|-66.865738441239|-66.865738441239|-66.865738441239|-66.865738441239|-66.865738441239|-67.665264502378|-68.402515401676|-68.733726159823|-68.733726159823|-69.162785086791|-69.162785086791|-69.162785086791|-69.162785086791|-69.162785086791|-69.162785086791|-69.162785086791|-69.162785086791|-69.162785086791|-69.162785086791|-69.162785086791|-69.162785086791|-69.162785086791|-69.162785086791|-69.276399371261|-69.276399371261|-69.722666578419|66.650869456818|66.650869456818|66.650869456818|66.650869456818|66.492185468442|66.492185468442|66.492185468442|66.492185468442|66.492185468442|66.492185468442|66.492185468442|66.492185468442|66.492185468442|66.492185468442|66.02242858649|65.406027134268|65.088990604293|65.088990604293|65.088990604293|65.088990604293|65.088990604293|65.088990604293|65.088990604293|65.088990604293|64.977233221689|64.977233221689|64.977233221689|64.977233221689|64.977233221689|64.977233221689|64.977233221689|64.977233221689|64.977233221689|64.820258355316|64.453621785041|63.666322209948|63.666322209948|62.874801929917|62.669782753483|61.889754529017|60.913060765816|60.450990396607|60.450990396607|60.450990396607|60.450990396607|60.450990396607|60.450990396607||60.377767887235|60.254186566803|60.056607715351|60.056607715351|60.056607715351|59.719846314339|59.719846314339|59.719846314339|59.294272283877|-62.36451213297|-62.36451213297|-62.36451213297|-62.36451213297|-62.36451213297|||-62.36451213297|-62.36451213297|-62.36451213297|-62.36451213297|-62.36451213297|-62.36451213297|-62.36451213297|-62.36451213297|-62.36451213297|-62.36451213297|-62.796124007268|-62.826327098963|-62.826327098963|-62.826327098963|-63.468873570122|-63.468873570122|-63.468873570122|58.339280521377|58.339280521377|58.339280521377|58.339280521377|58.339280521377|57.741424149389|57.740470429389|57.068299951518|56.302715219054|56.302715219054|54.056349980603|-58.868089685117|-58.868089685117|-58.868089685117
05326|26232|/equities/ambu-b|STOXX600/EAFAGROWTH|106.35569846854|106.35569846854|106.35569846854|106.35569846854|106.35569846854|106.35569846854|106.35569846854|106.35569846854|106.35569846854|106.35569846854|106.35569846854|106.35569846854|106.35569846854|106.35569846854|106.35569846854|105.45633154694|105.01368203359|105.01368203359|104.48187367338|103.81040951299|102.22267952547|99.203118944734|99.203118944734|99.203118944734|99.203118944734|99.203118944734|99.203118944734|99.203118944734|99.203118944734||97.892357350024|96.81650384337|96.198896973998|||95.90155134562|95.112835676177|94.980927342291|92.777671454042|92.777671454042|92.777671454042|90.785191030071|87.19021062803|86.837786756324|86.837786756324|86.071982368681|85.101406425645|85.101406425645|85.101406425645|85.101406425645|85.101406425645|85.101406425645|84.632669177773|83.93465696235|83.93465696235|83.501179894051|83.501179894051|82.944257394223|82.944257394223|82.944257394223|81.676954525211|80.005504468524|79.90167008886|75.756298928892|72.609222524073|70.420247520238|68.243607694605|66.531787429363|-73.656970953352|-73.656970953352|-73.656970953352|-73.656970953352|-73.656970953352|-73.656970953352|-73.656970953352|-73.656970953352|-73.656970953352|-74.552493405414|-74.552493405414|-74.552493405414|-74.552493405414|-76.3960983754|-76.807941865396|-76.807941865396|-76.807941865396|-76.807941865396|-77.969857297473|-77.969857297473|-77.969857297473|-77.969857297473|-77.969857297473|-78.714548314458|-78.714548314458|-78.714548314458|-80.024306300417|-80.024306300417|-80.024306300417|-81.795896533612|-82.030992299852|-82.754027223059|-82.754027223059|-82.754027223059|-82.754027223059|-82.754027223059|-84.30003192631|-84.971991510434|-84.971991510434|-84.971991510434|-85.711100864458|-87.03566667774|-88.437410590148|-89.976014716864|-91.568904884922|-92.328701637555|-92.328701637555|-92.328701637555|-95.596608469748|-95.596608469748|-95.596608469748|-95.596608469748|-95.596608469748|-95.596608469748|-95.596608469748|-97.015120318491|-98.357911007227|-98.456565107042|-100.33062999904|-101.30181363622|-102.19334484078|-102.19334484078|-102.33882362432|-102.33882362432|-102.81202392652|-103.36780505792|-103.39422814731|-103.58469451671|-104.44410857895|-105.73456657969|-108.55507245156|-109.49230199492|-110.47931135034|-110.47931135034|-110.47931135034|-110.47931135034|-110.47931135034|-110.47931135034|-111.60201303535|-112.76998186118|-112.76998186118|-112.76998186118|-113.84596235966|-113.84596235966|-114.75981072658|-114.75981072658|-114.75981072658|-114.75981072658|-114.75981072658|-114.75981072658|-114.75981072658|-114.75981072658|-114.75981072658|-114.75981072658|-114.75981072658|-115.57911025648|102.17858985011|102.17858985011|102.17858985011|102.17858985011|102.17858985011|102.17858985011|102.17858985011|102.17858985011|102.17858985011|102.17858985011|102.17858985011|102.17858985011|102.17858985011|102.17858985011|102.17858985011||102.17858985011|102.17858985011|102.17858985011|102.17858985011||102.17858985011|102.17858985011|102.17858985011|102.17858985011|102.17858985011|||102.17858985011|102.17858985011|101.25954461698|98.488381127568|97.209314483241|96.18482361096|96.18482361096|96.18482361096||96.18482361096|96.18482361096|96.18482361096|96.18482361096|96.18482361096|94.983139888643|-107.68412979519|-107.68412979519|-107.68412979519|-107.68412979519|-107.68412979519|-107.68412979519|-108.49570219688|-109.09411051729|-110.25012379729|-110.39013906147|-111.46823654548|-111.46823654548||||-111.46823654548|-111.46823654548|-111.46823654548|-111.46823654548|-111.46823654548|-111.46823654548|-111.46823654548|-111.46823654548|-111.46823654548|-111.46823654548|-114.43415027609|-115.40239414629|-115.68321232726|-117.04862259497|-117.04862259497|-117.04862259497|-117.04862259497|-117.04862259497|-118.72346717638|103.92154361068|103.92154361068|103.92154361068|101.63226711815|-112.04898642755|-112.04898642755|-112.04898642755|101.57528731456|101.57528731456|101.57528731456|101.57528731456
05327|18928|/equities/amplifon|STOXX600/EAFAGROWTH|-31.710121264716|-31.710121264716|-31.710121264716|-31.710121264716|-31.710121264716|-31.845690213597|-31.929423182303|-31.929423182303|-31.929423182303|-31.929423182303|-31.929423182303|-31.929423182303|-31.929423182303|-31.929423182303|-32.035770254732|-32.035770254732|-32.338799855532|30.11234563426|30.11234563426|30.11234563426|30.11234563426|29.657051654169|29.647334747806|29.647334747806|29.647334747806|29.647334747806|29.647334747806|29.647334747806|29.647334747806||29.647334747806|29.57437087423|29.57437087423|||29.57437087423|29.57437087423|29.504300979844|29.323668590377|29.256072522179|29.256072522179|29.174525262002|28.082806270524|27.306451657529|26.686325526842|26.686325526842|26.686325526842|26.686325526842|26.686325526842|26.686325526842|26.686325526842|26.686325526842|26.686325526842|26.686325526842|26.686325526842|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.563307297118|-28.709786322257|-29.264206465241|-29.288335710626|-29.288335710626|-29.288335710626|-29.288335710626|-29.288335710626|-29.288335710626|-29.288335710626|-29.288335710626|-29.288335710626|-29.288335710626|-29.288335710626|-29.288335710626|-29.288335710626|-29.904262655158|-30.054180800009|-30.270755011823|-30.491666168554|-30.491666168554|-30.491666168554|-30.491666168554|-30.491666168554|-30.491666168554|-30.491666168554|-30.491666168554|-30.491666168554|-30.491666168554|-30.491666168554|-30.554612545865|-30.554612545865|-30.554612545865|-30.554612545865|-30.554612545865|-30.554612545865|-30.554612545865|-30.774012464833|-30.957236495892|-31.051930126526|-31.177701191745|-31.393000078027|-31.47312531935|-31.47312531935|-31.47312531935|-31.47312531935|-31.47312531935|-31.47312531935|-31.47312531935|-31.47312531935|-31.47312531935|-31.489583073576|-32.041758072067|-32.081738980819||-32.081738980819|-32.244153588137|-32.434616081274|-32.6811265318|-32.6811265318|-32.6811265318|-32.911949536056|-32.911949536056|-32.911949536056|-32.957133888836|-32.957133888836|-32.957133888836|-32.957133888836|-32.957133888836|-32.957133888836|-32.957133888836|-32.957133888836|-32.957133888836|-32.963512136537|-32.963512136537|-32.963512136537|-32.963512136537|-32.963512136537|-32.963512136537|-32.963512136537|-32.963512136537|-33.025014773562|-34.284460694209|-34.627815103379|-34.627815103379|-34.627815103379|-34.627815103379|-34.627815103379|-34.627815103379|-34.869240283797|-35.251932673797|33.179006700838|33.179006700838|33.179006700838|33.179006700838|33.179006700838|33.179006700838|33.179006700838|33.179006700838|33.179006700838|32.802227794158|-35.162446800482|-35.162446800482|-35.162446800482|-35.162446800482|-35.162446800482|-35.162446800482|-35.162446800482|-35.162446800482|-35.162446800482|-35.162446800482|-35.162446800482|-35.182527561261|-35.182527561261|-36.114475059591|33.352122409909|33.352122409909|33.352122409909|33.352122409909|33.352122409909|33.352122409909|33.351803152395|32.819225250165|32.62200360925|32.62200360925|32.62200360925|32.62200360925|32.040561312117|31.579559099148|31.579559099148||31.579559099148|31.579559099148|31.546821976164|31.546821976164|31.546821976164|31.098691093103|30.957990340807|30.94311955433|30.94311955433|30.94311955433|30.94311955433|30.931798648623|30.533111677995|30.461789354605|||30.424210690705|30.091344991489|29.778162496138|29.47168069716|29.47168069716|29.268535358328|29.049483333052|28.277449155075|28.277449155075|27.778832038489|27.369257697626|27.115380416147|27.115380416147|26.857690723139|26.857690723139|26.571776982666|26.571776982666|26.571776982666|26.571776982666|26.571776982666|26.571776982666|26.571776982666|26.571776982666|26.433086100023|26.098985026061|25.576782338369|25.576782338369|25.576782338369|25.576782338369|25.576782338369|25.576782338369
05328|590|/equities/andritz-ag|STOXX600/MSCI_EU_SMALLCAP|55.59392653116|55.59392653116|55.59392653116|55.59392653116|55.59392653116|55.59392653116|55.59392653116|55.59392653116|55.59392653116|55.59392653116|55.59392653116|55.59392653116|54.351586772429|53.510097770147|-56.012724671467|-56.012724671467|-56.012724671467|-56.012724671467|-56.012724671467|-56.012724671467|-56.012724671467|-56.012724671467|-56.012724671467|-56.012724671467|-56.012724671467|-56.012724671467|-56.283582247743|-56.420335978252|53.757500632788||53.757500632788|53.483330815131|52.9814803789|||52.301642703782|51.76849418191|51.723325893922|51.712029745891|51.521698954717|51.179666310567|50.75518288217|49.819648579337|49.699608939199|49.671786353884|49.110317280887|48.437122124946|48.437122124946|48.222989081498|48.222989081498|47.422210268572|47.095786364427|46.911985485146|46.498874126087|46.400984268146|46.400984268146|46.400984268146|46.400984268146|46.400984268146|46.400984268146|46.044426896789|45.987316835342|45.987316835342|45.097016586659|45.085576019682|44.315085263162|44.078981023264|44.046231225946|44.046231225946|44.046231225946|43.635812710633|-45.359717072597|-45.359717072597|-45.359717072597|-45.359717072597|-45.359717072597||-45.430432751496|-45.430432751496|-45.430432751496|-45.959371622756|-46.613746705271|-47.380830833886|-47.747588976196|-47.988431780395|-48.388018264877|-48.388018264877|-48.388018264877|-48.388018264877|-48.388018264877|-48.665574858042|-49.088611982306|-49.088611982306|-49.775125289449|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.952224628411|46.786917466016|46.411253951326|46.411253951326|46.178061615908|-48.113852157881|-48.113852157881|-48.113852157881|-48.113852157881|-48.113852157881|-48.113852157881|-48.113852157881|-48.113852157881|-48.113852157881|-48.230946477575|-48.80542744853|-48.80542744853|-48.80542744853|-48.80542744853|-48.80542744853|-48.80542744853|-49.703807928583|-50.656452075663|-50.929392805831|-50.965485605694|-50.965485605694|-50.965485605694|-50.965485605694|-50.965485605694|-50.965485605694|-50.965485605694|-50.965485605694|-50.965485605694|-50.965485605694|-50.965485605694|-50.965485605694|-50.965485605694|-50.965485605694|-50.965485605694|-50.965485605694|-51.286094490131|-51.346289312203|-51.346289312203|-52.262543849767|-52.26363071525|-52.26363071525|-52.26363071525|-52.26363071525|-52.26363071525|-52.26363071525|-52.26363071525|-52.26363071525|-52.797921965784|-53.7221355684|-54.343205768802|-54.343205768802|-54.343205768802|-54.343205768802|-54.343205768802|-54.343205768802|-54.343205768802|-54.343205768802|-54.343205768802|-54.343205768802|-54.343205768802|-54.343205768802|-54.343205768802|-54.343205768802|-54.343205768802|-54.343205768802|-54.343205768802|-54.343205768802|-54.758005918107|-55.525562088845|-57.020068902835|-58.075077024946|-58.261753294944|-58.261753294944|-58.261753294944|-58.261753294944|-59.643614899316|-61.248459854831|-61.559400813568|-62.463221727465|-62.729204283817|-62.729204283817|-62.729204283817|-62.729204283817|-63.138005480351|-63.408590038047|-63.408590038047||-63.408590038047|-63.408590038047|-63.408590038047|-63.408590038047|-63.762385333132|-63.762385333132|-63.762385333132|-63.762385333132|-63.762385333132|-63.762385333132|-63.762385333132|-63.762385333132|-64.630429334719|-64.884787418321|||-64.884787418321|-66.302541575912|61.108329226555|61.108329226555|61.108329226555|61.108329226555|59.803698462448|59.512441973114|58.405491674635|57.595976862757|57.595976862757|-63.237786141647|-63.237786141647|-63.237786141647|-63.237786141647|-63.237786141647|-63.703096645423|-63.80899648462|-64.032219460654|59.488616715921|59.488616715921|58.542907038279|56.379125553976|56.379125553976|56.379125553976|56.218472964908|56.126080733036|55.384534020661|55.249481567011|55.00220148681|54.763555978386
05329|13111|/equities/anheuser-busch-inbev|STOXX600/EAFAVALUE|57.878344525844|57.878344525844|57.294270610312|-59.534110034173|-59.534110034173|-59.534110034173|-59.534110034173|-59.534110034173|-59.534110034173|-59.534110034173|-59.534110034173|-59.699567755797|-60.077121995746|-60.077121995746|-60.077121995746|-60.077121995746|-60.077121995746|-60.635691191155|57.996408038803|57.996408038803|57.996408038803|57.996408038803|57.996408038803|57.278231255951|56.876024980581|56.876024980581|56.876024980581|56.876024980581|56.876024980581||56.876024980581|56.876024980581|56.876024980581|||56.876024980581|56.876024980581|56.876024980581|56.876024980581|56.876024980581|56.876024980581|56.876024980581|56.876024980581|56.876024980581|56.481695143421|56.447242164753|56.447242164753|56.447242164753|56.216380861227|55.943927220877|55.943927220877|55.28473083654|55.28473083654|55.28473083654|55.28473083654|55.28473083654|55.212477918896|54.81719933222|54.087998927416|53.88333253152|53.840925102839|53.796821430152|53.796821430152|53.486286111792|53.486286111792|53.486286111792|53.486286111792|52.957540454821|52.416156493244|52.236285221376|52.043650322267|51.421833547297|50.717593440681|49.708437029156|-52.150880409741|-52.150880409741|-52.150880409741|-52.150880409741|-52.150880409741|-52.150880409741|-52.438536879892|-52.438536879892|-52.438536879892|-52.438536879892|-52.438536879892|-52.438536879892|-52.438536879892|-52.438536879892|-52.438536879892|-52.438536879892|-52.788652470239|-53.163584194222|-53.163584194222|-53.213701375268|-53.213701375268|-53.213701375268|-53.213701375268|-53.738557744846|-54.098954652001|51.490847985815|51.490847985815|51.490847985815|51.490847985815|51.490847985815|51.159011390561|51.159011390561|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.10648519845|-53.182204377334|-53.278053439448|-53.278053439448|-53.278053439448|-53.278053439448|-53.278053439448|-53.278053439448|-53.278053439448|-53.278053439448|-53.278053439448|-53.278053439448|51.193668804272|51.193668804272|51.193668804272|51.193668804272|-53.198754107536|-53.198754107536|-53.198754107536|-53.198754107536|-53.198754107536|-53.198754107536|-53.198754107536|-53.198754107536|-53.198754107536|-53.198754107536|-53.198754107536|-53.198754107536|-53.198754107536|-53.285280849736|-53.526425640973|50.88537111758|50.88537111758|50.88537111758|50.88537111758|50.88537111758|50.88537111758|50.88537111758|50.88537111758|50.88537111758|50.88537111758|50.88537111758|50.88537111758|50.88537111758|50.88537111758|-53.452982012716|-53.452982012716|-53.452982012716|-53.452982012716|-53.452982012716|-53.452982012716|-53.452982012716|-53.452982012716|-53.452982012716|-53.452982012716|-53.452982012716|-53.452982012716|-55.370537934797|-55.93918144028|-55.93918144028|-56.046311609399|-56.907014891451|-57.593906452199|-58.071734868716|-58.071734868716|-58.071734868716|-58.071734868716|-59.036927394548|-59.84769755434|-60.036330234463|-60.132589988637|-60.831766425159|57.910251649798|57.910251649798|57.910251649798|57.910251649798|57.910251649798|57.910251649798||57.910251649798|57.910251649798|57.910251649798|57.910251649798|57.910251649798|57.910251649798|57.910251649798|57.910251649798|57.910251649798|57.910251649798|57.910251649798|57.910251649798|57.910251649798|57.910251649798|||57.910251649798|57.910251649798|57.910251649798|57.706944395635|57.679383518005|57.109870329725|56.091523690607|54.923359283237|54.624248328138|54.624248328138|54.624248328138|54.624248328138|54.624248328138|54.624248328138|54.624248328138|54.624248328138|54.624248328138|54.624248328138|54.624248328138|54.624248328138|54.624248328138|54.624248328138|54.624248328138|54.624248328138|54.624248328138|54.624248328138|54.624248328138|54.624248328138|54.624248328138|54.564720593479|54.383023644583
05330|943396|/equities/argen-x|STOXX600/EAFAGROWTH/EAFAVALUE|340.66058766447|337.7916932948|337.7916932948|337.7916932948|329.06300204413|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|327.9635573304|-370.27626165827|-370.27626165827|-370.27626165827|-370.27626165827|-370.27626165827||-370.27626165827|-370.27626165827|-370.27626165827|||-370.27626165827|-370.27626165827|-370.40140930237|-447.72158544199|-447.72158544199|-447.72158544199|-447.72158544199|-447.72158544199|-447.72158544199|-447.72158544199|-447.72158544199|-447.72158544199|-447.72158544199|-447.72158544199|-447.72158544199|-447.72158544199|-447.72158544199|-447.72158544199|-447.72158544199|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-470.84917302048|-475.57687552677|-476.72430275002|-484.70222181202|-484.70222181202|-485.44690973363|-487.44468376441|-487.44468376441|-487.44468376441|-487.44468376441|-487.44468376441|-487.44468376441|-487.44468376441|-487.44468376441|-487.44468376441|-487.44468376441|-487.44468376441|-487.44468376441|-487.87301818112|-487.87301818112|-487.87301818112|-487.87301818112|-487.87301818112|-491.5255757568|-496.3117613525|463.29717631986|463.29717631986|463.29717631986|463.29717631986|460.99217934876|460.99217934876|460.96908511353|456.60777785992|456.60777785992|456.60777785992|456.60777785992|454.66419355313|-483.07786791559|-483.07786791559|-483.07786791559|-483.07786791559|-483.07786791559|-483.07786791559|-483.07786791559|-483.07786791559|-483.07786791559|-483.07786791559|-483.07786791559|-483.07786791559|-483.07786791559|-483.07786791559|-483.07786791559|-485.22778119952|-485.22778119952|-485.22778119952|-485.22778119952|-485.22778119952|-485.22778119952|-485.22778119952|-485.22778119952|-485.69198216234|443.41783826611|443.41783826611|443.41783826611|443.41783826611|443.41783826611|443.41783826611|443.41783826611|443.41783826611|443.41783826611|443.41783826611|443.41783826611|427.69204963867|418.03560324978||390.00067807647|-356.45479772916|-358.22200900571|-364.67445173811|-370.03450933591|-370.03450933591|-370.25228236819|-370.25228236819|-370.25228236819|-371.38585709096|-372.01665899315|-372.01665899315|-372.01665899315|-372.01665899315|-376.01295070691|-382.0092997907|-382.0092997907|-382.0092997907|-382.0092997907|-382.0092997907|-382.0092997907|360.12296405558|360.12296405558|360.12296405558|360.12296405558|360.12296405558|360.12296405558|360.12296405558|360.12296405558|360.12296405558|360.12296405558|360.12296405558|360.12296405558|360.12296405558|360.12296405558|360.12296405558|360.12296405558|360.12296405558|360.12296405558|360.12296405558|360.12296405558|357.34773546594|354.38080158651|350.06742833295|350.06742833295|350.06742833295|345.14160297357|342.55733053378|339.58006129316|339.58006129316|339.58006129316|339.58006129316|335.70382030797|335.70382030797|335.70382030797||335.70382030797|335.70382030797|335.70382030797|335.70382030797|332.92647412963|330.53892515615|330.53892515615|330.53892515615|330.53892515615|330.53892515615|328.07103303754|325.69498848931|325.69498848931|325.69498848931|||325.02219926004|321.7441377364|321.7441377364|321.7441377364|321.7441377364|321.7441377364|319.06571809035|-342.22217442157|-342.22217442157|-342.22217442157|-342.22217442157|-342.22217442157|-342.22217442157|-342.22217442157|-342.22217442157|-342.22217442157|-342.22217442157|-342.22217442157|-342.22217442157|-342.22217442157|-342.22217442157|-342.22217442157|-345.40242043206|-348.9415728325|-354.58507482148|-359.73898592632|-362.14998168319|-362.14998168319|-363.76971811533|-363.76971811533|-364.58570066812
05331|963108|/equities/aroundtown-property-holdings-plc|STOXX600|-1.986026627145|-2.0057795514904|-2.1200328458506|-2.2025642250598|-2.2217937083841|-2.2290763029125|-2.2389181663225|-2.2593282039859|-2.2593282039859|-2.2593282039859|-2.2726107690367|-2.2726107690367|-2.2726107690367|-2.2942618897262|-2.3551798585061|-2.363611692346|-2.363611692346|-2.363611692346|-2.4146240355316|-2.4784884828031|-2.4784884828031|-2.4784884828031|-2.4831955439882|-2.4831955439882|2.2281192652001|2.2281192652001|2.2281192652001|2.2281192652001|2.2281192652001||2.2281192652001|2.1946880410792|2.1572652886582|||2.1572652886582|2.1572652886582|2.1572652886582|2.1090726400164|2.0668487799937|2.0668487799937|2.0638607679011|2.0638607679011|2.0638607679011|2.0638607679011|2.0638607679011|2.0638607679011|2.0638607679011|1.9826787641977|1.9741201051438|1.9741201051438|1.9741201051438|1.9741201051438|1.9741201051438|1.973800077302|1.9654202371369|1.9654202371369|1.9654202371369|1.9654202371369|1.9654202371369|1.9654202371369|1.9654202371369|1.9654202371369|1.9654202371369|1.9654202371369|1.9654202371369|1.9654202371369|1.9654202371369|1.9654202371369|1.9654202371369|1.9654202371369|1.8744669390531|-2.1932955779051|-2.1932955779051|-2.1932955779051|-2.1932955779051|-2.1932955779051|-2.1932955779051|-2.2279395237472|-2.2590716762572|-2.2852740070587|-2.4463044892158|2.0144949610138|1.9951611553192|1.8926789931192|1.8283752840406|1.8283752840406|1.8061793284218|1.8061793284218|1.7561437505926|1.6889930189147|1.6701867845869|1.6647514955875|1.6647514955875|1.6647514955875|1.6647514955875|1.6647514955875|1.6647514955875|1.6647514955875|1.6647514955875|1.624908744945|1.624908744945|1.624908744945|1.5438985820764|1.4729706442085|1.4560229287906|1.4202272960698|1.4202272960698|1.4202272960698|1.4202272960698|1.4202272960698|1.4202272960698|1.4202272960698|1.4202272960698|1.4202272960698|1.4202272960698|1.4202272960698|1.3542031895985|1.3542031895985|1.3542031895985|1.3542031895985|1.3542031895985|1.3542031895985|1.3542031895985|1.3542031895985|1.3542031895985|1.3542031895985|1.3542031895985|1.3542031895985|1.3542031895985|1.3542031895985|1.3542031895985|1.3141798954101|1.3141798954101|1.3141798954101|1.3044777292777|1.2831696491295|1.2725349307922|1.2725349307922|1.2725349307922|1.2725349307922|1.2725349307922|1.2367610071399|1.2352266000497|1.2352266000497|1.2093692118723|1.2093692118723|1.181771310921|1.1677270774419|1.1677270774419|1.1677270774419|1.1677270774419|1.1111966972412|1.0510241195958|1.0363294455676|1.0363294455676|1.0363294455676|1.0363294455676|1.0348383026287|1.0034465559838|1.0034465559838|1.0034465559838|1.0034465559838|0.984885077622|0.96866759679771|0.96866759679771|0.96866759679771|0.96866759679771|0.96866759679771|0.96866759679771|0.96866759679771|0.96866759679771|0.96866759679771|0.96866759679771|0.96866759679771|0.968380650128|0.94161743173453|0.90457492679857|-1.079816838198|-1.079816838198|-1.079816838198|-1.079816838198|-1.079816838198|-1.079816838198|-1.079816838198|-1.0902853796804|-1.1040949004584|-1.1392039192719|-1.1392039192719|-1.1392039192719|-1.1392039192719|-1.1440654245794|-1.1666782827047|-1.1793198598139|-1.1793198598139|-1.1793198598139|-1.212449876546|-1.2194720684148|-1.2554689379376|-1.2659376431219|-1.2829307305275|-1.3073675883543|-1.3389639139983|-1.395974879513||-1.395974879513|-1.395974879513|-1.400049220939|-1.400049220939|-1.4420547611399|-1.4627274679788|-1.5038360674788|-1.539544449888|-1.539544449888|-1.539544449888|-1.539544449888|-1.539544449888|-1.539544449888|-1.539544449888|||-1.5471048737481|-1.5890609715729|-1.6812621591654|-1.742680198414|-1.7481288742067|-1.7481288742067|-1.7481288742067|-1.8209210381509|-1.8676900317935|-1.9344055973455|-2.0185339277502|-2.1485933071503|-2.2509925835805|-2.2848250726281|-2.3764445427853|-2.473604957682|-2.5562029932835|-2.5562029932835|-2.5562029932835|-2.5708923444591|2.3039834825557|2.3039834825557|2.3039834825557|2.3039834825557|-2.6184834942944|-2.6184834942944|-2.6661365334209|-2.6661365334209|-2.6661365334209|-2.6661365334209|2.4191212428218
05332|6888|/equities/asm-international|STOXX600/EAFAGROWTH|529.9955519892|517.41171765076|506.20748779229|499.2638468417|489.64892190099|489.64892190099|489.64892190099|488.75929905948|488.75929905948|488.75929905948|488.75929905948|488.75929905948|487.18810735341|472.92012029882|471.55013366536|459.79181518373|447.1159057597|-471.49018689443|-471.49018689443|-471.49018689443|-471.49018689443|-471.49018689443|-471.49018689443|-471.49018689443|-471.49018689443|-471.49018689443|-471.49018689443|-480.50853455121|453.94226817141||453.94226817141|453.94226817141|453.94226817141|||453.94226817141|453.94226817141|453.94226817141|453.94226817141|453.94226817141|453.94226817141|452.76084369035|442.86587280274|442.86587280274|442.86587280274|442.86587280274|442.86587280274|442.86587280274|442.86587280274|442.86587280274|442.86587280274|440.75651787653|433.76558016555|430.9405431249|430.9405431249|429.07561466189|428.91241835284|428.91241835284|428.91241835284|428.91241835284|426.39157187859|421.9350798651|420.36120595363|410.9429947472|406.24777397584|394.06696769342|393.42719514221|389.77743124797|382.24714040573|379.99405405053|371.02393470349|369.3293776572|351.87627261023|-395.86292555474|-395.86292555474|-395.86292555474|-395.86292555474|-395.86292555474|-395.86292555474|-395.86292555474|-403.32268081929|-411.08171270249|-411.08171270249|-411.65010732813|-411.65010732813|-411.65010732813|-411.65010732813|-411.65010732813|-411.65010732813|-411.65010732813|-411.65010732813|-411.65010732813|-411.65010732813|-411.65010732813|-411.65010732813|-411.65010732813|-411.65010732813|-411.65010732813|-411.65010732813|-411.65010732813|-411.65010732813|-411.65010732813|-419.86121680122|-425.61246412972|-429.27496760398|-441.67773906953|-451.53638895095|-451.90987288224|416.84049474875|416.84049474875|416.84049474875|416.84049474875|416.84049474875|414.37045622171|414.37045622171|414.37045622171|414.37045622171|414.37045622171|414.37045622171|414.37045622171|414.37045622171|414.37045622171|414.37045622171|412.37536764319|412.37536764319|412.37536764319|412.37536764319|412.37536764319|412.37536764319|412.37536764319|412.37536764319|412.37536764319|407.91709211331|406.9843695132|406.9843695132|401.41040955297|389.28379144395|389.13926632861|389.13926632861|385.43252322916|379.36669485044|365.74077544688|-416.21909832072|-416.21909832072|-420.16802672486|381.26616093778|381.26616093778|381.26616093778|381.26616093778|381.26616093778|381.26616093778|369.9346232642|-400.08119612509|-400.08119612509|-400.08119612509|-400.08119612509|-403.01782144246|-403.01782144246|-403.01782144246|-403.01782144246|-403.01782144246|-403.01782144246|-403.01782144246|-403.01782144246|-408.13925079436|-408.26862318351|378.6995147215|378.6995147215|378.6995147215|378.6995147215|378.6995147215|378.6995147215|378.6995147215|376.07168234572|368.93751339793|368.93751339793|368.93751339793|368.93751339793|368.93751339793|368.93751339793|368.93751339793|368.93751339793|368.93751339793|368.93751339793|368.93751339793|359.42223914331|344.22471049832|336.90909977703|336.90909977703|336.90909977703|331.89344046678|322.75660051864|-348.5267073599|-348.5267073599|-348.5267073599|-348.5267073599|-348.5267073599|-348.5267073599|-348.5267073599|-348.5267073599|-348.5267073599|-348.5267073599|-348.5267073599|-348.5267073599||-348.5267073599|-348.5267073599|-348.5267073599|-372.9785099658|-372.9785099658|-372.9785099658|-372.9785099658|-372.9785099658|341.28403259813|341.28403259813|341.28403259813|341.28403259813|341.28403259813|341.28403259813|||341.28403259813|341.28403259813|341.28403259813|339.68503418563|336.63152021977|336.63152021977|324.38779549701|313.7947568375|311.26918850543|306.51298756734|306.31442011877|301.36655376506|301.36655376506|301.36655376506|301.36655376506|301.36655376506|301.36655376506|301.36655376506|301.36655376506|301.36655376506|301.36655376506|301.36655376506|301.36655376506|301.36655376506|301.36655376506|301.36655376506|301.36655376506|301.36655376506|301.36655376506|301.36655376506|301.36655376506
05333|6917|/equities/asml-holding|STOXX600/EAFAGROWTH|813.21571922659|803.91748683054|796.00834175833|784.10369339793|773.40965187118|763.66628596038|754.78477845424|751.61018391884|751.61018391884|746.56132021256|746.08928428839|746.08928428839|719.28256793762|669.21364211772|669.21364211772|647.36516401209|-679.30966187466|-679.30966187466|-679.30966187466|-679.30966187466|-679.30966187466|-679.30966187466|-679.30966187466|-679.30966187466|-679.30966187466|-679.30966187466|-682.17181397532|-687.77426487709|659.45683216182||659.45683216182|659.45683216182|659.45683216182|||659.45683216182|659.45683216182|659.45683216182|659.45683216182|659.45683216182|659.45683216182|651.16313938662|638.736814759|630.54647983205|620.41272824221|615.39193654516|610.55670681092|610.55670681092|599.22411664429|597.32677728272|596.85755879721|596.55632020982|596.55632020982|596.55632020982|596.55632020982|595.45704144407|593.46825456195|593.46825456195|593.46825456195|589.53140480842|587.78741977361|587.78741977361|587.78741977361|577.60269067185|572.23633381942|560.86812630868|556.19236120887|553.83039659601|550.98935396518|548.4215206818|547.35723502947|541.5969027183|539.62549423903|539.62549423903|539.62549423903|539.62549423903|539.62549423903|539.62549423903|539.62549423903|539.62549423903|539.62549423903|539.62549423903|539.62549423903|539.62549423903|539.62549423903|539.62549423903|539.62549423903|-584.49268328223|-584.49268328223|-584.49268328223|-584.49268328223|-584.49268328223|-584.49268328223|-584.49268328223|-584.49268328223|-584.49268328223|-584.49268328223|-584.76195255957|-584.76195255957|-593.46881990125|-593.95534828183|-593.95534828183|-599.47260716753|-602.00140010375|-602.00140010375|-617.44916272155|-617.44916272155|-617.44916272155|-622.37127902763|-630.00693329459|-635.70774299443|-639.9228910706|-639.9228910706|-639.9228910706|-639.9228910706|-639.9228910706|-639.9228910706|-639.9228910706|-639.9228910706|-639.9228910706|-639.9228910706|-639.9228910706|-639.9228910706|-639.9228910706|-639.9228910706|-639.9228910706|-643.10318653027|-646.78133193033|-648.97013665444|-648.97013665444|-660.47794385758|-666.71507241521|-666.71507241521|-666.71507241521|-670.546012508|-670.546012508|-670.546012508|-673.71395283349|-673.71395283349|-673.71395283349|-673.71395283349|-673.71395283349|-673.71395283349|-673.71395283349|-673.71395283349|-673.71395283349|-685.25438118652|629.91356231964|629.91356231964|629.91356231964|629.91356231964|-679.73274826667|-679.73274826667|-679.73274826667|-679.73274826667|-679.73274826667|-686.11532017631|-686.11532017631|-686.11532017631|-686.11532017631|-686.11532017631|-686.11532017631|-686.11532017631|-686.11532017631|-686.11532017631|-686.11532017631|641.41600336585|641.41600336585|641.41600336585|641.41600336585|641.41600336585|641.41600336585|641.41600336585|641.41600336585|641.41600336585|641.41600336585|641.41600336585|641.41600336585|641.41600336585|641.41600336585|641.41600336585|641.41600336585|641.41600336585|641.41600336585|639.91221443319|632.3746793127|614.4774506198|612.66662703287|612.66662703287|612.66662703287|612.66662703287|591.55734709382|572.79149880541|568.74613894503|561.62348364769|561.17606310247|559.82343667744|553.98157325054|-596.15352673314|-596.15352673314|-596.15352673314|-596.15352673314|-596.15352673314|-596.15352673314||-596.15352673314|-596.15352673314|-596.15352673314|-610.78724039684|-617.67739936184|-617.67739936184|-617.67739936184|-617.67739936184|572.78012086454|572.78012086454|572.78012086454|572.78012086454|572.78012086454|572.78012086454|||572.78012086454|572.78012086454|572.78012086454|572.75570341286|571.53970301082|566.52187731454|553.75184814341|553.75184814341|553.75184814341|553.75184814341|553.75184814341|-614.99476105897|-614.99476105897|-614.99476105897|-614.99476105897|-614.99476105897|-614.99476105897|-614.99476105897|-614.99476105897|-619.16746146699|-619.16746146699|-619.16746146699|-619.16746146699|-619.16746146699|-619.16746146699|-619.16746146699|-630.6653682511|-630.6653682511|-636.23398564166|-636.23398564166|581.49910085567
05334|985157|/equities/asr-nederland-nv|STOXX600/MSCI_EU_SMALLCAP|-44.140344301744|-44.174829129691|42.256283196366|42.256283196366|42.256283196366|42.256283196366|42.256283196366|42.256283196366|41.963091117979|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414||41.948528817414|41.948528817414|41.948528817414|||41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.948528817414|41.447809381748|41.063677650321|40.765195905752|40.303699119085|40.303699119085|39.772959965239|39.772959965239|35.571670624468|35.571670624468|35.571670624468|35.306701664112|35.306701664112|35.306701664112|35.306701664112|35.123229926321|35.123229926321|35.123229926321|35.123229926321|-36.564962853189|-36.564962853189|-36.564962853189|-36.564962853189|-36.564962853189|-36.564962853189|-36.564962853189|-36.564962853189|-36.564962853189|-36.564962853189|-36.564962853189|-36.564962853189|-36.564962853189|-36.564962853189|-36.564962853189|-36.724959573476|-37.138845030167|-37.545938668094|-38.344375382355|-38.498257606417|-38.498257606417|-38.498257606417|-38.498257606417|-38.498257606417|-38.498257606417|-38.498257606417|-38.498257606417|-38.498257606417|-38.498257606417|-38.498257606417|-38.498257606417|-38.498257606417|-38.498257606417|-38.498257606417|-40.956951743133|39.925062568234|39.925062568234|39.925062568234|39.925062568234|39.676735780026|39.564686492998|39.564686492998|39.564686492998|39.057985628003|-41.589168202538|-41.589168202538|-41.589168202538|-41.589168202538|-41.930742727009|-41.936937211054|-42.496082152008|-42.496082152008|-42.496082152008|-42.496082152008|-42.496082152008|-42.496082152008|-42.496082152008|-42.496082152008|-42.496082152008|-42.629538259108|-42.734112444673|40.82393721262|40.82393721262|40.82393721262|40.82393721262|40.82393721262|40.82393721262|40.82393721262|40.71659637733|40.327328536728|39.99703242803|39.847257058095|39.625941035737|39.625941035737|39.625941035737|39.625941035737|39.625941035737|39.625941035737|39.625941035737|39.459020953739|39.459020953739|39.459020953739|39.459020953739|39.459020953739|39.459020953739|39.459020953739|39.459020953739|39.459020953739|39.459020953739|39.459020953739|39.459020953739|39.459020953739|39.459020953739|39.459020953739|39.459020953739|39.260023917715|39.128360578263|38.948733034889|-40.615385526947|-40.615385526947|-40.615385526947|-40.615385526947|-40.615385526947|-40.615385526947|-40.615385526947|-40.615385526947|-40.615385526947|-40.660428253072|-40.777198851542|-40.777198851542|-40.777198851542|-41.037995934968|-41.072217756382|-41.29743235331|-41.29743235331|-41.432701987483|-41.438581583502|39.320230542823|39.320230542823|39.320230542823|39.320230542823|39.320230542823|39.320230542823|39.320230542823|39.320230542823|39.320230542823|38.665257837158|38.54917420478|37.969082610821|37.677312180968|37.633681082695|37.430200338329|37.234614554817|37.234614554817|37.234614554817|37.234614554817|37.234614554817|37.234614554817|37.234614554817|37.234614554817|37.234614554817||37.234614554817|37.234614554817|37.234614554817|37.234614554817|37.234614554817|37.234614554817|37.104569532004|-39.824402937038|-39.824402937038|-39.824402937038|-39.824402937038|-39.824402937038|-39.824402937038|-39.824402937038|||-39.824402937038|-39.824402937038|-39.824402937038|-39.824402937038|-39.824402937038|-39.824402937038|-39.824402937038|-40.105450030547|-40.271171324024|-40.271171324024|-40.475247646733|-40.475247646733|-40.475247646733|-40.475247646733|-40.671048689973|-40.671048689973|-40.879496628589|-41.853330036607|-43.852034035222|-43.931174718456|-43.931174718456|-43.931174718456|-43.931174718456|-43.931174718456|-43.931174718456|-43.931174718456|-43.931174718456|-43.931174718456|-43.931174718456|-43.931174718456|-43.931174718456
05335|483|/equities/assa-abloy|STOXX600/EAFAGROWTH|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-291.94439070454|-293.07032022492|-293.07032022492|-293.07032022492|-293.07032022492|-293.07032022492|-293.07032022492|-293.07032022492|-293.07032022492|278.48955671684|278.48955671684|278.48955671684||278.48955671684|277.62172765088|277.45191689941|||275.2965651774|274.37951991554|272.18280397517|272.07313044286|272.07313044286|272.07313044286|268.56114631523|268.56114631523|268.56114631523|266.21238682921|264.25821233519|262.14803065997|261.74780506273|258.74755609455|258.62038017058|258.62038017058|258.62038017058|256.70155576979|256.70155576979|256.70155576979|256.11839224801|255.01488671817|251.91098558149|250.80108050993|250.27344109935|249.0649267559|245.57769503911|241.60298024636|235.96287009449|235.96287009449|235.96287009449|235.96287009449|232.68618032432|232.68618032432|232.68618032432|232.51241749631|230.85268898923|-240.48659332203|-240.48659332203|-240.48659332203|-240.48659332203|-240.48659332203|-240.48659332203|-240.48659332203|-240.83510216527|-243.84455965683|-247.98284338498|-251.45315677351|238.62315005129|238.62315005129|238.62315005129|238.62315005129|235.76460286053|233.98289172817|-246.11512508268|-246.11512508268|-246.11512508268|-246.11512508268|-246.11512508268|-246.11512508268|-246.11512508268|-246.11512508268|-246.11512508268|-246.11512508268|-246.11512508268|-246.11512508268|-246.11512508268|-246.11512508268|-246.11512508268|-246.11512508268|-246.11512508268|-246.11512508268|-247.31125619538|-253.46806142205|239.25339421618|239.25339421618|239.25339421618|239.25339421618|239.25339421618|239.25339421618|-249.47751921649|-249.47751921649|-249.47751921649|-249.47751921649|-249.47751921649|-249.47751921649|-249.47751921649|-249.47751921649|-249.47751921649|-249.47751921649|-249.47751921649|-252.24168479703|-255.07965943837|-256.9385089612|-257.23167204592|-258.02408445912|-258.14435306571|-258.14435306571|-258.14435306571|246.25703750242|246.25703750242|246.25703750242|246.25703750242|246.25703750242|246.25703750242|246.25703750242|246.25703750242|246.25703750242|246.25703750242|246.25703750242|246.25703750242|246.25703750242|246.25703750242|246.25703750242|245.31905368816|245.31905368816|245.31905368816|245.31905368816|245.31905368816|245.31905368816|245.31905368816|245.31905368816|245.31905368816|245.31905368816|245.31905368816|244.27118432799|-258.49676775615|-258.49676775615|-258.49676775615|-258.49676775615||-258.70752583257|-260.11391301411|-261.14324278586|248.28600975806|248.28600975806|248.28600975806|248.28600975806|248.28600975806|244.47334434516|243.42371472027|243.42371472027|243.42371472027||237.90968353115|237.61150570888|237.61150570888|237.61150570888|237.61150570888|237.61150570888|237.61150570888|237.61150570888|237.61150570888|237.61150570888|237.61150570888|236.80722280099||-247.75120152974|-247.75120152974|-247.75120152974|-247.75120152974|-247.75120152974|-247.75120152974|-247.75120152974|-247.75120152974|-247.75120152974|-247.75120152974|-247.75120152974|-247.75120152974||-247.75120152974|-247.75120152974|-247.75120152974|-247.75120152974|-247.75120152974|-247.75120152974|-247.75120152974|-247.75120152974|-247.75120152974|-247.75120152974|-247.75120152974|-247.75120152974|-247.75120152974|-247.75120152974|||-247.75120152974|-252.41244326194|-259.49770222796|-259.49770222796|-259.49770222796|-259.49770222796|-259.49770222796|-259.49770222796|-259.49770222796|-259.65855853969|-262.80950745404|-267.3092800111|-267.3092800111|-267.3092800111|-267.3092800111|-267.3092800111|-267.3092800111|249.04580315573|249.04580315573|249.04580315573|249.04580315573|249.04580315573|249.04580315573|249.04580315573|249.04580315573|249.04580315573|249.04580315573|249.04580315573|249.04580315573|249.04580315573|249.04580315573
05336|308|/equities/generali-ass|STOXX600/EAFAVALUE|19.884145422892|19.884145422892|19.884145422892|19.884145422892|19.867881557239|19.867881557239|19.867881557239|19.867881557239|19.795409911077|19.795409911077|19.631464160337|19.631464160337|19.631464160337|19.631464160337|19.631464160337|19.631464160337|19.479961144542|19.227728852048|19.227728852048|19.116642219506|19.08488128658|19.043479368376|19.019386611955|19.019386611955|19.006819127419|19.000910624772|18.922677420808|18.743531332229|18.71364478029||18.711536927599|18.711536927599|18.711536927599|||18.711536927599|18.711536927599|18.711536927599|18.711536927599|18.711536927599|18.711536927599|18.711536927599|18.711536927599|18.711536927599|18.711536927599|18.711536927599|18.711536927599|18.711536927599|18.711536927599|18.711536927599|18.711536927599|18.711536927599|18.711536927599|18.711536927599|18.711536927599|18.711536927599|18.711536927599|18.711536927599|18.711536927599|18.711536927599|18.711536927599|18.711536927599|18.610875495692|18.454305843534|18.226173935138|18.17277423077|18.17277423077|18.17277423077|18.17277423077|18.17277423077|-19.180599291256|-19.180599291256|-19.180599291256|-19.180599291256|-19.180599291256|-19.180599291256|-19.180599291256|-19.180599291256|-19.180599291256|-19.180599291256|-19.215387643631|-19.43318132589|-19.43318132589|-19.43318132589|-19.43318132589|-19.43318132589|-19.43318132589|-19.43318132589|-19.43318132589|-19.43318132589|-19.532384027053|-19.532384027053|-19.719593592274|-19.982326582392|-20.154252135444|19.090488662755|19.090488662755|19.090488662755|19.090488662755|19.090488662755|19.090488662755|19.090488662755|19.090488662755|19.07417936029|19.07417936029|19.07417936029|18.780199683396|18.679073007862|18.679073007862|18.461469818001|-19.26283163281|-19.26283163281|-19.26283163281|-19.26283163281|-19.26283163281|-19.26283163281|-19.26283163281|-19.26283163281|-19.26283163281|-19.26283163281|-19.26283163281|-19.26283163281|-19.26283163281|-19.26283163281|-19.26283163281|-19.26283163281|-19.26283163281|-19.26283163281||-19.26283163281|-19.26283163281|-19.394812098827|-19.410972502601|18.615445596185|18.615445596185|18.615445596185|18.615445596185|18.615445596185|18.615445596185|18.615445596185|-19.269273855797|-19.269273855797|-19.269273855797|-19.269273855797|-19.269273855797|-19.269273855797|-19.269273855797|-19.269273855797|-19.269273855797|-19.269273855797|-19.269273855797|-19.269273855797|-19.269273855797|-19.269273855797|-19.269273855797|-19.275305114975|-19.506449631839|18.605210429644|18.605210429644|18.605210429644|18.073199686599|18.073199686599|18.073199686599|18.073199686599|18.073199686599|18.073199686599|18.073199686599|18.073199686599|18.073199686599|18.073199686599|18.073199686599|18.073199686599|18.073199686599|-18.910839193634|-18.910839193634|-18.910839193634|-18.910839193634|-18.910839193634|-18.910839193634|-18.910839193634|-18.910839193634|-18.910839193634|-18.910839193634|-18.910839193634|-18.910839193634|-18.910839193634|-18.93548008048|-18.93548008048|-19.076088651942|-19.118988073454|18.226128553287|18.226128553287|18.226128553287|18.226128553287|18.226128553287|18.226128553287|18.226128553287|18.226128553287|18.226128553287|18.226128553287|18.226128553287|18.226128553287|18.226128553287|18.226128553287||18.226128553287|18.226128553287|18.226128553287|18.226128553287|18.226128553287|18.226128553287|18.226128553287|18.119032408281|17.956285588595|17.956285588595|17.956285588595|17.897261320058|17.83362355332|17.674026013529|||-18.817876371853|-18.817876371853|-18.817876371853|-18.817876371853|-18.817876371853|-18.817876371853|-18.817876371853|-18.817876371853|-18.817876371853|-18.817876371853|-18.817876371853|-18.817876371853|-18.817876371853|-18.817876371853|-18.85524700835|-18.85524700835|-18.930247679696|-18.930247679696|-18.930247679696|18.09086878726|18.09086878726|18.09086878726|18.09086878726|18.006798351574|17.906997456339|17.834287919855|17.834287919855|17.803909413674|17.803909413674|17.803909413674|17.803909413674
05337|7011|/equities/atlantia|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05338|476|/equities/atlas-copco-a|STOXX600/EAFAGROWTH|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-171.38483656861|-172.25259567871|-174.24768076152|166.38281758742|166.38281758742||166.38281758742|165.78091402536|165.27323458465|||163.73972777357|163.73972777357|163.73972777357|162.91914366606|162.57949893713|162.57949893713|160.44388313029|159.80709372333|159.352325342|158.39980559647|156.60255533125|156.31117445525|156.20130715432|155.78698627206|155.78698627206|155.78698627206|155.2160989096|153.79566206427|153.62022137436|153.62022137436|153.62022137436|153.62022137436|152.74745988617|151.57218392436|150.82186882302|149.66318927655|147.78686900546|147.58542119585|143.9088060759|142.39311413219|141.4784542129|141.11218304607|139.44409227341|139.23159396759|139.23159396759|138.36565809902|-148.39706568402|-148.39706568402|-148.39706568402|-148.39706568402|-148.39706568402|-148.39706568402|-148.39706568402|-148.39706568402|-149.25784974277|-150.94760539996|-155.43622364454|144.57899705654|144.57899705654|144.57899705654|144.57899705654|144.57899705654|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.49258984548|141.20287692792|-147.84525322779|-147.84525322779|-147.84525322779|-147.84525322779|-147.84525322779|-147.84525322779|-147.84525322779|-149.55583725885|-150.77315691793|-151.52295620004|-152.22829026161|-153.6730996125|-154.49088762919|-154.49088762919|-154.49088762919|-154.61413709321|-154.61413709321|-154.61413709321|-154.61413709321|-154.61413709321|-154.61413709321|-154.61413709321|-154.61413709321|-154.61413709321|-154.61413709321|-154.61413709321|-154.61413709321|-154.61413709321|-157.01877725418|-157.01877725418|-157.01877725418|-157.01877725418|-157.01877725418|-157.01877725418|-157.01877725418|-157.01877725418|-157.01877725418|-157.39586276804|-159.59428589181|-159.59428589181|-161.08510383632|-161.08510383632|-161.08510383632|-161.08510383632|-161.08510383632|-161.08510383632||-162.13622563709|154.37269653904|154.37269653904|154.37269653904|154.37269653904|154.37269653904|154.37269653904|152.95021803763|150.5974678771|149.83889095231|149.83889095231|149.83889095231||149.83889095231|148.83164923983|148.83164923983|148.83164923983|148.83164923983|148.83164923983|147.79628778384|146.59792144079|146.59792144079|146.59792144079|146.59792144079|146.59792144079||140.45602297539|139.95341683311|139.95341683311|139.44268672646|137.21687261463|135.20023745046|135.20023745046|135.20023745046|134.39669191867|134.39669191867|134.39669191867|133.10188041826||132.58819639572|124.80911193831|122.7012476873|122.7012476873|122.7012476873|122.38118152208|122.38118152208|122.38118152208|122.38118152208|121.99892346135|121.99892346135|121.99892346135|121.99892346135|121.99892346135|||121.99892346135|121.99892346135|121.99892346135|120.50436397914|119.46373787328|-130.46245980594|-130.46245980594|-130.46245980594|-130.46245980594|-130.46245980594|-130.46245980594|-130.46245980594|-130.46245980594|-130.46245980594|-130.46245980594|-130.46245980594|-130.46245980594|-130.46245980594|-130.46245980594|-130.55138164397|-130.55138164397|-130.55138164397|-130.55138164397|-130.55138164397|-130.55138164397|-130.55138164397|-132.57948161786|-132.57948161786|-132.5842433083|-132.5842433083|-132.5842433083
05339|7029|/equities/banco-popolare|STOXX600/MSCI_EU_SMALLCAP|4.7073765536329|4.6635935216312|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0459254919265|-5.0973060593311|-5.1629512293807|-5.2326678416985|4.8227102520675|4.8227102520675|4.8227102520675|4.7529004947576|-5.0724559405278|-5.0724559405278|-5.0724559405278||-5.0724559405278|-5.0724559405278|-5.0724559405278|||-5.0724559405278|-5.0841178473312|-5.1233532491081|-5.1427883664104|-5.1427883664104|-5.1427883664104|-5.2528760211702|-5.2888592024648|-5.2888592024648|-5.2888592024648|-5.2888592024648|-5.3683433819704|4.975838667123|4.975838667123|4.975838667123|4.975838667123|4.975838667123|4.975838667123|4.975838667123|4.975838667123|4.975838667123|4.975838667123|4.975838667123|4.975838667123|4.975838667123|4.9308236586717|4.9308236586717|4.9308236586717|4.9308236586717|4.9032484411826|4.753387199467|4.620208063198|4.5976645711921|4.5976645711921|4.5947382454367|4.5598262664458|4.5598262664458|4.5598262664458|4.5598262664458|4.5598262664458|4.5598262664458|4.5598262664458|4.5598262664458|4.5598262664458|4.5598262664458|4.5598262664458|4.5598262664458|4.5598262664458|4.5206402271744|4.4368088061128|4.4368088061128|4.3978986535375|4.3864587005829|4.3864587005829|4.3864587005829|4.3864587005829|4.3864587005829|4.3864587005829|4.3864587005829|4.3864587005829|4.3864587005829|4.3864587005829|4.3864587005829|4.3864587005829|4.3864587005829|4.2990655034621|4.2628503739657|4.2130562397972|4.1100623710437|-4.3745066679667|-4.3745066679667|-4.3745066679667|-4.3745066679667|-4.3745066679667|-4.3745066679667|-4.3745066679667|-4.3923407171777|-4.5044340397044|-4.5109816164083|-4.5109816164083|-4.5109816164083|-4.5109816164083|-4.5109816164083|-4.5109816164083|-4.5109816164083|-4.5109816164083|-4.5109816164083|-4.5109816164083|-4.5109816164083|-4.5109816164083|-4.5109816164083|-4.5109816164083|-4.5109816164083||-4.5109816164083|-4.5109816164083|-4.5109816164083|-4.5109816164083|-4.5109816164083|4.2879744411376|4.2879744411376|4.2879744411376|4.2879744411376|4.2879744411376|4.2879744411376|4.276898609876|4.276898609876|4.276898609876|4.2015636444737|4.2015636444737|4.2015636444737|4.1779028912371|4.1779028912371|4.1779028912371|4.1608947753668|4.1608947753668|4.1608947753668|4.0839389429888|4.014058220072|4.014058220072|4.014058220072|4.014058220072|4.014058220072|4.014058220072|4.014058220072|3.9441202345639|3.8298000431888|3.7726110989112|3.7574452080562|3.7574452080562|3.7574452080562|3.7574452080562|3.7574452080562|3.7450620527417|3.7450620527417|3.6680688190627|3.5976844914507|3.5976844914507|3.5976844914507|3.5976844914507|3.5976844914507|3.5976844914507|3.5976844914507|3.5976844914507|3.5976844914507|3.5976844914507|3.5976844914507|3.5976844914507|3.5976844914507|3.5976844914507|3.5976844914507|3.5976844914507|3.5976844914507|3.5976844914507|3.5834827299197|3.5781207726422|3.5781207726422|3.5562656991747|3.5562656991747|3.5562656991747|3.5562656991747|3.5562656991747|3.5562656991747|3.5562656991747|-4.0090236647102|-4.0090236647102|-4.0090236647102|-4.0984152139527|-4.1089058519848||-4.1950621076698|-4.2159023227819|-4.2825582493817|3.8089467319393|3.8089467319393|3.8089467319393|3.7729961378204|3.7283846783226|3.6268719619717|-3.9651365769139|-3.9651365769139|-3.9651365769139|-3.9651365769139|-3.9651365769139|||-3.9651365769139|-3.9651365769139|-3.9651365769139|-3.9651365769139|-3.9651365769139|-3.9651365769139|-3.9651365769139|-3.9651365769139|-3.9651365769139|-3.9658740772396|-4.0296610427407|-4.0296610427407|-4.0296610427407|-4.0296610427407|-4.0296610427407|-4.0296610427407|-4.1228037999623|-4.1228037999623|-4.2352263978844|3.9285875861218|3.9285875861218|3.9285875861218|3.9285875861218|3.9285875861218|3.9285875861218|3.9285875861218|3.9285875861218|3.9285875861218|3.9285875861218|3.9285875861218|3.9285875861218
05340|473|/equities/bco-de-sabadell|STOXX600/MSCI_EU_SMALLCAP|-1.2122278037904|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2137109621521|-1.2203454887598|1.1349054147204|1.1349054147204|1.1349054147204|1.1349054147204|1.1349054147204|1.1349054147204|1.1147282178093|1.0844202764486|-1.1825315652727|-1.1825315652727||-1.1825315652727|-1.1825315652727|-1.1975350444448|||-1.2166759885549|-1.2166759885549|-1.2188621071974|-1.2213467920267|-1.2398020122276|-1.2513078554721|-1.2905086857579|-1.3177040994721|-1.3196712546657|-1.3196712546657|-1.3196712546657|-1.3597735953674|1.2780386834265|1.2780386834265|1.2780386834265|1.2780386834265|1.2760908977633|1.2760908977633|1.2646565455469|1.2520073208845|1.2456170651697|1.2456170651697|1.2456170651697|1.2264911105659|1.2151568190285|1.1890908696065|1.1858116132418|1.1858116132418|1.1858116132418|1.1681795034585|1.1393661337625|1.1230179554369|1.1086513768592|1.1086513768592|1.1086513768592|1.1086513768592|1.09150147559|1.0826901366897|1.0826901366897|1.0603500660467|1.0350000522985|-1.1263733368286|-1.1263733368286|-1.1500536977327|1.0491519585562|1.0491519585562|1.0491519585562|1.0491519585562|1.0491519585562|1.0473974733824|1.0473974733824|1.0443305140595|1.0376503340045|1.0376503340045|1.0376503340045|1.0376503340045|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1027786195866|-1.1233372953856|-1.1437636908916|-1.1466540492273|-1.1484767901342|-1.1553950918738|-1.1553950918738|-1.1553950918738|-1.1553950918738|-1.1553950918738|-1.1553950918738|-1.1553950918738|-1.1553950918738|-1.1553950918738|-1.1553950918738|-1.1553950918738|-1.1553950918738|-1.1553950918738|-1.1553950918738|-1.1553950918738|-1.1553950918738|-1.1553950918738|-1.1553950918738|-1.165011479425|-1.165011479425|-1.165011479425|-1.1679571888707|1.0709652890191|1.0709652890191|1.0709652890191|1.0709652890191|1.0709652890191|1.0660307920642|1.0660307920642|1.0660307920642|1.0660307920642|1.0607008775812|1.058615769425|1.058615769425|1.058615769425|1.0534342212577|1.0467325099198|1.023452779528|1.0187808174518|1.0113494250897|1.0113494250897|1.0113494250897|1.0113494250897|1.0035549505687|0.98050551769211|0.95664500922047|0.94655001527824|0.94401333914111|0.94401333914111|0.94401333914111|0.94401333914111|0.94401333914111|0.94201479339941|0.93837753693642|0.92207719416754|0.92207719416754|0.91743022238034|-1.0113869298086|-1.0113869298086|-1.0113869298086|-1.0113869298086|-1.0113869298086|-1.0113869298086|-1.0113869298086|-1.0113869298086|-1.0113869298086|-1.0113869298086|-1.0113869298086|-1.0113869298086|-1.0113869298086|-1.0113869298086|-1.0113869298086|-1.0113869298086|-1.0113869298086|-1.0113869298086|-1.0113869298086|-1.0113869298086|-1.0113869298086|-1.0113869298086|-1.0113869298086|-1.0113869298086|-1.0113869298086|-1.0113869298086|-1.0113869298086|-1.0113869298086|-1.0113869298086|-1.0427187966622|-1.0698320056903||-1.095106561421|-1.095106561421|-1.095106561421|-1.1103082472453|-1.1103082472453|-1.1103082472453|-1.1103082472453|-1.1103082472453|-1.1103082472453|-1.1103082472453|-1.1103082472453|-1.1103082472453|-1.1230314169073|-1.1233810382403|||-1.1233810382403|-1.1233810382403|-1.1405956333784|-1.1544451124037|-1.1643546820456|-1.1643546820456|-1.1643546820456|-1.1705363372218|-1.1705363372218|-1.1705363372218|-1.1771563523726|-1.1771563523726|-1.1771563523726|-1.1771563523726|-1.2185348265388|-1.23616646981|-1.2724460082557|-1.2752733647058|-1.3075259856857|1.2027545057899|1.2027545057899|1.2027545057899|1.2027545057899|1.2027545057899|1.1511438978123|1.1397393441994|1.1397393441994|1.1227382064748|1.1198378771044|1.1198378771044|1.1198378771044
05341|290|/equities/bank-ireland|STOXX600/MSCI_EU_SMALLCAP|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.8315432036804|-8.9232701156853|8.0654429831415|8.0654429831415|8.0654429831415|8.0654429831415|8.0654429831415|8.0654429831415|7.941103767279|-8.7854269384074|-8.7854269384074|-8.7854269384074||-8.7854269384074|-8.7854269384074|-8.7854269384074|||-8.7854269384074|-8.7854269384074|-8.7854269384074|-8.7854269384074|-8.7854269384074|-8.7854269384074|-8.7854269384074|-8.8298853913854|-8.8298853913854|-8.8557062193101|-8.8939620967646|-9.1474471087742|-9.2356077295198|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.2377889153054|-9.328476587566|-9.34097725836|-9.34097725836|-9.34097725836|-9.3486974182786|-9.4312897685954|-9.4312897685954|-9.4312897685954|-9.4312897685954|-9.7112483452634|8.6481237705704|8.6481237705704|8.6481237705704|8.6481237705704|8.6481237705704|8.6481237705704|8.6481237705704|8.6106936993595|8.5628264813949|-9.4429979491737|-9.4429979491737|-9.4429979491737|-9.4429979491737|-9.4429979491737|-9.4429979491737|-9.4429979491737|-9.4429979491737|-9.4429979491737|-9.4429979491737|-9.4429979491737|-9.4429979491737|-9.4429979491737|-9.4429979491737|-9.4429979491737|-9.4429979491737|-9.4429979491737|-9.569045726233|-9.569045726233|-9.569045726233|-9.5888204913806|-9.5888204913806|-9.5888204913806|-9.6074938621202|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161||8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|8.7239016057161|-9.5009977326284|-9.5009977326284|-9.5009977326284|-9.5009977326284|-9.5009977326284|-9.5009977326284|-9.5009977326284|-9.5009977326284|-9.5009977326284|-9.5009977326284|-9.5009977326284|-9.5009977326284|-9.5009977326284|-9.5009977326284|-9.5009977326284|-9.5009977326284|-9.5009977326284|-9.5009977326284|-9.5009977326284|-9.5009977326284|-9.5009977326284|-9.5009977326284|-9.5009977326284|-9.5499415381628|-9.6079911638055|-9.7661463531783|-9.7661463531783|-9.7661463531783|-9.7661463531783|-9.7661463531783|-9.7661463531783|-9.7661463531783|-9.7661463531783|-9.7661463531783|-9.7661463531783|-9.7661463531783|-9.7661463531783|-9.7661463531783|-9.7661463531783|-9.7661463531783|-9.7661463531783|-9.7661463531783|-9.7661463531783|-9.7661463531783||-9.7661463531783|-9.8252517683562|-10.030723781857|-10.035012937233|-10.035012937233|-10.035012937233|-10.035012937233|-10.035012937233|-10.035012937233|-10.035012937233|-10.035012937233|-10.035012937233|-10.035012937233|-10.035012937233||-10.035012937233|-10.097069661535|-10.548121788675|-10.627419235893||-10.627419235893|-10.627419235893|-10.627419235893|-10.627419235893|-10.627419235893|-10.627419235893|-10.627419235893|-10.627419235893|-10.627419235893|-10.627419235893|-10.627419235893|-10.627419235893|-10.627419235893|-10.627419235893|||-10.627419235893|-10.627419235893|-10.627419235893|-10.627419235893|-10.627419235893|-10.627419235893|-10.627419235893|-10.627419235893|-10.627419235893|-10.627419235893|-10.627419235893|-10.627419235893|-10.627419235893|-10.627419235893|-10.627419235893|-10.627419235893|-10.643688310725|-10.755747704089|-10.81893089566|9.834559196492|9.834559196492|9.834559196492|9.834559196492|9.6018490198143|9.4226167494535|9.4226167494535|9.4226167494535|9.4226167494535|9.1470187300311|9.0926695680044|9.0926695680044
05342|8759|/equities/bank-pekao-sa|STOXX600/MSCI_EEM|148.33934847467|148.33934847467|148.33934847467|148.33934847467|148.33934847467|145.97982519592|142.89703494669|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891|142.5165823891||142.5165823891|142.5165823891|141.21009391703|||138.96975274144|138.96975274144|138.96975274144|138.96975274144|137.22750527262|137.22750527262|137.22750527262|135.93519035614|135.93519035614|135.93519035614|135.45299335361|135.13805110956|135.13805110956|135.13805110956|135.13805110956|131.81449665521|128.86611349819|127.23456597591|126.71309486135|126.71309486135|126.71309486135|126.71309486135|126.71309486135|126.71309486135|126.71309486135|124.30325453086|124.30325453086|124.30325453086|120.34528925467|118.80865438832|118.48182973214|116.82380773485|116.82380773485|116.82380773485|116.82380773485|116.29034235146|116.2003801362||115.6948706327|114.49957015791|114.49957015791|114.49957015791|114.49957015791|114.49957015791|114.49957015791|114.49957015791|114.49957015791|114.49957015791|114.49957015791|109.3356319829|102.61559729177|102.61559729177|100.92288604928|100.61153937659|96.304486924644|-105.96519351623|-105.96519351623|-105.96519351623|-105.96519351623|-105.96519351623|-105.96519351623|-105.96519351623|-107.312441038|-107.40048914365|-107.40887758922|-108.6291919533|-108.6291919533|-108.6291919533|-108.6291919533|-108.6291919533|-108.64467640424|-108.64467640424|-108.64467640424|-109.30001834899|-109.30001834899|-109.30001834899|-109.30001834899|-110.85279384222|-112.70310606991|-112.70310606991|-112.70310606991|-112.70310606991|-112.70310606991|-112.70310606991|-112.70310606991|-112.70310606991|-112.70310606991|-112.70310606991|-113.32943195815|-113.32943195815|-113.32943195815|-114.7688145584|-115.8125713077||-118.53619042665|111.44144658138|111.44144658138|111.44144658138|111.44144658138|111.44144658138|111.44144658138|111.44144658138|111.44144658138|111.44144658138|111.44144658138|109.68771605016|108.15024285318|106.27804295224|106.20432390261|106.20432390261|106.20432390261|106.20432390261|105.71035972225|103.31448387297|103.31448387297|103.31448387297|102.88255638793|102.88255638793|102.88255638793|102.88255638793|102.88255638793|102.88255638793|102.88255638793|102.88255638793|102.88255638793|102.88255638793|102.88255638793|102.88255638793|102.88255638793|102.88255638793|102.88255638793|102.88255638793|102.88255638793|102.88255638793|102.88255638793|102.88255638793|100.93062024331|100.22290934695|99.786922209221|99.786922209221|98.529917126185||97.380459234986|95.425510430638|95.200567060382|95.146757232762|95.146757232762|95.146757232762|95.146757232762|95.146757232762|95.146757232762|95.146757232762|95.146757232762|95.146757232762|94.010284542614|92.505870103365|90.748744169348|90.495903217956|90.495903217956|90.495903217956|90.495903217956|90.495903217956|90.495903217956|90.495903217956|90.495903217956|90.495903217956|90.495903217956||90.495903217956||90.495903217956|90.495903217956|90.495903217956|90.495903217956|90.495903217956|90.410379495351|90.410379495351|88.102645545236|87.489602889211|86.405116440622|84.976794536211|82.821994895513|81.055547205138|79.634797963259|||-87.145032219903|-87.145032219903|-87.145032219903|-87.145032219903|-87.145032219903|-87.145032219903|-87.145032219903|-87.145032219903|-87.145032219903|-87.145032219903|-87.145032219903|-87.145032219903|-87.145032219903|-87.145032219903|-89.637812407829|-89.994235974791|-90.782483399182|-91.15387441082|-92.719856913037|-93.922065610297|-95.055502632668|-95.055502632668|-95.055502632668|-95.055502632668|-95.055502632668|-95.066569691915|-95.066569691915|-95.066569691915|-95.066569691915|-95.066569691915|-95.066569691915
05343|447|/equities/bankinter|STOXX600/MSCI_EU_SMALLCAP|-5.9447005328138|-5.9671118056994|-6.0045688192294|-6.0117362143307|-6.0117362143307|-6.0117362143307|-6.1013737389014|-6.1559551493824|-6.1559551493824|-6.2262900955516|-6.2262900955516|-6.2367174025776|5.8310709654942|5.8310709654942|5.8310709654942|5.8310709654942|5.8310709654942|5.8310709654942|5.8310709654942|5.8310709654942|5.8310709654942|5.8310709654942|5.8310709654942|5.8310709654942|5.8310709654942|5.7574122415268|5.724732222885|-6.1074756362693|-6.1074756362693||-6.1074756362693|-6.1223062120826|-6.1584510364964|||-6.1737218655644|-6.1737218655644|-6.1737218655644|-6.1737218655644|-6.2250242274667|-6.2733603099612|-6.3534003208774|-6.3906669827189|-6.3981862435405|-6.3981862435405|-6.3981862435405|-6.4675403314238|6.18399410318|6.18399410318|6.18399410318|6.18399410318|6.18399410318|6.18399410318|6.18399410318|6.18399410318|6.18399410318|6.1129935855188|6.0815481736172|6.0113870649326|5.9623189269158|5.9409048444045|5.9409048444045|5.9409048444045|5.9409048444045|5.8901212911312|5.8901212911312|5.8901212911312|5.8901212911312|5.8901212911312|5.8901212911312|5.8901212911312|5.8901212911312|5.8901212911312|5.8901212911312|5.8901212911312|5.8901212911312|5.8901212911312|5.8901212911312|5.8901212911312|5.8901212911312|5.8901212911312|5.7632460837567|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1023751484489|-6.1187500409656|-6.1526110362535|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.1607266562249|-6.2723628301384|5.8765644936321|5.8765644936321|5.8765644936321|5.8765644936321|5.8765644936321|5.8765644936321|5.8765644936321|5.8765644936321|5.8765644936321|5.8765644936321|5.8765644936321|5.8765644936321|5.8765644936321|5.8765644936321|5.7301829290123|5.6588696585464|5.5117087189116|5.5117087189116|5.5117087189116|5.5117087189116|5.422623876103|5.422623876103|5.422623876103|5.422623876103|5.422623876103|5.422623876103|5.422623876103|5.422623876103|5.422623876103|5.422623876103|5.422623876103|5.3906929795038|5.3739923971772|5.3498806178437|5.3265773569566|5.3265773569566|5.3265773569566|5.3265773569566|5.2295302588655|5.183988151103|5.183988151103|5.1431292191362|-5.5653055239353|-5.5653055239353|-5.5653055239353|-5.5653055239353|-5.5653055239353|-5.5653055239353|-5.5653055239353|-5.5653055239353|-5.5653055239353|-5.5653055239353|-5.5653055239353|-5.5653055239353|-5.5731169701322|-5.6106858519165|-5.6326508817241|-5.6455690475337|-5.6455690475337|-5.6455690475337|-5.6455690475337|-5.6455690475337|-5.6455690475337|-5.6981878647134|-5.8684309995754||-5.8711442943264|-5.8711442943264|-5.8711442943264|-5.8711442943264|-5.8711442943264|-5.8711442943264|-5.8711442943264|-5.8711442943264|-5.8711442943264|-5.8711442943264|-5.8711442943264|-5.8711442943264|-5.8711442943264|-5.8711442943264|||-5.8711442943264|-5.8711442943264|-5.9187632924678|-5.9187632924678|-5.9187632924678|-5.9187632924678|-5.9187632924678|-5.9187632924678|-5.9779590640203|-6.0703991026499|-6.3144832615084|-6.3144832615084|-6.3144832615084|-6.3144832615084|-6.3875370559898|-6.5665966998435|-6.6669962948005|-6.6835516366077|-6.8509462313202|6.379775352253|6.379775352253|6.379775352253|6.379775352253|6.3413966871116|-6.8402485901986|-6.8402485901986|-6.8402485901986|-6.8402485901986|-6.8402485901986|-6.8402485901986|-6.8402485901986
05344|446|/equities/bbva|STOXX600/EAFAVALUE|8.5842123149956|8.5222356186007|8.508698511724|8.508698511724|8.4037765403636|8.2671957965303|8.1776618952672|8.1300688844169|7.8006323820181|-8.5152978890662|-8.5171639769112|-8.5171639769112|-8.5171639769112|-8.5171639769112|-8.5171639769112|-8.5171639769112|-8.5202887284946|-8.5202887284946|8.1027268475055|8.1027268475055|8.1027268475055|8.1027268475055|8.1027268475055|8.1027268475055|8.1027268475055|-8.5806729981637|-8.5806729981637|-8.5806729981637|-8.5806729981637||-8.5806729981637|-8.5806729981637|-8.6079237585009|||-8.6079237585009|-8.6079237585009|-8.6342490651807|8.2410321534125|8.2410321534125|8.2410321534125|8.2410321534125|8.2410321534125|8.2410321534125|8.2410321534125|8.2410321534125|8.2410321534125|8.2410321534125|8.2410321534125|8.2410321534125|8.2410321534125|8.2410321534125|8.2410321534125|8.0837022795112|8.0467686081412|8.0467686081412|7.9980760045054|7.9429730780922|7.876300262326|7.876300262326|7.795777928955|7.7510094084939|7.7510094084939|7.6217880424085|7.4909868964688|7.4647633244744|7.3924038068179|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2926423378396|7.2464916780711|7.1155462083022|7.0523376767425|7.0523376767425|7.0523376767425|7.0523376767425|6.995930758294|6.9532564648616|-7.3264019554297|-7.3264019554297|-7.3264019554297|-7.3264019554297|-7.3264019554297|-7.3264019554297|-7.3264019554297|-7.3264019554297|-7.4063353345835|-7.4779281931943|7.0538043206911|7.0538043206911|7.0538043206911|7.0538043206911|7.0538043206911|6.9406717293771|-7.2945258226181|-7.2945258226181|-7.2945258226181|-7.2945258226181|-7.2945258226181|-7.2945258226181|-7.2945258226181|-7.2945258226181|-7.2945258226181|-7.2945258226181|-7.2945258226181|-7.2945258226181|-7.2945258226181|-7.2945258226181|-7.2945258226181|6.8611625751289|6.8611625751289|6.8611625751289|6.8611625751289|6.8611625751289|6.8611625751289|6.8611625751289|6.7800477422789|6.7800477422789|6.7800477422789|6.7800477422789|6.7800477422789|6.7800477422789|6.728053004379|6.726614270867|6.7079804805339|6.7079804805339|6.678311682125|6.6537451339117|6.6537451339117|6.6537451339117|6.6537451339117|6.6537451339117|6.6537451339117|6.6537451339117|6.6537451339117|6.5961609761308|6.4734010608539|6.3683347604391|6.3407529207015|6.3407529207015|6.3407529207015|6.3407529207015|6.3407529207015|6.3360531207396|6.3360531207396|6.286392410207|6.2365470281444|6.1531635248222|-6.7492845953768|-6.7492845953768|-6.7492845953768|-6.7492845953768|-6.7492845953768|-6.7492845953768|-6.7492845953768|-6.7492845953768|-6.7492845953768|-6.7492845953768|-6.8212614646551|-6.8212614646551|-6.8212614646551|-6.8212614646551|-6.8212614646551|-6.8710915131916|-6.8710915131916|-6.8710915131916|-6.8710915131916|-6.8710915131916|-6.8740660085111|-6.8740660085111|-6.8740660085111|-6.8740660085111|-6.8740660085111|-6.8740660085111|-6.8740660085111|-6.8740660085111|-6.8895177723996|-7.0336312437118|-7.0336312437118||-7.0336312437118|-7.0336312437118|-7.0336312437118|-7.0336312437118|-7.0336312437118|-7.0336312437118|-7.0336312437118|-7.0336312437118|-7.0336312437118|-7.0336312437118|-7.0336312437118|-7.0336312437118|-7.0336312437118|-7.0336312437118|||-7.0336312437118|-7.0336312437118|-7.0336312437118|-7.0336312437118|-7.0336312437118|-7.0336312437118|-7.0336312437118|-7.0336312437118|-7.0336312437118|-7.0336312437118|-7.0336312437118|-7.0336312437118|-7.0336312437118|-7.0336312437118|-7.09058147596|-7.09058147596|-7.1566461846418|-7.2392736060958|-7.35852632076|6.9983928889784|6.9983928889784|6.9983928889784|6.9983928889784|6.9983928889784|6.8914366001059|6.8750414850194|6.8750414850194|6.8750414850194|6.7884903750904|6.7237115526737|6.6575128132041
05345|26047|/equities/g-l-beijer|STOXX600/MSCI_EU_SMALLCAP|134.51293459778|132.61992529636|128.41103488875|125.9059819402|125.9059819402|125.9059819402|125.9059819402|122.25664914335|-132.09542055329|-132.09542055329|-132.09542055329|-132.09542055329|-132.09542055329|-132.09542055329|-132.09542055329|-132.09542055329|-132.09542055329|-132.09542055329|-135.47824319425|124.68106975701|124.68106975701|124.68106975701|124.68106975701|124.68106975701|124.68106975701|124.68106975701|124.68106975701|124.68106975701|124.68106975701||124.68106975701|124.42896334492|123.99329955669|||121.6889039368|121.6889039368|121.6889039368|121.6889039368|121.6889039368|121.6889039368|119.60989309357|116.36036660993|116.36036660993|113.43929309673|112.98810386466|110.73122702492|108.47348810314|108.47348810314|108.47348810314|108.47348810314|108.47348810314|108.47348810314|108.47348810314|108.47348810314|108.47348810314|108.47348810314|108.47348810314|108.47348810314|108.47348810314|108.47348810314|108.47348810314|108.47348810314|100.75787530738|100.75787530738|100.75787530738|100.75787530738|99.880970274941|99.695524731759|99.256137149736|97.579044414013|-112.73072905913|-112.73072905913|-112.73072905913|-112.73072905913|-112.73072905913|-112.73072905913|-112.73072905913|-112.73072905913|-112.73072905913|-112.73072905913|-112.73072905913|-113.67303186407|-115.15892225891|-116.09879945814|-118.6764487591|-123.70133829821|-123.70133829821|-123.70133829821|-123.70133829821|-123.70133829821|-123.70133829821|-123.70133829821|-123.70133829821|-124.98237148323|-124.98237148323|-124.98237148323|-124.98237148323|-124.98237148323|-127.33596458478|-128.28440602668|-128.43569024855|-128.43569024855|-128.46742750598|-130.46936804931|-131.09551308676|-131.09551308676|-131.80612599104|-133.59791162381|-133.59791162381|-133.59791162381|-133.59791162381|-133.59791162381|-133.59791162381|-133.59791162381|-133.59791162381|-133.59791162381|-133.59791162381|-133.59791162381|-133.59791162381|-133.59791162381|-134.55893330365|-134.55893330365|-134.55893330365|-136.93214506341|-136.93571317674|-140.27857163748|-142.69285957903|-142.75873218742|130.81329494572|130.81329494572|130.81329494572|130.81329494572|130.81329494572|130.81329494572|130.81329494572|130.81329494572|130.81329494572|130.81329494572|130.81329494572|127.54810498662|-140.81965201586|-140.81965201586|-140.81965201586|-140.81965201586|-140.81965201586|-140.81965201586|-140.81965201586|-143.10516721109|-145.16595008817|-145.16595008817|-145.16595008817|-145.16595008817|-145.16595008817|-145.16595008817|-145.16595008817|-145.16595008817|-145.16595008817|-145.16595008817|-145.16595008817|-145.16595008817|-145.16595008817|-145.16595008817|-145.16595008817|-148.36772248973||-149.56969046846|-153.44409831646|-164.21567412089|-166.27916962796|-166.27916962796|-166.27916962796|-166.27916962796|-166.27916962796|-166.27916962796|-166.27916962796|-166.27916962796|-166.27916962796||-166.27916962796|-166.27916962796|-166.27916962796|-166.27916962796|-166.27916962796|-166.27916962796|-166.27916962796|-166.27916962796|-167.84352977733|-171.50391587129|-171.65435249398|-172.59372024613||-172.64857906851|-174.60953399377|-176.73836720472|-177.37892342232|-177.37892342232|-177.37892342232|-177.37892342232|-179.12103145015|-180.67892569846|-181.24151761847|-181.24151761847|-181.24151761847||-181.24151761847|-181.24151761847|-181.24151761847|168.26194160684|168.26194160684|168.26194160684|168.26194160684|168.26194160684|168.26194160684|168.26194160684|168.26194160684|168.26194160684|168.26194160684|168.26194160684|||168.26194160684|168.26194160684|168.26194160684|163.31326980838|161.88140784644|160.44600753147|157.20668113849|155.98520329949|155.14467592766|154.27923059525|154.27923059525|153.82136037683|152.94596224731|-169.81891802522|-169.81891802522|-169.81891802522|-169.81891802522|-169.81891802522|-169.81891802522|-170.36811742014|-170.36811742014|-170.36811742014|-170.36811742014|-170.36811742014|-170.36811742014|-170.36811742014|-170.36811742014|-170.36811742014|-170.36811742014|-170.36811742014|152.17786084233
05346|477|/equities/boliden|STOXX600/EAFAVALUE|-285.09081298526|-285.09081298526|-285.09081298526|-285.09081298526|-285.09081298526|-289.61755404666|-292.11395809601|-292.80233268785|-292.80233268785|-292.80233268785|-292.80233268785|-292.80233268785|-292.80233268785|-292.80233268785|-292.80233268785|-295.89148415512|-296.34331606699|-298.24257510319|-304.11397301504|-306.68496594771|-307.44207992551|-307.44207992551|-307.44207992551|-315.37729983857|299.02583920785|299.02583920785|299.02583920785|299.02583920785|299.02583920785||299.02583920785|299.02583920785|298.72036570783|||295.53976015361|295.53976015361|295.53976015361|295.53976015361|292.76083071267|290.39815778241|280.4035113598|270.69117637343|270.69117637343|270.69117637343|270.14365731606|270.14365731606|270.14365731606|270.14365731606|270.14365731606|270.14365731606|270.14365731606|270.14365731606|270.14365731606|270.14365731606|270.14365731606|270.14365731606|270.14365731606|270.14365731606|270.14365731606|270.14365731606|270.14365731606|270.14365731606|-297.23506374143|-297.23506374143|-297.23506374143|-299.04670797279|-299.04670797279|-299.04670797279|-299.04670797279|-299.04670797279|-299.04670797279|-299.04670797279|-299.04670797279|-299.04670797279|-299.04670797279|-299.04670797279|-299.04670797279|-299.04670797279|-299.04670797279|-303.20746449287|-315.8860641989|-318.06163791052|291.04132041693|291.04132041693|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|290.37304785364|281.48035801414|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-304.60645804572|-309.95717933628|-315.92465727034|-317.19315718787|-317.19315718787|-317.19315718787|-317.19315718787|-317.19315718787|-317.19315718787|-317.19315718787|-317.19315718787|-317.19315718787|-317.19315718787|-317.19315718787|-317.19315718787|-317.19315718787|-317.19315718787|-317.19315718787|-317.19315718787|-329.60907066285|-335.87554343587|-335.87554343587|-335.87554343587|-335.87554343587|-335.87554343587|-335.87554343587|-335.87554343587|-335.87554343587|-335.87554343587|-335.87554343587|-335.87554343587|-335.87554343587|-335.87554343587|-335.87554343587|-335.87554343587|-338.08538987092|-338.08538987092|-338.08538987092||-338.84487424351|-345.21931251395|-353.3603475768|-354.58029616019|-354.58029616019|-354.58029616019|-357.2558897087|335.23492584544|335.23492584544|335.23492584544|333.26536428582|333.26536428582||330.61151146504|327.42944192459|-357.70499569043|-357.70499569043|-358.97003026064|-358.97003026064|-358.97003026064|-358.97003026064|-358.97003026064|-365.51113896961|-370.60404974217|-375.78227240504||-376.18771700544|-376.18771700544|-376.18771700544|-376.18771700544|-379.59746842564|-380.70016648275|-380.70016648275|-380.70016648275|-380.70016648275|-380.70016648275|-380.70016648275|-380.70016648275||-380.70016648275|-380.70016648275|-380.70016648275|-393.67817875524|-410.37684032094|-410.37684032094|-410.37684032094|-410.37684032094|-410.37684032094|-410.37684032094|-410.37684032094|-410.37684032094|-410.37684032094|-410.37684032094|||-410.37684032094|-410.37684032094|-412.19252006936|-412.19252006936|-412.19252006936|-412.19252006936|-412.19252006936|-412.19252006936|-412.19252006936|-412.19252006936|-412.19252006936|-412.19252006936|-412.19252006936|-412.19252006936|-412.19252006936|-412.19252006936|-423.25330938154|-430.27606342958|-431.78080059341|-432.65537936214|-440.09651282118|-440.09651282118|-440.09651282118|-440.09651282118|-440.09651282118|-440.09651282118|-440.09651282118|-440.09651282118|-440.09651282118|-443.16563015829|-449.26864431191
05347|452|/equities/caixabank-sa|STOXX600/EAFAVALUE|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.8176871709748|3.7586524544738|3.6937248109206|-3.9130426987557|-3.9130426987557||-3.9130426987557|-3.9227695845397|-3.9414663075111|||-3.9576292433895|-3.9631101470128|-3.9631101470128|-3.9965668895659|-4.0093973893218|-4.0093973893218|-4.0681081898005|-4.1036202782825|-4.1220780472441|-4.1352259323532|-4.1352259323532|-4.2315288435016|4.0294272964089|4.0294272964089|4.0294272964089|4.0294272964089|4.0294272964089|4.0294272964089|4.004308071941|3.9926757450566|3.9794173633242|3.9455749630027|3.9223056500812|3.8777839812591|3.869482216234|3.8323733298805|3.8323733298805|3.7602479423447|3.7222755579334|3.6742506323238|3.6427229177046|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.6230791045553|3.5976434232268|3.5783473605777|3.5783473605777|3.5783473605777|3.5783473605777|3.5783473605777|3.5783473605777|3.5783473605777|3.5107193119951|-3.7449627971735|-3.7449627971735|-3.7449627971735|-3.7449627971735|-3.7449627971735|-3.7449627971735|-3.7449627971735|-3.7449627971735|-3.7449627971735|-3.7449627971735|-3.7449627971735|-3.7449627971735|-3.7449627971735|-3.7449627971735|-3.7627919091214|-3.8039910940583|-3.835545662184|-3.8644951749063|-3.9104390462478|3.7241060473497|3.7241060473497|3.6852289811301|-3.8540934352594|-3.8540934352594|-3.8540934352594|-3.8540934352594|-3.8540934352594|-3.8540934352594|-3.8540934352594|-3.8540934352594|-3.8540934352594|-3.8540934352594|-3.8540934352594|-3.8540934352594|-3.8540934352594|-3.8540934352594|-3.8540934352594|-3.8540934352594|-3.8540934352594|-3.8540934352594|-3.8540934352594|3.6358610940469|3.6358610940469|3.6358610940469|3.6358610940469|3.6358610940469|3.6358610940469|3.6358610940469|3.6358610940469|3.6358610940469|3.6298840326159|3.6298840326159|3.6165111234268|3.6165111234268|3.5976790113008|3.5872543302682|3.5798633091578|3.5798633091578|3.5798633091578|3.5798633091578|3.5798633091578|3.5798633091578|3.5798633091578|3.5798633091578|3.525211404746|3.525211404746|3.525211404746|3.525211404746|3.525211404746|3.525211404746|3.525211404746|3.5196189396975|3.5196189396975|3.5019100102449|3.433066610127|3.4238534788297|3.4238534788297|3.4238534788297|3.4238534788297|3.4238534788297|3.3756722626108|3.3756722626108|3.3756722626108|3.3372469938484|3.3329265842995|3.3329265842995|3.3329265842995|3.3200849305878|3.2956499668503|-3.5087264682326|-3.5087264682326|-3.5087264682326|-3.5087264682326|-3.5087264682326|-3.5087264682326|-3.5087264682326|-3.5087264682326|-3.5087264682326|-3.5087264682326|-3.5087264682326|-3.5087264682326|-3.5087264682326|-3.5087264682326|-3.5087264682326|-3.5087264682326|-3.5965850116449|-3.6778165766086||-3.7390742812254|-3.7390742812254|-3.7390742812254|-3.7949015249208|-3.7949015249208|-3.7949015249208|-3.7949015249208|-3.7949015249208|-3.7949015249208|-3.7949015249208|-3.7949015249208|-3.7949015249208|-3.8413351894965|-3.8444383911575|||-3.8444383911575|-3.9592650259297|-4.0126833611904|-4.0305841266241|-4.0305841266241|-4.0305841266241|-4.0305841266241|-4.0305841266241|-4.0305841266241|-4.0305841266241|-4.0674977780899|-4.0674977780899|-4.0674977780899|-4.0674977780899|-4.0854419471512|-4.1839909290483|-4.1871680311284|-4.1871680311284|-4.1871680311284|3.8449611427641|3.8449611427641|3.8449611427641|3.8449611427641|3.8449611427641|3.8440801275983|3.8440801275983|3.8440801275983|3.8440801275983|3.8440801275983|3.8440801275983|3.8440801275983
05348|13579|/equities/campari|STOXX600|9.282942615557|9.1933804470171|9.1144226875426|9.0116921361422|-9.6262362365436|-9.6262362365436|-9.6262362365436|-9.6262362365436|-9.6262362365436|-9.6262362365436|-9.6262362365436|-9.6262362365436|-9.6262362365436|-9.6262362365436|-9.6262362365436|-9.6711517312473|-9.730946167569|-9.7686070957235|-9.8377855131418|-9.8719841980703|-9.9991283092684|-9.9991283092684|-10.021586753018|-10.436318716614|-10.446881223127|-10.446881223127|-10.514868021459|-10.523631308311|-10.578567967311||-10.578567967311|-10.578567967311|-10.578567967311|||-10.578567967311|-10.578567967311|-10.578567967311|-10.578567967311|-10.578567967311|-10.578567967311|-10.606917635527|-10.606917635527|-10.606917635527|-10.606917635527|-10.606917635527|-10.606917635527|-10.664621539535|-10.664621539535|-10.664621539535|-10.664621539535|-10.664621539535|-10.689301803843|-10.915668305573|-11.015825084316|-11.015825084316|-11.015825084316|-11.015825084316|-11.015825084316|-11.098416756113|-11.116851963952|-11.230324261955|-11.230324261955|-11.230324261955|-11.230324261955|-11.230324261955|-11.230324261955|-11.230324261955|-11.230324261955|-11.230324261955|-11.230324261955|-11.230324261955|-11.230324261955|-11.230324261955|-11.230324261955|-11.230324261955|-11.439804440926|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.568514307187|-11.626126509956|-11.777362856656|-11.957625796828|-12.050350045014|-12.050350045014|-12.050350045014|-12.050350045014|-12.050350045014|-12.050350045014|-12.050350045014|-12.050350045014|-12.332055620406|11.621827693477|11.621827693477|11.621827693477|11.621827693477|11.621827693477|11.621827693477|11.621827693477|11.621827693477|11.621827693477|-12.224164837849|-12.224164837849|-12.224164837849|-12.224164837849|-12.224164837849|-12.224164837849|-12.224164837849|-12.224164837849|-12.393238988466|-12.53915428116||-12.667258479886|-12.667258479886|-12.686924207716|-12.686924207716|-12.689360129071|-12.744288801299|-12.86893168991|-12.898535374196|-12.996191601966|-12.996191601966|-12.996191601966|12.297037013647|12.297037013647|12.297037013647|12.297037013647|12.297037013647|12.297037013647|12.297037013647|12.297037013647|12.297037013647|12.297037013647|12.297037013647|12.192541211046|12.06864288064|12.06864288064|12.06864288064|12.06864288064|12.06864288064|12.06864288064|12.06864288064|12.06864288064|12.06404816014|-12.683332701519|-12.683332701519|-12.683332701519|-12.801480686217|-12.808867626223|-12.833464654323|12.317094127288|12.317094127288|12.317094127288|12.317094127288|12.279097835652|12.279097835652|12.216385932165|12.216385932165|12.095706510762|12.067452007113|12.065779798095|11.954200339388|11.87537042603|11.87537042603|11.868189673789|11.820936153721|11.820936153721|11.820936153721|11.820936153721|11.820936153721|11.820936153721|11.820936153721|11.788926879603|11.788926879603|11.788926879603|11.788926879603|11.788926879603|11.744085038192|11.729539355179|11.724465840615|11.724465840615|11.724465840615|11.724465840615|11.609128044222|11.529309217769|11.426176910751|11.355090592564||11.355090592564|11.355090592564|11.355090592564|11.355090592564|11.327045359281|11.201994911463|11.169716905257|11.157185526579|11.106038963231|11.075876354545|11.01819634368|10.955613058903|10.955613058903|10.926792482644|||10.91282537702|10.750083480977|10.723981365785|10.649145851781|10.566273700584|10.543359504132|10.507731830016|10.507731830016|10.507731830016|10.506091288875|10.369268236503|10.290020158937|10.153077632244|10.130919754567|10.113697125664|10.113697125664|10.01411295187|10.01411295187|10.01411295187|10.01411295187|10.01411295187|10.01411295187|10.01411295187|10.01411295187|10.01411295187|9.9562141880261|9.9562141880261|9.9562141880261|9.9562141880261|9.9562141880261|9.9562141880261
05349|551|/equities/carlsberg-b|STOXX600/EAFAVALUE|885.08048894941|883.72278380989|880.24750704897|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|866.59850853938|860.74276488642|842.38085665548|816.52315642927|-862.27572147337|-862.27572147337|-862.27572147337|-862.27572147337|-862.27572147337|-862.27572147337||-862.27572147337|-862.27572147337|-862.27572147337|||-862.27572147337|-862.27572147337|-862.27572147337|-862.27572147337|-862.27572147337|-862.27572147337|-862.27572147337|-862.27572147337|-870.83968916963|-871.93890134763|-871.93890134763|-871.93890134763|-871.93890134763|-871.93890134763|-871.93890134763|-871.93890134763|-871.93890134763|-871.93890134763|-871.93890134763|-879.02110262156|-879.02110262156|-879.02110262156|-879.02110262156|-879.02110262156|-879.02110262156|-879.02110262156|-879.02110262156|-879.02110262156|-879.02110262156|-879.02110262156|-880.75678475963|-882.06394687242|-882.06394687242|-883.02662187756|-885.56290845011|-892.62546739683|-895.79806351496|-895.79806351496|-899.2756227369|-903.75070888409|-905.34520903571|-915.90373811551|-915.90373811551|-915.90373811551|-915.90373811551|-919.5635701903|-919.5635701903|-919.5635701903|-929.43728868258|-933.01798792476|-933.01798792476|-933.01798792476|-933.01798792476|-933.01798792476|-933.01798792476|-933.01798792476|-933.01798792476|-933.01798792476|-933.01798792476|-933.01798792476|-940.28397202927|-940.28397202927|-950.75996553057|-958.84439936339|-969.12712193263|-977.03012869902|-989.01130022547|-989.37562677033|-989.37562677033|-995.66182583314|-998.85662875329|-998.85662875329|-999.70735036173|-1014.1525898116|-1017.7028931664|-1021.247684166|-1024.8974037934|-1028.9082481385|-1031.6313705445|-1040.1032540924|-1040.1032540924|-1040.1032540924|-1040.1032540924|-1040.1032540924|-1040.1032540924|-1040.1032540924|-1040.1032540924|-1040.1032540924|-1040.1032540924|-1040.1032540924|-1040.1032540924|-1040.1032540924|-1040.1032540924|-1040.1032540924|-1040.1032540924|-1046.5814083557|-1048.8362520498|-1048.8362520498|-1048.8362520498|-1048.8362520498|-1048.8362520498|-1053.6791689442|-1054.7268543825|-1061.47461221|-1061.47461221|-1061.47461221|-1061.47461221|-1061.47461221|-1061.47461221|-1061.47461221|-1061.47461221|-1061.47461221|-1062.8328545803|-1062.8328545803|-1072.2587273114|-1073.1103941172|-1073.1103941172|-1073.1103941172|-1080.5671045746|-1086.1856717496|-1093.6507463884|-1104.9291780496|-1104.9291780496|-1104.9291780496|-1104.9291780496|-1104.9291780496|-1104.9291780496|-1104.9291780496|-1104.9291780496|-1104.9291780496|-1104.9291780496|-1104.9291780496|-1108.304447937|-1108.304447937|-1108.304447937|-1108.304447937|-1108.304447937|-1108.304447937|-1108.304447937|-1108.304447937|-1108.304447937|-1108.304447937|-1108.304447937|-1108.304447937||-1109.3382754855|-1110.0425283172|-1113.7972536858|-1136.5802818731||-1138.4225354146|-1140.8583726829|-1157.7037474254|1089.82853616|1089.82853616|||1089.82853616|1089.82853616|1088.0317068445|1074.9249171781|1074.9249171781|1074.9249171781|1074.9249171781|1074.9249171781||1074.1295273803|1074.1295273803|1070.4191696053|1070.4191696053|1068.5437732134|1068.5437732134|1068.5437732134|1068.5437732134|1063.2430813483|1054.6034237203|1045.3869428646|1045.3869428646|1033.9468430427|1033.9468430427|1031.1353811585|1022.260810917|1022.260810917|1022.260810917||||1019.3806307618|1019.3806307618|1005.1173675131|1001.3248527923|991.36094754701|982.3617250302|982.3617250302|982.3617250302|968.78868623545|968.78868623545|968.78868623545|968.78868623545|968.78868623545|968.78868623545|968.78868623545|968.78868623545|968.78868623545|968.78868623545|968.78868623545|968.78868623545|968.78868623545|968.78868623545|968.78868623545|968.78868623545|953.17076858735|950.90084313525|-1000.3011812834|-1000.3011812834|-1000.3011812834|-1000.3011812834
05350|18976|/equities/castellum-ab|STOXX600|-134.79227462065|||-136.33515318727|||-136.33515318727||-136.33515318727|-136.33515318727|||||-136.33515318727|-136.33515318727||-137.10350459257||||||||||-143.53166498784|-145.95356905386||-145.95356905386|-145.95356905386|-145.95356905386||||-145.95356905386|||141.12751729492|141.12751729492||||||132.45833966471||127.46260152632|||||||124.08473618908|||124.08473618908|124.08473618908|||124.08473618908||109.06081256252|||||||||-107.68010507388||||||-107.68010507388|-107.68010507388||||||||||-114.27643369347|-114.27643369347||||||-114.27643369347||111.29810006653|111.29810006653|||||111.29810006653|||||109.13592804257|109.13592804257||||||||108.52324601534|-116.02972834504||||-116.02972834504|-118.30247415874||||116.14029356681|116.14029356681|116.14029356681|-119.32586784467|-119.32586784467|-120.99174022003|116.86931016408|||116.86931016408|116.86931016408|116.86931016408|116.86931016408||115.17136902822|115.17136902822|114.79243517527|114.79243517527|110.30826283173|107.53139941644|104.8090484977|104.8090484977|104.8090484977|104.8090484977|104.8090484977|||104.8090484977||||-106.02705851435|-106.02705851435|||-106.02705851435||-106.8233970099|-107.86599725411||103.23430436718|103.23430436718||103.23430436718|103.23430436718|103.23430436718|||103.23430436718|||-109.05024138072|-109.05024138072|-109.25860289047|-111.04844918196||-111.11284021884|-111.11284021884|-111.11284021884|-111.11284021884|-111.11284021884|-111.11284021884||-112.80404411561|-112.80404411561|-112.80404411561|-115.19834369111|-115.19834369111|-115.19834369111|-126.43865118833||-126.43865118833||-126.43865118833|||||-126.43865118833|-129.71516705455|||120.85800097458||120.85800097458||120.85800097458||119.46444493391||||114.75078265529|114.75078265529|114.75078265529|112.26198140627|111.93831063913|111.27590647458|-119.36524319651|-119.36524319651|-120.40804677541|-121.28116232085|-122.72766742206|-122.72766742206|-126.22518941536||-128.09837894251|-128.09837894251|-130.52109666957|-130.52109666957|-130.52109666957|-130.52109666957|-134.76510266346|-136.64178031332|-138.86864496212|-140.57938260966|-140.57938260966|-140.57938260966|-141.67708704134|-144.24399441767|-144.37943129063|-145.16603188515|-146.80868559709
05351|37756|/equities/cdproject|STOXX600/MSCI_EEM|101.5447662799|100.99696397433|-109.24902851743|-109.24902851743|-109.24902851743|-109.24902851743|-109.24902851743|-109.24902851743|-109.24902851743|-109.24902851743|-109.24902851743|-109.24902851743|-109.24902851743|-109.24902851743|-109.24902851743|-109.24902851743|-109.24902851743|-111.68170306597|-114.4157777088|-115.50086649447|-117.38985166053|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616||-118.28463285616|-118.28463285616|-118.28463285616|||-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616|-118.28463285616||-118.28463285616|-119.06638288415|-119.06638288415|-119.06638288415|-119.06638288415|-119.14598369506|-119.80942302177|-121.70491828333|-122.48324245227|-123.13301283946|-123.13301283946|-125.03390552854|-126.5237839206|-129.70420333897|-130.53896382069|-130.53896382069|-130.53896382069|-135.24606887738|-143.28958386982|-143.28958386982|-143.28958386982|-143.28958386982|-145.20509115418|-149.08065632935|-156.88406191|-162.51284249765|-163.39615552347|-163.39615552347|-163.39615552347|-163.39615552347|-163.39615552347|-163.39615552347|-163.39615552347|-163.39615552347|-163.39615552347|-163.39615552347|-163.39615552347|-163.39615552347|-163.39615552347|-163.39615552347|-163.39615552347|-163.39615552347|-163.39615552347|-164.7628960071|-164.7628960071|-164.7628960071|-164.7628960071|-164.7628960071|-164.7628960071|-164.7628960071|-164.7628960071|-164.7628960071|-164.7628960071|-164.7628960071|150.03506398983||150.03506398983|150.03506398983|150.03506398983|150.03506398983|150.03506398983|150.03506398983|150.03506398983|149.94810581977|149.94810581977|149.94810581977|149.94810581977|148.88400799229|146.54333746648|143.6332809428|143.6332809428|143.6332809428|143.41753980623|143.32782556731|-160.11774807229|-160.11774807229|-160.11774807229|-160.11774807229|-160.11774807229|-160.11774807229|-160.11774807229|-160.11774807229|-161.01852148863|-161.01852148863|-166.05390632254|-170.02590644886|-170.02590644886|-170.02590644886|-170.02590644886|-170.02590644886|-170.02590644886|147.5283338564|147.5283338564|147.5283338564|147.5283338564|147.5283338564|147.5283338564|145.07592667665|141.91769206884|132.0002105276|127.06690635066|124.4576682976|119.67798453534||119.67798453534|119.12553142138|117.62559470675|114.40065807261|110.8951713129|110.73446445256|110.73446445256|110.73446445256|108.07515045275|108.07515045275|108.07515045275|108.07515045275|-119.899271458|-119.899271458|-119.899271458|-119.899271458|-119.899271458|-119.899271458|-119.899271458|-119.899271458|-119.899271458|-119.899271458|-120.00435981793|-120.00435981793|-120.00435981793||-120.00435981793||-120.00435981793|-120.00435981793|-120.00435981793|-120.00435981793|-120.00435981793|-120.00435981793|-120.00435981793|-120.00435981793|-120.00435981793|-120.00435981793|-120.00435981793|-120.00435981793|-120.00435981793|-120.00435981793|||-121.61040454488|-123.03044547617|-123.36918301191|-123.36918301191|-123.36918301191|-123.36918301191|-123.36918301191|-126.48192388419|-126.48192388419|-126.48192388419|-126.77547520403|-130.34608362785|-137.73231314146|-138.47066423931|-138.47066423931|-138.47066423931|-138.47066423931|-138.47066423931|-138.47066423931|-140.52406695196|-142.92389525376|-142.92389525376|-142.92389525376|-142.92389525376|-143.08023936614|-143.08023936614|-144.30599548504|-144.30599548504|-144.30599548504|-144.30599548504|-144.30599548504
05352|951681|/equities/cellnex-telecom|STOXX600/EAFAGROWTH|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-35.937109839735|-36.326233426528|-36.616369821183|34.355575975197|34.355575975197|34.355575975197|34.355575975197|34.355575975197|34.355575975197|34.355575975197|34.355575975197|34.355575975197|34.355575975197|34.355575975197||34.355575975197|34.355575975197|34.355575975197|||34.355575975197|34.355575975197|34.355575975197|34.355575975197|34.355575975197|34.355575975197|34.355575975197|33.681508939152|33.681508939152|33.681508939152|33.681508939152|33.681508939152|33.681508939152|33.072232052888|32.787481728754|32.45590365517|32.45590365517|32.28378150847|31.496979055432|31.346642928683|30.868490913801|30.762766444344|30.736409279659|30.339898953785|30.174887429729|29.645986304299|29.533318980553|29.513132607515|28.760145862429|27.967938643394|27.748567488088|27.748567488088|27.591186314042|27.175599993521|27.175599993521|27.006221388506|26.40969117342|-28.895678502072|-28.895678502072|-28.895678502072|-28.922421329274|-29.167690454869|-29.581927347125|-29.581927347125|-29.581927347125|-30.28269582318|-30.892439477165|-31.817955051783|-31.817955051783|-31.817955051783|-31.817955051783|-31.817955051783|-31.817955051783|-31.817955051783|-31.817955051783|-31.817955051783|-32.083283145034|-32.329203401234|-33.965781302613|-34.963090997451|-35.209371031941|-35.209371031941|-36.032081009747|-36.299533183709|34.58544717122|34.58544717122|34.58544717122|34.58544717122|34.343642315922|34.343642315922|34.343642315922|-36.012039553354|-36.012039553354|-36.012039553354|-36.012039553354|-36.012039553354|-36.012039553354|-36.012039553354|-36.012039553354|-36.012039553354|-36.012039553354|-36.012039553354|-36.012039553354|-36.012039553354|-36.012039553354|-36.012039553354|-36.012039553354|-36.012039553354|-36.012039553354|-36.103814074077|-36.103814074077|-36.709794305738|-37.226437752971|-37.502707580205|-37.829119686149|-38.029540636283|-38.029540636283|-38.029540636283|-38.029540636283|-38.225600774798|36.029437002092|36.029437002092|36.029437002092|36.029437002092|36.029437002092|36.029437002092|-37.86593846688|-37.86593846688|-37.86593846688|-37.86593846688|-37.86593846688|-37.86593846688|-37.86593846688|-37.86593846688|-37.86593846688|-37.86593846688|-37.86593846688|-37.86593846688|-37.86593846688|-37.86593846688|-37.86593846688|-37.86593846688|-37.86593846688|-37.86593846688|-37.86593846688|-37.86593846688|-37.86593846688|-37.86593846688|-37.86593846688|-37.86593846688|-37.86593846688|-37.86593846688|-37.86593846688|-38.153263403412|-38.372339215293|-38.372339215293|-38.372339215293|-38.779741434422|-38.779741434422|36.590481844291|36.590481844291|36.590481844291|36.590481844291|36.590481844291|36.590481844291|36.590481844291|36.590481844291|36.590481844291|36.590481844291|36.590481844291|36.590481844291|36.590481844291|36.590481844291|36.590481844291|36.44942314398|36.365954461065|36.365954461065|36.358283641566|36.346858196902|36.346858196902|36.346858196902|36.346858196902|36.346858196902|36.346858196902|36.346858196902|36.346858196902|36.101752720567|36.101752720567|36.101752720567||36.101752720567|36.101752720567|36.101752720567|36.101752720567|36.101752720567|36.101752720567|36.101752720567|36.101752720567|36.101752720567|36.101752720567|35.831390445202|35.258520515994|35.258520515994|35.258520515994|||35.258520515994|34.255576884565|33.29293291763|-35.960600790429|-35.960600790429|-35.960600790429|-35.960600790429|-35.960600790429|-35.960600790429|-35.960600790429|-35.960600790429|-35.960600790429|-36.345666603962|-36.842406701953|-37.48847612356|-37.48847612356|-37.48847612356|-37.48847612356|-37.48847612356|-37.48847612356|-37.526379677334|-37.526379677334|-37.526379677334|-37.526379677334|-37.526379677334|-37.526379677334|-38.64455505986|-38.64455505986|-38.64455505986|-39.052837760128|-39.099263304778
05353|26250|/equities/chr-hansen-holding|STOXX600/EAFAGROWTH|||||||||522.69951188129|522.69951188129|522.69951188129|-561.58256718823|-561.58256718823|-561.58256718823|-561.58256718823|-561.58256718823|-561.58256718823|-571.76795649367|538.88251909422|538.88251909422|538.88251909422|538.88251909422|538.88251909422|538.88251909422|538.88251909422|538.88251909422|538.88251909422|538.88251909422|538.88251909422||538.88251909422|537.88061135795|533.54511762754|||531.59455072765|527.46062005763|525.70570987837|525.70570987837|523.60107954323|523.60107954323|523.60107954323|523.60107954323|523.60107954323|519.73928626272|519.73928626272|519.73928626272|519.73928626272|519.73928626272|519.73928626272|519.73928626272|519.73928626272|519.73928626272|519.73928626272|519.73928626272|519.73928626272|517.92143867516|512.77938173108|507.98688989575|507.98688989575|505.05212429823|499.36311845207|499.36311845207|493.01456927617|488.56986475971|488.56986475971|487.47762140728|481.6751064139|479.48346411712|469.70385410528|469.0153958239|452.36710070657|445.31062226295|445.31062226295|432.72845697402|427.18161275651|-452.11423611508|-452.11423611508|-452.11423611508|-453.74360789045|-455.23180282099|-457.7593133283|-457.7593133283|-457.7593133283|-457.7593133283|-457.7593133283|-457.7593133283|-457.7593133283|-457.7593133283|-457.7593133283|-457.7593133283|-457.7593133283|-457.7593133283|-457.7593133283|-458.01034644713|-460.97325708383|-460.97325708383|-465.73139404714|-469.92075411679|-469.92075411679|-469.92075411679|-469.92075411679|-471.74080265863|-471.74080265863|-471.74080265863|-471.74080265863|-471.74080265863|-471.74080265863|-471.74080265863|-471.74080265863|-471.74080265863|-471.74080265863|-471.74080265863|-471.74080265863|-471.74080265863|-471.74080265863|-477.23978581807|-478.75525146441|-478.75525146441|-478.75525146441|-478.75525146441|-478.75525146441|-478.75525146441|-480.7114013667|-486.94046020454|-488.2227206754|-499.44747114704|-509.20275148336|-515.94461305073|-515.94461305073|488.75424840906|488.75424840906|488.75424840906|488.75424840906|488.75424840906|488.75424840906|488.75424840906|488.75424840906|488.75424840906|488.75424840906|488.75424840906|488.75424840906|483.69460856134|483.69460856134|483.69460856134|483.69460856134|483.69460856134|483.69460856134|473.94957930969|-497.98602873602|-497.98602873602|-497.98602873602|-497.98602873602|-497.98602873602|-497.98602873602|-497.98602873602|-497.98602873602|-497.98602873602|-497.98602873602|-497.98602873602|-497.98602873602|-497.98602873602|-497.98602873602|-497.98602873602|-502.65114473544|-504.61239829817|-508.34710074309|-519.66900116473|-524.51557516025|-531.29507672971|-534.34576356785|-534.34576356785|-535.77403535951|-535.77403535951|-535.77403535951|-536.94382695731|-536.94382695731|-536.94382695731|-536.94382695731||-536.94382695731|-536.94382695731|-542.01537481477|514.35040144584||514.35040144584|514.35040144584|514.35040144584|514.35040144584|514.35040144584|||514.35040144584|514.35040144584|514.35040144584|-546.49944249629|-546.49944249629|-546.49944249629|-547.16320665644|-547.16320665644||-547.16320665644|-553.37022758376|-557.88914718508|-562.98410203574|-562.98410203574|-565.70455781749|523.21410264141|523.21410264141|521.64901785461|513.84334028659|511.13708748749|506.9745172387|503.76056860615|492.16912917296|492.16912917296|492.16912917296|492.16912917296|492.16912917296||||492.16912917296|492.16912917296|492.16912917296|492.16912917296|488.66569094305|-515.0735202493|-515.0735202493|-515.0735202493|-515.0735202493|-515.0735202493|-515.0735202493|-515.0735202493|-515.0735202493|-515.0735202493|-515.0735202493|-515.0735202493|-515.0735202493|-515.0735202493|-515.0735202493|-515.0735202493|-515.0735202493|-515.76447319849|-515.76447319849|-515.76447319849|-515.76447319849|-515.76447319849|-515.76447319849|488.88788654099|488.88788654099|488.88788654099
05354|6687|/equities/close-brothers|STOXX600|-5.8524506200666|-5.9943894930807|-6.1732106813819|-6.2402342302965|-6.3247044862826|-6.5830051966861|-6.6447593396037|-6.6447593396037|-6.7425103391905|-6.9182843707838|-6.9182843707838|-7.1869828461319|-7.4683141971859|-7.4863751348194|-7.4863751348194|-7.5754169817696|-7.754352185012|-7.7987249657855|-7.8946942008585|-8.1791048753096|-8.5040052718403|-9.1607215282403|-9.1607215282403|-9.1607215282403|-9.1607215282403|-9.1607215282403|-9.1607215282403|-9.1607215282403|9.1096033729788||9.1096033729788|9.1012260293161|-9.1154622620522|||-9.1154622620522|-9.1580397133693|-9.1580397133693|-9.1639381579245|-9.1639381579245|9.0517351172936|8.9663727043483|-9.0706964865422|8.985209619299|8.985209619299|8.985209619299|8.9107890253768|8.8297650157859|8.7648919738736|8.7648919738736|8.7648919738736|8.7648919738736|8.6391143481621|8.6391143481621|8.6391143481621|8.6391143481621|8.6391143481621|8.6391143481621|8.6391143481621|-8.818809630855|-8.818809630855|8.8646803520539|8.8646803520539|-9.0464665467631|-9.1121852723637|-9.1312166309993|-9.1312166309993|-9.2006373347373|-9.2006373347373|8.9048469396067|8.7419852720465|8.7419852720465|8.7419852720465|8.5188721006408|-8.7228084757801|-8.7228084757801|-8.7228084757801|-9.0833704452323|-9.0833704452323|-9.0833704452323|-9.0833704452323|-9.6954115210426|-9.7876360558205|-9.7876360558205|-9.7876360558205|-9.9623733784019|9.8129341129831|9.8129341129831|9.6389084012164|9.6389084012164|9.6389084012164|-9.8950084185059|-9.8950084185059|-9.8950084185059|10.076039058258|10.076039058258|9.9355990426291|-9.6248477044236|-9.6248477044236|-9.8737194342229|9.7519785250985|9.6833091671559|-9.6537533945394|-9.6537533945394|9.5275882209583|9.5275882209583|9.3567649485054|9.3379817569921|9.3379817569921|9.3127573424654|9.2845215938434|9.2845215938434|9.2845215938434|9.2845215938434|9.2845215938434|9.2845215938434|9.2845215938434|9.1915084753931|9.1915084753931|-9.5475828016613|-9.5475828016613|-9.57966983917|-9.57966983917|-9.6279662251764|9.3774670998182|9.3774670998182|9.3774670998182|-9.6244812629922|-9.7853470847322|-9.7853470847322|-9.947607575226|-10.040119659424|-10.047911126879|-10.194345641431|-10.27871722678|-10.464589053952|-10.464589053952|-10.611765683319|-10.830451721794|-10.830451721794|-10.923834848014|10.80351686521|-10.948372560333|-10.948372560333|-10.948372560333|10.986252460666|10.912503306278|10.697226065407|10.646358455663|10.646358455663|10.646358455663|10.387065213527|-10.164656285442|-10.164656285442|-10.164656285442|10.010101599965|10.010101599965|10.010101599965|10.010101599965|9.8623352000814|-9.9242186948457|-9.9242186948457|-9.9242186948457|-10.021354084191|-10.066503927639|-10.289449079755|-10.574387718045|-10.880430725772|-10.941590021671|-10.982877623838|-11.165420094907|-11.221577476329|-11.227308086627|-11.244774124122|-11.244774124122|-11.244774124122|-11.244774124122|11.08358460323|-11.111572997924|10.978252762825|10.774724715585|-10.486180394192|-10.486180394192|-10.486180394192|-10.486180394192|-10.615755921492|10.604715367281|10.533016650901|-10.58998111329|10.515576112695|10.395084951131|-10.429524942425|-10.429524942425|-10.435092262019|-10.435092262019|10.423466913507|10.423466913507|10.402740735263|10.39082301375|10.357580643194|10.082867177876|10.051506067217|10.051506067217|10.051506067217||9.942784336872|-10.056130398856|-10.056130398856|9.8911132042122|9.8911132042122|9.8911132042122|9.8911132042122|9.8911132042122|9.8911132042122|9.8911132042122|9.7443378580588|9.7443378580588|9.7309303960291|-10.066320159174|||-10.066320159174|9.9488461753811|9.9488461753811|9.9488461753811|9.9488461753811|-10.283523857215|-10.283523857215|-10.398359417495|-10.448177151743|-10.509477797927|-10.509477797927|-10.582274411361|-10.582274411361|-10.582274411361|-10.780304774356|-11.044783230967|-11.305314828231|-11.494794105241|11.916895947248|11.696550247172|-11.326055238534|-11.417838730071|-11.457666210315|-11.457666210315|-11.457666210315|-11.486295810432|11.281893395615|11.057659519196|10.830732968649|10.800814367225|-11.073368686149
05355|41180|/equities/cnh-industral-nv|STOXX600|11.622044013167|11.622044013167|11.622044013167|11.580604259863|-12.301011488126|-12.301011488126|-12.301011488126|-12.301011488126|-12.301011488126|-12.301011488126|-12.301011488126|-12.301011488126|-12.301011488126|-12.301011488126|-12.301011488126|-12.301011488126|-12.301011488126|-12.301011488126|-12.301011488126||-12.502090901453|11.523026485751|11.523026485751|11.523026485751|11.523026485751|11.523026485751|11.523026485751|11.523026485751|11.523026485751||11.492806774058|11.375341103781|11.317045236416|11.220050362291||11.131722162765|10.898580549604|10.877866690299|10.857630298028|10.676266384578|10.676266384578|10.644317839385|10.262857054161|10.262857054161|10.262857054161|10.160835892639|10.160835892639|10.160835892639|10.064665915328|10.064665915328|10.064665915328|-10.800430115187|-10.800430115187|-10.800430115187|-10.800430115187|-10.800430115187||-10.800430115187|-10.800430115187|-10.800430115187|-10.800430115187|-10.800430115187|-10.800430115187|-10.800430115187|-10.800430115187|-10.952977613303|-11.280530986623|-11.334112526257|-11.334112526257|-11.705506403962|-11.705506403962|-11.705506403962|-11.705506403962|-11.722415650969|-11.722415650969|-11.805545079581|-11.949438611525|-11.968134045917|-11.968134045917|-12.058204783685|-12.156616517446|-12.452304727449|-12.452304727449|-12.452304727449|-12.452304727449|-12.452304727449|-12.452304727449|-12.452304727449|-12.452304727449|-12.452304727449|-12.452304727449|-12.452304727449|-12.452304727449|-12.558671455267|-12.821579382025|-12.951367885928|-12.951367885928|-12.951367885928|-12.981797199625|-13.054635874848|-13.331817909987|-13.500353120997|-13.760034389499|-13.760034389499|-14.076568321169|-14.076568321169|-14.076568321169|-14.076568321169|13.327346631076|13.327346631076|13.327346631076|13.327346631076|13.327346631076|13.327346631076||13.119829729957|13.066754583697|12.922783114491|-13.731847144996|-13.731847144996|-13.731847144996|-13.731847144996|-13.816218590113|-13.834687417715|-13.871651094599|-13.871651094599|-14.092390026697|-14.160711039049|-14.377456599853|-14.559952239616|-14.794947019797|-14.822886433269|-14.822886433269|-14.822886433269|-14.95459611114|-15.115940170113|-15.133266639515|-15.523073673032|-15.601466469671|-15.601466469671|-15.601466469671|14.79729878997|14.79729878997|14.79729878997|14.718129139695|14.718129139695|14.718129139695|14.645143859423|14.455159364847|14.311843963362|14.083633994734|14.083633994734|14.014315816733|13.660628977719|13.640329811781|13.640329811781|13.640329811781|13.640329811781||13.640329811781|13.640329811781|13.640329811781|13.640329811781|13.640329811781|13.640329811781|13.640329811781|13.640329811781|13.640329811781|13.640329811781||13.640329811781|13.572033270431|13.3794813247|13.256829112931|-13.984568449446|-13.984568449446|-13.984568449446|-13.984568449446|-13.984568449446|-13.984568449446|-13.984568449446|-13.984568449446|-13.984568449446|-14.343964890847||-14.410110443474|-14.410110443474|-14.692822615917|-14.692822615917|-14.692822615917|-14.692822615917|-14.692822615917|-14.692822615917|-14.692822615917|-14.692822615917|-14.692822615917|-14.692822615917|-14.692822615917|-14.692822615917|-14.692822615917|-14.692822615917|-14.692822615917|-14.692822615917|-14.692822615917|-14.692822615917|-14.692822615917|-14.692822615917|-14.692822615917|-14.826469492709|-15.021940771343|-15.021940771343|-15.021940771343|-15.021940771343|-15.021940771343|-15.021940771343|-15.021940771343|-15.021940771343|-15.021940771343|-15.021940771343|-15.021940771343||-15.021940771343|-15.313967171104|-15.313967171104|-15.313967171104|-15.313967171104|-15.313967171104|-15.313967171104|-15.313967171104|-15.313967171104|-15.313967171104|-15.313967171104|-15.313967171104|-15.313967171104|-15.313967171104|-15.313967171104|-15.534963756569|-15.646071122496|-16.305797639708|-16.305797639708|-16.930052933009|-17.239931913032|-17.239931913032|-17.239931913032|-17.239931913032|-17.239931913032|-17.239931913032|-17.239931913032|-17.239931913032|-17.239931913032|-17.239931913032|-17.239931913032
05356|538|/equities/cofinimmo|STOXX600/MSCI_EU_SMALLCAP|-67.745378014401|-67.745378014401|-67.858751611528|-68.943056244119|-69.806176656334|-70.015636723742|-70.015636723742|-70.015636723742|-70.015636723742|-70.015636723742|-70.289596444485|-70.830104278323|-71.685933741519|-71.685933741519|-72.128928642446|-72.128928642446|-72.398808246381|68.20060743409|68.20060743409|68.20060743409|68.20060743409|68.20060743409|68.20060743409|68.20060743409|68.20060743409|68.20060743409|68.20060743409|68.20060743409|68.20060743409||68.20060743409|68.20060743409|67.295118693043|||66.772068118404|66.772068118404|66.772068118404|66.772068118404|66.772068118404|66.772068118404|66.772068118404|64.4752132104|64.4752132104|64.4752132104|64.4752132104|64.4752132104|64.4752132104|63.408572268283|61.842856804304|60.684064015348|60.684064015348|60.684064015348|60.325699593058|60.325699593058|59.90355764653|59.715607367342|59.715607367342|59.715607367342|59.715607367342|59.650997997564|59.650997997564|59.650997997564|58.969831727813|58.969831727813|58.969831727813|58.969831727813|58.969831727813|58.969831727813|58.969831727813|58.969831727813|57.072032370909|-59.751405963137|-59.751405963137|-59.751405963137|-59.751405963137|-59.751405963137|-59.751405963137|-59.751405963137|-59.751405963137|-59.751405963137|-59.751405963137|-60.715450985381|-62.08938824595|-62.952098602068|-63.818997641417|-65.333777124966|-65.333777124966|-65.333777124966|-65.333777124966|-66.445864658979|-67.017624940505|-68.077522603872|-68.077522603872|-68.077522603872|-68.077522603872|-68.077522603872|-69.500020707319|-70.422243874018|-71.321941791579|-71.449378157771|-72.382642906149|68.001485776795|68.001485776795|68.001485776795|68.001485776795|68.001485776795|68.001485776795|68.001485776795|68.001485776795|68.001485776795|68.001485776795|68.001485776795|68.001485776795|68.001485776795|68.001485776795|68.001485776795|-71.594306470898|-71.594306470898|-71.594306470898|-71.594306470898|-71.594306470898|-71.594306470898|-71.594306470898|-71.594306470898|-72.665891755452|-73.492659794877|68.894926661593|68.894926661593|68.894926661593|68.894926661593|68.894926661593|68.894926661593|68.894926661593|68.894926661593|68.894926661593|68.894926661593|68.894926661593|68.894926661593|68.894926661593|68.894926661593|68.894926661593|68.894926661593|68.894926661593|68.894926661593|68.894926661593|68.894926661593|68.486033777774|68.182142745787|68.182142745787|67.735712381794|67.511903494148|66.779892093107|-72.382291879098|-72.382291879098|-72.382291879098|-72.382291879098|-72.382291879098|-72.382291879098|-72.382291879098|-72.382291879098|-72.382291879098|-72.382291879098|-72.382291879098|-72.827545684621|-74.363940073434|-75.151602879038|-76.34066596613|-77.581297721969|-78.162503000181|-78.162503000181|-78.162503000181|-78.162503000181|-78.162503000181|-78.162503000181|-78.162503000181|-78.162503000181|-78.162503000181|-78.162503000181|-78.162503000181|-78.162503000181|-78.162503000181|-78.380558804319|-80.042288916691|-80.75531974698|-80.894795056459|-81.819217492338|-82.404211236938|-82.404211236938|-82.404211236938|-82.851904765218|-83.960451010697|-84.444946160838|-84.994377025024|-84.994377025024|81.316834766041|81.316834766041|81.316834766041|81.316834766041|81.316834766041|81.316834766041|81.316834766041|81.316834766041|81.316834766041||81.316834766041|81.316834766041|81.316834766041|81.316834766041|81.316834766041|81.316834766041|81.316834766041|81.316834766041|81.316834766041|80.927035153321|79.546708862441|-85.252243693272|-85.252243693272|-85.252243693272|||-85.252243693272|-85.252243693272|-85.252243693272|-85.252243693272|-85.252243693272|-85.252243693272|-85.252243693272|-85.252243693272|-85.347522079699|-85.347522079699|-85.466687639282|-87.3623449287|-87.3623449287|-87.3623449287|-87.3623449287|-87.3623449287|-87.3623449287|-87.3623449287|-87.3623449287|-87.3623449287|-87.461474455933|-87.461474455933|-87.461474455933|83.117651945705|83.117651945705|83.117651945705|83.117651945705|83.117651945705|83.117651945705|83.117651945705|83.117651945705
05357|14228|/equities/coloplast--b-|STOXX600/EAFAGROWTH|818.22121266235|-813.52465635822|-813.52465635822|-813.52465635822|-813.52465635822|-813.52465635822|-813.52465635822|-813.52465635822|-813.52465635822|-813.52465635822|-813.52465635822|-813.52465635822|-823.61805177085|773.4391372993|773.4391372993|773.4391372993|773.4391372993|773.4391372993|773.4391372993|773.4391372993|773.4391372993|753.33238223686|-799.68354534496|-799.68354534496|-799.68354534496|-799.68354534496|-799.68354534496|-799.68354534496|-799.68354534496||-799.68354534496|-799.68354534496|-799.68354534496|||-799.68354534496|-799.68354534496|-799.68354534496|-799.68354534496|-799.68354534496|-799.68354534496|-799.68354534496|-799.68354534496|-799.68354534496|-806.43729701958|757.99663320143|757.99663320143|757.99663320143|757.99663320143|757.99663320143|757.99663320143|757.99663320143|747.61846844973|744.39830438099|739.67591817072|726.25101001716|719.49001045201|705.96664979694|-767.30072871694|-767.30072871694|-767.30072871694|-767.30072871694|-767.30072871694|-767.30072871694|-767.30072871694|-773.10084291574|-793.87872384518|718.46810835236|717.38597236665|717.38597236665|717.38597236665|710.9066583425|-758.51431742457|-758.51431742457|-758.51431742457|-758.51431742457|-758.51431742457|-758.51431742457|-758.51431742457|-758.51431742457|-758.51431742457|-758.51431742457|-758.51431742457|-758.51431742457|-758.51431742457|-758.51431742457|-771.83815352947|-774.39793276821|-775.83127694414|-775.83127694414|-775.83127694414|-775.83127694414|-775.83127694414|-775.83127694414|-785.2347575855|-789.7935744509|-789.7935744509|-791.92909438925|-791.92909438925|-793.97189785328|-793.97189785328|-793.97189785328|-793.97189785328|-793.97189785328|-793.97189785328|-793.97189785328|-793.97189785328|-793.97189785328|-806.07985937691|-817.48872653749|-818.84303423328|-823.97002650812|-826.07085059836|-826.07085059836|-826.07085059836|-826.07085059836|-826.07085059836|-826.07085059836|-835.16179567635|-835.16179567635|-835.16179567635|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.60993559671|-844.9443755979|-850.53822833903|-854.32021641078|-855.85389741094|-855.85389741094|-855.85389741094|-855.85389741094|-881.35990771354|-882.40750523629|-882.40750523629|-882.40750523629|-882.40750523629|-882.40750523629|-882.40750523629|-882.40750523629|-882.40750523629|-882.40750523629|-882.40750523629|-893.49934501494|-893.49934501494|-893.49934501494|-893.49934501494|-893.49934501494|-893.49934501494|-906.74373160297|-909.23749108772|-914.56388034269|-915.9265079437|-925.79611925928|-931.080588756||-931.080588756|-931.080588756|-933.89380495494|-933.89380495494||-933.89380495494|-935.38203263222|-942.49118195573|-964.01241218822|-974.30266054225|||-982.13629423857|-984.73147619797|-984.73147619797|-984.73147619797|-984.73147619797|936.87353025606|936.87353025606|936.87353025606||931.28211502002|931.28211502002|921.15786556586|920.43564328274|920.43564328274|916.62849796173|911.54999951812|911.54999951812|908.72220473259|902.41503928007|902.41503928007|902.41503928007|902.41503928007|888.40556529166|881.23954479564|876.05888820333|876.05888820333|876.05888820333||||859.6543358238|850.59371528707|847.97248906366|847.97248906366|833.79166061869|821.37960595545|810.83901253964|810.83901253964|793.83223683333|785.80086534449|785.80086534449|785.80086534449|785.80086534449|-840.79113815145|-840.79113815145|-840.79113815145|-840.79113815145|-840.79113815145|-840.79113815145|-840.79113815145|-840.79113815145|-840.79113815145|-840.79113815145|-840.79113815145|-844.0901494326|-845.96892296472|-845.96892296472|-845.96892296472|-845.96892296472|-845.96892296472
05358|6891|/equities/csm|STOXX600/MSCI_EU_SMALLCAP|17.013827768964|17.013827768964|17.013827768964|17.013827768964|17.013827768964|17.013827768964|17.013827768964|17.013827768964|17.013827768964|17.013827768964|17.013827768964|-18.173176499152|-18.173176499152|-18.173176499152|-18.173176499152|-18.173176499152|-19.181307178895|-19.28200844279|18.067883782766|18.067883782766|18.067883782766|18.067883782766|18.067883782766|18.067883782766|18.067883782766|18.067883782766|18.067883782766|18.067883782766|18.067883782766||17.902648931501|17.746275484294|17.507625841469|||17.507625841469|17.218473195335|17.197311718401|17.197311718401|17.041620339799|17.041620339799|16.496151861173|16.496151861173|16.496151861173|16.496151861173|16.496151861173|16.496151861173|16.496151861173|16.496151861173|16.496151861173|16.496151861173|16.496151861173|16.496151861173|16.496151861173|16.496151861173|16.340283546577|16.340283546577|16.340283546577|16.340283546577|16.340283546577|16.340283546577|16.340283546577|16.340283546577|16.017384716673|16.017384716673|16.017384716673|16.017384716673|15.550983743318|-17.42878858837|-17.42878858837|-17.42878858837|-17.42878858837|-17.42878858837|-17.42878858837|-17.42878858837|-17.42878858837|-17.42878858837|-17.50873046103|-17.50873046103|-17.50873046103|-17.88081158734|-17.908679475791|-18.419644557112|-18.564048778872|-18.731721679215|-19.120246666277|-19.134092596187|-19.134092596187|-19.134092596187|-19.134092596187|-19.134092596187|-19.258993125639|-19.609436221345|-19.953262641942|-20.003145259806|-20.003145259806|-20.003145259806|-20.481827464577|-20.70647516833|-21.045526828879|-21.085030704201|-21.544616769453|-21.544616769453|-21.544616769453|-21.633463195849|-21.850515157965|-21.883905603916|-22.254339220823|-22.434822191464|-22.52757953457|20.804328185919|20.804328185919|20.804328185919|20.804328185919|20.804328185919|20.804328185919|20.804328185919|20.804328185919|20.548142996765|20.251270496555|-22.13265850102|-22.13265850102|-22.13265850102|-22.13265850102|-22.13265850102|-22.13265850102|20.629998758172|20.629998758172|20.629998758172|20.629998758172|20.629998758172|20.145677045951|-21.664750679844|-21.664750679844|-21.664750679844|-21.664750679844|-21.99861167152|-22.475694458662|-22.475694458662|-22.622461392775|-22.622461392775|-22.891804392632|-22.891804392632|-22.891804392632|-22.891804392632|-23.015338561596|-23.148279146759|-23.148279146759|-23.148279146759|-23.148279146759|-23.148279146759|-23.148279146759|-23.148279146759|-23.148279146759|-23.148279146759|-23.148279146759|-23.400311104025|-23.419069090707|-23.419069090707|-23.419069090707|-23.419069090707|-23.419069090707|-23.419069090707|-23.419069090707|-24.701188077775|-25.663542312878|-25.859491607102|-26.330545924938|-26.659694094749|-26.659694094749|-26.659694094749|-26.659694094749|-26.659694094749|-26.659694094749|-26.659694094749|-26.659694094749|-26.930771928465|-27.130857261723|-27.268730676512|-27.319050209439|-27.319050209439|-27.357833218482|-27.432036532193|-28.181151643097|-28.279058207737|-28.390064175114|-28.717849236048|-28.998721208083|-29.397468131899|-29.843853785063|-30.126503760578|-30.457226337064|-30.626721227239|-30.626721227239|-30.626721227239|-30.626721227239|-30.626721227239|-30.626721227239|-30.802794966329|-30.802794966329|-30.802794966329|-30.802794966329|-30.802794966329|-30.803105285023||-30.895298754328|-30.895298754328|-30.895298754328|-30.895298754328|-30.895298754328|-30.895298754328|-30.895298754328|-30.895298754328|-30.895298754328|-30.895298754328|-30.895298754328|-30.895298754328|-31.226998844802|-31.517899090199|||-31.517899090199|-31.67433236059|-32.083701906562|-32.090779527426|-32.168643881216|-32.379605215273|-32.627340547997|-33.022599265264|-33.076296461569|-33.076296461569|-33.272550941558|-33.368012657343|-33.368012657343|-33.368012657343|-33.802979128079|-33.802979128079|-33.86219823859|-34.036887147932|-34.046542250348|-34.105901106821|-34.105901106821|-34.105901106821|-34.909890979116|-35.15654600283|-37.244041621565|34.357620370657|34.357620370657|34.357620370657|34.357620370657|34.357620370657|34.357620370657
05359|549|/equities/danske-bank|STOXX600/EAFAVALUE|188.69671906502|188.69671906502|188.69671906502|188.69671906502|188.69671906502|185.22413432897|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.72362007447|181.49063329664|181.49063329664|181.49063329664|181.49063329664|179.47292825875|175.79492316971|174.22769224125|174.05853930533||172.93539601375|172.93539601375|172.93539601375|||172.93539601375|172.93539601375|172.93539601375|172.93539601375|172.93539601375|172.93539601375|172.93539601375|172.93539601375|172.93539601375|172.93539601375|172.93539601375|172.93539601375|172.93539601375|171.78377809579|170.40975750878|169.91963345304|169.91963345304|169.91963345304|169.91963345304|169.91963345304|169.10194128998|169.10194128998|169.10194128998|169.10194128998|169.10194128998|166.65214749451|164.39405802748|161.73784191367|158.60042209681|158.60042209681|158.59744866626|158.59744866626|158.59744866626|158.59744866626|158.59744866626|157.70272650472|156.69194151727|156.69194151727|155.44659812547|152.31844253118|-163.27815284779|-163.27815284779|-165.89239713937|157.54281528415|157.54281528415|157.54281528415|157.54281528415|157.54281528415|157.33712082674|157.33712082674|157.33712082674|157.33712082674|157.33712082674|157.33712082674|157.33712082674|157.33712082674|157.33712082674|157.33712082674|157.33712082674|157.33712082674|157.33712082674|157.22579765585|157.22579765585|157.22579765585|157.22579765585|157.22579765585|156.07033242414|153.18091847312|-161.44327181216|-161.44327181216|-161.44327181216|-161.44327181216|-161.44327181216|-161.44327181216|-161.44327181216|-161.44327181216|-161.44327181216|-161.44327181216|-161.44327181216|-161.44327181216|-161.87863432959|-162.95126223118|-163.24466913895|-163.24466913895|-163.24466913895|-163.24466913895|-163.9774142234|-165.49712742351|-167.20229600877|-167.20229600877|-167.20229600877|-167.41874870727|-167.41874870727|-167.41874870727|-167.41874870727|-167.41874870727|-167.41874870727|-167.41874870727|-167.41874870727|-167.41874870727|-167.41874870727|-167.41874870727|-167.41874870727|159.233461712|159.233461712|159.233461712|159.233461712|159.233461712|159.233461712|159.233461712|159.233461712|159.233461712|159.233461712|159.233461712|159.233461712|159.233461712|159.233461712|159.233461712|159.233461712|159.233461712|159.233461712|159.233461712|159.233461712|159.18996000091|157.88184786509|157.88184786509|157.88184786509|157.88184786509|157.88184786509|157.88184786509|157.88184786509|157.88184786509|157.88184786509|155.35205131846|154.79394845254|154.60161006988|152.88790160352|152.24489457004|152.12236177241|152.12236177241|152.12236177241|152.12236177241|146.972064567|-149.03045077027||-149.03045077027|-149.03045077027|-149.03045077027|-149.03045077027||-149.03045077027|-149.03045077027|-149.03045077027|-149.03045077027|-149.03045077027|||-149.03045077027|-149.03045077027|-149.03045077027|-149.03045077027|-149.03045077027|-149.86080605813|-149.86080605813|-149.86080605813||-149.86080605813|-150.00451059421|-150.00451059421|-150.00451059421|-150.00451059421|-150.00451059421|-150.00451059421|-150.00451059421|-150.00451059421|-150.00451059421|-150.00451059421|-150.00451059421|-150.00451059421|-150.00451059421|-150.00451059421|-150.00451059421|-150.00451059421|-150.00451059421||||-150.00451059421|-152.2188908268|-152.83210125775|-154.0773406648|-154.233968862|-154.233968862|-154.233968862|-154.233968862|-154.233968862|-155.63631668731|-155.63631668731|-155.63631668731|-155.63631668731|-158.34360665064|-158.34360665064|-160.91803516258|-160.91803516258|-162.34504025633|-164.73272442387|155.55582054536|155.39268475305|155.39268475305|155.11687025242|154.33263497013|153.11189553348|153.11189553348|152.07154991459|151.67672467045|150.46024878613|147.6780533591
05360|566|/equities/william-demant|STOXX600/EAFAGROWTH|333.71233145699|327.57482154618|320.3133513811|320.3133513811|302.17594055365|300.51213989468|297.59773792613|297.59773792613|297.59773792613|296.10460715074|296.10460715074|293.05983594279|293.05983594279|293.05983594279|293.05983594279|293.05983594279|293.05983594279|293.05983594279|293.05983594279|293.05983594279|290.73314935212|285.38126586813|280.00542785117|280.00542785117|280.00542785117|280.00542785117|280.00542785117|280.00542785117|280.00542785117||279.73882523218|279.73882523218|279.73882523218|||279.73882523218|279.73882523218|279.73882523218|279.73882523218|278.67052197903|278.67052197903|278.67052197903|275.07836453616|273.56895952091|273.56895952091|270.03867669311|270.03867669311|270.03867669311|270.03867669311|270.03867669311|270.03867669311|270.03867669311|267.25965399441|263.73848612769|259.73165600016|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.61768497067|-281.64836190754|-281.64836190754|-282.29392038296|-282.29392038296|-282.29392038296|-285.00992103098|-290.83325169349|-293.92583860583|-296.77511123604|-296.77511123604|-300.13346167611|-303.427953549|-303.427953549|-303.427953549|-303.427953549|-303.427953549|-303.427953549|-303.427953549|-306.54772040112|-310.10182156369|287.65567154689|287.65567154689|287.65567154689|287.65567154689|287.65567154689|287.65567154689|287.65567154689|287.65567154689|287.65567154689|287.65567154689|287.65567154689|280.36185863066|280.24430126084|280.24430126084|274.37142312674|273.97769099342|273.97769099342|273.97769099342|273.97769099342|273.97769099342|273.97769099342|273.97769099342|273.97769099342|273.97769099342|273.97769099342|272.59590275037|272.59590275037|268.2899082209|266.75544611892|260.23938695017|-279.91285281682|-279.91285281682|-279.91285281682|-279.91285281682|-279.91285281682|-279.91285281682|-279.91285281682|-279.91285281682|-279.91285281682|-279.91285281682|-279.91285281682|-279.91285281682|-281.31427209139|-282.51611651499|-282.51611651499|-282.51611651499|-282.51611651499|-282.51611651499|-282.51611651499|-282.51611651499|-282.51611651499|-282.51611651499|-282.51611651499|-282.51611651499|-282.51611651499|-287.40679612776|264.85888721989|264.85888721989|264.85888721989|264.85888721989|264.85888721989|264.85888721989|264.85888721989|264.85888721989|264.85888721989|264.85888721989|264.85888721989|264.85888721989|264.85888721989|264.85888721989|264.85888721989|264.85888721989|264.85888721989|264.85888721989|264.85888721989|264.85888721989|264.85888721989|264.85888721989|-287.9830122014|-287.9830122014|-287.9830122014|-287.9830122014|-287.9830122014|-287.9830122014||-287.9830122014|-287.9830122014|-287.9830122014|268.53646638074||268.53646638074|268.53646638074|268.53646638074|268.53646638074|268.53646638074|||268.53646638074|268.53646638074|268.53646638074|268.53646638074|268.53646638074|268.53646638074|268.53646638074|268.53646638074||268.53646638074|268.53646638074|268.53646638074|268.53646638074|268.53646638074|268.53646638074|263.77557395188|263.77557395188|263.77557395188|263.77557395188|263.77557395188|263.77557395188|263.77557395188|244.45256465413|244.45256465413|238.83060925248|232.96178958419|230.18531701303||||228.02258276648|225.1528716055|223.12520048956|223.12520048956|223.12520048956|215.73355253913|212.69282869474|206.26426393871|202.33205472334|202.33205472334|202.33205472334|202.33205472334|202.33205472334|202.33205472334|202.33205472334|202.33205472334|202.33205472334|-227.75903317011|-227.75903317011|-227.75903317011|-227.75903317011|-227.75903317011|-227.75903317011|-227.75903317011|-227.75903317011|-228.08189379952|-228.08189379952|-228.08189379952|-228.08189379952|-228.08189379952
05361|14609|/equities/diasorin-spa|STOXX600/EAFAGROWTH|-89.593856844688|-89.593856844688|-89.593856844688|-89.593856844688|-89.593856844688|-90.043492335142|-90.043492335142|-90.043492335142|-90.043492335142|-90.043492335142|-90.043492335142|-90.043492335142|-90.981229733613|-90.981229733613|-91.064697635601|-91.705221799159|-92.125803474082|-92.492004504351|86.788562563715|86.788562563715|86.788562563715|86.788562563715|86.788562563715|86.788562563715|86.788562563715|86.788562563715|86.788562563715|86.788562563715|86.788562563715||86.148400390211|85.643778787789|85.454201365773|||85.105065017871|85.105065017871|85.105065017871|85.105065017871|85.105065017871|85.105065017871|84.828961114014|83.714870290484|83.714870290484|83.714870290484|83.714870290484|83.714870290484|82.775282477175|82.775282477175|82.775282477175|82.775282477175|82.775282477175|82.775282477175|82.775282477175|82.775282477175|82.775282477175|82.775282477175|82.775282477175|82.775282477175|82.775282477175|82.775282477175|82.775282477175|82.775282477175|82.775282477175|82.775282477175|82.775282477175|82.775282477175|82.775282477175|82.775282477175|82.775282477175|82.775282477175|81.413485150582|-88.009731623168|-88.009731623168|-88.009731623168|-88.009731623168|-88.009731623168|-88.840431059441|-88.840431059441|-88.840431059441|-88.840431059441|-89.94714295979|-90.234621514456|-90.234621514456|-90.297356170169|-90.938168995636|-91.267547017299|-91.267547017299|-91.267547017299|-91.267547017299|-91.267547017299|-91.267547017299|-91.267547017299|-91.267547017299|-91.267547017299|-91.267547017299|-91.267547017299|-92.259936557831|-92.259936557831|-93.032152849901|-94.113504099038|-94.88684065568|-94.88684065568|-94.88684065568|-96.887179186126|-96.887179186126|-96.887179186126|-96.887179186126|-97.950194891051|-98.35246582747|-98.35246582747|91.899687570792|91.899687570792|91.899687570792|91.899687570792|91.426275693907|91.426275693907|-95.545865192726|-95.545865192726|-95.545865192726|-95.545865192726|-95.545865192726|-95.545865192726|-95.545865192726|-95.545865192726|-95.545865192726|-96.015405803604|-96.60156436064||-97.80951685484|-99.561683173265|-100.85409322854|-101.15382288852|-101.15382288852|94.573877986024|94.573877986024|94.573877986024|94.573877986024|94.573877986024|94.573877986024|93.036530264826|92.033921516175|-97.647478408477|-97.647478408477|-97.647478408477|-97.647478408477|-97.647478408477|-97.647478408477|-97.647478408477|-97.647478408477|-97.647478408477|-97.647478408477|-97.647478408477|-97.647478408477|-97.647478408477|-97.647478408477|-98.846088324279|-99.330740914667|-99.330740914667|-99.330740914667|-99.330740914667|-99.330740914667|-99.330740914667|-99.873046223681|-102.04227502298|-102.44897627476|-102.44897627476|-103.00326483785|-103.00326483785|-103.00326483785|-103.00326483785|-103.00326483785|-103.00326483785|-103.00326483785|-103.00326483785|-103.09143498575|-103.09143498575|-103.73498206859|-103.73498206859|-104.095296496|-104.095296496|-104.095296496|-104.095296496|-105.0269932414|97.86813222738|97.86813222738|97.86813222738|97.86813222738|97.86813222738|97.86813222738|97.86813222738|97.86813222738|97.86813222738|97.86813222738|97.761815196627|96.920447469192|96.920447469192|95.445456490802|95.445456490802|95.445456490802|95.445456490802|-103.3836657317|-103.3836657317|-103.3836657317||-103.3836657317|-103.3836657317|-103.95184821901|-104.51527390736|-104.51527390736|-104.51527390736|-104.51527390736|-104.51527390736|-105.52550269524|-105.52550269524|-105.52550269524|-105.52550269524|-105.52550269524|-105.52550269524|||-105.52550269524|-106.26061297728|-106.26061297728|-106.26061297728|-107.13290713974|-108.59989212562|-109.0821653201|-109.0821653201|-109.0821653201|-109.0821653201|-109.0821653201|-111.64962703142|-111.88014106125|-112.05293739471|-115.68077787757|-115.68077787757|-115.68077787757|-117.29808610678|-117.84231560761|-118.39496802938|-118.39496802938|-118.39496802938|-118.39496802938|-118.39496802938|-118.39496802938|-118.39496802938|-120.44162834631|-121.67403081773|-122.80725578598|-122.96488582074|-122.96488582074
05362|1008705|/equities/dino-polska-sa|STOXX600/MSCI_EEM/EMCONSGROWTH|426.76738699556|426.76738699556|426.76738699556|426.76738699556|426.76738699556|419.70266340707|-451.43080400812|-451.43080400812|-451.43080400812|-451.43080400812|-451.43080400812|-451.43080400812|-451.43080400812|-451.43080400812|-451.43080400812|-451.43080400812|-451.43080400812|-455.07311963359|-457.19151171097|-457.19151171097|-470.6565081595|436.7309605614|436.7309605614|436.7309605614|436.7309605614|436.7309605614|436.7309605614|436.7309605614|436.7309605614||436.7309605614|436.7309605614|436.7309605614|||436.7309605614|436.7309605614|436.7309605614|436.7309605614|436.7309605614|436.7309605614|436.7309605614|436.7309605614|436.7309605614|436.7309605614|436.7309605614|436.7309605614|436.7309605614|432.08439519843|426.02154920323|415.73505229666|415.48523660004|415.48523660004|412.78913990987|409.25246347044|409.25246347044|409.25246347044|408.19720197888|405.38790778431|405.38790778431|401.91111151619|401.91111151619|401.91111151619|400.70677361933|399.52420579557|391.58216772131|391.58216772131|391.58216772131|388.58018737426|388.27241617431|370.95824290635|357.47467108253||357.47467108253|357.47467108253|357.47467108253|343.84407796334|342.91116139896|342.91116139896|342.91116139896|342.91116139896|342.91116139896|342.91116139896|331.44572912331|-383.05040472556|-383.05040472556|-383.05040472556|-383.05040472556|-383.05040472556|-383.05040472556|-383.05040472556|-383.05040472556|-383.05040472556|-383.05040472556|-387.06711195364|-389.99335355394|-389.99335355394|-398.51482846597|-402.3998294126|-405.80466256809|-405.80466256809|-405.80466256809|-405.80466256809|-405.80466256809|-405.80466256809|-405.80466256809|-405.80466256809|-409.59405799124|-411.09501658448|-411.09501658448|-411.09501658448|-411.09501658448|-411.09501658448|-411.09501658448|-411.09501658448|-412.50563475468|-412.50563475468|-412.50563475468|-412.50563475468|-412.50563475468|-412.50563475468|-413.61737364507|-418.77486333556|-424.63316927692|-431.53686492466|-445.07983703109|-458.71400432199|-458.71400432199||-462.21420094518|-462.21420094518|-463.96122354774|-463.96122354774|-463.96122354774|-469.95773224221|-469.95773224221|-469.95773224221|-472.00302192223|-476.7700185936|-481.61111685096|455.4553169039|455.4553169039|455.4553169039|455.4553169039|454.15591852169|451.07323669836|447.9027668567|447.9027668567|445.4461035845|445.4461035845|445.4461035845|445.4461035845|445.4461035845|445.4461035845|445.4461035845|445.4461035845|445.4461035845|445.4461035845|445.4461035845|445.4461035845|445.20064461027|445.20064461027|445.20064461027|445.20064461027|445.20064461027|445.20064461027|445.20064461027|445.20064461027|445.20064461027|445.20064461027|445.20064461027|445.20064461027|441.58406313033|441.55451560651|432.58833541511|426.3670953777||426.3670953777|426.20875365971|426.20875365971|419.92085571023|398.6620652911|397.10131163875|397.10131163875|397.10131163875|395.44877859306|395.44877859306|395.44877859306|395.44877859306|394.45419402864|393.77452750144|393.77452750144|393.77452750144|393.77452750144|393.77452750144|393.77452750144|393.77452750144|393.77452750144|393.77452750144|393.77452750144|393.77452750144|393.77452750144||393.77452750144||392.4216890858|384.5907697199|-405.49263287952|-405.49263287952|-405.49263287952|-405.49263287952|-405.49263287952|-405.49263287952|-405.49263287952|-405.49263287952|-405.49263287952|-405.49263287952|-405.49263287952|-411.00847351739|||-414.73719822245|-420.09687335047|-421.10452696796|-421.10452696796|-421.10452696796|-421.10452696796|-424.13236840836|385.61251876247|385.61251876247|385.61251876247|385.61251876247|385.61251876247|383.10835146785|381.13493614684|381.13493614684|381.13493614684|381.13493614684|381.13493614684|381.13493614684|379.87770377807|377.40857433403|371.28174722553|369.32971337504|-394.28157915765|-394.28157915765|-394.28157915765|-394.28157915765|-394.28157915765|-394.28157915765|-394.28157915765|-394.28157915765
05363|13140|/equities/dnb-nor|STOXX600/EAFAVALUE|-209.26298117989|-211.27553871334|-214.01171629363|-214.48524032625|-214.7391445337|-214.7391445337|-214.7391445337|-216.63238145889|207.5295188749|207.5295188749|207.5295188749|207.32842449267|207.32842449267|207.32842449267|206.57602399278|-215.91730693109|-215.91730693109|-215.91730693109|210.18969666833|210.18969666833|210.18969666833|209.21570697792|209.21570697792|209.21570697792|209.16189698121|208.53543312176|208.0595556274|208.0595556274|208.0595556274||208.0595556274|206.74396070009|205.52105981515|||205.22700099106|205.22700099106|205.22700099106|205.22700099106|205.22700099106|205.22700099106|205.22700099106|205.22700099106|205.22700099106|205.22700099106|205.22700099106|205.22700099106|203.95222196707|201.29691177086|200.37989908541|-207.13463595328|-207.13463595328|-207.13463595328|-207.13463595328|-207.13463595328|-207.13463595328|-207.13463595328|-207.13463595328|-207.13463595328|-207.13463595328|-207.13463595328|-207.13463595328|-207.13463595328|-207.13463595328|-207.13463595328|-207.13463595328|-207.13463595328|-207.13463595328|-207.29403011465|-208.47947875288|-208.72960435935|-208.72960435935|-210.32734428058|-210.55024938484|-210.55024938484|-210.55024938484|-210.55024938484|-213.67249456931|-215.85277394773|-218.19197410479|-218.77441262023|-224.34379671698|213.43466590637|212.85518501858|212.59465375057|211.61628177554|211.24587236942|-218.64293529351|-218.64293529351|-218.64293529351|-218.64293529351|-218.64293529351|-219.63659256652|212.4633670371|212.4633670371|212.4633670371|212.4633670371|212.4633670371|212.4633670371|212.4633670371|212.4633670371|212.4633670371|212.4633670371|212.4633670371|212.4633670371|211.85929569064|208.91588850881|207.57320097712|205.6582749475|205.6582749475|205.6582749475|205.6582749475|205.6582749475|205.6582749475|205.6582749475|205.6582749475|205.6582749475|205.6582749475|205.6582749475|205.6582749475|204.033686773|204.033686773|204.033686773|204.033686773|204.033686773|204.033686773|204.033686773|204.033686773|204.033686773|204.033686773|203.82632524881|201.58480583201|201.25894408383|201.25894408383|201.25894408383|201.25894408383|201.25894408383|201.25894408383|201.25894408383|201.25894408383|200.76549207014|199.74580531511|199.74580531511|199.74580531511|198.88977893627|198.41642002305|195.4738023992|194.8597838344|194.21180477966|194.21180477966|194.21180477966|194.21180477966|194.21180477966|194.21180477966|194.21180477966|194.21180477966|194.21180477966|194.21180477966|194.21180477966|193.47978953111|192.23865825587|190.02906218561|187.07673508362|187.02598863838|187.02598863838|187.02598863838|187.02598863838|187.02598863838|187.02598863838|187.02598863838|187.02598863838|187.02598863838|187.02598863838|187.02598863838|187.02598863838|187.02598863838|186.8566647238|-194.16539275813|-194.16539275813|-194.16539275813|-194.16539275813|-194.16539275813|-194.16539275813|-194.37949879582||-194.37949879582|-194.59655213978|-194.59655213978|-194.59655213978|-194.59655213978|-194.59655213978|||-194.59655213978|-194.59655213978|-194.59655213978|-194.69060585925|-196.3264342203|-196.3264342203|-196.3264342203|-196.3264342203|-196.3264342203|-196.3264342203|-196.3264342203||-196.3264342203|-196.3264342203|-200.77937983299|192.21865263923|192.21865263923|192.21865263923|192.21865263923|189.30128511835|-198.72059196369|-198.72059196369|-198.72059196369|-198.72059196369|-198.72059196369|-198.72059196369||||-198.72059196369|-198.72059196369|-198.72059196369|-198.72059196369|-198.72059196369|-198.72059196369|-198.72059196369|-198.72059196369|-198.72059196369|-200.51170799332|-200.51170799332|-200.51170799332|-200.51170799332|-201.60271962579|-201.60271962579|-204.11969135531|-204.97743721283|-205.9777081838|-208.7391185088|200.46276301277|200.46276301277|200.46276301277|200.46276301277|199.21352054727|199.21352054727|199.21352054727|199.21352054727|198.89279992991|197.04200212617|194.35778471783
05364|961662|/equities/dometic-group-publ-ab|STOXX600/MSCI_EU_SMALLCAP|-85.706605355183|-85.706605355183|-85.706605355183|-85.706605355183|-87.105113365297|-87.710254051891|-87.710254051891|-87.710254051891|-88.653031941068|-88.653031941068|-88.936214377129|-88.936214377129|-89.441175664476|-89.441175664476|-89.441175664476|-89.441175664476|-89.945750144909|-90.32749907594|84.30331640431|84.30331640431|84.30331640431|84.30331640431|84.30331640431|84.30331640431|84.30331640431|84.30331640431|84.30331640431|84.30331640431|84.30331640431||84.30331640431|84.30331640431|83.449290339232|||83.449290339232|83.449290339232|83.449290339232|83.449290339232|83.006537151044|83.006537151044|81.157262060052|78.684148649381|78.684148649381|78.556832053051|78.223148268445|77.297940909844|77.087712698493|76.001904625929|75.074337371231|73.918318175535|73.918318175535|73.021172003137|73.021172003137|73.021172003137|72.796858527249|72.693177039961|70.963528111621|70.530585451307|70.048434755738|69.706586157755|69.706586157755|69.675091729646|67.460099734736|65.679000790331|64.974570489486|64.974570489486|64.226482168419|64.226482168419|64.226482168419|63.751650668496|62.20516676518|60.10353821409|60.10353821409|58.048375115264|-67.213181375194|-67.213181375194|-67.213181375194|-67.213181375194|-67.213181375194|-68.621312537379|-69.566810696982|-69.566810696982|-69.566810696982|-69.566810696982|-69.566810696982|-69.566810696982|-69.566810696982|-69.566810696982|-69.566810696982|-71.204236023584|-72.775820194526|-72.854384164353|-72.854384164353|-72.854384164353|-72.854384164353|-72.854384164353|-72.854384164353|-72.854384164353|-72.854384164353|-72.854384164353|-72.854384164353|-72.854384164353|-72.854384164353|-72.854384164353|-72.854384164353|-72.854384164353|-73.230429256779|-74.410752389796|-74.410752389796|-74.410752389796|-76.007502129748|-76.586114833835|-76.600799963475|-76.600799963475|-76.600799963475|-76.71866906749|-77.525903601651|-77.525903601651|-77.525903601651|-77.525903601651|-79.162104259308|-79.162104259308|-79.955672619934|73.678280180866|73.678280180866|73.678280180866|73.678280180866|73.678280180866|73.678280180866|73.678280180866|72.765871173998|72.090482251631|72.090482251631|72.090482251631|72.090482251631|72.090482251631|72.090482251631|72.090482251631|72.090482251631|72.090482251631|72.090482251631|72.090482251631|72.090482251631|72.090482251631|72.090482251631|72.090482251631|72.090482251631|69.06053661504|66.533277953753|66.533277953753|66.533277953753|66.533277953753|66.533277953753|66.533277953753|66.533277953753|66.533277953753|66.533277953753|66.533277953753|66.533277953753|66.533277953753|66.533277953753|66.533277953753|66.533277953753|66.533277953753||66.533277953753|66.533277953753|66.533277953753|66.533277953753|66.533277953753|66.533277953753|66.533277953753|65.111419321309|64.171574938309|63.23527889783|63.23527889783|62.281419336076||-69.803191558166|-69.803191558166|-69.803191558166|-69.930215402493|63.898505607431|63.898505607431|63.898505607431|63.898505607431|63.898505607431|63.898505607431|63.898505607431|63.898505607431||62.880490047549|62.880490047549|62.880490047549|62.880490047549|62.880490047549|62.880490047549|62.880490047549|62.880490047549|62.880490047549|62.880490047549|62.880490047549|62.880490047549||62.880490047549|60.061653489112|58.533126635648|58.533126635648|58.533126635648|58.533126635648|58.533126635648|58.533126635648|58.533126635648|57.921253411082|56.95250279827|56.315064600013|56.315064600013|55.555267759036|||55.555267759036|55.555267759036|55.555267759036|55.092520232411|53.823912403553|-61.378364060029|-61.378364060029|-61.378364060029|-61.668596965424|-61.668596965424|-62.620328929095|-62.620328929095|-62.620328929095|-62.620328929095|-63.604812015062|-64.288679508109|-65.731864509471|-66.726516681124|-67.690574810692|-69.18619555653|-69.554438004534|-69.554438004534|-72.390802351506|64.568301878374|64.568301878374|64.568301878374|64.568301878374|64.568301878374|64.568301878374|64.568301878374|64.568301878374
05365|553|/equities/dsv|STOXX600/EAFAGROWTH|-1292.2201296306|-1301.210036581|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1199.3372218208|1173.124690912|1164.8052121244|1153.0613468049|1147.6514964499|1144.4738849443|1137.8598721604|1119.6220801782|1113.1167656521||1113.1167656521|1102.685295169|1094.1225501878|||1091.8861668753|1082.7624076392|1077.236008488|1054.4011205422|1051.4212901814|1051.4212901814|1051.4212901814|1020.673978698|1020.673978698|1020.673978698|1020.673978698|1020.673978698|1020.4433096645|1005.9799965588|1005.9799965588|1005.9799965588|1005.9799965588|1005.9799965588|1005.9799965588|1005.9799965588|1005.9799965588|1005.0500252383|1005.0500252383|1005.0500252383|1005.0500252383|992.86113915364|986.31004833782|986.31004833782|971.97845473805|971.97845473805|964.28161637561|957.81093973858|957.81093973858|957.81093973858|957.81093973858|957.81093973858|957.81093973858|-1093.409023446|-1093.409023446|-1093.409023446|-1093.409023446|-1093.409023446|-1157.4267028903|-1197.2428460886|-1197.2428460886|-1207.0476067651|-1245.386229739|-1273.4013663766|-1311.9459626407|-1340.7177362674|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1347.3703890283|-1365.3282100314|-1368.5045877632|-1368.5045877632|-1368.5045877632|-1368.5045877632|-1368.8964091264|-1368.8964091264|-1368.8964091264|-1368.8964091264|-1368.8964091264|-1368.8964091264|-1368.8964091264|-1368.8964091264|-1370.7147026252|-1370.7147026252|-1378.5163362502|-1381.6848180558|-1383.6775756176|-1388.8361951306|-1390.0957723674|-1397.1897470749|-1404.1552745276|-1412.1725272529|-1421.678020923|-1421.678020923|-1421.678020923|-1424.9389147198|-1424.9389147198|-1430.0154607998|-1445.7949564442|-1452.0764148755|-1452.0764148755|-1452.0764148755|-1496.5993345342|-1496.5993345342|1410.7627502907|1410.7627502907|1410.7627502907|1410.7627502907|1410.7627502907|1402.7086114342|1386.2317904824|1383.7019894249|1378.4188771388|1369.7895219763|1369.7895219763|1369.7895219763|1369.7895219763|1369.7895219763|1369.7895219763|1369.7895219763|1358.4883577515|1349.0703975016|1334.855997224|1316.6177746934|1295.0753052149|1284.13513982|1284.13513982|1284.13513982|1284.13513982|1284.13513982|1284.13513982|1284.13513982|1284.13513982|1284.13513982|1284.13513982|1284.13513982|1284.13513982|1284.13513982|1284.13513982|1284.13513982||1284.13513982|1280.439248073|1280.439248073|1280.439248073||1280.439248073|1280.439248073|1280.439248073|1280.439248073|1280.439248073|||1256.7592566159|1256.7592566159|1256.7592566159|1252.4269517954|1246.2243908838|-1315.3740766826|-1315.3740766826|-1315.3740766826||-1315.3740766826|-1315.3740766826|-1315.3740766826|-1315.3740766826|-1315.3740766826|-1315.3740766826|-1315.3740766826|-1323.7635805554|-1323.7635805554|-1323.7635805554|-1323.7635805554|-1323.7635805554|-1323.7635805554|-1323.7635805554|-1323.7635805554|-1323.7635805554|-1323.7635805554|-1338.2095339505||||-1351.927259945|-1371.5858443833|-1387.9009382037|1264.9772367856|1264.9772367856|1226.7524853173|-1333.968489966|-1333.968489966|-1333.968489966|-1333.968489966|-1333.968489966|-1333.968489966|-1333.968489966|-1333.968489966|-1333.968489966|-1333.968489966|-1333.968489966|-1333.968489966|1232.2171737484|1232.2171737484|1232.2171737484|1232.2171737484|1232.2171737484|1232.2171737484|1218.948134174|1218.948134174|1218.948134174|1218.948134174|1218.948134174|1212.6090379712
05366|18899|/equities/dufry-ag|STOXX600|32.165456192175|32.165456192175|32.151425599659|32.151425599659|31.924917909397|31.152686142142|31.145707014242|31.145707014242|31.145707014242|-33.105251830958|-33.105251830958|-33.105251830958|-33.105251830958|-33.105251830958|-33.105251830958|-33.105251830958|-33.105251830958|-33.105251830958|31.066450095304|31.066450095304|31.066450095304|31.066450095304|31.066450095304|31.066450095304|31.066450095304|31.066450095304|31.066450095304|31.066450095304|||31.066450095304|31.05827689185|30.971974426003|||30.678859981664|30.628735101629|30.58756488312|30.58756488312|30.58756488312|30.58756488312|30.577294280669|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-32.550505397659|-33.122287119938|-33.122287119938|-33.122287119938|-33.122287119938|-33.122287119938|-33.122287119938|-33.122287119938|-33.122287119938|-33.122287119938|-33.122287119938|-33.122287119938|-33.122287119938|-33.122287119938|-33.122287119938|-33.504763008835|-34.022743296389|-34.022743296389|-34.022743296389|-34.022743296389|-34.022743296389|-34.326380914852|-34.400934533185|-34.400934533185|-34.400934533185|-34.400934533185|-34.400934533185|-34.745484170986|-35.997203413726|-36.506596525675|-36.506596525675|-36.506596525675|-36.596773103615|-36.698080861723|-37.328979108241|-37.942754530804|-38.529169267964|-39.392987939251|-39.392987939251|-39.726078879931|-39.726078879931|-39.726078879931|-39.726078879931|-39.726078879931|-39.726078879931|-39.726078879931|-40.237311773939|-40.674234634685|-41.146927363395|-41.782376471087|-41.782376471087|-41.782376471087|-41.782376471087|-41.782376471087|-41.782376471087|-42.145971712056|-42.931636846267|-43.121262484351|-43.470865496609|-43.470865496609|-43.470865496609|-44.599850611128|-44.619834003887|-44.986483532015|-45.131646851504|-45.235683541984|-45.235683541984|-45.235683541984|-45.235683541984|-45.393564553541|-45.393564553541|42.438623445659|42.438623445659||42.438623445659|41.565740342119|41.565740342119|41.565740342119|41.565740342119|41.565740342119|41.565740342119|41.565740342119|41.565740342119|41.565740342119|41.565740342119|41.565740342119|41.565740342119|41.541380294141|41.068199140028|40.256889111682|39.630099537502|39.630099537502|39.630099537502|39.228445532731|38.740495578902|38.179440066171|-40.655507604117|-40.655507604117|-40.655507604117|-40.655507604117|-40.917785370609|-41.180870387577|-41.193916235469|-41.193916235469|-42.190462017614|-42.427893677183|-42.427893677183|-42.427893677183|-42.427893677183|-42.427893677183|-42.427893677183|-42.427893677183|-42.905437936196|-43.445484891875|-43.787792014791|-43.787792014791|-43.787792014791|-44.170744920938|-44.170744920938||-44.170744920938|-44.170744920938|-45.318052319652|41.551542035879|41.551542035879|41.486158521243||41.103985392249|41.103985392249|41.103985392249|41.103985392249|41.103985392249|41.103985392249|40.998315161242|40.528684953599|39.390205546384|-41.447428706679|-41.447428706679|-41.447428706679||-41.447428706679|-41.447428706679|-41.447428706679|-41.447428706679|-41.447428706679|-41.447428706679|-41.447428706679|-41.447428706679|-41.447428706679|-41.447428706679|-41.62830583965|-41.62830583965|-42.057006649565|-42.503874766405|||-42.503874766405|-42.503874766405|-42.503874766405|-42.503874766405|-42.503874766405|-42.503874766405|-42.503874766405|-42.503874766405|-42.752638909083|-43.15228278418|-43.15228278418|-43.15228278418|-43.15228278418|-43.15228278418|-43.465839902336|-43.465839902336|-43.465839902336|40.525860776401|40.525860776401|40.525860776401|40.525860776401|40.525860776401|40.525860776401|39.917620965614|-41.990249845239|-41.990249845239|-41.990249845239|-41.990249845239|-41.990249845239|-41.990249845239|-41.990249845239
05367|424|/equities/edp|STOXX600/EAFAVALUE|-4.1100071073266|-4.2011190653611|-4.2784432276739|-4.2784432276739|-4.2957642017191|-4.2957642017191|-4.2957642017191|-4.2957642017191|-4.2957642017191|-4.3246267568607|-4.4219741039297|-4.4846380742414|-4.4862912020834|-4.4862912020834|-4.4862912020834|-4.4862912020834|-4.4862912020834|-4.5311012888122|-4.6294837424102|4.3840680331957|4.3840680331957|4.3840680331957|4.3840680331957|4.3840680331957|4.3840680331957|4.3840680331957|4.3840680331957|4.3840680331957|4.3840680331957||4.3840680331957|4.3683176647669|4.3683176647669|||4.3683176647669|4.3683176647669|4.3683176647669|4.3683176647669|4.3683176647669|4.3683176647669|4.3683176647669|4.3050233567314|4.3050233567314|4.3050233567314|4.3050233567314|4.3050233567314|4.2569145057551|4.2087956590848|4.2087956590848|4.177439601708|4.1627589423575|4.1627589423575|4.1123985934167|4.0565538856618|4.0476234077366|4.0476234077366|4.0476234077366|4.0476234077366|4.0476234077366|4.0244148438675|3.9810677214295|3.9810677214295|3.9735069649972|3.9735069649972|3.9735069649972|3.9735069649972|3.9735069649972|3.9735069649972|3.9735069649972|3.9061741186024|3.7966380199726|3.6828198389803|3.6634665679705|-3.9015949526607|-3.9015949526607|-3.9015949526607|-3.9015949526607|-3.9015949526607|-3.9015949526607|-3.9015949526607|-3.9015949526607|-3.9015949526607|-3.9015949526607|-3.9015949526607|-3.9015949526607|-3.9015949526607|-3.9015949526607|-3.9015949526607|-3.9015949526607|-3.9015949526607|-3.9593278345332|-3.9736421038558|-4.0149356049354|-4.1712617523202|-4.195957528963|-4.2215640141062|-4.2599044457069|-4.2774929489416|-4.2774929489416|-4.2774929489416|-4.2774929489416|-4.2774929489416|-4.2774929489416|-4.2774929489416|-4.2774929489416|-4.2774929489416|-4.2774929489416|-4.3316585979773|-4.3353429642745|-4.3353429642745|-4.3353429642745|-4.3353429642745|-4.3522699240654|-4.3848555489612|4.1577688631533|4.1577688631533|4.1577688631533|4.1577688631533|4.1135765906968|-4.3051260175782|-4.3051260175782|-4.3051260175782|-4.3051260175782|-4.3051260175782|-4.3051260175782|-4.3051260175782|-4.3093103415086|-4.3093103415086|-4.3093103415086|-4.3093103415086|-4.3093103415086|-4.3093103415086|-4.3093103415086|-4.3093103415086|-4.3093103415086|-4.3108446340113|-4.3570498338837|-4.4539927013554|-4.4539927013554|-4.4539927013554|-4.4539927013554|-4.4539927013554|-4.4539927013554|-4.4841363819113|-4.4841363819113|-4.4841363819113|-4.4841363819113|-4.4841363819113|-4.5499033801808|-4.5499033801808|-4.5499033801808|-4.5499033801808|-4.5637812739229|-4.5667016909758|-4.5763905231864|-4.6552119458948|-4.685891044144|-4.685891044144|-4.692512286222|-4.692512286222|-4.692512286222|-4.7024579716127|-4.7068307135332|-4.7068307135332|-4.7412009210308|-4.7464453082305|-4.797782419779|-4.797782419779|-4.797782419779|-4.797782419779|-4.797782419779|-4.797782419779|-4.797782419779|-4.797782419779|-4.797782419779|-4.797782419779|-4.797782419779|-4.797782419779|-4.797782419779|-4.797782419779|-4.797782419779|-4.8128695208255|-4.8312744923176|-4.8312744923176|-4.8312744923176|-4.8886937904956|-4.9517153157793|-4.9660724681839|-5.0018027935011|-5.0265031560243|-5.0681144908602|-5.0939586216723|-5.0939586216723|-5.0939586216723|-5.0939586216723|-5.0939586216723|-5.1140650703416|-5.1147946730704|-5.1532719019884|-5.2145797548287|4.8789904534724|4.8789904534724|4.8789904534724||4.8789904534724|4.8789904534724|4.8764337102469|4.8675069670368|4.8675069670368|4.8675069670368|4.8150278524786|4.8150278524786|4.8150278524786|4.8150278524786|4.8150278524786|4.8150278524786|4.8024752091732|4.7901671815025|||4.7901671815025|4.7429079930105|4.7063554088911|4.7063554088911|4.6811727462698|4.6378031768721|4.5800596568914|4.5800596568914|4.5800596568914|4.5800596568914|4.5800596568914|4.5800596568914|4.5800596568914|4.5800596568914|4.5800596568914|4.5800596568914|4.5800596568914|4.5800596568914|4.5800596568914|4.5800596568914|4.5800596568914|4.5800596568914|4.5800596568914|4.5800596568914|4.5800596568914|4.5800596568914|4.5800596568914|4.5800596568914|4.5800596568914|4.5515331453872|4.5515331453872
05368|475|/equities/electrolux-b|STOXX600/EAFAGROWTH|-99.3652695273|-100.09585450475|-101.12761723537|-102.94624240684|-104.0151559643|-104.0151559643|-104.0151559643|-104.0151559643|-104.0151559643|-104.0151559643|-104.0151559643|-104.0151559643|-104.0151559643|-104.0151559643|-104.0151559643|-104.0151559643|-104.56017195428|-106.65352425801|-107.21324178009|-107.21324178009|-109.31304191251|101.22660892673|101.22660892673|101.22660892673|101.22660892673|101.22660892673|101.22660892673|101.22660892673|101.22660892673||101.06632673219|101.06632673219|101.06632673219|||101.06632673219|101.06632673219|101.06632673219|99.43203165217|98.26547191962|98.26547191962|96.45501771947|96.45501771947|96.45501771947|96.45501771947|96.45501771947|96.45501771947|96.372209813482|96.372209813482|96.372209813482|95.88628455632|95.88628455632|95.88628455632|95.88628455632|95.88628455632|95.88628455632|95.88628455632|95.88628455632|95.88628455632|95.88628455632|-104.91351063637|-104.91351063637|-104.91351063637|-104.91351063637|-104.91351063637|-104.91351063637|-104.91351063637|-104.91351063637|-104.91351063637|-104.91351063637|-104.91351063637|-104.91351063637|-104.91351063637|-104.91351063637|-104.91351063637|-104.91351063637|-112.96945797501|-113.40773218537|-114.90859072368|-115.32898884527|-117.0731254053|-117.0731254053|-117.0731254053|-117.0731254053|-117.0731254053|-117.0731254053|-117.0731254053|-117.0731254053|-117.0731254053|-117.0731254053|-117.0731254053|-117.0731254053|-117.0731254053|-117.0731254053|-117.0731254053|-117.0731254053|-117.0731254053|-117.69027863607|-117.69027863607|-119.38642163923|-120.46546730123|-120.95145389342|-120.95145389342|-120.95145389342|-120.95145389342|-120.95145389342|-120.95145389342|-120.95145389342|-120.95145389342|-120.95145389342|-120.95145389342|-122.56550017224|-124.48111291313|-125.5817933125|-126.93431527461|-126.93431527461|-127.84566089828|-127.84566089828|-127.84566089828|-127.89795740136|-129.06995410928|-132.31939464155|-133.82710346186|-134.68567153043|-134.93384593291|-134.93384593291|-135.36260693121|-136.28067665683|-136.58963564355|-136.83570881374|-137.22022438587|-137.88457989685|-137.88457989685|-137.88457989685|-137.88457989685|-137.88457989685|-137.88457989685|-139.46244375313|-139.46244375313|-139.46244375313|-139.46244375313|-139.46244375313|-139.46244375313|-139.46244375313|-139.46244375313|-139.46244375313|-151.06660400061|144.01353705263|144.01353705263|144.01353705263|144.01353705263|144.01353705263|141.95116024918|139.431419755|139.431419755|139.431419755|139.431419755|139.431419755|-149.53809670077|-149.53809670077|-149.53809670077|-149.53809670077|-149.53809670077|-149.53809670077|-149.53809670077||-149.53809670077|-154.00621635236|-154.11802071242|-154.57557772165|-154.88396982093|-155.07664144193|-155.25181958581|-155.31613598813|-155.31613598813|-156.51793820052|-156.71436814896|-157.34762331861||-157.34762331861|-157.34762331861|-157.34762331861|-158.95569342394|-164.07299676228|151.68987586461|151.68987586461|151.68987586461|151.68987586461|151.68987586461|151.68987586461|151.68987586461||151.68987586461|151.68987586461|151.68987586461|151.68987586461|151.68987586461|151.68987586461|151.68987586461|151.68987586461|151.68987586461|151.68987586461|149.51375248656|148.83472752819||136.1552539959|126.93823410875|126.93823410875|126.93823410875|126.93823410875|126.93823410875|126.93823410875|126.93823410875|126.93823410875|125.23137682684|120.31541166049|117.78656927459|117.42396806471|117.07494703074|||-126.37202783015|-126.37202783015|-126.37202783015|-126.37202783015|-126.37202783015|-126.37202783015|-126.37202783015|-126.37202783015|-126.37202783015|-126.37202783015|-126.37202783015|-126.37202783015|-126.37202783015|-126.37202783015|-126.37202783015|-126.37202783015|-128.83559147944|-131.54949575724|-131.54949575724|-132.33832599125|-133.71369607141|-133.87410457587|-134.8833760713|-134.8833760713|-134.8833760713|-134.8833760713|-136.54152271201|-137.12419324461|-137.12419324461|-137.12419324461|-137.12419324461
05369|18977|/equities/elekta|STOXX600||-77.945031408786|-79.388924126624|-80.060770982576|-80.060770982576|-80.533576837997|||-80.533576837997|-80.533576837997|-80.533576837997|-80.533576837997|-80.533576837997|||-80.663969958072||||||-84.075525668203|-84.512802127268|||||||||||||||||-84.646453861027|||||||||||-86.070499000316||||||||85.276108254586|84.470676516597||83.871862728402||||77.769843135725|||||||74.685404699785|||74.685404699785||||74.685404699785|74.685404699785||74.685404699785|||||74.685404699785||74.685404699785|74.685404699785|74.685404699785|74.685404699785||||||-78.090247921317||-78.090247921317|74.247526012795||||74.247526012795|||74.247526012795|||||||||74.247526012795||||-76.910211941973|-76.910211941973|-76.910211941973|-77.500233117492|-78.920262274644|-79.63029112805|-82.168658945175|-82.566287699906|-83.573652999896|81.548948160785||81.548948160785||||||||||||||||||81.165982218899|81.165982218899|80.823434960594|80.823434960594|79.811254146444|79.811254146444|79.811254146444||||79.811254146444|-83.106352879251||-83.106352879251|-83.803728184927||-84.657474608143|-86.12608347438|-87.038982502865|83.03389048619|||83.03389048619|83.03389048619|81.620991548376|80.800230089624||80.800230089624||-84.509842889028|-84.509842889028||-84.509842889028|-88.435429798513|-88.435429798513||-88.435429798513|-88.435429798513||85.496625457098|85.496625457098|||||83.966541394025||83.966541394025||83.966541394025|83.610596242249||83.26399714715|||82.472230330373|82.472230330373|82.472230330373|82.472230330373||-83.652712325217|-83.652712325217|-83.652712325217|-83.652712325217|-83.652712325217|81.859209612607|||81.697452734575|||81.213839423508||78.086484789683||-81.236973208064|-81.236973208064||-81.236973208064|-81.44725307255|-81.44725307255|-82.84583583175|-84.029818167276|||-84.420761926168|-84.420761926168||81.396127283162|81.396127283162||81.396127283162|81.396127283162|81.396127283162|81.040903621248|81.040903621248|||81.040903621248|81.040903621248|81.040903621248|-77.780575369541
05370|15213|/equities/elia-system-op.|STOXX600/EAFAGROWTH|-112.14969659181|-113.56632980077|-114.42369825276|-115.18188372621|-116.13281224228|-116.13281224228|-116.13281224228|-116.13281224228|-116.13281224228|-116.13281224228|-116.13281224228|-116.13281224228|-116.13281224228|-116.13281224228|-116.13281224228|-116.13281224228|-118.42535117442|110.87469319019|110.87469319019|110.87469319019|109.07743696276|108.87251624873|108.87251624873|108.87251624873|108.87251624873|106.86355409635|106.86355409635|106.86355409635|106.86355409635||106.86355409635|106.28957421118|106.28957421118|||105.64397024373|105.25302781276|105.25302781276|105.25302781276|105.25302781276|105.25302781276|104.79781096966|100.59756960903|98.695142475601|98.695142475601|95.844608854183|-103.75732073072|-103.75732073072|-103.75732073072|-103.75732073072|-103.75732073072|-103.75732073072|-103.75732073072|-103.75732073072|-103.75732073072|-104.25535789335|96.027305645383|96.027305645383|96.027305645383|96.027305645383|96.027305645383|94.702561319577|94.605620212806|89.306248580363|88.413979115578|88.413979115578|88.413979115578|88.413979115578|88.413979115578|88.413979115578|88.337749656143|-94.573763596052|-94.573763596052|-94.601209081852|-94.601209081852|-94.601209081852|-94.601209081852|-94.601209081852|-94.601209081852|-94.601209081852|-95.328496985342|-95.328496985342|-95.328496985342|-95.328496985342|-95.328496985342|-95.328496985342|-95.328496985342|-95.328496985342|-95.328496985342|-95.328496985342|-95.328496985342|-95.388681627467|-95.388681627467|-95.388681627467|-98.851312241239|-100.20423633223|-100.46859626378|-101.94565836153|-103.44239877287|-105.2776641164|-107.39872902809|100.92971519456|100.92971519456|100.92971519456|100.92971519456|100.92971519456|100.92971519456|100.92971519456|100.92971519456|100.92971519456|100.92971519456|100.92971519456|100.92971519456|100.92971519456|100.92971519456|100.92971519456|100.92971519456|100.0885724384|100.05397090188|-105.38252999081|-105.38252999081|-105.38252999081|-105.38252999081|-105.38252999081|-105.38252999081|-105.38252999081|-105.38252999081|-107.325034849|-107.91114822157|-108.88461066096|-109.55512312616|-110.3717611185|-110.3717611185|-111.17973220252|-111.52192441515|-112.03323851166|-112.03323851166|-114.29804304505|-116.09331028081|-116.09331028081|-116.09331028081|-116.09331028081|-116.09331028081|-116.09331028081|-116.09331028081|-116.09331028081|-116.09331028081|-116.09331028081|-116.09331028081|-116.09331028081|-116.09331028081|-116.09331028081|-116.09331028081|-116.09331028081|-116.30923347581|-117.41581175182|-118.94482595267|-118.94482595267|-118.94482595267|-118.94482595267|-118.94482595267|-118.94482595267|-118.94482595267|-119.21647667158|-119.7349733166|-120.53330376988|-120.69255737072|-121.21869342404|-121.21869342404|-121.21869342404|-121.21869342404|-121.21869342404|-121.21869342404|-121.21869342404|-121.21869342404|-121.21869342404|-121.21869342404|-121.21869342404|-121.21869342404|-121.21869342404|-121.21869342404|-121.21869342404|-121.21869342404|-122.93188081933|-124.09312688149|-124.09312688149|-124.09312688149|-124.09312688149|-124.09312688149|-124.09312688149|-124.09312688149|-124.95347405845|119.43700302728|119.43700302728|119.43700302728|119.43700302728|119.43700302728|119.43700302728|119.43700302728|119.43700302728|119.43700302728|119.43700302728|119.43700302728|119.43700302728||119.43700302728|119.43700302728|119.43700302728|119.43700302728|119.43700302728|119.43700302728|119.43700302728|119.43700302728|119.43700302728|119.43700302728|119.43700302728|119.43700302728|119.43700302728|118.58000404181|||118.18889185391|116.37099442441|114.79196742678|114.79196742678|114.56885320505|114.18761763926|112.4973506437|-119.38925204591|-119.38925204591|-119.38925204591|-119.38925204591|-119.38925204591|-119.38925204591|-119.38925204591|-119.38925204591|-119.38925204591|-119.38925204591|-119.38925204591|-119.38925204591|-121.07694832832|-123.69661264453|-125.56290107341|-127.24247048926|-127.24247048926|-128.65181540942|-128.65181540942|-130.02979956176|-131.8331073181|-133.03123425292|-133.90692126803|-134.71325119394
05371|571|/equities/elisa-corporat.|STOXX600/EAFAGROWTH/EAFAVALUE|-43.450828257927|-43.989614663803|-43.989614663803|-43.989614663803|-44.541237286156|-44.888870928112|42.20668851677|42.20668851677|42.20668851677|42.20668851677|42.20668851677|42.20668851677|42.20668851677|42.20668851677|42.204098190902|42.077331611446|41.934608943248|41.934608943248|41.934608943248|41.477343566974|41.133714684468|40.753016587343|40.711993772118|40.711993772118|40.704745306313|40.704745306313|40.561940314306|40.481045327731|40.474493859154||40.457786440862|40.457786440862|40.457786440862|||40.457786440862|40.457786440862|40.457786440862|40.457786440862|40.457786440862|40.457786440862|40.457786440862|40.457786440862|40.457786440862|40.457786440862|40.457786440862|40.457786440862||40.457786440862|40.457786440862|40.457786440862|40.457786440862|40.457786440862|40.457786440862|40.457786440862|40.198401307194|40.198401307194|40.198401307194|40.198401307194|40.198401307194|40.198401307194|40.198401307194|40.198401307194|40.198401307194|40.198401307194|40.198401307194|40.198401307194|39.978766864132|39.978766864132|-42.172628572018|-42.172628572018|-42.172628572018|-42.172628572018|-42.172628572018|-42.172628572018|-42.275142857798|-42.444049196517|-43.083941279821|-43.337713253689|-44.190237058745|-44.483597028638|-45.072386960672|-45.072386960672|-45.072386960672|-45.072386960672|-45.072386960672|-45.072386960672|-45.072386960672|-45.072386960672|-45.072386960672|-45.072386960672|-45.072386960672|-45.072386960672|-45.072386960672|-45.085003208592|-45.085003208592|-45.085003208592|-45.085003208592|-45.430002980182|-45.973808832011|-45.973808832011|-45.973808832011|-45.973808832011|-45.973808832011|-45.973808832011|-45.973808832011|-45.973808832011|-45.973808832011|-46.135617466738|-46.135617466738|-46.135617466738|-46.135617466738|-46.135617466738|-46.135617466738|-46.135617466738|-46.135617466738|-46.135617466738|-46.135617466738|-46.135617466738|-46.135617466738|-46.173463631526|-46.382183923606|-46.491315301132|-46.537017645517|-47.036685111434|-47.153540428381|-47.496710680039|-47.744678601194|-47.987974918074|-47.990066630659|-47.990066630659|-47.990066630659|-47.990066630659|-47.990066630659|-47.990066630659|-48.29785252392|-48.723168487678|-48.970187208531|-49.391319298609|-49.802019781387|47.446983071183|47.446983071183|47.446983071183|47.446983071183|47.446983071183|47.446983071183|47.446983071183|47.446983071183|47.446983071183|47.446983071183|46.782393320171|-48.821026452413|-48.821026452413|-48.821026452413|-49.266696329504|-49.579106617404|-49.757844760625|-49.757844760625|-50.217606679829|-50.266786725689|-50.856430008862|-51.030478109755|-51.066678889243|-51.066678889243|-51.066678889243||-51.066678889243|-51.858533311384|-52.286147462546|-52.467451974233|-52.467451974233|-52.467451974233|-52.467451974233|-52.486057410064|-52.860064119567|-53.113405009629|-53.431560909882|-54.103956024001|-54.50772729643|-54.75980394149|-54.75980394149|-54.75980394149|-54.863114227456|-55.286795790109|-55.471995229096|-55.726661331753|54.135535280822|54.135535280822|54.135535280822|54.135535280822|54.135535280822||54.135535280822|54.135535280822|54.135535280822|54.135535280822|54.135535280822|54.135535280822|54.135535280822|54.09837091512|54.05686998404|54.05686998404|54.05686998404|54.05686998404||54.05686998404|53.913207572935|53.913207572935|53.913207572935|53.913207572935|53.913207572935|53.913207572935|53.913207572935|53.913207572935|53.913207572935|53.913207572935|53.913207572935|53.913207572935|53.913207572935|||53.913207572935|53.913207572935|53.913207572935|53.440228720768|53.329467602869|53.329467602869|53.329467602869|53.329467602869|53.329467602869|52.939410549954|52.697021736633|52.697021736633|52.697021736633|52.347800852999|52.23472213182|52.23472213182|52.23472213182|52.23472213182|52.23472213182|52.23472213182|52.23472213182|52.23472213182|52.23472213182|52.079231902957|52.079231902957|52.079231902957|52.079231902957|52.079231902957|52.079231902957|51.822478476497|51.691642539736
05372|453|/equities/enagas|STOXX600/EAFAVALUE|-15.163572259277|-15.188135777943|-15.263761956419|-15.320846194388|-15.535940455465|-15.637433792781|-15.673260028309|-15.684641976349|-15.684641976349|-15.781546534424|-15.822551291657|-15.95200156445|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307|-16.025931039307||-16.025931039307|-16.168257199894|-16.26806308072|||-16.329514782089|-16.422794280734|-16.735049073659|16.556409733427|16.556409733427|16.556409733427|16.556409733427|16.556409733427|16.556409733427|16.556409733427|16.556409733427|16.556409733427|16.556409733427|16.556409733427|16.40795442013|16.230715662217|16.230715662217|16.193016906552|16.168445970753|16.168445970753|16.054107562413|15.849007385429|15.808064003185|15.741182772534|15.648814802057|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.232835258561|-16.35315017073|-16.43058661287|-16.43058661287|-16.479818225624|-16.561464919781|-16.651905207871|15.908069312001|15.908069312001|15.908069312001|15.847299244034|15.829845348538|15.829845348538|15.655105290083|15.546704639215|15.546704639215|15.411060294861|-15.964268618273|-15.964268618273|-15.964268618273|-15.964268618273|-15.964268618273|-15.964268618273|-15.964268618273|-15.964268618273|-15.964268618273|-15.964268618273|-15.964268618273|-15.964268618273|-15.964268618273|-15.964268618273|-15.982955362384|-15.982955362384|-16.078561414154|-16.163124045699|-16.224860413172|-16.401789540824|-16.474724427772|-16.474724427772|-16.474724427772|-16.474724427772|-16.474724427772|-16.481082748387|-16.484258094334|-16.638064347929|-16.675993397904|-16.675993397904|-16.675993397904|-16.675993397904|-16.675993397904|-16.675993397904|-16.675993397904|-16.675993397904|-16.675993397904|-16.675993397904|-16.675993397904|-16.752060496286|-16.752060496286|-16.752060496286|-16.752060496286|-16.790066758213|-16.85535154455|-17.049557952009|-17.317008102296|-17.504731377362|-17.630813078084|-18.427382766963|17.691611266303|17.691611266303|17.691611266303|17.691611266303|17.691611266303|17.691611266303|17.691611266303|17.691611266303|17.691611266303|17.691611266303|17.691611266303|17.649507645744|17.649507645744|17.649507645744|17.649507645744|17.649507645744|17.649507645744|17.649507645744|17.58834110805|-18.287679116837|-18.287679116837|-18.287679116837|-18.287679116837|-18.287679116837|-18.287679116837|-18.287679116837|-18.397143488584|-18.472703498672|-18.472703498672|-18.472703498672|-18.472703498672|-18.472703498672|-18.472703498672|-18.472703498672|-18.472703498672|-18.472703498672|-18.472703498672|-18.472703498672|-18.472703498672|-18.472703498672|-18.472703498672|-18.472703498672|-18.472703498672|-18.472703498672||-18.472703498672|-18.472703498672|-18.472703498672|-18.490227215898|17.560438611608|17.560438611608|17.560438611608|17.560438611608|17.560438611608|17.560438611608|17.560438611608|17.560438611608|17.560438611608|17.420765429185|||17.367517821707|17.161408389849|16.996842875792|16.899269438136|16.812798977283|16.711999787652|16.561666583312|16.459326196456|16.459326196456|16.459326196456|16.459326196456|16.459326196456|16.459326196456|16.459326196456|16.459326196456|16.459326196456|16.459326196456|16.459326196456|16.391144274034|16.391144274034|16.391144274034|16.391144274034|16.391144274034|16.391144274034|16.391144274034|16.391144274034|16.391144274034|16.391144274034|16.391144274034|16.244222110363|16.244222110363
05373|13816|/equities/endesa|STOXX600/EAFAVALUE|-18.198228593382|-18.529975939363|-18.699696382516|-18.799661990264|-19.020508685057|-19.020508685057|-19.121398729687|-19.322065429194|-19.322065429194|-19.394517770854|-19.530825551458|-19.530825551458|-19.537583704467|-19.547869651048|-19.596800557473|-19.781445229162|18.94346742958|18.94346742958|18.94346742958|18.94346742958|18.743296203019|-19.38186509105|-19.38186509105|-19.38186509105|-19.38186509105|-19.38186509105|-19.38186509105|-19.38186509105|-19.38186509105||-19.38186509105|-19.553738244071|18.8463022916|||18.8463022916|18.8463022916|18.8463022916|18.8463022916|18.8463022916|18.8463022916|18.8463022916|18.825551044528|18.825551044528|18.825551044528|18.825551044528|18.756167636519|18.704074579483|18.492344910723|18.492344910723|18.414979471621|18.414979471621|18.414979471621|18.414979471621|18.414979471621|18.414979471621|18.414979471621|18.414979471621|18.414979471621|18.414979471621|18.414979471621|18.144421698712|18.009357799052|17.903176374964|-18.872903838579|-18.872903838579|-18.872903838579|-18.872903838579|-18.872903838579|-18.872903838579|-18.872903838579|-18.872903838579|-18.872903838579|-18.872903838579|-18.872903838579|-18.872903838579|-19.002114100394|-19.005405632586|-19.245451097059|-19.468833742724|-19.478362159681|-19.478362159681|-19.478362159681|-19.478362159681|-19.478362159681|-19.478362159681|-19.478362159681|-19.478362159681|-19.478362159681|-19.478362159681|-19.478362159681|-19.478362159681|-19.478362159681|-19.478362159681|-19.947069782628|-20.208459522353|-20.208459522353|19.236057646366|19.236057646366|19.236057646366|19.236057646366|19.236057646366|19.236057646366|19.185896960996|19.014329795597|18.992033725047|18.678647735675|-19.458455412965|-19.458455412965|-19.458455412965|-19.458455412965|-19.458455412965|-19.458455412965|-19.458455412965|-19.458455412965|-19.458455412965|-19.458455412965|-19.458455412965|-19.458455412965|-19.458455412965|-19.458455412965|-19.458455412965|-19.458455412965|-19.458455412965|-19.458455412965|-19.458455412965|-19.554672286886|-19.728524364783|-19.781694268467|-19.810739354662|-19.810739354662|-19.810739354662|-19.810739354662|-19.810739354662|-19.810739354662|-19.8460962149|-19.8460962149|-20.066496832779|-20.258083051564|-20.258083051564|-20.258083051564|-20.258083051564|-20.258083051564|-20.258083051564|-20.258083051564|-20.258083051564|-20.258083051564|-20.258083051564|-20.3956481021|-20.528303826065|-20.528303826065|-20.528303826065|-20.528303826065|-20.528303826065|-20.528303826065|-20.593671282365|-20.914079198389|-21.028223334066|-21.028223334066|-21.028223334066|-21.1138598238|-21.226510025238|20.404988631965|20.319979581678|20.319979581678|20.319979581678|20.319979581678|20.319979581678|20.319979581678|20.319979581678|20.319979581678|20.319979581678|20.319979581678|20.319979581678|20.319979581678|20.319979581678|20.319979581678|20.319979581678|20.197755506132|19.966951134573|19.686056193125|19.478395630267|19.426851097295|19.426851097295|19.426851097295|19.426851097295|19.426851097295|19.426851097295|19.426851097295|19.426851097295|19.426851097295|19.426851097295|19.426851097295|19.426851097295|19.426851097295|19.426851097295|19.426851097295|19.426851097295|19.426851097295|19.426851097295|19.397008444239|19.397008444239|19.397008444239|19.397008444239||19.397008444239|19.397008444239|19.397008444239|19.397008444239|19.397008444239|19.397008444239|19.397008444239|19.397008444239|19.397008444239|19.397008444239|19.397008444239|19.397008444239|19.397008444239|19.328342677674|||19.300936647611|19.082706500377|18.885785581101|18.793130440757|18.793130440757|18.67875591389|18.421674157422|18.324915569404|18.146081189368|18.146081189368|18.146081189368|18.033298092319|18.033298092319|-19.130086073815|-19.130086073815|-19.130086073815|-19.130086073815|-19.130086073815|-19.130086073815|-19.130086073815|-19.130086073815|-19.130086073815|-19.130086073815|-19.130086073815|-19.130086073815|-19.130086073815|-19.380372296372|18.218647223033|18.218647223033|18.218647223033|18.218647223033
05374|6963|/equities/enel|STOXX600/EAFAVALUE|-6.2248027989922|-6.3368363324865|-6.398873614389|-6.4383596304592|-6.4931772686305|-6.5312445690865|-6.5312445690865|-6.5312445690865|-6.5312445690865|-6.5312445690865|-6.5844315485006|-6.5844315485006|-6.6568130338463|-6.6820697877443|-6.7369110422704|6.5446195549484|6.5446195549484|6.5446195549484|6.5446195549484|6.5446195549484|6.5446195549484|6.5446195549484|6.5446195549484|6.5446195549484|6.5446195549484|6.5446195549484|6.5446195549484|6.5446195549484|6.5446195549484||6.5446195549484|6.521910635047|6.5137895648268|||6.4991574433873|6.4991574433873|6.4991574433873|6.4991574433873|6.4991574433873|6.4991574433873|6.4991574433873|6.395119312453|6.3371394155153|6.3371394155153|6.3371394155153|6.3371394155153|6.3350436949872|6.324381777991|6.299702164585|6.2581691179614|6.209521284141|6.1790233877388|6.1538054281739|6.1538054281739|6.1538054281739|6.1538054281739|6.1538054281739|6.1538054281739|6.137284072932|6.0708709124021|5.9691899488693|5.954599984302|5.9177219953956|5.8703445202689|5.8703445202689|5.8703445202689|5.8703445202689|5.8703445202689|5.8703445202689|5.8509383208862|5.8124869142761|5.6862079340871|5.6538421002423|-5.9413427334038|-5.9413427334038|-5.9413427334038|-5.9413427334038|-5.9413427334038|-5.9413427334038|-5.9413427334038|-5.9413427334038|-5.9413427334038|-5.9413427334038|-5.9413427334038|-5.9413427334038|-5.9413427334038|-5.9413427334038|-5.9413427334038|-5.9413427334038|-5.9413427334038|-5.9413427334038|-5.9574848404891|-5.9574848404891|-6.1394276079609|-6.1816885894555|-6.1816885894555|-6.2569316963375|-6.284924094326|-6.3290268231836|5.9898122751756|5.9898122751756|5.9898122751756|5.9898122751756|5.9898122751756|5.9898122751756|5.9450116639086|5.9450116639086|5.9450116639086|5.9450116639086|5.9426633252121|5.9426633252121|5.9426633252121|5.9426633252121|5.9426633252121|5.9426633252121|5.9426633252121|5.9111814381256|5.9027017356703|-6.1900540766731|-6.1900540766731|-6.1900540766731|-6.1900540766731|-6.1900540766731|-6.1900540766731|-6.1900540766731|-6.1993937158601|-6.231635264661||-6.231635264661|-6.231635264661|-6.231635264661|-6.231635264661|-6.231635264661|-6.231635264661|-6.2869281284303|-6.3308089565668|-6.3615397457622|-6.3615397457622|-6.3615397457622|-6.3615397457622|-6.3615397457622|-6.3615397457622|-6.3615397457622|-6.3615397457622|-6.3615397457622|-6.3615397457622|-6.3615397457622|-6.3615397457622|-6.3615397457622|-6.3615397457622|-6.3615397457622|-6.3615397457622|-6.3615397457622|-6.3615397457622|-6.3615397457622|-6.414155033379|6.0845557132998|6.0845557132998|5.9860617495951|5.943457587712|5.9157994658773|5.9157994658773|5.8789994088615|5.8435671947901|5.8435671947901|5.8435671947901|5.8435671947901|5.8435671947901|5.8435671947901|5.8435671947901|5.8186411510122|5.8186411510122|5.8186411510122|5.8186411510122|5.8157835766779|5.8157835766779|5.8157835766779|5.8157835766779|5.8157835766779|5.8157835766779|5.8157835766779|5.8157835766779|5.8157835766779|5.8157835766779|5.8157835766779|5.8157835766779|5.8157835766779|5.8157835766779|5.8157835766779|5.8157835766779|5.8157835766779|5.8157835766779|5.8157835766779|5.8157835766779|5.8157835766779|5.8157835766779|5.8157835766779|5.8157835766779|5.8157835766779|5.8157835766779|5.8157835766779|5.8157835766779|5.8157835766779||5.8157835766779|5.8099817219825|5.7342571884892|5.6914526257804|5.6651139561656|5.6642372052182|5.6642372052182|5.6642372052182|5.6642372052182|5.6642372052182|5.6642372052182|5.6642372052182|5.6642372052182|5.5527079812144|||5.4436754111289|5.3251946903863|5.3150382838838|5.3150382838838|5.3150382838838|5.249598035348|-5.5233410181583|-5.5233410181583|-5.5233410181583|-5.5233410181583|-5.5233410181583|-5.5233410181583|-5.5233410181583|-5.5233410181583|-5.5233410181583|-5.5233410181583|-5.5233410181583|-5.5233410181583|-5.5233410181583|-5.5233410181583|-5.5233410181583|-5.5233410181583|-5.5233410181583|-5.5233410181583|-5.5233410181583|-5.5233410181583|-5.5475700445391|-5.5475700445391|-5.5475700445391|-5.5475700445391|-5.5475700445391
05375|6974|/equities/eni|STOXX600/EAFAVALUE|-14.975014578082|-15.015461059387|-15.073464458747|-15.073464458747|-15.073464458747|-15.073464458747|-15.073464458747|-15.073464458747|-15.073464458747|-15.073464458747|-15.073464458747|-15.073464458747|-15.073464458747|-15.073464458747|-15.080960240147|-15.306289476577|-15.318766322869|-15.381851212998|-15.530211619709|-15.530211619709|-15.530211619709|-15.530211619709|-15.576457160683|-15.690174996822|15.016816368198|15.016816368198|15.016816368198|14.9974885459|14.9974885459||14.867442407144|14.867442407144|14.809269788015|||-15.369761249976|-15.369761249976|-15.369761249976|-15.369761249976|-15.369761249976|-15.369761249976|-15.369761249976|-15.369761249976|-15.531699702217|-15.531699702217|-15.531699702217|-15.531699702217|-15.587056731872|-15.587056731872|-15.587056731872|-15.587056731872|-15.587056731872|-15.587056731872|-15.587056731872|-15.587056731872|-15.587056731872|-15.587056731872|-15.587056731872|-15.640285544585|-15.72653919347|-15.744552026645|-15.744552026645|-15.744552026645|-15.744552026645|-15.744552026645|-15.744552026645|-15.744552026645|-15.819057608595|14.866252573436|14.866252573436|14.866252573436|14.866252573436|14.866252573436|14.866252573436|14.866252573436|14.866252573436|14.847738574841|14.847738574841|14.847738574841|14.847738574841|14.847738574841|14.847738574841|14.847738574841|14.687652792581|14.687652792581|14.551280937866|14.399312083672|-15.269593655009|-15.269593655009|-15.269593655009|-15.269593655009|-15.269593655009|-15.478770877408|14.725272288518|14.725272288518|14.725272288518|14.725272288518|14.725272288518|14.725272288518|14.725272288518|14.725272288518|14.725272288518|14.725272288518|14.725272288518|14.725272288518|14.725272288518|14.614858166594|14.465953314987|14.381058971846|14.271650423728|14.271650423728|14.271650423728|14.271650423728|14.119166919614|14.071297085975|13.915662991443|13.88015160374|13.88015160374|13.806502128223|13.738002168447|13.588336056372|13.51515067275|13.489050572984|13.489050572984|13.469833738133|13.41409242861|13.41409242861|13.41409242861||13.41409242861|13.41409242861|13.41409242861|13.175880678412|13.107054821263|13.107054821263|13.107054821263|13.107054821263|13.107054821263|13.107054821263|13.089505477757|13.054450931385|13.051114726397|13.051114726397|13.051114726397|13.010127465298|12.945808428713|12.892709677835|12.892709677835|12.892709677835|12.892709677835|12.892709677835|12.892709677835|12.73423305421|-13.482289728788|-13.482289728788|-13.482289728788|-13.482289728788|-13.482289728788|-13.482289728788|-13.482289728788|-13.482289728788|-13.482289728788|-13.482289728788|-13.482289728788|-13.482289728788|-13.482289728788|-13.540388641106|-13.540388641106|-13.540388641106|-13.540388641106|-13.540388641106|-13.540388641106|-13.540388641106|-13.540388641106|-13.540388641106|-13.540388641106|-13.540388641106|-13.540388641106|-13.540388641106|-13.540388641106|-13.540388641106|-13.540388641106|-13.598320865352|-13.853356784935|-13.892675569463|-13.892675569463|-14.03008363292|-14.038472610219|-14.038472610219|-14.038472610219|-14.038472610219|-14.038472610219|-14.038472610219|-14.038472610219|-14.038472610219|-14.038472610219|-14.038472610219|-14.038472610219|-14.038472610219|-14.038472610219|-14.038472610219|-14.038472610219|-14.110080619105|-14.291007373897||13.195046486616|13.195046486616|13.195046486616|13.195046486616|13.195046486616|13.195046486616|13.195046486616|13.195046486616|13.195046486616|13.195046486616|13.039718537596|12.961687093606|12.956763379695|12.850848799417|||12.662387297627|12.454207815591|12.435453271273|12.337725797631|-13.269020631048|-13.269020631048|-13.269020631048|-13.269020631048|-13.269020631048|-13.269020631048|-13.269020631048|-13.269020631048|-13.269020631048|-13.269020631048|-13.361852725019|-13.361852725019|-13.680503403334|-13.878892460563|-13.989546713011|-14.080940494688|-14.155267620254|-14.188519636975|-14.195578518026|-14.195578518026|-14.195578518026|-14.195578518026|-14.217532094444|-14.304212580156|-14.304212580156|-14.337903192784|-14.720447729192
05376|1082093|/equities/epiroc-a|STOXX600/EAFAGROWTH|-194.08106588764|-194.08106588764|-194.08106588764|-194.08106588764|-194.08106588764|-194.08106588764|-194.08106588764|-194.08106588764|-194.08106588764|-194.08106588764|-196.15494586961|-196.15494586961|-196.15494586961|-196.15494586961|-196.15494586961|-196.15494586961|-196.15494586961|-196.15494586961|-198.6280087684|-198.6280087684|-198.6280087684|-198.6280087684|-198.6280087684|-200.45890693912|-202.27656767378|-203.13784601964|193.91284987299|193.91284987299|193.91284987299||193.91284987299|193.91284987299|193.91284987299|||193.91284987299|193.91284987299|193.91284987299|193.91284987299|190.97539569899|190.51432940214|188.72701591057|188.72701591057|188.72701591057|188.72701591057|188.72701591057|188.72701591057|186.86943630256|186.86943630256|186.86943630256|185.79936604011|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-196.91503317889|-198.48060814021|-198.48060814021|-203.54148751862|-203.54148751862|-204.70443345846|-204.90215218665|-207.3829438223|-211.36438168569|-214.16360003573|-214.16360003573|-214.16360003573|-214.16360003573|-214.16360003573|-214.16360003573|-214.16360003573|-214.16360003573|-214.16360003573|-214.16360003573|-214.16360003573|-214.16360003573|-214.16360003573|-214.16360003573|-214.16360003573|-214.16360003573|-214.16360003573|-217.37066551958|206.30653550239|206.30653550239|206.30653550239|206.30653550239|206.30653550239|206.30653550239|206.30653550239|206.30653550239|206.30653550239|206.30653550239|206.30653550239|206.30653550239|206.30653550239|206.30653550239|203.84614411562|202.54571704035|199.95634819805|198.87371462517|198.34039601785|198.34039601785|196.88932789147|196.67847188605|196.67847188605|196.67847188605|196.67847188605|196.67847188605|196.67847188605|196.67847188605|196.67847188605|196.67847188605|196.67847188605|196.67847188605|196.67847188605|196.67847188605|196.67847188605|196.67847188605|196.67847188605|196.67847188605|196.67847188605|196.67847188605|195.97608241652|194.91573650829|194.91573650829|194.91573650829|194.91573650829|194.91573650829|194.91573650829|194.91573650829|194.91573650829|194.91573650829|194.91573650829|194.91573650829|194.91573650829|194.91573650829|194.91573650829|194.91573650829|194.91573650829|194.91573650829|194.91573650829|194.83415913573|193.52128097736|-205.716417723|-205.716417723|-205.716417723|-205.716417723|-205.716417723||-205.716417723|-205.716417723|-205.716417723|-205.716417723|-205.716417723|-205.716417723|-205.716417723|-205.716417723|-205.716417723|-205.716417723|-205.716417723|-205.716417723||-205.716417723|-205.716417723|-205.716417723|-205.716417723|-210.50455093777|-210.50455093777|-210.50455093777|-210.50455093777|-213.6106041846|-216.14168309238|-216.14168309238|-216.14168309238||-216.14168309238|-216.14168309238|-216.87861205946|-216.87861205946|-217.67329708012|-217.67329708012|-219.34810295008|-220.81123794625|-220.81123794625|-221.19973117029|-221.19973117029|-221.19973117029||203.75783714033|203.75783714033|203.75783714033|203.75783714033|203.75783714033|203.75783714033|203.75783714033|203.75783714033|203.75783714033|200.55314830913|197.1923900619|192.86375724109|191.7967323843|191.7967323843|||191.7967323843|191.7967323843|191.7967323843|188.85192198922|188.74102460201|-203.45107963335|-203.45107963335|-203.45107963335|-203.45107963335|-203.45107963335|-203.45107963335|-203.45107963335|-203.45107963335|-203.45107963335|-203.45107963335|-203.45107963335|-203.45107963335|-203.45107963335|-203.45107963335|-206.18176192985|-209.5741789048|-211.6657568818|-211.91188304974|-211.91188304974|-211.91188304974|-211.91188304974|-211.91188304974|-211.91188304974|-211.91188304974|-211.91188304974|199.25449122599
05377|1153107|/equities/eqt-ab|STOXX600/EAFAGROWTH|257.37376145293|256.83565449909|256.83565449909|256.83565449909|256.83565449909|256.83565449909|256.83565449909|255.16184409676|-281.45946754745|-281.45946754745|-281.45946754745|-281.45946754745|-281.45946754745|-281.45946754745|-281.45946754745|-281.45946754745|-281.45946754745|-281.45946754745|-285.25634804299|-285.25634804299|-285.25634804299|-285.25634804299|-285.25634804299|-285.25634804299|-285.25634804299|-288.61262555178|264.45661763561|264.45661763561|264.45661763561||264.45661763561|261.95181771796|257.70200307149|||257.67091617764|257.67091617764|257.67091617764|257.67091617764|253.40102068782|252.23447149993|234.68830319246|229.61584777045|229.61584777045|229.61584777045|229.61584777045|229.61584777045|229.61584777045|229.61584777045|229.61584777045|229.33426665385|228.51585641525|227.88210416739|227.88210416739|227.88210416739|227.88210416739|227.88210416739|225.26344771854|224.12605556373|220.21783917617|219.76137050319|219.76137050319|219.76137050319|207.79041421334|205.99412551034|205.99412551034|205.99412551034|197.99902783619|-222.57385583021|-222.57385583021|-222.57385583021|-222.57385583021|-222.57385583021|-222.57385583021|-222.57385583021|-223.01895406631|-223.01895406631|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-225.16090266641|-228.57065734453|-228.57065734453|-228.57065734453|-228.57065734453|-228.57065734453|-228.57065734453|-228.57065734453|-228.57065734453|-228.57065734453|-228.57065734453|-228.57065734453|-228.57065734453|-228.57065734453|-228.57065734453|-228.57065734453|-228.57065734453|-233.58961825445|-235.5662370796|-241.41397887489|-241.41397887489|-241.41397887489|-246.53219552858|229.4303570588|229.4303570588|229.4303570588|229.4303570588|229.4303570588|229.4303570588|229.4303570588|229.4303570588|229.4303570588|229.4303570588|229.4303570588|229.4303570588|229.4303570588|228.28377241357|228.28377241357|223.18752388671|220.88058074001|219.71731549373|215.37478871998|213.27198967069|207.8244368669|200.89936819304|198.38263183423|197.96959109646|197.47731818471|-217.95745798089|-217.95745798089|-217.95745798089|-217.95745798089|-218.11106137145|-218.69370702825|-218.69370702825|-218.69370702825|-218.69370702825|-218.69370702825|-218.69370702825|-218.69370702825|205.58245041677||205.58245041677|205.58245041677|205.58245041677|205.58245041677|205.58245041677|205.58245041677|205.58245041677|205.58245041677|201.5693863002|199.58820259213|-220.35280521234|-220.35280521234||-220.35280521234|-220.35280521234|-220.35280521234|-220.35280521234|-220.55834401496|-220.55834401496|-220.55834401496|-220.55834401496|-220.55834401496|-220.55834401496|-220.55834401496|-220.55834401496||-220.55834401496|-222.08186181105|-222.08186181105|-222.08186181105|-222.08186181105|-222.08186181105|-222.08186181105|-222.08186181105|-222.08186181105|-222.08186181105|-222.08186181105|-222.08186181105||-222.08186181105|-222.08186181105|-222.08186181105|-222.08186181105|-222.08186181105|-222.08186181105|-222.08186181105|-222.08186181105|-222.08186181105|-222.08186181105|-222.08186181105|-222.08186181105|-222.08186181105|-222.08186181105|||-222.08186181105|-222.08186181105|-222.08186181105|-222.08186181105|-222.08186181105|-222.08186181105|-222.08186181105|-226.67151634469|-229.26692129857|-229.26692129857|-229.26692129857|-229.26692129857|-229.26692129857|-229.26692129857|-235.257691349|-235.96132507745|-240.13480716749|-243.39422645617|-247.53247367065|-249.73608812933|228.30615889154|228.30615889154|228.30615889154|228.30615889154|228.30615889154|228.30615889154|228.30615889154|228.30615889154|228.30615889154|228.30615889154|228.30615889154
05378|376|/equities/statoil|STOXX600/EAFAVALUE|-299.84724420022|-300.48027540259|-312.97653995568|-312.97653995568|-312.97653995568|-312.97653995568|-312.97653995568|-312.97653995568|-312.97653995568|-312.97653995568|-312.97653995568|-312.97653995568|-312.97653995568|-312.97653995568|-312.97653995568|-319.18782081664|-320.99479548203|-321.6470085434|-327.23278727045|-331.45030969503|-331.88281600714|-331.88281600714|-334.26423695618|-340.73526226739|-341.4014139334|-341.4014139334|-341.4014139334|-341.4014139334|-341.4014139334||-341.4014139334|-344.14602429775|-345.94232155839|||-345.94232155839|-346.09979054177|-349.24882908471|-349.24882908471|-351.28836422947|-351.28836422947|-351.6911827962|-351.6911827962|-352.65965874111|-354.12807424847|-354.12807424847|-354.12807424847|-354.12807424847|-358.36177188361|-358.82418793003|-366.25741882634|-366.5048451403|-366.5048451403|-370.17584535853|-370.17584535853|-370.17584535853|-370.17584535853|-370.17584535853|-371.77659733393|-371.77659733393|-371.77659733393|-375.09343944763|-378.48715460273|-382.38107351771|357.02725932595|357.02725932595|357.02725932595|357.02725932595|357.02725932595|357.02725932595|357.02725932595|357.02725932595|357.02725932595|357.02725932595|357.02725932595|357.02725932595|357.02725932595|357.02725932595|357.02725932595|357.02725932595|357.02725932595|357.02725932595|357.02725932595|354.88737539004|354.88737539004|346.77763084517|342.04616132324|342.04616132324|338.73740350478|332.94988294964|-358.3346940459|-358.3346940459|-358.3346940459|339.38158197117|339.38158197117|339.38158197117|339.38158197117|339.38158197117|339.38158197117|339.38158197117|339.38158197117|339.38158197117|339.38158197117|339.38158197117|339.38158197117|339.38158197117|336.30176384926|332.02972574235|329.8759003863|329.8759003863|328.05379244854|325.50312620389|325.50312620389|320.44236719594|319.22206075971|316.93286088644|311.47539216874|309.09209698436|308.01622633137|307.87677639475|307.87677639475|307.87677639475|307.87677639475|307.87677639475|307.87677639475|307.87677639475|307.87677639475|307.87677639475|307.87677639475|307.87677639475|307.87677639475|307.87677639475|304.22696970294|297.39403454822|297.39403454822|297.39403454822|297.39403454822|297.39403454822|297.39403454822|297.39403454822|297.39403454822|297.39403454822|297.39403454822|297.39403454822|293.13780972209|-314.28598469129|-314.28598469129|-314.28598469129|-314.28598469129|-314.28598469129|-317.32888272991|300.74068849838|300.74068849838|300.74068849838|300.74068849838|300.74068849838|300.74068849838|300.74068849838|300.74068849838|300.74068849838|300.74068849838|300.74068849838|300.74068849838|300.74068849838|300.74068849838|300.74068849838|300.74068849838|300.74068849838|300.3338029796|300.3338029796|300.3338029796|300.3338029796|298.88478956555|296.86921639282|291.36300261637|289.20611469635|286.37068062236|-305.19511824349|-305.19511824349|-305.19511824349|-305.19511824349|-305.19511824349|-307.16679499656|-313.18531590601||292.72177734344|292.72177734344|292.72177734344|292.72177734344|292.72177734344|292.72177734344|||292.72177734344|292.72177734344|292.72177734344|292.72177734344|292.72177734344|292.72177734344|292.72177734344|289.8473018614|289.8473018614|289.8473018614|289.8473018614||289.8473018614|289.8473018614|289.8473018614|289.8473018614|289.8473018614|289.8473018614|289.8473018614|289.8473018614|289.8473018614|289.8473018614|289.69366322727|289.69366322727|289.69366322727|289.69366322727||||289.69366322727|289.69366322727|289.69366322727|-310.01263646755|-310.01263646755|-310.01263646755|-310.01263646755|-310.01263646755|-310.01263646755|-316.16278726286|-316.16278726286|-316.16278726286|-316.16278726286|-319.06023672709|-319.06023672709|-324.13082502826|305.98293647252|305.98293647252|305.98293647252|305.98293647252|305.98293647252|305.98293647252|305.98293647252|305.98293647252|305.98293647252|305.98293647252|305.98293647252|305.98293647252|305.98293647252|305.98293647252
05379|592|/equities/erste-bank|STOXX600/EAFAVALUE|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.51359802852|38.39253059005|38.39253059005|38.339478552068|38.224422944613|38.080468827958|37.698299494579|37.666442119628|37.351440026619|37.351440026619|37.351440026619|37.351440026619|37.351440026619|37.230487375633|36.801097372258|36.512331515643|36.256478766703|36.171643870963|35.78682480244|35.51177779538|35.51177779538|35.51177779538||35.51177779538|35.51177779538|35.51177779538|||35.51177779538|35.51177779538|35.51177779538|35.51177779538|35.51177779538|35.51177779538|35.51177779538|35.51177779538|35.51177779538|35.51177779538|35.51177779538|35.51177779538|35.51177779538|35.51177779538|35.51177779538|35.369195210742|35.319105187838|34.712893423974|34.422509106996|34.422509106996|34.422509106996|34.420010788576|34.356121733604|34.301196229063|34.301196229063|34.301196229063|33.922439508529|33.607712353702|33.087458280982|32.810737524353|32.810737524353|32.810737524353|32.810737524353|32.810737524353|32.810737524353|32.673040506931|32.092016668275|32.092016668275|32.092016668275|31.602240954456|-33.615626768607||-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.615626768607|-33.927542561717|-33.927542561717|-33.927542561717|-33.927542561717|-33.927542561717|-33.927542561717|-33.927542561717|-33.927542561717|-33.927542561717|-33.927542561717|-33.927542561717|-34.06615783818|-34.479619472639|-34.628590341119|-34.628590341119|-34.628590341119|-34.628590341119|-34.694108306379|-34.694108306379|-34.694108306379|-34.694108306379|-34.694108306379|-34.7740113062|-34.838354965711|33.007007386032|33.007007386032|33.007007386032|33.007007386032|33.007007386032|33.007007386032|33.007007386032|33.007007386032|33.007007386032|33.007007386032|33.007007386032|33.007007386032|33.007007386032|33.007007386032|33.007007386032|33.007007386032|33.007007386032|33.007007386032|33.007007386032|33.007007386032|33.007007386032|32.688340480397|32.481490567073|32.070544404834|31.900604639947|31.616781882114|31.320287467602|31.320287467602|30.91420740724|30.64053770291|30.64053770291|30.64053770291|30.64053770291|30.64053770291|30.64053770291|30.64053770291|30.30893046312|-32.215172252103|-32.215172252103|-32.215172252103|-32.215172252103|-32.215172252103|-32.509079996132|-32.779166436079|-32.779166436079|-32.779166436079|-32.779166436079|-32.779166436079|-32.779166436079|-32.779166436079|-32.779166436079|-32.779166436079|-32.779166436079|-32.779166436079|-32.779166436079|-32.779166436079|-32.779166436079|-32.779166436079|-32.779166436079|-32.779166436079|-32.779166436079|-32.797591868837|-32.797591868837|-32.797591868837|-32.797591868837|-32.797591868837|-32.797591868837|-32.797591868837|-32.797591868837|-32.797591868837|-32.797591868837|30.288200069021|30.288200069021|30.288200069021|30.288200069021|30.288200069021|30.288200069021|30.230488912738|30.230488912738|30.230488912738|30.230488912738||30.219985900628|30.191755034814|30.191755034814|30.191755034814|30.191755034814|-32.756042458682|-32.756042458682|-32.756042458682|-32.756042458682|-32.756042458682|-32.756042458682|-32.756042458682|-32.756042458682|-32.756042458682|||-32.756042458682|-32.756042458682|-32.756042458682|-32.756042458682|-32.756042458682|-32.756042458682|-32.756042458682|-32.756042458682|-32.756042458682|-33.455603469377|-34.032436770584|-34.032436770584|-34.032436770584|-34.032436770584|-34.764929367862|-35.023253734203|-35.896949352259|-36.303276447714|-36.388083780542|-37.165093886338|34.521005668051|34.521005668051|34.521005668051|34.521005668051|34.383553595519|34.383553595519|34.383553595519|34.383553595519|34.383553595519|34.383553595519|34.383553595519
05380|1013381|/equities/essity-ab-b|STOXX600/EAFAGROWTH|-250.30658375406|-250.30658375406|-250.30658375406|-250.30658375406|-250.30658375406|-250.30658375406|-250.30658375406|-250.30658375406|-250.30658375406|-250.30658375406|-250.30658375406|-250.30658375406|-260.39805468871|-260.39805468871|-260.39805468871|-262.21451504312|-265.55500976335|253.45182771301|253.45182771301|253.45182771301|251.76313410441|-260.62925926331|-260.62925926331|-260.62925926331|-260.62925926331|-260.62925926331|-260.62925926331|-260.62925926331|-260.62925926331||-260.62925926331|-260.74158610863|-260.74158610863|||-260.74158610863|-263.66842714463|-264.79825831689|-265.14475781582|-265.14475781582|-268.80528595339|254.67063130995|254.67063130995|254.31737931195|252.41481480197|252.41481480197|252.41481480197|252.41481480197|252.41481480197|252.41481480197|252.41481480197|252.03312179332|251.53680029715|250.72977946428|249.57754392787|248.32412679897|248.32412679897|245.61568830528|243.43410320324|242.81615961386|242.81615961386|242.75212568395|242.75212568395|242.75212568395|242.75212568395|242.75212568395|242.75212568395|242.75212568395|242.75212568395|242.75212568395|242.75212568395|242.57423078416|242.57423078416|239.39358840384|234.3206568338|234.0951642568|231.45019166282|231.32250839011|231.32250839011|231.32250839011|231.32250839011|231.32250839011|-243.00400236972|-243.00400236972|-243.00400236972|-243.00400236972|-243.00400236972|-243.00400236972|-243.00400236972|-243.00400236972|-243.00400236972|-243.00400236972|-243.00400236972|-243.00400236972|-243.00400236972|-243.00400236972|-243.00400236972|-243.00400236972|-243.00400236972|-243.00400236972|-246.84889220008|-249.33766257772|-252.69499485362|-252.69499485362|-252.69499485362|-252.69499485362|-252.69499485362|-255.44443397907|-256.04100199365|-256.04100199365|-256.04100199365|-257.46778033203|-260.6086409139|-264.81515318016|-266.02181175731|-266.02181175731|-266.74551272613|-266.74551272613|-266.74551272613|-266.74551272613|-266.74551272613|-266.74551272613|-266.74551272613|-268.43389590826|-270.49863719397|-270.49863719397|-270.49863719397|-270.49863719397|-270.49863719397|-270.49863719397|-270.49863719397|-270.49863719397|-270.49863719397|-270.49863719397|-270.49863719397|-270.49863719397|-273.02071019735|-275.00634873273|-277.02373369934|-277.53702113333|-277.53702113333|-277.53702113333|-277.53702113333|-277.53702113333|-277.53702113333|-277.53702113333|-278.60223502255|-289.51870482643|-289.51870482643|-289.51870482643|-289.51870482643|-289.51870482643|-289.51870482643|-289.51870482643|-291.52079670385|-294.25088217474|-295.72950883355|-295.72950883355|-295.72950883355|-295.72950883355|-295.72950883355|-295.72950883355|-295.72950883355|-295.72950883355|-295.72950883355||-295.72950883355|-295.72950883355|-295.72950883355|-295.72950883355|-295.72950883355|-295.72950883355|-295.72950883355|-296.61612092617|-301.90678746571|-302.65200336631|-305.48554810612|-306.28456590586||-306.28456590586|-306.28456590586|-306.28456590586|-306.41619213878|-309.44021382662|-312.09469016759|-312.42186677421|-314.26317445399|296.56589407538|296.56589407538|296.56589407538|296.56589407538||296.56589407538|296.56589407538|296.56589407538|296.56589407538|296.56589407538|296.56589407538|296.56589407538|296.56589407538|296.56589407538|296.56589407538|296.56589407538|296.56589407538||296.56589407538|296.56589407538|296.56589407538|296.56589407538|296.56589407538|296.56589407538|296.56589407538|296.56589407538|294.43434031379|294.19370230449|292.20412486144|291.57359270485|291.57359270485|289.44289434653|||288.49766750581|284.53628264805|281.39032015691|280.43327342946|280.43327342946|280.43327342946|280.43327342946|280.0583540829|280.0583540829|277.20929960762|275.49366012718|271.87628021401|271.73270006261|271.73270006261|271.73270006261|271.73270006261|-286.82284165017|-286.82284165017|-286.82284165017|-286.82284165017|-286.82284165017|-286.82284165017|-286.82284165017|-286.82284165017|-286.82284165017|-286.82284165017|-286.82284165017|-286.82284165017|-286.82284165017|-286.82284165017|-286.82284165017
05381|535|/equities/colruyt|STOXX600/EAFAVALUE|-42.110910035769|-42.490457748484|-42.570508558564|-42.885011442295|-43.31501172184|-43.712185447366|-43.712185447366|-43.712185447366|-43.712185447366|-43.784651404124|-44.010723570432|41.82823943753|41.82823943753|41.82823943753|41.513599391988|41.392331648989|40.685923842504|-42.267154788869|-42.267154788869|-42.267154788869|-42.267154788869|-42.267154788869|-42.267154788869|-42.267154788869|-42.267154788869|-42.267154788869|-42.267154788869|-42.267154788869|-42.267154788869||-42.267154788869|-42.267154788869|-42.267154788869|||-42.267154788869|-42.267154788869|-42.267154788869|-42.267154788869|-42.267154788869|-42.267154788869|-42.267154788869|-42.267154788869|-42.267154788869|39.877827781849|39.877827781849|39.877827781849|39.757029580201|39.595033061863|39.547259211939|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.880415949509|38.625942856422|38.625942856422|38.625942856422|38.305001843348|38.305001843348|38.305001843348|38.305001843348|38.305001843348|38.305001843348|38.305001843348|38.305001843348|38.120003184096|37.991671094647|-38.413688221426|-38.413688221426|-38.413688221426|-38.413688221426|-38.413688221426|-38.413688221426|-38.413688221426|-38.413688221426|-38.413688221426|-38.413688221426|-38.526875326866|36.090832247859|36.090832247859|35.948703464011|35.52578320342|35.49086914943|34.793188528732|34.147467718283|34.147467718283|34.147467718283|34.147467718283|34.147467718283|34.147467718283|34.147467718283|34.147467718283|34.147467718283|34.147467718283|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|34.025400601521|33.754334196664|33.477038208221|33.44448599945|33.161267174846|33.161267174846|33.161267174846|33.161267174846|32.688541929146|32.688541929146|32.688541929146|32.688541929146|32.688541929146|32.688541929146|32.688541929146|32.688541929146|32.688541929146|32.688541929146|32.688541929146|32.688541929146|32.688541929146|31.860602211313|29.918705333109|29.918705333109|29.818753262599|29.818753262599|29.818753262599|29.706246284573|29.706246284573|29.706246284573|29.608606660729|29.532847437306|29.532847437306|29.474831617589|29.151766492402|29.151766492402|29.02154790015|29.02154790015|29.02154790015|29.02154790015|29.02154790015|29.02154790015|29.02154790015|28.648941263568|28.40326874456|28.390299189987|28.007554227448|27.908894116908|27.908894116908|27.526549824112|27.031721653798|26.104136005882|-26.488582289518||-26.488582289518|-26.488582289518|-26.488582289518|-26.488582289518|-26.488582289518|-26.488582289518|-26.494534876943|-26.890594697662|-26.905774358134|-26.905774358134|-26.905774358134|-27.164749943791|-27.565967799293|-27.565967799293|||-27.565967799293|-27.662740867521|25.717009180966|25.717009180966|25.717009180966|25.717009180966|25.717009180966|25.717009180966|25.717009180966|25.717009180966|25.717009180966|25.717009180966|-26.56665735815|25.156432779197|25.156432779197|25.156432779197|25.156432779197|25.156432779197|25.156432779197|25.156432779197|25.156432779197|25.156432779197|25.156432779197|25.156432779197|25.156432779197|25.156432779197|25.156432779197|25.156432779197|25.156432779197|25.156432779197|25.156432779197
05382|6978|/equities/eurazeo|STOXX600|-78.857381751915|-78.857381751915|-78.857381751915|-78.857381751915|76.973289574639|76.973289574639|76.363013195717|76.363013195717|75.586685312814|74.443535421763|74.409483378103|74.138319272654|73.850905386228|73.237535837279|73.237535837279|72.097265432263|71.027520707343|70.373995103591|70.373995103591|70.373995103591|70.121104229548|-71.648328017479|-71.648328017479|-71.987027909232|-72.174477658749|-72.259844986599|-72.259844986599|-72.619271613934|70.715327230097||70.715327230097|70.715327230097|70.715327230097|||70.450360367696|70.235012705435|70.235012705435|69.269638539762|69.269638539762|69.269638539762|69.269638539762|68.326346682231|68.326346682231|68.326346682231|68.326346682231|68.326346682231|-71.109447410175|-71.109447410175|68.711723404385|67.085246701215|64.433609904155|61.120676823573|60.761946337847|60.761946337847|60.571603184969|59.785116811627|58.622351377136|57.880388596463|57.750432918257|57.211593572504|56.784683441683|56.784683441683|55.671869939747|55.215966218249|54.369336569227|54.369336569227|54.369336569227|54.369336569227|54.369336569227|54.369336569227|53.154815528036|51.919240789547|51.357490571488|50.816654664664|-52.118327009349|-52.118327009349|-52.734251723983|-53.132500898284|-53.141668173387|-53.671296910792|-54.706996525161|-55.743884816029|-56.286279519225|-56.286279519225|-57.362530849405|54.724965892426|54.324960110575|53.955512759852|-55.573274971636|-55.573274971636|-55.573274971636|-55.573274971636|-55.981414346333|-57.061333806852|-57.061333806852|-57.061333806852|-57.061333806852|-57.061333806852|55.810512087105|55.810512087105|55.810512087105|55.810512087105|55.008656916498|55.008656916498|54.948506498203|54.784451325586|54.549389768365|54.354874638189|54.226307764759|54.226307764759|54.226307764759|54.226307764759|54.176307785057|54.176307785057|53.03478634307|52.969206200145|52.813008160616|52.645009618363|-53.847833595623|-53.847833595623|-53.847833595623|-53.847833595623|-53.847833595623|-54.153149032979|-54.470166100825|-55.183516279156|-55.612241496968|-55.971934996631|-56.202150886352|-56.291987970454|-56.291987970454|-56.291987970454|-56.291987970454|-56.291987970454|-56.291987970454|-56.291987970454|-57.107765174555|-57.961405410421|-58.598784806609|-59.737535452711|-61.983374039185|-62.653935578139|-62.653935578139|-62.653935578139|-62.653935578139|-62.653935578139|-62.653935578139|-62.653935578139|-62.653935578139|-62.653935578139|-62.653935578139|-62.653935578139|-62.653935578139|-62.653935578139|-62.848686209764|-62.848686209764|-63.926316993597|62.606396230206|62.606396230206|62.587666970872|-64.220366828636|-64.220366828636|-64.220366828636|-64.220366828636|-64.878184602212|-65.350760881052|-66.000846694957|64.628949596597|64.628949596597|64.628949596597|64.628949596597|64.262724825754|63.975253366778|63.914172781121|63.476853728969|63.235627134002|63.235627134002|62.911804366284|62.888120201091|62.761798782326|61.899223242841|61.571879882677|-64.041557021778|-64.041557021778|-64.041557021778|-64.041557021778|62.037374117518|62.037374117518|62.037374117518|61.349859664334|-63.733814089517|-63.733814089517|-65.332014976851|-65.743759680259|-65.743759680259|-65.743759680259|-65.743759680259|-65.743759680259|-65.743759680259|-65.743759680259|-65.743759680259|-65.743759680259|-66.243065887544||-66.48118321747|64.810725976459|64.810725976459|64.810725976459|64.810725976459|64.766949455227|64.766949455227|64.416907972129|64.416907972129|63.886617276443|63.886617276443|63.67025803573|63.67025803573|63.67025803573|||62.835706103909|62.835706103909|62.835706103909|62.745227987091|62.361364769185|-64.996663521044|-64.996663521044|-64.996663521044|-64.996663521044|-64.996663521044|-64.996663521044|-64.996663521044|-64.996663521044|-64.996663521044|-66.085180333712|-66.542814435609|-66.542814435609|-66.6281282527|-67.586808957739|-69.118675856771|66.794844856746|66.794844856746|64.401352164783|64.401352164783|63.368169834921|62.731299350338|-64.856907216587|-64.856907216587|-64.856907216587|-64.856907216587|-64.856907216587
05383|948356|/equities/evolution-gaming-group|STOXX600/EAFAGROWTH|1227.4266258718|1212.3248945142|1212.3248945142|1212.3248945142|1202.4084511629|1202.4084511629|1177.9649769323|1161.1542962766|1161.1542962766|1160.5985807261|1160.5985807261|1160.5985807261|1160.5985807261|1152.1762387843|-1216.9457946206|-1216.9457946206|-1216.9457946206|-1216.9457946206|-1216.9457946206|-1222.0063950646|-1224.9858879531|-1224.9858879531|-1224.9858879531|-1224.9858879531|-1224.9858879531|-1230.7246874829|1157.082010698|1157.082010698|1157.082010698||1151.568926546|1144.4432571431|1138.7968338571|||1138.7968338571|1138.7968338571|1138.7968338571|1127.2297584307|1117.0960770315|1117.0960770315|1102.540006923|1102.0778044587|1077.3059638319|1077.3059638319|1054.7510451539|1048.0271903183|1048.0271903183|1026.6635258094|1025.9483511597|1023.6032739881|1023.6032739881|1023.6032739881|1023.6032739881|1023.6032739881|1023.6032739881|995.19252122809|988.60311236672|988.60311236672|988.60311236672|988.60311236672|988.60311236672|988.60311236672|965.1199297882|-1075.1597205314|-1075.1597205314|-1075.1597205314|-1075.1597205314|-1075.1597205314|-1075.1597205314|-1075.1597205314|-1075.1597205314|-1075.1597205314|-1075.1597205314|-1075.1597205314|-1075.1597205314|-1075.1597205314|-1104.9800287859|-1104.9800287859|-1104.9800287859|-1104.9800287859|-1126.4333422599|-1137.0815415843|1061.2787241079|1061.2787241079|1061.2787241079|1061.2787241079|1061.2787241079|1061.2787241079|-1149.5493968669|-1149.5493968669|-1149.5493968669|-1149.5493968669|-1157.6107392242|-1157.6107392242|-1157.6107392242|-1157.6107392242|-1157.6107392242|-1170.445254954|-1188.1502792132|-1202.1225704366|-1214.502861466|-1240.7697877508|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1241.7017653265|-1259.0463950676|-1283.7626435539|-1304.7917990442|-1317.9020342028|-1332.5910935044|-1335.4425318401|-1335.4425318401|-1335.4425318401|-1335.4472548874|-1339.1619989146|-1339.1619989146|-1343.9021871078|-1356.0693171033|-1356.0693171033|-1356.0693171033|-1356.0693171033|-1356.0693171033|-1356.0693171033|-1356.0693171033|-1356.0693171033|-1386.6295049451|-1386.6295049451|-1386.6295049451|-1386.6295049451|-1386.6295049451|-1386.6295049451|-1386.6295049451|-1386.6295049451|-1386.6295049451|-1386.6295049451|-1392.5661355944|-1425.0957075724|-1430.1430616029|-1430.1430616029|-1430.1430616029|-1430.1430616029|-1432.9013793419|-1432.9013793419|-1436.6792873221||-1437.6881472091|1360.47554617|1360.47554617|1360.47554617|1360.47554617|1360.47554617|1360.47554617|1360.47554617|1360.47554617|1360.47554617|1360.47554617|1360.47554617||1360.47554617|1360.47554617|1345.1013075587|1345.1013075587|1345.1013075587|1345.1013075587|1345.1013075587|1345.1013075587|1345.1013075587|1345.1013075587|1345.1013075587|1326.6903227431||1296.0892366417|-1382.9630882192|-1382.9630882192|-1382.9630882192|-1382.9630882192|-1382.9630882192|-1382.9630882192|-1391.2145817996|-1391.3939621449|-1402.537765556|-1422.2530416443|-1429.6144771525||1325.8392817554|1325.8392817554|1325.8392817554|1325.8392817554|1325.8392817554|1310.7102655898|1297.0641340519|1297.0641340519|1297.0641340519|1297.0641340519|1297.0641340519|1297.0641340519|1297.0641340519|1297.0641340519|||1297.0641340519|1297.0641340519|1297.0641340519|1295.4261280432|1295.4261280432|1267.1623319404|1240.3358999642|1238.5011389471|1238.5011389471|1215.7457587694|1214.2841804794|-1317.791835945|-1317.791835945|-1317.791835945|-1317.791835945|-1317.791835945|-1317.791835945|-1318.9354003989|-1325.9837714393|1239.8261916643|1239.8261916643|1239.8261916643|1239.8261916643|1239.8261916643|1239.8261916643|1239.8261916643|1239.8261916643|1239.8261916643|1239.8261916643|1239.8261916643|1239.8261916643
05384|13380|/equities/exor|STOXX600/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05385|18980|/equities/fabege|STOXX600|||||-100.3781108928|||-103.53956520031|-105.23618350504|-105.25657434422|-105.25657434422|-105.25657434422|||||||||||||-108.78730869247|||||||104.34801325486|104.34801325486||||||104.34801325486||104.34801325486||||-100.44245483642||||||-100.44245483642||||||||||||94.18116217448||||||||||||||||-85.682598211217||||||-88.794946654736|||||-88.794946654736|||-88.794946654736|||||||||90.105247799631|||||90.105247799631|87.3880559251|||||||||||||||-87.3028959466||-87.3028959466||87.359227831959||||87.359227831959||||87.359227831959|87.359227831959|87.091808694707|87.091808694707|87.091808694707||87.058120721034||85.212355288589||||83.484844906158|78.774996738303||||78.774996738303|78.774996738303||||||77.065551100691||||||-80.493834483933|||||-83.439813177134|||80.448993118264|80.448993118264|80.448993118264|||80.448993118264|||76.509990488663|-81.608901779768||77.952738545203|77.952738545203|77.952738545203|77.952738545203|77.952738545203|77.952738545203|74.790357211359|||74.790357211359|74.790357211359||74.718898777029|74.718898777029|-80.040129291839|-80.040129291839|-82.817919214375|-83.708526220957||-83.708526220957|||-83.708526220957|-83.708526220957|-83.708526220957|-86.586140516775|83.52135573135|83.52135573135|83.52135573135|83.52135573135||83.52135573135||-85.425845727265|-85.425845727265|-85.425845727265|||||-85.425845727265|-85.425845727265|-85.425845727265|-85.425845727265||||||-86.228716118402|||-89.105237995328||||||-90.856931088965||||-93.077703871772|-93.617449458491|||||-96.157164556065
05386|26042|/equities/fastighets-ab-balder|STOXX600/EAFAGROWTH|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-70.328393237606|-72.554879154116|65.885690192394|65.885690192394|65.885690192394|65.885690192394|65.885690192394|65.885690192394|65.885690192394|65.885690192394|65.885690192394|65.885690192394||65.885690192394|65.282988526217|64.901101193817|||64.656741779232|64.656741779232|64.656741779232|64.656741779232|64.656741779232|64.656741779232|64.656741779232|59.273970276716|59.273970276716|59.273970276716|59.273970276716|59.273970276716|58.914416267478|58.552683885454|57.347424674431|55.885216884161|55.885216884161|55.880240736565|55.133015185914|55.133015185914|55.062240661321|55.062240661321|54.634157376604|54.634157376604|54.634157376604|54.331338994074|54.331338994074|54.331338994074|51.435931011889|48.987702896036|47.739668477286|47.714078281443|47.635775634439|47.635775634439|47.463081859649|46.374535586107|43.285039930065|-50.272735148869|-50.272735148869|-50.272735148869|-50.272735148869|-50.272735148869|-50.480283059043|-50.480283059043|-50.480283059043|-50.480283059043|-50.726425477048|-51.812392076592|-51.812392076592|-51.812392076592|-51.812392076592|-51.812392076592|-51.812392076592|-51.812392076592|-51.812392076592|-51.812392076592|-51.812392076592|-51.812392076592|-52.848782342855|-52.848782342855|-52.848782342855|-52.848782342855|-54.171426766651|48.168730487329|48.168730487329|48.168730487329|48.168730487329|48.168730487329|48.168730487329|48.168730487329|48.168730487329|47.778802747381|47.778802747381|47.778802747381|47.778802747381|47.778802747381|47.778802747381|47.778802747381|47.778802747381|47.778802747381|46.936446793491|46.269384207123|46.009084603447|46.009084603447|46.009084603447|46.009084603447|46.009084603447|46.009084603447|46.009084603447|46.009084603447|46.009084603447|46.009084603447|46.009084603447|46.009084603447|46.009084603447|45.721205072556|45.10300459349|44.776979505018|44.776979505018|44.776979505018|44.776979505018|44.776979505018|44.776979505018|44.776979505018|44.776979505018|44.776979505018|44.776979505018|43.604422104574|43.122867340189|43.122867340189|42.624341781176|42.624341781176|40.572048195244|39.480070398997|39.480070398997|39.480070398997|39.480070398997|38.333966889592|37.826537203214|37.826537203214|37.826537203214|37.826537203214|37.826537203214|37.365039056563|36.392837848971|36.392837848971|36.392837848971|36.392837848971|36.392837848971|36.392837848971||36.392837848971|36.392837848971|36.392837848971|36.392837848971|36.392837848971|36.392837848971|36.392837848971|36.392837848971|36.392837848971|36.392837848971|35.83481930661|35.43035262346||-41.470962288288|-41.470962288288|-41.470962288288|-41.592736511658|-43.24415024699|-44.101834285935|-44.414816737926|-45.393692488403|-45.393692488403|-45.393692488403|-45.393692488403|-45.393692488403||-45.499102163018|-46.672594128937|-46.672594128937|-47.070190695701|-47.070190695701|-47.070190695701|-48.084101230765|-49.744597386791|43.301711213363|43.301711213363|43.301711213363|43.301711213363||43.301711213363|43.301711213363|43.301711213363|43.301711213363|43.301711213363|43.301711213363|43.301711213363|43.301711213363|43.301711213363|43.301711213363|41.946901678788|40.204693046307|40.204693046307|-44.914124323977|||-44.914124323977|-44.914124323977|-44.914124323977|-44.914124323977|-44.914124323977|-44.914124323977|-44.914124323977|-45.407917051462|-45.930184714163|-46.584926570085|-47.441863126917|-49.36262752763|-50.66986330076|-50.814011870975|-52.447792171499|-52.807225827755|-52.807225827755|-52.807225827755|-52.807225827755|-52.807225827755|-54.988585609398|-56.45593043853|-57.384363599328|-57.384363599328|-57.384363599328|-57.384363599328|-57.421515407063|-58.224833122862|-58.224833122862|-58.635648956975|-59.376911258355
05387|959205|/equities/ferrari-nv|STOXX600|369.92168271506|361.38995380173|361.38995380173|361.38995380173|361.38995380173|361.38995380173|361.38995380173|-349.64650280085|-349.64650280085|-349.64650280085|-349.64650280085|-349.64650280085|-350.36760810675|-350.36760810675|336.07200327768|336.07200327768|336.07200327768|336.07200327768|336.07200327768||336.07200327768|336.07200327768|334.07175880951|-347.44031650568|-347.44031650568|-347.44031650568|-347.44031650568|-347.44031650568|-350.21646088522||-352.05993519951|-352.05993519951|-352.05993519951|-352.05993519951||-353.43722556619|-354.57886106204|-361.01207374678|-363.53953203873|-363.53953203873|-373.65115308448|358.09885778975|358.09885778975|358.09885778975|357.54184034744|-367.74796739772|-367.74796739772|-367.74796739772|-367.74796739772|-367.74796739772|356.82647593608|356.82647593608|356.82647593608|356.82647593608|356.82647593608|354.01718524419||351.62297994255|349.94496349787|349.94496349787|344.56217834127|339.82443948998|338.96109630017|337.39981599813|326.24592321189|323.4209827115|323.4209827115|323.18107983027|320.00818205952|320.00818205952|316.00321315262|305.7863799569|-311.95373007213|-311.95373007213|-311.95373007213|-311.95373007213|-311.95373007213|-313.60925045449|299.39380653124|299.39380653124|299.39380653124|299.39380653124|299.39380653124|299.39380653124|299.39380653124|298.06700481553|294.92071114228|294.92071114228|291.30355538975|286.52328879317|286.52328879317|-301.81353300421|-301.81353300421|-301.81353300421|-301.81353300421|-301.81353300421|-301.81353300421|-301.81353300421|-301.81353300421|-302.49667017558|-305.78963685145|-310.01903857247|-312.93758405259|-312.93758405259|-312.93758405259|-312.93758405259|-312.93758405259|-312.93758405259|-313.87196110484|-313.87196110484|-313.87196110484|-313.87196110484|-317.50605846773|-321.20394978402||307.34058921101|307.34058921101|307.34058921101|301.91455509666|-318.67162715385|-318.67162715385|-318.67162715385|-318.67162715385|-318.67162715385|-318.67162715385|-318.67162715385|-322.59414724055|-322.59414724055|-322.59414724055|-322.59414724055|-322.59414724055|-322.59414724055|-322.59414724055|-322.59414724055|-324.14681894187|-326.83468896674|-326.83468896674|-326.83468896674|-326.83468896674|-326.83468896674|-326.83468896674|-326.83468896674|-326.83468896674|-326.83468896674|-328.88201863818|317.41946410172|317.41946410172|317.41946410172|317.41946410172|317.41946410172|316.20384554325|-325.57585495141|-325.57585495141|-325.57585495141|-325.57585495141|-325.57585495141|-325.57585495141|315.09337901476||315.09337901476|315.09337901476|310.01319354776|306.529662278|301.41235600876|297.80202164088|297.80202164088|297.80202164088|297.80202164088|297.80202164088||297.80202164088|294.80392269994|292.44768741291|291.05854021356|290.01948871928|-298.66931027638|-298.66931027638|-298.66931027638|-298.66931027638|-298.66931027638|-298.66931027638|-298.66931027638|-298.66931027638|-298.88888219665||-298.88888219665|-298.88888219665|-298.90680582071|-303.24201162154|290.92638018072|288.89097852111|285.68622522878|285.68622522878|285.68622522878|285.68622522878|285.68622522878|285.68622522878|285.68622522878|285.68622522878|285.68622522878|284.60890971872|279.39100998478|274.61353613177|274.61353613177|274.61353613177|274.61353613177|274.61353613177|274.61353613177|274.61353613177|274.61353613177|274.61353613177|274.61353613177|274.61353613177|274.61353613177|274.61353613177|274.61353613177|270.96947570685|266.19997761915|263.24608922744|260.47022283036||260.47022283036|260.47022283036|260.47022283036|259.18534348873|259.18534348873|-269.40584648105|-269.40584648105|-269.40584648105|-269.40584648105|-269.40584648105|-269.40584648105|-269.40584648105|-269.40584648105|-269.40584648105|-269.40584648105|-269.40584648105|-269.40584648105|-271.88262173043|-271.88262173043|260.25939959609|260.25939959609|260.25939959609|260.25939959609|260.25939959609|260.22600321332|254.09550823374|254.09550823374|254.09550823374|254.09550823374|254.09550823374|254.09550823374
05388|459|/equities/grupo-ferrovial|STOXX600/EAFAGROWTH/EAFAVALUE|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.151656143909|34.069062967042|33.961735375435|33.788594386876|33.609867766925|33.609867766925|33.609867766925|33.609867766925|33.503189646517|33.503189646517|33.503189646517|33.503189646517|33.503189646517|33.09798811466|32.831653579413|32.711854105698|32.711854105698|32.711854105698|32.711854105698|32.711854105698|32.711854105698|32.711854105698||31.9376164868|31.737907563594|31.659542829851|||31.659542829851|31.659542829851|31.659542829851|31.659542829851|31.659542829851|31.659542829851|31.659542829851|31.496714467317|31.468571206497|31.441189788632|31.291407361187|31.291407361187|31.291407361187|30.921007861205|30.79222979977|30.625255218637|30.569080854507|30.569080854507|30.040408483076|30.040408483076|29.852676461061|29.631451174457|29.631451174457|29.234390944065|29.059324390162|28.796471099576|28.607745890839|28.523607630446|28.094563372615|27.566181694669|27.431312387964|27.351268649587|27.351268649587|27.351268649587|27.351268649587|27.349186341508|-28.772978429623|-28.772978429623|-28.772978429623|-28.772978429623|-28.772978429623|-28.772978429623|-28.964975706546|-29.316328020998|-29.316328020998|-29.477587986995|28.32526607822|28.32526607822|28.32526607822|28.32526607822|28.32526607822|28.283629526811|-29.40940471447|-29.40940471447|-29.40940471447|-29.447116171391|-29.499402371787|-29.499402371787|-29.842669001048|-30.173521561562|-30.33557886011|-30.470088152163|29.357744277024|29.357744277024|29.357744277024|29.357744277024|29.357744277024|29.357744277024|29.270827254216|29.230220275357|29.230220275357|28.823052002671|-29.964704638494|-29.964704638494|-29.964704638494|-29.964704638494|-29.964704638494|-29.964704638494|-29.964704638494|-29.964704638494|-29.964704638494|-29.964704638494|-29.964704638494|-29.964704638494|-29.964704638494|-29.964704638494|-30.036740981481|-30.036740981481|-30.036740981481|-30.036740981481|-30.036740981481|29.172155945787|29.172155945787|29.172155945787|29.172155945787|29.172155945787|29.172155945787|29.172155945787|29.172155945787|29.172155945787|29.172155945787|29.172155945787|29.172155945787|29.172155945787|29.172155945787|29.172155945787|29.172155945787|29.0129512077|28.938834641314|28.73683281045|28.73683281045|28.58425776275|28.356953162971|-29.672921164218|-29.672921164218|-29.672921164218|-29.672921164218|-29.672921164218|-29.672921164218|-29.672921164218|-29.672921164218|-29.672921164218|-29.672921164218|-29.672921164218|-29.672921164218|-29.672921164218|-29.672921164218|-29.672921164218|-29.672921164218|-29.672921164218|28.454536730456|28.454536730456|28.454536730456|28.454536730456|28.454536730456|28.454536730456|28.454536730456|28.454536730456|28.454536730456|28.454536730456|28.454536730456|28.454536730456|28.454536730456|28.454536730456|28.454536730456|28.454536730456|28.454536730456|28.454536730456|28.454536730456|28.454536730456|28.454536730456|28.454536730456|28.454536730456|28.454536730456|28.454536730456|28.25281928028|28.251465722867|28.061921085416|28.061921085416|28.061921085416|28.061921085416|27.932484740817|27.932484740817|27.932484740817|27.932484740817|27.821093685984|27.565918525501|27.565918525501|27.336021300206||27.189467823118|27.056502191631|27.056502191631|26.948336222004|26.944316164553|26.944316164553|26.944316164553|26.670907303028|26.430194002528|26.430194002528|26.240771618308|25.978058805611|25.978058805611|25.978058805611|||25.978058805611|25.8683979142|25.786854502772|25.786854502772|25.786854502772|25.786854502772|25.786854502772|25.786854502772|25.786854502772|25.786854502772|25.786854502772|25.786854502772|25.786854502772|25.786854502772|25.786854502772|25.786854502772|25.786854502772|25.786854502772|25.786854502772|25.786854502772|25.786854502772|25.786854502772|25.786854502772|25.786854502772|25.527059710925|-27.063898560328|-27.063898560328|-27.063898560328|-27.063898560328|-27.063898560328|-27.063898560328
05389|103940|/equities/finecobank-banca-fineco-spa|STOXX600/EAFAGROWTH|-13.958915865728|-14.019350966159|-14.03573000864|-14.03573000864|-14.03573000864|-14.03573000864|-14.151367059856|13.232516932464|13.232516932464|13.232516932464|13.232516932464|13.232516932464|13.232516932464|13.232516932464|13.232516932464|13.232516932464|13.232516932464|13.232516932464|13.232516932464|13.232516932464|13.112240605858|13.04943403194|12.990204640998|12.881444721865|12.881444721865|12.881444721865|12.881444721865|12.881444721865|12.881444721865||12.856605615271|12.807061714213|12.698124031536|||12.640743243376|12.640743243376|12.640743243376|12.640743243376|12.640743243376|12.62554829615|12.602276463174|12.551297634795|12.551297634795|12.323386635995|12.106263017893|11.897236506409|11.776929449447|11.679088088547|11.588152908258|11.549614666758|11.407627634272|11.387669680101|11.387669680101|11.387669680101|11.387669680101|11.387669680101|11.387669680101|11.387669680101|11.387669680101|11.315209786075|11.315209786075|11.27523344532|11.035259548992|11.001656892873|11.001656892873|11.001656892873|11.001656892873|11.001656892873|11.001656892873|10.879340625447|10.727600495729|-11.513922517114|-11.513922517114|-11.513922517114|-11.513922517114|-11.513922517114|-11.539019843931|-11.539019843931|-11.539019843931|-11.539019843931|-11.539019843931|-11.539019843931|-11.539019843931|-11.539019843931|-11.539019843931|-11.539019843931|-11.539019843931|-11.539019843931|-11.539019843931|-11.672521402433|-11.721413190712|-11.815459153773|-11.901343131199|-12.146214670754|-12.307117173231|-12.307117173231|-12.399019079249|-12.441965717784|-12.450914629584|-12.450914629584|-12.510753588593|-12.510753588593|-12.510753588593|-12.513264794192|-12.513264794192|-12.513264794192|-12.513264794192|-12.513264794192|-12.513264794192|-12.513264794192|-13.096683496724|-13.352541117182|-13.352541117182|-13.352541117182|-13.352541117182|-13.467545726024|-13.48102788014|-13.48102788014|-13.48102788014|-13.48102788014|-13.510586304607|-13.524818415048|-13.586464875939|-13.597148781944|-13.597148781944|-13.732439758091|-13.732439758091||-13.732439758091|-13.732439758091|-13.732439758091|-13.732439758091|-13.732439758091|13.409291249814|13.409291249814|13.409291249814|13.409291249814|13.409291249814|13.409291249814|13.266990218231|13.141377963036|13.070142575337|13.005158340747|12.937120026808|12.840133104568|12.800425699293|12.772140055828|12.611776560822|12.611776560822|12.611776560822|12.54002949295|12.249754763285|12.185283396686|12.002259172824|11.645565684004|-12.616955789318|-12.616955789318|-12.712011506666|-12.712011506666|-12.712011506666|-12.712011506666|-12.712011506666|-12.712011506666|-12.714735537226|-12.761094761618|-12.890938494744|-13.099931688377|-13.119436856134|-13.119436856134|-13.119436856134|-13.119436856134|-13.119436856134|-13.119436856134|-13.119436856134|-13.119436856134|-13.119436856134|-13.119436856134|-13.119436856134|-13.119436856134|-13.119436856134|-13.119436856134|-13.119436856134|-13.119436856134|-13.119436856134|-13.119436856134|-13.119436856134|-13.119436856134|-13.316318851956|-13.427853856095|-13.736226224909|-13.797995920546|-13.797995920546|-13.805914646688|-13.805914646688|-13.805914646688|-13.805914646688|-13.997682949242|-14.423536614508|-14.692262945275|-14.720569886212|-14.787299674357|-14.887431128957|-14.887431128957||-14.887431128957|-14.887431128957|-14.887431128957|-14.887431128957|-14.887431128957|-14.887431128957|-14.887431128957|-14.887431128957|-14.887431128957|-14.887431128957|-14.887431128957|-14.887431128957|-14.887431128957|-14.887431128957|||-14.887431128957|-14.887431128957|-14.887431128957|-14.887431128957|-14.887431128957|-14.887431128957|-14.887431128957|-14.887431128957|-14.887431128957|-14.887431128957|-14.887431128957|-14.887431128957|-14.887431128957|-14.887431128957|-15.139645929842|-15.300440068276|-15.430210744045|-15.506345230895|-15.797883146955|-16.225425687049|-17.076077502948|-17.076077502948|-17.076077502948|-17.076077502948|-17.076077502948|-17.076077502948|-17.076077502948|-17.076077502948|-17.076077502948|-17.076077502948|-17.076077502948
05390|574|/equities/fortum|STOXX600/EAFAVALUE|-12.458696896847|-12.74105242338|-12.935613723223|-13.232348702157|-13.234276106849|-13.243552689492|-13.243552689492|-13.243552689492|-13.243552689492|-13.243552689492|-13.243552689492|-13.243552689492|-13.243552689492|-13.243552689492|-13.243552689492|-13.265497219341|-13.265497219341|-13.692219005445|-14.121632402053|13.045294316532|13.045294316532|13.045294316532|13.045294316532|13.045294316532|13.019493932991|12.989715385734|12.757956851207|12.757956851207|12.757956851207||12.757956851207|12.757956851207|12.757956851207|||12.757956851207|12.757956851207|12.757956851207|12.757956851207|12.757956851207|12.757956851207|12.757956851207|12.757956851207|12.757956851207|12.757956851207|12.757956851207|12.727174560982||12.554916267879|12.470740032734|12.210882146345|12.210882146345|12.192647518037|11.969607685803|11.956230798031|11.871238679935|11.871238679935|11.871238679935|11.871238679935|11.871238679935|11.847209262903|11.692732969981|11.614703461044|11.351336687265|11.21009627256|11.119551562305|11.117092755335|11.117092755335|11.117092755335|11.117092755335|11.101492461118|10.889435883532|-11.487656816801|-11.487656816801|-11.487656816801|-11.487656816801|-11.487656816801|-11.487656816801|-11.487656816801|-11.487656816801|10.717801641407|10.717801641407|10.717801641407|10.717801641407|10.717801641407|10.568946174981|10.485495995815|10.455273733466|-11.368036040364|-11.368036040364|-11.368036040364|-11.368036040364|-11.368036040364|-11.449762089052|-11.85279102568|-11.884767799954|-12.023355908575|-12.023355908575|-12.23817305585|-12.489637004229|-12.719318560861|-12.926465330414|12.112279877863|12.112279877863|12.112279877863|12.112279877863|11.87336649917|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.533088285407|-12.647875713729|-12.817639853582|11.968349423038|11.968349423038|11.968349423038|11.968349423038|11.968349423038|11.968349423038|-12.561210125031|-12.561210125031|-12.561210125031|-12.561210125031|-12.561210125031|-12.561210125031|-12.561210125031|-12.561210125031|-12.561210125031|-12.755233624845|-12.866926355792|-12.946585253027|12.198407549426|12.198407549426|12.198407549426|12.198407549426|12.198407549426|12.198407549426|12.198407549426|12.198407549426|12.198407549426||12.198407549426|12.198407549426|12.198407549426|12.198407549426|12.198407549426|12.198407549426|12.052675029486|-13.105086413782|-13.105086413782|-13.105086413782|-13.105086413782|-13.105086413782|-13.159818110379|-13.169220535736|-13.169220535736|-13.273022643703|-13.615303030696|-13.743114355634|-13.75406076122|-13.75406076122|-14.106805099661|-14.106805099661|-14.106805099661|-14.106805099661|-14.106805099661||-14.106805099661|-14.106805099661|-14.106805099661|-14.106805099661|-14.106805099661|-14.106805099661|-14.106805099661|-14.106805099661|-14.106805099661|-14.106805099661|-14.187283689904|-14.419542018179||-14.419542018179|-14.419542018179|-14.439213054714|-14.440236746534|-14.67748555791|-14.883039576605|13.734068301036|13.734068301036|13.734068301036|13.734068301036|13.734068301036|13.734068301036|13.734068301036|13.734068301036|||-14.663057813|-14.663057813|-14.663057813|-14.663057813|-14.663057813|-14.663057813|-14.663057813|-14.663057813|-14.663057813|-14.663057813|-14.86590002757|-14.86590002757|-14.86590002757|-14.86590002757|-14.983173025978|-14.983173025978|-14.983173025978|-14.983173025978|-14.983173025978|-14.983173025978|-14.983173025978|-14.983173025978|-14.983173025978|-14.983173025978|-14.983173025978|-14.983173025978|-14.983173025978|-14.983173025978|-14.983173025978|-14.983173025978|-14.983173025978
05391|15225|/equities/galapagos|STOXX600|34.314784050875|-36.715833249014|-36.715833249014|-36.715833249014|-36.715833249014|-36.715833249014|-36.715833249014|-36.788149054758|-36.886365850586|-36.886365850586|-36.886365850586|-36.886365850586|-36.886365850586|-36.886365850586|-36.886365850586|-36.886365850586|-37.49874025784|-37.741933043379|-37.915480065763|-38.190533982847|-38.872814561629|-39.16201570487|36.156832871908|36.156832871908|36.064770416624|36.064770416624|36.064770416624|35.639189300941|35.057987595054||34.734965107426|34.734965107426|34.734965107426|||34.734965107426|34.734965107426|34.734965107426|34.734965107426|34.734965107426|34.734965107426|34.734965107426|34.267183062749|34.210409262812|34.210409262812|34.210409262812|33.956566813959|33.656185789652|32.874649546486|32.860165832155|32.487759067158|32.487759067158|32.487759067158|32.487759067158|32.487759067158|32.487759067158|32.487759067158|32.487759067158|32.487759067158|32.487759067158|32.487759067158|32.487759067158|32.487759067158|32.487759067158|32.487759067158|32.487759067158|32.487759067158|32.487759067158|32.487759067158|32.329732737652|30.41970235519|-33.101175782672|-33.101175782672|-33.101175782672|-33.101175782672|-33.117417226888|-33.391575056819|-33.959527128834|-34.008480742414|-34.008480742414|-34.008480742414|-34.008480742414|-34.008480742414|-34.008480742414|-34.008480742414|-34.008480742414|-34.008480742414|-34.008480742414|-34.008480742414|-34.008480742414|-34.008480742414|-34.008480742414|-34.008480742414|-34.239976144322|-34.24088099694|-34.24088099694|-34.24088099694|-34.363247450189|-34.363247450189|-34.559997933388|-34.559997933388|-34.913887016508|-35.175663503272|-35.175663503272|-35.463514893434|-35.750573538435|-35.750573538435|-35.754527620356|-36.286697338997|-36.596887110537|-36.637650276627|-36.847038100048|-36.847038100048|-37.171479587813|-37.171479587813|-37.171479587813|-37.171479587813|-37.255071943566|-37.255071943566|-37.255071943566|-37.255071943566|-37.255071943566|-38.271076977454|-38.271076977454|-38.428427346208|-38.428427346208|-38.684919604171|-38.779911103634|-39.152679936519|-39.444971074006|-39.444971074006|-39.444971074006|-39.444971074006|-40.719412473993|36.303006855568|36.303006855568|-39.006370291852|-39.006370291852|-39.006370291852|-39.006370291852|-39.006370291852|-39.120224870129|-39.120224870129|-39.120224870129|-39.120224870129|-39.120224870129|-39.120224870129|-39.120224870129|-39.120224870129|-39.120224870129|-39.120224870129|-39.120224870129|-39.120224870129|-39.120224870129|-39.355806894748|-39.460220725137|-39.460220725137|-39.460220725137|-39.460220725137|-39.460220725137|-39.460220725137|-39.460220725137|-39.504137258616|-39.682371171411|-39.908438308979|-39.908438308979|-39.908438308979|-40.147154286995|37.51224007443|37.51224007443|37.51224007443|37.51224007443|37.51224007443|37.51224007443|37.51224007443|37.51224007443|37.51224007443|37.51224007443|37.51224007443|37.51224007443|37.51224007443|37.51224007443|37.51224007443|37.51224007443|37.51224007443|37.51224007443|37.51224007443|37.51224007443|37.51224007443|37.151933933137|36.214371231792|35.338189367451|34.949099068286|34.703997404975|34.683887251662|34.54529171084|34.54529171084|34.440323512804|34.310279420431|34.310279420431|34.310279420431|34.310279420431|34.310279420431|34.310279420431||-36.279327817914|-36.279327817914|-36.279327817914|-36.279327817914|-36.279327817914|-36.279327817914|-36.279327817914|-36.346473742588|-36.550432964899|-36.550432964899|-36.550432964899|-36.550432964899|-36.550432964899|-36.550432964899|||-36.550432964899|-36.550432964899|-36.550432964899|-36.550432964899|-36.550432964899|-36.550432964899|-36.550432964899|-36.558257629185|-37.164083306324|-37.164083306324|-37.165092698216|-37.234335070683|-37.234335070683|-37.234335070683|-37.234335070683|-37.234335070683|-37.234335070683|-37.234335070683|-37.234335070683|-37.234335070683|-37.234335070683|-37.234335070683|-37.234335070683|-37.234335070683|-37.234335070683|-37.853148493318|-38.071832057666|-38.19550888849|-38.19550888849|-38.19550888849|-39.081598993855
05392|421|/equities/galp-energia|STOXX600/EAFAVALUE|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.968853409514|13.944905637857|13.944905637857|13.944905637857|13.499719757652|13.499719757652|13.499719757652|13.499719757652|13.380243772506|-13.966307882747|-13.966307882747||-13.966307882747|-14.024077307085|-14.024077307085|||-14.024077307085|-14.024077307085|-14.024077307085|-14.024077307085|-14.024077307085|-14.024077307085|-14.024077307085|-14.024077307085|-14.064807930368|-14.158953550543|-14.169392774597|-14.210158981764|-14.278228633799|-14.278228633799|-14.278228633799|-14.278228633799|-14.278228633799|-14.278228633799|-14.278228633799|-14.278228633799|-14.278228633799|-14.278228633799|-14.278228633799|-14.330906967292|-14.330906967292|-14.330906967292|-14.520516216383|-14.520516216383|-14.520516216383|-14.520516216383|-14.520516216383|-14.520516216383|-14.554739752992|-14.790544129725|13.76330140872|13.76330140872|13.76330140872|13.76330140872|13.76330140872|13.76330140872|13.76330140872|13.76330140872|13.76330140872|13.76330140872|13.76330140872|13.76330140872|13.76330140872|13.76330140872|13.683667964883|13.634908750264|13.632954361933|13.381616012805|13.361795470177|13.155050592355|13.034223270341|-14.088613592641|-14.088613592641|-14.354570851344|13.467216344229|13.467216344229|13.467216344229|13.467216344229|13.467216344229|13.467216344229|13.467216344229|13.467216344229|13.467216344229|13.467216344229|13.467216344229|13.375518793918|13.254742669902|13.074158244488|13.058035038574|13.058035038574|12.980316584489|12.775907826845|12.681563881176|12.595904062343|12.452115904571|12.441795758937|12.351995499636|12.083050180039|11.960333427413|11.898981819134|11.829524027981|11.829524027981|11.829524027981|11.829524027981|11.829524027981|11.815582367753|11.679670038521|11.679670038521|11.679670038521|11.679670038521|11.679670038521|11.679670038521|11.679670038521|11.545188734597|11.371560706114|11.371560706114|11.361512317832|11.361512317832|11.361512317832|11.361512317832|11.250291549029|10.890880013906|10.875421790506|10.865644165794|10.865644165794|10.779326912341|10.722780376523|10.722780376523|10.540866699317|10.517668705995|10.517668705995|10.517668705995|10.517668705995|10.517668705995|10.517668705995|10.517668705995|10.517668705995|10.517668705995|10.517668705995|10.517668705995|10.367964936424|10.191209611894|10.191209611894|10.191209611894|10.191209611894|10.191209611894|10.191209611894|10.191209611894|10.191209611894|10.191209611894|10.191209611894|10.191209611894|10.101709460037|-10.74660078421|-10.74660078421|-10.74660078421|-10.74660078421|-10.74660078421|-10.74660078421|-10.74660078421|-10.74660078421|-10.74660078421|-10.74660078421|-10.74660078421|-11.001278521118|-11.136177153128|-11.136177153128|-11.215474069932|10.408699882498|10.408699882498|10.408699882498|10.408699882498|10.408699882498|10.408699882498|10.408699882498|10.408699882498|10.408699882498|10.408699882498|10.408699882498|10.408699882498|10.408699882498|10.408699882498|10.408699882498|10.408699882498|10.408699882498||10.408699882498|10.408699882498|10.408699882498|10.408699882498|10.408699882498|10.408699882498|10.408699882498|10.408699882498|10.408699882498|10.408699882498|10.194944474951|10.159645850134|10.159645850134|10.159645850134|||10.143217676957|10.141691531446|10.141691531446|10.141691531446|-10.764741290985|-10.764741290985|-10.764741290985|-10.764741290985|-10.764741290985|-10.764741290985|-10.831799763818|-10.831799763818|-10.831799763818|-10.831799763818|-10.859505505203|-10.859505505203|-11.083005952436|-11.286784913362|-11.461427346667|-11.622419613159|-11.73453014078|-11.73453014078|-11.874477732869|-12.028030833372|-12.096700889941|-12.174945812618|-12.220772828433|-12.306964227917|-12.306964227917|-12.306964227917|-12.306964227917
05393|457|/equities/gamesa|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.744564585845|60.47068188473|59.772257410646|59.249616608753|58.545817816863|58.545817816863|57.747853663906|56.871227480023|56.560529100729|56.055310951154|55.883364637301|55.883364637301|53.644570200096|52.565914622557|-56.14699792247|-56.14699792247|-56.14699792247|-56.14699792247|-56.14699792247|-56.711106929304|-57.197882778526|-57.197882778526|-57.197882778526|-57.420424707599|-58.349916943651|-59.133798926784|-59.563109020076|-59.622850187131|-59.622850187131|-60.085118416036|-60.085118416036|-60.085118416036|-60.085118416036|-60.656241870682|-60.874680266901|-60.874680266901|-61.133535316834|-61.569483787097|-61.659486124885|-61.659486124885|-63.143874616503|57.611590796623|57.611590796623|57.611590796623|57.611590796623|57.611590796623|57.042878501849|56.914867367167||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.027821262245|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05394|545|/equities/gbl|STOXX600/EAFAVALUE|68.250267310111|68.250267310111|68.250267310111|68.250267310111|68.250267310111|68.250267310111|68.178061134652|68.178061134652|68.178061134652|67.815624483245|67.631801878762|-69.953774383591|-69.953774383591|-69.953774383591|-69.953774383591|-69.953774383591|-69.953774383591|-70.264199286618|-71.350217852237|-72.518021514286|-72.729943200052|-72.729943200052|-72.729943200052|-72.999416315916|-72.999416315916|-72.999416315916|-73.068241080048|-73.213601810405|70.745391381786||70.745391381786|70.745391381786|70.745391381786|||70.745391381786|70.745391381786|70.745391381786|70.745391381786|70.745391381786|70.745391381786|70.745391381786|70.745391381786|70.745391381786|70.745391381786|70.745391381786|70.674067455839|70.674067455839|70.674067455839|70.674067455839|70.674067455839|70.195529303221|70.195529303221|70.195529303221|70.195529303221|70.195529303221|70.195529303221|70.195529303221|70.195529303221|70.195529303221|70.195529303221|70.195529303221|70.195529303221|70.195529303221|70.153164551784|70.153164551784|70.153164551784|69.488964605464|69.488964605464|69.488964605464|69.009956095101|68.031066600351|-71.071097697103|-71.071097697103|-71.071097697103|-71.071097697103|-71.071097697103|-71.495983666468|-71.495983666468|-71.495983666468|-72.164426770793|-72.410014684343|-72.410014684343|-72.410014684343|-72.410014684343|-72.410014684343|-72.410014684343|-72.410014684343|-72.410014684343|-72.410014684343|-72.43885614535|-72.43885614535|-72.43885614535|-72.585394988025|-73.063399021796|-73.063399021796|-73.063399021796|-73.530444137445|-73.812716369487|-74.22523634153|-74.44804151541|-75.552268536952|-75.599755672383|-75.599755672383|-75.599755672383|-75.599755672383|-75.599755672383|-76.64553507576|73.625111469311|73.039014693413|72.737160236003|72.737160236003|72.737160236003|72.737160236003|72.737160236003|-74.591283310477|-74.591283310477|-74.591283310477|-74.591283310477|-74.591283310477|-74.591283310477|-74.591283310477|-74.591283310477|-74.591283310477|-74.591283310477|-74.591283310477|-75.292539266551|72.560346401188|72.560346401188|72.560346401188|72.560346401188|72.560346401188|72.560346401188|72.560346401188|72.560346401188|72.560346401188|72.560346401188|72.560346401188|72.560346401188|71.897870685137|71.897870685137|71.897870685137|71.236377494175|71.236377494175|70.670422201508|70.567683738389|70.567683738389|70.278533028141|69.684890988454|69.684890988454|69.684890988454|-72.171350624273|-72.171350624273|-72.171350624273|-72.171350624273|-72.171350624273|-72.543721678201|-73.511630252495|-73.511630252495|-73.511630252495|-73.511630252495|-73.511630252495|-73.511630252495|-73.511630252495|-73.638478177008|-73.725649295541|-73.725649295541|-74.06850055665|-74.338335715071|-75.065925927445|-75.145584995538|-75.145584995538|-75.145584995538|-75.145584995538|-75.145584995538|-75.145584995538|-75.438710456373|-75.438710456373|-75.438710456373|-75.438710456373|-75.438710456373|-75.438710456373|-75.490792651178|-76.147571829287|-76.147571829287|-76.147571829287|-76.15286030077|-77.125400164647|-79.116432406432|-79.116432406432|-79.116432406432|-79.116432406432|-79.116432406432|-80.112705471258|-80.137112857193|-80.137112857193|-80.137112857193|78.08305697269|78.08305697269|78.08305697269|78.08305697269|78.08305697269|78.08305697269|78.08305697269||78.08305697269|77.994974796282|77.994974796282|77.994974796282|77.994974796282|77.994974796282|77.994974796282|77.625525466057|77.490584258075|76.958872899886|76.958872899886|76.357634130977|76.339596818842|75.907332392708|||-79.083964211596|-79.083964211596|-79.083964211596|-79.083964211596|-79.083964211596|-79.083964211596|-79.083964211596|-79.083964211596|-79.083964211596|-79.083964211596|-79.083964211596|-79.083964211596|-79.083964211596|-79.083964211596|-79.276745380753|-79.276745380753|-79.440942573767|-79.440942573767|-79.440942573767|-81.453263388984|78.449904141141|78.449904141141|78.449904141141|78.449904141141|77.913224839848|77.358453428561|77.358453428561|77.358453428561|77.358453428561|77.358453428561|77.358453428561
05395|561|/equities/genmab|STOXX600/EAFAGROWTH|-2029.2014302592|-2029.2014302592|-2029.2014302592|-2029.2014302592|-2029.2014302592|-2035.4182558436|-2048.5679101411|-2048.5679101411|-2048.5679101411|-2048.5679101411|-2060.3369261002|-2060.3369261002|-2062.9021401113|-2093.1690445681|-2097.1322717424|-2110.1747463804|-2115.8330515338|-2159.4811683709|-2190.812409301|-2254.79156589|-2258.5274730183|-2258.5274730183|-2258.5274730183|-2258.5274730183|-2258.5274730183|-2258.5274730183|-2258.5274730183|-2258.5274730183|-2258.5274730183||-2258.5274730183|-2258.5274730183|-2258.5274730183|||-2258.5274730183|-2258.5274730183|-2286.5400901461|-2286.5400901461|-2291.1556557179|-2297.1511052372|-2297.1511052372|-2297.1511052372|-2311.4456724858|2090.2825861269|2089.4250956966|2068.8056618851|2061.8396243168|2050.7594954532|2050.7594954532|2050.7594954532|2050.7594954532|2050.7594954532|2050.7594954532|2050.7594954532|2050.7594954532|2050.7594954532|2050.7594954532|2050.7594954532|2050.7594954532|2028.4898574199|2028.4898574199|2028.4898574199|2028.4898574199|2000.433174911|1969.4668826062|1969.4668826062|-2186.8791318609|-2186.8791318609|-2186.8791318609|-2186.8791318609|-2186.8791318609|-2186.8791318609|-2186.8791318609|-2211.199035401|-2231.2211504456|-2246.1346116062|-2265.7210205856|-2265.7210205856|-2265.7210205856|-2265.7210205856|-2278.1622450951|-2374.1247167723|-2449.4163519692|-2454.4070577436|-2484.4522863818|-2586.0025404242|-2618.180582462|-2618.180582462|-2618.180582462|-2618.180582462|-2618.180582462|-2618.180582462|-2621.70064718|-2650.7784968666|-2703.0872187407|-2705.3789342184|-2705.3789342184|-2705.3789342184|-2705.3789342184|2523.6594032618|2523.6594032618|2523.6594032618|2523.6594032618|2523.6594032618|2523.6594032618|2523.6594032618|2523.6594032618|2523.6594032618|2523.6594032618|2523.6594032618|2523.6594032618|2523.6594032618|2523.6594032618|2521.3225167838|2521.3225167838|2521.3225167838|2521.3225167838|2495.2472408709|2460.7747120787|-2620.8758440189|-2620.8758440189|-2620.8758440189|-2620.8758440189|-2620.8758440189|-2620.8758440189|-2659.3620489099|-2671.7356098999|-2685.3728998888|-2695.0809998764|-2725.9788887516|-2732.5083657241|-2732.5083657241|-2732.5083657241|-2732.5083657241|-2766.6759619156|2622.6828045791|2622.6828045791|2622.6828045791|2622.6828045791|2609.7222750581|2609.7222750581|2609.7222750581|2609.7222750581|2609.7222750581|2609.7222750581|2582.9691945089|2558.7991050099|2526.6945443928|2526.6945443928|-2683.5180332616|-2683.5180332616|-2683.5180332616|-2683.5180332616|-2683.5180332616|-2683.5180332616|-2683.5180332616|-2683.5180332616|-2683.5180332616|-2683.5180332616|-2683.5180332616|-2683.5180332616|-2715.9644814018|-2730.715411373|-2730.715411373|-2730.715411373|-2730.715411373|-2741.23934597|-2776.9326066333|-2788.1976771376|-2788.1976771376|-2788.1976771376|-2824.4974190418|-2844.2749100465|-2853.3949506746|-2853.3949506746|-2870.049945194|-2896.1021196077|2707.7162064865||2707.7162064865|2707.7162064865|2707.7162064865|2707.7162064865||2707.7162064865|2707.7162064865|2707.7162064865|2707.7162064865|2667.2603360563|||2667.2603360563|2667.2603360563|2667.2603360563|-2876.0507757106|-2876.0507757106|-2876.0507757106|-2876.0507757106|2700.7435062984||2700.7435062984|2700.7435062984|2700.7435062984|2700.7435062984|2700.7435062984|2700.7435062984|2700.7435062984|2700.7435062984|2700.7435062984|2700.7435062984|2700.7435062984|2700.7435062984|2700.7435062984|2700.7435062984|2633.3816736649|2559.9796374055|2533.2958486487|2533.2958486487||||2473.6086494224|-2620.7672947297|-2620.7672947297|-2620.7672947297|-2620.7672947297|-2620.7672947297|-2620.7672947297|-2620.7672947297|-2620.7672947297|-2620.7672947297|-2620.7672947297|-2620.7672947297|-2620.7672947297|-2620.7672947297|-2620.7672947297|-2620.7672947297|-2620.7672947297|-2620.7672947297|-2629.0747719219|-2652.5830799132|-2659.2589776813|-2704.2877529792|-2719.713275283|-2719.713275283|-2756.8480836478|-2793.3440105463|-2793.3440105463|-2793.3440105463|-2793.3440105463|-2793.3440105463
05396|18981|/equities/getinge|STOXX600||||-209.49816400012|-209.49816400012|-216.59351308038|-217.46391081467|-227.2554357907||-227.2554357907|-227.2554357907|-227.2554357907||-227.2554357907|-228.36159667934|||||||||||||-230.7006055224|||-230.7006055224|||||-230.7006055224|-230.7006055224|-230.7006055224|222.36681575405|222.36681575405|222.36681575405|222.36681575405|||||222.36681575405|||||213.76313166737|||||||||||||194.44235902494|||||||||||-198.42586824769||-198.42586824769|-198.42586824769|-198.42586824769|-201.54707847562|-203.73952289121|-206.603915273|197.3734284917||194.54250306743|||194.54250306743||||||||-199.54166020665||193.56418744682||193.56418744682|||||||||||||||||-190.8742693465|||-190.8742693465||||-190.8742693465|-191.33252658238|-192.76113573036||-194.97293754112|-195.27825732243|-198.38417514178|-199.8816258956|-199.8816258956|-199.8816258956||191.6158311517|191.6158311517|191.6158311517|191.6158311517||190.33465699293|190.33465699293|-194.2368964154|-194.2368964154||-194.2368964154||-194.2368964154|-194.2368964154|-194.2368964154||-194.2368964154|-194.2368964154|-194.2368964154|-194.2368964154|-194.2368964154|-197.3909919481|-200.97888095959|-204.70708283433|-205.64624364105||-205.64624364105|-205.64624364105||-205.64624364105||-207.45138165385|-215.46819810768|-224.11744997127|-248.35271710403||-258.97002642841|-258.97002642841|-260.21814564108|-260.21814564108|-260.21814564108|247.34723814347|247.34723814347||247.34723814347|247.34723814347|247.34723814347|247.34723814347|||247.34723814347|247.34723814347|247.34723814347|247.34723814347|247.34723814347|247.34723814347||-258.07570987504|-258.07570987504|-258.07570987504|-258.07570987504|-258.07570987504|-258.07570987504|-262.08412462651||-265.56569487717|-267.16527889069|-267.16527889069|-267.16527889069|||-273.96421504347|-276.58790319163|258.35232673532|258.35232673532||252.03329264337|252.03329264337|252.03329264337|252.03329264337||247.74255823221|||||||243.61949490537|241.55499552609|239.71666440833|237.07407410794|232.67119209693|227.34576747071||227.32862967531|221.94848419869|221.77053426862|-231.52874108126|-231.52874108126|-231.52874108126|-231.52874108126||-231.52874108126|-231.52874108126|-231.52874108126|-231.52874108126|-231.52874108126|-231.52874108126|-231.52874108126|-231.52874108126|-231.52874108126||-239.91882042594||-239.91882042594|-246.72351764808
05397|40266|/equities/gjensidige-forsikring-asa|STOXX600/EAFAVALUE|-175.52213436236|-176.71347974263|-177.62350120243|-177.62350120243|-177.62350120243|-177.62350120243|-177.62350120243|-178.57055282258|-179.59265626093|-179.59265626093|-182.42380555532|-182.42380555532|-182.42380555532|-186.32730171549|-186.32730171549|-186.32730171549|-186.32730171549|-186.44144601146|-187.27938259222|-187.98867696537|-187.98867696537|-187.98867696537|-187.98867696537|-187.98867696537|-187.98867696537|-187.98867696537|-187.98867696537|-187.98867696537|-187.98867696537||-187.98867696537|-187.98867696537|-187.98867696537|||-187.98867696537|-188.85409009471|-191.43788059569|181.50405253223|181.50405253223|181.50405253223|181.50405253223|181.50405253223|180.42117117567|178.52519321238|178.52519321238|178.52519321238|178.52519321238|178.27798228568|176.96999015086|175.30554325573|175.15060310885|174.77436549047|174.77436549047|174.77436549047|174.77436549047|173.31595979112|172.79551342215|169.51167920658|169.19075704757|168.69529052513|168.43365495224|167.39294876013|163.73661363295|161.72606321828|161.72606321828|160.97896201363|160.03774099605|159.16094778991|159.16094778991|159.16094778991|159.16094778991|158.75661340263|157.47956536111|156.16063004397|155.41736688506|154.20818847961|152.87576785956|151.97524255825|151.97524255825|151.97524255825|-161.29688069705|-161.29688069705|-161.29688069705|-161.29688069705|-161.29688069705|-161.29688069705|-161.29688069705|-161.29688069705|-161.29688069705|-161.29688069705|-161.29688069705|-161.62431120744|-162.50691405457|-162.50691405457|-162.50691405457|-162.50691405457|-164.45213011814|157.56956277147|157.56956277147|157.56956277147|157.56956277147|157.56956277147|157.56956277147|157.52173471732|157.51202657711|157.51202657711|157.51202657711|157.51202657711|157.51202657711|157.51202657711|157.51202657711|157.51202657711|157.51202657711|157.51202657711|157.51202657711|157.51202657711|155.91891858856|152.51429158367|-160.96687768531|-160.96687768531|-160.96687768531|-160.96687768531|-160.96687768531|-160.96687768531|-160.96687768531|-160.96687768531|-160.96687768531|-160.96687768531|-160.96687768531|-160.96687768531|-160.96687768531|-160.96687768531|-161.39652754015|-161.92067305744|-161.92067305744|-161.92067305744|-161.92067305744|-161.92067305744|-161.92067305744|-161.92067305744|-161.92067305744|-161.92067305744|-161.92067305744|-161.92067305744|-161.92067305744|-161.92067305744|-161.92067305744|-161.92067305744|-161.92067305744|-164.87296769023|-169.33082280188|-169.33082280188|-171.05092117554|-172.45102132433|-173.84557992742|-176.13397769714|-177.94884415859|-177.94884415859|-177.94884415859|-177.94884415859|-177.94884415859|-177.98375241838|-177.98375241838|-178.11528690746|-178.86698562228|-178.92442270477|-179.97713922085|-181.83570854997|-183.10077829201|-183.69531175647|176.96841013754|176.96841013754|176.96841013754|176.96841013754|176.96841013754|176.96841013754|176.96841013754|176.96841013754|176.96841013754|176.96841013754|176.96841013754|176.96841013754|176.96841013754||176.96841013754|176.96841013754|176.96841013754|176.96841013754|176.96841013754|176.44267657427|||174.65852698383|174.15391666688|173.38207647049|173.38207647049|173.38207647049|173.38207647049|173.38207647049|172.51341185794|172.4477312804|172.4477312804|172.4477312804||172.4477312804|172.4477312804|172.4477312804|172.4477312804|172.4477312804|172.4477312804|172.4477312804|172.4477312804|172.4477312804|172.4477312804|172.4477312804|172.4477312804|167.88081982409|-178.4949183793||||-178.4949183793|-178.4949183793|-178.4949183793|-178.4949183793|-178.4949183793|-178.4949183793|-178.76657055165|-179.90174810914|-180.83526974285|-184.69267994443|-184.69267994443|-184.69267994443|-184.69267994443|-184.69267994443|-184.69267994443|-187.3918596537|-188.3187351526|-189.0985934272|-189.32637301532|-189.32637301532|-189.32637301532|-189.32637301532|-189.32637301532|-189.32637301532|-189.32637301532|-189.32637301532|-189.32637301532|-189.32637301532|-189.32637301532|-189.32637301532
05398|44478|/equities/glanbia-plc|STOXX600|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.506385475724|15.419872343904|15.203747392105|14.966647856311|14.966647856311|14.966647856311|14.966647856311|14.966647856311|14.966647856311|14.966647856311|14.796046701572|-15.738625148725|-15.738625148725|-15.738625148725|-15.738625148725|-15.738625148725|-15.738625148725|-15.738625148725|-15.738625148725|-15.738625148725|-15.738625148725|-15.738625148725|-15.809043506281||-15.809043506281|-15.925794440896|-15.925794440896|||-15.970882661244|-16.06042523638|-16.117747151013|-16.117747151013|15.049526771134|15.049526771134|15.049526771134|15.049526771134|14.867251961569|14.820835423845|14.784600064315|14.784600064315|14.784600064315|14.784600064315|14.784600064315|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.752746759371|14.457495939419|-15.225182105555|-15.225182105555|-15.225182105555|-15.225182105555|-15.225182105555|-15.225182105555|-15.225182105555|-15.225182105555|-15.266313819371|-15.407570764182|-15.571074952753|-15.571074952753|-15.616749646566|-15.652499810747|-15.846666539037|-15.875253248915|-15.875253248915|-15.875253248915|-15.875253248915|-15.906948620197|-15.976053668522|15.035878529739|15.035878529739|15.035878529739|15.035878529739|15.035878529739|15.035878529739|15.035878529739|15.035878529739|14.976532740274|14.97567021284|14.97567021284|14.97567021284|14.97567021284|14.915189074515|14.880829102053|14.880829102053|14.880829102053|14.829254528167|14.70692082904|14.70692082904|14.70692082904|14.70692082904|14.70692082904|14.70692082904|14.70692082904|14.70692082904|14.601578834567|14.521198355394|14.405183299624|14.405183299624|14.284238625264|14.284238625264|14.210821417411|13.999245461976|13.594648557911|13.594648557911|13.594648557911|13.594648557911|13.594648557911|13.594648557911|13.594648557911|13.594648557911|13.594648557911|13.594648557911|13.594648557911|13.594648557911|13.594648557911|13.594648557911|13.594648557911|13.50238710643|13.454873998972|13.398749307364|13.300832752353|-13.951482940545|-13.951482940545|-13.951482940545|-13.951482940545|-13.951482940545|-13.951482940545|-13.951482940545|-13.951482940545|-13.951482940545|-13.951482940545|-13.951482940545|-13.951482940545|-13.951482940545|-13.951482940545|-13.951482940545|-13.951482940545|-13.951482940545|-13.951482940545|-13.951482940545|-13.951482940545|-13.951482940545|-13.951482940545|-13.951482940545|-13.951482940545|-14.057203865058|-14.057203865058|-14.057203865058|-14.057203865058|-14.071893162205|-14.083214647984|-14.232460745414|-14.244417847505|-14.244417847505|-14.244417847505|-14.244417847505|-14.244417847505|-14.27324209093|-14.319158128885|13.5717664089|13.5717664089|13.5717664089|13.5717664089|13.5717664089|13.5717664089|13.5717664089|13.5717664089|13.5717664089|13.5717664089|13.5717664089|13.5717664089|13.385295956907|13.270674055959|13.270674055959|13.209637767899|13.151960540245|13.151960540245|13.006622076509|12.981246842806||12.861385705144|12.852925233505|12.852925233505|12.852925233505|12.852925233505|12.852925233505|12.852925233505|12.852925233505|12.852925233505|12.852925233505|12.852925233505|12.852925233505|12.852925233505|12.852925233505|||12.852925233505|12.852925233505|12.852925233505|12.772284763645|12.772284763645|12.772284763645|12.772284763645|12.772284763645|12.658202274443|12.658202274443|12.658202274443|12.550224895611|12.493027761396|12.441639209009|12.441639209009|12.304599523784|12.163740153076|12.163740153076|12.163740153076|12.163740153076|12.163740153076|12.05971176863|12.021346068385|12.008946012571|12.008946012571|11.592717461138|11.264686271382|-11.932823197835|-11.932823197835|-11.932823197835|-11.932823197835
05399|563|/equities/gn-store-nord|STOXX600/EAFAGROWTH|157.72425217618|-178.9182107126|-178.9182107126|-179.01266922732|-179.01266922732|-179.01266922732|-179.71685351023|-181.56594359752|-185.61493987371|167.20578771552|167.20578771552|167.20578771552|167.20578771552|167.20578771552|167.20578771552|167.20578771552|167.20578771552|167.20578771552|167.20578771552|167.20578771552|165.89474398377|165.89474398377|165.89474398377|165.89474398377|165.89474398377|165.89474398377|165.89474398377|165.89474398377|165.89474398377||165.89474398377|165.89474398377|165.89474398377|||165.89474398377|165.89474398377|165.89474398377|165.16916557686|161.69433895619|161.69433895619|158.57148908544|150.15999194172|148.95150408198|148.95150408198|148.95150408198|148.95150408198|148.95150408198|145.44846940248|145.44846940248|145.27063470084|145.27063470084|142.37292761492|139.54214620245|137.46349747593|135.30605530781|135.30605530781|135.30605530781|135.30605530781|134.59623712302|134.59623712302|134.59623712302|131.95692606768|125.91880725049|124.46811764134|118.05901349797|-125.28266437739|-125.28266437739|-125.28266437739|-125.28266437739|-125.28266437739|-125.28266437739|-125.28266437739|-125.28266437739|-125.28266437739|-125.28266437739|-125.28266437739|-125.28266437739|-125.28266437739|-125.28266437739|-126.08237344232|-126.08237344232|-126.08237344232|-126.08237344232|-126.08237344232|-127.94708126349|-130.8315819055|-130.8315819055|-130.8315819055|-130.8315819055|-131.31646617076|-131.31646617076|-131.31646617076|-135.75718819456|-135.96718862091|-135.96718862091|-135.96718862091|-135.96718862091|-135.96718862091|-140.63576716885|-141.90918201324|-143.73798416849|-145.3449830876|-145.41108977643|-145.49949392386|-145.49949392386|-145.49949392386|-145.49949392386|-145.49949392386|-145.49949392386|-145.49949392386|-145.49949392386|-145.49949392386|-153.8411074116|-156.33178906465|-156.43532440424|-158.20313720968|-159.87571123206|-162.21466846558|-163.95796903076|-164.1567781898|-164.1567781898|-164.1567781898|-164.1567781898|-164.1567781898|-166.09085702594|-171.38706810933|-179.14396066646|-181.7155101562|-183.87000992833|-186.21852983518|-186.21852983518|-186.21852983518|-186.21852983518|-186.21852983518|-186.21852983518|-186.21852983518|-187.34216482604|171.80323811135|171.80323811135|171.80323811135|171.80323811135|166.45359569745|163.98455806525|159.50784127747|155.89481923354|-170.16718648011|-170.16718648011|-170.16718648011|-170.16718648011|-170.16718648011|-170.16718648011|-170.16718648011|-170.16718648011|-170.16718648011|-171.75520635241|-174.56689374308|-176.77265786816|-176.77265786816|-176.77265786816|-176.77265786816|-176.77265786816|-176.77265786816|-176.77265786816|-178.14866075018|-178.14866075018|-178.77629311326|-180.61253942652|166.15115376594|166.15115376594|166.15115376594|166.15115376594|166.15115376594|166.15115376594|166.15115376594|166.15115376594|166.15115376594|166.15115376594|166.15115376594||166.15115376594|166.15115376594|166.15115376594|166.15115376594||166.15115376594|166.15115376594|166.15115376594|166.15115376594|166.15115376594|||166.15115376594|166.15115376594|166.15115376594|164.65585018131|164.65585018131|164.65585018131|164.65585018131|164.65585018131||164.65585018131|164.65585018131|164.65585018131|164.65585018131|164.65585018131|154.00093752513|-162.61456309417|-162.61456309417|-162.61456309417|-162.61456309417|-162.61456309417|-162.61456309417|-162.61456309417|-162.61456309417|-162.61456309417|-162.61456309417|-162.61456309417|-162.61456309417||||-162.61456309417|-162.61456309417|-162.61456309417|-162.61456309417|-162.61456309417|-162.61456309417|-162.61456309417|-164.5570536576|-164.5570536576|-164.5570536576|-165.64671950454|-166.89162080413|-166.89162080413|-166.89162080413|-166.89162080413|-166.89162080413|-166.89162080413|-167.36223550032|-167.36223550032|-167.36223550032|-167.36223550032|-167.36223550032|-167.36223550032|-167.36223550032|-167.36223550032|-170.35249101001|-172.95492668307|-172.95492668307|-176.33603626|-179.15948015569
05400|458|/equities/grifols|STOXX600/EAFAGROWTH|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.311096513254|-11.629329244277|-12.157699417164|-12.659110147743|-12.886852408374|-12.886852408374|-13.065017327965|-13.065017327965|-13.065017327965|13.615971901342|13.615971901342|13.615971901342|13.615971901342|13.615971901342||13.601079731434|13.326033591737|13.326033591737|||13.326033591737|13.326033591737|13.326033591737|13.046685782047|13.046685782047|13.046685782047|13.046685782047|12.954181792275|12.954181792275|12.954181792275|12.701590831563|12.586489897618|12.47776622866|12.1563908098|12.1563908098|12.1563908098|12.1563908098|12.1563908098|12.1563908098|12.1563908098|11.92293426702|11.712149431413|11.684888365209|11.645987142391|11.508625641363|11.508625641363|11.420416821922|11.174907726144|10.761977390369|10.761977390369|10.761977390369|10.761977390369|10.756919335348|10.513476201676|10.513476201676|10.513476201676|10.034140132955|-11.22408022919|-11.22408022919|-11.22408022919|-11.22408022919|-11.22408022919|-11.33497852792|-11.401640120721|-11.401640120721|-11.529877759324|-12.051252578482|-12.431392165009|-12.624959522784|-12.624959522784|-12.644853352154|-12.644853352154|-12.644853352154|-12.644853352154|-12.644853352154|-12.644853352154|-12.644853352154|-12.644853352154|-12.953447923224|-13.150991925869|-13.150991925869|-13.150991925869|-13.159403270745|12.202977827497|12.202977827497|12.202977827497|12.202977827497|12.202977827497|12.202977827497|12.202977827497|12.202977827497|12.028309004514|11.930812838892|11.930812838892|-13.090940889483|-13.090940889483|-13.338822983774|-13.518970117605|-13.604382145879|-13.604382145879|-13.604382145879|-13.604382145879|-13.609591391878|12.59905409547|12.59905409547|12.59905409547|12.59905409547|12.59905409547|12.59905409547|12.59905409547|12.59905409547|12.59905409547|12.540615343741|12.384572902975|12.307597496109|12.307597496109|12.307597496109|12.307597496109|12.307597496109|12.307597496109|12.307597496109|12.307597496109|12.307597496109|12.307597496109|12.307597496109|12.307597496109|12.307597496109|12.307597496109|12.307597496109|12.307597496109|12.307597496109|12.307597496109|12.206496664768|11.78499640015|11.622522380007|11.622522380007|11.622522380007|11.413913914509|11.355737364897|11.161930733928|11.001034504848|10.96115355663|10.96115355663|10.903226695375|10.757168441703|10.757168441703|10.757168441703|10.757168441703|10.757168441703|10.757168441703|10.757168441703|10.757168441703|10.757168441703|10.757168441703|10.757168441703|10.757168441703|10.757168441703|10.757168441703|10.757168441703|10.757168441703|10.757168441703|10.757168441703|10.757168441703|10.589631086908|10.566422933993|10.566422933993|10.566422933993|10.566422933993|10.566422933993|10.566422933993|10.566422933993|10.566422933993|10.566422933993|10.566422933993|10.404358169168|10.263175934255|10.172953621269|10.172953621269|10.172953621269|10.08772634546|9.8149739799681|9.6571938790417|9.2749373954243|8.8803747541051|-9.7515216407979|-9.7515216407979|-9.7515216407979|-9.8448019621333|-9.9039097352229||-9.9039097352229|-9.9039097352229|-10.037677451792|-10.054372197265|-10.054372197265|-10.054372197265|-10.054372197265|-10.054372197265|-10.054372197265|-10.054372197265|-10.054372197265|-10.054372197265|-10.054372197265|-10.054372197265|||-10.054372197265|-10.054372197265|-10.118197162796|-10.118197162796|-10.118197162796|-10.118197162796|-10.118197162796|-10.118197162796|-10.118197162796|-10.118197162796|-10.118197162796|-10.118197162796|-10.118197162796|-10.118197162796|-10.687663616791|-10.925626134491|-11.237973795573|-11.447192680218|-11.542603505296|-11.752837089082|-11.964263072037|-12.320014704624|-12.593905437168|-12.753227856619|-13.297197345079|-13.396330730982|-13.496200606633|-14.066334244729|-14.224537846248|-14.461986856108|-14.703381156969
05401|490|/equities/hennes---mauritz|STOXX600/EAFAGROWTH|-153.17292610413|-153.17292610413|-154.10102479995|-155.76447315283|-157.0116324962|-159.77403339422|-161.57893036776|-166.91659089121|-169.9030355964|-169.9030355964|-169.9030355964|-169.9030355964|-169.9030355964|-169.9030355964|-169.9030355964|-171.11115164601|-172.24524838055|-172.24524838055|-176.5947222878|-176.60106264988|-176.60106264988|-176.60106264988|-176.60106264988|-176.60106264988|-176.60106264988|-176.60106264988|-180.43118187498|-183.23019808212|170.82833189745||170.82833189745|170.82833189745|170.82833189745|||170.82833189745|170.82833189745|170.29337290504|170.29337290504|168.13263764623|166.62956446487|166.62956446487|165.40507061038|165.15563299428|164.55786332395|164.55786332395|164.55786332395|164.55786332395|164.55786332395|164.55786332395|164.55786332395|164.55786332395|164.55786332395|163.84910019859|163.84910019859|162.15122529119|161.28469002081|158.11965340854|157.56406158078|156.81339670406|152.79599196366|151.62547737786|151.62547737786|151.62547737786|151.62547737786|151.62547737786|151.62547737786|151.62547737786|148.83965273122|148.83965273122|148.83965273122|145.3884994743|-156.73776575729|-156.73776575729|-156.73776575729|-156.81751279483|-158.08279450348|-160.90643938836|-161.44387547539|-161.44387547539|-161.8631951761|-161.97952385225|-161.97952385225|-161.97952385225|-161.97952385225|-161.97952385225|-161.97952385225|-161.97952385225|-161.97952385225|-161.97952385225|-162.85694593606|-162.85694593606|-164.20437976185|-167.17723330807|-167.17723330807|-167.17723330807|-167.17723330807|-167.17723330807|-167.17723330807|-169.01470120032|-169.86189029039|-171.43654364812|-172.92171095994|-172.95967185924|-173.91298090561|-177.65663768565|161.67825631629|161.67825631629|161.67825631629|-170.09654271034|-170.09654271034|-170.09654271034|-170.09654271034|-170.09654271034|-170.09654271034|-170.09654271034|-170.09654271034|-170.09654271034|-170.09654271034|-170.09654271034|-170.09654271034|-170.09654271034|-171.64726381199|-173.88917848685|-174.02019672503|-174.69355540926|-174.89748363441|-174.89748363441|-174.89748363441|-174.89748363441|-174.89748363441|-174.89748363441|-174.89748363441|-174.89748363441|-175.244982189|-175.26442214522|-176.15935465002|-179.30594917032|171.21278043626|171.21278043626|171.21278043626|171.21278043626|171.21278043626|171.21278043626|171.21278043626|171.21278043626|171.21278043626|171.21278043626|171.21278043626|171.21278043626|171.21278043626|171.21278043626|171.21278043626|171.21278043626|171.21278043626|171.21278043626|171.21278043626|171.21278043626|171.21278043626|169.53087155949|167.77763279424|162.68736593972|146.77040802385|145.45378638799|145.17308967968||143.86950222529|143.86950222529|143.15388824186|142.34320017189|141.91245721546|141.64494910469|136.46327776633|136.29253085148|-145.01070260186|-145.01070260186|-145.01070260186|-145.01070260186||-145.01070260186|-145.01070260186|-145.01070260186|-145.01070260186|-146.89147357319|-146.89147357319|-146.89147357319|-147.42385376133|-149.91651289372|-151.38098951882|-151.38098951882|-151.38098951882||-151.38098951882|-151.38098951882|-151.38098951882|-151.38098951882|-151.38098951882|-151.38098951882|-152.94220698217|-153.56467822238|-153.62631144175|145.75648560477|145.75648560477|145.75648560477||145.75648560477|145.75648560477|145.75648560477|145.75648560477|145.75648560477|144.92669222701|144.92669222701|144.92669222701|144.92669222701|144.61077375267|142.44864262314|139.18960220252|138.70568800457|138.70568800457|||135.66850872402|135.66850872402|134.39056375694|133.67618537691|132.26131498313|123.8703509646|-131.9051734786|-132.67775442374|-132.67775442374|-132.67775442374|-133.59217617403|-133.59217617403|-133.59217617403|-133.59217617403|-136.07058603247|-136.07058603247|-138.85287774359|126.93484658369|126.93484658369|126.93484658369|126.93484658369|126.93484658369|126.93484658369|126.93484658369|125.37095966602|125.37095966602|125.37095966602|125.37095966602|125.37095966602|125.37095966602|125.37095966602
05402|40231|/equities/heineken-holding-nv|STOXX600/EAFAGROWTH|76.165378457426|76.165378457426|76.025423983864|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.36004046708|75.050047337012|74.629043154332|74.629043154332|74.629043154332|74.629043154332|74.629043154332|74.629043154332|74.629043154332|74.629043154332||74.629043154332|74.629043154332|74.301291895027|||74.301291895027|73.87721338404|73.87721338404|73.094121828485|72.778627527006|72.778627527006|72.778627527006|71.263737923136|71.263737923136|71.16526673263|70.653076944811|-73.35850795056|-73.35850795056|-73.35850795056|-73.35850795056|-73.35850795056|-73.35850795056|-73.35850795056|-73.35850795056|-73.360486052343|-73.360486052343|-73.360486052343|-73.360486052343|-73.360486052343|-73.6977613479|-74.089182327202|71.042451053399|71.042451053399|71.042451053399|71.042451053399|71.042451053399|71.042451053399|71.042451053399|71.042451053399|71.042451053399|70.7527253424|70.05858710462|-72.590993226439|-72.590993226439|-72.590993226439|-72.590993226439|-72.590993226439|-72.590993226439|-72.590993226439|-72.590993226439|-72.590993226439|-73.141791637981|-73.141791637981|-73.141791637981|-73.141791637981|-73.141791637981|-73.141791637981|-73.141791637981|-73.141791637981|-73.141791637981|-73.141791637981|-73.141791637981|-73.141791637981|-73.141791637981|-73.358150462015|-73.358150462015|-73.358150462015|-74.106277019562|-74.467465777116|-74.467465777116|-74.467465777116|-74.467465777116|-74.467465777116|-74.467465777116|-74.467465777116|-74.467465777116|-74.467465777116|-74.597184281567|-74.953920619776|-74.953920619776|-74.953920619776|-75.057136395563|-75.602372755595|-76.185968626415|-77.023299999674|-77.052402225255|-77.052402225255|-77.052402225255|-77.052402225255|-77.052402225255|-77.052402225255|-77.052402225255|-77.193470461921|-77.193470461921|-77.193470461921|-77.193470461921|-77.845524769973|-78.442245675404|-78.533815318024|-78.533815318024|-78.533815318024|-78.533815318024|-78.533815318024|-78.533815318024|-78.533815318024|-78.533815318024|-78.533815318024|-78.533815318024|-78.795901755134|-80.306559116355|79.272458662821|79.272458662821|78.820009084191|78.820009084191|78.611576496648|78.611576496648|-81.207187823269|-81.207187823269|-81.207187823269|-81.207187823269|-81.207187823269|-81.207187823269|-81.207187823269|-81.207187823269|-81.207187823269|-81.207187823269|-81.207187823269|-81.207187823269|-81.207187823269|-81.207187823269|-81.207187823269|-81.207187823269|-81.207187823269|-81.207187823269|-81.207187823269|-81.207187823269|-81.207187823269|-81.207187823269|-81.207187823269|-82.034199787922|-82.034199787922|-82.034199787922|-82.034199787922|-82.034199787922|-82.246332249981|-82.268145757629|-82.547939306843|-83.303627728371|-83.303627728371|-83.382937299068|-83.382937299068|-83.382937299068|-83.382937299068|-85.63103830688|-86.253449129536|-86.253449129536|-86.253449129536|-87.353829568706|84.274648186406|84.274648186406|84.274648186406|84.274648186406|84.274648186406|84.274648186406|84.274648186406|84.274648186406|84.274648186406|84.274648186406|84.274648186406|84.274648186406|84.274648186406|84.274648186406|84.274648186406|84.274648186406||84.274648186406|84.274648186406|84.274648186406|84.274648186406|84.274648186406|84.274648186406|84.274648186406|84.274648186406|82.949751249176|82.949751249176|82.949751249176|82.366117466764|82.366117466764|82.366117466764|||82.351236543474|81.556932883591|80.993813043536|80.265350877909|79.947613358131|79.361240201119|78.968044074512|78.931839864608|78.931839864608|78.628179295351|78.628179295351|78.628179295351|78.628179295351|78.628179295351|78.628179295351|78.628179295351|78.628179295351|78.628179295351|78.628179295351|78.628179295351|78.628179295351|78.034087427777|77.875545498174|77.875545498174|77.875545498174|77.875545498174|77.875545498174|77.875545498174|77.875545498174|77.875545498174|77.875545498174
05403|303|/equities/heineken|STOXX600/EAFAGROWTH/EAFAVALUE|90.896554013513|90.896554013513|90.817280050144|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.700918821638|89.233249509936|88.856752807384|88.856752807384|88.856752807384|88.856752807384|88.856752807384|88.856752807384|88.856752807384|88.856752807384||88.856752807384|88.856752807384|88.189724849866|||87.989962584588|87.989962584588|87.989962584588|87.361070640454|86.654523645915|86.450579099166|86.428423594885|84.146021418498|83.984227398205|83.984227398205|83.552476700995|82.63386515429|-86.272510314067|-86.272510314067|-86.272510314067|-86.272510314067|-86.272510314067|-86.272510314067|-86.272510314067|-86.493303209191|-86.493303209191|-86.493303209191|-86.493303209191|-86.493303209191|-86.899228738022|83.155461248946|83.155461248946|83.155461248946|83.155461248946|83.155461248946|83.155461248946|83.155461248946|83.155461248946|83.122728702307|82.965259522067|82.475841488956|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.366455814013|-86.402014639001|-86.402014639001|-86.402014639001|-87.612235283433|-88.634706311291|-88.705315335258|-88.705315335258|-88.705315335258|-88.705315335258|-88.705315335258|-88.705315335258|-88.705315335258|-88.705315335258|-89.087016988313|-90.343355735712|-90.702069097985|-90.702069097985|-90.702069097985|-91.371187852742|-92.342432948088|-92.808671504277|-92.808671504277|-92.808671504277|-92.808671504277|-92.808671504277|-92.808671504277|-92.808671504277|-92.808671504277|-92.808671504277|-92.808671504277|-92.808671504277|-92.808671504277|-93.97519040772|-94.406874823004|-94.504625517516|-94.504625517516|-94.504625517516|-94.504625517516|-94.504625517516|-94.504625517516|-94.504625517516|-94.949204667213|-94.949204667213|-94.949204667213|-94.949204667213|-96.571334873971|94.899957872545|94.899957872545|94.605131862973|94.605131862973|94.524725770772|94.524725770772|94.045710869557|94.045710869557|93.941816516709|93.941816516709|93.941816516709|-97.035320403235|-97.035320403235|-97.035320403235|-97.035320403235|-97.035320403235|-97.035320403235|-97.035320403235|-97.035320403235|-97.035320403235|-97.035320403235|-97.035320403235|-97.035320403235|-97.280355800144|-97.419377242881|-97.419377242881|-97.419377242881|-97.419377242881|-97.419377242881|-97.419377242881|-97.419377242881|-97.419377242881|-97.419377242881|-97.419377242881|-97.419377242881|-97.897083400972|-98.672313821853|-99.217767181794|-99.217767181794|-99.217767181794|-99.356409115703|-99.580455827615|-99.933842605905|-103.10204245708|-103.63338435647|-103.81376100643|-104.1186242221|100.32355677042|100.32355677042|100.32355677042|100.32355677042|100.32355677042|100.32355677042|100.32355677042|100.32355677042|100.32355677042|100.32355677042|100.32355677042|100.32355677042|100.32355677042|100.32355677042|100.09284111033|99.875374433842|99.5623365697||99.5623365697|99.5623365697|99.5623365697|98.713705519475|98.225016798141|98.225016798141|98.225016798141|98.225016798141|96.940849059461|96.940849059461|96.940849059461|96.940849059461|96.940849059461|96.940849059461|||96.940849059461|95.814275257718|95.002530302087|94.48355076661|94.48355076661|94.48355076661|94.48355076661|94.48355076661|94.48355076661|94.48355076661|94.48355076661|94.48355076661|94.48355076661|94.48355076661|94.48355076661|94.48355076661|94.48355076661|94.48355076661|94.48355076661|94.48355076661|94.48355076661|94.027281579599|93.815704300714|93.815704300714|93.815704300714|93.075582556693|93.075582556693|93.075582556693|93.075582556693|93.075582556693|93.075582556693
05404|18949|/equities/hera-spa|STOXX600|3.0284114538541|3.0284114538541|3.0284114538541|3.0284114538541|3.0284114538541|3.0284114538541|3.0284114538541|3.0284114538541|3.0054569971684|2.9867299940987|2.9588112463337|2.8708446985088|2.8708446985088|2.8708446985088|2.8708446985088|2.8708446985088|2.8708446985088|2.8708446985088|2.8708446985088|2.8708446985088|2.866049409025|2.866049409025|2.866049409025|2.866049409025|2.866049409025|2.866049409025|2.866049409025|2.866049409025|2.866049409025||2.866049409025|2.866049409025|2.866049409025|||2.8599745787136|2.8599745787136|2.8573087513426|2.8573087513426|2.8573087513426|2.8573087513426|2.8528985513558|2.8134081326217|2.8134081326217|2.8134081326217|2.7931201283899|2.7705778882202|2.7698616610261|2.7698616610261|2.7682201241082|2.7682201241082|2.7682201241082|2.7682201241082|2.7428002064566|2.7104446827417|2.6826688944401|2.6826688944401|2.6826688944401|2.6694098643795|2.6581109532033|2.6581109532033|2.6200121915247|2.6020118456388|2.6020118456388|2.6020118456388|2.6020118456388|2.6020118456388|2.6020118456388|2.6020118456388|2.6020118456388|2.6020118456388|2.5917908462445|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7002489924533|-2.7668322324866|-2.7982580264535|-2.7986200076702|-2.8480222603086|-2.8879136134522|-2.8929039559251|-2.9482266330593|-3.0314740896085|2.7860762208137|2.7860762208137|2.7860762208137|2.7860762208137|2.7555291883849|2.7123658119201|2.7114065685271|2.7022294510735|2.679032682195|2.6706885595097|2.6706885595097|2.6706885595097|2.6706885595097|2.6706885595097|2.6632093609455|2.6494548653102|2.6431721023427|2.6295246605196|2.5963607633686|-2.7399191169663|-2.7399191169663|-2.7399191169663|-2.7399191169663|-2.7399191169663|-2.7465768024572|-2.7885023414998||-2.7885023414998|-2.7885023414998|-2.7885023414998|-2.7885023414998|-2.7885023414998|-2.7885023414998|-2.8467803597349|2.7086268211975|2.7086268211975|2.7086268211975|2.7086268211975|2.7086268211975|2.7086268211975|2.6596997345395|2.6596997345395|2.6398887330632|-2.7667944339972|-2.7667944339972|-2.7667944339972|-2.7667944339972|-2.7667944339972|-2.7667944339972|-2.7667944339972|-2.7667944339972|-2.7667944339972|-2.7667944339972|-2.7667944339972|-2.816771497115|-2.8471904350481|-2.8818675276295|-2.8818675276295|-2.8818675276295|-2.8953655744613|-2.8953655744613|-2.8953655744613|-2.8953655744613|-2.8953655744613|-2.8953655744613|-2.9225173686413|-2.9421304038794|-2.9605893351006|-3.0265793743162|-3.0265793743162|-3.0508659749593|-3.0654066568575|-3.0713407867443|-3.0753133369661|-3.0753133369661|-3.0753133369661|-3.0753133369661|-3.0800781139709|-3.0800781139709|-3.0800781139709|-3.0800781139709|-3.0800781139709|-3.0800781139709|-3.0800781139709|-3.0800781139709|-3.1099757495829|-3.1373685579989|-3.1373685579989|-3.1373685579989|-3.1440763055719|2.8687452417051|2.8687452417051|2.8514946811106|2.8077718806163|2.7361909892709|2.6846566097108|2.6673415080225|2.6673415080225|2.6160463244292|2.613067413368|2.613067413368|2.613067413368||2.613067413368|2.5673424034687|2.5673424034687|2.5673424034687|2.5673424034687|2.5673424034687|2.5673424034687|2.5673424034687|2.5673424034687|2.5673424034687|2.5673424034687|2.5673424034687|2.5673424034687|2.5316027302843|||2.5088918627746|2.4561020203704|2.4193355052862|2.4153728318649|2.4131920814997|2.3861021996081|-2.5378191552532|-2.5378191552532|-2.5378191552532|-2.5378191552532|-2.5378191552532|-2.5378191552532|-2.5378191552532|-2.5378191552532|-2.5378191552532|-2.5378191552532|-2.5378191552532|-2.5378191552532|-2.5378191552532|-2.5672435983433|-2.5956596913618|-2.621066166591|-2.6338484568695|-2.6338484568695|-2.6338484568695|-2.6338484568695|-2.6583872021679|-2.6976524129448|-2.7003302783802|-2.7003302783802|-2.716500216923
05405|18983|/equities/hexagon|STOXX600|115.36962426419|115.36962426419|115.36962426419||115.36962426419|115.36962426419|115.36962426419|-116.71856636916|-116.71856636916|-116.71856636916|-116.71856636916|-116.71856636916|-116.71856636916||||-116.71856636916|||-117.98174142743|-119.126935428|-119.46103482071|-120.24115122494|-120.61685183825||-120.61685183825|||||118.64794452122|118.20420903125|118.20420903125|||118.20420903125|118.20420903125|118.20420903125|118.20420903125|118.20420903125|118.20420903125||114.8156861307|114.8156861307|114.09354029781|110.83060128034|105.94734903987|105.94734903987|103.71982941821|103.66314766357|103.50349630194|102.62171811034|102.62171811034|102.51354383453|102.51354383453|||||100.73727092726||99.835855059962|99.356505028783|92.449448709552||92.100777857676||92.100777857676|92.100777857676|91.146978211817|90.687749465767||-94.638052639627|-95.810922165661|-95.810922165661|-95.810922165661|-95.882541983224|-95.882541983224|-95.882541983224|-95.882541983224|-97.607823205101|-99.017581542452|95.869931042494|95.869931042494||95.869931042494|||94.705481224923||-96.573003514978|||||-96.573003514978|-96.573003514978||-96.573003514978|-96.81556080047|-97.705623077724|-97.714754563174|-97.714754563174||-97.714754563174||-97.714754563174|-97.714754563174|-98.438614824967|||||-101.80387869584|-101.80387869584||-101.80387869584||-101.80387869584||-101.80387869584|-102.16096664638|-102.16096664638|-102.98218129708|-103.75353255353|-104.08615001133|-106.49627604408|-108.43419557063|-108.67132764887|-109.42925353658|-109.64250242061|-110.01764775965|-110.01764775965|-110.01764775965|-110.01764775965||-110.55809532922|-110.55809532922|-110.55809532922|-112.77343725409|-114.12326573493|-115.82862800097|-119.79014357963|-121.32461598519|-121.32461598519|-121.32461598519|-121.32461598519|-121.32461598519|-122.39123972923||-124.8830453982|-125.4478291527|-125.95702966226|-129.22614323843|-130.00293898304|-131.14048655519|-132.11886981338|126.72294988948|126.72294988948|126.72294988948|126.72294988948|-131.93730737405|-131.93730737405|-131.93730737405|-131.93730737405||-131.93730737405|-133.53755825578|128.304250687||128.304250687|127.63249584662|127.55987799004|127.55987799004|124.05252912802|124.05252912802|124.05252912802|124.05252912802|||123.08336849524|122.81064417718|122.81064417718|121.52571151386|120.27301118253|118.05334702994|117.19022389696|117.19022389696|117.19022389696|117.13440720002|117.13440720002||-118.77827401077|-118.77827401077|-118.77827401077|-118.77827401077|-118.77827401077|-118.77827401077|-118.87252240617|-119.74165226755|-119.74165226755|-119.74165226755|-119.74165226755|-119.74165226755||-119.74165226755|-119.74165226755|-119.74165226755|-119.96350306204|-120.37154540117|-120.37154540117|-120.37154540117|-120.37154540117|-120.37154540117|-120.37154540117|-120.37154540117|-120.37154540117|-120.37154540117|-120.37154540117|||-120.37154540117|-120.81005053052|115.68883689765|114.86259528138|114.3151036472|-117.39673963272|-117.39673963272|-117.39673963272|-117.52474422192|-117.52474422192|-117.52474422192|-117.52474422192|-117.52474422192|-117.52474422192|-117.52474422192|-117.52474422192|-117.52474422192||-119.51082886298|-120.43703003547|-120.90549977287|-120.90549977287|-120.90549977287|-120.90549977287|-120.90549977287|-120.90549977287|-121.09337310294|-121.09337310294||-121.09337310294|-121.09337310294
05406|26111|/equities/hexpol-b|STOXX600/MSCI_EU_SMALLCAP|114.72271117565|114.72271117565|113.76412200262|111.74346668776|-120.91782627249|-120.91782627249|-120.91782627249|-120.91782627249|-120.91782627249|-120.91782627249|-120.91782627249|-120.91782627249|-120.91782627249|-120.91782627249|-120.91782627249|-120.91782627249|-120.91782627249|-120.91782627249|-124.09607918057|-124.09607918057|-125.0908378823|-125.0908378823|-125.32315193099|-125.98413326027|-125.98413326027|-125.98792364069|115.71136571668|115.71136571668|115.71136571668||115.71136571668|114.95706962769|114.76896523574|||114.36174859149|114.36174859149|114.36174859149|114.36174859149|112.89638825636|112.14043300661|109.21714939577|106.62461306765|106.0773432753|105.1991902366|105.1991902366|102.23798974518|101.91999174228|100.86550065992|100.86550065992|100.86550065992|100.86550065992|100.86550065992|100.86550065992|100.86550065992|100.26722422704|99.824696976438|99.286225129752|99.286225129752|99.286225129752|99.286225129752|98.802747704841|98.802747704841|96.31972162178|95.328488269172|95.328488269172|95.328488269172|94.214974790659|94.214974790659|94.214974790659|94.214974790659|93.738858335378|91.134844798912|89.616491762653|-97.151555926866|-97.151555926866|-97.151555926866|-97.151555926866|-97.151555926866|-97.151555926866|-98.379505907239|-99.918895706801|-100.34090460099|-100.34090460099|-100.34090460099|-100.34090460099|-100.34090460099|-100.34090460099|-100.34090460099|-100.34090460099|-100.34090460099|-100.75173029828|-100.75173029828|-101.76581525723|-103.09025834492|-103.09025834492|-103.09025834492|-103.09025834492|-103.58361724672|-105.38179804282|-106.4631108862|-106.92845297984|-108.16217370753|-108.21630293268|-108.35171866935|-108.35171866935|-108.35171866935|-108.35171866935|-109.99690254698|-109.99690254698|-109.99690254698|-109.99690254698|-109.99690254698|-109.99690254698|-109.99690254698|-109.99690254698|-109.99690254698|-109.99690254698|-109.99690254698|-109.99690254698|-109.99690254698|-109.99690254698|-109.99690254698|-109.99690254698|-109.99690254698|-110.8354467658|-112.46993915547|-113.24437175314|-113.79930533878|-114.68256123322|-114.69729246318|-115.08032326367|-115.29480515218|-115.81089190086|-116.51780827483|-116.51780827483|-116.51780827483|-116.51780827483|-116.51780827483|-116.51780827483|-116.51780827483|-116.51780827483|-116.51780827483|-116.51780827483|-116.51780827483|-116.51780827483|-118.25312564594|-119.35096977201|-119.35096977201|-119.35096977201|-119.35096977201|-119.35096977201|-119.35096977201|-119.35096977201|-119.35096977201|-119.35096977201|-119.35096977201|-119.35096977201|-119.35096977201|-119.35096977201|-119.35096977201|-119.35096977201|-119.35096977201|-119.35096977201|-119.35096977201||-119.35096977201|-122.76218719446|112.64638362877|112.64638362877|112.64638362877|111.45709054727|109.55755851791|109.55755851791|-117.18874035975|-117.18874035975|-117.18874035975|-117.18874035975||-117.18874035975|-117.18874035975|-117.18874035975|-117.18874035975|-118.39860387534|-119.59148766928|-119.59148766928|-120.80720792803|-121.59689761304|-122.03361267716|-122.03361267716|-122.03361267716||-122.03361267716|-122.88178830312|-124.14087809641|-124.4641242787|-124.4641242787|-124.4641242787|-124.4641242787|-124.79735935622|-124.79735935622|-124.79735935622|-126.43595450117|-128.04550830737||-129.68250624558|120.74065697976|120.74065697976|120.74065697976|120.74065697976|120.74065697976|120.74065697976|120.74065697976|120.74065697976|120.1118426145|118.57426609606|117.98642853784|117.98642853784|117.98642853784|||117.98642853784|117.98642853784|117.98642853784|117.10608608398|117.10608608398|116.57343389892|114.94270009358|113.21967177213|110.41074132722|109.07406410292|109.07406410292|109.07406410292|108.28229548219|-120.09550447113|-120.09550447113|-120.09550447113|-120.09550447113|111.13842336921|111.13842336921|111.13842336921|111.13842336921|111.13842336921|111.13842336921|111.13842336921|111.13842336921|111.13842336921|111.13842336921|111.13842336921|111.13842336921|111.13842336921|111.13842336921
05407|18984|/equities/holmen|STOXX600||||-416.67332520533|||-420.35646634685|-424.7342528159|-424.7342528159|-424.7342528159||-424.7342528159||||||||-435.6880593625|||||||-440.86240977311||-440.86240977311|||||||||-444.05135065799|429.95787713846||429.95787713846|||||||||||429.95787713846|429.95787713846||412.53654710805|||||||404.3572616793|||||||||||||||||-416.08764457392|-416.08764457392|||||||||421.79708057324|||416.05130066009||||416.05130066009||||410.10146484476||||||||||||407.38946439137||407.38946439137|||||||391.72163117054||-396.50552329966|-396.50552329966||-396.50552329966|-396.50552329966|-396.50552329966|-396.50552329966|-396.50552329966|-399.60057703597|||-405.59507610116||392.99927233725||392.99927233725|388.11585679616||||-402.52053209482||-402.52053209482|-410.23393065332||||||393.75675660374|387.10388933426|387.10388933426|||387.10388933426|387.10388933426|387.10388933426||-396.36012070128|-396.36012070128||-396.36012070128|-396.36012070128|||-404.3806808519|||-419.98787925269|-419.98787925269|-426.44764632677|-429.43071407184||-430.60078730965|420.71319129797|420.71319129797||420.71319129797|409.12018678291|406.91723937966|406.91723937966|406.91723937966|||406.91723937966|406.91723937966|406.91723937966|401.86130862616|401.86130862616||401.86130862616|401.86130862616||399.30699873393|399.0411219114|393.23456938994|390.31617973394|389.96243548997||382.85269626652|376.81569933318|-393.12074503017||-393.12074503017|-393.12074503017|-393.12074503017|-394.80091568365||-394.80091568365|-396.4399076715||-402.42212065226|-409.1458223897|-409.1458223897|-411.11234555208|-411.11234555208|-411.11234555208||||-411.11234555208|-411.11234555208|-411.11234555208||-411.11234555208|-411.11234555208|-418.04221759246|-418.04221759246|-418.04221759246|-418.04221759246|-424.71357171189|-425.82601204786||-425.82601204786|-426.86223221789|-428.95804257934|-430.10992767861|-430.10992767861|-432.47768860449||-433.90636975411|-433.90636975411|-433.90636975411||-433.90636975411|-433.90636975411|-433.90636975411|-433.90636975411|-434.45478760905|-434.45478760905
05408|26410|/equities/huhtamaki|STOXX600/MSCI_EU_SMALLCAP|36.416962175636|36.416962175636|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.564933658655|35.395057344168|35.395057344168|35.395057344168|35.395057344168|35.395057344168|35.395057344168|35.395057344168|35.395057344168|35.395057344168||35.395057344168|35.395057344168|35.395057344168|||35.168950875302|35.11105583299|34.7522863612|34.540317136427|34.316463662939|34.066069075086|33.973412033163|33.868902165653|33.868902165653|33.868902165653|33.868902165653|33.868902165653||33.868902165653|33.868902165653|33.868902165653|33.456002084151|33.035003917897|32.551114684436|32.0117961368|31.85280094262|31.85280094262|31.85280094262|31.85280094262|31.85280094262|31.85280094262|31.85280094262|31.85280094262|31.436447568691|31.352335650947|31.352335650947|31.352335650947|31.063747603248|31.063747603248|31.059164902182|30.805183936724|30.649092940897|30.373990461131|30.266101860227|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.155385748193|30.130984164658|29.868871107569|29.255967448012|28.682186468725|-30.18322931395|-30.18322931395|-30.18322931395|-30.18322931395|-30.197476981591|-30.664973813639|-31.078860157448|-31.413177986628|-31.601308102614|-31.782008960519|-32.123898853499|-32.410998412457|30.64793387544|30.64793387544|30.64793387544|30.64793387544|30.64793387544|30.64793387544|30.64793387544|30.64793387544|30.64793387544|30.64793387544|30.64793387544|30.291038207344|30.072647551454|30.072647551454|30.072647551454|30.072647551454|30.072647551454|29.84183086704|29.81870051833|29.710063304087|29.710063304087|29.140069897065|-30.932793307793|-30.932793307793|-30.932793307793|-30.932793307793|-30.932793307793|-30.932793307793|-30.932793307793|-30.932793307793|-30.932793307793|-30.932793307793|-30.932793307793|-30.989213599642||-31.412460051069|-32.029044444244|-32.029044444244|-32.029044444244|-32.029044444244|-32.029044444244|-32.029044444244|-32.029044444244|-32.029044444244|-32.029044444244|-32.391159489067|-32.444898741687|-32.444898741687|-32.444898741687|-32.444898741687|-32.444898741687|-32.60266541689|-33.031294920372|-33.191413917569|-33.191413917569|-33.579904598691|-34.331559970089|-34.351906107407|-34.351906107407|-34.351906107407||-34.351906107407|-34.351906107407|-34.351906107407|-34.351906107407|-34.351906107407|-34.351906107407|-34.351906107407|-34.351906107407|-34.351906107407|-34.351906107407|-34.399252317871|-34.399252317871||-34.399252317871|-34.787589826|32.965365619602|32.965365619602|32.965365619602|32.965365619602|32.965365619602|32.965365619602|32.965365619602|32.965365619602|32.965365619602|32.965365619602|32.965365619602|32.965365619602|||32.758181487126|32.735965765311|32.735965765311|32.609405346263|32.304897117999|32.185439216193|-33.973410410275|-33.973410410275|-33.973410410275|-33.973410410275|-33.973410410275|-33.973410410275|-33.973410410275|-33.973410410275|-34.017112289669|-34.017112289669|-34.165680499874|-34.251643364324|-34.251643364324|-34.41627141358|-34.618634132561|-34.651040407543|-34.651040407543|-34.651040407543|-34.651040407543|-34.651040407543|-34.651040407543|-34.651040407543|-34.651040407543|-34.651040407543|-34.651040407543
05409|18987|/equities/husqvarna-b|STOXX600|-83.765945335322||-84.200279477349|79.988011799096|79.988011799096|79.988011799096|78.716624483943||78.716624483943|77.749717470894|77.749717470894|76.866356475363||-79.756341131612|-79.756341131612|-79.756341131612||||-82.227046074784||-83.16227508464||||-83.16227508464||82.733338734572|82.733338734572||82.733338734572||||||||82.733338734572|82.733338734572||||||82.733338734572|||||||||||72.779261903702|||||72.320288901791||-76.702417744572||||||||-76.702417744572||-76.702417744572|-76.702417744572|-76.702417744572|||-76.702417744572|-76.702417744572|-79.596575407381||-84.543974404197|||||-86.789928682826|||||-86.789928682826|||-86.789928682826||-86.789928682826||-86.789928682826||-88.599365508315||||||||||||||||||-92.003473690701|-92.003473690701|-94.650523745961|-96.073919071033||-96.962131249987||||-98.536811126694|-98.710898573117|-99.40433288384||-101.67259233051||-102.86288046896|-103.53441901339||-103.53441901339||100.78675741472|100.42315426921|100.42315426921|98.413507049339||-99.005299924018|-99.005299924018|-100.02033633457|96.539831523703||96.539831523703|96.290904409854|96.290904409854|95.603225901357|-97.392680788933|||-97.392680788933|-97.924092240796||94.371247767831|94.371247767831|94.094713740245|93.689683866385|91.997432231774|91.991889835717|||91.991889835717|87.098764076632|87.053068839622|85.038963648029|84.574155390934|84.574155390934|83.235730450105|81.958180390848|81.958180390848|81.958180390848|81.958180390848||81.291309951691|80.450342203675|-85.952476046338|-85.952476046338||-89.963055978899|-89.963055978899|-90.798395142163||-92.326315012181|-92.326315012181|-92.326315012181||-92.326315012181||87.635203371883|86.979674244854|-90.690261082398||-90.690261082398|||-90.690261082398|||||-90.690261082398|-91.646952316217|-93.825508829678|-94.739450186187|-94.90351866424|89.506085727613|89.506085727613|89.506085727613|87.935652995552||-91.467333774719|-91.467333774719|||||-91.467333774719|85.862961048381||84.523292800339|||-86.01143086821||-86.01143086821|-86.030561478624|-86.030561478624||-86.030561478624|-87.479085042753||-87.479085042753|||-92.751209129534||91.133215622699|91.133215622699|91.133215622699||||89.643573660095|||88.892856909654
05410|463|/equities/iberdrola|STOXX600/EAFAVALUE|-11.197457574809|-11.211063834257|-11.323126179451|-11.423196110984|-11.436010233264|-11.436010233264|-11.436010233264|-11.436010233264|-11.436010233264|-11.436010233264|-11.527944966723|-11.527944966723|-11.553272428965|-11.600024849016|-11.65339494762|-11.65339494762|-11.781549517944|-11.882555397169|11.503459829016|11.503459829016|11.503459829016|11.503459829016|11.503459829016|11.503459829016|11.503459829016|11.503459829016|11.503459829016|11.503459829016|11.503459829016||11.503459829016|11.503459829016|11.503459829016|||11.503459829016|11.503459829016|11.503459829016|11.503459829016|11.503459829016|11.503459829016|11.503459829016|11.364281945|11.364281945|11.364281945|11.347258254963|11.28167589183|11.166861830766|11.126791329974|11.023101643052|10.943446189526|10.901198689294|10.901198689294|10.803831966003|10.743979779968|10.674144312286|10.607381975809|10.544313497189|10.507570923306|10.507023057383|10.494747383772|10.341941868132|10.283546645184|10.238107423804|10.127619192359|10.092516717224|10.092516717224|10.092516717224|10.092516717224|10.092516717224|10.092516717224|10.090574592251|-10.735304084969|-10.735304084969|-10.735304084969|-10.735304084969|-10.735304084969|-10.735304084969|-10.735304084969|-10.735304084969|-10.735304084969|-10.735304084969|-10.735304084969|-10.735304084969|-10.735304084969|-10.735304084969|-10.735304084969|-10.735304084969|-10.735304084969|-10.735304084969|-10.735304084969|-10.779460291739|-10.779460291739|-10.779460291739|-11.132289308834|-11.237547832419|-11.237547832419|-11.31727584831|10.688509654666|10.688509654666|10.688509654666|10.688509654666|10.688509654666|-11.180409905428|-11.180409905428|-11.180409905428|-11.180409905428|-11.180409905428|-11.180409905428|-11.180409905428|-11.180409905428|-11.180409905428|-11.180409905428|-11.279066294558|10.650831621078|10.650831621078|10.650831621078|10.650831621078|10.650831621078|-11.134914296391|-11.134914296391|-11.134914296391|-11.134914296391|-11.134914296391|-11.134914296391|-11.134914296391|-11.156294126778|-11.224770832359|-11.243661622591|-11.243661622591|-11.243661622591|-11.243661622591|-11.243661622591|-11.243661622591|-11.243661622591|-11.261013221285|-11.356958812631|-11.558287614095|-11.683951460423|-11.683951460423|-11.683951460423|-11.683951460423|-11.683951460423|-11.683951460423|-11.683951460423|-11.683951460423|-11.683951460423|-11.683951460423|-11.683951460423|-11.699294693737|-11.699294693737|-11.699294693737|-11.699294693737|-11.699294693737|-11.699294693737|-11.860604532857|11.334890895231|11.334890895231|11.334890895231|11.219806199982|-11.775355834202|-11.775355834202|-11.775355834202|-11.775355834202|-11.775355834202|-11.775355834202|-11.775355834202|-11.775355834202|-11.775355834202|-11.775355834202|-11.775355834202|-11.775355834202|-11.91949685321|-11.91949685321|-11.931548592727|-11.931548592727|-11.931548592727|-11.931548592727|-11.931548592727|-11.931548592727|-11.931548592727|-11.931548592727|-11.931548592727|-11.931548592727|-11.931548592727|-11.931548592727|-11.985053907147|11.423945782047|11.423945782047|11.423945782047|11.423945782047|11.423945782047|11.423945782047|11.423945782047|11.405426522663|11.405426522663|11.335038713018|11.335038713018|11.335038713018|11.335038713018|11.335038713018|11.335038713018|11.335038713018|11.335038713018||11.335038713018|11.335038713018|11.331432081373|11.296100769066|11.296100769066|11.296100769066|11.254392360851|11.254392360851|11.254392360851|11.254392360851|11.254392360851|11.254392360851|11.254392360851|11.254392360851|||11.254392360851|11.0704355496|11.000648572262|11.000648572262|11.000648572262|10.929609698516|10.83039916275|10.75988831253|10.678209513769|10.590146293635|10.590146293635|10.590146293635|10.590146293635|10.569004808613|10.569004808613|10.569004808613|10.569004808613|10.569004808613|10.569004808613|10.569004808613|10.569004808613|10.569004808613|10.569004808613|10.569004808613|10.569004808613|10.569004808613|10.569004808613|10.569004808613|10.569004808613|10.562563178047|10.562563178047
05411|18982|/equities/hakon-invest|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05412|6983|/equities/iliad|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05413|943214|/equities/imcd|STOXX600/MSCI_EU_SMALLCAP|-148.40124072296|-148.40124072296|-148.40124072296|-148.40124072296|-148.40124072296|-148.40124072296|-148.40124072296|-148.40124072296|-148.40124072296|-148.56804423048|-148.777525757|-148.777525757|-150.5702287161|-150.5702287161|-150.5702287161|-150.5702287161|-150.5702287161|-150.5702287161|-154.08913860979|-157.76893691703|-157.76893691703|-157.76893691703|-157.76893691703|-157.76893691703|-157.76893691703|-157.76893691703|151.31250233628|151.31250233628|151.31250233628||151.31250233628|150.39722193587|149.69691190574|||147.7743516482|147.23493421926|147.23493421926|147.23493421926|146.24768457804|146.24768457804|146.24768457804|143.64742629168|141.58881089023|140.27645722287|138.91273075626|136.66413918121|134.4101566803|133.09017640207|133.09017640207|133.09017640207|131.42241415551|129.21041189009|129.21041189009|129.21041189009|127.93100744678|126.46500657877|124.95556676477|124.69756337131|124.69756337131|124.69756337131|124.69756337131|122.50562478132|120.1784697752|116.54595589697|116.54595589697|113.17050960394|111.55040391601|111.55040391601|111.55040391601|111.55040391601|-117.97642564436|-117.97642564436|-117.97642564436|-117.97642564436|-117.97642564436|-117.97642564436|-118.54467570751|-118.54467570751|-118.54467570751|-118.54467570751|-118.54467570751|-118.82185986273|-119.92984403761|-120.76927157675|-122.59919030175|-124.04201137998|-124.04201137998|-124.04201137998|-124.04201137998|-124.04201137998|-124.04201137998|-124.04201137998|-124.24054295729|-124.24054295729|-124.24054295729|-124.24054295729|-124.50893568673|-125.35550383082|-125.35550383082|-125.35550383082|-125.35550383082|-125.35550383082|-125.35550383082|-125.97859586985|-125.97859586985|-125.97859586985|-125.97859586985|-127.47899430892|-129.93499452429|-130.10153920951|-130.10153920951|-130.78225876087|-130.78225876087|-130.78225876087|-130.78225876087|-130.78225876087|-130.78225876087|-130.78225876087|-130.78225876087|-130.78225876087|-130.78225876087|-130.78225876087|-130.78225876087|-130.78225876087|-131.25806189901|-133.66729049028|-134.73028781171|-134.73028781171|-134.73028781171|-134.73028781171|-134.73028781171|-134.73028781171|-134.73028781171|-134.73028781171|-134.73028781171|-139.57531894308|130.65313120496|130.65313120496|130.65313120496|130.06003093292|130.06003093292|130.05179621904|130.05179621904|130.05179621904|130.05179621904|130.05179621904|129.31588604416|-135.33526994703|-135.33526994703|-135.33526994703|-135.33526994703|-135.33526994703|-135.33526994703|-135.33526994703|-135.33526994703|-135.59051159596|-135.59051159596|-135.59051159596|-135.59051159596|-135.59051159596|-135.59051159596|-135.59051159596|-135.59051159596|-135.59051159596|-135.59051159596|-135.6422372259|-136.1997059095|-139.79967458912|-142.95853863359|-142.95853863359|-142.95853863359|-145.4178235862|-145.9565701246|-145.9565701246|-147.80730064707|139.02110138345|139.02110138345|139.02110138345|138.92344496436|135.6816056855|-143.91451179275|-143.91451179275|-143.91451179275|-143.91451179275|-143.91451179275|-143.91451179275|-143.91451179275|-143.91451179275|-143.91451179275|-143.91451179275|-143.91451179275|-143.91451179275|-143.91451179275|-143.91451179275|-143.91451179275|-143.91451179275|-143.91451179275|-143.91451179275|-143.91451179275|-143.91451179275|-143.91451179275|-143.91451179275|-144.55779088083||-145.13365399113|-146.3179431146|-149.45050082666|-151.20144924837|-151.20144924837|-151.20144924837|-151.20144924837|-151.20144924837|-151.20144924837|-151.20144924837|-151.20144924837|-151.20144924837|-151.20144924837|-151.20144924837|||-151.20144924837|-153.05717091778|-154.54337550097|-154.54337550097|-154.54337550097|-154.54337550097|-154.54337550097|-154.54337550097|-154.54337550097|-154.54337550097|-154.54337550097|-154.54337550097|-154.54337550097|-154.54337550097|-154.54337550097|-154.54337550097|-154.54337550097|-154.54337550097|-154.54337550097|-154.54337550097|-154.54337550097|-154.54337550097|-154.54337550097|-154.54337550097|-154.54337550097|-154.54337550097|-154.54337550097|-154.54337550097|-154.54337550097|-154.54337550097|145.06886558018
05414|598|/equities/immofinanz|STOXX600/MSCI_EU_SMALLCAP|20.640491394072|20.640491394072|20.640491394072|20.617212405766|20.616284343515|20.616284343515|20.616284343515|20.616284343515|20.534665881171|20.534665881171|20.534665881171|20.534665881171|20.534665881171|20.432962111383|20.358846959967|20.207051923428|20.085613438989|19.968953191625|19.968953191625|19.968953191625|19.968953191625|19.968953191625|19.968953191625|19.968953191625|19.968953191625|19.968953191625|19.92309023052|19.92309023052|19.920100277326||19.894555270298|19.88284003693|19.742045375574|||19.418937865086|19.209931999651|19.013813502488|18.91868231793|18.856582736034|18.856582736034|18.483980177794|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.208807050818|18.130897269904|18.013083441095|18.013083441095|17.783426583957|17.780631430391||17.780631430391|17.780631430391|17.780631430391|17.780631430391|17.780631430391|17.780631430391|17.780631430391|17.780631430391|17.780631430391|17.780631430391|17.70070233107|17.637447725406|17.564920235878|17.564920235878|17.564920235878|17.530192382059|17.530192382059|17.530192382059|17.484658354876|17.365563561138|17.365563561138|17.365563561138|17.365563561138|17.33032539354|17.33032539354|17.315994812681|17.315994812681|17.315994812681|17.315994812681|17.315994812681|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.310050754525|17.16783330703|16.954450677461|16.954450677461|16.954450677461|16.954450677461|16.954450677461|16.822722301027|16.676357862178|16.639083993807|16.639083993807|16.518981337961|16.406646702484|16.161828647936|16.046476720532|15.724973862657|15.566758062098|15.566758062098|15.566758062098|15.566758062098|15.566758062098|15.566758062098|15.566758062098|15.566758062098|15.566758062098|15.566758062098|15.566758062098|15.566758062098|15.566758062098|15.563065212803|15.436738934602|15.420821576742|15.229801501861|15.180890867038|14.91654435454|14.606160389695|14.377765311292|14.377765311292|14.377765311292|14.377765311292|14.377765311292|14.340850129714|14.299074485702|14.299074485702|14.228771477791|14.228771477791|14.228771477791|14.07863551362|14.019883340709|14.019883340709|14.019883340709|13.839870446383|13.820967614053|13.817741803989|13.674157704098|13.63350835242|13.608034880541|13.608034880541||13.418927439476|13.132873056878|13.132873056878|13.043191855207|12.962435608721|12.954982287619|12.954982287619|12.888868975345|12.805409510603|12.760455166489|12.653838938243|12.366487840554|12.364986635734|12.101096181394|||11.656922432623|11.656922432623|11.656922432623|11.52658022426|11.146755838642|-12.034685883168|-12.034685883168|-12.034685883168|-12.034685883168|-12.034685883168|-12.27798481478|-12.460362344022|-12.460362344022|-12.460362344022|-12.460362344022|-12.460362344022|-12.460362344022|-12.460362344022|-12.460362344022|11.742494447742|11.742494447742|11.742494447742|11.742494447742|11.742494447742|11.742494447742|11.742494447742|11.742494447742|11.742494447742|11.742494447742|11.742494447742|11.742494447742
05415|461|/equities/inditex|STOXX600/EAFAGROWTH|37.606190999923|37.606190999923|37.606190999923|37.606190999923|37.606190999923|37.606190999923|37.600235190139|37.600235190139|37.459151813439|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|-39.555831292145|37.92965484804|37.92965484804|37.92965484804||37.92965484804|37.624616158738|37.435686443398|||37.24409373397|37.2362149887|36.923082754754|36.923082754754|36.923082754754|36.923082754754|36.923082754754|36.923082754754|36.923082754754|36.923082754754|36.923082754754|36.923082754754|36.923082754754|36.923082754754|36.772314519511|36.430351543014|36.043166372052|35.766851660136|35.586915812527|35.586915812527|35.364906348161|35.077673211552|34.847969972268|34.721078196251|34.182309988564|33.589232845909|33.394704204805|33.157448404373|32.731610211334|-34.687800164434|-34.687800164434|-34.687800164434|-34.687800164434|-34.687800164434|-34.687800164434|-34.687800164434|-34.687800164434|-34.687800164434|-34.687800164434|-35.052000411587|-35.148888252661|-35.493209890177|-35.82220353457|-35.82220353457|-35.82220353457|-35.82220353457|-36.260481993088|-36.260481993088|-36.260481993088|-36.260481993088|-36.436527963164|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|34.330033933142|33.858928965511|33.858928965511|33.858928965511|33.858928965511|33.858928965511|33.858928965511|33.858928965511|33.858928965511|33.587696816063|33.257998123805|-34.915825913357|-34.915825913357|-34.915825913357|-34.915825913357|-34.915825913357|-34.915825913357|-34.915825913357|-34.915825913357|-34.915825913357|-34.915825913357|-34.915825913357|-34.915825913357|-34.915825913357|-34.915825913357|-34.915825913357|-35.090362626101|-35.141249222257|-35.141249222257|-35.405832443743|33.707911993612|33.707911993612|33.707911993612|33.707911993612|33.707911993612|33.707911993612|33.707911993612|33.707911993612|33.707911993612|33.707911993612|33.707911993612|33.707911993612|33.707911993612|33.707911993612|33.707911993612|33.707911993612|33.707911993612|33.707911993612|33.707911993612|33.707911993612|33.707911993612|33.557125437645|33.556251486571|33.243611398043|32.875679085322|32.863425551436|32.863425551436|32.863425551436|32.863425551436|32.863425551436|32.863425551436|32.863425551436|32.863425551436|32.863425551436|32.439915244868|32.352128100716|31.925143639603|31.801349118363|31.801349118363|31.781500342831|30.639566814145|30.639566814145|30.418962914901|30.159591639143|30.159591639143|30.159591639143|30.159591639143|30.159591639143|30.159591639143|30.159591639143|30.159591639143|30.159591639143|30.159591639143|30.159591639143|30.159591639143|30.159591639143|30.159591639143|30.159591639143|30.159591639143|30.159591639143|30.159591639143|30.159591639143|30.035809084516|30.035809084516|30.035809084516|30.035809084516||30.035809084516|30.035809084516|30.035809084516|30.035809084516|30.035809084516|30.035809084516|30.035809084516|30.035809084516|29.945343596782|29.75704723712|29.457275670062|29.123639099345|28.996866442535|28.996866442535|||28.996866442535|28.996866442535|28.799219632308|28.799219632308|28.799219632308|28.202466673499|-30.253352567767|-30.253352567767|-30.253352567767|-30.253352567767|-30.253352567767|-30.253352567767|-30.253352567767|-30.253352567767|-30.253352567767|-30.253352567767|-30.253352567767|28.048897088674|28.048897088674|28.048897088674|28.048897088674|28.048897088674|28.048897088674|28.048897088674|-29.540167179292|-29.540167179292|-29.540167179292|-29.540167179292|-29.540167179292|-29.540167179292|-29.540167179292
05416|18989|/equities/industrivarden|STOXX600|324.27470822767||324.27470822767|||324.27470822767||323.19412873007|321.41014472884|319.09738574471||318.04432461489|317.31312489762|-323.24305078406||-323.24305078406|||-326.19505100139|||-331.22844841902|-331.22844841902||325.84435938434|||||||||||325.84435938434||325.84435938434||||325.84435938434|323.92706530443||||||311.30229105277|||||||||||299.93033424266||295.51148113551||||||||||285.2183079647||279.93422496837||||-287.88931317266|-287.88931317266|-287.88931317266||||||287.60631428895|||||||||286.62694583922||||||||||||286.62694583922|283.96880972153||||||||-288.45820534726||||||-288.45820534726|-288.45820534726||-288.45820534726|-288.45820534726|-291.10355369802|-292.64839672773|-293.70377990635|-296.99031270248||||-299.25590571543||-299.51766182736||||291.64703393694||||289.97447740497|-297.73928435207||-297.73928435207|-297.73928435207|||||-297.73928435207|-297.73928435207|-299.7158650597|-301.67317763523|-301.94242468097||289.55286926453|||-296.61870552722||-296.61870552722|-296.61870552722|||||-297.85418095074|||-297.85418095074|-297.85418095074||292.39163758941|292.39163758941|292.39163758941||290.58517559577|-295.58279308395||-295.58279308395|-295.58279308395|||||-295.58279308395||||-295.58279308395||-295.58279308395|-295.58279308395|-295.58279308395|-296.38643947261|-296.44128205621||-296.44128205621||-297.32363994744|-297.65603934071||-297.65603934071|-297.65603934071|-298.89559757203|-301.41515622406|-301.41515622406|-301.41515622406||||||292.56650495232||285.25166606573|||277.69074142937|274.24410201302|274.24410201302|269.44346058358||-278.47343281968|-278.47343281968|||-278.47343281968|-279.98811749055||-279.98811749055|||-279.98811749055|-282.71681322377||-282.71681322377||||283.69798327241||281.47553391759|280.73152181033|280.73152181033||279.4501687663|279.4501687663|
05417|26116|/equities/indutrade|STOXX600/MSCI_EU_SMALLCAP|257.89411890091|256.87680861223|253.10304320282|253.10304320282|253.10304320282|253.10304320282|236.63708231118|-259.28309778304|-259.28309778304|-259.28309778304|-259.28309778304|-259.28309778304|-259.28309778304|-259.28309778304|-259.28309778304|-259.28309778304|-259.28309778304|-259.28309778304|246.91520074825|246.91520074825|246.91520074825|246.91520074825|246.91520074825|246.91520074825|246.91520074825|246.91520074825|246.91520074825|246.91520074825|246.91520074825||246.91520074825|246.91520074825|246.91520074825|||246.91520074825|246.91520074825|246.91520074825|246.91520074825|245.61135894846|245.61135894846|243.57928161699|237.04919687994|236.99355598829|235.3817229419|233.99635729845|232.29859278006|232.29859278006|222.33176890791|220.3964115931|217.06822510046|214.55358802259|213.82638801289|213.82638801289|213.82638801289|211.90709880936|211.14122734188|208.70089316809|208.70089316809|206.10098918769|205.67419663636|205.67419663636|205.67419663636|194.89355046184|190.69283079473|189.80870071349|189.0838816127|189.0838816127|189.0838816127|189.0838816127|187.49875327844|183.76528243774|-202.40832829093|-202.40832829093|-202.40832829093|-202.40832829093|-202.40832829093|-202.45925060483|-204.04505746419|-204.04505746419|-204.17228166323|-206.03308955012|-208.73121824064|-211.58451701743|-211.58451701743|-211.58451701743|-211.58451701743|-211.58451701743|-211.58451701743|-211.58451701743|-211.58451701743|-211.58451701743|-211.58451701743|-212.26502373653|-212.26502373653|-212.26502373653|-212.26502373653|-212.26502373653|-212.67503179927|199.81614455524|199.81614455524|199.81614455524|199.81614455524|199.81614455524|199.81614455524|199.81614455524|199.59134148752|199.59134148752|199.59134148752|199.59134148752|199.59134148752|199.59134148752|199.59134148752|-214.1928283785|-214.1928283785|-214.1928283785|-214.1928283785|-214.1928283785|-214.1928283785|-214.1928283785|-214.1928283785|-217.02520930105|-217.02520930105|-217.02520930105|-218.01134095516|-218.47371573279|-221.77078898559|-224.68421303575|-226.23801990952|-229.24357506165|-229.24357506165|-229.24357506165|-229.68183012586|-229.68183012586|-229.68183012586|-229.68183012586|-230.00759665813|-231.39733046785|-235.01925234547|-237.41028631782|-237.42933543626|-237.42933543626|-237.42933543626|-237.42933543626|-237.42933543626|-237.42933543626|-237.42933543626|-237.42933543626|-237.42933543626|-237.42933543626|-238.94370993975|-246.25250041368|-246.25250041368|-246.25250041368|-246.25250041368|-247.81944473455|-249.39939083733|-252.23752137954|-252.23752137954|-254.34723834787|-254.64255746519|-254.64255746519|-254.64255746519|-254.64255746519|-255.41394968735||-256.95994494476|-261.26661007182|-265.20179591991|251.96143530369|251.96143530369|251.96143530369|251.96143530369|251.96143530369|248.87980469435|248.87980469435|248.87980469435|248.87980469435||247.06090427736|245.96702243873|245.96702243873|245.96702243873|245.96702243873|245.96702243873|245.96702243873|245.96702243873|245.96702243873|245.96702243873|245.96702243873|245.96702243873||241.8216862629|241.8216862629|241.8216862629|239.9963350241|237.14671712653|237.14671712653|237.14671712653|237.14671712653|233.37968450935|231.19408508309|228.17121395544|226.03468200316||223.00519510497|219.25965815249|219.25965815249|219.25965815249|219.25965815249|219.25965815249|219.25965815249|219.25965815249|219.25965815249|215.26072365115|211.32303000898|209.16447948318|206.55497025231|-224.53949645714|||-224.53949645714|-224.53949645714|-224.53949645714|-224.53949645714|-224.53949645714|-224.53949645714|-224.53949645714|-224.53949645714|-224.53949645714|-224.53949645714|-224.53949645714|-224.53949645714|-224.53949645714|-224.53949645714|-224.53949645714|-224.53949645714|-224.53949645714|-224.53949645714|-224.53949645714|-227.377217438|-233.00802141006|218.36826687185|218.36826687185|218.36826687185|218.36826687185|218.36826687185|218.36826687185|218.36826687185|218.36826687185|218.36826687185|218.36826687185
05418|301|/equities/ing-groep|STOXX600/EAFAVALUE|-12.731650125202|-12.759166570964|-12.776185402675|-12.937983125893|-12.960314903489|-13.004277529823|-13.004277529823|-13.253693826658|-13.253693826658|-13.253693826658|-13.253693826658|-13.253693826658|-13.253693826658|-13.253693826658|-13.253693826658|-13.253693826658|-13.253693826658|-13.253693826658|-13.394770524747|-13.538744924076|-13.552446730353|-13.552446730353|-13.552446730353|-13.730625906801|13.178618147774|13.178618147774|13.178618147774|13.178618147774|13.178618147774||13.178618147774|13.178618147774|13.178618147774|||13.178618147774|13.178618147774|13.178618147774|13.178618147774|13.153797788536|13.135663901341|13.099960497764|13.06595561653|13.037395717365|12.947105886387|12.848784342792|12.676871290236|12.630968030326|12.452742082137|12.417269687143|12.346410835547|12.280566944859|12.120630279935|12.103578274989|12.103578274989|12.103578274989|12.103578274989|12.103578274989|12.103578274989|12.103578274989|11.992309139331|11.908787831288|11.802097277091|-12.529822059377|-12.529822059377|-12.529822059377|-12.529822059377|-12.529822059377|-12.529822059377|-12.529822059377|-12.529822059377|-12.529822059377|-12.533984552341|-12.533984552341|-12.533984552341|-12.533984552341|-12.533984552341|-12.644649649679|-12.750388411482|-12.801542471735|-12.90193652984|-13.025373351535|-13.219526224623|-13.231012693244|-13.231012693244|-13.231012693244|-13.231012693244|-13.231012693244|-13.231012693244|-13.231012693244|-13.231012693244|-13.231012693244|-13.231012693244|-13.231012693244|-13.252303801905|-13.252303801905|-13.252303801905|-13.252303801905|-13.252303801905|-13.254560058791|-13.403245641465|-13.403245641465|-13.403245641465|-13.403245641465|-13.403245641465|-13.403245641465|-13.403245641465|-13.403245641465|-13.403245641465|-13.403245641465|-13.403245641465|-13.51871729082|12.858270318557|12.858270318557|12.858270318557|12.858270318557|12.858270318557|12.858270318557|12.747522944928|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.741598301368|12.697553772879|12.657809193043|12.657809193043|12.657809193043|12.657809193043|12.597677424118|12.584752297584|12.46150241978|12.358780766936|12.249423081579|12.233176622496|12.233176622496|12.168862777403|12.042069494118|11.908401298686|11.908401298686|11.908401298686|11.908401298686|11.908401298686|11.908401298686|11.783779515341|11.640485211399|11.640485211399|11.640485211399|11.640485211399|11.640485211399|11.640485211399|11.640485211399|11.640485211399|11.620500100722|11.620500100722|11.547999968241|11.547999968241|11.547999968241|11.392489895151|11.392489895151|11.392489895151|11.392489895151|11.357562654607|11.357562654607|11.357562654607|11.357562654607|11.357562654607|11.357562654607|11.357562654607|11.357562654607|11.357562654607|11.357562654607|11.357562654607|11.357562654607|11.269188154618|11.269188154618|11.22143134903|-11.946947210401|-11.946947210401|-11.946947210401|-11.946947210401|-11.946947210401|-11.946947210401|-11.946947210401|-11.946947210401|-11.946947210401|-11.946947210401|-12.036607867446|-12.075872680673||11.071904155957|11.071904155957|11.071904155957|11.071904155957|11.071904155957|11.071904155957|11.071904155957|11.071904155957|10.992115521152|10.931017530979|10.775796825159|-11.936442037947|-11.936442037947|-11.936442037947|||-11.936442037947|-11.936442037947|-11.936442037947|-11.936442037947|-11.936442037947|-11.936442037947|-11.936442037947|-11.936442037947|-11.936442037947|-11.936442037947|-11.936442037947|-11.936442037947|-11.936442037947|-11.936442037947|-12.485491695809|-12.563434908575|-12.826260961632|-13.070401259639|-13.129001851852|-13.34244584593|12.683926277757|12.683926277757|12.683926277757|12.683926277757|12.47436229984|-13.298755800826|-13.298755800826|-13.298755800826|-13.298755800826|-13.298755800826|-13.298755800826
05419|9060|/equities/inmob-colonial|STOXX600/MSCI_EU_SMALLCAP|-5.6168281238109|-5.7250867332385|-5.7523185373861|-5.7597981957946|-5.8350535794931|-5.858492144444|-5.858492144444|-5.9791580135054|-6.0723975956911|-6.0851640238226|-6.0973873985394|-6.0973873985394|-6.0973873985394|-6.0973873985394|-6.1061265160253|-6.1061265160253|-6.1201403063326|-6.1912671638627|-6.3505746604225|-6.4820274248411|-6.489786700296|-6.489786700296|-6.5097631921234|-6.5225144745975|-6.5691828067732|6.2605688876636|6.2605688876636|6.2605688876636|6.2605688876636||6.2605688876636|6.2605688876636|6.223965493256|||6.1955660736428|6.1955660736428|6.1955660736428|6.1955660736428|6.1955660736428|6.1955660736428|6.1567397289658|5.9539473018071|5.9539473018071|5.9539473018071|5.9352707136017|5.9352707136017|5.9352707136017|5.8200231115401|5.7728033640186|5.6633926341048|5.6571029500951|5.5948367733415|5.508903405629|5.508903405629|5.448696429968|5.448696429968|5.448696429968|5.448696429968|5.448696429968|5.3736506698882|5.3736506698882|5.3736506698882|5.251832546581|5.251832546581|5.251832546581|5.251832546581|5.251832546581|5.251832546581|5.251832546581|5.251832546581|5.0417582876033|-5.3820093046756|-5.3820093046756|-5.3820093046756|-5.3820093046756|-5.3820093046756|-5.4911769375902|-5.5483974539327|-5.5483974539327|-5.590441448058|-5.6310674756329|-5.6310674756329|-5.6310674756329|-5.6310674756329|-5.6310674756329|-5.6310674756329|-5.6310674756329|-5.6310674756329|-5.6310674756329|-5.638408220428|-5.6407313486137|-5.6569239453252|-5.6775674843469|-5.6775674843469|-5.6775674843469|-5.6775674843469|-5.7411860915995|5.2654930086209|5.2654930086209|5.2654930086209|5.2654930086209|5.2654930086209|5.2654930086209|5.2654930086209|5.2654930086209|5.2654930086209|5.2654930086209|5.2654930086209|5.2654930086209|-5.6118047349194|-5.6118047349194|-5.6118047349194|-5.6118047349194|-5.6118047349194|-5.6118047349194|-5.6118047349194|-5.6118047349194|-5.6118047349194|-5.6118047349194|-5.6118047349194|-5.6118047349194|-5.6118047349194|-5.6118047349194|-5.6403387511813|-5.6598207647098|-5.7539673573985|-5.7810750015593|-5.8200833276484|5.4559374618733|5.4559374618733|5.4559374618733|5.4559374618733|5.4559374618733|5.4559374618733|5.4559374618733|5.4559374618733|5.4559374618733|5.4559374618733|5.4486286297044|5.4486286297044|5.4486286297044|5.3912536451773|5.3863219245259|5.3863219245259|5.3863219245259|5.3863219245259|5.214246827583|-5.6822380642323|-5.6822380642323|-5.6822380642323|-5.6822380642323|-5.6822380642323|-5.6822380642323|-5.6822380642323|-5.6822380642323|-5.6905591390936|-5.6905591390936|-5.6905591390936|-5.6905591390936|-5.6905591390936|-5.6905591390936|-5.6905591390936|-5.6905591390936|-5.6905591390936|-5.7876294081309|-5.8443024627476|-5.8503116228083|5.5088189126296|5.5088189126296|5.5088189126296|5.5088189126296|5.5088189126296|5.5088189126296|5.5088189126296|5.5088189126296|5.5088189126296|5.4245209960191|-5.7684836263086|-5.7684836263086|-5.7684836263086|-5.7684836263086|-5.7684836263086|-5.8172890478563|-5.8172890478563|-5.8172890478563|-5.8456760434958|-5.8456760434958|-5.8456760434958|-5.8456760434958|-5.8456760434958|-5.8456760434958|-5.8456760434958|-5.8456760434958|-5.8456760434958|-5.8868622016744|-5.9584582858435|-5.9638283992202|-5.9638283992202|-5.9638283992202|-5.9638283992202|-5.9638283992202|-5.9638283992202|-5.9638283992202||-5.9638283992202|-5.9638283992202|-5.9638283992202|-5.9638283992202|-6.0759203990732|-6.1151893492578|-6.1717213604666|-6.1717213604666|-6.1717213604666|-6.1717213604666|-6.1717213604666|-6.1717213604666|-6.1717213604666|-6.1717213604666|||-6.1717213604666|-6.1717213604666|-6.1717213604666|-6.1717213604666|-6.1717213604666|-6.1717213604666|-6.1717213604666|-6.1717213604666|-6.1717213604666|-6.1821902564077|-6.2841004321871|-6.4170558927123|-6.4307969094065|-6.4307969094065|-6.4307969094065|-6.4611329687171|-6.4611329687171|-6.4611329687171|-6.4611329687171|-6.5470922139544|-6.7228801413001|-6.8776447158855|-6.9451933981819|-6.9451933981819|-6.9451933981819|-6.9451933981819|-6.9451933981819|6.4511475286506|6.4511475286506|6.4511475286506|6.4511475286506
05420|18953|/equities/interpump-group|STOXX600/MSCI_EU_SMALLCAP|-46.572793501366|-46.583658132011|-47.263510290179|-48.367788914611|44.57344961886|44.57344961886|44.57344961886|44.57344961886|44.57344961886|44.57344961886|44.57344961886|44.57344961886|44.57344961886|44.57344961886|44.57344961886|44.57344961886|44.57344961886|44.57344961886|44.57344961886|44.57344961886|44.57344961886|44.57344961886|44.57344961886|44.57344961886|44.57344961886|44.57344961886|44.57344961886|44.57344961886|44.57344961886||44.57344961886|44.57344961886|44.548832689439|||44.212036330076|44.051178476286|44.051178476286|44.051178476286|44.051178476286|44.051178476286|43.49797579654|42.428307076383|42.161450408221|41.889946644307|41.294939351083|40.970487091277|40.273499048091|40.273499048091|40.273499048091|40.273499048091|40.273499048091|40.273499048091|40.273499048091|40.273499048091|40.273499048091|40.273499048091|40.273499048091|40.273499048091|40.273499048091|40.273499048091|40.273499048091|40.273499048091|38.757776830304|38.429469836407|38.429469836407|38.429469836407|38.429469836407|38.429469836407|38.429469836407|-41.910306311529|-41.910306311529|-41.910306311529|-41.989329433345|-41.989329433345|-42.090921083979|-42.391024766026|-42.860570307655|-42.860570307655|-42.860570307655|-42.860570307655|-43.690635014555|-44.346817335575|-44.536500415805|-44.536500415805|-44.536500415805|-44.536500415805|-44.536500415805|-44.536500415805|-44.536500415805|-44.536500415805|-44.536500415805|-44.663334592186|-45.29798227146|-45.29798227146|-45.29798227146|-45.29798227146|-45.344981149333|-45.610533135353|-45.880591067141|-46.48454693563|-47.028313666313|-47.028313666313|-47.028313666313|-47.20248860092|-47.20248860092|-47.20248860092|-47.248725894252|-47.248725894252|-47.248725894252|-47.248725894252|-47.248725894252|-47.248725894252|-47.248725894252|-47.248725894252|-47.248725894252|-47.248725894252|-47.248725894252|-47.248725894252|-47.248725894252|-47.248725894252|-47.248725894252|-47.248725894252|-47.248725894252|-47.248725894252|-47.248725894252|-48.31913842444|-48.92823926581||-48.92823926581|-48.92823926581|-49.145073076186|-49.145073076186|-49.145073076186|-49.983968889379|-51.552076046882|47.332257118793|47.332257118793|47.332257118793|47.332257118793|47.332257118793|47.332257118793|47.332257118793|47.332257118793|47.332257118793|-50.687966294535|-50.687966294535|-50.687966294535|-50.687966294535|-50.687966294535|-50.687966294535|-50.687966294535|-50.687966294535|-50.687966294535|-50.687966294535|-50.687966294535|-50.961073499529|-51.579710812594|-51.579710812594|-51.579710812594|-51.579710812594|-51.579710812594|-51.579710812594|-51.579710812594|-52.124122879269|-52.385691825286|-52.546325462544|-53.288693712248|-54.148548442008|-54.887277318241|-54.925382821189|-54.925382821189|-54.925382821189|-54.925382821189|-54.925382821189|-54.925382821189|-54.9453981473|-54.9453981473|-54.9453981473|-54.9453981473|-54.9453981473|-54.9453981473|-54.987252436895|50.515113823672|50.515113823672|50.515113823672|50.515113823672|50.515113823672|50.515113823672|50.515113823672|49.482349600019|48.848168070252|48.668427384397|48.668427384397|48.668427384397|48.668427384397|47.975127534878|47.975127534878|47.975127534878|47.975127534878|47.626811483184|-51.252111994531|-51.252111994531|-51.252111994531||-51.252111994531|-51.252111994531|-51.252111994531|-51.252111994531|-51.252111994531|-51.252111994531|-51.252111994531|-51.252111994531|-51.252111994531|-51.252111994531|-51.252111994531|-51.252111994531|-51.252111994531|-51.252111994531|||-51.252111994531|-53.058458314236|-53.612394259207|-53.612394259207|-53.612394259207|-53.612394259207|-53.612394259207|-53.612394259207|-53.612394259207|-53.612394259207|-53.612394259207|-53.612394259207|-53.612394259207|-53.612394259207|-53.776352355795|-53.776352355795|-53.917251054721|-53.917251054721|-53.917251054721|49.252408890335|49.252408890335|49.252408890335|49.252408890335|49.213789732818|49.045878074307|48.752444554378|48.752444554378|48.752444554378|48.752444554378|48.752444554378|48.752444554378
05421|6951|/equities/intesa-sanpaolo|STOXX600/EAFAVALUE|2.7444554092404|2.7444554092404|2.7444554092404|2.7444554092404|2.7406702630672|2.7406702630672|2.7406702630672|2.7406702630672|2.7027840897811|2.7027840897811|2.7027840897811|2.7027840897811|2.6857323034353|2.668091157825|2.668091157825|2.668091157825|2.668091157825|2.668091157825|2.668091157825|2.668091157825|2.668091157825|2.668091157825|2.668091157825|2.668091157825|2.668091157825|2.6479346793572|2.6158717386899|2.5980241290925|2.5935236360571||2.5935236360571|2.5935236360571|2.5935236360571|||2.5935236360571|2.5935236360571|2.5935236360571|2.5935236360571|2.5935236360571|2.5935236360571|2.5935236360571|2.5935236360571|2.5935236360571|2.5935236360571|2.5935236360571|2.5935236360571|2.5935236360571|2.5816373191433|2.5719580873468|-2.6806477608768|-2.6806477608768|-2.6806477608768|-2.6806477608768|-2.6806477608768|-2.6806477608768|-2.6806477608768|-2.6806477608768|-2.6806477608768|2.5459132485812|2.5459132485812|2.5313758114119|2.5235842443329|2.484899279897|2.4548046030652|2.4521794879273|2.4521794879273|2.4521794879273|2.4521794879273|2.4521794879273|2.4189216653325|2.3982184507027|2.3577983089702|-2.4665879957754|-2.4665879957754|-2.4665879957754|-2.4665879957754|-2.4670699562053|-2.4708630937581|-2.4708630937581|-2.4708630937581|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|2.3542510376021|-2.5094755101338|-2.5094755101338|-2.5094755101338|-2.5094755101338|-2.5094755101338|-2.5094755101338|-2.5094755101338|-2.5094755101338|-2.5094755101338|-2.5386672867818|-2.5458921639418|-2.5458921639418|-2.5458921639418|-2.5458921639418|-2.5458921639418|-2.5458921639418|-2.5458921639418|-2.5458921639418|-2.5458921639418|-2.5458921639418|-2.5458921639418|-2.5458921639418|-2.5458921639418|-2.5550365346026|-2.5550365346026||-2.5550365346026|-2.5550365346026|-2.5550365346026|-2.5550365346026|-2.5550365346026|2.5099717838822|2.5099717838822|2.5099717838822|2.5099717838822|2.5099717838822|2.5099717838822|2.485718672282|2.4553818490841|2.4436743024034|2.4391380286926|2.4179512763605|2.4179512763605|2.3936402295017|2.3652114442083|2.3255403760509|2.3133276175369|2.3133276175369|2.3041945061773|2.3041945061773|2.3041945061773|2.3041945061773|2.3041945061773|2.3041945061773|2.3041945061773|2.3041945061773|2.2949384673536|2.2812371368872|2.2710063033798|2.2710063033798|2.2710063033798|2.2710063033798|2.2710063033798|2.2710063033798|2.2710063033798|2.2626180045581|2.2419644983584|2.2216549484789|2.2007000279493|-2.3552150211527|-2.3552150211527|-2.3552150211527|-2.3552150211527|-2.3552150211527|-2.3552150211527|-2.3552150211527|-2.3552150211527|-2.3552150211527|-2.3552150211527|-2.3552150211527|-2.3809332275604|-2.4003497185794|-2.4003497185794|-2.4163052309981|-2.4609779770099|-2.4984477819031|-2.5123864974952|-2.5123864974952|-2.5123864974952|-2.5123864974952|-2.5123864974952|-2.5123864974952|-2.5123864974952|-2.5123864974952|-2.5123864974952|-2.5123864974952|-2.5123864974952|-2.5123864974952|-2.5123864974952|-2.5123864974952|-2.5123864974952||-2.5123864974952|-2.5123864974952|-2.5123864974952|-2.5123864974952|-2.5123864974952|-2.5123864974952|-2.5123864974952|-2.5123864974952|-2.5123864974952|-2.5123864974952|-2.5123864974952|-2.5123864974952|-2.5123864974952|-2.5123864974952|||-2.5123864974952|-2.5123864974952|-2.5184567125622|-2.5184567125622|-2.5184567125622|-2.5184567125622|-2.5184567125622|-2.5184567125622|-2.5184567125622|-2.5184567125622|-2.5184567125622|-2.5184567125622|-2.5184567125622|-2.5184567125622|-2.5273406673343|-2.5424619437226|-2.5873187648994|-2.5931318984807|-2.5935355012483|2.4356268870449|2.4356268870449|2.4356268870449|2.4356268870449|2.4356268870449|2.4206507997294|2.4206507997294|2.4206507997294|2.4206507997294|2.4206507997294|2.4206507997294|2.4206507997294
05422|487|/equities/investor|STOXX600/EAFAGROWTH|239.93463180146|239.93463180146|239.2634850352|238.99978109743|238.99978109743|238.99978109743|237.76237344626|237.76237344626|236.60819254853|234.7896585568|232.83295378245|231.20606755722|230.6761838011|228.23464171666|226.11071573118|-234.98183275474|-234.98183275474|-234.98183275474|227.22223908151|227.22223908151|227.22223908151|227.22223908151|227.22223908151|227.22223908151|227.22223908151|227.22223908151|227.22223908151|227.22223908151|227.22223908151||225.89971771996|225.64412304723|225.64412304723|||225.64412304723|225.64412304723|225.64412304723|224.94901272283|223.71051859545|223.71051859545|222.2533526386|221.14817671922|220.50630712671|217.97089545112|217.00933082215|215.59369328411|214.93187854457|213.15208337228|211.79954165795|210.99671363144|208.91301005978|207.05334942759|207.01062017533|207.01062017533|206.59513098502|206.06125393735|204.15139834998|203.42932454875|202.85480522371|-211.59653835415|-211.59653835415|-211.59653835415|-211.59653835415|-211.59653835415|-211.59653835415|-211.59653835415|-211.59653835415|-211.59653835415|-211.59653835415|-211.59653835415|-211.59653835415|-211.59653835415|-211.59653835415|-211.59653835415|-211.59653835415|-211.59653835415|-211.59653835415|-211.59653835415|-211.81504207319|-216.41060549093|-220.70844762936|210.99310571396|210.99310571396|210.99310571396|210.99310571396|210.99310571396|208.34789998491|207.09765834234|-214.74736509195|-214.74736509195|-214.74736509195|-214.74736509195|-216.52761957238|208.72801966176|208.72801966176|208.72801966176|208.72801966176|208.72801966176|208.72801966176|208.72801966176|208.72801966176|208.72801966176|207.68669122574|207.44097026628|207.44097026628|205.35001143909|205.35001143909|205.35001143909|205.35001143909|205.35001143909|205.35001143909|204.79445732409|-213.1836011984|-213.1836011984|-213.1836011984|-213.1836011984|-213.1836011984|-213.1836011984|-213.1836011984|-213.1836011984|-213.1836011984|-213.1836011984|-213.1836011984|-213.1836011984|-213.1836011984|-215.24288666006|-216.19487542307|-217.08597065779|207.87506031361|207.87506031361|207.87506031361|207.87506031361|207.87506031361|207.87506031361|207.87506031361|207.87506031361|207.87506031361|207.87506031361|207.87506031361|207.87506031361|207.87506031361|206.07908729672|206.07908729672|205.16287172237|-214.8302451858|-214.8302451858|-214.8302451858|-214.8302451858|-214.8302451858|-214.97510709029|-214.97510709029|-214.97510709029|-214.97510709029|-215.62511220753|-216.36126730216|-216.36126730216|-216.36126730216|-216.36126730216|-216.36126730216|-216.36126730216|-216.36126730216|-216.36126730216|-216.36126730216|-216.36126730216||-217.6014084526|-220.27379361215|-222.36532487939|-223.07363439061|213.25322353285|213.25322353285|213.25322353285|213.25322353285|213.25322353285|213.25322353285|213.25322353285|213.25322353285||213.25322353285|213.25322353285|213.19247110068|211.14162748462|211.14162748462|210.73389674716|210.73389674716|210.73389674716|210.73389674716|210.73389674716|210.73389674716|210.73389674716||210.73389674716|210.73389674716|210.73389674716|210.73389674716|210.73389674716|210.73389674716|210.73389674716|210.73389674716|210.73389674716|210.73389674716|210.73389674716|210.73389674716||210.73389674716|210.05709935882|209.24955857306|208.1634084175|204.06766991593|203.51408008252|203.51408008252|203.51408008252|203.51408008252|203.51408008252|203.51408008252|203.04608196283|203.04608196283|202.31787071255|||199.50875303511|197.73472576411|197.39691734613|-206.56518674689|-206.56518674689|-206.56518674689|-206.56518674689|-206.56518674689|-206.56518674689|-206.56518674689|-206.56518674689|-206.56518674689|-206.56518674689|-206.56518674689|-208.37602843568|-208.37602843568|-208.49482929163|-208.49482929163|-208.49482929163|198.34326246307|198.34326246307|198.34326246307|198.34326246307|198.34326246307|198.21192630689|198.21192630689|198.21192630689|198.21192630689|198.21192630689|198.21192630689|198.21192630689
05423|954900|/equities/infrastrutture-wireless-italiane|STOXX600/EAFAGROWTH/EAFAVALUE|-11.282616364292|-11.282616364292|-11.364295998472|-11.471717612895|-11.586075218687|-11.588220379952|-11.588220379952|-11.588220379952|-11.588220379952|-11.588220379952|-11.588220379952|-11.588220379952|-11.588220379952|-11.588220379952|-11.588220379952|-11.599133886897|-11.635426748686|-11.770474527603|11.100233094801|11.100233094801|11.100233094801|11.100233094801|11.100233094801|11.100233094801|11.100233094801|11.100233094801|11.100233094801|11.100233094801|11.086369851021||11.061969742839|11.061969742839|11.01218794194|||11.000764723256|10.947238466955|10.894478766542|10.894478766542|10.894478766542|10.894478766542|10.894478766542|10.878475159258|10.878475159258|10.878475159258|10.872749878136|10.760185513927|10.760185513927|10.661594799309|10.565364246933|10.565364246933|10.549770420678|10.549770420678|10.311689449557|10.220925109061|10.220925109061|10.220925109061|10.162416847185|10.135185462055|10.122983700497|-10.832342201062|-10.832342201062|-10.832342201062|-10.832342201062|-10.832342201062|-10.832342201062|-10.832342201062|-10.832342201062|-10.832342201062|-10.832342201062|-10.832342201062|-10.832342201062|-10.832342201062|-10.832342201062|-10.832342201062|-10.842655922891|-10.842655922891|-10.842655922891|-10.842655922891|-10.842655922891|-10.968173320559|-11.117970262929|-11.200544648849|-11.200544648849|-11.200544648849|-11.200544648849|-11.200544648849|-11.200544648849|-11.200544648849|-11.200544648849|-11.204216433325|-11.234962305271|-11.340791526595|-11.598657200909|-11.635469598993|-11.635469598993|-11.635469598993|-11.724410502364|-11.778511701083|11.317125445768|11.317125445768|11.317125445768|11.317125445768|11.306821384118|11.306821384118|11.306821384118|11.175985723102|11.175985723102|11.175985723102|11.120817402296|11.027957796749|-11.604172161419|-11.604172161419|-11.604172161419|-11.604172161419|-11.604172161419|-11.604172161419|-11.604172161419|-11.604172161419|-11.604172161419|-11.604172161419|-11.604172161419|-11.604172161419|-11.604172161419|-11.624286490702|-11.624286490702|-11.70365167329|-11.715404659936||-11.715404659936|-11.715404659936|-11.715404659936|-11.715404659936|-11.715404659936|-11.748782747795|-11.837814244749|-11.920349131163|-12.010942947131|-12.081881217672|-12.096226195349|-12.096226195349|-12.096226195349|-12.100716998632|-12.100716998632|-12.100716998632|-12.100716998632|-12.100716998632|-12.100716998632|-12.100716998632|-12.100716998632|-12.100716998632|-12.100716998632|-12.100716998632|-12.100716998632|-12.100716998632|-12.100716998632|-12.100716998632|-12.100716998632|-12.100716998632|-12.100716998632|-12.100716998632|-12.100716998632|-12.100716998632|-12.100716998632|-12.100716998632|-12.100716998632|-12.100716998632|-12.100716998632|-12.100716998632|-12.100716998632|-12.100716998632|-12.100716998632|-12.100716998632|-12.100716998632|-12.100716998632|-12.100716998632|-12.100716998632|-12.189962946105|-12.285514340056|-12.290754239589|-12.290754239589|-12.290754239589|-12.290754239589|-12.290754239589|-12.290754239589|-12.290754239589|-12.320283219582|-12.331147614857|-12.4599045193|-12.4599045193|-12.559634934213|-12.559634934213|-12.579316362569|-12.62653287746|-12.62653287746|-12.661584698471|12.082627993345|12.082627993345|12.082627993345|12.082627993345|12.082627993345|12.03736414459|12.026237694716|12.00387522059||11.988750100989|11.930278010786|11.858364100391|11.818530607199|11.818530607199|11.818530607199|11.747434226355|11.747434226355|11.747434226355|11.747434226355|11.744370928165|11.728081391619|11.728081391619|11.69342393165|||11.624360447517|11.520677810897|11.425753335147|11.400559350284|11.350343991686|11.282326275959|11.198418094995|11.08046415369|10.924126975186|10.846021519335|10.846021519335|10.542995542086|10.542995542086|10.542995542086|10.542995542086|10.542995542086|10.542995542086|10.542995542086|10.542995542086|10.542995542086|10.542995542086|10.494366640631|10.494366640631|10.494366640631|10.208462603427|10.029807832492|10.029807832492|10.029807832492|10.029807832492|10.029807832492|10.029807832492
05424|942733|/equities/iss-a-s|STOXX600/MSCI_EU_SMALLCAP|125.13169269221|125.13169269221|125.13169269221|125.13169269221|125.13169269221|125.13169269221|125.13169269221|125.13169269221|124.96373653081|124.96373653081|124.96373653081|124.96373653081|124.96373653081|123.9736003839|122.60646539042|122.60646539042|122.60646539042|122.60646539042|122.60646539042|122.60646539042|122.29649056273|122.29649056273|122.29649056273|122.29649056273|122.29649056273|122.29649056273|122.29649056273|122.29649056273|122.29649056273||122.16276644421|121.49752276421|120.82224785488|||119.29971924536|118.58302053602|117.95057438911|116.35064049895|114.50295098837|114.50295098837|114.37827633284|113.16020355852|113.16020355852|113.16020355852|113.16020355852|113.16020355852|113.16020355852|113.16020355852|112.83772229326|112.83772229326|112.83772229326|112.83772229326|112.83772229326|112.83772229326|112.630803311|111.93223282178|111.93223282178|111.93223282178|111.93223282178|111.93223282178|111.93223282178|111.93223282178|108.50803943564|106.79781930633|105.97395006172|105.97395006172|105.97395006172|105.97395006172|105.97395006172|104.38216554845|97.821854085007|-105.52802790131|-105.52802790131|-105.52802790131|-105.52802790131|-105.52802790131|-105.52802790131|-105.52802790131|-105.52802790131|-106.73225083313|-108.61860979886|-110.39568094513|-111.54519774407|-111.71411140197|-112.20371189071|-112.20371189071|-112.20371189071|-112.20371189071|-112.20371189071|-112.20371189071|-112.20371189071|-112.20371189071|-113.22356605478|-114.50081290656|-114.50081290656|-114.50081290656|-115.39534674148|-116.50872241634|-117.37673695642|-117.37673695642|-117.37673695642|-117.37673695642|-117.37673695642|-119.03804369059|-119.86764538248|-119.86764538248|-120.63474683947|-120.63474683947|-122.28305467176|-122.29228161229|-123.29142706541|-125.08769462007|-127.87521582067|-129.42632851558|-129.42632851558|-129.42632851558|-129.42632851558|-129.42632851558|-129.42632851558|-129.42632851558|-129.42632851558|-129.42632851558|-129.42632851558|-129.42632851558|-129.42632851558|-130.30425882292|-131.54754094665|-131.54754094665|-134.16115601399|-137.90128657927|-142.515313759|134.49964985301|133.485653663|133.485653663|-141.05884246494|-141.05884246494|-141.05884246494|-141.05884246494|-141.05884246494|-141.05884246494|-141.05884246494|-141.05884246494|-141.05884246494|-141.05884246494|-141.05884246494|-141.05884246494|-142.38760375608|-142.47233157278|-143.20537604359|-144.12408868376|-144.12408868376|-144.12408868376|-144.12408868376|-144.12408868376|-144.58231906431|-146.72202152165|138.06107180784|138.06107180784|138.06107180784|136.50952829994|135.09947029393|132.99107929117|132.46228838601|132.46228838601|132.46228838601|132.46228838601|-140.65966535272|-140.65966535272|-140.65966535272|-140.65966535272|-140.65966535272|-140.65966535272|-140.65966535272|-140.65966535272|-140.65966535272|-140.65966535272|-141.11811138306|-141.11811138306||-141.51032469196|-141.51032469196|-141.82258248244|-142.09712549048||-142.09712549048|-142.09712549048|-142.97736979411|135.54479436107|135.54479436107|||135.54479436107|135.54479436107|135.54479436107|135.54479436107|135.54479436107|135.54479436107|135.54479436107|135.54479436107||135.54479436107|135.54479436107|135.54479436107|135.02754793374|134.23869832155|134.23869832155|134.23869832155|134.23869832155|134.23869832155|134.23869832155|134.23869832155|134.23869832155|134.23869832155|134.23869832155|-142.50152565045|-142.50152565045|-142.50152565045|-142.50152565045||||-142.50152565045|-142.50152565045|-142.50152565045|-142.50152565045|-142.50152565045|-142.50152565045|-142.50152565045|-142.99336725919|-143.43707727556|-143.52097465908|-143.52097465908|-143.52097465908|-143.52097465908|-143.52097465908|-148.43719220068|-152.53577131592|-152.53974421115|-153.23860128822|144.90876065404|144.90876065404|144.90876065404|144.90876065404|144.90876065404|144.90876065404|144.90876065404|144.90876065404|144.90876065404|144.90876065404|144.90876065404|-153.87432121243
05425|993186|/equities/italgas-spa|STOXX600/MSCI_EU_SMALLCAP|-5.3362765826776|-5.3550292427886|-5.3955063244755|5.1058148919371|5.1058148919371|5.1058148919371|5.1058148919371|5.1058148919371|5.1058148919371|5.1058148919371|5.1058148919371|5.1058148919371|5.1058148919371|5.1058148919371|5.1058148919371|5.1058148919371|5.1058148919371|5.1058148919371|5.1058148919371|5.0828496680025|5.0277656039316|5.0277656039316|5.0277656039316|5.0277656039316|-5.2393614999445|-5.2393614999445|-5.2393614999445|-5.2393614999445|5.0663010001986||5.0663010001986|5.0663010001986|5.0663010001986|||5.0663010001986|5.0663010001986|5.0663010001986|5.0663010001986|5.0663010001986|5.0663010001986|5.0663010001986|5.0231731453376|5.0231731453376|5.0231731453376|5.0231731453376|5.0107479668146|4.9811085436616|4.9731762380372|4.9415846368748|4.9050943609827|4.8714936305807|4.8596073111779|4.8596073111779|4.8596073111779|4.8431747181423|4.8146584352304|4.8146584352304|4.8146584352304|4.8146584352304|4.7481206611847|-5.0080673510097|-5.0080673510097|-5.0080673510097|-5.0080673510097|-5.0080673510097|-5.0080673510097|-5.0080673510097|-5.0080673510097|-5.0080673510097|-5.0080673510097|-5.0080673510097|-5.0080673510097|-5.0080673510097|-5.0080673510097|-5.05096385813|-5.0738546359941|-5.0738546359941|-5.0738546359941|-5.0738546359941|4.8039734177252|4.8039734177252|4.8039734177252|4.8039734177252|-5.0451892358963|-5.0451892358963|-5.0451892358963|-5.0451892358963|-5.0451892358963|-5.0451892358963|-5.0451892358963|-5.0451892358963|-5.0451892358963|-5.0451892358963|-5.113988132709|-5.1650977084303|-5.1704421252304|-5.2397134006347|-5.2657926811472|-5.3223807032126|-5.330756365725|5.1082473062555|5.1082473062555|5.1082473062555|5.1082473062555|5.1082473062555|5.1082473062555|5.1082473062555|5.1082473062555|5.0830524787947|5.0822174461217|5.0822174461217|5.0822174461217|5.0822174461217|5.0822174461217|5.0822174461217|5.0822174461217|5.0805195074977|5.0616883151731|-5.2560693182256|-5.2560693182256|-5.2560693182256|-5.2560693182256|-5.2560693182256|-5.2560693182256|-5.2560693182256|-5.2900770414435|-5.30440476219||-5.30440476219|-5.30440476219|-5.30440476219|-5.30440476219|-5.30440476219|-5.30440476219|-5.3360050285319|-5.3858388888019|-5.4456937700184|-5.4456937700184|-5.4456937700184|-5.4456937700184|-5.4456937700184|-5.4456937700184|-5.4456937700184|-5.4456937700184|-5.4456937700184|-5.4456937700184|-5.4456937700184|-5.4456937700184|-5.4456937700184|-5.4456937700184|-5.4456937700184|-5.4456937700184|-5.4456937700184|-5.4456937700184|-5.4579929675958|-5.5377701218814|-5.6174203082796|-5.6174203082796|-5.6174203082796|-5.6174203082796|-5.6174203082796|-5.6174203082796|-5.6174203082796|-5.6174203082796|-5.6174203082796|-5.6174203082796|-5.6174203082796|-5.6174203082796|-5.6174203082796|-5.6174203082796|-5.6174203082796|-5.6174203082796|-5.6174203082796|-5.6174203082796|-5.6174203082796|-5.6174203082796|-5.6174203082796|-5.6174203082796|-5.6174203082796|-5.6174203082796|-5.6174203082796|-5.6174203082796|-5.6174203082796|-5.6174203082796|-5.6174203082796|-5.6563005364466|-5.7320005006844|-5.8169451099032|-5.881327666772|-6.1075863991983|-6.1197954932299|-6.1197954932299|-6.1197954932299|-6.1197954932299|-6.1197954932299|-6.1197954932299|-6.1197954932299|-6.1197954932299|-6.1197954932299|-6.1197954932299|-6.1197954932299|-6.1197954932299|-6.13526169506||5.7560360806553|5.7560360806553|5.7560360806553|5.7560360806553|5.7560360806553|5.7560360806553|5.689013508282|5.689013508282|5.689013508282|5.689013508282|5.689013508282|5.689013508282|5.6755705446247|5.6006336576677|||5.5143153807562|5.4656283746209|5.3659758181534|5.3285843631914|5.3078714765102|5.2901352949706|5.1923723295625|5.1895805547962|5.1595707344083|5.1595707344083|5.1595707344083|5.1595707344083|5.1595707344083|5.139734639669|5.139734639669|5.139734639669|-5.5022007781535|-5.5022007781535|-5.5022007781535|-5.5022007781535|-5.5022007781535|-5.5121672504775|-5.5762251357523|-5.5762251357523|-5.5958334462985|-5.5958334462985|-5.6348149795383|-5.6636280329752|-5.6636280329752|-5.6636280329752|-5.6768090759966
05426|1161408|/equities/jde-peets-nv|STOXX600/EAFAGROWTH|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.52942470552|-23.86936043635|-24.091512668299|-24.385012931478|-24.654707696276|-24.654707696276|-24.710791647131|-24.710791647131|-24.710791647131|-24.857545706623|-24.88838529255|-25.251537637202|-25.329101906009|-25.329101906009|-25.329101906009|-25.329101906009|-25.329101906009|-25.329101906009||-25.329101906009|-25.329101906009|-25.329101906009|||-25.329101906009|-25.520113478973|-25.737535802854|-25.737535802854|-25.737535802854|-25.779741672272|-25.779741672272|-25.779741672272|-25.779741672272|-25.779741672272|-25.779741672272|-25.779741672272|-25.779741672272|-25.779741672272|-25.779741672272|-25.779741672272|-25.779741672272|-25.779741672272|-25.9430462559|-26.142272600414|-26.543543546454|-26.543543546454|-26.543543546454|-26.558382794875|-26.760424823251|-27.017068073443|-27.017068073443|-27.033070097478|25.497446433007|25.497446433007|25.497446433007|25.497446433007|25.497446433007|25.497446433007|25.497446433007|25.497446433007|25.349385251931|-26.606186454402|-26.606186454402|-26.606186454402|-26.606186454402|25.365709658481|25.365709658481|25.365709658481|25.365709658481|25.365709658481|25.365709658481|25.365709658481|25.365709658481|25.365709658481|25.365709658481|25.365709658481|25.365709658481|25.365709658481|25.354838561476|25.354838561476|25.354838561476|25.354838561476|25.265376620228|25.088195753025|25.004661083141|24.554067717569|-25.900500738047|-25.900500738047|-25.900500738047|-25.900500738047|-25.900500738047|-25.900500738047|-25.900500738047|-25.900500738047|-25.900500738047|-25.900500738047|-25.900500738047|-26.056250728668|-26.056250728668|-26.056250728668|-26.056250728668|-26.056250728668|-26.33805536065|-26.480061677137|-26.554513245864|-26.83168080785|-26.907422950292|-27.107136437654|-27.210152729087|-27.298706158362|-27.298706158362|-27.363006918918|-27.561119549022|-27.728963379909|-27.728963379909|-27.728963379909|-27.728963379909|-27.728963379909|-27.728963379909|-27.728963379909|-27.728963379909|-27.728963379909|-27.747737360055|-27.767484506032|-27.833600866316|26.661482809669|26.661482809669|26.661482809669|26.661482809669|26.661482809669|26.661482809669|-27.5823439856|-27.5823439856|-27.5823439856|-27.5823439856|-27.5823439856|-27.5823439856|-27.5823439856|-27.5823439856|-27.5823439856|-27.5823439856|-27.5823439856|-27.670672142411|-27.670672142411|-27.930473048093|-27.930473048093|-27.930473048093|-27.930473048093|-27.930473048093|-27.930473048093|-27.930473048093|-27.930473048093|-27.930473048093|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238||-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-27.983614821238|-28.030682346339|-28.142980969741|||-28.176643234214|-28.176643234214|-28.185590339291|-28.185590339291|-28.185590339291|-28.185590339291|26.841028137015|26.841028137015|26.841028137015|26.841028137015|26.841028137015|26.841028137015|26.841028137015|26.841028137015|26.841028137015|26.841028137015|26.841028137015|26.841028137015|26.841028137015|26.841028137015|26.841028137015|26.841028137015|26.841028137015|26.841028137015|26.841028137015|26.841028137015|26.841028137015|26.841028137015|26.841028137015|26.841028137015|26.841028137015
05427|423|/equities/j-martins|STOXX600/EAFAGROWTH|21.380609378258|21.380609378258|21.380609378258|21.380609378258|21.380609378258|20.785121132974|-22.030075381663|-22.030075381663|-22.030075381663|-22.030075381663|-22.030075381663|-22.030075381663|-22.030075381663|-22.030075381663|-22.398972324162|-22.422190140386|-22.530211712143|-22.666901245406|-22.780000969572|-22.780000969572|-23.006668829039|-23.352669915856|-23.352669915856|-23.352669915856|-23.352669915856|-23.352669915856|-23.352669915856|-23.85185497039|22.550339322503||22.550339322503|22.550339322503|22.550339322503|||22.550339322503|22.550339322503|22.550339322503|22.550339322503|22.550339322503|22.550339322503|22.550339322503|22.497949853865|22.497949853865|22.443272515245|22.443272515245|22.442436078091|22.442436078091|22.323817627186|21.974241142532|21.568044853498|21.410051028253|21.33783379343|21.253956841466|21.253956841466|21.253956841466|21.253956841466|21.253956841466|21.253956841466|21.253956841466|21.253956841466|21.253956841466|21.253956841466|21.253956841466|21.253956841466|21.253956841466|21.253956841466|21.253956841466|21.253956841466|21.232174289488|21.032415271096|20.783795012691|20.573906317555|20.573906317555|20.573906317555|20.573906317555|19.751006646513|-20.990443860897|-20.990443860897|-20.990443860897|-20.990443860897|-20.990443860897|-20.990443860897|-20.990443860897|-20.990443860897|-20.990443860897|-20.990443860897|-20.990443860897|-20.990443860897|-20.990443860897|-21.38493788177|-21.765486742989|-22.061650940595|-22.307391057211|-22.338211679677|-22.436928678711|-22.436928678711|-22.576350388976|-22.576350388976|-22.576350388976|-22.596762963899|-22.596762963899|-22.596762963899|-22.694181995003|-22.786868391665|-23.033187559614|-23.055765023242|-23.123502274488|-23.123502274488|-23.123502274488|-23.123502274488|-23.174447849619|-23.174447849619|-23.536052098128|-24.162280151417|-24.471421106181|-24.650998940389|-24.650998940389|-24.650998940389|-24.650998940389|-24.650998940389|-24.650998940389|-24.691110149931|-24.706570416745|-24.706570416745|-24.706570416745|-25.215077486366|-25.278310794521|-25.278310794521|-25.278310794521|-25.412567901267|-25.525074746492|-25.533134990762|-25.533134990762|-25.533134990762|-25.664594073903|-25.745103725472|-26.01900491083|-26.223338755903|-26.460376908312|-26.650419422797|-26.879354685337|25.617554716894|25.617554716894|25.617554716894|25.617554716894|25.338394329094|25.071549597872|24.89172108029|24.662742312734|24.662742312734|24.625973067829|24.625973067829|24.625973067829|24.625973067829|24.625973067829|24.625973067829|24.441081826499|24.366022870681|24.366022870681|24.366022870681|24.366022870681|24.366022870681|24.290025920494|24.190028741209|24.161282347705|24.161282347705|24.161282347705|24.161282347705|24.153804683718|24.153804683718|23.847559822966|23.740199170203|23.740199170203|23.274664651123|23.085183950229|22.961707428115|22.961707428115|22.762233166804|22.762233166804|22.759146483861|22.23905201325|21.829323525894|21.829323525894|21.804924906752|21.804924906752|21.804924906752|21.804924906752|21.804924906752|21.804924906752|21.804924906752|21.804924906752|21.804924906752|21.804924906752|21.804924906752|21.804924906752|21.745521681492|21.745521681492|21.745521681492|21.621690053613|21.526323074402|21.525657007644|21.525657007644|21.525657007644||21.492952264624|21.091057050313|20.978043860303|20.978043860303|20.978043860303|20.978043860303|20.978043860303|20.978043860303|20.623382058527|20.28264677832|20.247384631076|20.187094568587|20.168995300241|20.029435570882|||20.029435570882|20.029435570882|20.029435570882|20.029435570882|20.029435570882|-21.370463202094|-21.370463202094|-21.370463202094|-21.370463202094|-21.370463202094|-21.516528925685|20.102710813359|20.102710813359|19.463470616551|19.463470616551|19.402744786179|-20.326209219944|-20.326209219944|-20.326209219944|-20.326209219944|-20.326209219944|-20.326209219944|-20.326209219944|-20.326209219944|-20.326209219944|-20.326209219944|-20.326209219944|-20.326209219944|-20.326209219944|-20.326209219944|-20.326209219944
05428|991179|/equities/takeaway-com-holding-bv|STOXX600/EAFAGROWTH/EAFAVALUE|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-14.812874065607|-15.002079906918|-15.002079906918|-15.002079906918|-15.002079906918|-15.002079906918|-15.002079906918|-15.002079906918|-15.002079906918|-15.057644410108|-15.146160067424||-15.321511574702|-15.423024842709|-15.423024842709|||-15.423024842709|14.056410459769|14.056410459769|14.056410459769|14.056410459769|14.056410459769|14.056410459769|13.576309609428|13.576309609428|13.493787950957|13.397875197159|13.346253395762|13.346253395762|13.346253395762|13.346253395762|13.346253395762|13.346253395762|13.346253395762|13.346253395762|13.346253395762|13.118837092415|12.935771040888|12.935771040888|12.935771040888|12.935771040888|12.878967608315|12.723651578522|12.723651578522|11.963056964451|11.345729795621|11.278012430136|11.278012430136|11.225124742658|10.974471783275|10.972635242271|10.816372735553|-12.339627957985|-12.339627957985|-12.339627957985|-12.339627957985|-12.339627957985|-12.339627957985|-12.679942076301|-12.679942076301|-12.679942076301|-12.679942076301|-12.679942076301|-12.679942076301|-12.679942076301|-12.679942076301|-12.679942076301|-12.679942076301|-12.679942076301|-12.679942076301|-12.679942076301|-12.679942076301|-12.679942076301|-12.679942076301|-12.724269117355|-13.044621444042|-13.044621444042|-13.044621444042|-13.2734092816|-13.2734092816|-13.2734092816|-13.2734092816|-13.2734092816|-13.2734092816|-13.2734092816|-13.2734092816|-13.2734092816|-13.2734092816|-13.2734092816|-13.2734092816|-13.2734092816|-13.2734092816|-13.459009976772|-13.933344783151|-14.004414467513|-14.004414467513|-14.004414467513|-14.004414467513|-14.004414467513|-14.004414467513|-14.004414467513|-14.004414467513|-14.251412629999|-14.251412629999|-14.251412629999|-14.585458490492|-14.740175853439|-14.995862362858|-15.232847026185|-15.482385162066|-15.727761590426|-16.049290855665|-16.418101213529|-16.532359562482|-16.532359562482|14.882865761245|14.882865761245|14.882865761245|14.882865761245|14.882865761245|14.882865761245|14.882865761245|14.882865761245|14.882865761245|14.127629278462|13.918299530276|13.918299530276|13.918299530276|13.918299530276|13.341953945759|13.341953945759|13.341953945759|13.199948417482|13.187244779644|13.187244779644|13.187244779644|13.187244779644|13.187244779644|13.187244779644|13.187244779644|12.949717078802|12.5647740548|12.5647740548|-14.07699312408|-14.07699312408|-14.07699312408|-14.07699312408|-14.07699312408|-14.15388132951|-14.455928664863|-14.455928664863|-14.455928664863|-14.455928664863|-14.455928664863|-14.455928664863|-14.455928664863|-14.455928664863|-14.728253794445|-15.103170872544|-15.404634317662|-15.610506557832|-15.610506557832|-15.610506557832|-16.132896025324|-16.856773517026|-16.888213189901|-16.888213189901|-17.011903745665|-17.282230727367|-17.282230727367|-17.282230727367|-17.282230727367|-17.282230727367|-17.282230727367|-17.282230727367|-17.282230727367|-17.282230727367|-17.282230727367|-17.282230727367|-17.282230727367|-17.282230727367|-17.282230727367|-17.282230727367|-17.282230727367|-17.282230727367||-17.282230727367|-17.282230727367|-17.282230727367|-17.282230727367|-17.282230727367|-17.282230727367|-17.282230727367|-17.282230727367|-17.282230727367|-17.282230727367|-17.282230727367|-17.282230727367|-17.500852840541|-17.500852840541|||-17.886391976805|-18.212768823274|-18.956188076479|-19.173826847429|-19.173826847429|-19.173826847429|-19.173826847429|-19.173826847429|-19.3403637784|-19.769181770007|-20.07342396171|-20.402470698965|-20.525013047251|-20.525013047251|-21.18430015309|-21.18430015309|-21.429112346783|-21.975346573872|-22.131607277176|-22.610508105248|-22.822941933464|-22.822941933464|-22.822941933464|-22.822941933464|-22.822941933464|-22.822941933464|-22.822941933464|-22.822941933464|-22.822941933464|-22.901601008122|-23.266698977026
05429|539|/equities/kbc|STOXX600/EAFAVALUE|-60.747125036519|-60.747125036519|-60.747125036519|57.862056721303|57.862056721303|57.862056721303|57.862056721303|57.862056721303|57.773395738175|57.311599318837|57.311599318837|57.161777461739|57.073088501528|-60.439032794546|-60.439032794546|-60.439032794546|-60.439032794546|-60.439032794546|57.90302922721|57.90302922721|57.90302922721|57.90302922721|57.90302922721|57.90302922721|57.90302922721|57.90302922721|57.660280198169|57.660280198169|56.869201415459||55.900618050913|55.900618050913|55.351799300886|||55.006233434341|55.006233434341|55.006233434341|55.006233434341|55.006233434341|55.006233434341|54.188035572527|53.791572390921|53.791572390921|53.791572390921|53.466189714413|52.617990012678|52.329989428556|51.40109951765|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.201640115308|-54.394044648859|-54.915606352193|-55.90067296172|-56.11408027173|-57.308979495376|-57.936642417212|-59.119602795993|-59.609015101458|-59.609015101458|-59.922897601961|-59.922897601961|-59.922897601961|-59.922897601961|-59.922897601961|-59.922897601961|-60.249885215626|-60.920982615004|-61.357638945758|-61.357638945758|-61.357638945758|-61.357638945758|-61.357638945758|-61.357638945758|-61.357638945758|-61.357638945758|-61.357638945758|-61.357638945758|-61.357638945758|-61.357638945758|-61.357638945758|-61.357638945758|-61.357638945758|-61.357638945758|-61.357638945758|-62.142931636372|-62.495480731901|-63.32608965125|-63.820356112526|-63.820356112526|-64.122623228039|-64.122623228039|-64.122623228039|-64.122623228039|-64.122623228039|-64.497356387206|-65.232619572821|-66.082911704583|-66.312606721507|-66.312606721507|-67.131783279431|-68.211982286254|-69.303311176079|-69.364792738775|-69.489770794819|-69.575301595209|65.749075742418|65.749075742418|65.749075742418|65.210185351642|65.210185351642|65.210185351642|65.210185351642|65.210185351642|65.01687379973|64.933753142371|64.933753142371|64.933753142371|63.071550410488|63.071550410488|63.068026112328|63.068026112328|63.068026112328|63.068026112328|63.068026112328|63.068026112328|62.998914664332|61.429905725126|61.288806122662|61.288806122662|61.288806122662|61.288806122662|61.288806122662|61.088674724236|60.293569139968|60.293569139968|60.293569139968|60.293569139968|60.293569139968|60.293569139968|60.293569139968|60.293569139968|60.114033610157|60.114033610157|59.562260846884|59.334734206499|59.300816912453|-63.059908525362|-63.059908525362|-63.059908525362|-63.059908525362|-63.059908525362|-63.059908525362|-63.059908525362|-63.059908525362|-63.059908525362|-63.059908525362|-63.059908525362|-63.059908525362|-63.059908525362|-63.059908525362|-63.059908525362|-63.059908525362|-63.059908525362|-63.059908525362|-63.059908525362|-63.059908525362|-63.373230448713|-65.41982328547|-65.41982328547|-65.41982328547|-65.983978744065|-65.983978744065|-67.026309354199|-67.026309354199|-67.026309354199|-67.118828324341|-67.118828324341||-67.118828324341|-67.118828324341|-67.118828324341|-67.118828324341|-67.118828324341|-67.118828324341|-67.118828324341|-67.118828324341|-67.118828324341|-67.118828324341|-67.118828324341|-67.118828324341|-67.118828324341|-67.118828324341|||-67.118828324341|-67.118828324341|-67.118828324341|-67.118828324341|-67.118828324341|-67.118828324341|-67.118828324341|-67.118828324341|-67.118828324341|-67.118828324341|-67.188988455546|-67.188988455546|-67.188988455546|-67.188988455546|-67.722210522507|-69.170851050545|-69.170851050545|-69.170851050545|-69.943170453365|-70.53240956339|67.885752125799|67.885752125799|67.885752125799|67.885752125799|67.476083167878|67.476083167878|67.476083167878|67.476083167878|67.476083167878|67.476083167878|67.476083167878
05430|44480|/equities/kerry-group|STOXX600/EAFAGROWTH|79.009720063289|79.009720063289|79.009720063289|79.009720063289|79.009720063289|79.009720063289|79.009720063289|79.009720063289|78.493018918656|77.89224476883|77.319161362881|76.464623923031|76.244031158782|75.944475403205|75.579415893969|74.571734623934|74.571734623934|74.571734623934|74.571734623934|74.571734623934|74.571734623934|74.571734623934|74.571734623934|74.571734623934|74.571734623934|74.571734623934|74.571734623934|74.571734623934|74.571734623934||74.571734623934|74.571734623934|73.548595857648|||72.302883625062|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.441326991602|-76.683859923831|-76.683859923831|-76.683859923831|-76.683859923831|-76.683859923831|-76.683859923831|-76.689507720488|-76.689507720488|-76.689507720488|-76.689507720488|-76.689507720488|-76.689507720488|-76.689507720488|-76.689507720488|-76.689507720488|-76.689507720488|-76.689507720488|-76.689507720488|-76.689507720488|-76.689507720488|-76.689507720488|-76.689507720488|-77.967228833853|-78.900259803864|-79.807278485418|-79.807278485418|-79.807278485418|-80.553974371279|-80.553974371279|-80.553974371279|-80.553974371279|-81.873306094634|-82.465068736474|-82.465068736474|-82.612299087754|-82.819148044351|-82.819148044351|-82.819148044351|-84.220166714725|-85.279074280061|-85.507499730434|-85.507499730434|-85.507499730434|-85.507499730434|-85.507499730434|-86.171669893625|-87.197322367153|-87.197322367153|-87.197322367153|-87.717194495705|-87.717194495705|-87.717194495705|-87.717194495705|-87.717194495705|-88.291097946331|-88.291097946331|-88.291097946331|-88.291097946331|-88.291097946331|-88.291097946331|-88.291097946331|-88.291097946331|-88.291097946331|-88.291097946331|-88.291097946331|-88.764557224032|-89.235056936207|-90.071179137697|-91.261307965903|-91.460346287256|-91.73482775|-92.26202767985|87.49074332997|87.49074332997|87.49074332997|87.49074332997|87.49074332997|87.49074332997|87.49074332997|87.49074332997|87.49074332997|87.49074332997|87.49074332997|86.504161917333|86.489064626301|-90.929950060678|-90.929950060678|-90.929950060678|-90.929950060678|-90.929950060678|-90.929950060678|-90.929950060678|-90.929950060678|-90.929950060678|-90.929950060678|-90.929950060678|-90.929950060678|-90.929950060678|-90.929950060678|-90.929950060678|-90.929950060678|-90.929950060678|-90.929950060678|-90.929950060678|-90.929950060678|-90.929950060678|-90.929950060678|-90.929950060678|-91.463279845794|-92.266980624287|-93.56664390044|-94.209430271521|-94.209430271521|-94.209430271521|-94.209430271521|-94.570476909627|-95.51053152719|-95.936963260268|-95.936963260268|-95.936963260268|-95.936963260268|-95.936963260268|-95.936963260268|-96.464402079687|-97.327164773717|-97.327164773717|-97.605738247516|-98.429707621074|-98.88581487688|-98.88581487688|-98.969644499813|-98.969644499813|-99.226269987992|-99.50224561512|-99.50224561512|-99.50224561512|-99.546942285029|-99.559678576277|-99.559678576277|-99.640033306205|-99.640033306205|-99.640033306205|-99.640033306205|-100.46669935024|-100.46744043337||94.792406142512|94.792406142512|94.792406142512|94.012673762948|93.859637158348|93.610710242538|93.446429856947|93.446429856947|93.123811969416|91.919793298131|91.237550499578|91.135491868767|91.135491868767|89.777213543558|||88.274916276336|88.274916276336|88.274916276336|88.274916276336|88.274916276336|88.274916276336|88.274916276336|88.274916276336|88.274916276336|88.274916276336|88.274916276336|88.274916276336|88.274916276336|88.274916276336|88.274916276336|88.274916276336|88.274916276336|88.274916276336|88.274916276336|88.274916276336|88.274916276336|88.274916276336|88.274916276336|88.274916276336|88.274916276336|88.274916276336|88.274916276336|88.274916276336|88.274916276336|88.274916276336|88.274916276336
05431|575|/equities/kesko|STOXX600/EAFAGROWTH|17.327264759008|17.327264759008|17.327264759008|17.327264759008|17.327264759008|17.327264759008|17.327264759008|17.327264759008|17.327264759008|-17.888532085265|-17.888532085265|-17.888532085265|-17.888532085265|-17.888532085265|-17.888532085265|-17.935590871005|-17.972601501841|-18.202890388059|-18.674878429359|17.640115322598|17.640115322598|17.640115322598|17.640115322598|17.640115322598|17.321340779848|17.321340779848|17.321340779848|17.321340779848|17.321340779848||-18.039083528937|-18.039083528937|-18.039083528937|||-18.039083528937|-18.039083528937|-18.039083528937|-18.039083528937|-18.039083528937|-18.039083528937|-18.039083528937|-18.039083528937|17.245286841532|17.245286841532|17.245286841532|17.089484103676||16.879982400996|16.829703570585|16.777170871342|16.583523563373|16.458681928308|16.458681928308|16.458681928308|16.458681928308|16.458681928308|16.458681928308|16.458681928308|16.458681928308|16.393746141422|16.393746141422|16.393746141422|15.998607480778|15.730621701382|15.730621701382|15.730621701382|15.730621701382|15.730621701382|15.621802627932|15.618114272633|15.328460048613|-16.046871801943|-16.046871801943|-16.046871801943|-16.046871801943|-16.046871801943|-16.046871801943|-16.049023624626|-16.104193471502|-16.171325708573|-16.244137247336|-16.244137247336|-16.532930753774|-16.566589194478|-16.854543348088|-17.140326018614|-17.158417590771|-17.163797891045|-17.164496143554|-17.191415596271|-17.191415596271|-17.241017871724|-17.432519865949|-17.664076929337|-17.664076929337|-17.664076929337|-17.86008562539|-18.086760886224|-18.427789882059|17.411002093324|17.411002093324|17.411002093324|17.411002093324|17.411002093324|17.411002093324|17.411002093324|17.411002093324|17.411002093324|17.411002093324|17.411002093324|17.411002093324|17.411002093324|17.411002093324|17.411002093324|17.3061143356|17.286793121302|17.226158548951|17.098509710762|17.037989612693|17.037989612693|17.037989612693|17.037989612693|17.037989612693|17.037989612693|17.037989612693|17.037989612693|17.037989612693|17.037989612693|17.037989612693|17.037989612693|17.037989612693|17.037989612693|17.037989612693|17.037989612693|17.037989612693|17.037989612693|17.037989612693|17.037989612693|16.996099256006|16.969276082215|16.845910878589|16.845910878589|16.845910878589|16.845910878589|16.838788822415|16.735043661597|-17.877940069007|-17.877940069007|-18.001599084854|-18.255173037097|-18.255173037097|-18.255173037097|-18.255173037097|-18.255173037097|-18.255173037097|-18.255173037097|-18.255173037097|-18.255173037097|-18.255173037097|-18.255173037097|-18.255173037097|-18.255173037097|-18.255173037097|-18.255173037097||-18.407136411187|-18.855151885877|18.207565196878|18.207565196878|18.207565196878|18.207565196878|18.114794502133|17.831717236697|17.592185161577|-18.555803191639|-18.555803191639|-18.555803191639|-18.555803191639|-18.555803191639|-18.555803191639|-18.555803191639|-18.555803191639|-18.55585648425|-18.55585648425|-18.55585648425|-18.809284495066|-19.019204562186|-19.105227621924|-19.199697768833|-19.206886914203||-19.231263110846|-19.637514482836|-19.965293869818|-20.083149627528|-20.083149627528|-20.083149627528|-20.083149627528|-20.083149627528|-20.083149627528|-20.083149627528|-20.083149627528|-20.159888059653||-21.054219120935|19.93668066185|19.75503756874|19.75503756874|19.660041569264|19.536156917713|19.517953317587|19.396422419067|19.396422419067|19.257158708568|-20.21060752995|-20.21060752995|-20.21060752995|-20.21060752995|||-20.21060752995|-20.21060752995|-20.21060752995|-20.21060752995|-20.21060752995|-20.21060752995|-20.21060752995|-20.21060752995|-20.21060752995|-20.21060752995|-20.408174622139|-20.48435479438|-20.48435479438|-20.48435479438|-20.517894758513|-20.752247262062|-20.752247262062|-21.02721873926|-21.029409956125|-21.268789581885|-21.346076375861|-21.346076375861|-21.346076375861|-21.346076375861|-21.346076375861|-21.346076375861|-21.346076375861|-21.346076375861|-21.346076375861|-21.346076375861|-21.428974450318
05432|8777|/equities/kghm-polska-miedz-sa|STOXX600/MSCI_EEM|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.73684912381|-115.99981386497|-115.99981386497|-116.77757180879|-118.6195232995|-119.5105790703|-120.65342093491|-121.5732467548|-122.3980530518|-123.89697745623|-123.89697745623|-124.54941795471|-126.24935413072|-127.3187297789|117.26923280274||117.26923280274|117.26923280274|116.96303543024|||116.24195792652|116.24195792652|116.24195792652|115.77995265829|114.43328013804|113.90364578461|110.71516130474|110.66014839252|110.66014839252|110.66014839252|110.66014839252|110.66014839252|110.66014839252|110.66014839252|110.66014839252|109.34521181408|109.34521181408|109.34521181408|109.34521181408|109.34521181408|109.34521181408|109.34521181408|109.34521181408|109.34521181408|107.81411999932|105.26569058355|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655||-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.0016563655|-115.32406279787|-116.58228775908|-116.86365654126|-117.37416052249|-117.37416052249|-117.37416052249|-117.37416052249|-117.37416052249|-118.58517768015|108.36741079066|108.36741079066|108.36741079066|108.36741079066|108.36741079066|108.36741079066|108.36741079066|108.36741079066|108.36741079066|108.36741079066|108.36741079066|108.36741079066|108.36741079066|108.36741079066|108.36741079066|107.14434659453|106.64888477879|106.64888477879|105.31542863401|-115.41257466728|-115.41257466728|-115.41257466728|-115.41257466728|-115.41257466728|-115.41257466728|-115.41257466728|-118.03897210685|-118.93774712447||-121.84194302961|113.74299446067|113.74299446067|113.74299446067|113.74299446067|113.74299446067|113.74299446067|113.74299446067|113.74299446067|113.74299446067|113.11999782943|111.85803842337|111.85803842337|111.85803842337|111.85803842337|111.85803842337|111.85803842337|111.85803842337|111.85803842337|111.85803842337|111.85803842337|111.85803842337|111.55060206289|107.27288575564|-119.1496054362|-119.1496054362|-119.1496054362|-119.1496054362|-120.2931992375|-120.2931992375|-120.2931992375|-120.2931992375|-120.2931992375|-121.51466717578|111.11361333924|111.11361333924|111.11361333924|111.11361333924|111.11361333924|111.11361333924|111.11361333924|111.11361333924|109.15401185439|106.65168288997|-115.45115824812|-115.45115824812|-115.45115824812||-115.45115824812|-115.45115824812|-115.45115824812|-115.45115824812|-115.45115824812|-115.45115824812|-116.40877695695|-116.40877695695|-116.40877695695|-116.40877695695|-118.08197075146|-121.89941550645|-122.22550944821|-122.22550944821|-122.41723144867|-123.68859278734|-125.35676857692|-125.6408561784|-125.71206072503|-127.81895763271|115.32244440291|115.32244440291|115.32244440291|115.32244440291|115.32244440291||115.32244440291||115.32244440291|115.32244440291|115.32244440291|115.32244440291|115.32244440291|115.32244440291|115.32244440291|115.32244440291|115.32244440291|-127.60644195393|-127.60644195393|-127.60644195393|-127.60644195393|-127.60644195393|||-127.60644195393|-127.60644195393|-127.60644195393|-127.60644195393|-127.60644195393|-127.60644195393|-127.60644195393|-127.60644195393|-127.60644195393|-127.60644195393|-127.60644195393|-127.60644195393|-127.60644195393|-127.60644195393|-127.60644195393|-127.60644195393|-131.06271412986|-132.53869729301|-132.53869729301|-132.53869729301|-137.20966620203|-137.6246284352|-137.98837136848|-137.98837136848|-137.98837136848|-137.98837136848|-137.98837136848|-137.98837136848|-137.98837136848|-138.62596479636|-142.11495935897
05433|32414|/equities/kingspan-group|STOXX600|73.456110423288|73.456110423288|73.456110423288|-76.812235529366|-76.812235529366|-76.812235529366|-76.812235529366|-76.812235529366|-76.812235529366|-76.812235529366|-76.812235529366|-76.812235529366|-76.812235529366|-76.866586758696|-76.866586758696|-77.196482422179|-77.503958610627|-77.503958610627|-78.154121085376|-78.646397524237|-78.646397524237|-78.646397524237|-78.646397524237|-79.425998402039|-79.674444093086|-80.113827058317|-80.482032268844|-80.568925929954|75.023826004245||75.023826004245|75.023826004245|75.023826004245|||75.023826004245|75.023826004245|75.023826004245|75.023826004245|75.023826004245|75.023826004245|72.469808129446|70.426923221001|70.426923221001|70.376581661844|68.903978657881|68.627381507457|68.627381507457|68.283705842921|68.283705842921|68.283705842921|68.035784337729|67.054201123681|65.924667355713|65.770764853847|65.770764853847|65.447516046511|65.035012760148|64.342980632057|64.342980632057|63.243158117067|63.243158117067|63.243158117067|61.845557642012|61.845557642012|61.845557642012|61.845557642012|61.845557642012|61.845557642012|61.845557642012|61.845557642012|-68.957712905695|-68.957712905695|-68.957712905695|-68.957712905695|-68.957712905695|-68.957712905695|-69.774125594883|-70.821143232487|-70.821143232487|-71.796826136004||||||||||||||||||||||||||||||||||||||||||||||69.052911621865|69.052911621865|69.052911621865|68.742681987348|68.60457791558|68.60457791558|68.60457791558|66.949021967154|66.873909482141|66.446009857543|66.388515930582|65.974353451651|65.320943244211|64.868492320635|64.33865717104|63.911301699512|63.863766477328|63.863766477328|63.863766477328|63.863766477328|63.863766477328|63.863766477328|62.999354042192|61.23050463374|60.772784367486|59.45031732021|59.114799006098|53.778108260492|-64.382659226149|-64.417820910049|-64.923378825671|-64.923378825671|-64.923378825671|-64.923378825671|-64.923378825671|-64.923378825671|-64.923378825671|-64.923378825671|-64.980899829048|-64.980899829048|-65.008212830277|-65.008212830277|-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141||-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141||-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141||-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141|-65.980722709141|||-66.318580728595|-66.702868468038|-67.49161200993|-67.49161200993|-67.49161200993|-67.49161200993|-67.49161200993|-67.49161200993|-67.590283517395|-67.590283517395|59.847001615092|59.847001615092|59.847001615092|59.847001615092|59.847001615092|59.847001615092|59.847001615092|59.847001615092|59.847001615092|59.847001615092|59.847001615092|59.847001615092|-65.703448515289|-65.703448515289|-65.703448515289|-65.703448515289|-65.703448515289|-65.703448515289|-65.703448515289|-65.703448515289|-65.703448515289
05434|18993|/equities/kinnevik-investment-b|STOXX600||-105.74628422967|-105.74628422967||-106.16253845682|-109.96392687151|-112.67380966951||109.27616061927|109.27616061927|106.47351349461||||||-107.41158614203|||||-107.41158614203||||||-109.3312087064|||107.53197640574|107.53197640574|107.53197640574||||||107.53197640574||106.8799681045|||||||||||||||||96.957247127889||96.957247127889||||||-100.10845017352|||||||||||-100.10845017352|-100.10845017352||-100.18716923305|-102.245187935|-106.31798869676|-107.45554194524|-113.29949098245||-115.28176230962||-115.28176230962|-115.28176230962|-115.28176230962|||||||-115.42417949632|-118.08353089177||-120.16726015766|||||||||-125.4025109472|||||||-128.53354892946|-128.53354892946|-128.53354892946|-128.53354892946||-128.53354892946||-128.53354892946|-128.53354892946|-128.53354892946||-128.53354892946|-131.04282993979|-131.58092079899|-133.36213812057|-134.68014922874|||-137.00294426566|-139.29216605961|-141.01351157095|-141.90945340159|-144.64772946043||139.3608300872|139.3608300872|-144.95741838461||-144.95741838461|-144.95741838461|-144.95741838461||-144.95741838461|-144.95741838461|-146.22769201073|-146.46000177654|-146.46000177654|-146.46000177654|-146.47778110805|||-150.80586688058|||142.5984820576|142.13776177516|140.13917551162|-147.53288953847|-147.53288953847|-147.53288953847||-149.45043010785||-154.44214693786||-157.63016326429|-158.99462432334|-162.36069233626|-163.58965611689||||-164.625181006||-164.625181006|-164.625181006|-164.625181006|||||-166.99502635499||||-166.99502635499||-166.99502635499|||160.29000500889|160.29000500889|160.29000500889|160.29000500889|160.29000500889|160.29000500889|159.3725015724||159.3725015724||159.3725015724||157.73342011736|157.73342011736||157.73342011736|157.73342011736|157.73342011736|157.73342011736|157.73342011736||157.73342011736||153.83991531052|||149.71380343612||147.60144673647||145.54605040353||-151.24781499486|-151.24781499486||-151.24781499486|-152.26677626589|-152.26677626589|-152.26677626589|-152.26677626589||-152.26677626589||-157.83696830514|-159.14441010956|-160.47323542175|-167.05095982388|-167.05095982388||-167.05095982388||-167.05095982388|-167.6677297468|-169.56137316702||-170.05152981014|-172.21948379022
05435|1081898|/equities/kojamo|STOXX600/MSCI_EU_SMALLCAP|-11.309470468716|-11.309470468716|-11.309470468716|-11.309470468716|-11.496078126912|-11.60997309862|-11.60997309862|-11.687329280992|-11.687329280992|-11.687329280992|-11.723664081266|-11.723664081266|-11.723664081266|-11.723664081266|-11.747037254229|-11.747037254229|-11.747037254229|-11.747037254229|11.156957997255|11.156957997255|11.156957997255|11.156957997255|11.156957997255|11.156957997255|11.156957997255|11.156957997255|11.156957997255|11.156957997255|11.156957997255||11.156957997255|11.156957997255|11.156957997255|||10.97995322432|10.822170238648|10.767411475882|10.638790878438|10.475350633928|10.475350633928|10.475350633928|9.9306181522913|9.9306181522913|9.8858268599869|9.8858268599869|9.8858268599869||9.7409190978344|9.5960210523931|9.3611344454386|9.360104669477|9.360104669477|9.3095735136685|9.3095735136685|9.2489704626597|9.1433009591144|9.037556220695|9.0108955718904|8.8898843502368|8.8514017135634|8.8514017135634|8.8514017135634|8.5698911912722|8.4640457750823|8.4640457750823|8.4640457750823|8.4640457750823|8.4640457750823|8.4640457750823|8.409495420088|7.8855509436016|-8.401972589887|-8.401972589887|-8.401972589887|-8.401972589887|-8.401972589887|-8.401972589887|-8.401972589887|-8.401972589887|-8.401972589887|-8.401972589887|-8.631636233238|-8.8312626095917|-8.9214028486838|-8.9280360073445|-8.9280360073445|-8.9280360073445|-8.9280360073445|-8.9280360073445|-8.9280360073445|-8.9280360073445|-8.9280360073445|-8.9280360073445|-8.9280360073445|-8.9280360073445|-8.9280360073445|-9.0875399742521|-9.3250447019379|8.3877217981375|8.3877217981375|8.3877217981375|8.3877217981375|8.3877217981375|8.3877217981375|8.3877217981375|8.3700706766135|8.3700706766135|8.3700706766135|8.3700706766135|8.3700706766135|8.3700706766135|8.3700706766135|8.3700706766135|8.3700706766135|8.2895227324176|8.2253029491292|8.0303364490785|7.9406519173823|-8.7058237216083|-8.7058237216083|-8.7058237216083|-8.7058237216083|-8.7058237216083|-8.7058237216083|-8.7058237216083|-8.7058237216083|-8.815915388223|-8.8749062422872|-9.1035068171952|-9.3076957984732|-9.3076957984732|-9.3076957984732|-9.3076957984732|-9.3373062124367|-9.3373062124367|-9.3373062124367|-9.3566133314142|-9.3566133314142|-9.3566133314142|-9.3566133314142|-9.3566133314142|-9.3566133314142|-9.3566133314142|-9.3566133314142|-9.3566133314142|-9.3566133314142|-9.3566133314142|-9.3566133314142|-9.3566133314142|-9.3566133314142|-9.3566133314142|-9.3566133314142|-9.3566133314142|-9.3566133314142|-9.3566133314142|-9.3566133314142|-9.3566133314142|-9.3566133314142|-9.3566133314142|-9.3566133314142|-9.3566133314142|-9.3566133314142|-9.3566133314142|-9.3995706034776||-9.5514673605094|-9.6738519552162|-10.084558315058|-10.106238995099|-10.106238995099|-10.106238995099|-10.106238995099|-10.106238995099|-10.106238995099|-10.106238995099|-10.106238995099|-10.106238995099|-10.106238995099|-10.106238995099|-10.106238995099|-10.106238995099|-10.106238995099|-10.27165467|-10.376838702361|-10.427042610557|-10.628658487964|-10.782125704864|-10.782125704864|-10.782125704864|-10.782125704864||-10.782125704864|-10.869568687137|-10.869568687137|-11.088409906688|-11.228838616024|-11.228838616024|-11.485375913658|-11.644862846841|-11.784892317088|-11.784892317088|-11.876546696857|10.875313681558||10.875313681558|10.875313681558|10.875313681558|10.875313681558|10.875313681558|10.875313681558|10.875313681558|10.875313681558|10.875313681558|10.765348666459|10.545943306055|-11.555289103737|-11.555289103737|-11.555289103737|||-11.555289103737|-11.555289103737|-11.555289103737|-11.555289103737|-11.555289103737|-11.555289103737|-11.555289103737|-11.785320575757|-11.932578466251|-12.051198692139|-12.105220762686|-12.318549400391|-12.318549400391|-12.318549400391|-12.318549400391|-12.755610790321|-12.791233793971|-12.843468890101|-12.843468890101|-12.843468890101|-13.271076663236|-13.477897303955|-13.477897303955|-13.477897303955|-13.477897303955|-13.488218989258|-13.6157994428|-13.736443907985|-13.793826375812|-14.04536293437|-14.072644914319
05436|570|/equities/kone-corporation|STOXX600/EAFAGROWTH/EAFAVALUE|44.123775257697|44.123775257697|43.826870669012|43.826870669012|43.826870669012|43.826870669012|43.419301921664|43.250784445936|43.250784445936|43.250784445936|42.556984107951|-44.961572272651|-44.961572272651|-44.961572272651|-44.961572272651|-44.961572272651|-44.961572272651|-45.926747223925|43.59148002413|43.59148002413|43.59148002413|43.59148002413|43.59148002413|43.59148002413|43.440532851518|43.401110815142|43.401110815142|43.401110815142|43.401110815142||43.401110815142|42.527344570264|42.50149563695|||41.916661674722|41.586291029436|41.129767420538|40.588631526902|40.205415006406|40.205415006406|40.205415006406|40.205415006406|40.205415006406|40.205415006406|40.205415006406|40.205415006406||40.205415006406|40.205415006406|40.205415006406|40.205415006406|40.205415006406|40.205415006406|40.205415006406|40.205415006406|40.205415006406|39.830732948146|39.830732948146|39.830732948146|39.830732948146|39.830732948146|39.830732948146|39.705836617512|39.705836617512|39.705836617512|39.705836617512|39.179260822979|39.060612853454|39.060612853454|39.060612853454|38.304571558024|37.672856040558|37.580951368104|-40.379006823222|-40.379006823222|-40.379006823222|-40.379006823222|-40.379006823222|-40.379006823222|-40.737366042728|-40.737366042728|-40.737366042728|-41.108183898523|-41.278681482546|-41.278681482546|-41.278681482546|-41.278681482546|-41.278681482546|-41.278681482546|-41.278681482546|-41.278681482546|-41.278681482546|-41.278681482546|-41.278681482546|-41.278681482546|-41.278681482546|-41.280201291235|-41.518002138305|-41.8894460574|-42.390495924509|-42.52311117672|-42.52311117672|-42.52311117672|-42.52311117672|-42.52311117672|-42.52311117672|-42.52311117672|-43.232900222398|-43.572593222254|-43.572593222254|-44.124550194866|-44.156335382314|-44.156335382314|-44.156335382314|-44.156335382314|-44.320787761227|-44.320787761227|-44.320787761227|-44.320787761227|-44.320787761227|-44.488199924104|-44.488199924104|-44.488199924104|-44.835776142138|-45.215860583007|-45.707069425252|-46.012298191551|-46.083665411741|-46.462404402395|-46.897633935338|-46.897633935338|-46.897633935338|-46.897633935338|-47.445703719861|-47.810782139838|-48.158088782695|-48.337707524345|-48.337707524345|-48.337707524345|-48.337707524345|-48.337707524345|-48.337707524345|-48.337707524345|-48.337707524345|-48.337707524345|-48.337707524345|-48.337707524345|-48.337707524345|-48.337707524345|-48.337707524345|-48.337707524345|-48.337707524345|-48.337707524345|-48.337707524345|-48.638562101838|-49.262849060161|47.318472337621|47.318472337621|47.318472337621|47.318472337621|47.318472337621|47.318472337621|47.318472337621|47.318472337621||47.318472337621|47.318472337621|47.318472337621|47.318472337621|47.318472337621|47.318472337621|47.318472337621|47.318472337621|47.318472337621|47.318472337621|47.318472337621|47.318472337621|47.318472337621|47.318472337621|46.253861374212|-50.552086813272|-50.552086813272|-51.153416237633|-51.153416237633|-51.153416237633|-51.266749964576|-51.266749964576|-52.290833802599|-52.751655572588|-52.751655572588||-52.751655572588|-53.276841050977|49.976518107623|49.976518107623|49.976518107623|49.976518107623|49.976518107623|49.956130611864|49.856812808213|49.476459235281|48.916067037682|48.626623895556||48.626623895556|48.210694183674|47.360391154215|47.360391154215|47.360391154215|47.360391154215|47.168954405663|47.168954405663|47.168954405663|47.087173604831|46.205193784352|-48.906676336848|-48.906676336848|-48.906676336848|||-48.906676336848|-48.906676336848|-48.906676336848|-48.906676336848|-48.906676336848|-48.906676336848|-48.906676336848|-48.906676336848|-48.906676336848|-48.906676336848|-48.906676336848|-48.906676336848|-48.906676336848|-48.906676336848|-48.906676336848|-48.906676336848|-48.906676336848|-48.906676336848|-48.906676336848|-49.413528491748|-49.908365092556|-50.245407353817|-50.694254264017|-50.694254264017|-50.694254264017|-50.694254264017|-51.300767838445|-51.300767838445|-51.300767838445|-51.300767838445|-51.300767838445
05437|6905|/equities/koninklijke-dsm|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111.91378997368|111.91378997368|111.91378997368|111.91378997368|111.91378997368|111.91378997368|111.91378997368|111.91378997368|111.91378997368|111.91378997368|111.91378997368|111.91378997368|111.91378997368|111.91378997368|111.91378997368|111.91378997368|111.91378997368|111.91378997368|111.91378997368|111.91378997368|111.91378997368||111.91378997368|111.91378997368|111.91378997368|111.91378997368|111.91378997368|111.39587808762|110.65931305525|109.0492348631|107.75470192783|-115.73597022396|-115.73597022396|-115.73597022396|-115.73597022396|-115.73597022396|||-115.73597022396|-115.73597022396|-115.73597022396|-115.73597022396|-115.73597022396|-117.41496818708|-117.62218823087|-119.59410312056|-119.82574057137|-119.82574057137|-120.8135728546|-120.8135728546|-121.77349224342|-121.77349224342|-121.77349224342|-121.77349224342|-121.77349224342|-121.77349224342|-121.77349224342|-122.37332895347|-123.8862080288|116.46336548761|116.46336548761|116.46336548761|116.46336548761|116.46336548761|116.46336548761|116.46336548761|116.46336548761|116.46336548761|116.46336548761
05438|6913|/equities/kpn-kon|STOXX600/EAFAVALUE|3.163039661586|3.163039661586|3.163039661586|3.163039661586|3.163039661586|3.160710786382|3.1205675983867|3.1178425577661|3.1178425577661|3.1178425577661|3.1178425577661|3.1178425577661|3.1178425577661|3.1178425577661|3.1178425577661|3.1178425577661|3.1031027135342|-3.1693488964735|-3.1693488964735|-3.1693488964735|-3.1693488964735|-3.1693488964735|-3.1693488964735|-3.1693488964735|-3.1693488964735|-3.1693488964735|-3.1693488964735|-3.1693488964735|-3.1693488964735||-3.1693488964735|-3.1701655927961|-3.1767449735095|||-3.1767449735095|-3.1767449735095|-3.1767449735095|-3.1767449735095|-3.1828832624676|-3.1867592067986|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1115878672527|3.1099310684123|3.1037010669619|3.0989456971387|-3.2034242824374|-3.2034242824374|-3.2034242824374|-3.2034242824374|-3.2034242824374|-3.2034242824374|-3.2034242824374|-3.2034242824374|-3.2034242824374|-3.2034242824374|-3.2034242824374|-3.2100269877975|-3.2127028384063|-3.2127028384063|-3.2127028384063|-3.2127028384063|-3.2127028384063|-3.2127028384063|-3.2127028384063|-3.2127028384063|-3.2127028384063|-3.2127028384063|-3.2127028384063|-3.2127028384063|-3.2127028384063|-3.2127028384063|-3.2176266184033|-3.2176266184033|-3.2176266184033|-3.2194739172393|-3.2315822254214|-3.2446468815311|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2747558289952|-3.2845064726347|-3.2906737953286|-3.3059153854693|-3.3170271012112|-3.3170271012112|-3.3170271012112|-3.3170271012112|-3.3170271012112|-3.3170271012112|-3.3170271012112|-3.3170271012112|-3.3170271012112|-3.3170271012112|-3.3200856549789|-3.3331507823257|3.2043824406139|3.2043824406139|3.2043824406139|3.2043824406139|3.2043824406139|3.2043824406139|3.2043824406139|3.2043824406139|3.2043824406139|3.1929567117743|3.1929567117743|3.1929567117743|3.1929567117743|3.1929567117743|3.1929567117743|3.1929567117743|3.1929567117743|3.1929567117743|3.1929567117743|3.1929567117743|3.1929567117743|3.1929567117743|3.1929567117743|3.1929567117743|3.1846184884235|3.1822983859562|3.1621648468997|3.1551274898346|3.1229195730218|3.1079660539637|3.1033512226751|-3.2048071363574|-3.2048071363574|-3.2048071363574|-3.2048071363574|-3.2048071363574|-3.2048071363574|-3.2048071363574|-3.2051746159798|-3.234582930804|-3.2514810098549|-3.2714787736359|-3.2867543978628|-3.2916714530451|-3.322523856744|-3.3281930956408|-3.331929780471|-3.331929780471|-3.3490885379443|-3.3547650313521|-3.3612054199147|-3.3612054199147|-3.3612054199147|-3.3612054199147|-3.3612054199147|-3.3612054199147|-3.3682068839865|-3.3682068839865|-3.3682068839865|-3.3682068839865|-3.3682068839865|-3.3682068839865|-3.3682068839865|-3.3682068839865|-3.3682068839865|-3.3682068839865|-3.3682068839865|-3.3682068839865|-3.3682068839865||-3.3682068839865|-3.3682068839865|-3.3682068839865|-3.3682068839865|-3.3682068839865|-3.3682068839865|-3.3682068839865|-3.3682068839865|-3.3682068839865|-3.3682068839865|-3.3682068839865|3.2113806748972|3.2113806748972|3.2113806748972|||3.1815342268|3.1468823599248|3.1468823599248|3.1468823599248|3.1468823599248|3.1468823599248|3.1468823599248|3.1468823599248|3.1468823599248|3.1468823599248|3.1468823599248|3.1468823599248|3.1468823599248|3.1448903974605|3.1448903974605|3.1448903974605|3.1448903974605|3.1448903974605|3.1448903974605|3.1448903974605|3.1448903974605|3.1448903974605|3.1448903974605|3.1448903974605|3.1448903974605|3.1448903974605|3.1448903974605|3.1448903974605|3.1448903974605|3.1448903974605|3.1448903974605
05439|6961|/equities/finmeccanica|STOXX600/MSCI_EU_SMALLCAP|-17.014518902866|-17.014518902866|-17.014518902866|-17.014518902866|-17.014518902866|-17.014518902866|-17.129743547537|-17.198326185123|-17.275186877653|-17.275186877653|-17.313263633963|-17.372022979932|-17.372022979932|-17.445580660719|16.177398229255|16.177398229255|16.177398229255|16.177398229255|16.177398229255|16.177398229255|16.177398229255|15.776831971952|15.478146088729|15.463217113427|15.143725333895|15.143725333895|14.871638812716|14.430432043798|14.377702512485||14.153280512207|14.108089199456|13.867599265214|||13.787054662833|13.620893510325|13.617241618051|13.617241618051|13.617241618051|13.544990271345|-14.760031722388|-14.760031722388|-14.760031722388|-14.760031722388|-14.760031722388|-14.780034460846|13.790858780055|13.790858780055|13.790858780055|13.790858780055|13.790858780055|13.790858780055|13.790858780055|13.790858780055|13.790858780055|13.790858780055|13.790858780055|13.790858780055|13.790858780055|13.790858780055|13.790858780055|13.790858780055|13.790858780055|13.790858780055|13.559970416033|13.559970416033|13.559970416033|13.559970416033|13.559970416033|13.559970416033|13.559970416033|13.378022817995|13.367810240556|13.367810240556|13.367810240556|13.367810240556|13.367810240556|13.367810240556|13.367810240556|13.367810240556|13.367810240556|13.367810240556|13.367810240556|13.226079900635|13.226079900635|13.226079900635|12.975644967703|-13.791002402869|-13.791002402869|-13.791002402869|-13.903058619596|13.164570666592|13.164570666592|13.164570666592|13.164570666592|13.164570666592|13.164570666592|13.164570666592|13.164570666592|13.164570666592|13.164570666592|13.164570666592|13.164570666592|13.096133843897|13.096133843897|13.096133843897|13.096133843897|13.096133843897|13.096133843897|13.073481921618|13.060257889898|12.931120106546|12.730147970273|12.730147970273|12.703497609114|12.542497379487|12.505830586956|12.336583531203|12.336583531203|12.336583531203|12.336583531203|12.28754799673|12.28754799673|12.28754799673|12.28754799673|12.28754799673|12.28754799673||12.28754799673|12.28754799673|12.28754799673|12.28754799673|12.141164438692|12.059904567365|11.705727462375|11.412907843188|11.412907843188|11.412907843188|11.136058412456|11.136058412456|11.001176289346|10.968038226394|10.968038226394|10.968038226394|10.968038226394|10.968038226394|10.968038226394|10.954764950307|10.671128127345|10.575142221725|10.562380134039|10.436810982419|10.21812366136|-10.881813300065|-10.881813300065|-10.881813300065|-10.881813300065|-10.881813300065|-10.881813300065|-10.881813300065|-10.881813300065|-10.881813300065|-10.881813300065|-10.881813300065|-10.881813300065|-10.881813300065|-10.881813300065|-10.881813300065|-10.881813300065|-10.881813300065|-10.881813300065|-10.881813300065|-10.881813300065|-10.881813300065|-10.881813300065|-10.881813300065|-10.881813300065|-10.974792812061|-11.063461983826|-11.063461983826|-11.063461983826|-11.063461983826|-11.318438827128|-11.318438827128|-11.318438827128|-11.332154604164|-11.388227299813|10.571126806568|10.571126806568|10.571126806568|10.571126806568|-11.302444841502|-11.302444841502|-11.302444841502|-11.302444841502|-11.302444841502|-11.302444841502|-11.302444841502|-11.302444841502|-11.302444841502|-11.469105563823|-11.633711579656|-11.633711579656||-11.633711579656|-11.686346004644|-11.687051506218|-11.797556792561|10.961264493038|10.961264493038|10.961264493038|10.961264493038|10.961264493038|10.961264493038|10.816126746127|10.576530105746|10.461179105927|10.461179105927|||10.300501199033|10.300501199033|10.300501199033|10.300501199033|10.300501199033|10.300501199033|10.300501199033|10.300501199033|10.300501199033|10.300501199033|10.300501199033|10.300501199033|10.300501199033|10.300501199033|10.300501199033|10.300501199033|10.300501199033|10.300501199033|10.300501199033|10.300501199033|10.300501199033|10.300501199033|10.300501199033|10.230556906887|10.096174705502|10.046582739084|9.9975922290143|9.9598245293627|9.8373049266614|9.7933642956395|9.7933642956395
05440|480|/equities/ericsson-b|STOXX600/EAFAGROWTH|-60.200317577085|-60.200317577085|-60.235908088376|-60.608787281966|-61.343652866125|-61.871836077107|-62.709261349983|-62.876403415807|-64.925446391777|-65.329701901883|-65.329701901883|-65.329701901883|-65.329701901883|60.911394614134|60.911394614134|60.911394614134|60.911394614134|60.911394614134|60.911394614134|60.911394614134|60.858017013586|60.858017013586|60.539621778393|60.539621778393|60.539621778393|60.539621778393|60.539621778393|60.539621778393|60.539621778393||60.202357658704|59.771508942003|59.738899824747|||58.844332613027|58.485348211733|58.485348211733|57.948082148739|57.948082148739|57.948082148739|56.854537738372|55.879243642961|55.879243642961|55.451936490972|54.872152072014|54.419385946608|54.419385946608|53.685983698474|50.72664668042|49.882211628755|49.882211628755|49.882211628755|49.882211628755|49.882211628755|49.882211628755|49.708783944884|49.708783944884|49.708783944884|49.545313976913|-52.464484491967|-52.464484491967|-52.464484491967|-52.464484491967|-52.464484491967|-52.464484491967|-52.464484491967|-52.464484491967|-52.464484491967|-52.464484491967|-52.464484491967|-52.464484491967|-52.464484491967|-52.464484491967|-52.464484491967|-53.000536908732|-53.324487887076|-53.343319374379|-53.355907923708|-53.801062815878|-53.801062815878|-54.468957311018|-54.879513730365|-54.879513730365|-55.041317958875|-55.041317958875|-55.041317958875|-55.041317958875|-55.041317958875|-55.041317958875|-55.041317958875|-55.304859921094|-55.304859921094|-55.304859921094|-55.304859921094|-55.304859921094|-55.304859921094|-56.882621761557|-57.752914000878|55.432804466878|55.432804466878|55.432804466878|55.432804466878|55.432804466878|55.432804466878|55.432804466878|55.432804466878|55.432804466878|55.432804466878|55.432804466878|55.432804466878|55.432804466878|55.230892156666|54.551965824255|54.551965824255|54.080518421739|53.392797135875|52.814220057114|52.649687460379|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.000851451365|-55.223167219657|-58.82129646992|56.327721740295|56.327721740295|56.190659828509|56.190659828509|56.190659828509|56.190659828509|56.190659828509|56.190659828509|56.020732795226|54.888037905679|53.583929946672|-57.153727392783|-57.153727392783|-57.450253014686||-57.903057633641|55.433242220606|55.433242220606|55.433242220606|55.246380906332|54.707630394566|54.707630394566|54.707630394566|-57.121927396014|-57.121927396014|-57.121927396014|-57.121927396014||-57.121927396014|-57.121927396014|-57.121927396014|-57.121927396014|-57.121927396014|-57.121927396014|-57.121927396014|-57.121927396014|-57.121927396014|-57.121927396014|-57.121927396014|-57.121927396014||-57.121927396014|-57.121927396014|-57.121927396014|-57.121927396014|-57.489918752461|-57.731576120356|-58.420840510587|-58.420840510587|-58.420840510587|-58.433711220667|-58.565001625321|-58.565001625321||-58.565001625321|-58.565001625321|-58.565001625321|-58.980003933666|-59.591670359238|-59.96162944206|-59.96162944206|-61.015141756098|-63.71682684373|58.929082420676|58.912868635753|58.675857843003|58.675857843003|58.675857843003|||58.167062879759|57.224515200939|56.753349146673|56.718165328579|56.187961289702|54.80051390045|-59.106474020442|-59.106474020442|-59.106474020442|-59.106474020442|-59.106474020442|-59.536599514363|-59.536599514363|-59.536599514363|-59.950553390564|-59.950553390564|-60.462837719456|-60.785831963064|-60.785831963064|-60.785831963064|-60.785831963064|-60.785831963064|-60.785831963064|-60.785831963064|-60.785831963064|-60.785831963064|-61.003990310506|-61.003990310506|-61.37221118485|-61.523567957735|-61.759650283213
05441|18999|/equities/lundbergforetagen|STOXX600||||531.50997524133||||||||||||-534.30005328004|||||||-547.33339931506||-550.63709949937||-553.47453736692||||||547.78327619993|||||||||547.78327619993|536.42586244437||||||||498.28430381188||491.54920679076|||||||||||||||||456.01023044568||||||||||||||||||||||||||||||||||||||440.60581228448|||||||||||||-450.02686540602||||||-456.26874883438||||||||449.87853207247|449.87853207247||449.87853207247|||||||-457.62044865081|-457.62044865081|-457.62044865081||-457.62044865081||-457.62044865081|-457.62044865081|-457.62044865081|-457.62044865081|||-460.45536670101|-460.45536670101||-460.45536670101|-460.45536670101|-460.45536670101||-460.45536670101||||-465.46708021575|||||-470.22915280141|||-470.22915280141|||||-470.22915280141|-470.22915280141|-474.36017452652|-474.83416254058||-474.83416254058||-479.5823936676|||||||||||||||475.16399889798|472.47110378313||||||470.72783572082|470.72783572082|470.72783572082|470.72783572082||470.72783572082||470.72783572082|||||458.13092111884||457.53435001702|-471.84943922498|-471.84943922498|-471.84943922498|-471.84943922498|-471.84943922498|-475.03080799793|-475.03080799793|-475.03080799793||-475.03080799793|-475.03080799793||-479.87867284058|-481.80329564895|-481.80329564895|-481.80329564895||-494.10365945858|||||-500.03199838947|-500.03199838947||||-500.03199838947
05442|489|/equities/lundin-petroleum|STOXX600/EAFAGROWTH|-7.5351143745558|-7.5569047561372|-7.8376195627918|-7.8376195627918|-7.8376195627918|-7.8904440587526|-7.8904440587526|-7.9234934323105|-8.0122118515055|-8.0122118515055|-8.0122118515055|-8.0122118515055|-8.0122118515055|-8.0122118515055|-8.0457907299511|-8.0549895874121|-8.1499886105963|-8.1665427497701|-8.3301788322417|-8.3301788322417|-8.3301788322417|-8.3301788322417|7.3091464951088|7.3091464951088|7.3091464951088|7.3091464951088|7.3091464951088|7.3091464951088|7.3091464951088||7.3091464951088|7.3091464951088|7.3091464951088|||7.3091464951088|7.3091464951088|7.3091464951088|6.9801318060129|6.9801318060129|6.9801318060129|6.5202576728627|6.5134105830411|6.5134105830411|6.5134105830411|6.5134105830411|6.5134105830411|6.5134105830411|6.5134105830411|6.5134105830411|6.4425191385045|6.4425191385045|6.3356557177148|6.3356557177148|6.3356557177148|6.3356557177148|6.3356557177148|6.3356557177148|6.3356557177148|6.3356557177148|-7.5407390864512|-7.5407390864512|-7.5407390864512|-7.5407390864512|-7.5407390864512|-7.5407390864512|-7.5407390864512|-7.5407390864512|-7.716106153668|-7.716106153668|-7.716106153668|-7.716106153668|-7.716106153668|-7.7626495993445|-7.7626495993445|-7.8001106094811|-7.8001106094811|-7.8223452382058|-7.9653392305713|-7.9653392305713|-7.9653392305713|-8.040230712643|-8.040230712643|-8.040230712643|-8.040230712643|-8.040230712643|-8.040230712643|-8.040230712643|-8.040230712643|-8.040230712643|-8.040230712643|-8.040230712643|-8.040230712643|-8.040230712643|-8.3875898623364|-8.4100996944525|-8.4744441479686|-8.5544935299559|-8.5822149728849|-8.9211278993901|-9.1396975074671|-9.3457750782329|-9.436194736092|-9.5443277693774|-9.6855140083432|-9.6855140083432|-9.6855140083432|-9.6855140083432|-9.7587933400604|-9.8224366880493|-9.8978187482707|-10.072132631712|-10.215526028688|-10.215526028688|-10.215526028688|-10.215526028688|-10.215526028688|-10.215526028688|-10.631139671598|-10.959376877982|-10.98008602906|-11.116206368348|-11.314773611254|-11.314773611254|-11.529288697177|-11.529288697177|-11.647487454871|-11.786875253761|-11.86556865506|-11.86556865506|-11.86556865506|-11.86556865506|-11.86556865506|-11.984631557516|10.701113059458|10.701113059458|10.701113059458|10.701113059458|10.701113059458|10.537135131015|10.537135131015|10.537135131015|10.537135131015|-11.854385576094|-11.854385576094|-11.854385576094|-11.854385576094|-11.854385576094|-11.854385576094|-11.854385576094|-12.291539838408|-12.438523413474|-12.438523413474|-12.438523413474|-12.438523413474|-12.49558170828|-12.603722260101|-12.603722260101|-12.603722260101|-12.603722260101|-12.603722260101|-12.603722260101|-12.603722260101|-12.671358185458|-12.694564110094||11.082218742447|11.082218742447|11.082218742447|11.082218742447|11.082218742447|11.082218742447|11.082218742447|11.082218742447|10.91770850297|10.91770850297|10.784676245807|10.499362340634||10.264290879241|10.154804855339|10.154804855339|10.154804855339|10.154804855339|10.154804855339|10.154804855339|10.154804855339|10.114782869543|9.8633697427256|-11.83631728824|-11.83631728824||-11.83631728824|-12.138972125623|-12.138972125623|-12.447746685449|-12.754440920556|-12.888823130621|-12.93897003917|-12.945531881567|-12.945531881567|-12.945531881567|-12.945531881567|-13.279231521813||-13.279231521813|-13.279231521813|-13.333034591904|-13.488006409587|-13.488006409587|-13.602506541082|-13.708618533687|-14.054298228772|-14.807275845774|-15.202696985025|-15.202696985025|-15.202696985025|-15.329385009098|-15.348210157144|||-15.348210157144|-15.348210157144|-15.348210157144|-15.348210157144|-15.348210157144|-15.348210157144|-15.348210157144|-15.348210157144|-15.348210157144|-15.348210157144|-15.348210157144|-15.348210157144|-15.348210157144|-15.348210157144|-15.348210157144|-15.348210157144|-15.598090627376|-15.598090627376|-15.598090627376|-15.943434214795|-16.417704873841|-16.835783275808|-16.939423513075|-16.939423513075|-17.29297081592|-17.403023419141|-17.560002622761|-17.560002622761|-17.560002622761|-17.560002622761|-17.784201051176
05443|7024|/equities/mediobanca|STOXX600/EAFAVALUE|-12.419355622406|11.82783164718|11.82783164718|11.82783164718|11.82783164718|11.82783164718|11.82783164718|11.82783164718|11.715923889238|11.611581810932|11.601201808696|11.57800201602|11.523428534219|11.523428534219|11.523428534219|11.486865148224|11.360127671203|11.094308570183|10.913120750097|10.887102543253|10.887102543253|10.887102543253|10.887102543253|10.887102543253|10.887102543253|10.887102543253|10.887102543253|10.887102543253|10.887102543253||10.851780612091|10.831149003658|10.831149003658|||10.784331955019|-11.200774224154|-11.200774224154|-11.200774224154|-11.200774224154|-11.200774224154|-11.200774224154|-11.200774224154|-11.200774224154|-11.200774224154|-11.200774224154|-11.200774224154|-11.200774224154|-11.200774224154|-11.295027025929|-11.332530030929|-11.351699733428|-11.36411078737|-11.408456254511|-11.49800737755|-11.531674844871|-11.541027421035|-11.608364231363|-11.677070916776|-11.879800863933|11.206161799648|11.206161799648|11.206161799648|11.110457224557|11.015785741485|10.916990071113|10.916990071113|10.916990071113|10.916990071113|10.916990071113|-11.609947022068|-11.609947022068|-11.609947022068|-11.609947022068|-11.609947022068|-11.609947022068|-11.639256010659|-11.639256010659|-11.775284036671|-11.845315280529|-11.863127671979|-12.044864190179|-12.277348903106|-12.650585255613|11.940365019295|11.940365019295|11.940365019295|11.940365019295|11.940365019295|11.940365019295|11.940365019295|11.940365019295|11.940365019295|11.940365019295|11.940365019295|11.940365019295|11.866794364159|11.844494202075|11.806582459904|11.806582459904|11.806582459904|11.806582459904|11.806582459904|11.705947114035|11.705947114035|11.705947114035|11.705947114035|11.705947114035|11.705947114035|11.705947114035|11.705947114035|11.705947114035|11.705947114035|11.705947114035|11.705947114035|11.705947114035|11.705947114035|11.705947114035|11.579565651204|11.579565651204|11.579565651204|11.579565651204|11.579565651204|11.579565651204|11.579565651204|11.579565651204|11.579565651204|11.579565651204||11.579565651204|11.579565651204|11.579565651204|11.579565651204|11.579565651204|11.579565651204|11.579565651204|11.579565651204|11.579565651204|11.579565651204|11.579565651204|11.394239777753|11.13943329832|11.050226005765|11.050226005765|11.028395999179|11.028395999179|10.985162484101|10.949068903317|10.927021211375|10.855856888812|10.823174363288|10.744360215037|10.707510494591|10.707510494591|10.707510494591|10.707510494591|10.707510494591|10.707510494591|10.707510494591|10.707510494591|10.707510494591|10.707510494591|10.707510494591|10.707510494591|10.707510494591|10.707510494591|10.707510494591|10.707510494591|10.707510494591|10.707510494591|10.707510494591|10.681124474533|10.681124474533|10.519027685598|10.450308083909|10.357008509522|10.209731636981|10.046449424443|10.046449424443|10.046449424443|10.043277371391|9.9080855719074|9.8283257430517|9.8283257430517|9.8283257430517|9.8283257430517|9.8283257430517|9.8283257430517|9.5664728422654|9.5396919537134|9.429546811906|9.3720516393885|9.3360501097254|9.3360501097254|9.3360501097254|9.3360501097254|9.3360501097254|9.3360501097254|9.3314630600911|9.3314630600911|9.249719018307|9.249719018307|9.249719018307|9.249719018307||9.249719018307|9.249719018307|-9.8182610134841|-9.8182610134841|-9.8182610134841|-9.8182610134841|-9.8182610134841|-9.8182610134841|-9.8182610134841|-9.8182610134841|-9.8182610134841|-9.8182610134841|-9.8182610134841|-9.8182610134841|||-9.8182610134841|-9.8182610134841|-9.8182610134841|-9.8182610134841|-9.8182610134841|-9.8182610134841|-9.8182610134841|-9.8182610134841|-9.8182610134841|-9.8182610134841|-9.8182610134841|-9.8182610134841|-9.8182610134841|-9.8182610134841|-9.8899562204945|-9.9718406294306|-10.065831141669|-10.065831141669|-10.065831141669|-10.289811881602|-10.49148890215|-10.49148890215|-10.49148890215|-10.49148890215|-10.49148890215|-10.49148890215|-10.524375200832|-10.524375200832|-10.524375200832|-10.524375200832|9.9479060407389
05444|102931|/equities/merlin-properties-sa|STOXX600/MSCI_EU_SMALLCAP|-9.7885319885233|-9.8147574725658|-9.8508416616155|-9.8855330890748|-9.8855330890748|-9.8855330890748|-9.8855330890748|-9.8855330890748|-9.8855330890748|-9.8855330890748|-9.8855330890748|-9.8855330890748|-9.8855330890748|-9.8855330890748|-9.9195163390191|-9.9195163390191|-9.9462547298753|-9.9462547298753|-10.040282249063|-10.089711515577|-10.089711515577|-10.089711515577|-10.089711515577|-10.089711515577|-10.089711515577|9.6042562413898|9.6042562413898|9.6042562413898|9.6042562413898||9.6042562413898|9.5802844816543|9.5308718476138|||9.4539768295329|9.4539768295329|9.4133079931516|9.3656250802276|9.3656250802276|9.3656250802276|9.3168055048251|9.1523736848131|9.1523736848131|9.1523736848131|9.1181359636788|9.1181359636788|9.1181359636788|8.9445948984893|8.8323276204833|8.7200865395609|8.6567625080814|8.6233473392847|8.4487198825813|8.3520864407792|8.3520864407792|8.3520864407792|8.3520864407792|8.3520864407792|8.3520864407792|8.2531516729212|8.1639836671441|8.1639836671441|7.9577601091165|7.8577948567591|7.8577948567591|7.8577948567591|7.8577948567591|7.8538820874001|7.8538820874001|7.8538820874001|7.5979245383768|-8.0503289482161|-8.0503289482161|-8.0503289482161|-8.0503289482161|-8.0503289482161|-8.0864764607796|-8.1340140281941|-8.1340140281941|-8.2300157479474|-8.3232189978995|-8.3232189978995|-8.3232189978995|-8.3232189978995|-8.3232189978995|-8.3232189978995|-8.3232189978995|-8.3232189978995|-8.3232189978995|-8.3232189978995|-8.3232189978995|-8.3232189978995|-8.3232189978995|-8.3232189978995|-8.3232189978995|-8.3232189978995|-8.3571878898848|7.8134887895491|7.8134887895491|7.8134887895491|7.8134887895491|7.8134887895491|7.8134887895491|7.8134887895491|7.8134887895491|7.8134887895491|-8.282835673245|-8.282835673245|-8.282835673245|-8.282835673245|-8.282835673245|-8.282835673245|-8.282835673245|-8.282835673245|-8.282835673245|-8.282835673245|-8.282835673245|-8.282835673245|-8.282835673245|-8.282835673245|-8.282835673245|-8.282835673245|-8.282835673245|-8.282835673245|-8.375094809965|-8.5178831582111|8.049183147004|8.049183147004|8.049183147004|8.049183147004|8.049183147004|8.049183147004|8.049183147004|8.049183147004|8.0257904048763|8.0257904048763|8.0257904048763|8.0257904048763|8.0257904048763|8.0257904048763|8.0257904048763|7.9742633600292|7.9742633600292|7.9742633600292|7.9742633600292|7.9230704063902|7.7346099188677|7.7346099188677|7.7346099188677|7.7346099188677|7.7242886546311|7.6553210685714|7.5853094527081|7.5853094527081|7.5853094527081|7.5853094527081|7.5853094527081|7.5733996705827|-7.9858340490639|-7.9858340490639|-7.9858340490639|-7.9858340490639|-7.9858340490639|-7.9858340490639|-8.0989824123713|-8.1810914220118|7.7161788804761|7.7161788804761|7.7161788804761|7.7161788804761|7.7161788804761|7.7161788804761|7.7161788804761|7.7161788804761|7.7161788804761|7.7161788804761|7.7161788804761|7.7161788804761|7.7161788804761|7.4896433467591|-7.9889275167211|-7.9889275167211|-7.9889275167211|-7.9889275167211|-7.9889275167211|-7.9889275167211|-7.9889275167211|-7.9889275167211|-7.9889275167211|-7.9889275167211|-7.9889275167211|-7.9889275167211|-7.9889275167211|-7.9889275167211|-7.9889275167211|-7.9889275167211|-8.0218641066798|-8.0451265202903|-8.1515294299019|-8.2203106334356|-8.2568047923045|-8.2568047923045|-8.2568047923045||-8.2568047923045|-8.2568047923045|-8.2568047923045|-8.2568047923045|-8.3399632395404|-8.3399632395404|-8.3399632395404|-8.3399632395404|-8.3399632395404|-8.3399632395404|-8.3399632395404|-8.3399632395404|-8.3399632395404|-8.3399632395404|||-8.3399632395404|-8.3399632395404|-8.3399632395404|-8.3399632395404|-8.3399632395404|-8.3399632395404|-8.3399632395404|-8.3399632395404|-8.3499592345177|-8.3599548385341|-8.4968944176258|-8.6751604195238|-8.8382840798962|-8.8382840798962|-8.8769826013366|-8.8934120051606|-8.8934120051606|-8.8934120051606|-8.8934120051606|-8.954069017541|-9.2097989444065|-9.3494716868312|-9.3494716868312|-9.3494716868312|-9.3494716868312|-9.3494716868312|-9.4022453773734|8.8263355231858|8.8263355231858|8.8263355231858|8.8263355231858
05445|556|/equities/moeller-maersk-b|STOXX600/EAFAGROWTH/EAFAVALUE|-12662.857358315|-12872.897064794|-13546.070819683|-13546.070819683|-13546.070819683|-13546.070819683|-13929.523132982|-13959.349546891|-13959.349546891|-14121.221718768|12585.344983574|12585.344983574|12585.344983574|12585.344983574|12585.344983574|12585.344983574|12585.344983574|12585.344983574|12585.344983574|12585.344983574|12585.344983574|12585.344983574|12585.344983574|12585.344983574|12585.344983574|12585.344983574|12503.716648416|12066.629609351|11458.423316823||11458.423316823|11458.423316823|11458.423316823|||11458.423316823|10971.025907581|10891.791368424|10891.791368424|10891.791368424|10291.712631582|-11147.156192369|-11147.156192369|-11147.156192369|-11147.156192369|-11147.156192369|-11147.156192369|-11147.156192369|-11147.156192369|-11147.156192369|-11147.156192369|-11147.156192369|-11147.156192369|-11147.156192369|-11147.156192369|-11147.156192369|-11147.156192369|-11147.156192369|-11198.764357388|-11198.764357388|-11198.764357388|-11198.764357388|-11198.764357388|-11198.764357388|-11198.764357388|-11376.627063764|-11483.366745388|-11483.366745388|-11508.185272653|-11810.483636281|-12253.98181809|-12523.192422359|-12523.192422359|-12523.192422359|-12523.192422359|-12523.192422359|-12523.192422359|-12523.192422359|-12523.192422359|-12523.192422359|-12523.192422359|-12682.713802622|-13060.793114024|-13300.881237804|-13318.665363325|-13318.665363325|-13318.665363325|-13318.665363325|-13318.665363325|-13318.665363325|-13318.665363325|-13318.665363325|-13318.665363325|-13318.665363325|-13318.665363325|-13318.665363325|-13318.665363325|-13318.665363325|-13318.665363325|-13332.683737028|-13352.657304997|-13352.657304997|-13352.657304997|-13352.657304997|-13352.657304997|-13356.38519204|-13356.38519204|-13356.38519204|-13405.938508691|-13405.938508691|-13449.337665051|-13449.337665051|-13650.37518339|-13696.250203767|-13871.512597243|-13871.512597243|-13961.680663603|-13989.732411628|-13989.732411628|-13989.732411628|-13989.732411628|-13989.732411628|-13989.732411628|-13989.732411628|-13989.732411628|-13989.732411628|-13989.732411628|-13989.732411628|-13989.732411628|-13989.732411628|-13989.732411628|-13989.732411628|-13989.732411628|-13989.732411628|-13989.732411628|-14454.424901809|13096.365429357|13096.365429357|13096.365429357|13096.365429357|13096.365429357|13096.365429357|13096.365429357|13096.365429357|13096.365429357|13096.365429357|13096.365429357|12819.572699285|12635.080776983|12383.700863315|12288.556514794|12121.451683105|11880.224092339|11839.137880376|11670.045161372|11670.045161372|11670.045161372|11670.045161372|11668.661290414|11589.635417053|11589.635417053|11589.635417053|11589.635417053|11589.635417053|11589.635417053|11589.635417053|11589.635417053|11589.635417053|11589.635417053|11589.635417053|11589.635417053|11589.635417053|11589.635417053|11331.539352281|11214.61159435|11214.61159435|11214.61159435|11138.089676125|11138.089676125||11138.089676125|-12224.823996931|-12224.823996931|-12224.823996931||-12224.823996931|-12224.823996931|-12448.415552145|-12686.850613495|-12858.445126105|||-12930.772362339|-13027.265831945|-13027.265831945|-13027.265831945|-13027.265831945|-13075.850924383|-13135.945471537|-13235.30305128||-13235.30305128|-13286.725612533|-13524.455572748|-13524.455572748|-13524.455572748|-13638.839525276|-13740.099472528|-13897.594328331|-13897.594328331|-13897.594328331|-13897.594328331|-13897.594328331|-13897.594328331|-13897.594328331|-13897.594328331|-13897.594328331|-13897.594328331|-13897.594328331||||-13897.594328331|-14323.43814259|-14334.670618184|-14334.670618184|-14334.670618184|-14334.670618184|-17120.131996072|-17120.131996072|-17120.131996072|-17120.131996072|-17120.131996072|-17120.131996072|-17120.131996072|-17120.131996072|-17120.131996072|-17120.131996072|-17120.131996072|-17120.131996072|15620.690461674|15620.690461674|15620.690461674|15620.690461674|15620.690461674|15620.690461674|15620.690461674|15189.378290749|14952.642545276|14599.325050307|14591.750055897|14526.286084906
05446|48565|/equities/moncler-spa|STOXX600/EAFAGROWTH|55.720508041535|54.828284181384|54.828284181384|54.734757649929|54.123065564401|53.756739295597|53.462270505481|53.462270505481|52.842522470215|52.42502492452|50.469628701062|-55.348652441047|-55.348652441047|-55.348652441047|-55.348652441047|-55.348652441047|-55.348652441047|-55.348652441047|-55.529397767144|-55.529397767144|-55.529397767144|-55.529397767144|-55.529397767144|-55.529397767144|-55.529397767144|-55.529397767144|-56.709331928974|53.102508422158|53.102508422158||53.102508422158|53.102508422158|53.102508422158|||53.102508422158|53.102508422158|53.102508422158|53.102508422158|53.102508422158|53.102508422158|52.368344064578|51.24721692622|51.24721692622|50.603574260742|49.618414014214|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.179083626965|-53.310647533446|-56.26627492696|-56.568922628673|-56.568922628673|-56.568922628673|-56.636581012178|-56.971581341865|-56.971581341865|-56.971581341865|-57.476396180526|-57.476396180526|-58.199254355479|-58.199254355479|-58.454479295819|-58.454479295819|-58.454479295819|-58.454479295819|-58.454479295819|-58.454479295819|-58.629532455569|-58.629532455569|-58.629532455569|-58.629532455569|-59.479479921268|-61.068312049361|-61.590347475974|-61.683720053532|-61.697308809789|-61.697308809789|-62.424383376737|-62.424383376737|-62.424383376737|-62.424383376737|-62.736312400029|-62.736312400029|-62.736312400029|-63.559237280076|-64.484706444415|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187||61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|61.136845983187|60.446493375213|-65.829450567662|-66.265720697668|-66.265720697668|-66.265720697668|-66.321912496649|61.877674912576|61.877674912576|61.877674912576|61.877674912576|61.857418960072|60.427129685589|-65.429282797778|-65.429282797778|-65.429282797778|-66.188092379001|61.877656123478|61.877656123478|61.877656123478|61.877656123478|61.877656123478|61.877656123478|61.877656123478|61.877656123478|61.877656123478|61.877656123478|61.877656123478|61.877656123478|61.877656123478|61.626282106327|61.012325458673|61.012325458673|60.258142026428|-65.444732498603|-65.444732498603|-65.444732498603|-65.444732498603|-65.444732498603|-65.444732498603|-65.444732498603|-65.444732498603|-65.444732498603|-65.444732498603|-65.444732498603|-65.444732498603|-65.444732498603|-65.444732498603|-67.779700199186|64.067159962307|64.067159962307|64.067159962307|64.067159962307|64.067159962307|64.067159962307|64.067159962307|64.067159962307|64.067159962307|64.067159962307|64.067159962307|64.067159962307|64.067159962307|64.067159962307|63.592434594453||63.592434594453|63.592434594453|63.592434594453|63.592434594453|63.333811333246|62.328680412048|61.96409224589|61.930099053729|61.885706533114|61.885706533114|61.885706533114|61.125227412824|59.976053026903|59.976053026903|||59.976053026903|59.976053026903|59.385613101045|59.362905336|58.934337855023|58.011485471375|56.898317114122|56.562790914138|56.562790914138|56.562790914138|56.562790914138|56.562790914138|56.562790914138|56.562790914138|56.562790914138|56.562790914138|56.562790914138|56.562790914138|56.562790914138|56.562790914138|56.562790914138|56.562790914138|56.562790914138|56.562790914138|56.562790914138|56.562790914138|56.562790914138|54.441233494365|54.441233494365|54.441233494365|54.441233494365
05447|369|/equities/marine-harvest|STOXX600/EAFAGROWTH/EAFAVALUE|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|184.60884754223|180.00181385071|180.00181385071|180.00181385071|180.00181385071|180.00181385071|180.00181385071|180.00181385071|180.00181385071|180.00181385071|180.00181385071|177.86312141452|-185.6795160929|-185.6795160929||-185.6795160929|-185.6795160929|-185.6795160929|||-185.6795160929|-187.89391270386|-191.57379087592|-192.5398056515|-192.5398056515|-192.5398056515|-192.5398056515|-192.5398056515|-192.5398056515|-192.5398056515|-192.5398056515|184.12876532289|184.12876532289|184.12876532289|184.12876532289|184.12876532289|184.12876532289|184.12876532289|184.12876532289|184.12876532289|181.29306986831|179.01451495513|177.62188364686|177.62188364686|177.62188364686|177.62188364686|177.62188364686|177.62188364686|176.83048653686|176.83048653686|176.83048653686|176.18387799886|-185.88173412137|-185.88173412137|-185.88173412137|-185.88173412137|-185.88173412137|-185.88173412137|-185.88173412137|-185.88173412137|-185.88173412137|-185.88173412137|-185.88173412137|-185.88173412137|-186.45192425839|-190.14936418657|-193.52092824699|-193.52092824699|-193.52092824699|-193.52092824699|-193.52092824699|-193.52092824699|-193.52092824699|-193.52092824699|-193.52092824699|-195.34269635679|-195.91410570676|-196.30018918568|186.5239939813|186.5239939813|186.5239939813|186.5239939813|186.5239939813|186.5239939813|186.5239939813|186.5239939813|186.5239939813|186.5239939813|185.84485300864|185.84485300864|185.84485300864|185.09705584673|183.84760288138|183.84760288138|182.40844052521|181.42667306782|181.42667306782|181.42667306782|180.96574225825|180.62304661452|179.4589374615|179.01271439407|178.64039113608|178.64039113608|177.29488073551|175.44552428864|175.44552428864|175.44552428864|175.44552428864|175.44552428864|175.44552428864|175.44552428864|173.26762917187|173.26762917187|171.49458559515|169.76342962585|169.60289489302|169.60289489302|169.60289489302|169.60289489302|169.60289489302|169.60289489302|169.60289489302|168.36432765891|167.51869587291|167.19407329281|167.19407329281|-178.53121421282|-178.53121421282|-178.53121421282|-178.53121421282|-178.53121421282|-178.53121421282|-178.53121421282|-178.53121421282|-178.53121421282|-178.53121421282|-178.53121421282|-178.53121421282|-178.53121421282|-180.24024123555|-182.24652903139|-182.24652903139|-182.24652903139|-182.24652903139|-182.24652903139|-182.24652903139|-182.24652903139|-183.97670451866|-184.62412359169|-187.16568609798|-188.33687598533|-188.66318943574|-192.50632108664|-195.25858573099|-195.25858573099|-195.25858573099|-195.25858573099|-195.25858573099|-195.25858573099|-198.50550895311|-198.50550895311|-198.50550895311|-198.50550895311|-198.50550895311|-198.50550895311|-198.50550895311|-198.50550895311|-198.50550895311||-198.50550895311|-198.50550895311|-198.50550895311|-200.33666881563|-201.25740860835|-202.11101414247|||-203.27334972536|190.93815269394|190.93815269394|190.93815269394|190.93815269394|190.93815269394|190.93815269394|190.93815269394|190.93815269394|190.93815269394|190.93815269394||189.47572877587|188.81192120116|187.99028362516|187.99028362516|187.99028362516|187.99028362516|187.99028362516|187.99028362516|187.99028362516|186.42253668312|181.62504431941|178.15004907425|175.43895070614|173.82937746646||||173.53543750448|173.53543750448|173.53543750448|173.52825812943|168.13140487282|167.7634127336|167.7634127336|167.7634127336|167.7634127336|167.7634127336|165.48610733876|-183.2975839336|-183.2975839336|-183.2975839336|-183.2975839336|-183.2975839336|-183.2975839336|-183.2975839336|-183.2975839336|-183.2975839336|-184.75525474412|-184.75525474412|-184.75525474412|-184.75525474412|-184.75525474412|-184.75525474412|-184.75525474412|-184.75525474412|-184.75525474412|-185.73734641201
05448|7021|/equities/natixis|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05449|456|/equities/gas-natural-sdg|STOXX600/EAFAVALUE|-24.785172846934|-25.069080674009|-25.167866533946|-25.487628956582|-25.720700074065|-25.817443848571|-25.973825985547|-26.202028546462|-26.235590634681|-26.235590634681|-26.557322592578|-26.675913805257|-26.763031699001|-26.763031699001|-26.763031699001|-26.763031699001|-26.982257871428|-27.250285392115|-27.748095676976|-27.778949559086|-27.778949559086|-27.778949559086|-27.802166528562|-27.833380476947|-27.833380476947|-27.833380476947|-27.833380476947|-27.833380476947|-27.872321490294||-27.872321490294|-27.890356889308|-28.01706204474|||-28.102291584677|-28.106991344764|-28.184435056398|-28.325351073917|27.054163330163|27.054163330163|27.054163330163|26.938179160725|26.938179160725|26.938179160725|26.938179160725|26.923430291678|26.923430291678|26.69158908158|26.535098937148|26.446108161451|26.446108161451|26.446108161451|26.446108161451|26.446108161451|26.285676968364|26.055195821953|26.039775815945|26.039775815945|26.039775815945|25.889750974422|25.837500908911|25.743502630432|25.743502630432|25.743502630432|25.743502630432|25.743502630432|25.743502630432|25.743502630432|25.743502630432|25.743502630432|25.743502630432|25.424570818546|25.424570818546|25.393032308963|25.393032308963|25.393032308963|25.366702128943|25.266789437148|25.266789437148|25.266789437148|25.266789437148|25.266789437148|25.266789437148|25.266789437148|-26.497890779539|-26.497890779539|-26.497890779539|-26.497890779539|-26.497890779539|-26.497890779539|-26.497890779539|-26.497890779539|-26.497890779539|-26.917572594534|-26.917572594534|-26.917572594534|-27.256192314239|-27.453546536865|-27.695052267116|26.451698435293|26.451698435293|26.451698435293|26.251887468217|26.083563550164|26.083563550164|25.685192614571|25.685192614571|25.685192614571|25.685192614571|25.685192614571|25.685192614571|25.685192614571|25.685192614571|25.685192614571|25.685192614571|25.685192614571|25.685192614571|25.504659579612|-26.856168762669|-26.856168762669|-26.856168762669|-26.856168762669|-26.856168762669|-26.856168762669|-26.856168762669|-27.227888207357|-27.227888207357|-27.227888207357|-27.432097334244|-27.68076660797|-27.68076660797|-27.68076660797|-27.68076660797|-27.68076660797|-27.7352680827|-27.7352680827|26.565913130938|26.565913130938|26.565913130938|26.565913130938|26.565913130938|26.301014823052|26.219046527429|26.219046527429|26.219046527429|25.966717647495|-26.945992584834|-26.945992584834|-26.945992584834|-26.945992584834|-26.945992584834|-26.945992584834|-26.945992584834|-27.082213953479|-27.381349222908|-27.504267723251|-27.504267723251|-27.504267723251|-27.504267723251|-27.504267723251|-27.504267723251|-27.504267723251|-27.504267723251|-27.504267723251|-27.504267723251|-27.504267723251|-27.504267723251|-27.504267723251|-27.504267723251|-27.504267723251|-27.504267723251|-27.504267723251|-27.504267723251|-27.504267723251|-27.504267723251|-27.504267723251|-27.504267723251|-27.504267723251|-27.504267723251|-27.504267723251|-27.504267723251|-27.504267723251|-27.504267723251|-27.504267723251|-27.504267723251|-27.680297991621|-27.794774740921|-28.273083918609|-28.41676027832|-28.501955165439|-28.997728389693|27.250377587036|27.250377587036|27.250377587036|27.250377587036|27.250377587036|27.250377587036|27.250377587036|27.250377587036|27.217994442219|27.217994442219|27.217994442219|27.217994442219||27.217994442219|27.217994442219|27.217994442219|27.217994442219|27.217994442219|27.217994442219|27.217994442219|27.217994442219|27.217994442219|27.217994442219|27.217994442219|27.217994442219|27.217994442219|27.217994442219|||27.217994442219|26.758883306974|26.412849430331|26.412849430331|26.412849430331|26.412849430331|26.174833302242|25.897592231678|25.667880134502|25.65468086315|25.65468086315|25.65468086315|25.65468086315|25.65468086315|25.65468086315|25.65468086315|25.65468086315|25.65468086315|25.65468086315|25.65468086315|25.65468086315|25.65468086315|25.65468086315|25.65468086315|25.65468086315|25.65468086315|25.65468086315|25.65468086315|25.65468086315|25.65468086315|25.65468086315
05450|49893|/equities/diagenic|STOXX600/MSCI_EU_SMALLCAP|-5.7687945504065|-5.8231605312422|-5.8936230894808|-6.0145256250969|-6.1154694547617|-6.1154694547617|-6.1154694547617|-6.1154694547617|-6.1154694547617|-6.1154694547617|-6.2560638694546|-6.2560638694546|-6.2560638694546|-6.2560638694546|-6.2560638694546|-6.3418802213959|-6.3418802213959|-6.3418802213959|-6.6036446571673|-6.8857164383293|-7.0564625793431|-7.2687364478613|-7.3862794735432|-7.3862794735432|-7.483643940025|-7.6404933432003|-7.7642146193606|-7.8476827501834|-7.9579809638726||-8.1203058541047|-8.1203058541047|-8.1203058541047|||-8.1203058541047|-8.1717110713521|-8.1717110713521|-8.1717110713521|-8.1717110713521|-8.1717110713521|-8.1717110713521|-8.1717110713521|-8.6616790118261|-8.7363099590985|-8.741174441167|-8.741174441167|-8.741174441167|-8.741174441167|-8.741174441167|-8.741174441167|-8.741174441167|-8.741174441167|-8.7691938938788|7.3619527997446|7.3619527997446|7.3619527997446|7.3619527997446|7.3619527997446|7.3619527997446|7.3619527997446|7.3619527997446|7.3619527997446|7.3619527997446|7.3619527997446|7.3619527997446|7.3619527997446|7.3619527997446|7.3619527997446|7.3619527997446|7.0642811658064|-8.3645766385474|-8.3645766385474|-8.3645766385474|-8.3645766385474|-8.3683080448751|-8.3683080448751|-8.3683080448751|-8.5230224208631|-8.5230224208631|-8.8505804623275|-8.9701956199957|-8.9701956199957|-8.9701956199957|-8.9701956199957|-8.9701956199957|-8.9728630862138|-8.9728630862138|-8.9728630862138|-8.9728630862138|-8.9886254294605|-9.2308712486243|-9.2308712486243|-9.4063015518161|-9.7483269039949|-9.7483269039949|-9.7483269039949|-9.8916966191221|-10.12732889821|-10.721810316266|-10.934622578291|-11.213302882146|-11.486608349775|-11.486608349775|-11.487318442262|-11.487318442262|-11.487318442262|-11.487318442262|-11.50888299015|-11.50888299015|-11.50888299015|-11.606258911853|-12.116399229638|-12.388498824031|-12.476585725868|-12.476585725868|-12.476585725868|-12.476585725868|-12.476585725868|-12.476585725868|-12.476585725868|-12.476585725868|-12.476585725868|-12.476585725868|-12.476585725868|-12.476585725868|-12.805372666346|-12.977914120342|-13.232404949031|-13.255006462656|-13.255006462656|-13.352506803498|-13.61914430899|-13.61914430899|-13.845160551012|12.430788926106|12.430788926106|12.430788926106|12.430788926106|12.430788926106|12.430788926106|12.430788926106|12.215321306632|12.147618404934|12.147618404934|11.965019513255|11.965019513255|11.965019513255|11.965019513255|-13.348325467369|-13.348325467369|-13.348325467369|-13.348325467369|-13.348325467369|-13.348325467369|-13.348325467369|-13.348325467369|-13.348325467369|-13.348325467369|-13.348325467369|-13.348325467369|-13.348325467369|-13.348325467369|-13.348325467369|-13.582028256811|-13.878086896911|-14.571207678069|-14.705681569169|-14.705681569169|-14.705681569169|-14.705681569169|-14.705681569169|-14.710757263049|-14.739915927674|-14.739915927674|-14.776231254718|-14.776231254718|-14.776231254718|-14.776231254718|-15.021368412597|13.665011762436|13.665011762436|13.665011762436|13.665011762436||13.665011762436|13.665011762436|13.665011762436|13.665011762436|13.617790618269|13.599211868013|||13.434957751924|13.246897071925|13.154479595715|13.154479595715|13.154479595715|13.154479595715|13.154479595715|12.899370716187|12.899370716187|12.899370716187|12.899370716187||12.873467390375|12.248019687155|-13.639977888025|-13.891086529534|-14.337041005869|-14.486989720419|-14.533505584667|-14.533505584667|-14.796672452235|-14.818697184725|-14.818697184725|-14.818697184725|-14.928546086265|-14.928546086265||||-15.065051175172|-15.171652980862|-15.171652980862|-15.171652980862|-15.171652980862|-15.171652980862|-15.538225964504|-15.77580603383|-16.123118175643|-16.336086842804|-16.336086842804|-16.336086842804|-16.336086842804|-16.336086842804|-16.336086842804|-16.4493196253|-16.4493196253|-16.4493196253|-16.765911023266|-16.908512239596|-16.946125062463|-17.33152758651|-17.429365903166|-17.429365903166|-17.429365903166|-17.642495612333|-17.647463591538|-17.647463591538|-17.840406346809|-18.190544579306
05451|578|/equities/neste-oil|STOXX600/EAFAGROWTH/EAFAVALUE|-30.814366463482|-31.457074725694|-33.374336153783|-33.374336153783|-33.374336153783|-33.374336153783|-33.374336153783|-33.374336153783|-33.374336153783|-33.374336153783|-33.374336153783|-33.374336153783|-33.374336153783|-33.374336153783|-33.374336153783|-33.698707269869|-34.108564031612|-34.252783580265|-34.252783580265|-34.252783580265|-34.252783580265|-34.252783580265|-34.474759097057|-34.590258804316|-34.590258804316|-34.686954409276|-34.699393491386|-34.803215164209|-35.069957102112||-35.069957102112|-35.348285185818|-35.356526441932|||-35.356526441932|-35.670027913385|32.9387521468|32.9387521468|32.9387521468|32.9387521468|32.9387521468|32.9387521468|32.9387521468|32.9387521468|32.9387521468|32.828226850677||32.828226850677|32.828226850677|32.828226850677|32.552474761725|32.363419814928|32.363419814928|32.363419814928|32.363419814928|32.363419814928|32.363419814928|32.363419814928|32.276021423189|31.825523470448|31.825523470448|31.825523470448|31.083358445219|30.562067312722|30.041184631458|29.841430218573|29.841430218573|29.841430218573|29.841430218573|29.418256582546|29.410276553183|29.410276553183|29.410276553183|29.410276553183|29.410276553183|28.282529350949|-31.408321221407|-31.408321221407|-31.408321221407|-32.012023748883|-32.644470230218|-32.895737951833|-32.895737951833|-32.895737951833|-32.895737951833|-32.895737951833|-32.895737951833|-32.895737951833|-32.895737951833|-32.895737951833|-33.086930824471|-33.838811743207|-34.269235041349|-34.888039697771|-35.24350395218|-35.24350395218|-35.953895780946|-36.794327653674|33.62774216229|33.62774216229|33.62774216229|33.62774216229|33.62774216229|33.62774216229|33.590268416474|33.12641069102|32.508595333273|32.508595333273|32.496771558319|-34.383137104592|-34.383137104592|-34.383137104592|-34.383137104592|-34.383137104592|-34.383137104592|-34.383137104592|-34.383137104592|-34.383137104592|-34.383137104592|-34.383137104592|-34.383137104592|-34.383137104592|-34.383137104592|-34.383137104592|-34.383137104592|-34.854776954541|-34.854776954541|-34.854776954541|-34.854776954541|-35.261973486884|-35.393383403502|-35.393383403502|-35.393383403502|-35.393383403502|-35.393383403502|-35.393761206426|-36.049734275383|-36.752992499685|-36.752992499685|-36.752992499685|-36.752992499685|35.668961650531|35.668961650531|35.338289612312|-37.732265038221|-37.732265038221|-37.732265038221|-37.732265038221|-37.732265038221|-37.829459507546|-37.829459507546|-37.829459507546|-37.829459507546|-37.829459507546|-37.944399232425|-37.987029908958|-37.987029908958|-37.987029908958|-37.987029908958|-37.987029908958|-37.987029908958|-37.987029908958|-37.987029908958|-37.987029908958||-38.610589635441|-39.851766626117|-41.448325199138|38.085206140853|38.085206140853|38.085206140853|38.085206140853|37.7430071453|36.201672512044|36.083526564692|35.88336070495|35.596513996711|-38.70098137633|-38.70098137633|-38.70098137633|-38.70098137633|-38.70098137633|-38.992488897277|-38.992488897277|-38.992488897277|-39.600545499538|-40.11116006398|-40.991844151018|-41.12093731827|-41.349103278018||-41.349103278018|-41.349103278018|-41.866226958011|-42.428586110776|-43.334538681976|-43.781709917908|-44.321902655368|-45.540446598006|-45.73882943466|-45.748070628915|42.829395366434|42.829395366434||42.829395366434|42.829395366434|42.829395366434|42.829395366434|42.829395366434|42.829395366434|42.829395366434|42.829395366434|42.829395366434|42.829395366434|42.829395366434|42.654883359012|42.650982298384|42.096911635181|||-45.57464659096|-45.57464659096|-45.57464659096|-45.57464659096|-45.57464659096|-45.57464659096|-45.57464659096|-45.57464659096|-45.57464659096|-45.57464659096|-45.57464659096|-45.57464659096|-45.57464659096|-45.57464659096|-45.57464659096|-45.57464659096|-45.57464659096|-45.57464659096|-45.57464659096|-46.167938893384|-46.261598897584|43.953468302066|43.953468302066|43.953468302066|43.953468302066|43.953468302066|43.953468302066|43.953468302066|43.953468302066|43.953468302066|43.953468302066
05452|1128905|/equities/depobank-spa|STOXX600/EAFAGROWTH|-7.4613955214769|-7.4613955214769|-7.4613955214769|-7.4613955214769|-7.4613955214769|-7.4613955214769|-7.4613955214769|-7.4613955214769|-7.4613955214769|-7.4613955214769|-7.4613955214769|-7.4613955214769|-7.4613955214769|-7.4613955214769|-7.4613955214769|-7.4613955214769|-7.4613955214769|-7.4613955214769|-7.4613955214769|-7.4613955214769|-7.4613955214769|-7.4613955214769|-7.4613955214769|-7.4613955214769|-7.4613955214769|-7.4613955214769|-7.481995074302|7.080901265594|7.080901265594||7.080901265594|7.0392234860224|7.0342483320018|||6.9758312744322|6.9497016052871|6.9415574184689|6.9303220623151|6.9303220623151|6.9303220623151|6.9303220623151|6.9303220623151|6.9303220623151|6.9179408836531|6.9179408836531|6.8360453234964|6.828828187657|6.7780311591896|6.759478940729|6.6758656658107|6.5380729213218|6.5171922859064|6.4564356998725|6.4103730736092|6.3138590187844|6.2348431581719|6.2329369379925|6.227485373489|6.1745392778096|6.0987104021374|6.0341227675879|5.9181363478197|5.7578181044805|5.5573531804867|5.434170530724|5.2830588753268|5.2830588753268|5.2830588753268|5.2830588753268|-6.3490718794301|-6.3490718794301|-6.3490718794301|-6.3490718794301|-6.3490718794301|-6.386857398399|-6.4009528248931|-6.4370587235717|5.9373634727366|5.9373634727366|5.9373634727366|5.9373634727366|5.9373634727366|-5.9747874873235|-5.9747874873235|-5.9747874873235|-5.9747874873235|-5.9747874873235|-5.9747874873235|-5.9747874873235|-5.9747874873235|-5.9747874873235|-5.9747874873235|-6.0547637826153|-6.2115153080831|-6.2219573135005|-6.2219573135005|-6.2263547808578|-6.2263547808578|-6.4348007389126|-6.4348007389126|-6.4348007389126|-6.4867787091596|-6.4867787091596|-6.5175318948277|-6.5366934660345|-6.5366934660345|-6.5657707191473|-6.6520786259976|-6.6710844450044|-6.6710844450044|-6.7038717990504|-6.8436352417851|-6.9457060679225|-6.9836785702758|-6.9836785702758|-6.9836785702758|-6.9836785702758|-6.9836785702758|-6.9836785702758|-6.9836785702758|-7.0064152376224|-7.0064152376224|-7.0064152376224|-7.0596235760408|-7.0596235760408|-7.1991373707142|-7.3891525190501||-7.4705028712119|-7.5022256042522|-7.5294730029682|-7.5415254259749|-7.5511392647076|-7.6173771017181|-7.6669745040588|-7.7393050803799|-7.7930054812585|-8.0085237008787|7.3842154661625|7.3069819393238|7.3069819393238|7.2400908141755|7.1761259737895|7.1761259737895|7.1761259737895|7.1761259737895|7.1761259737895|7.1761259737895|7.1761259737895|7.1761259737895|7.1761259737895|7.1761259737895|7.1761259737895|7.1761259737895|7.1761259737895|7.1761259737895|7.1761259737895|7.051473425857|6.8980925684512|-7.3335742785198|-7.3335742785198|-7.3335742785198|-7.3335742785198|-7.3335742785198|-7.4081938083152|-7.4659930925877|-7.5855478160151|-7.6399421816146|-7.7068246078796|-7.7708983032128|-7.7708983032128|-7.7708983032128|-7.7708983032128|-7.7708983032128|-7.7750815423389|-7.7750815423389|-7.7750815423389|-7.7750815423389|-7.7750815423389|-7.7750815423389|-7.7750815423389|-7.7750815423389|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121||-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|||-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.8220833332121|-7.9219917494059|-7.9219917494059|-8.0171016540792|-8.112335400081|-8.1557262494151|-8.1557262494151|-8.1557262494151|-8.1557262494151|-8.1557262494151|-8.1557262494151|-8.1557262494151|-8.1557262494151|-8.1557262494151|-8.1557262494151|-8.1557262494151|-8.1557262494151|-8.1586247729157
05453|26151|/equities/nibe-industrier-b|STOXX600/EAFAGROWTH|-65.277694420895|-65.277694420895|-65.277694420895|-65.277694420895|-65.277694420895|-65.277694420895|-65.277694420895|-65.277694420895|-65.277694420895|-65.277694420895|-65.277694420895|-65.277694420895|-65.277694420895|-65.277694420895|-65.277694420895|-65.848497980853|-65.848497980853|-65.848497980853|-67.74166448251|-70.094072316925|-71.672302642178|-72.255063816735|-72.255063816735|-74.432291451239|67.396861080398|67.396861080398|67.396861080398|67.396861080398|67.396861080398||67.396861080398|67.396861080398|67.396861080398|||67.396861080398|67.396861080398|67.396861080398|67.396861080398|67.396861080398|67.396861080398|65.973177808379|63.669521506561|63.669521506561|63.669521506561|60.683910140211|-68.905732323568|-68.905732323568|-68.905732323568|-68.905732323568|-68.905732323568|-69.514148051917|-69.691275180908|-69.79586131212|62.081175009839|62.081175009839|62.081175009839|62.081175009839|62.081175009839|62.081175009839|62.081175009839|62.081175009839|62.081175009839|62.081175009839|-68.982142315295|-68.982142315295|-68.982142315295|-68.982142315295|-68.982142315295|-68.982142315295|-68.982142315295|-68.982142315295|-68.982142315295|-68.982142315295|-68.982142315295|-68.982142315295|-68.982142315295|-70.150157144762|-70.367598613957|-70.367598613957|-71.254001918611|-71.808891207176|-72.373213774846|-72.692763144796|-72.692763144796|-72.692763144796|-72.692763144796|-72.692763144796|-72.692763144796|-72.692763144796|-72.692763144796|-72.692763144796|-72.692763144796|-72.692763144796|-72.692763144796|-72.692763144796|-72.692763144796|-72.692763144796|-72.692763144796|-73.786402816049|-74.936001586111|-77.204449122914|-78.753831697579|-79.194259459305|-80.126951648713|-81.242041284067|-81.242041284067|-82.235600239947|-84.914002691059|-85.781168816952|-85.781168816952|-85.781168816952|-85.781168816952|-85.781168816952|-85.781168816952|-85.781168816952|-85.781168816952|-85.781168816952|-85.781168816952|-85.781168816952|-85.781168816952|-85.781168816952|-85.781168816952|-85.781168816952|-85.781168816952|-86.098357345916|-86.098357345916|-90.815949707404|-92.475498708503|-93.199441839607|-95.01938112726|-95.401533110828|-95.769481641155|-96.108313646693|-96.200346512683|-97.645939026815|-97.989929793656|-98.403254427711|-99.037215311537|-99.037215311537|-99.037215311537|-99.037215311537|-99.037215311537|-99.283569635297|-99.825393198626|-99.825393198626|-100.87599001847|-100.96010847398|-100.96010847398|-101.30122873859|-102.11581338861|-102.77201116326|-104.53746503341|-104.53746503341|-104.53746503341|-104.81940559268|-105.35044801367|-105.77677730548|-105.77677730548|-105.77677730548|-105.77677730548|-105.77677730548|-105.77677730548|-105.77677730548|-107.55309045566||-108.621208803|-111.19134123253|-112.27926956202|-112.51641119199|-112.51641119199|-112.51641119199|-112.51641119199|-112.51641119199|-112.51641119199|-112.51641119199|-112.51641119199|-112.51641119199||-112.51641119199|-112.51641119199|-112.51641119199|-112.51641119199|-113.87934153032|-115.60420800106|-115.60420800106|-115.60420800106|-118.77412457881|-121.75119396923|-121.75119396923|-121.75119396923||-121.75119396923|-121.75119396923|-121.75119396923|-121.75119396923|-121.75119396923|-121.75119396923|-121.75119396923|-121.75119396923|-121.75119396923|-121.75119396923|-121.75119396923|-121.75119396923||-123.94855326279|114.76664419849|114.76664419849|114.76664419849|114.76664419849|114.61016157688|114.153886894|114.153886894|114.153886894|113.10709349713|111.4412109278|108.85690136997|-118.13681629131|-118.13681629131|||-118.13681629131|-118.13681629131|-118.13681629131|-118.13681629131|-118.13681629131|-118.13681629131|-118.13681629131|-118.13681629131|-118.13681629131|-118.13681629131|-118.13681629131|-118.13681629131|-118.13681629131|-118.13681629131|-118.13681629131|-118.13681629131|-118.4433182653|-118.4433182653|-118.4433182653|-118.4433182653|-118.4433182653|-118.4433182653|-118.4433182653|-118.4433182653|-118.4433182653|-118.4433182653|-121.82035201746|-124.49205974691|112.30063724196|112.30063724196|112.30063724196
05454|943213|/equities/nn-group|STOXX600/EAFAVALUE|-38.031086276554|-38.177320611237|-38.348400220483|36.753578589418|36.753578589418|36.753578589418|36.753578589418|36.753578589418|36.651199577096|36.449109234018|36.348453271834|36.340505110387|36.219564505478|36.219564505478|36.219564505478|36.219564505478|36.219564505478|36.219564505478|36.219564505478|36.219564505478|36.219564505478|36.219564505478|36.219564505478|35.528846541624|35.528846541624|35.269556565186|35.269556565186|35.269556565186|34.924504115737||34.552228956925|34.524697442306|34.339162315311|||34.339162315311|34.339162315311|34.339162315311|34.339162315311|34.339162315311|34.339162315311|34.310178400612|34.070755033069|33.86361761046|33.836242145439|33.758045243047|33.592830709641|33.561476870846|33.382994423623|33.382994423623|33.382994423623|33.382994423623|30.786026884982|30.786026884982|30.786026884982|30.661141318159|30.585013206489|30.585013206489|30.585013206489|30.585013206489|30.585013206489|30.323348795581|30.129276367479|-31.809619218342|-31.809619218342|-31.809619218342|-31.809619218342|-31.809619218342|-31.809619218342|-31.809619218342|-31.809619218342|-31.809619218342|-31.809619218342|-31.809619218342|-31.809619218342|-31.809619218342|-31.809619218342|-31.809619218342|-31.951798207487|-32.064776693147|-32.500307597895|-33.062007946195|-33.404349316063|-33.404349316063|-33.404349316063|-33.404349316063|-33.404349316063|-33.404349316063|-33.404349316063|-33.404349316063|-33.404349316063|-33.404349316063|-33.404349316063|-33.404349316063|-33.404349316063|-33.404349316063|-33.404349316063|-35.352054583698|35.442762258245|35.442762258245|35.442762258245|35.442762258245|35.442762258245|-37.20928620911|-37.20928620911|-37.20928620911|-37.20928620911|-37.20928620911|-37.20928620911|-37.20928620911|-37.20928620911|-37.20928620911|-37.27087200589|-37.455412848206|-37.914583750973|-37.914583750973|-38.148982971255|35.838351177569|35.660945388339|-35.40360221578|-35.40360221578|-35.40360221578|-35.40360221578|-35.40360221578|-35.40360221578|-35.40360221578|34.231835907799|34.231835907799|34.231835907799|34.231835907799|34.231835907799|34.231835907799|34.023703224242|33.678561350571|33.606239998962|33.606239998962|33.606239998962|33.606239998962|33.606239998962|33.606239998962|33.606239998962|33.59859902398|33.373519061723|33.373519061723|32.86779734682|32.834513317189|32.834513317189|32.834513317189|32.834513317189|32.834513317189|32.834513317189|32.834513317189|32.834513317189|32.834513317189|32.834513317189|32.834513317189|32.834513317189|32.834513317189|32.834513317189|32.540569555585|32.339520626404|32.157801289402|32.015333858952|31.882036544465|-33.743494036359|-33.743494036359|-33.743494036359|-33.743494036359|-34.091102708889|-34.534003696523|-34.792227066978|-35.080877233055|-35.080877233055|-35.080877233055|-35.080877233055|-35.080877233055|-35.080877233055|-35.080877233055|-35.263198137843|-35.931560899117|-35.931560899117|-35.931560899117|-36.120069081363|33.938214782043|33.938214782043|33.938214782043|33.938214782043|33.938214782043|33.938214782043|33.514126993069|33.291807837894|-34.924662615444|-34.924662615444|-34.924662615444|-34.924662615444|-34.924662615444|-34.924662615444|-34.925779258462|-34.925779258462|-34.925779258462|-34.925779258462|-34.925779258462|-35.086421449153|-35.322689117291||-35.368442045439|-35.368442045439|-35.426603408642|-35.826529010073|-35.826529010073|-35.826529010073|-35.826529010073|-35.826529010073|-35.826529010073|-35.826529010073|-35.826529010073|-35.826529010073|-35.826529010073|-35.826529010073|||-35.826529010073|-35.826529010073|-35.826529010073|-35.826529010073|-35.826529010073|-35.826529010073|-35.826529010073|-35.826529010073|-35.826529010073|-35.826529010073|-36.494036154079|-36.494036154079|-36.494036154079|-36.494036154079|-36.706113763372|-36.706113763372|-36.706113763372|-37.492903969596|-38.575447795469|-39.0810542081|-40.059140967514|-40.059140967514|-40.29478545953|-40.29478545953|-40.29478545953|-40.29478545953|-40.480315481834|-40.503382653601|-40.503382653601|-40.503382653601|-40.793203745294
05455|647|/equities/nokia-finland|STOXX600/EAFAVALUE|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.2087114329572|3.1670961374967|3.0989400010339|3.0230696939792|3.0230696939792|3.0230696939792|3.0230696939792|3.0230696939792|3.0230696939792|3.0230696939792|3.0113552039824|2.9869224568166|2.9834129845705|2.9834129845705|2.9834129845705|2.9509312483565|2.933673524514|2.9021928041678|2.8707141842557|2.8311904009126||2.8311904009126|2.8243955486525|2.8243955486525|||2.7733005543007|2.7637353747291|2.7637353747291|2.7281088443369|2.7281088443369|2.7281088443369|2.7281088443369|-3.051215307628|-3.051215307628|-3.051215307628|-3.051215307628|-3.051215307628||-3.051215307628|-3.2613781610185|3.1315536479799|3.1315536479799|3.1315536479799|3.1315536479799|3.1315536479799|3.1315536479799|3.1315536479799|3.1315536479799|3.1315536479799|3.1315536479799|3.1315536479799|3.1315536479799|3.1315536479799|-3.3279310048938|-3.3279310048938|-3.3279310048938|-3.3279310048938|-3.3279310048938|-3.3279310048938|-3.3279310048938|-3.3279310048938|-3.3279310048938|-3.3279310048938|-3.3279310048938|-3.3279310048938|-3.3279310048938|-3.3279310048938|-3.3279310048938|-3.3279310048938|-3.3398654536112|-3.3398654536112|-3.4336838673335|-3.558509781491|-3.5599551891081|-3.5728155221519|-3.5728155221519|-3.5728155221519|-3.5728155221519|-3.5728155221519|-3.5728155221519|-3.5991283087794|-3.6505315335662|-3.6875357749534|-3.6875357749534|-3.6875357749534|-3.6875357749534|-3.6875357749534|-3.7297896944232|-3.7603218911696|-3.822024252526|3.603250173706|3.603250173706|3.603250173706|3.603250173706|3.603250173706|3.603250173706|3.603250173706|3.603250173706|3.603250173706|3.603250173706|3.603250173706|3.603250173706|3.5821669145626|3.5761844974734|3.5761844974734|3.5179272472834|3.49089121156|3.470295753005|-3.6542501479216|-3.6542501479216|-3.6542501479216|-3.6542501479216|-3.6542501479216|-3.6542501479216|-3.6542501479216|-3.6542501479216|-3.6542501479216|-3.6542501479216|-3.7104169030794|-3.7276378412722|-3.7276378412722|-3.7276378412722|-3.7276378412722|-3.7276378412722|-3.7360652503259|-3.7360652503259|-3.7459893024506|-3.7537657460175|-3.7574491918355|-3.7574491918355|-3.7574491918355|-3.7574491918355|-3.7574491918355|-3.7574491918355|-3.7574491918355|-3.7574491918355|-3.7574491918355|-3.7574491918355|-3.7574491918355|-3.7651379307409|-3.8881255211984|3.7476152043348|3.7476152043348|3.7476152043348|3.7476152043348|3.7476152043348|3.7476152043348|3.7476152043348|3.7476152043348|3.7233224953552|-3.9124982434858|-3.9124982434858|-3.9124982434858|-3.9124982434858|-3.9124982434858||-3.9387204336181|3.759012856708|3.759012856708|3.759012856708|3.759012856708|-3.9308516354224|-3.9308516354224|-3.9308516354224|-3.9308516354224|-3.9308516354224|-3.9308516354224|-3.9308516354224|-3.9308516354224|-3.9308516354224|-3.9308516354224|-3.9308516354224|-3.9308516354224|-3.9308516354224|-3.9308516354224|-3.9308516354224|-3.9308516354224|-3.9308516354224|-3.9308516354224|-3.9308516354224|-3.9308516354224||-3.9308516354224|-3.9523629712684|-3.9723338020711|-3.9723338020711|-3.9741910216763|-3.9741910216763|-3.9741910216763|-3.9741910216763|-3.9741910216763|-3.9741910216763|-4.0199066397829|-4.1002938804207||-4.1002938804207|-4.1002938804207|-4.1120486719937|-4.1291374214856|-4.1920694122014|-4.2170214265914|-4.3821627266242|-4.5220973896797|-4.5756814470715|-4.5756814470715|-4.5756814470715|-4.5756814470715|-4.5756814470715|-4.5756814470715|||-4.5756814470715|-4.5756814470715|-4.5756814470715|-4.5756814470715|-4.5756814470715|-4.5756814470715|-4.5756814470715|-4.5756814470715|-4.5756814470715|-4.5756814470715|-4.5756814470715|-4.5756814470715|-4.5756814470715|-4.5756814470715|-4.5756814470715|-4.5756814470715|-4.6154236783393|4.3096496663309|4.3096496663309|4.3096496663309|4.3096496663309|4.3041971801506|4.3041971801506|4.3012468151237|4.263468589163|-4.4781338422635|-4.4781338422635|-4.4781338422635|-4.4781338422635|-4.4781338422635|-4.4781338422635
05456|583|/equities/nokian-renkaat|STOXX600/MSCI_EU_SMALLCAP|8.0213017585281|8.0213017585281|7.9437539445252|7.9437539445252|7.9437539445252|7.9437539445252|7.9437539445252|7.9437539445252|7.9437539445252|7.9437539445252|7.9437539445252|7.8828863460606|7.8828863460606|7.8828863460606|7.8828863460606|7.8828863460606|7.8828863460606|7.8828863460606|7.8828863460606|7.8828863460606|7.8828863460606|7.8708902157403|7.8708902157403|7.8708902157403|7.8708902157403|7.8708902157403|7.8708902157403|7.8708902157403|7.8708902157403||7.6839895024406|7.5702954710397|7.5702954710397|||7.4765010219632|7.4765010219632|7.4479890639434|7.4479890639434|7.4479890639434|7.4479890639434|7.4366460819844|7.4366460819844|7.4366460819844|7.4366460819844|7.2877181657822|-8.3104744033057||-8.3104744033057|-8.3104744033057|-8.3104744033057|-8.3784159638306|7.6639297002418|7.6639297002418|7.6639297002418|7.6639297002418|7.6639297002418|7.6639297002418|7.6639297002418|7.6639297002418|7.6639297002418|7.6639297002418|7.6639297002418|7.3599217196155|7.1872460864041|7.1810509388152|7.0711677278086|6.9157419430993|6.7920464396236|6.7604960467813|6.7099954316349|6.3832170112631|-7.4304831431812|-7.4304831431812|-7.4304831431812|-7.4304831431812|-7.4304831431812|-7.4304831431812|7.1705347970621|7.1705347970621|7.1705347970621|7.1705347970621|7.1705347970621|7.168955141575|7.168955141575|7.168955141575|7.168955141575|7.168955141575|7.168955141575|7.168955141575|7.168955141575|7.168955141575|7.168955141575|7.1518391307536|-7.703049377003|-7.703049377003|-7.703049377003|-7.8038325612178|-7.9575918586641|-8.0115463636086|-8.080829212154|-8.1543659072067|-8.204278843509|-8.204278843509|-8.2078355021959|-8.2078355021959|-8.2078355021959|-8.2078355021959|-8.2078355021959|-8.2078355021959|-8.2078355021959|-8.3223255990013|-8.3223255990013|-8.3223255990013|-8.3223255990013|-8.3223255990013|-8.3223255990013|-8.3223255990013|-8.3223255990013|-8.3223255990013|-8.3223255990013|-8.4301054681359|-8.4301054681359|-8.4405177599198|-8.4405177599198|7.8955192992253|7.8955192992253|7.8955192992253|7.8955192992253|7.8955192992253|7.8955192992253|7.8955192992253|7.8955192992253|7.8955192992253|7.8955192992253|7.8955192992253|7.8955192992253|7.8955192992253|7.8955192992253|7.8955192992253|7.8955192992253|7.8955192992253|7.8955192992253|7.8955192992253|7.8955192992253|7.8955192992253|7.8955192992253|7.8955192992253|7.7149102896632|7.6696301294184|7.6696301294184|-8.3404947063199|-8.3404947063199|-8.3404947063199|-8.3404947063199|-8.3404947063199|-8.3404947063199|-8.4818828128964|-8.5962033562297|-8.6320656440427|-8.6320656440427|-8.6596076041775|-8.6596076041775|-8.6596076041775|-8.6596076041775||-8.6596076041775|-8.7438971235042|-8.8275517571508|-8.8942238869341|-8.8942238869341|-8.8942238869341|-8.8942238869341|-8.8942238869341|-8.8942238869341|-8.8942238869341|-8.8942238869341|-8.8942238869341|-8.8942238869341|-8.8942238869341|-8.8942238869341|-8.8942238869341|-8.9750269322563|8.1089631291102|8.1089631291102|8.1089631291102|8.1089631291102|8.1089631291102|8.1089631291102|8.1089631291102|8.1089631291102||8.1089631291102|8.1089631291102|8.1089631291102|8.1089631291102|8.1089631291102|8.1089631291102|8.1089631291102|8.1089631291102|8.1089631291102|8.1089631291102|8.1089631291102|8.1089631291102||8.1089631291102|8.1089631291102|8.1089631291102|8.0485605232035|8.0485605232035|8.0485605232035|8.0485605232035|8.0485605232035|8.0485605232035|7.9250673709219|7.8817143992995|7.8817143992995|7.8817143992995|7.8817143992995|||7.8817143992995|7.8817143992995|7.8817143992995|7.8817143992995|7.8817143992995|7.8003491909873|7.5239937540631|-8.381166667362|-8.381166667362|-8.381166667362|-8.381166667362|-8.381166667362|-8.381166667362|-8.381166667362|-8.381166667362|-8.381166667362|-8.381166667362|-8.381166667362|-8.381166667362|-8.6218518886521|-8.8298356702543|-8.9055946326495|-9.1851053741508|-9.2003399799554|-9.2003399799554|-9.2424889615607|-9.4806544572591|-9.6535053551727|-9.793894641988|-9.9203277356013|-10.163919687998
05457|8922|/equities/nordea-bank-finland|STOXX600|-11.207684223098|-11.321427124785|-11.457131873|-11.457131873|-11.515924200337|11.043742275816|11.043742275816|11.043742275816|11.043742275816|11.010157850696|10.949064284909|-11.53776106744|-11.53776106744|-11.53776106744|-11.53776106744|-11.53776106744|-11.53776106744|-11.558623895701|11.059768942766|11.059768942766|11.059768942766|11.059768942766|11.059768942766|11.059768942766|11.059768942766|11.059768942766|10.924743914545|10.924743914545|10.924743914545||10.891382084887|10.865536065676|10.828484742485|||10.759140662433|10.759140662433|10.759140662433|10.759140662433|10.759140662433|10.682267484931|10.520852258766|10.447014765196|10.447014765196|10.4015724441|10.264413597472|10.166570560013||10.092744818302|10.079494890209|10.007216012738|10.002345473246|10.002345473246|10.002345473246|10.002345473246|10.002345473246|9.9766831226166|9.9766831226166|9.9766831226166|9.9766831226166|9.9766831226166|-10.470439188835|-10.470439188835|-10.470439188835|-10.470439188835|-10.470439188835|-10.470439188835|-10.470439188835|-10.470439188835|-10.470439188835|-10.470439188835|-10.470439188835|-10.470439188835|-10.470439188835|-10.470439188835|-10.470439188835|-10.470439188835|-10.555155004789|-10.723838768325|10.162888189424|10.162888189424|10.162888189424|10.162888189424|10.158724783998|10.158724783998|10.158724783998|10.158724783998|10.087027813705|9.9660842330369|9.9660842330369|9.9660842330369|9.9660842330369|9.9660842330369|9.9660842330369|9.9660842330369|9.9587600397967|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.397467283436|-10.419964159008|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.939675239646|9.8508612887988|9.7727339816236|9.727919593287|9.727919593287|9.6987988317813|9.6677765674951|9.6289739418429|9.5209574463512|9.5209574463512|9.5209574463512|9.5209574463512|9.5209574463512|9.5209574463512|9.5209574463512|9.5209574463512|9.5209574463512|9.401952929248|9.3799397164033|9.3799397164033|9.3799397164033|9.3799397164033||9.3799397164033|9.3799397164033|9.3799397164033|9.3799397164033|9.3496552234939|9.2998469253696|9.2998469253696|9.2998469253696|-9.8312457083522|-9.8312457083522|-9.8312457083522|-9.8312457083522|-9.8312457083522|-9.8312457083522|-9.8312457083522|-9.8312457083522|-9.834606382456|-9.9125627645812|-9.9263369411546|-9.9263369411546|-9.9263369411546|-10.085374815632|-10.181916165538|-10.190339065148|-10.190339065148||-10.190339065148|-10.196437881519|-10.196437881519|-10.196437881519|-10.196437881519|-10.210875509105|-10.322695252985|-10.347907103098|-10.347907103098|-10.347907103098|-10.512285856181|-10.731401435228||-10.731401435228|-10.731401435228|-10.731401435228|-10.731401435228|-10.731401435228|-10.731401435228|-10.731401435228|-10.731401435228|-10.731401435228|-10.731401435228|-10.731401435228|-10.731401435228|-10.731401435228|-10.731401435228|||-10.731401435228|-10.731401435228|-10.804611937813|-10.804611937813|-10.804611937813|-10.804611937813|-10.804611937813|-10.824457663752|-10.879965498685|-10.879965498685|-11.416909500475|-11.416909500475|-11.416909500475|-11.416909500475|-11.49851003898|-11.627900613821|-11.761778316538|-11.833975961518|-11.869528164147|-12.070253970092|11.489596929936|11.489596929936|11.489596929936|11.489596929936|11.489596929936|11.489596929936|11.489596929936|11.489596929936|11.445774174166|11.423193296274|11.3154371938
05458|1127857|/equities/nordic-entertainment-a|STOXX600|||||-6.2201492662375|-6.2990548472873|-6.3700610643484|-6.5778456270538|-6.5954536191178|-6.5954536191178|-6.5954536191178|-6.7905039910423|-6.9761154788454|-7.1545728067247|-7.4259568467418|-7.4259568467418|-7.4259568467418|-7.4259568467418|-7.4259568467418|-10.639952104917|-10.741613381032|-11.812903767298|-12.51433751922|-12.93815292629|-13.320169706172|||-14.433521768591|-14.931690875182||-15.360212581566|-16.08356928076|-16.826188026155||||-17.89576481259|-18.384182913172|-19.12686971279|-19.163188972429|-20.728385955823|-20.728385955823|-20.728385955823|-20.728385955823|-20.728385955823|-20.728385955823|-20.728385955823|-20.728385955823|-20.728385955823||-38.437095570048|31.198708424804|31.198708424804|31.198708424804|31.198708424804|31.198708424804|31.198708424804||31.198708424804|27.733895877749|-32.862338061962|-32.862338061962|-32.862338061962|-33.191487201754|-34.012763642276|-34.230127406497|-34.230127406497|-34.230127406497|-34.744586388689|-35.849540516647|-36.044636150491|-36.044636150491|-36.044636150491|-37.682929246836|-37.892143268511|-38.657936965012|-39.508818850014|||-42.520909451879|-45.512121782741|-46.124579758601|-48.805088620668|-48.950098467408||43.633223162162|42.892470900734|41.480525088001|40.333916213434|-43.173427446771|-43.970474940856|-48.633861045396|-50.593178939329|-51.10353215481|-51.599494814724|-51.599494814724|-51.599494814724|||-55.777216460805|-56.308018289783|-56.897798099759|-57.553108999732|-60.947898888592||-65.60877654288|-65.689847583802|-65.689847583802||||||-72.822052870891|73.477639894505|73.477639894505|73.477639894505|73.477639894505|73.477639894505|73.477639894505|73.477639894505|73.477639894505|73.477639894505||73.477639894505|73.477639894505|73.477639894505|73.08626654945||72.151407277167|70.501563641297|70.085070712552|68.316745236169|67.46305026241|65.958944736011|-71.091982529478|-71.091982529478|-71.091982529478|-72.102202810531|-72.803433210605|-72.803433210605|-72.803433210605|-73.114925789561|-74.011215074843|-74.011215074843|-74.011215074843|-85.873503488363|-85.873503488363|-85.873503488363|-85.873503488363|-85.873503488363||-89.52611498707|-90.362349985633|-90.791499984037|-90.990555537819|-92.100617264243|-95.334019182492|-97.704465758325|-98.504961953694|-99.699957726327|-101.38884191814|-103.15426879793|-104.86585421993|-106.28191879003||-106.28191879003|-112.53546532226|-119.3171836914|-123.77473571339|-123.77473571339|-123.77473571339|-123.77473571339|-123.77473571339|-129.47192857043|-134.86966490177|-134.86966490177|-139.02184989085||-199.38538876761|-231.59924539212|-231.59924539212|-233.9991615468|-237.88795727422|-245.87550808246|-248.08389786941|-250.53766429934|-260.93073811038|-263.56881248195|-263.56881248195|-264.40979164661||-268.89976849623|-268.96926950842|-268.96926950842|-268.96926950842|-268.96926950842|-268.96926950842|-268.96926950842|-268.96926950842|-268.96926950842|228.37127221183|228.37127221183|228.37127221183||228.37127221183|-261.03191976463|-263.5910219607|-268.24895537758|-268.24895537758|-268.24895537758|-268.24895537758|-268.24895537758|-268.24895537758|-268.24895537758|-268.24895537758|-268.24895537758|-268.24895537758|-268.24895537758|||-268.24895537758|-271.58891784075|-271.58891784075|-271.58891784075|-271.58891784075|-271.58891784075|-271.58891784075|-271.58891784075|248.21457424059|248.21457424059|248.21457424059|248.21457424059|244.62730471177|240.64144967974|238.35452630966|238.35452630966|238.35452630966|231.06058478851|-257.82157245721|-269.74619161912|-274.91597930384|-274.91597930384|-274.91597930384|-274.91597930384|-274.91597930384|257.82312182655|257.82312182655|257.82312182655|257.82312182655|257.82312182655|257.82312182655
05459|367|/equities/nosk-hydro|STOXX600/EAFAVALUE|-62.963132581185|-63.446231999775|-63.446231999775|-63.446231999775|-63.446231999775|-63.446231999775|-63.446231999775|-63.446231999775|-63.446231999775|-63.446231999775|-63.446231999775|-63.446231999775|-63.446231999775|-63.446231999775|-63.446231999775|-64.686462361602|-64.686462361602|-65.177178231641|-66.68575418411|-67.848616048344|-69.552904363747|64.157078727306|64.157078727306|64.157078727306|64.157078727306|64.157078727306|64.157078727306|64.157078727306|64.157078727306||64.157078727306|64.157078727306|63.209577647294|||63.209577647294|63.209577647294|63.209577647294|62.699530803987|62.688369764032|62.293744419617|61.893050881009|60.423820523201|60.423820523201|60.423820523201|60.423820523201|60.423820523201|60.423820523201|60.423820523201|60.423820523201|60.423820523201|60.423820523201|60.423820523201|60.423820523201|60.423820523201|60.423820523201|59.650172157623|59.650172157623|59.650172157623|59.597967487284|58.976628998594|58.400700811629|58.128202919576|58.128202919576|58.128202919576|58.128202919576|58.128202919576|58.128202919576|58.128202919576|58.128202919576|58.128202919576|58.128202919576|57.648002311492|57.191113018221|55.323459968773|-61.810533628578|-61.810533628578|-61.810533628578|-61.810533628578|-61.810533628578|-63.377259265178|-64.843620524135|-65.501183826136|-65.501183826136|-65.501183826136|-65.501183826136|-65.501183826136|-65.501183826136|-65.501183826136|-65.501183826136|-66.624650458945|-67.165166091536|-67.936851501039|62.467804813838|62.467804813838|62.467804813838|61.00088893093|59.889878921126|58.778356716353|58.778356716353|58.778356716353|58.778356716353|58.778356716353|58.778356716353|58.778356716353|58.778356716353|58.507477163307|58.507477163307|58.507477163307|58.507477163307|58.507477163307|58.507477163307|58.507477163307|58.507477163307|58.230528486031|-62.056589824083|-62.056589824083|-62.056589824083|-62.056589824083|-62.056589824083|-62.479544460909|-63.287273844233|-63.533653634063|-63.533653634063|-63.533653634063|-64.52850277476|-65.876113176925|-66.07457187505|-66.902857121841|-67.006865757926|-67.006865757926|-67.006865757926|-67.006865757926|-67.006865757926|-67.006865757926|-67.006865757926|-67.006865757926|-67.006865757926|-67.006865757926|-67.006865757926|-67.006865757926|-67.006865757926|-67.006865757926|-67.006865757926|-67.006865757926|-67.170961029247|-67.574748248914|-67.574748248914|-67.574748248914|-67.574748248914|-67.574748248914|-67.574748248914|-67.574748248914|-67.574748248914|-67.574748248914|-67.754163975031|-67.985739225051|-68.786121734064|-68.786121734064|-68.786121734064|-68.786121734064|-68.786121734064|-68.786121734064|-68.786121734064|-68.786121734064|-69.333467677878|-71.016073230953|-72.270087352562|-73.444260458318|-73.444260458318|-73.444260458318|-73.444260458318|-73.444260458318|-73.444260458318|-73.444260458318|-73.444260458318|-73.444260458318|-73.444260458318|-73.444260458318|-73.444260458318|-73.444260458318|-73.444260458318|-73.688894383033|-73.688894383033||-73.688894383033|-73.688894383033|-73.688894383033|-75.327659306615|-76.030733410616|-76.165221128075|||-76.165221128075|-76.875804169541|-77.122002530501|-77.833336433222|-81.870882571538|-81.870882571538|-81.870882571538|-81.870882571538|-84.025421739507|75.246019400183|75.246019400183||75.246019400183|75.246019400183|75.246019400183|75.246019400183|75.246019400183|75.246019400183|75.246019400183|75.246019400183|75.246019400183|74.201012315358|74.201012315358|72.83223585509|-79.622309389459|-79.622309389459||||-79.622309389459|-79.622309389459|-79.622309389459|-79.622309389459|-79.622309389459|-79.622309389459|-79.622309389459|-79.622309389459|-79.622309389459|-79.759950835772|-79.759950835772|-79.759950835772|-79.759950835772|-79.759950835772|-79.759950835772|-81.658831922288|73.963266562213|73.963266562213|73.963266562213|73.963266562213|73.963266562213|73.963266562213|73.963266562213|73.963266562213|-81.405679258926|-81.405679258926|-81.405679258926|-81.405679258926|-82.498862571438|-82.498862571438
05460|555|/equities/novo-nordisk|STOXX600/EAFAGROWTH|771.59013843392|763.03351020653|761.14567970738|761.14567970738|748.00631146414|737.18924417593|737.18924417593|722.36028554813|716.76697919518|706.4022004621|702.47647037228|702.47647037228|702.47647037228|702.47647037228|702.47647037228|702.47647037228|698.9405002563|698.87667054339|698.87667054339|698.87667054339|698.87667054339|698.87667054339|694.11851129712|687.37839650113|687.37839650113|687.37839650113|679.11489517378|662.78878733501|-701.16807851878||-701.16807851878|-701.16807851878|-701.16807851878|||-701.16807851878|-701.16807851878|-701.16807851878|-701.16807851878|-701.16807851878|-701.16807851878|-701.16807851878|-701.16807851878|-701.16807851878|-714.73773106341|-714.73773106341|-719.1697005034|666.27302593588|666.27302593588|666.27302593588|666.27302593588|666.27302593588|666.27302593588|666.27302593588|666.27302593588|662.42002407047|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|655.01045038379|653.67271383247|648.3363303922|629.19038473482|-677.06261444826|-677.06261444826|-677.06261444826|-677.06261444826|-677.06261444826|-682.28473428761|-682.28473428761|-689.48321483074|-689.48321483074|-689.48321483074|-689.48321483074|-689.48321483074|-689.48321483074|-694.68990865213|643.69825617581|643.69825617581|643.69825617581|643.69825617581|643.69825617581|643.69825617581|643.69825617581|643.69825617581|637.08143644101|630.14601336327|626.17889966796|620.39878283419|618.15420925262|605.2272567347|605.2272567347|605.2272567347|602.84693565141|600.16882959748|599.25223261517|599.25223261517|593.78027541551|588.31697810924|585.21330901027|582.34425522222|582.34425522222|573.65468190923|570.44223602391|570.44223602391|570.44223602391|570.44223602391|570.44223602391|531.05804748642|517.24418850112|517.24418850112|517.24418850112|517.24418850112|517.24418850112|517.24418850112|517.24418850112|517.24418850112|517.24418850112|517.24418850112|517.24418850112|513.35467762602|506.2829649675|-549.93874448791|-549.93874448791|-549.93874448791|-549.93874448791|-549.93874448791|-549.93874448791|-561.40967744208|-565.28297290114|-566.13038442979|-566.13038442979|-566.13038442979|-566.13038442979|-566.13038442979|-566.13038442979|-566.13038442979|-566.42390524765|-566.42390524765|-571.64968027101|-571.64968027101|-571.64968027101|-573.8058145074|-573.8058145074|-577.09532436043|-580.14529029436|-580.14529029436|-580.14529029436|-580.14529029436|-580.14529029436|-580.14529029436|-580.14529029436|-580.14529029436|-580.14529029436||-580.14529029436|-594.10033746899|550.26634841953|550.26634841953||550.26634841953|550.26634841953|550.26634841953|550.26634841953|550.26634841953|||543.15545231535|543.15545231535|543.15545231535|543.08892960836|543.08892960836|543.08892960836|543.08892960836|543.08892960836||543.08892960836|543.08892960836|543.08892960836|543.08892960836|543.08892960836|543.08892960836|543.08892960836|543.08892960836|543.08892960836|543.08892960836|543.08892960836|543.08892960836|543.08892960836|541.4543879329|530.41597777592|530.17327405332|516.35814229168|516.35814229168||||516.35814229168|516.35814229168|516.35814229168|514.13681391784|509.829776966|507.07753606573|504.64724737556|500.03583787714|487.43427312412|482.63581597847|482.63581597847|482.63581597847|482.63581597847|482.63581597847|482.63581597847|482.63581597847|482.63581597847|482.63581597847|482.63581597847|482.63581597847|482.63581597847|482.63581597847|482.63581597847|477.70091478077|476.46553287171|476.46553287171|476.46553287171|476.46553287171|472.31238418919|472.31238418919
05461|558|/equities/novozymes-b|STOXX600/EAFAGROWTH|344.86121945695|344.86121945695|344.86121945695|344.86121945695|344.86121945695|344.86121945695|344.86121945695|-369.14960892272|-369.14960892272|-369.14960892272|-369.14960892272|-369.14960892272|-369.14960892272|-369.14960892272|-369.14960892272|-369.14960892272|-369.14960892272|-373.96757505523|352.83336673373|352.83336673373|352.83336673373|352.83336673373|352.83336673373|352.83336673373|352.83336673373|352.83336673373|352.83336673373|352.83336673373|352.83336673373||352.83336673373|352.44264089392|349.93070159274|||347.1452290782|344.35582873652|343.71397705222|343.71397705222|342.72919495093|342.72919495093|342.72919495093|342.72919495093|342.72919495093|341.29112714981|341.29112714981|341.29112714981|341.29112714981|341.29112714981|341.29112714981|341.29112714981|341.29112714981|341.29112714981|341.29112714981|341.29112714981|341.29112714981|339.97901931576|337.03780975134|334.40867784058|333.22075078261|332.44526711848|328.39293239031|328.39293239031|324.26436050638|322.15400580985|322.15400580985|322.15400580985|317.74888313725|316.89321399744|311.18691291871|310.90767966445|299.83630870377|295.1732024621|295.1732024621|289.04247023784|284.74717253803|277.59922410039|-296.73745653219|-296.93050047631|-298.03944192192|-298.9549419114|-300.36985393395|-300.36985393395|-300.36985393395|-300.36985393395|-300.36985393395|-300.36985393395|-300.36985393395|-300.36985393395|-300.36985393395|-300.36985393395|-300.36985393395|-300.36985393395|-300.36985393395|-300.41095559719|-301.31351849624|-301.31351849624|-305.72056830799|-307.31906845711|-307.31906845711|-307.31906845711|-307.31906845711|-309.30626142346|-309.30626142346|-312.31691912194|-312.31691912194|-312.31691912194|-312.31691912194|-312.31691912194|-312.31691912194|-312.31691912194|-312.31691912194|-312.31691912194|-312.31691912194|-312.31691912194|-312.31691912194|-315.51986288933|-315.51986288933|-315.51986288933|-315.51986288933|-315.51986288933|-315.51986288933|-315.51986288933|-316.65540117586|-319.75601826072|-321.78446812498|-328.2827335449|-334.69747968205|-340.80275181143|-342.21655916529|-342.21655916529|324.26033334316|324.26033334316|324.26033334316|324.26033334316|324.26033334316|324.26033334316|324.26033334316|324.26033334316|324.26033334316|324.26033334316|324.26033334316|321.87694910357|321.87694910357|321.87694910357|321.87694910357|321.87694910357|320.19661011508|-333.08322574067|-333.08322574067|-333.08322574067|-333.08322574067|-333.08322574067|-333.08322574067|-333.08322574067|-333.08322574067|-333.08322574067|-333.08322574067|-333.08322574067|-333.08322574067|-333.08322574067|-333.08322574067|-333.18423447109|-333.18423447109|-336.04912805001|-336.17681809973|-337.47424063762|-344.45471927943|-349.31078733142|-352.78422476114|-355.1570537039|-355.1570537039|-355.50864420947|-355.50864420947|-355.50864420947|-356.58791408126|-356.58791408126|-356.58791408126|-356.58791408126||-356.58791408126|-356.58791408126|-359.02545398677|344.12862955176||344.12862955176|344.12862955176|344.12862955176|344.12862955176|344.12862955176|||344.12862955176|344.12862955176|344.12862955176|-363.95725026969|-363.95725026969|-363.95725026969|-363.95725026969|-363.95725026969||-363.95725026969|-368.1414007174|-372.04044151163|-372.50383671485|-372.50383671485|-372.50383671485|349.7761410759|349.7761410759|348.73458831024|344.03287556119|342.75319642432|340.39244047147|340.24160052385|333.05733289814|-351.88354843261|-351.88354843261|-351.88354843261|-351.88354843261||||-351.88354843261|-351.88354843261|-351.88354843261|-351.88354843261|-351.88354843261|-351.88354843261|-351.88354843261|-351.88354843261|-351.88354843261|-351.88354843261|-351.88354843261|-351.88354843261|-351.88354843261|-351.88354843261|-351.88354843261|-351.88354843261|-351.88354843261|-351.88354843261|-351.88354843261|-351.88354843261|-351.88354843261|-356.49840681423|-356.58710884903|-359.8696088875|-359.8696088875|-359.8696088875|-359.8696088875|-361.57735168544|-365.19704895116|-367.44821506195
05462|601|/equities/omv-ag|STOXX600/EAFAVALUE|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|39.349522566253|38.481692393018|38.347581324991|38.347581324991|-40.279628680252|-40.279628680252|-40.279628680252|-40.279628680252|-40.279628680252|-40.286394311203|-40.286394311203|-40.474881067556|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793||-40.517377576793|-40.517377576793|-40.517377576793|||-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.517377576793|-40.709081327917|-40.709081327917|-40.709081327917|-41.038422756727|-41.278245057591|-41.345274278332|-41.698637137599|-41.965710677248|-42.076898828195|-42.312111818179|-42.60679113797|-42.983101128777|-43.012890338059|-43.031519596131|-43.031519596131|-43.031519596131|-43.031519596131|-43.031519596131|-43.031519596131|-43.031519596131|-43.031519596131|-43.031519596131|-43.031519596131|-43.031519596131|-43.031519596131|-43.031519596131|-43.031519596131|-43.031519596131|-43.031519596131|-43.031519596131|-43.031519596131|-43.273356005385||-43.590397036555|-44.013216615256|-44.35524137874|-45.170822550407|-45.593561696113|-45.593561696113|-45.593561696113|-45.593561696113|-45.593561696113|-45.593561696113|-45.593561696113|-45.593561696113|-45.593561696113|-45.593561696113|-45.687845388055|-46.159274170797|43.466526420019|43.466526420019|43.466526420019|43.466526420019|43.466526420019|43.466526420019|43.466526420019|43.466526420019|43.466526420019|43.466526420019|43.358920423081|43.089910021414|42.979893399821|42.979893399821|42.979893399821|42.979893399821|42.979893399821|42.659328356436|42.498306239892|42.498306239892|42.103403166548|42.103403166548|41.574336665224|40.976485827842|40.897205144474|40.510785613137|40.496055100003|40.496055100003|40.496055100003|40.496055100003|40.496055100003|40.198394216474|39.681041121699|39.681041121699|39.558091002254|39.558091002254|39.558091002254|39.558091002254|39.558091002254|38.950656711557|38.727000209282|38.727000209282|38.727000209282|38.727000209282|38.727000209282|38.727000209282|38.727000209282|38.727000209282|38.727000209282|38.658456580371|38.658456580371|38.091619032986|38.017145951047|38.017145951047|38.017145951047|38.017145951047|38.017145951047|38.017145951047|38.017145951047|38.017145951047|38.017145951047|38.017145951047|38.017145951047|38.017145951047|38.017145951047|37.564608714596|-40.94031063953|-40.94031063953|-40.94031063953|-40.94031063953|-40.94031063953|-40.94031063953|-41.307566504114|-41.963482283261|-41.963482283261|-41.963482283261|-42.159259540591|-42.159259540591|-42.159259540591|-42.535844942765|-42.725383913999|-42.734317104557|-42.817285438595|-42.817285438595|-42.817285438595|-43.491429324744|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925||-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|||-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.466397234925|-44.605491421617|-44.605491421617|-44.605491421617|-44.605491421617|-44.702887750454|-44.702887750454|-46.22765416656|-46.55406114298|-47.058956800102|44.17364728757|44.17364728757|44.17364728757|44.17364728757|44.17364728757|44.17364728757|44.17364728757|44.17364728757|44.17364728757|44.17364728757|44.17364728757|43.329051100636
05463|26435|/equities/orion-b|STOXX600/EAFAVALUE|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.965214472488|41.350238302764|40.585912137631|40.585912137631|40.0204582274|39.46260262272|39.46260262272|38.885670140289|38.372964703267|37.838295445647|37.549216466707|37.213018423498||36.77613174273|36.696459779933|36.696459779933|||36.341064887792|35.525627407266|35.340698755265|35.257068004401|35.257068004401|35.257068004401|35.257068004401|-38.188410499812|-38.188410499812|-38.188410499812|-38.188410499812|-38.188410499812||-38.319342643156|-38.601239801454|-38.601239801454|-38.601239801454|-38.705823078207|-38.728692732975|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.095440423413|-39.496037162287|-39.496037162287|-39.518375040141|37.347069716179|37.347069716179|37.347069716179|37.347069716179|37.09507769978|36.647862957981|36.370958486163|36.304397970397|36.116555114542|-38.2136756629|-38.2136756629|-38.2136756629|-38.2136756629|-38.2136756629|-38.2136756629|-38.39008062113|-38.39008062113|-38.39008062113|-38.39008062113|-38.39008062113|-38.39008062113|-38.39008062113|36.234503161137|36.234503161137|36.234503161137|36.234503161137|36.234503161137|36.135816183857|36.135816183857|36.135816183857|36.135816183857|36.135816183857|36.135816183857|36.135816183857|36.135816183857|35.466464350811|34.770515360425|-36.04347390462|-36.04347390462|-36.04347390462|-36.04347390462|-36.04347390462|-36.04347390462|-36.04347390462|-36.05905062738|-36.05905062738|-36.05905062738|-36.05905062738|-36.05905062738|-36.05905062738|-36.05905062738|-36.05905062738|-36.05905062738|-36.077276940511|-36.251420280852|-36.555288737588|-36.555288737588|-36.555288737588|-36.555288737588|-36.555288737588|-36.555288737588|-36.555288737588|-36.555288737588|-36.555288737588|-36.555288737588|-36.555288737588|-36.555288737588|-37.690319531023|-38.267826059135|-38.267826059135|-38.267826059135|-38.267826059135|-38.267826059135|-38.773692849248|-39.295216616623|-39.346907148353|-39.601290509244|-39.601290509244|-39.601290509244|-39.601290509244|-39.601290509244|-39.601290509244|-40.083656519806||-40.085729407111|-40.607475703336|-41.031083046703|-41.259539219305|-41.516711761074|-41.57356808088|-42.0048085062|-42.0048085062|-42.0048085062|-42.0048085062|-42.0048085062|-42.520343233953|-42.935380540302|-42.962428873699|-42.962428873699|-42.962428873699|-42.962428873699|-43.453951642292|-43.453951642292|-43.453951642292|-43.453951642292|-43.453951642292|-43.453951642292|-43.453951642292|-43.453951642292||-43.756054981304|-44.365060285013|-44.84451087678|-45.313346266355|-45.363164239025|-45.711670509949|-45.711670509949|-45.711670509949|-45.711670509949|-45.711670509949|-45.943522153049|-46.213358227577||-46.570398242569|-48.174703360221|44.290765213411|44.290765213411|43.920884078718|43.920884078718|43.747648391433|43.710165193022|43.350180496045|42.330758692234|41.525841211179|41.000935738726|40.818261669127|40.749735035331|||40.453039131596|-42.980676902644|-42.980676902644|-42.980676902644|-42.980676902644|-42.980676902644|-42.980676902644|-43.354085777989|-44.048431236204|-44.097142359346|-44.110160135262|-45.274890075575|-45.274890075575|-45.274890075575|-45.274890075575|-45.274890075575|-45.274890075575|-45.5264695437|-45.5264695437|-45.992189119397|-46.498544373047|-46.757269185927|-47.143849895504|-47.143849895504|-47.404835116098|-47.482594793847|-47.743994096706|-48.481104696006|-49.065487547573|-49.065487547573|-49.065487547573
05464|373|/equities/orkla-a|STOXX600/EAFAVALUE|-80.228418236711|-82.858241061081|80.823385446904|80.823385446904|80.823385446904|80.823385446904|80.823385446904|80.823385446904|80.823385446904|80.823385446904|80.823385446904|80.823385446904|80.823385446904|80.823385446904|80.823385446904|80.823385446904|80.368200745448|80.278644732321|80.278644732321|79.927385731632|79.279315122956|79.012574444208|78.422858832051|78.369843824892|77.659399917626|77.659399917626|77.659399917626|76.88266894873|-80.837078946032||-80.837078946032|-80.837078946032|-80.837078946032|||-80.837078946032|-80.852313669961|-81.22923242653|-81.703595077601|-82.023988630603|-82.607388031002|78.408617735629|78.408617735629|78.408617735629|78.408617735629|78.408617735629|78.408617735629|78.408617735629|78.408617735629|77.704013772281|77.463352145389|76.842077158448|76.842077158448|76.842077158448|76.842077158448|-79.497211541445|-79.497211541445|-79.497211541445|-79.497211541445|-79.497211541445|-79.497211541445|-79.497211541445|-79.897895395384|-79.897895395384|-79.897895395384|-79.897895395384|-79.897895395384|-79.897895395384|-79.897895395384|-79.897895395384|-79.897895395384|-79.897895395384|-79.897895395384|-79.897895395384|-79.897895395384|-79.897895395384|-82.492106927352|-82.942118511874|-82.942118511874|-82.942118511874|-83.018772411569|-83.018772411569|-83.018772411569|-83.018772411569|-83.018772411569|-83.018772411569|-83.018772411569|-83.018772411569|-83.018772411569|-83.018772411569|-83.018772411569|-83.018772411569|-83.018772411569|-83.018772411569|-83.018772411569|-83.018772411569|-83.018772411569|80.231479675279|80.231479675279|80.231479675279|80.231479675279|80.231479675279|80.231479675279|80.083864881712|79.887118424552|79.887118424552|79.350433591812|79.350433591812|79.350433591812|78.532041943823|78.532041943823|78.532041943823|78.532041943823|78.532041943823|78.532041943823|78.532041943823|78.532041943823|78.532041943823|78.532041943823|78.532041943823|78.124493930908|77.971486509358|77.971486509358|77.971486509358|77.971486509358|77.971486509358|77.971486509358|77.820541634068|77.775688871501|77.775688871501|77.775688871501|77.775688871501|77.775688871501|77.775688871501|77.775688871501|77.775688871501|77.775688871501|77.775688871501|77.775688871501|77.775688871501|77.775688871501|77.775688871501|77.520359984293|77.520359984293|77.520359984293|77.520359984293|77.377783282253|77.377783282253|77.377783282253|77.377783282253|77.377783282253|-79.362466936141|-79.407053789781|-79.407053789781|-79.407053789781|-79.407053789781|-79.407053789781|-79.407053789781|-79.407053789781|-79.407053789781|-79.407053789781|-79.407053789781|-79.407053789781|-79.407053789781|-79.868950350733|-80.098471786151|-80.098471786151|-80.098471786151|-80.098471786151|-80.098471786151|-80.098471786151|-80.098471786151|-80.098471786151|-80.583852928623|-80.691423685148|-80.691423685148|-80.963808146666|78.287899500034|78.287899500034|78.287899500034|78.287899500034|78.287899500034|78.287899500034|78.287899500034||78.287899500034|78.287899500034|78.287899500034|78.287899500034|78.287899500034|78.169887231347|||78.002094770535|77.967035845213|77.967035845213|77.967035845213|77.967035845213|75.797819114717|-77.026044400707|-77.026044400707|-77.026044400707|-77.026044400707|-77.026044400707||-77.026044400707|-77.026044400707|-77.026044400707|-77.026044400707|-77.026044400707|-77.026044400707|-77.026044400707|-77.026044400707|-77.026044400707|-77.026044400707|-77.026044400707|73.895256591708|73.895256591708|73.40028611915||||72.386985373682|71.418876197808|71.234195558371|71.234195558371|71.234195558371|71.234195558371|71.234195558371|71.234195558371|71.234195558371|70.715778183211|70.710587188625|70.710587188625|69.6417620679|69.613072609489|69.30230079711|-72.317417564514|-72.317417564514|-72.317417564514|-72.317417564514|-72.317417564514|-72.317417564514|-72.317417564514|-72.317417564514|-72.317417564514|-72.317417564514|-72.317417564514|-72.784072708694|-72.784072708694|-72.784072708694|-73.245523929115
05465|8785|/equities/pkn-orlen|STOXX600/MSCI_EEM|62.186454450458|61.969138324223|61.969138324223|61.670710232481|61.656491612486|61.656491612486|59.709995215791|-62.979418346684|-62.979418346684|-62.979418346684|-62.979418346684|-62.979418346684|-62.979418346684|-62.979418346684|-62.979418346684|-62.979418346684|-62.979418346684|-63.565466109692|-64.531073667141|-65.238969062801|-65.913853988643|-66.308170911996|62.129515064929|62.129515064929|62.129515064929|62.129515064929|62.129515064929|62.129515064929|62.129515064929||62.129515064929|61.953905729424|-65.489545419275|||-65.489545419275|-65.489545419275|-65.489545419275|-65.489545419275|-65.489545419275|-65.489545419275|-65.489545419275|-65.489545419275|-65.489545419275|-65.489545419275|-65.489545419275|-65.489545419275|-65.489545419275|-65.489545419275|-65.489545419275|-65.489545419275|-65.896161373522|-66.352402272121|-66.820168910031|-66.820168910031|-66.820168910031|-66.820168910031|-66.820168910031|-66.820168910031|-66.820168910031|-66.820168910031|-66.820168910031|-66.820168910031|-66.820168910031|-66.820168910031|61.885135942574|61.885135942574|61.885135942574|61.885135942574|61.885135942574|61.885135942574|61.885135942574||61.885135942574|61.443499748937|61.443499748937|61.020489515107|61.020489515107|61.020489515107|61.020489515107|61.020489515107|61.020489515107|61.020489515107|61.020489515107|61.020489515107|56.262766110943|55.738847494182|55.738847494182|53.97371943798|-59.419422675475|-59.419422675475|-61.043245475938|-61.194719916637|-61.503021485337|-62.292801387584|-62.335495122023|-62.335495122023|-62.707760024879|-62.707760024879|-62.707760024879|-62.707760024879|-62.707760024879|-62.707760024879|-62.894479381311|-62.894479381311|-62.894479381311|-62.894479381311|-62.894479381311|-62.894479381311|-62.904357335289|-62.904357335289|-63.718174189681|-65.309081627654|-66.270648084004|-66.491597971744|-66.491597971744|-66.491597971744|-66.491597971744|-66.491597971744|-66.491597971744|-66.491597971744|-66.491597971744|-66.491597971744|-66.491597971744|-66.491597971744|-66.491597971744|-67.699552996762|-68.252283608259||-68.731425324349|-69.56570256774|-69.56570256774|-69.56570256774|67.782992253106|67.782992253106|67.782992253106|67.782992253106|67.782992253106|67.782992253106|67.622212817714|66.990035642045|66.990035642045|66.990035642045|66.990035642045|66.869483961946|66.284737263057|66.284737263057|65.31692998711|63.767142802518|63.652492422845|63.652492422845|63.652492422845|63.052652890937|63.052652890937|63.052652890937|63.052652890937|63.052652890937|63.052652890937|63.052652890937|63.052652890937|63.052652890937|63.052652890937|63.052652890937|63.052652890937|63.052652890937|63.052652890937|63.052652890937|62.716277819493|62.318557846225|62.318557846225|61.813952246945|61.393211523753|61.393211523753|61.393211523753|61.393211523753|61.393211523753||-65.20352609862|-65.20352609862|-65.20352609862|-65.20352609862|-65.20352609862|-65.20352609862|60.803154796768|60.803154796768|60.803154796768|60.803154796768|60.803154796768|60.803154796768|60.803154796768|59.915172623715|59.712415747202|59.620451249651|59.620451249651|59.563832060023|59.418001919075|59.418001919075|59.418001919075|59.418001919075|59.418001919075|59.418001919075|59.418001919075||59.418001919075||59.418001919075|59.418001919075|58.607224761429|58.329693382518|57.736548626032|57.736548626032|57.736548626032|57.736548626032|57.736548626032|57.621721492438|56.930801217456|56.319780792019|55.790868402875|-60.959662998517|||-60.959662998517|-60.959662998517|-60.959662998517|-60.959662998517|-60.959662998517|-60.959662998517|-60.959662998517|-60.959662998517|-60.959662998517|-60.959662998517|-60.959662998517|-60.959662998517|-60.959662998517|-60.959662998517|-61.798967065143|-61.798967065143|-63.968852667597|-64.755391496847|-66.250436988616|61.831160761604|61.831160761604|61.831160761604|61.831160761604|61.831160761604|61.831160761604|61.831160761604|61.831160761604|61.831160761604|61.831160761604|61.831160761604|61.831160761604
05466|985158|/equities/dong-energy-as|STOXX600/EAFAGROWTH/EAFAVALUE|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|362.54291046237|358.38101840653|348.3511254593|345.96497068242|345.96497068242|342.38884851486|339.74984808345|339.74984808345|339.74984808345|339.74984808345||339.74984808345|339.005365058|333.11708585004|||326.48608658021|326.48608658021|326.48608658021|326.48608658021|326.48608658021|326.48608658021|325.2734437751|311.37762153446|311.37762153446|311.37762153446|311.37762153446|311.37762153446|302.68070144454|295.26743994597|292.79715210468|-330.18482755659|-330.18482755659|-330.18482755659|-330.18482755659|-330.18482755659|-330.18482755659|-330.18482755659|-330.18482755659|-330.18482755659|-330.18482755659|-330.18482755659|-330.18482755659|-330.18482755659|-330.18482755659|-330.18482755659|-330.18482755659|-330.18482755659|-330.18482755659|-332.99266829834|-332.99266829834|-332.99266829834|-332.99266829834|-337.41408131239|-365.84820554109|-365.84820554109|-365.84820554109|-365.84820554109|-365.84820554109|-365.84820554109|-365.84820554109|-368.3591104862|-373.68790460923|-375.3252355101|-375.3252355101|-375.3252355101|-389.24899352041|-389.24899352041|-389.24899352041|-389.24899352041|-389.24899352041|-389.24899352041|-392.99012246504|-392.99012246504|-398.93902699566|-429.24891617139|-434.83206248359|-434.83206248359|-434.83206248359|-437.64674117914|-445.24311767448|-445.24311767448|-445.24311767448|-445.24311767448|-445.24311767448|-445.24311767448|-445.24311767448|-445.24311767448|-445.24311767448|-449.38125033764|-450.56090973962|-450.56090973962|-450.56090973962|-461.75655756117|-485.35172621543|-507.75717408512|-507.75717408512|-507.75717408512|-535.54685229564|-571.57926903407|-571.57926903407|-571.57926903407|-571.57926903407|-571.57926903407|-571.57926903407|-571.57926903407|-573.38807806086|-578.09787129375|-584.44208599697|-588.18010029936|-598.70010127121|-607.24457007345|-607.24457007345|-610.57108558804|-610.57108558804|-610.57108558804|-610.57108558804|-610.57108558804|-620.30119942725|-632.75688350532|-637.81874792149|-642.05418334593|-650.90568108272|-650.90568108272|-650.90568108272|-650.90568108272|-650.90568108272|-655.34132657744|-655.34132657744|-655.34132657744|-655.34132657744|-655.34132657744|-655.34132657744|-655.34132657744|-655.34132657744|-655.34132657744|-661.07923005132|-671.34361471631|618.05468821197|618.05468821197|618.05468821197|618.05468821197|618.05468821197|618.05468821197|618.05468821197|618.05468821197|618.05468821197|618.05468821197|618.05468821197|618.05468821197|618.05468821197|618.05468821197|606.4941108985|606.20917367282|606.20917367282|606.20917367282|602.31018076277|-658.42940857557|-658.42940857557|-662.24376967381||-662.30024246912|-662.30024246912|-662.30024246912|611.98475637255||611.98475637255|611.98475637255|611.98475637255|611.98475637255|611.98475637255|||611.98475637255|611.98475637255|609.96083566677|596.35648136151|581.26274893032|577.11173971247|577.11173971247|577.11173971247||574.79750260338|574.79750260338|574.79750260338|574.79750260338|567.98607941717|565.86758799955|565.86758799955|565.86758799955|565.86758799955|565.86758799955|565.86758799955|565.86758799955|565.86758799955|565.86758799955|565.86758799955|558.7306560455|-601.67400759715|-601.67400759715||||-601.67400759715|-601.67400759715|-601.67400759715|-601.67400759715|-601.67400759715|-601.67400759715|-604.81554093911|-607.02041269911|-607.02041269911|-614.93378646255|-616.32087927263|-618.94555031126|-618.94555031126|-625.92839194741|-626.32527072188|-626.32527072188|-626.32527072188|-626.32527072188|-635.222529806|-641.20836577294|-645.44816859428|-651.8021480662|-651.8021480662|-651.8021480662|-651.8021480662|-658.51927421789|-658.51927421789|-658.96503141674|-658.96503141674|-658.96503141674
05467|42602|/equities/osram-licht|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05468|26322|/equities/pandora|STOXX600/EAFAGROWTH|994.2276454331|980.83627270344|961.77642813669|961.77642813669|961.77642813669|954.42223462382|954.42223462382|954.42223462382|954.42223462382|937.66359402647|936.67944944703|936.67944944703|936.67944944703|936.67944944703|936.67944944703|936.67944944703|936.67944944703|936.67944944703|936.67944944703|936.67944944703|936.67944944703|936.67944944703|930.01608274605|917.07340831918|908.61490694861|897.80434842125|897.80434842125|897.80434842125|897.80434842125||897.80434842125|897.80434842125|897.80434842125|||897.80434842125|897.80434842125|891.40483225733|890.85791265653|890.85791265653|890.85791265653|890.85791265653|890.85791265653|888.80879658776|885.89113613507|885.89113613507|881.41510083601|881.41510083601|881.41510083601|881.41510083601|881.13901517043|873.02111304744|863.70125435176|860.10870104287|860.10870104287|860.10870104287|854.9985289094|852.41691714118|852.41691714118|852.41691714118|851.32511698331|851.32511698331|851.32511698331|826.98349111969|811.84813565687|811.84813565687|811.84813565687|785.72015751154|773.23910998321|773.23910998321|773.23910998321|773.23910998321|773.23910998321|773.23910998321|773.23910998321|773.23910998321|773.23910998321|773.23910998321|773.23910998321|773.23910998321|773.23910998321|773.23910998321|773.23910998321|767.25455918816|760.14536637996|760.14536637996|760.14536637996|758.09055377493|758.09055377493|750.47839918677|742.95374160943|710.05974002611|698.72828722474|698.72828722474|698.72828722474|698.72828722474|698.72828722474|698.72828722474|698.72828722474|698.72828722474|698.72828722474|698.72828722474|698.72828722474|698.72828722474|698.72828722474|697.19812404312|691.95903346455|691.95903346455|691.95903346455|687.84339086122|682.6251154685|682.6251154685|682.6251154685|682.6251154685|682.6251154685|671.49823092956|671.49823092956|671.49823092956|668.67579586792|661.40644595676|659.14488106075|659.14488106075|659.14488106075|659.14488106075|657.98706526051|657.98706526051|657.98706526051|646.41893698651|636.19883989712|634.5215901962|634.5215901962|634.5215901962|634.5215901962|634.5215901962|634.5215901962|634.5215901962|634.5215901962|634.5215901962|634.5215901962|634.5215901962|624.64621200728|624.57762504146|624.57762504146|624.57762504146|623.22617891071|623.22617891071|623.22617891071|623.22617891071|623.22617891071|623.22617891071|623.22617891071|623.22617891071|611.49575231073|595.41748764778|591.4033395525|591.4033395525|591.4033395525|591.4033395525|580.93705005073|570.1300712098|568.65562857404|-603.23213368027|-603.23213368027|-603.23213368027|-603.23213368027|-603.23213368027|-603.23213368027|-603.23213368027|-603.23213368027|-603.23213368027|-603.23213368027|-603.23213368027|-603.23213368027|-603.23213368027|-603.23213368027|-603.23213368027|-603.23213368027|-603.23213368027|-603.23213368027||-603.23213368027|-603.23213368027|-605.99126710459|-611.69319747206||-611.69319747206|-611.69319747206|-618.70356224109|-638.59286253242|-644.13313234918|||-644.13313234918|-654.481483287|-654.481483287|-654.481483287|-654.481483287|-654.481483287|-654.481483287|-654.481483287||-654.481483287|-654.481483287|-654.481483287|-654.481483287|-654.481483287|-654.481483287|-654.481483287|-654.481483287|-654.481483287|-654.481483287|-654.481483287|-654.481483287|-654.481483287|-654.481483287|-654.481483287|-654.481483287|-658.27120802142|-658.27120802142||||-658.27120802142|-658.27120802142|-658.27120802142|-658.27120802142|-658.27120802142|-658.27120802142|-658.27120802142|-658.27120802142|-658.27120802142|-658.27120802142|-658.27120802142|-658.27120802142|-658.27120802142|-664.07912341465|-675.31015069075|-681.53296425885|625.04257073529|625.04257073529|625.04257073529|625.04257073529|625.04257073529|625.04257073529|620.78064500101|609.97869937486|609.97869937486|609.97869937486|605.976305512|605.23355540049|605.23355540049|605.23355540049
05469|305|/equities/philips-kon|STOXX600/EAFAGROWTH|-20.349978794314|-20.349978794314|-20.722865066768|-20.935405371191|-20.960118317606|-21.093019300039|-21.158243820994|-21.434494307669|-21.676881899471|-21.687980349456|20.667124261534|20.667124261534|20.667124261534|20.667124261534|20.667124261534|20.667124261534|20.667124261534|20.667124261534|20.667124261534|20.667124261534|20.667124261534|20.650693352659|20.611010189949|20.611010189949|20.365843795073|20.05260491187|20.021312957038|20.021312957038|20.021312957038||19.847014061863|19.84676192445|19.84676192445|||19.84676192445|19.84676192445|19.84676192445|19.488346769219|18.910025963819|18.910025963819|18.504584932367|-19.478892182838|-19.478892182838|-19.478892182838|-19.478892182838|-19.478892182838|-19.542436122377|-19.711300820054|18.643328151914|18.643328151914|18.643328151914|18.643328151914|18.643328151914|18.643328151914|18.514253150326|18.45472676103|18.280918511469|18.222110272216|18.222110272216|18.222110272216|18.130840467287|18.130840467287|17.745267310487|17.594227040705|17.594227040705|17.594227040705|17.594227040705|17.594227040705|17.594227040705|17.594227040705|17.321806709961|-18.549148057546|-18.549148057546|-18.549148057546|-18.549148057546|-18.549148057546|-18.549148057546|-18.549148057546|-18.549148057546|-18.549148057546|-18.729519242005|-18.729519242005|-18.729519242005|-18.729519242005|-18.729519242005|-18.729519242005|-18.729519242005|-18.729519242005|-18.729519242005|-18.729519242005|-19.689455925629|-19.689455925629|-19.938394797296|-20.122660703627|-20.253273516486|-20.253273516486|-20.379966037588|-20.379966037588|-20.379966037588|-20.379966037588|-20.776406465985|-20.935087248019|-20.935087248019|-20.935087248019|-20.935087248019|-20.935087248019|-20.935087248019|-20.935087248019|-20.935087248019|-20.935087248019|19.644059954875|19.644059954875|19.644059954875|19.644059954875|19.644059954875|19.644059954875|19.487289440625|19.338125011261|19.338125011261|19.338125011261|19.338125011261|19.338125011261|19.338125011261|19.269583354323|19.018702756397|18.797948054729|18.37127577404|-19.707375135226|-19.707375135226|-19.707375135226|-19.882378246944|-19.882378246944|-19.882378246944|-19.909718775081|-19.909718775081|-19.909718775081|-19.909718775081|-20.212687783029|-20.397985204976|-20.397985204976|-20.647094550973|-20.67588246227|-20.981869622079|19.588834773357|19.588834773357|19.495371830524|19.452635354534|19.230351494584|19.230351494584|19.197890545299|19.139093206461|19.139093206461|18.843083629214|18.843083629214|18.843083629214|18.843083629214|18.843083629214|18.843083629214|18.843083629214|18.751426124135|18.491251733082|18.229724330126|-19.049502463634|-19.049502463634|-19.049502463634|-19.049502463634|-19.049502463634|-19.049502463634|-19.049502463634|-19.049502463634|-19.049502463634|-19.049502463634|-19.049502463634|-19.049502463634|-19.049502463634|-19.049502463634|-19.049502463634|-19.049502463634|-19.049502463634|-19.049502463634|-19.049502463634|-19.241335757899|-19.278017280425|-19.278017280425|-19.278017280425|-19.311684765115|18.158349861719|18.158349861719|18.158349861719|18.158349861719|18.158349861719|18.158349861719|18.158349861719|17.92910751636|17.92910751636|17.92910751636|17.872897935523|17.795257860923|17.795257860923|17.795257860923|17.737456797726|17.737456797726|17.737456797726||17.737456797726|17.737456797726|17.737456797726|17.737456797726|17.65273030507|15.853597931198|15.853597931198|15.853597931198|15.853597931198|15.853597931198|15.853597931198|15.853597931198|15.853597931198|15.739552820316|||15.449503833046|15.419175269986|15.419175269986|15.419175269986|15.002416216428|14.694905743659|-16.269248086328|-16.269248086328|-16.269248086328|-16.269248086328|-16.269248086328|-16.269248086328|-16.269248086328|-16.269248086328|15.003686689084|15.003686689084|15.003686689084|15.003686689084|15.003686689084|15.003686689084|15.003686689084|15.003686689084|15.003686689084|15.003686689084|15.003686689084|15.003686689084|15.003686689084|15.003686689084|15.003686689084|15.003686689084|15.003686689084
05470|310|/equities/pirelli---c|STOXX600/MSCI_EU_SMALLCAP|4.9883962542975|-5.3253090276294|-5.3253090276294|-5.3253090276294|-5.3253090276294|5.0033952081466|5.0033952081466|5.0033952081466|5.0033952081466|5.0033952081466|5.0033952081466|5.0033952081466|5.0033952081466|5.0033952081466|5.0033952081466|5.0033952081466|5.0033952081466|5.0033952081466|5.0033952081466|5.0033952081466|5.0033952081466|4.9328835103539|4.8703150852551|4.8134613946665|4.7429009500505|4.7429009500505|4.7429009500505|4.7429009500505|4.7429009500505||4.7391121987239|4.7069024646432|4.6706139074598|||4.6479043681129|4.624501918956|4.624501918956|4.624501918956|4.624501918956|4.624501918956|4.6232240985989|4.5811982075209|4.5811982075209|4.5811982075209|4.5282204592487|4.4955781791233|4.4859757791651|4.4570284563847|4.3223375193066|4.3223375193066|4.3062130040821|4.3062130040821|4.2931254248815|4.2786949587085|4.2494067241083|4.2494067241083|4.2494067241083|4.2494067241083|4.2494067241083|4.2217298138285|4.2000368068425|4.2000368068425|4.1253743116291|4.1228107165777|4.1228107165777|4.1228107165777|4.1174664961081|4.1174664961081|4.1174664961081|4.0438514006117|3.9731684803939|-4.3860221256373|-4.3860221256373|-4.3860221256373|-4.3860221256373|-4.3860221256373|-4.3860221256373|-4.4300241856175|-4.5186936489296|-4.6191041592704|-4.6663412563946|-4.6663412563946|-4.6663412563946|-4.6663412563946|-4.6663412563946|-4.6663412563946|-4.6663412563946|-4.6663412563946|-4.6663412563946|-4.6663412563946|-4.7078793570892|-4.733310492557|-4.7954004425933|-4.8172224516262|-4.8598179369048|-4.8598179369048|4.56629960819|4.56629960819|4.56629960819|4.56629960819|4.56629960819|4.5407440626123|4.5407440626123|4.5407440626123|4.5407440626123|4.5407440626123|4.5407440626123|4.5407440626123|4.5407440626123|4.5274039707364|4.5274039707364|4.5274039707364|-4.7383893175993|-4.7383893175993|-4.7383893175993|-4.7383893175993|-4.7383893175993|-4.7383893175993|-4.7383893175993|-4.7383893175993|-4.7492522717594|-4.7492522717594|-4.7910578516985|-4.7979974368798|-4.7979974368798|-4.8083670379187|-4.8083670379187||-4.8094634216654|-4.8487370722413|4.5854205623519|4.5854205623519|4.5854205623519|4.5854205623519|4.5854205623519|4.5854205623519|4.5854205623519|4.5854205623519|4.5854205623519|4.5854205623519|4.5854205623519|4.5854205623519|4.5854205623519|4.5854205623519|4.5854205623519|4.4915228436669|4.4826919050437|4.4488937884504|4.4488937884504|4.4488937884504|4.4073261982792|-4.7052476260182|-4.7052476260182|-4.7052476260182|-4.7052476260182|-4.7052476260182|-4.7052476260182|-4.7052476260182|-4.7052476260182|-4.7052476260182|-4.7052476260182|-4.7052476260182|-4.7052476260182|-4.7052476260182|-4.713608407656|-4.717683400244|-4.717683400244|-4.7830926991507|-4.7992038298221|-4.7992038298221|-4.7992038298221|-4.7992038298221|-4.7992038298221|-4.7992038298221|-4.7992038298221|-4.7992038298221|-4.7992038298221|-4.7992038298221|-4.7992038298221|-4.7992038298221|-4.7992038298221|-4.7997264120944|-4.8976550217985|-4.8976550217985|-4.8976550217985|-4.8976550217985|4.5754285880948|4.5754285880948|4.5754285880948|4.5754285880948|4.5754285880948|4.5754285880948|4.5754285880948|4.5754285880948|4.5754285880948|4.5754285880948|4.5754285880948|4.5652540600989|4.5547267239065|4.4651342426943|4.4651342426943|4.4651342426943|4.4651342426943||4.4651342426943|4.4651342426943|4.4651342426943|4.4651342426943|4.4651342426943|4.4651342426943|4.4651342426943|4.4651342426943|4.4651342426943|-4.7927131066916|-4.7927131066916|-4.7927131066916|-4.7927131066916|-4.7927131066916|||-4.7927131066916|-4.7927131066916|-4.7927131066916|-4.7927131066916|-4.7927131066916|-4.7927131066916|-4.7927131066916|-4.7927131066916|-4.7927131066916|-4.7927131066916|-4.8355271509007|-4.8355271509007|-4.8355271509007|-4.8355271509007|-4.8455088053607|-4.8455088053607|-4.9173432361707|-4.937714816423|-5.0130717503712|4.6259397305292|4.6259397305292|4.6259397305292|4.6259397305292|4.6047663464857|4.559851303665|4.5390132911695|4.5390132911695|4.5390132911695|4.5390132911695|4.5390132911695|4.5390132911695
05471|8737|/equities/pko-bank-polski|STOXX600/MSCI_EEM|50.128509766235|50.128509766235|50.128509766235|50.128509766235|50.128509766235|49.19834376085|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884|47.715532526884||47.715532526884|47.715532526884|47.608369652334|||47.133077267907|47.133077267907|47.133077267907|47.133077267907|46.322437779924|46.322437779924|46.322437779924|45.988818611062|45.952553082587|45.952553082587|45.78617106663|45.733263559612|45.733263559612|45.733263559612|45.733263559612|44.587515905469|43.785573406318|43.605520355596|43.605520355596|43.605520355596|43.605520355596|43.605520355596|43.605520355596|43.605520355596|43.605520355596|42.751134355745|42.274039648067|42.148932772754|40.883813785048|40.285350294612|40.244833491137|39.676364203017|39.676364203017|39.676364203017|39.676364203017|39.368739732681|39.135265598229||39.050698843777|39.050698843777|39.050698843777|39.050698843777|39.050698843777|39.050698843777|39.050698843777|39.050698843777|39.050698843777|39.050698843777|39.050698843777|37.601330641441|35.557197004106|35.557197004106|35.289107858634|34.21067572909|33.244448818312|-36.381581071377|-36.381581071377|-36.381581071377|-36.381581071377|-36.381581071377|-36.381581071377|-36.381581071377|-36.794130724972|-36.794130724972|-36.794130724972|-37.274589346852|-37.399745843001|-37.399745843001|-37.399745843001|-37.677498390484|-37.724761394989|-37.724761394989|-37.724761394989|-37.724761394989|-38.148633706406|-38.148633706406|-38.148633706406|-38.608479539371|-39.095411853731|-39.095411853731|-39.095411853731|-39.095411853731|-39.095411853731|-39.095411853731|-39.095411853731|-39.095411853731|-39.095411853731|-39.095411853731|-39.095411853731|-39.095411853731|-39.095411853731|-39.31101563765|-40.306127477503||38.360244680821|38.360244680821|38.360244680821|38.360244680821|38.360244680821|38.360244680821|38.360244680821|38.360244680821|38.360244680821|38.360244680821|38.360244680821|37.959714175793|37.624127548638|37.247065758844|37.247065758844|37.247065758844|37.247065758844|37.247065758844|37.247065758844|36.399711049804|36.399711049804|36.333010370212|35.943902632348|35.124335444362|34.28870493879|34.039055618469|34.039055618469|34.039055618469|34.039055618469|34.039055618469|33.65783880466|33.312044336992|33.200043588233|33.200043588233|33.200043588233|33.200043588233|33.200043588233|33.200043588233|33.200043588233|33.200043588233|33.200043588233|32.869491900947|32.866955789729|32.866955789729|32.866955789729|32.866955789729|32.866955789729||32.384951521737|31.97105696663|31.800061999259|31.513216185083|31.513216185083|31.513216185083|31.513216185083|31.513216185083|31.298075208197|31.298075208197|31.298075208197|31.298075208197|30.885081301276|30.345646551521|29.851272339631|29.851272339631|29.851272339631|29.851272339631|29.851272339631|29.851272339631|29.851272339631|29.851272339631|29.851272339631|29.851272339631|29.851272339631||29.851272339631||29.851272339631|29.851272339631|29.851272339631|29.851272339631|29.851272339631|29.742249035306|29.742249035306|29.136479041541|29.136479041541|28.879976004985|28.405528512958|27.657254606887|26.883616666445|-29.491120104196|||-29.491120104196|-29.491120104196|-29.491120104196|-29.491120104196|-29.491120104196|-29.491120104196|-29.491120104196|-29.491120104196|-29.491120104196|-29.491120104196|-29.491120104196|-29.491120104196|-29.491120104196|-29.491120104196|-30.288465981354|-30.565518278402|-31.142242849449|-31.314713306537|-31.917459933085|-32.289399959559|-33.143221698331|-33.176579051313|-33.176579051313|-33.176579051313|-33.176579051313|-33.176579051313|-33.176579051313|-33.176579051313|-33.176579051313|-33.215240762799|-33.215240762799
05472|959218|/equities/poste-italiane-spa|STOXX600/EAFAVALUE|-10.195370761151|-10.309078101312|-10.38069765214|-10.384633828958|-10.384633828958|-10.384633828958|-10.384633828958|-10.384633828958|-10.384633828958|10.052273523513|10.052273523513|10.052273523513|10.052273523513|10.052273523513|10.052273523513|10.052273523513|10.052273523513|10.052273523513|10.052273523513|10.052273523513|10.052273523513|10.052273523513|10.052273523513|10.052273523513|10.052273523513|10.052273523513|10.052273523513|10.052273523513|10.052273523513||9.981970694003|9.9785784111393|9.9434207662357|||9.9226894096548|9.9038213310435|9.8842461967683|9.8433290481806|9.8216404561938|9.8216404561938|9.7715442583231|9.7244691227281|9.7244691227281|9.6773794875587|9.6773794875587|9.6773794875587|9.6773794875587|9.6110356272649|9.6110356272649|9.6110356272649|9.6110356272649|9.6110356272649|9.6110356272649|9.6110356272649|9.6110356272649|9.6110356272649|9.6110356272649|9.6110356272649|9.6110356272649|9.6110356272649|9.566983905257|9.5655384227316|9.4487091882008|9.3261209972454|9.2703563910671|9.2417845970997|9.2192796492458|9.2192796492458|9.2192796492458|-9.6323169661092|-9.6323169661092|-9.6323169661092|-9.6323169661092|-9.6323169661092|-9.6323169661092|-9.6323169661092|-9.6323169661092|-9.6854904728818|-9.6854904728818|-9.8514330207957|-10.006501658419|-10.006501658419|-10.006501658419|-10.006501658419|-10.006501658419|-10.006501658419|-10.006501658419|-10.006501658419|-10.006501658419|-10.006501658419|-10.006501658419|-10.006501658419|-10.130335100998|-10.218239782101|-10.218239782101|-10.218239782101|-10.297377478024|-10.344363992899|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033||-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.380863314033|-10.428696418987|-10.428696418987|-10.428696418987|10.059369795724|10.059369795724|10.059369795724|10.059369795724|10.059369795724|10.059369795724|10.059369795724|9.8119379419413|9.8119379419413|9.6948200749387|9.6612448744232|9.6376383058567|9.6376383058567|9.6376383058567|9.5690424433835|-9.951706858074|-9.951706858074|-9.951706858074|-9.951706858074|-9.951706858074|-9.951706858074|-9.951706858074|-9.951706858074|-9.951706858074|-9.951706858074|-9.951706858074|-9.951706858074|-9.951706858074|-9.9661189931359|-9.970798852016|-10.041775891041|-10.13641754439|9.6249777263751|9.6249777263751|9.6015161460259|9.6015161460259|9.564739963039|9.5379406859467|9.5379406859467|9.5379406859467|9.4387116354913|9.4338969088154|9.4338969088154|9.4335024197962|9.4335024197962|9.4335024197962|9.4335024197962|9.4335024197962|9.4335024197962|9.4335024197962|9.4335024197962|9.4335024197962|9.3763362390097|9.2605962203935|-9.7771568358346|-9.7771568358346|-9.7771568358346|-9.7771568358346|-9.7771568358346|-9.7771568358346|-9.7771568358346|-9.7771568358346|-9.7771568358346|-9.7771568358346|-9.7771568358346|-9.8493959705481|-9.8531259834696||-9.8531259834696|-9.8531259834696|-9.8531259834696|-9.8531259834696|-9.8531259834696|-9.8531259834696|-9.8531259834696|-9.8531259834696|-9.8531259834696|-9.8531259834696|-9.8531259834696|-9.8531259834696|-9.8531259834696|-9.8531259834696|||-9.8531259834696|-9.8531259834696|-9.8531259834696|-9.8531259834696|-9.8531259834696|-9.8531259834696|-9.8531259834696|-9.8531259834696|-9.8531259834696|-9.8531259834696|-9.8531259834696|-9.8531259834696|-9.8531259834696|-9.8531259834696|-10.024056518511|-10.024056518511|-10.20272937134|-10.251366141936|-10.356184592402|9.8257740619545|9.8257740619545|9.8257740619545|9.8257740619545|9.8257740619545|9.8257740619545|9.8257740619545|9.8257740619545|9.8257740619545|9.8257740619545|9.8257740619545|9.8257740619545
05473|1152300|/equities/prosus|STOXX600/EAFAGROWTH|27.83633316024|27.83633316024|27.83633316024|27.34564810841|26.295831339947|26.295831339947|26.08370702746|26.08370702746|26.08370702746|26.08370702746|26.08370702746|26.08370702746|25.374952824938|-27.527434144947|-27.527434144947|-28.073456420129|-28.073456420129|-28.073456420129|-28.233993702426|-28.233993702426|-28.233993702426|-28.233993702426|-28.233993702426|-28.233993702426|-28.233993702426|-28.233993702426|-28.233993702426|-28.233993702426|-28.233993702426||-28.233993702426|-28.233993702426|-28.233993702426|||-28.233993702426|28.917617152176|28.917617152176|28.917617152176|28.917617152176|28.917617152176|28.749780073917|28.749780073917|28.749780073917|28.749780073917|28.749780073917|28.749780073917|28.749780073917|28.749780073917|28.749780073917|28.749780073917|28.749780073917|28.495732365589|28.495732365589|28.495732365589|28.495732365589|28.495732365589|28.456962954963|28.456962954963|28.456962954963|28.456962954963|28.456962954963|28.456962954963|27.312737345656|26.991930511219|26.870643272801|26.870643272801|26.870643272801|26.870643272801|26.870643272801|26.258770667628|-27.901651116817|-27.901651116817|-27.901651116817|-27.901651116817|-27.901651116817|-27.901651116817|-27.901651116817|-27.901651116817|-27.901651116817|-28.154889553354|-28.748488498579|-29.24329276121|-29.24329276121|-29.24329276121|-29.24329276121|-29.24329276121|-29.24329276121|-29.24329276121|-29.24329276121|-29.24329276121|-29.24329276121|-29.326713827322|-29.645237899567|-29.726413385074|-29.726413385074|-29.726413385074|-29.998103343902|-29.998103343902|-30.172457295924|-30.172457295924|-30.172457295924|-30.960557827768|-30.960557827768|-30.960557827768|-30.960557827768|-30.960557827768|-30.960557827768|-30.960557827768|-30.960557827768|-30.960557827768|-30.960557827768|-30.960557827768|-30.960557827768|-30.960557827768|-30.960557827768|-30.960557827768|-30.960557827768|-30.960557827768|-30.960557827768|-30.960557827768|-31.065440619209|-31.065440619209|-31.268816079891|-31.268816079891|-31.697017552892|-31.936441924886|-31.936441924886|-32.109934730349|-32.157705222035|-32.658672468235|-32.658672468235|-32.658672468235|-32.658672468235|-33.4629696126|30.956994118119|30.956994118119|30.956994118119|30.956994118119|30.956994118119|30.477769919926|29.675300356077|29.399569224339|29.399569224339|29.349288329126|29.349288329126|29.349288329126|29.349288329126|29.349288329126|29.349288329126|29.349288329126|28.934763758979|-31.317307166679|-31.317307166679|-31.317307166679|-31.317307166679|-31.317307166679|-31.317307166679|-31.317307166679|-31.317307166679|-31.317307166679|-31.317307166679|-31.317307166679|-31.317307166679|-31.317307166679|-31.59309494302|-31.59309494302|29.67006686755|29.67006686755|29.67006686755|29.67006686755|29.376186408687|28.835476945566|28.835476945566|-30.799097558415|-30.799097558415|-30.799097558415|-30.799097558415|-30.799097558415|-30.799097558415|-30.799097558415|-30.799097558415|-30.799097558415|-31.533996286829|28.98861994915|28.98861994915|28.98861994915|28.98861994915|28.98861994915|28.98861994915|28.885602244363|28.885602244363|28.885602244363|-31.968301755653|-31.968301755653|-31.968301755653|-31.968301755653|-31.968301755653|-32.229780813573|-32.542511254996|-32.542511254996|-32.542511254996|-32.899457276364|-33.22340947751||-33.22340947751|-33.22340947751|-33.22340947751|-33.22340947751|-33.503556602693|-33.503556602693|-33.503556602693|-33.503556602693|-33.503556602693|-33.503556602693|-33.503556602693|-33.503556602693|-33.540063506471|30.478863518644|||30.478863518644|30.478863518644|30.478863518644|30.412238124478|30.412238124478|30.01304054643|29.634220173313|29.634220173313|29.634220173313|29.634220173313|29.342465138385|-32.132672858923|-32.132672858923|-32.132672858923|-32.132672858923|-32.132672858923|-32.132672858923|-32.132672858923|-32.132672858923|-32.132672858923|-32.762969944973|-33.242188742977|-33.640285001327|-33.640285001327|-33.640285001327|-33.640285001327|-33.640285001327|-33.640285001327|-33.692079844948|-33.692079844948|-34.251396585977
05474|531|/equities/belgacom|STOXX600/EAFAVALUE|-8.8483595096204|-8.8538440822598|-8.876271790822|-8.9637461973116|-9.148384817539|-9.169982972077|-9.2232031450575|-9.2508921740127|-9.304769370034|-9.457410226348|8.8531826621863|8.8531826621863|8.8531826621863|8.8531826621863|8.8531826621863|8.7872023192349|8.7578306717272|8.7578306717272|8.5197004789109|8.5069223597287|8.5069223597287|8.5069223597287|8.5069223597287|8.5069223597287|8.5069223597287|8.5069223597287|-8.9243118352343|-8.9243118352343|-8.9243118352343||-8.9243118352343|-8.9529019005486|-8.9532084861013|||-8.9532084861013|-8.9532084861013|-8.9958383319079|-8.9958383319079|-9.091042332881|-9.1599354694808|8.6091388216005|8.6091388216005|8.6091388216005|8.6091388216005|8.6091388216005|8.6091388216005|8.6091388216005|8.6091388216005|8.6091388216005|8.406376784641|8.382378764602|8.382378764602|8.3696652759403|8.3696652759403|8.2648501251903|8.2132782775789|8.169976269606|8.1606128031865|8.1606128031865|8.159879538117|8.159879538117|8.0469773044168|7.7514196755687|7.6326909391722|7.6326909391722|7.569878667443|-8.1186865202503|-8.1186865202503|-8.1186865202503|-8.1186865202503|-8.1186865202503|-8.1186865202503|-8.1186865202503|-8.1186865202503|-8.1186865202503|-8.1186865202503|-8.1960962736956|7.5961111208246|7.5961111208246|7.5961111208246|7.5961111208246|7.5961111208246|7.5961111208246|7.5961111208246|7.3467896934401|-7.958917301567|-7.958917301567|-7.958917301567|-7.958917301567|-7.958917301567|-7.958917301567|-8.0057968228742|-8.0918852057374|7.5741859516089|7.5741859516089|7.5741859516089|7.5741859516089|7.5741859516089|7.5741859516089|7.5741859516089|7.5405398298839|7.3961554290563|7.2515060108801|7.1776129304818|7.1776129304818|7.1776129304818|7.1315702133103|7.0858557414925|7.011950672988|6.8431673726814|6.8320215201399|6.8320215201399|6.7084685140209|6.6786317354393|6.6421463761012|6.5767183605477|6.5040202475967|-6.8965612888881|-6.8965612888881|-6.8965612888881|-6.8965612888881|-6.8965612888881|-6.8965612888881|-6.8965612888881|-6.9574015935867|-6.9938375072628|-6.9938375072628|-6.9938375072628|-6.9938375072628|-6.9938375072628|-6.9938375072628|-6.9938375072628|-6.9938375072628|-7.0600416745245|-7.0940462842584|-7.1730325181543|-7.1730325181543|-7.3518135502669|6.8750563200216|6.8750563200216|6.8750563200216|6.8750563200216|6.8750563200216|6.8738270031275|6.8738270031275|6.8738270031275|6.8738270031275|6.8738270031275|6.8738270031275|6.8738270031275|6.8366965703237|6.7862185827083|-7.1580176139761|-7.1580176139761|-7.1580176139761|-7.1580176139761|-7.1580176139761|-7.1580176139761|-7.1580176139761|-7.1580176139761|-7.1580176139761|-7.1580176139761|-7.1580176139761|-7.2224641138634|-7.3128489713229|-7.3484988455813|-7.4333319669345|-7.4853689411591|-7.5249655488807|-7.6249616679966|-7.6654020478791|-7.7067800660274|-7.7067800660274|-7.7181425778737|-7.7181425778737|-7.7181425778737|-7.7181425778737|-7.7181425778737|-7.7181425778737|-7.7181425778737|-7.7181425778737|-7.7181425778737|-7.7303804521947|-7.7979388567142|-7.7979388567142|-7.8861910501154|-7.8861910501154|-7.8861910501154|-7.8861910501154|-7.8861910501154|-7.9689902904996|-8.0623224447578|-8.1628026642633|-8.2213820804635|-8.2213820804635|-8.2213820804635|-8.2213820804635|-8.2213820804635|-8.2213820804635|-8.2213820804635|-8.2213820804635|-8.2238686470499|-8.5025209749529||-8.6780319057959|-8.6780319057959|-8.6780319057959|-9.0305910996881|-9.191323431806|8.4688225406049|8.4688225406049|8.4688225406049|8.4688225406049|8.4688225406049|8.3464695234694|8.2963984022958|8.2963984022958|8.2963984022958|||8.2503859819618|8.2503859819618|8.2503859819618|8.2503859819618|8.127428670906|8.0453652233801|7.9953369555239|7.9953369555239|7.9953369555239|7.9953369555239|7.9953369555239|7.9953369555239|7.9094857040781|-8.7455960454929|-8.7455960454929|-8.7455960454929|-8.7455960454929|-8.7455960454929|-8.7455960454929|-8.9045512082829|-9.023396554142|-9.023396554142|-9.2755514411461|-9.2945699432175|-9.2945699432175|-9.3306337703909|-9.453592603918|-9.4867695895788|-9.4871352091685|-9.4871352091685|-9.6168175687674
05475|6949|/equities/prysmian|STOXX600/EAFAGROWTH|39.835994963686|39.835994963686|39.538883267553|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672|39.366558226672||39.038952042358|39.027169944729|38.734078674278|||38.352611659433|38.352611659433|38.352611659433|37.97289924982|37.093222092289|36.949782440567|36.949782440567|36.631831478072|36.631831478072|36.269257358923|35.598062096055|35.146736526948|34.92026286706|34.206402626133|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.567807075893|-36.6058981921|-36.915441198009|-37.527713001722|-37.634277589225|-37.634277589225|-38.610307118521|-38.823674516794|-38.931622502566|-38.931622502566|-38.931622502566|-38.931622502566|-38.931622502566|-38.931622502566|-38.931622502566|-38.931622502566|-38.931622502566|-38.931622502566|-38.973984880088|-38.973984880088|-38.973984880088|-38.973984880088|-38.973984880088|-38.979983403548|-39.116092551929|-39.293436965658|37.27425642633|37.27425642633|37.27425642633|37.27425642633|37.27425642633|36.218062195772|36.181373060479|36.181373060479|36.09319097547|35.779935394967|35.779935394967|35.779935394967|35.779935394967|35.779935394967|35.779935394967|35.762706265675|35.670784086901|35.447537416571|34.776151650872|-36.962363567805|-36.962363567805|-36.962363567805|-36.962363567805|-36.962363567805|-36.962363567805|-37.534293429559|-38.046971936211||-38.046971936211|-38.046971936211|-38.077327678139|-38.077327678139|-38.077327678139|-38.077327678139|-38.077327678139|-38.077327678139|-38.077327678139|-38.077327678139|-38.077327678139|-38.077327678139|-38.077327678139|-38.077327678139|35.751733223179|35.751733223179|35.751733223179|35.751733223179|35.751733223179|35.751733223179|35.751733223179|35.751733223179|35.751733223179|35.751733223179|35.751733223179|35.751733223179|35.751733223179|35.751733223179|35.751733223179|35.751733223179|35.443593148368|34.984549129425|-37.202516855019|-37.202516855019|-37.202516855019|-37.202516855019|35.024019199322|35.024019199322|35.024019199322|35.024019199322|35.024019199322|35.024019199322|35.024019199322|35.024019199322|34.721130324415|-37.358884578906|-37.358884578906|-37.358884578906|-37.358884578906|-37.358884578906|-37.358884578906|-37.358884578906|-37.358884578906|-37.358884578906|-37.358884578906|-37.358884578906|-37.358884578906|-37.358884578906|-37.358884578906|-37.358884578906|-37.607650286581|-38.047869608924|-38.047869608924|-38.047869608924|-38.321918478454|-38.321918478454|-38.321918478454|-38.675194446473|-38.675194446473|-38.675194446473|-38.675194446473|-38.675194446473|-38.675194446473|-38.675194446473|-38.675194446473||-38.675194446473|-38.675194446473|-38.980218772788|-39.14064621612|-39.14064621612|-39.14064621612|-39.14064621612|-39.14064621612|-39.14064621612|-39.14064621612|-39.14064621612|-39.14064621612|-39.14064621612|-39.14064621612|||-39.14064621612|-39.14064621612|-39.14064621612|-39.14064621612|-39.14064621612|-39.14064621612|-39.14064621612|-39.14064621612|-39.14064621612|-39.14064621612|-39.206489447067|-39.206489447067|-39.206489447067|-39.206489447067|-39.206489447067|-39.206489447067|-39.809433914236|36.601390421376|36.601390421376|36.601390421376|36.601390421376|36.070645169447|36.070645169447|36.070645169447|35.667939534927|35.66159036699|35.66159036699|35.66159036699|35.66159036699|35.66159036699|35.66159036699
05476|13805|/equities/pzu|STOXX600/MSCI_EEM|46.617992923992|46.617992923992|46.617992923992|46.617992923992|46.355546048766|45.621720052964|45.165242646807|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032||44.821502573032|44.821502573032|44.821502573032|||44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.821502573032|44.112888470905|44.112888470905|44.112888470905|44.112888470905|44.112888470905|44.112888470905|44.112888470905|44.112888470905|44.112888470905|43.929182646734|43.929182646734|43.929182646734|43.929182646734|43.929182646734|43.929182646734|43.929182646734|43.929182646734|43.929182646734|43.929182646734|43.929182646734|43.929182646734|43.929182646734|43.929182646734|43.929182646734||43.929182646734|43.482424866339|43.414362310459|43.123779007302|43.123779007302|42.631488675916|42.631488675916|42.631488675916|42.631488675916|42.631488675916|42.587211682889|40.73801133643|40.075816796277|40.075816796277|39.60646276789|39.026624365174|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.640096072474|-41.8645519461|39.468083956879|39.468083956879|39.28620487125|39.130781978052|38.689758346788|38.386953616928|38.150746371648|38.150746371648|38.150746371648|38.150746371648|38.150746371648|38.150746371648|38.150746371648|38.150746371648|38.150746371648||38.150746371648|38.150746371648|38.150746371648|38.150746371648|38.150746371648|38.150746371648|38.150746371648|38.150746371648|38.150746371648|38.150746371648|38.150746371648|38.096941871005|37.529934267818|-40.616795708307|-40.616795708307|-40.616795708307|-40.616795708307|-40.616795708307|-40.616795708307|-40.616795708307|-40.616795708307|-40.616795708307|-40.616795708307|-40.616795708307|-40.616795708307|-40.616795708307|-40.616795708307|-40.616795708307|-41.191994960185|38.45203987126|38.45203987126|38.45203987126|38.45203987126|38.45203987126|38.45203987126|38.45203987126|38.45203987126|38.45203987126|38.45203987126|38.45203987126|38.45203987126|38.45203987126|38.45203987126|38.45203987126|38.45203987126|38.45203987126|38.45203987126||38.45203987126|38.45203987126|38.45203987126|38.45203987126|38.45203987126|38.45203987126|38.45203987126|38.45203987126|38.45203987126|38.45203987126|38.45203987126|38.45203987126|38.231154081606|37.701282948678|37.483093335038|36.891294728708|36.891294728708|36.891294728708|36.891294728708|36.891294728708|36.891294728708|36.733573750449|36.733573750449|36.181749798405|36.17536510466||36.17536510466||36.17536510466|36.17536510466|36.17536510466|36.17536510466|36.17536510466|36.17536510466|36.17536510466|35.703738360918|34.993043216639|34.680050832887|34.462529856064|34.462529856064|33.987255632985|33.633615454158|||33.191796364741|32.98032937045|32.912030166996|32.427811669655|32.066459919951|31.18439958045|-34.434336042868|-34.434336042868|-34.434336042868|-34.434336042868|-34.434336042868|-34.434336042868|-34.434336042868|-34.434336042868|-35.807597107873|-35.971217838907|-36.554132797082|-36.845703497816|-37.557474567043|35.216220592127|35.216220592127|35.216220592127|35.216220592127|34.95413305877|34.924065203272|34.924065203272|34.924065203272|34.924065203272|34.924065203272|34.924065203272|34.924065203272
05477|602|/equities/raiffeisen-int|STOXX600/EAFAVALUE|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.748890237298|18.610434457424|18.494927005373|18.477745228078|18.477745228078|18.477745228078|18.477745228078|18.477745228078|18.477745228078|18.477745228078|18.477745228078|18.477745228078|18.12582893401|17.938143306635|17.591270188118|17.496966816347|17.463222282072|17.463222282072|17.463222282072|17.463222282072|17.463222282072||17.463222282072|17.427003728191|17.427003728191|||17.396115685878|17.09143821273|17.09143821273|15.728751907056|15.728751907056|15.60750215286|15.521669681801|15.212409822955|15.053789130863|14.992030316639|14.992030316639|14.992030316639|14.992030316639|14.992030316639|14.992030316639|14.992030316639|14.992030316639|14.992030316639|14.992030316639|14.992030316639|14.992030316639|14.992030316639|14.992030316639|14.992030316639|14.779913791963|14.779913791963|14.721015436724|14.598905650858|14.359339387421|14.209266723532|14.085851313161|13.91427922413|13.824755087663|13.81710453481|13.81710453481|13.320672358082|13.179080050307|12.94655080473|12.94655080473|12.94655080473|12.94655080473||12.94655080473|12.94655080473|12.94655080473|12.94655080473|12.94655080473|12.94655080473|12.94655080473|12.94655080473|12.94655080473|12.94655080473|12.798945433956|12.749854806778|12.749854806778|12.749854806778|12.749854806778|12.749854806778|12.749854806778|12.749854806778|12.749854806778|-13.511767388775|-13.511767388775|-13.511767388775|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.526231335724|-13.563590631579|-13.641212103206|-13.705235769835|-13.791928717921|-13.894920876103|-14.012134501755|-14.127371679213|-14.290893693722|-14.290893693722|-14.290893693722|-14.290893693722|-14.305437454424|-14.529374741671|-14.67763905962|-14.680154010539|-14.921837670809|14.034150632804|14.034150632804|13.833982017991|13.833982017991|13.833982017991|13.833982017991|13.833982017991|13.833982017991|13.833982017991|13.833982017991|13.833982017991|13.833982017991|13.833982017991|13.612757660014|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|13.592380533969|-14.548775270347|-14.548775270347|-14.548775270347|-14.548775270347|-14.548775270347|-14.548775270347|-14.548775270347|-14.548775270347|-14.548775270347|-14.548775270347|-14.548775270347|-14.548775270347|-14.548775270347|-14.710943596668||-14.710943596668|-14.710943596668|-14.710943596668|-14.839381899113|-14.873815756458|-14.873815756458|-14.873815756458|-14.873815756458|-14.873815756458|-14.873815756458|-14.873815756458|-14.873815756458|-14.873815756458|-14.873815756458|||-14.873815756458|-14.873815756458|-14.873815756458|-14.873815756458|-14.873815756458|-14.873815756458|-14.873815756458|-14.873815756458|-14.873815756458|-15.248684491733|-15.59783905597|-15.59783905597|-15.59783905597|-15.59783905597|-16.028690374578|-16.028690374578|-16.197433618136|-16.300288375302|-16.300288375302|-16.620790994442|-16.620790994442|-16.620790994442|-16.620790994442|-16.620790994442|-16.620790994442|-16.620790994442|-16.620790994442|-16.620790994442|-16.620790994442|-16.620790994442|-16.620790994442
05478|6889|/equities/randstad|STOXX600/EAFAVALUE|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-53.874770740775|-54.280856878788|-54.704286768735|-55.481429632837|-55.609177196541|-55.609177196541|-55.609177196541|-55.920196308603|-57.130218680159|-57.499130654617|55.349333814064|55.349333814064|55.349333814064||55.349333814064|55.349333814064|55.349333814064|||54.995925112211|54.96471080468|54.96471080468|54.96471080468|54.96471080468|54.96471080468|54.800788028217|54.381988851204|54.327763177702|54.226405675487|53.611560564655|53.015502190092|53.015502190092|53.015502190092|52.839447047422|52.617165064491|52.3435167468|52.2027969533|52.099009075993|52.099009075993|51.751122517976|51.343470303651|51.032744213869|50.635272976347|50.475642726612|50.475642726612|50.475642726612|50.475642726612|49.355158432537|48.870176112446|48.623527301454|48.528127301586|48.528127301586|48.528127301586|48.528127301586|48.528127301586|47.346806010551|-50.766932125156|-50.766932125156|-50.766932125156|-50.766932125156|-50.766932125156|-50.766932125156|-50.766932125156|-50.766932125156|-51.043258264401|-51.453620463321|-52.45624640883|-52.599342037406|-52.599342037406|-52.599342037406|-52.599342037406|-52.599342037406|-52.599342037406|-52.599342037406|-52.599342037406|-52.599342037406|-53.496569000206|-53.496569000206|-53.496569000206|-53.496569000206|-53.496569000206|-53.496569000206|-53.496569000206|-53.72366542105|-53.72366542105|-53.94183531512|-53.94183531512|-53.94183531512|-53.94183531512|-53.94183531512|-53.94183531512|-53.94183531512|-54.443152223573|-54.904614327733|-54.98290663117|52.368725691416|52.368725691416|52.368725691416|52.368725691416|52.368725691416|52.368725691416|52.368725691416|52.368725691416|52.368725691416|52.368725691416|52.368725691416|52.368725691416|52.368725691416|51.000975089089|51.000975089089|51.000975089089|51.000975089089|51.000975089089|50.870887993152|50.870887993152|50.870887993152|50.667652181315|50.054059403393|49.782285682861|49.556986270683|49.384929490231|49.384929490231|49.384929490231|49.384929490231|49.384929490231|49.384929490231|49.384929490231|49.384929490231|49.384929490231|49.384929490231|49.384929490231|49.384929490231|48.986587339135|48.877228122968|48.877228122968|48.877228122968|48.396918568367|47.379911512527|46.714296964461|-49.014552899281|-49.014552899281|-49.014552899281|-49.014552899281|-49.014552899281|-49.014552899281|-49.014552899281|-49.014552899281|-49.014552899281|-49.014552899281|46.849029983291|46.849029983291|46.849029983291|46.849029983291|46.849029983291|46.849029983291|46.849029983291|46.849029983291|46.849029983291|46.597813779788|46.358574086604|46.358574086604|46.358574086604|46.358574086604|46.358574086604|45.708599676486|-48.279266630266|-48.279266630266|-49.125852252216|-49.172781898616|-49.172781898616|-49.42253446804|-49.760383749901|-49.760383749901|-49.760383749901|-49.760383749901|-49.760383749901|-49.760383749901|-49.853758018214|-50.493466515843|-50.493466515843|-50.871628385455|-50.917920224833|-50.981023065434|-51.336079229688|-51.336079229688|-51.336079229688|-52.100645292441|-52.353902016375||-52.353902016375|-52.353902016375|-52.39600135032|-53.750557912099|-54.270193751343|-54.270193751343|-54.940215728557|-55.166262758116|-55.166262758116|-55.166262758116|-55.166262758116|-55.166262758116|-55.166262758116|-55.166262758116|||-55.166262758116|-56.01029113966|-57.542544091606|-58.557272713344|-59.241413744468|-59.727127561059|-61.016451952741|-61.016451952741|-61.460681235698|-61.460681235698|-61.527926373934|-61.527926373934|-61.527926373934|-61.527926373934|-61.664230918265|-61.664230918265|-61.998032463234|57.811259916794|57.811259916794|57.811259916794|57.811259916794|57.811259916794|57.811259916794|57.263623850624|57.221033742244|57.221033742244|57.221033742244|57.221033742244|57.221033742244|57.221033742244|57.221033742244
05479|18962|/equities/recordati|STOXX600/EAFAGROWTH|48.634710157255|48.634710157255|48.634710157255|48.634710157255|48.528376669629|48.528376669629|48.528376669629|48.528376669629|48.273750405558|48.093056260489|47.867842951243|47.821222633391|47.821222633391|47.821222633391|47.821222633391|47.821222633391|47.821222633391|47.821222633391|47.821222633391|47.821222633391|47.591359185146|47.159841801244|47.056954296447|47.056954296447|47.056954296447|47.056954296447|47.056954296447|47.056954296447|47.056954296447||46.713838268228|46.251486752771|46.118873355943|||45.884304415471|45.597004134662|45.531116493551|45.530681618947|45.376027883446|45.376027883446|44.736698589232|44.638022198974|44.638022198974|44.5305806958|43.902906781106|43.902906781106|43.902906781106|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.21089718133|-46.344888393413|-46.643207223692|-46.799675260957|-46.93297416521|-46.943656890318|-46.943656890318|-46.943656890318|-46.943656890318|-46.943656890318|-46.943656890318|-46.943656890318|-46.943656890318|-46.943656890318|-46.943656890318|-46.943656890318|-46.943656890318|-46.943656890318|-46.943656890318|-46.943656890318|-47.311555110766|-47.311555110766|-47.311555110766|-47.662282532403|44.740068578736|44.740068578736|44.740068578736|44.740068578736|44.740068578736|44.36115006657|44.36115006657|44.36115006657|44.355914475401|44.355914475401|44.355914475401|44.355914475401|44.355914475401|44.355914475401|44.355914475401|44.355914475401|44.355914475401|44.355914475401|44.355914475401|44.230458553058|44.161065745599|-46.555999607575|-46.555999607575|-46.555999607575|-46.555999607575|-46.555999607575|-46.555999607575|-46.555999607575|-46.555999607575|-46.555999607575||-46.555999607575|-46.555999607575|-46.555999607575|-46.555999607575|-46.555999607575|-46.555999607575|-46.996187567832|44.128336779098|44.128336779098|44.128336779098|44.128336779098|43.6542651563|43.444738536975|42.962015814116|42.962015814116|42.962015814116|42.295572168883|-44.322162665274|-44.322162665274|-44.322162665274|-44.322162665274|-44.322162665274|-44.322162665274|-44.322162665274|-44.322162665274|-44.410735065569|-44.421373083447|-45.143746590454|42.662651641856|42.662651641856|42.662651641856|42.662651641856|42.662651641856|42.662651641856|42.662651641856|42.662651641856|42.662651641856|42.662651641856|42.662651641856|42.662651641856|42.662651641856|42.662651641856|42.662651641856|42.662651641856|42.24350230748|41.948213289482|41.948213289482|41.762458269577|41.501065617116|-44.147040538769|-44.147040538769|-44.147040538769|-44.147040538769|-44.147040538769|-45.035044754855|-45.531715063378|-45.620794989583|-45.871441022022|42.793869349889|42.793869349889|42.793869349889|42.793869349889|42.793869349889|42.793869349889|42.793869349889|41.914857172891|41.238174094011|40.073525151996|39.36669552038|39.308192230374|39.308192230374|39.308192230374|39.308192230374|39.308192230374|39.308192230374||39.308192230374|39.308192230374|39.308192230374|39.308192230374|39.308192230374|39.195452942471|39.195452942471|39.195452942471|39.195452942471|39.195452942471|-40.785933033134|-40.785933033134|-40.785933033134|-40.785933033134|||-40.785933033134|-40.785933033134|-40.785933033134|-40.785933033134|-40.785933033134|-40.785933033134|-40.785933033134|-40.785933033134|-40.785933033134|-40.785933033134|-40.785933033134|-40.785933033134|-40.785933033134|-40.785933033134|-40.785933033134|-40.785933033134|-40.785933033134|-40.791646222893|-40.791646222893|-41.137385293978|-41.503203839215|-41.520227293342|-41.91525465048|-42.016392453916|-42.152707104338|-42.152707104338|-42.376501847632|-42.376501847632|-42.376501847632|-42.376501847632|-42.376501847632
05480|460|/equities/red-electrica|STOXX600/EAFAVALUE|-15.178932755534|-15.378814372027|14.668362236956|14.668362236956|14.668362236956|14.668362236956|14.668362236956|14.668362236956|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.264611547473|-15.362761136047||-15.362761136047|-15.433623654039|-15.462844418442|||-15.462844418442|-15.462844418442|-15.553994548493|14.979350070555|14.979350070555|14.979350070555|14.979350070555|14.979350070555|14.979350070555|14.979350070555|14.979350070555|14.979350070555|14.942055521629|14.891704095025|14.891704095025|14.848678639665|14.848678639665|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.36114346767|-15.424637146154|-15.424637146154|-15.424637146154|-15.424637146154|-15.424637146154|-15.424637146154|14.853710747334|14.853710747334|14.853710747334|14.793567128284|14.786224547854|14.786224547854|14.667283145149|14.667283145149|14.667283145149|-15.174019006989|-15.174019006989|-15.174019006989|-15.174019006989|-15.174019006989|-15.174019006989|-15.174019006989|-15.174019006989|-15.174019006989|-15.174019006989|-15.174019006989|-15.174019006989|-15.174019006989|-15.174019006989|-15.174019006989|-15.234466239371|-15.237739850589|-15.26165580916|-15.395450170036|-15.474393652458|-15.474393652458|-15.474393652458|-15.474393652458|-15.474393652458|-15.474393652458|-15.474393652458|-15.474393652458|-15.474393652458|-15.599246174146|-15.599246174146|-15.599246174146|-15.599246174146|-15.599246174146|-15.599246174146|-15.599246174146|-15.599246174146|-15.599246174146|-15.599246174146|-15.599246174146|-15.599246174146|-15.599246174146|-15.599246174146|-15.599246174146|-15.599246174146|-15.599246174146|-15.599246174146|-15.744440721196|-16.001878551556|-16.204864877145|-16.251264987388|-16.251264987388|-16.251264987388|-16.326683505816|-16.565182871347|-16.565182871347|-16.565182871347|-16.690203766829|15.935874147044|15.935874147044|15.935874147044|15.935874147044|15.935874147044|-16.44895259165|-16.44895259165|-16.44895259165|-16.44895259165|-16.44895259165|-16.44895259165|-16.44895259165|-16.44895259165|-16.44895259165|-16.44895259165|-16.44895259165|-16.44895259165|-16.44895259165|-16.44895259165|-16.44895259165|-16.568836702497|-16.613429667322|-16.683833525624|-16.683833525624|-16.683833525624|-16.773981966405|15.915546553335|15.915546553335|15.892551149484|15.846427933761|15.846427933761|15.846427933761|15.846427933761|15.846427933761|15.846427933761|15.846427933761|15.846427933761|15.846427933761||15.846427933761|15.846427933761|15.846427933761|15.846427933761|15.846427933761|15.846427933761|15.846427933761|15.846427933761|15.846427933761|15.846427933761|15.846427933761|15.846427933761|15.846427933761|15.846427933761|||15.846427933761|15.636030215233|-16.327276673874|-16.327276673874|-16.327276673874|-16.327276673874|-16.327276673874|-16.327276673874|-16.327276673874|-16.327276673874|-16.327276673874|-16.327276673874|-16.327276673874|-16.327276673874|-16.327276673874|-16.327276673874|-16.327276673874|-16.327276673874|-16.327276673874|-16.327276673874|-16.327276673874|-16.327276673874|-16.327276673874|-16.327276673874|-16.327276673874|-16.327276673874|-16.343362559832|-16.687347454005|-16.74856323657|-16.74856323657|-16.74856323657
05481|462|/equities/repsol-ypf|STOXX600/EAFAVALUE|13.148325912276|13.148325912276|13.148325912276|13.148325912276|13.148325912276|13.148325912276|13.148325912276|13.148325912276|-13.699267113751|-13.699267113751|-13.699267113751|-13.699267113751|-13.699267113751|-13.699267113751|-13.699267113751|-13.742388165302|-13.742388165302|-13.742388165302|-13.742388165302|-13.742388165302|-13.742388165302|-13.742388165302|-13.742388165302|-13.912098262384|-14.033234366045|-14.033234366045|-14.033234366045|-14.033234366045|-14.033234366045||-14.033234366045|-14.033234366045|-14.033234366045|||-14.033234366045|-14.033234366045|-14.033234366045|-14.033234366045|-14.033234366045|-14.033234366045|-14.033234366045|-14.033234366045|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.399915684427|-14.550739382335|-14.803877352154|-14.915579589028|-14.915579589028|-14.915579589028|-15.030921494319|-15.068246350635|-15.181940222172|-15.191323174799|-15.285636519684|-15.36390524863|-15.36390524863|-15.36390524863|-15.36390524863|-15.36390524863|-15.36390524863|-15.36390524863|-15.36390524863|-15.36390524863|-15.36390524863|-15.36390524863|-15.36390524863|-15.36390524863|-15.36390524863|-15.803228282915|14.870173200661|14.870173200661|14.870173200661|14.870173200661|14.809827305207|14.809827305207|14.809827305207|14.809827305207|14.673737409832|14.673737409832|14.662763413591|14.557237846766|14.505541782814|14.333101569765|14.294557318812|14.231151498548|14.231151498548|13.955391191898|13.955391191898|13.955391191898|13.955391191898|13.955391191898|13.846823612251|13.694071894563|13.694071894563|13.610913680303|13.481570692314|13.248810572299|13.248810572299|13.248810572299|13.248810572299|13.248810572299|13.248810572299|13.248810572299|13.248810572299|13.248810572299|13.248810572299|13.248810572299|13.248810572299|13.030900896559|12.938025590532|12.938025590532|12.929835081368|12.929835081368|12.929835081368|12.929835081368|12.929835081368|12.855321619575|12.855321619575|12.802495135281|12.802495135281|12.584717156064|-13.568810823131|-13.568810823131|-13.568810823131|-13.568810823131|-13.568810823131|-13.568810823131|-13.568810823131|-13.568810823131|-13.568810823131|-13.568810823131|-13.568810823131|-13.838084983696|12.906526049777|12.906526049777|12.906526049777|12.906526049777|12.906526049777|12.906526049777|12.906526049777|12.906526049777|12.906526049777|12.906526049777|12.906526049777|12.906526049777|12.906526049777|12.898084703202|-13.574264478808|-13.574264478808|-13.574264478808|-13.574264478808|-13.574264478808|-13.574264478808|-13.574264478808|-13.574264478808|-13.574264478808|-13.574264478808|-13.574264478808|-13.574264478808|-13.792618506125|-13.792618506125|-13.792618506125|-13.792618506125|-13.792618506125|-13.792618506125|-13.792618506125|-13.792618506125|-13.792618506125|-13.792618506125|-13.792618506125|-13.792618506125|-13.792618506125|-13.792618506125|-13.792618506125|-13.792618506125|-13.792618506125|-13.792618506125|-13.792618506125|-13.792618506125|-14.114853957154||-14.215335970715|-14.215335970715|-14.215335970715|-14.215335970715|-14.215335970715|-14.215335970715|-14.424817912662|-14.580908740984|-14.664588103132|-14.664588103132|-14.664588103132|-14.664588103132|-14.664588103132|-14.664588103132|||-14.664588103132|-14.664588103132|-14.664588103132|-14.664588103132|-14.664588103132|-14.664588103132|-14.664588103132|-14.664588103132|-14.664588103132|-14.664588103132|-14.664588103132|-14.664588103132|-14.664588103132|-14.664588103132|-14.664588103132|-14.664588103132|-15.166486935965|-15.265540499546|-15.53726736159|14.627926748136|14.627926748136|14.627926748136|14.627926748136|14.503252207282|14.437455461069|14.437455461069|14.437455461069|14.437455461069|14.437455461069|14.437455461069|14.437455461069
05482|302|/equities/royal-dutch-shell-a-shr|STOXX600|28.439190678203|28.439190678203|28.439190678203|28.439190678203|28.439190678203|28.439190678203|28.439190678203|-29.34309232525|-29.34309232525|-29.34309232525|-29.34309232525|-29.34309232525|-29.34309232525|-29.34309232525|-29.34309232525|-29.584268546678|-29.596966081833|-29.621629615597|-30.270421659474|-30.420693979676|-30.420693979676|-30.420693979676|-30.526048353441|-30.883793986788|-30.883793986788|-30.883793986788|-30.883793986788|-30.883793986788|-30.883793986788||-30.883793986788|-30.883793986788|-30.883793986788|||-30.883793986788|-30.883793986788|-30.883793986788|-30.883793986788|-30.883793986788|-30.883793986788|-30.883793986788|-30.883793986788|-30.970022211408|-30.970022211408|-30.970022211408|-30.970022211408|-31.418913322395|-31.602947877889|-31.602947877889|-31.654360022898|-31.654360022898|-31.654360022898|-31.809843821388|-31.85119207997|-31.85119207997|-31.85119207997|-31.85119207997|-31.85119207997|-31.85119207997|-31.85119207997|-31.884102806989|-32.150301843089|-32.150301843089|-32.150301843089|-32.150301843089|-32.150301843089|-32.405333948579|-32.533788965312|-32.533788965312|-32.533788965312|-32.533788965312|-32.533788965312|-32.533788965312|30.979195818767|30.979195818767|30.979195818767|30.979195818767|30.979195818767|30.979195818767|30.979195818767|30.979195818767|30.979195818767|30.693552266078|30.577278731617|30.214198878907|29.745220506084|29.613301316777|29.319044562377|29.319044562377|-30.995223703457|-30.995223703457|-31.309415276926|29.730130305045|29.730130305045|29.730130305045|29.730130305045|29.516522308218|29.516522308218|29.516522308218|29.516522308218|29.516522308218|29.516522308218|29.516522308218|29.339687036423|29.339687036423|28.886874913008|28.746249250605|28.563332721077|28.517314668588|28.374122968049|28.374122968049|28.207359065315|28.030473955498|28.030473955498|27.856915429815|27.617128217203|27.44153143298|27.391702083872|27.21105798541|27.062875031973|27.062875031973|27.062875031973|27.062875031973|27.062875031973|27.062875031973|27.062875031973|27.062875031973|27.062875031973|27.062875031973|27.062875031973|27.062875031973|27.028091722742|27.028091722742|27.028091722742|27.028091722742|27.028091722742|27.028091722742|27.028091722742|27.028091722742|27.028091722742|27.028091722742|27.028091722742|27.028091722742|26.886768877524|26.746409694373|26.615606589223|26.615606589223|26.615606589223|26.615606589223|26.615606589223|26.615606589223|26.615606589223|26.615606589223|26.615606589223|26.615606589223|26.615606589223|26.615606589223|26.615606589223|26.478728712825|-27.877122667484|-27.877122667484|-27.877122667484|-27.877122667484|-27.877122667484|-27.877122667484|-27.877122667484|-27.877122667484|-27.877122667484|-27.877122667484|-27.877122667484|-27.877122667484|-27.877122667484|-27.877122667484|-27.877122667484|-27.877122667484|-27.877122667484|-27.877122667484|-27.877122667484|-27.877122667484|-27.877122667484|-27.877122667484|-27.877122667484|-28.510413040775|-28.701026376221|-28.701026376221|-28.701026376221|-28.701026376221|-28.701026376221|-28.701026376221|-28.701026376221|-28.701026376221|-28.701026376221|-28.701026376221|-28.701026376221|-28.701026376221|-28.701026376221|-28.701026376221|-28.701026376221|-28.701026376221|-28.701026376221|-28.701026376221|-28.701026376221|26.591787310763||26.591787310763|26.591787310763|26.591787310763|26.591787310763|26.591787310763|26.591787310763|26.591787310763|26.591787310763|26.591787310763|26.591787310763|26.386431239627|26.216243006298|26.216243006298|-27.909750976722|||-27.909750976722|-27.909750976722|-27.909750976722|-27.909750976722|-27.909750976722|-27.909750976722|-27.909750976722|-27.909750976722|-27.909750976722|-27.909750976722|-28.062084941342|-28.062084941342|-28.062084941342|-28.062084941342|-28.062084941342|-28.062084941342|-29.15953909498|-29.434752656664|-29.434752656664|27.885812242963|27.885812242963|27.885812242963|27.885812242963|27.821457818855|27.780813092201|27.780813092201|27.599738720279|27.599738720279|27.468437207886|27.468437207886|27.468437207886
05483|26325|/equities/royal-unibrew|STOXX600/MSCI_EU_SMALLCAP|430.43105159572|429.53463212712|429.53463212712|428.79647544948|428.79647544948|428.79647544948|428.79647544948|428.79647544948|428.59609502254|423.81787081226|-452.50054900132|-452.50054900132|-452.50054900132|-452.50054900132|-452.50054900132|-452.50054900132|-452.50054900132|-462.18394435205|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162||-465.11540902162|-465.11540902162|-465.11540902162|||-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162|-465.11540902162|-465.27086113148|-465.27086113148|-468.17644590412|-468.17644590412|-468.17644590412|-468.17644590412|-468.17644590412|-468.17644590412|-470.27937586081|-470.38265103512|-477.23070472272|-485.55635180509|-490.6459464501|-494.5066044541|-494.65075437765|-494.65075437765|-504.82305974144|-506.44785127793|-509.94716490366|-509.94716490366|-509.94716490366|-509.94716490366|-509.94716490366|-514.11350842161|-536.43968426904|-536.43968426904|-536.43968426904|-536.43968426904|-536.43968426904|-536.43968426904|-537.84405664997|-537.84405664997|-538.27117744636|-541.78013032042|-541.78013032042|-541.78013032042|-541.78013032042|-541.78013032042|-544.18796192225|-544.18796192225|-544.18796192225|-548.73104642294|-552.31228567122|-552.70746390211|-552.70746390211|-552.70746390211|-552.70746390211|-563.41105478731|-563.41105478731|-563.41105478731|-564.75671533443|-573.69863787275|-573.69863787275|-573.69863787275|-584.30958271668|-585.12176535577|-589.8575034986|-597.78607430834|569.08847181442|569.08847181442|569.08847181442|569.08847181442|569.08847181442|569.08847181442|569.08847181442|569.08847181442|569.08847181442|569.08847181442|569.08847181442|569.08847181442|569.08847181442|569.08847181442|569.08847181442|569.08847181442|569.08847181442|569.08847181442|559.58720379012|-604.41594474921|-604.41594474921|-604.41594474921|-604.41594474921|-604.41594474921|-604.41594474921|-604.41594474921|-607.97328279426|-610.5679445621|-610.5679445621|-610.5679445621|-610.5679445621|-612.82365726888|-612.82365726888|-612.82365726888|-619.57073979312|-619.97858688493|-623.23180593009|-624.44640830882|-625.45156885659|-628.19185147461|-628.19185147461|-628.19185147461|-628.19185147461|-628.19185147461|-628.19185147461|-628.19185147461|-628.19185147461|-628.19185147461|-628.19185147461|-628.19185147461|-628.19185147461|-628.19185147461|-629.3909094618|-636.04547869345|-645.60468048891|-645.60468048891|-645.60468048891|-645.60468048891|-645.60468048891|-645.60468048891|-645.60468048891|-645.60468048891|-645.60468048891|-645.60468048891|-645.60468048891|-645.60468048891|597.58635722203|597.58635722203|597.58635722203|597.58635722203|593.40708595959|582.00786650675|-629.41363447137|-629.41363447137|-629.41363447137|-630.28179166523|-636.5392387969|-636.5392387969||-640.92139271704|-641.8424843325|-641.8424843325|-646.57418036855||-646.57418036855|-646.57418036855|-646.57418036855|-646.57418036855|-646.57418036855|||-646.57418036855|-646.57418036855|-646.57418036855|-646.57418036855|-646.57418036855|-646.57418036855|-646.57418036855|-646.57418036855||-646.57418036855|-646.57418036855|-646.57418036855|-649.18242873524|-650.79159290895|607.20825961204|607.20825961204|607.20825961204|607.20825961204|597.67156073738|597.67156073738|597.67156073738|597.67156073738|597.67156073738|597.33507630217|586.99454685701|584.64947887541|575.18949923252||||575.18949923252|569.86610618934|558.67344386164|555.87049046693|548.42276108196|537.51418169263|535.05084476062|535.05084476062|530.94537289483|522.29483978332|520.56092698906|518.26712237163|518.26712237163|518.26712237163|518.26712237163|518.26712237163|518.26712237163|518.26712237163|518.26712237163|515.99682840555|509.0520383434|506.2578088527|503.96423273672|496.64914884158|471.19740503792|471.19740503792|471.19740503792|471.19740503792|471.19740503792|471.19740503792
05484|8790|/equities/ryanair-holdings|STOXX600|1626.9208486699|1618.3564985222|1570.3691020082|1570.3691020082|1570.3691020082|1570.3691020082|1511.3234434206|-1660.7911326792|-1660.7911326792|-1660.7911326792|-1660.7911326792|-1660.7911326792|-1660.7911326792|-1660.7911326792|-1660.7911326792|-1660.7911326792|-1661.5660633864|-1661.5660633864|-1661.5660633864|-1661.5660633864|-1661.5660633864|-1666.3199955255|-1666.3199955255|-1666.3199955255|-1666.3199955255|-1666.3199955255|-1672.9998913865|-1672.9998913865|1581.1968173516||1581.1968173516|1581.1968173516|1581.1968173516|||1544.3083924335|1544.3083924335|1544.3083924335|1523.8692899326|1520.4290791793|1520.4290791793|1520.4290791793|1497.5023722008|1497.5023722008|1497.5023722008|1497.5023722008|1479.1803972804|1450.9782192005|1430.9830707675|1430.9830707675|1430.9830707675|1430.9830707675|1430.9830707675|1430.9830707675|1430.9830707675|1430.9830707675|1430.9830707675|1430.9830707675|1430.9830707675|1430.9830707675|1430.9830707675|1408.4564519024|1408.4564519024|1364.7626348178|1352.0919916897|1352.0919916897|1352.0919916897|1330.8366693688|1267.4090434393|1252.3011723978|-1348.7581630347|-1348.7581630347|-1348.7581630347|-1348.7581630347|-1348.7581630347|-1348.7581630347|-1358.0884225233|-1387.2666523966|-1387.2666523966|-1405.3008862053|-1405.3008862053|-1419.8900070822|-1419.8900070822|-1431.038884551|-1436.7177828176|-1436.7177828176|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292||-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1440.7523755292|-1444.5026394769|-1454.1817996684|-1460.1826040152|-1462.2315797545|-1462.2315797545|-1509.9031848821|1377.5269322443|1377.5269322443|1377.5269322443|1365.4891571089|1365.4891571089|1365.4891571089|1365.4891571089|1365.4891571089|1365.4891571089|1365.4891571089|1365.4891571089|1365.4891571089|1365.4891571089|1365.4891571089|1359.0615584876|1359.0615584876|1359.0615584876|1359.0615584876|1355.7757229547|1355.7757229547|1355.7757229547|1355.7757229547|1355.7757229547|1355.7757229547|1355.7757229547|1355.7757229547|1355.7757229547|1355.7757229547|1355.7757229547|1355.7757229547|1355.7757229547|1355.7757229547|1355.7757229547|1355.7757229547|1355.7757229547|1355.7757229547|1344.3569451584|1344.3569451584|1344.3569451584|1344.3569451584||1344.3569451584|1344.3569451584|1344.3569451584|1344.3569451584|1344.3569451584|1344.3569451584|1344.3569451584|1324.6654995033|1308.9038861668|1282.3793179631|1279.5815551033|1279.5815551033|1279.5815551033|1279.5815551033||1279.5815551033|1279.5815551033|1279.5815551033|1279.5815551033||1273.7464641111|1273.7464641111|1273.7464641111|1273.7464641111|1270.3723606687|1270.3723606687|1270.3723606687|1269.9535316898|1269.9535316898|-1307.388493991|-1307.388493991|-1307.388493991|-1307.388493991|-1307.388493991|||-1307.388493991|-1312.8455393845|-1319.0450518986|-1332.3707214604|-1332.3707214604|-1332.3707214604|-1332.3707214604|-1332.3707214604|-1332.3707214604|-1332.3707214604|-1332.3707214604|-1332.3707214604|-1332.3707214604|-1332.3707214604|-1332.7452460671|-1357.2447178524|-1369.1835838113|-1369.1835838113|-1369.1835838113|-1369.9817597903|1316.595322647|1316.595322647|1316.595322647|1305.9392473855|-1345.5295305254|-1345.5295305254|-1345.5295305254|-1345.5295305254|-1349.9736591128|-1349.9736591128|-1349.9736591128
05485|19010|/equities/saab-ab|STOXX600|706.9331709328|678.8924304581||671.14712732107|667.1344547081|667.1344547081|667.1344547081|667.1344547081|667.1344547081|667.1344547081|667.1344547081|667.1344547081||667.1344547081|667.1344547081|||667.1344547081|667.1344547081|663.98271728091|652.2141072544|636.49347827529|631.27053819867||613.48946111701|603.84384704191|||||||572.23762952573||||||550.08069336952|548.61190661392|-573.79760757541|||||||||||-573.79760757541||||||||-584.19089216185||-584.19089216185||||||||||||-586.77884243349||||-586.77884243349||-586.77884243349||559.33104983255|||559.33104983255|556.862323029|||||-554.18076236253||-566.71754696639||-581.15281775563|-583.85532038998|-583.85532038998|||-585.35036683956||-600.74486018197|||605.8668355834|||597.5164281924|597.5164281924||579.52939924481|576.98818476202||572.75352777378|566.39840352685||||555.42044700683|||-572.11580326072|-572.11580326072|-572.11580326072|-572.11580326072|-572.11580326072|-575.67309371091|||||-575.75888900947|-575.75888900947|||-575.75888900947|-575.75888900947|-575.75888900947|-575.75888900947|-575.75888900947|-575.75888900947|-575.75888900947|-575.75888900947|-586.76545122146|-602.92186369258|-602.92186369258|-602.92186369258|-602.92186369258|||-602.92186369258|-602.92186369258|-602.92186369258|-602.92186369258|-602.92186369258|-602.92186369258|-602.92186369258|-602.92186369258|-602.92186369258|-602.92186369258|-602.92186369258||-602.92186369258|-602.92186369258|-612.9242834974||578.65645564919|578.65645564919|575.90717023087|-609.98886596257|-609.98886596257|-609.98886596257|-609.98886596257|-609.98886596257|-609.98886596257|-609.98886596257|-609.98886596257|-609.98886596257|||-609.98886596257|-609.98886596257|-609.98886596257|-609.98886596257|||-609.98886596257|-609.98886596257|-626.77650824183||587.49318056202||587.49318056202|-610.02201605083|-610.02201605083|-610.02201605083|-610.02201605083|-620.08446006018|-620.08446006018|-620.08446006018|-620.08446006018|-620.08446006018|-620.08446006018|-620.08446006018||-620.08446006018|-632.91186681825|-632.91186681825|-632.91186681825|-632.91186681825|-634.97981946819|-638.9275961756|-648.03065224481|620.65073706622|620.65073706622|620.65073706622|620.65073706622|620.65073706622|619.50665593762|||619.50665593762|619.50665593762|614.8851929309|602.15705257311||602.15705257311|597.41891475138|592.64436165414|592.64436165414|-625.23646088606|-625.23646088606|-625.23646088606|-625.23646088606|-625.23646088606|-631.1516130342|-631.89100096041|603.96709604477|603.96709604477|603.96709604477|603.96709604477|603.96709604477||603.96709604477||589.60787296533|579.07025000783|579.07025000783|577.68917345705|570.54351250002|554.85947054039|545.37716778793
05486|41036|/equities/sagax-ab|STOXX600/MSCI_EU_SMALLCAP|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-265.77476107704|-272.09973554729|-277.94415399894|-280.85883362334|-280.85883362334|261.3470000372|261.3470000372|261.3470000372|261.3470000372|261.3470000372|261.3470000372|261.3470000372||261.3470000372|260.59112030772|259.23457608518|||259.19373619949|259.19373619949|259.19373619949|259.19373619949|259.19373619949|259.19373619949|255.47638440569|237.6293271961|234.11037084153|233.60596658445|232.53995388588|232.0888446022|231.85427211931|227.30474391702|222.93305201798|221.83071892194|221.83071892194|221.83071892194|217.21755831247|217.21755831247|216.59575439389|216.59575439389|212.53415866356|210.97684516356|210.89649920382|207.32826716151|207.32826716151|207.32826716151|207.32826716151|207.32826716151|205.88141575617|202.91823684686|201.13052386995|201.13052386995|199.39448551773|199.39448551773|188.89386838938|-207.37598120846|-207.37598120846|-207.37598120846|-207.37598120846|-207.37598120846|-207.37598120846|-207.37598120846|-207.37598120846|-207.37598120846|-208.759425769|-213.68825238033|-218.24805972624|-220.87462847395|-220.87462847395|-220.87462847395|-220.87462847395|-220.87462847395|-220.87462847395|-220.87462847395|-220.87462847395|-220.87462847395|-220.87462847395|-220.87462847395|-220.87462847395|-220.87462847395|-222.59959160137|-230.63842663553|-234.91491577125|-237.4832512747|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-237.70246915763|-239.26384936379|219.64950956073|219.64950956073|219.64950956073|219.64950956073|219.64950956073|219.64950956073|217.50299724121|217.50299724121|217.50299724121|217.50299724121|217.50299724121|217.50299724121|217.50299724121|217.50299724121|217.50299724121|217.50299724121|217.50299724121|213.63110651991|212.95122861886|211.92914613114|210.78793878938|210.70882087709|208.66161303125|-230.4171793788|-230.4171793788|-230.4171793788|-230.4171793788|-230.4171793788|-230.4171793788|-230.4171793788|-230.4171793788|-230.4171793788|-230.4171793788|-230.4171793788|-230.4171793788|-230.4171793788|-230.4171793788|-231.02464663644|-231.73906362963|-231.73906362963||-233.81562761148|-233.967360961|-234.29970872633|-234.29970872633|-234.29970872633|-234.29970872633|-234.29970872633|-234.29970872633|-234.29970872633|-234.29970872633|-234.29970872633|-234.29970872633||-234.29970872633|-234.29970872633|-234.29970872633|-234.29970872633|-235.67950955147|-235.67950955147|-235.67950955147|-235.67950955147|-239.76372353228|-239.76372353228|-239.76372353228|-242.20969535677||-245.41077075367|-246.51075319347|-246.51075319347|-246.51075319347|-246.51075319347|-246.51075319347|-253.33972373601|231.02712932299|231.02712932299|231.02712932299|231.02712932299|231.02712932299||231.02712932299|231.02712932299|231.02712932299|231.02712932299|231.02712932299|231.02712932299|231.02712932299|231.02712932299|231.02712932299|230.73014911756|226.9612808663|-249.04220564314|-249.04220564314|-249.04220564314|||-249.04220564314|-249.04220564314|-249.04220564314|-249.04220564314|-249.04220564314|-249.04220564314|-249.04220564314|-249.54133248272|-251.41259198655|-253.17510102049|-256.44456431882|-262.30507349986|-263.21061961363|-263.21061961363|-263.21061961363|-263.21061961363|-263.21061961363|-263.21061961363|-263.21061961363|-263.21061961363|-269.56180177474|-275.74644878997|-276.59760964801|-276.59760964801|-276.59760964801|-276.59760964801|-278.60846364156|-280.2800158084|-280.2800158084|-280.2800158084|-280.2800158084
05487|7037|/equities/saipem|STOXX600|-1.390943912455|-1.390943912455|-1.4212710435618|-1.4418010839079|-1.4517512065673|-1.4748902698915|-1.5056280052839|-1.5210589077935|-1.547156976314|-1.547156976314|-1.547156976314|-1.547156976314|-1.547156976314|-1.547156976314|-1.547156976314|-1.547156976314|-1.547156976314|-1.547156976314|-1.547156976314|-1.547156976314|-1.559172120913|-1.559172120913|1.432345676348|1.432345676348|1.432345676348|1.432345676348|1.4138562943377|-1.5028545318443|-1.5028545318443||-1.5028545318443|-1.5028545318443|-1.5028545318443|||-1.5028545318443|-1.5028545318443|-1.5028545318443|-1.5028545318443|-1.5028545318443|-1.5028545318443|-1.5028545318443|-1.5028545318443|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5163880262|-1.5711533927502|-1.6000593463118|-1.608510346273|1.4293527674563|1.4293527674563|1.4293527674563|1.3822331556741|1.3822331556741|1.3822331556741|-1.5254095857816|-1.5254095857816|-1.5254095857816|-1.5254095857816|-1.5254095857816|-1.5254095857816|-1.5254095857816|-1.5568161612834|-1.5799624396789|-1.5911532021011|-1.5911532021011|-1.5911532021011|-1.5956424581171|-1.6394082955918|1.481350948033|1.481350948033|1.481350948033|1.481350948033|1.4736954521441|1.4734840504753|1.4734840504753|1.4734840504753|1.4734840504753|1.4350997129846|1.4350997129846|1.4350997129846|1.4350997129846|1.4350997129846|1.4350997129846|1.4350997129846|1.4350997129846|1.4350997129846|1.4025829941883|1.3741477629492|1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556||1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556|1.3580618760556|1.3471330110584|1.3471330110584|1.3471330110584|1.3471330110584|1.3471330110584|1.3405644501088|1.3249049147895|1.3215332451718|1.2837035858252|1.2503373648964|1.2488470967437|1.2230523555174|1.1746692159325|-1.2843881199321|-1.2843881199321|-1.2843881199321|-1.2843881199321|-1.2843881199321|-1.304403511414|-1.336142749399|-1.3371746876429|-1.3371746876429|-1.3371746876429|-1.3371746876429|-1.3371746876429|-1.3371746876429|-1.3371746876429|-1.3371746876429|-1.3371746876429|-1.3371746876429|-1.3371746876429|-1.3371746876429|-1.3371746876429|-1.3371746876429|-1.3371746876429|-1.3371746876429|-1.3777496526186|-1.3939530127393|-1.3939530127393|-1.3939530127393|-1.3939530127393|-1.3939530127393|-1.3939530127393|-1.3939530127393|-1.3939530127393|-1.3939530127393|-1.4249200349767|-1.4297624789293|-1.4297624789293|-1.4306464650841|-1.4306464650841|-1.4306464650841|-1.4306464650841|-1.4306464650841|-1.4306464650841|-1.4566904945077|-1.5026083045292||1.335319055226|1.335319055226|1.335319055226|1.335319055226|1.335319055226|1.335319055226|1.335319055226|1.335319055226|1.335319055226|1.335319055226|1.335319055226|1.3273568328842|1.3273568328842|1.3046742938872|||1.2770176248928|1.2770176248928|1.2733807384063|1.2606452636243|-1.4038585460156|-1.4038585460156|-1.4038585460156|-1.4038585460156|-1.4038585460156|-1.4038585460156|-1.4038585460156|-1.4038585460156|-1.4038585460156|-1.4038585460156|-1.4038585460156|-1.4038585460156|-1.44598169194|-1.4657018832182|-1.5267521398835|1.3506301665769|1.3506301665769|1.3506301665769|1.3506301665769|1.3506301665769|1.3506301665769|1.3506301665769|1.3506301665769|1.3299921018398|1.3299921018398|1.3299921018398|1.3299921018398
05488|40285|/equities/salmar-asa|STOXX600/MSCI_EU_SMALLCAP|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|574.41149951955|570.32387004451|559.06482301476|559.06482301476|559.06482301476|559.06482301476|559.06482301476|559.06482301476|559.06482301476|559.06482301476|554.01086653901|554.01086653901|544.76764169482|530.73072587944|-574.31976277027||-574.31976277027|-574.31976277027|-574.31976277027|||-574.31976277027|-591.9775182582|-596.26388272721|561.76224562756|561.76224562756|561.76224562756|561.76224562756|561.76224562756|561.76224562756|561.76224562756|561.76224562756|561.76224562756|561.76224562756|561.76224562756|561.76224562756|561.76224562756|561.76224562756|561.76224562756|561.76224562756|561.76224562756|554.95806426066|554.27562288728|547.83955928448|540.67726571431|539.67542961766|539.67542961766|539.67542961766|539.67542961766|533.28380593911|528.68742099386|528.68742099386|525.50822656001|-540.85725403486|-540.85725403486|-540.85725403486|-540.85725403486|-540.85725403486|-540.85725403486|-540.85725403486|-540.85725403486|-540.85725403486|-540.85725403486|-540.85725403486|-540.85725403486|-541.97471280295|-554.87191057424|-562.68159054372|-562.68159054372|-562.68159054372|-562.68159054372|-562.68159054372|-562.68159054372|-562.68159054372|-562.68159054372|-562.68159054372|-564.30440752709|-564.30440752709|-564.42712829073|531.12868151943|531.12868151943|531.12868151943|531.12868151943|531.12868151943|531.12868151943|531.12868151943|531.12868151943|531.12868151943|531.12868151943|530.49851603287|526.27595363156|526.27595363156|523.88439767113|515.40489511744|509.7276849775|500.79739316619|500.62142401256|500.62142401256|500.62142401256|492.23491828218|491.90544983827|488.89494087391|483.77214635404|481.89126897953|471.62362338329|466.7373671137|458.3193052701|452.64921553178|451.100831549|451.100831549|451.100831549|451.100831549|451.100831549|445.31213824228|445.31213824228|438.29126471365|434.00516292429|434.00516292429|434.00516292429|434.00516292429|434.00516292429|434.00516292429|434.00516292429|434.00516292429|432.60573251353|430.79524715859|423.27805782378|421.75895008578|-458.42765914413|-458.42765914413|-458.42765914413|-458.42765914413|-458.42765914413|-458.42765914413|-458.42765914413|-458.42765914413|-458.42765914413|-458.42765914413|-458.42765914413|-458.42765914413|-458.69182789561|-460.27678944936|-460.27678944936|-460.27678944936|-460.27678944936|-460.27678944936|-460.27678944936|-460.27678944936|-460.27678944936|-460.27678944936|-465.70755298789|-470.83615777952|-480.78462789304|-483.1106918945|442.00324588766|442.00324588766|442.00324588766|442.00324588766|442.00324588766|442.00324588766|442.00324588766|442.00324588766|442.00324588766|442.00324588766|442.00324588766|442.00324588766|442.00324588766|442.00324588766|442.00324588766|442.00324588766||442.00324588766|442.00324588766|431.96559624307|431.96559624307|431.96559624307|431.96559624307|||431.96559624307|431.96559624307|431.96559624307|431.96559624307|431.96559624307|431.96559624307|431.96559624307|431.96559624307|431.96559624307|431.96559624307|431.96559624307||431.70320968413|431.70320968413|428.38452627465|428.38452627465|428.38452627465|426.43278527045|426.12969475649|426.12969475649|426.12969475649|415.19967270849|402.32185958224|396.30206620249|396.17561385629|396.17561385629||||396.17561385629|396.17561385629|396.17561385629|396.17561385629|393.64974628016|393.64974628016|393.64974628016|393.64974628016|393.64974628016|393.64974628016|-445.91696749741|-445.91696749741|-445.91696749741|-445.91696749741|-445.91696749741|-445.91696749741|-445.91696749741|-445.91696749741|-445.91696749741|-445.91696749741|-449.46330061018|-454.59778744083|-454.59778744083|-454.59778744083|-454.59778744083|-454.59778744083|-454.59778744083|-454.59778744083|-454.59778744083|-458.38643557608
05489|582|/equities/sampo-plc|STOXX600/EAFAGROWTH/EAFAVALUE|38.262133649472|-39.751124466772|-39.751124466772|-39.751124466772|-39.751124466772|-39.751124466772|-39.751124466772|-39.751124466772|-39.751124466772|-39.751124466772|-39.751124466772|-39.751124466772|-39.751124466772|-39.836108286776|-39.836108286776|-39.836108286776|-39.836108286776|-39.836108286776|-40.092898774586|-40.271603979253|-40.271603979253|-40.503727398076|-40.685251723571|-40.91250155904|-41.028787741136|-41.028787741136|-41.028787741136|-41.028787741136|-41.028787741136||-41.028787741136|-41.034670253447|-41.034670253447|||-41.034670253447|-41.236023368495|-41.400580766088|-41.562313267794|-41.606180611812|-41.764367677065|39.618588858068|39.618588858068|39.616763677001|39.501683117945|39.217416783419|39.217416783419||38.89602091163|38.608910267547|38.47767860911|38.018928848636|38.018928848636|38.018928848636|37.933531163944|37.749758586633|37.469453874945|37.291893075704|37.276547616057|36.872830065679|36.785474874076|36.785474874076|36.785474874076|36.785474874076|36.785474874076|36.571796898076|36.571796898076|36.571796898076|-38.864251864211|-38.864251864211|-38.864251864211|-38.864251864211|-38.864251864211|-38.864251864211|-38.864251864211|-38.864251864211|-38.864251864211|-38.864251864211|-38.864251864211|-38.864251864211|-39.144724488541|-39.402471145309|-39.49124702589|-39.49124702589|-39.49124702589|-39.49124702589|-39.49124702589|-39.49124702589|-39.49124702589|-39.49124702589|-39.49124702589|-39.49124702589|-39.49124702589|-40.161939876789|-40.597432738668|40.152718962444|40.152718962444|40.152718962444|40.152718962444|40.152718962444|40.152718962444|40.152718962444|40.152718962444|40.152718962444|40.152718962444|40.152718962444|39.752464335509|39.376080047375|39.376080047375|39.376080047375|39.345208046744|39.345208046744|39.345208046744|39.345208046744|39.345208046744|39.345208046744|39.345208046744|39.345208046744|39.345208046744|39.345208046744|39.345208046744|39.345208046744|39.345208046744|39.345208046744|39.345208046744|39.345208046744|39.345208046744|39.345208046744|39.345208046744|39.345208046744|39.345208046744|39.125787388296|38.449207768408|-40.32342697666|-40.32342697666|-40.32342697666|-40.598252365831|38.784059209978|38.784059209978|38.784059209978|38.784059209978|38.784059209978|38.784059209978|38.70840037681|37.938221013296|-39.768125252485|-39.768125252485|-39.768125252485|-39.840138652324|-39.989599892828|-40.464556055304|-40.60783929851|-40.75815571708|-40.987395275109|-41.431550543035|-41.617834241882|-41.969817223035|-42.278129645943|-42.69658575685|-42.69658575685|-42.69658575685|-42.69658575685|-42.798582088244|-42.798582088244|-42.798582088244||-42.994535458631|-43.7883724775|-44.164305855398|-44.298956428378|-44.298956428378|-44.298956428378|-44.561619372731|-44.587968511517|-44.587968511517|-44.587968511517|-44.599408117859|-44.779292803579|-44.779292803579|-44.779292803579|-44.779292803579|-44.779292803579|-44.779292803579|-44.779292803579|-44.779292803579|-44.779292803579|-44.779292803579|-45.189771366973|-45.267617521045|-45.267617521045|-45.504019111789||44.259073982962|44.259073982962|44.259073982962|44.259073982962|44.259073982962|44.259073982962|44.259073982962|44.259073982962|44.032071240712|44.032071240712|44.032071240712|44.032071240712||44.013968079144|43.633295899027|43.551995468795|43.359995736745|43.226663684477|43.176290829567|42.893656341663|42.587073778188|42.587073778188|42.587073778188|42.587073778188|42.48952682711|42.486695694673|42.482438431568|||-44.424169523575|-44.424169523575|-44.424169523575|-44.424169523575|-44.424169523575|-44.424169523575|-44.424169523575|-44.424169523575|-44.424169523575|-44.424169523575|-44.424169523575|-44.424169523575|-44.424169523575|-44.424169523575|-44.424169523575|-44.424169523575|-44.492965467614|-44.710388628841|-44.710388628841|-45.2765416748|-45.90837898593|-46.093198356152|-46.463553491698|-46.777836975639|-47.060931507289|-47.401034160388|-47.516092747144|-47.516092747144|-47.516092747144|-47.516092747144|-47.516092747144
05490|486|/equities/sandvik|STOXX600/EAFAGROWTH|208.04378367886|208.04378367886|208.04378367886|208.04378367886|208.04378367886|208.04378367886|207.15960499662|207.15960499662|204.67606325626|204.67606325626|204.67606325626|204.30550850211|-216.96993296071|-216.96993296071|-216.96993296071|-216.96993296071|-216.96993296071|-216.96993296071|-219.15985898252|-219.15985898252|-219.15985898252|-219.15985898252|-219.15985898252|210.50520644304|210.50520644304|210.50520644304|210.50520644304|210.50520644304|210.50520644304||210.50520644304|210.50520644304|210.50520644304|||210.50520644304|210.50520644304|210.50520644304|210.50520644304|210.39162170883|210.39162170883|206.66846500499|203.97676255262|203.97676255262|203.97676255262|203.97676255262|203.97676255262|201.90194889744|199.46475620868|199.46475620868|198.95528772807|195.21142131461|194.47213504743|194.47213504743|194.47213504743|194.47213504743|194.47213504743|193.69125183899|191.71806471965|190.40340490497|189.78463857836|189.78463857836|189.78463857836|184.95792683701|182.75325933144|182.43178081559|182.43178081559|-195.77247186675|-195.77247186675|-195.77247186675|-195.77247186675|-195.77247186675|-195.77247186675|-195.77247186675|-195.77247186675|-195.77247186675|-195.77247186675|-195.77247186675|-195.77247186675|-195.77247186675|-198.67218808084|-202.77188140981|-206.80763448204|-208.05978037502|-208.05978037502|-208.05978037502|-208.05978037502|-208.05978037502|-208.05978037502|-208.05978037502|-208.05978037502|-208.05978037502|-208.05978037502|-209.84772651645|-209.84772651645|-209.84772651645|-209.84772651645|-209.84772651645|-209.84772651645|-211.48635703162|-211.80209073236|-211.80209073236|-211.80209073236|-211.80209073236|-211.80209073236|-211.80209073236|-211.80209073236|-211.80209073236|-212.88363403665|-212.88363403665|-212.88363403665|-212.88363403665|-212.88363403665|-212.88363403665|-212.88363403665|-212.88363403665|-212.88363403665|-212.88363403665|-212.88363403665|-212.88363403665|-212.88363403665|-212.91855993927|-212.91855993927|-212.91855993927|-212.91855993927|-212.91855993927|-213.7984058665|201.30132665294|201.30132665294|201.30132665294|201.30132665294|201.30132665294|201.30132665294|201.30132665294|201.30132665294|201.30132665294|201.30132665294|201.30132665294|201.30132665294|199.01258330497|-212.57003152076|-212.57003152076|-212.57003152076|-212.57003152076|-212.57003152076|-212.57003152076|-212.57003152076|-212.57003152076|-212.57003152076|-212.57003152076|-212.57003152076|-212.57003152076|-212.57003152076|-212.57003152076|-212.57003152076|-212.57003152076|-212.83336360922|202.24002781714|202.24002781714|202.24002781714|202.24002781714|202.24002781714|202.24002781714|202.24002781714|202.24002781714||202.24002781714|202.24002781714|202.24002781714|202.24002781714|202.24002781714|200.54447026611|199.64385822482|198.19317614444|195.83049749685|195.83049749685|195.83049749685|193.12277194474||-204.60629278925|-204.60629278925|-204.60629278925|-204.60629278925|-208.51299220505|-208.51299220505|-208.51299220505|-208.51299220505|-211.06443883514|-213.54671448387|-213.54671448387|-213.54671448387||-213.54671448387|-213.80961762552|-213.80961762552|-213.80961762552|-217.03568608103|-217.99262047207|-217.99262047207|-217.99262047207|-217.99262047207|-219.46402528988|-222.17218022596|-222.17218022596||-222.17218022596|-226.56318717841|213.21769791163|213.21769791163|213.21769791163|213.21769791163|213.21769791163|212.42060683143|212.42060683143|210.02845491713|206.23779584572|206.23779584572|206.23779584572|205.81767190725|||205.81767190725|205.81767190725|205.81767190725|204.29185564021|202.26317852846|-218.71196765103|-218.71196765103|-218.71196765103|-218.71196765103|-219.06336640936|-219.06336640936|-219.06336640936|-219.06336640936|-219.06336640936|-219.06336640936|-219.06336640936|-219.9975607602|-219.9975607602|-219.9975607602|-223.01395317892|211.57325444421|211.57325444421|211.57325444421|211.57325444421|210.85828618799|210.85828618799|210.85828618799|210.85828618799|210.85828618799|210.85828618799|210.85828618799
05491|474|/equities/banco-santander|STOXX600/EAFAVALUE|3.5579855894019|3.5579855894019|3.5579855894019|3.5579855894019|3.5579855894019|3.5579855894019|-3.819228696034|-3.819228696034|-3.819228696034|-3.819228696034|-3.8326985827262|-3.8734910700479|-3.8734910700479|-3.8734910700479|-3.8734910700479|-3.8734910700479|-3.8734910700479|-3.8734910700479|-3.9232956539435|-3.9600198881398|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826||3.7792450963826|3.7792450963826|3.7792450963826|||3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.7792450963826|3.721688912905|3.6767654668366|3.6671003512845|3.6514449707121|3.6233833091624|3.6084334996348|3.6084334996348|3.6084334996348|3.5802316033184|3.560507452415|3.5580061055096|3.5580061055096|3.5136179236208|3.495853188704|3.4699479772764|3.4494978403733|3.4129420359583|-3.6254551931655|-3.6254551931655|-3.6254551931655|-3.6254551931655|-3.6254551931655|-3.6254551931655|-3.6254551931655|-3.6254551931655|-3.6254551931655|-3.6254551931655|-3.6254551931655|-3.6254551931655|-3.6254551931655|-3.6254551931655|3.3964573466959|3.3964573466959|3.3964573466959|3.3964573466959|3.3964573466959|3.3964573466959|3.3964573466959|3.3964573466959|3.3964573466959|3.3964573466959|3.3964573466959|3.3964573466959|3.3964573466959|3.3964573466959|3.3964573466959|3.3964573466959|3.3964573466959|3.3365637554264|-3.588953984729|-3.588953984729|-3.588953984729|-3.588953984729|-3.588953984729|-3.588953984729|-3.588953984729|-3.588953984729|-3.588953984729|-3.588953984729|-3.588953984729|-3.588953984729|-3.588953984729|-3.588953984729|-3.5986989614605|-3.6483877231941|3.4543611011747|3.4543611011747|3.4543611011747|3.4543611011747|3.4543611011747|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4478740672324|3.4375545824075|3.4082829780605|3.3312032694316|3.2949480342309|3.2767700294627|3.2767700294627|3.2767700294627|3.2626888994788|3.2518551233013|3.2518551233013|3.2518551233013|3.2310889697295|3.1928383294696|3.1928383294696|3.1928383294696|3.1928383294696|3.1928383294696|3.1928383294696|3.1928383294696|3.1928383294696|3.1758205298974|3.0963838635103|3.0190374915485|-3.2772591932462|-3.2772591932462|-3.3207602218176|-3.3419607944161|-3.3419607944161|-3.3419607944161|-3.3419607944161|-3.3419607944161|-3.3419607944161|-3.3419607944161|-3.3419607944161|-3.3419607944161|-3.3419607944161|-3.3419607944161|-3.3419607944161|-3.3419607944161|-3.3419607944161|-3.3419607944161|-3.3419607944161|-3.3433175425695|-3.3542227311787|-3.3542227311787|-3.3542227311787|-3.3542227311787|-3.3698626491556|-3.3698626491556|-3.3698626491556|-3.3698626491556|-3.3698626491556|-3.3698626491556|-3.3933436747246|-3.3933436747246|-3.3933436747246|-3.3933436747246|-3.3933436747246|-3.3933436747246|-3.3933436747246|-3.3933436747246|-3.3933436747246|-3.4373262983619|-3.4895569198726||-3.5281742141643|-3.5878880339638|-3.6021256400232|-3.6494976737409|-3.6494976737409|-3.6494976737409|-3.6494976737409|-3.6494976737409|-3.6494976737409|-3.6494976737409|-3.6494976737409|-3.6494976737409|-3.6494976737409|-3.6494976737409|||-3.6494976737409|-3.6494976737409|-3.6494976737409|-3.6494976737409|-3.6494976737409|-3.6494976737409|-3.6494976737409|-3.6494976737409|-3.6494976737409|-3.6494976737409|-3.6494976737409|-3.6494976737409|-3.6494976737409|-3.6494976737409|-3.7466640316016|-3.7494878727602|-3.7653475953922|-3.7866917532666|-3.8278519226427|3.5700276157971|3.5700276157971|3.5700276157971|3.5700276157971|3.5700276157971|3.4788917591965|3.4641627724273|3.4641627724273|3.3827642793239|3.3233890268019|3.3233890268019|3.3233890268019
05492|8733|/equities/bz-wbk|STOXX600/MSCI_EEM|454.32104947118|454.32104947118|454.32104947118|454.32104947118|454.32104947118|449.79004411728|-493.18779274369|-493.18779274369|-493.18779274369|-493.18779274369|-493.18779274369|-493.18779274369|-494.55553500236|-494.55553500236|-494.55553500236|-494.55553500236|-494.55553500236|-494.55553500236|-499.3728187038|-507.26981347948|-513.4664475537|-517.49606504447|477.6758792387|477.6758792387|477.6758792387|477.6758792387|477.6758792387|477.6758792387|477.6758792387||477.6758792387|477.6758792387|477.6758792387|||477.6758792387|477.6758792387|477.6758792387|477.6758792387|477.6758792387|477.6758792387|477.6758792387|474.79853119163|474.79853119163|474.79853119163|472.4983679907|470.76959011198|470.76959011198|468.18843345776|467.26492606417|463.23880673797|458.45423276061|454.2935926344|450.3679793032|450.3679793032|450.3679793032|450.3679793032|448.92218849492|448.92218849492|446.81355701367|438.2817191645|437.14432803316|437.14432803316|437.14432803316|429.52702300994|422.99669528502|419.64075592379|414.4847272693|414.4847272693|414.4847272693|414.4847272693|414.4847272693||409.97192190078|401.86880109473|393.1097776378|384.16641044229|379.97816635267|379.97816635267|379.97816635267|379.97816635267|379.97816635267|379.97816635267|376.32018042821|367.87796943738|353.69970797415|353.69970797415|353.69970797415|348.66634558435|-381.39240824785|-381.39240824785|-381.39240824785|-381.39240824785|-381.39240824785|-383.44480603999|-383.44480603999|-383.44480603999|-383.44480603999|-383.44480603999|-383.44480603999|-383.44480603999|-383.44480603999|-383.44480603999|-383.44480603999|-383.44480603999|-388.46089865175|-388.5961666162|-388.5961666162|-388.6142356121|-388.6142356121|-388.6142356121|-392.57682904043|-392.57682904043|-400.50302596211|-400.50302596211|-400.50302596211|-400.50302596211|-400.50302596211|-400.50302596211|-400.50302596211|-400.50302596211|-400.50302596211|-400.50302596211|-400.50302596211|-400.50302596211|-400.50302596211|-404.703377778|375.62914624277||375.62914624277|375.62914624277|375.62914624277|375.62914624277|375.62914624277|375.62914624277|375.62914624277|375.62914624277|375.62914624277|375.62914624277|375.62914624277|375.62914624277|375.62914624277|375.62914624277|375.62914624277|375.62914624277|375.62914624277|375.62914624277|375.62914624277|370.81015910113|364.67795116597|360.34217677838|359.42463001417|356.3384696555|352.57934619188|352.57934619188|352.57934619188|352.57934619188|352.57934619188|352.57934619188|352.57934619188|352.39925354056|352.25058079708|352.25058079708|352.25058079708|352.25058079708|352.25058079708|352.25058079708|352.25058079708|352.25058079708|352.25058079708|352.25058079708|345.33212645036|345.33212645036|345.33212645036|345.33212645036|345.33212645036||338.87055111169|338.87055111169|338.87055111169|325.26726680596|323.08917387254|323.08917387254|323.08917387254|323.08917387254|322.77777540118|322.77777540118|322.77777540118|322.77777540118|321.54197334614|314.85219697553|314.85219697553|314.85219697553|314.85219697553|314.85219697553|314.85219697553|314.85219697553|314.85219697553|314.85219697553|314.85219697553|314.85219697553|314.85219697553||314.85219697553||314.85219697553|314.85219697553|314.85219697553|314.85219697553|314.85219697553|314.85219697553|314.85219697553|305.75800545567|305.64222455415|297.02468750645|290.67187704168|285.46876922274|281.14306402895|273.91451931765|||272.51181905198|272.51181905198|272.51181905198|269.82426237981|266.62695073993|265.15215968988|261.35795487189|-291.12975066853|-291.12975066853|-291.12975066853|-291.12975066853|-291.12975066853|-291.12975066853|-291.12975066853|-302.57749328296|276.15612893757|276.15612893757|276.15612893757|276.15612893757|276.15612893757|276.15612893757|276.15612893757|276.15612893757|276.15612893757|276.15612893757|276.15612893757|276.15612893757|274.29567915264|274.21525927259|274.21525927259|274.21525927259
05493|6898|/equities/sbm-offshore|STOXX600/MSCI_EU_SMALLCAP|-12.246916241203|-12.246916241203|-12.246916241203|-12.246916241203|-12.246916241203|-12.3682399268|-12.400821950154|-12.454802753877|-12.5436697562|-12.715743974344|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.030478965404|12.023862563978|12.023862563978||11.979954191945|11.979954191945|11.964949021628|||-12.467249617367|-12.467249617367|-12.467249617367|-12.467249617367|-12.467249617367|-12.467249617367|-12.467249617367|-12.467249617367|11.814041065432|11.814041065432|11.814041065432|11.814041065432|11.814041065432|11.814041065432|11.814041065432|11.814041065432|11.814041065432|11.814041065432|11.814041065432|11.807823736642|11.648137179982|11.646799618548|11.646799618548|11.646799618548|11.646799618548|11.646799618548|11.646799618548|11.646799618548|11.551443690002|11.530009718995|11.530009718995|11.530009718995|11.530009718995|11.530009718995|11.530009718995|11.521121683231|-12.062868835427|-12.062868835427|-12.062868835427|-12.062868835427|-12.062868835427|-12.062868835427|-12.230410207088|-12.303767385865|-12.303767385865|-12.303767385865|-12.303767385865|-12.303767385865|-12.303767385865|-12.303767385865|-12.303767385865|-12.303767385865|-12.303767385865|-12.303767385865|-12.303767385865|-12.303767385865|-12.444741662769|-12.649157242011|-12.656286191092|-13.01087315783|-13.134859278302|-13.239288120911|-13.254209074097|-13.278009821659|-13.38223359506|-13.486926157393|-13.615473675638|-13.687748776441|-13.713609442187|-13.795376555846|-13.795376555846|-13.795376555846|-13.83449727768|-13.83449727768|-13.83449727768|-13.83449727768|-13.834997460514|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|-13.869945901628|13.084463605835|13.084463605835|13.084463605835|12.936231648636|12.936231648636|12.936231648636|12.936231648636|12.936231648636|12.936231648636|12.936231648636|12.936231648636|12.936231648636|12.765257344988|12.743761610148|12.743761610148|12.743761610148|12.743761610148|12.743761610148|12.743761610148|12.711957533225|12.55050842747|12.371675994495|12.286862031728|12.178180262016|-12.824872409573|-12.824872409573|-12.824872409573|-12.824872409573|-12.824872409573|-12.824872409573|-12.824872409573|-12.824872409573|-12.824872409573|-12.886524954627|-13.002805700115|-13.019228553564|-13.040809631116|-13.192566182621|12.604663000911|12.604663000911|12.604663000911|12.604663000911|12.604663000911|12.604663000911|12.604663000911|12.604663000911|12.604663000911|12.604663000911|12.579508111023|12.579508111023|12.579508111023|12.579508111023|12.579508111023|12.579508111023|12.579508111023|12.579508111023|12.579508111023|12.579508111023|12.579508111023|12.579508111023|12.579508111023|12.579508111023|12.579508111023|12.579508111023|12.579508111023|12.579508111023|12.579508111023|12.579508111023|-13.500007643642|-13.500007643642|-13.500007643642|-13.500007643642||-13.500007643642|-13.500007643642|-13.56334205727|-13.595050437681|-13.595050437681|-13.595050437681|-13.724500558368|-13.88500096797|-14.096729449273|13.084189384248|13.084189384248|13.024099209867|12.990665809934|12.94443973346|||12.94443973346|12.94443973346|12.94443973346|12.94443973346|-13.808468670508|-13.808468670508|-13.808468670508|-13.808468670508|-13.808468670508|-13.808468670508|-13.808468670508|-13.808468670508|-13.808468670508|-13.808468670508|-13.808468670508|-13.808468670508|-14.086781672028|-14.086781672028|-14.086781672028|-14.207257089115|-14.326397005161|-14.424885925806|-14.543484300548|-14.598050357456|-14.598050357456|-14.598050357456|-14.760055967564|-14.852137290395|-14.852137290395|-14.913207966924|-14.998286943569
05494|491|/equities/svenska-cell|STOXX600/EAFAGROWTH|-145.4234126691|-145.4234126691|-145.4234126691|-145.4234126691|-145.4234126691|-145.4234126691|-145.4234126691|-145.4234126691|-145.4234126691|-145.4234126691|-145.4234126691|-145.4234126691|-146.9081441763|-146.9081441763|-146.9081441763|-148.50626435577|-148.93751764628|-148.98890866541|-151.67101657946|-153.25063667865|-153.25063667865|-153.47014576165|-155.51127408576|-157.77919359816|-159.24561096284|-159.24561096284|-159.74511651036|-159.75013233817|-159.91837758974||-159.91837758974|-160.26763481515|-160.97516064531|||-161.65573453265|-161.65573453265|-161.65573453265|-161.65573453265|-161.65573453265|-161.65573453265|-161.65573453265|-161.65573453265|151.65817151254|151.65817151254|151.65817151254|151.65817151254|151.65817151254|151.65817151254|151.65817151254|151.65817151254|151.65817151254|151.65817151254|151.65817151254|151.65817151254|151.65817151254|151.65817151254|151.65817151254|151.65817151254|151.48685842295|149.9131792468|149.25115430137|149.25115430137|147.86578706003|147.86578706003|147.86578706003|147.86578706003|147.1077726532|147.1077726532|145.46419505819|-156.63191851063|-156.63191851063|-156.63191851063|-156.63191851063|-156.63191851063|-156.63191851063|-156.63191851063|-156.63191851063|-156.63191851063|-156.63191851063|-160.93545806058|150.15196973505|150.15196973505|150.15196973505|150.15196973505|150.1200243831|150.1200243831|147.04447882709|145.80775476095|142.55028052459|142.19773016997|142.19773016997|142.19773016997|142.19773016997|142.19773016997|142.19773016997|142.19773016997|142.19773016997|142.19773016997|142.19773016997|142.19773016997|142.19773016997|141.45089720586|141.45089720586|140.81488120665|139.99153399589|138.92465241556|138.92465241556|138.92465241556|138.92465241556|138.92465241556|138.92465241556|138.92465241556|138.92465241556|138.87183500004|138.35481225861|138.12202158916|135.70224519293|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-141.90058586921|-146.01731356344|-146.24471239163|-146.24471239163|-146.24471239163|-146.24471239163|-146.24471239163|-146.24471239163|-146.24471239163|-146.24471239163|-146.24471239163|-146.24471239163|-146.24471239163|-146.24471239163|-146.24471239163|-146.24471239163|-146.24471239163|-146.24471239163|-147.24322578415|-147.24322578415|-147.24322578415||-149.4952569748|-151.44751334466|-151.95001618374|-152.5092225362|142.65181909485|142.65181909485|142.65181909485|142.65181909485|142.65181909485|142.65181909485|142.65181909485|142.65181909485||142.65181909485|140.23813063219|139.54183078438|139.54183078438|139.54183078438|139.54183078438|138.4159168207|138.27584927325|138.27584927325|138.27584927325|137.67419712343|137.67419712343||136.93697936788|136.93697936788|136.56052873151|136.2339140311|135.12677316701|135.12677316701|135.12677316701|135.12677316701|135.12677316701|134.05195882625|133.63792275581|133.63792275581||130.11991044319|-137.41307904646|-137.41307904646|-138.1311992796|-138.61244076178|-138.83603783101|-138.8483806236|-139.14264632413|-140.04460261871|-141.39796866372|-141.39796866372|-141.69219757666|-141.79299541382|-141.79299541382|||-141.79299541382|-142.93388786215|-144.05820260037|-144.05820260037|-144.05820260037|-144.05820260037|-144.05820260037|-145.87723925137|-145.87723925137|-145.87723925137|-145.87723925137|-145.87723925137|-145.87723925137|-145.87723925137|-148.27683637789|-148.27683637789|-148.543702848|-150.25951422884|-150.25951422884|-152.39112132605|-154.90876614019|-154.90876614019|-154.90876614019|-154.90876614019|-154.90876614019|-154.90876614019|-154.90876614019|-154.90876614019|-154.90876614019|-155.00140885693|-157.68212349528
05495|942434|/equities/scatec-solar-ol|STOXX600|69.57670895365|69.57670895365|69.57670895365|69.57670895365|69.57670895365|69.57670895365|68.360230305759|67.68636709117|67.218045951691|67.218045951691|66.883940963576|-73.80310955867|-73.80310955867|-73.80310955867|-73.80310955867|-74.900674829051|-75.761862023191|-76.982621333683|-79.814025823369|-81.143745871459|-81.143745871459|-81.143745871459|-81.143745871459|-81.788098698829|-81.788098698829|-81.788098698829|-83.861850763513|74.807900150675|74.807900150675||74.807900150675|74.550446731137|72.706051330088|||72.362278916569|71.959234262815|71.959234262815|71.959234262815|71.885160453662|71.885160453662|71.381218501429|71.381218501429|71.381218501429|71.381218501429|71.381218501429|70.443022591648|70.197801862356|67.594784085615|66.671980876242|65.097813334626|65.097813334626|63.078130844083|62.878864486088|62.878864486088|61.609846122916|61.235942425392|61.100778086156|61.100778086156|61.100778086156|61.100778086156|59.748084897432|59.500161323223|59.500161323223|59.500161323223|59.500161323223|59.500161323223|59.500161323223|59.500161323223|59.500161323223|59.430735651292|55.628595846271|-60.917396458118|-60.917396458118|-60.917396458118|-60.917396458118|-60.917396458118|-60.917396458118|-60.917396458118|-60.917396458118|-60.917396458118|-60.917396458118|-60.917396458118|-60.917396458118|-60.917396458118|-60.917396458118|-60.917396458118|-60.917396458118|-60.917396458118|-60.917396458118|-60.917396458118|-63.527662604085|-64.35573529428|-66.16192806237|-67.357823781257|-67.357823781257|-67.357823781257|-67.492024982511|-68.127250446809|-70.446944728971|-71.296606186894|-72.885118409293|-73.231260090344|-73.231260090344|-73.231260090344|-73.231260090344|-73.231260090344|-73.231260090344|-74.07562884636|-74.07562884636|-74.281251900144|-74.426389474281|-74.62099178037|-75.401100876165|-76.981780107632|-77.779754912207|-79.635841673557|-80.417596095076|-80.547251636472|-80.547251636472|-80.547251636472|-80.547251636472|-80.547251636472|-80.547251636472|-83.988612420787|-84.728535990937|76.909831057024|76.909831057024|76.909831057024|76.909831057024|76.909831057024|76.909831057024|76.909831057024|76.909831057024|76.909831057024|76.909831057024|76.909831057024|76.909831057024|76.909831057024|76.197834168461|76.197834168461|76.197834168461|76.197834168461|74.905927192929|74.851031740245|74.262254776487|73.405282830673|69.944761752505|69.309823075957|69.309823075957|69.309823075957|67.897027589686|67.213302897091|-75.289013044468|-75.289013044468|-75.289013044468|-75.289013044468|-75.289013044468|-75.289013044468|-75.289013044468|-75.289013044468|-75.289013044468|-75.289013044468|-75.289013044468|-75.921128317638|-76.684586256659|69.643272781863|69.643272781863|69.643272781863|69.643272781863|69.643272781863|69.643272781863|69.643272781863|69.643272781863|69.643272781863|69.643272781863|69.43141174371|68.5764340066|68.5764340066|67.580161653806|67.580161653806|66.736469096339|66.736469096339|66.736469096339||66.736469096339|66.736469096339|66.736469096339|66.736469096339|66.736469096339|66.736469096339|||66.204410361356|64.747747553434|64.747747553434|64.747747553434|64.747747553434|64.747747553434|64.747747553434|64.747747553434|-73.80805488312|-74.372838504709|-75.419301082751||-75.419301082751|-75.419301082751|-75.419301082751|-76.221445138875|-77.12184540777|-77.12184540777|-77.702052826667|70.919555323386|70.919555323386|70.919555323386|70.919555323386|70.199501930634|69.59944633528|66.988275994685||||66.042525915997|64.7250277783|62.786148418488|59.801274155579|-69.225333302815|-69.225333302815|-69.225333302815|-70.084813322843|-70.610664581761|-70.610664581761|-70.610664581761|-70.610664581761|-70.610664581761|-70.610664581761|-70.610664581761|-70.610664581761|-70.610664581761|-70.610664581761|-71.022962596135|-71.726624411694|-73.076249142876|-75.168052907774|-76.230800484528|-76.230800484528|-76.230800484528|-77.635335550165|-77.98481751532|-78.164240954658|-79.266932936002|-79.424113839116
05496|40286|/equities/schibsted-asa|STOXX600/EAFAGROWTH|-328.59456120195|-328.59456120195|-328.59456120195|-328.59456120195|-328.6995232973|305.38726327712|305.38726327712|305.38726327712|302.37475392878|301.83860055672|298.20445206414|298.20445206414|296.05495657138|292.64685687523|292.64685687523|285.64651170816|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128||282.90228293128|282.90228293128|282.90228293128|||282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.90228293128|282.63032894871|280.54479875323|253.7497716453|252.70531776507|251.85816726805|251.85816726805|251.85816726805|251.85816726805|251.85816726805|251.85816726805|251.85816726805|248.17576005857|242.72861414928|236.68734752888|236.3748348262|227.27325138364|227.27325138364|227.24087331883|227.24087331883|227.24087331883|227.24087331883|227.24087331883|225.94541547686|222.39490761128|-241.60677012139|-241.60677012139|-241.60677012139|-241.60677012139|-241.60677012139|-241.60677012139|-241.60677012139|-241.60677012139|-241.60677012139|-241.60677012139|-242.41822309472|-242.41822309472|-243.26468944525|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|226.4359823849|-224.42402510273|-224.42402510273|-224.42402510273|-224.42402510273|-224.42402510273|-224.42402510273|-228.66003433452|213.27260604102|213.27260604102|213.27260604102|213.27260604102|213.27260604102|213.27260604102|213.27260604102|213.27260604102|213.27260604102|213.27260604102|210.53622452638|206.56247305231|203.19378829685|203.19378829685|201.81332958354|201.81332958354|201.81332958354|201.81332958354|201.81332958354|201.81332958354|201.81332958354|201.81332958354|201.1259302366|199.96214233374|199.84204326714|199.84204326714|199.84204326714|199.84204326714|199.84204326714|199.84204326714|199.84204326714|199.84204326714|195.93560786871|195.36733580328|191.78037379293|188.74798789841|188.74798789841|188.74798789841|188.74798789841|188.74798789841|-201.61766096864|-201.61766096864|-201.61766096864|-201.61766096864|-201.61766096864|-201.61766096864|-201.61766096864|-202.66206234916|-202.66206234916|-202.66206234916|-202.66206234916|-202.66206234916|-202.66206234916|-202.66206234916|-202.66206234916|-202.66206234916|-202.66206234916|-203.15656079167|-203.15656079167|-205.44620532844|-205.44620532844|-205.44620532844|-208.49022865133|-210.23175670282|-210.23175670282|-214.20473492561|-214.56915042597|-215.97682770312|-221.75147632137|200.27533708366|200.27533708366|200.27533708366|200.27533708366|196.22259675962|192.07510293306|191.70012149083||189.0501321076|187.48809114109|187.48809114109|187.48809114109|187.48809114109|187.48809114109|||184.59511042315|181.83900971632|180.8401362246|180.8401362246|179.59051869743|179.59051869743|179.59051869743|175.67557666956|-195.22465963955|-195.22465963955|-195.22465963955||-195.22465963955|-195.22465963955|-195.22465963955|-196.38851664459|-196.92963549982|-196.92963549982|-196.92963549982|-196.92963549982|-196.92963549982|-196.92963549982|-196.92963549982|-196.92963549982|-196.92963549982|-196.92963549982||||-196.92963549982|-200.35541820981|-200.35541820981|-202.15602260671|-203.95113283883|-204.9290405566|-219.87116075164|-225.49490282696|-225.49490282696|-225.49490282696|-225.49490282696|-225.49490282696|-225.49490282696|-225.49490282696|-225.49490282696|-225.49490282696|-225.49490282696|-225.49490282696|-225.49490282696|-225.49490282696|-225.49490282696|-225.49490282696|-225.49490282696|-225.49490282696|-225.49490282696|-225.49490282696|-225.49490282696|-225.49490282696|-230.94990118522|212.08371180991
05497|485|/equities/s.e.b|STOXX600/EAFAVALUE|141.96175034765|141.96175034765|141.96175034765|141.96175034765|141.96175034765|141.96175034765|141.96175034765|141.96175034765|141.96175034765|141.96175034765|141.96175034765|136.19917163058|-143.45045914293|-143.45045914293|-143.45045914293|-143.45045914293|-143.45045914293|-143.45045914293|-146.16439633503|138.30382965064|138.30382965064|137.78480919706|136.82757153894|136.62507253648|136.22785956066|136.01429416517|135.24087240276|134.60849100348|134.60849100348||133.62331842048|133.08146660706|132.15162566394|||131.24931646301|131.24931646301|131.24931646301|130.93256977878|130.72570213077|130.72570213077|129.4660542459|129.4660542459|129.4660542459|127.86784415451|125.75011499683|125.75011499683|-130.20926563077|-130.20926563077|-130.20926563077|-130.20926563077|-130.20926563077|-130.20926563077|-130.20926563077|-130.20926563077|-130.20926563077|-130.20926563077|-130.20926563077|-130.20926563077|-130.20926563077|-130.20926563077|-130.20926563077|-130.20926563077|-130.20926563077|-130.3817002594|-130.3817002594|-130.3817002594|-130.75466763306|-131.23013303455|-131.23013303455|-131.23013303455|-131.23013303455|-131.32564337893|-131.32564337893|-131.32564337893|-131.32564337893|-131.32564337893|-134.24793352731|-137.0282571012|-139.04806785387|130.4715801941|130.4715801941|130.4715801941|130.04948377445|130.04948377445|129.46609189593|129.10398523104|127.13776526729|125.80137036262|125.80137036262|125.80137036262|125.80137036262|125.80137036262|125.80137036262|125.80137036262|125.80137036262|125.80137036262|125.80137036262|125.80137036262|125.80137036262|125.57652720277|125.44335915054|124.45801619053|124.45801619053|124.45801619053|124.45801619053|123.39140184948|123.39140184948|123.39140184948|123.39140184948|123.39140184948|123.39140184948|123.39140184948|123.39140184948|123.39140184948|122.59071070908|122.59071070908|122.59071070908|122.59071070908|122.59071070908|122.59071070908|122.59071070908|122.59071070908|122.59071070908|122.59071070908|122.59071070908|122.59071070908|122.59071070908|122.59071070908|122.59071070908|122.26189875336|122.14377842712|121.95637295199|121.95637295199|121.95637295199|121.95637295199|121.95637295199|121.95637295199|121.95637295199|121.95637295199|121.80152397633|121.27114020984|120.34461249443|120.34461249443|119.03845976825|117.92328600349|117.35786609506|117.35786609506|117.35786609506|117.35786609506|117.35786609506|116.48096571868|115.54274401075|115.17353496842|115.17353496842|115.17353496842|115.17353496842|115.17353496842|114.87337388256|114.20374774115|114.17370901368|114.17370901368|114.17370901368|114.17370901368|114.17370901368||114.17370901368|114.17370901368|114.17370901368|114.17370901368|114.12078762343|112.88143264244|112.69280204455|112.69280204455|112.69280204455|112.69280204455|112.69280204455|112.61700269558||112.15778204443|110.2753139761|109.2558673458|109.2558673458|109.2558673458|109.2558673458|109.2558673458|109.2558673458|109.2558673458|109.2558673458|109.2558673458|109.2558673458||109.2558673458|109.2558673458|109.2558673458|109.2558673458|109.2558673458|109.2558673458|109.2558673458|109.2558673458|109.2558673458|109.2558673458|109.2558673458|109.2558673458||109.2558673458|109.2558673458|107.96207720225|-118.23585932953|-118.23585932953|-118.23585932953|-118.23585932953|-118.23585932953|-118.23585932953|-118.23585932953|-118.23585932953|-118.23585932953|-118.23585932953|-118.23585932953|||-118.23585932953|-118.23585932953|-120.81114664463|-120.81114664463|-120.81114664463|-120.81114664463|-120.81114664463|-120.81114664463|-120.81114664463|-120.81114664463|-121.58323284365|-121.58323284365|-121.58323284365|-121.58323284365|-123.24248373483|-124.18886971446|-127.37096770573|-128.4955209446|-129.3978006257|-131.46422300222|125.54946018395|125.54946018395|125.54946018395|125.54946018395|125.54946018395|125.54946018395|125.54946018395|125.54946018395|125.49106551472|124.02062682381|123.35348001311
05498|492|/equities/securitas-b|STOXX600/EAFAVALUE|99.331242725|98.287491238499|98.052767025524|96.455843540285|96.455843540285|96.455843540285|96.29518174077|96.29518174077|95.804087839137|95.80275219525|95.80275219525|95.80275219525|95.469723050738|95.059429574643|95.059429574643|95.059429574643|95.059429574643|95.059429574643|95.059429574643|95.059429574643|95.059429574643|95.059429574643|95.059429574643|95.059429574643|95.059429574643|95.059429574643|95.059429574643|95.059429574643|95.059429574643||94.556032419905|94.004477024856|93.506087092098|||93.02009919345|92.690739351286|92.690739351286|91.87859800764|91.566218889512|91.313579917789|91.171753751835|89.30861500855|89.262909244119|88.465443744849|88.465443744849|88.250272023658|88.250272023658|88.250272023658|88.250272023658|88.250272023658|87.082525504937|-94.08521762015|-94.08521762015|-94.08521762015|-94.08521762015|-94.08521762015|-94.08521762015|-94.08521762015|-94.08521762015|-94.08521762015|-94.08521762015|-94.08521762015|-94.08521762015|-94.08521762015|-94.08521762015|-94.08521762015|-94.08521762015|-94.08521762015|87.893096143177|87.893096143177|87.893096143177|87.893096143177|87.893096143177|87.893096143177|87.893096143177|87.893096143177|87.893096143177|87.893096143177|87.893096143177|87.893096143177|87.893096143177|87.893096143177|87.893096143177|87.893096143177|87.893096143177|87.893096143177|87.893096143177|87.893096143177|85.584550202082|84.219498647794|82.870144057407|82.870144057407|82.870144057407|82.870144057407|-87.200814311723|-87.200814311723|-87.315349438698|-87.840384433569|-88.57820272214|-89.020847483229|-89.020847483229|-89.020847483229|-89.020847483229|-89.020847483229|-89.020847483229|-89.020847483229|-89.020847483229|-89.956500340116|-90.419445144482|-91.304932606824|86.592394540073|86.592394540073|86.592394540073|86.592394540073|-90.267168724585|-90.267168724585|-90.267168724585|-90.267168724585|-90.267168724585|-90.267168724585|-90.385745061821|-90.669716955762|-91.217464793105|-91.928291705338|86.587600733498|86.587600733498|86.587600733498|86.587600733498|86.587600733498|86.587600733498|86.587600733498|86.587600733498|86.587600733498|86.587600733498|86.587600733498|86.587600733498|86.587600733498|86.587600733498|86.587600733498|86.587600733498|85.536222698135|85.304215380379|85.304215380379|85.304215380379|85.304215380379|85.304215380379|85.304215380379|85.304215380379|85.304215380379|85.304215380379|85.304215380379|85.304215380379|85.304215380379|85.304215380379|85.304215380379|85.304215380379|85.304215380379|85.304215380379|84.518014003644|83.645572505406|83.21063765995|81.685149717246|81.575080785351|81.575080785351||81.575080785351|81.575080785351|81.575080785351|81.575080785351|81.011162694361|81.011162694361|81.011162694361|81.011162694361|81.011162694361|81.011162694361|80.720177685846|79.90019844597||-85.762545199596|-85.762545199596|-85.762545199596|-85.762545199596|-87.217272647446|-87.73030480657|-87.891480778887|-87.891480778887|-89.070535605962|-89.953506591653|-89.953506591653|-90.16815233566||-90.16815233566|-91.693504019331|-92.698955891031|-92.698955891031|-92.698955891031|-92.698955891031|-92.698955891031|-93.395131443628|-93.395131443628|-94.112368847141|-94.83092827959|-94.83092827959||-94.83092827959|-94.83092827959|89.648514301519|89.648514301519|89.648514301519|89.648514301519|89.648514301519|89.648514301519|89.648514301519|89.648514301519|89.507595397454|89.507595397454|89.507595397454|89.466216989602|||88.32134919282|88.314999958568|88.314999958568|86.312223430799|84.750248798978|81.986943228655|-89.695239907839|-89.695239907839|-89.695239907839|-89.695239907839|-89.695239907839|-89.695239907839|-89.695239907839|-89.695239907839|-90.382516132875|-90.382516132875|-91.079462302044|-92.510514008023|-93.289460008914|-94.336070609948|-95.680074878159|-95.781918849209|-95.781918849209|-95.781918849209|-95.781918849209|-95.781918849209|-96.133015368672|-96.133015368672|-96.133015368672|-96.196544107221|-96.196544107221
05499|979019|/equities/philips-lighting-bv|STOXX600/MSCI_EU_SMALLCAP|-28.258800473334|-28.258800473334|-28.258800473334|-28.532001034553|-28.725000717171|-29.450000712085|-30.065000477553|-30.623333762223|-30.626276855771|-30.626276855771|-30.764596958355|28.713210968717|28.713210968717|28.713210968717|28.713210968717|28.713210968717|28.713210968717|28.713210968717|28.713210968717|28.713210968717|28.713210968717|28.713210968717|28.374679146591|-30.274981731818|-30.274981731818|-30.274981731818|28.941525690585|28.941525690585|28.941525690585||28.941525690585|28.941525690585|28.941525690585|||28.728394007229|28.728394007229|28.728394007229|28.728394007229|28.728394007229|28.728394007229|27.718215491532|26.887461373275|26.805511683298|26.589457743778|26.149974474744|26.149974474744|26.149974474744|26.149974474744|26.149974474744|26.149974474744|25.364899731872|25.364899731872|25.364899731872|25.364899731872|25.267297297898|25.267297297898|25.267297297898|25.267297297898|25.267297297898|25.267297297898|25.267297297898|25.195330865055|24.228701228201|23.937726429198|23.937726429198|23.937726429198|23.937726429198|23.937726429198|23.937726429198|23.937726429198|23.301917847763|22.507131162364|-24.584906133558|-24.584906133558|-24.584906133558|-24.584906133558|-25.072672456002|-25.715747614145|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.724774935238|-25.784745253643|-25.784745253643|-25.784745253643|-26.15360645621|-26.537895672508|-26.722052094309|-26.722052094309|-26.722052094309|-26.722052094309|-26.722052094309|-26.722052094309|-26.722052094309|-26.722052094309|-26.722052094309|-26.722052094309|-26.850613590709|-26.894015202514|-27.057794131163|-27.423660319518|-27.642400045605|-28.100999694634|26.298387149771|26.298387149771|26.298387149771|26.298387149771|26.298387149771|26.298387149771|26.298387149771|26.298387149771|26.298387149771|26.298387149771|26.298387149771|26.126525824697|26.126525824697|25.918931421387|25.918931421387|25.918931421387|25.918931421387|25.918931421387|25.918931421387|25.897027966761|25.897027966761|25.897027966761|25.897027966761|25.596697274605|24.900319304561|24.900319304561|24.900319304561|24.900319304561|24.900319304561|24.900319304561|24.521464575766|-26.371419157362|-26.371419157362|-26.371419157362|-26.371419157362|-26.371419157362|-26.371419157362|-26.846577023771|25.25638594741|25.25638594741|25.25638594741|25.25638594741|25.25638594741|25.25638594741|24.652095742958|-26.132037016413|-26.132037016413|-26.132037016413|-26.132037016413|-26.132037016413|-26.132037016413|-26.132037016413|-26.132037016413|-26.303374763619|-26.813749945043|-26.83209968187|-26.83209968187|-26.957887814857|-27.132651936586|-27.373503088482|-27.436115025953|-27.678906675567|-27.678906675567|-28.418785885959|-28.869760968055|-28.872512368985|-28.95155865448|-28.95155865448|-29.135681279303|-29.135681279303|-29.135681279303|-29.135681279303|-29.135681279303|-30.194645386936|-30.603589704101||-30.603589704101|-30.603589704101|-30.603589704101|-30.732322245246|-30.86759032835|-30.86759032835|-30.86759032835|-30.86759032835|-30.86759032835|-30.86759032835|-30.86759032835|-30.86759032835|-30.86759032835|-30.86759032835|||-30.86759032835|-31.359544643974|-31.502801809996|-31.502801809996|-31.502801809996|-31.502801809996|-31.502801809996|-31.502801809996|-31.502801809996|-31.502801809996|-31.953669347464|-32.2199365876|-32.2199365876|-32.2199365876|-32.34603980094|-32.516155698893|-33.594061934283|-33.940068760769|-34.295075459896|31.974547402976|31.974547402976|31.974547402976|31.974547402976|31.974547402976|31.974547402976|31.974547402976|31.974547402976|31.974547402976|31.974547402976|31.974547402976|31.974547402976
05500|26341|/equities/simcorp|STOXX600/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-736.06567043219|-736.06567043219|729.53587899279|729.53587899279|729.53587899279|729.53587899279|729.53587899279|729.53587899279|728.8454211031|728.41157900344|728.17953222605|727.90065706919|727.90065706919|727.52850785466|726.97611983851|726.47346648723|726.24829609692|725.66477344103|725.01641493448|724.04601659386|723.08767480724|723.08767480724|722.04158374539|722.04158374539|722.04158374539|722.04158374539|722.04158374539|722.04158374539|713.76842638377|-731.75730401803|-732.78589335337|729.23789627403|729.20877363782|729.17641515313|728.64046128125|728.60051253473|728.55612503859|728.25680559843|728.03533955381|727.2892661709|727.015851301|726.96205700111|726.79117444568|726.60130493964|726.39033882183|725.90593202425|725.47881336028|725.36720232298|725.36720232298|725.36720232298|725.36720232298|725.36720232298|725.36720232298|725.36720232298|725.36720232298|725.36720232298|724.41938558392|724.41938558392|722.96598398213|722.90664886904|722.60080107289|722.60080107289|721.91755674765|721.60284083073|720.75315647858|719.9583367094|719.9583367094|719.9583367094|719.9583367094|719.9583367094|719.9583367094|719.9583367094|719.9583367094|719.9583367094|718.8581436343|718.8581436343|718.8581436343|718.67571514922|717.83412794358|717.64903104842|717.63781227602|716.73645808447|716.68338787272|716.68338787272|716.68338787272|716.68338787272|716.68338787272|716.68338787272|716.00931985858|715.70479984287|715.61644426985|714.65716029984|714.35727831099|714.35727831099|714.35727831099|714.35727831099|714.3392324827|714.3392324827|713.46218849272|713.46218849272|713.46218849272|713.46218849272|713.46218849272|713.46218849272|713.46218849272||713.46218849272|713.46218849272|713.46218849272|713.46218849272||713.46218849272|713.46218849272|713.46218849272|713.46218849272|713.46218849272|||713.46218849272|713.46218849272|712.81909832524|711.91010925027|711.78901027808|711.37667808675|710.27964231861|708.8662692429||705.85141026989|705.11593860481|705.11593860481|701.82326511645|700.45773471167|700.45773471167|492.11211894605|492.11211894605|492.11211894605|490.70790994006|488.39767771117|485.58355272984|485.58355272984|481.95300932717|481.95300932717|481.95300932717|481.95300932717|481.95300932717||||481.95300932717|480.42001036353|-525.14590120614|-525.14590120614|-525.14590120614|-525.14590120614|-525.14590120614|-531.34874537227|-531.34874537227|-531.34874537227|-531.34874537227|-531.34874537227|-531.34874537227|-531.34874537227|-531.34874537227|-531.34874537227|-531.34874537227|-531.34874537227|489.08884167766|489.08884167766|489.08884167766|489.08884167766|489.08884167766|489.08884167766|489.08884167766|489.08884167766|489.08884167766|489.08884167766|489.08884167766|489.08884167766
05501|495|/equities/skanska-b|STOXX600/EAFAVALUE|175.43656860472|169.46081070897|169.46081070897|169.46081070897|169.46081070897|169.46081070897|169.46081070897|169.46081070897|169.46081070897|-179.29037400187|-179.29037400187|-179.29037400187|-179.29037400187|-179.29037400187|-179.29037400187|-179.29037400187|-179.29037400187|-179.29037400187|-183.56708273293|-184.01156022081|173.98031028371|173.98031028371|173.98031028371|173.98031028371|173.98031028371|173.98031028371|173.98031028371|173.98031028371|173.98031028371||173.98031028371|173.70311846845|172.93680355408|||170.64000137157|170.64000137157|170.64000137157|170.64000137157|170.64000137157|170.64000137157|168.41110873561|163.5124784323|163.5124784323|163.38331326869|163.02589956287|161.80727685532|161.80727685532|159.99663197063|159.99663197063|158.61293153258|157.22270339829|155.02692263485|155.02692263485|155.02692263485|153.77158867387|153.12397826013|151.86825042968|151.86825042968|151.86825042968|149.87028520642|-166.31529623754|-166.31529623754|-166.31529623754|-166.31529623754|-166.31529623754|-166.31529623754|-166.31529623754|-166.31529623754|-166.31529623754|-166.31529623754|-166.31529623754|-166.31529623754|-173.8736278619|-173.8736278619|-173.8736278619|-173.8736278619|-175.4040311272|-175.59849791261|-175.59849791261|-177.30110777453|-180.23178607706|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|169.61918908135|168.93798278191|168.33109435349|167.26510619355|160.05567761739|158.88046619431|158.88046619431|157.91996396401|156.50533337262|156.50533337262|156.50533337262|155.56425014764|-162.96965523402|-162.96965523402|-162.96965523402|-162.96965523402|-162.96965523402|-162.96965523402|-162.96965523402|-163.34265759245|-163.34265759245|-163.34265759245|-163.58351487866|-163.95390202989|-167.33767146523|157.84821536601|157.84821536601|157.84821536601|157.84821536601|157.84821536601|157.84821536601|157.84821536601|157.84821536601|157.84821536601|157.84821536601|157.84821536601|157.84821536601|157.84821536601|157.57989251834|157.57989251834|155.48043545332|153.74713592283|153.74713592283|152.62181769203|152.37425476523|151.64638282427|147.64177116087|147.64177116087|147.64177116087|147.64177116087|147.64177116087|147.64177116087|147.64177116087|147.64177116087|147.64177116087|147.64177116087|145.02974726018|143.7275003466|142.13054763311|-150.95985653039|-150.95985653039|-150.95985653039|-150.95985653039||-150.95985653039|-152.25662339906|-152.25662339906|-152.8851288025|-153.33579602017|-153.33579602017|-153.33579602017|-153.33579602017|-153.33579602017|-153.33579602017|-153.33579602017|-153.33579602017||-153.33579602017|-153.33579602017|-153.33579602017|-154.60366021013|-157.04573356681|-157.62959873594|-157.62959873594|-158.85233955821|-159.62317495932|-159.62317495932|-159.62317495932|-159.62317495932||-159.62317495932|-162.93130144134|-164.04033696933|-164.32814998409|-164.70071813554|-164.86746408642|-165.60443198069|-165.60443198069|-165.60443198069|-165.60443198069|157.76051612232|157.76051612232||157.76051612232|157.76051612232|157.76051612232|157.76051612232|157.76051612232|157.76051612232|157.76051612232|157.76051612232|157.76051612232|-170.12197924763|-170.12197924763|-170.12197924763|-170.12197924763|-170.12197924763|||-170.12197924763|-170.12197924763|-170.12197924763|-170.12197924763|-170.12197924763|-170.12197924763|-173.18553300599|-174.58392997031|-175.97244544388|-175.97244544388|-181.98327102|-186.40071420063|-186.40071420063|-186.40071420063|-188.39718610698|-188.39718610698|-189.79409262266|-190.63035789054|-190.63035789054|-193.65872844636|183.6347921894|183.6347921894|183.6347921894|183.6347921894|183.6347921894|183.6347921894|183.6347921894|183.6347921894|183.6347921894|183.6347921894|183.6347921894
05502|500|/equities/skf-b|STOXX600/EAFAVALUE|197.78460726656|197.78460726656|197.78460726656|197.78460726656|196.33470025373|196.33470025373|195.68605222026|195.68605222026|188.8840955215|188.8840955215|188.8840955215|186.8295471886|-200.29386219829|-200.29386219829|-200.29386219829|-200.29386219829|-200.29386219829|-200.29386219829|-203.63207758631|-206.84396678834|-207.93774257136|-208.76374136882|196.47472137555|196.47472137555|196.47472137555|196.47472137555|196.47472137555|196.47472137555|196.47472137555||196.47472137555|196.47472137555|196.47472137555|||196.47472137555|196.47472137555|196.47472137555|195.48854865685|195.48854865685|195.31505033324|194.76672598333|194.08299272407|194.08299272407|193.26068928753|193.26068928753|193.26068928753|191.29243864522|188.67135309401|188.67135309401|188.67135309401|186.56261183622|183.91124096847|182.68193373124|182.04937335563|180.92430593252|179.97700184451|179.40500204946|178.41389065744|177.53765001298|175.88364635935|175.88364635935|175.88364635935|171.45404133786|170.27256713765|170.27256713765|170.27256713765|170.27256713765|170.27256713765|170.27256713765|168.30562438851|-181.43208134614|-181.43208134614|-181.43208134614|-181.43208134614|-181.43208134614|-181.43208134614|-181.43208134614|-181.43208134614|-181.43208134614|-181.87175806852|-185.71028453875|-186.66531843433|-186.66531843433|-186.66531843433|-186.66531843433|-186.66531843433|-186.66531843433|-186.66531843433|-186.66531843433|-186.66531843433|-186.66531843433|-186.66531843433|-186.66531843433|-186.66531843433|-186.66531843433|-186.66531843433|-186.66531843433|-186.78089919895|-188.64266899792|-190.5726458482|-190.5726458482|-190.5726458482|-190.5726458482|-190.5726458482|-190.5726458482|-190.5726458482|-190.5726458482|-190.5726458482|-190.5726458482|-190.9085026772|-191.4930337548|-191.4930337548|-191.4930337548|-192.01169518726|-192.01169518726|-192.01169518726|-192.01169518726|-192.01169518726|-192.01169518726|-192.01169518726|-192.80992147079|-192.80992147079|-192.80992147079|-192.80992147079|-192.80992147079|-194.15547033539|-196.82552513801|-196.99780553935|-198.42811896137|-199.82569214295|184.9025981741|184.9025981741|184.9025981741|184.9025981741|184.9025981741|184.9025981741|184.9025981741|184.9025981741|183.53620951229|181.73190352711|180.62711808188|178.74890213228|178.74890213228|176.86006739376|176.86006739376|174.36395308969|-194.30041730627|-194.30041730627|-194.30041730627|-194.30041730627|-194.30041730627|-194.30041730627|-194.30041730627|-194.30041730627|-194.30041730627|-194.30041730627|-196.55046842081|-197.93385736129|184.99579076626|184.99579076626|184.99579076626|184.99579076626|184.99579076626|184.99579076626||184.99579076626|184.99579076626|184.99579076626|184.99579076626|184.99579076626|183.95591450741|183.95591450741|181.18434928313|176.88260166795|175.24456758136|173.18284913825|-185.70283032759||-185.70283032759|-185.70283032759|-185.70283032759|-187.1809249598|-190.92484290461|-190.92484290461|-190.92484290461|-190.92484290461|-193.2716523084|-193.2716523084|-193.2716523084|-193.2716523084||-193.2716523084|-193.2716523084|-193.2716523084|-193.2716523084|-193.2716523084|-197.18239687912|-197.33599449785|-199.5644390365|-199.5644390365|-199.5644390365|-202.59659282593|-203.49065666097||-204.22295082827|-204.29216775651|-207.71629428593|-208.64659585993|-208.64659585993|-208.64659585993|-208.64659585993|-208.64659585993|-208.64659585993|-208.64659585993|-208.64659585993|-208.64659585993|-208.64659585993|-208.64659585993|||-208.64659585993|-209.58159963129|-209.58159963129|-209.58159963129|-209.58159963129|-209.58159963129|-209.58159963129|-209.58159963129|-209.58159963129|-209.58159963129|-209.58159963129|-209.58159963129|-209.58159963129|-209.58159963129|-211.51369388602|-211.51369388602|-215.91244070289|-216.84499347648|-216.84499347648|200.06187924477|200.06187924477|200.06187924477|200.06187924477|200.06187924477|195.15621025751|195.15621025751|195.15621025751|195.15621025751|195.15621025751|195.15621025751|195.15621025751
05503|309|/equities/snam-rete-gas|STOXX600/EAFAVALUE|-4.5178975346328|-4.5592195725708|-4.6062440845998|-4.6366044916082|-4.6954353318446|-4.6954353318446|-4.6954353318446|-4.6954353318446|-4.6954353318446|-4.6954353318446|-4.7330947966303|-4.7937164671913|-4.8559627938817|-4.85784752375|-4.8651640150957|4.6822543732289|4.6822543732289|4.6822543732289|4.6822543732289|4.6733935267797|4.6319693407608|4.6319693407608|4.6319693407608|4.6319693407608|4.5535506126803|4.5535506126803|4.5535506126803|4.5535506126803|4.5535506126803||4.5535506126803|4.5535506126803|4.5535506126803|||4.5535506126803|4.5535506126803|4.5535506126803|4.5535506126803|4.5535506126803|4.5535506126803|4.5535506126803|4.5240743802962|4.5240743802962|4.5240743802962|4.5240743802962|4.5173819328749|4.5173819328749|4.5053132138212|4.4840704954951|4.4378002790708|4.3835561703862|4.3635488212764|4.3635488212764|4.3635488212764|4.3428875804675|4.3069275338971|4.3069275338971|4.3069275338971|4.2964253734357|-4.5324133354868|-4.5324133354868|-4.5324133354868|-4.5324133354868|-4.5324133354868|-4.5324133354868|-4.5324133354868|-4.5324133354868|-4.5324133354868|-4.5324133354868|-4.5324133354868|-4.5324133354868|-4.5324133354868|-4.5324133354868|-4.5324133354868|-4.5660147621064|-4.594976137957|-4.594976137957|-4.594976137957|-4.594976137957|-4.594976137957|-4.594976137957|-4.594976137957|-4.594976137957|-4.594976137957|-4.594976137957|-4.594976137957|-4.594976137957|-4.594976137957|-4.594976137957|-4.594976137957|-4.594976137957|-4.594976137957|-4.594976137957|-4.6671402442025|-4.674926061636|-4.674926061636|-4.7186957942178|-4.7596065321157|-4.8352848466447|4.6073892171373|4.6073892171373|4.6073892171373|4.6073892171373|4.6073892171373|4.6073892171373|4.6044139218123|4.6044139218123|4.6044139218123|4.6044139218123|4.6021264738276|4.5880856531828|4.5880856531828|4.5880856531828|4.5880856531828|4.5880856531828|4.5819842570324|4.5457046819284|4.511449424487|-4.7124698966324|-4.7124698966324|-4.7124698966324|-4.7124698966324|-4.7124698966324|-4.7124698966324|-4.7124698966324|-4.7407441503008|-4.7601461954648||-4.7601461954648|-4.7601461954648|-4.7601461954648|-4.7601461954648|-4.7601461954648|-4.7601461954648|-4.7791624673798|-4.8454028642392|-4.9188364651707|4.6889058568963|4.6889058568963|4.6889058568963|4.6889058568963|4.6620064023346|4.6459708188309|4.6459708188309|4.6203008994276|-4.8082651203114|-4.8082651203114|-4.8082651203114|-4.8082651203114|-4.8082651203114|-4.8082651203114|-4.8082651203114|-4.8082651203114|-4.8082651203114|-4.8347391094585|-4.9315434789017|-4.94230892758|-4.94230892758|-4.94230892758|-4.94230892758|-4.94230892758|-4.94230892758|-4.94230892758|-4.94230892758|-4.956325750052|-4.956325750052|-5.0209732900053|-5.0819144392444|-5.1209606753933|-5.157908667362|-5.157908667362|-5.157908667362|-5.157908667362|-5.157908667362|-5.157908667362|-5.157908667362|-5.157908667362|-5.157908667362|-5.157908667362|-5.157908667362|-5.157908667362|-5.157908667362|-5.157908667362|-5.157908667362|-5.157908667362|-5.1989538550777|4.9094462574539|4.9094462574539|4.9094462574539|4.9094462574539|4.9094462574539|4.9094462574539|4.9094462574539|4.8993848099772|4.8908702285834|4.8908702285834|4.8908702285834|4.8908702285834|4.8908702285834|4.8908702285834|4.8908702285834|4.8908702285834|4.8908702285834||4.8908702285834|4.8908702285834|4.8908702285834|4.8908702285834|4.8908702285834|4.8908702285834|4.8908702285834|4.8908702285834|4.8908702285834|4.8908702285834|4.8908702285834|4.8908702285834|4.8908702285834|4.8600781131396|||4.8251979272243|4.7401644566188|4.6561273312712|4.6394347438283|4.6394347438283|4.6173161145787|4.5774625536182|4.5527916745321|-4.8259569359516|-4.8259569359516|-4.8259569359516|-4.8259569359516|-4.8259569359516|-4.8259569359516|-4.8259569359516|-4.8259569359516|-4.8259569359516|-4.8259569359516|-4.8259569359516|-4.8259569359516|-4.8259569359516|-4.8259569359516|-4.8259569359516|-4.8259569359516|-4.8259569359516|-4.8259569359516|-4.8322296620182|-4.8898442348323|-4.8898442348323|-4.8898442348323|-4.8898442348323
05504|15264|/equities/sofina|STOXX600/EAFAGROWTH|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|209.82551034914|206.59499861385|-223.73182232073|-223.73182232073|-223.73182232073|-223.73182232073|-223.73182232073|-223.73182232073|-223.73182232073|-223.73182232073|-225.51314048956|-227.99237103143|-230.25819868157|-231.3508568054|215.91656688588|215.91656688588|215.91656688588|215.91656688588|215.91656688588|215.91656688588|215.91656688588||215.28871231043|215.28871231043|215.28871231043|||211.65591083418|211.65591083418|211.65591083418|211.65591083418|211.65591083418|210.30655877735|205.88507056397|200.43711908562|200.43711908562|197.62360761469|197.62360761469|194.67359111713|194.67359111713|191.80399691183|191.40493598492|191.40493598492|190.61662419132|190.61662419132|190.61662419132|190.61662419132|188.70735563494|188.48004442056|188.48004442056|188.48004442056|188.48004442056|188.48004442056|188.48004442056|188.48004442056|183.06116724897|181.35413797698|181.35413797698|181.35413797698|180.9045933441|180.65510354613|180.51677985296|180.44643121411|175.02936157308|-183.24904503155|-183.24904503155|-183.24904503155|-183.24904503155|-183.24904503155|-183.24904503155|-183.24904503155|-183.24904503155|-188.25449820943|-192.81055950001|-196.54505882081|-196.83895831435|-197.66172102182|-197.66172102182|-197.66172102182|-197.66172102182|-197.66172102182|-197.66172102182|-198.05768253441|-198.05768253441|-198.16965115992|-200.64962019885|-203.56278396945|-203.56278396945|-203.56278396945|-205.96146063575|-205.96146063575|-208.64051029162|-210.35056953382|-210.68396631824|-210.83514680522|-210.83514680522|-212.458151118|198.0755040086|198.0755040086|198.0755040086|198.0755040086|198.0755040086|198.0755040086|198.0755040086|198.0755040086|198.0755040086|-209.30714869434|-209.30714869434|-209.30714869434|-209.30714869434|-209.30714869434|-209.30714869434|-209.30714869434|-209.30714869434|-209.30714869434|-209.30714869434|-209.30714869434|-209.30714869434|-212.64127768338|202.35274806893|202.35274806893|202.35274806893|202.35274806893|202.35274806893|202.35274806893|202.35274806893|202.35274806893|202.35274806893|202.35274806893|202.35274806893|202.35274806893|202.35274806893|199.62527376718|198.6725292902|193.5361409431|190.15126517142|186.53473941844|185.11199350505|185.11199350505|185.11199350505|-197.47472495139|-197.47472495139|-197.47472495139|-197.47472495139|-197.47472495139|-197.47472495139|-197.47472495139|-197.47472495139|-197.47472495139|-202.09194810342|-202.09194810342|-202.09194810342|-202.09194810342|-202.09194810342|-202.09194810342|-202.09194810342|-202.09194810342|-202.09194810342|-203.8577128246|-204.54191534548|-205.88545420466|-207.7397361265|-207.7397361265|-207.7397361265|-207.7397361265|-207.7397361265|-207.7397361265|-207.7397361265|-207.7397361265|-207.7397361265|-207.7397361265|-207.7397361265|-207.7397361265|-207.7397361265|-209.87647759316|-209.87647759316|-209.87647759316|-209.87647759316|-209.87647759316|195.0091323839|195.0091323839|195.0091323839|195.0091323839|195.0091323839|195.0091323839|195.0091323839|195.0091323839|195.0091323839|195.0091323839|195.0091323839|195.0091323839|195.0091323839|195.0091323839|195.0091323839|195.0091323839|195.0091323839||195.0091323839|195.0091323839|195.0091323839|195.0091323839|195.0091323839|195.0091323839|195.0091323839|195.0091323839|195.0091323839|195.0091323839|195.0091323839|193.15695378642|193.15695378642|191.84105467643|||189.91066994685|189.91066994685|189.91066994685|189.91066994685|-213.00629859453|-213.00629859453|-213.00629859453|-213.00629859453|-213.00629859453|-213.00629859453|-217.19102798137|-217.19102798137|-217.19102798137|-217.19102798137|-219.58447790845|-221.33830336182|-224.48144868842|-225.83494519119|-228.57215657636|-235.08017397373|218.63034196594|218.63034196594|218.63034196594|218.63034196594|217.80958617185|217.80958617185|217.80958617185|217.80958617185|217.80958617185|217.80958617185|217.80958617185
05505|1153447|/equities/softwareone-holding|STOXX600/MSCI_EU_SMALLCAP|16.190003196991|16.162224867384|15.949291043861|15.949291043861|15.626989158638|15.013938272745|15.013938272745|14.87715396699|14.754059842524|14.553530879591|14.553530879591|14.471701140508|14.163001426176|-15.791156857233|-15.791156857233|-15.791156857233|-15.791156857233|-15.791156857233|-15.791156857233|-15.791156857233|-17.103195972579|-17.103195972579|-17.103195972579|-17.103195972579|-17.103195972579|-17.103195972579|-17.185773446977|-17.198637621071|||-17.358485266529|-17.542205860176|-17.551057511836|||-17.551057511836|-17.616730882359|-17.64303355927|-17.682813917208|-17.824238020632|-17.909681794702|-17.909681794702|-17.909681794702|-17.932076204043|-17.932076204043|-18.182306859473|-18.195896781793|-18.423219006713|-18.433576152784|-18.70564084369|-18.810711599258|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|-18.840177008314|17.845781384201|17.845781384201|17.845781384201|17.845781384201|17.845781384201|17.845781384201|17.845781384201|17.845781384201|17.845781384201|-18.775549667349|-18.775549667349|-18.775549667349|-18.775549667349|-18.775549667349|-18.775549667349|-18.775549667349|17.650158962569|17.650158962569|17.650158962569|17.650158962569|17.650158962569|17.650158962569|17.650158962569|17.650158962569|17.650158962569|17.650158962569|17.650158962569|17.650158962569|17.650158962569|17.650158962569|17.650158962569|17.650158962569|17.650158962569|17.650158962569|17.566121718719|17.566121718719|-18.720168897758|-18.720168897758|-18.720168897758|-18.720168897758|-18.720168897758|-18.895188461023|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304||17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.900146394304|17.522386132933|17.327095097146|17.226660161648|17.226660161648|17.121439622295|17.121439622295|17.121439622295|17.121439622295|17.121439622295|17.121439622295|17.121439622295|17.121439622295|17.121439622295|17.107282850383|17.107282850383|17.107282850383|17.107282850383|17.107282850383|17.107282850383|17.107282850383|17.107282850383|17.107282850383|17.107282850383|17.107282850383|17.107282850383|17.107282850383|13.914203402332|13.673559344401|13.557843381156|13.31795525991|13.31795525991|13.233838880979|13.190931996729|13.139924801087|13.109916515588|13.016018041239|12.839542047227|12.839542047227||12.839542047227|12.839542047227|12.839542047227|12.839542047227|12.839542047227|12.839542047227||12.839542047227|12.839542047227|12.817269104548|12.746964898184|12.704993453571|12.704993453571|12.704993453571|12.704993453571|12.704993453571|12.704993453571|12.704993453571|12.704993453571||12.704993453571|12.704993453571|12.704993453571|12.704993453571|12.704993453571|12.704993453571|12.704993453571|12.704993453571|12.704993453571|12.704993453571|12.568289672491|12.568289672491|12.568289672491|12.501433225866|||12.427247098766|12.427247098766|12.427247098766|12.008051876318|-13.521814407456|-13.521814407456|-13.521814407456|-13.548682863567|-13.671314538688|-13.935905206171|-14.07989474134|-14.280438008092|-14.321590199615|-14.321590199615|-14.475296903718|-14.475296903718|-14.535181435377|-14.535181435377|-14.932979593046|-15.26831071616|-15.44701165889|-15.668346349114|-16.021496127837|-16.211106749368|14.72285061795|14.72285061795|14.72285061795|14.473167535535|14.470572861123|14.470572861123|14.470572861123
05506|307|/equities/fiat|STOXX600/EAFAGROWTH|20.973655636715|20.666839422569|20.398710795889|19.918845358436|19.799717279796|19.799717279796|19.26218525185|-20.5468027454|-20.5468027454|-20.5468027454|-20.5468027454|-20.5468027454|-20.726447778872|-20.774163252702|-20.866425661415|-20.866425661415|-20.866425661415|-20.866425661415|-21.043584457338|-21.476371676061|-21.591683192884|-21.591683192884|-21.591683192884|-21.591683192884|-21.591683192884|-21.591683192884|-21.591683192884|-21.963536575806|20.522147033879||20.522147033879|20.522147033879|20.522147033879|||20.522147033879|20.522147033879|20.522147033879|20.522147033879|20.522147033879|20.522147033879|20.10432937219|19.943246177125|19.943246177125|19.797774636401|19.727685077265|19.727685077265|19.591593856365|19.110938834648|19.007431665505|18.760312786196|18.726458591989|18.049619509965|17.643022036321|17.614690330036|17.596767136794|17.595296750843|17.495978112157|17.495978112157|17.495978112157|17.495978112157|17.495978112157|17.495978112157|17.180864699611|17.078701286495|17.078701286495|17.078701286495|17.078701286495|17.078701286495|17.078701286495|17.078701286495|16.737889798681|-18.674069555644|-18.674069555644|-18.674069555644|-18.901565797099|-18.901565797099|-19.008740379819|-19.10004515384|-19.176784594539|-19.176784594539|17.74867629727|17.74867629727|17.74867629727|17.74867629727|17.74867629727|17.74867629727|17.544084969718|17.202650219819|17.160271457616|17.160271457616|17.160271457616|17.160271457616|17.160271457616|17.160271457616|17.160271457616|17.160271457616|17.160271457616|17.160271457616|17.160271457616|17.160271457616|17.160271457616|17.160271457616|16.844052310351|16.844052310351|16.844052310351|16.844052310351|16.844052310351|16.720947366692|-17.393584640753|-17.393584640753|-17.393584640753|-17.393584640753|-17.393584640753|-17.393584640753|-17.393584640753|-17.393584640753|-17.393584640753|-17.393584640753|-17.393584640753|-17.393584640753|-17.393584640753|-17.393584640753|-17.393584640753|-17.393584640753|-17.393584640753|-17.680650084032|-17.879167071993||-18.059740587534|-18.261600967316|-18.728445260688|-18.759919799606|-18.759919799606|17.589417394445|17.589417394445|17.589417394445|17.589417394445|17.589417394445|17.589417394445|17.19957524808|16.653418027381|16.154019526883|16.038799899865|15.878801624362|15.878801624362|15.878801624362|15.878801624362|15.878801624362|15.878801624362|15.878801624362|15.878801624362|15.635668852135|15.373717574543|15.373717574543|15.373717574543|15.373717574543|15.373717574543|15.373717574543|15.373717574543|15.178907266663|14.89948230319|14.89948230319|14.89948230319|14.89948230319|14.89948230319|14.89948230319|14.89948230319|14.89948230319|14.89948230319|14.897980430973|14.826481593554|14.826481593554|14.560312603254|-15.428770320515|-15.428770320515|-15.428770320515|-15.428770320515|-15.428770320515|-15.428770320515|-15.428770320515|-15.428770320515|-15.428770320515|-15.556246389911|-15.556246389911|-15.556246389911|-15.556246389911|-15.580423279795|-15.580423279795|-15.580423279795|-15.580423279795|-15.580423279795|-15.580423279795|-15.580423279795|-15.580423279795|-15.580423279795|-15.580423279795|-15.580423279795|-15.580423279795|-15.580423279795|-15.580423279795|-15.580423279795|-15.808359751208|-15.926190988565||-15.926190988565|-15.926190988565|-15.926190988565|-16.140101212422|-16.344112628213|-17.074347488871|-17.210277294034|-17.210277294034|-17.210277294034|-17.210277294034|-17.210277294034|-17.210277294034|-17.210277294034|-17.210277294034|||-17.210277294034|-17.210277294034|-17.210277294034|-17.210277294034|-17.210277294034|-17.210277294034|-17.210277294034|-17.210277294034|-17.210277294034|-17.210277294034|-17.210277294034|-17.210277294034|-17.210277294034|-17.210277294034|-17.210277294034|-17.210277294034|-17.438419155406|-17.53557629511|-17.763974135951|16.483452874912|16.483452874912|16.483452874912|16.483452874912|16.483452874912|16.322057916603|15.854843353653|15.729380527496|15.686931594118|15.686931594118|15.686931594118|15.686931594118
05507|580|/equities/stora-enso|STOXX600/EAFAVALUE|-12.023888426715|-12.128103445702|-12.128103445702|-12.159003203372|-12.267503836927|-12.310899897339|-12.310899897339|-12.359946915828|-12.359946915828|-12.359946915828|-12.359946915828|-12.359946915828|-12.359946915828|-12.359946915828|-12.359946915828|-12.637718886493|11.879292617447|11.879292617447|11.879292617447|11.879292617447|11.879292617447|11.879292617447|11.879292617447|11.879292617447|11.879292617447|11.879292617447|11.879292617447|11.879292617447|11.879292617447||11.847514016647|11.847514016647|11.847514016647|||11.733904316711|11.665259008446|11.665259008446|11.665259008446|11.473621241294|11.352635136405|11.281265592385|11.281265592385|11.281265592385|11.281265592385|11.281265592385|11.281265592385||11.281265592385|11.281265592385|11.281265592385|11.281265592385|11.281265592385|11.281265592385|11.281265592385|11.281265592385|11.281265592385|11.281265592385|11.281265592385|11.281265592385|11.281265592385|11.281265592385|11.281265592385|11.14140500973|11.14140500973|11.14140500973|11.14140500973|10.971024701016|10.971024701016|10.930027269673|-11.777354982324|-11.777354982324|-11.777354982324|-11.777354982324|-11.777354982324|-11.777354982324|-11.777354982324|-11.777354982324|-11.777354982324|-11.777354982324|-12.043727851385|-12.428586457035|11.53146222548|11.53146222548|11.53146222548|11.53146222548|11.53146222548|11.354402843629|-12.265830092183|-12.265830092183|-12.265830092183|-12.265830092183|-12.265830092183|-12.296040512663|11.417084951621|11.417084951621|11.417084951621|11.417084951621|11.417084951621|11.417084951621|11.417084951621|11.417084951621|11.417084951621|11.417084951621|11.417084951621|11.417084951621|11.086205027083|11.084594087235|11.084594087235|11.084594087235|11.084594087235|11.084594087235|11.084594087235|11.084594087235|11.084594087235|11.073171426768|11.073171426768|11.030746356111|10.738884333617|10.474038260785|10.471421310886|10.471421310886|10.471421310886|10.332412849515|10.143090882786|10.143090882786|10.143090882786|10.143090882786|10.143090882786|10.143090882786|10.143090882786|10.143090882786|10.112051572312|10.112051572312|10.112051572312|10.112051572312|10.112051572312|10.112051572312|10.112051572312|10.008578584339|10.008578584339|10.008578584339|-11.13272085353|-11.13272085353|-11.13272085353|-11.640245545399|10.724449885673|10.69804222201|10.69804222201|10.69804222201|10.69804222201|10.69804222201|-11.459595716473|-11.459595716473|-11.459595716473|-11.459595716473|-11.459595716473|-11.459595716473|-11.459595716473|-11.459595716473|-11.459595716473|-11.459595716473|-11.459595716473|-11.459595716473|-11.517884294718||-11.657371088895|-11.884300917423|-12.209223555234|-12.551359387137|-12.8456769739|11.843918911886|11.843918911886|11.843918911886|11.843918911886|11.843918911886|11.843918911886|11.843918911886|11.843918911886|11.69046525632|11.435238940568|11.302083347521|11.302083347521|11.302083347521|11.290092890221|11.212175034465|11.212175034465|11.212175034465|11.212175034465|11.212175034465|11.212175034465||11.212175034465|11.212175034465|11.212175034465|11.212175034465|11.212175034465|11.212175034465|11.212175034465|11.212175034465|-12.117436129595|-12.117436129595|-12.117436129595|-12.117436129595||-12.117436129595|-12.117436129595|-12.117436129595|-12.117436129595|-12.117436129595|-12.212019981604|-12.212019981604|-12.443637250622|-12.443637250622|-12.443637250622|-12.443637250622|-12.443637250622|-12.443637250622|-12.443637250622|||-12.443637250622|-12.443637250622|-12.443637250622|-12.443637250622|-12.443637250622|-12.443637250622|-12.443637250622|-12.443637250622|-12.443637250622|-12.443637250622|-12.443637250622|-12.443637250622|-12.443637250622|-12.443637250622|-12.850153153428|-13.2576698653|-13.384911364107|-13.489828478884|-13.489828478884|-13.698142832729|-14.032949263929|-14.032949263929|-14.032949263929|-14.032949263929|-14.032949263929|-14.032949263929|-14.032949263929|-14.032949263929|-14.032949263929|-14.164110615385|13.020406686644
05508|379|/equities/storebrand|STOXX600/MSCI_EU_SMALLCAP|-95.94940265221|-95.94940265221|-95.94940265221|94.27108362558|94.27108362558|94.27108362558|94.27108362558|94.27108362558|94.27108362558|94.27108362558|94.27108362558|93.995649744432|93.290720649738|92.530798483975|92.301998722429|91.806666705205|91.474074625521|91.313156874295|91.313156874295|91.313156874295|90.749059870636|-92.951922293027|-92.951922293027|-92.951922293027|-92.951922293027|-92.951922293027|-92.951922293027|-92.951922293027|-92.951922293027||-92.951922293027|-92.951922293027|-93.108302493547|||-93.108302493547|-93.457001787263|-94.95444690501|-95.107160905063|-95.391287860009|-95.6303230488|-95.835915482011|-97.273237559493|93.014180557269|92.24575656469|92.000315771608|92.000315771608|92.000315771608|91.965454420078|91.965454420078|91.18717144223|90.498302594997|90.498302594997|90.498302594997|90.498302594997|90.498302594997|90.498302594997|90.498302594997|90.498302594997|90.498302594997|90.163664226374|89.336747746214|89.336747746214|89.169718429496|88.447463853547|88.361883521554|88.361883521554|88.361883521554|88.361883521554|88.361883521554|88.361883521554|87.941595137034|87.941595137034|87.941595137034|86.610665281518|86.020737709717|84.445263189426|83.112515655216|-86.213873104854|-86.363195848249|-87.12021557466|-87.356726671819|-87.356726671819|-87.356726671819|-87.356726671819|-87.356726671819|-87.356726671819|-87.356726671819|-87.356726671819|-87.356726671819|-87.356726671819|-87.356726671819|-87.356726671819|-88.044142221482|84.042517124563|84.042517124563|84.042517124563|84.042517124563|84.042517124563|84.042517124563|84.042517124563|84.042517124563|-86.970837096475|-86.970837096475|-86.970837096475|-86.970837096475|-86.970837096475|-86.970837096475|-86.970837096475|-86.970837096475|-86.970837096475|-87.16889669947|-87.16889669947|-87.16889669947|-87.16889669947|-87.16889669947|-87.16889669947|-87.16889669947|-87.16889669947|-87.16889669947|-87.16889669947|-87.34210186592|-88.004559205542|-88.307851524718|-88.307851524718|-88.826500066527|85.85501925657|85.85501925657|85.85501925657|85.85501925657|85.85501925657|85.85501925657|85.85501925657|85.85501925657|85.85501925657|85.85501925657|85.85501925657|85.85501925657|85.85501925657|85.85501925657|85.85501925657|85.85501925657|85.227801702025|85.227801702025|84.406442215711|84.282713946005|84.252071670984|84.252071670984|84.252071670984|84.252071670984|84.252071670984|84.252071670984|84.061188066773|81.995765196805|81.694778693951|81.694778693951|81.694778693951|81.694778693951|81.694778693951|81.164196293925|80.880218392582|80.033578111034|80.013977052218|79.560983922835|79.560983922835|79.560983922835|79.560983922835|79.560983922835|79.560983922835|79.560983922835|79.560983922835|79.560983922835|79.560983922835|79.560983922835|79.560983922835|79.560983922835|79.560983922835|79.560983922835|79.560983922835|79.560983922835|78.704465207408|78.704465207408|78.704465207408|78.704465207408||78.704465207408|78.704465207408|78.704465207408|78.704465207408|78.704465207408|78.704465207408|||78.704465207408|78.704465207408|78.704465207408|78.704465207408|78.704465207408|78.704465207408|78.704465207408|78.704465207408|78.704465207408|78.704465207408|78.704465207408||78.704465207408|78.704465207408|78.704465207408|78.704465207408|78.704465207408|78.704465207408|78.704465207408|78.704465207408|78.704465207408|78.704465207408|78.704465207408|78.704465207408|78.324961036388|77.66551160144||||76.153960443416|76.153960443416|75.276621528111|-80.593905966725|-80.593905966725|-80.593905966725|-80.593905966725|-80.622117299996|-81.140130435054|-81.289435905237|-81.289435905237|-81.289435905237|-81.289435905237|-82.345353284023|-82.345353284023|-83.6426128442|-84.332907364866|-86.478784638534|83.338818980317|83.338818980317|83.338818980317|83.338818980317|83.338818980317|83.338818980317|83.139798324484|82.721996697208|-86.610427281919|-86.610427281919|-86.610427281919|-86.610427281919
05509|383|/equities/subsea|STOXX600|-145.325641628|-145.325641628|-147.34516143345|-148.37240260998|-150.04434165866|-152.48816045026|-152.80073688538|-153.96470544638|-155.58578128618|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|144.59207730967|143.37849235189|143.37849235189|141.03096800997|141.03096800997||141.03096800997|141.03096800997|141.03096800997|||141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|141.03096800997|139.44275444034|-148.34804827813|-148.34804827813|-148.34804827813|-148.34804827813|-148.34804827813|-148.34804827813|-150.85893829271|-152.02660335881|-156.37677642353|143.36262352663|143.36262352663|140.2029138428|137.64767730037|137.00378195704|137.00378195704|137.00378195704|137.00378195704|137.00378195704|135.8597523047|135.58861926678|134.3427441186|134.3427441186|134.3427441186|134.06138574484|133.74043318301|133.62491248014|133.62491248014|132.73938674547|132.73938674547|131.72987789156|130.31097882591|129.89317834392|129.89317834392|129.89317834392|129.89317834392|129.89317834392|129.89317834392|129.89317834392|129.89317834392|129.89317834392|129.89317834392|129.89317834392|129.89317834392|128.91588298753|128.91588298753|128.91588298753|128.91588298753|128.91588298753|128.91588298753|128.91588298753|128.91588298753|128.91588298753|128.91588298753|128.91588298753|128.91588298753|128.91588298753|128.91588298753|128.91588298753|128.77492234014|128.77492234014|128.77492234014|128.77492234014|128.77492234014|128.77492234014|128.77492234014|128.77492234014|128.3110370294|125.44837227307|124.43152067884|123.80238792741|123.80238792741|123.80238792741|123.51376080341|121.24584499803|116.22871649494|107.92084947488|-119.08393141157|-119.08393141157|-119.08393141157|-119.08393141157|-120.45969672933|-120.45969672933|-120.45969672933|-120.45969672933|-120.45969672933|-120.45969672933|-120.47055710808|-120.47055710808|-120.47055710808|-120.47055710808|-120.47055710808|-120.47055710808|-120.47055710808|-120.47055710808|-120.47055710808|-120.47055710808|-122.28117041075|-123.88741063502||-124.19434599773|-124.43188774964|-124.43188774964|-124.43188774964|-124.43188774964|-124.99122347534|||-124.99122347534|-125.15491974143|-125.15491974143|-125.15491974143|-125.15491974143|-125.15491974143|-127.87490571904|-127.87490571904|-127.89434129847|-129.1463836297|-129.1463836297||-129.1463836297|-129.1463836297|-129.49579037769|-129.49579037769|-129.49579037769|-129.49579037769|-129.49579037769|-133.20087929945|-133.81208844959|-134.60694334519|-134.60694334519|-134.60694334519|-135.41701517188|-135.41701517188||||-135.41701517188|-135.41701517188|-135.41701517188|-135.41701517188|-135.41701517188|-135.41701517188|-135.41701517188|-135.41701517188|-135.41701517188|-140.8111855473|-140.8111855473|-140.8111855473|-140.8111855473|-140.8111855473|-140.8111855473|-143.55409123786|-144.40176685527|-147.30751788037|137.87850550136|137.87850550136|137.87850550136|137.87850550136|136.87056794123|133.58119100947|130.94576236295|-137.5257611188|-137.5257611188|-137.5257611188|-137.5257611188|-137.5257611188
05510|945677|/equities/sunrise-communications-ag|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05511|496|/equities/svenska-handelsbanken|STOXX600/EAFAVALUE|113.12810982102|113.12810982102|112.32012058225|107.90288092045|107.90288092045|107.90288092045|107.90288092045|107.90288092045|107.90288092045|107.90288092045|107.90288092045|106.48931043841|106.46814304718|106.46814304718|106.46814304718|106.46814304718|106.46814304718|106.46814304718|106.46814304718|106.46814304718|106.44671170058|106.44671170058|106.44671170058|106.44671170058|106.44671170058|106.42621921885|106.42621921885|106.42621921885|106.42621921885||105.40691380355|104.95490100487|104.4471129058|||103.78412359487|103.78412359487|103.78412359487|103.78412359487|103.49347133914|102.97607824845|101.45953265874|100.04664399555|100.04664399555|99.076823101342|97.915830471266|97.915830471266|97.075923339249|96.685720377496|96.685720377496|96.685720377496|96.685720377496|96.685720377496|96.685720377496|96.685720377496|96.685720377496|95.454135821187|-99.864753990806|-99.864753990806|-99.864753990806|-99.864753990806|-99.864753990806|-99.864753990806|-99.864753990806|-99.864753990806|-99.864753990806|-99.864753990806|-99.864753990806|-99.864753990806|-99.864753990806|-99.864753990806|-99.864753990806|-99.864753990806|-99.864753990806|-99.864753990806|-100.3251288622|-100.3251288622|-101.8134730888|-102.99719572869|-104.53243584994|99.00379920067|99.00379920067|99.00379920067|95.288087009668|95.288087009668|94.848620572796|94.848620572796|93.695132325215|-98.975865932745|-98.975865932745|-98.975865932745|-98.975865932745|-98.975865932745|-99.651174421217|94.824096966131|94.824096966131|94.824096966131|94.824096966131|94.824096966131|94.824096966131|94.824096966131|94.266772694437|93.29974899805|91.570919598578|91.570919598578|91.570919598578|89.924353058071|-94.159218456134|-94.159218456134|-94.159218456134|-94.159218456134|-94.159218456134|-94.159218456134|-94.159218456134|-94.159218456134|-94.159218456134|-94.159218456134|-94.159218456134|-94.159218456134|-94.159218456134|-94.159218456134|-94.159218456134|-94.238021693611|-95.170024273554|-95.50891809746|91.130820360379|91.130820360379|91.130820360379|91.130820360379|91.130820360379|91.130820360379|90.418694697703|90.050020340001|90.050020340001|90.050020340001|89.722243550657|88.71804815226|88.329921250552|88.329921250552|88.329921250552|87.958446726732|87.958446726732|87.958446726732|87.958446726732|87.958446726732|87.958446726732|87.958446726732|87.958446726732|87.958446726732|87.709833139389|87.709833139389|87.709833139389|87.709833139389|87.709833139389|87.709833139389|87.709833139389|87.709833139389|87.709833139389|87.709833139389|87.709833139389|87.709833139389|87.709833139389|87.709833139389|87.709833139389|87.709833139389||87.709833139389|87.709833139389|87.146483097042|86.983868768442|86.43207886774|86.022687689174|86.022687689174|86.022687689174|86.022687689174|86.022687689174|-92.121266886298|-92.121266886298||-92.121266886298|-92.121266886298|-92.121266886298|-92.121266886298|-92.275634046168|-92.275634046168|-92.275634046168|-92.275634046168|-92.275634046168|-92.275634046168|-92.275634046168|-92.275634046168||-92.275634046168|-92.464738040001|-92.464738040001|-92.464738040001|-92.464738040001|-92.464738040001|-93.404151444999|-93.708337837492|-93.708337837492|-93.711486876049|-94.704988333956|-96.311094334143||90.2815213701|90.2815213701|90.2815213701|90.2815213701|89.859471376392|-95.908181541856|-95.908181541856|-95.908181541856|-95.908181541856|-95.908181541856|-95.908181541856|-95.908181541856|-95.908181541856|-95.908181541856|||-95.908181541856|-95.908181541856|-95.908181541856|-95.908181541856|-95.908181541856|-95.908181541856|-95.908181541856|-95.908181541856|-96.665756404065|-96.753058737806|-99.73339983522|-104.08839565326|-104.08839565326|-104.08839565326|-105.27599584846|-106.47499828635|-108.14555126095|-109.58370533579|-109.58370533579|-110.39856148421|105.85060188714|105.85060188714|105.85060188714|105.85060188714|105.85060188714|105.85060188714|105.85060188714|105.85060188714|105.85060188714|-110.43370377563|-110.43370377563
05512|494|/equities/swedbank|STOXX600/EAFAVALUE|202.1569381591|202.1569381591|202.1569381591|202.1569381591|202.1569381591|202.1569381591|202.1569381591|202.1569381591|202.00770228399|200.30299846875|199.66443562229|194.03826315888|-207.8124496009|-207.8124496009|-207.8124496009|-207.8124496009|-207.8124496009|-207.8124496009|-213.07217063131|198.90314103031|198.31460148388|197.95752154639|197.95752154639|197.95752154639|197.95752154639|196.91946380724|195.60063830866|195.60063830866|195.60063830866||195.03868653799|195.03868653799|195.03868653799|||195.03868653799|195.03868653799|195.03868653799|195.03868653799|195.03868653799|195.03868653799|193.38188189957|192.52701016971|192.52701016971|190.83835412737|189.01205488572|188.12450373315|187.9633403635|187.50926842689|186.62696186701|185.1700207353|185.1700207353|184.53119694816|184.53119694816|184.53119694816|183.98188481979|-192.29617255863|-192.29617255863|-192.29617255863|-192.29617255863|-192.29617255863|-192.29617255863|-192.29617255863|-192.29617255863|-192.29617255863|-192.29617255863|-192.39853184683|-192.85947728668|-195.78275389709|-196.21224189922|-196.21224189922|-196.21224189922|-196.21224189922|-196.21224189922|-196.21224189922|-196.21224189922|-196.21224189922|-205.73859888895|-208.63177942549|-213.14919614035|200.98600958984|200.98600958984|200.98600958984|198.98643238359|198.98643238359|198.07275000096|198.07275000096|195.20305199624|194.54967397421|194.54967397421|194.54967397421|194.54967397421|194.54967397421|194.54967397421|194.54967397421|194.54967397421|194.54967397421|194.54967397421|194.54967397421|194.54967397421|194.46074902977|194.18971588839|192.669131308|191.44455842281|191.44455842281|191.44455842281|188.17706573815|188.17706573815|188.17706573815|188.17706573815|188.17706573815|188.17706573815|188.17706573815|188.17706573815|188.17706573815|187.56057701988|187.56057701988|187.42285793007|187.28407761026|187.28407761026|187.28407761026|187.28407761026|187.28407761026|187.28407761026|187.28407761026|187.28407761026|187.28407761026|187.28407761026|187.28407761026|187.28407761026|187.28407761026|185.28230896448|183.36246372162|183.36246372162|183.36246372162|183.36246372162|183.36246372162|183.36246372162|183.36246372162|183.36246372162|183.36246372162|183.36246372162|182.84163195225|182.6712560293|179.84861645399|179.19109004884|179.19109004884|179.19109004884|179.19109004884|177.77343796524|177.53715227745|175.60794765312|175.55388667766|175.55388667766|175.55388667766|175.55388667766|175.55388667766|175.55388667766|175.55388667766|175.55388667766|175.55388667766|175.55388667766|175.55388667766|175.55388667766|175.55388667766||175.55388667766|175.55388667766|173.72948789822|173.72948789822|171.53277196075|168.52381341237|168.52381341237|168.52381341237|168.52381341237|168.52381341237|168.03201524172|167.02724203968||-177.75655604622|-177.75655604622|-177.75655604622|-177.75655604622|-180.148179416|-180.148179416|-180.148179416|-180.148179416|-180.148179416|-180.148179416|-180.148179416|-180.148179416||-180.148179416|-180.148179416|-180.148179416|-180.148179416|-180.148179416|-180.19519189126|-182.80299624609|-184.91881867887|-184.91881867887|-184.91881867887|-186.93937097915|-186.93937097915||-186.93937097915|-186.93937097915|-186.93937097915|-186.93937097915|-186.93937097915|-186.93937097915|-186.93937097915|-186.93937097915|-186.93937097915|-186.93937097915|-186.93937097915|-186.93937097915|-186.93937097915|-186.93937097915|||-186.93937097915|-186.93937097915|-188.99096622873|-189.90675528756|-189.90675528756|-192.50401606667|-192.50401606667|-192.97113625328|-194.63596034099|-194.63596034099|-197.15263611727|-197.15263611727|-197.15263611727|-197.15263611727|-201.11681807761|-205.94647368596|-210.0071962057|-212.11077051013|-212.65084764526|-214.73150382622|205.10258803507|205.10258803507|205.10258803507|205.10258803507|205.10258803507|205.10258803507|205.10258803507|205.10258803507|205.10258803507|201.5028815285|200.45710902695
05513|501|/equities/swedish-match|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05514|26197|/equities/swedish-orphan-biovitrum|STOXX600/MSCI_EU_SMALLCAP|-283.23318947501|-292.15910518111|-295.32025859524|-295.32025859524|-295.32025859524|-295.32025859524|277.35605711022|277.35605711022|277.35605711022|277.06849113167|277.06849113167|277.06849113167|277.06849113167|277.06849113167|277.06849113167|275.2094376425|273.98958605177|273.98958605177|273.98958605177|273.98958605177|273.98958605177|268.32177245227|265.27974750828|264.0774846853|257.75275906603|257.49077733151|257.49077733151|257.49077733151|254.05641654456||253.50712440769|252.01902779783|248.54336048988|||246.72595169177|246.45105777439|245.20116377601|243.51241504626|241.8804530245|237.81162210106|236.78621188275|236.78621188275|236.78621188275|236.78621188275|236.78621188275|236.78621188275|236.78621188275|236.78621188275|236.78621188275|236.78621188275|236.78621188275|236.78621188275|236.72741910107|236.72741910107|236.49712690917|231.17458189425|228.87962307577|228.87962307577|228.87962307577|228.87962307577|228.87962307577|227.74402241845|223.83780251762|220.65311560389|219.29234371976|217.41371134471|216.39673635258|216.39673635258|216.39673635258|216.39673635258|216.39673635258|215.36304242626|213.07906545846|213.07906545846|-223.20640951521|-223.20640951521|-223.20640951521|-223.20640951521|-223.20640951521|-223.20640951521|-224.54045111743|212.2798899195|212.2798899195|212.2798899195|212.2798899195|212.2798899195|212.2798899195|212.2798899195|212.2798899195|212.2798899195|211.44351847978|211.44351847978|211.44351847978|211.44351847978|210.92613266145|210.50616091747|210.50616091747|210.50616091747|210.50616091747|210.50616091747|210.50616091747|210.50616091747|210.50616091747|210.50616091747|210.50616091747|205.05129092555|204.50407601999|204.50407601999|203.84818131517|203.84818131517|203.84818131517|203.84818131517|203.84818131517|203.84818131517|203.84818131517|203.84818131517|203.84818131517|203.84818131517|203.84818131517|203.84818131517|201.02020620848|199.6645157307|-215.66602321503|-215.66602321503|-215.66602321503|-215.66602321503|-215.66602321503|-215.66602321503|-215.66602321503|-215.66602321503|-215.66602321503|-215.66602321503|-215.66602321503|-215.66602321503|-217.87783820512|-217.87783820512|-217.87783820512|-217.87783820512|-217.87783820512|-217.87783820512|-217.87783820512|-217.87783820512|-217.87783820512|-217.87783820512|-217.87783820512|-217.87783820512|-217.87783820512|-217.87783820512|-217.87783820512|-217.87783820512|-218.05288412986|-218.05288412986|-218.96775006583|-218.96775006583|-221.84194553484|-222.40216306171|-223.2912963598|-223.75668771132|-223.75668771132|-223.75668771132|-223.75668771132|-223.75668771132|-223.77409423572|-226.83788536635||-227.70875982275|-231.43195400227|-231.87720147053|-231.87720147053|-231.87720147053|-231.87720147053|-231.87720147053|-231.87720147053|-231.87720147053|-231.87720147053|-231.87720147053|-231.87720147053||-231.87720147053|-232.97467847312|-235.69408041067|-238.37120910295|-244.50133276656|-248.52370103946|-250.83745695872|-255.00828093205|-257.45365141403|-258.20283906816|-258.20283906816|-258.20283906816||-258.20283906816|-258.20283906816|-258.20283906816|-258.20283906816|-258.20283906816|-258.4698157615|-267.39479244633|-267.39479244633|-267.39479244633|-267.39479244633|-267.39479244633|-267.39479244633||-267.39479244633|252.55060112306|252.55060112306|252.55060112306|252.55060112306|252.55060112306|252.55060112306|252.55060112306|252.55060112306|252.03902473358|252.03902473358|248.48780017327|245.15310791279|240.73678979106|||232.15199713384|230.047044017|230.047044017|230.047044017|230.047044017|230.047044017|230.047044017|230.047044017|230.047044017|230.047044017|230.047044017|230.047044017|230.047044017|230.047044017|230.047044017|228.74957144418|228.74957144418|228.74957144418|228.74957144418|228.74957144418|228.74957144418|228.74957144418|228.74957144418|228.74957144418|228.74957144418|228.74957144418|228.74957144418|228.74957144418|228.74957144418|228.74957144418|228.74957144418
05515|498|/equities/tele2|STOXX600/EAFAVALUE|-88.269812286132|-89.473121524115|-90.40013448426|-90.595566115468|-90.595566115468|-90.595566115468|-90.595566115468|-90.595566115468|-90.595566115468|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.657091422625|85.419122502327|85.419122502327|85.212361014684|84.958175514363|84.077970555781||83.115521381694|82.920580279384|82.59519388751|||82.59519388751|82.59519388751|82.59519388751|82.59519388751|82.59519388751|82.59519388751|82.59519388751|82.59519388751|82.59519388751|82.59519388751|82.444662757227|82.20073519317|81.706372267313|80.714858803823|80.296514071441|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.151300570451|-84.288151572617|-84.288151572617|-84.443521079792|-84.443521079792|-85.376132498597|-86.605219178165|-86.605219178165|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|81.387229769771|80.293588260087|78.970654809113|77.684061831496|77.669334716588|77.669334716588|76.163704257309|-79.229578176999|-79.229578176999|-79.229578176999|-79.229578176999|-79.229578176999|-79.229578176999|-79.229578176999|-79.229578176999|-79.229578176999|-79.229578176999|-79.229578176999|-79.229578176999|-79.229578176999|-79.229578176999|-79.59517348192|-79.59517348192|-79.59517348192|-80.081064819443|-80.081064819443|-80.081064819443|-80.254513872054|-80.376988373718|-80.376988373718|-80.376988373718|-80.376988373718|-80.376988373718|-80.376988373718|-80.376988373718|-80.952210914782|-81.493568751206|-82.666189773204|-83.995765906045|-84.487517283436|-85.248353028823|-86.241177671399|-86.241177671399|-86.734812185284|-86.734812185284|-86.734812185284|-86.734812185284|-86.734812185284|-87.422010656989|-92.17174296496|-92.17174296496|-92.17174296496|-92.17174296496|-92.17174296496|-93.136243410459|-93.136243410459|-93.136243410459|-93.136243410459|-93.136243410459|-93.136243410459|-93.136243410459|-93.136243410459|-93.136243410459|-93.136243410459|-93.136243410459||-93.711379973481|-95.790422616612|-97.037132459891|-97.54792977043|-97.67966593867|-97.67966593867|-98.199627125324|-98.955140656962|-99.62015699759|-99.796841244068|-100.67315568324|-101.65017540583||-102.56797019783|-103.67107806541|-104.64897447534|-105.70553065349|-106.72246291702|-106.72246291702|-106.72246291702|-106.72246291702|-106.72246291702|-106.72246291702|-106.77260866952|-106.77260866952||-107.69344977087|-108.14272773207|102.04277504059|102.04277504059|102.04277504059|102.04277504059|102.04277504059|102.04277504059|102.04277504059|102.04277504059|102.04277504059|102.04277504059||102.04277504059|101.03919652405|101.00316392964|101.00316392964|101.00316392964|101.00316392964|101.00316392964|101.00316392964|100.48293520647|100.48293520647|100.48293520647|99.894925718371|99.515959174623|99.515959174623|||97.845510278797|96.36723304971|96.283004292538|96.283004292538|95.525559646874|95.406175859537|94.612975076135|94.208302554483|94.015630836392|94.015630836392|94.015630836392|94.015630836392|94.015630836392|94.015630836392|94.015630836392|93.374774777322|93.374774777322|93.374774777322|93.374774777322|93.374774777322|93.374774777322|92.444194197024|92.31577319499|91.963082836691|90.540068576789|90.540068576789|90.540068576789|90.540068576789|89.934508037142|89.934508037142|89.934508037142
05516|306|/equities/telecom-italia|STOXX600/EAFAVALUE|-0.28849799688009|-0.28891445260741|-0.2942549388883|-0.29596657844357|-0.2974181273855|-0.2974181273855|-0.2974181273855|-0.2974181273855|-0.2974181273855|0.27649408938366|0.27649408938366|0.27649408938366|0.27649408938366|0.27649408938366|0.27649408938366|0.27649408938366|0.27649408938366|0.27649408938366|0.27649408938366|0.27649408938366|0.27649408938366|0.27649408938366|0.27649408938366|0.27649408938366|0.27649408938366|0.27649408938366|0.27649408938366|0.27649408938366|0.27649408938366||0.27649408938366|0.27649408938366|0.27649408938366|||0.27649408938366|0.27082676591562|0.26296308970105|0.257475653022|0.2514618251384|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27079156184598|-0.27350173718846|-0.28157970615135|-0.28499968358661|-0.29066496222653|-0.29066496222653|-0.29066496222653|-0.29066496222653|-0.29066496222653|-0.29066496222653|-0.29066496222653|-0.29066496222653|-0.29066496222653|-0.29066496222653|-0.3017444084026|-0.30773267921889|-0.3126029772569|-0.3169366417118|-0.32074340249385|-0.32074340249385|-0.32289821036751|-0.32889247082003|0.30241623216779|0.30241623216779|0.30241623216779|0.30241623216779|0.30241623216779|0.29494957846477|0.29494957846477|0.29494957846477|0.29494957846477|0.29494957846477|0.29494957846477|0.29161863706085|0.29161863706085|0.28633288311336|0.28633288311336|0.28559208266574|0.28100231347964|0.27203589576799|0.26766767323368|0.2664045494691|0.2664045494691|0.26064948537785|0.25768084945304|0.25768084945304|0.25674474921615|0.25674474921615|0.25674474921615|0.25674474921615|0.25674474921615|0.25674474921615||0.25674474921615|0.25674474921615|0.25439972940188|0.2417052527611|-0.26743300625884|-0.26743300625884|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26803533094377|-0.26916263461457|-0.26916263461457|-0.26916263461457|-0.26916263461457|-0.26916263461457|-0.27254841104277|-0.27254841104277|-0.27254841104277|-0.27254841104277|0.2483835441134|0.2483835441134|0.2483835441134|0.2483835441134|0.2483835441134|0.2483835441134|0.24459282195807|0.24365353225471|0.24365353225471|0.24365353225471|0.24365353225471|0.24365353225471|0.24365353225471|0.24365353225471|0.24365353225471|-0.27594846314207|-0.27594846314207|-0.27594846314207|-0.27594846314207|-0.28508163962117|-0.28850075328705||-0.28850075328705|-0.28850075328705|-0.28850075328705|-0.29025082482626|-0.29852314838358|-0.30079237563289|-0.30726931208678|-0.31511365458152|-0.31511365458152|-0.31511365458152|-0.31511365458152|-0.31511365458152|-0.31511365458152|-0.31511365458152|||-0.31511365458152|-0.31511365458152|-0.31511365458152|-0.31511365458152|-0.31511365458152|-0.31511365458152|-0.31511365458152|-0.31511365458152|-0.31511365458152|-0.31630390128171|-0.31630390128171|-0.31630390128171|-0.31630390128171|-0.31630390128171|-0.32245433320244|0.29331868866564|0.29331868866564|0.29331868866564|0.29331868866564|0.29331868866564|0.29331868866564|0.29331868866564|0.29331868866564|0.29331868866564|0.28138806707331|0.28138806707331|0.28138806707331|0.28048119154979|0.27921815330081|0.27921815330081|0.27921815330081
05517|469|/equities/telefonica|STOXX600/EAFAVALUE|-3.7322910605779|-3.7343790463729|-3.7825321413988|-3.8064244828748|-3.8574717003026|3.6810404666684|3.6810404666684|3.6810404666684|3.6810404666684|3.6810404666684|3.6810404666684|3.6810404666684|3.6810404666684|3.6670450113904|3.6442165532257|3.6090184757606|3.6025822885264|3.6025822885264|3.6025822885264|3.5822579603977|-3.7337916510828|-3.7337916510828|-3.7337916510828|-3.7337916510828|-3.7337916510828|-3.7337916510828|-3.7337916510828|-3.7337916510828|-3.7337916510828||-3.7337916510828|-3.7633239844914|-3.7889960849891|||-3.7889960849891|-3.7889960849891|-3.7889960849891|-3.7889960849891|-3.8229401469904|-3.8744335572673|-3.9327039233792|-3.944393263034|-4.0264368694932|3.9021454333231|3.9021454333231|3.9021454333231|3.9021454333231|3.8707728119874|3.8479140436411|3.8225711358653|3.7553568695504|3.7123408819259|3.6766010020641|3.6763344445126|3.6535382842904|3.6522092792596|3.6285658647844|3.6059065185464|3.5867295488689|-3.7549242996778|-3.7549242996778|-3.7549242996778|-3.7549242996778|-3.7549242996778|-3.7549242996778|-3.7549242996778|-3.7549242996778|-3.7549242996778|-3.7549242996778|-3.7549242996778|-3.7549242996778|-3.7549242996778|-3.7549242996778|-3.7549242996778|-3.7549242996778|-3.7549242996778|-3.808082609663|-3.8548696761767|-3.9039106904842|-3.9370119372316|-3.9737881982768|-3.9737881982768|-3.9737881982768|-3.9737881982768|-3.9737881982768|-3.9737881982768|-3.9737881982768|-3.9737881982768|-3.9737881982768|-3.9737881982768|-3.9737881982768|-3.9737881982768|-4.0027645257275|-4.0556273225459|-4.0600305004818|-4.0755338452373|-4.0949264259376|3.8723219184807|3.8723219184807|3.8723219184807|3.8723219184807|3.8618020248337|3.8183911455918|3.7693532942313|3.7693532942313|3.7602940619456|3.7602940619456|3.7534380025849|3.6972088755486|3.6825948707808|3.6825948707808|3.6825948707808|3.6825948707808|3.6825948707808|3.6825948707808|3.6783275331114|3.6548083452223|3.6148426828382|3.5656030109191|-3.7270527054149|-3.7270527054149|-3.7270527054149|-3.7270527054149|-3.7270527054149|-3.7270527054149|-3.7270527054149|-3.7270527054149|-3.7270527054149|-3.7270527054149|-3.7270527054149|-3.7270527054149|-3.7270527054149|-3.7270527054149|-3.7506696172641|-3.7749106429337|-3.799067420244|-3.9438525907196|3.7426781536078|3.7426781536078|3.7426781536078|3.6876979007694|3.5970016684674|-3.7843425760858|-3.7843425760858|-3.7843425760858|-3.7843425760858|-3.7843425760858|-3.7843425760858|-3.7843425760858|-3.7843425760858|-3.7843425760858|-3.7843425760858|-3.7843425760858|-3.8186028677217|-3.8195496297482|-3.8195496297482|-3.8195496297482|-3.8195496297482|-3.8195496297482|-3.8195496297482|-3.8195496297482|-3.8195496297482|-3.8195496297482|-3.821506450942|-3.821506450942|-3.821506450942|-3.8608961617184|-3.8666624531958|-3.8801836645616|-3.8801836645616|-3.8801836645616|-3.8968706038277|-3.9313563005439|-4.0918403881912|-4.0932741804711|-4.0932741804711|-4.0932741804711|-4.0995824782707|-4.122048690612|-4.122048690612|-4.122048690612|-4.122048690612|-4.122048690612|-4.122048690612|-4.122048690612|-4.1258729009595|-4.1258729009595|-4.1258729009595|-4.1258729009595|-4.1258729009595|-4.1258729009595|-4.1258729009595|-4.1258729009595|-4.1258729009595|-4.1320253509909|-4.1510094446983|3.9283926156883|3.9283926156883|3.9283926156883|3.9283926156883|3.9283926156883|3.9283926156883|3.9283926156883||3.9283926156883|3.9283926156883|3.9283926156883|3.9283926156883|3.9283926156883|3.9283926156883|3.9283926156883|3.9283926156883|3.9137139483431|3.8902384595238|3.8902384595238|3.8902384595238|3.8902384595238|3.8902093918415|||3.8415662217242|3.8014391631396|3.8014391631396|3.8014391631396|3.7960434059866|3.7464371500819|-3.940348752682|-3.940348752682|-3.940348752682|-3.940348752682|-3.940348752682|-3.940348752682|-3.940348752682|-3.940348752682|-3.940348752682|-3.9714430927618|3.7462635532175|3.7462635532175|3.7462635532175|3.7462635532175|3.7462635532175|3.7380724222026|3.7380724222026|3.7275248137405|3.6910061460404|3.6910061460404|3.6910061460404|3.6910061460404|3.6910061460404|3.6730067312351|3.6522297792557
05518|7134|/equities/telenet-group-hldg|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.973648662527|20.963577044671|20.963577044671|20.963577044671|20.963577044671|20.963577044671|20.952862912489|20.945402867344|20.927113699413|20.921744905255|20.921744905255|20.915271849921|20.893634791166|20.877371570567|20.877079510137|20.857845941422|20.857845941422|20.857845941422|20.855736409732|20.855736409732|20.837485484623|20.791651068289|20.770722930253|20.755247399344|20.738597431647|20.738597431647|20.738597431647|20.698441018514|20.678267361779|20.638075910297|20.614528217015|20.596142069164|20.570158286959|20.555730815365|20.525256893849|20.510554521227|20.510554521227|20.510554521227|20.510554521227|20.510554521227|20.510554521227|20.510554521227|20.510554521227|20.507099478012|20.507099478012|20.507099478012|20.507099478012|20.507099478012|20.507099478012|20.441222765452|20.432867064896|20.432867064896|20.42429639545|20.399217517806|20.370240961658|20.35582297284|20.339802985264|20.33200322795|20.320153578339|20.320153578339|20.320153578339|20.320153578339|20.280170290799|20.246855357323|20.197474671777|20.197474671777|20.181638613206|20.10626484604|20.102873315799|20.102873315799|20.102873315799|20.087636619131|20.03848495011|19.909429227031|-20.256656258613|-20.256656258613|-20.256656258613|-20.256656258613|-20.256656258613|-20.256656258613|-20.256656258613|-20.296840130521|-20.353711696944|-20.378012971173|-20.440568848993|-20.562555043964|-20.562555043964|-20.570617482693|-20.625823500754|-20.625823500754|-20.713860097247|-20.713860097247|-20.713860097247|-20.737622012383|-20.814023377373|-20.840026619119|-20.973363613732|-21.060077731559|-21.060077731559|20.606580344892||20.579534733799|20.547260086301|20.520288459198|20.480319755758|20.453688269948|20.447431597549|20.413741717906|20.413741717906|20.327490950261|20.202767425814|20.071963475853|20.046626380979|20.045140376686|19.955712123049|||19.859680064666|19.745200033704|19.741975419952|19.741975419952|19.590834191348|19.590834191348|19.517501925275|19.517501925275|19.517501925275|19.517501925275|19.517501925275|19.517501925275|19.517501925275|||-15.287528486843|-15.287528486843|-15.394602799852|-15.394602799852|-15.568630864906|-15.568630864906|-15.568630864906|-15.568630864906|-15.568630864906|-15.568630864906|-15.568630864906|-15.568630864906|-15.568630864906|-15.568630864906|-15.752368108749|-15.921520277659
05519|380|/equities/telenor|STOXX600/EAFAVALUE|-119.10379470565|-119.10379470565|-119.10379470565|-119.10379470565|-120.67643635778|-121.55159434244|-122.36566648401|-122.6590689544|-123.67674243495|119.15620940359|119.15620940359|119.15620940359|119.15620940359|119.15620940359|119.15620940359|119.15620940359|119.15620940359|119.03745548628|118.51383434293|117.56768391481|117.56768391481|117.56768391481|117.56768391481|117.56768391481|-122.0998376201|-122.0998376201|-122.0998376201|-122.0998376201|-122.0998376201||-122.0998376201|-122.51648641409|-122.72942612769|||-123.14658475587|-123.26287466364|-124.27541527568|-125.47545989154|117.60324565706|117.60324565706|117.60324565706|117.60324565706|117.60324565706|117.60324565706|117.46749085119|116.48610526909|115.44566718064|114.09519185978|113.26131937192|-117.1814965024|-117.1814965024|-117.1814965024|-117.1814965024|-117.1814965024|-117.1814965024|-117.1814965024|-117.1814965024|-117.1814965024|-118.50444293181|-119.14660554638|-119.32605778424|-119.32605778424|-119.7457917022|-119.7457917022|-119.7457917022|-119.7457917022|-119.7457917022|-119.7457917022|-119.7457917022|-119.7457917022|-119.7457917022|-119.7457917022|-119.7457917022|-119.7457917022|-119.7457917022|-119.7457917022|-119.7457917022|-119.7457917022|-121.23893860232|-121.23893860232|-121.95437419029|118.59497931951|118.59497931951|118.59497931951|118.59497931951|118.59497931951|118.59497931951|118.59497931951|118.59497931951|118.59497931951|118.59497931951|118.59497931951|118.59497931951|118.59497931951|118.59497931951|118.59497931951|118.59497931951|118.59497931951|118.59497931951|118.59497931951|118.59497931951|117.9833101007|116.56201402044|114.59112380716|114.00124935279|110.30866958806|110.30866958806|110.30866958806|110.30866958806|110.30866958806|110.30866958806|110.30866958806|110.30866958806|110.30866958806|109.96796705666|109.46996458309|107.98329415075|106.48977475422|105.29419332365|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|105.29185744666|104.12984033584|102.3692706002|-108.48763269392|-108.48763269392|-110.03348111011|-111.12886459405|-111.14193175171|-111.14193175171|-111.14193175171|-112.23547768962|-112.64317834312|-112.64317834312|-112.64317834312|-113.59519976967|-114.01999352735|-114.01999352735|-114.44721808215|-114.65091338466|-114.65091338466|-114.65091338466|-114.90643869847|-114.90643869847|-114.90643869847|-114.90643869847|-114.90643869847|-114.90643869847|-114.90643869847|-114.90643869847|-114.90643869847|-115.89326462713|-116.23140743007|-116.8265646589|-117.19340373545|-118.81766988468|-119.65916021018|-119.65916021018|-120.84907147783|-121.29341207498|-121.77601290802||-121.84279220479|-123.82254757238|-124.90005370591|-125.71765941423|-125.71765941423|-126.96129018777|||-129.20143150746|-130.61547919842|-130.9588626395|-132.80706739539|126.98518983757|126.98518983757|126.98518983757|126.98518983757|126.98518983757|126.98518983757|126.98518983757||126.98518983757|126.71131729456|124.99312574966|123.87531802004|123.87531802004|123.87531802004|123.87531802004|123.72045713375|123.72045713375|121.8727260796|121.48636332792|121.16262532652|120.98346944849|118.68441397393||||117.4988476148|117.4988476148|117.4988476148|117.4988476148|117.19594535461|116.4493399571|116.4493399571|116.4493399571|116.3297869474|116.3297869474|116.3297869474|116.3297869474|116.3297869474|116.3297869474|116.3297869474|116.3297869474|116.3297869474|116.3297869474|116.3297869474|116.3297869474|116.3297869474|116.3297869474|116.0303139985|114.33367849062|112.82353428415|112.13214568875|112.13214568875|112.13214568875|111.82738113162|111.10264799062
05520|499|/equities/teliasonera|STOXX600/EAFAVALUE|-26.08494912515|-26.51994367584|-27.06104782935|-27.141165403481|-27.676294066239|-27.90463852145|26.395168351409|26.395168351409|26.395168351409|26.395168351409|26.395168351409|26.395168351409|26.395168351409|26.395168351409|26.395168351409|26.395168351409|26.395168351409|26.395168351409|26.395168351409|26.395168351409|26.366421931579|26.366421931579|26.366421931579|26.366421931579|25.888731206879|25.888731206879|25.561367473586|25.435963588272|25.075749734018||25.075749734018|25.075749734018|25.075749734018|||25.075749734018|25.075749734018|25.075749734018|25.075749734018|25.075749734018|25.075749734018|25.075749734018|25.075749734018|25.075749734018|25.075749734018|25.075749734018|24.889722880361|24.563090007815|24.563090007815|24.563090007815|23.956766306596|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.196262529524|-25.342513908978|-25.558904292446|-25.736857034373|-25.736857034373|-25.907618418454|23.874574900292|23.874574900292|23.874574900292|23.874574900292|22.536640405399|22.536640405399|22.536640405399|22.536640405399|22.531267960582|22.368075193866|22.188416920221|-23.534240432607|-23.534240432607|-23.534240432607|-23.534240432607|-23.534240432607|-23.534240432607|-23.534240432607|-23.534240432607|-23.925266579375|22.498392355315|22.498392355315|22.498392355315|22.305991026949|22.090546551889|21.636717839976|21.569095500629|21.569095500629|21.3906618581|21.320735770882|21.289150165651|21.17810132081|21.17810132081|21.17810132081|21.17810132081|21.17810132081|21.17810132081|21.17810132081|21.017334483008|-22.1096600558|-22.1096600558|-22.1096600558|-22.1096600558|-22.1096600558|-22.1096600558|-22.1096600558|-22.220178818884|-22.292750458882|-22.292750458882|-22.409167507143|-22.619630313417|-22.679930535688|-22.679930535688|-22.679930535688|-22.679930535688|-22.679930535688|-22.908256468656|-23.097506454126|-23.35167453304|-23.656304756967|-24.18978343205|-24.470871026829|23.167658862979|23.167658862979|23.167658862979|23.167658862979|23.167658862979|23.167658862979|23.167658862979|-24.420224654031|-24.420224654031|-24.420224654031|-24.420224654031|-24.420224654031|-24.420224654031|-24.420224654031|-24.420224654031|-24.420224654031|-24.420224654031|-24.420224654031|-24.420224654031|-24.420224654031|-24.420224654031|-24.420224654031|-24.420224654031|-24.420224654031|-24.420224654031||-24.420224654031|-24.84580398859|-25.305337337006|-25.414482440462|-25.414482440462|-25.414482440462|-25.470535532093|-25.566707151307|-25.895784608935|-25.966983839775|-26.199981844983|-26.57609225706||-26.608109117749|-26.608109117749|-26.608109117749|-26.892898905281|-27.418221539925|-27.573022915997|-27.630806790255|-27.630806790255|-27.630806790255|-27.630806790255|-27.630806790255|-27.630806790255||-27.879784330684|-28.160316715592|26.754823619962|26.754823619962|26.754823619962|26.754823619962|26.754823619962|26.754823619962|26.754823619962|26.754823619962|26.754823619962|26.754823619962||26.754823619962|26.30591554867|26.019907000183|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|||-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422|-27.47680164422
05521|6968|/equities/tenaris|STOXX600/EAFAGROWTH|-15.28218735968|-15.28218735968|-15.28218735968|-15.28218735968|-15.28218735968|-15.28218735968|-15.28218735968|-15.28218735968|-15.28218735968|-15.28218735968|-15.28218735968|-15.28218735968|-15.28218735968|-15.28218735968|-15.28218735968|-15.28218735968|-15.28218735968|-15.28218735968|-15.440208427497|-15.554398581262|-15.669887433312|-15.747652356119|-15.809058366319|-16.021731679198|-16.203313104043|15.292948775158|15.292948775158|15.292948775158|15.292948775158||15.292948775158|15.292948775158|15.292948775158|||15.188831493441|15.042260666914|15.042260666914|14.990566996305|14.990566996305|14.990566996305|14.990566996305|14.990566996305|14.990566996305|14.990566996305|14.990566996305|14.990566996305|14.990566996305|14.990566996305|14.990566996305|14.990566996305|14.990566996305|14.990566996305|14.990566996305|14.990566996305|14.990566996305|14.990566996305|14.990566996305|14.990566996305|14.990566996305|14.990566996305|14.990566996305|14.990566996305|14.990566996305|14.969266171221|14.969266171221|14.969266171221|14.969266171221|14.969266171221|14.969266171221|14.859167175239|14.859167175239|-15.901657640265|-15.901657640265|-16.100842064537|-16.173632431813|14.847865857604|14.847865857604|14.847865857604|14.847865857604|14.847865857604|14.847865857604|14.847865857604|14.730266317324|14.730266317324|14.491933762532|14.491933762532|14.351871317737|14.116245236786|-15.332276571392|-15.332276571392|-15.332276571392|-15.415029884045|-15.501977258993|-15.55452149673|14.580011214162|14.580011214162|14.580011214162|14.580011214162|14.580011214162|14.580011214162|14.580011214162|14.580011214162|14.580011214162|14.580011214162|14.580011214162|14.526580650379|14.526580650379|14.526580650379|14.526580650379|14.526580650379|14.526580650379|14.526580650379|14.526580650379|14.526580650379|14.526580650379|14.526580650379|14.526580650379|14.45143196454|14.45143196454|14.45143196454|14.45143196454|14.45143196454|14.45143196454|14.45143196454|14.362208650195|14.362208650195|14.362208650195||14.362208650195|14.362208650195|14.362208650195|14.33231845169|14.33231845169|14.33231845169|14.33231845169|14.33231845169|14.33231845169|14.33231845169|14.305909742567|14.175177536246|14.084363630344|14.080973958441|14.080973958441|13.927748626546|13.875554131221|13.60006035561|13.487844877713|13.38093856228|13.333194082992|13.333194082992|13.333194082992|13.22521587877|12.907461871356|12.839724859048|12.839724859048|12.839724859048|12.839724859048|12.839724859048|12.839724859048|12.690527845808|12.368364256165|12.200659074781|12.200659074781|12.200659074781|12.200659074781|12.200659074781|12.200659074781|12.200659074781|12.200659074781|12.200659074781|12.200659074781|12.200659074781|12.110176075827|11.99673746955|11.99673746955|11.99673746955|11.705819542006|11.580702925409|-12.704008619622|-12.704008619622|-12.704008619622|-12.71278777899|-12.832579289794|-12.832579289794|-12.832579289794|-13.044223375972|-13.044223375972|-13.044223375972|-13.044223375972|-13.190203833893|-13.190203833893|-13.190203833893|-13.190203833893|-13.308282243229|-13.370502244074|-13.370502244074|-13.572225105584|-13.641263689271|-13.641263689271|-13.641263689271|-13.641263689271|-13.726681936307|-13.988686248331||-13.988686248331|-13.988686248331|-14.063357752035|-14.063357752035|-14.063357752035|-14.063357752035|-14.1684533418|-14.223837567786|-14.245275042047|-14.245275042047|-14.245275042047|-14.245275042047|-14.245275042047|-14.245275042047|||-14.245275042047|-14.411138452413|-14.556088513474|-14.556088513474|-14.556088513474|-14.565607301374|-14.565607301374|-14.565607301374|-14.565607301374|-14.565607301374|-15.08366233425|-15.08366233425|-15.08366233425|-15.08366233425|-15.213441319876|-15.213441319876|-15.833268478638|-16.12696507587|-16.246071901741|-16.722024748527|-17.151415742992|-17.198275517527|-17.198275517527|-17.198275517527|-17.198275517527|-17.198275517527|-17.198275517527|-17.396973238062|-17.411479108215|-17.411479108215|15.68932725548
05522|7020|/equities/terna|STOXX600/EAFAVALUE|-7.7466517771279|-7.8607242201208|7.4178601642033|7.4178601642033|7.4178601642033|7.4178601642033|7.4178601642033|7.4178601642033|7.4178601642033|7.4178601642033|7.4178601642033|7.4178601642033|7.4178601642033|7.4178601642033|7.4178601642033|7.399647464208|7.399647464208|7.399647464208|7.399647464208|7.3874229438515|7.3874229438515|7.3874229438515|7.3874229438515|7.3874229438515|7.3658299556923|7.3658299556923|7.3658299556923|7.3658299556923|7.3658299556923||7.3658299556923|7.3658299556923|7.3658299556923|||7.3658299556923|7.3658299556923|7.3658299556923|7.3658299556923|7.3658299556923|7.3658299556923|7.3658299556923|7.3378717095438|7.3378717095438|7.3378717095438|7.3378717095438|7.2958575256205|7.2558417063661|7.1904412307535|7.1904412307535|7.1904412307535|7.1904412307535|7.1904412307535|7.1904412307535|7.1904412307535|7.1904412307535|7.1904412307535|7.1904412307535|7.1904412307535|7.1904412307535|7.1904412307535|7.118934926964|7.1095945146096|7.0408826963121|7.0400530509244|7.0400530509244|7.0400530509244|7.0218308006405|7.0218308006405|7.0181452471547|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.4357127287417|-7.521120499195|-7.521120499195|-7.521120499195|-7.5830227783668|-7.6688030749944|-7.7420034971929|7.4077753142163|7.4077753142163|7.4077753142163|7.4077753142163|7.4077753142163|7.4077753142163|7.4001255308547|7.4001255308547|7.4001255308547|7.3779170021921|7.3600190994375|7.2987505847784|7.2987505847784|7.2987505847784|7.2987505847784|7.2987505847784|7.2987505847784|7.2550561620761|7.1996179900754|-7.5556481110437|-7.5556481110437|-7.5556481110437|-7.5556481110437|-7.5556481110437|-7.5556481110437|-7.5556481110437|-7.5703643757584|-7.5703643757584||-7.5703643757584|-7.5703643757584|-7.5703643757584|-7.5703643757584|-7.5703643757584|-7.5703643757584|-7.5880713152093|-7.7478572182305|7.5207163910366|7.5207163910366|7.5207163910366|7.5207163910366|7.5207163910366|7.5207163910366|7.5207163910366|7.5207163910366|7.4819071403584|7.4012301620997|-7.7619182512798|-7.7619182512798|-7.7619182512798|-7.7619182512798|-7.7619182512798|-7.7619182512798|-7.7619182512798|-7.7883537263383|-7.8205041058317|-7.953226606874|-7.9722249777171|-7.9722249777171|-7.9722249777171|-7.9722249777171|-7.9722249777171|-7.9722249777171|-7.9722249777171|-7.9722249777171|-8.0171389614049|-8.0277098322912|-8.1039757043827|-8.1039757043827|-8.1039757043827|-8.1039757043827|-8.1039757043827|-8.1039757043827|-8.1039757043827|-8.1039757043827|-8.1039757043827|-8.1039757043827|-8.1039757043827|-8.1039757043827|-8.1039757043827|-8.1039757043827|-8.1039757043827|-8.1039757043827|-8.1039757043827|-8.1039757043827|-8.1039757043827|-8.1273064117419|7.7359155184393|7.7359155184393|7.7359155184393|7.7359155184393|7.7359155184393|7.7359155184393|7.7359155184393|7.7111276527648|7.659475262563|7.5699724705137|7.5545680096176|7.5545680096176|7.5545680096176|7.5545680096176|7.4576310637292|7.4464341821798|7.4464341821798||7.4464341821798|7.4464341821798|7.4464341821798|7.4464341821798|7.4464341821798|7.4464341821798|7.4464341821798|7.4464341821798|7.4464341821798|7.4464341821798|7.4464341821798|7.4464341821798|7.4464341821798|7.4355605578874|||7.4355605578874|7.2898451461234|7.1773849744313|7.1773849744313|7.1773849744313|7.1773849744313|7.1456500444935|7.1190554471067|7.0280617443777|6.962290866293|6.9027785115251|-7.4236664156692|-7.4236664156692|-7.4236664156692|-7.4236664156692|-7.4236664156692|-7.4236664156692|-7.4236664156692|-7.4236664156692|-7.4236664156692|-7.4236664156692|-7.4236664156692|-7.4236664156692|-7.4236664156692|-7.4236664156692|-7.4236664156692|-7.4236664156692|7.0564398809428|7.0564398809428|7.0564398809428|7.0564398809428
05523|1166527|/equities/thg-holdings|STOXX600|-72.194287755017|-72.194287755017|-73.078318783447|-73.287810004205|-75.610944602722|-76.200548016281|-76.200548016281|-78.338885995057|-78.338885995057|-78.338885995057|-78.510984761082|-78.753358227184|-78.753358227184|-78.753358227184|-80.952950961249|-81.502744664091|-81.502744664091|-81.502744664091|-81.502744664091|-81.502744664091|-82.611935921663|-84.871039624737|-85.30363553953|-87.523627111115|73.443568769006|73.443568769006|73.443568769006|73.443568769006|73.443568769006||73.443568769006|73.443568769006|73.443568769006|||73.443568769006|73.443568769006|73.443568769006|73.443568769006|73.443568769006|73.443568769006|71.758472406101|71.670486923147|71.670486923147|70.347208336645|68.255946216868|68.255946216868|68.255946216868|68.255946216868|68.255946216868|68.255946216868|68.255946216868|68.255946216868|66.638721685577|66.638721685577|66.638721685577|66.638721685577|66.638721685577|66.638721685577|66.638721685577|64.547892836289|64.547892836289|64.547892836289|-75.526607771036|-75.526607771036|-75.526607771036|-75.526607771036|-75.526607771036|-75.526607771036|-75.526607771036|-75.526607771036|-75.526607771036|-75.526607771036|-75.526607771036|-75.526607771036|-75.526607771036|-76.532898023522|-78.308776514173|-79.750994738728|-79.750994738728|-79.750994738728|-80.2477333488|-80.2477333488|-80.2477333488|-80.2477333488|-80.785256750268|-82.28362029993|-82.28362029993|-82.28362029993|-82.28362029993|-82.28362029993|-82.28362029993|-82.322118377282|-83.66637547766|-85.511935056965|-86.073768157378|-86.073768157378|-86.073768157378|-86.073768157378|-86.073768157378|-86.073768157378|-86.477569918516|-88.169917436134|-88.169917436134|-88.169917436134|-90.65435509736|-97.890392145124|-103.20735076617|-103.20735076617|-103.20735076617|-103.82309564265|-103.82309564265|-103.82309564265|-103.82309564265|-103.82309564265|-103.82309564265|-103.82309564265|-103.82309564265|-103.82309564265||-103.82309564265|-103.82309564265|-103.82309564265|-105.15548321828|-105.15548321828|88.915614598899|88.915614598899|88.915614598899|88.915614598899|88.915614598899|88.915614598899|88.915614598899|88.915614598899|88.915614598899|88.915614598899|86.75505011535|86.75505011535|86.75505011535|86.75505011535|86.75505011535|86.75505011535|86.75505011535|86.75505011535|86.75505011535|86.75505011535|86.75505011535|86.75505011535|86.501722367343|81.838021631304|79.832325146608|79.832325146608|79.832325146608|79.480361274009|73.065959192123|69.195507924652|68.859441343289|68.859441343289|68.859441343289|68.367161608781|67.13350937217|65.028346086537|63.084949309069|62.355318197006|62.355318197006|62.355318197006|-77.917518354626|-77.917518354626|-77.917518354626|-77.917518354626|-77.917518354626|-77.917518354626|-77.917518354626|-77.917518354626|-77.917518354626|-77.917518354626|-78.123605570641|-78.123605570641|-79.642842887172|-79.642842887172|-80.001897288679|-80.001897288679|-80.001897288679|-80.001897288679|-80.001897288679||-80.001897288679|-80.376020485957|-81.923662034228|-84.450415972819|-87.753447404559|-89.200498226677|-91.722774323926|-91.856416924248|-95.094907795334|-96.627429153019|-101.67514711121|-115.66388729655|-120.35371853073|-126.95077553016||88.915868340126|88.915868340126|88.915868340126|82.641812176827||73.519725423525|70.638581176015|69.894911609358|69.894911609358|69.894911609358|64.368702820347|60.075929142156|59.674676123522|59.674676123522|59.674676123522|55.43837016146|55.43837016146|55.43837016146|55.43837016146|||55.43837016146|55.43837016146|55.43837016146|55.43837016146|-68.377343351775|-68.377343351775|-68.377343351775|-68.377343351775|-68.377343351775|-68.377343351775|-68.377343351775|-68.377343351775|-68.377343351775|-68.377343351775|-72.084143090175|-72.953078190404|-74.258679831379|57.678535743048|57.678535743048|57.678535743048|57.678535743048|57.678535743048|57.678535743048|57.678535743048|54.696152046312|50.813502341497|-65.188977293534|-65.188977293534|-65.188977293534|-66.116639089102|-66.714004245209
05524|378|/equities/tomra-systems|STOXX600/MSCI_EU_SMALLCAP|-111.75764555891|-111.75764555891|-111.75764555891|-112.00682465191|-113.52369622782|-116.47524409327|-116.47524409327|-116.99042560124|-116.99042560124|-116.99042560124|-116.99042560124|-116.99042560124|-116.99042560124|-116.99042560124|-116.99042560124|-116.99042560124|-118.99269370529|-121.78077146182|-122.57863216013|-123.38736957544|-126.20541513224|-126.33777685309|-126.33777685309|-126.33777685309|-126.33777685309|-126.33777685309|-126.33777685309|-127.1641925192|112.69389967858||112.69389967858|111.87946949046|111.87946949046|||111.87946949046|111.87946949046|111.87946949046|111.87946949046|111.22310417131|111.22310417131|109.62011642407|107.80149400401|107.80149400401|107.80149400401|107.80149400401|106.82665652885|103.91017553159|101.92241734209|100.95823911763|97.223042955402|94.092273171747|91.64974576456|91.064812854272|91.064812854272|90.839529386335|90.839529386335|90.839529386335|90.839529386335|90.839529386335|90.839529386335|90.839529386335|90.839529386335|86.411140829516|-99.972509348911|-99.972509348911|-99.972509348911|-99.972509348911|-99.972509348911|-99.972509348911|-99.972509348911|-99.972509348911|-99.972509348911|-99.972509348911|-99.972509348911|-99.972509348911|-99.972509348911|-101.18279220056|-103.39665395771|-103.39665395771|-110.45405813891|-120.58217732355|-120.58217732355|-122.6402972199|-122.6402972199|-122.6402972199|-122.6402972199|-122.6402972199|-122.6402972199|-122.6402972199|-122.6402972199|-122.6402972199|-122.6402972199|-122.6402972199|-131.68366188225|-132.58446493483|-132.58446493483|-134.6494020923|-136.2187829|-139.59309100909|-141.08803960355|-141.08803960355|-141.08803960355|-141.08803960355|-141.08803960355|-141.08803960355|-141.08803960355|-142.26726215716|-144.98087005109|-144.98087005109|-146.31208461623|-147.43009401804|-147.80218942144|-147.80218942144|-147.80218942144|-147.80218942144|-147.80218942144|-147.80218942144|-147.80218942144|-147.80218942144|-147.80218942144|-150.86633022603|-151.34591789573|-152.05379698375|-155.47366738429|-156.90408351808|-160.22397812637|-160.89607799089|-162.53731566045|-163.22478856614|-165.15384541161|-165.15384541161|-165.15384541161|-165.15384541161|-165.15384541161|-165.80411576417|-165.80411576417|-165.80411576417|-168.09068774279|-169.98687170939|-172.2409714482|-173.62962411545|-173.62962411545|-173.62962411545|-173.62962411545|-173.62962411545|-173.62962411545|-173.62962411545|-173.62962411545|-173.62962411545|-173.62962411545|-173.62962411545|-173.62962411545|-173.62962411545|-173.62962411545|-178.49402272593|165.00123172075|165.00123172075|165.00123172075|165.00123172075|165.00123172075|165.00123172075|164.1742108203|164.1742108203|164.1742108203|164.1742108203|164.1742108203|164.1742108203|164.1742108203|164.1742108203|164.1742108203|163.53760747845|163.53760747845|163.53760747845|163.53760747845|163.53760747845|163.53760747845|163.53760747845|163.53760747845|163.53760747845|163.36678133999|162.06031938168|159.5948382907|-175.05551826723||-175.05551826723|-175.05551826723|-175.05551826723|-175.05551826723|-175.05551826723|-175.05551826723|||-175.05551826723|-175.05551826723|-175.05551826723|-175.05551826723|-175.05551826723|-175.05551826723|-175.05551826723|-175.05551826723|-175.05551826723|-175.05551826723|-175.05551826723||-175.05551826723|-175.05551826723|-175.05551826723|162.01495328001|162.01495328001|162.01495328001|162.01495328001|162.01495328001|162.01495328001|162.01495328001|162.01495328001|162.01495328001|162.01495328001|162.01495328001||||162.01495328001|162.01495328001|162.01495328001|162.01495328001|158.9599444607|-171.53359165437|-171.53359165437|-171.53359165437|-171.53359165437|-171.53359165437|-171.53359165437|-171.53359165437|-171.53359165437|-171.53359165437|-171.53359165437|-171.53359165437|-171.53359165437|-171.53359165437|-174.83843846063|-174.92271004496|-177.69522731369|-180.37520909985|-180.37520909985|-180.37520909985|-180.37520909985|-180.37520909985|-183.29467949028|-184.40075200526|172.42139332268|172.42139332268
05525|565|/equities/topdanmark|STOXX600/MSCI_EU_SMALLCAP|297.55325618232|297.55325618232|297.55325618232|297.55325618232|294.21473858582|291.63858723891|-310.51784855242|-310.51784855242|-310.51784855242|-310.51784855242|-310.51784855242|-310.51784855242|-310.51784855242|-310.51784855242|-315.63067274176|-315.63067274176|-316.55630270732|-317.28477569965|-322.42752516432|-327.23646242437|-327.23646242437|-328.43884600309|-328.43884600309|-331.35426689416|-333.03489788999|-333.03489788999|-333.66882419566|-333.66882419566|-333.66882419566||-333.66882419566|-333.66882419566|-333.66882419566|||-333.66882419566|-333.66882419566|-333.66882419566|-333.66882419566|319.71834822177|319.71834822177|319.71834822177|319.71834822177|319.71834822177|319.71834822177|319.71834822177|319.71834822177|319.71834822177|316.89815892643|315.73895031068|315.73895031068|315.73895031068|315.73895031068|315.73895031068|315.73895031068|315.73895031068|315.73895031068|315.73895031068|315.73895031068|315.73895031068|315.67108850384|315.67108850384|315.67108850384|311.33454481655|309.69394139773|307.35993183461|307.28023971288|307.28023971288|307.28023971288|307.28023971288|307.28023971288|305.5891603228|302.9879542188|-316.93781195745|-316.93781195745|-316.93781195745|-316.93781195745|-316.93781195745|-316.93781195745|-316.93781195745|-318.7963006564|-318.7963006564|-318.7963006564|-318.7963006564|-318.7963006564|-318.7963006564|-318.7963006564|-318.7963006564|-318.7963006564|-318.7963006564|-318.7963006564|-318.7963006564|-318.7963006564|-318.7963006564|-320.8684622644|-320.8684622644|-320.8684622644|-326.7094089586|313.57843445477|313.57843445477|313.57843445477|313.57843445477|313.57843445477|313.57843445477|313.57843445477|313.57843445477|313.25382453796|313.00003779993|313.00003779993|313.00003779993|309.46890314801|309.46890314801|309.46890314801|309.46890314801|309.46890314801|309.46890314801|309.46890314801|309.35432665859|308.20481621463|307.51646483429|303.02939418165|-311.36433230495|-311.36433230495|-311.36433230495|-311.36433230495|-311.36433230495|-311.36433230495|-311.36433230495|-311.36433230495|-311.36433230495|-311.36433230495|-311.36433230495|-311.36433230495|-311.36433230495|-313.39670274404|-313.39670274404|-315.0852306965|-316.47845150962|-316.47845150962|-316.47845150962|-316.47845150962|-316.47845150962|-316.47845150962|-316.47845150962|-316.47845150962|-316.47845150962|-316.47845150962|-316.47845150962|-316.47845150962|-319.07606842269|-326.87442106919|-326.87442106919|-326.87442106919|-331.78269211138|-336.50580060439|-336.50580060439|-339.86198507367|-345.22443565857|-347.00670699734|-347.00670699734|-348.56261792176|-348.56261792176|-349.06956699152|-350.24396671475|-351.20441525977|-351.46045868707|-354.444955114|-358.78267581801|-358.78267581801|-359.188154462|-359.188154462|-359.188154462|-361.65349648067|-364.68167530242|-367.24131295841|-367.24131295841|-367.24131295841|-367.24131295841|-367.24131295841||-367.24131295841|-367.24131295841|-367.24131295841|-367.24131295841||-367.24131295841|-367.24131295841|-367.24131295841|-367.24131295841|-367.24131295841|||-367.24131295841|-367.24131295841|-367.24131295841|-367.24131295841|-367.24131295841|-367.24131295841|-367.24131295841|-367.24131295841||-367.24131295841|-370.04588972375|-373.27322436754|350.09528424462|350.09528424462|350.09528424462|350.09528424462|350.09528424462|344.98548462347|343.13303663946|342.23407818798|342.23407818798|342.23407818798|342.23407818798|342.23407818798|341.61125933099|341.61125933099|339.27834051371||||-356.18002751287|-356.18002751287|-356.18002751287|-356.18002751287|-356.18002751287|-356.18002751287|-356.18002751287|-356.18002751287|-356.18002751287|-356.18002751287|-356.18002751287|-356.18002751287|-356.18002751287|-356.18002751287|-356.18002751287|-356.34091666469|-357.69984969308|-360.81189048743|344.46939654796|344.46939654796|344.46939654796|344.46939654796|344.46939654796|344.46939654796|344.46939654796|343.47666375338|340.37123507591|339.22040367995|339.22040367995|339.22040367995
05526|19020|/equities/trelleborg|STOXX600|327.25075535258|327.16473902022|325.13858772158|324.07620383235|322.25967567202|313.83853327164|-322.48327481973|-322.48327481973|-322.48327481973|-322.48327481973|-322.48327481973|-322.48327481973|-322.48327481973|-322.48327481973|-322.48327481973|-325.16474573069|-330.92128755935|-330.92128755935|-339.12365216555|-339.35541094496|-339.35541094496|-339.35541094496||332.25951872389|332.25951872389|332.25951872389|332.25951872389||332.25951872389||332.25951872389|332.25951872389|332.25951872389|||332.25951872389|332.25951872389|332.25951872389|332.25951872389|331.31050635611|331.31050635611|327.53944811594|||-334.73588671787|-334.73588671787|331.51250407009|331.51250407009|324.00832734405|323.77631690545|323.77631690545|322.35594581727|322.35594581727|319.78438424141|314.74932192731|313.81868424866|310.49298758477|308.97552039855|308.61169441799|||303.78521229006||295.51691983781|||284.69655623526|-291.91595723783|-291.91595723783||286.14894657494|283.73214319416||274.44682034594|||-272.31464270373|-274.42737535657|-275.12764267592|||-278.63626421456|||275.86634823711||||275.86634823711||275.24040727517|269.18377229793|-272.56893698932|-272.56893698932|-272.56893698932|||-272.56893698932||-272.56893698932|-277.39883345764|-280.95424990302|276.9807242846|276.9807242846|276.9807242846|||272.14933602531|272.14933602531|272.14933602531|270.99857350582|270.99857350582|270.89333753122|270.89333753122|270.89333753122||270.89333753122||||-279.0433016096|-279.0433016096||269.82458214677||269.82458214677|269.82458214677|269.82458214677|269.82458214677|269.82458214677|269.82458214677||269.82458214677|269.82458214677|269.82458214677|269.82458214677|||269.82458214677||267.7179994102|267.7179994102|262.73666736767||259.25187229763|254.53540891685|-266.27319506216|-266.27319506216|-266.27319506216|-266.27319506216|-266.27319506216||-266.27319506216|-266.27319506216|-266.27319506216|-267.42802196727|-267.42802196727|-271.78391261879|-275.6876881474|-278.35853967333|-278.59469490606|-278.59469490606|-278.59469490606|-278.59469490606|-278.78299501824||-280.43109913322|-289.24566163457|||281.52322151418|281.52322151418|281.52322151418|281.1558492242|281.1558492242|279.96204689462|279.79116491167|273.21796474289||272.50885073157|-281.10698649947|-281.10698649947||270.22463557544||270.22463557544||270.22463557544|270.22463557544|-269.51193900671|-269.51193900671||-269.51193900671|-270.43546777926|-270.65973976829|-270.65973976829|-270.65973976829|-270.65973976829|-270.65973976829|-270.65973976829|-270.65973976829|-270.65973976829|-270.89692442923|-274.6743620028||-279.41040527709|-292.54490526393|-294.61655530085|281.68266652963|281.68266652963|281.68266652963|281.68266652963|281.68266652963|281.68266652963|||281.68266652963|281.68266652963|281.68266652963|||281.68266652963|281.68266652963|281.68266652963|280.65327535908|280.65327535908||266.07031341439|260.00036722692|253.22261668877|-261.60662477444|-261.60662477444||-261.60662477444|-261.60662477444|-262.55180208363||-263.77977076811|-264.89231829342|-264.89231829342|-271.33590989308|266.08068943441|266.08068943441|266.08068943441|||266.08068943441|266.08068943441|262.22553738768||262.22553738768|259.66169091524
05527|567|/equities/trygvesta|STOXX600/EAFAVALUE|-148.38089953984|-149.03988786897|-149.66097923077|142.30428815856|142.30428815856|142.30428815856|142.30428815856|142.30428815856|142.30428815856|142.30428815856|142.30428815856|142.30428815856|-147.64562915517|-147.64562915517|-147.64562915517|-147.64562915517|-147.64562915517|-147.64562915517|-149.44791924902|-150.40974126381|-150.40974126381|-150.40974126381|-150.40974126381|-151.13859394438|-151.25386090855|-151.25386090855|-151.25386090855|-151.25386090855|-151.25386090855||-151.25386090855|-151.25386090855|-151.25386090855|||-151.25386090855|-151.99039931408|-153.16433647067|-153.62830507683|147.92285128091|147.92285128091|147.92285128091|147.92285128091|147.76983611291|147.22482349812|145.67202390497|145.52168881965|145.32132887921|144.7125889999|144.24454892811|143.2911607285|142.86275790918|142.86275790918|142.86275790918|142.62529419515|141.95310856074|140.90344785287|139.79549507116|139.0810998702|139.02396606188|139.02396606188|139.02396606188|139.02396606188|138.02662387138|136.27958038389|135.41620686914|135.24855776259|134.55673186457|134.17136433032|133.70707334309|133.62452712356|133.14948543243|132.03275175815|131.83447945385|131.83447945385|131.83447945385|131.83447945385|131.83447945385|131.83447945385|131.83447945385|131.83447945385|131.83447945385|131.83447945385|129.82930172555|129.82930172555|129.03533287703|-133.12058237927|-133.12058237927|-133.12058237927|-133.12058237927|-133.12058237927|-133.12058237927|-133.12058237927|-133.12058237927|-134.80463918694|-134.80463918694|-134.80463918694|-137.76349442809|131.24189377146|131.24189377146|131.24189377146|131.24189377146|130.87032252895|130.87032252895|130.87032252895|130.87032252895|130.53647286746|129.43219054907|129.02744021647|128.68325758238|-133.16264327342|-133.16264327342|-133.16264327342|-133.16264327342|-133.16264327342|-133.16264327342|-133.16264327342|-133.16264327342|-133.16264327342|-133.16264327342|-133.16264327342|-133.16264327342|-133.16264327342|-133.75570788179|-133.97031773209|-133.97031773209|-134.46613797581|-134.46613797581|-134.58400529431|-134.58400529431|-134.58400529431|-134.58400529431|-134.58400529431|-134.95723336059|-136.65804028863|-137.07003917025|-137.31671544497|-138.48800851443|-139.20679730077|-139.20679730077|-139.75398786081|-139.75398786081|-139.75398786081|-139.75398786081|-139.75398786081|-139.75398786081|-139.75398786081|-139.75398786081|-139.75398786081|-140.7183100119|-142.01479025845|-142.78985716978|-142.78985716978|-145.26929015229|-149.10198465001|-150.07998090995|-151.2222108445|-152.54134046605|-152.97501431278|-152.97501431278|-152.97501431278|-152.97501431278|-154.44723914256|-154.77343984434|-154.77343984434|-155.51215792573|-156.72462263015|-157.98290792998|-158.98379184467|-159.89865930061|-160.16239566252|-160.19988271313|-160.23812279384|-160.23812279384|-161.56457715211|155.10616598753|155.10616598753|155.10616598753|155.10616598753||155.10616598753|155.10616598753|155.10616598753|155.10616598753||155.10616598753|155.10616598753|155.10616598753|155.10616598753|154.98741309541|||154.90760143178|154.90760143178|154.13623245974|152.49302894561|152.08873336941|152.08873336941|152.08873336941|152.08873336941||152.08873336941|152.08873336941|152.08873336941|152.08873336941|152.08873336941|151.22914937503|150.75758726222|150.75758726222|150.73342876548|147.61491796832|147.39991105773|-153.03288543795|-153.03288543795|-153.03288543795|-153.03288543795|-153.03288543795|-153.03288543795|-153.03288543795||||-153.03288543795|-153.03288543795|-153.03288543795|-153.03288543795|-153.03288543795|-153.03288543795|-153.03288543795|-153.03288543795|-153.03288543795|-153.03288543795|-153.03288543795|-153.03288543795|-153.03288543795|-153.03288543795|-153.03288543795|-154.84765675967|-155.04184016591|-155.68260425336|-158.10845273078|-158.91772305238|-159.30025054865|-161.03361375523|-161.9401263947|-162.8356430318|-162.8356430318|-163.4438507276|-163.4438507276|-163.4438507276|-163.4438507276|-163.4438507276
05528|547|/equities/ucb|STOXX600/EAFAVALUE|86.726192794225|84.850214995699|83.48468085324|82.565167379058|82.565167379058|82.565167379058|82.565167379058|82.565167379058|81.662266878889|81.662266878889|81.662266878889|81.662266878889|81.138072071921|80.53007874053|79.588975530656|79.261975197245|79.261975197245|79.261975197245|79.261975197245|79.261975197245|79.261975197245|78.331448407725|78.331448407725|78.331448407725|77.591608731565|77.050677741696|76.265191251624|75.400216401273|74.211354269644||73.398171122494|73.270190220875|72.487794294466|||72.487794294466|72.487794294466|72.487794294466|72.487794294466|72.487794294466|72.487794294466|72.487794294466|72.487794294466|72.020885668981|71.368759802964|70.873064548866|70.131184612265|69.33748393849|69.33748393849|69.33748393849|66.20718159601|-70.333290536876|-70.333290536876|-70.333290536876|-70.333290536876|-70.333290536876|-70.333290536876|-70.333290536876|-70.333290536876|-70.333290536876|-70.333290536876|-70.333290536876|-70.333290536876|-70.333290536876|-70.333290536876|-70.615879544147|-71.618758846795|-71.929730390482|-73.295254785675|-74.236986704396|-74.236986704396|-74.468872251032|-74.910970252883|-75.355524215578|-75.991691758764|-76.517438440999|-76.982710023148|-78.418563572812|-78.536181679752|-78.92121044327|-78.92121044327|-82.206573528794|-82.206573528794|-82.206573528794|-82.206573528794|-82.206573528794|-82.206573528794|-82.206573528794|-82.206573528794|-82.206573528794|-82.206573528794|-82.206573528794|-82.512843971264|-82.512843971264|-82.512843971264|-83.485381529079|-83.804870417103|-84.855724985188|-84.855724985188|-84.855724985188|80.112140156044|80.112140156044|80.112140156044|80.112140156044|80.112140156044|80.112140156044|79.582248750882|79.582248750882|79.582248750882|79.54243159621|79.54243159621|79.54243159621|79.54243159621|79.54243159621|79.54243159621|79.54243159621|79.54243159621|79.54243159621|79.54243159621|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.324823810932|-82.697580181092|-82.819531160957|-83.850588381695|-84.310252460129|-84.310252460129|-84.310252460129|-84.310252460129|-84.310252460129|-84.310252460129|-84.310252460129|-84.310252460129|-86.768449620036|-86.768449620036|-86.768449620036|-86.768449620036|-86.768449620036|-86.768449620036|-86.768449620036|-86.768449620036|-86.768449620036|-86.768449620036|-86.768449620036|-86.768449620036|-86.768449620036|-86.768449620036|-86.768449620036|-86.768449620036|-86.768449620036|-86.768449620036|-86.768449620036|-86.768449620036|-86.768449620036|-86.768449620036|-88.450496916007|83.268208346887|83.268208346887|83.268208346887|83.268208346887|82.312452989732|-86.719007599749|-86.719007599749|-86.719007599749|-86.719007599749|-86.719007599749|-86.719007599749|-86.719007599749|-86.719007599749|-86.719007599749|-87.987785459004|83.949795255834|83.949795255834||83.949795255834|83.949795255834|83.949795255834|83.949795255834|83.949795255834|83.949795255834|83.621849563926|83.621849563926|83.621849563926|83.621849563926|83.621849563926|82.754277259343|82.103639636032|81.795854444848|||81.795854444848|79.596507041042|79.000643296377|79.000643296377|79.000643296377|79.000643296377|77.336269956315|76.88435759781|76.88435759781|76.88435759781|76.88435759781|76.88435759781|76.88435759781|76.88435759781|76.88435759781|76.88435759781|76.88435759781|76.88435759781|76.88435759781|76.88435759781|76.88435759781|76.88435759781|76.88435759781|76.88435759781|76.88435759781|76.88435759781|76.88435759781|76.88435759781|76.870400484384|75.687135586932|75.687135586932
05529|13831|/equities/umicore|STOXX600/EAFAGROWTH|-22.270601947292|-22.270601947292|-22.270601947292|-22.326978786472|-22.326978786472|-22.467395485295|-22.467395485295|-22.467395485295|-22.467395485295|-22.467395485295|-22.467395485295|-22.467395485295|-22.467395485295|-22.467395485295|-22.467395485295|-22.467395485295|-22.467395485295|-22.619328062681|-23.103698351811|-23.469108478704|-23.916231253057|-24.01454683281|-24.01454683281|-24.74227360594|-25.088029483332|23.526916374331|23.526916374331|23.526916374331|23.526916374331||23.526916374331|23.43601784614|23.380018604103|||23.086253010282|23.086253010282|23.086253010282|22.823420534421|22.823420534421|22.823420534421|22.729204589265|22.729204589265|22.729204589265|22.729204589265|22.729204589265|22.729204589265|22.729204589265|22.729204589265|22.729204589265|22.729204589265|22.729204589265|22.646339555733|22.30646772266|22.30646772266|22.090735821139|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-23.999681347679|-24.617424190123|-24.806017684444|-24.806017684444|-25.497241549475|23.152914332451|23.152914332451|23.152914332451|-22.993143072638|-22.993143072638|-22.993143072638|-22.993143072638|-22.993143072638|-22.993143072638|-23.021898829251|-23.021898829251|-23.021898829251|-23.021898829251|-23.021898829251|-23.021898829251|-23.021898829251|-23.021898829251|-23.021898829251|-23.356554653148|-23.871171476554|-24.206300737804|-24.423704868414|-24.423704868414|-24.468318081167|-24.468318081167|-24.468318081167|-24.673687405351|-24.87909660843|-24.964564765272|-24.964564765272|-24.996119216376|-24.996119216376|-24.996119216376|-24.996119216376|-24.996119216376|-24.996119216376|-24.996119216376|-24.996119216376|-24.996119216376|-24.996119216376|-25.000236261265|-25.000236261265|-25.000236261265|-25.000236261265|-25.132485535825|-25.606650408865|-26.136278427046|-26.601420495688|-26.948801356089|-27.457000553092|-27.850557128015|-27.956173993285|-27.999082566562|26.168692455605|26.168692455605|26.168692455605|26.168692455605|26.168692455605|26.168692455605|26.168692455605|26.168692455605|26.168692455605|26.168692455605|26.168692455605|26.168692455605|26.168692455605|25.842991468989|25.370341927425|25.370341927425|25.370341927425|25.370341927425|24.710936394683|-26.764365299321|-26.764365299321|-26.764365299321|-26.764365299321|-26.764365299321|-26.764365299321|-26.764365299321|-26.764365299321|-26.764365299321|-27.200405977144|-27.501982462718|-27.501982462718|-27.532758779342|-27.624175993397|-27.720195734716|-27.882995565971|-28.202818594654|-28.202818594654|-28.202818594654|-28.202818594654|-28.202818594654|-28.202818594654|-28.202818594654|-28.202818594654|-28.202818594654|-28.202818594654|-28.202818594654|-28.202818594654|-28.202818594654|-28.202818594654|-29.067020321642|-29.299285595254|-29.299285595254|-29.461428634144|-29.643253317384|-30.058047356537|-30.058047356537|-30.058047356537|-30.058047356537|-30.058047356537|-30.317830472446|-30.497588799238|-30.52837345477|-30.52837345477|-30.52837345477|-30.52837345477|-30.52837345477|-30.52837345477|-30.52837345477|-30.52837345477|-30.942017004063||-30.942017004063|-30.942017004063|-30.942017004063|-31.122241785317|-31.234157246781|-31.440730168238|-31.818624448844|-31.818624448844|-31.818624448844|-31.818624448844|-31.818624448844|-31.818624448844|-31.818624448844|-31.818624448844|||-31.818624448844|-31.818624448844|-31.818624448844|-31.818624448844|-31.818624448844|-31.818624448844|-31.818624448844|-31.818624448844|-31.818624448844|-31.818624448844|-31.818624448844|-31.818624448844|-31.818624448844|-31.818624448844|-32.455771199062|-32.455771199062|-32.833127306751|-32.833127306751|-32.833127306751|-33.141808084704|-33.215936077055|-33.215936077055|-33.653261913653|-33.790567840065|-33.790567840065|-33.790567840065|-33.790567840065|-33.790567840065|-33.806186425383|-34.060207724235|-34.578712256923
05530|6955|/equities/unicredito|STOXX600/EAFAGROWTH/EAFAVALUE|27.178309735709|27.178309735709|27.178309735709|27.178309735709|26.924233022722|25.869455873929|25.869455873929|25.869455873929|25.382451017656|25.218557419554|25.188483902478|25.188483902478|25.188483902478|24.998437900925|24.998437900925|24.996598159367|24.587607819829|24.407566754191|24.407566754191|24.407566754191|24.407566754191|24.407566754191|24.407566754191|24.407566754191|24.407566754191|24.147574866446|23.718694647851|-25.382909592301|-25.382909592301||-25.382909592301|-25.382909592301|-25.382909592301|||-25.382909592301|-25.382909592301|-25.382909592301|-25.382909592301|-25.382909592301|-25.382909592301|-25.927678011425|24.176094176884|24.176094176884|24.176094176884|24.176094176884|24.176094176884|24.176094176884|23.98399355954|23.869437568123|23.686875414776|23.635139544725|23.575397115847|23.575397115847|23.575397115847|23.575397115847|23.575397115847|23.575397115847|23.575397115847|23.575397115847|23.104329115705|22.953421917841|22.659913424303|22.491570132364|22.151190167653|21.919376565337|21.781752812791|21.781752812791|21.781752812791|21.781752812791|21.781410166822|21.781410166822|21.781410166822|21.643789447239|21.381917160901|-23.259524060676|-23.259524060676|-23.259524060676|-23.259524060676|-23.259524060676|-23.259524060676|-23.259524060676|-23.259524060676|-23.259524060676|-23.259524060676|-23.259524060676|-23.259524060676|-23.259524060676|-23.259524060676|-23.259524060676|-23.259524060676|-23.259524060676|-23.259524060676|-23.812249609044|21.717576933042|21.717576933042|21.717576933042|21.717576933042|21.717576933042|21.717576933042|21.717576933042|21.612030294356|20.920311162668|-22.119224322465|-22.119224322465|-22.119224322465|-22.119224322465|-22.119224322465|-22.119224322465|-22.119224322465|-22.119224322465|-22.239138246274|-22.997653352658|-23.029758597391|-23.029758597391|-23.029758597391|-23.029758597391|-23.029758597391|-23.029758597391|-23.029758597391|-23.029758597391|-23.029758597391|-23.029758597391|-23.029758597391|-23.029758597391|-23.029758597391|-23.029758597391|-23.029758597391||-23.029758597391|-23.029758597391|-23.029758597391|-23.029758597391|-23.029758597391|21.596158192521|21.596158192521|21.596158192521|21.596158192521|21.596158192521|21.596158192521|21.596158192521|21.596158192521|21.596158192521|21.182396859996|20.993496650979|20.963885248287|20.817929308264|20.750839189061|20.750839189061|20.6220431365|20.610048086271|20.488107980209|20.129842242618|20.068431559707|20.068431559707|20.068431559707|20.068431559707|20.068431559707|20.068431559707|20.068431559707|19.937146177452|19.365161991297|19.014347500469|18.962051968735|18.730734519843|18.730734519843|18.730734519843|18.730734519843|18.348649851352|-19.778838590964|-19.778838590964|-19.778838590964|-19.778838590964|-19.778838590964|-19.778838590964|-19.778838590964|-19.778838590964|-19.778838590964|-19.778838590964|-19.778838590964|-19.778838590964|-19.778838590964|-19.778838590964|-19.859405702817|-19.859405702817|-19.859405702817|-19.859405702817|-19.859405702817|-19.859405702817|-19.859405702817|-19.859405702817|-19.859405702817|-19.859405702817|-19.859405702817|-19.859405702817|-19.859405702817|-19.859405702817|-19.859405702817|-19.859405702817|-19.859405702817|-19.859405702817|-19.859405702817|-19.859405702817|-19.859405702817||17.920237156972|17.920237156972|17.920237156972|17.920237156972|17.920237156972|17.920237156972|17.920237156972|17.846152832359|17.610503252182|17.468559432729|17.272621976781|17.012801765787|16.778002234948|-18.64695884334|||-18.64695884334|-18.64695884334|-18.64695884334|-18.64695884334|-18.64695884334|-18.64695884334|-18.64695884334|-18.64695884334|-18.64695884334|-18.64695884334|-18.64695884334|-18.64695884334|-18.64695884334|-18.64695884334|-19.179064767747|-19.31662794527|-19.35963897274|-19.35963897274|-19.76770898552|17.939815660792|17.939815660792|17.939815660792|17.939815660792|17.939815660792|17.939815660792|17.939815660792|17.939815660792|17.939815660792|17.939815660792|17.939815660792|17.939815660792
05531|989550|/equities/unilever-ord|STOXX600|45.458121597371|45.458121597371|44.493420414966|44.493420414966|43.97046513562|43.82150104775|43.82150104775|43.82150104775|43.551388086367|43.094876516183|-44.750074967446|-44.750074967446|-44.750074967446|-44.750074967446|-44.750074967446|-44.945084263552|-45.110646858997|43.664637466543|43.664637466543|43.664637466543|43.664637466543|43.664637466543|43.664637466543|43.597654020646|-44.859662386323|-44.859662386323|-44.859662386323|-44.859662386323|-44.859662386323||-44.859662386323|-44.859662386323|-44.859662386323|||-44.973261165416|-44.973261165416|-44.973261165416|-44.973261165416|-44.973261165416|-45.006699843133|-45.006699843133|-45.006699843133|-45.006699843133|-45.006699843133|-45.006699843133|-45.006699843133|-45.006699843133|-45.006699843133|-45.006699843133|-45.006699843133|-45.006699843133|-45.057748892022|-45.057748892022|-45.057748892022|-45.057748892022|-45.057748892022|-45.057748892022|-45.057748892022|-45.121943052292|-45.487993619707|-45.88415908578|-46.168129688654|-46.168129688654|-46.168129688654|-46.168129688654|-46.168129688654|-46.168129688654|-46.168129688654|-46.168129688654|-46.168129688654|-46.168129688654|-46.168129688654|-46.168129688654|-46.168129688654|-46.275976558696|-46.925806465161|-47.156492863956|-47.156492863956|-47.156492863956|-47.156492863956|-47.156492863956|-47.156492863956|-47.156492863956|-47.156492863956|-47.312358680314|-47.312358680314|-47.312358680314|-47.312358680314|-47.312358680314|-47.677064276345|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.862696761363|-47.998944058017|-47.998944058017|-47.998944058017|-47.998944058017|-47.998944058017|-47.998944058017|-47.998944058017|-47.998944058017|-47.998944058017|-47.998944058017|-47.998944058017|-48.205580045652|-48.205580045652|-48.611755267195|-48.773339685922|-48.922598769405|-48.990110532155|-49.034220808153|47.321261605017|47.321261605017|47.321261605017|47.321261605017|47.321261605017|47.321261605017|47.321261605017|47.321261605017|47.321261605017|47.295570030615|47.295570030615|46.97841330679|46.950458009063|-47.84507649942|-47.84507649942|-47.84507649942|-47.84507649942|-47.84507649942|-47.84507649942|-47.84507649942|-47.84507649942|-47.9542389812|-47.9542389812|-47.9542389812|-47.9542389812|-47.9542389812|-47.9542389812|-47.9542389812|-47.9542389812|-47.9542389812|-47.9542389812|-47.9542389812|-47.9542389812|-47.9542389812|-47.9542389812|-47.9542389812|-47.9542389812|-47.9542389812|-47.9542389812|-47.9542389812|-47.9542389812|-47.9542389812|-47.9542389812|-48.179555885822|-48.179555885822|-48.307284877069|-48.745315495869|-48.801742279685|-48.851650535234|-48.851650535234|-48.851650535234|-48.851650535234|-49.352668244716|-49.49907732791|-49.562565118519|-49.562565118519|-49.813682218887|-50.207982006445|-50.694978862752|48.939559562073|48.939559562073|48.939559562073|48.939559562073|48.939559562073|48.939559562073|48.939559562073|48.939559562073|48.939559562073|48.939559562073|48.939559562073|48.939559562073|48.939559562073|48.939559562073||48.939559562073|48.60339949646|48.127053989468|48.127053989468|48.127053989468|48.127053989468|47.71839879361|47.71839879361|47.335999736159|47.31999848614|47.126942881057|47.12561864995|47.12561864995|47.12561864995|||47.12561864995|46.58263238429|46.491258976183|46.05537404019|46.05537404019|46.05537404019|46.05537404019|46.05537404019|46.030137686799|-47.85105965143|-47.85105965143|-47.85105965143|-47.85105965143|-47.85105965143|-47.85105965143|-47.85105965143|-47.85105965143|-47.85105965143|-47.964267128737|-47.964267128737|-47.964267128737|-47.964267128737|-48.168629083403|-48.559863630675|-48.703672260445|-48.703672260445|-48.703672260445|46.625078203816|46.625078203816|46.625078203816|46.625078203816
05532|585|/equities/upm-kymmene|STOXX600/EAFAVALUE|-31.412365973267|-31.57485025489|-32.092055512398|-32.222283576295|-32.631982086285|-32.845536600864|-33.777818030026|-35.025967107092|-35.025967107092|-35.025967107092|-35.025967107092|-35.025967107092|-35.025967107092|-35.025967107092|-35.025967107092|-35.719965071451|33.497156595588|33.497156595588|33.497156595588|33.497156595588|33.388462022294|33.388462022294|33.388462022294|33.388462022294|33.388462022294|32.984401653596|32.836339103271|32.836339103271|32.836339103271||32.721037536846|32.721037536846|32.661707619811|||32.308563793131|32.202847573965|32.166496592328|32.116108503127|31.557900100045|31.502783058269|31.502783058269|31.502783058269|31.502783058269|31.502783058269|31.142536002379|31.020942629924||31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|31.020942629924|30.837159622102|30.494621370003|30.381801708722|-32.56614310527|-32.56614310527|-32.56614310527|-32.56614310527|-32.56614310527|-32.56614310527|-32.56614310527|-32.56614310527|-33.138491919573|-33.549991398979|31.765169839159|31.765169839159|31.765169839159|31.765169839159|31.765169839159|31.709634070149|31.391260628955|30.946081865694|30.946081865694|30.946081865694|30.946081865694|30.946081865694|30.946081865694|30.946081865694|30.707808591727|30.707808591727|30.707808591727|30.707808591727|30.707808591727|30.707808591727|30.707808591727|30.707808591727|30.531452498837|30.501721604402|30.501721604402|30.501721604402|30.501721604402|30.501721604402|30.501721604402|30.501721604402|30.501721604402|30.501721604402|30.501721604402|30.218297832462|30.218297832462|29.969775483843|29.238638663553|28.742376725169|28.336019830316|28.336019830316|28.29279902733|28.15755444938|28.138038219857|28.138038219857|28.138038219857|28.138038219857|28.138038219857|28.138038219857|28.138038219857|28.138038219857|28.107233135909|28.107233135909|28.107233135909|28.107233135909|28.107233135909|28.107233135909|28.107233135909|27.832481270598|27.825717102803|27.825717102803|27.516781531819|27.516781531819|27.516781531819|27.516781531819|27.516781531819|27.364376289328|27.364376289328|27.364376289328|27.364376289328|27.364376289328|26.762085206729|-28.836845055354|-28.836845055354|-28.836845055354|-28.836845055354|-28.836845055354|-28.836845055354|-28.836845055354|-28.836845055354|-28.836845055354|-28.890392236439|-28.890392236439|-28.890392236439||-29.3215473278|-29.838940631862|-29.922833515119|-29.922833515119|-29.922833515119|-29.922833515119|-29.922833515119|-29.922833515119|-29.922833515119|-29.922833515119|-29.922833515119|-29.922833515119|-29.922833515119|-29.922833515119|-29.922833515119|-29.922833515119|-30.375926734023|-31.000175318089|-31.000175318089|-31.000175318089|-31.000175318089|-31.000175318089|-31.000175318089|-31.000175318089|-31.000175318089||-31.000175318089|-31.000175318089|-31.000175318089|-31.000175318089|-31.000175318089|-31.000175318089|-31.000175318089|-31.000175318089|-31.000175318089|-31.000175318089|-31.000175318089|-31.000175318089||-31.000175318089|-31.000175318089|-31.148528665267|-31.411143296254|-31.555716746155|-31.555716746155|-31.555716746155|-31.702287166525|-31.702287166525|-31.702287166525|-31.702287166525|-31.702287166525|-32.276429884091|-32.954163229698|||-32.954163229698|-32.954163229698|-33.184068852259|-33.27298224563|-33.27298224563|-33.27298224563|-33.27298224563|-33.548869589905|-33.786223266811|-33.786223266811|-33.786223266811|-33.786223266811|-33.786223266811|-33.786223266811|-34.709472854307|-34.709472854307|-35.137435074416|-35.137435074416|-35.166594739056|33.459951141898|33.459951141898|33.459951141898|33.459951141898|33.459951141898|33.459951141898|32.887530984487|32.887530984487|32.885335864381|32.885335864381|32.885335864381|32.885335864381
05533|49950|/equities/valmt|STOXX600/MSCI_EU_SMALLCAP|-26.342991461547|-26.342991461547|-26.342991461547|-26.342991461547|-26.342991461547|-26.342991461547|-26.342991461547|-26.342991461547|-26.342991461547|-26.342991461547|-26.342991461547|-26.342991461547|-26.342991461547|-26.342991461547|-26.342991461547|-26.342991461547|-26.342991461547|-26.342991461547|-26.703878948193|-26.766901723425|-26.766901723425|-26.766901723425|-26.766901723425|-26.766901723425|-26.766901723425|-26.906002194661|25.131577445832|25.131577445832|25.131577445832||25.131577445832|25.131577445832|25.131577445832|||24.678974736363|24.438462402396|24.438462402396|24.438462402396|24.438462402396|24.438462402396|23.834402351437|23.707356416392|23.707356416392|23.707356416392|23.642617291|23.328465216454||23.091063234944|23.091063234944|23.091063234944|22.764514311308|22.392274413651|22.392274413651|22.392274413651|22.392274413651|22.392274413651|22.392274413651|22.392274413651|22.392274413651|22.249749751164|22.219506693565|22.219506693565|21.767785020098|21.501427274529|21.414108083061|21.414108083061|21.236306952611|21.236306952611|21.163674247679|20.840193629725|20.100770288555|-21.924973245995|-21.924973245995|-21.924973245995|-21.924973245995|-21.924973245995|-21.924973245995|-21.924973245995|-21.924973245995|-22.298303547321|21.079234685265|21.079234685265|21.079234685265|21.079234685265|21.07417938955|21.07417938955|-22.082668442674|-22.082668442674|-22.082668442674|-22.082668442674|-22.082668442674|-22.082668442674|-22.46796538559|-22.837215964242|-22.837215964242|-22.837215964242|-22.837215964242|-22.837215964242|-23.015795460723|-23.151994536742|-23.267216919113|-23.660240966136|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-23.792178969026|-24.159644290739|-24.48849314775|-24.636658129051|-24.734064986259|-24.916183924178|-25.250204377152|-25.366892396055|-25.376547984108|-25.736719639019|-26.021356086948|-26.219284672448|-26.392538435933|-26.448375683887|-26.73875170931|-26.796945796904|-27.267161195474|-27.472808200414|25.224363827336|25.224363827336|25.224363827336|25.224363827336|25.224363827336|24.951515329798|-26.836133862761|-26.836133862761|-26.836133862761|-26.836133862761|-26.836133862761|-26.836133862761|-26.836133862761|-26.848482451204|-27.017754553117|-27.017754553117|-27.017754553117|-27.017754553117|-27.017754553117|-27.017754553117|-27.017754553117|-27.204171602767||-27.740191292809|-28.899658123703|-29.359619794125|-29.619546296278|-29.619546296278|-29.619546296278|-29.619546296278|-29.619546296278|-29.619546296278|-29.619546296278|-29.619546296278|-29.619546296278|-29.619546296278|-29.619546296278|-29.619546296278|-29.619546296278|-29.619546296278|-29.856669270507|-29.856669270507|-29.856669270507|-30.139077225781|28.191879626399|28.191879626399|28.191879626399|28.191879626399||28.005422561573|27.9638726608|27.9638726608|27.9638726608|27.9638726608|27.9638726608|27.9638726608|27.9638726608|27.9638726608|27.9638726608|27.9638726608|27.9638726608||27.9638726608|27.757080755415|26.849432578055|-29.173172373606|-29.319635067862|-29.717928315182|-29.862698132219|-30.529108955266|-30.588786496096|-30.588786496096|-30.588786496096|-30.588786496096|-30.888095843983|-31.03636088261|||-31.03636088261|-31.03636088261|-31.03636088261|-31.03636088261|-31.03636088261|-31.03636088261|-31.03636088261|-31.03636088261|-31.075956502325|-31.317729807305|-31.415810214598|-31.622471366673|-31.622471366673|-31.622471366673|-31.622471366673|-31.622471366673|-32.161079126761|-32.168060675282|-32.168060675282|30.159377902965|30.159377902965|30.159377902965|30.159377902965|30.159377902965|30.159377902965|30.08197674244|30.08197674244|30.08197674244|30.08197674244|30.08197674244|30.08197674244
05534|612|/equities/verbund|STOXX600/EAFAGROWTH|-71.854276553148|-75.421415849255|-76.623798100735|-78.065327662654|-79.825365510724|-80.692075163282|-80.733733102321|-80.733733102321|-80.739180060374|-80.739180060374|-81.442742711378|-81.442742711378|-81.442742711378|-81.778047118002|-81.964495695756|-82.554989113991|-82.863877895347|-84.065424207043|-86.950472358411|-87.542189813925|-88.266871035418|-88.266871035418|-88.266871035418|-88.266871035418|-88.266871035418|-88.266871035418|-88.266871035418|-88.266871035418|-89.304105841657||-89.304105841657|-89.304105841657|-89.304105841657|||-89.304105841657|-89.304105841657|-89.304105841657|-89.304105841657|-89.304105841657|-89.304105841657|-89.304105841657|-89.304105841657|-89.304105841657|82.739984558001|82.739984558001|82.739984558001|82.739984558001|82.739984558001|82.588874443786|81.287637931789|79.986260977813|79.773743324452|79.773743324452|79.773743324452|79.773743324452|79.773743324452|79.773743324452|79.773743324452|79.773743324452|79.618048223051|79.133940096468|78.625990551417|78.625990551417|78.625990551417|78.625990551417|78.625990551417|78.625990551417|78.625990551417|78.625990551417|77.828882713787|76.951623857746|76.951623857746|76.951623857746|76.951623857746|76.843470613966||76.776082613744|76.606758120632|75.831296649851|75.831296649851|75.831296649851|75.831296649851|75.831296649851|75.831296649851|75.818110694795|74.909393027865|74.909393027865|72.215994202917|-80.350348013247|-80.350348013247|-80.350348013247|-80.350348013247|-81.303163018055|75.861361955851|75.861361955851|75.861361955851|75.861361955851|75.861361955851|75.861361955851|75.861361955851|75.861361955851|75.861361955851|75.263106727857|75.263106727857|74.909003152073|73.160006299748|72.113994178912|72.113994178912|72.113994178912|72.113994178912|72.113994178912|72.113994178912|72.113994178912|72.113994178912|72.113994178912|72.113994178912|72.113994178912|72.113994178912|72.113994178912|72.113994178912|72.113994178912|72.113994178912|71.898884201205|71.014193568282|71.014193568282|71.014193568282|71.014193568282|71.014193568282|71.014193568282|71.014193568282|71.014193568282|71.014193568282|71.014193568282|71.014193568282|71.014193568282|71.014193568282|71.014193568282|71.014193568282|71.014193568282|71.014193568282|71.014193568282|71.014193568282|71.014193568282|71.014193568282|70.375544553987|70.375544553987|69.189751727609|69.189751727609|69.189751727609|69.189751727609|69.189751727609|69.189751727609|69.189751727609|69.189751727609|69.189751727609|69.189751727609|69.189751727609|69.189751727609|69.189751727609|69.189751727609|69.189751727609|69.189751727609|69.189751727609|69.189751727609|69.189751727609|69.189751727609|69.189751727609|69.189751727609|69.189751727609|69.189751727609|69.189751727609|68.446948483286|67.318830546072|-73.972629552144|-73.972629552144|-73.972629552144|-73.972629552144|-73.972629552144|-73.972629552144|-73.972629552144|-75.819591951655|-75.868989361973|-76.469741337647|-76.469741337647|-76.527487747261|-78.741655341331|-79.99628532324|-80.376427628306|-81.028305356036|-81.028305356036|-81.939781524882|-82.680313483593|-83.20590717673|-83.389738459264|-83.389738459264|-83.389738459264|-83.389738459264|-83.389738459264|-83.389738459264|-83.389738459264|-83.389738459264|-83.389738459264|-84.849708127616||75.950594517586|75.950594517586|75.950594517586|75.950594517586|75.950594517586|75.950594517586|75.950594517586|75.950594517586|75.950594517586|75.950594517586|75.950594517586|75.950594517586|75.950594517586|75.950594517586|||-81.548144094778|-81.548144094778|-81.548144094778|-81.548144094778|-81.548144094778|-81.548144094778|-81.548144094778|-81.548144094778|-81.548144094778|-83.106270623023|-84.773636314399|-85.430466507443|-85.430466507443|-85.430466507443|-85.430466507443|76.106892593875|76.106892593875|76.106892593875|76.106892593875|76.106892593875|76.106892593875|76.106892593875|76.106892593875|76.106892593875|76.106892593875|76.106892593875|76.106892593875|76.106892593875|76.106892593875|76.106892593875|76.106892593875
05535|564|/equities/vestas-wind|STOXX600/EAFAGROWTH|-203.36775657982|-203.36775657982|-203.36775657982|-203.36775657982|-204.31487297368|-204.31487297368|-204.31487297368|-204.31487297368|-204.31487297368|-204.31487297368|-204.31487297368|-204.31487297368|-204.31487297368|-204.31487297368|-204.31487297368|-204.31487297368|-204.31487297368|-205.80430883116|-209.75256404553|-214.41062905694|199.89651070095|199.89651070095|199.89651070095|199.89651070095|199.89651070095|199.89651070095|199.89651070095|199.89651070095|199.89651070095||199.89651070095|198.65444480552|194.28272323227|||184.24747127533|182.59607912699|179.89244931525|179.89244931525|179.89244931525|179.89244931525|178.05605415046|173.29686481503|173.29686481503|173.29686481503|173.29686481503|173.29686481503|173.29686481503|172.82699099916|172.82699099916|172.81109927912|169.8501138027|165.24123820282|162.51078535967|162.51078535967|162.51078535967|162.51078535967|162.51078535967|162.51078535967|161.59754315408|159.60837958689|155.26154267386|155.20614896434|151.12572442842|149.85439954929|149.85439954929|149.85439954929|147.80489822155|142.4038178215|142.4038178215|139.62312579261|135.51633908709|135.51633908709|135.51633908709|135.51633908709|135.51633908709|132.36546473006|-154.50471705081|-154.50471705081|-154.50471705081|-154.50471705081|-154.50471705081|-154.50471705081|-154.50471705081|-154.50471705081|-154.50471705081|-154.50471705081|-154.50471705081|-154.50471705081|-154.50471705081|-154.50471705081|-155.78191183543|-156.62545986679|-159.80384975569|-160.56305669408|-160.56305669408|-160.56305669408|-160.56305669408|-160.56305669408|-160.56305669408|-160.56305669408|-160.56305669408|-160.56305669408|-160.56305669408|-160.56305669408|-160.56305669408|-160.56305669408|-160.56305669408|-160.56305669408|-161.62340009059|-165.33822374704|-167.30434787865|-167.30434787865|-169.57558718469|-169.57558718469|-169.57558718469|-169.57558718469|-169.57558718469|-169.57558718469|-169.57558718469|-169.57558718469|-169.57558718469|-169.57558718469|-169.57558718469|-169.57558718469|-172.58508778443|-176.88232020128|-179.51257979857|-181.36065215521|-182.85405476284|-186.01414730755|-186.01414730755|-190.77659847961|-190.77659847961|-191.34423511981|-191.34423511981|-191.34423511981|-192.21914999748|178.98311134918|178.98311134918|178.98311134918|178.98311134918|178.98311134918|176.91124446241|-189.73730468655|-189.73730468655|-189.73730468655|-189.73730468655|-189.73730468655|-189.73730468655|-189.73730468655|-189.73730468655|-189.73730468655|-189.73730468655|-189.73730468655|-190.43477884823|-192.80753015471|-194.87668447862|-194.87668447862|-194.87668447862|-196.56286390832|-196.56286390832|-196.56286390832|-196.69428251641|-198.87254247022|-201.96949587213|-204.64999656161|-204.64999656161|-205.81221473967|-207.48357739223|-209.08508178672|-209.78341793441|190.46081830915|190.46081830915|190.46081830915|190.46081830915|190.46081830915|190.46081830915|188.47175487723||188.47175487723|188.47175487723|188.47175487723|188.47175487723||188.47175487723|188.47175487723|188.47175487723|188.47175487723|188.47175487723|||186.56152836959|186.56152836959|186.56152836959|180.92699672515|180.92699672515|180.92699672515|-199.90195034038|-199.90195034038||-199.90195034038|-199.90195034038|-199.90195034038|-199.90195034038|-199.90195034038|-199.90195034038|-199.90195034038|-205.26549729253|-207.6529642847|-207.6529642847|-207.915519161|-208.83946420857|-209.28207740907|-209.28207740907|-209.28207740907|-209.28207740907|-209.28207740907|-209.28207740907||||-209.28207740907|-209.28207740907|-209.28207740907|-209.28207740907|-209.28207740907|-209.28207740907|-210.45453686321|-213.8361499001|-214.8590532066|189.85490854799|189.85490854799|189.85490854799|189.85490854799|189.85490854799|189.85490854799|189.85490854799|189.85490854799|189.85490854799|189.85490854799|189.85490854799|189.85490854799|189.85490854799|189.85490854799|189.85490854799|189.85490854799|189.85490854799|189.85490854799|189.85490854799|189.85490854799|189.85490854799
05536|610|/equities/voestalppine|STOXX600/EAFAGROWTH|-27.867878421887|-27.867878421887|-28.260975714904|26.494044142908|26.494044142908|26.494044142908|26.494044142908|26.494044142908|26.494044142908|26.494044142908|26.494044142908|26.494044142908|26.333383805163|-27.848831998769|-27.848831998769|-27.848831998769|-27.848831998769|-27.848831998769|-28.004257585675|-28.119700316626|-28.119700316626|-28.257445101426|-28.36938291621|-28.828203371629|27.173431543919|27.173431543919|27.173431543919|27.173431543919|27.173431543919||27.173431543919|27.173431543919|27.173431543919|||27.173431543919|27.031149704776|27.031149704776|26.824629021674|26.824629021674|26.501810074945|26.056455931288|25.260687480275|25.260687480275|25.245285015598|25.245285015598|25.245285015598|25.245285015598|25.034179346669|25.034179346669|24.782422216852|24.647681846687|24.647681846687|24.480677692719|24.480677692719|24.480677692719|24.480677692719|24.325197529603|24.250219371373|24.13802160428|24.027383420666|24.027383420666|24.027383420666|23.428202732625|23.143559782839|23.091666784057|23.091666784057|-24.713883163534|-24.713883163534|-24.713883163534|-24.713883163534|-24.713883163534|-24.713883163534|-24.713883163534|-24.713883163534|-24.713883163534||-24.713883163534|-24.713883163534|-24.912092581946|-25.267882125861|-25.670979465916|-26.096643622136|-26.532937561379|-26.641041264386|-26.751156472996|-26.801248972962|-26.801248972962|-26.801248972962|-26.801248972962|-26.801248972962|-26.801248972962|-26.92694318885|-27.118826422365|-27.19686526892|-27.19686526892|-27.19686526892|-27.19686526892|-27.19686526892|-27.43651654585|-27.956128834175|-28.213477715835|-28.217664960584|-28.217664960584|-28.217664960584|-28.217664960584|-28.217664960584|-28.217664960584|-28.501771687029|-28.501771687029|-28.501771687029|-28.501771687029|-28.501771687029|-28.501771687029|-28.501771687029|-28.501771687029|-28.501771687029|-28.501771687029|-28.501771687029|-28.501771687029|-28.501771687029|-28.737523766092|-29.146136941436|-29.24931057262|-29.24931057262|-29.24931057262|-29.291456522407|-29.330687351509|-29.330687351509|-29.50298512808|-29.561094107799|-29.982327159436|-30.267029850783|-30.631143562332|-30.932382575158|-31.010424604553|-31.077138890312|-31.188651411572|-31.188651411572|-31.188651411572|-31.188651411572|-31.188651411572|-31.188651411572|-31.188651411572|-31.188651411572|-31.888501742194|-32.339445540982|-32.392717623796|-32.487464878389|-32.934960441931|30.716733073666|30.716733073666|30.716733073666|30.716733073666|30.716733073666|30.716733073666|30.716733073666|30.716733073666|30.716733073666|30.622387214299|30.622387214299|30.439117629469|30.439117629469|30.439117629469|30.439117629469|30.439117629469|30.439117629469|30.439117629469|30.439117629469|30.439117629469|30.439117629469|30.439117629469|30.439117629469|30.137390154298|30.137390154298|30.137390154298|29.55932375424|29.2492486794|-30.978564008066|-30.978564008066|-30.978564008066|-30.978564008066|-30.978564008066|-31.332849431909|-31.565568990555|-31.565568990555|-31.565568990555|-31.916188314057|-32.586876209683|-32.621463840729|-32.621463840729|-32.621463840729|-32.621463840729|-32.621463840729|-32.815126158731|-32.815126158731|-32.815126158731|-32.815126158731|-32.815126158731|-32.815126158731|-32.815126158731|-32.815126158731|-32.815126158731|-32.815126158731||-32.815126158731|-32.815126158731|-32.815126158731|-32.815126158731|-32.815126158731|-32.815126158731|-32.815126158731|-32.815126158731|-32.815126158731|-32.815126158731|-32.815126158731|-32.815126158731|-32.815126158731|-32.815126158731|||-32.815126158731|-33.196806618392|-34.042008290488|-34.081043379161|-34.081043379161|-34.081043379161|-34.081043379161|-34.081043379161|-34.081043379161|-34.185603186658|-35.165698671759|-35.165698671759|-35.165698671759|-35.165698671759|-35.40185055961|-35.40185055961|-36.596501617848|32.995089971172|32.995089971172|32.995089971172|32.995089971172|32.917008774907|32.917008774907|32.917008774907|32.644764401525|32.644764401525|32.644764401525|32.644764401525|32.644764401525|32.644764401525|32.644764401525
05537|497|/equities/volvo-b|STOXX600/EAFAGROWTH|248.94525023702|247.86695894934|244.65772538425|-258.16282054311|-258.16282054311|-258.16282054311|-258.16282054311|-258.16282054311|-258.16282054311|-258.16282054311|-258.16282054311|-258.16282054311|-258.16282054311|-258.16282054311|-258.16282054311|-258.16282054311|-258.16282054311|-258.16282054311|-259.68368881418|-259.74459416585|-259.74459416585|-259.74459416585|-259.74459416585|-259.79121268807|-260.03421114181|-260.03421114181|-262.72135435976|253.49292776432|253.49292776432||253.49292776432|252.85881066152|252.25422525217|||250.89636410397|250.78255901418|250.78255901418|250.64419306161|250.64419306161|250.43521349564|246.46412322405|244.63779476988|244.63779476988|242.21977773097|240.76330082979|240.76330082979|239.44255291716|237.37228729212|235.91087205635|235.01763765267|233.36126202402|230.1514090306|229.84093554893|229.84093554893|228.43714738863|227.34960244515|225.17456217186|223.11062378769|221.69514279768|220.16403839771|219.0378268845|216.97813708331|-228.86088891207|-228.86088891207|-228.86088891207|-228.86088891207|-228.86088891207|-228.86088891207|-228.86088891207|-228.86088891207|-228.86088891207|-228.86088891207|-228.86088891207|-228.86088891207|-228.86088891207|-228.86088891207|-228.86088891207|-228.86088891207|-231.80099174909|-233.00788906473|-233.00788906473|-233.00788906473|-233.00788906473|-233.00788906473|-233.00788906473|-233.00788906473|-233.00788906473|-233.00788906473|-233.00788906473|222.16495084241|222.16495084241|222.16495084241|222.16495084241|222.16495084241|222.16495084241|222.16495084241|222.16495084241|222.16495084241|222.16495084241|222.16495084241|222.16495084241|221.89716794176|220.8496322332|220.13014133089|-228.33369825497|-228.33369825497|-228.33369825497|-228.33369825497|-228.33369825497|-228.33369825497|-228.33369825497|-228.33369825497|-228.33369825497|-228.33369825497|-228.33369825497|-228.33369825497|-228.33369825497|-228.33369825497|-228.33369825497|-228.33369825497|-231.03466625363|221.7058442059|221.7058442059|221.7058442059|221.7058442059|221.7058442059|221.7058442059|221.7058442059|221.7058442059|221.7058442059|221.7058442059|221.7058442059|221.7058442059|221.7058442059|221.7058442059|221.7058442059|221.7058442059|221.7058442059|221.7058442059|220.33983367713|218.22759399184|216.52418856866|216.52418856866|214.71982941012|214.71982941012|214.71982941012|214.71982941012|214.71982941012|214.71982941012|214.71982941012|214.71982941012|214.71982941012|214.71982941012|214.71982941012|214.71982941012|214.71982941012|214.71982941012|214.71982941012|214.71982941012|211.62203793372|210.57176382331|210.57176382331|210.57176382331|210.57176382331||210.57176382331|210.57176382331|210.57176382331|210.57176382331|210.57176382331|210.29917337925|208.44908102387|206.79065321147|204.04238974452|203.33320879274|203.23412189807|200.50735579956||200.23234803106|200.23234803106|200.23234803106|200.23234803106|200.23234803106|200.23234803106|200.23234803106|200.23234803106|200.23234803106|200.23234803106|200.23234803106|200.23234803106||200.23234803106|200.23234803106|200.23234803106|200.23234803106|200.23234803106|200.23234803106|200.23234803106|200.23234803106|200.23234803106|200.23234803106|200.23234803106|200.23234803106||200.23234803106|200.23234803106|200.23234803106|200.23234803106|200.23234803106|199.01928050679|198.3638930938|198.3638930938|198.3638930938|197.42932718566|194.53258152329|-210.03742390907|-210.03742390907|-210.03742390907|||-210.03742390907|-214.84324159928|203.7641723387|200.41852821162|198.40947579068|-212.56268270331|-212.56268270331|-212.56268270331|-212.56268270331|-212.56268270331|-212.56268270331|-212.56268270331|-212.56268270331|-212.56268270331|-212.56268270331|-212.56268270331|-216.03409786045|-217.79121207992|-218.07357321624|208.31887612841|208.31887612841|208.31887612841|208.31887612841|208.13764895886|204.99459859497|201.15413248548|201.15413248548|200.52144473301|200.52144473301|200.52144473301|200.52144473301
05538|6903|/equities/vopak|STOXX600/EAFAVALUE|-30.029413266266|-30.035494701874|-30.035494701874|-30.035494701874|-30.035494701874|-30.035494701874|-30.035494701874|-30.035494701874|-30.035494701874|-30.035494701874|-30.035494701874|-30.035494701874|-30.208327285461|-30.478697662014|-30.660775904808|-30.77364016126|-30.800711319959|-30.990234452393|-31.306544572868|-31.306544572868|-31.306544572868|-31.306544572868|-31.306544572868|-31.306544572868|-31.306544572868|-31.306544572868|-31.56782635799|-31.620529993938|30.296351610931||30.296351610931|30.296351610931|30.296351610931|||30.296351610931|30.296351610931|30.296351610931|30.296351610931|30.296351610931|30.296351610931|30.296351610931|30.296351610931|30.296351610931|30.296351610931|30.296351610931|30.296351610931|30.296351610931|30.296351610931|30.296351610931|30.206502476569|-31.771975851737|-31.771975851737|-31.771975851737|-31.771975851737|-31.771975851737|-31.771975851737|-31.771975851737|-31.930529648157|-31.938915034196|-31.938915034196|-31.938915034196|-31.938915034196|-31.938915034196|-31.938915034196|-32.079350652586|-32.194832579174|30.753229576225|30.753229576225|30.753229576225|30.753229576225|30.5960273658|30.5960273658|30.5960273658|30.5960273658|30.5960273658|30.5960273658|30.498917570242|-31.964545061401|-31.964545061401|-32.260606026441|-32.438384930849|-32.438384930849|-32.438384930849|-32.438384930849|-32.438384930849|-32.438384930849|-32.438384930849|-32.438384930849|-32.438384930849|-32.438384930849|-32.438384930849|-32.620983142058|-33.006649143608|-33.055227041978|-33.055227041978|-33.055227041978|-33.055227041978|-33.055227041978|-33.055227041978|-33.055227041978|-33.055227041978|-33.055227041978|-33.055227041978|-33.055227041978|-33.055227041978|-33.055227041978|-33.055227041978|-33.246363269773|-33.548735949162|-33.726930137876|-33.852142859834|-34.096270191821|-34.445743670302|-34.445743670302|-34.445743670302|-34.445743670302|-34.445743670302|-34.445743670302|-34.445743670302|-34.445743670302|-34.445743670302|-34.445743670302|-34.528050650312|-34.559739932389|-34.559739932389|-34.559739932389|-34.559739932389|-34.559739932389|-34.559739932389|-34.559739932389|-34.559739932389|-34.559739932389|-34.559739932389|-34.559739932389|-34.775823444096|-35.008137007518|-35.010709201808|-35.756341099204|-36.068712790213|-36.356346959761|34.393434985442|34.393434985442|34.393434985442|34.355480282354|34.254423875332|34.182135867543|33.847928682374|33.571588162368|33.509494438812|33.509494438812|33.433880531175|33.23820083603|32.511150470159|32.511150470159|32.511150470159|32.511150470159|32.511150470159|-33.43089163812|-33.43089163812|-33.43089163812|-33.43089163812|-33.43089163812|-33.43089163812|-33.43089163812|-33.43089163812|-33.43089163812|-33.953069368133|-33.953069368133|-33.953069368133|-33.953069368133|-33.953069368133|-33.953069368133|-33.953069368133|-33.953069368133|-33.953069368133|-33.953069368133|-33.953069368133|-33.953069368133|-33.953069368133|-33.953069368133|-33.953069368133|-33.953069368133|-33.953069368133|-33.953069368133|-33.953069368133|-34.157298475646|-34.306997305975|-34.755552511332|-34.941169346833|-34.99463249739|-35.450702418839|-35.500780041522|-35.948201250283|-35.948201250283|-35.948201250283|-35.948201250283|-35.948201250283|-35.948201250283|-35.948201250283|-35.948201250283|-35.948201250283|-36.180777310495|33.462408854993||33.462408854993|33.462408854993|33.462408854993|33.462408854993|33.462408854993|33.462408854993|33.462408854993|33.462408854993|33.462408854993|32.931009745633|32.339453246898|32.053838229517|31.730376853259|31.087640168172|||30.991821052743|30.266075794191|30.266075794191|30.266075794191|30.266075794191|29.93674881402|29.365520178551|29.365520178551|29.365520178551|29.365520178551|29.365520178551|29.365520178551|29.365520178551|29.365520178551|29.365520178551|29.208709403688|29.208709403688|29.208709403688|29.208709403688|29.208709403688|29.208709403688|28.988565203011|28.875073058142|28.658970310438|28.636078148141|28.351392710962|28.351392710962|28.247658266798|28.15968785065|28.15968785065|28.15968785065
05539|15282|/equities/warehouses-de-pauw|STOXX600/MSCI_EU_SMALLCAP|-27.636786177914|-27.699945197685|-27.699945197685|-27.699945197685|-27.699945197685|-27.699945197685|-27.699945197685|-27.699945197685|-27.699945197685|-27.699945197685|-27.699945197685|-27.699945197685|-27.714375973464|-27.714375973464|-27.720958840112|-27.720958840112|-27.872176209269|-28.276863141389|-28.780359074769|-28.780359074769|-28.780359074769|-28.780359074769|-28.780359074769|-28.780359074769|27.234859513667|27.234859513667|27.234859513667|27.234859513667|27.234859513667||27.234859513667|27.234859513667|27.00651142269|||27.000961362002|27.000961362002|27.000961362002|26.733791575198|26.733791575198|26.733791575198|26.733791575198|25.903101110199|25.711225138482|25.535805289808|25.397560297188|25.307290698352|25.101433490452|24.942704225841|24.746339296039|24.105931148194|23.943234417757|23.943234417757|23.943234417757|23.943234417757|23.943234417757|23.943234417757|23.943234417757|23.943234417757|23.943234417757|23.943234417757|23.943234417757|23.943234417757|23.601509973978|23.601509973978|23.601509973978|23.601509973978|23.601509973978|23.601509973978|23.601509973978|23.601509973978|22.7583440383|-23.976036328343|-23.976036328343|-23.976036328343|-23.976036328343|-23.976036328343|-23.976036328343|-23.976036328343|-23.976036328343|-23.976036328343|-24.097816752358|-24.37953407949|-24.37953407949|-24.37953407949|-24.37953407949|-24.37953407949|-24.37953407949|-24.37953407949|-24.37953407949|-24.37953407949|-24.37953407949|-24.37953407949|-24.37953407949|-24.37953407949|-24.37953407949|-24.37953407949|-24.447261309025|-24.703622155055|-25.027358590082|-25.311510044685|-25.570565707541|-25.775073589061|-25.796748334803|-26.103998510401|-26.103998510401|-26.103998510401|-26.103998510401|-26.241109468717|-26.443181396701|-26.443181396701|-26.443181396701|-26.573534304542|-26.666149888483|25.143608330744|25.143608330744|25.143608330744|24.925120511604|24.635689592972|-25.857922886865|-25.857922886865|-25.857922886865|-25.857922886865|-25.857922886865|-25.857922886865|-26.271025709594|-26.691139702758|-26.840155394829|-26.934617024833|-27.195130752384|-27.366064994996|-27.366064994996|-27.366064994996|-27.410071657173|-27.471190450448|-27.606878596166|-27.66542056492|-27.91935564071|-28.087551927468|26.487123543578|26.487123543578|26.487123543578|26.345012444797|26.345012444797|26.345012444797|26.319768539847|26.319768539847|26.296409094533|25.572604759486|25.572604759486|25.565683080277|25.565683080277|24.995203337758|24.813398825751|24.813398825751|24.813398825751|24.813398825751|24.791555179078|24.472838786927|-26.237179812804|-26.237179812804|-26.237179812804|-26.237179812804|-26.237179812804|-26.309087498337|-26.545787013791|-26.545787013791|-27.059763234216|-27.301959454304|-27.724975805942|-27.724975805942|-27.724975805942|-27.724975805942|-27.724975805942|-27.724975805942|-27.724975805942|-27.724975805942|-27.724975805942|-27.724975805942|-27.724975805942|-27.724975805942|-27.724975805942|-27.761637321666|-27.761637321666|-27.761637321666|-27.761637321666|-27.871819195433|-27.9529153217|-27.9529153217|-27.9529153217|-27.9529153217|-27.9529153217|-27.9529153217|-27.9529153217|-27.9529153217|-27.9529153217|-27.9529153217|-27.9529153217|-28.342128262379|-28.465499073197|-28.465499073197|-28.465499073197|-28.47556884575|-28.47556884575||-28.47556884575|-28.47556884575|-28.582921536471|-28.582921536471|-28.582921536471|-28.582921536471|-28.582921536471|-28.582921536471|-28.582921536471|-28.582921536471|-28.582921536471|-28.582921536471|-28.582921536471|-28.582921536471|||-28.582921536471|-28.582921536471|-28.582921536471|-28.582921536471|-28.582921536471|-28.582921536471|-28.582921536471|-28.756579116214|-28.989148940715|-28.989148940715|-28.989148940715|-28.989148940715|-28.989148940715|-28.989148940715|-28.989148940715|-28.989148940715|-28.989148940715|-28.989148940715|-28.989148940715|-28.989148940715|-29.724610052807|-30.165121937574|-30.387025536044|-30.387025536044|-30.387025536044|-30.387025536044|-30.454472741533|28.107768973482|28.107768973482|28.107768973482|28.107768973482
05540|8748|/equities/wartsila-b|STOXX600/EAFAGROWTH/EAFAVALUE|13.17647970273|13.17647970273|13.073311096583|12.971734583549|12.92723411122|12.92723411122|12.878622255686|12.878622255686|12.752010390375|12.752010390375|12.752010390375|12.752010390375|12.752010390375|12.752010390375|12.752010390375|12.752010390375|12.752010390375|12.752010390375|12.752010390375|12.752010390375|12.75109311339|12.75109311339|12.613714231349|-13.418020614289|-13.418020614289|-13.418020614289|-13.418020614289|-13.418020614289|12.703917008507||12.703917008507|12.703917008507|12.659907850808|||12.511286295328|12.49859402905|12.49859402905|12.428160278114|12.340846275734|12.340846275734|12.283995601256|12.274297578289|12.274297578289|12.274297578289|12.273663475727|12.155459989679||12.070233465977|12.068281464306|12.068281464306|11.971979729034|11.8183108609|11.594789430066|11.570407130161|11.570407130161|11.570407130161|11.446841162486|11.393712593497|11.363846859867|11.060107692011|11.024008521247|11.000287595511|10.72059728384|10.661923259447|10.661923259447|10.661923259447|10.661923259447|10.650522878079|10.650522878079|10.587247665623|10.386580491724|10.386580491724|10.386580491724|-10.226628337065|-10.226628337065|-10.226628337065|-10.226628337065|-10.226628337065|-10.289142328015|-10.448935885684|-10.689095862989|-10.890661964024|-10.95635810468|-10.95635810468|-10.95635810468|-10.95635810468|-10.95635810468|-10.95635810468|-10.95635810468|-10.95635810468|-10.95635810468|-11.055675936776|-11.27019500847|-11.526327982162|-11.655919912363|-11.666022012526|-11.738977547406|-11.738977547406|-11.85420051462|-11.85420051462|-11.85420051462|-11.85420051462|-11.85420051462|-11.85420051462|-11.85420051462|-11.85420051462|-11.85420051462|-11.958833968711|-12.217315395753|-12.243683135157|11.434796135023|11.374495815784|11.350766581701|11.350766581701|11.250851015699|11.119834957799|11.000928095403|10.827697625229|10.660497310503|-11.245969133668|-11.245969133668|-11.245969133668|-11.245969133668|-11.245969133668|-11.263299073436|-11.425332587801|10.883499644539|10.883499644539|10.883499644539|10.883499644539|10.883499644539|10.883499644539|10.883499644539|10.883499644539|10.883499644539|10.883499644539|10.883499644539|10.883499644539|10.883499644539|10.883499644539|10.883499644539|10.883499644539|10.883499644539|10.883499644539|10.883499644539|9.9892279110095|9.9892279110095|9.8827530500779|9.7888185320367|-10.3693106959|-10.3693106959|-10.3693106959|-10.3693106959|-10.3693106959|-10.3693106959|-10.473956301227|-10.606007154799|-10.7485635634|-10.783588296338|-10.783588296338|-10.783588296338|-10.826188801449|-10.826188801449|-10.83882135674||-10.960078973733|-11.204254330487|10.62820290982|10.62820290982|10.62820290982|10.62820290982|10.62820290982|10.62820290982|-11.180634033514|-11.180634033514|-11.180634033514|-11.180634033514|-11.180634033514|-11.180634033514|-11.180634033514|-11.180634033514|-11.180634033514|-11.180634033514|-11.180634033514|-11.180634033514|-11.187370737209|10.497697084108|10.497697084108|10.497697084108|10.497697084108||10.465352257473|10.465352257473|10.465352257473|10.38566929365|10.278521077112|10.135579339084|10.053976526323|10.002751498822|9.8894467943285|9.8517550678134|9.8517550678134|9.795838856154||9.6392654571856|9.4514060190348|9.3189512017732|8.8775569866504|8.4452314224215|8.4452314224215|8.4452314224215|8.3459153811103|8.3459153811103|-8.790130101768|-8.790130101768|-8.790130101768|-8.790130101768|-8.790130101768|||-8.790130101768|-8.790130101768|-8.790130101768|-8.790130101768|-8.790130101768|-8.790130101768|-8.790130101768|-8.790130101768|-8.790130101768|-8.790130101768|-8.790130101768|-8.790130101768|-8.790130101768|-8.790130101768|-8.790130101768|-8.790130101768|-8.9465890583372|-9.0159497949047|-9.0159497949047|-9.1667218442938|8.837359668418|8.837359668418|8.837359668418|8.837359668418|8.837359668418|8.837359668418|8.837359668418|8.837359668418|8.837359668418|8.837359668418|8.837359668418
05541|613|/equities/wienerberger|STOXX600/MSCI_EU_SMALLCAP|29.84147018579|29.762744523722|29.401551498197|29.401551498197|29.401551498197|29.401551498197|29.401551498197|29.401551498197|29.011722420346|28.553025932987|28.237805176531|-30.068498810162|-30.068498810162|-30.068498810162|-30.068498810162|-30.068498810162|-30.068498810162|-30.176110382466|28.079133232413|28.079133232413|28.079133232413|28.079133232413|28.079133232413|28.079133232413|28.079133232413|28.079133232413|28.079133232413|28.079133232413|28.079133232413||28.079133232413|28.079133232413|28.079133232413|||28.065615806318|28.065615806318|28.065615806318|28.065615806318|28.065615806318|28.065615806318|26.989573965842|26.226193227563|26.039103709099|25.802337869933|25.569264554239|25.362516561323|25.24724045415|25.03137822305|24.978198000179|24.843454038639|24.843454038639|24.672726484956|24.520806997817|24.355523516995|24.355523516995|24.355523516995|24.008359408227|23.99129517996|23.99129517996|23.99129517996|23.99129517996|23.99129517996|23.418105374042|23.031227494018|22.823585828959|22.656347979732|22.656347979732|22.656347979732|22.656347979732|22.570387351985|-23.763870224314|-23.763870224314|-23.763870224314|-23.763870224314|-23.763870224314||-23.763870224314|-23.78652115327|-23.979468350741|-24.226075601945|-24.60230567761|-24.783596000864|-24.783596000864|-24.783596000864|-24.783596000864|-24.783596000864|-24.783596000864|-24.783596000864|-24.783596000864|-24.783596000864|-24.783596000864|-24.783596000864|-24.988439835656|-25.09248457319|-25.09248457319|-25.09248457319|-25.09248457319|-25.09248457319|-25.190537986562|-25.389487012013|-25.641652142321|-25.701287623882|-25.701287623882|-25.701287623882|-25.701287623882|-25.701287623882|-25.813653173976|-25.941836135181|-26.006483573154|-26.071649041921|-26.458825094649|-26.458825094649|-26.880917000714|-27.064352273878|-27.064836131132|-27.171261034069|-27.171261034069|-27.171261034069|-27.171261034069|-27.171261034069|-27.510290686352|-27.639212149231|-27.985791014133|-28.11754565603|-28.250606699856|-28.393382375089|-28.393382375089|-28.393382375089|-28.393382375089|-28.445979772506|-29.476643547413|28.210702532799|28.210702532799|28.210702532799|28.210702532799|28.210702532799|28.210702532799|28.210702532799|28.107447220518|28.020497403359|27.92610908638|27.599009366947|27.420010403481|27.359023787463|27.359023787463|27.15583161597|27.15583161597|26.803146036516|26.566702203713|-28.255886637983|-28.255886637983|-28.255886637983|-28.255886637983|-28.255886637983|-28.255886637983|-28.255886637983|-28.255886637983|-28.255886637983|-28.255886637983|-28.255886637983|-28.255886637983|-28.255886637983|-28.255886637983|-28.255886637983|-28.332095768515|-28.506773474551|27.05071621318|27.05071621318|27.05071621318|27.05071621318|27.05071621318|27.05071621318|26.769684583824|26.599649198498|-28.176424184061|-28.176424184061|-28.176424184061|-28.176424184061|-28.176424184061|-28.176424184061|-28.176424184061|-28.176424184061|-28.176424184061|-28.176424184061|-28.176424184061|26.352730064563|26.352730064563|26.352730064563|26.352730064563|26.352730064563|26.352730064563|26.352730064563|26.352730064563|26.352730064563|26.352730064563|26.352730064563|26.352730064563|26.352730064563|26.352730064563|26.040810775947|-27.618475388118|-27.618475388118|-27.618475388118||-27.618475388118|-27.618475388118|-27.618475388118|-27.618475388118|-27.618475388118|-27.618475388118|-27.618475388118|-27.618475388118|-27.618475388118|-27.618475388118|-27.618475388118|-27.618475388118|-27.618475388118|-27.618475388118|||-27.618475388118|-27.867102869714|-27.867102869714|-27.867102869714|-27.867102869714|-27.867102869714|-27.867102869714|-27.867102869714|-28.141225982997|-28.318028848804|-28.908694749218|-28.908694749218|-28.908694749218|-28.908694749218|-28.990859120399|-28.990859120399|-29.289843339954|-29.404270882114|-29.855856942583|28.396837012401|28.396837012401|28.396837012401|28.396837012401|28.396837012401|28.254263101276|27.918999685362|27.918999685362|27.918999685362|27.918999685362|27.918999685362|27.734444421216
05542|6897|/equities/wolters-kluwer|STOXX600/EAFAGROWTH|135.72912332572|134.25046438098|134.25046438098|133.77551580932|133.60464679036|133.60464679036|133.60464679036|133.60464679036|133.60464679036|133.60464679036|133.60464679036|133.60464679036|132.91083534048|132.91083534048|132.91083534048|131.67036107167|130.38563543613|130.38563543613|129.11182155935|128.95757357641|128.60286868462|-132.18945343625|-132.18945343625|-132.18945343625|-132.18945343625|-132.18945343625|-132.24469319846|-132.24469319846|-133.53009739533||-133.53009739533|-133.53009739533|-134.09455808682|||128.81137174706|128.81137174706|128.81137174706|128.81137174706|128.81137174706|128.81137174706|128.81137174706|128.81137174706|125.88763273138|125.52899561512|125.52899561512|125.52899561512|125.52899561512|125.52899561512|125.52899561512|122.08777502496|121.38843165398|121.38843165398|121.38843165398|121.38843165398|120.12603771423|118.94559576483|118.21732989915|117.0303642658|116.9031809069|116.49753645941|116.49753645941|116.49753645941|116.49753645941|116.49753645941|116.49753645941|114.61392889072|-123.12479348332|-123.12479348332|-123.12479348332|-123.12479348332|116.65404140545|116.65404140545|116.65404140545|116.65404140545|116.65404140545|116.65404140545|116.65404140545|116.65404140545|116.65404140545|116.65404140545|116.65404140545|116.65404140545|116.65404140545|116.65404140545|116.65404140545|116.23782022345|115.46702340298|114.6189193003|112.79570442513|112.79570442513|112.79570442513|112.79570442513|112.79570442513|112.79570442513|112.79570442513|112.79570442513|112.79570442513|112.79570442513|112.79570442513|112.79570442513|112.79570442513|112.79570442513|112.79570442513|112.79570442513|112.79570442513|110.21467056622|109.10610005601|109.10610005601|109.10610005601|109.10610005601|107.38733543007|-113.63626022328|-113.63626022328|-113.63626022328|-113.63626022328|-113.63626022328|-113.63626022328|-113.63626022328|-113.63626022328|-113.63626022328|-113.63626022328|-113.63626022328|-113.72362433527|-114.00910967483|-114.00910967483|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-114.85408111919|-115.55175840976|-117.44674087065|111.69488203836|111.69488203836|111.69488203836|111.69488203836|111.69488203836|111.69488203836|111.69488203836|111.59460443127|111.59460443127|111.39122680677|111.26699116676|111.26699116676|111.26699116676|111.26699116676|111.26699116676|109.70519815872|109.70519815872|109.70519815872|109.70519815872|108.06689142065|107.63695806378|107.63695806378|107.63695806378|107.2160654478|-112.13356843617|-112.13356843617|-112.13356843617|-112.13356843617|-112.13356843617|-112.13356843617|-112.13356843617|-112.84285381797|-113.80872459945|-114.71246931881|-114.99714662795|-114.99714662795|-114.99714662795|-116.01627437014|-116.71411875328|-116.71411875328|-116.71411875328|-116.71411875328|-116.71411875328|-116.71411875328|-119.16568987724|-119.61465202831|-123.04683406113|-123.08259611393||118.02967526036|118.02967526036|118.02967526036|118.02967526036|118.02967526036|117.19686207857|116.00885454815|116.00885454815|116.00885454815|116.00885454815|116.00885454815|116.00885454815|114.99594907409|114.5288301005|||114.43203539473|113.43282100473|112.86979814938|111.55068139003|111.55068139003|110.4118666005|109.87019815815|109.87019815815|109.87019815815|109.87019815815|109.87019815815|109.87019815815|109.11966462017|108.43573872117|108.19248704411|107.72498031282|107.72498031282|106.88887040509|106.31743562237|106.31743562237|105.91659310147|105.80898995053|105.80898995053|105.80898995053|105.80898995053|105.23498857961|104.85780829082|104.85780829082|104.85780829082|104.59791134771|104.59791134771
05543|381|/equities/yara-internat|STOXX600/EAFAVALUE|344.53804116688|-357.06772309011|-357.06772309011|-357.06772309011|-357.06772309011|-357.06772309011|-357.06772309011|-357.06772309011|-357.06772309011|-357.06772309011|-357.06772309011|-357.06772309011|-357.06772309011|-357.06772309011|-357.06772309011|-362.10335437979|-362.10335437979|-364.01483040083|-364.05225881221|-364.05225881221|-367.74638468582|-367.74638468582|-367.74638468582|-367.74638468582|-367.74638468582|-375.23049227814|-375.23049227814|-375.23049227814|-375.23049227814||-375.23049227814|-375.23049227814|-375.23049227814|||-375.23049227814|-375.23049227814|-375.23049227814|-375.23049227814|-375.23049227814|-375.23049227814|-375.23049227814|-375.23049227814|-375.23049227814|-375.23049227814|-375.23049227814|-375.23049227814|-377.96723670011|-380.33579888879|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-381.94950353511|-384.27722954096|-385.36940916455|-385.36940916455|-391.88822257162|-406.72580217918|-411.57444044625|-411.57444044625|-411.57444044625|-411.57444044625|-411.57444044625|-411.57444044625|-411.57444044625|-411.57444044625|-413.47461274861|-413.47461274861|-417.0495693816|394.09528737324|394.09528737324|394.09528737324|394.09528737324|394.09528737324|394.09528737324|394.09528737324|394.09528737324|394.09528737324|394.09528737324|394.09528737324|394.09528737324|394.09528737324|394.09528737324|393.85490723687|393.85490723687|393.85490723687|390.42272705597|390.42272705597|388.46414083422|386.38793154757|377.35325930958|-400.97521063118|-400.97521063118|-400.97521063118|-400.97521063118|-400.97521063118|-400.97521063118|-403.49469509422|-406.80522558754|-407.82801249365|-409.23668970377|-409.90743842954|-412.10828119775|-412.95918471571|-416.79909141589|393.41570840713|393.41570840713|393.41570840713|393.41570840713|393.41570840713|393.41570840713|393.41570840713|393.41570840713|393.41570840713|393.41570840713|393.41570840713|389.36190060374|386.92432518796|385.12016457486|385.12016457486|378.97796470775|377.94772500079|371.5473603164|-398.43308380194|-398.43308380194|-398.43308380194|-398.43308380194|-398.43308380194|-398.43308380194|-398.43308380194|-398.43308380194|-398.43308380194|-398.43308380194|-398.43308380194|-398.43308380194|-398.43308380194|-398.43308380194|-398.43308380194|-398.43308380194|-400.3546648469|-400.3546648469|-400.3546648469|-400.3546648469|-400.3546648469|-401.03297959063|-402.80770676122|-402.80770676122|-402.80770676122|-410.14190793022|-412.9187787902|-435.64273225273|-435.64273225273|-435.64273225273|-435.64273225273|-435.64273225273|-435.64273225273|-435.64273225273|-435.64273225273|-440.37524585156|-442.21246337258||-442.21246337258|-442.21246337258|-442.21246337258|-442.21246337258|-442.21246337258|-442.21246337258|||-442.21246337258|-442.21246337258|-442.21246337258|-444.68608431643|-447.46787722714|-449.86429853579|-456.84111924992|-456.84111924992|-457.02344921812|-457.72956598978|-457.72956598978||-457.72956598978|-470.62979554449|-470.62979554449|-470.62979554449|-476.10770528987|-476.10770528987|-476.10770528987|-476.10770528987|-476.10770528987|-476.10770528987|-476.10770528987|-476.10770528987|-476.10770528987|-476.10770528987||||-476.10770528987|-476.10770528987|-476.10770528987|-476.10770528987|-476.10770528987|-476.10770528987|-476.10770528987|-476.10770528987|-477.90300282588|-480.14574074327|-480.14574074327|-480.14574074327|-480.14574074327|-488.57305001748|-491.15341196604|-493.95604501618|-493.95604501618|-500.56227902189|468.15813961401|468.15813961401|468.15813961401|468.15813961401|468.15813961401|468.15813961401|467.3312553871|465.31807205283|461.91182134283|461.91182134283|459.07981064731|457.1108885122
05544|962346|/equities/ferrari-nv?cid=962346|EAFAGROWTH|334.45773999198|328.07190973945|328.07190973945|323.11888435865|323.11888435865|323.11888435865|307.52653512452|307.37949296605|304.66480935159|-321.30422271357|-321.30422271357|-321.30422271357|-321.30422271357|-321.30422271357|-321.30422271357|-321.30422271357|-321.30422271357|-321.30422271357|-321.30422271357|-321.30422271357|-321.30422271357|-321.30422271357|-321.30422271357|-321.30422271357|-321.30422271357|-321.30422271357|-322.37126875054|-322.37126875054|-322.79858144826||-322.79858144826|-322.79858144826|-325.28175241756|||-325.43528283754|-330.27252529638|-335.9416981646|-336.09077336485|-341.86753715072|-351.84724790293|328.59531542687|328.59531542687|328.59531542687|326.27257269652|322.30286363796|321.73652261314|320.87390214665|320.03862881085|320.03862881085|320.03862881085|320.03862881085|320.03862881085|320.03862881085|319.53736331088|317.75816755409|316.98684809069|316.37427226549|313.61030421263|312.20590882837|308.73433161378|306.06036812067|305.88930740621|301.07701534989|296.21334801518|293.14944807435|293.14944807435|293.14944807435|293.14944807435|293.14944807435|286.11049786039|279.40436621961|279.40436621961|279.40436621961|279.40436621961|279.40436621961|279.40436621961|279.40436621961|279.40436621961|279.40436621961|279.40436621961|279.40436621961|279.40436621961|279.40436621961|279.40436621961|279.09613403637|279.09613403637|274.26237725504|271.65820576624|-287.51067400083|-287.51067400083|-287.51067400083|-287.51067400083|-287.51067400083|-287.51067400083|-287.51067400083|-287.51067400083|-287.51067400083|-287.51067400083|-287.51067400083|-290.6229761983|-291.04730973264|-291.04730973264|-291.04730973264|-291.04730973264|-291.04730973264|-291.04730973264|-291.04730973264|-292.91520522578|-292.91520522578|-293.20457024613|-293.20457024613|-296.22730366432|-296.27926923248|-296.27926923248|-296.27926923248|-296.27926923248|-296.27926923248|-296.27926923248|-296.27926923248|-296.27926923248|-296.27926923248|-296.27926923248|-296.27926923248|-296.27926923248|-296.27926923248|-298.47938295673|-298.47938295673||-298.47938295673|-298.47938295673|-298.47938295673|-298.47938295673|-298.47938295673|-298.47938295673|-298.47938295673|285.7325155517|285.7325155517|285.7325155517|285.7325155517|285.7325155517|285.7325155517|285.7325155517|285.7325155517|285.7325155517|285.7325155517|285.7325155517|285.7325155517|285.7325155517|285.7325155517|285.7325155517|285.7325155517|285.7325155517|285.7325155517|285.7325155517|285.7325155517|285.7325155517|285.7325155517|285.7325155517|285.7325155517|284.93613924147|281.12348804608|276.17053922166|270.41169837834|269.21503873791|269.21503873791|269.21503873791|269.21503873791|268.82226695976|268.70251782693|268.14168647436|267.35743992757|267.26382248083|265.85979326212|265.41089564389|264.36015291492|264.36015291492|264.36015291492|264.36015291492|264.36015291492|264.36015291492|264.36015291492|264.36015291492|264.36015291492|264.36015291492|264.36015291492|264.36015291492|264.36015291492|264.36015291492|264.36015291492|262.27794022339|260.54770898573|257.54028345616|257.54028345616|257.54028345616|257.50032071572|253.97257009592|253.03197387792|253.03197387792|253.03197387792|250.33552788736|245.71397080246|245.71397080246|245.71397080246||245.71397080246|245.71397080246|245.71397080246|245.71397080246|245.71397080246|245.71397080246|245.71397080246|245.71397080246|245.71397080246|245.71397080246|245.71397080246|-257.08187458453|-257.08187458453|-257.08187458453|||-257.08187458453|-257.08187458453|-257.08187458453|-257.08187458453|-257.08187458453|-257.08187458453|-257.08187458453|-257.08187458453|-257.08187458453|-257.08187458453|-257.08187458453|-257.08187458453|-257.08187458453|-257.08187458453|-257.08187458453|-257.08187458453|-257.08187458453|242.24324788797|242.24324788797|242.24324788797|242.24324788797|242.24324788797|242.24324788797|241.90361859785|239.99845968337|235.24131226357|235.24131226357|234.52113464344|234.52113464344|234.52113464344|234.52113464344
05545|25986|/equities/hexagon?cid=25986|EAFAGROWTH|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-118.68129183058|-119.02921068673|-119.25190059349|-120.36600082897|-121.49000134494|-122.16944339569|-122.67802005118|115.36716578158|115.36716578158|115.36716578158|115.36716578158|115.36716578158|115.36716578158|115.36716578158||115.36716578158|114.13574221567|113.62150961486|||113.62150961486|113.62150961486|113.62150961486|113.62150961486|113.62150961486|113.62150961486|112.32112170951|109.75124795455|109.12083029768|108.10369804193|104.70410757914|101.88789654722|100.84488361136|100.04923813156|100.04923813156|99.368596737165|98.693024072846|98.693024072846|98.396499291315|98.396499291315|98.396499291315|97.932217959182|96.902466009741|95.999958672661|95.605513111903|94.811680387738|94.47131069422|94.255342994799|90.317051501925|-97.277515713308|-97.277515713308|-97.277515713308|-97.277515713308|-97.277515713308|-97.277515713308|-97.277515713308|-97.277515713308|-97.277515713308|-98.233933903518|-98.233933903518|-98.233933903518|-98.948615425503|-98.948615425503|-98.948615425503|-98.948615425503|93.732485692683|93.732485692683|93.732485692683|93.732485692683|93.732485692683|93.732485692683|93.732485692683|92.640536115107|91.26726404554|-97.217506328817|-97.217506328817|-97.217506328817|-97.217506328817|-97.217506328817|-97.739514601792|-97.739514601792|-97.739514601792|-97.739514601792|-97.739514601792|-97.739514601792|-97.739514601792|-97.739514601792|-97.739514601792|-97.739514601792|-97.739514601792|-97.739514601792|-97.739514601792|-97.739514601792|-99.58390687634|-100.5576739171|-101.03518918916|-101.74354313661|-103.06060270523|-103.18186255894|-103.18186255894|-103.18186255894|-103.18186255894|-103.18186255894|-103.18186255894|-103.18186255894|-103.18186255894|-103.77588045403|-103.77588045403|-104.28653041306|-105.29281077322|-105.94089714616|-108.23766302101|-110.03907197308|-110.77396428134|-111.51273851424|-112.25026967823|-112.65434417974|-112.65434417974|-112.67542719266|-112.67542719266|-113.08505993585|-113.08505993585|-113.08505993585|-113.08505993585|-115.38062265957|-117.12291355756|-119.83379682598|-123.03558466777|-123.03558466777|-123.03558466777|-123.03558466777|-123.03558466777|-123.03558466777|-125.21176489575|-125.64640382907|-126.79322851125|-127.24247485205|-128.19163863973|-131.53813514979|-131.53813514979|-132.76737001507|-134.1998555723|125.32877435618|125.32877435618|125.32877435618|125.32877435618|125.32877435618|125.32877435618|125.32877435618|125.32877435618||125.32877435618|125.32877435618|125.32877435618|125.32877435618|125.32877435618|124.8678314608|124.8678314608|124.8678314608|121.64241044603|121.64241044603|121.64241044603|121.64241044603||121.64241044603|119.11100872449|118.20433426408|118.20433426408|117.8881463001|117.381273582|116.04030431909|114.29376348081|114.29376348081|114.29376348081|114.03952404971|114.03952404971||-119.68168046428|-119.68168046428|-119.68168046428|-119.68168046428|-119.68168046428|-119.68168046428|-119.68168046428|-119.68168046428|-119.68168046428|-119.68168046428|-119.68168046428|-119.68168046428||-119.68168046428|-119.68168046428|-119.68168046428|-119.68168046428|-119.68168046428|-119.68168046428|-119.68168046428|-119.68168046428|-119.68168046428|-119.68168046428|-119.68168046428|-119.68168046428|-119.68168046428|-119.68168046428|||-119.68168046428|-119.68168046428|-119.68168046428|-119.68168046428|-119.68168046428|-119.68168046428|-119.68168046428|-119.68168046428|-119.68168046428|-119.68168046428|-119.94075539325|-120.23503811404|-120.23503811404|-120.23503811404|-120.23503811404|-120.23503811404|-120.23503811404|-121.39726228234|-121.67195520927|-122.71050824644|-122.83612867059|-122.83612867059|-122.83612867059|-122.83612867059|-122.83612867059|-122.83612867059|-123.27732088171|-123.27732088171|-123.95738658673|-123.95738658673|115.89249645853
05546|1052403|/equities/sea-limited|EAFAGROWTH|38.843353002031|38.749836940191|38.355652299879|37.197391791871|36.968863694459|36.775916011896|35.453627659318|35.453627659318|35.453627659318|35.453627659318|35.151810409225|35.118956832529|-39.380524562208|-39.380524562208|-39.380524562208|-39.380524562208|-39.380524562208|-39.380524562208|-40.337804713081||-41.422003761741|-41.697825255297|-41.697825255297|-41.697825255297|-41.697825255297|-41.697825255297|-41.697825255297|-41.697825255297|-41.697825255297||-41.697825255297|-41.697825255297|-41.697825255297|-41.697825255297||-41.697825255297|-41.697825255297|-41.697825255297|-42.113745718707|-42.113745718707|-42.894162952358|-43.021918049757|-43.021918049757|-43.021918049757|-43.021918049757|-43.174753594628|-43.174753594628|-43.174753594628|-43.174753594628|-43.174753594628|-43.174753594628|-43.174753594628|-43.174753594628|-43.174753594628|-43.174753594628|-43.29861262135||-44.690682334947|-44.998870493845|-44.998870493845|-44.998870493845|-45.689056213118|-46.118666379216|-46.118666379216|-46.118666379216|-46.118666379216|-46.118666379216|-46.118666379216|-46.118666379216|-46.118666379216|-46.118666379216|-46.118666379216|-46.118666379216|-46.608314201832|-46.608314201832|-46.608314201832|40.56521195952|40.56521195952|40.56521195952|40.56521195952|40.56521195952|40.56521195952|40.56521195952|40.56521195952|40.290877607918|40.290877607918|39.325418767505|38.663798978123|38.519108309328|38.519108309328|38.519108309328|38.519108309328|38.519108309328|38.519108309328|38.519108309328|38.519108309328|36.630674907432|36.410750041257|-40.546840369948|-40.546840369948|-40.546840369948|-40.546840369948|-42.602043880631|-42.754971996071|-43.283435308405|-43.474885637644|-43.474885637644|-43.474885637644|-43.474885637644|-43.474885637644|-43.474885637644|-43.474885637644|-43.474885637644|-43.474885637644||-43.597967823629|-43.597967823629|-43.597967823629|-43.597967823629|-43.597967823629|-43.597967823629|-44.010467008622|-45.261131767731|-46.552923313226|-47.53380512247|-48.144783274438|-50.367536191704|-50.395592827005|-53.709104690731|-62.864611477521|-63.671597503868|-63.671597503868|-63.671597503868|-64.265665291909|-66.409351189008|59.007306507582|59.007306507582|59.007306507582|59.007306507582|58.925338987238|56.951515660193|56.951515660193|56.951515660193|56.951515660193|56.951515660193|56.951515660193|56.951515660193|56.951515660193|56.866297745414|56.866297745414|56.866297745414|56.866297745414|-61.48065149514|-61.48065149514|-61.48065149514|-61.48065149514|-62.146279040621|-62.919127584646||-62.919127584646|-62.919127584646|-62.919127584646|-63.120695671715|-64.025219371228|-64.596465033854|-65.242072761682|-66.511189448201|-67.145032942144|-67.145032942144||-67.145032942144|-67.145032942144|-67.145032942144|-67.145032942144|-67.145032942144|-67.145032942144|-67.145032942144|-67.145032942144|-67.145032942144|-67.145032942144|-67.145032942144|-67.145032942144|-67.845870401956|-69.736522253462||-70.757247880773|-72.097497043429|-73.54804956628|-76.897277855355|-79.944755580115|-81.741395767185|-83.047103678356|-85.42956054119|-87.713955003992|78.918938019789|78.323563838344|78.323563838344|77.28062786034|75.894585968954|75.770648296125|-83.283121870695|-83.283121870695|-83.283121870695|-83.436244963207|-83.748837378833|-83.748837378833|-83.748837378833|-84.241483585937|-85.29887378757|77.357760447332|77.357760447332|77.357760447332|77.357760447332|77.357760447332|77.357760447332|77.357760447332|77.357760447332|77.357760447332|77.357760447332|77.357760447332||77.357760447332|77.357760447332|77.357760447332|76.055519173259|76.055519173259|74.422452367803|72.361060475267|71.718401748777|71.009333326685|70.236480185574|69.924976186825|68.098864481265|67.381770730416|67.381770730416|67.381770730416|67.381770730416|67.381770730416|67.381770730416|67.381770730416|67.381770730416|67.381770730416|67.381770730416|63.371272219993|-69.609493423396|-69.609493423396|-69.609493423396|-69.609493423396|-69.609493423396|-69.609493423396|-69.609493423396|61.359234123003
05547|484|/equities/atlas-copco-b|EAFAGROWTH|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|140.56659710015|-147.78005159498|-147.78005159498|-147.78005159498|-147.78005159498|-147.78005159498|-148.32326335322|-148.32326335322|-148.32326335322|-148.32326335322|-148.32326335322|-148.51884163028|-148.51884163028|-148.87927085168|143.17818390261|143.17818390261|143.17818390261||143.17818390261|142.35354377308|141.68448629952|||140.44966839685|140.44966839685|139.95797166707|139.04496309362|138.4894573316|138.4894573316|137.14106370177|136.81506772799|136.73063114796|135.56181069121|134.15779293595|134.15779293595|133.9947673857|133.64542262051|133.64542262051|133.64542262051|133.12269451324|132.18282435458|132.18282435458|132.18282435458|132.18282435458|132.18282435458|131.65314444482|130.54238000379|129.99153588068|128.8544844814|127.71054238168|127.66726524397|124.91640633526|123.93489338493|122.89709850523|122.3995615241|120.63619953346|120.63619953346|120.63619953346|-128.66968812555|-128.66968812555|-128.66968812555|-128.66968812555|-128.66968812555|-128.66968812555|-128.66968812555|-128.66968812555|-128.66968812555|-130.15520996087|-131.93912277214|-135.23235999205|126.76478347299|126.76478347299|126.76478347299|126.76478347299|126.76478347299|123.22198146711|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|123.08241090868|122.61775678147|122.61775678147|122.61775678147|122.61775678147|122.60036337958|122.60036337958|122.60036337958|122.60036337958|122.60036337958|122.08373666457|-128.68756400722|-128.68756400722|-128.68756400722|-128.68756400722|-128.68756400722|-128.68756400722|-128.68756400722|-130.32784601469|-131.24205129698|-132.13561204357|-132.64234790187|-133.15044631471|-133.15044631471|-133.15044631471|-133.15044631471|-133.15044631471|-133.15044631471|-133.15044631471|-133.15044631471|-133.15044631471|-133.15044631471|-133.15044631471|-133.15044631471|-133.15044631471|-133.15044631471|-133.15044631471|-133.15044631471|-133.15044631471|-136.25238015766|-136.25238015766|-136.25238015766|-136.25238015766|-136.25238015766|-136.25238015766|-136.25238015766|-136.25238015766|-136.8470871991|-137.02177270983|-138.85218662801|-138.85218662801|-140.09965096119|132.92868145799|132.92868145799|132.92868145799|132.92868145799|132.92868145799||132.92868145799|132.92868145799|132.92868145799|132.92868145799|132.92868145799|132.92868145799|132.92868145799|132.31242062091|130.44713334507|129.9773683489|129.01644700946|129.01644700946||129.01644700946|128.96416936258|128.96416936258|128.96416936258|128.96416936258|128.96416936258|128.96416936258|128.96416936258|128.96416936258|128.96416936258|128.96416936258|128.96416936258||123.34498252599|123.34498252599|123.34498252599|122.97497770222|121.1305370533|119.40018151941|119.40018151941|119.40018151941|118.86036632012|118.86036632012|118.86036632012|118.45230031247||118.45230031247|112.64700746796|110.89445239555|110.89445239555|110.89445239555|110.54195922958|110.54195922958|110.54195922958|110.54195922958|110.18398818811|110.18398818811|110.18398818811|110.18398818811|110.18398818811|||110.18398818811|110.18398818811|110.18398818811|109.03220918267|108.01467617451|-115.80771632237|-115.80771632237|-115.80771632237|-115.80771632237|-115.80771632237|-115.80771632237|-115.80771632237|-115.80771632237|-115.80771632237|-115.80771632237|-115.80771632237|-115.80771632237|-115.80771632237|-115.80771632237|-115.80771632237|-115.80771632237|-115.80771632237|-115.80771632237|-115.80771632237|-115.80771632237|-115.80771632237|-115.80771632237|-115.80771632237|-115.80771632237|-115.80771632237|-115.80771632237
05548|42603|/equities/cnh-industral-nv?cid=42603|EAFAGROWTH|||||||||||||||||||||||||||||||10.260062454902|10.233402303814|10.12905825946|||10.048928056687|10.048928056687|10.048928056687|9.8263415838546|9.8263415838546|9.8263415838546|9.725657253935|9.4918652656175|9.4918652656175|9.4918652656175|9.3479058612825|9.3098526370675|9.3098526370675|9.1616706598137|9.1616706598137|9.0021891845966|-10.203951077195|-10.203951077195|-10.203951077195|-10.203951077195|-10.203951077195|-10.203951077195|-10.203951077195|-10.435056532458|-10.545353581674|-10.545353581674|-10.585028432207|-10.585028432207|-10.585028432207|-10.644142387528|-10.850602730798|-11.040426341941|-11.040426341941|-11.040426341941|-11.040426341941|-11.040426341941|-11.040426341941|-11.040426341941|-11.040426341941|-11.040426341941|-11.187760721893|-11.187760721893|-11.187760721893|-11.187760721893|-11.256678461202|-11.443531061949|-11.661701283788|-11.813208964625|-11.813208964625|-11.813208964625|-11.813208964625|-11.813208964625|-11.813208964625|-11.813208964625|-11.813208964625|-11.819887736157|-11.819887736157|-11.873763829155|-12.04446017045|-12.293844665622|-12.333422237102|-12.333422237102|-12.333422237102|-12.334079695481|-12.409533448504|-12.70142591826|-12.929084442632|-13.109537705863|-13.120320065247|12.305819973192|12.305819973192|12.305819973192|12.305819973192|12.305819973192|12.305819973192|12.305819973192|12.305819973192|12.305819973192|12.305819973192|12.207022438271|12.072247357085|12.009440999246|-12.777734068613|-12.777734068613|-12.777734068613|-12.777734068613|-12.794148634518|-12.805999118581|-12.847221037298|-12.888807318564|-12.888807318564|-12.888807318564|-12.888807318564||-13.353397022746|-13.496830237201|-13.564358705099|-13.564358705099|-13.564358705099|-13.669010102545|-13.826678103645|-14.001586669506|-14.164263241623|-14.198905577304|-14.198905577304|-14.339151754405|13.350812834637|13.350812834637|13.349513709696|13.159152881785|13.159152881785|13.109336632803|12.986762808777|12.840847597096|12.682608985872|12.658907533797|12.658907533797|12.658907533797|12.500006313412|12.500006313412|12.500006313412|12.500006313412|12.500006313412|12.500006313412|12.496550620342|12.496550620342|12.496550620342|12.496550620342|12.496550620342|12.496550620342|12.496550620342|12.496550620342|12.496550620342|12.496550620342|12.496550620342|12.496550620342|12.470056282972|12.426729135485|12.230254787837|-13.033730947782|-13.033730947782|-13.033730947782|-13.033730947782|-13.033730947782|-13.033730947782|-13.033730947782|-13.033730947782|-13.033730947782|-13.321645325874|-13.392523293143|-13.392523293143|-13.392523293143|-13.392523293143|-13.392523293143|-13.392523293143|-13.392523293143|-13.392523293143|-13.392523293143|-13.392523293143|-13.392523293143|-13.392523293143|-13.392523293143|-13.392523293143|-13.392523293143|-13.392523293143|-13.392523293143|-13.392523293143|-13.392523293143|-13.392523293143||-13.392523293143|-13.392523293143|-13.392523293143|-13.598359059896|-13.760954485564|-13.876464264071|-13.876464264071|-13.876464264071|-13.876464264071|-13.876464264071|-13.876464264071|-13.876464264071|-13.876464264071|-13.876464264071|||-13.876464264071|-14.351071826259|-14.450218098564|-14.450218098564|-14.450218098564|-14.450218098564|-14.450218098564|-14.450218098564|-14.450218098564|-14.450218098564|-14.450218098564|-14.450218098564|-14.450218098564|-14.450218098564|-14.710241999011|-14.731935092455|-15.047427730037|-15.308531209576|-15.553645527747|-16.024605552782|-16.10422445156|-16.10422445156|-16.10422445156|-16.10422445156|-16.10422445156|-16.10422445156|-16.10422445156|-16.10422445156|-16.10422445156|-16.10422445156|-16.10422445156
05549|50577|/equities/kingspan-group?cid=50577|EAFAGROWTH|72.02571686822|71.928379536331|-78.594139834987|-78.594139834987|-78.594139834987|-78.594139834987|-78.594139834987|-78.594139834987|-78.594139834987|-78.594139834987|-78.594139834987|-78.594139834987|-78.594139834987|-78.594139834987|-78.594139834987|-78.783880600649|-78.783880600649|-78.865420007394|73.687775341043|73.687775341043|73.687775341043|73.687775341043|73.687775341043|73.687775341043|73.687775341043|73.687775341043|73.687775341043|73.687775341043|73.687775341043||73.687775341043|73.687775341043|73.687775341043|||73.687775341043|73.687775341043|73.687775341043|73.687775341043|73.687775341043|73.687775341043|70.366413875166|68.968780559452|68.968780559452|68.690867152647|67.15540643846|66.379022505978|66.379022505978|66.1729622976|66.1729622976|66.1729622976|65.833294035772|64.454774355203|63.77974518064|63.697495018148|63.616412617424|63.616412617424|63.472680702981|62.60742488523|62.536025530979|62.221138325979|61.984860621914|61.984860621914|60.91238333072|60.91238333072|60.91238333072|60.91238333072|60.91238333072|60.91238333072|60.91238333072|60.91238333072|-67.875320738243|-67.875320738243|-67.875320738243|-67.875320738243|-67.875320738243|-67.875320738243|-68.545911702499|-69.512854269239|-69.512854269239|-69.717616482016|-71.932906490163|-72.527673674509|-73.500748476369|-74.009717232451|-74.009717232451|-74.009717232451|-74.009717232451|-74.009717232451|-74.009717232451|-74.009717232451|-74.009717232451|-74.009717232451|-74.009717232451|-74.009717232451|-74.009717232451|-74.009717232451|-74.009717232451|-74.009717232451|-74.654128664584|-74.769375355482|-74.769375355482|-74.769375355482|-74.769375355482|-74.769375355482|-74.769375355482|-74.769375355482|-74.769375355482|-77.674860353205|72.703319189219|72.703319189219|72.703319189219|72.703319189219|72.703319189219|72.703319189219|72.300641639327|72.300641639327|71.360710999805|71.078569727295|70.482988603219|70.482988603219|70.482988603219|70.482988603219|70.482988603219|70.482988603219|70.482988603219|70.482988603219|70.482988603219|70.482988603219|70.346130940318|70.346130940318|70.346130940318|70.346130940318|69.162366439898|68.621521369174|68.343909360253|67.821008789631|67.442232887052|66.976923615958|66.783251717384|66.340466546009|66.340466546009|66.340466546009|66.340466546009|66.340466546009|66.340466546009|66.340466546009|66.340466546009|64.798301112862|63.195889142058|63.065429955612|61.853810502302|61.277568394621|57.612853322515|-62.098085020196|-62.098085020196|-62.484793757984|-62.484793757984|-62.484793757984|-62.484793757984|-62.484793757984|-62.484793757984|-62.484793757984|-62.484793757984|-62.484793757984|-62.484793757984|-62.484793757984|-62.957547611207|-64.035054571331|-65.998950303595|59.52039880398|59.52039880398|59.52039880398|59.52039880398|59.52039880398|59.52039880398|59.52039880398|59.52039880398|59.52039880398|59.52039880398|59.52039880398|59.52039880398|59.52039880398|59.52039880398|59.52039880398|59.52039880398|59.52039880398|59.52039880398|59.52039880398|59.52039880398|59.52039880398|58.522667668959|-63.397666499642|-63.397666499642|-63.397666499642|-63.397666499642|-63.397666499642|-63.397666499642|-63.397666499642|-63.397666499642|-63.397666499642|-63.397666499642|-63.397666499642|-63.397666499642||-63.397666499642|-63.397666499642|-63.397666499642|-63.397666499642|-63.397666499642|-63.397666499642|-63.397666499642|-63.397666499642|-63.397666499642|-63.397666499642|-63.397666499642|-63.397666499642|-63.397666499642|-63.397666499642|||-64.272962938445|-65.567735869242|-66.279358177871|-66.279358177871|-66.279358177871|-66.279358177871|-66.279358177871|-66.279358177871|-66.3637306221|-66.581924439324|-67.048194866195|-67.048194866195|-67.048194866195|-67.048194866195|-67.736166094575|-67.736166094575|-67.800184354554|60.324167380758|60.324167380758|60.324167380758|60.324167380758|60.324167380758|-65.175742917809|-65.175742917809|-65.175742917809|-65.175742917809|-65.175742917809|-65.175742917809|-65.175742917809|-65.175742917809|-65.175742917809
05550|50581|/equities/paddy-power?cid=50581|EAFAGROWTH/EAFAVALUE||||||||||||||165.25872872791|165.25872872791|162.87358510187|151.75953883253|-159.78876561091|-159.78876561091|-159.78876561091|-159.78876561091|-159.78876561091|-163.36808086949|150.12012213061|150.12012213061|150.12012213061|150.12012213061|150.12012213061|150.12012213061||150.12012213061|150.12012213061|150.12012213061|||150.06398485289|150.06398485289|150.06398485289|144.73499317286|-155.63135581308|-155.63135581308|-155.63135581308|-155.63135581308|-155.63135581308|-155.63135581308|-155.63135581308|-155.63135581308|-155.63135581308|-155.63135581308|-155.63135581308|-155.92737390325|-155.92737390325|-155.92737390325|-155.92737390325|-155.92737390325|-155.92737390325|-155.92737390325|-155.92737390325|-155.92737390325|-155.92737390325|-155.92737390325|-155.92737390325|-155.92737390325|-155.92737390325|-155.92737390325|-155.92737390325|-160.74153011955|145.20983444203|145.20983444203|145.20983444203|142.88315175363|-156.89275228628|-156.89275228628|-156.89275228628|-156.89275228628|-156.89275228628|-156.89275228628|-156.89275228628|-156.89275228628|-156.89275228628|-156.89275228628|-161.64193918582|-162.95297710828|-162.95297710828|-162.95297710828|-162.95297710828|-162.95297710828|-162.95297710828|-162.95297710828|-162.95297710828|-163.96442341729|-164.33941571414|-164.33941571414|-166.05668683919|-166.05668683919|-168.01319421261|-168.01319421261|-170.23389389448|-170.23389389448|-171.40987600146|160.84618148346|160.84618148346|160.84618148346|160.84618148346|160.84618148346|160.84618148346|156.30824927801|-168.49218211938|-168.49218211938|-168.49218211938|-168.49218211938|-168.49218211938|-168.49218211938|-168.49218211938|-168.49218211938|-168.49218211938|-168.49218211938|-168.49218211938|-168.49218211938|-168.49218211938|-168.49218211938|-168.49218211938|-168.49218211938|-168.49218211938|-168.49218211938|-170.31631041422|-173.78757848623|-175.63897355268|-176.95163253358|-179.39626294828|-181.16754522082|-181.16754522082|-181.16754522082|-182.80750929667|-182.80750929667|-182.80750929667|-182.80750929667|-186.75001236414|172.48762233691|172.48762233691|172.48762233691|172.48762233691|172.48762233691|172.48762233691|172.48762233691|172.48762233691|172.48762233691|172.48762233691|172.48762233691|172.48762233691|172.48762233691|170.100140338|-185.97149222857|-185.97149222857|-185.97149222857|-185.97149222857|-187.42110298481|-190.14841579157|-190.14841579157|-190.14841579157|-190.14841579157|-190.14841579157|-190.14841579157|-190.14841579157|-190.14841579157|-190.14841579157|-190.14841579157|-190.14841579157|-190.14841579157|-190.14841579157|-190.14841579157|-190.14841579157|-190.14841579157|-190.14841579157|-190.14841579157|-190.14841579157|178.71805265551|178.71805265551|178.71805265551|178.71805265551|178.71805265551|178.71805265551|178.71805265551|178.71805265551|178.71805265551|178.71805265551|178.71805265551|178.71805265551|178.71805265551|178.71805265551|175.38949837293|174.44389115005|173.76190016776|173.76190016776|172.76877660784|170.95281565671|170.95281565671|169.7697978868|168.3571614695|168.3571614695|168.3571614695|168.3571614695|168.3571614695|168.3571614695||168.20422524587|168.20422524587|168.20422524587|166.64636833552|165.85151409974|165.11946667407|165.11946667407|162.98829596544|160.93421536578|158.75651158744|158.75651158744|158.75651158744|158.75651158744|158.75651158744|||155.04890430695|154.17447237825|154.17447237825|154.17447237825|154.17447237825|152.32718864917|148.32743556234|147.85547242929|146.99775087358|145.73940994516|145.73940994516|145.73940994516|145.30043181273|145.30043181273|145.30043181273|145.30043181273|145.30043181273|145.30043181273|145.30043181273|145.30043181273|145.30043181273|145.30043181273|145.30043181273|145.30043181273|145.30043181273|145.30043181273|145.30043181273|145.30043181273|145.30043181273|145.30043181273|145.30043181273
05551|43253|/equities/fisher---paykel-healthcare-corp.?cid=43253|EAFAGROWTH/NZX50|23.285975701517|23.285975701517|23.285975701517|23.101083816098|22.938109176688|22.938109176688|22.938109176688|22.938109176688|22.938109176688|22.938109176688|22.938109176688|22.938109176688|22.938109176688|22.938109176688|22.938109176688|22.938109176688|22.938109176688|22.938109176688|22.938109176688|22.938109176688|22.938109176688|22.938109176688|22.938109176688|22.938109176688|22.881307281747|22.881307281747|22.697046744106|22.697046744106|22.585607196752|22.575453796144|22.575453796144|22.575453796144|22.575453796144|22.575453796144|22.575453796144|22.575453796144|22.575453796144|22.575453796144|22.575453796144|22.575453796144|22.575453796144|22.575453796144|22.144949319358|21.882654140019|21.882654140019|21.842872788772|21.842872788772|21.842872788772|21.842872788772|21.842872788772|21.842872788772|21.842872788772|21.842872788772|20.991337122635|20.991337122635|20.991337122635|20.991337122635|20.991337122635|20.991337122635|20.991337122635|20.991337122635|20.991337122635|20.991337122635|20.991337122635|20.991337122635|20.991337122635|20.991337122635|20.991337122635|20.991337122635|20.728152714521|20.261281501751|-21.785288763328|-21.785288763328|-21.785288763328|-21.785288763328|-21.785288763328|-21.929765542662|-22.12918253333|-22.141892249577|-22.141892249577|-22.349325293957|-22.470027539172|-22.470027539172|-22.470027539172|-22.470027539172|-22.596697910007|-22.783318867079|-22.783318867079|-22.783318867079|-22.783318867079|-22.783318867079|-22.783318867079|-22.783318867079|-22.783318867079|-22.783318867079|-22.783318867079|-22.783318867079|-22.783318867079|-22.783318867079|-22.783318867079|-22.783318867079|-22.783318867079|-22.783318867079|-22.783318867079|-22.783318867079|-22.783318867079|-22.783318867079|-22.783318867079|-22.783318867079|-22.783318867079|-23.220354890152|-23.316157218652|-23.316157218652|-23.316157218652|-23.316157218652|-23.316157218652|-23.316157218652|-23.316157218652|-23.316157218652|-23.517952571133|-23.627725002742|-23.739979670255|-23.739979670255|-23.739979670255|-23.739979670255|-23.739979670255|-24.2066440823|-24.480715778395|-24.644761353612|-24.644761353612|-24.644761353612|-24.644761353612|-24.977511915764|-25.265569723536|-25.310166384999|-25.310166384999|-25.310166384999|-25.310166384999|-25.310166384999|-25.310166384999|-25.310166384999|-25.310166384999|-25.310166384999|-25.310166384999|-25.310166384999|-25.310166384999|-25.310166384999|-25.310166384999|-25.310166384999|-25.310166384999|-25.310166384999|-25.310166384999|-25.310166384999|-25.310166384999|-25.310166384999|-25.310166384999|-25.310166384999|-25.310166384999|-25.310166384999|-25.310166384999|-25.310166384999|-25.310166384999|-25.310166384999|-25.310166384999|-25.310166384999|-25.762450365638|-25.762450365638|-25.762450365638|-25.762450365638|-25.762450365638|-25.762450365638|-25.762450365638|-25.762450365638|-25.85716581832|-25.944629250749|-26.113863581473|-26.113863581473|-26.222626070242|-26.270139751678||-26.296056274204|-26.296056274204|-26.296056274204|-26.412341449853|-26.412341449853|-26.412341449853|-27.099267374802|-27.184187557221|-27.790207494101|25.786373612486|25.786373612486|25.786373612486|25.786373612486|25.786373612486|25.786373612486|25.786373612486|25.786373612486|25.786373612486|25.786373612486|25.786373612486|25.786373612486|25.786373612486|25.786373612486|25.786373612486|25.786373612486|25.590414891864|25.498794222568|25.361437215511||25.266597313025|25.092903302465|25.092903302465|25.092903302465|25.092903302465|25.092903302465|25.092903302465|25.092903302465|25.092903302465|25.092903302465|25.024257135699||25.024257135699|25.024257135699|24.868465329774|24.868465329774|24.619669373864|24.619669373864|24.619669373864|24.619669373864|24.491751563197|24.491751563197|24.491751563197|24.491751563197|24.491751563197|24.491751563197|24.491751563197|24.491751563197|24.491751563197|24.491751563197|24.491751563197|24.491751563197|24.491751563197|24.491751563197|24.491751563197|24.491751563197|24.491751563197|24.491751563197|24.491751563197|24.491751563197|24.491751563197|24.491751563197|24.491751563197
05552|8271|/equities/coca-cola-ent|EAFAGROWTH|66.732157687306|66.732157687306|66.732157687306|66.732157687306|66.732157687306|66.732157687306|66.464822485565|66.464822485565|66.240358249477|65.854578903344|65.854578903344|64.906757490532|64.776395312831|64.547964980922|64.547964980922|64.377958221261|64.356831509488|64.356831509488|64.356831509488||64.356831509488|64.075071712855|64.075071712855|64.075071712855|64.075071712855|64.075071712855|64.075071712855|64.075071712855|64.075071712855||64.075071712855|64.075071712855|63.507694664403|63.03464046099||62.760155525232|62.114436213733|62.114436213733|62.114436213733|61.852468131175|61.852468131175|61.852468131175|61.402741774575|60.65254922445|60.65254922445|60.579688220055|60.579688220055|59.575763866671|58.645849198509|58.499832120658|58.497349269919|58.497349269919|58.497349269919|58.497349269919|58.497349269919|58.497349269919||58.265178159136|58.15579106874|58.15579106874|58.15579106874|58.15579106874|58.15579106874|58.15579106874|57.709249931792|57.709249931792|57.709249931792|57.709249931792|57.676943097092|-61.156346522052|-61.156346522052|-61.156346522052|-61.156346522052|-61.156346522052|-61.156346522052|-61.156346522052|-61.156346522052|-61.156346522052|-61.156346522052|-61.156346522052|-61.183994092631|-61.635183904456|-61.635183904456|-61.635183904456|-61.635183904456|-61.635183904456|-61.854648375828|-62.023439875003|-62.023439875003|-62.023439875003|-62.023439875003|-63.427847400936|-63.427847400936|-63.427847400936|61.003088918721|61.003088918721|61.003088918721|61.003088918721|61.003088918721|61.003088918721|61.003088918721|61.003088918721|61.003088918721|-64.115586313406|-64.115586313406|-64.115586313406|-64.115586313406|-64.115586313406|-64.115586313406|-64.115586313406|-64.115586313406|-64.620095395158|-64.879685495015|-64.879685495015||-65.086312086707|-65.086312086707|-65.086312086707|-65.086312086707|-65.086312086707|-65.086312086707|-65.086312086707|-65.086312086707|-65.086312086707|-65.086312086707|-65.086312086707|-65.489236601332|-65.667961820564|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004||63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004|63.128902151004||63.128902151004|63.128902151004|62.524887616784|-64.946777923783|-64.946777923783|-64.946777923783|-64.946777923783|-64.946777923783|-64.946777923783|-64.946777923783|-64.946777923783|-64.946777923783|-64.946777923783|-65.172502314471||-65.85361182626|-66.156792613487|63.700022763669|63.700022763669|63.700022763669|63.700022763669|63.700022763669|63.700022763669|63.700022763669|63.384052953147|63.384052953147|63.384052953147|63.384052953147|63.249506095544|63.249506095544|63.249506095544|63.249506095544|63.10056485456|62.330577677191|62.330577677191|61.645401446541|61.645401446541|61.309893361418|60.520435906879|59.747705461175|59.605784100063|58.769300235357|58.769300235357|58.224224051994|57.723581483146|57.606200088152|57.2805011152|56.877780000233|56.708936339762|56.708936339762||56.708936339762|56.708936339762|56.708936339762|56.708936339762|56.290483508006|55.661093854789|54.993715233145|54.250238783423|54.174153415433|-57.039835061178|-57.039835061178|-57.039835061178|-57.039835061178|-57.039835061178|-57.039835061178|-57.039835061178|-57.039835061178|-57.039835061178|-57.039835061178|-57.039835061178|-57.208959562958|54.27927002437|54.27927002437|54.27927002437|54.27927002437|54.27927002437|54.27927002437|54.27927002437|54.27927002437|54.27927002437|54.27927002437
05553|25996|/equities/kinnevik-investment-b?cid=25996|EAFAGROWTH|-111.07554047769|-111.64226651927|-111.8114103293|-111.84878857661|-113.23420983474|-116.05801180911|102.42450940331|102.42450940331|102.42450940331|101.46235587519|101.46235587519|101.28809516128|101.28809516128|94.8700322317|-105.05810247639|-105.05810247639|-105.05810247639|-105.05810247639|-107.58455961257|-109.63784194556|-111.24947297511|-111.24947297511|-111.24947297511|-111.55613303787|-111.55613303787|-111.55613303787|102.02655974619|102.02655974619|102.02655974619||102.02655974619|102.02655974619|102.02655974619|||102.02655974619|102.02655974619|102.02655974619|102.02655974619|102.02655974619|102.02655974619|100.38506435016|94.797611043517|94.797611043517|94.694570538803|94.655078885074|93.478800022636|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-103.03425810667|-105.59917219846|-109.86630544363|-110.81477980811|-113.80698071805|-115.44341885496|-115.44341885496|-115.44341885496|-115.44341885496|-115.44341885496|-115.44341885496|-115.44341885496|-115.44341885496|-115.44341885496|-116.19844660966|-116.19844660966|-116.19844660966|-116.19844660966|-118.73160590295|-120.69900893243|-121.91556675204|-123.90532420899|-123.90532420899|-124.39391632759|-124.39391632759|-126.31824451777|-127.29731774489|-127.29731774489|-127.29731774489|-129.85813125151|-130.67847679475|-132.27330831266|-132.61758865338|-132.61758865338|-132.61758865338|-132.61758865338|-132.61758865338|-132.61758865338|-132.61758865338|-132.61758865338|-132.61758865338|-132.92881538326|-132.92881538326|-132.92881538326|-132.92881538326|-132.92881538326|-132.92881538326|-132.92881538326|-134.30701692297|-135.00501820991|-136.53891115662|-139.62934166057|-140.36863369538|-140.36863369538|-141.05403989768|-144.04060293807|-145.05067705195|-145.67018841683|-148.16697225704|-148.16697225704|-148.16697225704|-148.16697225704|-148.16697225704|-148.16697225704|-148.16697225704|-148.16697225704|-148.16697225704|-148.16697225704|-148.16697225704|-148.16697225704|-148.6771917358|-148.83822216557|-148.83822216557|-148.83822216557|-149.1952527846|-150.38361166198|139.92977539026|139.92977539026|139.92977539026|139.92977539026|-150.40919840048|-150.40919840048|-150.40919840048|-150.40919840048|-150.40919840048|-150.40919840048||-152.59077074473|-155.67308470877|-157.76731074819|-159.54979751915|-162.52199436128|-163.64111111892|-166.38178945397|-167.36914066858|-167.36914066858|-167.36914066858|-167.36914066858|-167.36914066858||-167.36914066858|-167.36914066858|-167.36914066858|-167.36914066858|-167.36914066858|-167.36914066858|-167.36914066858|153.7089799499|153.7089799499|153.7089799499|153.7089799499|153.7089799499||153.7089799499|153.7089799499|153.7089799499|153.7089799499|153.7089799499|153.7089799499|153.7089799499|153.7089799499|153.7089799499|153.7089799499|153.7089799499|153.7089799499||153.7089799499|153.7089799499|153.7089799499|153.7089799499|153.7089799499|153.7089799499|153.7089799499|153.7089799499|153.7089799499|153.7089799499|153.7089799499|151.7209535763|151.7209535763|147.49551329848|||-160.59601827067|-160.59601827067|-160.59601827067|-160.59601827067|-160.59601827067|-160.59601827067|-160.59601827067|-160.59601827067|-160.59601827067|-160.59601827067|-160.59601827067|-160.59601827067|-160.59601827067|-160.59601827067|-160.90557782937|-160.90557782937|-162.68735686515|-162.68735686515|-162.68735686515|-166.38595020742|-169.68510473264|-169.68510473264|-169.68510473264|-169.68510473264|-169.68510473264|-169.68510473264|-172.28193112043|152.79414855803|152.79414855803|152.79414855803|152.79414855803
05554|559|/equities/moeller-maersk-a|EAFAGROWTH|-12336.210565187|-12563.011739097|-13310.370734791|-13310.370734791|-13310.370734791|-13310.370734791|-13654.300816435|-13656.420761031|-13656.420761031|-13821.578623367|12352.091331338|12352.091331338|12352.091331338|12352.091331338|12352.091331338|12352.091331338|12352.091331338|12352.091331338|12352.091331338|12352.091331338|12352.091331338|12352.091331338|12352.091331338|12352.091331338|12352.091331338|12352.091331338|12260.101479264|11747.890532516|11322.810686913||11322.810686913|11322.810686913|11322.810686913|||11322.810686913|10891.456318793|10837.594401636|10837.594401636|10837.594401636|10267.327112929|-11002.488032614|-11002.488032614|-11002.488032614|-11002.488032614|-11002.488032614|-11002.488032614|-11002.488032614|-11002.488032614|-11002.488032614|-11002.488032614|-11002.488032614|-11002.488032614|-11002.488032614|-11002.488032614|-11002.488032614|-11002.488032614|-11002.488032614|-11074.652746262|-11074.652746262|-11074.652746262|-11074.652746262|-11074.652746262|-11074.652746262|-11074.652746262|-11244.336384735|-11311.711586093|-11311.711586093|-11320.235095659|-11615.538995177|-12014.765550196|-12300.709851632|-12300.709851632|-12300.709851632|-12300.709851632|-12300.709851632|-12300.709851632|-12300.709851632|-12300.709851632|-12300.709851632|-12341.344279591|-12508.160310657|-12881.844789619|-13095.467953134|-13095.467953134|-13095.467953134|-13095.467953134|-13095.467953134|-13095.467953134|-13095.467953134|-13095.467953134|-13095.467953134|-13095.467953134|-13095.467953134|-13095.467953134|-13095.467953134|-13095.467953134|-13095.467953134|-13095.467953134|-13099.722965076|-13099.722965076|-13099.722965076|-13099.722965076|-13099.722965076|-13099.722965076|-13099.722965076|-13099.722965076|-13099.722965076|-13171.695018612|-13171.695018612|-13205.216687346|-13206.351874829|-13404.835416477|-13470.92824053|-13612.56572905|-13612.56572905|-13659.87178431|-13659.87178431|-13659.87178431|-13659.87178431|-13659.87178431|-13659.87178431|-13659.87178431|-13659.87178431|-13659.87178431|-13659.87178431|-13659.87178431|-13659.87178431|-13659.87178431|-13659.87178431|-13659.87178431|-13659.87178431|-13659.87178431|-13659.87178431|-13659.87178431|-14130.985739518|12881.732256302|12881.732256302|12881.732256302|12881.732256302|12881.732256302|12881.732256302|12881.732256302|12881.732256302|12881.732256302|12881.732256302|12881.732256302|12653.591395891|12450.10155099|12210.112834433|12149.014260482|11960.571400535|11756.746000595|11721.384445105|11579.352149223|11579.352149223|11579.352149223|11579.352149223|11560.94683247|11498.209202971|11498.209202971|11498.209202971|11498.209202971|11498.209202971|11498.209202971|11498.209202971|11498.209202971|11498.209202971|11498.209202971|11498.209202971|11498.209202971|11498.209202971|11498.209202971|11263.565781079|11113.476272937|11113.476272937|11099.973636597|11053.276593412|11053.276593412||11053.276593412|-12014.963262017|-12014.963262017|-12014.963262017||-12014.963262017|-12014.963262017|-12234.959180019|-12453.843533354|-12602.603925949|||-12685.671028832|-12774.251682415|-12774.251682415|-12774.251682415|-12774.251682415|-12808.057424905|-12861.174916562|-12886.265329088||-12886.265329088|-12991.405921209|-13264.747491371|-13264.747491371|-13264.747491371|-13368.05276819|-13480.058631322|-13649.810039319|-13649.810039319|-13649.810039319|-13649.810039319|-13649.810039319|-13649.810039319|-13649.810039319|-13649.810039319|-13649.810039319|-13649.810039319|-13649.810039319||||-13649.810039319|-14056.455599243|-14151.940404272|-14151.940404272|-14151.940404272|-14151.940404272|-16853.587938875|-16853.587938875|-16853.587938875|-16853.587938875|-16853.587938875|-16853.587938875|-16853.587938875|-16853.587938875|-16853.587938875|-16853.587938875|-16853.587938875|-16853.587938875|15497.650190731|15497.650190731|15497.650190731|15497.650190731|15497.650190731|15454.38295152|15454.38295152|14995.425501689|14819.361668543|14500.957409493|14493.841566103|14484.350570786
05555|1082092|/equities/epiroc-b|EAFAGROWTH|-171.75313840914|-171.81629741523|-171.81629741523|-171.81629741523|-171.81629741523|-171.81629741523|-171.81629741523|-171.81629741523|-171.81629741523|-172.24936988985|-172.24936988985|-172.24936988985|-172.24936988985|-172.24936988985|-172.24936988985|-172.24936988985|-172.24936988985|-172.24936988985|-174.10485000782|-175.21205815381|-175.21205815381|-175.21205815381|-175.21205815381|-176.09673552056|-176.4908186014|-176.83424441633|168.53420307179|168.53420307179|168.53420307179||168.53420307179|167.30608630629|167.30608630629|||167.30608630629|167.30608630629|167.30608630629|167.30608630629|165.17898342843|164.21554070308|161.93141190102|161.93141190102|161.93141190102|161.93141190102|161.93141190102|161.93141190102|158.96822968114|158.69349793579|158.69349793579|157.15388879937|156.86773238585|156.86773238585|156.86773238585|156.86773238585|156.86773238585|156.86773238585|-165.82082663042|-165.82082663042|-165.82082663042|-165.82082663042|-165.82082663042|-165.82082663042|-165.82082663042|-165.82082663042|-165.82082663042|-165.82082663042|-165.82082663042|-165.82082663042|-165.82082663042|-165.82082663042|-165.82082663042|-165.82082663042|-166.78981007981|-166.80534097274|-171.678825868|-171.678825868|-172.53757870289|-173.1750896517|-175.48898528059|-179.10998347556|-181.25501821038|-181.25501821038|-181.25501821038|-181.25501821038|-181.25501821038|-181.25501821038|-181.25501821038|-181.25501821038|-181.25501821038|-181.25501821038|-181.25501821038|-181.25501821038|-181.25501821038|-181.25501821038|-181.25501821038|-181.25501821038|-181.25501821038|-183.93891183532|176.4009165324|176.4009165324|176.4009165324|176.4009165324|176.4009165324|176.4009165324|176.4009165324|176.4009165324|176.4009165324|176.4009165324|176.4009165324|176.4009165324|176.4009165324|176.4009165324|174.36768961364|172.21965885619|170.77739737277|170.31933194006|169.05481106269|168.90534630338|168.33504608748|168.33504608748|168.33504608748|168.33504608748|168.33504608748|168.33504608748|168.33504608748|168.33504608748|168.33504608748|168.33504608748|168.33504608748|168.33504608748|168.33504608748|168.33504608748|168.33504608748|168.33504608748|168.33504608748|168.33504608748|168.33504608748|168.33504608748|167.08894145354|166.28727188932|166.28727188932|166.28727188932|166.28727188932|166.28727188932|166.28727188932|166.28727188932|166.28727188932|166.28727188932|166.28727188932|166.28727188932|166.28727188932|166.28727188932|166.28727188932|166.28727188932|166.28727188932|166.28727188932|166.28727188932|165.86918810592|164.98243648461|163.40825665716|-174.0327152221|-174.0327152221|-174.0327152221|-174.0327152221||-174.0327152221|-174.17524337422|-175.61055695213|-175.61055695213|-175.61055695213|-175.61055695213|-175.61055695213|-175.61055695213|-175.61055695213|-175.61055695213|-175.61055695213|-175.61055695213||-175.61055695213|-175.61055695213|-175.61055695213|-175.61055695213|-179.23142541568|-179.23142541568|-179.23142541568|-179.27379855757|-181.88200823074|-185.64133529093|-185.64133529093|-185.64133529093||-185.64133529093|-185.71266843331|-185.71266843331|-185.71266843331|-186.90082217455|-186.90082217455|-188.22869333956|-189.28326348108|-189.28326348108|-189.28326348108|-189.28326348108|-190.08695399808||-190.61385872333|177.02883200764|177.02883200764|177.02883200764|177.02883200764|177.02883200764|177.02883200764|177.02883200764|177.02883200764|173.17648712926|169.86276517237|166.33640591663|164.51267154527|163.53511156417|||163.53511156417|163.53511156417|163.53511156417|160.86001806319|160.86001806319|-174.56012551798|-174.56012551798|-174.56012551798|-174.56012551798|-174.56012551798|-174.56012551798|-174.56012551798|-174.56012551798|-174.56012551798|-174.56012551798|-174.56012551798|-174.56012551798|-174.56012551798|-174.56012551798|-176.94736880741|-179.93595991622|-181.78439872012|-182.21111932997|-182.21111932997|-182.21111932997|-182.21111932997|-182.21111932997|-182.21111932997|-182.21111932997|-182.34013394519|-184.02608524336
05556|948495|/equities/campari?cid=948495|EAFAGROWTH|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|-10.579642640088|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048||9.7779542792048|9.7779542792048|9.7779542792048|||9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048||9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048||9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048||9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048||9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048||9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|||9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048|9.7779542792048
05557|1174890|/equities/endeavour-group|EAFAGROWTH|5.413690963451|5.413690963451|5.413690963451|5.413690963451|5.413690963451|5.413690963451|5.3591011796439|5.2967789210703|5.2823854165676|5.2823854165676||5.2823854165676|5.2220952198906|5.2173278250079|5.20141358288|5.20141358288|5.20141358288|5.20141358288|5.20141358288|5.20141358288|5.20141358288|5.20141358288|5.20141358288|5.1612930288124|5.1425477387958|5.0528311334774|5.0324763293528|5.0324763293528|5.0077517027616||4.9597240813308|4.9446932085943|4.9135479406728|||4.9016217639173|4.9016217639173|4.9016217639173|4.9016217639173|4.9016217639173|4.9016217639173|4.9016217639173|4.9016217639173|4.9016217639173|4.9016217639173|4.9016217639173|4.9016217639173|4.9016217639173|4.8290393031336|4.8290393031336|-5.0756495817296|-5.0756495817296|-5.0756495817296|-5.0756495817296|-5.0756495817296|-5.0756495817296|-5.0756495817296|-5.0756495817296|-5.0756495817296|-5.0756495817296|-5.0756495817296|-5.0756495817296|-5.0756495817296|-5.0756495817296|-5.1029440411586|-5.1263269063122|-5.1834606781239|-5.1834606781239|-5.1834606781239|-5.1834606781239|-5.1834606781239|-5.1834606781239|-5.1834606781239|-5.1834606781239|-5.1834606781239|-5.1834606781239|-5.1834606781239|-5.2721785852904|-5.3049205750883|-5.3521342510052|-5.3651490469848|-5.4682212692802|-5.4811826745013|-5.4811826745013|-5.4811826745013|-5.4811826745013|-5.4811826745013|-5.4811826745013|-5.4811826745013|-5.4811826745013|-5.4811826745013|-5.4811826745013|-5.4811826745013|-5.5135559096146|-5.5135559096146|-5.5135559096146|-5.5135559096146|-5.5135559096146|-5.5135559096146|-5.5135559096146|-5.5135559096146|-5.5422840663911|-5.6042044239045|-5.6295108174502|-5.6295108174502|-5.6295108174502|-5.6295108174502|-5.6295108174502|-5.6314949988361|-5.6314949988361|-5.671105517175|-5.7262284106967|-5.7641427590844|-5.7962698223853|-5.8186330798228|-5.8263244931944|-5.8263244931944|-5.8263244931944|-5.8263244931944|-5.8263244931944|-5.8263244931944|-5.8263244931944|-5.8326844777894|-5.8326844777894|-5.8802052963919|-5.9635611893012|-6.0017346674947|5.7161425350418|5.7161425350418|5.7161425350418|5.7161425350418|5.7054527851361|5.7054527851361|5.7054527851361|5.7054527851361|5.7054527851361|5.7054527851361|5.7054527851361|5.6684593412347|5.6684593412347|5.6684593412347|5.6684593412347|-6.1139997752577|-6.1139997752577|-6.1139997752577|-6.1139997752577|-6.1139997752577|-6.1139997752577|-6.1139997752577|-6.1744442021482|6.0551902744525|6.0551902744525|6.0551902744525|6.0551902744525|6.0551902744525|6.0551902744525|6.0551902744525|6.0551902744525|6.0551902744525|6.0551902744525|6.0551902744525|6.0551902744525|5.972433484633|5.9571484603697|5.9279428895109|5.9079922234342|-6.2218626876636|-6.2218626876636|-6.2218626876636|-6.2218626876636|-6.2218626876636|-6.2218626876636|-6.2254031653717|-6.2676702865312||-6.3298770280791|-6.3298770280791|-6.3298770280791|-6.4148631727378|-6.4171546585754|-6.4171546585754|-6.4171546585754|-6.4171546585754|-6.482394020579|-6.516206668474|-6.516206668474|-6.516206668474|-6.516206668474|-6.516206668474|-6.5660628462917|-6.5791191304016|-6.5791191304016|-6.5791191304016|-6.6190212793138|-6.6791690012977|-6.6791690012977|-6.6791690012977|-6.6791690012977|-6.7212986307195|-6.7458900257462|-6.7458900257462|-6.7458900257462|-6.7832111036904|-6.9431688422027|-6.9431688422027|-6.9431688422027|-6.9431688422027|-6.9431688422027||-6.9431688422027|-6.9431688422027|-6.9431688422027|-6.9431688422027|-6.9431688422027|-6.9431688422027|-6.9431688422027|-6.9431688422027|-6.9431688422027|-6.9431688422027|||-6.9431688422027|-6.9431688422027|-6.9431688422027|-6.9431688422027|-6.9431688422027|-6.9431688422027|-6.9431688422027|-6.9431688422027|-6.9431688422027|-6.9431688422027|-6.9431688422027|-6.9431688422027|-6.9431688422027|-6.9431688422027|-6.9584625785974|-6.9584625785974|-6.9584625785974|-6.9584625785974|-6.9966514485152|-6.9966514485152|-7.0135726961099|-7.0135726961099|-7.0135726961099|-7.0135726961099|-7.0167473458144|-7.0436082573834|-7.113696676616|6.6721659068025|6.6721659068025|6.6721659068025|6.6721659068025
05558|958894|/equities/clx-communications-ab|EAFAGROWTH|-31.48390361161|-31.48390361161|-31.48390361161|-32.013226841235|-33.024861749987|-33.024861749987|-33.024861749987|-33.024861749987|-33.024861749987|-33.024861749987|-33.024861749987|-33.024861749987|-33.024861749987|-33.024861749987|-33.024861749987|-33.024861749987|-33.024861749987|-33.503457317728|-33.738008669105|-34.10889792783|-36.149053312484|-36.871170495554|-37.226299681712|-37.395371360603|-37.395371360603|-37.954300477575|33.163301378686|33.163301378686|33.163301378686||33.163301378686|32.886723525214|32.136984015579|||32.136984015579|32.136984015579|32.136984015579|32.136984015579|31.176217221766|31.176217221766|29.91635041717|28.106422018162|28.106422018162|27.364840641865|27.364840641865|26.56065553123|26.392353027621|26.392353027621|26.155946380076|25.853830370833|25.242588927933|24.055932922042|22.729629640099|22.729629640099|22.729629640099|22.729629640099|22.238802709105|22.238802709105|21.894503158466|21.327126763179|21.327126763179|21.327126763179|20.335067959417|20.335067959417|20.335067959417|18.847460147026|18.847460147026|18.413288827608|-20.341898340095|-20.341898340095|-20.341898340095|-20.341898340095|-20.341898340095|-20.341898340095|-20.585775898683|-20.58741786611|-21.856052919833|-21.856052919833|-21.856052919833|-22.811059047346|-23.497287910917|-23.746764255606|19.328521598006|19.328521598006|19.328521598006|19.328521598006|19.026412500965|18.383513889962|-21.320990293906|-21.320990293906|-21.320990293906|-21.320990293906|-21.320990293906|-21.320990293906|-21.320990293906|-21.320990293906|-21.565323319354|-21.764804273091|-22.695880085539|-22.695880085539|-22.695880085539|-22.695880085539|-22.695880085539|-22.695880085539|-23.291186466888|-23.291186466888|-23.291186466888|-23.291186466888|-23.291186466888|-23.817430221455|-24.107269408267|-24.107269408267|-24.107269408267|-24.107269408267|-24.107269408267|-24.107269408267|-24.107269408267|-24.107269408267|-24.107269408267|-24.746688977394|-25.782007306573|-25.782007306573|-25.782007306573|-26.211397482021|-26.515429244934|-26.515429244934|-26.800476642117|-27.602751197268|-28.106668408104|-28.887687505824|-29.55223572121|-29.55223572121|-29.55223572121|-30.281927663595|-30.560868230021|-30.560868230021|-31.50985353805|-31.943257754956|-31.943257754956|-31.943257754956|-31.943257754956|-31.943257754956|-31.943257754956|-31.943257754956|-31.943257754956|26.029777355685|26.029777355685|26.029777355685|26.029777355685|26.029777355685|26.029777355685|24.964197604407|23.981794261196|23.981794261196|23.981794261196|23.981794261196|23.981794261196|23.981794261196|23.981794261196|23.981794261196|23.981794261196|23.981794261196|23.981794261196|23.981794261196||23.981794261196|23.981794261196|23.981794261196|23.981794261196|23.981794261196|23.981794261196|23.981794261196|23.625048530608|22.081998282571|-26.541479895105|-26.541479895105|-26.541479895105||-26.541479895105|-26.541479895105|-26.541479895105|-26.541479895105|-26.541479895105|-26.541479895105|-26.541479895105|-26.541479895105|-26.541479895105|-26.541479895105|-26.541479895105|-26.541479895105||-26.541479895105|-26.541479895105|-26.541479895105|-27.135533144728|-27.289243739879|-27.289243739879|-27.289243739879|-27.289243739879|-27.289243739879|-27.289243739879|-27.289243739879|-27.289243739879||-27.289243739879|-27.289243739879|-27.289243739879|-27.364714456969|-28.009405693935|-28.170450724414|-29.566890651707|-29.846590541205|-29.846590541205|-29.846590541205|-29.846590541205|-29.846590541205|-30.332427275144|-30.332427275144|||-30.332427275144|-30.391308108925|-31.302267304317|-31.302267304317|-31.302267304317|-31.302267304317|-31.302267304317|-31.373351670257|-31.882056979064|-32.469230735439|-33.046089583125|-33.518154282797|-34.20656060668|-35.027845694976|-36.505859477968|-36.505859477968|-36.580954348214|-38.119393228565|-38.843493646024|-39.238882905508|-40.394590464196|-41.144544273572|-41.693025785807|-41.693025785807|-41.693025785807|-41.693025785807|-41.941799386707|-41.941799386707|-41.941799386707|-42.787277681261|-44.004724222238
05559|1137420|/equities/esr-cayman-ltd|EAFAGROWTH|-10.737377125213|-10.737377125213|-10.737377125213|-10.737377125213|-10.737377125213|-10.860974795497|-10.969971505444|-11.083301428999|-11.111922902264|-11.111922902264|-11.111922902264|-11.111922902264|-11.111922902264|-11.111922902264|-11.111922902264|10.060042982434|10.060042982434|10.060042982434|10.060042982434|10.060042982434|10.060042982434|10.060042982434|9.9856034706419|9.8573376282923|9.7659349798442|9.7659349798442|9.7659349798442|9.7659349798442|9.7659349798442||9.7643721765149|9.6393021682753|9.4559387810356|||-10.493009031416|-10.493009031416|-10.493009031416|-10.493009031416|-10.493009031416|-10.493009031416|-10.493009031416|-10.493009031416|-10.493009031416|-10.493009031416|-10.493009031416|-10.493009031416|-10.493009031416|-10.493009031416|-10.626677023703|-10.659641357853|-10.694187054165|-10.694187054165|-10.714652045047|-10.80239113997|-10.837327159789|-10.837327159789|-10.837327159789|-10.869828355738|-10.869828355738|-10.869828355738|-10.869828355738|-10.869828355738|-10.869828355738|-10.918698562989|-10.966331126303|-11.037014280831|-11.037014280831|-11.18489694448|-11.18489694448|-11.18489694448|-11.18489694448|-11.18489694448|-11.18489694448|-11.304329234712|-11.477974655631|-11.477974655631|-11.477974655631|-11.477974655631||-11.648861198958|-11.846159735456|-11.846159735456|-11.846159735456|-11.846159735456|-11.846159735456|-11.846159735456|-11.846159735456|-11.846159735456|-11.846159735456|-11.846159735456|-11.846159735456|-11.846159735456|-11.846159735456||-11.846159735456|-11.846159735456|-11.887955708785|-12.079950327656|-12.138457456956|-12.138457456956|-12.179220105301|-12.179220105301|-12.179220105301|-12.179220105301|-12.419133134562|-12.669036966649|-12.724485774931|-12.770320811732|-12.770320811732||-12.770320811732|-12.770320811732|-12.770320811732|-12.770320811732||-12.770320811732|-12.770320811732|-12.770320811732|-12.770320811732|-12.770320811732|-12.770320811732|-12.770320811732|-12.770320811732|-12.770320811732|-12.944801135044|-13.112000936911|-13.458890326206|-13.824679495602|-13.824679495602|-14.10075444834|-14.161304981973|-14.161304981973|-14.161304981973|-14.161304981973|-14.161304981973|-14.161304981973|-14.161304981973|-14.161304981973|-14.161304981973|-14.161304981973|-14.161304981973|-14.161304981973|-14.161304981973|-14.161304981973|-14.161304981973|-14.161304981973|-14.161304981973|-14.161304981973||-14.161304981973|-14.161304981973|-14.161304981973|-14.161304981973|-14.161304981973|-14.329228118025|12.654727534602|12.654727534602|12.654727534602|12.654727534602|12.654727534602|12.654727534602|12.654727534602|12.654727534602|12.654727534602|12.654727534602||12.654727534602|12.654727534602|12.654727534602|12.654727534602|12.580104492725|12.580104492725|12.580104492725|12.580104492725|12.233449510536|11.719443732085|11.719443732085|11.290493203073|11.174577710393|-12.764462085222|-12.764462085222|-12.764462085222|-12.764462085222|-12.764462085222||-12.764462085222|-12.764462085222|-12.764462085222|-12.764462085222|-12.764462085222|-12.764462085222|-12.764462085222|-13.0016239966|-13.189582542694|-13.21953341725|-13.21953341725|-13.21953341725|-13.21953341725|-13.21953341725|-13.21953341725|-13.21953341725|-13.21953341725|-13.473497723387||-13.473497723387|-13.528330907608|-13.592589918535|-13.837322358468|12.495100552335|12.495100552335|12.495100552335|12.495100552335|12.495100552335|12.495100552335|12.495100552335|12.495100552335|12.495100552335|12.495100552335|||12.495100552335||12.495100552335|12.495100552335|12.457889140198|12.399491626143|12.399491626143|12.399491626143|12.24943487525|12.00603874392|11.861282715908|11.861282715908|-13.432098504551|-13.432098504551|-13.432098504551|-13.432098504551|-13.432098504551|-13.432098504551|-13.432098504551|-13.715664462522|-14.26184938161|-14.672054584472|-14.862898699148|-14.862898699148|-14.862898699148|-14.862898699148|-14.902591053478|-14.902591053478|-15.120656666747|-15.241840717518|-15.36648980481
05560|25990|/equities/husqvarna-b?cid=25990|EAFAGROWTH|78.12504414148|78.12504414148|78.12504414148|78.12504414148|78.12504414148|78.12504414148|76.793388750166|76.793388750166|76.612656065723|75.351838055474|-81.892954605404|-81.892954605404|-81.892954605404|-81.892954605404|-81.892954605404|-81.892954605404|-81.892954605404|-82.082175327212|-82.912415266998|-83.506017421095|-84.850974704404|-84.850974704404|-84.850974704404|-84.850974704404|-84.850974704404|-84.850974704404|-86.298865055132|-88.072069299539|80.496527428067||80.496527428067|80.496527428067|80.496527428067|||80.496527428067|80.496527428067|80.496527428067|80.496527428067|80.496527428067|80.496527428067|80.496527428067|80.496527428067|80.496527428067|80.001699176802|79.920777337831|78.258643910931|77.014045076952|76.47523890673|76.47523890673|74.950791525975|74.950791525975|73.135325511445|72.407026803217|72.326172949856|72.326172949856|72.326172949856|72.326172949856|72.326172949856|72.326172949856|71.319251123369|71.319251123369|71.319251123369|-77.946336845038|-77.946336845038|-77.946336845038|-77.946336845038|-77.946336845038|-77.946336845038|-77.946336845038|-77.946336845038|-77.946336845038|-77.946336845038|-77.946336845038|-77.946336845038|-77.946336845038|-77.946336845038|-77.946336845038|-77.946336845038|-77.946336845038|-81.397041854458|-84.52516913689|-84.52516913689|-84.52516913689|-84.52516913689|-84.52516913689|-84.52516913689|-84.52516913689|-84.52516913689|-84.52516913689|-85.4401835896|-86.274649246691|-87.268497687974|-87.463921260183|-87.463921260183|-87.463921260183|-87.463921260183|-87.463921260183|-87.463921260183|-87.463921260183|-88.707688542808|-89.365212357271|-90.390234324919|-90.733687479271|-90.733687479271|-90.733687479271|-90.733687479271|-90.733687479271|-92.202987122286|-92.991096734723|-94.485659969869|-94.555529134721|-94.555529134721|-94.555529134721|-94.555529134721|-94.555529134721|-94.555529134721|-94.555529134721|-94.555529134721|-94.555529134721|-94.555529134721|-97.396143296527|-98.552385916497|-98.736903085665|-98.736903085665|-98.736903085665|-100.78100595469|95.480845265674|95.480845265674|95.480845265674|95.480845265674|95.480845265674|95.480845265674|95.480845265674|95.480845265674|95.480845265674|95.480845265674|95.480845265674|95.480845265674|95.404755430522|95.404755430522|95.404755430522|93.71361756888|92.714602858905|92.714602858905|92.714602858905|92.714602858905|92.714602858905|92.714602858905|92.714602858905|92.714602858905|92.714602858905|90.922338917393|90.575088369416|90.575088369416|90.575088369416|90.575088369416|90.575088369416|90.575088369416|90.575088369416|90.575088369416|89.776766736824|88.316408960376|86.814901184544|86.280604803983||86.280604803983|86.280604803983|83.049263168784|83.049263168784|82.059179281097|81.887265115733|81.887265115733|-87.905957700522|-87.905957700522|-87.905957700522|-87.905957700522|-87.905957700522||-87.905957700522|-87.905957700522|-87.905957700522|-87.905957700522|-90.846622362966|-92.161258380642|-92.161258380642|-93.371773895999|-93.371773895999|-93.371773895999|-93.371773895999|-93.371773895999||-93.371773895999|-93.371773895999|-93.371773895999|-93.371773895999|-93.371773895999|-93.371773895999|-93.371773895999|-93.371773895999|-93.371773895999|-93.371773895999|-93.371773895999|-93.371773895999||-93.371773895999|-93.371773895999|-93.629748858103|-95.945274711858|87.087224216108|87.087224216108|87.087224216108|87.087224216108|87.087224216108|85.666910404237|83.658792542387|-90.600783781748|-90.600783781748|-90.600783781748|||-90.600783781748|-90.600783781748|-90.600783781748|-90.600783781748|-90.600783781748|-90.600783781748|-90.600783781748|-90.600783781748|-90.600783781748|-90.600783781748|-91.604496552577|-91.604496552577|-91.604496552577|-91.604496552577|-91.604496552577|-91.604496552577|-93.542772692696|87.947033703524|87.947033703524|87.947033703524|87.947033703524|87.947033703524|87.947033703524|87.947033703524|87.88225853465|86.695255803743|86.695255803743|85.982510619339|85.796122503476|85.465669640267|85.465669640267
05561|1076785|/equities/mercari|EAFAGROWTH|-2612.7280596266|-2612.7280596266|-2624.1232809429|-2624.1232809429|-2624.1232809429|-2624.1232809429|-2625.7480899366|-2626.5439396497|-2626.5439396497|-2626.5439396497|-2626.5439396497|-2626.5439396497|-2626.5439396497|-2626.5439396497|-2626.5439396497|-2626.5439396497|-2632.2154884997|-2712.6838761107|-2725.9442177018|-2725.9442177018|-2725.9442177018|-2725.9442177018|-2725.9442177018|-2731.1324641131||-2750.6668828019|-2750.6668828019||||-2750.6668828019|-2750.6668828019|-2750.6668828019|-2750.6668828019|-2768.7965364466|-2820.912818274|-2832.7243734897|-2832.7243734897|-2832.7243734897|-2863.1659705441|-2881.6419349027|-2881.6419349027|-2881.6419349027|-2897.8188407445|-2897.8188407445|-2897.8188407445|-2960.4098230494|-3011.0386922771|-3025.2096580857|-3100.6199482539|-3100.6199482539|-3180.216609171|-3260.100752063|-3260.100752063|-3308.19528007|-3341.0780889667||2992.6637257329|2992.6637257329|2992.6637257329|2992.6637257329|2992.6637257329|2992.6637257329|2992.6637257329|2992.6637257329|2992.6637257329|2992.6637257329|2950.8569625966|2950.8569625966|2950.8569625966||2915.1526569062|2915.1526569062|2915.1526569062|2915.1526569062|2915.1526569062|2915.1526569062|2915.1526569062|2915.1526569062|2915.1526569062|2915.1526569062|2915.1526569062|2915.1526569062|2915.1526569062|2915.1526569062|2915.1526569062|2909.7251743402|-3325.636294704|-3325.636294704||-3325.636294704|-3325.636294704|-3325.636294704|-3350.2229108166|-3350.2229108166|-3350.2229108166|-3350.2229108166|-3350.2229108166|-3350.2229108166|-3350.2229108166|-3350.2229108166|-3350.2229108166|-3350.2229108166|-3350.2229108166||-3350.2229108166|-3350.2229108166|-3350.2229108166|-3411.8032342406|-3430.336926934|-3477.3188077045|-3501.179096814|-3501.179096814|-3501.179096814|-3501.179096814|-3501.179096814|-3501.179096814|-3501.179096814|-3501.179096814|-3501.179096814|-3501.179096814|-3530.2025886593|-3530.2025886593|-3561.1695429547|-3606.1883810608|-3670.7648678454|-3675.3489270855|-3675.3489270855|-3675.3489270855|-3778.8321412062||3352.1586608145|3352.1586608145|3352.1586608145|3352.1586608145|3352.1586608145|3352.1586608145|3352.1586608145|3352.1586608145|3352.1586608145|3330.0096231273|3290.6218034747|3290.3020038608|3267.8419800751|3267.8419800751|3249.9114953019|3249.9114953019|3249.9114953019|3197.8845621011||3197.8845621011|3182.7423140336|3182.7423140336|3182.7423140336|3182.7423140336|3182.7423140336|3182.7423140336|3182.7423140336|3150.5546067281|3150.5546067281|3150.5546067281|3150.5546067281|3150.5546067281|3150.5546067281|3150.5546067281|3150.5546067281|3150.5546067281|3150.5546067281|3089.9495630312|3035.8328478124|3024.8862318672|3024.8862318672|2999.2624798525|2941.1249776138|2818.7499751265|2727.5833056961|2722.3713650569|2722.3713650569|2718.8292945077|2689.7269938974|2673.9744376638|2660.0619639735|2660.0619639735|2660.0619639735|2660.0619639735|2660.0619639735|2660.0619639735|2660.0619639735|2660.0619639735|2633.9021821928|2630.5579802142|2588.2310891269|2466.2950468133|2466.2950468133|2466.2950468133|2445.4630207572|2445.4630207572|2444.4481737743|2444.4481737743|2406.6531876191||||2406.6531876191|2406.6531876191|-2409.3898541243|-2409.3898541243|-2409.3898541243|-2409.3898541243|-2409.3898541243|-2409.3898541243|-2409.3898541243|-2409.3898541243|-2409.3898541243|-2409.3898541243|-2409.3898541243|-2409.3898541243|-2428.9331712492|-2471.2590791657|-2505.9679989701|-2505.9679989701|-2523.5821322908|-2523.5821322908|-2523.5821322908|-2523.5821322908|-2523.5821322908|-2523.5821322908|-2523.5821322908|-2528.6241879393|-2528.6241879393|-2528.6241879393|-2528.6241879393|-2528.6241879393||-2528.6241879393|-2528.6241879393|-2528.6241879393|-2585.8602088215|-2647.540930854|-2647.540930854|-2647.540930854|-2647.540930854|-2647.540930854|-2647.540930854|-2647.540930854|-2647.540930854|-2647.540930854|-2647.540930854|-2647.540930854|-2647.540930854|-2718.9899231711|
05562|25998|/equities/latour-investment?cid=25998|EAFAGROWTH|255.74607525285|254.37898233661|252.56802932402|252.56802932402|252.56802932402|252.56802932402|249.33770563156|249.33770563156|248.99859497326|248.99859497326|248.99859497326|248.99859497326|248.99859497326|248.99859497326|248.99859497326|248.99859497326|248.99859497326|248.99859497326|248.99859497326|248.99859497326|248.99859497326|248.99859497326|248.99859497326|248.99859497326|248.99859497326|248.99859497326|248.99859497326|248.99859497326|248.99859497326||248.99859497326|246.48592367606|246.48592367606|||246.03980913482|246.03980913482|246.03980913482|245.21091429748|244.45730721556|244.45730721556|240.68589080266|234.45541569544|234.45541569544|234.30047053046|233.20051975987|231.17279583372|228.0530971571|220.42566808552|219.0366264372|219.0366264372|217.13513777311|215.4112724999|214.34538880438|214.34538880438|212.44492567432|212.44492567432|209.14436592936|207.87151871654|205.39057923393|202.20064291509|201.43166198887|201.43166198887|194.37768952502|194.37768952502|194.37768952502|194.37768952502|192.33154630521|192.33154630521|192.33154630521|192.33154630521|185.32116985165|-198.73828019594|-198.73828019594|-198.73828019594|-198.73828019594|-198.73828019594|-198.73828019594|-198.73828019594|-198.73828019594|-198.73828019594|-201.42865381743|187.77784312645|187.77784312645|187.77784312645|187.77784312645|187.77784312645|-198.49284803531|-198.49284803531|-198.49284803531|-198.49284803531|-198.49284803531|-198.49284803531|-200.22261197988|-202.52287201877|-202.52287201877|-202.52287201877|-202.6223764419|-202.6223764419|189.93215429536|189.93215429536|189.93215429536|189.93215429536|189.93215429536|189.93215429536|189.93215429536|189.93215429536|189.93215429536|189.93215429536|189.93215429536|189.93215429536|189.93215429536|189.93215429536|188.55794548714|-202.01160118755|-202.01160118755|-202.01160118755|-202.01160118755|-202.01160118755|-202.01160118755|-202.01160118755|-202.01160118755|-202.01160118755|-202.01160118755|-206.84621760775|-207.37635747514|-211.77095139382|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-214.93330385975|-216.87431447736|-216.87431447736|-216.87431447736|-216.87431447736|-216.87431447736|-216.87431447736|-216.87431447736||-218.41035247105|-222.13928577919|-224.72143016942|-228.99897746464|-228.99897746464|-228.99897746464|-228.99897746464|-228.99897746464|-228.99897746464|-228.99897746464|-228.99897746464|-228.99897746464||-228.99897746464|-228.99897746464|-228.99897746464|-228.99897746464|-228.99897746464|-228.99897746464|-228.99897746464|-228.99897746464|-230.33775731612|212.32630409639|212.32630409639|212.32630409639||212.32630409639|212.32630409639|212.32630409639|212.32630409639|212.32630409639|212.32630409639|212.32630409639|212.32630409639|209.23477792123|205.08864603416|204.71515836071|204.26685025241||202.16008345774|-218.42904227712|-218.42904227712|-218.42904227712|-218.42904227712|-218.42904227712|-218.42904227712|-218.42904227712|-218.42904227712|-218.42904227712|-218.42904227712|-218.42904227712|-218.42904227712|-218.42904227712|||-218.42904227712|-218.42904227712|-218.42904227712|-218.42904227712|-218.42904227712|-218.42904227712|-218.42904227712|-218.42904227712|-218.42904227712|-218.42904227712|-219.80171398033|-221.10930999662|-221.10930999662|-221.10930999662|-227.63247727643|-227.63247727643|-228.24716480162|-228.24716480162|-228.24716480162|-230.68017565306|214.4979514703|214.4979514703|214.4979514703|214.4979514703|214.4979514703|214.4979514703|214.4979514703|214.4979514703|214.4979514703|214.4979514703|214.4979514703
05563|52856|/equities/singapore-airlines?cid=52856|EAFAGROWTH|||4.9206244841969|4.8770819529797|4.8770819529797|4.8770819529797|||-4.9371907234346||-4.9371907234346|-4.9371907234346|-4.9371907234346|-4.9371907234346|-4.9371907234346||-4.9371907234346|-4.9849250519988|||-4.9849250519988||4.7984330003685|4.7984330003685|4.7984330003685||4.7984330003685|4.7984330003685|||4.7984330003685|4.7365924059491|4.7162138288927||||-4.8042071058008|4.6930779643445||||4.6930779643445||4.6678643963501||||4.6428693044535|4.6428693044535|4.6327990148191||||4.5674067718164|4.5674067718164|-4.694188383984||||||-4.694188383984|-4.694188383984|4.507861354927||4.507861354927||4.507861354927|4.507861354927|4.507861354927||-4.5174349473307|||-4.5174349473307||-4.5174349473307||-4.5174349473307||-4.5174349473307||||-4.7467258418517||-4.7467258418517|-4.7467258418517||-4.7467258418517||-4.7719176041767|||-4.9199083367636|||||-5.0076761289493|-5.0613068523292||||-5.0643164503073|||-5.0643164503073|-5.0643164503073||||-5.1664398760824|||-5.1664398760824||-5.2277205550408|-5.2277205550408||-5.2277205550408|-5.2277205550408|-5.2277205550408|-5.2277205550408|-5.2726239083401|-5.2726239083401|-5.4123599129906|-5.4409558329307|-5.4514313234048|||-5.4514313234048|-5.4514313234048|-5.4514313234048||-5.4514313234048|-5.4514313234048|-5.6602569435655|5.3577816517486|||||5.3577816517486|5.3134615626812||5.3134615626812|5.3134615626812|5.3134615626812|-5.5901521150884|||-5.5901521150884||-5.5901521150884|-5.5901521150884|-5.5901521150884|-5.6012801533074|||-5.6536446020703||-5.8126933624249||-5.8126933624249|||-5.8126933624249|-5.8126933624249||-6.0497926396244|5.7494527319942|5.4032807592854|5.3158673715045|5.193186065825|5.1740954951801|4.9864950529246||4.8916612589259|4.7690677867884|4.733686710569|4.7181558737961|4.7181558737961||||4.7181558737961||4.7181558737961|4.6673953146634|4.4165502489604|4.3406112393844|4.3123902314372||4.3123902314372|||||4.2876003046242|-4.4044489679968||-4.4044489679968|-4.4044489679968|-4.4044489679968|-4.4044489679968|||-4.4044489679968|||-4.4044489679968||-4.4044489679968|-4.4044489679968||-4.4338322014981|4.3089423873498|||||-4.4243974974338|4.4073357791168|4.258151024631||4.2079456316667||4.1866065117206|||||||-4.2555467894258|-4.2555467894258|-4.2555467894258||-4.2928297575516||||||-4.3536997433285|-4.3552219200775|-4.4058022817687|||-4.4497802876451|
05564|993283|/equities/thq-nordic-ab|EAFAGROWTH|-22.210697175251|-22.210697175251|-22.210697175251|-22.613219580371|-23.153521574557|-23.271273225179|-23.271273225179|-23.271273225179|-23.280454326233|-23.280454326233|-23.280454326233|-23.280454326233|-23.280454326233|-23.280454326233|-23.478339063415|-23.514932697889|-24.713369760113|-25.228466361978|-25.922184249007|-27.121315819514|-27.785074506085|-28.632581801194|25.223242433198|25.223242433198|25.223242433198|25.223242433198|25.223242433198|25.223242433198|25.223242433198||25.223242433198|25.223242433198|25.223242433198|||25.223242433198|25.223242433198|25.223242433198|25.223242433198|25.223242433198|25.223242433198|24.749436757441|23.644844399715|23.644844399715|23.644844399715|23.182048862538|22.115461323684|22.115461323684|21.105235177086|20.258039772297|19.675321168132|19.168097796607|19.168097796607|19.168097796607|19.168097796607|19.168097796607|19.168097796607|19.168097796607|19.168097796607|19.168097796607|19.08101654662|19.08101654662|18.100295285531|17.274773840714|17.243460155221|17.243460155221|17.243460155221|-20.822056239537|-20.822056239537|-20.822056239537|-20.822056239537|-20.822056239537|-20.822056239537|-20.822056239537|-20.822056239537|-20.895489661404|-20.895489661404|-21.249987779401|-21.32349062057|-21.32349062057|-21.728656239992|-22.586577221795|-22.586577221795|-22.654751138603|-23.043112362662|-23.563161180726|-23.563161180726|-23.563161180726|-23.563161180726|-23.563161180726|-23.563161180726|-23.563161180726|-23.563161180726|-24.8718464091|-25.1133550548|-25.1133550548|-25.1133550548|-26.430949624318|-27.699667012182|-29.041573351718|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.107556999502|-29.528397229841|-31.357699782413|-31.357699782413|-31.357699782413|-31.357699782413|-31.357699782413|-31.357699782413|-31.357699782413|26.68576863341|26.68576863341|26.68576863341|26.68576863341|26.68576863341|26.68576863341|26.68576863341|26.68576863341|26.68576863341|26.68576863341|26.68576863341|26.57335454151|26.442616581089|26.290129157312|25.281810730041|25.16090156562|24.219889662076|-28.562748147161|-28.562748147161|-28.562748147161|-28.562748147161|-28.562748147161|-28.562748147161|-28.562748147161|-28.562748147161|-28.562748147161|-28.673609840772|-28.998455166708|-29.92217183101|-31.712738409025|-31.712738409025|-31.712738409025|-31.712738409025|-31.712738409025|-31.712738409025|-31.712738409025|-31.712738409025||-31.712738409025|-31.712738409025|-33.15665254591|-33.434081920688|-33.434081920688|-33.434081920688|-33.434081920688|-33.434081920688|-33.434081920688|-33.434081920688|-33.434081920688|-34.644592132634||-34.644592132634|-34.644592132634|-34.644592132634|-34.644592132634|-34.644592132634|-34.644592132634|-34.644592132634|-34.943435499476|-38.136594266148|-49.680104646916|-49.715672609801|-50.223804603676||-52.247282384348|-54.916702242374|47.75815134284|47.75815134284|47.75815134284|45.841280092101|45.218088694525|44.761979910863|44.761979910863|44.761979910863|44.761979910863|44.761979910863||44.761979910863|43.755533056273|42.599480554808|-50.634031462914|-50.634031462914|-50.634031462914|-50.864244186712|-50.864244186712|-50.864244186712|-50.864244186712|-51.070550189893|-51.130332349054|-52.329258996371|-52.524454626909|||-52.825504657815|-53.175487194587|-53.175487194587|-53.175487194587|-53.175487194587|-53.175487194587|-53.175487194587|-53.175487194587|45.943770525294|45.943770525294|45.943770525294|45.943770525294|45.943770525294|45.943770525294|45.943770525294|45.754942949061|45.754942949061|45.754942949061|45.754942949061|45.754942949061|45.754942949061|45.754942949061|45.754942949061|45.754942949061|45.754942949061|45.754942949061|45.754942949061|45.754942949061|45.754942949061|45.754942949061|45.754942949061
05565|14606|/equities/edp-renovaveis|EAFAGROWTH/EAFAVALUE|-15.277233807592|-15.473870719306|-15.762649310508|-15.762649310508|-16.133221269624|-16.241828525079|-16.241828525079|-16.241828525079|-16.241828525079|-16.2811980645|-16.654664719562|-16.821571946652|-17.064467892517|-17.064467892517|-17.064467892517|-17.064467892517|-17.064467892517|-17.143019713151|-17.692800297989|-18.206166442515|-18.284073918265|-18.567026342729|-18.586972887626|-18.687748678647|17.278274816303|17.278274816303|17.278274816303|17.278274816303|17.278274816303||17.278274816303|17.193083226712|17.055926362708|||16.780750848668|16.603971849915|16.603971849915|16.603971849915|16.603971849915|16.603971849915|16.311634473268|16.234500842261|16.234500842261|16.234500842261|16.234500842261|16.234500842261|15.878611940993|15.485680044639|15.473532293624|15.393925241173|15.250473291278|15.081636303664|14.978270514526|14.978270514526|14.978270514526|14.978270514526|14.978270514526|14.978270514526|14.978270514526|14.978270514526|14.973092668288|14.973092668288|14.973092668288|14.973092668288|14.973092668288|14.973092668288|14.973092668288|14.973092668288|14.973092668288|14.517881200306|14.268201030617|13.667723723391|13.64663725003|-15.114871577769|-15.114871577769|-15.114871577769|-15.114871577769|-15.114871577769|-15.114871577769|-15.338746155136|-15.531873297773|-15.531873297773|-15.531873297773|-15.531873297773|-15.531873297773|-15.531873297773|-15.531873297773|-15.531873297773|-15.531873297773|-15.531873297773|-15.69910312592|-15.69910312592|-15.985670417536|-16.624613102229|-16.624613102229|-16.624613102229|-16.730403114195|-16.832670345169|-16.991855610588|-17.287061202503|-17.383249462714|-17.383249462714|-17.383249462714|-17.383249462714|-17.383249462714|-17.383249462714|-17.383249462714|-17.64472059527|-17.765582757948|-17.765582757948|-17.765582757948|-17.765582757948|-18.078425095874|16.702808205537|16.702808205537|16.702808205537|16.702808205537|16.702808205537|16.623953095467|16.52216947453|-17.543212015677|-17.543212015677|-17.543212015677|-17.543212015677|-17.543212015677|-17.559403189077|-17.809613819535|-17.902071974471|-18.0145332326|-18.0145332326|-18.0145332326|-18.0145332326|-18.0145332326|-18.0145332326|-18.0145332326|-18.0145332326|-18.325870618721|-18.463072233044|-18.463072233044|-18.463072233044|-18.463072233044|-18.463072233044|-18.463072233044|-18.463072233044|-18.463072233044|-18.463072233044|-18.463072233044|-18.463072233044|-18.463072233044|-18.463072233044|-18.463072233044|-18.463072233044|-18.463072233044|-18.463072233044|-18.595080619215|-18.81008959386|-19.114544239013|-19.337516417023|-19.337516417023|-19.337516417023|-19.565296082493|-19.612274493107|-19.670582282685|-19.778147048578|-19.886883113308|-19.886883113308|-19.886883113308|-19.886883113308|-19.886883113308|-19.886883113308|-19.886883113308|-19.886883113308|-19.886883113308|-19.886883113308|-19.886883113308|-19.886883113308|-19.886883113308|-19.886883113308|-19.886883113308|-19.886883113308|-19.886883113308|-19.886883113308|-20.127925287268|-20.357037009748|-20.357037009748|-20.71920801749|19.184152422025|19.184152422025|19.184152422025|19.184152422025|19.184152422025|19.184152422025|19.184152422025|19.184152422025|19.184152422025|19.184152422025|19.184152422025|19.184152422025|19.184152422025|19.184152422025|19.184152422025|19.184152422025|19.184152422025||19.184152422025|19.184152422025|19.184152422025|19.184152422025|19.184152422025|19.184152422025|19.184152422025|19.184152422025|19.184152422025|19.184152422025|19.184152422025|19.184152422025|19.17980553594|19.17980553594|||19.17980553594|19.160338793493|19.112071743068|19.112071743068|19.112071743068|19.112071743068|19.112071743068|19.112071743068|19.112071743068|19.112071743068|19.112071743068|19.112071743068|19.112071743068|19.112071743068|19.112071743068|19.112071743068|19.112071743068|19.112071743068|19.112071743068|19.112071743068|19.112071743068|19.112071743068|19.112071743068|19.112071743068|19.112071743068|-20.641084906426|-20.641084906426|-20.644317482254|-20.644317482254|-20.644317482254|-20.644317482254
05566|1128943|/equities/adevinta-b|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05567|26021|/equities/volvo-a?cid=26021|EAFAGROWTH|255.57271883617|254.5474616436|251.19719689729|248.64360935668|-263.76959043685|-263.76959043685|-263.76959043685|-263.76959043685|-263.76959043685|-263.76959043685|-263.76959043685|-263.76959043685|-263.76959043685|-263.76959043685|-263.76959043685|-263.76959043685|-263.76959043685|-263.76959043685|-265.0551025199|-266.08141535198|-266.08141535198|-266.08141535198|-266.08141535198|-266.08141535198|-266.08141535198|-266.08141535198|-267.99045794182|258.42954461002|258.42954461002||258.42954461002|257.18839748064|256.19822044019|||255.66489637018|255.66489637018|255.66489637018|255.18384087675|255.18384087675|254.34870903352|251.00966551414|249.22305541115|249.22305541115|246.82561847984|244.75068974295|244.52298572107|243.29220652628|241.39133787208|239.14593198623|237.39547727203|235.62831791348|232.04256596506|231.3719581388|231.3719581388|231.3719581388|231.3719581388|229.42439521933|228.8826669497|228.4807393598|226.25637537102|225.94042403014|223.83380430839|218.62644533208|-232.2232891181|-232.2232891181|-232.2232891181|-232.2232891181|-232.2232891181|-232.2232891181|-232.2232891181|-232.2232891181|-232.2232891181|-232.2232891181|-232.2232891181|-232.2232891181|-232.2232891181|-232.2232891181|-232.2232891181|-234.29254448181|-234.90019012228|-234.90019012228|-234.90019012228|-234.90019012228|-234.90019012228|-234.90019012228|-234.90019012228|-234.90019012228|-234.90019012228|-234.90019012228|223.40385421251|223.40385421251|223.40385421251|223.40385421251|223.40385421251|223.40385421251|223.40385421251|223.40385421251|223.40385421251|223.40385421251|223.40385421251|223.40385421251|222.89317389037|222.13686869437|220.61873926382|-231.16277931843|-231.16277931843|-231.16277931843|-231.16277931843|-231.16277931843|-231.16277931843|-231.16277931843|-231.16277931843|-231.16277931843|-232.22531815275|-232.61460073002|-232.61460073002|-232.61460073002|-232.61460073002|-232.61460073002|-232.61460073002|-235.86066561283|-237.08962981504|-237.42336023189|-237.42336023189|227.80483528676|227.80483528676|227.80483528676|227.80483528676|227.80483528676|227.80483528676|227.80483528676|227.80483528676|227.80483528676|227.80483528676|227.80483528676|227.80483528676|227.80483528676|227.80483528676|227.80483528676|226.23870570464|223.95412219678|222.62114964781|222.62114964781|221.07739896154|221.07739896154|221.07739896154|221.07739896154|221.07739896154|221.07739896154|221.07739896154|221.07739896154|221.07739896154|221.07739896154|221.07739896154|221.07739896154|221.07739896154|221.07739896154|221.07739896154|221.07739896154|218.10821818616|218.0566148738|218.0566148738|218.0566148738|218.0566148738||218.0566148738|218.0566148738|218.0566148738|218.0566148738|218.0566148738|217.76290151587|215.58099897162|213.867774092|211.10864076222|210.15404563044|209.89337555672|207.35931159948||206.48701468673|206.48701468673|206.48701468673|206.48701468673|206.48701468673|206.48701468673|206.48701468673|206.48701468673|206.48701468673|206.48701468673|206.48701468673|206.48701468673||206.48701468673|206.48701468673|206.48701468673|206.48701468673|206.48701468673|206.48701468673|206.48701468673|206.48701468673|206.48701468673|206.48701468673|206.48701468673|206.48701468673||206.48701468673|206.48701468673|206.48701468673|206.48701468673|206.48701468673|206.45888602104|206.45888602104|206.45888602104|206.45888602104|205.49876241514|-219.53720009867|-219.53720009867|-219.53720009867|-219.53720009867|||-219.53720009867|-224.30799943146|212.16888596022|208.87653707358|206.81837520437|-221.35457580286|-221.35457580286|-221.35457580286|-221.35457580286|-221.35457580286|-221.35457580286|-221.35457580286|-221.35457580286|-221.35457580286|-221.35457580286|-221.35457580286|-225.46064300225|-226.8562732238|-227.4847542995|216.96650659701|216.96650659701|216.96650659701|216.96650659701|216.64055762976|213.38951254652|209.621683659|209.46852892179|209.41613283613|209.41613283613|209.41613283613|209.41613283613
05568|953847|/equities/schibsted-asa-b|EAFAGROWTH|-310.06430900418|-310.06430900418|-310.06430900418|-310.06430900418|-314.37487147392|284.48941247959|284.48941247959|284.48941247959|282.34379469575|280.82643855083|277.54050999735|277.35611408125|275.86235203093|271.62512852608|271.62512852608|264.85014891027|262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.87150432924||262.87150432924|262.87150432924|262.87150432924|||262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.87150432924|262.06730741752|262.06730741752|261.71922571674|258.98802823507|236.75336402746|236.67040108411|235.38822160893|235.38822160893|235.38822160893|235.38822160893|235.38822160893|235.38822160893|235.38822160893|232.20912240538|224.54346628755|216.53718917204|214.88575879549|205.67686320771|205.67686320771|205.67686320771|205.67686320771|205.67686320771|205.67686320771|205.67686320771|204.02985648567|199.14425818634|-223.60273481441|-223.60273481441|-223.60273481441|-223.60273481441|-223.60273481441|-223.60273481441|-223.60273481441|-223.60273481441|-223.60273481441|-223.60273481441|-223.60273481441|-223.60273481441|-224.40859271235|206.96564230204|206.96564230204|206.96564230204|206.96564230204|206.96564230204|206.96564230204|206.96564230204|206.96564230204|206.96564230204|206.96564230204|206.96564230204|206.96564230204|206.96564230204|206.96564230204|206.96564230204|206.96564230204|206.96564230204|206.96564230204|206.96564230204|206.96564230204|205.25072282421|-208.85988425293|-208.85988425293|-208.85988425293|-208.85988425293|-208.85988425293|-208.85988425293|-212.51925065549|192.16029556954|192.16029556954|192.16029556954|192.16029556954|192.16029556954|192.16029556954|192.16029556954|192.16029556954|192.16029556954|192.01144036942|187.94311636571|187.94311636571|187.94311636571|186.54791555012|185.04967186408|185.04967186408|185.04967186408|185.04967186408|185.04967186408|185.04967186408|185.04967186408|184.90576718713|184.90576718713|184.28418491576|181.36576322156|180.62814546208|180.62814546208|180.62814546208|180.62814546208|180.62814546208|180.62814546208|180.62814546208|178.51561597665|178.51561597665|174.72845812727|-190.43219677995|-190.43219677995|-190.43219677995|-190.43219677995|-190.43219677995|-190.43219677995|-190.43219677995|-190.99924279925|-190.99924279925|-190.99924279925|-192.23177867167|-192.23177867167|-192.66868272765|-192.66868272765|-192.66868272765|-192.66868272765|-192.66868272765|-192.66868272765|-192.66868272765|-192.66868272765|-192.66868272765|-192.66868272765|-195.4514829606|-195.4514829606|-195.4514829606|-195.4514829606|-195.4514829606|-195.4514829606|-199.85720295047|-201.86356358104|-203.79284164169|-204.77537655012|-207.33931016013|188.06356948173|188.06356948173|188.06356948173|188.06356948173|188.06356948173|186.20952249407|182.193910661|181.34323593275||179.39803585626|177.78115044278|175.54366959653|175.54366959653|175.54366959653|175.54366959653|||172.53185493771|169.26872838673|-185.6234446633|-185.6234446633|-185.6234446633|-185.6234446633|-185.6234446633|-185.6234446633|-185.6234446633|-185.6234446633|-185.6234446633||-185.6234446633|-185.6234446633|-186.22098330806|-186.22098330806|-186.22098330806|-187.7559745901|-187.7559745901|-187.7559745901|-187.7559745901|-187.7559745901|-187.7559745901|-187.76096219191|-187.76096219191|-187.76096219191||||-187.76096219191|-191.07329166342|-191.15920753401|-193.83245128969|-196.20827785443|-199.05919049527|-211.25466763472|-212.86681046945|-212.86681046945|-212.86681046945|-212.86681046945|-212.86681046945|-212.86681046945|-212.86681046945|-212.86681046945|-212.86681046945|-212.86681046945|-212.86681046945|-213.10215533409|-213.10215533409|-213.10215533409|-213.10215533409|-213.10215533409|-213.10215533409|-213.10215533409|-213.10215533409|-213.10215533409|-213.10215533409|-217.9190597869|-218.17476130722
05569|943483|/equities/sitc|EAFAGROWTH|11.838898056929|11.838898056929|-13.121992164264|-13.121992164264|-13.121992164264|-13.282213587904|-13.386904022588|-13.54211550012|-13.743460975916|-13.991623599034|-14.101610452204|-14.101610452204|-14.101610452204|-14.101610452204|-14.101610452204|-14.199493009897|-14.199493009897|-14.199493009897|-14.594992195072|-14.845491918393|-14.845491918393|-14.845491918393|-14.845491918393|12.752602661015|12.752602661015|12.557335946693|12.179906011401|12.179906011401|12.179906011401||12.179906011401|12.179906011401|12.179906011401|||12.179906011401|11.665604834447|11.665604834447|11.665604834447|10.836227793042|-12.660335924223|-12.660335924223|-12.709363703968|-12.709363703968|-12.709363703968|-13.00818200138|-13.201853766889|-13.201853766889|-13.201853766889|-13.201853766889|-13.201853766889|11.694032982236|11.694032982236|11.694032982236|11.694032982236|11.694032982236|11.685719605883|-12.913868626005|-12.913868626005|-12.913868626005|-12.913868626005|-12.913868626005|-12.913868626005|-12.913868626005|-12.913868626005|-12.913868626005|-12.913868626005|-12.913868626005|-13.05096521206|-13.059031566299|-13.059031566299|-13.059031566299|-13.059031566299|-13.059031566299|-13.059031566299|-13.059031566299|-13.059031566299|-13.08719849156|-13.08719849156||-13.08719849156|-13.08719849156|-13.29133224009|-13.643702024867|-13.790780538376|-13.830271926237|-13.830271926237|-13.830271926237|-13.830271926237|-13.830271926237|-13.830271926237|-13.830271926237|-13.830271926237|-14.22030212119||-14.437409933148|-14.437409933148|-14.539344107374|-14.643360970603|-14.643360970603|-14.643360970603|-14.643360970603|-14.643360970603|-14.643360970603|-14.643360970603|-14.643360970603|-14.643360970603|-14.643360970603|-15.163734778416|-15.356462253774||-15.356462253774|-15.733847050363|-15.908718749874|-15.937465320023||-15.972738939295|-16.079307321866|-16.079307321866|-16.126830663515|-16.126830663515|-16.126830663515|-16.126830663515|-16.126830663515|-16.126830663515|-16.126830663515|-16.126830663515|-17.386314289693|15.927080760195|15.927080760195|15.927080760195|15.927080760195|15.927080760195|15.927080760195|15.927080760195|15.927080760195|15.927080760195|15.927080760195|15.927080760195|15.927080760195|15.360091246713|15.095656436404|14.841840260251|14.60982215959|14.547821571881|14.547821571881|14.547821571881|14.261552080116|14.261552080116||14.261552080116|14.052835606426|13.956275045483|13.956275045483|13.956275045483|13.956275045483|13.956275045483|13.956275045483|13.625862028432|13.388735084879|13.178709113649|13.178709113649|13.178709113649|13.178709113649|13.178709113649|13.178709113649||13.178709113649|13.178709113649|13.178709113649|13.178709113649|-14.340595866532|-14.340595866532|-14.340595866532|-14.340595866532|-14.340595866532|-14.340595866532|-14.340595866532|-14.340595866532|-14.340595866532|-14.340595866532|-14.340595866532|-14.340595866532|-14.340595866532|-14.340595866532||-14.340595866532|-14.340595866532|-14.340595866532|-14.340595866532|-14.340595866532|-14.340595866532|-14.413995532295|-14.661600011981|-14.661600011981|-14.961563228956|-14.961563228956|-14.961563228956|-15.340625894723|-15.508473118872|-15.611637019151|-16.068070810805|-16.068070810805|-16.65761804994||-16.65761804994|-16.978464660998|-17.616072029931|16.792451567644|16.792451567644|16.792451567644|16.792451567644|16.792451567644|16.792451567644|16.532723845369|15.859693356495|-17.804530689612|-17.804530689612|-17.804530689612|||-17.804530689612||-17.804530689612|-17.804530689612|-17.804530689612|-17.804530689612|-17.804530689612|-18.015034646342|16.273523899271|16.273523899271|16.273523899271|16.273523899271|16.273523899271|16.273523899271|16.273523899271|16.273523899271|16.273523899271|16.273523899271|16.273523899271|16.273523899271|16.273523899271|16.273523899271|16.273523899271|16.273523899271|15.955026622562|-18.058804921506|-18.058804921506|-18.058804921506|-18.058804921506|-18.058804921506|-18.058804921506
05570|26330|/equities/rockwool-international-b|EAFAGROWTH|1890.0212394385|1826.3569327094|1796.8077773349|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1929.6789412643|-1983.448823627|-1993.6931373633|-2002.6590415148|-2016.1696749323|1859.590886732|1859.590886732|1859.590886732|1859.590886732|1859.590886732|1859.590886732|1859.590886732||1859.590886732|1855.57320748|1852.4980083112|||1832.9700092346|1827.8240854748|1827.8240854748|1808.3045394165|1802.8883202673|1802.8883202673|1775.8481336303|1754.3237012769|1754.3237012769|1754.3237012769|1754.3237012769|1754.3237012769|1754.3237012769|1714.7485569743|1709.4150633048|1687.3222925609|1675.3303250677|1634.4781389641|1576.614598849|1561.6887501358|1561.6887501358|1561.6887501358|1526.3763890398|1517.9029494318|1517.9029494318|1502.3921660354|1502.0088469572|1502.0088469572|1486.1412138157|-1643.3584818448|-1643.3584818448|-1643.3584818448|-1643.3584818448|-1643.3584818448|-1643.3584818448|-1643.3584818448|-1643.3584818448|-1643.3584818448|-1643.3584818448|-1643.3584818448|-1643.3584818448|-1643.3584818448|-1643.3584818448|-1643.3584818448|-1643.3584818448|-1643.3584818448|-1664.2316464942|-1701.2573849935|-1721.2582055484|-1730.8146728315|-1734.8444676649|-1734.8444676649|-1734.8444676649|-1734.8444676649|-1734.8444676649|-1734.8444676649|-1734.8444676649|-1734.8444676649|-1734.8444676649|-1734.8444676649|-1734.8444676649|-1734.8444676649|-1734.8444676649|-1734.8444676649|-1764.4660751832|-1775.6665754749|-1775.6665754749|-1775.6665754749|-1775.6665754749|-1775.6665754749|-1775.6665754749|-1775.6665754749|-1793.0184171943|1652.2883390833|1652.2883390833|1652.2883390833|1652.2883390833|1652.2883390833|1652.2883390833|1652.2883390833|1652.2883390833|1599.9314878703|-1743.266403185|-1743.266403185|-1743.266403185|-1743.266403185|-1760.0356829445|-1760.0356829445|-1779.9007588272|-1797.6119542524|-1813.2077269472|-1846.3696966079|1733.7540971247|1733.7540971247|1733.7540971247|1733.7540971247|1733.7540971247|1733.7540971247|1733.7540971247|1713.753885847|1713.753885847|1713.753885847|1713.753885847|1713.753885847|1713.753885847|1713.753885847|1713.753885847|1684.7820953856|1658.2737317262|1658.2737317262|1658.2737317262|1658.2737317262|1657.7208130291|1627.5786811435|1623.9520754858|1623.9520754858|1621.9745283175|1621.8674357044|1621.8674357044|1621.8674357044|1621.8674357044|1621.8674357044|1621.8674357044|1621.8674357044|1621.8674357044|1610.380484116|-1757.7705966119|-1757.7705966119|-1757.7705966119|-1757.7705966119|-1757.7705966119|-1757.7705966119|-1759.0316007554|-1759.0316007554|-1814.0073341727|1668.9940418035|1668.9940418035|1668.9940418035|1668.9940418035|1658.8807157799|1658.8807157799|1658.8807157799|1626.236106992|1626.236106992||1626.236106992|1626.236106992|1626.236106992|1626.236106992||1626.236106992|1626.236106992|1626.236106992|1626.236106992|1626.236106992|||1597.9761412785|1597.9761412785|1597.9761412785|1574.3376638904|1574.3376638904|1574.3376638904|1574.3376638904|-1689.9154708312||-1689.9154708312|-1689.9154708312|-1689.9154708312|-1689.9154708312|-1689.9154708312|-1689.9154708312|-1689.9154708312|-1727.3144075017|-1727.3144075017|-1727.3144075017|-1727.3144075017|-1727.3144075017|-1727.3144075017|-1727.3144075017|-1727.3144075017|-1727.3144075017|-1727.3144075017|-1727.3144075017||||-1738.144340684|-1738.144340684|-1738.144340684|-1738.144340684|-1738.144340684|-1738.144340684|-1738.144340684|-1738.144340684|-1738.144340684|-1738.144340684|-1738.144340684|-1738.144340684|-1738.144340684|-1773.4680277126|-1773.4680277126|-1773.4680277126|-1773.4680277126|-1773.4680277126|-1782.1311419029|-1801.8679354477|-1807.3254838308|-1816.2996728662|-1816.2996728662|-1816.2996728662|-1816.2996728662|-1816.2996728662|-1841.9718587402|-1918.002294741|-1918.002294741|-1931.03032749
05571|43228|/equities/akl-airport|EAFAGROWTH/EAFAVALUE/NZX50|-8.755164184114|-8.7666806294817|-8.7666806294817|-8.7666806294817|-8.7666806294817|-8.7666806294817|-8.7666806294817|-8.7666806294817|-8.7666806294817|-8.7666806294817|-8.7666806294817|-8.7666806294817|-8.7666806294817|-8.7666806294817|-8.7666806294817|-8.7666806294817|-8.7666806294817|-8.7666806294817|-8.7666806294817|-8.7666806294817|-8.7666806294817|-8.7666806294817|-8.7666806294817|-8.7666806294817|-8.7666806294817|-8.8363116134425|-8.8592355901687|-8.9272274697015|8.4690920886325|8.4323245217322|8.3664715742534|8.2377463419642|8.1574956663677|8.1127734458258|8.0675260000549|8.052284926915|8.052284926915|8.052284926915|8.04895456659|8.04895456659|8.04895456659|8.04895456659|8.04895456659|7.8677271563389|7.7726570890983|7.7726570890983|7.697396521948|7.6732184679223|7.5896876952067|7.5729859825654|7.5317545302733|7.5317545302733|7.5317545302733|7.5317545302733|7.5317545302733|7.5250049308521|7.4855608891097|7.4738937770281|7.4738937770281|7.4738937770281|7.4738937770281|7.4738937770281|7.4738937770281|7.4004372396904|7.3713203883408|7.3713203883408|7.3713203883408|7.3689442518478|7.3689442518478|7.3689442518478|-7.7411789060849|-7.7411789060849|-7.7411789060849|-7.7411789060849|-7.790754464072|-7.8136161729163|-7.862906659584|-7.8871189101324|-7.9484651070818|-8.0049612767149|-8.1144016061281|-8.1183103560845|-8.1183103560845|-8.1183103560845|-8.1183103560845|-8.1183103560845|-8.1183103560845|-8.1183103560845|-8.1183103560845|-8.1183103560845|-8.1183103560845|-8.1183103560845|-8.1183103560845|-8.1183103560845|-8.1183103560845|-8.1183103560845|-8.1183103560845|-8.1183103560845|-8.1183103560845|-8.1583769467927|-8.1583769467927|-8.1968774602535|-8.1968774602535|-8.1968774602535|-8.1968774602535|-8.1968774602535|-8.2355566506061|-8.2355566506061|-8.2355566506061|-8.2355566506061|-8.2355566506061|-8.2355566506061|-8.2355566506061|-8.2355566506061|-8.2355566506061|-8.2355566506061|-8.2355566506061|-8.2355566506061|-8.3195073609521|-8.3244527981204|-8.3349476308207|-8.4185526603439|-8.4828360603892|-8.4975957921967|-8.5321554965719|-8.5321554965719|-8.5645378345304|-8.5645378345304|-8.5645378345304|-8.6170757428865|-8.6170757428865|-8.6170757428865|-8.6170757428865|-8.6170757428865|-8.6170757428865|-8.6170757428865|-8.6170757428865|-8.6170757428865|-8.6170757428865|-8.6170757428865|-8.6170757428865|-8.6170757428865|-8.6170757428865|-8.6170757428865|-8.6170757428865|-8.6170757428865|-8.6170757428865|-8.6684176807117|-8.6949084472338|-8.7134614121167||-8.7134614121167|-8.7134614121167|-8.7149574636583|-8.7795462577878|-8.7795462577878|-8.8284268979753|-8.8284268979753|-8.8284268979753|-8.8284268979753|-8.8284268979753|-8.8284268979753|-8.8284268979753|-8.8284268979753|-8.9054745175799|-8.910590125718|-8.910590125718|-8.910590125718|-8.910590125718|-8.910590125718|-8.910590125718|-8.910590125718|-8.9322124819086|8.4708918883655|8.4708918883655|8.4708918883655|8.4708918883655|8.4708918883655|8.4708918883655||8.4708918883655|8.4708918883655|8.4708918883655|8.4708918883655|8.4708918883655|8.4708918883655|8.4708918883655|8.4708918883655|8.4708918883655|8.4708918883655|8.4708918883655|8.4708918883655|8.38588457665|8.38588457665|8.3795893524954|8.3795893524954|8.3795893524954|8.3795893524954|8.3795893524954|8.3795893524954|8.3795893524954|8.3795893524954|8.3795893524954|8.3795893524954|8.3795893524954|8.3795893524954|8.3795893524954|8.3288017125541||8.3288017125541|8.3288017125541|8.3288017125541|8.3288017125541|8.3288017125541|8.3288017125541|8.3288017125541|8.3288017125541|8.3288017125541|8.3288017125541|8.3288017125541||8.3288017125541|8.3288017125541|8.3288017125541|8.3288017125541|8.3288017125541|8.3288017125541|8.3288017125541|8.3288017125541|8.3214841413417|8.3214841413417|8.293661747412|8.293661747412|8.293661747412|8.293661747412|8.293661747412|8.293661747412|8.293661747412|8.293661747412|8.293661747412|8.293661747412|8.293661747412|8.293661747412|8.293661747412|8.293661747412|8.293661747412|8.293661747412|8.293661747412|8.278120650228|8.278120650228|8.278120650228|8.278120650228
05572|991493|/equities/mcdonalds-holdings-company-japan-l|EAFAGROWTH|6437.1677056801|6405.6246276897|6405.6246276897|6405.6246276897|6405.6246276897|6405.6246276897|6405.6246276897|6405.6246276897|6405.6246276897|6405.6246276897|6405.6246276897|6405.6246276897|6405.6246276897|6405.6246276897|6394.5829196552|6385.1640983398|6385.1640983398|6379.6267759331|6368.4741954812|6294.9713283124|6164.9681425694|6097.7423806326|6069.1582007029|6010.1757785588||-6181.0058002822|-6181.0058002822||||-6181.0058002822|-6181.0058002822|-6181.0058002822|-6181.0058002822|-6181.0058002822|-6181.0058002822|-6181.0058002822|-6181.0058002822|-6181.0058002822|-6181.0058002822|-6181.0058002822|-6256.1175558691|-6317.9083954101|-6322.7881424816|-6322.7881424816|6135.3975667853|6135.3975667853|6135.3975667853|6135.3975667853|6135.3975667853|6135.3975667853|6135.3975667853|6135.3975667853|6135.3975667853|6101.3489067438|6101.3489067438||6101.3489067438|6101.3489067438|6101.3489067438|6101.3489067438|6101.3489067438|6101.3489067438|6101.3489067438|5894.2765630487|5803.0549425878|5803.0549425878|5803.0549425878|5803.0549425878|5803.0549425878||5802.8388250975|5785.9320278861|5718.8133643179|5695.903738131|5677.6708201456|5667.412022384|5650.4578026489|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664||5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664|5640.9882702664||5640.9882702664|5631.4052719338|5631.4052719338|5621.5614132598|5620.0459437638|5620.0459437638|5620.0459437638|5620.0459437638|5620.0459437638|5620.0459437638|5620.0459437638|5612.2732708487|5607.8068698658|5607.8068698658|5607.8068698658|5607.8068698658|5607.8068698658|5607.8068698658|5607.8068698658|5607.8068698658|5607.8068698658|5607.8068698658|5607.8068698658|5590.3171232911|5590.3171232911||5534.7968036567|5534.5639551318|5534.5639551318|5504.515505702|-5626.1558876589|-5626.1558876589|-5626.1558876589|-5626.1558876589|-5626.1558876589|-5626.1558876589|-5626.1558876589|-5626.1558876589|-5626.1558876589|-5626.1558876589|-5626.1558876589|-5626.1558876589|-5626.1558876589|-5626.1558876589||-5626.1558876589|-5626.1558876589|-5651.8398751766|-5658.1616943438|-5658.1616943438|-5658.1616943438|-5688.5129937153|-5749.4588819059|-5762.176535451|-5789.6405949455|-5791.2673277173|-5844.7414752414|5682.0170814043|5682.0170814043|5682.0170814043|5682.0170814043|5682.0170814043|5682.0170814043|-5808.6653618828|-5808.6653618828|-5808.6653618828|-5808.6653618828|-5808.6653618828|-5808.6653618828|-5808.6653618828|-5808.6653618828|-5808.6653618828|-5808.6653618828|-5808.6653618828|-5808.6653618828|-5808.6653618828|-5808.6653618828|-5808.6653618828|-5808.6653618828|-5825.0622248049|-5825.0622248049|-5825.0622248049|-5855.6246942277|-5866.4467684879|-5866.4467684879|-5866.4467684879|-5914.9408538755|-5921.0453931949|5740.4109832717|5740.4109832717|5740.4109832717|5722.7654091518|5722.7654091518|5722.7654091518|5653.6282323909||||5586.2535915455|5556.392879495|5542.1031994388|5520.3743202949|5520.3743202949|5496.3090813373|5496.3090813373|5496.3090813373|5457.5656459303|5439.7724023831|5439.7724023831|5410.3026693145|5390.8918547939|-5520.0997060471|-5520.0997060471|-5520.0997060471|-5520.0997060471|-5520.0997060471|-5520.0997060471|-5520.0997060471|-5520.0997060471|-5520.0997060471|-5520.0997060471|-5520.0997060471|-5520.0997060471|-5520.0997060471|-5520.0997060471|-5520.0997060471|-5520.0997060471|-5520.0997060471||-5520.0997060471|-5520.0997060471|5321.3454176114|5321.3454176114|5321.3454176114|5321.3454176114|5321.3454176114|5321.3454176114|5321.3454176114|5321.3454176114|5321.3454176114|5321.3454176114|5321.3454176114|5298.1615751238|5229.0684168042|5218.5160067134|5218.5160067134|
05573|1169191|/equities/inpost-sa-as|EAFAGROWTH|13.488352047777|13.488352047777|13.488352047777|13.488352047777|13.451502309217|13.335002247905|13.100002783774|13.066391873064|13.066391873064|12.801824807792|12.750585832308|12.750585832308|12.648984421304|12.512482472052|12.42359152965|12.338429789398|12.338429789398|12.338429789398|12.338429789398|12.338429789398|12.204921886495|11.989635067043|11.671816963683|11.632619400986|11.632619400986|11.632619400986|11.632619400986|11.632619400986|11.632619400986||11.632619400986|11.551243539396|11.516789949053|||11.516789949053|11.516789949053|11.516789949053|11.516789949053|11.516789949053|11.498655729949|11.355173302424|10.838803398093|10.62005934393|10.411245967303|10.411245967303|10.411245967303|10.411245967303|10.411245967303|10.411245967303|10.188050695431|10.081389616756|10.081389616756|9.8079331702974|9.8064166912119|9.8064166912119|9.8064166912119|9.8064166912119|9.8064166912119|9.8064166912119|9.8021295212684|9.734032752666|9.6692028868564|9.3830033262977|9.334725728301|9.334725728301|9.0851396086788|-9.9034534658445|-9.9034534658445|-9.9034534658445|-9.9034534658445|-9.9034534658445|-9.9034534658445|-9.9034534658445|-9.9034534658445|-9.9034534658445|-9.9034534658445|-9.9034534658445|-9.9034534658445|-9.9034534658445|-9.9034534658445|-10.171615199408|-10.206461354716|-10.272734717775|-10.294483163013|-10.408981140073|-10.727201205288|-11.155644695563|-11.155644695563|-11.155644695563|-11.155644695563|-11.155644695563|-11.155644695563|-11.367383206998|-11.544705406663|-11.544705406663|-11.544705406663|-11.544705406663|-11.544705406663|-11.574050180997|-11.574050180997|-11.715055987664|10.829410834213|10.829410834213|10.829410834213|10.829410834213|10.829410834213|10.829410834213|10.829410834213|10.829410834213|10.72618666978|10.72618666978|10.482707143838|10.131736444611|10.131736444611|10.084798240832|10.084798240832|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|10.02336851783|9.7804099898356|9.5985045099479|9.5985045099479|9.5985045099479|9.4561163743583|9.3923515037527|9.3866167139285|9.3866167139285|9.3866167139285|9.3866167139285|9.3866167139285|-10.210407180019|-10.210407180019|-10.210407180019|-10.210407180019|-10.210407180019|-10.234960063729|-10.234960063729|-10.234960063729|-10.234960063729|-10.234960063729|-10.234960063729|-10.234960063729|-10.234960063729|-10.234960063729|-10.234960063729|-10.234960063729|-10.234960063729|-10.234960063729|-10.234960063729|-10.234960063729|-10.234960063729|-10.234960063729|-10.234960063729|-10.234960063729|-10.234960063729|-10.234960063729|-10.234960063729|-10.234960063729|-10.234960063729|-10.234960063729|-10.234960063729|-10.234960063729|-10.234960063729|-10.234960063729|-10.234960063729|-10.234960063729|-10.234960063729|-10.360955803961|9.3188740964255|9.3188740964255|9.3188740964255|9.3188740964255|9.3188740964255|9.3188740964255|9.1743046702634|9.072560621819|8.8104979438108|8.8104979438108|8.8104979438108|8.8104979438108|8.8104979438108|8.8104979438108|8.8104979438108||8.8104979438108|8.4315532492843|8.4073313998542|8.4073313998542|8.4073313998542|8.3629239717414|8.2707702926268|8.2707702926268|8.2316335364039|8.0810221815544|8.0810221815544|8.0810221815544|8.0308021069056|7.9801143423135|||7.9801143423135|7.9349182995523|7.9349182995523|7.7202427555416|7.3630476714609|-8.2407114416023|-8.2407114416023|-8.2407114416023|-8.2407114416023|-8.2407114416023|-8.2407114416023|-8.2407114416023|-8.2407114416023|-8.2407114416023|-8.2407114416023|-8.2407114416023|-8.2675685782851|-8.2779363756344|-8.2779363756344|-8.3674849012345|-8.4195737695069|-8.4195737695069|-8.4353043343591|-8.471328674205|-8.471328674205|-8.471328674205|-8.471328674205|-8.471328674205|-8.471328674205|-8.6038098450588|-8.6572708313464
05574|43224|/equities/a2-corp|EAFAGROWTH/NZX50|5.2300233564941|5.2300233564941|5.1000260470275|5.0355844362979|5.0184271450842|4.9582524162757|4.8436138742751|4.8101265555826|4.7690294722945|4.6450327215625|4.6378143162676|4.6259048880414|4.5754498310968|4.5466107867475|4.44623422869|4.2119269133492|-4.590333241317|-4.590333241317|-4.590333241317|-4.590333241317|-4.590333241317|-4.590333241317|-4.590333241317|-4.590333241317|-4.590333241317|4.407327628434|4.407327628434|4.407327628434|4.407327628434|4.3859195977453|4.3774482051046|4.3774482051046|4.3774482051046|4.346053313272|4.317837025343|4.2914857087518|4.2083174584072|4.1647973455501|4.0708859140688|4.0332065881417|4.0285433134164|4.0285433134164|4.0285433134164|4.0285433134164|4.0285433134164|4.0285433134164|4.0285433134164|4.0218734826537|4.0218734826537|4.0218734826537|4.0218734826537|4.0218734826537|4.0218734826537|4.0218734826537|4.0218734826537|4.0218734826537|4.0218734826537|4.0218734826537|4.0218734826537|4.0218734826537|-4.3545533278975|-4.3545533278975|-4.3545533278975|-4.3545533278975|-4.3839483900637|-4.4588314872948|-4.4988564005939|-4.4988564005939|-4.4988564005939|-4.4988564005939|-4.4988564005939|-4.4988564005939|-4.4988564005939|-4.508279275434|-4.508279275434|-4.5152215657617|-4.5152215657617|-4.6341348950493|-4.6390388347957|-4.6778209052983|-4.6964688483125|-4.6964688483125|-4.6964688483125|-4.6964688483125|-4.6964688483125|-4.6964688483125|-4.6964688483125|-4.6964688483125|-4.6964688483125|-4.6964688483125|-4.7971877989113|-4.8078240446765|-4.8078240446765|-4.8548046540904|-4.8771042146417|-4.8771042146417|-4.9295604006154|-4.9439560589639|-4.9730739884372|-4.9730739884372|-4.9730739884372|-5.0067488410732|-5.0402766310133|-5.0888715600513|-5.0888715600513|-5.0888715600513|-5.0888715600513|-5.0888715600513|-5.0888715600513|-5.0888715600513|-5.0888715600513|-5.149857531603|-5.2315084521592|-5.2700090744562|-5.3766769941722|-5.3776201764813|-5.3776201764813|-5.3776201764813|-5.3776201764813|-5.3776201764813|-5.3776201764813|-5.3776201764813|-5.3776201764813|-5.3776201764813|-5.3918003020542|5.2299983517366|5.2299983517366|5.2299983517366|5.2299983517366|5.2299983517366|5.2299983517366|5.2299983517366|5.2299983517366|-5.6064118172206|-5.6064118172206|-5.6064118172206|-5.6064118172206|-5.6064118172206|-5.6064118172206|-5.6064118172206|-5.6064118172206|-5.6064118172206|-5.6064118172206|-5.6064118172206|-5.6064118172206|-5.6064118172206|-5.6064118172206|-5.6064118172206|-5.6064118172206|-5.6064118172206|-5.6064118172206|-5.6064118172206|-5.6064118172206|-5.6064118172206|-5.6064118172206|-5.6064118172206|-5.6064118172206|-5.6064118172206|-5.6064118172206|-5.6064118172206|-5.6064118172206|-5.6064118172206|-5.6064118172206|-5.6621241862551|-5.7606934767051|-5.8091039371804|-5.9417819924173|-6.01364680871|-6.0438299241797|-6.0438299241797|-6.0438299241797|-6.0438299241797|-6.1331445710676|-6.1336352786921|-6.1336352786921|5.6944075288616|5.6944075288616|5.6944075288616|5.6944075288616||-6.0219782449458|-6.0219782449458|-6.0219782449458|-6.0219782449458|-6.0219782449458|-6.0219782449458|-6.0219782449458|-6.0219782449458|-6.0219782449458|-6.0219782449458|-6.0219782449458|-6.0219782449458|-6.0219782449458|-6.049686589744|-6.049686589744|-6.049686589744|-6.049686589744|-6.049686589744|-6.1040961642026|-6.1282668048657|-6.1282668048657|-6.1547410945669|-6.2519344997158|-6.3215242697562|-6.3215242697562|-6.4055823566478|-6.426758130608|-6.4725092077895||5.9941781177873|5.9941781177873|5.9941781177873|5.9318645149198|-6.4773773274217|-6.4773773274217|-6.4773773274217|-6.4773773274217|-6.4773773274217|-6.4773773274217|-6.4773773274217||-6.5915302790308|-6.6805311207301|-6.6805311207301|-6.6883679500693|-6.7198531750699|-6.7342813946428|-6.7825348882346|-6.8244853473861|-6.8244853473861|-6.8244853473861|-6.8910947350616|-6.956783477656|-6.956783477656|-7.2192037284285|-7.4291152622866|-7.5356838335116|-7.5541774183535|-7.5541774183535|-7.6068637271748|-7.6089082647927|-7.6089082647927|-7.6089082647927|-7.6089082647927|-7.6089082647927|-7.6089082647927|-7.6089082647927|-7.6089082647927|-7.6089082647927|-7.6089082647927|-7.6089082647927|-7.6089082647927
05575|1123144|/equities/futu-holdings|EAFAGROWTH|-50.630556821279|-50.630556821279|-50.630556821279|-50.630556821279|-50.630556821279|-50.733887363462|-50.733887363462|-50.733887363462|-50.733887363462|-50.733887363462|-50.733887363462|-50.733887363462|-50.733887363462|-50.733887363462|-50.733887363462|-51.520641591199|-51.520641591199|-51.520641591199|-51.759601886678||-54.012979834397|-54.012979834397|-54.012979834397|-55.11830980813|-55.983677573066|-57.2157528081|-57.607299423814|-57.607299423814|-57.797738418185||-57.797738418185|-57.797738418185|-57.797738418185|-57.799243643945||-57.799243643945|-58.329130859367|-58.329130859367|-58.796576381602|-58.796576381602|-58.796576381602|-58.796576381602|-58.796576381602|-58.796576381602|-58.796576381602|-58.796576381602|-58.806528595728|-60.269503992333|-60.269503992333|-60.683193014213|-61.947436224696|-62.82437418487|-63.339301623529|-63.859698043682|-63.859698043682|-63.859698043682||-63.859698043682|-63.859698043682|-63.859698043682|-63.859698043682|-63.859698043682|-63.859698043682|-63.859698043682|-63.859698043682|-63.859698043682|-63.859698043682|-63.859698043682|-63.859698043682|-63.859698043682|-63.859698043682|-63.859698043682|-63.859698043682|-64.864664645568|-65.471403653698|-65.471403653698|-65.471403653698|-65.471403653698|57.127392513674|57.127392513674|57.127392513674|57.127392513674|57.127392513674|57.127392513674|57.127392513674|57.127392513674|57.127392513674|57.127392513674|53.68793628737|-59.622121773675|-59.622121773675|-59.622121773675|-60.837359069139|-62.396510466768|55.366609560939|55.366609560939|55.366609560939|55.366609560939|55.366609560939|55.366609560939|55.366609560939|55.366609560939|55.366609560939|55.366609560939|55.366609560939|55.366609560939|55.366609560939|55.366609560939|55.366609560939|55.366609560939|55.366609560939|55.366609560939|55.366609560939|54.040997171957||54.040997171957|51.974929863169|51.096589889741|49.848156229893|45.615769139307|-54.734533574378|-54.734533574378|-54.734533574378|-54.734533574378|-54.734533574378|-54.734533574378|-55.890993633137|-55.890993633137|-56.106190935622|-56.514658892432|-58.840786576579|52.679539018058|52.679539018058|52.679539018058|52.679539018058|52.679539018058|52.679539018058|52.679539018058|52.679539018058|52.248687643898|50.989964903607|47.371698632521|45.701288080527|44.625208590112|41.738318367305|41.738318367305|41.738318367305|41.738318367305|41.738318367305|41.738318367305|41.170821635262|40.654246931093|39.319996759646|38.381105128651|38.304137773398|38.304137773398|38.304137773398|38.304137773398||38.304137773398|38.304137773398|38.304137773398|38.304137773398|38.304137773398|38.304137773398|38.304137773398|38.304137773398|38.304137773398|38.304137773398||38.304137773398|38.304137773398|-42.270573198217|-42.270573198217|-42.270573198217|-42.270573198217|-42.270573198217|-42.270573198217|-42.270573198217|-42.270573198217|-42.270573198217|-42.270573198217|-42.270573198217|-43.410080551459||-44.328866778684|-44.328866778684|-44.328866778684|-44.328866778684|-44.328866778684|-44.328866778684|-45.848186716849|-46.650257819975|-46.650257819975|-46.650257819975|-46.650257819975|-46.650257819975|-46.650257819975|-46.650257819975|-46.962893956331|-47.497415005529|-47.869027494682|-48.090297459776|-48.338108008896|-49.108899939752|-49.108899939752|-49.108899939752|-49.108899939752|-49.108899939752|-51.279333393548|44.158870824516|44.158870824516|44.158870824516|44.158870824516|44.158870824516|44.158870824516|44.158870824516|44.158870824516|44.158870824516|44.158870824516||44.158870824516|44.158870824516|44.158870824516|44.158870824516|43.677856586974|42.709612318216|-51.142721398629|-51.142721398629|-51.142721398629|-51.142721398629|-51.142721398629|-51.142721398629|-51.142721398629|-51.142721398629|-52.436383675102|-52.436383675102|-52.461927082318|-52.461927082318|-52.461927082318|-52.610475807475|-52.725622691101|-52.725622691101|-52.725622691101|-52.725622691101|-52.725622691101|-52.725622691101|-52.725622691101|-52.725622691101|-52.725622691101|-52.725622691101|-54.014301659207
05576|941652|/equities/cyberark-software-ltd|EAFAGROWTH/EAFAVALUE|247.05412553727|238.8645879315|225.10620854151|219.3628973727|219.3628973727|219.3628973727|219.06738437597|219.03761519325|219.03761519325|219.03761519325|219.03761519325|219.03761519325|219.03761519325|219.03761519325|219.03761519325|212.75866782812|211.90510058566|207.43613192677|207.43613192677||206.68098436063|206.58434304987|206.58434304987|206.58434304987|206.58434304987|206.58434304987|206.58434304987|206.58434304987|206.58434304987||206.58434304987|206.58434304987|205.89093197489|204.86048495664||200.47319949881|198.5255271463|198.4444766076|195.80712414136|193.25564469619|188.37073738622|187.89561590923|187.89561590923|187.89561590923|187.89561590923|187.89561590923|187.89561590923|187.89561590923|187.89561590923|187.89561590923|185.22657062603|185.22657062603|185.22657062603|180.68085789231|179.45708300833|178.35287377309||176.52597106244|175.90353976682|175.90353976682|172.17837324623|171.40102752054|171.40102752054|170.10113422964|165.89793112646|165.25158630886|164.84103252906|164.84103252906|161.45670501411|156.78582000365|156.78582000365|152.47590636799|-172.39858519548|-172.39858519548|-172.39858519548|-172.39858519548|-172.39858519548|-172.39858519548|-172.39858519548|-172.39858519548|-172.39858519548|-172.39858519548|-172.39858519548|-172.39858519548|-172.39858519548|-172.39858519548|-172.39858519548|-172.39858519548|-172.39858519548|-172.39858519548|-172.39858519548|-172.39858519548|-172.54007940286|-176.28628190351|157.59267705029|157.59267705029|157.59267705029|157.59267705029|157.59267705029|157.59267705029|157.59267705029|157.59267705029|157.59267705029|156.87133681619|156.87133681619|156.87133681619|156.58899145484|154.51561998666|154.51561998666|154.51561998666|153.93475516459|153.93475516459|153.93475516459|152.55917213383||151.9615886258|148.07229228008|-162.09532384526|-162.09532384526|-162.09532384526|-162.09532384526|-162.09532384526|-162.09532384526|-162.09532384526|-162.09532384526|-162.09532384526|-162.09532384526|-162.09532384526|-162.09532384526|-162.09532384526|-162.09532384526|-162.09532384526|-162.09532384526|-166.56712669412|152.20470404928|152.20470404928|152.20470404928|152.20470404928|152.20470404928|152.20470404928|151.32215304989|151.32215304989|151.32215304989|151.32215304989|151.32215304989|151.32215304989|151.32215304989|151.32215304989|151.32215304989|150.79407962846|148.82841580761|146.13268209444|144.35103867834|142.11468874752|142.11468874752|142.09798417422|141.02262999335|141.02262999335||141.02262999335|141.02262999335|140.31803600352|140.31803600352|140.31803600352|140.31803600352|140.31803600352|140.31803600352|140.31803600352|140.31803600352||140.31803600352|140.31803600352|140.31803600352|140.31803600352|140.31803600352|140.31803600352|140.31803600352|140.31803600352|140.31803600352|140.31803600352|140.31803600352|140.31803600352|140.31803600352|140.31803600352||140.31803600352|140.00449045015|138.0826881344|138.0826881344|138.0826881344|135.23298474759|130.00720364749|128.3796733982|128.28407840007|126.98175747388|125.5958422819|124.11265682283|122.76730647686|121.5911870371|121.5911870371|-137.88836225278|-137.88836225278|-137.88836225278|-137.88836225278|-139.45651217309|-139.92807498248|-139.92807498248|-139.92807498248|-142.6490839432|-142.6490839432|-142.6490839432|-142.6490839432|-142.6490839432|-146.31189219725|-146.31189219725|-146.68381868217|-147.26789942903|-147.26789942903|-147.88156902705|137.72251154697||137.72251154697|137.72251154697|137.72251154697|137.72251154697|137.72251154697|137.72251154697|137.72251154697|137.72251154697|137.72251154697|137.72251154697|137.72251154697|137.72251154697|137.72251154697|137.72251154697|137.72251154697|137.72251154697|137.72251154697|137.72251154697|137.72251154697|137.72251154697|137.72251154697|137.72251154697|137.72251154697|137.72251154697|135.66705774506|133.40515499634|133.40515499634|133.40515499634|133.40515499634|133.40515499634|133.40515499634
05577|33069|/equities/fuchs-petrolub-ag?cid=33069|EAFAGROWTH/EAFAVALUE|-40.76918726604|||-40.76918726604||40.299411749252|40.299411749252|||||40.299411749252|39.96823541258|||||||||39.118041161411||38.766469801053|||||||||||||||||||||38.766469801053||||||37.479410635746|||||||||||||||||36.690458177765||||||||||-35.951715390726|||||||-37.041905845585|||||||||||||||||||||||-37.495450617409|-37.617165487714||||||37.594257229228|||||37.358065359746|-37.567555588722||-37.567555588722|||-37.567555588722|-37.567555588722|-37.567555588722|-37.567555588722|-37.567555588722|-37.692838635974|-37.772044039361|-37.928938601406|-38.029931728477|-38.304604791853||37.346094170684||37.346094170684||37.346094170684||37.346094170684|||37.346094170684|37.224551138475|36.951720062444||36.264135589808||35.684594091011|35.475105427187|-36.397715213475|-36.397715213475||-36.397715213475|||35.150318540272|35.015909633302|-35.199636441861|-35.199636441861|-35.199636441861|-35.199636441861|-35.199636441861||-35.259597335032|-35.262886402532||-35.423540680958|||-35.423540680958|-35.423540680958|-35.423540680958|-35.423540680958|-35.423540680958|-35.423540680958|-35.444348929287|-35.444348929287|-35.444348929287||-36.053721981977||-36.244133399299||-36.378522160945|||-36.378522160945||-36.378522160945|||-36.378522160945|-36.378522160945|-36.378522160945|-36.378522160945|-36.378522160945|-36.378522160945|-36.378522160945||||-38.309470339282|-38.548298910441|-38.879221681293|37.492106535095|37.492106535095|37.492106535095|37.492106535095|-38.152174158|-38.152174158|-38.152174158|-38.37415908468|-38.37415908468|-38.37415908468|-38.37415908468||||-38.37415908468|37.247991638115||37.247991638115|37.247991638115|37.247991638115|37.247991638115|37.247991638115|37.247991638115|37.247991638115|-38.639397507577|-38.639397507577|-38.639397507577|-38.639397507577|-38.639397507577|-38.639397507577||-38.639397507577|-38.639397507577|-38.639397507577|-39.185996459225|38.460990925508|38.460990925508|38.140544913298|37.960921232208|37.960921232208||36.990642502848||36.990642502848
05578|992046|/equities/harmonic-drive-systems-inc|EAFAGROWTH|-3953.3215858331|-3953.3215858331|-3953.3215858331|-3953.3215858331|-3953.3215858331|-3953.3215858331|-3953.3215858331|-4033.4128731479|-4161.847636831|-4197.863589438|-4197.863589438|-4197.863589438|-4197.863589438|-4197.863589438|-4197.863589438|-4197.863589438|-4197.863589438|-4332.4805216592|-4332.4805216592|-4332.4805216592|-4332.4805216592|-4332.4805216592|-4332.4805216592|-4332.4805216592||-4332.4805216592|-4337.8486275653||||-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653|-4337.8486275653|-4501.2206972948|3905.185898829|3905.185898829|3905.185898829|3905.185898829|3905.185898829|3905.185898829|3905.185898829|3905.185898829|3905.185898829||3759.3732209211|3615.6924676901|3595.4916307668|3580.300590901|3580.300590901|3580.300590901|3406.9760381494|3406.9760381494|3322.5321458634|3322.5321458634|3278.6468287371|3253.4964763746|3150.2738626384||3141.9853201001|3141.9853201001|3141.9853201001|3141.9853201001|3141.9853201001|3141.9853201001|3141.9853201001|3141.9853201001|3141.9853201001|3141.9853201001|3141.9853201001|3141.9853201001|3141.9853201001|3141.9853201001|3141.9853201001|3139.0850264721|-3542.2452077185|-3542.2452077185||-3542.2452077185|-3542.2452077185|-3542.2452077185|-3542.2452077185|-3542.2452077185|-3542.2452077185|-3542.2452077185|-3542.2452077185|-3651.3835641316|-3743.7595157018|-3768.9917332344|-3768.9917332344|-3768.9917332344|-3768.9917332344||-3768.9917332344|-3768.9917332344|-3839.1574813715|3557.8207244614|3557.8207244614|3557.8207244614|3557.8207244614|3557.8207244614|3557.8207244614|-3942.2737637776|-3942.2737637776|-3942.2737637776|-3942.2737637776|-3942.2737637776|-3942.2737637776|-3942.2737637776|-3942.2737637776|-3942.2737637776|-3942.2737637776|-3985.0264041974|-4042.8071157748|-4122.5634619721|3612.8176104636|3612.8176104636|3612.8176104636||3529.241789404|-3997.4735399122|-3997.4735399122|-3997.4735399122|-4044.4150443469|-4106.5722714966|-4209.8025238851|-4276.725026539|-4352.5926253568|-4352.5926253568|-4366.491805952|-4460.8570430605|-4460.8570430605|-4460.8570430605|-4460.8570430605|-4533.0346640154|-4533.0346640154|-4533.0346640154||-4533.0346640154|-4561.7051822394|-4643.8390913771|-4673.8156260316|-4673.8156260316|-4673.8156260316|-4781.184028924|-4838.5378099156|-5013.0975665729|-5017.7382511399|-5017.7382511399|-5017.7382511399|-5017.7382511399|-5055.2647234888|4612.7920315258|4612.7920315258|4612.7920315258|4612.7920315258|4612.7920315258|4612.7920315258|4612.7920315258|4612.7920315258|4612.7920315258|4612.7920315258|4612.7920315258|4612.7920315258|4612.7920315258|4612.7920315258|4612.7920315258|4612.7920315258|4612.7920315258|4612.7920315258|4612.7920315258|4612.7920315258|4612.7920315258|4612.7920315258|4612.7920315258|4612.7920315258|4612.7920315258|4444.213368362|4168.2926315134|4100.7432274247|4100.7432274247|4100.7432274247|4100.7432274247|-4323.7667715356|-4323.7667715356|-4323.7667715356|-4323.7667715356|-4323.7667715356||||-4323.7667715356|-4323.7667715356|-4323.7667715356|-4323.7667715356|-4330.0186350395|-4342.2022959962|-4342.2022959962|-4342.2022959962|-4342.2022959962|-4342.2022959962|-4342.2022959962|-4342.2022959962|-4342.2022959962|-4342.2022959962|-4342.2022959962|-4342.2022959962|-4342.2022959962|-4342.2022959962|-4342.2022959962|-4548.8358844402|-4688.1509827113|-4707.8373328526|-4707.8373328526|-4707.8373328526|-4707.8373328526|-4707.8373328526|-4707.8373328526|-4707.8373328526|-4707.8373328526|-4707.8373328526||-4707.8373328526|-4713.1525920584|-4780.4473245094|4446.4538715239|4446.4538715239|4446.4538715239|4446.4538715239|4446.4538715239|4446.4538715239|4446.4538715239|4446.4538715239|4446.4538715239|4446.4538715239|4446.4538715239|4446.4538715239|4446.4538715239|4446.4538715239|
05579|26002|/equities/lundbergforetagen?cid=26002|EAFAGROWTH/EAFAVALUE|527.24150071253|527.24150071253|524.96835311374|524.81515385009|524.81515385009|524.81515385009|-545.43384278693|-545.43384278693|-545.43384278693|-545.43384278693|-545.43384278693|-545.43384278693|-545.43384278693|-545.43384278693|-545.43384278693|-545.43384278693|-545.43384278693|-545.43384278693|-553.79315051413|533.07914841263|533.07914841263|533.07914841263|533.07914841263|533.07914841263|533.07914841263|533.07914841263|533.07914841263|533.07914841263|533.07914841263||533.07914841263|533.07914841263|533.07914841263|||533.07914841263|533.07914841263|533.07914841263|533.07914841263|533.07914841263|533.07914841263|529.3879169103|516.94214753271|513.43570591742|510.30633583924|504.5848121738|500.98308394746|499.9812315128|493.6347077844|487.9385360609|482.24281987995|476.9031277746|475.74237538378|471.88254656665|471.88254656665|468.33752304918|468.33752304918|468.33752304918|464.38613231322|459.22903725992|455.18225751861|454.37872199051|454.37872199051|444.23976307617|444.23976307617|444.23976307617|444.23976307617|444.23976307617|444.23976307617|444.23976307617|444.23976307617|438.95529027235|-462.13740929724|-462.13740929724|-462.13740929724|-462.13740929724|-462.13740929724|-462.13740929724|-462.13740929724|-462.13740929724|-466.0971231368|-474.25236616166|455.14834678166|455.14834678166|455.14834678166|455.14834678166|455.14834678166|447.95372610614|445.4248751972|445.4248751972|445.4248751972|445.4248751972|445.4248751972|445.4248751972|445.4248751972|445.4248751972|445.4248751972|445.4248751972|445.4248751972|445.4248751972|445.4248751972|445.4248751972|445.4248751972|444.43875327087|444.34862661336|443.76513152624|440.549778814|440.549778814|440.549778814|440.549778814|440.549778814|440.549778814|433.58308078943|-454.85178448498|-454.85178448498|-454.85178448498|-454.85178448498|-454.85178448498|-454.85178448498|-454.85178448498|-454.85178448498|-455.93369864019|-455.93369864019|-457.63745412332|-457.70271120581|-457.76412424018|-463.09347612516|446.10275514305|446.10275514305|446.10275514305|446.10275514305|446.10275514305|446.10275514305|446.10275514305|446.10275514305|446.10275514305|446.10275514305|446.10275514305|446.10275514305|446.10275514305|446.10275514305|445.67529569931|-463.05312132373|-463.05312132373|-463.05312132373|-463.05312132373|-463.05312132373|-463.05312132373|-463.05312132373|-463.05312132373|-463.05312132373|-463.05312132373|-463.05312132373|-463.05312132373|-463.2145853521|-465.02117479659|-465.02117479659|-465.02117479659|-465.02117479659|-465.02117479659|-465.02117479659|-465.02117479659|-465.02117479659|-465.02117479659|-465.47909056718||-469.20454880457|-472.11617381551|-474.10685335241|-478.59651423651|-481.04939923079|-481.04939923079|-481.04939923079|-481.56062072486|-481.56062072486|-481.56062072486|-481.56062072486|-481.56062072486||-481.56062072486|-481.56062072486|-481.56062072486|-482.11181029976|-485.78031435377|-485.78031435377|-485.78031435377|-486.98367786812|-493.60965496089|468.61240761032|468.61240761032|468.61240761032||468.61240761032|468.61240761032|468.61240761032|468.61240761032|468.61240761032|468.61240761032|468.61240761032|468.61240761032|466.41435714071|466.41435714071|466.41435714071|466.41435714071||466.41435714071|462.56562738946|462.56562738946|462.56562738946|462.56562738946|462.56562738946|462.56562738946|462.56562738946|462.56562738946|462.56562738946|462.56562738946|461.48348408631|461.48348408631|456.8760920729|||-480.29711627374|-480.29711627374|-480.29711627374|-480.29711627374|-480.29711627374|-480.29711627374|-480.29711627374|-480.45678049595|-480.45678049595|-480.45678049595|-480.45678049595|-480.45678049595|-480.45678049595|-480.45678049595|-487.80753693614|-488.12504985635|-488.22919970405|-488.22919970405|-488.22919970405|-492.89356200841|-498.17062513196|-501.42846151815|-505.84811484659|-505.84811484659|-505.84811484659|-505.84811484659|-505.84811484659|-505.84811484659|-505.84811484659|-505.84811484659|479.24334257554
05580|100089|/equities/wynn-macau|EAFAGROWTH|6.0066964534536|5.9763295018689|5.8431437373179|-6.5500282994579|-6.5500282994579|-6.5500282994579|-6.5500282994579|-6.5500282994579|-6.5500282994579|-6.5500282994579|-6.5500282994579|-6.5500282994579|-6.5500282994579|-6.5500282994579|-6.5500282994579|-6.5677507973099|-6.5677507973099|-6.6980563111199|5.894994833225|5.894994833225|5.894994833225|5.894994833225|5.894994833225|5.894994833225|5.894994833225|5.894994833225|5.894994833225|5.894994833225|5.894994833225||5.7538830992844|5.6813759607089|5.6813759607089|||5.6813759607089|5.617640235028|5.5852665666063|-6.207856955031|-6.207856955031|-6.207856955031|-6.207856955031|-6.207856955031|-6.207856955031|-6.207856955031|-6.207856955031|-6.207856955031|-6.207856955031|-6.207856955031|-6.207856955031|-6.207856955031|-6.207856955031|-6.3409521468253|-6.5788357133966|-6.7009285153395|-6.7451645882386|-6.7451645882386|-6.7451645882386|-6.7451645882386|-6.7451645882386|-6.7451645882386|-6.8947458895497|-6.8947458895497|-6.8947458895497|-6.9836064612923|-7.3284518228701|-7.4398966812897|-7.4398966812897|-7.4398966812897|-7.4398966812897|-7.4398966812897|-7.4398966812897|-7.4476630713993|-7.4867930990919|-7.4867930990919|-7.4867930990919|-7.4867930990919|-7.4867930990919|-7.4867930990919||-7.4867930990919|-7.4992145810376|-7.6557940149583|-7.7825489733261|-7.8633876612498|-7.947145714942|-7.947145714942|-7.947145714942|-7.947145714942|-7.947145714942|-7.9901617793941|-8.025179521762|7.218186625033|7.218186625033||7.218186625033|7.218186625033|7.218186625033|7.218186625033|7.218186625033|7.218186625033|7.218186625033|7.218186625033|7.218186625033|7.0552073145237|7.047794740758|7.047794740758|7.047794740758|7.0316145453067|7.0316145453067||7.0316145453067|7.0316145453067|7.0316145453067|7.0316145453067||-7.8362015144141|-7.8362015144141|-7.8362015144141|-7.8362015144141|-7.8362015144141|-7.8362015144141|-7.8362015144141|-7.8362015144141|-7.8362015144141|-7.9846682963671|-8.1170597588945|-8.1170597588945|-8.3000662896289|7.4911500133739|7.4911500133739|7.4911500133739|7.4911500133739|7.4911500133739|7.4911500133739|7.4911500133739|7.4911500133739|7.4911500133739|7.4911500133739|7.4911500133739|7.4911500133739|7.4001666878844|7.1829629049461|7.0844032086444|7.0381376371674|7.0381376371674|7.0381376371674|7.0381376371674|7.0381376371674||7.0381376371674|7.0381376371674|7.0381376371674|7.0381376371674|7.0381376371674|7.0381376371674|7.0381376371674|7.0381376371674|7.0381376371674|7.0381376371674|7.0381376371674|7.0381376371674|7.0381376371674|7.0381376371674|7.0381376371674|7.0381376371674||7.0381376371674|7.0381376371674|6.855708531306|6.7068982960623|6.7054336902556|6.7054336902556|6.7054336902556|6.7054336902556|6.7054336902556|6.7049263977405|6.6976959201359|-7.5497058707396|-7.5497058707396|-7.5497058707396|-7.5497058707396|-7.5497058707396|-7.5497058707396|-7.5497058707396||-7.5497058707396|-7.6407843516845|-7.8697605052014|-7.98640078068|-8.0498896545859|-8.1543218765757|-8.2309133381868|-8.3060657618988|-8.3060657618988|-8.4822954732564|-8.530982062452|-8.530982062452|-8.6599798966701|-8.8783108712628|7.8512251218068|7.8512251218068|7.8512251218068|7.8512251218068||7.8512251218068|7.8512251218068|7.8512251218068|7.8512251218068|7.8512251218068|7.8512251218068|7.8512251218068|7.8163610387629|7.6787345065879|7.5851459330119|7.5851459330119|7.5851459330119|7.5851459330119|7.5851459330119|||7.3988832095274||7.3988832095274|7.245981889633|-8.1481943307771|-8.1481943307771|-8.1481943307771|-8.1481943307771|-8.2241045566018|-8.2552988745223|-8.2552988745223|-8.2552988745223|-8.2552988745223|-8.2552988745223|-8.2552988745223|-8.2552988745223|-8.2963059352256|-8.2963059352256|-8.2963059352256|-8.2963059352256|-8.6542286791644|-8.7113653198703|-8.8270724367018|-8.9673028335433|-9.1803364605221|-9.2378473335588|-9.2378473335588|-9.2378473335588|-9.2378473335588|-9.2378473335588|-9.2378473335588
05581|100061|/equities/sjm-hld|EAFAGROWTH/EAFAVALUE|2.2250461258531|2.218384561499|-2.4404827084243|-2.4404827084243|-2.4404827084243|-2.4404827084243|-2.4404827084243|-2.4404827084243|-2.4404827084243|-2.4404827084243|-2.4404827084243|-2.4404827084243|-2.4404827084243|-2.4404827084243|-2.4404827084243|-2.4649786716258|-2.4649786716258|-2.4771985351548|2.230725635218|2.230725635218|2.230725635218|2.230725635218|2.230725635218|2.230725635218|2.230725635218|2.230725635218|2.230725635218|2.230725635218|2.230725635218||2.2274729025887|2.1794143531638|-2.4797687957807|||-2.4797687957807|-2.4797687957807|-2.4797687957807|-2.4797687957807|-2.4797687957807|-2.4797687957807|-2.4797687957807|-2.4797687957807|-2.5086319921329|-2.515702234144|-2.5229885943102|-2.5229885943102|-2.5229885943102|-2.5229885943102|-2.5659735932967|-2.5659735932967|-2.5699706888885|-2.6421897385618|-2.7246552544722|-2.7718391504431|-2.8303569808595|-2.8303569808595|-2.8320466490102|-2.8320466490102|-2.8320466490102|-2.833940754501|-2.9056114616926|2.5929784134297|2.5929784134297|2.5929784134297|2.5929784134297|2.5929784134297|2.5929784134297|2.5929784134297|2.5705316414732|-2.9118129041585|-2.9118129041585|-2.9151252300354|-2.9151252300354|-2.9151252300354|-2.9151252300354|-2.9151252300354|-2.9151252300354|-2.9151252300354||-2.937916971005|-2.9454633138323|-2.9971814312034|-3.0290904748764|-3.0578783075375|-3.0976426778416|-3.1596029796181|-3.1862255244319|-3.1869172684423|-3.2026858585931|-3.2287323633308|-3.2287323633308|-3.2287323633308|-3.2391716147287||-3.2391716147287|-3.2391716147287|-3.2391716147287|-3.2391716147287|-3.2851906644882|-3.2857674346568|-3.2941860607599|-3.3357624004654|-3.3505090016853|-3.3505090016853|-3.3938987938045|-3.3939181434872|-3.3939181434872|-3.3939181434872|-3.3939181434872||-3.4237978577352|-3.4725532001628|-3.5092156820191|-3.5092156820191||-3.5092156820191|-3.5315103901727|-3.5315103901727|-3.5315103901727|-3.5315103901727|-3.5315103901727|-3.5315103901727|-3.5315103901727|-3.5315103901727|-3.6091486776443|-3.6091486776443|-3.6640540719664|3.3328327749777|3.3328327749777|3.3328327749777|3.3328327749777|3.3328327749777|3.3328327749777|3.3328327749777|3.3328327749777|3.3328327749777|3.3328327749777|3.3328327749777|3.3328327749777|3.2398142124335|3.2385021021515|3.2385021021515|3.2385021021515|3.2385021021515|3.2385021021515|3.2385021021515|3.2385021021515|3.2385021021515||3.2385021021515|3.2385021021515|3.2385021021515|3.2385021021515|3.2385021021515|3.2385021021515|3.2385021021515|3.2385021021515|3.2385021021515|3.2385021021515|3.2385021021515|3.2385021021515|3.2385021021515|3.2385021021515|3.2385021021515|3.2385021021515||3.2385021021515|3.2385021021515|3.2026568330548|3.2026568330548|3.1607298229824|-3.5312252200775|-3.5312252200775|-3.5312252200775|-3.5312252200775|-3.5312252200775|-3.5312252200775|-3.5312252200775|-3.5312252200775|-3.5312252200775|-3.5312252200775|-3.5663612857056|-3.582068166754|-3.6511868212194||-3.6524298426808|-3.7054777142406|-3.7703328190682|-3.7703328190682|-3.7703328190682|-3.8370364836451|-3.8817071971625|-3.9932805090444|-3.9932805090444|-4.0397560363893|-4.1016123360916|-4.1016123360916|-4.1395693163656|3.7593263175657|3.7593263175657|3.7593263175657|3.7593263175657|3.7593263175657||3.7593263175657|3.7593263175657|3.7593263175657|3.7593263175657|3.7593263175657|3.7593263175657|3.7593263175657|3.7336958013829|3.7257531595045|3.7257531595045|3.7257531595045|3.7257531595045|3.7257531595045|3.7257531595045|||3.7252509328825||3.7252509328825|3.6702786919257|-4.0686059926089|-4.0686059926089|-4.0686059926089|-4.0686059926089|-4.0686059926089|-4.0686059926089|-4.0686059926089|-4.0686059926089|-4.0686059926089|-4.0686059926089|-4.0686059926089|-4.0686059926089|-4.1478954392601|-4.170994886417|-4.1714753210039|-4.1714753210039|-4.3110837207339|-4.3750930479391|-4.3881248063773|-4.3881248063773|-4.3881248063773|-4.3881248063773|-4.3881248063773|-4.3881248063773|-4.3881248063773|-4.4254182177766|-4.4254182177766
05582|1054308|/equities/nmc-health-adr|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.17449200890535||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05583|9013|/equities/nordea-bank-finland?cid=9013|EAFAVALUE|-126.63404059595|-127.68004412327|-129.53227058686|-130.21919310134|-130.31910178442|125.17477405121|125.17477405121|125.17477405121|125.17477405121|125.17477405121|124.33752428216|124.16698409967|124.16698409967|124.16698409967|124.16698409967|124.16698409967|124.16698409967|124.16698409967|124.16698409967|124.16698409967|124.16698409967|124.16698409967|124.16698409967|124.16698409967|124.16698409967|123.61664276049|122.23404693521|121.56005435428|121.44117011451||120.39019308513|120.04869581122|120.04869581122|||120.04869581122|120.04869581122|120.04869581122|120.04869581122|120.04869581122|119.69632600037|117.62253807099|117.62253807099|117.62253807099|116.86059663596|-121.60402138574|-121.60402138574|-121.60402138574|-121.60402138574|-121.60402138574|-121.60402138574|-121.60402138574|-121.60402138574|-122.09780198052|-122.11153047365|-122.11153047365|-122.11153047365|-122.11153047365|-122.11153047365|-122.11153047365|-122.11153047365|-122.11153047365|-122.11153047365|-122.11153047365|-122.11153047365|-122.11153047365|-122.11153047365|-122.11153047365|-122.48170320504|-122.97788776352|-122.97788776352|-122.97788776352|-122.97788776352|-122.97788776352|-122.97788776352|-122.97788776352|-122.97788776352|-123.68433133561|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.92911199626|117.69790240456|117.56737496881|117.56737496881|117.56737496881|117.56737496881|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.76521336252|116.06023191538|114.58248153359|114.36989058348|114.36989058348|114.36989058348|114.36989058348|114.36989058348|114.36989058348|114.21099089353|114.17681332239|114.17681332239|114.17681332239|114.17681332239|113.80868128283|112.98520171358|112.11419460101|112.11419460101|112.11419460101|112.11419460101|112.11419460101|112.11419460101|112.11419460101|112.11419460101|112.11419460101|112.11419460101|112.11419460101|112.11419460101|112.11419460101|112.11419460101|110.87687992303|110.5111873294|110.5111873294|110.5111873294|110.5111873294||110.5111873294|110.5111873294|109.98464962123|109.761829759|108.76537153601|-114.01256997034|-114.01256997034|-114.01256997034|-114.01256997034|-114.01256997034|-114.01256997034|-114.01256997034||-114.01256997034|-114.01256997034|-114.01256997034|-114.01256997034|-114.01256997034|-114.01256997034|-114.01256997034|-114.01256997034|-114.01256997034|-114.01256997034|-114.01256997034|-114.01256997034||-114.01256997034|-114.01256997034|-114.01256997034|-114.01256997034|-114.01256997034|-114.01256997034|-115.08396420926|-116.30304423049|-116.30304423049|-116.89782938113|-118.78203110286|-120.14492526477||-120.14492526477|-120.14492526477|-120.14492526477|-120.14492526477|-120.14492526477|-120.14492526477|-120.14492526477|-120.14492526477|-120.14492526477|-120.14492526477|-120.14492526477|-120.14492526477|-120.14492526477|-120.14492526477|||-120.14492526477|-120.14492526477|-120.14492526477|-120.14492526477|-120.14492526477|-120.14492526477|-120.14492526477|-120.14492526477|-120.58583011678|-120.58583011678|-126.03347720721|-126.03347720721|-126.03347720721|-126.03347720721|-126.91497484422|-128.31219340669|-130.34799375917|-132.424437951|-134.1871484639|128.4299404619|128.4299404619|127.99326626437|127.70695322505|127.58551426455|127.20801309043|127.20801309043|127.20801309043|127.20801309043|126.94668572141|126.0641012478|124.71788345974
05584|50559|/equities/crh?cid=50559|EAFAVALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-52.270047300117|-52.270047300117|-52.270047300117|-52.270047300117|-52.270047300117|-52.270047300117|-53.283940546001|-53.463538359502|-53.463538359502|-53.463538359502|-53.903929603209|-54.346199679848|-54.346199679848|-54.346199679848|-54.346199679848|-54.346199679848|-54.346199679848|-54.346199679848|-54.346199679848|-54.346199679848|-54.346199679848|-54.346199679848|-54.346199679848|51.725538812973|51.725538812973|51.725538812973|51.725538812973|51.725538812973|51.725538812973|51.725538812973|51.725538812973|51.725538812973|51.725538812973|51.725538812973|51.725538812973|51.725538812973|51.725538812973|51.725538812973|51.725538812973|51.725538812973|50.813933887854|50.745483123346|50.518314267842|50.304794419307|49.427551177363|49.151722699647|48.463715144907|48.463715144907|48.463715144907|48.463715144907|48.463715144907|48.463715144907|48.463715144907|48.463715144907|48.463715144907|48.463715144907|48.463715144907|48.463715144907|47.974130176741|47.384587313553|47.202875589684|45.862933140424|45.862933140424|45.699370893534|45.651200534748|45.651200534748|45.399986921088|45.399986921088|45.399986921088|44.630540514805|44.069250533843|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891||-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|-46.326644541891|||-46.326644541891|-48.03738321427|-48.391572719292|-48.391572719292|-48.391572719292|-48.391572719292|-48.391572719292|-48.391572719292|-48.391572719292|-48.391572719292|-48.779185622712|-48.779185622712|-48.779185622712|-48.779185622712|-48.779185622712|-48.779185622712|-49.203262481182|-49.447512477734|-49.736123873237|46.126111976596|46.126111976596|46.092622960378|45.791804221791|45.689995429046|45.689995429046|45.689995429046|42.239994946594|42.237217946709|42.179001174845|42.179001174845|42.179001174845
05585|1177390|/equities/universal-music-nv|EAFAVALUE|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.302913579293|26.080375162918|26.080375162918|26.080375162918|26.071528505571|25.87336526898|25.482473244027|25.482473244027|25.482473244027|25.482473244027|25.244969118254|24.751078328178|24.676714830727|24.676714830727|24.676714830727|24.676714830727|24.676714830727|24.676714830727|24.676714830727||24.676714830727|24.676714830727|24.676714830727|||24.676714830727|24.676714830727|24.676714830727|24.676714830727|24.587460761965|24.458289311661|24.408655774079|24.286283214315|24.076425242672|23.692562521546|23.692562521546|23.660200258647|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-24.900681426489|-25.247979193223|-25.542754841394|-25.609172185866|23.799787587335|23.799787587335|-25.446927813333|-25.446927813333|-25.623808944272|24.374661064869|24.374661064869|24.374661064869|24.374661064869|24.374661064869|24.374661064869|24.160734919183|24.102483090949|23.551890392297|23.551890392297|23.551890392297|23.549002094025|23.549002094025|23.477223099332|23.463026246606|23.174943838522|23.174943838522|23.174943838522|23.174943838522|23.174943838522|23.174943838522|23.174943838522|22.991721412779|22.991721412779|22.895245734454|22.671480872542|22.671480872542|22.671480872542|22.671480872542|22.366644994319|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|22.271961449752|20.742531163227|20.742531163227|20.742531163227|20.742531163227|20.547812628229|20.468125740113|20.309028324619|20.268122160306|20.268122160306|20.050690611061|19.830768434931|19.619742120559|19.615678803539|19.615678803539|19.615678803539|19.615678803539|19.615678803539|19.364233307897|19.364233307897|19.276925198302|-20.331489219976|-20.331489219976|-20.331489219976|-20.331489219976|-20.331489219976|-20.479432148748|19.127493935775|19.127493935775|19.127493935775|18.984159555646|18.792121347026|18.51457949064|-19.623173663446|-19.623173663446|-19.623173663446|-19.623173663446|-19.623173663446|-19.623173663446|-19.623173663446|-19.623173663446|-19.623173663446|-19.672076577674|-19.672076577674|-19.672076577674|-19.672076577674|-19.672076577674|-19.672076577674|-19.672076577674|-19.672076577674|-19.672076577674|-19.672076577674|-19.672076577674|-19.672076577674|-20.076751252822|-20.156514263952|-20.156514263952|-20.510777910006|-20.510777910006|-20.510777910006|-20.510777910006|-20.91780880585|-21.288121526933||-21.426246238524|-21.802495189038|-22.346662304497|-22.351557181324|-22.351557181324|-22.374507716458|-22.524206471494|-22.524206471494|-22.72689610063|-22.796550226862|-23.021167702868|-23.202006529719|-23.202006529719|-23.202006529719|||-23.202006529719|21.905424201745|21.905424201745|21.903249197821|21.876666101726|21.867962555655|21.461902199596|21.351360274943|21.351360274943|21.195400504704|20.851001082124|-22.707599611871|-22.707599611871|-22.707599611871|-22.707599611871|-22.707599611871|-22.707599611871|-22.880276963289|-22.880276963289|-23.011417915618|-23.05593974348|-23.05593974348|-23.05593974348|-23.05593974348|-23.05593974348|-23.547432976256|-23.637027244012|-23.637027244012|-23.637027244012|-23.637027244012|-23.637027244012
05586|52697|/equities/hk---china-gas?cid=52697|EAFAVALUE|||-0.74436996305896|||||||||-0.74436996305896||||||||||0.74725559988603||0.69379511187458|||||-0.73102438530423||||-0.73102438530423||||||-0.73102438530423||-0.73102438530423|||-0.73102438530423||-0.73102438530423|-0.73824932267377||||||-0.74607817908507||-0.74607817908507||||||||-0.75171998829156|-0.75171998829156||||-0.75171998829156||||||||||||||||||||-0.78314444853762||||||||||||||||||||||||||||||-0.80256082526913|||||-0.80256082526913|||-0.80256082526913|-0.85548979167663|||||||||||||-0.91122198904579||||||||||||||||||||||||||||||||||||||-0.94824665348867||||||||||||-0.97471849963775|||||||||0.92880164864206|||||||-0.87932881010727|||-0.87932881010727||||||-0.89633617166405|||-0.89633617166405|||||-0.89633617166405|||||-0.9120623973092|||||-0.93097212764468|||||-0.93097212764468||||-0.94506346685849|-0.95358163894506||-0.96040177545385|||-0.98096148493647|-0.98096148493647|||
05587|50586|/equities/smurfit-kappa-group?cid=50586|EAFAVALUE|34.239235361097|33.149704252876|-35.788574917329|-35.788574917329|-35.885636364103|-35.965152778759|-36.696836726019|34.126849217056|34.126849217056|34.126849217056|34.126849217056|33.160388146108|-35.89055718487|-35.89055718487|-35.89055718487|-36.318396770352|-36.458774579227|34.750810178516|34.750810178516|34.750810178516|34.750810178516|34.750810178516|34.750810178516|34.750810178516|34.750810178516|34.750810178516|34.750810178516|34.750810178516|34.750810178516||34.750810178516|34.750810178516|34.750810178516|||34.750810178516|34.750810178516|34.488124141425|34.419338019256|34.419338019256|34.419338019256|33.791486933898|33.261404305916|33.261404305916|33.261404305916|32.817115658104|32.714374900553|32.714374900553|32.714374900553|32.714374900553|32.473194308517|31.376327509612|30.132586579555|-33.043668682275|-33.043668682275|-33.043668682275|-33.043668682275|-33.043668682275|-33.128520151971|30.728709633734|30.728709633734|30.728709633734|30.728709633734|30.229331726383|30.229331726383|30.183165273511|30.183165273511|30.183165273511|30.183165273511|29.977963034139|29.590514041567|-31.602735217062|-31.602735217062|-31.602735217062|-31.602735217062|-31.602735217062|-31.602735217062|-31.602735217062|-31.602735217062|-31.602735217062|-32.376372425255|-33.269143679078|-33.269143679078|-33.269143679078|-33.269143679078|-33.269143679078|-33.269143679078|-33.269143679078|-33.269143679078|-33.269143679078|-33.269143679078|-33.269143679078|-33.269143679078|-33.269143679078|-34.003493417563|-34.079868344689|-34.079868344689|-34.590409945807|-34.791370767822|-34.791370767822|-34.888745195855|-35.460272664482|-36.174609706492|-36.174609706492|-36.174609706492|-36.174609706492|-36.174609706492|-36.174609706492|-36.179567493432|-38.246439714777|-38.246439714777|-39.69437829162|36.715311320495|36.715311320495|36.715311320495|36.715311320495|36.715311320495|36.273122451782|35.414024615817|34.841138072072|34.546381569635|34.546381569635|34.546381569635|34.546381569635|34.546381569635|34.546381569635|34.546381569635|34.546381569635|34.546381569635|34.546381569635|34.546381569635|34.546381569635|34.546381569635|34.521151225669|34.521151225669|34.14183369489|33.873487129864|33.873487129864|33.873487129864|33.873487129864|33.71387443615|33.572637558789|32.936265522474|32.428629299263|31.909030486323|31.80808837486|31.80808837486|31.80808837486|31.387874471619|31.21708325487|31.097313023735|30.757569950078|30.000634159483|-32.326909160969|-32.326909160969|-32.326909160969|-32.326909160969|-32.326909160969|-32.326909160969|-32.326909160969|-32.326909160969|-32.326909160969|-32.504899555177|-32.548331632696|-32.548331632696|-32.91036816712|-33.349298065192|-34.221998710639|-34.888330798687|33.085347760583|33.085347760583|33.085347760583|33.085347760583|33.085347760583|33.085347760583|33.085347760583|33.085347760583|32.887052974066|32.767280429559|32.682533522399|32.587959207232|32.587959207232|32.587959207232|32.587959207232|32.587959207232|32.587959207232|32.587959207232|32.587959207232|32.587959207232|32.27914562188|32.27914562188|32.277325978964|32.277325978964|32.277325978964|32.202030145558|32.091698712146|31.845776524849|-34.622674124105|-34.622674124105|-34.622674124105|-34.622674124105|-34.622674124105|-34.622674124105|-34.622674124105||-34.622674124105|-34.622674124105|-34.622674124105|-34.731859781856|-35.268499733949|-35.268499733949|-35.268499733949|-35.268499733949|-35.268499733949|-35.268499733949|-35.268499733949|-35.268499733949|-35.268499733949|-35.268499733949|||-35.268499733949|-35.268499733949|-35.34614968779|-35.34614968779|-35.34614968779|-35.34614968779|-35.34614968779|-35.34614968779|-35.34614968779|-35.34614968779|-35.774858470696|-35.774858470696|-35.774858470696|-35.774858470696|-35.811800045165|-35.811800045165|-36.18310933024|-36.431000096198|-36.431000096198|-37.126111302769|-37.615223002538|-37.615223002538|-37.615223002538|-37.615223002538|-37.615223002538|-37.615223002538|-37.615223002538|-37.615223002538|-37.615223002538|-37.615223002538|-37.836914565943
05588|6356|/equities/teva-pharmaceutical-inds-ltd|EAFAVALUE|11.254442248169|11.254442248169|11.254442248169|11.254442248169|11.136047082282|11.077218427012|11.077218427012|10.998020690624|10.980225277325|10.980225277325|10.980225277325|10.980225277325|10.980225277325|10.91469420369|10.511397854425|10.511397854425|10.511397854425|10.511397854425|10.511397854425||10.511397854425|10.511397854425|10.428207717238|10.428207717238|10.369674614069|10.131296344006|10.131296344006|10.099773137|9.8069704552791||9.653856120761|9.6265071081406|9.6216745561236|9.5958937296006||9.5958937296006|9.5070294903056|9.5070294903056|9.3333661872299|9.2723402704111|9.2723402704111|9.2723402704111|9.237323762392|9.237323762392|9.237323762392|9.237323762392|9.237323762392|9.237323762392|9.237323762392|9.0267962272289|9.0267962272289|9.0267962272289|9.0267962272289|9.0267962272289|9.0267962272289|8.7147738994627||8.5675264002514|8.5322922050435|8.5322922050435|8.5322922050435|8.5322922050435|8.5322922050435|8.5322922050435|8.5322922050435|8.5322922050435|8.5322922050435|8.5322922050435|8.3246024250409|8.2859472300632|8.1566081075782|-8.9780045055654|-8.9780045055654|-8.9780045055654|-8.9780045055654|-8.9780045055654|-9.0396904669707|-9.0396904669707|-9.0396904669707|-9.0621561167975|-9.1204508806091|-9.2893894540846|-9.5682104282445|-9.715511500048|-9.7844575104971|-9.8557858133602|-10.012262413269|-10.118606828702|-10.118606828702|-10.118606828702|-10.153436006161|-10.153436006161|-10.379929503967|-10.546588378007|9.9291255236161|9.9291255236161|9.9291255236161|9.9291255236161|9.9291255236161|9.9291255236161|9.9291255236161|9.9291255236161|9.9291255236161|9.9291255236161|9.9291255236161|9.9073611101059|9.726790622489|9.4842115548103|9.3891235619616|9.2274802728563|9.2274802728563|9.2274802728563|9.2274802728563|9.2274802728563||9.2274802728563|9.0876300241807|9.0876300241807|9.0497550872569|9.0497550872569|9.0497550872569|9.0497550872569|9.0330007168987|9.0330007168987|8.8817307762057|8.8817307762057|8.8817307762057|8.8817307762057|8.8817307762057|8.8817307762057|8.8817307762057|8.8817307762057|8.8817307762057|8.7813629775586|8.7813629775586|8.7813629775586|8.4656807216607|8.3068672057216|7.9577089982083|7.9577089982083|7.9577089982083|7.9577089982083|7.9577089982083|7.9577089982083|7.9577089982083|7.8870488514196|7.8870488514196|7.7404040086812|7.6411168621818|7.6411168621818|7.6411168621818|7.5266909121186|7.4971896276111|7.3988220013109|7.2618790395131|7.2618790395131|-7.8942739573533|-7.8942739573533||-7.8942739573533|-7.8942739573533|-7.8942739573533|-7.8942739573533|-7.8942739573533|-7.8942739573533|-7.8942739573533|-7.8942739573533|-7.8942739573533|-7.8942739573533||-7.8942739573533|-7.8942739573533|-7.8942739573533|-7.8942739573533|-7.8942739573533|-7.8942739573533|-7.8942739573533|-7.8942739573533|-7.8942739573533|-7.8942739573533|-7.9347490301192|-8.0100913595345|-8.0100913595345|-8.2095457791384||-8.251105879449|-8.251105879449|-8.4417843009621|-8.7222602528102|-8.8697336693348|-8.9114823950418|-8.9114823950418|-8.9114823950418|-8.9255584757734|-8.9625966805501|-8.9625966805501|-9.1778044546439|-9.1778044546439|8.4329954954437|8.3124948444688|-8.8409690795024|-8.8409690795024|-8.8409690795024|-8.8409690795024|-8.8409690795024|-8.8409690795024|-8.8409690795024|-8.8409690795024|-8.9607986275443|-9.0200544798914|-9.1161714090841|-9.1765797418507|-9.3098105106256|-9.3539856065478|-9.3539856065478|-9.3539856065478|8.8814225002291|8.8814225002291|8.8814225002291|8.6668583865698||8.6256757837463|-9.2164386932815|-9.2164386932815|-9.2164386932815|-9.2164386932815|-9.2164386932815|-9.2164386932815|-9.2164386932815|-9.2164386932815|-9.2164386932815|-9.2164386932815|-9.2164386932815|-9.2164386932815|-9.2164386932815|-9.2164386932815|-9.340487341612|-9.475819062888|-9.7936880320303|-9.8154864013187|-10.042485362953|-10.318191465853|-10.318191465853|-10.367019054093|-10.615821149202|-10.615821149202|-10.615821149202|-10.615821149202|-10.615821149202|-10.666646577512|-10.666646577512|-10.808946599679
05589|1036819|/equities/nippon-building|EAFAVALUE|-612629.11201212|-614310.12445791|-615953.34804931|-615953.34804931|-615953.34804931|-615953.34804931|-615953.34804931|-615953.34804931|-615953.34804931|-615953.34804931|-615953.34804931|-615953.34804931|-625448.16449924|599524.9815445|599524.9815445|599524.9815445|599524.9815445|599524.9815445|599524.9815445|599524.9815445|599524.9815445|596848.82333589|596848.82333589|596848.82333589||596848.82333589|596848.82333589||||596848.82333589|596848.82333589|596848.82333589|596848.82333589|596848.82333589|596848.82333589|596848.82333589|596848.82333589|596848.82333589|596848.82333589|596848.82333589|596848.82333589|596848.82333589|596848.82333589|591054.24815099|590812.12589151|590812.12589151|590812.12589151|590812.12589151|590812.12589151|590812.12589151|590812.12589151|590812.12589151|590812.12589151|590812.12589151|590812.12589151||590812.12589151|590812.12589151|590812.12589151|590812.12589151|590812.12589151|590812.12589151|583312.57322669|583312.57322669|583312.57322669|583312.57322669|583312.57322669|583312.57322669|583312.57322669||583312.57322669|583312.57322669|583312.57322669|583312.57322669|583312.57322669|-612222.5432275|-612222.5432275|-612222.5432275|-612222.5432275|-612222.5432275|-612222.5432275|-612222.5432275|-612222.5432275|-612222.5432275|-612222.5432275|-612222.5432275|-612222.5432275|-612222.5432275||-612222.5432275|-614996.96694753|-614996.96694753|-618774.40771948|-626471.56413275|-628748.84460834|-628748.84460834|-631554.27178704|-633004.74643004|-634042.15698062|-634042.15698062|-634042.15698062|-634042.15698062|-634042.15698062||-634042.15698062|-634042.15698062|-634042.15698062|601370.5883545|601370.5883545|601370.5883545|601370.5883545|601370.5883545|593778.50414135|593778.50414135|588356.17795229|-615347.33628773|-615347.33628773|-615347.33628773|-615347.33628773|-615347.33628773|-615347.33628773|-615347.33628773|-615347.33628773|-615347.33628773|-620774.81809748|-627583.13121942|-630077.57755605|-630077.57755605|-630077.57755605||-630077.57755605|-630077.57755605|-630077.57755605|-630077.57755605|-630077.57755605|-630077.57755605|-630077.57755605|-630077.57755605|-642363.97506228|602451.88263916|602451.88263916|593502.09182129|590446.76869032|587496.40965591|584841.24648878|584841.24648878|571934.71832087|571927.46480096||571530.51644552|566389.52647595|566389.52647595|565447.65344195|565447.65344195|565447.65344195|565447.65344195|565447.65344195|565447.65344195|565447.65344195|565447.65344195|565447.65344195|565447.65344195|557164.05937995|547793.39931105|546492.66590117|543436.29544574|543145.31227581|543145.31227581|543145.31227581|543145.31227581|543145.31227581|541799.4681424|541799.4681424|541799.4681424|540351.12228038|-560291.73622683|-560291.73622683|-560291.73622683|-560291.73622683|-560291.73622683|-560291.73622683|-560291.73622683|-560291.73622683|-560291.73622683|-560291.73622683|-564601.92914092|-567002.14348991|-567601.41171594|-567601.41171594|-568668.23523993|-568964.70582214|-569337.60984933|-569337.60984933|-569337.60984933|-569337.60984933|-572430.67761037|-572677.32517662|-572677.32517662|-572677.32517662||||-572677.32517662|-572677.32517662|-572677.32517662|-572677.32517662|-572677.32517662|-572677.32517662|-572677.32517662|-572677.32517662|-572677.32517662|-572677.32517662|-572677.32517662|-572677.32517662|-572677.32517662|-572677.32517662|-574258.36262251|-574258.36262251|-574258.36262251|-574258.36262251|-574258.36262251|-574258.36262251|-574258.36262251|-574258.36262251|-574258.36262251|-574258.36262251|-574258.36262251|-574258.36262251|-574886.86743519|-574886.86743519|-575152.07492799|-576835.63880888||-580817.37645431|-581537.66543099|-581537.66543099|-581537.66543099|-581537.66543099|-581537.66543099|-581537.66543099|-582783.49021089|-582783.49021089|-582783.49021089|-582783.49021089|-582783.49021089|-582783.49021089|-582783.49021089|-582783.49021089|-582783.49021089|-582783.49021089|
05590|1036820|/equities/japan-real-estate|EAFAVALUE|-575810.28401924|-578011.42668805|-580901.58520894|-582557.31689883|-584736.56753978|-584736.56753978|-584736.56753978|-584736.56753978|-584736.56753978|-584736.56753978|-584736.56753978|-584736.56753978|-592373.96393309|569961.93074011|569961.93074011|569961.93074011|569961.93074011|569961.93074011|569961.93074011|569961.93074011|569961.93074011|565346.58971123|564162.87745693|563236.5305077||560596.14500855|-584621.85245762||||-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762||-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762||-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-584621.85245762|-591079.83606402|-593816.52424262|-593816.52424262|-593816.52424262|-593816.52424262||-593816.52424262|-593816.52424262|-593816.52424262|-599962.80471403|-605606.72800278|-605606.72800278|-605606.72800278|-615258.26666026|-615258.26666026|-615258.26666026|-615258.26666026|-615258.26666026|-615258.26666026|-615258.26666026||-615258.26666026|-615258.26666026|-615258.26666026|592855.94733144|592855.94733144|592855.94733144|592855.94733144|592855.94733144|586173.27481271|584970.30534745|583191.73499686|583191.73499686|578157.48332984|573786.09258871|568484.54732079|565949.12562781|565949.12562781|565949.12562781|565949.12562781|565949.12562781|565949.12562781|565949.12562781|565949.12562781|565949.12562781|565949.12562781||565949.12562781|565949.12562781|565949.12562781|565949.12562781|565949.12562781|565949.12562781|565949.12562781|565949.12562781|565949.12562781|565949.12562781|565949.12562781|553832.36180868|547702.62423186|547114.02692429|545626.69658255|544807.44064728|539682.75898529|539682.75898529||539682.75898529|539682.75898529|539682.75898529|539682.75898529|539682.75898529|539682.75898529|539682.75898529|539682.75898529|539682.75898529|539682.75898529|539682.75898529|539682.75898529|539682.75898529|532425.28776143|523083.65306826|-543791.61262212|-543791.61262212|-543791.61262212|-543791.61262212|-543791.61262212|-543791.61262212|-543791.61262212|-543791.61262212|-543791.61262212|-543791.61262212|-543791.61262212|-543791.61262212|-543791.61262212|-543791.61262212|-543791.61262212|-543791.61262212|-543791.61262212|-543791.61262212|-543791.61262212|-543791.61262212|-543791.61262212|-545733.69108218|-545733.69108218|-545733.69108218|-545733.69108218|-545733.69108218|-545733.69108218|-545733.69108218|-545733.69108218|-545733.69108218|-545733.69108218|-545733.69108218|-545733.69108218|-545733.69108218|-545733.69108218||||-545733.69108218|-545733.69108218|-545733.69108218|-545733.69108218|-545733.69108218|-545733.69108218|-545733.69108218|-545733.69108218|-545733.69108218|-545733.69108218|-545733.69108218|-545733.69108218|-545733.69108218|-545733.69108218|-546370.76786909|-549245.29763232|-552518.45994051|-552518.45994051|-552518.45994051|-552518.45994051|-552518.45994051|-552518.45994051|-552518.45994051|-557020.51104501|-562967.23449446|-564688.25033533|-564688.25033533|-564688.25033533|-565709.16703926|-568103.90992501||-568103.90992501|-571844.33324075|-571844.33324075|-574521.71912312|-574521.71912312|-574521.71912312|-577387.8666438|-577387.8666438|-577387.8666438|-577387.8666438|-577387.8666438|-577387.8666438|-577387.8666438|-577387.8666438|-577387.8666438|-577387.8666438|-577387.8666438|
05591|1056308|/equities/nippon-prologis-reit|EAFAVALUE|-274486.0189529|-274486.0189529|-274486.0189529|-274486.0189529|-274486.0189529|-274486.0189529|-274486.0189529|-279667.79883656|-283319.77648506|-284438.64053896|269809.89736011|269809.89736011|269809.89736011|269809.89736011|269809.89736011|269809.89736011|269809.89736011|269809.89736011|269809.89736011|268266.55262234|265123.94735816|263665.49706462|260678.3300718|259414.81119088||257138.67910098|255392.97677887||||254119.97419874|-271004.69931585|-271004.69931585|-271004.69931585|-273332.99923983|-274158.88804426|-275615.43116029|-278774.04823085|-278774.04823085|-278774.04823085|-280282.27581205|-280556.51334822|-280556.51334822|-281023.74944886|-281023.74944886|-281023.74944886|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996||-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996||-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-281778.27083996|-284536.96759996|-288918.85288884|273497.53398184|273497.53398184|273497.53398184|273497.53398184|273497.53398184|273497.53398184|273497.53398184|-287354.45737328||-287354.45737328|-287354.45737328|-287354.45737328|-287354.45737328|-287354.45737328|-287354.45737328|-287354.45737328|-287354.45737328|-287354.45737328|-287354.45737328|-287354.45737328|-287354.45737328|-289504.95263698|-291511.05848553||-293534.50942837|-295905.01047597|-299005.56719552|282905.02515619|282905.02515619|282905.02515619|282905.02515619|282905.02515619|281005.58350688|280515.81848328|280515.81848328|280515.81848328|280515.81848328|-295839.10449351|-295839.10449351|-295839.10449351|-295839.10449351|-295839.10449351|-295839.10449351|-295839.10449351|-295839.10449351|-296403.26772524|-296403.26772524|-296403.26772524|-296403.26772524||-296403.26772524|-296403.26772524|-296403.26772524|-296403.26772524|-296403.26772524|-299964.74191693|-301665.60017692|-301665.60017692|-301665.60017692|-301665.60017692|-301665.60017692|-301665.60017692|-301665.60017692|-301665.60017692|-301665.60017692|-301665.60017692|-301665.60017692|-301665.60017692||-301665.60017692|-301665.60017692|-301665.60017692|-301665.60017692|-301665.60017692|-301665.60017692|-301665.60017692|-301665.60017692|-301665.60017692|-301665.60017692|-301665.60017692|-301665.60017692|-301665.60017692|-302684.07429249|-302684.07429249|-306760.08254721|-308222.31394135|-310391.45993483|-312751.62214981|-314635.13572201|-315744.86386256|-315744.86386256|-315744.86386256|-315744.86386256|-315744.86386256|-315744.86386256|-315744.86386256|-315744.86386256|-315744.86386256|-315744.86386256|-315744.86386256|-315744.86386256|-315744.86386256|-315744.86386256|-315744.86386256|-315744.86386256|-320310.95984729|-321428.84427477|304539.57429462|304539.57429462|304539.57429462|304539.57429462|304539.57429462|303321.74921625|299690.8324625|296448.49483691|296448.49483691|296448.49483691|296448.49483691|294044.42162341||||294044.42162341|294044.42162341|294044.42162341|294044.42162341|294044.42162341|294044.42162341|294044.42162341|294044.42162341|294044.42162341|294044.42162341|294044.42162341|287243.80180379|283515.33533754|281723.87078709|281723.87078709|280754.30087455|280482.44290061|280482.44290061|280482.44290061|279963.00631808|279963.00631808|-298293.91418898|-298293.91418898|-300755.60539924|-300755.60539924|-300755.60539924|-300755.60539924|-300755.60539924|-300755.60539924|-301901.63115705||-301901.63115705|-301901.63115705|-301901.63115705|-301901.63115705|-301901.63115705|-301901.63115705|-301901.63115705|-301901.63115705|-301901.63115705|-302916.93515782|-302916.93515782|-302916.93515782|-302916.93515782|-303089.76556152|-303089.76556152|-303089.76556152|-303089.76556152|
05592|1056306|/equities/glp-j-reit|EAFAVALUE|-133791.47584167|-133791.47584167|-133791.47584167|-134851.63982407|-136123.58000559|-136123.58000559|-136123.58000559|-138107.31139313|-138107.31139313|-138107.31139313|-140147.01265903|-142013.34739892|-143763.53817851|-143763.53817851|-143763.53817851|-143763.53817851|-144481.70908723|136703.4917128|136703.4917128|136703.4917128|136703.4917128|136103.87968088|-142023.74265115|-142023.74265115||-142023.74265115|-142023.74265115||||-142023.74265115|-142023.74265115|-142023.74265115|-142023.74265115|-142023.74265115|-142023.74265115|-142170.63884878|135861.30980824|135861.30980824|135861.30980824|135861.30980824|135861.30980824|135861.30980824|135861.30980824|135861.30980824|135861.30980824|135861.30980824|135861.30980824|135861.30980824|135861.30980824|135861.30980824|135861.30980824|135861.30980824|135101.45534248|134406.11770677|134406.11770677||132981.16175849|132981.16175849|132981.16175849|132981.16175849|132981.16175849|132817.95750943|132194.56511099|132194.56511099|132194.56511099|132194.56511099|132194.56511099|132194.56511099|132194.56511099||129905.07234554|129706.52513761|129706.52513761|129706.52513761|129706.52513761|129706.52513761|129706.52513761|129706.52513761|129706.52513761|129706.52513761|129706.52513761|129706.52513761|129706.52513761|129706.52513761|129706.52513761|129706.52513761|128757.2501529|-134473.82997577||-134473.82997577|-134473.82997577|-134473.82997577|-136904.25552864|-138288.06169849|-139314.51299832|-139960.56999813|-140134.03703473|-140134.03703473|-140351.28028979|-140351.28028979|-141173.64476643|-141552.18330466|-141552.18330466||-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466||-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-141552.18330466|-143191.31478295|-143989.82932719|-143989.82932719|-143989.82932719|-143989.82932719|-143989.82932719|-143989.82932719|-143989.82932719|-143989.82932719|-143989.82932719|-143989.82932719|-143989.82932719|-143989.82932719||-143989.82932719|-143989.82932719|-143989.82932719|-144660.92147465|-144956.57941628|-146418.42157364|-146746.14231172|-146746.14231172|-146746.14231172|-146746.14231172|-146746.14231172|-148962.38034635|-149020.83993377|-149020.83993377|-149312.04437085|-150718.93818983|-150848.82021093|-151170.91134547|-151453.51350545|-151453.51350545|-151453.51350545|-151538.90556229|-151538.90556229|-151767.26194526|-151767.26194526|-151767.26194526|-151767.26194526|-152301.77087011|-152301.77087011|-152301.77087011|-152301.77087011|-152301.77087011|-152301.77087011|-152301.77087011|-152301.77087011|-152301.77087011|-153335.30096679|-153711.44551865|-155266.93486784|147372.73143212|147372.73143212|147372.73143212|147372.73143212|147372.73143212|147372.73143212|147372.73143212|147372.73143212|147372.73143212|147372.73143212|146691.92381347||||146528.30100428|146528.30100428|145381.44556031|144036.96982755|144036.96982755|143593.67448186|143593.67448186|143593.67448186|143593.67448186|143540.95615044|143540.95615044|142571.72326627|142571.72326627|142571.72326627|142571.72326627|142571.72326627|142571.72326627|142571.72326627|142571.72326627|142571.72326627|142571.72326627|-150129.76638023|-150129.76638023|-150129.76638023|-150129.76638023|-150129.76638023|-150129.76638023|-150129.76638023|-150129.76638023|-150129.76638023||-150129.76638023|-150129.76638023|-150129.76638023|-150129.76638023|-150129.76638023|-150129.76638023|-150129.76638023|-150129.76638023|-150129.76638023|-150129.76638023|-150129.76638023|-150129.76638023|-150129.76638023|-150583.07375581|-152086.74861756|-152224.16513063|-152395.63186469|
05593|1056337|/equities/daiwa-house-reit|EAFAVALUE|-264830.65087408|-264830.65087408|-264830.65087408|-264830.65087408|-264830.65087408|-264830.65087408|-264830.65087408|-264830.65087408|-264830.65087408|-264830.65087408|-264830.65087408|-265695.16763787|-268071.41533373|255780.65357968|255780.65357968|255780.65357968|255780.65357968|255780.65357968|255780.65357968|252500.72619964|249628.58466627|248470.64962918|-257523.54779198|-257523.54779198||-257523.54779198|-257523.54779198||||-257523.54779198|-257523.54779198|-257523.54779198|-257523.54779198|-259948.38643553|-260503.76270615|-262820.84745128|-265417.60827919|-267086.23142133|-270129.1460237|-271113.76052308|-271113.76052308|-271943.06724787|-275098.75218483|-275098.75218483|-275098.75218483|-275098.75218483|-275098.75218483|-275098.75218483|-275098.75218483|-275098.75218483|-275098.75218483|264139.44187649|264139.44187649|264139.44187649|264139.44187649||264139.44187649|264139.44187649|263979.68707338|263979.68707338|263979.68707338|263868.74053631|263868.74053631|263868.74053631|263868.74053631|263868.74053631|263868.74053631|263868.74053631|263868.74053631||259625.98441346|259625.98441346|259625.98441346|259625.98441346|259625.98441346|258179.96873305|258179.96873305|258179.96873305|258179.96873305|258179.96873305|258179.96873305|257711.13204245|257711.13204245|257711.13204245|257711.13204245|256590.14671384|-266965.40802751|-266965.40802751||-266965.40802751|-266965.40802751|-266965.40802751|-270789.34225279|-270897.94620194|-270897.94620194|-270897.94620194|-270897.94620194|-270897.94620194|-271547.71800216|-272119.68666907|-273905.1764959|-273905.1764959|-273905.1764959||-273905.1764959|-273905.1764959|-276538.75399467|-276538.75399467|-276538.75399467|-276538.75399467|-276754.17110519|-277232.4123391|-277447.12482122|-278485.6942458|-280056.32693978|-287429.25215531|277226.84919098|277226.84919098|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522||-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522||-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-285451.18377522|-286091.30328928|-286091.30328928|-286091.30328928|-286091.30328928|-286091.30328928|-286091.30328928|-286091.30328928|-287288.0287522|-287288.0287522|-287842.25416911|-290463.61574345|-291837.35082606|-293097.0564734|-295368.95163711|-298515.50181901|-298727.64309878|-298727.64309878|-298727.64309878|-300497.38122087|286428.71605309|286428.71605309|286428.71605309|286428.71605309|286428.71605309|286428.71605309|286428.71605309|286428.71605309|286428.71605309|286428.71605309|284243.01783677|283274.028228|283274.028228|283274.028228|283274.028228|283274.028228|283274.028228|283274.028228|283274.028228|282463.9245523|282463.9245523|282463.9245523|282463.9245523|282463.9245523|282463.9245523|280809.91616923||||276751.13107312|276751.13107312|276640.1456368|276149.56251456|276149.56251456|272710.62501618|271677.93211874|271677.93211874|270058.81346527|268243.12607252|266709.02896947|266384.30992048|266384.30992048|266384.30992048|266384.30992048|266384.30992048|266384.30992048|266384.30992048|266384.30992048|266384.30992048|264404.78880053|260738.65422282|-279692.58712984|-279692.58712984|-279692.58712984|-279692.58712984|-279692.58712984|-279692.58712984|-279692.58712984|-283138.37917265||-283138.37917265|-284797.99897857|-284797.99897857|-285084.71416126|-285084.71416126|-285084.71416126|-285084.71416126|-285084.71416126|-285084.71416126|-287127.46017918|-288566.328537|-288566.328537|-288566.328537|-288566.328537|-288566.328537|-288566.328537|-288566.328537|
05594|1056319|/equities/japan-retail|EAFAVALUE|-100871.29312033|-100940.32568926|-101078.13965473|-102214.59961637|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98659.722707108|98321.914119009|98202.126798899|97737.810862838|97737.810862838|97684.950255812||97684.950255812|97684.950255812||||97684.950255812|97350.72898009|97350.72898009|97350.72898009|97350.72898009|97350.72898009|97350.72898009|97350.72898009|97350.72898009|97350.72898009|97350.72898009|97350.72898009|96911.921088989|96402.134543321|95650.072668597|95650.072668597|95650.072668597|95650.072668597|95650.072668597|95650.072668597|95650.072668597|95650.072668597|95650.072668597|95650.072668597|95650.072668597|95650.072668597||95650.072668597|95650.072668597|95650.072668597|95650.072668597|95650.072668597|94700.080742886|94293.661906424|94293.661906424|94293.661906424|94293.661906424|94293.661906424|94293.661906424|94293.661906424||94293.661906424|94293.661906424|94293.661906424|94293.661906424|94293.661906424|94293.661906424|94293.661906424|94293.661906424|94293.661906424|93220.735451583|-98273.331413053|-98273.331413053|-98273.331413053|-98273.331413053|-98273.331413053|-98273.331413053|-98273.331413053|-98273.331413053||-98273.331413053|-98273.331413053|-98273.331413053|-99953.701570059|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064||96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064|96169.077090064||95598.974544516|94846.264869772|94846.264869772|-98545.840994821|-98545.840994821|-98545.840994821|-98545.840994821|-98545.840994821|-98545.840994821|-98545.840994821|-98545.840994821|-98545.840994821|-98545.840994821|-98545.840994821|-98545.840994821|-98545.840994821|-98545.840994821|-98545.840994821||-98545.840994821|-98545.840994821|-98545.840994821|-98545.840994821|-98545.840994821|-98545.840994821|-98545.840994821|-98545.840994821|-98545.840994821|-98545.840994821|-98545.840994821|-98545.840994821|-98545.840994821|-98545.840994821|-99389.823327579|95295.579395778|95295.579395778|95295.579395778|95295.579395778|95295.579395778|95295.579395778|95295.579395778|95295.579395778|95295.579395778|95295.579395778|95295.579395778|95295.579395778|95295.579395778|95295.579395778|95295.579395778|95295.579395778|95295.579395778|95295.579395778|95295.579395778|95295.579395778|95295.579395778|95295.579395778|95295.579395778|95295.579395778|95295.579395778|95167.381970096|95167.381970096|95147.091077884|95018.277325415|95018.277325415|95018.277325415|95018.277325415|95018.277325415|94981.419250461|94685.211591854||||94685.211591854|94685.211591854|94044.679546504|93597.752526548|93597.752526548|92369.725029498|91844.138921664|91204.598801849|-96723.345203232|-96723.345203232|-96723.345203232|-96723.345203232|-96723.345203232|-96723.345203232|-97998.161336924|-98625.734818804|-99284.149798671|-100249.05533186|-101826.72814651|-101992.94716631|-101992.94716631|-101992.94716631|-101992.94716631|-101992.94716631|-101992.94716631|-101992.94716631|-102519.9412959|-102522.15699544|-102641.57338195|-102641.57338195||-102641.57338195|-103777.25108882|-103777.25108882|-104778.99593151|-104778.99593151|-104778.99593151|-104778.99593151|-104778.99593151|-104778.99593151|-104778.99593151|-104778.99593151|-104778.99593151|-104778.99593151|-104778.99593151|-104778.99593151|-104778.99593151|-104778.99593151|
05595|1056314|/equities/nomura-real-estate-master|EAFAVALUE|-162316.24037464|-162562.48930516|-163052.76589462|-164041.96210513|-165034.99602899|-165034.99602899|-165034.99602899|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563|159191.73700563||159191.73700563|-165233.41974537||||-165233.41974537|-165233.41974537|-165233.41974537|-165233.41974537|-166092.68860596|-167314.09845107|-167821.22050119|-168490.24500132|-169722.49444591|-170701.5203651|-170701.5203651|-170701.5203651|-170701.5203651|-170701.5203651|-170701.5203651|-170701.5203651|-170911.13904677|-170911.13904677|-170911.13904677|-171173.48782974|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403||-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403||-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403|-172468.19109403||-172468.19109403|-172468.19109403|-172468.19109403|-173664.81648228|-173664.81648228|-173664.81648228|-173664.81648228|-174055.35164698|-174261.50182998|167606.49549911|167606.49549911|167606.49549911|167606.49549911|167606.49549911||167606.49549911|167606.49549911|167606.49549911|167606.49549911|167606.49549911|167606.49549911|167606.49549911|167606.49549911|167606.49549911|167606.49549911|167606.49549911|167606.49549911|167606.49549911|167606.49549911|166373.88388791|166174.54800976|166174.54800976|165132.83112195|164959.15238413|164959.15238413|164959.15238413|164959.15238413|164959.15238413|164959.15238413|164959.15238413||164884.77693296|164884.77693296|164884.77693296|164705.30770329|162572.56411476|161736.18234973|161201.31372193|161101.45969103|160123.84410115|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558||159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159740.07030558|159233.41145065|157352.8877534|157352.8877534|157352.8877534|157352.8877534|157352.8877534|157352.8877534|157352.8877534|157352.8877534|156164.319726|154990.55653101|154990.55653101|154990.55653101|154990.55653101|154990.55653101|153845.06281224||||152501.31211387|152501.31211387|151612.56901541|151100.70248816|151100.70248816|150261.89165351|148996.54628168|148496.1625352|148035.38584593|148035.38584593|147672.65093992|146636.27882214|145485.63624436|-153681.33180553|-153681.33180553|-153681.33180553|-153681.33180553|-153681.33180553|-153681.33180553|-153681.33180553|-153681.33180553|-153681.33180553|-153681.33180553|-153681.33180553|-153681.33180553|-153681.33180553|-153681.33180553|-153681.33180553|-153681.33180553|-153681.33180553||-153681.33180553|-153681.33180553|-153681.33180553|-153681.33180553|-153681.33180553|-153681.33180553|-153910.40028194|-153910.40028194|-153910.40028194|-154717.11142437|-154904.61100737|-154904.61100737|-154904.61100737|-155977.34556375|-156227.6114352|-156227.6114352|-156227.6114352|
05596|25985|/equities/hakon-invest?cid=25985|EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05597|26117|/equities/industrivarden-ab|EAFAVALUE|316.16903089086|316.16903089086|316.16903089086|316.16903089086|316.16903089086|316.16903089086|316.16903089086|316.16903089086|314.76558275797|313.13953368507|312.28283148167|-327.87053484106|-327.87053484106|-327.87053484106|-327.87053484106|-327.87053484106|-327.87053484106|-327.87053484106|-332.30615524875|320.13569712796|320.13569712796|320.13569712796|320.13569712796|320.13569712796|320.13569712796|320.13569712796|320.13569712796|320.13569712796|320.13569712796||320.13569712796|320.13569712796|320.13569712796|||320.13569712796|320.13569712796|320.13569712796|320.13569712796|320.13569712796|320.13569712796|320.13569712796|316.98966890086|315.78296646266|313.23107723824|310.57896894472|308.24886082562|306.17651440206|304.19013997675|304.19013997675|304.19013997675|303.11681304112|300.28535053614|299.91029720987|299.91029720987|298.91143863162|298.81271772871|296.38081476964|294.39533448526|291.50593975196|290.51770134115|289.77522066063|288.45579802136|282.7008866904|281.0232155718|280.84023708364|280.84023708364|280.84023708364|280.84023708364|280.84023708364|280.84023708364|276.72806087093|-290.52838749661|-290.52838749661|-290.52838749661|-290.52838749661|-290.52838749661|-290.52838749661|-290.52838749661|-290.52838749661|-294.25375032175|282.19461164193|282.19461164193|282.19461164193|282.19461164193|282.19461164193|282.19461164193|-293.65231075613|-293.65231075613|-293.65231075613|-293.65231075613|-293.65231075613|-293.65231075613|284.06325789672|284.06325789672|284.06325789672|284.06325789672|284.06325789672|284.06325789672|284.06325789672|284.06325789672|284.06325789672|284.06325789672|283.53354236659|283.53354236659|283.53354236659|280.46508152053|280.46508152053|280.46508152053|280.46508152053|280.46508152053|280.46508152053|280.34451772952|277.81614200035|-290.09776901132|-290.09776901132|-290.09776901132|-290.09776901132|-290.09776901132|-290.09776901132|-290.09776901132|-290.09776901132|-290.09776901132|-290.09776901132|-290.09776901132|-290.09776901132|-292.99752620995|-293.90836720268|-296.60372166943|286.74285070953|286.74285070953|286.74285070953|286.74285070953|286.74285070953|286.74285070953|286.74285070953|286.74285070953|286.74285070953|286.74285070953|286.74285070953|286.74285070953|286.53651367356|284.56606636141|284.56606636141|284.56606636141|284.56606636141|284.56606636141|284.56606636141|284.56606636141|284.56606636141|284.56606636141|284.56606636141|284.56606636141|284.56606636141|284.56606636141|284.56606636141|284.56606636141|284.56606636141|284.56606636141|283.95672649911|282.86862935287|282.86862935287|282.86862935287|282.86862935287|282.86862935287||282.86862935287|282.86862935287|282.86862935287|282.86862935287|282.86862935287|-298.23301896035|-298.23301896035|-298.23301896035|-298.23301896035|-298.23301896035|-298.23301896035|-298.23301896035||-298.23301896035|-298.23301896035|-298.23301896035|-298.23301896035|-298.23301896035|-298.23301896035|-298.23301896035|-298.23301896035|-299.28569192444|-299.28569192444|-299.28569192444|-299.28569192444||-299.28569192444|-299.28569192444|-299.28569192444|-299.28569192444|-299.28569192444|-299.28569192444|-299.28569192444|-299.28569192444|-299.28569192444|-299.28569192444|-300.47822135806|-300.47822135806||-300.47822135806|-300.47822135806|-301.65913416412|-303.39978826034|-303.39978826034|-303.39978826034|289.777490456|289.777490456|289.777490456|289.777490456|289.777490456|286.39813749571|286.39813749571|279.78125405069|||272.18471892405|267.3169576274|267.3169576274|-281.31182351681|-281.31182351681|-281.31182351681|-281.31182351681|-281.31182351681|-281.31182351681|-281.31182351681|-281.31182351681|-281.31182351681|-281.31182351681|-281.31182351681|-283.44299459571|-283.44299459571|-286.39221011394|-287.10518358069|-287.10518358069|-289.96687844415|278.09064100915|278.09064100915|278.09064100915|278.09064100915|275.23127045757|275.23127045757|275.23127045757|273.52665677442|273.52665677442|273.52665677442|273.52665677442
05598|102050|/equities/hkt-trust|EAFAVALUE|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|-9.6210521117303|9.1097948218788|9.0297463102385|9.0297463102385|9.0297463102385|9.0252731291502|8.9900897296303|8.9900897296303|8.9900897296303|8.9900897296303|8.9056557849638|8.8623946723665|8.8587722311776|8.8141912895619|8.7984457965471||8.7984457965471|8.7607859131277|8.7607859131277|||8.7607859131277|8.7607859131277|8.7607859131277|8.7607859131277|8.7607859131277|8.7353180245757|8.6836870860391|8.4052078140371|8.3002304382449|8.2752228631067|8.2752228631067|8.1132106871384|8.1132106871384|8.1132106871384|8.1132106871384|8.1132106871384|8.1132106871384|8.1132106871384|8.1132106871384|7.9841227631853|7.9786557345566|7.9786557345566|7.9786557345566|7.9786557345566|7.9786557345566|7.9786557345566|7.9786557345566|7.9786557345566|7.9786557345566|7.9786557345566|7.9786557345566|7.9786557345566|7.9786557345566|7.9786557345566|7.9786557345566|7.953047173659|7.953047173659|7.953047173659|7.953047173659|7.953047173659|7.953047173659|7.953047173659|7.953047173659|7.953047173659||7.953047173659|7.953047173659|7.953047173659|7.953047173659|7.953047173659|7.953047173659|7.953047173659|-8.3075838804438|-8.3075838804438|-8.3075838804438|-8.3075838804438|-8.3075838804438|-8.3075838804438|-8.4284270339756||-8.4728723462164|-8.4728723462164|-8.5254136120544|-8.5849042507527|-8.5852019508473|-8.5852019508473|-8.5852019508473|-8.5852019508473|-8.5852019508473|-8.5852019508473|-8.5852019508473|-8.5852019508473|-8.5852019508473|-8.5852019508473|-8.5852019508473||-8.5852019508473|-8.5852019508473|-8.5852019508473|-8.5852019508473||-8.5852019508473|-8.5852019508473|-8.5852019508473|-8.5852019508473|-8.5852019508473|-8.5852019508473|-8.5852019508473|-8.6841129417543|-8.8223479186301|-8.9909420449209|-9.0460465173668|-9.2976501582516|-9.2976501582516|-9.340166475867|-9.3674069538102|-9.3774513485317|-9.3774513485317|-9.3774513485317|-9.4316122004594|-9.4344516544836|-9.4344516544836|-9.4344516544836|-9.4344516544836|-9.4344516544836|-9.4344516544836|-9.4344516544836|-9.4344516544836|-9.4344516544836|-9.4344516544836|-9.4344516544836|-9.4344516544836|-9.4344516544836|-9.4344516544836||-9.4671689966538|-9.4903319062543|-9.4903319062543|-9.5052412942567|-9.5052412942567|-9.5052412942567|-9.5052412942567|-9.5052412942567|-9.5052412942567|-9.5052412942567|-9.5052412942567|-9.5052412942567|-9.5052412942567|-9.5052412942567|-9.5052412942567|-9.5052412942567||-9.6024901023086|-9.6089447514341|-9.6089447514341|-9.6089447514341|-9.6089447514341|-9.6089447514341|-9.6699386720443|-9.9149318938547|-9.9749243265052|-9.9751156205039|-9.9751156205039|-9.9751156205039|-9.9823507593849|-10.024278513456|-10.323643013133|-10.342936935572|-10.366595946582|-10.390662523146||-10.41518041385|-10.41686674503|-10.502922157049|-10.502922157049|-10.513247017065|-10.559163415873|-10.560181340072|-10.576767396158|-10.576767396158|-10.578629969696|-10.594033346286|-10.599501462763|-10.599501462763|-10.599501462763|-10.599501462763|-10.599501462763|-10.599501462763|-10.599501462763||-10.599501462763|-10.599501462763|-10.599501462763|-10.599501462763|-10.616112916542|-10.667903230006|-10.707670420866|-10.739633421612|-10.783468321509|-10.783468321509|-10.783468321509|-10.783468321509|-10.783468321509|-10.783468321509|||-10.783468321509||-10.783468321509|-10.783468321509|-10.783468321509|-10.783468321509|-10.783468321509|-10.783468321509|-10.783468321509|-10.783468321509|-10.783468321509|-10.783468321509|-10.783468321509|-10.783468321509|-10.783468321509|-10.783468321509|-10.783468321509|-10.783468321509|-10.783468321509|-10.783468321509|-10.783468321509|-10.783468321509|-10.783468321509|-10.783468321509|-10.783468321509|-10.783468321509|-10.783468321509|-10.783468321509|10.20835723205|10.20835723205|10.20835723205
05599|1096371|/equities/meridian-energy-ltd?cid=1096371|EAFAVALUE/NZX50|5.3732194070432|5.3732194070432|5.3732194070432|5.3732194070432|5.3732194070432|5.3732194070432|5.3732194070432|5.3732194070432|5.3732194070432|5.3732194070432|5.3732194070432|5.3732194070432|5.3718446099402|5.3718446099402|5.3718446099402|5.3718446099402|5.3718446099402|5.3718446099402|5.3718446099402|5.3718446099402|5.3718446099402|5.3718446099402|5.3718446099402|5.3718446099402|5.2992719106809|5.2977819922626|5.2977819922626|5.2977819922626|5.2977819922626|5.2708688845303|5.2165625928887|5.2165625928887|5.2165625928887|5.1895139348781|5.1572377033008|5.0615278049474|5.0615278049474|5.023364363353|5.0123633522071|5.0123633522071|4.9679725561929|4.9679725561929|4.9679725561929|4.9679725561929|4.9679725561929|4.9679725561929|4.9679725561929|4.9679725561929|4.9679725561929|4.9679725561929|4.9679725561929|4.9679725561929|4.9679725561929|4.9679725561929|4.8344142607398|-5.18202942207|-5.18202942207|-5.18202942207|-5.18202942207|-5.18202942207|-5.18202942207|-5.18202942207|-5.18202942207|-5.18202942207|-5.18202942207|-5.18202942207|-5.18202942207|-5.18202942207|-5.18202942207|-5.18202942207|-5.18202942207|-5.18202942207|-5.18202942207|-5.18202942207|-5.18202942207|-5.1844772055694|-5.2371939527337|-5.2371939527337|-5.2630172113509|-5.2630172113509|-5.3158525206349|-5.3859472515077|-5.4088303515084|-5.427223671191|-5.427223671191|-5.427223671191|-5.427223671191|-5.427223671191|-5.427223671191|-5.4338763712429|-5.4338763712429|-5.4338763712429|-5.4338763712429|-5.4338763712429|-5.4338763712429|-5.4338763712429|-5.4865293236334|-5.5055882899583|-5.5347267099665|-5.5347267099665|-5.5347267099665|-5.5347267099665|-5.5347267099665|-5.5347267099665|-5.5347267099665|-5.5347267099665|-5.5347267099665|-5.5347267099665|-5.5347267099665|-5.5502654950268|-5.5502654950268|-5.5502654950268|-5.5502654950268|-5.5502654950268|-5.5502654950268|-5.5502654950268|-5.6180725274756|5.2654746754041|5.2654746754041|5.2654746754041|5.2654746754041|5.2654746754041|5.2654746754041|5.2654746754041|5.2654746754041|5.2654746754041|5.2654746754041|5.2654746754041|5.2654746754041|5.2654746754041|5.2654746754041|5.2654746754041|5.2654746754041|5.2654746754041|5.2654746754041|5.2654746754041|5.2654746754041|5.2654746754041|5.2654746754041|5.2654746754041|5.2654746754041|5.2654746754041|5.2654746754041|5.2654746754041|5.2654746754041|5.2654746754041|5.2654746754041|5.2654746754041|5.2654746754041|5.2654746754041||5.2654746754041|5.2654746754041|5.2654746754041|5.2654746754041|5.2654746754041|5.2654746754041|5.2406030217794|5.2406030217794|5.2406030217794|5.2401142694318|5.1595717908899|5.1481859550243|5.1481859550243|5.1481859550243|5.1481859550243|5.1481859550243|5.1481859550243|5.1481859550243|5.1481859550243|5.1481859550243|5.1481859550243|5.1481859550243|5.1481859550243|5.1481859550243|5.1481859550243|5.1481859550243|5.1481859550243|5.1481859550243||5.1481859550243|5.1215696110209|5.1215696110209|5.1215696110209|5.1215696110209|5.1215696110209|5.1215696110209|5.1215696110209|5.1215696110209|5.1215696110209|5.1215696110209|5.093410758385|5.078234200355|5.0716491326983|5.0695597398995|5.0695597398995|5.0695597398995|5.0433994916543|4.9505101880398|4.9505101880398|4.9505101880398|4.9391778796874|4.936895801299|4.936895801299|4.936895801299|4.936895801299|4.936895801299|4.936895801299||4.936895801299|4.9199134911099|4.9199134911099|4.9199134911099|4.9199134911099|4.9199134911099|4.9199134911099|4.9199134911099|4.9199134911099|4.9199134911099|4.9199134911099||4.9199134911099|4.9199134911099|4.9199134911099|4.9199134911099|4.9199134911099|4.9199134911099|-5.3952451993682|-5.3952451993682|-5.3952451993682|-5.455272574078|-5.4572471190944|-5.47083044598|-5.5056448043441|-5.5093208525046|-5.5093208525046|-5.5093208525046|-5.5254772763787|5.1550087432805|5.1550087432805|5.1550087432805|5.1550087432805|5.1550087432805|5.1550087432805|5.1550087432805|5.1550087432805|5.1550087432805|5.1550087432805|5.1550087432805|5.1550087432805|5.1550087432805|5.1550087432805
05600|1096393|/equities/ryman-healthcare-ltd?cid=1096393|EAFAVALUE/NZX50|-5.9372516497545|-5.9564289629939|-5.9564289629939|-5.9564289629939|-5.9633929961667|-5.9633929961667|-5.9633929961667|-5.9633929961667|5.6630328642386|5.6630328642386|5.6630328642386|5.6630328642386|5.6630328642386|5.6630328642386|5.6630328642386|5.6630328642386|5.6630328642386|5.6630328642386|5.6339381472463|5.6339381472463|5.6339381472463|5.6339381472463|5.6339381472463|5.6339381472463|5.6339381472463|5.6339381472463|5.6339381472463|5.6339381472463|5.6199315141964|5.5888127829551|5.5692362813949|5.5041515329149|5.3829460650314|5.3166067368045|5.2806741668399|5.2757491749322|5.2447212185899|5.1669125784812|-5.6110590392995|-5.6110590392995|-5.6110590392995|-5.6110590392995|-5.6110590392995|-5.6110590392995|-5.6110590392995|-5.7250654360374|-5.7497429519012|-5.7497429519012|-5.7497429519012|-5.7497429519012|-5.7497429519012|-5.7497429519012|-5.7497429519012|-5.7888960688352|-5.7888960688352|-5.7888960688352|-5.7888960688352|-5.7948844796021|-5.8579944887077|-5.8579944887077|-5.8579944887077|-5.8579944887077|-5.8579944887077|-5.8579944887077|-5.8579944887077|-5.8579944887077|-5.8579944887077|-5.8579944887077|-5.8579944887077|-5.8579944887077|-5.8579944887077|-5.8579944887077|-5.8579944887077|-5.8579944887077|-5.8579944887077|-5.8579944887077|-5.8579944887077|-5.8627718331985|-6.0297463340419|-6.0769405014932|-6.1360452316006|-6.1872723788906|-6.1884881818402|-6.1884881818402|-6.1884881818402|-6.1884881818402|-6.1884881818402|-6.1884881818402|-6.2788757840912|-6.3270843603126|-6.3534271030417|-6.39102997038|-6.394477571086|-6.4971972450459|-6.5896639277365|-6.6542147915337|-6.6542147915337|-6.7229945581453|-6.7229945581453|-6.7229945581453|-6.7229945581453|-6.7229945581453|-6.7229945581453|-6.7229945581453|-6.7229945581453|-6.7229945581453|-6.7229945581453|-6.7229945581453|-6.7229945581453|-6.7229945581453|-6.8244710427112|-6.8244710427112|-6.8244710427112|-6.8716345342869|-6.8844918291257|-6.8844918291257|-6.8844918291257|-6.887768855855|-6.8947431148921|-6.9136035510605|-6.9195355893971|-6.9195355893971|-6.9195355893971|-6.9195355893971|-6.9195355893971|-6.9195355893971|-6.9195355893971|-6.9195355893971|-6.9195355893971|-6.9195355893971|-6.9195355893971|-6.9195355893971|6.6051182306057|6.6051182306057|6.6051182306057|6.6051182306057|6.6051182306057|6.6051182306057|6.6051182306057|6.6051182306057|6.6051182306057|6.6051182306057|6.6051182306057|6.6051182306057|6.6051182306057|6.6051182306057|6.6051182306057|6.6051182306057|6.6051182306057|6.5817978951937||6.5147755514258|6.4868467328063|6.4868467328063|6.4868467328063|6.4868467328063|6.4868467328063|6.4353852268846|6.3848726480968|6.2704140046976|6.2332377014052|6.2124862734356|6.2033183380275|6.1647139886168|6.1647139886168|6.140238031099|6.0819312293769|6.0699235023659|6.0588040154953|6.0432561570261|6.0432561570261|6.0432561570261|5.9519514699616|5.881773614556|5.881773614556|5.881773614556|5.881773614556|5.881773614556|5.881773614556||5.881773614556|5.881773614556|5.881773614556|5.8086373802362|5.6707082055606|5.5885647162903|5.5395163546126|5.5344943229119|5.5344943229119|5.5344943229119|5.4188826816788|5.3048695477634|5.1965215904613|-5.4524847380161|-5.4524847380161|-5.4524847380161|-5.4524847380161|-5.4524847380161|-5.4524847380161|-5.4524847380161|-5.4524847380161|-5.4524847380161|-5.4524847380161|-5.4524847380161|-5.4524847380161|-5.4524847380161|-5.4524847380161|-5.4524847380161||-5.4524847380161|-5.4524847380161|-5.4524847380161|-5.4524847380161|-5.4524847380161|-5.4524847380161|-5.4524847380161|-5.4524847380161|-5.4524847380161|-5.4524847380161|-5.4524847380161||-5.4524847380161|-5.4524847380161|-5.4524847380161|-5.4524847380161|-5.4524847380161|-5.4524847380161|-5.4524847380161|-5.4524847380161|-5.4524847380161|-5.4741624750193|-5.4741624750193|-5.4741624750193|-5.4741624750193|-5.4741624750193|-5.4741624750193|-5.4741624750193|-5.6729580735163|-5.6932868267646|-5.7619852253188|-5.8077868778691|-5.8077868778691|-5.8077868778691|-5.8077868778691|-5.8077868778691|-5.8077868778691|-5.8077868778691|-5.8077868778691|-5.8077868778691|-5.893651785584|-6.0446131120476|-6.1073479531377
05601|25992|/equities/industrivarden?cid=25992|EAFAVALUE|317.24021067528|317.24021067528|317.24021067528|317.24021067528|317.24021067528|317.24021067528|317.24021067528|317.24021067528|315.33356809515|313.63174300611|312.84637467531|-327.5650077792|-327.5650077792|-327.5650077792|-327.5650077792|-327.5650077792|-327.5650077792|-327.5650077792|-331.74999575836|320.58676392354|320.58676392354|320.58676392354|320.58676392354|320.58676392354|320.58676392354|320.58676392354|320.58676392354|320.58676392354|320.58676392354||320.58676392354|320.58676392354|320.58676392354|||320.58676392354|320.58676392354|320.58676392354|320.58676392354|320.58676392354|320.58676392354|320.58676392354|317.54641317568|316.14045942317|313.76162632848|310.9351356178|308.75569233954|306.82298368945|304.44772475069|304.44772475069|304.44772475069|303.5585749183|300.52896308315|300.52896308315|300.52896308315|299.58774523616|299.36414882739|297.37127783122|294.81253499259|291.76392776954|290.87658132434|290.0350940903|288.76676307342|282.71306499532|281.25706338717|281.25706338717|281.25706338717|281.25706338717|281.25706338717|281.25706338717|281.25706338717|277.00229739958|-291.21932117472|-291.21932117472|-291.21932117472|-291.21932117472|-291.21932117472|-291.21932117472|-291.21932117472|-291.21932117472|-295.03813226499|283.6292696737|283.6292696737|283.6292696737|283.6292696737|283.6292696737|283.6292696737|-294.22187914598|-294.22187914598|-294.22187914598|-294.22187914598|-294.22187914598|-294.22187914598|284.45701374193|284.45701374193|284.45701374193|284.45701374193|284.45701374193|284.45701374193|284.45701374193|284.45701374193|284.45701374193|284.45701374193|283.88218518567|283.88218518567|283.88218518567|281.13499076525|281.13499076525|281.13499076525|281.13499076525|281.13499076525|281.13499076525|281.13499076525|278.50554834648|-290.91928936725|-290.91928936725|-290.91928936725|-290.91928936725|-290.91928936725|-290.91928936725|-290.91928936725|-290.91928936725|-290.91928936725|-290.91928936725|-290.91928936725|-290.91928936725|-293.7492073563|-295.07134421967|-297.64593530919|287.85006806834|287.85006806834|287.85006806834|287.85006806834|287.85006806834|287.85006806834|287.85006806834|287.85006806834|287.85006806834|287.85006806834|287.85006806834|287.85006806834|287.85006806834|285.71501503013|285.71501503013|285.71501503013|285.71501503013|285.71501503013|285.71501503013|285.71501503013|285.71501503013|285.71501503013|285.71501503013|285.71501503013|285.71501503013|285.71501503013|285.71501503013|285.71501503013|285.71501503013|285.71501503013|284.96668709673|284.33081828614|284.33081828614|284.33081828614|284.33081828614|284.33081828614||284.33081828614|284.33081828614|284.33081828614|284.33081828614|284.33081828614|-298.99572639829|-298.99572639829|-298.99572639829|-298.99572639829|-298.99572639829|-298.99572639829|-298.99572639829||-298.99572639829|-298.99572639829|-298.99572639829|-298.99572639829|-298.99572639829|-298.99572639829|-298.99572639829|-298.99572639829|-299.58695029353|-299.58695029353|-299.58695029353|-299.58695029353||-299.58695029353|-299.58695029353|-299.58695029353|-299.58695029353|-299.58695029353|-299.58695029353|-299.58695029353|-299.58695029353|-299.58695029353|-299.58695029353|-300.75522420696|-300.75522420696||-300.75522420696|-300.75522420696|-302.02803333923|-303.68091073411|-303.68091073411|-303.68091073411|289.85240656847|289.85240656847|289.85240656847|289.85240656847|289.85240656847|286.57394968427|286.57394968427|279.99327539246|||272.88696282484|268.23551764067|268.19500875005|-281.80505575679|-281.80505575679|-281.80505575679|-281.80505575679|-281.80505575679|-281.80505575679|-281.80505575679|-281.80505575679|-281.80505575679|-281.80505575679|-281.80505575679|-284.30130803759|-284.30130803759|-287.39588629068|-287.96282966418|-287.96282966418|-290.74759258477|279.20623990154|279.20623990154|279.20623990154|279.20623990154|276.44031930067|276.44031930067|276.44031930067|275.13173965129|275.13173965129|275.13173965129|275.13173965129
05602|8556|/equities/sino-land|EAFAVALUE|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.3317830636597|-8.6264254864163|7.9373075839712|7.9373075839712|7.9373075839712|7.9373075839712|7.9373075839712|7.9373075839712|7.9373075839712|7.9373075839712|7.9373075839712|7.9373075839712|7.9373075839712||7.9373075839712|7.8914529876394|7.7832814406998|||-8.3533993568174|-8.3533993568174|-8.3533993568174|-8.3533993568174|-8.3533993568174|-8.3533993568174|-8.3533993568174|-8.3533993568174|-8.3533993568174|-8.3533993568174|-8.3533993568174|-8.3533993568174|-8.3533993568174|-8.3533993568174|-8.3533993568174|-8.3533993568174|-8.3533993568174|-8.3848880492043|-8.4954309686898|-8.5732999139397|-8.5732999139397|-8.5732999139397|-8.5732999139397|-8.6112730132052|-8.6112730132052|-8.6112730132052|-8.6112730132052|-8.6112730132052|-8.6112730132052|-8.6112730132052|-8.6112730132052|-8.6112730132052|-8.6112730132052|-8.6112730132052|-8.6112730132052|-8.6112730132052|-8.6112730132052|-8.6112730132052|-8.6112730132052|-8.6112730132052|-8.873081007104|-9.1501485787949|-9.1501485787949|-9.1501485787949||-9.1501485787949|-9.1501485787949|-9.1501485787949|-9.1773869685686|-9.1798748100639|-9.1870218563081|-9.1870218563081|-9.1870218563081|-9.1870218563081|-9.1870218563081|-9.1870218563081|-9.1870218563081|-9.1870218563081|-9.1870218563081||-9.1870218563081|-9.1870218563081|-9.1972462654115|-9.2013845973546|-9.2914117498564|-9.2914117498564|-9.2914117498564|-9.380088886975|-9.380088886975|-9.380088886975|-9.380088886975|-9.380088886975|-9.380088886975|-9.4207351243662|-9.4207351243662||-9.4207351243662|-9.4207351243662|-9.4207351243662|-9.4207351243662||-9.4207351243662|-9.4207351243662|-9.4207351243662|-9.4207351243662|-9.4207351243662|-9.4207351243662|-9.4207351243662|-9.4207351243662|-9.4207351243662|-9.5658780730702|-9.5658780730702|-9.5658780730702|-9.7043087920588|-9.7275650723159|-9.7623111456265|-9.7623111456265|-9.7623111456265|-9.8753458890241|-9.9192731019437|-9.9497359998673|-9.9497359998673|-9.9497359998673|-9.9497359998673|-9.9497359998673|-9.9497359998673|-9.9497359998673|-9.9497359998673|-9.9497359998673|-9.9497359998673|-9.9791300271233|-9.9791300271233|-9.9791300271233|-9.9863369093937||-9.9863369093937|-9.9863369093937|-9.9863369093937|-9.9863369093937|-9.9863369093937|-9.9863369093937|-10.13870754359|-10.269341174449|-10.269341174449|-10.269341174449|-10.269341174449|-10.269341174449|-10.269341174449|-10.269341174449|-10.269341174449|-10.269341174449||-10.501489736068|-10.64665566708|-10.667963306291|-10.667963306291|-10.667963306291|-10.677737121431|-10.823041947515|-10.960943496509|-10.960943496509|-10.960943496509|-10.960943496509|-10.960943496509|-10.960943496509|-10.960943496509|-10.960943496509|10.065171684445|10.065171684445|10.065171684445||10.065171684445|10.065171684445|10.065171684445|10.065171684445|10.065171684445|10.065171684445|10.065171684445|10.065171684445|10.065171684445|10.065171684445|10.065171684445|10.065171684445|10.065171684445|10.065171684445|10.065171684445|10.065171684445|10.065171684445|10.065171684445||10.065171684445|10.065171684445|10.065171684445|10.065171684445|10.065171684445|10.065171684445|10.065171684445|10.065171684445|10.065171684445|10.065171684445|10.065171684445|10.065171684445|10.065171684445|10.065171684445|||10.065171684445||9.9591004986093|9.9591004986093|9.9015215132216|9.9015215132216|9.9015215132216|9.9015215132216|9.9015215132216|9.9015215132216|9.7679275904148|9.7679275904148|9.5799200704858|-10.479888382179|-10.479888382179|-10.479888382179|-10.479888382179|-10.479888382179|-10.479888382179|-10.573209752223|9.8179610077377|9.8179610077377|9.8179610077377|9.8179610077377|9.8179610077377|9.8179610077377|9.8179610077377|9.8179610077377|9.8179610077377|9.8179610077377|9.8179610077377
05603|50007|/equities/chow-tai-fook|EAFAVALUE|-11.669624070677|-11.669624070677|-11.669624070677|-11.669624070677|-11.669624070677|-11.669624070677|-11.669624070677|-11.669624070677|-11.669624070677|-11.669624070677|-11.669624070677|-11.669624070677|-11.669624070677|-11.669624070677|-11.669624070677|10.61058130856|10.61058130856|10.61058130856|10.61058130856|10.61058130856|10.61058130856|10.61058130856|10.61058130856|10.61058130856|10.61058130856|10.61058130856|10.61058130856|10.61058130856|10.61058130856||10.61058130856|10.379535469696|-11.407456294627|||-11.407456294627|-11.407456294627|-11.407456294627|-11.407456294627|-11.407456294627|-11.407456294627|-11.407456294627|-11.407456294627|-11.407456294627|-11.407456294627|-11.770506902901|-12.135008013213|-12.141119705266|-12.144214929886|-12.144214929886|-12.144214929886|-12.144214929886|-12.144214929886|-12.144214929886|-12.144214929886|-12.313572315979|10.862597593086|10.862597593086|10.862597593086|10.862597593086|10.862597593086|10.862597593086|10.847330976876|10.570853597164|10.570853597164|10.570853597164|10.570853597164|10.570853597164|10.570853597164|10.570853597164|-11.690836285489|-11.690836285489|-11.690836285489|-11.690836285489|-11.690836285489|-11.690836285489|-11.690836285489|-11.690836285489|-11.690836285489||-11.690836285489|-11.690836285489|-12.04193092024|-12.04193092024|-12.04193092024|-12.04193092024|-12.04193092024|-12.04193092024|-12.04193092024|-12.04193092024|-12.04193092024|-12.04193092024|-12.04193092024|-12.04193092024||-12.04193092024|-12.04193092024|-12.04193092024|-12.04193092024|-12.04193092024|-12.04193092024|-12.04193092024|-12.107700937718|-12.210015412593|-12.210015412593|-12.210015412593|-12.210015412593|-12.291128446023|-12.345697828311|-12.532998027821||-12.720289747739|-12.720289747739|-12.720289747739|-12.720289747739||-12.720289747739|-12.720289747739|-12.720289747739|-12.720289747739|-12.720289747739|-12.720289747739|-12.720289747739|-12.720289747739|-12.773655035787|-12.900932385958|-12.900932385958|-12.906591497567|-13.03621317138|-13.398014717518|-13.562238195669|-13.696931233154|-13.813256756185|-13.958063672779|-13.958310091174|-13.958310091174|-13.958310091174|-13.958310091174|-13.958310091174|-13.958310091174|-13.958310091174|-13.958310091174|-13.958310091174|-13.958310091174|-13.958310091174|-14.158122340481|-14.204803638601|-14.204803638601|-14.204803638601||-14.204803638601|-14.204803638601|-14.204803638601|-14.748318041826|-14.748318041826|-14.748318041826|-15.111464382835|-15.304960597033|-15.328700655311|-15.328700655311|-15.328700655311|-15.328700655311|13.940907779489|13.940907779489|13.940907779489|13.940907779489||13.940907779489|13.940907779489|13.940907779489|13.825453086202|-15.228159490064|-15.228159490064|-15.228159490064|-15.228159490064|-15.228159490064|-15.228159490064|-15.228159490064|-15.228159490064|-15.228159490064|-15.228159490064|-15.228159490064|-15.235732942638|-15.586370103687|-15.928189084629||-16.239099182133|-16.316777032221|-16.331147278779|-16.331147278779|-16.331147278779|-16.331147278779|-16.496830398764|14.77279453024|14.77279453024|14.77279453024|14.77279453024|14.77279453024|14.77279453024|14.77279453024|14.77279453024|14.77279453024|14.77279453024|14.77279453024||14.77279453024|14.77279453024|14.77279453024|14.77279453024|14.77279453024|14.77279453024|14.77279453024|14.77279453024|14.77279453024|14.77279453024|14.341993752947|14.187582707909|14.187582707909|14.187582707909|||14.187582707909||14.187582707909|14.187582707909|14.187582707909|14.003929309526|14.003929309526|13.942143895536|-15.400760297619|-15.400760297619|-15.400760297619|-15.400760297619|-15.400760297619|-15.400760297619|-15.417605011358|-15.417605011358|-15.461042739131|-15.461042739131|-15.461042739131|-15.461042739131|-15.835603715289|-16.091782147475|-16.546424555323|-16.862158677538|-16.862158677538|-16.862158677538|-16.862158677538|-16.963436117913|-16.963436117913|-16.963436117913|-16.963436117913
05604|1056320|/equities/orix-jreit|EAFAVALUE|-173363.2159287|-173698.01769856|-174166.7909452|165874.44858296|165874.44858296|165874.44858296|165874.44858296|165874.44858296|165874.44858296|165588.27620329|165200.14959506|165200.14959506|165200.14959506|165200.14959506|165200.14959506|165200.14959506|165200.14959506|165200.14959506|165200.14959506|164300.16621674|-170990.69032272|-170990.69032272|-170990.69032272|-170990.69032272||-170990.69032272|-170990.69032272||||-170990.69032272|-170990.69032272|-170990.69032272|-170990.69032272|-172189.65591413|-172219.33533628|-172219.33533628|-172219.33533628|-172219.33533628|-173438.15037364|-174864.61152627|-174894.01280697|-176215.56978552|-178190.08336348|-178190.08336348|-178190.08336348|-178190.08336348|-178190.08336348|-178190.08336348|-178190.08336348|-178190.08336348|-178190.08336348|-178190.08336348|-178190.08336348|-178190.08336348|-178321.0905722||-178321.0905722|-179217.81392877|-179217.81392877|-179217.81392877|-179217.81392877|-179217.81392877|-179217.81392877|-179217.81392877|-179217.81392877|-179217.81392877|-182125.27431921|-182125.27431921|-182125.27431921||-182125.27431921|-182125.27431921|-182125.27431921|-182125.27431921|-182125.27431921|-182125.27431921|-182125.27431921|-183504.65991372|-183504.65991372|-183504.65991372|-183504.65991372|-183504.65991372|-183504.65991372|-183553.38208971|-183553.38208971|-183553.38208971|-183553.38208971|-183553.38208971||-183553.38208971|-183553.38208971|-183553.38208971|-184346.68305552|-184346.68305552|-184346.68305552|-184346.68305552|-184346.68305552|-184346.68305552|-185060.05906107|-185060.05906107|-185060.05906107|-185509.34027581|-185509.34027581||-185509.34027581|-185731.76932001|-185731.76932001|179363.08544795|179363.08544795|179363.08544795|179363.08544795|179363.08544795|178104.80459344|178104.80459344|178104.80459344|178104.80459344|178104.80459344|178104.80459344|178104.80459344|178104.80459344|178104.80459344|178104.80459344|178104.80459344|178104.80459344|178104.80459344|178104.80459344|178104.80459344|178104.80459344|178104.80459344||178104.80459344|178104.80459344|178104.80459344|175894.22732605|174272.28614914|174272.28614914|174272.28614914|174272.28614914|174272.28614914|174272.28614914|174272.28614914|173002.54016571|171797.26685079|171181.36742221|171181.36742221|171181.36742221|-179522.66889622|-179522.66889622||-179522.66889622|-179522.66889622|-179522.66889622|-179522.66889622|-179522.66889622|-180875.18766246|172829.0398812|172829.0398812|172829.0398812|172829.0398812|172829.0398812|172829.0398812|172829.0398812|172829.0398812|172829.0398812|172829.0398812|172829.0398812|172829.0398812|172829.0398812|172829.0398812|172829.0398812|172829.0398812|172793.79224054|172793.79224054|172793.79224054|172793.79224054|172793.79224054|172793.79224054|172793.79224054|172793.79224054|172793.79224054|172793.79224054|172793.79224054|171878.55273304|171878.55273304|171878.55273304|171878.55273304|171878.55273304|171878.55273304|171878.55273304|171878.55273304|171878.55273304|171878.55273304|171878.55273304|171878.55273304|171878.55273304|171878.55273304|171878.55273304|171878.55273304|170570.61414782||||168300.68238646|168039.64709607|166885.45555017|166885.45555017|166885.45555017|-175436.70634695|-175436.70634695|-175436.70634695|-175436.70634695|-175436.70634695|-175436.70634695|-175436.70634695|-175436.70634695|-175436.70634695|-175722.10033364|-175722.10033364|-175722.10033364|-175722.10033364|-175722.10033364|-175722.10033364|-175722.10033364|-175722.10033364|-175722.10033364|-175722.10033364|-175722.10033364|-175722.10033364|-175722.10033364|-176024.55592626|-176863.3826149|-176863.3826149||-176863.3826149|-179720.42512767|-180328.25014185|-183226.33764315|-183226.33764315|-183226.33764315|177461.82670831|177461.82670831|177461.82670831|177461.82670831|177461.82670831|177461.82670831|177461.82670831|177461.82670831|177461.82670831|177461.82670831|177461.82670831|
05605|1056325|/equities/united-urban|EAFAVALUE|-150976.60517559|-151768.4501951|-151803.83355011|-152509.81505568|146979.66897146|146979.66897146|146979.66897146|146979.66897146|146979.66897146|146979.66897146|146979.66897146|146979.66897146|146979.66897146|146979.66897146|146979.66897146|144594.37428968|144594.37428968|144594.37428968|144594.37428968|144454.86032187|143755.40035763|142878.22261959|141614.69179954|-147170.35809226||-147170.35809226|-147170.35809226||||-147170.35809226|-147170.35809226|-147170.35809226|-147170.35809226|-147170.35809226|-147170.35809226|-147170.35809226|-147719.57789168|-147719.57789168|-148260.64210187|-150120.69143696|-150120.69143696|-150120.69143696|-150120.69143696|-150120.69143696|-150120.69143696|-150120.69143696|-150120.69143696|-150120.69143696|-150120.69143696|-151345.21270773|-151411.34745303|-152940.38605892|-156466.5193488|-156466.5193488|-156466.5193488||-156466.5193488|-156466.5193488|-156466.5193488|-156466.5193488|-156466.5193488|-156466.5193488|-156466.5193488|-156466.5193488|-156466.5193488|-156466.5193488|-156466.5193488|-156466.5193488|-156466.5193488||-156466.5193488|-156466.5193488|-156466.5193488|-156466.5193488|-156466.5193488|-156466.5193488|-156466.5193488|-157312.79927644|-158397.5547516|-159139.89716553|-159139.89716553|-159139.89716553|-159139.89716553|-159139.89716553|-159139.89716553|-159139.89716553|-159139.89716553|-159139.89716553||-159139.89716553|-159139.89716553|-159139.89716553|-161194.33018392|-161672.40080098|-161672.40080098|-161672.40080098|153320.88440762|153320.88440762|153320.88440762|153320.88440762|153320.88440762|153320.88440762|153320.88440762||153320.88440762|153320.88440762|153320.88440762|153320.88440762|153320.88440762|153320.88440762|153320.88440762|153320.88440762|151834.31600847|150865.90667608|150485.12575594|150485.12575594|150485.12575594|-157951.13313225|-157951.13313225|-157951.13313225|-157951.13313225|-157951.13313225|-157951.13313225|-157951.13313225|-157951.13313225|-157951.13313225|-157951.13313225|-157951.13313225|-157951.13313225||-157951.13313225|-157951.13313225|-157951.13313225|-157951.13313225|-157951.13313225|-157951.13313225|-157951.13313225|-158471.32854382|148874.6713424|148874.6713424|148874.6713424|148829.22387951|148829.22387951|145965.80431056|144128.67145618|142598.5238402|-149494.01865204|-149494.01865204||-149494.01865204|-149494.01865204|-149494.01865204|-149494.01865204|-149494.01865204|-149494.01865204|-149494.01865204|-149621.1318356|-151234.73066124|-151234.73066124|-151359.78610157|-151359.78610157|-151359.78610157|-151359.78610157|-151471.9845573|-153252.20506367|-154050.19218955|-154050.19218955|-154050.19218955|-154050.19218955|-154050.19218955|-154050.19218955|-154050.19218955|-154104.33956645|-154104.33956645|-154104.33956645|-154104.33956645|-155271.48840717|-156257.2093413|-158319.12149033|-158804.5794337|-159421.75492634|-159808.09654073|150087.44180201|150087.44180201|148719.01661638|148719.01661638|148719.01661638|148719.01661638|148400.50290313|148400.50290313|148400.50290313|148345.0032257|146983.33691744|144920.95533784|144920.95533784|144920.95533784|144920.95533784|144920.95533784|144778.83926427||||144095.48057317|144095.48057317|143133.86730352|142620.20654756|142620.20654756|141872.45171951|141497.16857723|141002.40953026|140430.45503362|139317.17225958|139213.52473286|137483.87046746|137483.87046746|137483.87046746|137483.87046746|137483.87046746|137483.87046746|137483.87046746|137483.87046746|137483.87046746|137483.87046746|-146920.6141087|-146920.6141087|-146920.6141087|-146920.6141087|-146920.6141087|-146920.6141087|-147184.01567633|-147387.79519592|-147797.55021769||-147836.16690854|-149506.8521206|-150224.280134|-151873.84106173|145158.99566918|145158.99566918|145158.99566918|145158.99566918|145158.99566918|145158.99566918|145158.99566918|145158.99566918|145158.99566918|145158.99566918|145158.99566918|145158.99566918|144077.49583643|
05606|32487|/equities/swire-properties-close-only|EAFAVALUE|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.716122844477|-15.961386801603|-15.961386801603|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814||-16.022326968814|-16.022326968814|-16.022326968814|||-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|-16.022326968814|14.835177181704|14.835177181704|14.835177181704|14.835177181704|14.835177181704|14.835177181704|14.835177181704|14.835177181704|14.835177181704|14.835177181704|14.835177181704|14.835177181704|14.835177181704|14.835177181704|14.835177181704|14.835177181704|14.765935317674|14.765935317674|14.765935317674|14.765935317674|14.765935317674|14.765935317674|14.765935317674|14.765935317674|14.765935317674|14.765935317674|14.765935317674|-15.686677211721|-15.686677211721|-15.686677211721|-15.686677211721|-15.686677211721|-15.686677211721|-15.686677211721|-15.969641255228|-16.095156615408||-16.262396434315|-16.453774138036|-16.626589256108|-16.626589256108|-16.626589256108|-16.626589256108|-16.626589256108|-16.626589256108|-16.626589256108|-16.626589256108|-16.626589256108|-16.626589256108|-16.626589256108|-16.626589256108||-16.626589256108|-16.626589256108|-16.626589256108|-16.733987761405|-16.814922928401|-16.814922928401|-16.926581408788|-17.189534693083|-17.191524370611|-17.191524370611|-17.298361204399|-17.337067602226|-17.52007410057|-17.531194496239|-17.821327209566||-17.914807531672|-17.964230773005|-18.003682852651|-18.003682852651||-18.003682852651|-18.003682852651|-18.003682852651|-18.003682852651|-18.003682852651|-18.003682852651|-18.003682852651|-18.108536668249|-18.355041234171|-18.684743289197|-18.684743289197|-18.767491742465|-19.194991028412|-19.463322546862|-19.502867454832|-19.502867454832|18.287286899927|18.287286899927|18.287286899927|18.287286899927|18.287286899927|18.287286899927|18.287286899927|18.287286899927|18.169206882453|18.066897472779|-19.244420941911|-19.244420941911|-19.244420941911|-19.423800927888|-19.562000785151|-19.722222577508|-19.901645357384||-19.901645357384|-19.901645357384|-19.901645357384|-19.963760154941|-19.963760154941|-19.991956359256|-20.00552743819|-20.00552743819|-20.00552743819|-20.00552743819|-20.00552743819|-20.00552743819|-20.00552743819|-20.00552743819|-20.00552743819|-20.122808179885||18.796017912046|18.796017912046|18.796017912046|18.796017912046|-20.124883410045|-20.124883410045|-20.124883410045|-20.124883410045|-20.124883410045|-20.124883410045|-20.124883410045|-20.124883410045|-20.124883410045|-20.124883410045|-20.124883410045|-20.299871388087|-20.679856131485|-20.988218287394||-20.988218287394|-21.399687214876|-21.424651909961|-21.450169034682|-21.524631654645|20.037454901198|20.037454901198|20.037454901198|20.037454901198|20.037454901198|20.037454901198|20.037454901198|20.037454901198|20.037454901198|-21.173138779494|-21.173138779494|-21.173138779494|-21.173138779494||-21.173138779494|-21.173138779494|-21.173138779494|-21.173138779494|-21.173138779494|-21.173138779494|-21.173138779494|-21.173138779494|-21.173138779494|-21.173138779494|-21.173138779494|-21.173138779494|-21.173138779494|-21.173138779494|||-21.173138779494||-21.173138779494|-21.187932405309|-21.350304673996|-21.350304673996|-21.350304673996|-21.406449290212|-21.546977880176|-21.546977880176|-21.546977880176|-21.546977880176|-21.546977880176|-21.602752873827|-21.711485047312|-21.711485047312|-21.762950173263|-21.762950173263|-21.762950173263|-21.762950173263|-21.762950173263|-21.762950173263|-21.762950173263|-21.762950173263|-21.762950173263|-21.762950173263|-21.762950173263|-21.762950173263|-21.762950173263|-21.762950173263|-21.781055811648
05607|8553|/equities/swire-pacific-a|EAFAVALUE|-65.881965310113|-65.881965310113|-65.881965310113|-65.881965310113|-65.881965310113|-65.881965310113|-65.881965310113|-65.915645330739|-65.915645330739|60.707874317145|60.707874317145|60.707874317145|60.707874317145|60.707874317145|60.707874317145|60.707874317145|60.707874317145|60.707874317145|60.707874317145|60.707874317145|60.707874317145|60.707874317145|60.707874317145|60.707874317145|60.707874317145|60.707874317145|60.707874317145|60.707874317145|60.707874317145||60.424844082461|60.424844082461|59.527601992936|||57.808448990022|57.271850595546|57.271850595546|57.196502272368|56.162780726486|55.903088848385|54.828432816701|53.873258346139|53.39251067221|53.055639610531|53.055639610531|53.055639610531|52.17015580098|-53.361926764717|-53.361926764717|-53.361926764717|-53.361926764717|-53.361926764717|-53.361926764717|-53.361926764717|-53.361926764717|-53.361926764717|-53.361926764717|-53.361926764717|-53.361926764717|-53.361926764717|-53.361926764717|-53.361926764717|-53.361926764717|-53.361926764717|-53.373731701123|-53.373731701123|-53.373731701123|-53.425371602385|-53.425371602385|-53.425371602385|-53.425371602385|-53.425371602385|-53.425371602385|-53.425371602385|-53.425371602385|-53.425371602385|-54.383790208489|-54.383790208489||-54.815322030022|-55.775359167472|-56.892064215757|-57.340402211472|-57.340402211472|-57.340402211472|-57.340402211472|-57.340402211472|-57.340402211472|-57.340402211472|-57.340402211472|-57.340402211472|-57.340402211472|-57.828223746931||-58.062623487475|-58.062623487475|-58.283470456868|-59.509413738019|-61.07712387483|-61.102314047371|-61.102314047371|-61.69376908079|-61.69376908079|-61.69376908079|-61.69376908079|-61.69376908079|-61.69376908079|-61.69376908079|-61.69376908079||-61.69376908079|-61.69376908079|-61.69376908079|-63.326409242056||-67.136863786462|-67.136863786462|-67.136863786462|-67.136863786462|-67.136863786462|-67.136863786462|-67.136863786462|-67.136863786462|-67.302069856594|61.331124024813|61.331124024813|61.331124024813|61.331124024813|61.331124024813|61.331124024813|61.331124024813|61.190998378817|61.190998378817|61.190998378817|61.190998378817|61.190998378817|61.190998378817|61.190998378817|61.190998378817|61.190998378817|60.17333085385|59.364911836939|59.364911836939|58.438790845161|57.943102676874|57.4701144245|57.390266233355|57.390266233355||56.891963541144|56.571624715718|55.744309903795|55.744309903795|55.744309903795|55.744309903795|55.744309903795|55.744309903795|55.615901842839|55.334334151752|54.96893111277|54.96893111277|52.473812220365|-56.427084163653|-56.427084163653|-56.427084163653||-56.427084163653|-56.427084163653|-56.427084163653|-56.427084163653|-56.427084163653|-56.427084163653|-56.427084163653|-56.427084163653|-56.427084163653|-56.427084163653|-56.427084163653|-56.427084163653|-56.427084163653|-56.427084163653|-56.427084163653|-56.755094108568|-57.80010452269|-57.917721948487||-57.917721948487|-58.944689231297|-60.499654828598|-60.660727884029|-60.719726423245|-60.719726423245|-61.385805399132|-62.556449341456|-62.765500624622|58.009738879583|58.009738879583|58.009738879583|58.009738879583|58.009738879583|58.009738879583|58.009738879583|58.009738879583|58.009738879583||58.009738879583|-61.899483992806|-61.899483992806|-61.899483992806|-61.899483992806|-62.090412713558|-62.090412713558|-62.325803918318|-62.325803918318|-62.325803918318|-62.684227169306|-62.821363860536|-63.170958446317|-64.234826504514|||-64.234826504514||-64.913399702499|-64.913399702499|-64.913399702499|-64.913399702499|-64.913399702499|-65.472096698016|-65.472096698016|-65.6995515476|-65.7562785947|-65.7562785947|-65.7562785947|-65.7562785947|-65.7562785947|-65.7562785947|-65.7562785947|-65.7562785947|-65.7562785947|-67.773642204832|-68.922539568464|-68.922539568464|-68.922539568464|-68.922539568464|-68.922539568464|-68.922539568464|-68.922539568464|-70.037704338899|-70.037704338899|-70.186338493417|-70.728113593017
05608|1096370|/equities/mighty-river-power-ltd?cid=1096370|EAFAVALUE/NZX50|6.3365474810701|6.3365474810701|6.3365474810701|6.3365474810701|6.3365474810701|6.3365474810701|6.3365474810701|6.3365474810701|6.3365474810701|6.3365474810701|6.3365474810701|6.3365474810701|6.3365474810701|6.3365474810701|6.3365474810701|6.3365474810701|6.3365474810701|6.3365474810701|6.3365474810701|6.3365474810701|6.3365474810701|6.3365474810701|6.3365474810701|6.3365474810701|6.3078306108162|6.2989784511643|6.2927549888182|6.2927549888182|6.2927549888182|6.2586166648389|6.2481853463386|6.2468725021387|6.1254139802748|6.0626819820199|6.0348742127456|6.0348742127456|6.0348742127456|6.0348742127456|6.0348742127456|5.9354160494317|5.8208839150992|5.8208839150992|5.8134555808424|5.8134555808424|5.8134555808424|5.8134555808424|5.7588395798338|5.7348218189492|5.7246254342429|5.7246254342429|5.7246254342429|5.697455117339|5.697455117339|5.697455117339|5.697455117339|5.697455117339|5.6701657111644|5.6701657111644|5.6701657111644|5.6701657111644|5.6701657111644|5.6701657111644|5.6701657111644|5.6186982058573|-6.1322733074851|-6.1322733074851|-6.1322733074851|-6.1322733074851|-6.1322733074851|-6.1322733074851|-6.1322733074851|-6.1322733074851|-6.1322733074851|-6.1322733074851|-6.1322733074851|-6.2465543219346|-6.2465543219346|-6.2465543219346|-6.3036715927939|-6.3345018069955|-6.3345018069955|-6.4111129885485|-6.4404776305671|-6.4404776305671|-6.4404776305671|-6.4404776305671|-6.4404776305671|-6.4404776305671|-6.4404776305671|-6.4404776305671|-6.4404776305671|-6.4404776305671|-6.4404776305671|-6.4404776305671|-6.4404776305671|-6.4404776305671|-6.4404776305671|-6.4404776305671|-6.4404776305671|-6.4404776305671|-6.4404776305671|-6.4404776305671|-6.4404776305671|-6.4404776305671|-6.4404776305671|-6.4404776305671|-6.4404776305671|-6.4516419272418|-6.5228025147169|-6.5228025147169|-6.5228025147169|-6.5228025147169|-6.5228025147169|-6.5364472809598|-6.5466082563186|-6.5876203102297|-6.6572602657183|-6.6572602657183|-6.6572602657183|-6.6572602657183|-6.6572602657183|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6665307706695|-6.6876746118692|-6.6876746118692|-6.6876746118692|-6.6876746118692|-6.6876746118692|-6.6876746118692|-6.6876746118692|-6.6876746118692|-6.6876746118692|-6.6876746118692|-6.7668606374692|-6.8520674014567|6.2639401864288|6.2639401864288|6.2639401864288||6.1925871688049|6.1925871688049|6.1925871688049|6.1925871688049|6.1925871688049|6.1925871688049|6.1925871688049|6.1925871688049|6.1925871688049|6.1925871688049|6.1925871688049|6.1925871688049|6.1925871688049|6.1925871688049|6.1925871688049|6.1925871688049|6.1925871688049|6.1317634403619|6.0889893627832|6.0889893627832|6.0889893627832|6.065943706265|6.065943706265|6.0225539121987|6.0225539121987|-6.3722632031765|-6.3722632031765|-6.3722632031765||-6.3722632031765|-6.3722632031765|-6.3722632031765|-6.3722632031765|-6.3722632031765|-6.3722632031765|-6.3722632031765|-6.3722632031765|-6.3722632031765|-6.3722632031765|-6.3722632031765||-6.3722632031765|-6.3722632031765|-6.3722632031765|-6.3722632031765|-6.3722632031765|-6.3722632031765|-6.3722632031765|-6.3722632031765|-6.3722632031765|5.9999261254846|5.9999261254846|5.9999261254846|5.9999261254846|5.9999261254846|5.9999261254846|5.9999261254846|5.9999261254846|5.9999261254846|5.9999261254846|5.9999261254846|5.9999261254846|5.9999261254846|5.9999261254846|5.9999261254846|5.9999261254846|5.9999261254846|5.9999261254846|5.9999261254846|5.9999261254846|5.9999261254846|5.9999261254846
05609|978756|/equities/hk-electric-investments-ltd|EAFAVALUE|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7294842054941|4.7177600916335|4.6714000498927|4.6410001423267|4.5972224767901|4.5873081011342|4.5873081011342|4.5873081011342|4.5608979643238|4.5337753495521|4.5308617707697||4.4748464819025|4.4298292526747|4.4263209240185|||4.4263209240185|4.4263209240185|4.4263209240185|4.4263209240185|4.407926832274|4.407926832274|4.3480178671748|4.3480178671748|4.3480178671748|4.3480178671748|4.3480178671748|4.3480178671748|4.3480178671748|4.3480178671748|4.3480178671748|4.3480178671748|4.3480178671748|4.3480178671748|4.3480178671748|4.3480178671748|4.3033534241684|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4638554111068|-4.4656864115983|-4.4656864115983||-4.4656864115983|-4.4800515643849|-4.4800515643849|-4.4800515643849|-4.4800515643849|-4.4800515643849|-4.4800515643849|-4.4800515643849|-4.4800515643849|-4.4800515643849|-4.4800515643849|-4.4800515643849|-4.5195016322416|-4.5638908741521||-4.5812849966154|-4.5812849966154|-4.5830945402898|-4.6001052492766|-4.608524933998|-4.608524933998|-4.6133610049268|-4.6315120104706|-4.6351997827497|-4.6351997827497|-4.6421600505412|-4.6421600505412|-4.6524001144369|-4.6594210498885|-4.6594210498885||-4.6594210498885|-4.6594210498885|-4.6594210498885|-4.6594210498885||-4.6594210498885|-4.6594210498885|-4.6594210498885|-4.6594210498885|-4.6594210498885|-4.6594210498885|-4.6594210498885|-4.6760233898246|-4.728359012613|-4.759843513711|-4.7953817020342|-4.8370907450699|-4.8889896764781|4.7013708997624|4.7013708997624|4.7004614309977|4.7004614309977|4.7004614309977|4.7004614309977|4.7004614309977|4.7004614309977|4.7004614309977|4.7004614309977|4.7004614309977|4.7004614309977|4.6838458331106|4.681168000845|4.681168000845|4.6568533236759|4.6470591022987|-4.8088867836542|-4.8088867836542|-4.8088867836542||-4.8088867836542|-4.8088867836542|-4.8088867836542|-4.8088867836542|-4.8088867836542|-4.8088867836542|-4.8088867836542|-4.8088867836542|-4.8088867836542|-4.8088867836542|-4.8088867836542|-4.8088867836542|-4.8088867836542|-4.8088867836542|-4.8276517317634|-4.8446131730456||-4.8723480463446|-4.8870278379964|-4.8870278379964|-4.8870278379964|-4.9172534701612|-4.9402814173462|-4.9546904353742|-4.9546904353742|-4.9546904353742|-4.9546904353742|-4.9546904353742|-4.9546904353742|-4.9546904353742|-4.9546904353742|-4.9546904353742|-5.004100299372|-5.0251115698436|-5.0795684543825||-5.0958252737524|-5.0958252737524|-5.121472445859|4.8996679276919|4.8996679276919|4.8996679276919|4.8996679276919|4.8996679276919|4.8996679276919|4.8996679276919|4.8996679276919|4.8925531404371|4.8925531404371|4.8715784857691|-5.0860522557899|-5.0860522557899|-5.0860522557899|-5.0860522557899||-5.0860522557899|-5.0860522557899|-5.0860522557899|-5.0860522557899|-5.1122802948073|-5.1320747386178|-5.1320747386178|-5.1346206973038|-5.1346206973038|-5.1346206973038|-5.1346206973038|-5.1346206973038|-5.1346206973038|-5.1346206973038|||-5.1346206973038||-5.1501339883762|-5.1684823004358|-5.179070219461|-5.179070219461|-5.179070219461|-5.179070219461|-5.179070219461|-5.179070219461|-5.179070219461|-5.179070219461|-5.179070219461|-5.179070219461|-5.179070219461|-5.179070219461|-5.179070219461|-5.179070219461|-5.179070219461|-5.187300400672|-5.2292226207893|-5.2569142858895|-5.3215715135371|-5.3433173697219|-5.3433173697219|-5.3433173697219|-5.3433173697219|-5.3433173697219|-5.3433173697219|-5.3433173697219|-5.3433173697219
05610|39332|/equities/melco-crown-entertainment|EAFAVALUE|7.682630972848|7.682630972848|7.4415343125503|7.4386492658369|-8.5660622696374|-8.5660622696374|-8.5660622696374|-8.5660622696374|-8.5660622696374|-8.5660622696374|-8.5660622696374|-8.5660622696374|-8.5660622696374|-8.5660622696374|-8.5660622696374|-8.7852636151482|-8.7852636151482|-8.7852636151482|7.9717183734288||7.9717183734288|7.9717183734288|7.9717183734288|7.9717183734288|7.9717183734288|7.9717183734288|7.9717183734288|7.9471172640488|7.9471172640488||7.8037741593575|7.8037741593575|7.7509133984341|7.7509133984341||7.7509133984341|7.7509133984341|7.7234114101509|7.7234114101509|7.6410632990735|7.6410632990735|7.3567370201634|7.087485157283|6.8790561991364|6.8790561991364|-7.8805255492789|-7.8805255492789|-7.8805255492789|-7.8805255492789|-7.8805255492789|-7.8805255492789|-7.934473046579|-8.1377476419763|-8.3149971394358|-8.3972189855374|-8.4044989479664||-8.4044989479664|-8.4097762046421|-8.4097762046421|-8.4097762046421|-8.4097762046421|-8.4097762046421|-8.4097762046421|-8.4097762046421|-8.5203067128486|-9.0630398090064|-9.0630398090064|-9.0630398090064|-9.0630398090064|-9.0630398090064|-9.0630398090064|-9.0630398090064|-9.0630398090064|-9.0630398090064|-9.0630398090064|-9.0630398090064|-9.0630398090064|-9.0630398090064|-9.0630398090064|-9.0630398090064|-9.1214378036318|-9.1214378036318|-9.5654862895341|-9.8346648505673|-9.8346648505673|-9.8346648505673|-9.8346648505673|-9.8346648505673|-9.8346648505673|-9.8346648505673|-9.8346648505673|-10.138794295362|-10.290603051266|-10.290603051266|-10.290603051266|-10.290603051266|-10.310392046064|-10.371546427508|-10.580885057207|-10.885983127748|-10.921648337218|-11.193498480952|-11.25463522812|-11.25463522812|-11.25463522812|-11.25463522812|-11.25463522812|-11.410678671169|-11.410678671169|-11.410678671169|-11.605753578928|-11.928817243084|-11.928817243084||-11.928817243084|-11.928817243084|-11.928817243084|-11.928817243084|-11.928817243084|-11.928817243084|-11.928817243084|-11.928817243084|-11.928817243084|-11.928817243084|-11.994013648017|-12.340548202708|-12.501720716903|-13.014134250691|-13.314648772402|-13.691504479694|12.311173719014|12.311173719014|12.311173719014|12.311173719014|12.311173719014|12.311173719014|12.311173719014|12.311173719014|12.311173719014|12.311173719014|12.311173719014|12.311173719014|12.311173719014|12.311173719014|12.311173719014|12.311173719014|12.311173719014|12.311173719014|12.311173719014|12.311173719014|12.287971277861|12.009968514606|-13.10630406336|-13.10630406336|-13.10630406336|-13.10630406336|11.721305698126||11.721305698126|11.721305698126|11.721305698126|11.721305698126|11.721305698126|11.721305698126|11.721305698126|11.721305698126|11.721305698126|11.721305698126||11.257006373636|-12.440566604124|-12.440566604124|-12.440566604124|-12.440566604124|-12.440566604124|-12.440566604124|-12.440566604124|-12.440566604124|-12.440566604124|-12.440566604124|-12.440566604124|-12.440566604124|-12.544395450536||-12.544395450536|-12.544395450536|-12.544395450536|-12.585161902047|-12.936045942896|-12.936045942896|-12.972273202068|-13.015151759879|-13.015151759879|-13.061236648521|-13.061236648521|-13.325818623394|-13.665909543402|-14.084344085463|12.680340026607|12.680340026607|12.680340026607|12.680340026607|12.680340026607|12.680340026607|12.680340026607|12.680340026607|12.680340026607|12.680340026607|12.680340026607|12.680340026607|12.680340026607|12.054266689873|11.871685185538|-13.133784768124|-13.133784768124|-13.133784768124|-13.133784768124|-13.133784768124|-13.133784768124||-13.133784768124|-13.133784768124|-13.133784768124|-13.133784768124|-13.133784768124|-13.133784768124|-13.133784768124|-13.133784768124|-13.133784768124|-13.133784768124|-13.133784768124|-13.133784768124|-13.133784768124|-13.133784768124|-13.133784768124|-13.211149530432|-13.325444412255|-13.804622555986|-13.804622555986|12.353886151235|12.353886151235|12.353886151235|12.353886151235|12.353886151235|12.353886151235|11.895984146243|11.890704105828|11.890704105828|11.890704105828|11.890704105828|11.890704105828
05611|29949|/equities/telecom-italia-rnc|EAFAVALUE|-0.2983557031526|-0.2983557031526|-0.30472857101911|-0.30619285718328|-0.31009655182002|-0.31009655182002|-0.31009655182002|-0.31009655182002|-0.31009655182002|0.28680381287863|0.28680381287863|0.28680381287863|0.28680381287863|0.28680381287863|0.28680381287863|0.28680381287863|0.28680381287863|0.28680381287863|0.28680381287863|0.28680381287863|0.28680381287863|0.28680381287863|0.28680381287863|0.28680381287863|0.28680381287863|0.28680381287863|0.28680381287863|0.28680381287863|0.28680381287863||0.28680381287863|0.28680381287863|0.28639235436096|||0.28639235436096|0.27956928742345|0.27121586581529|0.26388986663091|0.25747762571958|-0.27674769089019|-0.27674769089019|-0.27674769089019|0.25566086319745|0.25566086319745|0.25401389146101|0.25401389146101|0.25401389146101|0.25401389146101|0.25401389146101|0.2530654403264|0.2530176966394|0.2530176966394|0.2530176966394|0.25025299014924|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27320283760006|-0.27363093318072|-0.27466769650608|-0.27980300602018|-0.28874778214096|-0.29160308245155|-0.29420529961325|-0.29420529961325|-0.29420529961325|-0.29420529961325|-0.29420529961325|-0.29420529961325|-0.29420529961325|-0.29420529961325|-0.29420529961325|-0.29420529961325|-0.30767256418574|-0.31083617221104|-0.31456243507053|-0.31926381214886|-0.32093617098602|-0.32093617098602|-0.32352353220816|0.29805971278354|0.29805971278354|0.29805971278354|0.29805971278354|0.29799285179799|0.29799285179799|0.28999797729118|0.28999797729118|0.28999797729118|0.28999797729118|0.28999797729118|0.2898810873149|0.28546232754635|0.28359702918979|0.28331424999939|0.28331424999939|0.28232138475562|0.27826264854698|0.2707140418824|0.26701560814474|0.26449512993068|0.26352237666946|0.25739151134867|0.25589575875621|0.25589575875621|0.25589575875621|0.25589575875621|0.25589575875621|0.25541360391238|0.25541360391238|0.25541360391238||0.25494288750334|0.25367542381467|0.24803381358453|0.23762091271159|-0.26029702570855|-0.26029702570855|0.24499600611672|0.24499600611672|0.24499600611672|0.24499600611672|0.24499600611672|0.24499600611672|0.24460665972747|0.24246715988611|0.24246715988611|0.24246715988611|0.24201906650039|0.2402657266983|0.2402657266983|0.2402657266983|0.2402657266983|0.2402657266983|0.2402657266983|0.2402657266983|0.2402657266983|0.2402657266983|0.2402657266983|0.2402657266983|0.2402657266983|0.2402657266983|0.2402657266983|0.2402657266983|0.2402657266983|0.2402657266983|0.2402657266983|0.2402657266983|0.2402657266983|0.2402657266983|0.2402657266983|-0.26167163430177|-0.26167163430177|-0.26167163430177|-0.26167163430177|-0.26167163430177|-0.26167163430177|-0.26167163430177|-0.26167163430177|-0.26167163430177|-0.26167163430177|-0.26167163430177|-0.26548133527863|-0.26548133527863|-0.26548133527863|-0.2668681463227|-0.27145757360276|-0.27145757360276|-0.27145757360276|-0.27145757360276|-0.27145757360276|-0.27145757360276|-0.27145757360276|-0.27145757360276|-0.27145757360276|-0.27145757360276|-0.27145757360276|-0.27145757360276|-0.27145757360276|-0.27145757360276|-0.27145757360276|-0.27145757360276|-0.27145757360276|-0.27145757360276|-0.27145757360276|-0.28027507478458|-0.28122424377459||-0.28122424377459|-0.28122424377459|-0.28122424377459|-0.28356582967724|-0.29135092925458|-0.29544547676409|-0.30302276411945|-0.31866973085861|0.28586696867965|-0.30635080697023|-0.30635080697023|-0.30635080697023|-0.30635080697023|-0.30635080697023|||-0.30635080697023|-0.30635080697023|-0.30635080697023|-0.30635080697023|-0.30635080697023|-0.30635080697023|-0.30635080697023|-0.30635080697023|-0.30635080697023|-0.30635080697023|-0.30635080697023|-0.30635080697023|-0.30635080697023|-0.30635080697023|-0.31426201001232|-0.31630251166769|0.2893689073436|0.2893689073436|0.2893689073436|0.2893689073436|0.2893689073436|0.2893689073436|0.2893689073436|0.2893689073436|0.27785434571819|0.27759734639803|0.27759734639803|0.27678038455027|0.27504255750891|0.27504255750891|0.27504255750891
05612|25984|/equities/getinge?cid=25984|MSCI_EU_SMALLCAP|-212.84606666819|-214.07896466007|-215.91802190381|-215.91802190381|-215.91802190381|-221.4922558846|-223.44972113127|-233.2948084322|-233.2948084322|-233.2948084322|-233.2948084322|-233.2948084322|-233.2948084322|-233.2948084322|-233.2948084322|-233.2948084322|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874||218.70940110874|218.70940110874|218.70940110874|||218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|218.70940110874|216.54378273964|215.07086937163|214.27318225672|212.03132073935|211.07924034922|210.71026773286|209.58362928841|209.31514280608|208.75571185539|207.90078620325|205.5917199145|205.5917199145|205.57969591465|203.22743905746|200.25270243445|198.53078217814|194.56198613191|193.44182168089|193.44182168089|193.44182168089|193.44182168089|193.44182168089|192.42980237628|187.23310815653|186.21456275341|-206.8231417766|-206.8231417766|-206.8231417766|-206.8231417766|-206.8231417766|-206.8231417766|-206.8231417766|-206.8231417766|-206.8231417766|-210.56738314262|191.85110880847|191.85110880847|191.85110880847|191.85110880847|191.85110880847|189.83456534274|188.15229329939|-203.49693807616|-203.49693807616|-203.49693807616|-203.49693807616|-203.49693807616|-205.02992983939|189.75877500772|189.75877500772|189.75877500772|189.75877500772|189.75877500772|189.75877500772|189.75877500772|189.75877500772|189.75877500772|189.75877500772|189.75877500772|188.75974746545|185.0222206567|185.0222206567|-194.04729402059|-194.04729402059|-194.04729402059|-194.04729402059|-194.04729402059|-194.04729402059|-194.04729402059|-194.04729402059|-194.04729402059|-194.04729402059|-194.04729402059|-194.04729402059|-194.04729402059|-194.04729402059|-194.04729402059|-194.04729402059|-194.04729402059|-194.96921388301|-197.121353167|-198.56261276503|187.28514684851|187.28514684851|187.28514684851|187.28514684851|187.28514684851|187.28514684851|187.28514684851|187.28514684851|187.28514684851|187.28514684851|183.34461015259|183.32298337132|183.32298337132|-197.20027468567|-197.20027468567|-197.20027468567|-197.20027468567|-197.20027468567|-197.20027468567|-197.20027468567|-197.20027468567|-197.20027468567|-197.20027468567|-197.20027468567|-197.20027468567|-197.20027468567|-197.20027468567|-200.29197017755|-204.38274226813|-207.29749039178|-209.44535210428|-209.44535210428|-209.44535210428|-209.44535210428|-209.44535210428|-210.34205195968||-212.88561786617|-221.72569024789|-232.78409891909|-258.97677454227|-262.87987541503|-262.87987541503|-262.87987541503|-262.87987541503|-262.87987541503|-262.87987541503|-262.87987541503|-262.87987541503||-262.87987541503|-262.87987541503|-262.87987541503|-262.87987541503|-262.87987541503|-262.87987541503|-262.87987541503|-262.87987541503|-262.87987541503|-262.87987541503|-262.87987541503|-262.87987541503||-262.87987541503|-262.87987541503|-262.87987541503|-262.87987541503|-262.87987541503|-262.87987541503|-266.3554215359|-269.15046447376|-271.09496120457|-272.99280042254|-272.99280042254|-272.99280042254||252.3435026271|252.3435026271|252.3435026271|252.3435026271|252.3435026271|248.54833455691|246.00800800761|246.00800800761|246.00800800761|244.18667115592|243.39073996437|242.20637909452|241.66820713193|240.6227143129|||240.6227143129|240.6227143129|237.11969257288|233.79965841431|232.01628560113|229.41809070427|225.75836304915|225.75836304915|225.75836304915|221.28150992141|215.72390381215|213.65433604318|-234.71275135191|-234.71275135191|-234.71275135191|-234.71275135191|-234.71275135191|-234.71275135191|-234.71275135191|-234.71275135191|-234.71275135191|-234.71275135191|-234.71275135191|-234.71275135191|-234.71275135191|-234.71275135191|-242.76971982487|-244.91508820038|-244.91508820038|-245.67231615363|227.53871914267
05613|20797|/equities/aercap-holdings-nv|MSCI_EU_SMALLCAP|74.202351907873|74.202351907873|74.202351907873|74.188348569341|74.188348569341|74.188348569341|74.188348569341|74.188348569341|74.188348569341|74.188348569341|74.188348569341|73.321786445454|72.385318696582|72.225075125786|72.125634908778|71.171820057876|-75.35020009141|-75.35020009141|-75.35020009141||-75.35020009141|-75.35020009141|-75.35020009141|-75.35020009141|-75.35020009141|-75.35020009141|-75.35020009141|-75.35020009141|70.909382795345||70.909382795345|70.775425141665|70.561027731733|70.493151980322||70.493151980322|70.493151980322|70.493151980322|70.493151980322|70.493151980322|70.493151980322|70.493151980322|68.7590575016|68.397286604561|67.761656018007|66.933403672894|65.484047243021|65.39616300996|64.74193109622|64.74193109622|64.559365951909|63.652010592306|63.652010592306|63.652010592306|63.652010592306|63.652010592306||63.652010592306|63.652010592306|63.652010592306|63.652010592306|63.150349580315|63.150349580315|62.424908251266|62.424908251266|61.490223348263|61.490223348263|60.504971014265|60.437985547454|60.437985547454|60.437985547454|58.784984306131|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.143525579677|-63.25502848968|-64.199595709589|-64.199595709589|-64.199595709589|-64.199595709589|-64.199595709589|-64.199595709589|-64.199595709589|-64.199595709589|-64.199595709589|-64.199595709589|-64.199595709589|-64.199595709589|-64.199595709589|-64.199595709589|-64.199595709589|-64.414809123068|-64.414809123068|-64.414809123068|-64.414809123068|-64.414809123068||-64.414809123068|-64.414809123068|-64.414809123068|-64.414809123068|-64.414809123068|-64.414809123068|-64.882949193851|-64.882949193851|-64.882949193851|-64.882949193851|-64.882949193851|-65.59438719632|-66.313207572056|-66.776342119721|-66.929992373285|62.467283673512|62.467283673512|62.467283673512|62.467283673512|62.467283673512|62.467283673512|62.467283673512|62.467283673512|62.467283673512|62.467283673512|62.467283673512|62.467283673512|62.467283673512|62.467283673512|62.467283673512|62.467283673512|62.467283673512|62.467283673512|61.968648746529|61.865854171784|61.865854171784|61.865854171784|61.320950300463|60.222169221517|59.632714048782|59.632714048782|59.632714048782|59.632714048782||59.632714048782|58.892926922285|58.273973825732|58.187858982395|57.676836998801|57.676836998801|57.676836998801|57.676836998801|57.676836998801|57.676836998801||57.676836998801|56.977136434825|56.970858861526|56.970858861526|55.837467818376|55.837467818376|55.837467818376|54.887462462448|54.578925669143|54.578925669143|54.578925669143|54.542068794067|54.542068794067|54.542068794067||54.542068794067|54.542068794067|54.542068794067|54.542068794067|54.542068794067|54.542068794067|54.542068794067|53.859521577419|52.817601702842|52.817601702842|52.817601702842|52.817601702842|52.817601702842|52.817601702842|52.817601702842|52.817601702842|52.817601702842|52.817601702842|52.817601702842|52.817601702842|-56.660397521965|-56.660397521965|-56.660397521965|-56.660397521965|-56.660397521965|-56.660397521965|-56.660397521965|-56.660397521965|-56.660397521965|-56.660397521965|-56.660397521965|-56.660397521965|-56.660397521965|-56.660397521965|-56.660397521965||-56.660397521965|-56.660397521965|-56.660397521965|-56.660397521965|-56.660397521965|-56.660397521965|-56.660397521965|-56.660397521965|-56.660397521965|-56.660397521965|-57.718774363192|-58.69416841873|-58.69416841873|-58.69416841873|-59.052408582728|-59.199765478584|-59.199765478584|-61.295235135198|-61.295235135198|-63.241372931932|-64.523748677013|59.730551285736|59.730551285736|59.730551285736|59.730551285736|59.730551285736|-64.072356552868|-64.072356552868|-64.072356552868|-64.072356552868|-64.072356552868
05614|949763|/equities/lifco-publ-ab|MSCI_EU_SMALLCAP|252.50941272721|250.64932712962|246.34370427054|241.80413476291|241.80413476291|241.80413476291|240.23516890333|240.23516890333|240.23516890333|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777|239.52065574777||239.52065574777|239.52065574777|239.52065574777|||239.52065574777|239.52065574777|239.52065574777|239.52065574777|237.92612193705|237.92612193705|234.46791461973|229.46434957747|228.804839476|227.98870188224|224.85967791332|224.61441137483|224.61441137483|220.06779611724|220.06779611724|220.06779611724|220.06779611724|220.06779611724|220.06779611724|220.06779611724|218.08088321837|217.06765005492|214.80513008022|214.80513008022|211.8445884694|211.24875609327|211.24875609327|211.24875609327|206.25972882298|204.61081251598|202.484238672|200.35471285686|199.4996738313|197.69408542561|197.69343028519|195.09825129479|192.71472671264|188.21635826687|185.77096651505|184.29550699074|179.65612193035|178.17750834665|178.17750834665|178.17750834665|176.936119707|-192.41745237905|-192.41745237905|-195.27216693647|-198.55795427701|-199.44869296659|-199.44869296659|-199.44869296659|-199.44869296659|-199.44869296659|-199.44869296659|-199.44869296659|-199.44869296659|-199.44869296659|-200.59994156312|-200.59994156312|-200.59994156312|-200.59994156312|-200.59994156312|-200.59994156312|-203.06382616307|-204.65702330565|-204.79156384355|-204.79156384355|-204.79156384355|-204.79156384355|-204.79156384355|-204.79156384355|-204.79156384355|-208.10172827913|-210.12734671315|-210.12734671315|-210.12734671315|-210.12734671315|-210.12734671315|-210.12734671315|-210.12734671315|-210.12734671315|-210.12734671315|-210.12734671315|-210.13038201554|-210.2559825604|-210.92343522207|-210.92343522207|-211.47351886794|-211.47351886794|-211.47351886794|-214.9372419998|-216.02867383536|-216.02867383536|-216.02867383536|-216.02867383536|-216.02867383536|-216.02867383536|-216.02867383536|-216.02867383536|-216.02867383536|-216.02867383536|-216.02867383536|-216.02867383536|-216.02867383536|-216.02867383536|-216.02867383536|-216.02867383536|-216.02867383536|-216.02867383536|-216.02867383536|-216.02867383536|-216.02867383536|-216.02867383536|-216.02867383536|-216.02867383536|-229.29547267575|-229.29547267575|-229.29547267575|-229.29547267575|-231.53385835906|-232.9542845225|-234.89939449225|-234.89939449225|-234.89939449225|-234.89939449225|-234.89939449225|-234.89939449225|-234.89939449225|-234.89939449225||-234.89939449225|-238.48266461595|226.71894244183|226.71894244183|226.71894244183|226.71894244183|226.71894244183|226.71894244183|226.71894244183|226.71894244183|226.71894244183|226.71894244183||226.71894244183|226.71894244183|226.71894244183|226.71894244183|226.71894244183|226.71894244183|226.71894244183|226.71894244183|226.71894244183|226.71894244183|226.71894244183|226.71894244183||224.18661048727|224.18661048727|224.18661048727|222.71289240339|220.65322056323|217.43241008098|217.43241008098|217.43241008098|217.0304510679|216.89785728776|216.89785728776|216.89785728776||216.89785728776|216.89785728776|216.89785728776|216.89785728776|216.89785728776|216.89785728776|216.89785728776|216.89785728776|216.89785728776|216.89785728776|215.53095288104|214.08439598952|208.92710835044|207.08011496403|||206.67820699522|206.67820699522|206.67820699522|203.67310264755|203.67310264755|200.03677970224|-219.93658045201|-219.93658045201|-219.93658045201|-219.93658045201|-219.93658045201|-219.93658045201|-219.93658045201|-219.93658045201|-219.93658045201|-219.93658045201|-219.93658045201|-219.93658045201|-219.93658045201|201.58325431865|201.58325431865|201.58325431865|201.58325431865|201.58325431865|201.58325431865|201.58325431865|201.58325431865|201.58325431865|201.58325431865|201.58325431865|201.58325431865
05615|579|/equities/outotec|MSCI_EU_SMALLCAP|8.8348085945992|8.8348085945992|8.8348085945992|8.8348085945992|8.8348085945992|8.8348085945992|8.8348085945992|8.8348085945992|8.8348085945992|8.8348085945992|8.8348085945992|8.8348085945992|8.8348085945992|8.8348085945992|8.7568227801743|8.7568227801743|8.7568227801743|8.7568227801743|8.7568227801743|8.7568227801743|8.7568227801743|8.7568227801743|8.7568227801743|8.7568227801743|8.7568227801743|8.7568227801743|8.7568227801743|8.7568227801743|8.7568227801743||8.7568227801743|8.7568227801743|8.7568227801743|||8.6405464084578|8.6405464084578|8.6319406199933|8.5826007181275|-9.1198215627631|-9.1198215627631|-9.1198215627631|-9.1198215627631|8.6225763806087|8.6225763806087|8.6225763806087|8.6225763806087||8.6225763806087|8.6225763806087|8.5565295758492|8.5308014216549|8.5308014216549|8.4616242457284|8.4616242457284|8.4616242457284|8.4616242457284|8.4616242457284|8.4616242457284|8.4616242457284|8.4044711908647|8.3935687729543|8.3935687729543|-9.0177162191431|-9.0177162191431|-9.0177162191431|-9.0177162191431|-9.0177162191431|-9.0177162191431|-9.0177162191431|-9.0177162191431|-9.0177162191431|-9.0177162191431|-9.0372402956265|-9.0560500948245|-9.0560500948245|-9.4750550950694|-9.5214573743314|-9.5214573743314|-9.5214573743314|-9.6569528449873|-9.7947251917367|-10.046250303746|-10.163273895895|-10.163273895895|-10.163273895895|-10.163273895895|-10.163273895895|-10.163273895895|-10.163273895895|-10.172637450602|-10.206596943964|-10.275885790839|-10.313646864668|-10.313646864668|-10.313646864668|-10.313646864668|-10.313646864668|-10.313646864668|-10.487496720172|-10.705551688778|-10.808002013749|10.25918782347|10.25918782347|10.25918782347|10.25918782347|10.25918782347|10.25918782347|10.25918782347|10.25918782347|10.25918782347|10.25918782347|10.25918782347|10.161435399447|10.161435399447|10.11460985295|10.11460985295|10.11460985295|10.072899332223|-10.645046297706|-10.645046297706|-10.645046297706|-10.645046297706|-10.645046297706|-10.645046297706|-10.645046297706|-10.703501685653|-10.703501685653|-10.830060145963|-10.830060145963|-10.830060145963|-10.830060145963|-10.830060145963|-10.830060145963|-10.830060145963|-10.830060145963|-10.899233497634|-10.910870884805|-11.073618935172|-11.073618935172|-11.073618935172|-11.246243422368|-11.341103493216|-11.378955348336|-11.378955348336|-11.393283508446|-11.603370134727|10.66231111448|10.66231111448|10.66231111448|10.66231111448|10.66231111448|10.502290343367|10.486188876345|10.486188876345|10.486188876345|10.486188876345|10.486188876345|10.486188876345|10.486188876345|10.486188876345|10.486188876345|10.486188876345|10.486188876345|10.486188876345||10.486188876345|10.486188876345|10.486188876345|10.486188876345|10.486188876345|10.439653965846|10.315726859719|10.299696347615|-10.949669183564|-10.949669183564|-10.949669183564|-10.949669183564|-10.949669183564|-10.949669183564|-10.949669183564|-10.949669183564|-10.949669183564|-10.949669183564|-10.949669183564|-10.949669183564|-10.951743829329|10.082231081945|10.082231081945|10.082231081945|10.065811728352||9.9928145805904|9.9928145805904|9.9928145805904|-10.681071280109|-10.681071280109|-10.681071280109||||-10.681071280109|-10.681071280109|-10.681071280109||-10.832748588531|10.109123977888|10.109123977888|10.109123977888|10.109123977888|10.109123977888|10.109123977888|10.109123977888|10.109123977888|9.9890260529395|9.830863033387|9.7101252726415|9.5731946286999|9.426049477242|||-10.092593084453|-10.092593084453|-10.092593084453|-10.092593084453|-10.092593084453|-10.092593084453|-10.092593084453|-10.092593084453|-10.092593084453|-10.092593084453|-10.092593084453|-10.092593084453|-10.092593084453|-10.092593084453|-10.092593084453|-10.092593084453|-10.328992934887|-10.351830524506|-10.351830524506|-10.489367372794|-10.787075023963|-10.820957717238|-10.820957717238|-10.820957717238|-10.820957717238|-10.820957717238|-10.935348527591|-10.935348527591|-10.993771181076|9.9724515237031|9.9724515237031
05616|989669|/equities/addtech?cid=989669|MSCI_EU_SMALLCAP|224.79804154104|223.85314151026|223.85314151026|214.34203221443|214.34203221443|214.34203221443|208.31336675356|-216.05526424893|-216.05526424893|-216.05526424893|-216.05526424893|-216.05526424893|-216.05526424893|-216.05526424893|-216.05526424893|-216.05526424893|-216.05526424893|-216.05526424893|-221.86140438194|-223.60447538709|-223.60447538709|-223.60447538709|-223.60447538709|-223.60447538709|-223.60447538709|-223.60447538709|-224.61608461114|-226.26231759094|213.03830981063||213.03830981063|213.03830981063|213.03830981063|||213.03830981063|213.03830981063|213.03830981063|213.03830981063|213.03830981063|213.03830981063|205.14256577809|200.48062203018|197.98958410254|197.78843237549|196.04270094402|193.15856253844|190.23173361069|189.06603133751|189.06603133751|189.06603133751|189.06603133751|189.06603133751|189.06603133751|189.06603133751|187.62337205225|184.4529296652|184.4529296652|182.89213898619|178.35793508909|176.57548326278|172.7671995563|171.9524449687|161.50271408875|160.45550775767|160.45550775767|160.45550775767|159.65056281885|159.53396072212|-169.79012411963|-169.79012411963|-169.79012411963|-169.79012411963|-169.79012411963|-169.79012411963|-169.79012411963|-169.79012411963|-169.79012411963|-169.79012411963|-169.79012411963|-169.79012411963|-172.20291602756|-173.61990195011|-176.83322811894|-180.38137373187|-181.23498788079|-181.23498788079|-181.23498788079|-181.23498788079|-181.23498788079|-182.66238603747|-182.66238603747|-182.66238603747|-183.3647746515|-183.3647746515|-183.3647746515|-183.3647746515|-183.3647746515|-183.3647746515|-184.79419490493|-185.95465778418|-187.88850491916|-188.30246806923|-188.30246806923|-189.53521308606|-189.53521308606|-189.53521308606|-190.11134380439|-191.35178650535|-191.35178650535|-191.35178650535|-191.35178650535|-191.35178650535|-191.35178650535|-191.35178650535|-191.35178650535|-191.35178650535|-191.35178650535|-191.35178650535||-191.35178650535|-192.86864777315|-194.14829912925|-194.14829912925|-194.14829912925|-194.14829912925|-197.48145263222|-200.7682703604|-201.43283332285|-201.43283332285|-201.43283332285|-201.43283332285|-201.43283332285|-201.43283332285|-202.10869623221|-203.5318945359|-204.89099358969|-207.43999491194|-210.14721351706|-211.83988592011|-211.83988592011|-211.83988592011|-211.83988592011|-211.83988592011|-211.83988592011|-211.83988592011|-211.83988592011|-212.61362997439|-212.61362997439|-212.61362997439|-212.61362997439|-229.2706977675|-229.86597409955|-229.86597409955|-229.86597409955|-230.7666384584|-230.7666384584|-233.31848259837|-233.63164987465|-234.71707240888|-234.71707240888|-234.71707240888|-234.71707240888|-234.71707240888|-234.71707240888||-235.95230030294|228.3921121619|228.3921121619|228.3921121619|228.3921121619|228.3921121619|228.3921121619|227.58011818174|222.94457457069|220.21619651057|219.16382710994|219.16382710994||215.13201859329|212.56891327803|211.10785343962|211.10785343962|211.10785343962||211.10785343962|211.10785343962|211.10785343962|211.10785343962|211.10785343962|211.10785343962||204.5976076426|200.24179186445|199.63532208978|199.30180869556|199.30180869556|199.30180869556|198.64359320506||198.64359320506|196.98177717907|196.41864012328|192.25403932562||190.02654711567|190.02654711567|190.02654711567|190.02654711567|190.02654711567|189.52914966228|189.52914966228|189.52914966228|189.52914966228|187.31572642462|184.80636082906|182.21263229867|178.99735972639|178.3034623113|||178.3034623113|178.3034623113|178.3034623113|174.64272911976|174.39748036012|-192.4650291819|-192.4650291819|-192.4650291819|-192.4650291819|-192.4650291819|-192.4650291819|-192.4650291819|-192.4650291819|-192.4650291819|-192.4650291819|-192.4650291819|-192.4650291819|-192.4650291819|-192.4650291819|-195.18336745309|183.52236898792|183.52236898792|183.52236898792|183.52236898792|183.52236898792|183.52236898792|183.52236898792|183.52236898792|183.52236898792|183.52236898792|183.52236898792
05617|942727|/equities/thule-group-ab|MSCI_EU_SMALLCAP|269.17329029587|248.07999419141|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-273.54317761877|-280.8313096521|-287.38478612874|-289.63373527974||-289.63373527974|-289.63373527974|-289.63373527974|||-289.63373527974|-289.63373527974|-289.63373527974|-289.63373527974|-289.63373527974|-289.63373527974|-289.63373527974|-289.63373527974|-291.40096179975|-291.40096179975|-291.40096179975|-291.40096179975|-291.40096179975|-291.40096179975|-291.40096179975|-291.40096179975|-293.00105001675|266.02401233358|266.02401233358|266.02401233358|263.67112176333|261.40123724843|259.34810390969|259.34810390969|259.34810390969|259.34810390969|259.34810390969|259.34810390969|242.81455718698|237.71616651418|237.43355906306|237.43355906306|-262.88332866982|-262.88332866982|-262.88332866982|-262.88332866982|-262.88332866982|-262.88332866982|-262.88332866982|-262.88332866982|-262.88332866982|-262.88332866982|-262.88332866982|-262.88332866982|-262.88332866982|-266.78148613325|-272.46831555224|-275.19813246039|-278.15903657572|-279.90447185985|-283.32719027723|-285.08347326972|-285.08347326972|-285.08347326972|-285.08347326972|-288.83162781108|-292.12960069829|-294.25945620291|-294.25945620291|-294.25945620291|-294.25945620291|-294.25945620291|-294.25945620291|-294.25945620291|-299.07717084611|-301.40797031946|-304.35884166898|-305.42095180288|-307.52327639014|-308.31923024587|-308.31923024587|-308.31923024587|-309.4213574455|-313.26263905078|-316.29738214843|-318.61929383137|-327.51033427824|-333.13925454473|-334.48533560667|-334.48533560667|-334.48533560667|-334.48533560667|-334.48533560667|-334.48533560667|-335.3448139499|-337.6553451033|-338.94734581257|-338.94734581257|-339.1748208817|314.55633631941|314.55633631941|314.55633631941|314.55633631941|314.55633631941|314.55633631941|314.55633631941|314.55633631941|313.01261320375|309.73066404421|305.92296513538|301.91614262605|301.91614262605|301.91614262605|301.91614262605|299.12486951174|299.12486951174|298.54429199764|294.77752705058|294.77752705058|292.64725092209|291.70250000729|291.35833808861|290.25777115449|290.25777115449|290.25777115449|290.25777115449|290.25777115449|290.25777115449|290.25777115449|290.25777115449|290.25777115449|290.25777115449|290.25777115449|290.25777115449|290.25777115449|290.25777115449|289.50548901074|289.50548901074|289.50548901074|289.50548901074||289.50548901074|289.50548901074|289.50548901074|289.50548901074|289.50548901074|289.50548901074|286.51165140462|276.43517873896|265.71129139941|263.96262926124|263.96262926124|263.96262926124||260.14179943957|259.11311455742|258.1849783963|258.1849783963|258.1849783963|258.1849783963|258.1849783963|258.1849783963|258.1849783963|258.1849783963|258.1849783963|258.1849783963||258.1849783963|258.1849783963|258.1849783963|258.1849783963|258.1849783963|258.1849783963|258.1849783963|258.1849783963|258.1849783963|258.1849783963|258.1849783963|258.1849783963||258.1849783963|248.35166350662|248.35166350662|248.35166350662|248.35166350662|248.35166350662|245.0041021177|245.0041021177|245.0041021177|245.0041021177|245.0041021177|245.0041021177|245.0041021177|230.76011719404|||229.71943150542|229.71943150542|229.71943150542|224.94381651372|223.39868688021|-238.7400510393|-238.7400510393|-238.7400510393|-238.7400510393|-238.7400510393|-238.7400510393|-238.7400510393|-241.2883405068|-241.2883405068|-241.2883405068|-241.2883405068|-241.2883405068|-241.2883405068|-241.2883405068|-241.34259937631|-243.48066529551|-247.18962658024|-250.42361074493|-250.42361074493|-250.42361074493|-250.42361074493|-250.42361074493|-250.42361074493|-250.42361074493|-250.42361074493|-254.46988600328
05618|25979|/equities/castellum-ab?cid=25979|MSCI_EU_SMALLCAP|-137.9880854956|-139.06731916707|-140.01208900026|-140.01208900026|-140.01208900026|-140.01208900026|-140.01208900026|-140.01208900026|-140.01208900026|-140.01208900026|-140.01208900026|-140.01208900026|-140.01208900026|-140.01208900026|-140.01208900026|-140.01208900026|-140.01208900026|-140.44955172595|-144.27536699487|134.32574295607|134.32574295607|134.32574295607|134.32574295607|134.32574295607|134.32574295607|134.32574295607|134.32574295607|134.32574295607|134.32574295607||134.32574295607|133.61193322701|133.4915627949|||133.4915627949|133.4915627949|133.4915627949|133.4915627949|133.4915627949|133.4915627949|131.24339818873|122.14537359209|122.14537359209|122.14537359209|122.14537359209|122.14537359209|121.16153045199|118.93225283646|118.38305701176|116.72144529707|116.72144529707|116.72144529707|116.13326883177|116.13326883177|115.37903837339|115.37903837339|114.07598740715|114.07598740715|114.07598740715|114.07598740715|114.07598740715|114.07598740715|108.27887108214|106.19726404728|106.19726404728|106.19726404728|106.19726404728|106.19726404728|106.19726404728|105.93584817848|100.93149729792|-110.05438415863|-110.05438415863|-110.05438415863|-110.05438415863|-110.05438415863|-111.31230902024|-111.31230902024|-111.31230902024|-111.31230902024|-112.36645565373|-115.62662061433|-116.27039509783|-116.27039509783|-116.27039509783|-116.27039509783|-116.27039509783|-116.27039509783|-116.27039509783|-116.27039509783|-116.27039509783|-116.27039509783|-116.27039509783|-116.27039509783|-116.27039509783|-116.27039509783|-117.5698867481|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-119.63114440738|-121.2623787754|111.57171257772|111.57171257772|111.57171257772|111.57171257772|111.57171257772|111.57171257772|111.57171257772|111.57171257772|111.57171257772|111.57171257772|111.57171257772|111.57171257772|111.57171257772|111.57171257772|111.57171257772|111.57171257772|108.65190006669|108.53135837076|108.53135837076|107.48130510468|107.48130510468|103.3097824324|100.19365535239|100.19365535239|100.19365535239|100.19365535239|100.19365535239|100.19365535239|100.19365535239|100.19365535239|100.19365535239|100.19365535239|98.790173376706|-108.99271932732|-108.99271932732|-108.99271932732|-108.99271932732|-108.99271932732|-108.99271932732||-110.11968619174|99.249398972709|99.249398972709|99.249398972709|99.249398972709|99.249398972709|99.249398972709|99.249398972709|99.249398972709|99.249398972709|99.249398972709|99.249398972709||97.42988901902|-109.53693505469|-109.53693505469|-109.53693505469|-109.53693505469|-109.53693505469|-109.53693505469|-109.53693505469|-109.53693505469|-109.53693505469|-109.53693505469|-109.53693505469||-109.53693505469|-109.53693505469|-109.53693505469|-109.53693505469|-109.53693505469|-109.53693505469|-109.53693505469|-109.53693505469|-109.53693505469|-109.53693505469|-109.53693505469|-109.53693505469||-109.53693505469|-109.53693505469|-109.53693505469|98.248988515081|98.248988515081|98.248988515081|98.248988515081|98.248988515081|98.248988515081|98.248988515081|96.247519367207|-105.15046279265|-105.15046279265|-105.15046279265|||-105.15046279265|-105.15046279265|-105.15046279265|-105.15046279265|-105.15046279265|-105.15046279265|-105.15046279265|-105.2038964942|-105.56463869154|-105.56463869154|-106.77714939183|-107.08365482827|-110.80306757313|-111.81358060155|-113.34038431168|-113.34038431168|-113.34038431168|-113.34038431168|-113.34038431168|-113.34038431168|-117.0176150216|-119.61701233005|-121.7673326689|-121.7673326689|-121.7673326689|-121.7673326689|-122.96470283998|-124.62685625658|-124.62685625658|-125.88994473997|-127.22035902007
05619|7185|/equities/be-semicond|MSCI_EU_SMALLCAP|143.59048497952|139.18387050405|138.29892028721|138.29892028721|135.72731219874|135.72731219874|135.72731219874|135.72731219874|135.72731219874|135.72731219874|135.72731219874|135.72731219874|135.72731219874|135.01180968591|135.01180968591|132.39923366252|127.20192680031|-137.68064866647|-137.68064866647|-137.70026124463|-137.70026124463|-137.70026124463|-137.70026124463|-137.70026124463|-137.70026124463|-137.70026124463|-137.70026124463|130.10117658059|130.10117658059||130.10117658059|130.10117658059|129.80408915856|||129.38517630349|129.38517630349|129.38517630349|129.38517630349|129.38517630349|129.38517630349|128.61596065994|128.61596065994|126.90939666425|125.11321800721|122.67303221504|120.95665592925|120.95665592925|120.95665592925|120.95665592925|120.95665592925|119.07406366949|117.21284758917|114.40872030646|114.30413384339|113.18236822442|112.01083043219|112.01083043219|112.01083043219|110.614807268|109.42200782124|109.29945593216|107.83550548926|105.2200031322|104.30556361341|100.63804328765|100.63804328765|100.22837498812|98.073197822086|97.000771288863|95.556415934024|94.512685134077|89.231316171381|87.099692798245|87.099692798245|87.099692798245|85.16688354875|-94.34820141156|-94.34820141156|-94.34820141156|-95.080328675385|-95.080328675385|-95.080328675385|-95.080328675385|-96.263695103456|-98.710451655752|-98.710451655752|-98.710451655752|-98.710451655752|-98.710451655752|-98.710451655752|-98.710451655752|-98.710451655752|-98.710451655752|-98.710451655752|-98.710451655752|-98.710451655752|-98.710451655752|-98.920498058936|-99.597691456996|-99.597691456996|-99.597691456996|-100.24965976843|-101.15073441542|-101.89748307375|-106.77387069229|-106.96823138371|-106.96823138371|-110.5446978584|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.783672323871|98.460071670769|98.460071670769|98.460071670769|98.460071670769|98.460071670769|98.460071670769|98.460071670769|98.06129323419|98.06129323419|98.06129323419|98.06129323419|98.06129323419|98.06129323419|98.06129323419|98.06129323419|98.06129323419|97.573657368908|96.731842623033|96.579825306245|94.980359501649|-102.78504255046|-102.78504255046|-102.78504255046|-102.78504255046|-102.78504255046|-103.21103821303|-103.21103821303|-103.21103821303|-103.21103821303|-103.21103821303|-103.21103821303|-103.21103821303|-103.21103821303|-103.21103821303|-103.21103821303|-103.21103821303|-103.21103821303|-103.21103821303|-103.21103821303|-103.21103821303|-103.21103821303|-103.21103821303|-103.21103821303|-103.21103821303|-103.21103821303|-105.92226495241|96.860101239295|96.860101239295|96.860101239295|96.860101239295|96.860101239295|96.860101239295|95.511224023072|93.401919090712|91.576574020876|89.232563396165|89.232563396165|87.876184247013|86.962426262958|84.379364735399|82.161516779566|81.535017457168|80.393352153743|79.189276830847|79.147747489766|79.147747489766|78.666386150603|78.379323031378|77.164803639465|75.967558056572|75.093953616596|74.741238115878||74.741238115878|74.741238115878|73.477547800283|73.477547800283|73.477547800283|73.477547800283|73.477547800283|73.477547800283|73.477547800283|73.477547800283|73.477547800283|73.477547800283|73.477547800283|73.477547800283|||73.477547800283|73.477547800283|73.477547800283|73.477547800283|73.071720507123|72.755246059076|70.65521909307|70.65521909307|70.65521909307|70.65521909307|70.65521909307|69.553385607053|69.553385607053|69.553385607053|69.553385607053|69.553385607053|69.553385607053|69.553385607053|69.553385607053|69.553385607053|69.553385607053|69.553385607053|69.553385607053|69.553385607053|69.553385607053|69.553385607053|69.553385607053|69.553385607053|69.553385607053|69.553385607053|69.553385607053
05620|942724|/equities/effnetplattformen-ab|MSCI_EU_SMALLCAP|-4.461238424159|-4.5624316579511|-4.9438683596375|-5.0992980461486|-5.0992980461486|-5.0992980461486|-5.0992980461486|-5.0992980461486|-5.0992980461486|-5.0992980461486|-5.0992980461486|-5.0992980461486|-5.0992980461486|-5.0992980461486|-5.0992980461486|-5.1919979763437|4.4043241109994|4.4043241109994|4.4043241109994|4.4043241109994|4.4043241109994|4.4043241109994|4.4043241109994|4.4043241109994|4.4043241109994|4.4043241109994|4.381490899609|4.381490899609|4.381490899609||4.381490899609|4.381490899609|4.381490899609|||4.154163808941|4.154163808941|4.154163808941|4.154163808941|3.9786931910622|3.9786931910622|3.9100476545877|3.3639095081488|3.3639095081488|3.3639095081488|3.3639095081488|3.2884826940077|3.1700920839858|3.0901579083946|3.0724713116674|3.0724713116674|3.0724713116674|3.0724713116674|3.0724713116674|3.0724713116674|3.0724713116674|3.0724713116674|2.9759688826206|2.9759688826206|2.9759688826206|2.9759688826206|2.8482597356636|2.8482597356636|2.8482597356636|2.8482597356636|2.8482597356636|2.8482597356636|2.8482597356636|2.8482597356636|-3.6177711690302|-3.6177711690302|-3.6177711690302|-3.6177711690302|-3.6177711690302|-3.6177711690302|-3.6760447423688|-3.6760447423688|-3.7084386526469|-3.7713762189419|-3.7734180584517|-3.8174922747708|-3.93399146346|-4.0669072021792|3.2826931096204|3.2826931096204|3.2826931096204|3.2826931096204|3.2826931096204|3.2826931096204|3.2826931096204|3.2826931096204|3.2826931096204|3.2826931096204|3.2826931096204|3.2826931096204|3.05451801619|-3.7478133086687|-3.7478133086687|-3.7478133086687|-3.7478133086687|-3.7478133086687|-3.8977630554738|-3.8977630554738|-3.8977630554738|-3.9272367357217|-4.0445238380034|-4.0445238380034|-4.1277763874883|-4.1870853555563|-4.1870853555563|-4.1870853555563|-4.1870853555563|-4.1870853555563|-4.1870853555563|-4.1870853555563|-4.1870853555563|-4.1870853555563|-4.1870853555563|-4.1870853555563|-4.1870853555563|-4.1870853555563|-4.2800222838534|-4.2800222838534|-4.2800222838534|-4.598330361381|-4.8535498890058|-4.8535498890058|-4.8629720512116|-5.0230798790945|-5.1599220777102|-5.1785410514187|-5.1785410514187|-5.1785410514187|-5.223267845612|-5.4032142209799|-5.6078450561785|-5.6078450561785|-5.6097999282704|-5.885472080004|4.4328070689189|4.4328070689189|4.4328070689189|4.4328070689189|4.4328070689189|4.4328070689189|4.4328070689189|4.4328070689189|4.4328070689189|4.4328070689189|4.4328070689189|4.4328070689189|4.4328070689189|4.4328070689189|4.3221746869603|4.2079164129407|4.0352401580977|3.8408782842609|3.1675868169966|2.8527579573139|2.8527579573139|2.8527579573139|2.8527579573139|2.8527579573139|2.8527579573139|2.8527579573139||2.8527579573139|2.8527579573139|2.8527579573139|2.8527579573139|2.8527579573139|2.8527579573139|2.8527579573139|2.8527579573139|2.8527579573139|2.8527579573139|2.8527579573139|2.8527579573139||-5.7100293718432|-5.7100293718432|-5.7100293718432|-6.2669493448574|-7.0379157079413|-7.2668468762271|-7.2668468762271|-7.6756629467929|-8.1231813696716|-8.3175386916088|-8.3175386916088|-8.4158207057236||-8.9704675275218|-9.4151103106109|-9.4151103106109|-9.4151103106109|-9.4151103106109|-9.9195671177537|-10.459185504983|-12.2118730016|-12.985525655244|-13.061361736163|-13.458735459496|-14.047311716521||-14.047311716521|-14.047311716521|-14.047311716521|-14.268346712814|-14.651718216722|-14.721798081735|-15.280796738606|-15.280796738606|-15.280796738606|-15.280796738606|-15.280796738606|-15.280796738606|-15.280796738606|-15.280796738606|||-15.280796738606|-15.432229013213|-15.432229013213|-15.432229013213|-15.432229013213|-15.432229013213|-15.432229013213|-15.432229013213|-15.432229013213|-15.432229013213|-15.60747673221|-15.953307492949|-16.341522043401|-16.341522043401|-16.960301895334|-17.021446408379|-17.382718339616|-17.74338919921|-17.74338919921|-17.74338919921|-18.4290433703|-19.049492921888|-19.344586467745|-19.344586467745|-19.344586467745|-19.344586467745|-19.344586467745|-19.344586467745|-19.344586467745|-19.344586467745|-20.294612072135
05621|40274|/equities/nordic-semiconductor-asa|MSCI_EU_SMALLCAP|-99.680041618904|-99.680041618904|-99.680041618904|-99.680041618904|-114.77115855809|-116.20684301186|-118.09649384605|-119.15139816709|-119.15139816709|-119.15139816709|-119.15139816709|-119.15139816709|-119.15139816709|-119.15139816709|-119.15139816709|-119.15139816709|-119.15139816709|-119.15139816709|-121.67655784231|-124.45450540761|-124.45842102586|-124.45842102586|-124.45842102586|-124.45842102586|-125.25946945098|-125.25946945098|-127.62996614141|112.39037981191|112.39037981191||112.39037981191|111.23779247087|111.23779247087|||111.23779247087|111.23779247087|111.23779247087|111.23779247087|110.35745780608|110.35745780608|107.21661851297|101.35179750003|100.20654011407|100.20654011407|97.032269590861|93.808074440963|93.550639963158|92.792756710318|92.792756710318|92.792756710318|92.792756710318|92.792756710318|92.792756710318|92.792756710318|92.792756710318|92.792756710318|92.792756710318|92.792756710318|92.792756710318|91.969726202518|91.119142344296|90.629604554507|85.650111543176|-99.508344968882|-99.508344968882|-99.508344968882|-99.508344968882|-99.508344968882|-99.508344968882|-99.508344968882|-99.508344968882|-99.508344968882|-100.92704850736|-102.01894719405|-102.53771757862|-102.57857613852|-103.38601500511|-103.38601500511|-103.38601500511|-105.15445801417|-107.02828785225|-107.13809793574|-115.28122094585|-119.74965615707|-119.74965615707|-119.74965615707|-119.74965615707|-119.74965615707|-119.74965615707|-120.18294594506|-120.55641726186|-120.55641726186|-121.22281276824|-121.22281276824|-121.22281276824|-121.22281276824|-121.57257347242|-123.28063456367|-124.50071760478|-124.50071760478|-124.50071760478|-124.50071760478|-124.50071760478|-124.50071760478|-129.54695177063|-129.54695177063|-129.54695177063|-129.54695177063|-132.20494725953|-134.21938745457|-136.99098631494|-138.98165095242|-139.60183591746|-139.83885076425|-139.83885076425|-139.83885076425|-139.83885076425|-139.83885076425|-139.83885076425|-139.83885076425|-140.69301753454|-140.69301753454|-143.86607355458|-143.86607355458|-145.85119283843|133.1105363376|133.1105363376|133.1105363376|133.1105363376|133.1105363376|133.1105363376|133.1105363376|133.1105363376|133.1105363376|133.1105363376|133.1105363376|133.1105363376|133.1105363376|132.31726514046|131.29695702863|130.66321646039|130.66321646039|130.66321646039|126.85080301833|125.53327701504|125.53327701504|125.53327701504|125.53327701504|125.53327701504|125.53327701504|121.1508643673|115.91485421372|-134.15649583581|-134.15649583581|-134.15649583581|-134.15649583581|-134.15649583581|-134.15649583581|-134.15649583581|-134.15649583581|-134.15649583581|-134.15649583581|-134.15649583581|-137.19610402588|122.01301828393|122.01301828393|122.01301828393|122.01301828393|122.01301828393|122.01301828393|122.01301828393|122.01301828393|122.01301828393|122.01301828393|118.49502167181|114.73613468227|113.64848281076|112.49380949018|112.49380949018|-123.40329722342|-123.40329722342|-123.40329722342|-123.40329722342||-123.40329722342|-123.40329722342|-123.40329722342|-123.40329722342|-123.40329722342|-123.40329722342|||-123.40329722342|-123.40329722342|-123.48977469269|-124.72517341666|-124.72517341666|-124.72517341666|-129.83074679963|-130.09478539705|-130.09478539705|-130.09478539705|-130.09478539705||-130.09478539705|-130.09478539705|-131.0553157515|-132.28646381108|-138.1655157695|-141.2450220993|-147.79724660746|-163.56130126847|-163.56130126847|-163.56130126847|-163.56130126847|-163.56130126847|-163.56130126847|-165.56255238733||||150.08937984504|150.08937984504|150.08937984504|150.08937984504|150.08937984504|150.08937984504|150.08937984504|150.08937984504|150.08937984504|150.08937984504|150.08937984504|150.08937984504|150.08937984504|150.08937984504|150.08937984504|150.08937984504|150.08937984504|150.08937984504|150.08937984504|148.46042544088|-163.53483606721|-163.53483606721|-163.53483606721|-163.53483606721|-163.53483606721|-163.53483606721|-163.53483606721|-163.53483606721|-163.53483606721|-163.53483606721
05622|26020|/equities/trelleborg?cid=26020|MSCI_EU_SMALLCAP|317.454641741|315.02182686934|314.9964844718|312.86275069078|-333.86057210152|-333.86057210152|-333.86057210152|-333.86057210152|-333.86057210152|-333.86057210152|-333.86057210152|-333.86057210152|-333.86057210152|-333.86057210152|-334.31173457243|-337.14637310348|-340.25155144094|-342.34059609702|324.94469583641|324.94469583641|324.94469583641|324.94469583641|324.94469583641|324.94469583641|324.94469583641|324.94469583641|324.94469583641|324.94469583641|324.94469583641||324.41075619736|322.97521444744|322.97521444744|||322.97521444744|322.97521444744|322.97521444744|322.97521444744|321.84470007677|321.84470007677|321.53765704237|321.53765704237|321.53765704237|321.53765704237|321.53765704237|321.53765704237|318.52516499716|313.76685610036|312.82636310706|312.82636310706|311.4181676667|310.0201998597|306.44467363155|306.11075729569|303.65638716177|302.084865808|299.06869156434|299.06869156434|299.06869156434|296.33744083592|294.12461726103|294.12461726103|285.77181696266|280.59644905031|275.01828655601|273.24067718544|273.24067718544|273.24067718544|273.24067718544|273.24067718544|270.28407830175|265.77674790418|261.78527578818|-279.51923208019|-279.51923208019|-279.51923208019|-279.51923208019|-279.51923208019|-279.51923208019|-282.09915150295|270.38128011384|270.38128011384|270.38128011384|270.38128011384|270.38128011384|270.38128011384|266.92364118009|266.24849189552|-279.31456638995|-279.31456638995|-279.31456638995|-279.31456638995|-279.31456638995|-279.31456638995|-279.31456638995|-279.31456638995|-279.31456638995|-280.03840676086|-281.15379885321|267.95039245867|267.95039245867|267.95039245867|267.95039245867|267.95039245867|267.95039245867|266.84945792|266.84945792|266.84945792|266.84945792|266.84945792|266.84945792|266.84945792|266.84945792|266.84945792|266.84945792|266.84945792|266.0605023574|264.20054257701|263.71766947508|263.71766947508|263.71766947508|263.71766947508|263.71766947508|263.71766947508|263.71766947508|263.71766947508|263.71766947508|263.71766947508|263.71766947508|263.71766947508|263.71766947508|263.71766947508|263.22922850565|263.22922850565|263.22922850565|263.22922850565|263.22922850565|263.22922850565|261.69359875736|259.8241778369|259.8241778369|255.30463865016|254.94405277806|251.06560673799|-270.66325058652|-270.66325058652|-270.66325058652|-270.66325058652|-270.66325058652|-270.66325058652|-270.66325058652|-270.66325058652|-270.66325058652|-270.66325058652|-271.74806281939|-272.44229032613|-276.80254345047|-281.89171833581|-282.73827329188|-282.73827329188|-282.73827329188|-282.73827329188|-282.73827329188|-282.73827329188||-285.97030603123|-293.40590711912|275.04973799787|275.04973799787|275.04973799787|275.04973799787|275.04973799787|273.89412000545|273.89412000545|271.92680102331|268.29089748575|266.68629526446||266.68629526446|258.68478133226|256.0540155539|256.0540155539|256.0540155539|256.0540155539|256.0540155539|256.0540155539|256.0540155539|251.99336350064|-273.93297114581|-273.93297114581||-273.93297114581|-275.89769143986|-275.89769143986|-275.89769143986|-275.89769143986|-275.89769143986|-275.89769143986|-275.89769143986|-275.89769143986|-275.89769143986|-277.60853926261|-279.69837238082||-284.27597694141|-293.87331517253|275.4195525993|275.4195525993|275.4195525993|275.4195525993|275.4195525993|275.4195525993|275.4195525993|275.4195525993|275.4195525993|275.4195525993|275.4195525993|275.4195525993|||275.4195525993|275.4195525993|275.4195525993|272.53708223221|272.53708223221|268.64122214712|258.85135115956|251.29593657757|-271.51796594721|-271.51796594721|-271.51796594721|-271.51796594721|-271.51796594721|-271.51796594721|-271.51796594721|-271.51796594721|-274.51435066749|-274.51435066749|-274.51435066749|261.0303863551|261.0303863551|261.0303863551|261.0303863551|261.0303863551|259.1152171522|259.1152171522|259.1152171522|256.29780091249|256.29780091249|255.93090956965|252.35656042407
05623|26038|/equities/avanza-bank-holding|MSCI_EU_SMALLCAP|-225.1093697339|-225.1093697339|-227.8152682435|-227.8152682435|-227.90584766991|-228.38982870984|-228.61648160007|-230.43056815907|-230.43056815907|-230.43056815907|-231.24898377355|-231.24898377355|-231.24898377355|-231.24898377355|-232.48220741414|-236.57983717832|215.00145726493|215.00145726493|215.00145726493|215.00145726493|215.00145726493|215.00145726493|215.00145726493|215.00145726493|215.00145726493|215.00145726493|215.00145726493|215.00145726493|215.00145726493||215.00145726493|215.00145726493|215.00145726493|||215.00145726493|215.00145726493|215.00145726493|215.00145726493|215.00145726493|215.00145726493|212.66272995528|209.81262876438|209.81262876438|209.34181278996|208.66312820439|205.1145862156|197.27175686689|195.96960508258|195.96960508258|195.96960508258|195.96960508258|195.96960508258|195.96960508258|195.96960508258|195.96960508258|195.96960508258|195.96960508258|195.96960508258|195.96960508258|195.96960508258|195.96960508258|195.96960508258|191.2725485644|191.2725485644|191.2725485644|191.2725485644|191.2725485644|191.2725485644|191.2725485644|186.28060476882|-201.4733538921|-201.4733538921|-201.4733538921|-202.85351469578|-202.85351469578|-203.28129471501|-203.28129471501|-203.28129471501|-203.28129471501|-203.28129471501|185.67731939167|185.67731939167|185.67731939167|185.67731939167|185.67731939167|185.67731939167|180.15813452237|-199.39841552353|-199.39841552353|-199.39841552353|-199.39841552353|-199.39841552353|-201.59545152028|-203.55185761907|-203.55185761907|-203.55185761907|-206.94373390916|-209.68191944496|-213.10769013714|-213.30853917148|-213.46117823817|-213.46117823817|-213.46117823817|-213.46117823817|-213.46117823817|-213.46117823817|-213.46117823817|-213.46117823817|-213.46117823817|-213.46117823817|-215.7985267981|-217.65947303332|-218.14386028225|-224.52081425905|-224.52081425905|-227.07868505318|-229.76520629281|-230.28355847856|-231.22617405279|-231.26796455762|-232.43107732558|-233.82897667116|-236.77108112117|-237.95120022849|-240.40688422604|223.41060364607|223.41060364607|223.41060364607|223.41060364607|223.41060364607|223.41060364607|223.32601865928|223.32601865928|223.32601865928|223.32601865928|223.32601865928|223.32601865928|223.32601865928|223.32601865928|223.32601865928|223.32601865928|221.65669180729|219.57965264694|218.27183644392|215.71870292136|215.08745345483|210.78605651204|205.8345040143|205.29012845039|205.29012845039|-222.02571949121|-222.02571949121|-222.02571949121|-222.02571949121|-222.02571949121|-222.02571949121|-222.02571949121|-222.02571949121|-222.02571949121|-222.02571949121|-222.02571949121|-222.02571949121|-222.02571949121|-222.02571949121||-223.34525218669|-225.73916282326|-229.1157417261|-233.21563039692|-233.21563039692|-233.21563039692|-233.21563039692|-233.21563039692|-233.21563039692|-233.21563039692|-233.21563039692|-233.21563039692||-233.21563039692|-233.21563039692|-233.21563039692|-233.21563039692|-233.21563039692|-233.21563039692|-233.21563039692|-233.21563039692|-233.21563039692|-233.21563039692|-233.21563039692|-233.21563039692||-233.21563039692|-233.21563039692|-233.21563039692|-233.21563039692|-233.21563039692|-233.21563039692|-233.21563039692|-233.21563039692|-233.21563039692|-233.21563039692|-235.61182240283|-240.74646408067||-243.2688805535|-243.2688805535|-243.2688805535|-243.84320841394|-247.5702261457|-258.76136340136|-262.85151099093|-270.39056861541|-271.01973491206|-271.01973491206|-271.01973491206|-271.01973491206|-271.01973491206|-271.01973491206|||-271.01973491206|-271.01973491206|-271.01973491206|-271.01973491206|-271.73858722597|-273.56739303101|-273.56739303101|-276.47899248236|-276.47899248236|-276.47899248236|-276.47899248236|-276.47899248236|-276.47899248236|-276.47899248236|-276.47899248236|-276.47899248236|-277.34887867099|-278.68071892975|-278.68071892975|-282.10913542429|258.55982787101|258.55982787101|258.55982787101|258.55982787101|254.10368412796|254.10368412796|254.10368412796|251.74365460222|251.74365460222|251.74365460222|251.74365460222
05624|14001|/equities/abcam-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05625|25983|/equities/fabege?cid=25983|MSCI_EU_SMALLCAP|-99.121305123917|-99.901451578794|-100.90018643354|-100.90018643354|-102.04687403545|-103.0506736391|-103.0506736391|-103.0506736391|-103.0506736391|-103.0506736391|-103.0506736391|-103.0506736391|-103.0506736391|-103.0506736391|-103.0506736391|-103.0506736391|-104.33630112732|-104.44588607245|-107.0854308174|-109.98047755007|-109.98531936304|-109.98531936304|-109.98531936304|-109.98531936304|101.88741268128|101.88741268128|101.88741268128|101.88741268128|101.88741268128||101.88741268128|101.88741268128|101.88741268128|||101.88741268128|101.88741268128|101.88741268128|101.88741268128|101.88741268128|101.88741268128|101.01656939156|92.316189942172|92.174659289046|91.388537542543|91.388537542543|91.388537542543|89.848370808717|89.288191126846|88.325191778372|88.325191778372|88.325191778372|88.325191778372|88.18534932489|88.18534932489|88.18534932489|88.18534932489|88.18534932489|88.18534932489|88.18534932489|88.18534932489|88.18534932489|88.18534932489|84.815940066121|83.460806085418|83.460806085418|83.460806085418|83.460806085418|83.460806085418|83.460806085418|83.460806085418|79.384232628953|-84.713462647068|-84.713462647068|-84.713462647068|-84.713462647068|-84.713462647068|-84.713462647068|-84.713462647068|-84.713462647068|-84.713462647068|-87.596070404702|-89.780076684613|-90.75636569792|-90.75636569792|-90.75636569792|-90.75636569792|-90.75636569792|-90.75636569792|-90.75636569792|-90.75636569792|-90.75636569792|-90.75636569792|-93.285959580806|-93.544459037366|-93.544459037366|-93.544459037366|-94.493843374851|87.632997442291|87.632997442291|87.632997442291|87.632997442291|87.632997442291|87.632997442291|87.632997442291|87.632997442291|87.253769457876|87.253769457876|87.253769457876|87.253769457876|87.253769457876|87.253769457876|87.253769457876|86.409744011627|86.139713432244|85.411901846916|84.816555861401|84.119505224147|-90.943663170218|-90.943663170218|-90.943663170218|-90.943663170218|-90.943663170218|-90.943663170218|-91.104071036842|83.599397500888|83.599397500888|83.599397500888|83.599397500888|83.599397500888|83.599397500888|83.599397500888|83.599397500888|83.599397500888|83.599397500888|83.599397500888|83.599397500888|83.599397500888|83.599397500888|83.599397500888|83.599397500888|83.599397500888|80.481555762705|79.944017593283|79.944017593283|78.493352033715|77.702612455267|76.175127408657|74.710294294063|74.710294294063|74.710294294063|74.710294294063|74.710294294063|74.710294294063|74.710294294063|74.710294294063|74.710294294063|74.710294294063|73.974772505963|-81.476406004254|-81.476406004254|-81.476406004254|-81.476406004254|-81.476406004254|-81.476406004254||-81.814895526374|-81.875441966018|-83.498269647979|77.254065966998|77.254065966998|77.254065966998|77.254065966998|77.254065966998|77.254065966998|77.254065966998|77.188350813372|77.188350813372||75.642614303676|-84.02560492149|-84.02560492149|-84.02560492149|-84.02560492149|-84.02560492149|-84.02560492149|-84.02560492149|-84.02560492149|-84.02560492149|-84.02560492149|-84.02560492149||-84.02560492149|-84.02560492149|-84.02560492149|-84.02560492149|-84.02560492149|-84.02560492149|-84.02560492149|-86.10120225202|-86.10120225202|-86.10120225202|-86.863652139713|-86.863652139713||-86.863652139713|-86.863652139713|-86.863652139713|80.369734163057|80.369734163057|80.369734163057|80.369734163057|80.369734163057|80.369734163057|79.556369325598|77.881526016614|76.253856828946|76.253856828946|-83.440787680213|||-83.440787680213|-83.440787680213|-83.440787680213|-83.440787680213|-83.440787680213|-83.440787680213|-83.440787680213|-84.389767310426|-85.756407258031|-86.003783858614|-87.248649240419|-88.551833710058|-89.548600571625|-89.548600571625|-89.548600571625|-89.548600571625|-89.548600571625|-89.548600571625|-89.548600571625|-89.548600571625|-92.741781227316|-94.214859952745|-94.214859952745|-94.214859952745|-94.214859952745|-94.567616557873|-95.39513471369|-96.587077785471|-96.587077785471|-97.372307751951|-98.173672753768
05626|1054668|/equities/bawag|MSCI_EU_SMALLCAP|49.033865452923|49.033865452923|49.033865452923|49.033865452923|48.476516406975|46.757545686095|46.757545686095|46.757545686095|46.757545686095|46.757545686095|46.757545686095|46.665048626097|46.305609838865|45.139569539386|-48.129666397574|-48.129666397574|-48.129666397574|-48.129666397574|-48.421853036353|-48.828599920501|-48.828599920501|-48.828599920501|-48.828599920501|-48.828599920501|-48.828599920501|-48.828599920501|-48.828599920501|-48.828599920501|-48.828599920501||-48.828599920501|-48.828599920501|-48.828599920501|||-48.828599920501|-48.828599920501|-48.828599920501|-48.828599920501|-48.996675163179|-48.996675163179|-48.996675163179|-48.996675163179|46.514548236599|46.514548236599|46.514548236599|46.514548236599|46.514548236599|46.514548236599|46.482831034914|46.092907913776|46.092907913776|46.092907913776|45.55434185515|45.408156887803|45.105727001598|44.729699025077|44.654108349397|44.454563688254|44.393961560964|43.778846144941|43.609826803501|43.32980977197|42.433121587386|41.882356539424|41.567606673714|41.567606673714|41.567606673714|41.567606673714|41.567606673714|40.937340562075|-43.534003769227|-43.534003769227|-43.534003769227|-43.534003769227|-43.534003769227||-43.666670837742|-44.186013540052|-44.186013540052|-45.453348937324|-46.353722270651|43.287587535674|43.287587535674|43.287587535674|43.287587535674|43.287587535674|43.287587535674|42.600651834071|41.770723022422|41.579694815698|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|41.497323714705|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.310572560265|-44.562064880739|-44.562064880739|-44.855603165088|-44.855603165088|-44.855603165088|-44.855603165088|-44.855603165088|-44.855603165088|-44.855603165088|-44.855603165088|-44.855603165088|-44.855603165088|-44.855603165088|-44.855603165088|-44.855603165088|-45.770671361748|-45.788529989856|-45.788529989856|-45.788529989856|-45.788529989856|-46.977254467692|-48.263616753382||-48.892379874286|-48.892379874286|-48.892379874286|-48.896153395339|-48.896153395339|-48.896153395339|-48.896153395339|-48.896153395339|-48.896153395339|-48.896153395339|-48.896153395339|-48.896153395339|-48.95723509523|-48.95723509523|||-48.95723509523|-48.95723509523|-48.95723509523|-48.95723509523|-48.95723509523|-48.95723509523|-48.95723509523|-48.95723509523|-49.421372039812|-50.509300452357|-52.407001316421|-52.46251086949|-52.46251086949|-52.46251086949|-54.069455885872|-54.147174384842|-56.130193209924|-56.443548918077|-57.796718756699|-59.563023002438|55.472027664225|55.472027664225|55.472027664225|55.472027664225|54.988362926952|54.981190816844|54.981190816844|54.981190816844|54.648544461953|54.378334294283|54.378334294283
05627|1077012|/equities/netcompany|MSCI_EU_SMALLCAP|270.8634526432|270.8634526432|265.79828953086|261.35366147688|256.23740570999|254.16377971412|251.17086736627|249.42636793567|249.42636793567|244.50150297431|240.90723332595|226.5247004742|218.46633945511|217.10103583687|217.10103583687|215.68449121442|215.05469531205|215.05469531205|215.05469531205|215.05469531205|215.05469531205|215.05469531205|215.05469531205|215.05469531205|215.05469531205|215.05469531205|215.05469531205|215.05469531205|215.05469531205||215.05469531205|215.05469531205|215.05469531205|||215.05469531205|215.05469531205|215.05469531205|215.05469531205|215.05469531205|215.05469531205|214.90117506273|214.90117506273|214.90117506273|214.90117506273|214.90117506273|214.90117506273|214.90117506273|214.90117506273|214.90117506273|214.90117506273|214.90117506273|214.90117506273|214.90117506273|214.90117506273|214.90117506273|214.90117506273|214.90117506273|214.90117506273|214.90117506273|211.46241521049|205.15268780576|-227.13388629806|-227.13388629806|-227.13388629806|-227.13388629806|-227.13388629806|-227.13388629806|-227.13388629806|-232.05912220198|-232.05912220198|-241.79902026077|-242.60730403926|-242.60730403926|-242.60730403926|-247.21271905813|-247.21271905813|-253.25857215362|-253.54453305204|-253.54453305204|-256.3550375722|-264.56670620951|-267.97968221277|-270.91071985496|-270.91071985496|-275.40079729571|-281.40644076151|-284.05411944493|-284.05411944493|-284.05411944493|260.10601993171|260.10601993171|260.10601993171|260.10601993171|260.10601993171|260.10601993171|260.10601993171|260.10601993171|260.10601993171|260.10601993171|260.10601993171|260.10601993171|260.10601993171|-276.58129637422|-276.58129637422|-276.58129637422|-276.58129637422|-276.58129637422|-276.58129637422|-276.58129637422|-276.58129637422|-276.58129637422|-276.58129637422|-276.58129637422|-276.58129637422|-276.58129637422|-276.58129637422|-276.58129637422|-276.58129637422|-276.58129637422|-279.16811267736|-280.69614370743|-280.69614370743|-280.69614370743|-280.69614370743|-280.69614370743|-286.30127248145|-299.79028987197|-320.42255379655|296.81704981356|296.81704981356|296.81704981356|296.81704981356|296.81704981356|296.81704981356|296.81704981356|296.81704981356|296.81704981356|296.81704981356|296.81704981356|296.81704981356|296.81704981356|292.77227663736|292.77227663736|291.01366037506|290.99031436759|290.99031436759|290.11701189498|287.22223977077|287.22223977077|282.52472441977|279.3108018591|-294.42933907621|-294.42933907621|-294.42933907621|-294.42933907621|-294.42933907621|-294.42933907621|-294.42933907621|-294.42933907621|-294.42933907621|-294.42933907621|-294.42933907621|-294.42933907621|-294.42933907621|-294.42933907621|-294.42933907621|-302.2659278988|274.44993493751|274.44993493751|274.44993493751|274.44993493751|274.44993493751|274.44993493751|274.44993493751|274.44993493751|274.44993493751|274.44993493751|274.44993493751||274.44993493751|274.44993493751|274.44993493751|274.44993493751||266.0443613021|256.19928931841|251.4034415308|251.4034415308|250.00939168569|||249.27271437494|249.27271437494|248.59189706211|248.4125004501|248.4125004501|248.4125004501|248.4125004501|248.4125004501||243.90518319407|243.90518319407|243.90518319407|243.90518319407|241.13353450872|235.46504749829|-255.25020043426|-255.25020043426|-255.25020043426|-255.25020043426|-255.25020043426|-255.25020043426|-255.25020043426|-255.25020043426|-255.25020043426|-255.25020043426|-255.25020043426|-255.25020043426||||-255.25020043426|-255.25020043426|-255.25020043426|-255.25020043426|-255.25020043426|-255.25020043426|-255.25020043426|-255.25020043426|-255.25020043426|-255.25020043426|-255.25020043426|-255.25020043426|-255.25020043426|-258.54962234798|-258.54962234798|-259.022933535|-259.022933535|-259.022933535|-262.82547712792|-265.7505360761|-267.06725620327|-269.75765657296|-269.75765657296|-269.75765657296|-269.75765657296|-269.75765657296|-269.75765657296|-273.88629457542|-286.05142553194|-290.61270181717
05628|40255|/equities/bakkafrost-p-f|MSCI_EU_SMALLCAP|569.03849574028|569.03849574028|569.03849574028|565.40388415587|563.44876017319|553.11798532722|553.11798532722|553.11798532722|553.11798532722|545.54776147469|536.35862386077|535.57623680276|535.57623680276|535.57623680276|535.57623680276|535.57623680276|535.57623680276|535.57623680276|535.57623680276|535.57623680276|535.57623680276|535.57623680276|532.27915200307|519.33794667007|505.74345914997|505.74345914997|505.74345914997|505.74345914997|505.74345914997||505.74345914997|505.74345914997|505.74345914997|||505.74345914997|505.74345914997|505.74345914997|505.74345914997|505.74345914997|505.74345914997|505.74345914997|493.24273238886|492.93636932095|492.51022551618|492.51022551618|492.51022551618|492.51022551618|492.51022551618|492.51022551618|492.51022551618|492.51022551618|492.51022551618|492.51022551618|492.51022551618|484.17060451159|484.17060451159|484.17060451159|484.17060451159|484.17060451159|484.17060451159|484.17060451159|484.17060451159|484.17060451159|484.17060451159|484.17060451159|484.17060451159|479.49980042743|479.49980042743|479.49980042743|471.27755603047|-513.15373563368|-513.15373563368|-513.15373563368|-513.15373563368|-513.15373563368|-513.15373563368|-513.15373563368|-513.15373563368|-513.15373563368|-528.27080821549|-537.38979911313|-547.75532658349|-557.38925311577|-563.95545283988|-563.95545283988|-563.95545283988|-563.95545283988|-563.95545283988|-563.95545283988|-563.95545283988|-563.95545283988|-570.17272537764|-583.49747264182|531.91358396555|531.91358396555|531.91358396555|531.91358396555|531.91358396555|531.91358396555|531.91358396555|531.91358396555|531.91358396555|518.84842662839|-560.05621293805|-560.05621293805|-560.05621293805|-560.05621293805|-560.05621293805|-560.05621293805|-560.05621293805|-560.05621293805|-572.118781405|-572.118781405|-575.50139367304|-575.50139367304|-575.50139367304|-575.50139367304|-575.50139367304|-575.50139367304|-575.84073206179|-575.84073206179|-575.84073206179|-587.04525784643|-614.68917538492|-616.23797264991|-616.64437622419|-616.64437622419|-616.64437622419|-616.64437622419|-616.64437622419|-616.64437622419|-616.64437622419|-616.64437622419|-616.64437622419|-616.64437622419|-616.64437622419|-616.64437622419|-616.64437622419|-616.64437622419|-616.64437622419|-616.64437622419|-616.64437622419|-616.64437622419|-616.64437622419|-616.64437622419|-616.64437622419|-616.64437622419|-616.64437622419|-642.93819580465|-684.69178056389|-684.69178056389|-684.69178056389|-684.69178056389|-684.69178056389|-684.69178056389|-689.98985254801|-689.98985254801|-696.10166981236|-696.10166981236|-697.52963312484|-699.28292569427|-703.03658410474|-718.48509344971|-728.06677049968|-731.21307833298|-738.95897592553|-746.28775102837|-749.70861225374|-752.8089952671|-752.8089952671|-752.8089952671|-752.8089952671|-752.8089952671|-752.8089952671|-760.45443918567|-763.19937687297|-769.60184382689|-769.60184382689|-769.60184382689|-769.60184382689|-769.60184382689|-769.60184382689|-769.60184382689||-769.60184382689|-769.60184382689|-769.60184382689|-769.60184382689|-769.60184382689|-769.60184382689|||-769.60184382689|-769.60184382689|-769.60184382689|-769.60184382689|-769.60184382689|-769.60184382689|-781.97427091877|706.3360329239|706.3360329239|706.3360329239|706.3360329239||706.3360329239|701.81781435989|691.13090484432|682.97878316036|677.1430924004|664.27010266711|651.18900296345|645.15444773717|643.58827526352|634.07030584836|620.48597442412|620.48597442412|620.48597442412|620.48597442412||||620.48597442412|620.48597442412|620.48597442412|620.48597442412|620.48597442412|620.48597442412|620.48597442412|620.48597442412|620.48597442412|620.48597442412|620.48597442412|620.48597442412|620.48597442412|620.48597442412|620.48597442412|620.48597442412|620.48597442412|620.48597442412|620.48597442412|620.48597442412|620.12330491569|618.13700546187|614.87434150568|614.87434150568|614.87434150568|614.87434150568|613.72149056186|603.44054506874|584.40616118749|578.76069282406
05629|25980|/equities/elekta?cid=25980|MSCI_EU_SMALLCAP|-79.344831769689|-79.669814128593|-81.357566642447|-81.406187481001|-81.50465312966|-82.002182729733|-82.002182729733|-82.002182729733|-82.002182729733|-82.002182729733|-82.002182729733|-82.002182729733|-82.002182729733|-82.002182729733|-82.002182729733|-83.327982963999|-84.430599147253|-84.430599147253|-85.006045743483|-85.006045743483|-86.108226294628|-86.108226294628|-86.108226294628|-86.108226294628|-86.108226294628|-86.108226294628|-86.108226294628|-86.108226294628|-86.108226294628||-86.108226294628|-86.108226294628|-86.169434387976|||-86.169434387976|-86.169434387976|-86.174938506461|-86.174938506461|-86.174938506461|-86.331827835259|-86.331827835259|-86.331827835259|-87.475366702806|-88.346937446553|-88.346937446553|-88.346937446553|-88.346937446553|-88.346937446553|-88.346937446553|-88.346937446553|-91.094376754715|84.400589716102|84.400589716102|84.400589716102|84.400589716102|83.91732105907|83.35591681463|82.037681823113|81.667422671162|81.644915045458|80.701375182713|80.701375182713|78.509302757675|76.551451204545|75.296053672639|75.131168339879|74.443526345525|72.873980959298|72.873980959298|72.541042860021|72.541042860021|72.541042860021|72.541042860021|72.541042860021|72.541042860021|72.541042860021|72.541042860021|72.541042860021|72.541042860021|72.541042860021|72.541042860021|72.541042860021|72.541042860021|72.541042860021|72.056568158103|72.056568158103|72.056568158103|72.056568158103|72.056568158103|72.056568158103|72.056568158103|72.056568158103|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.169939365511|-79.846598667706|-81.443995417053|-82.468886204223|-84.324315410699|-85.532572593783|-86.310637198658|-87.597372172907|81.918708539657|81.918708539657|81.918708539657|81.918708539657|81.918708539657|81.918708539657|81.918708539657|81.918708539657|81.918708539657|81.918708539657|81.918708539657|-85.738792178402|-85.738792178402|-85.738792178402|-85.738792178402|-85.738792178402|-85.738792178402|-85.738792178402|-85.738792178402|-85.738792178402|-85.738792178402|-85.738792178402|-85.738792178402|-85.738792178402|-85.738792178402|-85.738792178402|-85.738792178402|-85.738792178402|-85.738792178402|-85.738792178402|-85.738792178402|-85.738792178402|-85.738792178402|-86.253941838842||-86.253941838842|-87.945491491535|-88.175715065633|-88.175715065633|-88.175715065633|-88.175715065633|-88.175715065633|-88.175715065633|-88.175715065633|-88.175715065633|-88.175715065633|-88.175715065633||-88.175715065633|-88.175715065633|-88.175715065633|-88.175715065633|-90.462412716384|-90.462412716384|-90.462412716384|-90.462412716384|-90.462412716384|83.345976192881|83.345976192881|83.345976192881||83.345976192881|82.992195057791|82.635776864071|82.384782627506|82.384782627506|81.798115896976|81.798115896976|81.798115896976|81.134571896434|81.03285647591|80.506505449172|79.185311504953||79.185311504953|79.185311504953|79.185311504953|79.185311504953|79.092409481843|79.092409481843|79.092409481843|79.092409481843|79.092409481843|79.092409481843|79.092409481843|78.910457997675|-84.599908061569|-84.599908061569|||-84.599908061569|-84.599908061569|-84.599908061569|-84.599908061569|-84.599908061569|-84.599908061569|-84.599908061569|-84.709562319385|-84.709562319385|77.457382202311|77.457382202311|77.457382202311|77.457382202311|77.457382202311|77.457382202311|77.457382202311|77.457382202311|77.457382202311|77.457382202311|77.457382202311|77.457382202311|77.338483584411|77.338483584411|77.338483584411|77.338483584411|77.338483584411|77.338483584411|77.338483584411|77.338483584411|76.639429477064|71.963044743546
05630|1127858|/equities/nordic-entertainment-b|MSCI_EU_SMALLCAP|-3.2673238648963|-3.2673238648963|-3.3583042239692|-3.6224491635457|-4.1319169729649|-4.1319169729649|-4.1319169729649|-4.1319169729649|-4.1837626728609|-4.1837626728609|-4.1837626728609|-4.1837626728609|-4.3864029152741|-4.4837254333883|-5.0614726994202|-5.1754838061318|-5.1754838061318|-5.1754838061318|-5.1754838061318|-6.1502042425987|-6.1988934955461|-6.5998819229187|-7.0417060878029|-7.0417060878029|-7.4343399500571|-7.5473776896488|-7.8361972790837|-8.2618859588967|-8.3748734063425||-8.667636958153|-9.0176522636755|-9.5507246812564|||-9.8944163146264|-10.507684926484|-10.654927549863|-11.015197420677|-11.365219487703|-12.28468840868|-13.245209251848|-13.61356611937|-14.008156003603|-14.008156003603|-14.008156003603|-14.008156003603|-14.008156003603|-15.213950993892|-16.209389795061|-16.626988716916|-28.115417669825|-28.115417669825|-28.532249424273|-28.532249424273|-28.532249424273|-28.532249424273|-28.532249424273|-28.532249424273|-28.532249424273|-28.532249424273|-28.532249424273|-28.532249424273|-28.532249424273|-28.532249424273|-28.532249424273|-28.532249424273|-28.532249424273|-28.532249424273|-28.532249424273|-28.532249424273|-28.532249424273|-28.532249424273|-28.532249424273|-28.532249424273|-28.532249424273|-28.849166840772|-30.002406829441|-32.590452134437|-34.06716816936|-34.164631557841|-35.826257070324|-36.633024067818|-36.633024067818|-36.633024067818|-36.633024067818|-36.633024067818|-36.633024067818|-36.633024067818|-36.633024067818|-38.040026924278|-39.503362944022|-40.658180557241|-42.240201246463|-42.290344343213|-42.290344343213|-42.290344343213|-43.244497687762|-43.244497687762|-44.474997846225|-45.993948761743|-45.993948761743|-47.18724187339|-47.18724187339|-47.18724187339|-47.18724187339|-47.18724187339|-47.18724187339|-47.18724187339|-47.18724187339|-47.351380808758|-49.16597735397|-52.761084736629|-56.541206771846|-58.508561698061|-59.141179393244|-59.862422862001|-60.141581763103|-60.454534147928|-60.522259816803|-60.990842087708|-62.303802931184|-62.303802931184|-62.303802931184|-62.303802931184|-62.639781170282|-63.484584583802|-63.484584583802|-63.484584583802|-63.484584583802|-63.484584583802|-63.484584583802|-63.484584583802|-63.484584583802|-63.484584583802|-63.484584583802|-63.484584583802|-64.783980649889|-65.346646938258|-68.264051077028|-68.295710498028|-68.295710498028|-68.295710498028|-68.295710498028|-68.295710498028|-68.295710498028|-68.295710498028|-68.295710498028|-68.295710498028|-68.295710498028|-68.295710498028|-68.295710498028|-78.037912429033|-78.037912429033|-79.872682638365|-81.305758232759|-84.398236417128|-84.398236417128|-84.398236417128|-84.398236417128|-86.836929055666|-87.328329569648|-87.328329569648|-87.328329569648|-89.78425779006||-96.088063024384|-100.12562494687|-106.64513789737|-110.60105215718|-110.60105215718|-110.60105215718|-111.96055733335|-111.96055733335|-118.1867315148|-124.28803399919|-128.82003798881|-142.35837189796||-163.76485546036|-243.00352812308|-243.00352812308|-247.10391861087|-252.83768141144|-257.48631522251|-263.4847963871|-264.40532541953|-266.89425817648|-266.89425817648|-266.89425817648|-266.89425817648||-266.89425817648|-271.89771890899|-271.89771890899|-271.89771890899|-271.89771890899|-271.89771890899|-271.89771890899|-271.89771890899|-271.89771890899|-271.89771890899|-271.89771890899|-271.89771890899||-271.89771890899|-271.89771890899|-271.89771890899|-279.81967852138|244.36983596614|244.36983596614|244.36983596614|244.36983596614|244.36983596614|244.36983596614|244.36983596614|239.41092037417|238.06390559504|238.06390559504|||238.06390559504|238.06390559504|238.06390559504|238.06390559504|238.06390559504|238.06390559504|238.06390559504|238.06390559504|238.06390559504|238.06390559504|238.06390559504|238.06390559504|238.06390559504|-273.30326275756|-273.30326275756|-273.30326275756|-273.30326275756|-273.30326275756|-273.30326275756|245.89965371395|245.89965371395|245.89965371395|245.89965371395|245.89965371395|245.89965371395|245.89965371395|245.89965371395|245.89965371395|245.89965371395|245.89965371395|245.89965371395
05631|449|/equities/acciona-sa|MSCI_EU_SMALLCAP|-120.40271726839|-123.05857728579|-123.28743463213|-123.28743463213|-126.36104187099|-127.35759822813|-127.35759822813|-127.35759822813|-127.35759822813|-127.35759822813|-127.35759822813|-127.35759822813|-127.35759822813|-127.35759822813|-127.35759822813|-127.35759822813|-127.35759822813|-129.59733212753|-134.21881518294|-134.21881518294|-134.21881518294|-134.21881518294|-134.21881518294|-134.21881518294|-134.21881518294|-134.46256971282|127.04985592738|127.04985592738|127.04985592738||127.04985592738|127.04985592738|127.04985592738|||127.04985592738|127.04985592738|127.04985592738|127.04985592738|127.04985592738|127.04985592738|127.04985592738|127.04985592738|127.04985592738|127.04985592738|127.04985592738|126.08595628623|125.57606220117|123.81784926378|123.49483438028|123.03751488316|123.03751488316|123.03751488316|123.03751488316|123.03751488316|123.03751488316|123.03751488316|123.03751488316|123.03751488316|123.03751488316|123.03751488316|123.03751488316|122.2555656498|119.29230288061|117.95811354884|117.82926047416|117.82926047416|117.82926047416|117.82926047416|117.82926047416|116.55751316384|113.40001394832|-123.02355001238|-123.02355001238|-123.02355001238|-123.02355001238|-123.02355001238|-123.02355001238|-123.02355001238|-123.02355001238|-123.02355001238|-123.02355001238|-123.02355001238|-123.02355001238|-123.02355001238|-123.02355001238|-123.02355001238|-123.02355001238|-123.02355001238|-123.02355001238|-123.02355001238|-123.35685185771|-123.35685185771|-125.62983607563|-128.65815119514|-129.11471391563|-129.11471391563|-129.11471391563|-129.11471391563|-131.06912046941|-132.14624835685|-133.21341869105|124.75460903138|124.75460903138|124.75460903138|124.75460903138|124.75460903138|124.75460903138|124.75460903138|124.75460903138|124.75460903138|124.75460903138|124.75460903138|124.75460903138|124.75460903138|124.75460903138|124.75460903138|123.83845278389|123.58716992942|-132.42366892882|-132.42366892882|-132.42366892882|-132.42366892882|-132.42366892882|-132.64573994818|-132.99249162875|-134.26943556692|-136.75492654272|-138.88047308865|-140.48663896921|-141.00834453747|-141.00834453747|-141.00834453747|-141.10372106947|-142.03857726441|-142.03857726441|-142.03857726441|-143.80953300646|-145.39392607136|-145.63330894374|-145.63330894374|-145.63330894374|-145.63330894374|-145.63330894374|-145.63330894374|-145.63330894374|-145.63330894374|-146.09199540249|-146.09199540249|-146.09199540249|-146.09199540249|-146.09199540249|-146.09199540249|-146.09199540249|-146.09199540249|-148.37167122223|-151.50184623243|-154.36038622858|-157.36432260939|-162.01313691083|-163.53668486444|-163.53668486444|-163.53668486444|-163.53668486444|-163.53668486444|-163.53668486444|-164.62311954883|-164.62311954883|-164.62311954883|-164.62311954883|-164.62311954883|-164.62311954883|-164.62311954883|-164.62311954883|-164.62311954883|-164.62311954883|-164.62311954883|-164.62311954883|-164.62311954883|-164.62311954883|-164.62311954883|-164.62311954883|-165.00624953803|-169.33401773344|-169.33401773344|-169.33401773344|-172.09335218944|-173.55371906005|-174.71612215645|-174.71612215645|-174.71612215645|-174.96512996496|-175.8279250655|-176.88606531987|-176.88606531987|-176.88606531987|-176.88606531987|-176.88606531987|-176.88606531987|-176.88606531987|-176.88606531987|-176.88606531987|-178.56784781228|-179.59482615536||-181.0109232062|-182.26491229997|-183.62768626727|-184.89187108717|-185.79922812321|-185.79922812321|-185.86580512632|-187.13422825721|-188.15470518434|-190.4107837077|-191.74822871555|177.39326555328|177.39326555328|177.39326555328|||177.39326555328|177.39326555328|172.49807402378|172.01922794337|172.01922794337|-184.54636685961|-184.54636685961|-184.54636685961|-184.54636685961|-184.54636685961|-184.54636685961|-184.54636685961|-184.54636685961|-184.54636685961|-184.54636685961|-184.54636685961|-184.54636685961|-184.54636685961|-184.54636685961|-186.08484053737|-187.17760737877|-187.83067028766|-187.89836747859|-187.89836747859|-188.62390798077|-188.62390798077|-189.67925479312|-189.67925479312|178.69865033547|178.69865033547|178.69865033547
05632|1131126|/equities/reply-spa?cid=1131126|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||102.40542299597||||||||||||||||||||||||||||-110.92730625638|||||||||||||||||||||||||||||-112.22256542321|||-116.85507113267|||||||||||||||||||-118.2634106403|-118.96045565665||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-124.5176273251||-124.5176273251|||||||||||||||||||-124.5176273251|||||||||||||||||||||||||||||||||||||||||||||||
05633|25987|/equities/holmen?cid=25987|MSCI_EU_SMALLCAP|-421.21068183302|-427.27852451933|-429.83682716378|-429.83682716378|-429.83682716378|-429.83682716378|-429.83682716378|-429.83682716378|-429.83682716378|-429.83682716378|-429.83682716378|-429.83682716378|-429.83682716378|-429.83682716378|-429.83682716378|-431.15203357282|-434.60435490037|-434.60435490037|-435.73864545506|-435.73864545506|-435.73864545506|-435.73864545506|-439.68737570093|421.17056666963|421.17056666963|421.17056666963|421.17056666963|421.17056666963|421.17056666963||421.17056666963|421.17056666963|421.17056666963|||421.17056666963|421.17056666963|421.17056666963|421.17056666963|421.17056666963|421.17056666963|421.17056666963|421.17056666963|421.17056666963|421.17056666963|418.32274542024|418.32274542024|418.32274542024|418.32274542024|418.32274542024|418.32274542024|413.62376222702|413.62376222702|407.83751562008|406.30564684962|406.30564684962|406.30564684962|406.30564684962|405.03405205514|403.61561136009|400.24735945703|400.24735945703|400.24735945703|398.43676364071|398.43676364071|398.43676364071|398.43676364071|398.43676364071|398.43676364071|397.68428363485|397.68428363485|397.28253025128|-426.71839982914|-426.71839982914|-426.71839982914|-426.71839982914|-426.71839982914|-426.71839982914|-426.71839982914|-426.71839982914|-434.78712041562|414.78518848981|414.78518848981|414.78518848981|414.78518848981|414.78518848981|414.78518848981|408.8279828028|407.46552506218|407.46552506218|407.46552506218|407.46552506218|407.46552506218|407.46552506218|407.46552506218|407.46552506218|407.46552506218|407.46552506218|407.46552506218|407.46552506218|407.46552506218|407.46552506218|406.3450207261|406.016691052|404.66299209228|399.27554405653|394.00015362848|394.00015362848|394.00015362848|394.00015362848|394.00015362848|394.00015362848|394.00015362848|394.00015362848|394.00015362848|392.31683465231|390.92425665578|387.14917813098|381.36575042711|-407.09762083015|-407.09762083015|-407.09762083015|-407.09762083015|-407.09762083015|-407.09762083015|-407.09762083015|-407.09762083015|-407.09762083015|-407.09762083015|-409.00844622676|-410.03161505664|384.75727398781|384.75727398781|384.75727398781|384.75727398781|384.75727398781|384.75727398781|384.75727398781|384.75727398781|384.75727398781|384.75727398781|384.75727398781|384.75727398781|384.75727398781|384.75727398781|384.75727398781|384.75727398781|384.75727398781|-405.86788782336|-405.86788782336|-405.86788782336|-405.86788782336|-405.86788782336|-405.86788782336|-405.86788782336|-405.86788782336|-405.86788782336|-405.86788782336|-405.86788782336|-405.86788782336|-405.86788782336|-405.86788782336|-405.86788782336|-405.86788782336|-405.86788782336||-411.58097833237|-416.97885464122|-421.15984120292|-428.4331640129|-431.66681532012|408.31386732264|408.31386732264|408.31386732264|408.31386732264|408.31386732264|408.31386732264|408.31386732264||408.31386732264|398.35986682225|397.3053920454|397.3053920454|397.3053920454|397.3053920454|393.88376656575|392.26806041268|392.26806041268|392.26806041268|390.02360134897|390.02360134897||390.02360134897|390.02360134897|387.74289004865|385.22544084725|384.52270323631|379.95300936033|378.60889895017|378.51544870331|374.53383290982|367.36471747109|367.36471747109|-399.59788411109||-399.59788411109|-399.59788411109|-399.59788411109|-402.39210227295|-402.42418669826|-402.42418669826|-404.14910209583|-407.33787968873|-412.87543543973|-419.94065888917|-419.94065888917|-420.76471512315|-420.76471512315|-420.76471512315|||-420.76471512315|-422.00109732973|-422.00109732973|-422.00109732973|-422.00109732973|-422.00109732973|-422.00109732973|-430.33668566696|-430.33668566696|-430.33668566696|-430.33668566696|-430.33668566696|-430.33668566696|-430.33668566696|-437.07410061086|-439.14899457522|-441.14333612198|-443.07202706213|-443.07202706213|-443.62377313419|-443.62377313419|-443.62377313419|-443.62377313419|-443.62377313419|-443.62377313419|-443.62377313419|-443.62377313419|-443.62377313419|-443.62377313419|-445.11530551694|-447.98367245752
05634|26051|/equities/billerud|MSCI_EU_SMALLCAP|-95.807411652233|-96.065077417458|-96.065077417458|-96.682304189564|-97.812563787965|-98.686292833974|-98.686292833974|-98.686292833974|-98.686292833974|-98.686292833974|-98.686292833974|-98.686292833974|-98.686292833974|-98.686292833974|-98.686292833974|-99.179215955393|-99.570137529776|-99.570137529776|-101.9001529804|-103.93771919389|-103.93771919389|-104.59079768017|-106.37586707146|97.874329035559|97.874329035559|97.874329035559|97.482665847517|97.482665847517|97.482665847517||97.482665847517|97.482665847517|97.482665847517|||97.482665847517|97.482665847517|97.482665847517|97.482665847517|97.482665847517|97.482665847517|97.482665847517|97.482665847517|97.482665847517|97.482665847517|97.436295640443|95.513651879047|95.513651879047|95.513651879047|95.513651879047|95.513651879047|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|94.844452009552|93.957720131735|92.54191583512|90.192682413235|87.056313148223|-97.409784374706|-97.409784374706|-97.409784374706|-97.409784374706|-99.811983808403|-101.22220053554|94.099774150612|94.099774150612|94.099774150612|94.099774150612|94.099774150612|94.099774150612|94.099774150612|94.099774150612|94.099774150612|94.099774150612|94.099774150612|94.099774150612|94.099774150612|93.10974585189|89.685273134858|86.911418239442|86.338242522177|86.155827618636|85.933138848451|85.665355777921|85.665355777921|85.291506131691|-91.730979945679|-91.730979945679|-91.730979945679|-91.730979945679|-92.561634392758|-92.561634392758|-92.561634392758|84.495244598417|84.495244598417|84.495244598417|84.495244598417|83.666940477191|82.825487537184|81.479429901748|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.686140150417|80.365391972353|-89.717004163135|-89.717004163135|-89.717004163135|-89.717004163135|-89.717004163135|-89.717004163135|-89.717004163135|-89.717004163135|-89.717004163135|-89.717004163135|-89.717004163135|-89.717004163135|-89.717004163135|-89.717004163135|-89.717004163135|-89.717004163135|-89.717004163135|-89.717004163135|-89.717004163135|-89.717004163135|-89.867781487956|-90.15012716693|-90.15012716693|-90.15012716693||-91.026810692883|-92.836455715074|-92.904203209806|-92.904203209806|-92.904203209806|-92.904203209806|-93.509232122747|-93.509232122747|-93.509232122747|-93.509232122747|-93.509232122747|-93.509232122747||-93.509232122747|-93.509232122747|-93.509232122747|-93.768036081888|-95.508928301707|-97.261035498398|-97.934486769324|-99.430540295316|-103.2460003967|-103.2460003967|-103.2460003967|-103.2460003967||-103.2460003967|-103.2460003967|-103.2460003967|-103.2460003967|-103.2460003967|-103.2460003967|-103.2460003967|-103.2460003967|-103.2460003967|-103.2460003967|-103.2460003967|-103.2460003967||-103.2460003967|-103.2460003967|-104.47333368934|-106.09703778864|-107.36059771247|-108.15288724577|-108.85153865456|-110.36455445966|-110.36455445966|-110.83856933221|-110.83856933221|-110.83856933221|-110.83856933221|-110.83856933221|||-110.83856933221|-110.83856933221|-110.83856933221|-110.83856933221|-110.83856933221|-110.83856933221|-110.83856933221|-112.84007271247|-113.94175051006|-114.52694679137|-114.72453970154|-114.72453970154|-114.72453970154|-114.72453970154|-115.54789274721|-115.54789274721|-115.54789274721|-117.98932646148|-120.56591583217|-122.69268434274|-124.88075953311|-125.13417827626|-125.8824146273|-127.53046374876|-127.88935682097|-127.88935682097|-127.88935682097|-127.88935682097|-127.88935682097|-127.88935682097|-128.82706093037
05635|15287|/equities/dieteren|MSCI_EU_SMALLCAP|-188.82383028723|-188.82383028723|-188.82383028723|-188.82383028723|-190.2875975156|179.88703757743|179.88703757743|179.88703757743|179.49115320289|177.90128777915|177.51254011187|176.22504134744|175.09448258711|172.69942492725|171.25822508917|171.25822508917|171.25822508917|171.25822508917|171.25822508917|171.25822508917|171.25822508917|171.25822508917|171.25822508917|171.25822508917|171.25822508917|171.25822508917|171.25822508917|171.25822508917|171.25822508917||169.82311596235|169.82311596235|169.54234869569|||166.49705274999|165.17450458142|164.91611959242|163.59568470609|162.11442382998|162.11442382998|159.78824157921|156.30360921453|155.43733526414|153.04147769285|151.33497928329|151.32467335472|151.32467335472|149.92185792668|148.97984366664|148.80374921817|148.80374921817|148.80374921817|148.80374921817|148.80374921817|148.80374921817|148.80374921817|147.62083365143|147.17572990097|147.17572990097|144.95339544666|144.95339544666|144.95339544666|141.0926551648|140.56624855475|140.56624855475|140.48470925707|136.95860625359|-148.37719398139|-148.37719398139|-148.37719398139|-148.37719398139|-148.37719398139|-148.37719398139|-148.37719398139|-148.37719398139|-148.37719398139|-149.92465692757|-150.82739539939|-151.05266460664|-155.50851911181|-159.99835134738|-162.59817087643|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|152.72966723554|150.12185706157|149.97983931456|149.74982451238|148.93620760399|148.93620760399|-156.71107780217|-156.71107780217|-156.71107780217|-156.71107780217|-156.71107780217|-156.71107780217|-156.71107780217|-156.71107780217|-156.71107780217|-156.71107780217|-156.71107780217|-156.71107780217|-156.71107780217|-156.71107780217|-157.26231036449|-159.94145663872|-162.61320051503|-162.61320051503|-162.61320051503|-162.61320051503|-162.61320051503|-162.61320051503|-162.61320051503|-162.61320051503|-162.61320051503|-162.61320051503|-162.61320051503|-163.78006498694|-163.78006498694|-163.78006498694|-163.78006498694|-163.78006498694|-163.78006498694|-163.78006498694|-164.25491963736|-164.25491963736|-164.25491963736|-164.25491963736|-164.25491963736|-164.25491963736|-164.25491963736|-164.25491963736|-164.25491963736|-164.25491963736|-165.0721276746|-166.65497281404|-166.65497281404|-166.65497281404|-166.65497281404|-166.65497281404|-166.65497281404|-166.65497281404|-166.65497281404|-168.34441796775|-168.7660213205|-170.11779739822|-172.42533485056|-175.15037527748|162.65114154802|162.65114154802|162.65114154802|162.65114154802|162.52239420368|162.52239420368|-171.03026779387|-171.03026779387|-171.03026779387|-171.03026779387|-171.03026779387|-171.03026779387|-171.03026779387|-171.03026779387|-171.03026779387|-171.03026779387|-171.03026779387|-171.03026779387|-171.03026779387|-173.9722835407|-173.9722835407|-173.9722835407|-173.9722835407|-173.9722835407|-174.9639219896|-174.9639219896|-175.3321387653|-176.89126749882|-177.38473776589|-178.1052733396|-178.34295233969|-178.34295233969|-178.34295233969|-178.34295233969|-178.34295233969||-178.34295233969|-178.34295233969|-178.34295233969|-178.63512227112|-178.63512227112|-178.63512227112|-180.45014060398|-181.86682238469|-182.75758059697|-183.81952670633|-183.82725189592|-184.22565971973|-184.22565971973|-184.22565971973|||-184.22565971973|-184.52930127478|-184.52930127478|-184.52930127478|-184.52930127478|-184.52930127478|-184.52930127478|-184.52930127478|-184.52930127478|-184.52930127478|-184.65430667528|-184.65430667528|-184.65430667528|-184.65430667528|-184.67074523306|-184.67074523306|-186.25082583269|-186.87869553919|-188.15965848891|-192.45905273331|180.43942455739|180.43942455739|180.43942455739|180.43942455739|177.00491549671|174.91320260635|174.91320260635|174.91320260635|174.91320260635|174.91320260635|174.91320260635
05636|666|/equities/tui-n|MSCI_EU_SMALLCAP|-6.7167468372127|-6.7167468372127|-6.7167468372127|-6.7167468372127|-6.7167468372127|-6.7167468372127|-6.7167468372127|-6.7167468372127|-6.7167468372127|-6.7167468372127|-6.7167468372127|-6.7167468372127|-6.7167468372127|-6.7167468372127|-6.7167468372127|-6.7167468372127|-6.7167468372127|-6.7167468372127|-6.9057186249384|-6.9865762793895|-7.1964179502457|6.653892421643|6.653892421643|6.653892421643|6.653892421643|6.653892421643|6.653892421643|6.653892421643|6.653892421643||6.5634228711266|6.5634228711266|6.4904700125741|||6.4670776885403|6.430827220017|6.430827220017|6.430827220017|6.430827220017|6.430827220017|6.430827220017|6.430827220017|6.430827220017|6.430827220017|6.4272526985343|6.2249472677637|5.8440525068099|5.2839355885073|5.2839355885073|5.2839355885073|5.2839355885073|5.2839355885073|5.2839355885073|5.2839355885073|5.2839355885073|5.2839355885073|5.2839355885073|5.2839355885073|5.2149283288899|5.0268094935884|4.9978993909083|4.9322215469372|4.674690607708|4.6341344213525|4.6341344213525|4.6341344213525|-5.2395214212673|-5.2395214212673|-5.2395214212673|-5.2395214212673|-5.2395214212673|-5.2395214212673|-5.2395214212673|-5.2395214212673|-5.2395214212673|-5.2395214212673|-5.2395214212673|-5.2395214212673|-5.2395214212673|-5.4309681403126|-5.5023534813949|-5.522344005716|-5.522344005716|-5.522344005716|-5.522344005716|-5.5555453597911|-5.5555453597911|-5.5555453597911|-5.5555453597911|-5.5959058951787|-5.5959058951787|-5.5959058951787|-5.6918685180296|-5.6918685180296|-5.6918685180296|-5.6918685180296|-5.6918685180296|-5.6918685180296|-5.9739652985058|-5.9882214434784|-5.9882214434784|-5.9882214434784|-5.9882214434784|-5.9882214434784|-5.9882214434784|-5.9882214434784|-5.9882214434784|-5.9882214434784|-5.9882214434784|-5.9882214434784|-5.9882214434784|-5.9882214434784|-6.0482458679589|-6.0530196198603|-6.0530196198603|-6.2182439707805|-6.287048832475|-6.3164986415029|-6.38299865671|-6.3924426232003|-6.6864921687071|-6.7947689822454|-6.8597076924602|-6.8597076924602|-6.8597076924602|-7.0815642710041|-7.2724048953929|-7.36826726131|-7.36826726131|-7.36826726131|-7.36826726131|-7.36826726131|6.6236055010018|6.6236055010018|6.6236055010018|6.6236055010018|6.6236055010018|6.6236055010018|6.5536726705959|6.4116029376007|6.4116029376007|6.4116029376007|6.4116029376007|6.4116029376007|6.4116029376007|6.3880033619113|6.3387813973104|6.2859814756308|6.2859814756308|6.2859814756308|6.2859814756308|6.2287484114123|6.2287484114123|6.2287484114123|6.2287484114123|6.2287484114123|6.2287484114123|6.2287484114123|-6.8877568886151|-6.8877568886151|-6.8877568886151|-6.8877568886151|-6.8877568886151|-7.02961886431|-7.1294654531084|6.4330812114858|6.4330812114858|6.4330812114858|6.4330812114858|6.4330812114858|6.2608681142754|6.2168534795914|6.0852817209202|6.0692016715956|-6.6297327934929|-6.6297327934929|-6.6297327934929|-6.6297327934929|-6.6297327934929|-6.6297327934929|-6.6297327934929|-6.6322588853515|-6.7578430631068|-6.789843391772|-6.789843391772|-6.7906932255557|-6.7906932255557|-6.7906932255557|-6.7906932255557|-6.7906932255557|-6.7906932255557|-6.7906932255557|-6.7906932255557|-6.7906932255557|-6.7906932255557|-6.7906932255557|-6.7906932255557|-6.7906932255557|-6.7906932255557|-6.7906932255557|-6.7906932255557|-6.8495218514157|-6.8495218514157||-6.8495218514157|-6.9883575967896|-7.1981185138781|-7.1981185138781|-7.1981185138781|-7.2565760017059|-7.3513067696515|-7.7410203996048|-7.7410203996048|-7.891245160141|-8.0763602176928|-8.0763602176928|-8.0763602176928|-8.0763602176928|||-8.0763602176928|-8.0763602176928|-8.4094001893228|-8.7244445089969|-8.8670494031545|-9.4674993302686|-9.624110569144|-10.085789377584|-10.385592516428|-10.385592516428|-10.678401055342|-10.869528270725|-10.869528270725|-10.869528270725|-11.095459117893|-11.147296947907|-11.212790797864|-11.212790797864|-11.212790797864|-11.506378728719|-11.511072745471|-11.511072745471|-11.511072745471|-11.511072745471|-11.511072745471|-11.511072745471|-11.688213398956|-11.688213398956|-11.688213398956|-11.77839438441|-12.070309660198
05637|989991|/equities/vitrolife?cid=989991|MSCI_EU_SMALLCAP|178.67525132215|178.67525132215|178.67525132215|170.48916576213|165.17685220315|-183.18315267742|-183.18315267742|-183.18315267742|-183.18315267742|-183.18315267742|-183.18315267742|-183.18315267742|-183.18315267742|-183.18315267742|-183.18315267742|-184.42017523647|-189.84186222156|-189.88540111207|-192.60044517145|-192.64625511181|-192.64625511181|-195.46013090358|-197.83117762624|-197.83117762624|-197.83117762624|-197.83117762624|-197.83117762624|-197.83117762624|-197.83117762624||-197.83117762624|-197.83117762624|-197.83117762624|||-197.83117762624|-197.83117762624|-197.83117762624|-197.83117762624|-197.83117762624|-197.83117762624|-197.83117762624|-197.83117762624|-200.26242416234|174.5414571898|174.5414571898|174.15333987372|174.15333987372|167.63149400438|166.7484953902|166.7484953902|166.7484953902|166.7484953902|166.7484953902|166.7484953902|166.7484953902|166.7484953902|162.38166459643|160.29074640895|158.80637879532|153.42375421702|151.90771543464|151.90771543464|145.39191163337|144.15557042513|144.15557042513|144.15557042513|142.00619190438|139.15132298187|138.07924063686|136.80462212037|136.80462212037|-147.01358100996|-147.01358100996|-147.01358100996|-147.01358100996|-147.01358100996|-147.01358100996|-147.01358100996|-147.01358100996|-147.01358100996|-147.01358100996|-147.01358100996|-147.01358100996|-147.01358100996|-147.01358100996|-147.01358100996|-147.01358100996|-147.01358100996|-147.01358100996|134.72869600373|134.72869600373|134.72869600373|134.72869600373|134.72869600373|134.72869600373|133.99182331701|133.99182331701|133.99182331701|133.99182331701|133.99182331701|133.99182331701|133.99182331701|133.017510928|133.017510928|132.3961223378|-142.34861390799|-142.34861390799|-145.57067720327|-147.66185762521|-150.1576317906|-152.95847247702|-159.26496551945|-161.41379467212|-161.41379467212|-161.41379467212|-161.41379467212|-161.41379467212|-161.41379467212||-161.41379467212|-164.02643665961|-164.24453867091|-164.24453867091|-164.24453867091|-164.24453867091|-164.24453867091|-164.24453867091|-167.06260884889|-167.06260884889|-167.06260884889|-168.06956199682|-168.43284971489|-169.34205693419|-170.66339015094|-172.23710355856|-173.70233186194|-176.98536264352|-176.98536264352|-176.98536264352|-182.9392925043|-188.02012019333|-188.02012019333|-189.22790607011|-190.18655144943|-191.2628417255|-192.41427010976|-195.66863175987|-195.77626293632|-201.52640987471|-218.51822912512|-224.79681898822|-224.79681898822|-224.79681898822|-224.79681898822|-224.79681898822|-224.79681898822|-225.02095851635|-225.02095851635|-225.02095851635|-227.38593648595|-227.38593648595|-227.38593648595|-227.38593648595|-234.53992773341||-239.35547220759|215.67249227055|215.67249227055|215.67249227055|215.67249227055|215.67249227055|-234.28136514593|-234.28136514593|-234.28136514593|-234.28136514593|-234.28136514593|-234.28136514593||-234.28136514593|-234.28136514593|-234.28136514593|-234.28136514593|-237.62492868146||-237.62492868146|-237.62492868146|214.19184956645|214.19184956645|214.19184956645|214.19184956645||214.19184956645|214.19184956645|213.32428577316|213.20475501895|210.88306130171|208.15895683236|207.18513366258||207.18513366258|203.49373565403|203.49373565403|203.49373565403||202.10415242212|199.01222267342|199.01222267342|-220.7584004789|-220.7584004789|-220.7584004789|-220.7584004789|-220.7584004789|-220.7584004789|-220.7584004789|-220.7584004789|-220.7584004789|-220.7584004789|-220.7584004789|||-220.7584004789|-220.7584004789|-220.7584004789|-220.7584004789|-220.7584004789|-220.7584004789|-220.7584004789|-220.7584004789|-226.82600205799|-229.58082855249|-229.58082855249|-229.58082855249|-229.58082855249|-229.58082855249|-229.91924059866|-229.91924059866|-229.91924059866|-231.02345895958|-231.02345895958|-231.02345895958|-231.02345895958|-231.02345895958|-231.02345895958|-231.02345895958|-231.02345895958|-231.02345895958|-231.02345895958|-231.02345895958|-233.726070936|-238.47340960798|-243.33507353358
05638|26137|/equities/millicom-international-cellular|MSCI_EU_SMALLCAP|-181.82200681775|-182.18834073907|-182.40094500521|-182.98437808332|-185.57708998055|-187.81898954544|-188.72387778134|-189.87930559417|-190.99367305196|-193.05894264322|180.16438624527|180.16438624527|180.16438624527|180.16438624527|180.16438624527|180.16438624527|180.16438624527|180.16438624527|180.16438624527|180.16438624527|180.05479981165|180.05479981165|178.94429728717|178.94429728717|178.94429728717|178.94429728717|172.49366958638|172.20685713049|170.81594405964||169.55305748358|169.55305748358|169.55305748358|||169.55305748358|169.55305748358|169.55305748358|166.2984259281|-180.01489490228|-180.01489490228|-180.01489490228|-180.01489490228|-182.32210799011|-183.51795454031|-183.51795454031|-183.51795454031|-183.51795454031|-183.51795454031|170.19491395696|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|169.2649274333|164.98324388748|161.8341636049|-175.60802956668|-175.60802956668|-175.60802956668|-175.60802956668|-175.60802956668|-175.60802956668|-175.60802956668|-176.85538321304|-176.85538321304|-176.85538321304|-176.85538321304|-176.85538321304|-176.85538321304|-176.85538321304|-176.85538321304|-176.85538321304|-176.85538321304|-176.85538321304|-176.85538321304|-176.85538321304|-179.06709618886|-180.04302782286|-180.04302782286|-180.8727971632|169.01900962763|169.01900962763|169.01900962763|169.01900962763|169.01900962763|169.01900962763|169.01900962763|169.01900962763|169.01900962763|169.01900962763|166.56278932286|-177.68189577545|-177.68189577545|-177.68189577545|-177.68189577545|-177.68189577545|-177.68189577545|-177.68189577545|-177.68189577545|-177.68189577545|-177.68189577545|-177.68189577545|-177.68189577545|-177.68189577545|-177.68189577545|-177.68189577545|-179.64932880893|-179.98049163085|-179.98049163085|-179.98049163085|-179.98049163085|-179.98049163085|-179.98049163085|-179.98049163085|-179.98049163085|-179.98049163085|-179.98049163085|-179.98049163085|-179.98049163085|-179.98049163085|-179.98049163085|-180.8762222953|-180.8762222953|-181.75134793336|-182.09994122709|-182.09994122709|-182.09994122709|-182.09994122709|-182.09994122709|-182.09994122709|-182.09994122709|-182.09994122709|-182.09994122709|-182.09994122709|-182.09994122709|-182.09994122709|-182.09994122709|-182.09994122709|-182.09994122709|-182.09994122709|-182.09994122709|-182.09994122709|-182.09994122709|-182.09994122709|-182.09994122709|-189.36323410866|-189.36323410866|-189.36323410866||-189.36323410866|-192.72163401683|-192.72163401683|178.14088434711|178.14088434711|178.14088434711|178.14088434711|178.14088434711|178.14088434711|178.14088434711|178.14088434711|178.14088434711||178.14088434711|178.14088434711|178.14088434711|178.14088434711|178.14088434711|178.14088434711|178.14088434711|178.14088434711|178.14088434711|174.84265215679|-196.76954498378|-196.76954498378||-196.76954498378|-196.76954498378|-196.76954498378|-196.76954498378|-196.76954498378|-196.76954498378|-196.76954498378|-196.76954498378|-196.76954498378|-196.76954498378|-196.76954498378|-199.07726287939||-203.30251736219|-207.48891157105|191.98990118876|191.98990118876|191.98990118876|190.58877926817|189.54819262717|189.54819262717|189.54819262717|188.43132361543|-202.95808630828|-202.95808630828|-202.95808630828|-202.95808630828|||-202.95808630828|-202.95808630828|-202.95808630828|-202.95808630828|-202.95808630828|-202.95808630828|-202.95808630828|-202.95808630828|-202.95808630828|-203.65065247089|-207.46461250021|-207.61085857707|-207.61085857707|-207.61085857707|-207.61085857707|-207.61085857707|186.40258689234|186.40258689234|186.40258689234|186.40258689234|186.40258689234|185.18039009929|185.18039009929|185.18039009929|185.18039009929|185.18039009929|185.18039009929|185.18039009929|185.18039009929|185.18039009929|185.18039009929
05639|26328|/equities/ringkjoebing-landbobank|MSCI_EU_SMALLCAP|1066.969757573|1066.969757573|1066.969757573|1066.969757573|1059.0775084145|1058.7527871272|1050.5586523636|1032.8985026262|1021.3872251402|1005.0969168225|989.66324091384|979.73693434871|970.02322955927|970.02322955927|970.02322955927|958.52581062141|958.32306145619|958.32306145619|958.32306145619|958.32306145619|955.55340161799|948.86489068666|944.43321187406|941.97139454398|941.97139454398|941.97139454398|941.97139454398|941.97139454398|941.97139454398||941.97139454398|-980.34426067363|-980.34426067363|||-980.34426067363|-980.34426067363|-980.34426067363|-980.34426067363|-980.34426067363|-980.34426067363|-980.34426067363|-980.34426067363|-980.34426067363|-980.34426067363|-980.34426067363|-980.34426067363|-981.84537921167|-981.84537921167|-981.84537921167|-981.84537921167|-981.84537921167|-981.84537921167|-982.02264356852|-990.30293729836|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-993.21361979232|-1021.5706886581|-1027.9118762868|-1037.3465292076|-1046.1628102306|994.71824956931|994.71824956931|994.71824956931|994.71824956931|994.71824956931|994.71824956931|981.13138841035|-1040.4641068154|-1040.4641068154|-1040.4641068154|-1040.4641068154|-1040.4641068154|-1040.4641068154|-1040.4641068154|-1040.4641068154|-1040.4641068154|-1040.4641068154|-1040.4641068154|-1040.4641068154|-1040.4641068154|-1040.4641068154|-1040.4641068154|-1040.4641068154|-1041.7087784603|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|988.84611475233|975.49568305814|960.56874451623|960.56874451623|947.27082724025|931.30091915584|-974.73417982381|-974.73417982381|-974.73417982381|-974.73417982381|-974.73417982381|-975.20464424868|-979.07054845516|-979.07054845516|-980.41983642648|-980.41983642648|-980.41983642648|-980.41983642648|-980.41983642648|-980.41983642648|-980.41983642648|-980.41983642648|-984.16092936275|-985.40103262528|-991.44559180587|-993.35621311763|944.05073303791|944.05073303791|944.05073303791|944.05073303791|944.05073303791|944.05073303791|944.05073303791|944.05073303791|944.05073303791|944.05073303791|944.05073303791|944.05073303791|944.05073303791|944.05073303791|938.30637004213|937.47930004681|928.28617289729|928.28617289729|-971.87057694044|-971.87057694044|-971.87057694044|-971.87057694044||-971.87057694044|-971.87057694044|-971.87057694044|-971.87057694044||-971.87057694044|-971.87057694044|-976.85619660049|-982.93065377297|-982.93065377297|||-982.93065377297|-985.08802586948|-985.08802586948|-985.08802586948|-985.08802586948|-996.09780652165|-998.67325997482|-998.67325997482||-998.67325997482|-1012.598583803|-1012.598583803|-1012.598583803|-1012.598583803|-1012.598583803|-1012.598583803|-1028.6148451621|-1028.6148451621|-1028.6148451621|-1028.6148451621|-1028.6148451621|-1028.6148451621|-1028.6148451621|-1028.6148451621|-1028.6148451621|-1028.6148451621|-1028.6148451621||||-1028.6148451621|-1039.3689288269|-1039.3689288269|-1039.3689288269|-1039.3689288269|-1039.3689288269|-1039.3689288269|-1039.3689288269|-1039.3689288269|-1039.3689288269|-1039.3689288269|-1039.3689288269|-1039.3689288269|-1039.3689288269|-1039.3689288269|-1055.5604059592|-1055.5604059592|-1078.1782288435|-1104.864698715|1053.0471429983|1053.0471429983|1053.0471429983|1053.0471429983|1053.0471429983|1053.0471429983|1053.0471429983|1053.0471429983|1044.0523811093|1041.1693123436|1038.2679181668
05640|6930|/equities/arcadis|MSCI_EU_SMALLCAP|48.490857311988|48.490857311988|48.490857311988|48.490857311988|48.490857311988|48.490857311988|48.490857311988|48.490857311988|47.884286029365|47.695873586366|47.43874967543|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484|47.383175171484||47.383175171484|46.980195881117|46.686884642959|||46.348760765262|46.205012908035|46.205012908035|45.92668047487|45.899793783977|45.899793783977|45.899793783977|45.447548725157|45.369498202039|45.080099131855|45.080099131855|45.080099131855|45.080099131855|44.5659690187|44.5659690187|44.5659690187|44.5659690187|44.5659690187|44.386630937526|44.232922153417|43.838803799885|43.656449353184|43.543830063041|43.108702714902|42.545224781016|42.496916474214|41.929906939258|40.858784038479|40.753092799645|40.325659895453|40.139619774855|40.048468637507|39.009411123108|38.821341834866|38.821341834866|38.821341834866|38.482602793202|37.678445293092|37.107162954171|-39.651672057407|-39.651672057407|-39.651672057407|-39.651672057407|-39.87741330387|-39.934903391223|-40.26656008652|-40.781734582353|-41.439705023687|-41.727450195861|-42.110499293618|-42.641665042565|-43.088600045278|-43.088600045278|-43.224575258253|-43.224575258253|-43.224575258253|-43.224575258253|-43.28619429906|-44.01656988911|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.541377409979|41.445975790073|41.329973125512|40.887748824286|40.650831764194|40.637593129446|40.29954767577|40.290606502606|39.720674942945|39.498110465168|39.498110465168|39.498110465168|39.498110465168|39.423456911643|39.38050795087|39.22167619609|38.609638149464|38.422932870878|38.166592341543|38.081769022545|38.002943260729|38.002943260729|38.002943260729|38.002943260729|37.884987650676|37.884987650676|37.884987650676|37.884987650676|-39.303924451054|-39.303924451054|-39.303924451054|-39.303924451054|-39.303924451054|-39.303924451054|-39.303924451054|-39.303924451054|-39.303924451054|-39.303924451054|-39.303924451054|-39.303924451054|-39.303924451054|-39.303924451054|-39.303924451054|-39.303924451054|-39.303924451054|-39.303924451054|-39.303924451054|-39.303924451054|-39.308805555967|-39.62867407762|-39.704082223696|-39.964535948217|-40.604507003842|-40.604507003842|-40.604507003842|-40.604507003842|-40.604507003842|-40.604507003842|-40.604507003842|-40.604507003842|-40.604507003842|-40.604507003842|-40.604507003842|-40.604507003842|-40.604507003842|-40.604507003842|-40.604507003842|-40.650327793053|-40.650327793053|-40.650327793053|-40.650327793053|-41.663039549868|38.444754693278|38.444754693278|38.444754693278|38.444754693278|38.444754693278|38.444754693278|38.444754693278|38.440837115455|37.564265801298|36.996960297544|36.854400466238|36.840443953712|-39.255665170729|-39.255665170729|-39.255665170729|-39.255665170729||-39.255665170729|-39.255665170729|-39.255665170729|-39.255665170729|-39.255665170729|-39.255665170729|-39.255665170729|-39.255665170729|-39.255665170729|-39.255665170729|-39.255665170729|-39.255665170729|-39.255665170729|-39.255665170729|||-39.255665170729|-39.255665170729|-39.255665170729|-39.255665170729|-39.255665170729|-39.255665170729|-39.255665170729|-39.255665170729|-39.255665170729|-39.666623190756|-39.666623190756|-39.666623190756|-39.666623190756|-39.666623190756|-40.047557947218|-40.047557947218|-40.284763479895|-40.284763479895|-40.8997365641|-41.498597428468|-41.718392357006|-41.718392357006|-41.729111183694|-41.729111183694|-41.729111183694|-41.729111183694|-42.092345013675|-42.27371741937|-42.75968585198|-43.239650251521|40.708105826144
05641|942509|/equities/fevertree-drinks-plc|MSCI_EU_SMALLCAP|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1100.0691024994|-1113.9656694437|-1124.0727269438|-1124.0727269438|-1124.0727269438|-1124.0727269438|-1128.997474382|-1147.2471937578|996.47380844154||996.47380844154|996.47380844154|996.47380844154|||996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|996.47380844154|979.91534271282|979.30483500209|-1093.4486132096|-1093.4486132096|-1093.4486132096|-1093.4486132096|-1093.4486132096|-1093.4486132096|-1093.4486132096|-1093.4486132096|-1133.5517631582|-1145.6482755568|-1145.6482755568|-1145.6482755568|-1145.6482755568|-1152.159087651|-1152.159087651|-1152.159087651|-1167.2323196123|-1182.7312405528|-1182.7312405528|-1182.7312405528|-1182.7312405528|-1202.8035919337|-1208.7817688152|-1219.920871329|-1244.4364933169|-1301.5961036855|-1315.8779057846|-1315.8779057846|-1337.1421175384|-1354.1023528204|-1365.0915153408|-1366.9016782867|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461||-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1369.675516461|-1410.8728204819|1289.4538087164|1289.4538087164|1289.4538087164|1289.4538087164|1289.4538087164|1289.4538087164|1289.4538087164|1289.4538087164|1289.4538087164|1289.4538087164|1289.4538087164|1289.4538087164|1289.4538087164|1289.4538087164|1289.4538087164|1289.4538087164|1289.4538087164|1289.4538087164|1289.4538087164|1279.1708985738|1260.2076553163|-1349.3505904233|-1349.3505904233|-1349.3505904233|-1349.3505904233|-1349.3505904233|-1349.3505904233|-1349.3505904233|-1349.3505904233|-1349.3505904233|-1349.3711785532|-1349.3711785532|-1349.3711785532|-1349.3711785532|-1360.7757289914|-1360.9363839922|-1366.3693112066|-1407.7297902295|-1416.0331002551|-1451.4256669501|-1461.9831397773|-1461.9831397773|-1468.1113671499|-1468.1113671499|-1468.1113671499|-1472.4757799593|-1472.4757799593|-1472.4757799593|-1507.5286443992|1308.0376506516|1308.0376506516|1308.0376506516|1308.0376506516|1308.0376506516|1308.0376506516|1308.0376506516|1308.0376506516||1308.0376506516|1308.0376506516|1308.0376506516|1308.0376506516|1308.0376506516|1289.7718280894|1286.8753479965|1262.5903389197|1258.8781543553|1252.9421658707|1252.9421658707|1245.0050286292|1245.0050286292|1245.0050286292||1228.227809588|1211.271121513|1211.271121513|1211.271121513||1211.271121513|1211.271121513|1211.271121513|1163.5234683478|1156.0816314976|1153.6820535807|1153.6820535807|1153.6820535807|1153.6820535807|1153.6820535807|1146.2950978243|1146.2950978243|1146.2950978243|1146.2950978243|||1146.2950978243|1146.2950978243|1146.2950978243|1133.9945531381|1116.8828368201|1112.9809298002|1072.4232553335|1050.3374089901|1050.3374089901|1050.3374089901|1039.9138121809|991.86589889673|-1159.5634437244|-1159.5634437244|-1159.5634437244|-1159.5634437244|-1159.5634437244|-1159.5634437244|-1159.5634437244|-1159.5634437244|-1159.5634437244|-1159.5634437244|-1159.5634437244|-1159.5634437244|-1159.5634437244|-1159.5634437244|-1159.5634437244|-1159.5634437244|-1159.5634437244|-1159.5634437244|-1159.5634437244
05642|26224|/equities/wihlborgs-fastigheter|MSCI_EU_SMALLCAP|-95.183470111182|-95.183470111182|-95.183470111182|-95.183470111182|-95.183470111182|-95.183470111182|-95.183470111182|-95.183470111182|-95.183470111182|-95.183470111182|-95.183470111182|-95.183470111182|-95.183470111182|-95.183470111182|-95.183470111182|-95.183470111182|-95.183470111182|-95.183470111182|88.11822468512|88.11822468512|88.11822468512|88.11822468512|88.11822468512|88.11822468512|88.11822468512|88.11822468512|88.11822468512|88.11822468512|88.11822468512||88.11822468512|88.093318449041|88.093318449041|||88.093318449041|88.093318449041|88.093318449041|88.093318449041|88.093318449041|88.093318449041|88.093318449041|82.015824887356|82.015824887356|82.015824887356|82.015824887356|82.015824887356|81.281470401641|79.967610518995|79.967610518995|79.967610518995|79.967610518995|79.967610518995|79.967610518995|79.967610518995|79.177297436238|79.177297436238|78.400480399245|78.400480399245|78.400480399245|77.453310367921|77.184026379472|77.184026379472|73.235029903922|72.350033565664|72.347259517404|72.17069177948|72.17069177948|72.053549982028|71.312278351207|71.185860511351|68.142627368026|-74.842248466743|-74.842248466743|-74.842248466743|-74.842248466743|-74.842248466743|-76.213610679058|-77.901235189866|-78.023594316323|-78.120659334217|-78.417401294746|-80.054443103525|-80.054443103525|-80.054443103525|-80.054443103525|-80.054443103525|-80.054443103525|-80.054443103525|-80.054443103525|-80.054443103525|-80.054443103525|-80.054443103525|-80.227141874279|-80.227141874279|-80.227141874279|-80.227141874279|-80.227141874279|-81.902379690767|77.045800597499|77.045800597499|77.045800597499|77.045800597499|77.045800597499|77.045800597499|77.045800597499|77.045800597499|77.045800597499|77.045800597499|77.045800597499|77.045800597499|77.045800597499|77.045800597499|77.045800597499|77.045800597499|77.045800597499|76.695335607871|-83.253930292787|-83.253930292787|-83.253930292787|-83.253930292787|-83.253930292787|-83.253930292787|-83.253930292787|-83.253930292787|77.926157857723|77.926157857723|77.926157857723|77.926157857723|77.926157857723|77.926157857723|77.14295334479|76.627582087097|76.627582087097|76.627582087097|76.627582087097|76.627582087097|76.627582087097|76.627582087097|76.627582087097|76.627582087097|76.627582087097|75.11953811069|-83.24217475726|-83.24217475726|-83.24217475726|-83.24217475726|-83.24217475726|-83.24217475726|-83.24217475726|-83.355679876946|-83.355679876946|-83.355679876946|-83.355679876946|-83.355679876946|-83.355679876946|-83.355679876946|-83.355679876946|-83.355679876946|-83.355679876946|-83.355679876946|-83.355679876946|-83.355679876946|-83.355679876946|-83.355679876946||-83.355679876946|-83.355679876946|-84.881314365227|78.079393738953|78.079393738953|78.079393738953|78.079393738953|78.079393738953|78.079393738953|78.079393738953|78.079393738953|78.079393738953||-84.705774212164|-84.705774212164|-84.705774212164|-84.705774212164|-85.488994489247|-85.488994489247|-85.488994489247|-85.488994489247|-85.488994489247|-85.488994489247|-85.488994489247|-85.488994489247||-85.508995820907|-85.508995820907|-85.508995820907|-85.508995820907|-85.508995820907|-85.508995820907|-85.508995820907|-87.207855651088|-87.207855651088|-87.207855651088|-87.207855651088|-87.207855651088||80.361152899992|80.361152899992|80.361152899992|80.361152899992|80.361152899992|80.361152899992|80.361152899992|80.361152899992|80.361152899992|80.361152899992|79.606833419017|77.939917528105|77.939917528105|75.18602006907|||73.308534190416|73.308534190416|73.308534190416|-80.65346660101|-80.65346660101|-80.65346660101|-80.65346660101|-80.65346660101|-80.65346660101|-81.195521243012|-82.008911644525|-84.398789444573|-84.99625493107|-84.99625493107|-84.99625493107|-84.99625493107|-84.99625493107|-84.99625493107|-84.99625493107|-84.99625493107|-87.187505309425|-89.133338469755|-91.334650680845|-91.334650680845|-91.334650680845|-91.334650680845|-91.334650680845|-91.334650680845|-91.334650680845|-91.334650680845|-91.334650680845
05643|32285|/equities/fluidra-sa|MSCI_EU_SMALLCAP|19.524400052211|19.42086529337|19.42086529337|19.305404711682|18.986548154096|18.986548154096|18.684874331192|18.684874331192|18.344305448218|-19.539642920335|-19.539642920335|-19.539642920335|-19.539642920335|-19.539642920335|-19.539642920335|-19.539642920335|-19.539642920335|-19.539642920335|-19.539642920335|-19.539642920335|-19.539642920335|-19.539642920335|-19.539642920335|18.351854378151|18.351854378151|18.351854378151|18.351854378151|18.351854378151|18.351854378151||18.351854378151|18.351854378151|18.351854378151|||17.974875386447|17.974875386447|17.974875386447|17.974875386447|17.974875386447|17.974875386447|17.503195162052|-19.162004502356|-19.217783645061|18.162009267646|18.162009267646|18.162009267646|18.162009267646|18.162009267646|18.162009267646|18.162009267646|18.162009267646|18.162009267646|18.02766712781|18.02766712781|17.851296516218|17.834772953235|17.789747857211|17.656386639408|17.624612686727|17.624612686727|17.446792361574|17.146990614287|16.352212196315|16.196952079338|16.196952079338|16.196952079338|16.163817212799|16.163817212799|16.163817212799|15.918129706624|-17.457685254485|-17.457685254485|-17.457685254485|-17.457685254485|-17.457685254485|-17.457685254485|-17.457685254485|-17.621872449882|-17.758190606443|-17.956322959626|-18.162025667523|-18.419472616353|-18.607191211027|-18.630767855426|-18.803612733132|-18.803612733132|-18.803612733132|-18.803612733132|-18.962422895145|-18.962422895145|-19.356025854428|-19.408917603316|-19.944141776723|-19.944141776723|-19.944141776723|-19.944141776723|-19.944141776723|-20.004667714055|-20.004667714055|-20.004667714055|-20.004667714055|-20.126441876603|-20.126441876603|-20.726602678512|-21.103890748935|-21.103890748935|-21.233603480465|-21.233603480465|-21.233603480465|-21.233603480465|19.74368172745|19.74368172745|19.74368172745|19.74368172745|19.74368172745|19.74368172745|19.74368172745|19.74368172745|19.74368172745|19.74368172745|19.74368172745|19.74368172745|19.74368172745|19.74368172745|19.74368172745|19.74368172745|19.74368172745|19.64377552109|19.64377552109|19.64377552109|19.64377552109|19.280860647417|18.908735417499|18.616371842638|18.288746962299|17.804718160354|17.756308818172|17.756308818172|17.756308818172|16.832009077415|-19.000609395692|-19.000609395692|-19.000609395692|-19.000609395692|-19.000609395692|-19.015894605803|-19.015894605803|-19.015894605803|-19.015894605803|-19.625438162671|17.341734836514|16.799705662126|16.73133899304|16.586066481792|16.586066481792|16.586066481792|16.586066481792|16.586066481792|16.553600567019|16.553600567019|16.353444807436|16.150493984649|-17.498525883177|-17.498525883177|-17.498525883177|-17.561140883211|-17.924600773656|-18.282889133917|16.898147512065|16.898147512065|16.898147512065|16.898147512065|16.898147512065|16.66627526348|16.365305848311|16.240339750924|15.996489731116|15.948877033969|15.904863659299|15.742069897559|15.534522994257|15.497748527631|15.497748527631|15.497748527631|15.497748527631|15.497748527631|15.497748527631|15.497748527631|15.497748527631|15.497748527631|15.471202486129|15.471202486129|15.471202486129|15.471202486129|15.471202486129|15.291891435089|15.252656993272|14.591286139358|14.559206543884|-15.972484858764|-15.972484858764|-15.972484858764|-15.972484858764||-15.972484858764|-15.972484858764|-15.972484858764|-16.05331615158|-16.256872520869|-16.256872520869|-16.374965315033|-16.374965315033|-16.433505720466|-16.433505720466|-16.433505720466|-16.519513099981|-16.519513099981|-16.532236807426|||-16.693040998866|-16.783324903332|-16.783324903332|-16.783324903332|-16.783324903332|-16.783324903332|-16.783324903332|-16.783324903332|-16.840360793894|-16.923178948104|-17.144087408582|-17.170096978655|-17.408635778077|-17.408635778077|-17.408635778077|-17.408635778077|-17.408635778077|-17.408635778077|-17.408635778077|-17.458710846598|-17.458710846598|-17.458710846598|-17.468431587606|-17.468431587606|-17.468431587606|-17.468431587606|-17.468431587606|-17.468431587606|-17.468431587606|-17.468431587606|-17.473989846271
05644|989966|/equities/sweco-b?cid=989966|MSCI_EU_SMALLCAP|-116.47258702738|-128.0139840601|-128.5877585409|-129.18084451864|-129.73092146662|-129.73092146662|-129.73092146662|-129.89037503963|-129.89037503963|-129.89037503963|-129.89037503963|-129.89037503963|-129.89037503963|-129.89037503963|-129.89037503963|-130.87264156082|-132.58626874|-133.46807281739|-135.37426181618|-135.37426181618|-135.37426181618|-135.37426181618|-135.37426181618|-135.37426181618|-135.37426181618|129.77611912216|129.77611912216|129.77611912216|129.77611912216||129.77611912216|128.49013846147|126.84737505105|||126.38392051142|126.38392051142|126.38392051142|126.38392051142|126.38392051142|126.38392051142|126.38392051142|122.84324246955|122.38909756004|122.38909756004|122.38909756004|122.38909756004|122.38909756004|119.31011111271|118.24272974053|118.24272974053|116.67868044394|116.67868044394|114.04158079499|114.04158079499|113.1073153005|112.57479121795|110.87754723883|109.99546627875|109.99546627875|109.99546627875|108.04440355737|108.04440355737|104.63472285162|104.63472285162|104.63472285162|104.63472285162|104.63472285162|104.63472285162|102.54414065558|100.96015721646|97.316837536926|95.013156718275|94.536835796591|-101.35488501727|-101.35488501727|-101.35488501727|-102.43486861321|-104.25294528666|-104.25294528666|-104.25294528666|-104.25294528666|-104.30024163153|-104.30024163153|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.7412696632|-104.87807928547|-105.06064188728|-106.22293602371|-106.73659787072|-107.32954878159|-108.48283613333|-109.40870452599|-109.63952297388|-109.63952297388|-109.63952297388|-109.63952297388|-109.63952297388||-109.63952297388|-109.78891895655|-109.78891895655|-110.15990605225|-110.73211887004|-111.10790917743|-111.64212308845|-113.0023571222|-113.31201643137|-113.31201643137|-113.31201643137|-113.31201643137|-113.31201643137|-113.31201643137|-113.31201643137|-113.31201643137|-113.31201643137|-113.31201643137|-114.50224234427|-115.41450475017|-115.41450475017|-115.41450475017|-115.41450475017|-115.41450475017|-115.41450475017|-115.41450475017|-115.41450475017|-115.41450475017|-115.41450475017|-115.41450475017|-116.60778314052|-117.25161818974|-117.25161818974|-117.25161818974|-117.25161818974|-118.40735540912|-119.25261805373|-121.17513023832|-122.90570382519|-124.15077855238|-125.88815743876|-125.88815743876|-125.88815743876|-125.88815743876|-125.9257276053||-126.05636315818|-126.53484710582|-127.78316311183|-128.55906978517|-132.34577272537|-132.34577272537|-132.34577272537|-132.34577272537|-132.34577272537|-132.34577272537|-132.34577272537|-132.34577272537||-132.34577272537|-132.34577272537|-132.34577272537|-132.34577272537|-133.67008979383||-133.67008979383|-133.90010121203|-135.72233637545|-137.77137785599|-137.77137785599|-137.77137785599||-137.77137785599|-137.77137785599|127.75386754479|127.75386754479|127.75386754479|127.75386754479|127.75386754479||127.75386754479|127.75386754479|127.75386754479|127.75386754479||127.75386754479|127.75386754479|127.75386754479|127.75386754479|127.75386754479|127.75386754479|127.75386754479|127.75386754479|127.75386754479|125.37652102009|125.29196337402|125.29196337402|125.29196337402|125.29196337402|||123.0727249204|123.0727249204|123.0727249204|122.96323866448|122.96323866448|121.13692659362|-129.01716956482|-129.01716956482|-129.01716956482|-129.01716956482|-129.01716956482|-129.01716956482|-129.01716956482|-129.01716956482|-129.01716956482|-129.01716956482|-129.01716956482|-129.01716956482|-129.01716956482|-131.03574285889|-133.4952722168|-133.55030076769|-133.55650765698|-133.55650765698|-133.55650765698|-133.55650765698|-133.55650765698|-134.0738972271|-134.4821104037|-136.16345490208|-140.59827813828
05645|999066|/equities/mips-ab|MSCI_EU_SMALLCAP|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-353.57763445276|-355.60848747246|-359.1483075459|-361.35368318902|-362.98107611528|-362.98107611528|-366.87897922585|319.48092711729|319.48092711729|319.48092711729||319.48092711729|310.41965342503|310.41965342503|||310.08759007212|310.08759007212|310.08759007212|297.16398286551|292.79560735022|292.79560735022|292.79560735022|292.79560735022|292.79560735022|292.79560735022|292.79560735022|292.79560735022|292.79560735022|292.79560735022|292.79560735022|292.79560735022|292.79560735022|292.79560735022|292.79560735022|292.79560735022|292.79560735022|292.79560735022|280.53956643515|275.79396270572|272.44330918854|265.68093715045|265.68093715045|265.68093715045|-317.08124590503|-317.08124590503|-317.08124590503|-317.08124590503|-317.08124590503|-317.08124590503|-317.08124590503|-317.08124590503|-317.08124590503|-317.08124590503|-317.08124590503|-317.08124590503|-317.08124590503|-317.08124590503|-353.95138094809|-362.82144677082|-362.82144677082|-372.7542995998|-372.7542995998|-372.7542995998|-372.7542995998|-372.7542995998|-372.7542995998|-372.7542995998|-372.7542995998|-372.7542995998|-372.7542995998|-372.7542995998|-372.7542995998|-372.7542995998|-372.7542995998|-372.7542995998|-372.7542995998|-372.7542995998|-372.7542995998|-372.7542995998|-377.28256189258|-382.71297002077|-382.71297002077|-382.71297002077|-384.46440977785|-399.98822800024|-404.57603425754|-404.57603425754|-404.57603425754|-416.87892797008|-421.75436271578|-427.34930445253|-438.29366924034|-450.64851900456|-452.04835919669|-456.37695700384|-456.37695700384|-456.37695700384|-460.19661041605|-463.19622904843|-465.06633291208|-465.06633291208|-472.19591935435|-473.63435144732|-481.07150533806|-487.62162015628|-487.62162015628|-507.47957184791|-516.48051890006|-516.48051890006|-516.48051890006|-516.48051890006|-516.48051890006|-523.10613312843|-526.40584206646|-526.40584206646|-526.40584206646|-526.40584206646|-539.70648982862|-551.20245431798|-551.20245431798|-551.43200988164|-551.43200988164|-551.43200988164|-551.43200988164|-551.43200988164|-551.43200988164|474.5692090483|474.5692090483|474.5692090483|474.5692090483|473.39911370492|-554.93809357291|-554.93809357291|-554.93809357291|-554.93809357291|-554.93809357291|-554.93809357291|-554.93809357291|-554.93809357291|-554.93809357291|-554.93809357291|-554.93809357291|-554.93809357291|-556.20876812206|-556.20876812206||-566.42640902451|-577.27933318805|-592.84371235846|513.04793375381|513.04793375381|513.04793375381|513.04793375381|505.16437083756|485.66042424877|-561.89962975935|-561.89962975935|-561.89962975935||-561.89962975935|-561.89962975935|-561.89962975935|-561.89962975935|-561.89962975935|-561.89962975935|-573.16626376527|-577.56250274863|495.79442183679|495.79442183679|495.79442183679|495.79442183679||495.79442183679|495.79442183679|495.79442183679|495.79442183679|495.79442183679|495.79442183679|495.79442183679|495.79442183679|495.79442183679|495.79442183679|495.79442183679|495.79442183679||495.79442183679|495.79442183679|495.79442183679|495.79442183679|495.79442183679|495.79442183679|495.79442183679|495.79442183679|495.79442183679|495.79442183679|495.79442183679|479.60491993368|465.63879450096|459.56909610438|||459.56909610438|459.56909610438|459.56909610438|446.86568336142|438.06742561805|430.43692868274|430.43692868274|430.43692868274|430.43692868274|430.43692868274|430.43692868274|430.43692868274|430.43692868274|430.43692868274|430.43692868274|430.43692868274|430.43692868274|430.43692868274|430.43692868274|430.43692868274|430.43692868274|430.43692868274|430.43692868274|430.43692868274|415.06880964749|414.50662613714|414.50662613714|414.50662613714|414.50662613714|414.50662613714|414.50662613714
05646|986591|/equities/fortnox-ab|MSCI_EU_SMALLCAP|57.07596544764|56.738852124982|55.319836728631|53.898704441454|53.226339878932|53.069265328397|53.02681032946|53.02681032946|53.02681032946|52.397118975301|52.397118975301|52.397118975301|51.375689428801|-56.651587926362|-56.651587926362|-56.651587926362|-56.651587926362|-56.651587926362|-57.615098806459|-59.14344135505|-59.298352841837|-59.298352841837|-59.298352841837|-59.298352841837|-59.298352841837|-60.457058831832|-61.275621543086|-61.501799832623|-63.991912085617||55.812998114838|55.812998114838|55.812998114838|||55.812998114838|55.812998114838|55.812998114838|55.812998114838|55.812998114838|55.812998114838|55.606421213108|55.606421213108|55.317133087536|54.661259274372|53.53917991308|52.115753085388|51.405282452122|50.845819675404|50.845819675404|50.845819675404|50.308689130101|49.684098575681|49.656296445227|49.656296445227|49.394317157593|49.394317157593|48.777020038859|48.143353954174|46.278172721706|45.710277005099|45.710277005099|45.710277005099|44.001974763763|-50.109758957545|-50.109758957545|-50.109758957545|-50.109758957545|-50.109758957545|-50.109758957545|-50.109758957545|-50.109758957545|-50.109758957545|-50.109758957545|-50.109758957545|-50.354733582249|-52.868592920029|-53.22065786755|-54.070732057491|-54.186924762637|-54.284437925115|-54.284437925115|-54.284437925115|-55.796596507777|-57.080663235706|-58.005180076009|-58.963197626413|-58.963197626413|-58.963197626413|-58.963197626413|-58.986887099281|54.528221461718|54.528221461718|54.528221461718|54.528221461718|54.528221461718|54.528221461718|54.528221461718|54.528221461718|54.528221461718|54.528221461718|54.528221461718|54.356911073729|-59.222833296992|-59.222833296992|-59.222833296992|-59.222833296992|-59.222833296992|-59.222833296992|-59.222833296992|-60.003145903722|-60.526829951753|-60.621519563804|-60.621519563804|-60.802798057276|-61.003100391469|-61.003100391469|-61.003100391469|-61.003100391469|-61.003100391469|-61.003100391469|-63.543445794937|-64.371608117286|-64.663507429093|-64.663507429093|-64.663507429093|-65.547232061988|-66.903590739177|-66.960827822837|-66.960827822837|-66.960827822837|-66.960827822837|-66.989810302691|-67.530900243075|-68.04655462189|-68.284530209924|-68.284530209924|-68.284530209924|-68.284530209924|-68.284530209924|-68.284530209924|-68.284530209924|-68.284530209924|-68.284530209924|-68.284530209924|-68.284530209924|-68.284530209924|-68.284530209924|-68.284530209924|-68.284530209924|-68.284530209924|-68.284530209924|-68.284530209924|-68.284530209924|-68.284530209924|-68.284530209924|-68.456143855414|-68.628076269991|-68.628076269991|-69.480689066036|-69.480689066036|-69.480689066036|-69.480689066036|-69.480689066036|-70.712988554751||-71.063316649104|-71.65268700795|-71.65268700795|-71.65268700795|-71.65268700795|-71.65268700795|-71.65268700795|-71.65268700795|-71.65268700795|-71.65268700795|-71.65268700795|-73.899691321789||-73.899691321789|-73.899691321789|-73.899691321789|-73.899691321789|-73.899691321789|-73.899691321789|-74.09520840903|-75.912457839867|-78.449396972546|71.118823770526|71.118823770526|71.118823770526||71.118823770526|71.118823770526|71.118823770526|71.003138811327|69.123488619302|67.604988948476|66.790891209927|66.790891209927|66.790891209927|64.903220857708|64.903220857708|64.903220857708||64.903220857708|64.903220857708|64.903220857708|64.903220857708|64.903220857708|64.903220857708|64.903220857708|64.903220857708|64.903220857708|64.903220857708|64.903220857708|64.903220857708|64.903220857708|64.891207841223|||64.891207841223|64.891207841223|64.891207841223|63.512456632528|62.988285198116|61.081426556799|59.696030440036|59.4855842746|59.139651579158|59.139651579158|59.139651579158|59.139651579158|59.139651579158|59.139651579158|59.139651579158|59.139651579158|59.139651579158|59.139651579158|59.139651579158|59.139651579158|59.139651579158|59.139651579158|59.069614086434|58.575121625579|57.571249997524|57.007932379059|57.007932379059|57.007932379059|57.007932379059|57.007932379059|57.007932379059
05647|948856|/equities/hera-spa?cid=948856|MSCI_EU_SMALLCAP|-3.2293694955632|3.1000246839247|3.1000246839247|3.1000246839247|3.1000246839247|3.1000246839247|3.1000246839247|3.1000246839247|3.0550274403583|3.0369194648543|3.006132644843|2.8841473994773|-3.0380280608844|-3.0380280608844|-3.0559062075956|-3.0559062075956|-3.0559062075956|-3.0559062075956|-3.0559062075956|-3.0559062075956|-3.0559062075956|-3.0559062075956|-3.0559062075956|-3.0559062075956|-3.0559062075956|-3.0559062075956|-3.057723723854|-3.057723723854|2.9090366861836||2.9090366861836|2.9090366861836|2.9090366861836|||2.9090366861836|2.9090366861836|2.9090366861836|2.9090366861836|2.901435758517|2.901435758517|2.901435758517|2.8590202503868|2.8590202503868|2.8590202503868|2.8411336136601|2.8249157529175|2.8249157529175|2.8249157529175|2.813192737346|2.813192737346|2.813192737346|2.813192737346|2.787991934623|2.7572131483706|2.7364103114043|2.7364103114043|2.7364103114043|2.7193448052842|2.7114942323321|2.7027713734964|2.6780793224286|2.6373103895133|2.6283561023712|2.6283561023712|2.6283561023712|2.6283561023712|2.6283561023712|2.6283561023712|2.6283561023712|2.6283561023712|2.593173467742|2.5440816610241|2.5030104571403|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.633977581194|-2.7227527975274|-2.7390158337371|-2.7390158337371|-2.77501774298|-2.8155752339501|-2.8289724763388|-2.8783027128107|-2.9524066043617|2.8389755403306|2.8389755403306|2.8389755403306|2.8389755403306|2.8277505940095|2.7808339006255|2.7675931858299|2.7489924483032|2.7283249621624|2.7223857424208|2.7223857424208|2.7223857424208|2.7223857424208|2.7223857424208|2.7104286111669|2.7008377918584|2.7008377918584||2.6548198074084|2.6397997902479|-2.6954936524278|-2.6954936524278|-2.6954936524278|-2.6954936524278|-2.6954936524278|-2.7114502823273||-2.7114502823273|-2.7114502823273|-2.7114502823273|-2.7114502823273|-2.7114502823273|-2.7114502823273|-2.7888337545837|-2.8237041426196|-2.864671238318|2.7909423213847|2.7909423213847|2.7909423213847|2.7909423213847|2.7304695834359|2.7304695834359|2.7304695834359|2.6905217954009|2.6855797710782|2.6673108673499|2.6566800747887|2.6566800747887|2.6351605858057|2.6351605858057|-2.6889566424494||-2.6889566424494|-2.6889566424494|-2.7432852456973|-2.786428061901|-2.8041587668107|-2.8041587668107|-2.8041587668107|-2.8041587668107|-2.8041587668107|-2.8041587668107|-2.8229541731594|-2.8261162764641|-2.8261162764641|-2.8445736309789|-2.8495262619415|-2.8650291756964|-2.9464557514485|-2.9464557514485|-2.951617543995|-2.9595750361677|-2.9678703185948|-2.9678703185948|-2.9765225645604||-2.9861361711889|-2.9957428459376|-2.9957428459376|-2.9957428459376|-2.9957428459376|-2.9957428459376||-2.9957428459376|-2.9957428459376|-2.9997141498161|-3.0377673732602|-3.0377673732602|-3.0377673732602|-3.0377673732602|2.9689908823158|2.9689908823158|2.9672120898726|2.9296801321774|2.8707557511627|2.7930617677171|2.7717353223649||2.7547059322825|2.7401233698373|2.7401233698373|2.7401233698373||2.7401233698373|2.7290259760227|-2.7526222740174|-2.7526222740174|-2.7615146235057|-2.7615146235057|-2.7615146235057|-2.7615146235057|-2.7615146235057|-2.7755717917094|-2.7895240832048|2.6594764214144|2.6594764214144|2.6110849492402|||2.5989832737547|2.5244259148286|2.4926952288599|2.4596613961294|2.4555696197296|2.4555696197296||2.4219271978007|2.4219271978007|2.4219271978007|2.4219271978007|2.4219271978007|2.4219271978007|-2.4964859098872|-2.4964859098872|-2.4964859098872|-2.4964859098872|-2.4964859098872|-2.4964859098872|-2.5133176612281|-2.5464640378315|-2.5738489097311|-2.586866218269|-2.586866218269|-2.586866218269|-2.586866218269|-2.592073580093|-2.639229864341|-2.639229864341|-2.639229864341|-2.6469220789075
05648|949094|/equities/glanbia-plc?cid=949094|MSCI_EU_SMALLCAP|14.127804596147|14.127804596147|14.127804596147|14.127804596147|14.127804596147|14.127804596147|13.987561048094|-16.227527936353|-16.227527936353|-16.227527936353|-16.227527936353|-16.227527936353|-16.227527936353|-16.227527936353|-16.227527936353|-16.227527936353|-16.227527936353|-16.227527936353|-16.227527936353|-16.227527936353|-16.227527936353|-16.480806386088|-16.516592276996|-16.52773193859|-16.52773193859|-16.52773193859|-16.52773193859|-16.52773193859|14.013680561317||14.013680561317|14.013680561317|14.013680561317|||14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|14.013680561317|13.989155462326|13.989155462326|13.989155462326|13.989155462326|13.989155462326|13.989155462326|13.989155462326|13.757493949534|13.714078497849|13.714078497849|13.714078497849|13.714078497849|13.714078497849|13.714078497849|13.714078497849|13.714078497849|13.714078497849||13.714078497849|13.553491604134|13.553491604134|13.310546093302|13.012495867761|12.977999161748|12.977999161748|12.977999161748|12.977999161748|12.977999161748|12.977999161748|12.977999161748|12.977999161748|12.977999161748|12.977999161748|12.977999161748|12.977999161748|12.977999161748|12.977999161748|12.977999161748|12.977999161748|12.977999161748|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619||12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.922344047619|12.706493305711|12.609581535345||12.609581535345|12.609581535345|12.609581535345|12.609581535345||12.609581535345|12.609581535345|12.609581535345|12.574319572221|12.574319572221|12.432019865152|12.432019865152|12.432019865152|12.432019865152|12.432019865152|12.317395526808|12.317395526808|12.317395526808|12.317395526808|||12.30634206374|12.30634206374|12.30634206374|12.30634206374|12.30634206374|12.30634206374|12.30634206374|12.30634206374|12.090768002673|12.090768002673|12.040240865512|12.040240865512|12.040240865512|12.040240865512|12.040240865512|11.747196680488|11.639752642066|11.639752642066|11.639752642066|11.639752642066|11.639752642066|11.639752642066|11.639752642066|11.639752642066|11.370836169356|11.129817546334|10.821463811095|-12.112847553442|-12.112847553442|-12.112847553442|-12.112847553442
05649|989873|/equities/nolato-b?cid=989873|MSCI_EU_SMALLCAP|-50.762665813204|-50.778351098221|-50.778351098221|-51.012612534807|-51.976877460633|-51.976877460633|-51.976877460633|-51.976877460633|-51.976877460633|-51.976877460633|-51.976877460633|-51.976877460633|-52.217639562989|-52.439598319161|-53.013998717321|-53.527515606316|-53.527515606316|-53.527515606316|-54.398350826272|-55.047515405762|-55.047515405762|-55.047515405762|-55.047515405762|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-57.000606432356|-57.000606432356|-57.000606432356|-57.414577697433|-57.414577697433||-57.414577697433|-57.414577697433|-57.414577697433|-57.414577697433|-57.414577697433||-57.414577697433|-57.618976406165|-58.776639942668|54.288622555091|54.288622555091|54.288622555091||54.288622555091|54.288622555091|54.288622555091|54.288622555091|54.288622555091|54.288622555091|54.288622555091||54.288622555091|54.288622555091|52.770830818844|52.770830818844||52.599060522547|52.599060522547|52.599060522547|52.599060522547|52.599060522547|52.599060522547|52.599060522547|52.599060522547|52.599060522547|50.854513471911|50.271681169216|49.818344478952|49.818344478952|49.818344478952|||49.818344478952|49.818344478952|49.818344478952|48.850939835825|48.678820598698|47.354245279207|-50.050069999825|-50.050069999825|-50.500456350982|-50.500456350982|-50.712589055206|-50.712589055206|-50.712589055206|-50.712589055206|-50.712589055206|-50.712589055206|-50.712589055206|-51.762876914503|-52.17986554411|-52.695404574903|-53.746005956368|-53.923341053543|-54.784821900855|-55.249801857748|-55.566444007863|-55.576604834651|-56.048098355707|-56.048098355707|-56.048098355707|-56.048098355707|-56.820182637149
05650|13378|/equities/azimut-holding|MSCI_EU_SMALLCAP|25.228576675927|25.228576675927|25.19119720092|25.059663874469|24.892609015612|24.892609015612|24.767851666055|24.767851666055|24.503616134928|24.503616134928|24.503616134928|24.324094410059|24.324094410059|24.098695131139|24.098695131139|23.940774118455|23.846971153718|23.535178527886|23.535178527886|23.535178527886|23.530053876628|23.530053876628|23.530053876628|23.35672672456|23.105251505039|22.856389789738|22.817655860227|22.806324641293|22.806324641293||22.806324641293|22.734804436439|22.643115993863|||22.590056143842|22.590056143842|22.590056143842|22.582284939115|22.56642787967|22.5104753498|22.281084378975|21.968982838279|21.846092063725|21.650657899446|21.425174456247|21.36584383559|21.36584383559|21.36584383559|21.36584383559|21.36584383559|21.181493404968|20.931659093018|20.923159228572|20.923159228572|20.892398422304|20.854010049874|20.854010049874|20.796122701493|20.692913858457|20.439903515758|20.359337349934|20.275375282546|19.959305776247|19.714600462192|19.714600462192|19.714600462192|19.714600462192|19.714600462192|19.714600462192|19.281222443308|19.131913402043|-20.356865263886|-20.356865263886|-20.356865263886|-20.356865263886|-20.356865263886|-20.43096166287|-20.514679650842|-20.65631021877|-20.732845564903|-20.961772570147|-21.084682407567|-21.084682407567|-21.084682407567|-21.084682407567|-21.084682407567|-21.084682407567|-21.084682407567|-21.084682407567|-21.084682407567|-21.084682407567|-21.084682407567|-21.322980393512|-21.520981196596|-21.520981196596|-21.520981196596|-21.520981196596|-21.520981196596|-21.520981196596|-21.520981196596|-21.520981196596|-21.520981196596|-21.520981196596|-21.520981196596|-21.520981196596|-21.520981196596|-21.520981196596|-21.520981196596|-21.520981196596|-21.520981196596|-21.520981196596|-21.520981196596|-21.520981196596|-21.520981196596|-21.520981196596|-21.520981196596|-21.520981196596|-21.520981196596|-21.520981196596|-21.520981196596|-21.520981196596|-21.520981196596|-21.520981196596|-21.520981196596|-21.520981196596|20.483657470022|20.483657470022||20.483657470022|20.483657470022|20.483657470022|20.483657470022|20.483657470022|20.483657470022|20.483657470022|20.483657470022|20.483657470022|20.483657470022|20.483657470022|20.483657470022|19.767953041167|19.470436305876|19.470436305876|19.444928826089|19.377133638764|19.377133638764|19.370149275887|19.072943525433|-20.039698160297|-20.039698160297|-20.039698160297|-20.039698160297|-20.039698160297|-20.039698160297|-20.039698160297|-20.074638083877|19.059385328453|19.059385328453|19.059385328453|19.059385328453|19.059385328453|19.059385328453|19.059385328453|19.059385328453|19.059385328453|19.059385328453|19.059385328453|19.059385328453|19.059385328453|19.059385328453|18.965983104884|18.8660920463|-19.948228397724|-19.948228397724|-19.948228397724|-19.948228397724|-19.948228397724|-19.948228397724|-19.948228397724|-19.948228397724|-19.948228397724|-19.948228397724|-19.948228397724|-19.948228397724|-19.948228397724|-19.948228397724|-20.329975594808|-20.544140168616|-20.705710539761|-20.882549615283|-20.882549615283|-20.882549615283|-20.882549615283|-20.882549615283|-20.882549615283|-20.882549615283|-20.882549615283|-20.882549615283|-20.882549615283|-20.882549615283|-20.882549615283|-20.883618566715|-20.883618566715||-20.883618566715|-20.883618566715|-20.883618566715|-20.883618566715|-20.883618566715|-20.883618566715|-20.883618566715|-20.883618566715|-20.883618566715|-20.883618566715|-20.883618566715|-20.883618566715|-20.883618566715|-20.883618566715|||-20.883618566715|-20.954853823144|-21.003074030187|-21.003074030187|-21.003074030187|-21.003074030187|-21.003074030187|-21.070637442565|-21.078842418547|-21.078842418547|-21.33267098184|-21.33267098184|-21.33267098184|-21.33267098184|-21.414912867497|-21.429347541542|-21.569831241735|-21.809256727572|-22.036395372148|-22.46710662179|-23.265674053881|-23.505107437599|-23.505107437599|-23.505107437599|-23.505107437599|-23.505107437599|-23.505107437599|-23.505107437599|-23.505107437599|-23.505107437599|-23.505107437599
05651|26217|/equities/unibet-group-plc|MSCI_EU_SMALLCAP|119.22939179412|119.22939179412|118.87987722812|118.81097512176|118.61497312045|118.01663807207|117.81848810308|117.39276354173|116.92440040439|116.92440040439|115.91600002547|115.14277992535|114.29475106451|113.4913949884|113.40432378065|96.024249408111|93.846388231234|90.910987415266|90.063324758688|88.612581488468|-96.692742823414|-96.692742823414|-96.692742823414|-96.692742823414|-96.692742823414|-96.845272380833|-98.646970888778|-100.07107856186|91.804224065678||91.804224065678|91.804224065678|91.804224065678|||91.804224065678|91.804224065678|91.804224065678|90.049135053309|88.139037913914|88.101529650771|-95.70456647309|-95.70456647309|-95.70456647309|-95.70456647309|-95.70456647309|-95.70456647309|-95.70456647309|-95.70456647309|-95.70456647309|-95.70456647309|-95.70456647309|-95.70456647309|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-97.577177651995|-99.559087365064|-99.757272782631|-99.757272782631|-100.18268338583|-100.18268338583|-101.71084563406|-101.71084563406|-101.92760687041|-104.21623050027|-106.69515943106|-106.69515943106|-106.69515943106|-106.69515943106|-107.03795527944|-107.94837331074|-107.94837331074|-107.94837331074|-107.94837331074|-107.94837331074|-107.94837331074|-109.86874844517|-110.56305182737|-112.4528404161|-115.49482556677|-117.6346348555|-117.6346348555|-117.6346348555|-117.6346348555|-117.6346348555|-117.6346348555|-117.6346348555|-117.6346348555|-117.6346348555|-117.6346348555|-117.6346348555|-117.6346348555|-117.6346348555|-117.6346348555|-117.6346348555|-118.06903847402|-119.94319240983|-119.94319240983|-119.94319240983|-119.94319240983|-119.94319240983|-119.94319240983|-119.94319240983|-122.03132261099|-122.60702444515|-124.16335896873|-125.55928536945|-126.44643234206|-127.98770251751|-130.37425275512|-130.37425275512|-130.37425275512|-130.37425275512|-130.66522429895|-130.66522429895|-130.66522429895|-130.7719776975|117.22896997506|117.22896997506|117.22896997506|117.22896997506|115.46830709305|115.39177028549|115.39177028549|115.39177028549|115.39177028549|115.39177028549|115.39177028549|114.72140685068|112.63212194428|-121.32721847139|-121.32721847139|-121.32721847139|-121.32721847139|-121.32721847139|-121.32721847139|-121.32721847139|-121.32721847139|-121.32721847139|-121.89690932789|-122.81918178422|-122.81918178422|-122.81918178422|-123.75742335698||-123.79158142299|-125.89897715483|-125.99331057771|-127.2120141266|117.3881862766|117.3881862766|117.3881862766|117.3881862766|117.3881862766|117.3881862766|117.3881862766|117.3881862766||117.3881862766|117.3881862766|117.3881862766|117.3881862766|117.3881862766|117.3881862766|117.3881862766|117.3881862766|117.3881862766|117.21821485592|117.21821485592|117.21821485592||117.21821485592|117.21821485592|116.86558957716|116.86558957716|116.86558957716|116.56176636639|116.32974023756|115.03582053644|114.33094457323|114.33094457323|113.56216402776|112.59684764817||111.66316320581|110.59517989868|108.75020022651|107.43232408907|107.43232408907|107.43232408907|107.43232408907|107.43232408907|107.43232408907|107.43232408907|107.43232408907|107.43232408907|107.43232408907|107.43232408907|||107.43232408907|107.43232408907|107.43232408907|107.43232408907|107.43232408907|106.10813931785|-116.00874892402|-116.00874892402|-116.00874892402|-116.00874892402|-116.00874892402|-116.00874892402|-116.00874892402|-116.00874892402|-116.00874892402|-116.00874892402|-116.00874892402|-118.44027531068|110.5315596013|110.5315596013|110.5315596013|110.5315596013|109.84340184582|109.51488890529|107.83043262562|106.35145875064|106.35145875064|104.26272838478|103.10638343323|103.10638343323|103.10638343323
05652|960714|/equities/bravida-holding-ab|MSCI_EU_SMALLCAP|75.271241630134|75.271241630134|75.271241630134|75.271241630134|75.271241630134|75.271241630134|75.271241630134|75.271241630134|75.271241630134|75.271241630134|75.271241630134|75.271241630134|75.271241630134|75.271241630134|75.271241630134|75.271241630134|75.271241630134|75.271241630134|75.271241630134|75.271241630134|75.271241630134|75.271241630134|75.271241630134|75.271241630134|75.271241630134|75.271241630134|75.271241630134|75.271241630134|75.271241630134||75.271241630134|74.713876822624|74.713876822624|||74.590416063902|74.477669085541|74.477669085541|71.85574758216|71.244131932095|71.244131932095|69.415701638146|67.355185945441|67.355185945441|65.761315936964|-72.517245817289|-72.517245817289|-72.517245817289|-72.517245817289|-72.517245817289|-72.517245817289|-73.81916040856|-74.712961350087|-75.064399465592|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-76.434187474123|-77.165764029679|-79.234184459246|-83.305473378898|-83.305473378898|-84.081079751917|77.614449965006|77.614449965006|77.614449965006|77.614449965006|77.614449965006|77.614449965006|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|76.159308467437|75.140900755512|74.61210881404|72.810676799129|-78.801780730639|-78.801780730639|-78.801780730639|-78.801780730639|-78.801780730639|-78.801780730639|-78.99086849574|-79.00374404461|-79.784718741651|-80.44413210471|-81.93514830889|-82.747388281444|-83.794320227944|-85.313134434315|-85.952639794758|-85.952639794758|-86.189041588495|-87.148934759244|-87.198814618968|-87.405020205061|-87.405020205061|-88.552800990784|-89.558666495973|-91.18462782932|-91.341254669567|-92.170841488728|-92.478709204869|-93.201345002074|-93.777892426967|-93.777892426967|-94.178211349381|-94.224125368786|-94.224125368786|-94.224125368786|-99.968475005574|-105.08875451977|-105.08875451977|-105.08875451977|-105.30972444674|-105.58645988244|-105.58645988244|-105.58645988244|-105.58645988244|-105.58645988244|-105.58645988244|-105.58645988244|-105.58645988244|-105.58645988244|-105.58645988244||-106.45162132866|-107.81846670185|-108.09961490128|-108.09961490128|-108.09961490128|-109.46624098325|-109.82359939708|-110.64844148571|-111.70938171739|-111.73918359053|-111.73918359053|-111.73918359053||-111.73918359053|-111.73918359053|-111.73918359053|-111.73918359053|-112.98243095888|-113.96936281536|-114.83262526563|-116.1473609824|-118.03039888751|-119.37965990149|-119.37965990149|-119.37965990149||-119.37965990149|-119.37965990149|-119.37965990149|-119.37965990149|-119.37965990149|-119.37965990149|-119.37965990149|-120.7662894576|-123.04587844668|-123.90652957291|-125.9017002884|116.63383923863||116.63383923863|116.63383923863|116.63383923863|116.63383923863|116.63383923863|115.33551346878|115.33551346878|115.33551346878|115.05557219309|115.05557219309|114.26996006556|114.26996006556|114.26996006556|114.26996006556|||114.26996006556|114.26996006556|114.26996006556|110.96106767199|-117.63329984547|-117.63329984547|-117.63329984547|-117.63329984547|-117.63329984547|-117.63329984547|-117.63329984547|-117.63329984547|-117.63329984547|-117.63329984547|-117.63329984547|-117.63329984547|-117.63329984547|-117.63329984547|-117.63329984547|-118.00366700359|-119.72074331915|-121.25082370612|114.63931860011|114.63931860011|114.63931860011|114.63931860011|114.63931860011|114.63931860011|114.63931860011|114.63931860011|114.63931860011
05653|26228|/equities/alk-abello|MSCI_EU_SMALLCAP|114.75199028978|107.45776766681|104.30863379266|104.1540311048|103.95230958813|103.95230958813|103.95230958813|103.95230958813|103.95230958813|103.95230958813|103.95230958813|103.95230958813|103.95230958813|103.95230958813|103.95230958813|103.95230958813|103.95230958813|102.41124138904|102.41124138904|102.41124138904|102.41124138904|101.25137694756|99.452320986818|99.452320986818|97.002580145808|95.980641554695|95.944920228317|95.944920228317|95.944920228317||94.799909669376|94.621799517827|94.621799517827|||93.74948793472|93.74948793472|93.74948793472|92.575360590718|92.575360590718|92.575360590718|90.930959602751|88.545512195602|87.024543615581|87.024543615581|87.024543615581|87.024543615581|87.024543615581|87.024543615581|87.024543615581|87.024543615581|87.024543615581|86.080640827503|86.080640827503|86.080640827503|86.080640827503|86.080640827503|86.080640827503|86.080640827503|86.080640827503|84.72015299939|82.72795015069|82.492161917379|-83.24046287336|-83.24046287336|-83.24046287336|-83.24046287336|-83.24046287336|-83.24046287336|-83.24046287336|-83.24046287336|-83.24046287336|-83.24046287336|-83.24046287336|-83.24046287336|76.393352369561|76.393352369561|76.393352369561|76.393352369561|76.393352369561|76.393352369561|76.393352369561|76.393352369561|76.393352369561|76.393352369561|76.393352369561|76.393352369561|76.393352369561|76.393352369561|76.393352369561|76.393352369561|74.417615524149|-83.173622819111|-83.173622819111|76.560278466089|76.560278466089|76.560278466089|76.560278466089|76.560278466089|76.560278466089|76.560278466089|76.219753427354|76.180278534191|74.911417796101|-82.223323470604|-82.223323470604|-82.223323470604|-82.223323470604|75.717469036587|75.717469036587|75.717469036587|75.717469036587|75.717469036587|75.717469036587|75.717469036587|74.769409616797|74.077122644152|73.963468926444|73.634410426898|72.571568327792|71.730025386673|71.730025386673|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.30258509407|-76.82294797026|-76.82294797026|-78.033828619706|-78.257032901697|-79.741144532024|-80.087917620137|-80.087917620137|-80.087917620137|-80.087917620137|-80.087917620137|-80.087917620137|-80.087917620137|-81.79212814591|-82.593390113828|-82.593390113828|-82.593390113828|-84.978762554589|-87.945852199598|-92.198166652304|81.733927236687|-89.004275675557|-89.004275675557|-89.004275675557|-89.004275675557|-89.004275675557|-89.004275675557|-89.004275675557|-89.004275675557||-89.004275675557|-89.09355150714|-89.09355150714|-89.584226884504||-89.584226884504|-89.584226884504|-90.368588224671|-92.384495464911|-92.384495464911|||-92.384495464911|-92.384495464911|-92.384495464911|-92.384495464911|-92.384495464911|-92.384495464911|-92.384495464911|-92.384495464911||-92.384495464911|-93.452217861402|-95.874685495417|-96.480517132935|-96.480517132935|-96.480517132935|-96.480517132935|-97.833907162544|-98.319765597046|-98.319765597046|-98.319765597046|-100.41918196221|-108.69353754807|101.86273783789|101.10399833856|101.10399833856|99.40617281343|99.40617281343||||98.356107381859|98.356107381859|98.356107381859|98.356107381859|-105.38285359352|-105.38285359352|-105.38285359352|-105.38285359352|-105.38285359352|-105.38285359352|-105.38285359352|-105.38285359352|-105.38285359352|-106.24148480649|-106.24148480649|-107.64331729936|-107.80368241257|-108.05687172089|101.72859811406|101.72859811406|101.72859811406|101.72859811406|101.72859811406|101.72859811406|101.72859811406|101.72859811406|101.72859811406|101.72859811406|101.72859811406|101.72859811406
05654|942516|/equities/entra-asa|MSCI_EU_SMALLCAP|-118.92611131786|110.06644474215|110.06644474215|110.06644474215|110.06644474215|110.06644474215|110.06644474215|110.06644474215|110.06644474215|109.39830897223|109.39830897223|109.39830897223|109.39830897223|109.39830897223|109.39830897223|109.39830897223|109.39830897223|109.39830897223|109.39830897223|109.39830897223|109.03701276659|107.95223606824|107.25363921251|107.25363921251|107.25363921251|107.25363921251|107.25363921251|107.25363921251|107.25363921251||107.25363921251|106.69848674233|105.88720876305|||104.71260859162|104.71260859162|103.30289572246|102.25322255567|101.85274012828|101.85274012828|101.84193254339|100.89683181694|100.89683181694|100.66152191077|100.66152191077|100.45724741523|98.635829783202|96.167592208386|96.040109981726|96.040109981726|96.040109981726|95.294568765638|93.816188958484|93.579097486423|92.726774984914|92.03560293672|92.03560293672|92.03560293672|92.03560293672|91.353445249106|91.239749491099|91.239749491099|87.766386204167|87.675048514708|87.675048514708|87.675048514708|86.738612410932|86.738612410932|86.738612410932|84.651234571039|82.89304282036|-90.59713235915|-90.59713235915|-90.59713235915|-90.628867609269|-90.628867609269|-91.118752940267|-91.118752940267|-91.118752940267|-91.118752940267|-92.551396563946|-93.20988168021|-94.872092027354|-94.874549833589|-95.493943920459|-95.554892238278|-95.554892238278|-95.554892238278|-95.554892238278|-96.493385366328|-96.493385366328|-96.650985351014|-97.609929471604|-97.609929471604|-97.609929471604|-97.609929471604|-99.511034441647|-100.14281680921|-101.12257287612|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-101.61214074776|-102.3134936192|-102.67609986755|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|94.663111909988|-104.71902000014|-104.71902000014|-104.71902000014|-104.71902000014|-104.71902000014|-104.71902000014|-104.71902000014|-105.97391119604||-107.03489844672|-107.92211158929|-108.90790057908|-110.41732111078|-110.41732111078|-110.41732111078|||-110.41732111078|-110.41732111078|-110.41732111078|-110.69490610363|-110.69490610363|-110.69490610363|100.50505778468|100.50505778468|100.50505778468|100.50505778468|100.50505778468||100.50505778468|100.50505778468|100.50505778468|100.50505778468|100.50505778468|100.50505778468|100.50505778468|100.50505778468|100.50505778468|100.50505778468|97.655617048081|-105.65132339417|-105.65132339417|-105.65132339417||||-105.65132339417|-105.65132339417|-105.65132339417|-105.65132339417|-105.65132339417|-105.65132339417|-105.65132339417|-107.67925016547|-108.89638712302|-109.80710138099|-110.94122307848|-112.48237191983|-112.48237191983|-114.48041112498|-114.9615677471|-117.18507773291|-117.20564772625|-117.20564772625|-117.8062740646|-123.43325832229|-123.43325832229|-123.43325832229|112.47313642775|112.47313642775|112.47313642775|112.47313642775|112.47313642775|112.47313642775|112.47313642775|112.47313642775
05655|1056353|/equities/arjo|MSCI_EU_SMALLCAP|45.960165462508|44.954071956226|44.81632760336|44.81632760336|44.81632760336|44.743699532637|44.562998115894|43.656665073364|43.360739004313|41.152328742629|41.152328742629|41.152328742629|40.26776441873|40.26776441873|40.26776441873|40.26776441873|39.896404142506|39.896404142506|39.896404142506|39.896404142506|39.896404142506|39.24822687587|37.932476832699|37.411208646737|37.411208646737|37.411208646737|37.411208646737|37.411208646737|37.411208646737||37.411208646737|37.411208646737|37.411208646737|||37.188305044422|37.188305044422|37.188305044422|37.188305044422|37.188305044422|37.188305044422|37.188305044422|-39.383534152243|-39.383534152243|-39.383534152243|-39.383534152243|-39.383534152243|-39.383534152243|-39.383534152243|-39.383534152243|-39.383534152243|-39.383534152243|-39.383534152243|-39.383534152243|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.561977893595|-39.828865826664|-40.160961164962|-40.431069283498|-41.448963064631|-43.191929398594|-43.191929398594|-43.781515782038|-43.781515782038|-44.099465362408|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.243050980366|-44.711170222799|-45.215743411956|-45.22422319109|-45.22422319109|-45.22422319109|-45.22422319109|-45.22422319109|-45.22422319109|-45.22422319109|-45.22422319109|-45.22422319109|-45.22422319109|-45.22422319109|-45.22422319109|-45.22422319109|-45.505802002822|-45.670891699167|-46.12609355289|-46.12609355289|-46.12609355289|-46.12609355289|-46.12609355289|-46.328994828664|-46.834438834149|-47.441597339796|-47.481773982763|-47.630861744085|-48.022068324795|43.397294745806|43.397294745806|43.397294745806|43.397294745806|43.397294745806|43.397294745806|43.397294745806|43.207000946062|43.207000946062|43.207000946062|43.207000946062|42.847779193473|40.939753336986|-41.731789327095|-41.731789327095|-41.731789327095|-41.731789327095|-41.731789327095|-41.731789327095|-41.731789327095|-41.731789327095|-41.731789327095|-41.731789327095|-41.731789327095|-41.731789327095|-41.737544934429|-42.148383158752||-42.288203365613|-42.789114986315|-43.326793072902|-43.965342734737|-43.965342734737|-43.965342734737|-43.965342734737|-43.965342734737|-43.965342734737|-43.965936473656|-45.159929067611|-45.631196928322||-45.631196928322|-45.631196928322|-45.631196928322|-45.775777340266|-46.142449610972|-46.142449610972|-46.142449610972|-46.348278303437|-47.123643101909|42.938198641487|42.938198641487|42.938198641487||42.938198641487|42.938198641487|42.938198641487|42.938198641487|42.938198641487|42.938198641487|42.938198641487|42.938198641487|42.465585958318|42.465585958318|42.465585958318|42.465585958318||42.465585958318|42.465585958318|42.465585958318|42.465585958318|42.465585958318|42.465585958318|42.465585958318|40.328376112842|40.328376112842|39.999306478394|-42.467605013625|-42.467605013625|-42.467605013625|-42.467605013625|||-42.467605013625|-42.467605013625|-42.467605013625|-42.467605013625|-42.467605013625|-42.467605013625|-42.467605013625|-42.491981473936|-42.491981473936|-42.491981473936|-42.491981473936|-42.491981473936|-42.491981473936|-42.491981473936|-42.491981473936|-42.491981473936|-42.491981473936|-42.491981473936|-42.491981473936|-42.491981473936|-42.491981473936|-42.491981473936|-42.491981473936|-42.491981473936|-42.491981473936|-42.491981473936|-42.849980848115|-43.225403958736|-43.225403958736|-43.225403958736|-43.225403958736
05656|26223|/equities/wallenstam|MSCI_EU_SMALLCAP|-52.868566488591|-53.207294860777|-53.714532579979|-53.714532579979|-53.714532579979|-53.714532579979|-53.714532579979|-53.714532579979|-53.714532579979|-53.714532579979|-53.714532579979|-53.714532579979|-53.927346735409|-53.927346735409|-53.927346735409|-53.927346735409|-53.927346735409|-53.927346735409|-54.945942275184|-55.740847266566|50.564360173157|50.564360173157|50.564360173157|50.564360173157|50.564360173157|50.564360173157|50.564360173157|50.564360173157|50.564360173157||50.564360173157|50.318734627753|49.859704421394|||49.127449272334|48.880042946305|48.880042946305|48.880042946305|48.614557563481|48.614557563481|47.860618285798|44.610687764114|44.350763249867|44.167853493485|44.167853493485|44.167853493485|44.167853493485|42.762058199548|42.338953588962|40.789948567813|40.340823327808|40.340823327808|40.340823327808|40.340823327808|40.299522725618|40.299522725618|40.299522725618|40.299522725618|40.299522725618|40.299522725618|40.299522725618|40.299522725618|37.926135954896|36.941262918092|36.745846754288|36.674994228768|36.674994228768|36.66777223844|36.667523005479|36.283914993067|34.571018057686|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.731992165798|-38.977769234174|-39.608635322246|36.174079193914|36.174079193914|36.174079193914|36.174079193914|36.174079193914|36.174079193914|36.174079193914|36.174079193914|-40.144365638162|-40.144365638162|-40.144365638162|-40.144365638162|-40.144365638162|-40.144365638162|-40.144365638162|-40.144365638162|-40.144365638162|-40.144365638162|-40.144365638162|-40.144365638162|-40.144365638162|-40.144365638162|-40.144365638162|-40.144365638162|-40.144365638162|-40.144365638162|-41.13818501727|38.2620511336|38.2620511336|38.2620511336|38.2620511336|38.2620511336|38.2620511336|38.2620511336|38.2620511336|38.2620511336|38.2620511336|38.2620511336|38.2620511336|38.2620511336|38.2620511336|38.2620511336|38.2620511336|37.533391665847|37.44591606918|37.44591606918|37.049647752923|37.049647752923|35.853693873298|35.853693873298|35.853693873298|35.853693873298|35.853693873298|35.853693873298|35.853693873298|35.853693873298|35.853693873298|35.853693873298|35.853693873298|34.896325330615|-38.974818492136|-38.974818492136|-38.974818492136|-38.974818492136|-38.974818492136|-38.974818492136||35.248771684887|35.248771684887|35.248771684887|35.248771684887|35.248771684887|35.248771684887|35.248771684887|35.248771684887|35.248771684887|35.248771684887|35.063049903036|35.063049903036||-38.405578617169|-38.405578617169|-38.405578617169|-38.405578617169|-39.445086801398|-39.73009526768|-39.801217794845|-40.166670200679|-40.166670200679|-40.166670200679|-40.166670200679|-40.166670200679||-40.287412190275|-41.029925729531|-41.029925729531|-41.029925729531|-41.029925729531|-41.029925729531|-41.462138707657|37.497021560202|37.497021560202|37.497021560202|37.497021560202|37.497021560202||37.497021560202|37.497021560202|37.497021560202|37.497021560202|37.497021560202|37.497021560202|37.497021560202|37.497021560202|37.497021560202|37.285579129866|36.711754503969|-41.005782003214|-41.005782003214|-41.005782003214|||-41.005782003214|-41.005782003214|-41.005782003214|-41.005782003214|-41.005782003214|-41.005782003214|-41.005782003214|-41.51531396421|-42.06034835745|-42.169275325416|-42.469194246529|-43.191327016882|-43.669843652515|-43.669843652515|-43.669843652515|-43.669843652515|-43.669843652515|-43.669843652515|-43.669843652515|-43.669843652515|-44.788716822497|-45.541907978976|-46.644947265063|-46.644947265063|-46.849940854614|-47.103267014363|-47.581983643275|-47.581983643275|-47.581983643275|-48.233315447416|-48.696934050795
05657|1112820|/equities/nyfosa|MSCI_EU_SMALLCAP|84.678865444858|84.678865444858|84.678865444858|84.678865444858|84.678865444858|84.678865444858|84.678865444858|84.678865444858|84.678865444858|82.134854224212|-92.080113109648|-92.080113109648|-92.080113109648|-92.080113109648|-92.080113109648|-92.080113109648|-92.080113109648|-92.080113109648|-93.919570799999|-94.854705218632|-94.854705218632|-94.854705218632|-94.854705218632|-96.965374062776|87.312748160871|87.312748160871|87.312748160871|87.312748160871|87.312748160871||87.312748160871|86.179013352963|86.179013352963|||83.335014667084|82.698476178619|82.698476178619|81.970526544223|80.279360078452|80.279360078452|78.210396526785|71.4476652659|70.314069381137|69.972617885678|69.972617885678|69.022354308333|68.127611998679|65.766795348196|65.004770913686|63.611513555902|63.611513555902|63.611513555902|63.029648107828|63.029648107828|62.030167361698|60.677963650449|58.893946524324|58.893946524324|58.893946524324|58.787718953757|58.512616416148|58.512616416148|53.12512807971|51.852626260487|51.852626260487|51.480435264732|51.480435264732|51.480435264732|51.480435264732|51.061592407387|48.810104073597|-55.293244373657|-55.293244373657|-55.293244373657|-55.293244373657|-55.293244373657|-57.99915993198|-58.47828321673|-58.47828321673|-58.792535890225|-59.458373719988|-60.948194802401|-62.339658433196|-62.407576425127|-62.407576425127|-62.407576425127|-62.407576425127|-62.407576425127|-62.407576425127|-62.407576425127|-62.407576425127|-62.407576425127|-63.08897406001|-64.09842199939|-64.09842199939|-64.09842199939|-65.784358285726|-66.699285585418|-67.488095264451|-68.295107502425|-69.6417840793|-70.104758138377|-70.505288727768|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.309904854677|-71.536003105267|63.657871897217|63.657871897217|63.657871897217|63.657871897217|63.657871897217|63.657871897217|63.657871897217|62.0476344241|61.528327327069|61.528327327069|61.528327327069|61.528327327069|61.528327327069|61.528327327069|61.528327327069|61.528327327069|61.528327327069|60.06480593714|59.199278448437|59.199278448437|59.199278448437|59.199278448437|59.199278448437|59.199278448437|59.199278448437|59.199278448437|59.199278448437|58.624198064114|57.765710856672|57.765710856672|57.765710856672|57.765710856672|56.873010028464|56.20334155147|-63.783210794932|-63.783210794932|-63.783210794932|-63.783210794932|-63.783210794932|-63.783210794932||-63.867457752764|-64.158286815816|-65.317542135642|-67.19449007503|-67.476284672491|-67.476284672491|-67.476284672491|-67.476284672491|-67.476284672491|-67.476284672491|-67.476284672491|-67.476284672491||-67.476284672491|-67.476284672491|-67.476284672491|-67.476284672491|-70.090317913417|-71.036463627687|-71.151627948407|-72.000427913352|-72.000427913352|-72.000427913352|-72.000427913352|-72.000427913352||-72.630940991576|-72.630940991576|-72.630940991576|-72.630940991576|-72.630940991576|-72.630940991576|-73.306599914956|-76.326780650271|-76.548705462257|-76.548705462257|-76.548705462257|-77.310705177656||-77.310705177656|-77.310705177656|-77.310705177656|-81.606336373611|74.122943174312|74.122943174312|74.122943174312|74.122943174312|74.122943174312|74.122943174312|72.76438359361|70.763206366489|70.067451772635|67.519395520891|||-75.971841758236|-75.971841758236|-75.971841758236|-75.971841758236|-75.971841758236|-75.971841758236|-75.971841758236|-77.615935795556|-78.051040959634|-78.462270445601|-80.33585706792|-82.939841440891|-85.036226412365|-85.036226412365|-85.512764944683|-85.512764944683|-85.512764944683|-85.512764944683|-85.512764944683|-86.058629157422|-88.662366154325|-90.522073165721|-92.552303517468|-92.974780414509|-93.491424717293|-93.782139846336|-94.521822051485|-94.78928766069|-94.78928766069|-96.082539556393|-96.62597769029
05658|26238|/equities/bavarian-nordic|MSCI_EU_SMALLCAP|-167.4561000419|-167.4561000419|-167.4561000419|-167.4561000419|-167.47030165144|-167.47030165144|-167.47030165144|-167.47030165144|-167.47030165144|-167.47030165144|-170.78089462329|-171.32877451633|-174.99724949406|-174.99724949406|-175.80945538687|-175.80945538687|-175.80945538687|-176.0132898667|-180.63698772353|164.64113365497|164.64113365497|164.64113365497|164.64113365497|164.64113365497|164.64113365497|164.64113365497|164.64113365497|164.64113365497|164.64113365497||164.64113365497|164.64113365497|163.96515291362|||162.21477558392|162.21477558392|162.21477558392|162.21477558392|162.21477558392|162.21477558392|159.83307957404|154.54508977194|154.34733248664|154.34733248664|152.62760301114|151.66400572107|151.66400572107|149.38704240182|149.38704240182|149.38704240182|149.38704240182|146.79115144256|144.77627734612|144.3097578626|137.00528871805|133.88364836673|132.77117786854|132.77117786854|131.50628756748|131.50628756748|131.50628756748|131.50628756748|127.88588919038|127.88588919038|127.88588919038|127.88588919038|127.88588919038|127.88588919038|127.88588919038|126.2843243744|-144.12967114649|-144.12967114649|-144.12967114649|-144.12967114649|-146.08249532191|-146.08249532191|-146.08249532191|-146.08249532191|-146.08249532191|-146.08249532191|-147.99443839886|-152.51222081246|-152.51222081246|-152.51222081246|-155.41635900142|-158.9542932047|-161.56763890516|142.26374478256|142.26374478256|142.26374478256|142.26374478256|142.26374478256|142.26374478256|142.26374478256|142.14860243174|139.30805555771|139.30805555771|139.30805555771|139.30805555771|139.01641749686|139.01641749686|137.87103080027|130.78725390162|-153.73374682206|-153.73374682206|-153.73374682206|-153.73374682206|-153.73374682206|-156.40971936935|-157.54969480031|-159.64688362008|-165.61875601748|146.5038336206|146.5038336206|146.5038336206|146.5038336206|146.5038336206|146.5038336206|146.5038336206|146.5038336206|146.5038336206|145.31536933322|-157.79707082825|-157.79707082825|-161.00786139256|-164.90915199712|-164.90915199712|-164.90915199712|-164.90915199712|-164.90915199712|-164.90915199712|-164.90915199712|-164.90915199712|-164.90915199712|-164.90915199712|-164.90915199712|-164.90915199712|-167.11850374491|-168.31698620504|-168.31698620504|-169.34386627085|-171.79319034027|-172.23132192214|-173.42369102459|-199.660084416|-199.660084416|-199.660084416|-199.660084416|-199.660084416|-199.660084416|-199.660084416|-199.660084416|-199.660084416|-199.660084416|-199.660084416|-200.41953688366|-205.91059145113|-208.58121865746|-211.81246347953|-214.89654189571|-214.89654189571|-214.89654189571|-217.22394256044|198.82944683106|198.82944683106|198.82944683106|198.82944683106|198.82944683106|198.82944683106|198.82944683106|198.82944683106|198.82944683106|198.68272107477|192.45858185418|188.24286601419|-207.23360966226|-207.23360966226|-207.23360966226||-207.23360966226|-207.23360966226|-207.23360966226|187.60611313451||187.60611313451|187.60611313451|187.60611313451|187.60611313451|187.60611313451|||187.60611313451|187.60611313451|184.16789805744|181.54766450826|179.45018329559|171.43909729783|-199.49105815054|-199.49105815054||-199.49105815054|-200.365063764|-203.97259641742|-203.97259641742|-204.25011323398|-205.02822265441|-205.02822265441|183.33251741756|183.33251741756|183.33251741756|183.33251741756|183.33251741756|183.33251741756|183.33251741756|183.33251741756|181.61730667825|181.61730667825|180.80812599124||||-201.03715899187|-201.03715899187|-201.03715899187|-201.03715899187|-201.03715899187|-201.03715899187|-201.03715899187|-201.03715899187|-201.03715899187|-201.03715899187|-201.03715899187|-201.03715899187|-201.03715899187|-205.81907402363|-206.75730362299|-214.0858883368|-215.62321011082|-215.64245093151|-220.41939399291|-228.1548852661|-231.91653375921|-236.42392233011|-239.97892297488|-239.97892297488|-241.54065065891|-241.54065065891|-246.45628240937|217.88253516571|217.88253516571|217.88253516571
05659|28514|/equities/dart-group-plc|MSCI_EU_SMALLCAP|1192.0512898801|1192.0512898801|1192.0512898801|1192.0512898801|1192.0512898801|1192.0512898801|1189.7917159014|1189.7917159014|1186.0503083153|1186.0503083153|1186.0503083153|1186.0503083153|1186.0503083153|1186.0503083153|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009|1165.5799784009||1165.5799784009|1165.5799784009|1165.5799784009|||1165.5799784009|1157.9221982232|1138.2657600838|1138.2657600838|1138.2657600838|1138.2657600838|1125.9619556487|1094.8198704256|1083.984188982|1072.4352181181|1061.1735442197|1045.6848787771|1023.9885615499|1023.9885615499|1023.9885615499|1013.634273823|1013.634273823|1013.634273823|1013.634273823|1013.634273823|1013.634273823|1013.634273823|1013.634273823|1013.634273823|1013.634273823|1013.634273823|1007.0936375811|987.43737509011|932.75894681022|-1130.5465106266|-1130.5465106266|-1130.5465106266|-1130.5465106266|-1130.5465106266|-1130.5465106266|-1130.5465106266|-1130.5465106266|-1130.5465106266|-1130.5465106266|-1130.5465106266|-1130.5465106266|-1130.5465106266|-1130.5465106266|-1130.5465106266|-1130.5465106266|-1140.195802823|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1155.4787115858|-1167.8652350953|-1179.4570803646|-1179.4570803646|-1188.0634226273|-1191.2340328162|-1191.2340328162||-1191.2340328162|-1191.2340328162|-1191.2340328162|-1191.2340328162|-1191.2340328162|-1208.7711041708|-1236.0690762488|-1236.5876076977|-1236.5876076977|-1241.286781448|-1253.9386547339|-1273.5379448215|-1280.4733719908|-1280.4733719908|-1280.4733719908|-1280.4733719908|-1280.4733719908|-1280.4733719908|-1284.4148577675|-1285.1831752972|-1288.8598457442|-1288.8598457442|-1288.8598457442|-1288.8598457442|-1288.8598457442|-1288.8598457442|-1288.8598457442|-1288.8598457442|-1288.8598457442|-1288.8598457442|-1288.8598457442|-1288.8598457442|-1288.8598457442|-1298.8415671572|-1301.4387053232|-1301.4387053232|-1301.4387053232|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865||-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865|-1322.0215733865||-1322.0215733865|-1322.0215733865|-1347.079525985|-1350.8661399833||-1374.610713534|-1380.3719028416|-1399.6443244958|-1399.6443244958|-1405.2500188411|-1405.2500188411|-1405.2500188411|-1405.2500188411|-1405.2500188411|-1405.2500188411|-1405.2500188411|-1405.2500188411|-1405.2500188411|-1405.2500188411|||-1405.2500188411|-1419.7232958104|-1419.7232958104|-1419.7232958104|-1419.7232958104|-1419.7232958104|-1419.7232958104|-1419.7232958104|-1419.7232958104|-1419.7232958104|-1419.7232958104|-1419.7232958104|-1419.7232958104|-1419.7232958104|-1446.8636595702|1228.7866436787|1228.7866436787|1228.7866436787|1228.7866436787|1228.7866436787|1228.7866436787|1222.0407151986|1194.8596786711|1188.7502302267|1188.7502302267|1182.1947002519|1176.232212947|1176.232212947|1176.232212947|1176.232212947|1176.232212947
05660|26292|/equities/jyske-bank|MSCI_EU_SMALLCAP|508.11546216595|508.11546216595|508.11546216595|508.11546216595|508.11546216595|508.11546216595|508.11546216595|508.11546216595|508.11546216595|508.11546216595|508.11546216595|503.93415685264|503.93415685264|503.93415685264|503.93415685264|503.93415685264|503.93415685264|503.93415685264|503.93415685264|503.93415685264|500.79352321191|492.98169517036|485.53519142464|480.79467443178|465.79408575373|463.97838000097|-491.36415145279|-491.36415145279|-491.36415145279||-491.36415145279|-491.36415145279|-491.36415145279|||-491.36415145279|-491.36415145279|-491.36415145279|-491.36415145279|-491.36415145279|-491.36415145279|-491.36415145279|-491.36415145279|-491.36415145279|-491.36415145279|-491.36415145279|-491.36415145279|-491.36415145279|-491.36415145279|-491.36415145279|-491.36415145279|-491.36415145279|-491.36415145279|-494.45461408166|-496.51050557068|-496.51050557068|-496.51050557068|-497.06478552959|-497.06478552959|-497.06478552959|-497.06478552959|-497.06478552959|-498.35037503593|-498.35037503593|-501.96151696701|-503.18329158725|-503.18329158725|-503.18329158725|-510.37031042246|-512.37070470857|-512.37070470857|-512.37070470857|-512.37070470857|-512.37070470857|-512.37070470857|-512.37070470857|-512.37070470857|-519.00077826234|490.88787070756|490.88787070756|490.88787070756|490.88787070756|490.88787070756|490.88787070756|490.88787070756|490.88787070756|490.88787070756|-520.72685727524|-520.72685727524|-520.72685727524|-520.72685727524|-520.72685727524|-520.72685727524|492.03393825975|492.03393825975|492.03393825975|486.03942697391|486.03942697391|485.72512263047|485.72512263047|485.72512263047|483.87235407021|481.87096245941|-511.90356493998|-511.90356493998|-511.90356493998|-511.90356493998|-511.90356493998|-511.90356493998|-512.10562721359|-512.10562721359|-513.93451080901|-513.93451080901|-513.93451080901|-513.93451080901|-513.93451080901|-513.93451080901|-513.93451080901|-513.93451080901|-513.93451080901|-513.93451080901|-518.01614041441|-521.56792158676|-527.1665718947|-527.1665718947|-528.50174553242|-530.84041953781|-530.84041953781|-537.21552067193|-537.21552067193|-537.21552067193|-537.21552067193|-537.21552067193|-537.21552067193|-537.21552067193|-537.21552067193|-537.21552067193|-537.21552067193|-538.16549067144|-538.16549067144|-538.16549067144|-538.16549067144|-538.16549067144|-538.16549067144|-538.16549067144|-538.16549067144|-538.16549067144|-540.40770686153|-540.40770686153|-540.40770686153|-540.84176385305|-540.84176385305|-540.84176385305|-540.84176385305|-540.84176385305|-540.84176385305|-540.84176385305|-540.84176385305|-540.84176385305|-540.84176385305|-540.84176385305|-540.84176385305|-540.84176385305|-540.84176385305|-540.84176385305|-547.40619775522|509.26056209875|509.26056209875|503.07838266507|500.67824914886|500.67824914886|498.94599059718|498.94599059718|494.85308799795|494.85308799795|490.85896428483|489.65443392216|478.99379614127|464.4097819674||-502.41662803955|-502.41662803955|-502.41662803955|-502.41662803955||-502.41662803955|-502.41662803955|-502.41662803955|-502.41662803955|-502.41662803955|||-502.41662803955|-502.41662803955|-502.41662803955|-503.56849391005|-505.90942072362|-507.5122527425|-507.5122527425|-508.05773032356||-508.05773032356|-512.75859094382|-518.07026242956|-518.07026242956|-518.07026242956|-518.07026242956|-518.07026242956|-518.07026242956|-518.07026242956|-518.07026242956|-518.07026242956|-518.07026242956|-518.07026242956|-518.07026242956|-518.07026242956|-518.07026242956|-518.07026242956|-518.07026242956||||-518.07026242956|-528.09473196384|-531.72748741967|-533.00518068272|-533.00518068272|-533.00518068272|-533.00518068272|-533.00518068272|-533.00518068272|-533.00518068272|-533.00518068272|-533.00518068272|-533.00518068272|-546.33353036198|-547.91501610316|-561.5203992177|-561.5203992177|-578.68936637253|-591.83261980846|542.98340648977|542.98340648977|542.98340648977|542.98340648977|540.87615053601|540.87615053601|540.87615053601|539.46239558797|539.17455333668|539.17455333668|529.4939732441
05661|940863|/equities/keywords-st|MSCI_EU_SMALLCAP|1551.6529740088|1551.6529740088|1487.6144155653|-1695.252160533|-1695.252160533|-1695.252160533|-1695.252160533|-1695.252160533|-1695.252160533|-1695.252160533|-1695.252160533|-1695.252160533|-1695.252160533|-1695.252160533|-1695.252160533|-1699.6236465396|-1699.6236465396|-1705.630382304|-1705.630382304|-1705.630382304|-1705.630382304|-1714.5282649515|1475.7265949082|1475.7265949082|1475.7265949082|1475.7265949082|1475.7265949082|1475.7265949082|1475.7265949082||1475.7265949082|1442.1757358789|1430.8063731988|||1404.5509995178|1363.2655419989|1357.4617133321|1328.8463481468|1252.0881597248|-1462.3888344886|-1462.3888344886|-1462.3888344886|-1462.3888344886|-1462.3888344886|-1462.3888344886|-1478.4772969531|-1478.4772969531|-1478.4772969531|-1542.8686260397|-1542.8686260397|-1542.8686260397|-1542.8686260397|-1542.8686260397|1334.5452318588|1334.5452318588|1334.5452318588|1334.5452318588|1334.5452318588|1317.1058131764|1269.5620146405|1269.3234748648|1269.3234748648|-1445.0941818043|-1445.0941818043|-1445.0941818043|-1445.0941818043|-1445.0941818043|-1445.0941818043|-1445.0941818043|-1445.0941818043|-1445.0941818043|-1445.0941818043|-1470.4727562583|-1472.2475069537|-1474.3305632819|-1494.8117369798|-1502.1495885141|-1502.1495885141|-1502.1495885141|-1502.1495885141|-1502.1495885141|-1525.7995644949|-1529.9864912384|-1529.9864912384|-1566.9739225565|-1590.4908132244|-1590.4908132244|-1590.4908132244|-1590.4908132244|-1610.2787817585|-1610.2787817585|-1615.2600787983|-1615.2600787983|-1615.2600787983|-1615.2600787983|-1615.2600787983|-1615.2600787983|-1615.2600787983|-1615.2600787983|-1615.2600787983|-1615.2600787983|-1615.2600787983|-1615.2600787983|-1615.2600787983|-1615.2600787983|-1615.2600787983|-1615.2600787983|-1615.2600787983|-1616.3900123322|-1616.3900123322|-1616.3900123322|-1616.3900123322|-1616.3900123322|-1653.6445015496|-1659.435851012|-1659.435851012|-1659.435851012|-1659.435851012||-1659.435851012|-1659.435851012|-1664.6375992147|-1670.5358013919|-1670.5358013919|-1670.5358013919|-1680.4701251752|-1680.4701251752|-1697.3001390835|-1698.2038754118|-1698.2038754118|-1700.893194902|-1710.7656645805|-1710.7656645805|-1756.4618495339|-1781.610388371|-1799.1504315233|-1834.667146137|-1864.5746068189|-1919.3883510967|-1919.3883510967|-1919.3883510967|-1919.3883510967|-1919.3883510967|-1919.3883510967|-1919.3883510967|-1919.3883510967|-1919.3883510967|-1919.3883510967|-1919.3883510967|-1919.3883510967|-1919.3883510967|-1919.3883510967|-1931.8759456631|-1938.6122785964|-1938.6122785964|-2015.6803095515|-2018.8173835281|-2018.8173835281|-2018.8173835281|-2018.8173835281|-2040.6881278124|-2040.6881278124|-2070.8311685008|-2070.8311685008|-2070.8311685008|-2070.8311685008|-2070.8311685008|-2070.8311685008|-2070.8311685008|-2070.8311685008|-2070.8311685008|-2070.8311685008|-2070.8311685008|-2070.8311685008|-2070.8311685008|-2070.8311685008|-2070.8311685008|-2070.8311685008|-2182.7012983343|-2217.0324670793|-2217.0324670793|-2249.2013271475|-2249.2013271475||-2319.9836794695|-2349.5374216328|-2437.3598982769|-2526.5492752164|-2526.5492752164|-2526.8168758915|-2539.6632577307|-2539.6632577307|-2539.6632577307|-2539.6632577307|-2539.6632577307|-2539.6632577307|-2539.6632577307|-2540.4271115647||-2540.4271115647|-2705.8079017386|-2845.453224154|-2875.6494151692||-2875.6494151692|-2875.6494151692|-2875.6494151692|-2875.6494151692|-2875.6494151692|-2875.6494151692|-2875.6494151692|-2875.6494151692|-2875.6494151692|-2875.6494151692|-2875.6494151692|-2875.6494151692|-2875.6494151692|-2875.6494151692|||-2875.6494151692|-2969.9525871535|-2969.9525871535|-2969.9525871535|-2969.9525871535|-2969.9525871535|-2969.9525871535|-2969.9525871535|-2986.3501907009|-2986.3501907009|-2986.3501907009|-2986.3501907009|-2986.3501907009|-2986.3501907009|-2986.3501907009|-2986.3501907009|-3068.0371856312|2700.4434257423|2700.4434257423|2700.4434257423|2700.4434257423|2695.8969607639|2695.8969607639|2695.8969607639|2695.8969607639|2670.2188452932|2662.5764947702|2622.2228618763|2622.2228618763|2622.2228618763|2622.2228618763
05662|26018|/equities/ssab-ab?cid=26018|MSCI_EU_SMALLCAP|74.998365635147|73.627075030264|72.909279549503|72.909279549503|72.909279549503|72.909279549503|72.420595937776|72.420595937776|-76.942821940332|-76.942821940332|-76.942821940332|-76.942821940332|-76.942821940332|-76.942821940332|-76.942821940332|-77.578689637613|-77.952332420644|-77.952332420644|-79.068236923516|-79.068236923516|-79.068236923516|-79.068236923516|-79.068236923516|-79.634858967714|-79.634858967714|-80.6220710298|75.622401078798|75.622401078798|75.622401078798||75.622401078798|75.622401078798|75.622401078798|||75.622401078798|75.622401078798|75.622401078798|75.622401078798|75.622401078798|75.622401078798|75.622401078798|75.622401078798|75.622401078798|75.622401078798|75.622401078798|75.622401078798|75.622401078798|74.967110987348|74.710121335633|73.833470015666|73.237189669235|72.704660833791|72.305176669707|70.609083103195|69.917753765926|69.917753765926|69.280839467429|68.824262751896|67.371408398239|66.306003499128|65.918897761347|65.543214733338|63.828018116659|63.676071172519|63.676071172519|63.443411091481|63.054898978472|63.054898978472|63.054898978472|62.653220442931|60.578025477904|59.378914773219|57.664350443144|57.114833969826|55.773149855661|53.553498779985|-59.197930516894|-59.197930516894|-59.197930516894|-61.107700972751|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.181377692789|-62.833772691633|-62.833772691633|-62.833772691633|-62.833772691633|-62.833772691633|-62.833772691633|-62.833772691633|-62.833772691633|-62.833772691633|-62.833772691633|-62.833772691633|-62.833772691633|-62.833772691633|-62.833772691633|-62.833772691633|-62.833772691633|-63.300859911073|-64.165398154908|-64.793373311572|-64.793373311572|-64.793373311572|-65.302635631089|-65.669595993365|-66.072091948355|-66.072091948355|-66.320115250526|-66.320115250526|-67.183459354969|-67.512733752564|-67.524149478625|-68.15475755032|-68.15475755032|-68.15475755032|-69.506396879709|-69.568120038771|-69.568120038771|-69.568120038771|-70.186798771513|-70.322920482199|-70.322920482199|-70.322920482199|-71.77435437048|-77.318489341545|-77.318489341545|-77.318489341545|-77.318489341545|-77.318489341545|-77.318489341545|-77.318489341545|-77.318489341545|-77.318489341545|-77.854430728252|-77.854430728252|72.590510201889|72.590510201889|72.590510201889|72.590510201889|72.590510201889|72.590510201889|72.590510201889|72.590510201889||72.590510201889|72.590510201889|72.590510201889|72.590510201889|72.590510201889|72.590510201889|72.590510201889|71.39723462577|69.963501323831|69.963501323831|69.502779604739|69.21864639581||68.269610683793|65.99067613005|-71.343251039281|-71.343251039281|-71.343251039281|-71.343251039281|-71.343251039281|-71.343251039281|-71.343251039281|-72.250512563029|-72.250512563029|-72.250512563029||-72.250512563029|-72.250512563029|-72.250512563029|-72.250512563029|-72.714383419196|-72.714383419196|-72.714383419196|-72.714383419196|-72.714383419196|-72.714383419196|-72.714383419196|-72.714383419196||-72.714383419196|-72.714383419196|-72.714383419196|-72.714383419196|-73.871535945645|-74.515601541661|-74.515601541661|-76.496222816201|70.567412493198|70.567412493198|70.567412493198|70.413795389035|70.098660271807|67.521045662096|||67.521045662096|67.521045662096|67.521045662096|67.350794116571|67.350794116571|66.051997175829|-73.415936458648|-73.415936458648|-73.415936458648|-73.415936458648|-73.415936458648|-73.415936458648|-73.415936458648|-73.415936458648|-75.30942477481|-75.30942477481|-78.198327099282|72.613460861609|72.613460861609|72.613460861609|72.613460861609|72.613460861609|72.613460861609|71.744956055136|70.415504710377|69.201674426597|68.555194180322|67.392434960286|67.127450795161|67.127450795161|67.127450795161
05663|40271|/equities/leroy-seafood-group-asa|MSCI_EU_SMALLCAP|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.551376987314|41.24845746101|41.24845746101|41.24845746101|41.24845746101|41.24845746101|41.24845746101|41.24845746101|41.149397458644|40.59703705587|40.59703705587|40.431152479273|-42.823098332241|-42.823098332241||-42.823098332241|-42.823098332241|-42.823098332241|||-42.823098332241|-43.121220648901|-43.239247875748|-43.239247875748|-43.239247875748|-43.239247875748|-43.239247875748|-43.239247875748|-43.830956086943|-43.830956086943|-43.830956086943|-43.871063454757|-44.185359108347|-44.185359108347|-44.185359108347|-44.185359108347|-44.185359108347|-44.185359108347|-44.185359108347|-44.185359108347|-44.185359108347|-44.185359108347|-44.185359108347|-44.214843021386|-44.513508474083|-44.513508474083|-44.720565861299|-45.591590604071|-45.591590604071|-45.591590604071|-45.591590604071|-45.591590604071|-45.591590604071|-45.591590604071|-45.591590604071|-45.591590604071|-45.591590604071|-45.591590604071|-45.591590604071|-45.591590604071|-45.591590604071|-45.591590604071|-45.591590604071|-45.591590604071|-45.591590604071|-46.452879915507|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.36988019288|43.292090620602|43.226105367648|43.226105367648|43.226105367648|42.424559764848|42.112845081738|41.432865511133|41.432865511133|41.432865511133|41.432865511133|41.432865511133|40.904457833955|40.904457833955|40.904457833955|40.904457833955|40.904457833955|40.904457833955|40.904457833955|40.904457833955|40.904457833955|40.904457833955|40.904457833955|40.904457833955|40.904457833955|40.620508170337|40.269451538954|39.982725161351|39.88413812721|-43.068902176463|-43.068902176463|-43.068902176463|-43.068902176463|-43.068902176463|-43.068902176463|-43.068902176463|-43.068902176463|-43.068902176463|-43.068902176463|-43.068902176463|-43.068902176463|-43.068902176463|-43.068902176463|-43.068902176463|-43.068902176463|-43.068902176463|-43.068902176463|-43.068902176463|-43.068902176463|-43.068902176463|-43.068902176463|-43.068902176463|-43.068902176463|-43.068902176463|-43.635447150958|-44.096052627313|-44.270304094764|-44.270304094764|-44.270304094764|-44.685300008712|-44.685300008712|-44.685300008712|-45.246998619435|-45.918888965577|-46.288256181281|-46.288256181281|-47.140284976474|-47.636984146427|-48.342204505416|-49.418003539479|-49.635931744296|-49.635931744296|-49.988812091304|-51.085347734506|-51.849274514577|-52.912527797908|-53.764341180143|-53.764341180143|-53.764341180143|-53.764341180143|-53.764341180143|-53.764341180143||-53.764341180143|-53.764341180143|-53.764341180143|-55.513713855011|-56.17023512441|-56.937020249795|||-56.937020249795|52.303175365787|52.303175365787|52.303175365787|52.303175365787|52.303175365787|52.303175365787|52.303175365787|52.303175365787|52.303175365787|52.303175365787||52.13130507189|51.943118569122|51.658525766452|51.658525766452|51.658525766452|51.658525766452|51.658525766452|51.658525766452|51.658525766452|50.748362979977|49.292625914777|48.889027607402|47.648380668446|47.648380668446||||47.648380668446|47.648380668446|47.648380668446|47.537088190499|-53.356286742957|-53.356286742957|-53.356286742957|-53.356286742957|-53.356286742957|-53.356286742957|-53.356286742957|-53.356286742957|-53.356286742957|-53.536462879141|-53.536462879141|-53.536462879141|-53.536462879141|-53.662005407438|-53.662005407438|-53.662005407438|-54.287996722801|-54.287996722801|-54.287996722801|-54.287996722801|-54.287996722801|-54.287996722801|-54.287996722801|-54.287996722801|-54.287996722801|-54.831106876381
05664|40243|/equities/kongsberg-gruppen-asa|MSCI_EU_SMALLCAP|541.69863512735|524.14010305535|524.14010305535|524.14010305535|518.4056700615|513.56185562389|512.29678412056|512.29678412056|512.29678412056|506.82976013395|506.50587670858|506.50587670858|501.54429223282|501.54429223282|499.91032470313|498.95591633681|498.3399070409|491.76656337878|487.38155972689|487.38155972689|484.59062191877|477.65624657641|469.80694369221|463.30770978822|461.35890911113|461.35890911113|453.90989629969|447.72949357957|447.72949357957||-468.80236859711|-468.80236859711|-468.80236859711|||-468.80236859711|-468.80236859711|-468.80236859711|-468.80236859711|-468.80236859711|-468.80236859711|-468.80236859711|-468.80236859711|-468.80236859711|-468.80236859711|-468.80236859711|-469.40263414816|-474.34736517221|-481.1415171971|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-486.82568810195|-489.10634011925|-494.51076677601|-494.51076677601|-494.51076677601|-494.51076677601|461.68895415195|459.31128425201|459.31128425201|459.31128425201|459.31128425201|459.31128425201|459.31128425201|459.31128425201|459.31128425201|459.31128425201|459.31128425201|448.19031142747|440.08923932751|432.53248576809|-464.78086801605|-464.78086801605|-466.95653731112|-468.08276354447|-468.08276354447|-468.08276354447|-468.08276354447|-470.62191719056|-470.62191719056|-471.14658889771|-474.44270644954|-474.44270644954|-480.6918946987|455.21546494626|455.21546494626|455.21546494626|455.21546494626|455.21546494626|455.21546494626|455.21546494626|455.21546494626|453.82830828719|449.9758997923|446.28432157369|438.74924890566|-453.75361521792|-453.75361521792|-453.75361521792|-453.75361521792|-453.75361521792|-453.75361521792|-453.75361521792|-453.75361521792|-453.75361521792|-453.75361521792|-453.75361521792|-453.75361521792|-455.61514497412|-458.89769602481|-458.89769602481|-458.89769602481|-458.89769602481|-460.15787066775|-460.15787066775|-460.15787066775|-460.15787066775|-460.15787066775|-464.39309349283|-464.39309349283|-464.39309349283|-468.84786775625|-470.53097468522|-471.71218290491|-471.94839569575|-471.94839569575|-473.92376484274|-473.92376484274|-473.92376484274|-473.92376484274|-473.92376484274|-473.92376484274|-477.69307035206|-482.55898129939|-487.03219771384|-488.82492252631|-488.82492252631|-493.83881501404|465.78991595089|465.78991595089|465.78991595089|465.78991595089|465.78991595089|465.78991595089|465.78991595089|465.78991595089|465.78991595089|465.78991595089|465.78991595089|465.78991595089|460.16657226151|456.14063652429|453.24514694648|-475.8112315691|-475.8112315691|-475.8112315691|-475.8112315691|-475.8112315691|-475.8112315691|-475.8112315691|-475.92962197582|-475.92962197582|-475.92962197582|-475.92962197582|-475.92962197582|-476.68846140217||-477.22052351978|-481.18948075005|-484.59942644646|456.58022764534|456.58022764534|456.58022764534|||456.58022764534|456.58022764534|456.58022764534|456.58022764534|456.58022764534|456.58022764534|456.58022764534|456.58022764534|456.58022764534|456.58022764534|453.63359237611||453.52620290054|447.60689007721|447.24428752569|447.24428752569|441.49365619717|437.1585070143|437.1585070143|437.1585070143|433.60945155995|431.51048986533|423.32277872406|421.90309357469|417.82564867674|-439.78951070437||||-439.78951070437|-439.78951070437|-439.78951070437|-439.78951070437|-439.78951070437|-439.78951070437|-439.78951070437|-439.78951070437|-439.78951070437|-439.78951070437|-439.78951070437|-439.78951070437|-439.78951070437|-439.78951070437|-439.78951070437|-439.78951070437|-439.78951070437|-439.78951070437|411.54243537752|411.54243537752|411.54243537752|411.54243537752|411.54243537752|411.54243537752|411.09484840958|411.09484840958|411.09484840958|411.09484840958|408.78317914107|405.23494142109
05665|977688|/equities/qt-group-oyj|MSCI_EU_SMALLCAP|-70.304482147303|-70.304482147303|-70.304482147303|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.766539765188|-70.998379390316|63.052368010015||63.052368010015|63.052368010015|63.052368010015|||61.61561229235|61.61561229235|61.61561229235|61.61561229235|60.14112443696|60.14112443696|58.310734877714|58.310734877714|58.310734877714|58.310734877714|58.310734877714|58.310734877714||58.310734877714|58.310734877714|58.310734877714|57.145257669167|57.141399071698|56.992342999547|56.992342999547|56.223717004026|56.220795611502|56.081533126519|56.081533126519|56.081533126519|56.081533126519|56.081533126519|56.081533126519|54.99836951327|53.581521045629|53.24064338583|53.24064338583|52.07405077504|51.578948722049|51.578948722049|50.643276357832|49.983641465706|47.879601408158|46.468446441397|44.91271770873|-51.52114027799|-51.52114027799|-51.52114027799|-51.52114027799|-51.52114027799|-51.52114027799|-51.80237874787|-52.557084717143|-53.180650143478|-53.608499320186|-54.545008044049|-54.545008044049|-54.545008044049|-54.545008044049|-54.545008044049|-54.666676791293|-55.616305333357|-55.676848105798|-55.676848105798|-55.676848105798|-55.676848105798|-55.676848105798|-55.830386563815|-56.622450321678|-56.622450321678|-56.622450321678|-56.948083027896|-56.948083027896|-56.948083027896|-57.622314568688|-58.639028432842|-58.639028432842|-58.682255085835|-59.49694878142|-60.16216507533|-60.507304208635|-60.507304208635|-60.507304208635|-61.182560409836|-62.429511668209|-62.646884450412|-62.646884450412|-62.646884450412|-62.646884450412|-62.646884450412|-62.646884450412|-62.646884450412|-62.646884450412|-62.646884450412|-62.646884450412|-63.535429752642|-64.588253856559|-65.956948678648|-67.567719160357|-68.475245885097|-69.081382782419|-69.978204761566|-70.997660573399|-70.997660573399|-73.38278998082|-73.38278998082|-77.257540583005|68.797353586308|68.797353586308|68.671524034923|68.671524034923|68.671524034923|67.250800578197|-75.364444458874|-75.364444458874|-75.364444458874|-75.364444458874|-75.364444458874|-75.364444458874|-75.364444458874|-76.070493605834|-76.357214083386|-76.43135167726|-77.139077146948|-77.139077146948|-77.684528518717|-79.013916626021|-80.065465969559|-81.103849670088|-82.81184761994|-82.81184761994|-82.81184761994|-82.81184761994|-82.81184761994|-86.236498864414||79.032571734991|79.032571734991|79.032571734991|79.032571734991|79.032571734991|78.339935151344|78.339935151344|78.339935151344|78.339935151344|78.339935151344|78.339935151344|78.339935151344|78.339935151344|78.339935151344|78.339935151344|78.339935151344|78.339935151344|78.339935151344|78.339935151344|78.339935151344|78.339935151344|78.339935151344|78.339935151344|76.676593612306|76.329547271323||73.818386670827|73.540432635148|73.40226129936|73.40226129936|73.310292926616|71.911438958719|71.555611785637|71.555611785637|71.555611785637|71.555611785637|71.555611785637|71.555611785637||71.555611785637|65.773119984001|65.773119984001|65.773119984001|65.773119984001|65.773119984001|65.773119984001|65.773119984001|65.773119984001|65.653467242287|63.922739735761|61.441933039734|-70.646947539402|-70.646947539402|||-70.646947539402|-70.646947539402|-70.646947539402|-70.646947539402|-70.646947539402|-70.646947539402|-70.646947539402|-70.646947539402|-70.646947539402|-70.646947539402|-70.735496375907|-72.263886608402|-72.991839397525|-72.991839397525|-72.991839397525|-72.991839397525|-73.320935130754|64.051227513653|64.051227513653|64.051227513653|64.051227513653|64.051227513653|64.051227513653|63.51025638724|62.556953219844|61.907171625859|61.907171625859|61.907171625859|61.907171625859|61.907171625859|61.907171625859
05666|28554|/equities/itm-power-plc|MSCI_EU_SMALLCAP|48.431475765448|48.431475765448|48.431475765448|48.431475765448|48.431475765448|44.03719492195|42.649105392539|40.761229765243|-57.311236588376|-57.311236588376|-57.311236588376|-57.311236588376|-57.311236588376|-57.311236588376|-57.643596243215|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771||-61.676579644771|-61.676579644771|-61.676579644771|||-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-61.676579644771|-63.300647499927|-63.956274406521|-65.220303633046|-66.284215864756|-66.284215864756|-66.284215864756|-67.378017780094|-68.13735137984|-68.13735137984|-68.13735137984|-70.172400267156|-70.172400267156|-70.172400267156|-70.671556242342|-72.37839630802|-73.787106076429|-75.874562942927|-76.252339217408|-76.252339217408|-76.252339217408|-76.252339217408|-76.252339217408|-76.609261880697|-77.685382172978|-77.685382172978|-77.685382172978|-79.858920045563|-79.858920045563|-79.858920045563|-82.17657274214|-83.283698547853|-84.637322102593|-84.637322102593|-84.637322102593|-84.637322102593|-85.289603973986|-85.289603973986|-85.289603973986|-85.289603973986|-85.289603973986|-85.289603973986|-85.289603973986|-85.664002499714|-89.075561825583|-89.125005280952|-89.125005280952|-89.125005280952|-89.646360543017|-91.845698143449|-91.845698143449|-91.845698143449|-91.845698143449|-91.845698143449|-92.695251920704|-92.695251920704|-92.695251920704|-93.55916476568|-93.655259536623|-93.655259536623|-93.798837148259|-93.798837148259|-96.94426500699|-97.112674364596|-97.112674364596|-99.661856370004|84.471007429275|84.471007429275|84.471007429275||84.471007429275|84.471007429275|84.471007429275|84.471007429275|84.471007429275|84.471007429275|84.471007429275|84.471007429275|84.471007429275|84.471007429275|83.566677396731|82.840749017879|82.1710426315|82.1710426315|82.1710426315|82.1710426315|82.1710426315|82.1710426315|82.1710426315|82.1710426315|82.1710426315|82.1710426315|82.1710426315|82.1710426315|82.1710426315|79.550045435554|77.905605361336|73.315439062508|66.83133340455|-79.75617253561|-79.75617253561|-79.75617253561|-79.75617253561|-79.75617253561|-79.75617253561|-79.75617253561|-81.657807328002|-81.657807328002|-81.657807328002|-81.657807328002|-81.657807328002|-81.657807328002|-81.657807328002|-81.657807328002|-81.657807328002|-81.657807328002|-81.657807328002|-81.657807328002|-81.657807328002|-81.657807328002|-81.657807328002|-81.657807328002|-81.657807328002|-81.657807328002|-81.657807328002|-81.657807328002|-81.657807328002|-81.657807328002|-81.657807328002|-81.657807328002|-81.657807328002|-81.657807328002|-81.657807328002|-82.654234755587||-82.955811885277|-84.785348895832|-85.197268703323|-85.197268703323|-85.197268703323|-85.197268703323|-85.600889447377|-86.138703084705|-87.351743540054|-87.351743540054|-88.476958426706|-88.476958426706|-88.476958426706|-88.476958426706||-88.476958426706|-88.476958426706|-88.476958426706|-88.476958426706||-88.476958426706|-88.476958426706|-88.476958426706|-88.476958426706|-88.476958426706|-88.476958426706|-88.476958426706|-88.476958426706|-88.476958426706|-88.476958426706|-88.476958426706|-88.476958426706|-88.476958426706|-88.476958426706|||-88.476958426706|-88.476958426706|-88.476958426706|-88.476958426706|-88.476958426706|-88.476958426706|-88.476958426706|-88.491063816539|-92.307852991412|-92.467612434306|-94.07845515772|-96.124950616053|-97.039820750176|-97.039820750176|-100.42533140175|-100.42533140175|-102.09703265288|-102.18584313925|-102.18584313925|-105.31982830428|-110.12725224387|-111.18716478228|93.422264769294|93.422264769294|93.422264769294|93.422264769294|93.422264769294|93.422264769294|93.422264769294|93.422264769294|93.422264769294
05667|994717|/equities/derriston-capital-plc|MSCI_EU_SMALLCAP|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-48.163835597129|-49.601895644453|-49.601895644453|-50.503947019316|-50.503947019316|-51.979939725373|-52.643266971878|-54.481409187639|-55.881564797653|-56.874770822953|-56.874770822953|-57.238634417268|-57.306525292889|-57.306525292889|-57.306525292889|-57.306525292889||-57.306525292889|-57.306525292889|-57.306525292889|||-57.306525292889|-57.306525292889|-57.306525292889|-57.306525292889|-57.306525292889|-57.306525292889|-57.306525292889|-57.306525292889|-57.306525292889|-57.306525292889|-57.306525292889|-57.306525292889|-57.306525292889|-57.306525292889|-57.306525292889|-57.306525292889|-58.49725009655|-60.156833772914|-60.979702981596|-63.064115136072|-63.240682594429|-63.510758709522|-64.894178098674|-66.807420618264|-67.860551753437|-67.860551753437|-67.860551753437|-67.860551753437|-67.860551753437|-67.860551753437|-70.931723399069|57.485413072527|57.485413072527|57.485413072527|57.485413072527|56.44490188804|-68.402707954787|-68.402707954787|-68.402707954787|-68.402707954787|-68.402707954787|-68.402707954787|-70.918592283518|-70.918592283518|-70.918592283518|-70.918592283518|-73.042878916297|-73.113593762627|-73.113593762627|-73.113593762627|-73.113593762627|-75.230764308577|-75.230764308577|-75.230764308577|-75.230764308577|-75.230764308577|-78.611961275345|-78.83150545946|-78.83150545946|-78.83150545946|-78.83150545946|-78.83150545946|-81.705983552571|-84.562699857945|-87.66642545726|-90.037690629188|-93.189272660329|-93.189272660329|-93.189272660329|-93.189272660329|-105.77760534612|-105.77760534612|-105.77760534612|-105.77760534612|-105.77760534612|-105.77760534612|-105.77760534612|-105.77760534612|-105.77760534612|-105.77760534612|-105.77760534612|-105.77760534612|-105.77760534612|-105.77760534612||-105.77760534612|-105.77760534612|-105.77760534612|-105.77760534612|-105.77760534612|-106.74985281988|-107.82623552795|-110.50970537923|-113.43036569778|-116.92318507504|-118.53132132768|-119.16535864141|-120.38928509052|-123.61031617385|-125.4356778287|-125.4356778287|-125.4356778287|-125.4356778287|-129.74688266638|-132.50876028144|-134.81529174473|-138.02809922592|-140.10384853566|-142.45656530818|-142.62602766311|124.85107673196|124.85107673196|124.85107673196|117.68508342667|113.95972880517|113.95972880517|111.12238755927|108.3727729649|108.3727729649|108.3727729649|108.3727729649|108.3727729649|108.3727729649|108.3727729649|106.36351562546|100.85296902178|-124.97359416873|-124.97359416873|-124.97359416873|-124.97359416873|-125.45954839819|-126.09394139309|-128.18215549279|-129.62133682576|-129.62133682576|-129.62133682576|-134.67378964256|-135.9947680757|-135.9947680757|-135.9947680757|-135.9947680757|-135.9947680757|-135.9947680757|-135.9947680757|-135.9947680757|-135.9947680757|-135.9947680757|-135.9947680757|-140.63519316514||-140.63519316514|-141.14247333562|-146.73052694571|-148.32836937653|-149.05917512673|-149.05917512673|-149.05917512673|-149.05917512673|-151.2335559441|-151.2335559441|-151.81505368301|-155.29080648859|-155.29080648859|-156.36866397175||-156.36866397175|-156.36866397175|-161.58740254809|-163.89679300552||-163.89679300552|-166.00357224805|-166.00357224805|-166.00357224805|-166.00357224805|-166.00357224805|-170.82190214112|-172.37315925971|-177.19017648052|-179.93885315912|-179.93885315912|-179.93885315912|-179.93885315912|-179.93885315912|||-179.93885315912|-185.14316780321|-188.11733062382|-188.11733062382|-188.11733062382|-188.11733062382|-188.11733062382|-188.11733062382|-188.11733062382|-188.11733062382|-188.11733062382|-188.11733062382|-188.11733062382|-188.11733062382|-194.53037142881|-196.4726328864|-199.93626435755|-204.30139958592|-208.31267078421|-214.61407881867|-222.64200986622|-222.64200986622|-225.35134902264|-229.20253044196|-229.20253044196|-229.20253044196|-233.72503636754|-233.88894217|-233.88894217|-237.86548723099|206.4282486307
05668|32274|/equities/viscofan-sa|MSCI_EU_SMALLCAP|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.738633623202|-55.752448590966|-55.752448590966|-55.752448590966|-55.902719851304|-56.381932663635|-56.381932663635|-56.381932663635|-56.381932663635|-56.381932663635|-56.381932663635|-56.381932663635|-56.381932663635|-56.381932663635|-56.381932663635|-56.381932663635|-56.496589686822|-56.56843400261||-56.764870915092|-56.764870915092|-56.764870915092|||-56.764870915092|-56.764870915092|-56.977634095789|-57.647370496989|54.336534680265|54.336534680265|54.336534680265|54.336534680265|54.336534680265|54.336534680265|54.336534680265|54.104506484626|54.104506484626|54.104506484626|54.032783287496|53.191980540456|52.720486301219|52.720486301219|52.720486301219|52.720486301219|52.501455249474|52.501455249474|52.501455249474|52.501455249474|52.501455249474|52.501455249474|52.501455249474|52.501455249474|51.673841624442|-56.068205967565|-56.068205967565|-56.068205967565|-56.068205967565|-56.068205967565|-56.068205967565|-56.068205967565|-56.068205967565|-56.068205967565|-56.068205967565|-56.068205967565|-56.068205967565|-56.125783433539|-57.050872261902|-57.081322767583|-57.081322767583|-57.74035803725|-58.917064952074|-59.868961227402|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.385843162651|-60.850422211777|-60.850422211777|-61.056022348548|-61.356693787205|-61.762992376341|-62.714435888941|-62.715196782543|-62.715196782543|-62.715196782543|-62.715196782543|-62.715196782543|-62.715196782543|-62.715196782543|-62.984297664807|-62.984297664807|-62.984297664807|-62.984297664807|-63.399219839491|-64.532464920059|60.695094201075|60.695094201075|60.695094201075|60.695094201075|60.695094201075|60.695094201075|60.695094201075|60.695094201075|60.695094201075|60.695094201075|60.498684546044|60.498684546044|60.498684546044|60.498684546044|-63.953027773126|-63.953027773126|-63.953027773126|-63.953027773126|-63.953027773126|-63.953027773126|-63.953027773126|-63.953027773126|-63.953027773126|-63.953027773126|-63.953027773126|-63.953027773126|-64.189307622413|-64.189307622413|-64.189307622413|-64.189307622413|-64.189307622413|-64.610259479334|-64.610259479334|-65.083620329753|-65.409576703062|-65.803786257326|-65.803786257326|-65.803786257326|-65.803786257326|-65.803786257326|-65.803786257326|-65.859762169055|-66.147781303878|-66.147781303878|-66.147781303878|-66.147781303878|-66.147781303878|-66.147781303878|-66.147781303878|-66.147781303878|-66.147781303878|-66.147781303878|-66.147781303878|-66.147781303878|-66.147781303878|-66.147781303878|-66.147781303878|-66.147781303878|-66.147781303878|-66.147781303878|-66.147781303878|-66.147781303878|-66.147781303878||-66.147781303878|-66.147781303878|-67.341977573496|64.807533264807|64.807533264807|64.807533264807|64.807533264807|64.807533264807|64.807533264807|64.807533264807|64.807533264807|64.807533264807|64.807533264807|64.807533264807|||64.807533264807|64.807533264807|64.807533264807|64.807533264807|64.807533264807|64.807533264807|64.807533264807|64.807533264807|64.807533264807|64.530595992065|63.898724490527|63.898724490527|63.898724490527|63.00969031798|62.827435636378|62.505482090686|62.328313179782|61.98009948417|61.98009948417|61.98009948417|60.869553880387|60.366167417824|60.174748234051|60.174748234051|60.174748234051|59.494163941562|58.994796508047|58.994796508047|58.994796508047|58.994796508047|58.994796508047
05669|49920|/equities/sparebank-1sr|MSCI_EU_SMALLCAP|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|126.47546274753|125.92830542282|125.92830542282|125.92830542282|125.92830542282|125.92830542282|125.92830542282|125.92830542282|125.92830542282|125.92830542282|125.68144690941|124.82383057752|123.88203448364|123.71892737359|123.61562183132|123.61562183132|123.61562183132|123.61562183132|123.61562183132||123.61562183132|123.03402230729|121.9544721973|||121.62945395309|121.62945395309|121.62945395309|120.97635908889|120.97635908889|120.97635908889|120.97635908889|119.81262154896|118.3306895927|-122.96752810093|-122.96752810093|-122.96752810093|-122.96752810093|-122.96752810093|-122.96752810093|-122.96752810093|-122.96752810093|-122.96752810093|-123.38614013032|-123.8846033661|-123.98954889177|-123.98954889177|-123.98954889177|-123.98954889177|-124.75174464972|-124.75174464972|-124.75174464972|-124.75174464972|-124.75174464972|-124.75174464972|-125.37372230904|-125.37372230904|-125.37372230904|-125.90311237744|-125.90311237744|-125.90311237744|-125.90311237744|-125.90311237744|-125.90311237744|-125.90311237744|-125.90311237744|-125.90311237744|-125.90311237744|-127.29234437337|122.31051132426|122.31051132426|122.31051132426|122.31051132426|122.31051132426|122.31051132426|122.31051132426|122.31051132426|-126.48363759964|-126.48363759964|-126.48363759964|-126.48363759964|-126.48363759964|-126.88737528026|-128.17733961499|-128.17733961499|-128.17733961499|-128.17733961499|-128.49704282986|-129.08560433108|-129.88400676205|-130.11001192148|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-130.73646266237|-131.17940634904|-131.58823012442|-131.91741207671|-131.91741207671|-131.91741207671|-131.91741207671|-131.91741207671|126.5297148703|126.5297148703|126.5297148703|126.5297148703|126.5297148703|126.5297148703|126.5297148703|126.5297148703|126.5297148703|126.5297148703|125.58857631666|125.28729820233|125.25968851829|125.25968851829|125.25968851829|125.25968851829|125.25968851829|125.25968851829|125.25968851829|125.25968851829|125.25968851829|125.25968851829|125.25968851829|125.25968851829|125.25968851829|125.25968851829|125.25968851829|125.25968851829|125.25968851829|125.25968851829|124.96632040634|124.08480112965|122.27200150948|121.02460605066|121.02460605066|121.02460605066|121.02460605066|121.02460605066|120.82178890883|119.48531990778|118.4244615621|118.4244615621|118.11051623762|117.9339051505|117.44842008144|117.44842008144|117.44842008144|117.44842008144|117.44842008144|117.44842008144|117.44842008144|117.44842008144|117.44842008144|117.44842008144|117.44842008144||117.44842008144|117.44842008144|117.44842008144|117.44842008144|117.44842008144|117.44842008144|||117.44842008144|117.44842008144|117.44842008144|117.44842008144|117.44842008144|117.44842008144|117.44842008144|117.44842008144|117.44842008144|117.44842008144|117.44842008144||116.43713393245|116.17750502827|116.17750502827|116.17750502827|116.17750502827|116.17750502827|116.17750502827|116.17750502827|116.17750502827|116.17750502827|116.17750502827|116.17750502827|115.48056402474|114.82628636145||||-123.25653473917|-123.25653473917|-123.25653473917|-123.25653473917|-123.25653473917|-123.25653473917|-123.25653473917|-123.25653473917|-123.25653473917|-123.50315817784|-123.50315817784|-123.50315817784|-123.50315817784|-125.33684496295|-125.44093740662|-127.97881866252|-128.45979876822|-129.58866792593|-131.17074061404|124.55102991101|124.55102991101|124.55102991101|124.55102991101|124.23448344333|124.13275243025|124.11416902787|123.776856849|122.76317665025|121.60353249361|119.5594763099
05670|584|/equities/tietoenator|MSCI_EU_SMALLCAP|-22.133610666186|-22.133610666186|-22.133610666186|-22.133610666186|-22.133610666186|-22.133610666186|-22.133610666186|-22.133610666186|-22.133610666186|-22.133610666186|-22.133610666186|-22.133610666186|-22.133610666186|-22.133610666186|-22.133610666186|21.088301686399|21.088301686399|21.088301686399|21.088301686399|21.088301686399|20.741218198073|20.741218198073|20.741218198073|20.741218198073|20.741218198073|20.741218198073|20.741218198073|20.741218198073|20.741218198073||20.700202195259|20.700202195259|20.700202195259|||20.484669809443|20.301855119182|20.280191025265|20.280191025265|19.999494381314|19.999494381314|-20.84645474479|-20.84645474479|-20.84645474479|-20.84645474479|-20.84645474479|-20.84645474479||-20.84645474479|19.949764981916|19.949764981916|19.949764981916|19.949764981916|19.949764981916|19.949764981916|19.949764981916|19.949764981916|19.949764981916|19.949764981916|19.949764981916|19.71307316428|19.683414677841|19.627127466447|19.289476954063|-20.629767380063|-20.629767380063|-20.629767380063|-20.629767380063|-20.629767380063|-20.629767380063|-20.629767380063|-20.629767380063|-20.629767380063|-20.629767380063|-20.629767380063|-20.710852051117|-20.825391345927|-21.210220365625|-21.210220365625|-21.210220365625|-21.440245236403|-21.701382731339|-21.860025419033|-21.860025419033|-21.860025419033|-21.860025419033|-21.860025419033|-21.860025419033|-21.860025419033|-21.860025419033|-21.860025419033|-21.860025419033|-21.860025419033|-22.014472446216|-22.032042574183|-22.032042574183|-22.032042574183|-22.032042574183|-22.032042574183|-22.214492558656|-22.259436871407|-22.841404075237|-22.841404075237|-22.917514610601|-22.917514610601|-22.917514610601|-22.917514610601|-22.917514610601|-22.917514610601|-22.917514610601|-22.917514610601|-22.917514610601|-22.917514610601|-22.917514610601|-22.917514610601|-22.917514610601|-22.917514610601|-22.917514610601|-22.917514610601|-22.917514610601|-22.917514610601|-23.015822322351|-23.015822322351|-23.015822322351|-23.015822322351|-23.015822322351|-23.015822322351|-23.047579243429|-23.331754422461|-23.447504494228|-23.572104716054|-23.572104716054|-23.904696999939|-23.904696999939|-24.021885936958|-24.035429179119|-24.08936562742|-24.34093817308|-24.34093817308|-24.34093817308|-24.34093817308|-24.34093817308|-24.34093817308|-24.34093817308|-24.34093817308|-24.554376163245|-25.314802648215|-25.314802648215|-25.314802648215|-25.314802648215|-25.314802648215|-25.314802648215|-25.314802648215|-25.314802648215|-25.314802648215|-25.314802648215|-25.494224867984|-25.758027961701|-25.865585568713|-26.031762391512|-26.19957872064|-26.19957872064|-26.19957872064|-26.19957872064|-26.19957872064||-26.605087658113|-27.15898608758|25.596301865322|25.596301865322|25.596301865322|-26.562103654889|-26.562103654889|-26.562103654889|-26.562103654889|-26.562103654889|-26.562103654889|-26.738035661653|-26.738035661653|-26.738035661653|-26.738035661653|-26.738035661653|-26.738035661653|-26.806706091513|-26.933465353194|-26.933465353194|-27.066072110272|-27.372302933906|-27.657003107308|-27.83498379592|-27.83498379592||-27.83498379592|-28.115537504398|-28.289485882877|-28.301650523211|-28.359611510199|-28.393470704018|-28.393470704018|-28.663298144089|-28.663298144089|-29.29255370536|-30.087103471817|-30.087103471817||28.862448869985|28.862448869985|28.862448869985|28.862448869985|28.862448869985|28.862448869985|28.862448869985|28.862448869985|28.862448869985|28.862448869985|28.862448869985|28.443832276973|28.165369429757|-29.512976544382|||-29.512976544382|-29.512976544382|-29.512976544382|-29.512976544382|-29.512976544382|-29.512976544382|-29.512976544382|-29.512976544382|-29.512976544382|-29.512976544382|-29.512976544382|-29.512976544382|-29.512976544382|-29.512976544382|-29.605157066865|-29.605157066865|-29.732395994976|-29.919329815789|-30.138144472886|28.980724205251|28.980724205251|28.980724205251|28.980724205251|28.980724205251|28.980724205251|28.90151006704|28.90151006704|28.750568199217|28.716185781757|28.669242131612|28.669242131612
05671|572|/equities/konecranes|MSCI_EU_SMALLCAP|43.272577362214|42.979530419414|42.308922756055|41.54547160239|40.572747581215|40.056383734512|-40.797812144588|-40.797812144588|-40.797812144588|-40.797812144588|-40.797812144588|-40.797812144588|-40.797812144588|-40.797812144588|-40.797812144588|-40.797812144588|-40.797812144588|-40.797812144588|-41.025219878846|-41.025219878846|-41.025219878846|-41.025219878846|-41.025219878846|-41.025219878846|-41.025219878846|-41.050800280762|39.172818777383|39.172818777383|39.172818777383||39.172818777383|38.712019414174|38.166689416288|||37.69020771596|37.449676774312|37.420753556676|36.993057973062|36.949577304654|36.949577304654|36.24564231428|35.862379535398|35.847087313026|35.650654714737|35.554060743289|35.380623285458||34.93347214823|34.841634635186|34.666815947665|34.245351578542|34.029280743939|33.44309052929|33.349543989861|33.068936918801|32.795484753258|32.659341765866|32.659341765866|32.659341765866|32.558156491899|32.183508450879|31.852786124959|30.65254091026|30.200600451911|30.002333979568|29.897037882232|29.45985898906|29.45985898906|29.45985898906|29.287620013886|28.725133518305|-31.516442808|-31.516442808|-31.516442808|-31.516442808|-31.516442808|-31.516442808|-32.24382552448|-32.578139403828|-32.742376013341|-32.825418441099|-33.311020180696|30.842255468368|30.842255468368|30.842255468368|30.842255468368|30.083618132273|-32.452730212336|-32.452730212336|-32.452730212336|-32.452730212336|-32.452730212336|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.402863951741|30.253180367216|30.00964541619|29.930717205394|-31.853963735345|-31.853963735345|-31.853963735345|-31.853963735345|-31.853963735345|-31.853963735345|-31.853963735345|-32.078292611179|-32.584214266734|-32.875237739303|-33.136220470155|-33.136220470155|-33.584687779441|-33.998542863014|-34.032150870344|-34.032150870344|-34.204611705167|-34.365052889082|-34.365052889082|-34.365052889082|-34.365052889082|-34.365052889082|-34.365052889082|-34.438393167095|-35.736547420904|-36.562273606641|-36.622526178739|-36.969473108077|-37.508922174234|34.812510547624|34.812510547624|34.812510547624|34.812510547624|34.812510547624|34.812510547624|34.812510547624|34.812510547624|34.812510547624|34.812510547624|34.812510547624|34.812510547624|34.812510547624|34.812510547624|34.812510547624|34.812510547624|34.812510547624|34.812510547624||34.812510547624|34.812510547624|34.812510547624|34.812510547624|34.812510547624|-37.420267378558|-37.420267378558|-37.420267378558|-37.420267378558|-37.420267378558|-37.420267378558|-37.420267378558|-37.420267378558|-37.420267378558|-37.420267378558|-37.420267378558|-37.994186705207|-38.054767525498|-38.054767525498|-38.054767525498|-38.054767525498|-38.750852280528|-38.939047926803|-38.939047926803|-38.939047926803||-38.939047926803|-39.322830538109|36.551300944934|36.545334222195|36.021482231747|35.281089520599|34.879544072841|34.422270463015|33.996691989929|33.996691989929|33.76632383138|32.839805791445||32.116451472781|31.549945428131|30.874383054572|30.861679003668|30.861679003668|30.861679003668|30.734303673207|30.734303673207|30.734303673207|30.217004361085|29.848894505956|29.334327915485|29.046890313617|29.046890313617|||29.046890313617|29.046890313617|29.046890313617|-31.620100740252|-31.620100740252|-31.620100740252|-31.620100740252|-31.620100740252|-31.620100740252|-31.620100740252|-31.620100740252|-31.620100740252|-31.620100740252|-31.620100740252|-32.368827942048|-32.368827942048|-32.893142624072|-33.104047478759|-33.622831333041|31.540775987347|31.540775987347|31.540775987347|31.283083514858|30.958982234187|30.877200397062|30.639137272246|30.639137272246|30.042374085726|29.898749191829|29.721388003637|29.631777621464
05672|26062|/equities/bure-equity|MSCI_EU_SMALLCAP|281.94687365542|281.94687365542|281.57548865446|281.57548865446|281.57548865446|281.57548865446|281.57548865446|281.57548865446|281.57548865446|281.57548865446|281.57548865446|279.1283268307|276.33148408977|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303|268.45578765303||268.45578765303|267.00959927838|267.00959927838|||263.86267862985|263.86267862985|263.86267862985|263.86267862985|263.86267862985|263.86267862985|263.86267862985|255.22087864145|255.22087864145|255.22087864145|255.22087864145|246.73430383718|243.7714459953|238.7822068946|238.7822068946|238.7822068946|238.7822068946|238.7822068946|238.7822068946|238.7822068946|238.7822068946|238.7822068946|236.06912928339|235.05458843174|230.80508774588|226.89454702613|223.30315152212|223.30315152212|213.65906335031|211.02509617602|211.02509617602|211.02509617602|211.02509617602|211.02509617602|211.02509617602|211.02509617602|-232.27379969297|-232.27379969297|-232.27379969297|-232.27379969297|-232.27379969297|-232.27379969297|-233.52643816933|-233.60719572186|-233.60719572186|-233.60719572186|-234.94133383564|-235.34361444643|217.0634964709|217.0634964709|217.0634964709|217.0634964709|214.17055180387|206.93395204364|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|204.47224030265|-219.65738182271|-219.65738182271|-219.65738182271|-219.65738182271|-219.65738182271|-219.65738182271|-219.65738182271|-221.59708616694|-224.08565587424|-226.5618327395|-228.99093069145|-229.25777761235|-229.25777761235|-229.25777761235|-229.25777761235|-231.56420412874|-232.8582796974|-232.8582796974|-235.54252824993|-239.70281018384|-243.04756025879|-245.10840791694|-247.48139205958|-247.48139205958|-247.48139205958|-247.48139205958|-247.48139205958|-248.83661713392|-248.83661713392|-248.83661713392|-250.85180393624|-252.55755653831|-252.81941478075|-252.81941478075|-252.81941478075|-254.36601794893|-256.39558160233|-256.62841857724|-259.6982428636|-264.01182167142|-264.01182167142|-264.01182167142|-264.01182167142|-264.01182167142|-264.01182167142|-264.01182167142||-265.49091754588|-268.90102678573|-269.30921750208|-269.30921750208|-269.30921750208|-269.30921750208|-269.30921750208|-269.30921750208|-269.30921750208|-269.30921750208|-269.30921750208|-269.30921750208||-269.30921750208|-269.30921750208|-269.30921750208|-269.30921750208|247.40507482763|247.40507482763|247.40507482763|247.40507482763|247.40507482763|247.40507482763|247.40507482763|247.40507482763||247.40507482763|247.40507482763|247.40507482763|247.40507482763|247.40507482763|247.40507482763|247.40507482763|247.40507482763|247.40507482763|247.40507482763|247.40507482763|247.40507482763||247.40507482763|247.40507482763|247.40507482763|247.40507482763|247.40507482763|247.40507482763|247.40507482763|247.40507482763|247.40507482763|247.40507482763|247.40507482763|-266.39886625254|-266.39886625254|-266.39886625254|||-266.39886625254|-266.39886625254|-266.39886625254|-266.39886625254|-266.39886625254|-266.39886625254|-266.39886625254|-266.39886625254|-266.39886625254|-266.39886625254|-266.39886625254|-266.39886625254|-266.39886625254|-266.39886625254|-268.56773609541|-268.56773609541|-270.94738207005|-270.94738207005|-270.94738207005|-275.51930968124|-280.49923331825|-284.03246824043|-284.12260058868|-284.12260058868|-284.12260058868|-284.12260058868|-286.32667602124|-286.32667602124|-286.56273271986|-286.56273271986|-286.56273271986
05673|948493|/equities/banca-generali?cid=948493|MSCI_EU_SMALLCAP|-35.885830911057|34.590198700788|34.590198700788|34.590198700788|34.435153421524|34.435153421524|34.435153421524|34.435153421524|34.435153421524|34.435153421524|34.435153421524|34.205170349681|34.080188438189|33.782431148702|33.733257425288|33.471952584562|33.368834975889|33.197038760374|33.000544318679|33.000544318679|32.940367521747|32.940367521747|32.940367521747|32.940367521747|32.940367521747|32.940367521747|32.940367521747|32.940367521747|32.940367521747||32.940367521747|32.940367521747|32.940367521747|||32.940367521747|32.940367521747|32.940367521747|32.940367521747|32.940367521747|32.940367521747|32.877632156461|32.622924185957|32.589917025264|32.439906263015|32.059342225019|32.013101504363|32.013101504363|32.013101504363|32.013101504363|32.013101504363|32.013101504363|32.013101504363|32.013101504363|32.013101504363|32.013101504363|32.013101504363|32.013101504363|32.013101504363|32.013101504363|32.013101504363|32.013101504363|32.013101504363|31.520113333637|30.874014493022|-32.091581623152|-32.091581623152|-32.091581623152|-32.091581623152|-32.091581623152|-32.091581623152|-32.091581623152|-32.091581623152|-32.091581623152|-32.091581623152|-32.091581623152|-32.091581623152|-32.092868160754|-32.452183387345|-32.452183387345|-32.681869345314|-33.052632576235|-33.66736926636|-33.739300087656|-33.891475867211|-33.891475867211|-33.891475867211|-33.891475867211|-33.891475867211|-33.891475867211|-33.891475867211|-33.891475867211|-33.891475867211|-34.242751438286|32.710505791532|32.710505791532|32.710505791532|32.710505791532|32.710505791532|32.710505791532|32.710505791532|32.710505791532|32.710505791532|32.658596139368|32.658596139368|32.658596139368|32.574551588095|32.439772298188|32.439772298188|32.439772298188|32.439772298188|32.439772298188|32.439772298188|32.439772298188|32.439772298188|32.439772298188|32.280305520529|32.169227008283|-33.449453135282||-33.449453135282|-33.449453135282|-33.449453135282|-33.449453135282|-33.449453135282|-33.449453135282|-33.913837189973|-33.941799476886||-33.941799476886|-33.941799476886|-33.968999970303|-33.968999970303|-33.968999970303|-34.568333215566|33.047934071818|33.047934071818|33.047934071818|33.047934071818|33.047934071818|32.98770429536|32.41633947077|32.14815306865|32.057392917329|31.82376971317|31.770302402451|31.507556292165|31.395063343698|31.203959508135|31.091063971203|30.958404005547|30.93933787719|-31.790636340669|-31.790636340669|-31.790636340669|-31.790636340669|-31.931262007346|31.036676009673|31.036676009673|31.036676009673|30.800750714958|30.45472196122|30.346763212803|30.346763212803|30.346763212803|30.346763212803|30.346763212803|30.346763212803|30.346763212803|30.346763212803|30.346763212803|30.165818865067|30.165818865067|30.007576075932|29.855640508224|29.672378753611|29.537086618155|29.394541144602|-30.414513156825|-30.414513156825|-30.414513156825|-30.414513156825|-30.414513156825|-30.49459322121||-30.49459322121|-30.49459322121|-30.657881293321|-31.160593827596|-31.160593827596|30.076006748024|29.947073656268|29.947073656268|29.947073656268|29.635637183926|29.451818673635|-30.357752613198|-30.357752613198|-30.357752613198||-30.357752613198|-30.357752613198|-30.572985434745|-30.572985434745||-30.572985434745|-30.572985434745|-30.572985434745|-30.572985434745|-30.572985434745|-30.572985434745|-30.572985434745|-30.572985434745|-30.572985434745|-30.572985434745|-30.572985434745|-30.572985434745|-30.572985434745|-30.572985434745|||-30.572985434745|-30.572985434745|-30.984444292975|-30.984444292975|-30.984444292975|-30.984444292975|-30.984444292975|-31.151854759516|-31.151854759516|-31.151854759516|-31.151854759516|-31.151854759516|-31.151854759516|-31.151854759516|-31.418727934428|-31.508872008431|-31.508872008431|-31.508872008431|-31.508872008431|-31.994301451696|-33.164224030191|-33.633583044139|-33.713219390321|-33.713219390321|-33.713219390321|-33.713219390321|-33.713219390321|-33.713219390321|-33.713219390321|-33.713219390321|-33.713219390321
05674|985181|/equities/basic-fit-nv|MSCI_EU_SMALLCAP|-28.520506586618|-28.520506586618|-28.520506586618|-28.520506586618|-28.520506586618|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.615433750177|-28.959168547956|26.350795371354|26.350795371354||26.350795371354|26.350795371354|26.350795371354|||26.350795371354|26.350795371354|26.350795371354|26.350795371354|26.350795371354|26.350795371354|26.168661655122|25.586289791193|25.531099430238|25.531099430238|25.337887569174|24.575606546957|24.575606546957|24.575606546957|24.575606546957|24.575606546957|24.575606546957|24.575606546957|24.575606546957|24.575606546957|24.573601877846|24.573601877846|24.573601877846|24.324003497933|24.125559374331|23.944595438297|23.944595438297|23.944595438297|23.61637790552|-27.119300545754|-27.119300545754|-27.119300545754|-27.119300545754|-27.119300545754|-27.119300545754|-27.119300545754|-27.119300545754|-27.119300545754|-27.284779431093|-27.739754546206|-27.844795044731|-27.844795044731|-27.844795044731|-27.844795044731|-27.844795044731|-28.149745364992|-28.149745364992|-28.149745364992|-28.149745364992|-28.149745364992|-28.149745364992|-28.149745364992|-28.149745364992|-28.149745364992|-28.149745364992|-28.149745364992|-28.149745364992|-28.149745364992|-28.149745364992|-28.149745364992|-28.149745364992|-28.149745364992|-28.149745364992|-28.245271890261|26.691479446441|26.691479446441|26.691479446441|26.691479446441|26.691479446441|26.691479446441|26.691479446441|26.243866021931|-28.516635981419|-28.516635981419|-28.516635981419|-28.516635981419|-28.516635981419|-28.814138684533|-28.814138684533|-28.814138684533|-28.814138684533|-28.814138684533|-28.814138684533|-28.814138684533|-28.814138684533|-28.814138684533|-29.585121495022|-29.585121495022|-29.585121495022|-29.585121495022|-29.714579324473|-30.620645236692|-31.287383291148|-31.554870628674|-31.748745414239|-32.294161660386|-32.842401247237|-32.907112471499|-33.140125345563|-33.661250723043|-33.746688545635|-33.746688545635|-33.746688545635|-33.746688545635|-33.746688545635|-33.746688545635|-33.940701701881|-33.940701701881|-33.940701701881|-33.940701701881|-34.030781881281|-34.587533677362|-35.085037351475|-35.281153494369|-35.491281304371|-35.692205975161|-35.692205975161|-35.692205975161|-35.692205975161|-35.692205975161|-35.692205975161|-35.77086898228|-35.77086898228|-35.77086898228|-35.77086898228|-35.77086898228|-35.77086898228|-35.77086898228|-35.77086898228|-36.090967934888|-36.409879675986|-36.409879675986|-36.409879675986|-36.409879675986|-36.409879675986|-36.409879675986|-36.409879675986|-36.409879675986|-36.409879675986|-36.409879675986|-36.409879675986|-36.409879675986|-37.186533812552|-37.518369122643|-38.045964793253|-38.095837200685|-38.095837200685|-38.095837200685|-38.822040333796|36.284351614828|36.284351614828|36.284351614828|36.284351614828|36.284351614828|36.284351614828|36.284351614828|36.284351614828|36.284351614828|36.284351614828|36.284351614828|36.284351614828|36.284351614828|36.284351614828|36.284351614828|36.284351614828|36.284351614828|36.284351614828|36.284351614828|35.682614939869||35.188338884603|35.188338884603|35.188338884603|35.188338884603|35.188338884603|35.188338884603|35.188338884603|35.188338884603|35.188338884603|34.438153621103|34.390169961084|34.375746045763|34.146146527889|34.146146527889|||34.146146527889|34.146146527889|34.115717508133|33.492122171096|33.492122171096|33.492122171096|32.646803429581|32.508876497107|32.508876497107|32.508876497107|32.508876497107|32.508876497107|32.508876497107|32.508876497107|32.508876497107|32.203135198391|32.203135198391|32.203135198391|32.203135198391|32.203135198391|32.203135198391|32.203135198391|32.203135198391|32.203135198391|32.203135198391|31.265437128332|31.265437128332|31.265437128332|31.265437128332|31.265437128332|31.265437128332
05675|15241|/equities/melexis|MSCI_EU_SMALLCAP|-84.43622574606|-84.43622574606|-84.43622574606|-84.43622574606|-84.43622574606|-84.43622574606|-84.43622574606|-84.921780328399|-84.921780328399|-84.921780328399|-85.446424197759|-85.550437148145|-85.550437148145|-85.550437148145|-85.550437148145|-85.550437148145|-85.550437148145|-85.550437148145|-86.306042547283|-87.340045155482|-87.694498262358|-88.009493925869|-88.009493925869|-88.009493925869|-88.41332827972|-88.414807334726|-90.935896360416|-93.89544345222|86.938350062704||86.938350062704|86.938350062704|86.938350062704|||86.687002922858|86.687002922858|86.687002922858|86.687002922858|86.687002922858|86.687002922858|85.652226317553|83.902472245062|83.294415724901|82.338241644069|81.041926843372|81.041926843372|81.041926843372|79.967505577959|79.967505577959|79.967505577959|79.967505577959|79.967505577959|79.967505577959|79.967505577959|79.967505577959|78.888896019103|76.820995152926|76.600614728426|76.600614728426|74.928458096689|73.903846398665|71.809825941008|69.291473013473|-76.103235292428|-76.103235292428|-76.103235292428|-76.103235292428|-76.103235292428|-76.103235292428|-76.103235292428|-76.103235292428|-76.103235292428|-76.711927254987|-77.513256744094|-78.308956692183|-78.308956692183|-81.755503633832|-81.755503633832|-81.845001409689|-83.230556274166|-85.961732414817|-87.121366637123|80.793999045473|80.793999045473|80.793999045473|80.793999045473|79.254442790461|-85.136552830565|-85.136552830565|-85.136552830565|-85.136552830565|-85.136552830565|-85.136552830565|-85.136552830565|-85.136552830565|-85.136552830565|-85.136552830565|-85.136552830565|-85.374407231457|-85.374407231457|-85.374407231457|-85.374407231457|-85.374407231457|-85.788231783054|-85.812182226491|-85.812182226491|-85.812182226491|-87.174648698516|-88.444054533317|-88.818393841137|-90.695436838324|-91.923504250397|-91.923504250397|-91.923504250397|-91.923504250397|-91.923504250397|-91.923504250397|-91.923504250397|-91.923504250397|-91.923504250397|-92.206524296031|-92.206524296031|-92.206524296031|-92.206524296031|-92.206524296031|-93.076693662257|-94.262994060087|-95.231100781282|-95.317893910761|-96.797660324701|-98.111288147644|-99.22643288581|-100.0682526585|-101.48139370774|93.500416952582|93.500416952582|93.500416952582|91.300818839451|91.300818839451|90.901147130497|90.901147130497|90.901147130497|90.901147130497|90.901147130497|90.901147130497|90.901147130497|90.901147130497|90.901147130497|90.901147130497|90.901147130497|90.901147130497|88.387382564024|84.743991852992|84.743991852992|84.743991852992|84.743991852992|84.743991852992|84.532211305028|-90.491705861764|-90.491705861764|-90.491705861764|-90.491705861764|-90.491705861764|84.736377187084|84.736377187084|84.736377187084|84.736377187084|84.736377187084|84.736377187084|84.736377187084|84.736377187084|84.736377187084|84.684861337157|82.91929283298|-89.410477682598|-89.410477682598|-89.410477682598|-89.410477682598|-89.410477682598|-89.410477682598|-89.410477682598|-89.410477682598|-89.410477682598|-89.410477682598|-89.410477682598|-89.410477682598|-89.525135516853|-89.525135516853|-89.525135516853|-89.525135516853|-89.525135516853|-89.525135516853|-90.220537232434|-90.220537232434|-90.481150361206|-90.865169441596|-91.364075885763|-93.6323051834|-93.905807285792|-93.905807285792|-93.905807285792|-95.601516603941|-95.601516603941||-95.601516603941|-96.443352460325|-98.637056509058|-101.48284293921|-103.18926696547|-104.66029696738|-105.54003888384|-105.54003888384|-105.54003888384|-105.54003888384|-105.54003888384|-105.54003888384|-105.54003888384|-107.10679785517|||98.421083444895|98.421083444895|98.421083444895|98.421083444895|98.421083444895|98.421083444895|98.421083444895|98.421083444895|98.421083444895|98.421083444895|98.421083444895|98.421083444895|98.421083444895|98.421083444895|98.421083444895|98.421083444895|98.421083444895|98.421083444895|98.421083444895|98.421083444895|98.421083444895|97.769250598057|97.769250598057|97.769250598057|96.838061136785|96.444946783998|96.444946783998|96.444946783998|96.444946783998|96.444946783998|96.444946783998
05676|26249|/equities/chemometec|MSCI_EU_SMALLCAP|400.18960539602|399.08844637101|372.66494787209|350.62773681208|-410.21364577032|-412.00404170064|-413.31459721318|-413.31459721318|-413.31459721318|-413.31459721318|-413.31459721318|-413.31459721318|-413.31459721318|-413.31459721318|-413.31459721318|-413.31459721318|-413.31459721318|-413.31459721318|-416.66066221386|-417.1583139954|375.52938200507|375.52938200507|359.44376761685|356.82851131217|356.82851131217|356.82851131217|356.82851131217|356.82851131217|356.82851131217||356.82851131217|356.82851131217|356.82851131217|||356.82851131217|356.82851131217|356.82851131217|356.82851131217|344.15389874529|343.39322591436|317.13907743284|317.13907743284|317.13907743284|317.13907743284|317.13907743284|317.13907743284|317.13907743284|317.13907743284|317.13907743284|317.13907743284|317.13907743284|317.13907743284|317.13907743284|315.62119002683|314.5235478651|312.27059992281|305.80067336259|304.70786569018|304.70786569018|304.70786569018|304.70786569018|304.70786569018|281.23113787085|281.23113787085|281.23113787085|281.23113787085|278.23328000697|278.23328000697|278.23328000697|278.23328000697|273.81475895414|249.21639917702|-301.71262074456|-301.71262074456|-301.71262074456|-301.71262074456|-310.0362415418|-317.80694114996|-319.00771238885|-327.3974632961|-340.64161774653|-344.94623244623|-346.97360211853|-354.14844917196|-366.05449082873|-366.05449082873|-366.05449082873|-366.05449082873|-366.05449082873|-366.05449082873|-366.05449082873|-370.6938614053|-372.593190529|-378.75732460615|-378.75732460615|-378.75732460615|-381.1843432276|-381.1843432276|-394.30482852112|-402.79689359549|-402.79689359549|-402.79689359549|-402.79689359549|-402.79689359549|-402.79689359549|-402.79689359549|-431.87516669142|-431.87516669142|-457.43188492179|-457.43188492179|-457.43188492179|-457.43188492179|-457.43188492179|-457.43188492179|-457.43188492179|-457.43188492179|-457.43188492179|-457.43188492179|-457.43188492179|-457.43188492179|-457.43188492179|-457.43188492179|-457.43188492179|-457.43188492179|-457.43188492179|-460.2748610394|-460.2748610394|-460.2748610394|-460.2748610394|-460.2748610394|-460.2748610394|-460.2748610394|-460.2748610394|-470.68378199971|-470.68378199971|-471.44865141353|-480.60962963591|425.57721586533|425.57721586533|425.57721586533|425.57721586533|425.57721586533|425.57721586533|425.57721586533|425.57721586533|425.57721586533|-479.1961230539|-479.1961230539|-479.1961230539|-479.1961230539|-479.1961230539|-479.1961230539|-484.07545905333|-484.07545905333|-484.53940810342|-495.13267261871|-498.06474094585|-498.06474094585|-498.06474094585|-498.06474094585|-498.06474094585|-498.06474094585|-511.59414948573|-520.98855922991|-520.98855922991|-520.98855922991|-529.02061322855|-534.37846219459|-546.55939396133|467.73068160907|467.73068160907|467.73068160907|467.73068160907|455.39520178786|447.4668908754|445.185434306|443.61159977685|437.65732833821||432.15258229528|420.49174725517|416.22416768586|413.76018530037||393.16686509612|382.77428810864|380.32411388941|380.32411388941|380.32411388941|||380.32411388941|380.32411388941|360.23322131533|360.23322131533|360.23322131533|355.26043097969|355.26043097969|355.26043097969||355.26043097969|355.26043097969|355.26043097969|355.26043097969|332.77689389376|-387.6382253998|-387.6382253998|-397.0962316775|-397.0962316775|-397.0962316775|-397.0962316775|-397.0962316775|-409.18470322023|-415.46078847658|-417.8688512339|-417.8688512339|-417.8688512339|-417.8688512339||||-417.8688512339|-417.8688512339|-417.8688512339|-417.8688512339|-417.8688512339|-417.8688512339|-419.06537940919|-428.77263564997|-434.60291120667|-440.63657614544|-442.69214941513|-442.69214941513|-442.69214941513|-448.8322735835|-448.8322735835|-456.5793653242|-456.5793653242|-459.07705664549|-476.57451348739|-483.30501159515|-488.86111856926|-498.73458975143|-500.57178368378|-509.39086262173|-511.84540596479|-527.49489212559|-538.59433577377|-540.74609769223|-540.74609769223|-558.82898387244
05677|948498|/equities/delonghi-spa?cid=948498|MSCI_EU_SMALLCAP|-29.999849434971|-30.50094394803|-30.957495481715|-30.957495481715|-30.957495481715|-31.140794174694|-31.140794174694|-31.140794174694|-31.140794174694|-31.186436433287|29.784769035303|29.784769035303|-31.079228018938|-31.079228018938|-31.079228018938|-31.079228018938|-31.079228018938|-31.079228018938|29.628825730314|29.628825730314|29.628825730314|29.628825730314|29.551472207164|-30.713159982736|-30.713159982736|-30.713159982736|-30.713159982736|-30.713159982736|29.823320751358||29.823320751358|29.59636618921|29.59636618921|||29.59636618921|28.970328075759|28.970328075759|28.492480118896|28.492480118896|28.492480118896|28.107755802103|28.062908817745|28.062908817745||27.909898203189|27.835998236664|27.574442849697|27.127714459699|27.000793369392|26.640325342924|26.411473048297|26.314161280166||26.314161280166|26.314161280166|26.314161280166|26.314161280166|26.005179700334|25.852977338852|25.384418451589|24.910146763051|24.910146763051|24.843495318321|24.493884348238|24.379316302763|22.766462083908|22.133846967587|21.81260725433|21.760440666665|21.760440666665|20.656044782521|-21.355788894222|-21.355788894222|-21.355788894222|-21.355788894222|-21.355788894222||20.63683917912|20.63683917912|20.63683917912|-20.951929694066|-20.951929694066|-20.951929694066|-20.991588413329|-21.488431095647|-21.506951502281|-21.506951502281|-21.790310681256|-21.790310681256|-21.792409227091|-21.792409227091|-21.792409227091|-21.792409227091|-21.792409227091||-21.792409227091|-21.798232288049|-22.019146516242|-22.6623853868|-22.963205887847|-23.183563208108|-23.449514573951|-23.617239097908|-23.722326160553|-23.722326160553|-23.722326160553|-23.722326160553|-24.321474050022|-24.643918853896|-24.643918853896|-24.722132530364|-25.232369041611|24.015346479797|24.015346479797|23.540940444098|23.314371682521|23.314371682521|-24.108014228265||-24.108014228265|-24.108014228265|-24.108014228265|22.894380206772|22.894380206772|22.894380206772|22.894380206772|||22.894380206772|22.717089991777|22.521210940909||22.355764219725||22.355764219725|22.355764219725|22.097515235967|21.901684163485|21.821870245838|20.851523309178|20.419470262999|-21.630431474162||-21.630431474162|-21.630431474162|-21.830480483851|20.815666137462||20.815666137462|20.815666137462|20.812407107624|19.933786599142|19.333095992387|-19.720869354774|-19.720869354774|-20.021521361194|19.430468828266|19.430468828266|19.430468828266|19.430468828266|18.997188019294|18.800763262134|18.660043693207|18.660043693207||18.660043693207|18.660043693207|18.660043693207|18.660043693207|18.660043693207||18.660043693207|17.933937576769|-18.92322659375|-18.92322659375||-19.049908507038|-19.049908507038||||-19.363787081693|-19.745319369606|||-19.839799354663|||-20.810332349264|20.790245120443|20.790245120443|20.790245120443|20.790245120443|20.790245120443|20.790245120443|20.497928819835|20.497928819835|20.497928819835||20.497928819835||20.497928819835|-21.056136684432|||-21.056136684432|-21.127374204016|-21.233054989179||-21.233054989179|-21.351172519614|-21.960192548886|-22.029622686544|-22.029622686544|-22.029622686544||-22.029622686544|-22.029622686544|||-22.060136517594|-22.154259003428|-22.154259003428|-22.154259003428|-22.154259003428|-22.154259003428|-22.154259003428|-22.154259003428|-22.436954804292|-22.796616364442|-23.367995211662|-23.367995211662|-23.367995211662|-23.367995211662|-23.367995211662|-23.610549340845|-23.672534347651|-23.672534347651|-23.672534347651|-23.672534347651|-23.672534347651|-23.672534347651|22.857128877466|22.857128877466||22.857128877466|22.857128877466|22.647920576539|22.424356319072|22.227063233722|21.534513746223
05678|25978|/equities/axfood-ab?cid=25978|MSCI_EU_SMALLCAP|272.74087938715|272.74087938715|272.74087938715|272.74087938715|272.74087938715|269.71764918884|262.02514915026|-271.5168266904|-271.5168266904|-271.5168266904|-271.5168266904|-271.5168266904|-272.00759640133|-272.69733408199|-275.14703515621|-277.52228585697|-277.52228585697|-279.92475256894|266.43067307264|266.43067307264|266.43067307264|266.43067307264|266.43067307264|266.43067307264|264.70630036229|263.49357813221|263.49357813221|262.52619995919|262.30416667512||262.30416667512|262.30416667512|262.30416667512|||262.30416667512|262.30416667512|262.30416667512|262.30416667512|262.30416667512|262.30416667512|262.30416667512|260.87130342646|260.86023234344|260.86023234344|258.63360064799|258.2933346231|258.2933346231|257.82037655063|252.86151966726|250.78502320884|250.04448243908|249.75496082098|247.43082178118|247.43082178118|247.28425998691|246.27694638573|244.10217384059|242.14685846655|241.77428464192|239.41585995641|239.21763946708|238.80292460318|236.46100559871|236.46100559871|236.46100559871|236.46100559871|236.46100559871|236.46100559871|235.57469276931|235.57469276931|-251.22336486699|-251.22336486699|-251.22336486699|-251.22336486699|-251.22336486699|-251.22336486699|-251.22336486699|-251.22336486699|-251.22336486699|-251.22336486699|-253.82039540478|-255.65599794596|-257.68445216516|-258.90494379842|-261.33882305184|-264.74610268531|-264.74610268531|-264.74610268531|-264.74610268531|-264.74610268531|-264.74610268531|-264.74610268531|-264.74610268531|-265.92353575036|-265.92353575036|-265.92353575036|-270.32719833818|-270.32719833818|-271.71354116298|257.55223995119|257.55223995119|257.55223995119|257.55223995119|257.55223995119|257.42469274633|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|256.82031276134|254.40036378864|251.71706036466|247.37451626346|244.12723961457|243.51359177281|234.02065108274|226.64517363414|225.19463601493|-239.12682172811|-239.12682172811|-239.12682172811|-239.12682172811|-239.12682172811|-239.12682172811|-239.12682172811|-239.12682172811|-239.12682172811|-239.12682172811|-239.12682172811|-241.06313898338||-243.58681108966|-245.70201791674|-249.64112678004|-250.88497451329|-250.88497451329|-250.88497451329|-250.88497451329|-250.88497451329|-250.88497451329|-250.88497451329|-250.88497451329|-250.88497451329||-250.88497451329|-250.88497451329|-250.88497451329|-250.88497451329|-250.88497451329|-250.88497451329|-250.88497451329|-253.51108533567|-256.26787123885|-256.86430035925|-256.99922584269|-258.57136052156||-259.17373289559|-261.96525334753|-266.49423541962|-266.49423541962|-266.49423541962|-266.57255870143|-266.57255870143|-266.57255870143|-266.57255870143|-266.57255870143|-269.95839533585|-270.61488930139||-270.98505590473|-270.98505590473|254.73548246173|254.73548246173|254.73548246173|254.73548246173|254.65059517965|254.65059517965|253.60065046003|251.60254042648|251.60254042648|251.60254042648|251.60254042648|247.30836299286|||244.55928848436|244.02144589082|237.79603708735|-254.78060677524|-254.78060677524|-254.78060677524|-254.78060677524|-254.78060677524|-254.78060677524|-254.78060677524|-254.78060677524|-254.78060677524|-254.78060677524|-254.78060677524|-254.78060677524|-254.78060677524|-254.78060677524|-254.78060677524|-256.80066588715|-259.7451865231|-261.4700678079|-261.4700678079|-261.4700678079|-261.4700678079|-262.84328986008|-262.84328986008|-263.62031375919|-267.01702003517|-267.42883901556|-267.42883901556|-267.42883901556
05679|40233|/equities/oci-nv|MSCI_EU_SMALLCAP|25.374015657671|25.225821031597|25.225821031597|25.225821031597|25.225821031597|25.225821031597|24.46249519634|24.46249519634|24.401104993818|23.937894895339|23.470994501935|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|23.441462058335|22.992606833282|22.992606833282||22.70678605272|22.345317832117|21.749797281827|||21.563663625282|21.272958913955|20.776621040937|20.114023828106|18.399469640075|18.305055956559|18.305055956559|-20.254301241176|-20.254301241176|-20.254301241176|-20.254301241176|-20.254301241176|-20.783390445993|-21.239322577897|-21.831632851308|-21.831632851308|-21.918480712777|-22.127059599204|-22.127059599204|-22.127059599204|-22.127059599204|-22.127059599204|-22.344511081161|-22.610012850697|-23.232237005162|-23.417613139658|-23.417613139658|-23.417613139658|-23.417613139658|-23.417613139658|-23.417613139658|-23.417613139658|-23.417613139658|-24.135681062836|-24.14563138229|-24.14563138229|-24.14563138229|-24.14563138229|-24.14563138229|-24.14563138229|-24.14563138229|-24.14563138229|-24.944590751135|-25.64343398567|-26.051037825434|-26.510299416565|-26.510299416565|-26.510299416565|-26.510299416565|-26.510299416565|-26.510299416565|-26.510299416565|-26.510299416565|-26.510299416565|-26.510299416565|-26.510299416565|-26.541443529155|24.409430451769|24.409430451769|24.409430451769|24.409430451769|24.299392139822|24.299392139822|24.299392139822|24.299392139822|24.299392139822|24.299392139822|24.299392139822|24.299392139822|24.299392139822|24.299392139822|23.799324896501|23.577523321345|23.577523321345|23.577523321345|23.119471225953|22.778300561084|22.618667167175|22.405185745544|-24.349270032979|-24.349270032979|-24.349270032979|-24.349270032979|-24.349270032979|-24.349270032979|-24.529189506214|-24.554654243965|-25.174060215971|-25.381178606904|-25.60019846907|-25.745220830603|-26.104531120572|-26.104531120572|-26.267256868452|24.010139373148|24.010139373148|24.010139373148|24.010139373148|24.010139373148|24.010139373148|24.010139373148|24.010139373148|24.010139373148|24.010139373148|24.010139373148|23.88887670698|23.88887670698|23.440973262679|23.215526241607|23.016139713202|22.841823276848|22.55591359069|21.710240792584|21.710240792584|21.710240792584|21.710240792584|21.710240792584|21.605267365058|21.027519790419|20.66557660819|-22.644346934804|-22.644346934804|-22.644346934804|-22.644346934804|-22.644346934804|-22.644346934804|-22.644346934804|-22.644346934804|-22.644346934804|-22.644346934804|-22.644346934804|-22.644346934804|-22.644346934804|-22.644346934804|-22.644346934804|-22.644346934804|-22.644346934804|-22.644346934804|-22.644346934804|-22.644346934804|-22.644346934804|-22.644346934804|-22.644346934804|-22.644346934804|-22.644346934804|-22.644346934804|-22.644346934804|-22.644346934804|-23.593163099828|-24.012608458161|-24.012608458161|-24.556231209039|-24.714145974317|-24.93571740168|-24.970925322081|-24.970925322081|-24.970925322081|-24.970925322081|-25.107236945287|-25.107236945287|-25.107236945287|-25.196373819925|-25.205972008813|-25.382746807854|-26.022496453171|-26.26055191981|-26.546325243265|-26.546325243265|-26.546325243265||-26.546325243265|-27.102584137685|-27.605648533246|-28.61460952377|-29.134565667043|-29.662850410551|-29.740945214266|27.899883389186|27.899883389186|27.830425394587|27.676753745686|27.676753745686|27.676753745686|27.676753745686|||27.676753745686|27.676753745686|27.676753745686|27.676753745686|27.676753745686|26.637504191543|26.269448275197|-29.271421662539|-29.271421662539|-29.560468929311|-30.788299102806|-31.428110249862|-31.540629390857|-31.540629390857|-32.430264514635|-32.430264514635|-32.430264514635|-32.430264514635|-32.430264514635|-32.430264514635|-32.430264514635|-32.430264514635|-32.430264514635|-32.430264514635|-32.430264514635|-32.430264514635|-32.430264514635|-32.430264514635|-32.430264514635|-32.430264514635|-32.430264514635
05680|940877|/equities/boohoo|MSCI_EU_SMALLCAP|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.578226989804|-39.871888394952|-39.871888394952|-39.871888394952|-39.993754067012|-39.993754067012|-39.993754067012|-39.993754067012|-40.660835970319|-41.175930169861|35.568552372357|35.568552372357|35.568552372357|35.568552372357|35.568552372357||35.568552372357|35.568552372357|35.568552372357|||35.568552372357|35.568552372357|35.204502288391|34.20058069576|34.20058069576|34.20058069576|32.117261072425|32.117261072425|32.117261072425|31.851240353854|31.851240353854|31.123133770925|30.096246701242|30.096246701242|30.096246701242|30.096246701242|30.096246701242|30.096246701242|30.096246701242|30.096246701242|30.096246701242|30.096246701242|30.096246701242|30.096246701242|30.096246701242|30.096246701242|30.096246701242|30.096246701242|28.849717649885|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.592184193392|-34.678397874562|-34.678397874562|-34.678397874562|-34.678397874562|-34.678397874562|-34.678397874562|-34.678397874562|-34.678397874562|-36.262664084665|-36.488722560131|-36.488722560131|-36.832990937423|-36.832990937423|-36.940324153052|-37.249025280328|-37.469033691742|-37.469033691742|-37.469033691742|-37.880015175257|-37.880015175257|-37.880015175257|-37.880015175257|-37.880015175257|-37.880015175257|-37.880015175257|-37.880015175257|-37.880015175257|-37.880015175257|-37.880015175257|-37.880015175257|-37.880015175257|-37.880015175257|-37.880015175257||-38.120573883492|-38.610637538122|-38.634596154079|-39.177328636233|-39.318141462608|-39.613431615084|34.008676282742|34.008676282742|34.008676282742|34.008676282742|34.008676282742|34.008676282742|34.008676282742|34.008676282742|34.008676282742|33.365139987249|33.365139987249|33.365139987249|33.365139987249|33.365139987249|32.214044175964|-38.283759676881|-38.283759676881|-38.283759676881|-38.283759676881|-38.283759676881|-38.283759676881|-38.283759676881|-38.283759676881|-38.283759676881|-38.283759676881|-38.283759676881|-38.283759676881|-38.283759676881|-38.283759676881|-38.283759676881|-38.93735778273|-39.820326518305|-39.820326518305|-39.820326518305|-39.820326518305|-40.178141169292|-40.546779226058|-40.546779226058|-40.597532244516|-40.97961796253|-40.97961796253|-40.97961796253|-40.97961796253|-40.97961796253|-40.97961796253|-40.97961796253|-40.97961796253|-42.009574344081|-42.335636591826|-44.77293213199|-45.756589341941|-47.027501091542|-47.027501091542|-47.027501091542|-47.027501091542|-47.027501091542|-48.353171069149|-48.353171069149||-48.353171069149|-48.353171069149|-48.353171069149|-48.353171069149|-48.353171069149|-48.353171069149|-48.353171069149|-48.353171069149|-48.353171069149|-48.353171069149|-48.353171069149|-48.353171069149|-49.524080601802|-53.61342254333||-56.079530246306|-56.964721793652|48.185714767347|48.185714767347||48.185714767347|48.185714767347|48.185714767347|48.185714767347|48.185714767347|48.185714767347|48.185714767347|48.185714767347|48.185714767347|48.185714767347|48.185714767347|48.185714767347|48.185714767347|48.185714767347|||48.185714767347|48.185714767347|48.185714767347|48.185714767347|46.613015755426|45.918921343138|45.918921343138|45.918921343138|45.918921343138|45.918921343138|45.918921343138|45.918921343138|45.918921343138|45.918921343138|45.918921343138|45.918921343138|45.918921343138|45.918921343138|45.918921343138|45.918921343138|45.918921343138|45.918921343138|45.918921343138|45.918921343138|43.340042396441|42.760263164691|42.760263164691|42.760263164691|42.760263164691|42.760263164691|42.760263164691
05681|25999|/equities/lindab-international?cid=25999|MSCI_EU_SMALLCAP|196.20977158414|191.98863967113|188.95634171802|188.95634171802|188.95634171802|188.95634171802|187.43481887533|185.2053449811|-196.94140736896|-196.94140736896|-196.94140736896|-196.94140736896|-196.94140736896|-196.94140736896|-196.94140736896|-196.94140736896|-197.15156594734|-197.89618726815|-198.25687965911|-199.62430513746|-201.17144879639|-202.30717668864|193.71192023945|193.71192023945|193.71192023945|193.71192023945|193.71192023945|193.71192023945|193.71192023945||193.71192023945|193.71192023945|193.71192023945|||193.71192023945|193.71192023945|193.71192023945|193.71192023945|193.71192023945|193.71192023945|189.01879551888|184.94419301587|184.94419301587|183.54910080783|182.43788351342|182.04244880084|182.04244880084|179.91938993008|179.33820662533|179.04972980176|179.04972980176|179.04972980176|179.04972980176|179.04972980176|179.04972980176|179.04972980176|176.79970028836|174.79966410485|172.32740676499|171.56982226693|171.56982226693|171.56982226693|166.89980438378|162.63285451076|162.63285451076|162.63285451076|162.25721439768|162.25721439768|162.25721439768|160.72310973305|160.72310973305|155.13677841975|152.99642877395|148.25714545576|142.83015924392|136.79461443091|-152.42820398384|-154.89469827317|-154.89469827317|-158.08299418183|-158.87098197844|-158.87098197844|-161.73998048467|-163.24441716585|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.37366253285|151.05407117637|-162.30698920411|-162.30698920411|-162.30698920411|-162.30698920411|-162.30698920411|-162.30698920411|-162.61528667101|-162.61528667101|-162.61528667101|-163.81392965945|150.36345310598|150.36345310598|150.36345310598|150.36345310598|150.36345310598|150.36345310598|149.8871691005|149.78163723203|149.78163723203|149.78163723203|149.78163723203|149.78163723203|149.78163723203|149.78163723203|148.77959997624|147.87973990815|147.87973990815|146.94415680984|145.91573436635|143.9563643974|138.65707138312|-154.46991848137|-154.90546209709|-155.74995571173|-155.74995571173|-158.42410267593|-158.42410267593|-158.42410267593|-158.42410267593|-158.42410267593|-158.42410267593|-159.39899686974|-160.62775123744|-160.62775123744|-160.62775123744|-160.62775123744|-160.62775123744|-160.62775123744|-160.62775123744|-160.62775123744||-162.77527966134|-166.08919318111|-167.58244517547|-170.78049090948|-177.21721144348|-181.58829164579|166.49720560711|166.49720560711|166.49720560711|166.49720560711|166.49720560711|166.49720560711||166.49720560711|166.49720560711|166.49720560711|166.49720560711|166.49720560711|166.49720560711|166.49720560711|166.49720560711|166.49720560711|166.49720560711|166.49720560711|166.49720560711||163.95800470424|163.33111905072|162.75123881206|161.4496825755|161.4496825755|160.99489569352|160.99489569352|160.99489569352|160.99489569352|160.99489569352|149.50274136328|149.50274136328||149.50274136328|147.64869058017|147.64869058017|147.64869058017|147.64869058017|146.9752970277|146.9752970277|146.9752970277|146.9752970277|146.9752970277|143.62255377888|141.31428049321|141.31428049321|141.31428049321|||141.31428049321|141.31428049321|141.31428049321|140.82936598042|140.82936598042|-157.35630404478|-157.35630404478|-157.35630404478|-157.35630404478|-157.35630404478|-157.35630404478|-157.35630404478|-157.35630404478|-157.35630404478|-157.35630404478|-157.35630404478|-157.35630404478|-157.35630404478|-157.35630404478|-157.35630404478|-157.35630404478|-157.35630404478|-157.35630404478|-157.35630404478|-157.35630404478|-157.35630404478|-157.35630404478|-157.35630404478|-157.35630404478|-157.35630404478|-157.35630404478
05682|943157|/equities/indivior-plc|MSCI_EU_SMALLCAP|1260.0875147411|1250.9472736877|1250.9472736877|1250.9472736877|1250.9472736877|1250.9472736877|1250.9472736877|1250.9472736877|1250.9472736877|1250.9472736877|1250.9472736877|1250.9472736877|1230.9463319295|1176.4007637758|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888||-1308.0325964888|-1308.0325964888|-1308.0325964888|||-1308.0325964888|-1308.0325964888|-1308.0325964888|-1308.0325964888|-1319.6491216661|-1319.6491216661|-1319.6491216661|-1319.6491216661|-1335.3323574068|-1358.1470637853|-1367.1078486504|-1367.842054056|-1421.1533212384|-1431.6025643753|-1431.6025643753|-1431.6025643753|-1431.6025643753|-1431.6025643753|-1431.6025643753|-1497.5584048614|-1502.9471406573|-1502.9471406573|-1502.9471406573|-1502.9471406573|-1502.9471406573|-1502.9471406573|-1502.9471406573|-1502.9471406573|-1502.9471406573|-1502.9471406573|-1540.8301562859|-1657.9223958732|-1662.8543648039|-1662.8543648039|-1662.8543648039|-1662.8543648039|-1662.8543648039|-1662.8543648039|-1662.8543648039|-1662.8543648039|-1662.8543648039|-1662.8543648039|-1662.8543648039|-1662.8543648039|-1662.8543648039|-1662.8543648039|-1686.1236648863|-1726.5230430695|-1726.5230430695|-1743.4700478549|-1756.5778309499|-1796.8967092668|-1796.8967092668|-1796.8967092668|-1796.8967092668|-1797.6074547409|-1808.0082830454|-1824.5647589394|-1873.8497321548|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822||1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1718.8916719822|1717.7685244247|1701.7428049163|1684.164929354|1684.164929354|1684.164929354|1684.164929354|1684.164929354|1684.164929354|1684.164929354|1684.164929354|1684.164929354|1684.164929354|1684.164929354|1684.164929354|1684.164929354|1666.7276748682|1654.8485635482|1654.8485635482|1654.8485635482|1654.8485635482|1654.1650706091|1632.3217957155|1632.3217957155|1632.3217957155|1632.3217957155|1632.3217957155|1614.0012750246|1604.357292345|1584.9435830033|1584.9435830033|1553.3254050871|1553.3254050871|1549.472672319|1480.4807714352|1469.8200723737|1442.5969188001|1442.5969188001|1442.5969188001|1442.5969188001||1442.5969188001|1442.5969188001|1442.5969188001|1442.5969188001|1442.5969188001|1442.5969188001|1442.5969188001|1442.5969188001|1442.5969188001|1442.5969188001|1442.5969188001|1442.5969188001|1442.5969188001|1442.5969188001||1442.5969188001|1401.6899957954|1401.6899957954|1401.6899957954||1367.9888842172|1366.765426908|1355.1914075644|1355.1914075644|1355.1914075644|1355.1914075644|1355.1914075644|1355.1914075644|1355.1914075644|1355.1914075644|1342.9710301063|-1492.8691110923|-1492.8691110923|-1492.8691110923|||-1492.8691110923|-1492.8691110923|-1492.8691110923|-1492.8691110923|-1492.8691110923|-1492.8691110923|-1492.8691110923|-1507.0562341975|-1507.0562341975|-1507.0562341975|-1507.0562341975|-1507.0562341975|-1507.0562341975|-1507.0562341975|-1535.2291491083|-1535.6990545648|-1555.4989495164|-1567.6099439071|-1617.287850001|-1625.7425017915|-1650.7870151361|-1650.7870151361|-1675.7633501512|-1677.9037223902|-1682.5041359891|-1685.3379288768|-1699.8199209742|-1724.0369394744|-1724.0369394744|-1739.4299327493|-1755.7604857154
05683|941901|/equities/galapagos?cid=941901|MSCI_EU_SMALLCAP|31.800174923069|||31.324636480683|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-36.131312238|||||||||||||-36.131312238|||||||||||||||||||||||||||||||||||||||||||-39.697917539423||-39.697917539423||-42.404835149763|||||||||-42.404835149763|||||||||38.080739103955||||||||||||||||||||||||||-41.600628995035|||||||||||||||||||||||||||||||||||||||-41.600628995035|||||||||||||||-41.600628995035|||||||||||||-41.600628995035||||||||||-41.600628995035|-42.211811859447|37.373398397088||37.373398397088||
05684|6932|/equities/boskalis-westmin|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05685|989849|/equities/sparebank-1-smn?cid=989849|MSCI_EU_SMALLCAP|142.56913747942|142.56913747942|142.56913747942|142.56913747942|142.56913747942|142.39903503165|141.8287532284|141.8287532284|141.8287532284|141.8287532284|141.8287532284|141.8287532284|141.8287532284|141.29640064793|140.23820329167|140.23820329167|140.23820329167|140.23820329167|140.23820329167|140.23820329167|140.23820329167|139.25356446877|137.29284330623|136.09098871657|136.09098871657|136.09098871657|136.09098871657|136.02248933118|136.02248933118||136.02248933118|135.02498560263|134.72103144837|||134.72103144837|134.72103144837|134.72103144837|134.15726754083|133.01696498542|132.5966206408|131.85179952521|131.39089090448|130.85654409308|130.26039010893|130.26039010893|130.26039010893|129.8648686079|128.60541244655|-132.07690351013|-132.07690351013|-132.07690351013|-132.07690351013|-132.07690351013|-132.07690351013|-132.07690351013|-132.07690351013|-132.07690351013|-132.07690351013|-133.13321197773|-133.13321197773|-134.06690521533|-134.87690071748|-134.87690071748|-134.87690071748|-135.12766122472|-135.88629754|-136.00081114921|-136.00081114921|-136.00081114921|-136.00081114921|-136.28979932106|-139.71088982993|-140.20155123404|-140.20155123404|-140.20155123404|-140.20155123404|-140.85608217039|-140.85608217039|-140.85608217039|-140.85608217039|-140.85608217039|-140.85608217039|-140.85608217039|-140.85608217039|-140.85608217039|-140.85608217039|-140.85608217039|-140.85608217039|-140.85608217039|-140.85608217039|-140.85608217039|-140.85608217039|-141.47380510718|-141.47380510718|-141.85333245368|-141.85333245368|-142.95149054098|-144.69054385874|-144.96808766944|-144.96808766944|-144.96808766944|-144.96808766944|-144.96808766944|-144.96808766944|-144.96808766944|-144.96808766944|-144.96808766944|-144.96808766944|-144.96808766944|-144.96808766944|-144.96808766944|-145.35619851862|139.94442746106|139.94442746106|139.94442746106|139.94442746106|139.94442746106|139.94442746106||139.94442746106|139.94442746106|139.94442746106|139.94442746106|139.94442746106|139.94442746106|139.94442746106|139.94442746106|139.94442746106|139.94442746106|139.94442746106|139.94442746106|139.94442746106|139.94442746106|139.94442746106|139.94442746106|138.67213615301|138.67213615301|138.32459962504|138.00566797937|137.56095004039|137.56095004039|136.52338855596|136.52338855596|-140.21453643797|-140.21453643797|-140.21453643797|-140.21453643797|-140.21453643797|-140.21453643797|-140.78336859807|-141.117075508|-141.46938117499|-141.46938117499|136.49642965809|136.49642965809|136.49642965809|136.49642965809|136.49642965809|136.49642965809|136.03546844606|134.75941399605|134.57409968992|134.57409968992|134.57409968992|134.57409968992|134.57409968992|134.57409968992|132.89900287676|132.68534984053|132.68534984053|132.68534984053|131.73928133052|-137.83348128603|-137.83348128603|-137.83348128603|-137.83348128603|-137.83348128603|-137.83348128603|-137.83348128603|-137.83348128603|-137.83348128603|-137.83348128603|-137.83348128603||-137.83348128603|-137.83348128603|-137.83348128603|-137.83348128603|-137.83348128603|-137.83348128603|||-137.83348128603|-137.83348128603|-137.83348128603|-137.93720125938|131.64454847963|131.64454847963||131.64454847963|131.64454847963|131.64454847963|131.64454847963||130.31616429919|128.85685295125|128.02984051197|127.63871388402|127.55412636825|126.79058603677|126.79058603677|125.25398757097|123.09998433527|123.09998433527|122.39999175002|-127.63423422887|-127.63423422887|-127.63423422887||||-127.63423422887|-127.63423422887|-127.63423422887|-127.63423422887|-127.63423422887|-127.63423422887|-130.64517558686|-130.64517558686|-130.64517558686|-130.82849686666|-130.82849686666|-130.82849686666|-130.82849686666|-131.21049364167|-131.21049364167|-134.03387978957|-135.2043108773|-135.3825686587|-137.05062814698|133.2892761349|133.2892761349|133.2892761349|133.2892761349|132.87390052527|132.87390052527|132.87390052527|131.62100550036|130.72888720146|130.33209570372|128.48011396686
05686|1167618|/equities/nordnet-ab|MSCI_EU_SMALLCAP|159.28024339442|159.28024339442|158.11693964804|157.37993463768|155.53882168944|150.42647159558|-166.4751925087|-166.4751925087|-166.4751925087|-166.4751925087|-166.4751925087|-166.4751925087|-166.4751925087|-166.4751925087|-167.2557697932|-172.74878967174|-172.74878967174|-172.74878967174|-174.35421295043|-175.08246019014|-175.32495474957|-175.87772003967|-176.1501029202|-176.1501029202|-176.1501029202|-176.1501029202|-177.4890110436|-177.7433391614|-181.68705198977||-182.5603727967|-182.5603727967|-182.5603727967|||-182.5603727967|-184.05041998298|-187.33380167652|172.69512184253|172.69512184253|172.69512184253|172.69512184253|169.80839335694|169.80839335694|169.80839335694|169.05932137451|166.19369651964|165.69270261788|165.69270261788|165.69270261788|165.69270261788|165.69270261788|165.69270261788|165.69270261788|165.69270261788|165.69270261788|165.69270261788|165.69270261788|165.69270261788|165.69270261788|165.69270261788|162.80209969914|162.80209969914|157.94677235723|157.82431457694|157.82431457694|157.82431457694|156.87569644343|156.87569644343|156.17299893047|154.85888346197|148.07098026808|-159.36462130046|-159.36462130046|-159.36462130046|-159.36462130046|-159.36462130046|-159.36462130046|-159.36462130046|-159.36462130046|-162.48846217765|148.36917596743|148.36917596743|148.36917596743|148.36917596743|148.36917596743|148.36917596743|144.61575090538|141.10639362479|139.77932591069|137.12146933463|-152.23398798598|-152.23398798598|-153.15874401312|142.3618168709|142.3618168709|142.3618168709|142.3618168709|142.3618168709|142.3618168709|142.3618168709|142.3618168709|141.42980415262|139.55398717487|139.55398717487|139.55398717487|139.13638462768|139.13638462768|139.13638462768|139.13638462768|139.13638462768|139.13638462768|139.13638462768|138.79042905951|-150.57355803095|-150.57355803095|-150.57355803095|-151.76668342656|-151.76668342656|-151.76668342656|-152.69075546337|-154.73416646402|-155.28796443322|-156.63107956095|-157.15675405047|-158.66305768249|148.20544391116|148.20544391116|148.20544391116|148.20544391116|148.20544391116|148.20544391116|148.20544391116|148.20544391116|148.20544391116|146.86336333562|146.86336333562|146.86336333562|146.86336333562|146.86336333562|146.86336333562|146.86336333562|146.86336333562|145.58686733601|145.58686733601|144.35762426983|142.91959235547|139.09954163629|-149.83006590302|-149.83006590302|-149.83006590302|-149.83006590302|-149.83006590302|-149.83006590302|-149.83006590302|-149.83006590302|-149.83006590302|-151.28896075813|-151.52898211708|-151.52898211708|-151.52898211708|-151.52898211708|-151.52898211708|-151.52898211708|-151.52898211708||-153.15997945192|-156.49997309979|-157.84071259802|-157.84071259802|-165.19428127618|-165.19428127618|-165.19428127618|-165.19428127618|-165.19428127618|-165.19428127618|-165.19428127618|-165.19428127618||-165.19428127618|-165.19428127618|-165.19428127618|-165.19428127618|-165.19428127618|-165.19428127618|-165.19428127618|-165.19428127618|-165.19428127618|-165.19428127618|-165.19428127618|-165.19428127618||-165.19428127618|-165.19428127618|-165.19428127618|-165.19428127618|-165.19428127618|-165.19428127618|-165.19428127618|-165.19428127618|-165.19428127618|-165.19428127618|-168.56031066413|-173.38368088929||-176.29364883051|-176.29364883051|-176.29364883051|-176.29364883051|-176.29364883051|-179.57626969666|-180.03986913385|-180.03986913385|-180.03986913385|-180.03986913385|-180.03986913385|-180.03986913385|-180.03986913385|-180.03986913385|||-180.03986913385|-180.03986913385|-180.03986913385|-180.03986913385|-180.03986913385|-180.03986913385|-180.03986913385|-180.03986913385|-180.03986913385|-180.03986913385|-180.03986913385|-180.03986913385|-180.03986913385|-180.03986913385|-180.03986913385|-180.03986913385|-180.03986913385|-180.25263237094|-181.44181679725|-187.04924105538|173.68908557014|173.68908557014|173.68908557014|173.68908557014|173.68908557014|173.68908557014|173.68908557014|173.68908557014|173.68908557014|173.68908557014|173.68908557014
05687|6822|/equities/asos-plc|MSCI_EU_SMALLCAP|-413.80590278727|-413.80590278727|-417.15100452244|-417.15100452244|-417.15100452244|-417.15100452244|-420.91245409449|-421.78837317506|-421.78837317506|-421.78837317506|-421.78837317506|-421.78837317506|-421.78837317506|-421.78837317506|-421.78837317506|-429.49430379911|-433.82255035025|-434.97504441586|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646||-435.97655150646|-435.97655150646|-435.97655150646|||-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|-435.97655150646|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|364.14468323748|361.98082535408|361.98082535408|361.98082535408||361.98082535408|361.98082535408|361.98082535408|361.98082535408|361.98082535408|361.98082535408|361.98082535408|361.98082535408|361.98082535408|361.98082535408|361.98082535408|358.89961753873|358.89961753873|358.89961753873|358.89961753873|350.79257939687|342.95976907269|341.53364608928|341.53364608928|341.53364608928|331.08660041163|331.08660041163|323.84000048449|320.71777514866|320.71777514866|320.71777514866|319.09586936375|319.09586936375|319.09586936375|319.09586936375|319.09586936375|319.09586936375|319.09586936375|319.09586936375|319.09586936375|319.09586936375|319.09586936375|319.09586936375|319.09586936375|319.09586936375|319.09586936375|319.09586936375|319.09586936375|-415.0714771395|-415.0714771395|-415.0714771395|-415.0714771395|-415.0714771395|-415.0714771395|-415.0714771395|-415.0714771395|-415.0714771395|-415.0714771395|-424.03027712625|-424.03027712625|-437.81807016578|-449.65263275799|-460.36604038539|-466.84980568329|-466.84980568329|-466.84980568329|-466.84980568329|-489.45048972677|-528.68488218067||-564.732107181|-564.97232863047|-579.91704523937|-583.76522994231|-583.76522994231|-583.76522994231|-583.76522994231|-583.76522994231|-583.76522994231|-611.63664770337|-641.04989028531|-641.04989028531|-717.92710214807|-792.8767728403||-806.46306669214|-823.00341014838|-829.65305086325|-829.65305086325||-829.65305086325|-829.65305086325|-829.65305086325|-829.65305086325|-829.65305086325|-829.65305086325|-829.65305086325|-829.65305086325|-829.65305086325|-829.65305086325|-829.65305086325|-854.08073495439|-870.71192840527|-870.94696099696|||-870.94696099696|-870.94696099696|-870.94696099696|-870.94696099696|-870.94696099696|-870.94696099696|-870.94696099696|-870.94696099696|-883.11825387421|-883.11825387421|-883.11825387421|-883.11825387421|-883.11825387421|-883.11825387421|-945.30867658658|-946.43909212522|-946.43909212522|805.42736903013|805.42736903013|805.42736903013|805.42736903013|805.42736903013|805.42736903013|798.99731541543|780.29391562604|780.29391562604|780.29391562604|780.29391562604|780.29391562604|780.29391562604|780.29391562604
05688|989676|/equities/aker-asa?cid=989676|MSCI_EU_SMALLCAP|-629.29880143801|-629.29880143801|-635.64666844199|-635.64666844199|-636.77407604666|-642.05452894073|-649.42169882303|-651.47867526333|-651.47867526333|-651.47867526333|-651.47867526333|-651.47867526333|-651.47867526333|-651.47867526333|-651.47867526333|-651.47867526333|-651.47867526333|-654.47630584814|-665.58478427572|-673.0942047508|-677.47867592702|-677.47867592702|645.76911851308|645.76911851308|645.76911851308|645.76911851308|645.76911851308|645.76911851308|645.76911851308||645.76911851308|645.76911851308|639.74346501453|||-660.72972624047|-660.72972624047|-660.72972624047|-660.72972624047|-660.72972624047|-660.72972624047|-660.72972624047|-660.72972624047|-666.27872508543|-666.27872508543|-666.27872508543|-666.27872508543|-670.50413898381|-679.08793220424|-681.23659133804|-691.88950231957|-691.88950231957|-691.88950231957|-691.88950231957|-691.88950231957|-691.88950231957|-691.88950231957|-691.88950231957|-696.12722479952|-703.41913866613|-704.96570962904|-710.21287918453|-710.21287918453|-710.21287918453|-710.21287918453|-710.21287918453|-710.21287918453|-710.21287918453|-712.9309768717|668.35447014255|652.33830015839|-666.27723508651|-666.27723508651|-666.27723508651|-666.27723508651|-666.27723508651|-666.27723508651|-675.9469278739|-676.64744181963|-676.64744181963|650.3815955835|650.3815955835|650.3815955835|645.47955064833|645.08838960926|644.93154401029|629.61838223365|-654.39325981763|-654.39325981763|-654.39325981763|-654.39325981763|-656.43695535292|-663.74939483658|-674.22154981842|-677.55103357961|-677.55103357961|-677.55103357961|-677.55103357961|-677.55103357961|-681.47337064401|-686.73430071556|662.38463260162|662.38463260162|662.38463260162|662.38463260162|662.38463260162|662.38463260162|647.98292511291|642.24338149919|642.24338149919|642.24338149919|641.6315349991|639.59059444344|637.2395493816|635.57172153511|634.96857948346|628.89564387051|627.78675046117|627.78675046117||627.78675046117|627.78675046117|627.78675046117|627.78675046117|627.78675046117|627.78675046117|627.78675046117|627.00910754636|627.00910754636|627.00910754636|627.00910754636|621.92678616262|620.11389758667|620.11389758667|620.11389758667|620.11389758667|620.11389758667|620.11389758667|620.11389758667|618.29321954075|616.45297605041|616.45297605041|616.45297605041|615.50330672267|611.67034080297|607.80037866997|607.69486518885|601.27007686642|601.27007686642|601.27007686642|601.27007686642|601.27007686642|-619.7457005347|-619.7457005347|-619.7457005347|-619.7457005347|-619.7457005347|-619.7457005347|-619.7457005347|-619.7457005347|-619.7457005347|-619.7457005347|-619.7457005347|-619.7457005347|-619.7457005347|-619.7457005347|-630.161889483|-639.82745025952|-639.82745025952|-639.82745025952|-639.82745025952|-639.82745025952|-639.82745025952|-639.82745025952|-639.82745025952|-639.82745025952|-639.82745025952|-639.82745025952|-639.82745025952|-639.82745025952|-639.82745025952|-639.82745025952|-647.69716695502|-660.89962995002||-663.58292216669|-664.51194879291|-664.51194879291|-664.51194879291|-664.51194879291|-664.51194879291|||-664.51194879291|-664.51194879291|-664.51194879291|-664.51194879291|-665.20919604063|-665.20919604063||-665.74129140819|-665.74129140819|-667.2125460091|-680.152828899||-682.4346075432|-682.4346075432|-682.4346075432|-691.31623060356|-696.57358955951|-707.72065506612|-713.52295007347|672.42633734778|672.42633734778|672.42633734778|665.77016956516|665.77016956516|665.07796618351|664.87855443554||||664.87855443554|664.87855443554|660.33728270616|-702.83710950878|-702.83710950878|-702.83710950878|-702.83710950878|-702.83710950878|-708.06901056532|-709.53739607577|-709.53739607577|-709.53739607577|-709.53739607577|-720.49678527873|-720.49678527873|-721.44087253193|-727.26763614658|-740.43626238509|-754.26251376121|-759.26390417913|-763.20883736296|-763.20883736296|-763.20883736296|-763.20883736296|-763.20883736296|-763.20883736296|-763.20883736296|-763.20883736296|-763.20883736296|-763.20883736296
05689|18954|/equities/iren-spa|MSCI_EU_SMALLCAP|-1.9253229847041|-1.9654700613118|-1.9855222410733|-1.9982469884084|-2.006687687911|-2.006687687911|-2.006687687911|-2.006687687911|-2.006687687911|-2.006687687911|-2.006687687911|-2.006687687911|-2.006687687911|-2.0099863532267|-2.0336515708193|-2.0616129609078|-2.0616129609078|-2.0648717721368|-2.0648717721368|-2.0648717721368|-2.0648717721368|-2.0648717721368|-2.0648717721368|-2.0648717721368|-2.0648717721368|-2.0648717721368|-2.0651317440023|-2.0651317440023|-2.0886626955597||-2.0886626955597|-2.1062363250088|1.9767624552388|||1.9767624552388|1.9767624552388|1.9767624552388|1.9767624552388|1.9767624552388|1.9767624552388|1.9759582607105|1.9490584700935|1.9490584700935|1.9490584700935|1.9490584700935|1.9490584700935|1.9465453605195|1.9465453605195|1.9465453605195|1.9465453605195|1.9465453605195|1.9465453605195|1.9420504548307|1.9073893205055|1.8915436417668|1.887831596044|1.887831596044|1.8689958216567|1.8689958216567|1.8519397446203|1.8407664639738|1.8173687508945|1.8173687508945|1.8173687508945|1.8173687508945|1.8173687508945|1.8173687508945|1.8173687508945|1.8173687508945|1.8173687508945|1.7889652904807|1.7622392372885|1.7145153158779|-1.866365436103|-1.866365436103|-1.866365436103|-1.866365436103|-1.866365436103|-1.866365436103|-1.866365436103|-1.866365436103|-1.866365436103|-1.866365436103|-1.866365436103|-1.866365436103|-1.866365436103|-1.866365436103|-1.866365436103|-1.866365436103|-1.866365436103|-1.88807271298|-1.8918120029069|-1.8918120029069|-1.9283168217088|-1.9283168217088|-1.9283168217088|-1.9524076140087|-1.9777862005941|-1.994484675539|-2.0065385242441|1.8766109930122|1.8766109930122|1.8766109930122|1.8766109930122|1.8766109930122|1.8295677819345|1.8009232307772|1.8009232307772|1.7909573203585|1.7909573203585|1.7909573203585|1.7909573203585|1.7909573203585|1.7909573203585|1.7909573203585|1.7721748425189|1.7598053960473|1.7446171407866|1.7399634790605|1.7324038426287|1.7140598275271|1.6921889619901|1.6921889619901|1.6921889619901|1.6921889619901|1.6921889619901|1.6921889619901||1.6921889619901|1.6921889619901|1.6921889619901|1.6921889619901|1.6921889619901|1.6921889619901|1.6921889619901|1.6921889619901|1.6921889619901|1.6921889619901|1.6874801185497|1.6874801185497|1.6874801185497|1.6817656361478|1.6817656361478|1.6409617357141|-1.7506815305561|-1.7506815305561|-1.7506815305561|-1.7506815305561|-1.7506815305561|-1.7506815305561|-1.7506815305561|-1.7506815305561|-1.7506815305561|-1.7506815305561|-1.7506815305561|-1.761701609383|-1.7908351638692|-1.8222379269781|-1.8222379269781|-1.8222379269781|-1.8222379269781|-1.8222379269781|-1.8222379269781|-1.8222379269781|-1.8222379269781|-1.8222379269781|-1.8330421450604|-1.8642690251126|-1.9016877821038|1.8277605737149|1.8277605737149|1.8277605737149|1.8277605737149|1.8277605737149|1.8277605737149|1.8277605737149|1.8277605737149|1.8277605737149|1.8277605737149|1.8277605737149|1.8277605737149|1.8277605737149|1.8277605737149|1.8277605737149|1.8277605737149|1.8277605737149|1.8277605737149|1.8277605737149|1.8277605737149|1.8277605737149|1.8277605737149|1.8277605737149|1.8277605737149|1.8277605737149|1.8277605737149|1.8277605737149|1.8277605737149|1.8277605737149|1.8277605737149|1.8277605737149|1.8277605737149|1.8277605737149|1.8277605737149||1.8277605737149|1.8045673199163|1.7813526069308|1.7656694954396|1.7604105147786|1.7555704411241|1.7555704411241|1.7555704411241|1.7555704411241|1.7555704411241|1.7555704411241|1.7555704411241|1.7555704411241|1.7203005415833|||1.6760560917231|1.6394512374504|1.6032236173532|1.5954151037425|1.5865723229217|1.5754692131466|1.5350277290022|1.5350277290022|1.5350277290022|1.527475289203|1.5241622446186|1.5241622446186|1.5241622446186|1.4707335105573|-1.6784898038773|-1.6784898038773|-1.6784898038773|-1.6784898038773|-1.6784898038773|-1.704266441759|-1.7255738188784|1.6026313833517|1.6026313833517|1.6026313833517|1.6026313833517|1.6026313833517|1.6026313833517|1.6026313833517|1.6026313833517|1.6026313833517|1.6026313833517
05690|28561|/equities/cvs-group-plc|MSCI_EU_SMALLCAP|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384|1558.4620355384||1558.4620355384|1558.4620355384|1558.4620355384|||1542.7374312987|1542.7374312987|1500.9981333006|1488.4394203015|1476.9286744669|1462.254082741|1430.1712030456|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1405.8568956329|1367.5492395513|-1576.0248182032|-1576.0248182032|-1576.0248182032|-1576.0248182032|-1576.0248182032|-1576.0248182032|-1576.0248182032|-1576.0248182032|-1576.0248182032|-1576.0248182032|-1576.0248182032|-1576.0248182032|-1593.194242448|-1650.0157449183|-1668.9430043363|-1709.2144492626|-1712.9338471624|-1714.3106744254|-1714.3106744254|-1714.3106744254|-1714.3106744254|-1733.4693257505|-1736.410361945|-1739.7337354944|-1774.0603242093|-1774.0603242093|-1774.0603242093|-1774.0603242093|-1774.0603242093|-1774.0603242093|-1774.0603242093|-1774.0603242093|-1774.0603242093|-1774.0603242093|-1774.0603242093|-1774.0603242093|-1774.0603242093|-1774.0603242093|-1774.0603242093|-1790.4959548506|-1804.2600792285|-1813.4477469799|-1813.4477469799|-1843.0645132459|-1893.5241553427|-1919.9019711036|-1919.9019711036|-1919.9019711036|1975.4952385411|1975.4952385411|1975.4952385411|1970.31240426|1954.6071527369|1947.8968363743|1927.4409293048||1904.1565881164|1895.2797384153|1895.2797384153|1889.9582983529|1889.9582983529|1889.9582983529|1878.8176510259|1878.8176510259|1878.8176510259|1878.8176510259|1878.8176510259|1865.1307233622|1859.4785815135|1855.5317572372|1854.6148286942|1854.6148286942|1854.6148286942|-2069.9923243692|-2069.9923243692|-2069.9923243692|-2069.9923243692|-2069.9923243692|-2069.9923243692|-2076.3002385548|-2076.3002385548|-2076.3002385548|-2076.3002385548|-2076.3002385548|-2076.3002385548|-2087.6669317276|-2090.4264224326|-2090.4264224326|-2090.4264224326|-2090.4264224326|-2090.4264224326|-2090.4264224326|-2090.4264224326|-2116.7515804807|-2129.835089423|-2145.9798282489|-2145.9798282489|-2145.9798282489|-2145.9798282489|-2156.7997983147|-2209.8886647941|2030.0626919582|2030.0626919582|2030.0626919582|2030.0626919582|2030.0626919582|2030.0626919582|2030.0626919582|2030.0626919582|2030.0626919582|2030.0626919582|2030.0626919582|2030.0626919582|2030.0626919582|2030.0626919582|2030.0626919582|2030.0626919582|2030.0626919582|2030.0626919582|2030.0626919582||2030.0626919582|2030.0626919582|2030.0626919582|2030.0626919582|2030.0626919582|2030.0626919582|2030.0626919582|2030.0626919582|2030.0626919582|2030.0626919582|2030.0626919582|2014.2251888728|1969.9613643726|1952.5517759687||1952.5517759687|1952.5517759687|1952.5517759687|1952.5517759687||1952.5517759687|1940.0575288541|1927.1555415002|1913.033338212|1883.9236798276|1880.7063239404|1854.1693122992|1813.1280119297|1803.0839653453|1803.0839653453|1776.7044059392|-1987.6352032623|-1987.6352032623|-1987.6352032623|||-1987.6352032623|-1987.6352032623|-1987.6352032623|-1987.6352032623|-1987.6352032623|-1987.6352032623|-1992.7486287812|-1992.7486287812|-1992.7486287812|-1996.1651430902|-2014.4057145447|-2014.4678413335|-2014.4678413335|-2014.4678413335|-2014.4678413335|-2014.4678413335|-2014.4678413335|-2014.4678413335|-2017.2976014817|-2044.8862238685|-2061.8735820762|-2084.3929767965|-2084.3929767965|-2084.3929767965|-2084.3929767965|-2085.4445519932|-2085.4445519932|-2085.4445519932|-2085.4445519932|-2085.4445519932|-2085.4445519932
05691|14069|/equities/rws-holdings|MSCI_EU_SMALLCAP|-256.14770113238|-256.14770113238|-260.64036722841|221.06555817338|221.06555817338|221.06555817338|221.06555817338|221.06555817338|221.06555817338|221.06555817338|221.06555817338|221.06555817338|221.06555817338|221.06555817338|221.06555817338|221.06555817338|221.06555817338|221.06555817338|221.06555817338|221.06555817338|221.06555817338|221.06555817338|221.06555817338|221.06555817338|221.06555817338|221.06555817338|221.06555817338|221.06555817338|221.06555817338||221.06555817338|221.06555817338|221.06555817338|||221.06555817338|-255.99885038974|-255.99885038974|-255.99885038974|-255.99885038974|-255.99885038974|-255.99885038974|-255.99885038974|-267.09205727712|221.271256856|221.271256856|221.271256856|221.271256856|221.271256856|221.271256856|221.271256856|220.81389183355|220.81389183355|219.493267212|219.493267212|219.493267212|219.493267212|219.493267212|219.493267212|219.493267212|216.63696899424|211.90774027518|205.99749360274|-245.94184661942|-245.94184661942|-245.94184661942|-245.94184661942|-245.94184661942|-245.94184661942|-245.94184661942|-245.94184661942|-245.94184661942|-245.94184661942|-245.94184661942|-245.94184661942|-245.94184661942|-245.94184661942|-252.5464962438|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869||-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-259.22377844869|-260.49337522556|-260.49337522556|-263.41785918402|-263.41785918402|-263.84651471429|-270.62941891675|-274.74295219306|-274.74295219306|-274.74295219306|-274.74295219306|-274.74295219306|-274.74295219306|-274.74295219306|-274.74295219306|-274.74295219306|-274.74295219306|-274.74295219306|-274.74295219306|-274.74295219306|-274.74295219306|-274.74295219306|-274.74295219306|-274.74295219306|-274.74295219306|-274.74295219306|-274.74295219306|-274.74295219306|-274.74295219306|-274.74295219306|-274.74295219306|-274.74295219306|227.74320704722|227.74320704722|227.74320704722|227.74320704722|227.74320704722|227.74320704722|227.74320704722|227.74320704722|227.74320704722|227.74320704722|227.74320704722|227.74320704722|227.74320704722|227.74320704722|227.74320704722|227.74320704722|227.39245803912|-258.77866754626|-258.77866754626|-258.77866754626|-258.77866754626|-258.77866754626|-258.77866754626|-258.77866754626|-258.77866754626|-259.79850949286|-259.8205722067|-269.20063222483||-269.24515251137|-277.33905817643|-282.99516819979|-282.99516819979|-282.99516819979|-283.22883378602|-283.22883378602|-283.22883378602|-283.22883378602|-287.98948351073|-287.98948351073|-291.60122070989|-291.60122070989|-296.32249423261||-296.32249423261|-299.1027642488|-299.50186204902|-299.50186204902||-299.50186204902|-299.50186204902|-299.50186204902|-301.44873099848|-322.39979868689|-322.39979868689|-322.39979868689|-325.08652423|-325.60719501611|-325.60719501611|-325.60719501611|-325.60719501611|-325.60719501611|-325.60719501611|||-325.60719501611|-327.5418961008|-336.02163927804|-336.02163927804|-336.02163927804|-336.02163927804|-336.02163927804|-343.41292914031|-347.95325426126|-349.22063947637|-349.22063947637|-357.65253242871|-362.03059328288|-365.1451002568|-376.57233836585|-377.10260293145|-377.81770071742|-377.81770071742|-381.9818799204|-386.84799594575|-386.84799594575|-388.24319273961|-388.24319273961|-390.68970878403|-392.00185563585|-392.00185563585|-392.73789402075|-392.73789402075|-392.73789402075|-392.73789402075|-401.94209327772
05692|466|/equities/mapfre|MSCI_EU_SMALLCAP|1.9762211778182|1.9762211778182|1.9762211778182|1.9762211778182|1.9762211778182|1.9762211778182|1.9762211778182|1.9762211778182|1.9605792074753|1.9569767481037|1.9553075108206|1.9520083702578|1.9490397148052|1.9490397148052|1.9490397148052|1.9490397148052|1.9490397148052|1.9490397148052|1.9490397148052|1.9490397148052|1.9383716894482|1.9383716894482|1.9383716894482|1.9383716894482|1.9383716894482|-2.0052853605298|-2.0052853605298|-2.0052853605298|-2.0052853605298||-2.0052853605298|-2.0106424214845|-2.0106424214845|||-2.0163804825152|-2.0173116917969|-2.0250328994535|-2.0250328994535|-2.0284254459035|-2.0407505065745|-2.0422784057531|-2.0598093566269|-2.0757325420745|-2.0806655484473|-2.0806655484473|-2.0806655484473|-2.0921425076221|-2.0921425076221|-2.1003806030193|-2.1074388064797|-2.1074388064797|2.022844669134|2.022844669134|2.022844669134|2.0097162821895|1.9964624752608|1.9940695221785|1.9778550394777|1.9713946192798|1.9581050838957|1.9429567215779|1.9429567215779|1.9357298477864|1.9254219845904|-2.0078844432113|-2.0078844432113|-2.0078844432113|-2.0078844432113|-2.0078844432113|-2.0078844432113|-2.0078844432113|-2.0078844432113|-2.0078844432113|-2.0078844432113|-2.0099965240817|1.922589477782|1.922589477782|1.922589477782|1.922589477782|1.922589477782|1.922589477782|1.922589477782|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.9079067883176|1.8958408829551|1.8957974016643|1.8957974016643|1.8917965236709|1.8917965236709|1.8917965236709|1.8917965236709|1.8917965236709|1.8917965236709|1.8907739060241|1.8867209177348|1.8867209177348|1.8729676649673|1.8546862453998|1.8415958716672|1.8296620530333|1.8250133574501|1.8171259960086|1.8158066891465|1.8128680473665|1.8128680473665|1.8128680473665|1.8128680473665|1.8128680473665|1.8128680473665|1.8128680473665|1.805053582001|1.805053582001|1.805053582001|1.805053582001|1.805053582001|1.805053582001|1.805053582001|1.805053582001|1.8034483682317|1.7736035436143|-1.8543079549734|-1.8543079549734|-1.8543079549734|-1.8543079549734|-1.8543079549734|-1.8543079549734|-1.8543079549734|-1.8545475972921|-1.8545475972921|-1.8545475972921|-1.8545475972921|-1.8545475972921|-1.8545475972921|-1.8545475972921|-1.8640528667006|1.7790767476842|1.7790767476842|1.7639186168032|-1.8460559267843|-1.8460559267843|-1.8460559267843|-1.8460559267843|-1.8460559267843|-1.8603399152054|-1.867322113171|-1.884635675897|-1.8953729812192|-1.9089699524295|1.825714166917|1.825714166917|1.825714166917|1.825714166917|1.825714166917|1.825714166917|1.825714166917|1.825714166917|1.825714166917|1.825714166917|1.825714166917|1.825714166917|1.825714166917|1.825714166917|1.825714166917|1.825714166917|1.825714166917|1.825714166917|1.825714166917|1.825714166917|1.825714166917|-1.9062252287187|-1.9062252287187|-1.9062252287187|-1.9062252287187|-1.9062252287187|-1.9062252287187|-1.9062252287187|-1.9062252287187|-1.9062252287187|-1.9062252287187|-1.9062252287187|-1.9076947905529|-1.9342163776809||-1.949755713862|-1.949755713862|-1.949755713862|-1.9574105649728|-1.9574105649728|-1.9574105649728|-1.9574105649728|-1.9574105649728|-1.9574105649728|-1.9574105649728|-1.9574105649728|-1.9574105649728|-1.9574105649728|-1.9574105649728|||-1.9574105649728|-1.9574105649728|-1.9574105649728|-1.9574105649728|-1.9574105649728|-1.9574105649728|-1.9574105649728|-1.9574105649728|-1.9574105649728|-1.9574105649728|-1.9574105649728|-1.9574105649728|-1.9574105649728|-1.9574105649728|-1.9801674565585|-1.9801674565585|-2.0136860367227|-2.0225955906365|-2.0624019433507|1.9589931868056|1.9589931868056|1.9589931868056|1.9589931868056|1.9536589806322|1.943814779048|1.943814779048|1.943814779048|1.9341047054515|1.9341047054515|1.9117831660625|1.8796479518013
05693|989959|/equities/scatec-solar-ol?cid=989959|MSCI_EU_SMALLCAP|-78.042606113891|-78.236224013942|-79.290250175946|71.115299616668|71.115299616668|71.115299616668|69.78088973453|69.542657888491|68.337231480731|68.337231480731|67.294147530809|-73.543262783933|-73.543262783933|-73.543262783933|-73.543262783933|-74.617510813528|-75.492789182457|-77.211428864568|-79.298810782001|-80.214717919859|-80.214717919859|-80.214717919859|-80.214717919859|-80.810147953662|-80.810147953662|-81.241827753553|-83.192586240249|-84.291762573937|75.710474517341||75.710474517341|75.489417317174|73.761999520048|||73.761999520048|73.761999520048|73.761999520048|73.761999520048|73.377221434629|73.163581575857|72.575646489854|72.575646489854|72.575646489854|72.575646489854|72.575646489854|71.560055407471|71.560055407471|69.222278445503|66.602532114741|66.14201429714|66.14201429714|64.852239803354|63.72036004248|63.72036004248|62.376493868302|62.376493868302|61.693209754168|61.693209754168|61.693209754168|61.693209754168|60.2257884462|60.094690496218|60.094690496218|60.094690496218|60.094690496218|60.094690496218|60.094690496218|60.094690496218|60.094690496218|58.834101975507|57.332333366679|-60.310793329893|-60.310793329893|-60.310793329893|-60.310793329893|-60.310793329893|-60.310793329893|-60.310793329893|-60.310793329893|-60.310793329893|-60.310793329893|-60.310793329893|-60.310793329893|-60.310793329893|-60.310793329893|-60.310793329893|-60.310793329893|-60.310793329893|-60.310793329893|-60.310793329893|-62.725881816743|-63.739870550233|-65.038743233237|-66.537650079899|-66.537650079899|-66.537650079899|-66.537650079899|-67.125165060022|-69.511295825087|-70.612548967029|-71.955612336955|-72.441804110957|-72.441804110957|-72.664107291224|-72.664107291224|-72.664107291224|-72.664107291224|-73.309706802136|-73.309706802136|-73.416335974541|-73.601483568447|-73.63220388017|-74.202449603455|-76.109386651137|-76.863209424657|-78.622455475774|-78.951619331535|-79.237663803665||-79.237663803665|-79.237663803665|-79.237663803665|-79.237663803665|-82.816851044329|-84.014936518561|-84.014936518561|-84.930746231402|-84.930746231402|-84.930746231402|-85.033173395156|-85.033173395156|-85.033173395156|-85.033173395156|-85.306304535335|78.338550264644|78.338550264644|78.338550264644|78.338550264644|77.527486119867|77.527486119867|77.527486119867|77.527486119867|76.732200911752|76.732200911752|75.781335092377|75.033144236484|72.075716496484|71.182361954711|71.182361954711|71.182361954711|69.577625241833|69.156641036588|69.156641036588|68.615714636465|67.926821525786|-73.860076253713|-73.860076253713|-73.860076253713|-73.860076253713|-73.860076253713|-73.860076253713|-73.860076253713|-73.860076253713|-74.338972428441|-74.446083866888|-76.198425755825|-76.79312948504|-76.79312948504|-76.79312948504|-76.79312948504|-76.79312948504|-77.825699427822|-77.921968805572|73.013461528684|73.013461528684|71.523288976777|71.295318457405|70.770915398907|70.572428462328|70.572428462328|68.999829329636|68.999829329636|68.999829329636||68.999829329636|68.999829329636|68.999829329636|68.999829329636|68.999829329636|68.999829329636|||68.817568959815|68.817568959815|68.817568959815|68.817568959815|68.817568959815|68.817568959815||68.817568959815|-72.702698188774|-73.061331066547|-74.367368380426||-74.367368380426|-74.367368380426|-74.367368380426|-75.019298200473|-75.629836630409|-75.629836630409|-75.629836630409|-78.525930165786|73.097545773542|73.097545773542|73.097545773542|71.600051198576|71.48617308468|68.537408858873||||68.058235625799|66.661926777689|64.702141372725|62.775715501623|-68.08732984641|-68.08732984641|-68.08732984641|-69.280367089408|-69.925962661259|-70.015760974278|-70.015760974278|-70.015760974278|-70.015760974278|-70.015760974278|-70.015760974278|-70.015760974278|-70.015760974278|-70.015760974278|-70.429736433416|-71.113038074075|-72.108933143151|-74.229925239895|-75.346583565975|-75.388252504696|-75.388252504696|-76.520277932871|-76.921421637788|-77.143799903938|-77.968767226409|-77.968767226409
05694|8745|/equities/outokumpu-oyj|MSCI_EU_SMALLCAP|-4.2287705902086|-4.2287705902086|-4.2287705902086|-4.2287705902086|-4.2287705902086|-4.2287705902086|-4.2287705902086|-4.2287705902086|-4.2287705902086|-4.2287705902086|-4.2287705902086|-4.2287705902086|-4.2287705902086|-4.2287705902086|-4.2321896822172|-4.276710526912|-4.2956784751334|-4.3053092455773|-4.3305612167348|-4.3305612167348|-4.3305612167348|-4.3305612167348|-4.3712904542275|-4.4051359692704|-4.4051359692704|-4.429817813358|-4.5259642531709|-4.5547441205036|4.2686799108058||4.2686799108058|4.2686799108058|4.2513110437956|||4.2095125294357|4.183726293373|4.183726293373|4.183726293373|4.183726293373|4.183726293373|4.1090292207929|4.0637770223667|4.0637770223667|4.0637770223667|4.0637770223667|4.0637770223667||4.0637770223667|4.0637770223667|4.0637770223667|4.0637770223667|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.000030468993|-4.0222005436737|-4.053379971419|-4.053379971419|-4.053379971419|-4.053379971419|-4.053379971419|-4.053379971419|-4.053379971419|-4.053379971419|-4.053379971419|-4.053379971419|-4.053379971419|-4.0791443262213|-4.1147715950138|-4.1584684213142|-4.1792353771193|-4.1792353771193|-4.1792353771193|-4.1792353771193|-4.1792353771193|-4.1792353771193|-4.2674282018855|-4.3146423702455|-4.3869612328268|-4.3869612328268|-4.3869612328268|-4.3869612328268|-4.3869612328268|-4.436067884946|-4.4522957945144|-4.4522957945144|-4.4522957945144|-4.4522957945144|-4.4522957945144|-4.4522957945144|-4.4522957945144|-4.4522957945144|-4.4522957945144|-4.4522957945144|-4.4522957945144|-4.4522957945144|-4.4522957945144|-4.5189398553941|-4.5551910139128|-4.5551910139128|-4.604267727115|-4.6427973495349|-4.7021638272455|-4.7468486757466|-4.7613320848886|-4.8249246038269|-4.8298734125444|-4.8298734125444|-4.8298734125444|-4.8298734125444|-4.8298734125444|-4.8298734125444|-4.8298734125444|-4.9330814609868|-4.9942017407266|-5.018501874589|-5.0480023984369|-5.0784470112518|-5.123993346214|-5.123993346214|-5.123993346214|-5.123993346214|-5.123993346214|-5.123993346214|-5.123993346214|-5.123993346214|-5.123993346214|-5.123993346214|-5.123993346214|-5.123993346214|-5.123993346214|-5.123993346214|-5.1513259379066|-5.2921955020336|-5.3752563990558|-5.3752563990558|-5.3752563990558|-5.4376185511444|-5.5217574436103|-5.5217574436103|-5.6060639574169||5.2480025763335|5.2480025763335|5.2480025763335|5.2480025763335|5.2480025763335|5.2480025763335|5.2480025763335|-5.496548598437|-5.496548598437|-5.496548598437|-5.496548598437|-5.496548598437|-5.496548598437|-5.496548598437|-5.496548598437|-5.496548598437|-5.5724985526982|5.1786208211827|5.1786208211827|5.1786208211827|5.1786208211827|5.1786208211827|5.1786208211827|5.1786208211827|5.1786208211827||5.1786208211827|5.1786208211827|5.1786208211827|5.1174674894465|4.9919967918794|4.9919967918794|4.8824408881312|-5.2452704003263|-5.2452704003263|-5.2466239697168|-5.2466239697168|-5.2589411999787||-5.2589411999787|-5.2589411999787|-5.2589411999787|-5.2589411999787|-5.2589411999787|-5.2589411999787|-5.2589411999787|-5.2589411999787|-5.2589411999787|-5.2589411999787|-5.2589411999787|-5.2589411999787|-5.2589411999787|-5.2589411999787|||-5.2589411999787|-5.3149902849292|-5.4783224296675|-5.5205807103168|-5.5879228792202|-5.6837044745915|-5.6837044745915|-5.6837044745915|-5.6837044745915|-5.6947827372543|-5.7488330553032|-5.7488330553032|-5.7488330553032|-5.7488330553032|-5.7591024031434|-5.7591024031434|-5.9088912926552|5.4869342678912|5.4869342678912|5.4869342678912|5.4869342678912|5.4869342678912|5.4869342678912|5.4745935989892|5.3903260312119|5.3366248383982|5.3366248383982|5.250916270731|5.1872402344789|5.1318987045743|5.1318987045743
05695|989711|/equities/brunello-cucinelli-spa?cid=989711|MSCI_EU_SMALLCAP|96.176134838552|93.729036505455|92.840596286714|91.308998841114|90.732217119874|90.624686027833|89.830205680339|89.736341425014|89.365380547921|87.669865580047|86.74151629391|82.588344754991|82.588344754991|82.588344754991|82.588344754991|82.588344754991|82.588344754991|82.588344754991|82.588344754991|82.588344754991|82.588344754991|82.588344754991|-86.190444970986|-86.190444970986|-86.190444970986|-86.190444970986|-87.632720550851|-89.283453165033|85.123421112592||85.123421112592|84.674908125727||||83.083715677664|83.083715677664|82.341415563068|82.341415563068|82.341415563068|82.341415563068|82.341415563068|77.440465890523|76.072740302214|-79.849293206378|-79.849293206378|-79.849293206378|-79.849293206378|-79.849293206378|-79.849293206378|-79.849293206378|-79.849293206378|-79.849293206378|-80.724215691006|76.783280113704|76.783280113704|76.783280113704|76.783280113704|76.783280113704|76.783280113704|76.783280113704|76.783280113704|76.783280113704|76.477247432219|76.477247432219|76.477247432219|76.477247432219|76.174767047435|76.174767047435|76.174767047435|75.712516924044|73.757309980091|73.757309980091|73.757309980091|73.757309980091|73.757309980091|73.757309980091|73.757309980091|73.326455719931|71.227727289181|70.310812388505|-73.760211755199|-73.760211755199|-73.760211755199|-73.760211755199|-74.234680813068|-74.70322850914|-74.70322850914|-74.70322850914|-74.70322850914|-74.70322850914|-74.70322850914|-74.70322850914|-74.70322850914|-74.70322850914|69.949192325592|-72.34534720103|-72.730940062912|-73.142711859182|-74.178013939808|-74.7261254469|-75.158468581951|-75.824411553052|-75.84990243769|-76.230089949134|-76.230089949134|-76.230089949134|-76.230089949134|-76.230089949134|-76.230089949134|-76.230089949134|-76.230089949134|-76.982322691285|72.481394924981|72.481394924981|72.481394924981|72.481394924981|71.720994700175|-74.058029482417||-74.058029482417|-74.356087204916|-74.356087204916|71.067811064366|71.067811064366|71.067811064366|71.067811064366|71.067811064366||71.067811064366|71.067811064366|71.067811064366|-75.953322263848|-75.953322263848|-77.559243145134|-77.915825038647|-78.475362730794|-78.795106450653|-78.795106450653|-78.795106450653|-78.795106450653|-78.795106450653|-78.795106450653|-80.277911741468|-80.277911741468|-81.365938848592|-81.365938848592|-81.912152919877|-82.569058799863|-83.127840466102|79.436612347517|79.436612347517|78.376792090638|78.338100373197|-82.261438725798|-82.261438725798|-82.261438725798|-82.261438725798|-82.261438725798|-84.02734176989|-84.02734176989|-84.02734176989|-84.02734176989|-84.659266073125|-84.863074177523|-85.055528745263|-85.055528745263|81.641241490207|81.641241490207|81.641241490207|81.641241490207|81.412646725543|81.412646725543|81.305162485846|80.382401422669|-82.93352371354|-82.93352371354|-82.93352371354|-82.93352371354|-82.93352371354|-82.93352371354|-82.93352371354|-82.93352371354|-82.93352371354||-82.93352371354|-82.93352371354|-82.971136476145|-84.557372624726|-85.887618214813|-85.887618214813|-85.927611406604|-85.927611406604|-87.455681968574|-88.309091754361|-88.37542206025|-88.37542206025|-88.856021629173|-90.286727214326||-90.286727214326|||-90.286727214326|||87.714283389697|87.714283389697|87.714283389697|87.714283389697|87.714283389697|87.714283389697|87.714283389697|87.714283389697|87.549738400818|87.549738400818|86.21380138321|86.21380138321|86.21380138321|||86.21380138321|86.21380138321|86.21380138321|86.21380138321|86.21380138321|83.354217316522|80.6158004092|78.615887461638|78.414878856844|77.899865057409|77.066514865491|76.237792853883|75.380883830974|-80.619741443675|-80.619741443675|-80.619741443675|-80.619741443675|-80.745821639212|-81.877020805315|77.789958572266|77.789958572266|77.789958572266|77.789958572266|77.789958572266|77.789958572266|77.789958572266|77.789958572266|77.789958572266|77.789958572266|77.789958572266|77.789958572266
05696|948733|/equities/peab-ab?cid=948733|MSCI_EU_SMALLCAP|50.523421080801|50.152680600981|50.152680600981|49.966869368929|49.338186492278|47.742428927238|-52.040629215067|-52.040629215067|-52.040629215067|-52.040629215067|-52.040629215067|-52.040629215067|-52.040629215067|-52.040629215067|-52.040629215067|-52.599588203238|-54.696096537788|-54.696096537788|-56.073440894241|-56.451044887034|-57.329072106478|-57.329072106478|-57.329072106478|54.387232531391|54.387232531391|54.387232531391|54.387232531391|54.387232531391|54.387232531391||54.071922873217|53.990831538431|53.990831538431|||53.769004124135|53.769004124135|53.769004124135|53.769004124135|53.300313111845|53.300313111845|51.386459903257|48.285574434903|48.285574434903|48.285574434903|48.158970619469|47.579902620999|47.579902620999|47.459890970354|47.003989923228|47.003989923228|47.003989923228|47.003989923228|46.548381779209|46.548381779209|46.528496062333|46.528496062333|45.382186884208|45.382186884208|45.382186884208|45.382186884208|44.847142389433|44.847142389433|43.122379279817|41.919309802282|41.509233257757|41.2347021871|40.8024464507|40.769317449745|40.769317449745|40.419242873917|40.031380564118|-43.499491161404|-43.499491161404|-43.499491161404|-43.499491161404|-43.499491161404|-43.499491161404|-45.044433622078|-45.044433622078|-45.138259283388|-46.024733825618|-46.420925106383|-46.420925106383|-46.420925106383|-46.420925106383|-46.420925106383|-46.420925106383|-46.420925106383|-46.420925106383|-46.420925106383|-46.420925106383|-46.420925106383|-46.420925106383|-46.420925106383|-46.420925106383|-46.420925106383|-46.420925106383|-47.032141541747|-47.927935122679|45.175207680703|45.175207680703|45.175207680703|44.830233647029|44.566924494285|44.52547223676|43.297189687233|42.523322297886|42.523322297886|42.505915749685|42.206741732193|42.206741732193|42.206741732193|-44.730679253982|-44.730679253982|-44.730679253982|-44.730679253982|-44.730679253982|-44.730679253982||-44.730679253982|-44.960860539199|-44.960860539199|-44.960860539199|-44.960860539199|-45.449844043256|-46.17649255064|-46.871660076544|-47.161843020568|-47.592047910834|-47.613386186123|-47.704530450506|-47.704530450506|-47.704530450506|-47.704530450506|-47.704530450506|-47.704530450506|-47.704530450506|-47.704530450506|-47.704530450506|-47.704530450506|-47.704530450506|-47.704530450506|-47.704530450506|-47.704530450506|-47.704530450506|-47.704530450506|-47.704530450506|-47.704530450506|-47.704530450506|44.836135038129|44.836135038129|44.532013893465|44.532013893465|44.532013893465|44.532013893465|44.532013893465|44.532013893465|44.112239202239|42.481375941941|-44.808274801009|-44.808274801009|-44.808274801009|-44.808274801009|-44.808274801009||-44.808274801009|-44.808274801009|-45.456973348981|-46.285525307529|-47.619473971121|-48.309763714308|-48.309763714308|-48.309763714308|-48.309763714308|-48.309763714308|-48.309763714308|-48.309763714308||-48.309763714308|-48.309763714308|-48.309763714308|-48.821959597793|-50.169398739302||-50.280443670974|-51.077158506961|-51.832059724956|-51.832059724956|-51.832059724956|-52.442664650523||-52.442664650523|-53.247407837536|-54.148880830865|-54.148880830865|-54.148880830865|-54.148880830865|-54.269867013407||-54.88144039833|-54.88144039833|-54.88144039833|-54.88144039833||-54.88144039833|-54.88144039833|-54.88144039833|52.495561849765|52.495561849765|52.495561849765|52.495561849765|52.495561849765|52.495561849765|52.495561849765|51.772847559378|50.797607212514|50.666786173152|49.324206435202|||49.098879097255|49.098879097255|49.098879097255|48.395978131065|-52.186528337419|-52.186528337419|-52.186528337419|-52.186528337419|-52.186528337419|-52.601700611049|-53.914666302926|-55.043519479176|-55.466010648699|-55.466010648699|-56.273468161183|-56.273468161183|-56.929409186661|-57.915629407285|-57.915629407285|-58.392368551226|-59.147076125643|-59.799529918588|-60.0571332436|-60.0571332436|-60.387371008175|-60.510969100812|-60.865834245111|-60.865834245111|-60.865834245111|-60.893841197168|-60.893841197168
05697|7151|/equities/tkh-group|MSCI_EU_SMALLCAP|35.453002736077|35.453002736077|35.453002736077|35.453002736077|35.453002736077|35.453002736077|35.453002736077|35.453002736077|35.453002736077|35.453002736077|35.453002736077|35.453002736077|35.366670605326|-37.830885230594|-37.830885230594|-37.830885230594|-37.830885230594|-37.830885230594|-38.693206481462|-38.947580938648|-38.947580938648|-38.947580938648|-39.09509005051|-39.324800779559|-39.324800779559|-39.328669126539|-39.906298910808|37.852514029508|37.852514029508||37.852514029508|37.852514029508|37.852514029508|||37.852514029508|37.852514029508|37.852514029508|37.852514029508|37.852514029508|37.852514029508|36.68390290049|36.096560550037|35.947287745281|35.824764458122|35.634182841449|35.135774308851|35.135774308851|35.135774308851|35.135774308851|35.135774308851|35.135774308851|35.135774308851|35.135774308851|35.135774308851|34.637367045164|34.637367045164|34.637367045164|34.637367045164|34.637367045164|34.632631923622|34.479052969784|34.479052969784|34.131793371653|-36.549523824636|-36.549523824636|-36.549523824636|-36.549523824636|-36.549523824636|-36.549523824636|-36.549523824636|-36.549523824636|-36.549523824636|-36.549523824636|-36.603915208119|-37.049905134062|-37.109392055293|-37.109392055293|-37.510434769281|-37.512489882201|-37.512489882201|-37.512489882201|-37.928321192761|-38.211469780626|-38.450374562545|-38.450374562545|-38.450374562545|-38.450374562545|-38.450374562545|-38.450374562545|-38.450374562545|-38.450374562545|-38.450374562545|-38.539011254062|-38.539011254062|-38.539011254062|-38.539011254062|-38.875569094275|-38.959522606107|-39.625025406118|-39.969506330808|-39.969506330808|-39.969506330808|-39.969506330808|-40.499278972941|-40.499278972941|-40.499278972941|-40.869199486129|-41.827998182898|-42.622221652805|-43.516912345687|-44.436568026851|-44.535269931891|-44.535269931891|-44.608144439349|-44.608144439349|-44.608144439349|-44.608144439349|-44.608144439349|-44.608144439349|-44.608144439349|-44.608144439349|-44.608144439349|-44.608144439349|-44.608144439349|-44.699051606533|-45.172282957586|-45.172282957586|-46.030315372184|-48.203682975455|-48.257426876143|-48.362176131259|-48.362176131259|-48.362176131259|-48.622416177337|46.27764625095|46.27764625095|46.27764625095|46.27764625095|46.27764625095|46.27764625095|46.27764625095|46.27764625095|46.27764625095|46.27764625095|46.27764625095|46.27764625095|46.27764625095|45.595163552216|45.581555081236|45.581555081236|45.581555081236|44.618394322779|44.33266157087|43.969622229826|43.412914063414|-46.014579476423|-46.014579476423|-46.014579476423|-46.014579476423|-46.014579476423|-46.014579476423|-46.014579476423|-46.014579476423|-46.014579476423|-46.122867254755|-46.534296517395|-47.09366237325|-48.082959404726|45.625254085797|45.625254085797|45.625254085797|45.625254085797|45.625254085797|45.625254085797|45.625254085797|45.625254085797|45.625254085797|45.625254085797|45.625254085797|45.625254085797|45.625254085797|45.625254085797|45.625254085797|45.330283300896|44.95427538926|44.95427538926|44.95427538926|44.95427538926|44.64475066987|44.415278199948|-46.945673059043|-46.945673059043|-46.945673059043|-46.945673059043|-46.945673059043|-46.945673059043|-46.945673059043|-46.945673059043|-46.945673059043|-46.945673059043|-46.945673059043|-46.945673059043|-46.945673059043||-46.945673059043|-46.945673059043|-47.774080566363|-48.00877767591|-48.00877767591|-48.00877767591|-48.093087154277|-48.479860741892|-48.479860741892|-48.479860741892|-48.479860741892|-48.479860741892|-48.479860741892|-48.479860741892|||-48.479860741892|-49.847621766504|44.925732266679|44.925732266679|44.925732266679|44.810815002934|43.784237917282|43.372614883286|43.372614883286|43.372614883286|43.372614883286|42.477348988699|-47.443838465806|-47.443838465806|-47.443838465806|-47.443838465806|-47.443838465806|43.015138386949|43.015138386949|43.015138386949|43.015138386949|42.514984683323|42.514984683323|42.462204381413|42.14800582615|41.695066542874|41.695066542874|41.271336506478|41.271336506478|41.271336506478|41.271336506478
05698|1072318|/equities/alfen-n.v|MSCI_EU_SMALLCAP|-57.233654979237|-57.233654979237|-57.233654979237|-58.598505447715|-59.591938756031|-59.591938756031|-59.591938756031|-59.591938756031|-59.591938756031|-59.591938756031|-59.591938756031|-59.591938756031|-59.591938756031|-59.591938756031|-59.591938756031|-59.591938756031|-59.767471565342|-59.767471565342|-59.767471565342|-59.767471565342|-59.767471565342|-59.767471565342|-59.767471565342|-59.767471565342|-59.767471565342|-59.767471565342|-60.707191111353|-60.94723583415|53.41213954358||53.41213954358|53.19126704963|50.886963354569|||49.690814273309|49.690814273309|49.690814273309|49.690814273309|49.690814273309|49.690814273309|47.928681551032|44.239647108772|43.416827526863|42.420364317161|41.471515373899|40.905622404246|40.905622404246|40.905622404246|40.905622404246|40.649878193841|40.649878193841|40.649878193841|40.649878193841|40.649878193841|40.649878193841|40.649878193841|40.649878193841|40.649878193841|40.649878193841|40.649878193841|39.284310104566|39.102010888211|37.60334647403|37.16760469262|30.266227148023|29.595253412422|29.317504079802|28.538461141212|28.538461141212|-33.339684129707|-33.339684129707|-33.339684129707|-33.339684129707|-33.339684129707|-34.120845837054|-34.120845837054|-35.280938301547|-35.606221046545|-35.606221046545|-35.874688932739|-37.206877308248|-38.212086762718|-38.793427879867|-39.538253182898|-40.674725606188|-41.775125373325|-41.775125373325|-41.775125373325|-41.775125373325|-41.775125373325|-42.002377714297|-42.002377714297|-42.989863516646|-45.032625756614|-45.86509295495|-45.86509295495|-46.82510430053|-47.667338442307|-48.982596370359|-49.318408031823|-49.318408031823|-49.318408031823|-49.318408031823|-49.318408031823|-49.318408031823|-49.318408031823|-49.318408031823|-50.554341019924|-50.706493472319|-51.85332372372|-52.559805739639|-55.205338651072|-57.503710621078|-58.705230997093|-59.95359134463|-59.986371205589|-59.986371205589|-59.986371205589|-59.986371205589|-59.986371205589|-59.986371205589|-61.860411721623|-64.120157248086|-64.120157248086|57.48037039189|57.48037039189|57.48037039189|57.48037039189|57.48037039189|57.48037039189|57.48037039189|57.48037039189|57.48037039189|57.48037039189|57.48037039189|57.48037039189|57.48037039189|57.48037039189|56.16263311603|-62.535998001837|-62.535998001837|-62.535998001837|-62.535998001837|-62.535998001837|-62.535998001837|-62.535998001837|-62.535998001837|-62.535998001837|-62.535998001837|-62.74353441358|-62.74353441358|-62.74353441358|-64.066833544666|-64.066833544666|-64.558704854045|-65.287450261683|-65.627576287402|-65.627576287402|-65.627576287402|-65.627576287402|-65.627576287402|-65.788415520074|-68.393796912699|61.866855295638|61.866855295638|61.866855295638|61.866855295638|61.866855295638|61.866855295638|61.866855295638|-67.457093856899|-67.457093856899|-67.457093856899|-67.457093856899|-67.457093856899|-67.8345485773|-70.019497986889|-71.478333283637|-72.511484359342|-73.861646253354|-73.935755456199|-73.935755456199|-73.935755456199|-73.935755456199|-74.649730166583|-75.007076427266|-75.007076427266|-75.131192919198|-75.782439916866|-76.341160148182|-76.341160148182|-80.854623098946|71.489729725288|71.489729725288|71.489729725288|71.489729725288|71.489729725288|71.489729725288|70.501918831321|69.272265959467|69.272265959467|69.272265959467|-76.628970585856||-76.628970585856|-76.628970585856|-76.628970585856|-76.628970585856|-76.628970585856|-76.628970585856|-76.628970585856|-76.909965791739|-77.065522395281|-78.109720859029|-78.109720859029|-78.109720859029|-78.109720859029|-78.109720859029|||-78.109720859029|-78.109720859029|-78.109720859029|-78.109720859029|-78.109720859029|-78.109720859029|-78.109720859029|-78.109720859029|-78.109720859029|-78.109720859029|-78.109720859029|-78.109720859029|-78.109720859029|-78.109720859029|-78.109720859029|-78.109720859029|-79.000799242101|-79.66644294112|-79.829383080194|-81.010422592903|-81.287137858895|-81.529036487503|-82.871155957195|-82.871155957195|-82.871155957195|-83.29128607535|-85.323652042544|-86.16623377407|-86.16623377407|-86.81692499148|-87.053283769723
05699|948535|/equities/kungsleden-ab?cid=948535|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05700|27874|/equities/gb-group|MSCI_EU_SMALLCAP|257.57300370407|257.57300370407|257.57300370407|257.57300370407|257.57300370407|257.57300370407|255.80333575354|254.14212586098|254.14212586098|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407|253.5663970407||253.5663970407|253.5663970407|252.52884055167|||252.52884055167|250.30146271421|246.32384000038|240.79316335491|-264.51106236066|-264.51106236066|-264.51106236066|-264.51106236066|-264.51106236066|-264.51106236066|-264.51106236066|-264.51106236066|-264.51106236066|-264.51106236066|-264.51106236066|-264.51106236066|-264.52698796724|236.20507889235|236.20507889235|236.20507889235|236.20507889235|236.20507889235|236.20507889235|236.20507889235|236.20507889235|232.19270099195|232.19270099195|231.9275917446|231.9275917446|231.9275917446|231.9275917446|231.9275917446|229.7195375667|225.05252158029|225.05252158029|224.81392168318|218.14879814027|212.23541742826|209.43259712353|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-233.73247982406|-237.35831447601|-239.31867592741|-239.31867592741|-239.31867592741|-239.31867592741|-239.31867592741|-239.31867592741|-239.31867592741|-239.89197716269|-239.89197716269|-239.89197716269|-240.79108031098|-243.02342460226|-243.99414070525|-245.62191066524|-245.62191066524|-245.65989917937|-249.23321283331|-250.54801408969|-250.70114859916|-250.70114859916|-250.70114859916||-250.70114859916|-251.24015003175|-251.24015003175|-251.24015003175|-251.24015003175|-252.13349359268|-254.85937681014|-254.85937681014|-259.08573416278|231.34697212534|231.34697212534|231.34697212534|231.34697212534|231.34697212534|231.34697212534|231.34697212534|231.34697212534|231.34697212534|231.34697212534|231.34697212534|231.34697212534|231.34697212534|231.34697212534|231.34697212534|231.34697212534|231.34697212534|231.34697212534|231.34697212534|222.9495326607|217.23014445752|214.34683137967|-248.56399101188|-248.56399101188|-248.56399101188|-248.63195112052|-248.63195112052|-248.63195112052|-256.40217333704|-258.9360149396|-258.9360149396|-264.17334874609|-264.47573058374|-264.47573058374|-269.92859869276|-272.84288353693|-280.38098001228|-282.83441681052|-294.99379543888|-300.15977270987|-300.65531521799|-301.16086791477|-301.16086791477|-311.29218782286|-311.29218782286|-311.29218782286|-311.29218782286|-313.73245119174|-313.73245119174|-313.73245119174|-313.73245119174|-313.73245119174|-313.73245119174|-313.73245119174|-313.73245119174||-313.73245119174|-316.26176827837|-324.1745511524|291.12164488886|291.12164488886|291.12164488886|291.12164488886|291.12164488886|291.12164488886|291.12164488886|291.12164488886|291.12164488886|291.12164488886|291.12164488886||291.12164488886|291.12164488886|291.12164488886|291.12164488886||291.12164488886|283.12406106629|282.06920663415|282.06920663415|277.12135528523|-318.41454142181|-318.41454142181|-318.41454142181|-318.41454142181|-318.41454142181|-318.41454142181|-318.41454142181|-318.41454142181|-318.41454142181|||-318.41454142181|-324.02226234639|-329.51138958626|-336.06489271249|-339.51878371863|-340.16529693238|-341.07255384251|-344.47396153128|-356.16399541073|-357.98716874483|-357.98716874483|-357.98716874483|-359.16236539979|-359.16236539979|-369.5718362381|-369.5718362381|-369.5718362381|-369.5718362381|-369.5718362381|-369.5718362381|-369.5718362381|-369.5718362381|-369.5718362381|-369.5718362381|-369.5718362381|-369.5718362381|-369.5718362381|-369.5718362381|-369.5718362381|-369.5718362381|-370.34817935436
05701|1169380|/equities/dr-martens|MSCI_EU_SMALLCAP|71.264162095347|70.433713959456|70.433713959456|70.433713959456|70.433713959456|70.433713959456|70.433713959456|70.433713959456|-88.172938234417|-88.172938234417|-88.172938234417|-88.172938234417|-88.172938234417|-88.172938234417|-88.172938234417|-88.172938234417|-90.272706436679|-91.105787727088|-92.27309891565|-93.264551977133|-93.49672874236|-95.508920078218|-95.508920078218|-97.738664768286|-97.738664768286|-99.879519301595|-101.86429698519|-101.86429698519|-104.47937646977||-104.47937646977|-105.90764052197|-106.7048074086|||-106.7048074086|-108.68242927479|-108.68242927479|-108.68242927479|-110.98047739584|-111.81974569464|-111.81974569464|-112.48210743958|-113.07428602702|-114.30705655461|-114.30705655461|-114.30705655461|-114.30705655461|-114.30705655461|-114.30705655461|-114.30705655461|-114.30705655461|-128.55007102614|-128.55007102614|-128.97199935521|-130.23053147622|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-130.65719255568|-133.04359826042|-133.04359826042|-133.04359826042|-133.43177169113|-134.90354466474|-134.90354466474|-137.88642634325|-140.94047354518|-144.63941488066|-146.32840845098|-150.64965610493|-153.39015772553|-153.39015772553|-153.39015772553|-153.39015772553|-153.39015772553|-156.73113934367|-156.73113934367|-156.73113934367|-156.73113934367|-156.95483818947|-157.60564042129|-159.79515924496|140.90373795842|140.90373795842|140.90373795842|140.90373795842|140.90373795842|140.90373795842|140.90373795842|140.90373795842|140.90373795842|140.90373795842|140.90373795842|140.90373795842|140.90373795842|140.90373795842|140.90373795842|140.90373795842|140.90373795842|140.43194106789|139.41325869794||139.06381828419|139.06381828419|139.06381828419|139.06381828419|139.06381828419|139.06381828419|139.06381828419|139.06381828419|136.23600439514|136.23600439514|135.9888370775|134.20293302258|133.8559552135|133.8559552135|133.8559552135|133.8559552135|133.8559552135|133.8559552135|133.8559552135|133.8559552135|130.88327451865|130.88327451865|126.82029773041|126.38922682122|123.47136635599|120.55706813399|118.18052109153|117.57013584145|114.87793091676|113.76436242949|112.52700252164|-131.00883232288|-131.00883232288|-131.00883232288|-131.00883232288|-131.00883232288|-135.65981352254|-136.63385492986|-136.63385492986|-137.64811951295|-137.64811951295|-137.64811951295|-137.64811951295|-137.64811951295|-137.64811951295|-141.83124093629|-142.82915634157|-146.90461968318|-147.00452941143|-148.22288026028|-148.22288026028|-148.22288026028|-148.91349887223|-148.91349887223|-148.91349887223|-148.91349887223|-151.95568698612|-155.67923345349|-155.67923345349|-162.89915031616|-165.90462010905|-166.33845915844|-174.19994880596|-174.19994880596||156.83706275026|156.83706275026|156.83706275026|156.83706275026|156.83706275026|156.83706275026|154.28006734892|152.43403651444|152.43403651444|149.79983210264|147.70789726499|147.70789726499|147.4020643531|147.4020643531||147.4020643531|147.4020643531|147.4020643531|147.4020643531||147.4020643531|147.4020643531|147.4020643531|147.4020643531|144.41618329272|143.70099514473|143.70099514473|143.70099514473|143.70099514473|135.08443311572|126.80684704087|-148.41374082865|-148.41374082865|-148.41374082865|||-148.41374082865|-148.41374082865|-148.41374082865|-148.41374082865|-148.41374082865|-148.41374082865|-148.41374082865|-148.41374082865|-150.00311981424|-150.00311981424|-150.00311981424|-150.1110814443|-150.1110814443|-150.1110814443|-150.51625463291|-150.51625463291|-151.97932965804|-154.03815033754|-157.41460368722|-159.1434591886|-163.94380682007|-166.15089541559|-170.30099371941|-171.96389218265|-171.96389218265|-171.96389218265|-171.96389218265|-171.96389218265|-171.96389218265|-171.96389218265|-171.96389218265
05702|948767|/equities/banca-popolare-dell-emilia?cid=948767|MSCI_EU_SMALLCAP|3.2730639547275|3.2730639547275|3.2730639547275|3.2730639547275|3.244571126188|3.147350637463|3.147350637463|3.147350637463|3.1108568077852|3.1108568077852|3.1108568077852|3.1108568077852|3.1108568077852|3.0977181600407|3.0977181600407|3.092186946215|3.0819631832528|3.0819631832528|3.0819631832528|3.0819631832528|3.0819631832528|3.0819631832528|3.0819631832528|3.0819631832528|3.0819631832528|3.0238480190092|-3.2292363102481|-3.2292363102481|-3.2292363102481||-3.2292363102481|-3.2397070256919|-3.2556259960857|||-3.2556259960857|-3.2773622242308|-3.3126246893512|-3.3312496701995|-3.3602774187502|-3.3825306014415|-3.5128116029497|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.257648630048|3.096276211634|3.0314180055091|2.9479797957089|2.9479797957089|2.9479797957089|2.9479797957089|2.9071997798976|2.870221857395|2.8552465749739|2.7675239179459|2.7675239179459|2.7675239179459|2.7675239179459|2.7675239179459|2.7675239179459|2.7675239179459|2.7675239179459|2.7675239179459|2.7675239179459|2.75891544796|2.746993122431|2.746993122431|2.746993122431|2.746993122431|2.746993122431|2.746993122431|2.746993122431|2.746993122431|2.746993122431|2.746993122431|2.746993122431|2.746993122431|2.746993122431|2.746993122431|2.746993122431|2.746993122431|2.7427701132522|2.730300110471|2.7258889872628|2.6743209978825|2.6236901041409|2.6118778383887|2.5612689536486|-2.7859136180577|-2.7859136180577|-2.7859136180577|-2.7859136180577|-2.8187930271026|-2.8869921283586|-2.9138801844763|-2.9160592042621|-2.9160592042621|-2.9160592042621|-2.9160592042621|-2.9160592042621||-2.9160592042621|-2.9160592042621|-2.9160592042621|-2.9160592042621|-2.9160592042621|-2.9160592042621|-2.9160592042621|-2.9160592042621||-2.9160592042621|-2.9160592042621|-2.9233990602158|-2.9382211160287|-2.9396900812371|-3.1079888917322|-3.129430829904|-3.129430829904|2.9733117274003|2.9733117274003|2.9733117274003|2.9709403048273|2.9709403048273|2.9643781858811|2.875420234615|2.8304669570198|2.8144077273729|2.7798974881043|2.7501679724122|2.7501679724122|2.7501679724122|2.7340755137763|2.7089727888462|2.647191896478|2.6363214660225|2.6363214660225|2.6363214660225|2.6363214660225|2.6363214660225|2.6363214660225|2.6363214660225|2.6075794220564|2.5657800524977|2.5657800524977|2.5657800524977|2.5657800524977|2.5657800524977|2.5657800524977|2.5657800524977|2.5125334229235|2.4650371567148|-2.6579693806308|-2.6579693806308|-2.6579693806308|-2.6579693806308|-2.6579693806308|-2.6579693806308|-2.658127295314|-2.658127295314|-2.658127295314|-2.658127295314|-2.658127295314|-2.658127295314|-2.658127295314|-2.6895858704368||-2.7150954073579|-2.7167726960348|-2.755302981819|-2.8054784059263|-2.8054784059263|-2.8054784059263|-2.8054784059263|-2.8054784059263|-2.8054784059263|-2.8054784059263|-2.8054784059263|-2.8054784059263|-2.8054784059263|-2.8054784059263||-2.8054784059263|-2.8054784059263|-2.8747264293654|-2.8747264293654||2.4971364123267|2.4971364123267|2.4971364123267|2.4971364123267|2.4971364123267|2.4473738121371|2.4448597615935|2.3976218508325|2.3395799449905|-2.5827560675855|-2.5827560675855|-2.5827560675855|-2.5827560675855|-2.5827560675855|||-2.5827560675855|-2.5827560675855|-2.5827560675855|-2.5827560675855|-2.5827560675855|-2.5948506792544|-2.5948506792544|-2.5948506792544|-2.6058033744198|-2.6058033744198|-2.6236385113372|-2.6236385113372|-2.6236385113372|-2.6236385113372|-2.683487270317|-2.7188748761917|-2.7589811995325|-2.7589811995325|-2.8459819779843|2.5933726736142|2.5933726736142|2.5660007929197|2.5660007929197|2.5660007929197|2.5660007929197|2.5660007929197|2.5660007929197|2.5660007929197|2.5660007929197|2.5660007929197|2.5660007929197
05703|49922|/equities/borregaard|MSCI_EU_SMALLCAP|169.57770905024|169.57770905024|169.57770905024|169.57770905024|169.57770905024|169.57770905024|168.90856239008|165.77617975525|-171.73530862527|-171.73530862527|-171.73530862527|-171.73530862527|-171.73530862527|-171.73530862527|-171.73530862527|-171.73530862527|-172.37255920521|-172.74729563519|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921||-173.7876130921|-173.7876130921|-173.7876130921|||-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-173.7876130921|-175.63068833421|161.75803621431|161.75803621431|161.75803621431|161.75803621431|161.75803621431|161.75803621431|161.16448485211|160.0938708711|158.38438018026|158.38438018026|158.38438018026|158.38438018026|158.38438018026|158.38438018026|158.38438018026|158.38438018026|158.38438018026|158.38438018026|153.62708603742|151.36342553962|147.72151176857|147.72151176857|-161.28621041139|-161.28621041139|-161.28621041139|-161.28621041139|-161.28621041139|-161.28621041139|-161.28621041139|-161.28621041139|-161.28621041139|-161.28621041139|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|151.1663642841|150.6942788531|150.6942788531|150.68253595847|149.69169916067|-158.25663814326|-158.25663814326|-158.25663814326|-158.25663814326|-158.25663814326|-158.25663814326|-158.25663814326|-160.19442231556|-160.19442231556|-160.19442231556|-160.19442231556|-160.19442231556|-160.19442231556|-160.19442231556|-160.19442231556|-160.19442231556|-161.94935372031|-162.5602974684|-162.5602974684|-162.5602974684|-164.15716062737|-164.15716062737|-164.67462376701|-165.7718055419|-166.55341908436|-166.55341908436|-166.55341908436|-166.55341908436|-166.55341908436|-166.55341908436|-166.55341908436|-166.55341908436|-166.55341908436|-166.55341908436|-166.55341908436|-166.55341908436|-166.55341908436|-166.55341908436|-166.55341908436|-166.55341908436|-166.55341908436|-166.55341908436|-166.55341908436|-166.55341908436|-167.63713452|-168.86239491434|-168.86239491434|-168.86239491434|-168.86239491434|-168.86239491434|-168.86239491434|-168.86239491434|-168.86239491434|-168.86239491434|-168.86239491434|-168.86239491434|-168.86239491434|-168.86239491434|-170.86932903894|-173.65481563816|-176.78312933455|-178.21126799537|-178.21126799537|-182.54585875354|-186.23984017727|176.43352569702|176.43352569702|176.43352569702|176.43352569702|176.43352569702|176.43352569702|176.43352569702|176.43352569702|176.43352569702|176.43352569702|176.43352569702|176.43352569702|176.43352569702||176.43352569702|176.43352569702|176.43352569702|176.43352569702|176.43352569702|176.28169487983|||174.63172584146|174.63172584146|173.50191556712|170.29170018569|170.29170018569|170.29170018569|170.29170018569|168.92411403011|168.77135028137|168.77135028137|168.77135028137||165.58052872475|165.58052872475|-178.23618465161|-178.23618465161|-178.23618465161|-178.23618465161|-178.23618465161|-178.23618465161|-178.23618465161|-178.23618465161|-178.23618465161|-178.23618465161|-178.23618465161|-178.23618465161||||-178.23618465161|-178.23618465161|-178.23618465161|-178.23618465161|-178.23618465161|-178.23618465161|-178.23618465161|-178.23618465161|-178.23618465161|-178.98200555095|-178.98200555095|-178.98200555095|-178.98200555095|-179.67160497194|-179.67160497194|-181.14623012019|-181.84025551956|-181.96454714853|-181.96454714853|-181.96454714853|-181.96454714853|171.54733253567|171.54733253567|171.54733253567|171.54733253567|171.54733253567|171.54733253567|171.54733253567|171.54733253567|171.54733253567
05704|1130890|/equities/stadler-rail?cid=1130890|MSCI_EU_SMALLCAP|-29.482987752315|-29.640085967407|-29.640085967407|-29.640085967407|-29.640085967407|-29.640085967407|-29.640085967407|-29.9067660755|-29.9067660755|-29.9067660755|-29.9067660755|-29.9067660755|-29.9067660755|-29.9067660755|-29.9067660755|-29.9067660755|-30.219740172898|-30.355266222993|-31.921407948643|-33.316009056469|-33.612232327351|-33.9635912841|-34.067323254815|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.68519406929|35.542440474192|35.38715559924||35.24164200938|35.24164200938|35.24164200938|35.24164200938|35.221825506028|34.806473733911|34.283858619276|34.079024633129|34.079024633129|34.079024633129|34.079024633129|34.079024633129|34.079024633129|34.079024633129|||34.079024633129|34.079024633129|34.079024633129|34.000026844563|33.829473864836|33.768303327872|-35.527328619666|-35.527328619666|-35.527328619666|-35.527328619666|-35.527328619666|-35.527328619666|-35.527328619666|-35.527328619666|-35.527328619666|-35.527328619666|-35.699254284642|-36.600684131543|-36.600684131543|-37.359648772257|-37.908499263147|36.237763708427|36.237763708427|36.237763708427|36.237763708427|36.237763708427|36.237763708427|36.237763708427|36.237763708427|36.237763708427|36.237763708427
05705|948955|/equities/unipol?cid=948955|MSCI_EU_SMALLCAP|5.5708804074941|5.5708804074941|5.5708804074941|5.5544227167432|5.5169750294247|5.5169750294247|5.5169750294247|5.5169750294247|5.4385336108711|5.4385336108711|5.4385336108711|5.42670395062|5.3726710973584|5.3517457576155|5.3194954231447|5.2621059500582|5.2556684161773|5.2556684161773|5.2556684161773|5.2556684161773|5.2556684161773|5.2556684161773|5.2556684161773|5.2556684161773|5.2029649047444|5.1538500552254|5.1120556730779|5.1072839254309|5.0692043298007||-5.2669130306112|-5.2669130306112|-5.2669130306112|||-5.2669130306112|-5.2669130306112|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.119680105644|5.0863109815977|5.0806926578236|5.0806926578236|5.072991778448|5.0227687910693|5.0132170330346|5.0132170330346|5.0132170330346|5.0132170330346|5.0132170330346|5.0132170330346|5.0132170330346|5.0132170330346|5.0132170330346|5.0132170330346|5.0132170330346|5.0132170330346|5.0132170330346|5.0132170330346|5.0132170330346|5.0132170330346|5.0132170330346|4.9974006672692|4.9974006672692|4.9974006672692|4.9974006672692|-5.2016270730022|-5.2016270730022|-5.2016270730022|-5.2016270730022|-5.2016270730022|-5.2084743814473|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952|-5.2486721887952||-5.2486721887952|-5.2486721887952|5.0233674531653|5.0233674531653|4.9959913805454|4.9959913805454|4.9959913805454|4.988227528268||4.988227528268|4.988227528268|4.988227528268|-5.1086145521683|-5.1086145521683|-5.1086145521683|-5.1086145521683|-5.1086145521683|4.9494543069319|4.9494543069319|4.9494543069319|4.9494543069319|4.9182827730661|4.8908426432557|4.8908426432557|4.8781586122454|4.867398362683|4.84988674116|4.8430087295563|4.8430087295563|4.8216764361098|4.8001958695202|4.7818843884765|4.7683817846185|4.7683817846185|4.7683817846185|4.7683817846185|4.7683817846185|4.7683817846185|4.7683817846185|4.7683817846185|4.750128531929|4.750128531929|4.750128531929|4.750128531929|4.750128531929|4.750128531929|4.750128531929|4.750128531929|4.750128531929|4.750128531929|4.750128531929|4.7379206291792|4.7160227952133|-4.9078684845271|-4.9078684845271|-4.9078684845271|-4.9078684845271|-4.9078684845271|-4.9078684845271|-4.9078684845271|-4.9078684845271|-4.9078684845271|-4.9078684845271|-4.9292983521689|||-4.9392199504893|-4.9730224596704|-4.9858301582706|-4.9858301582706|5.051423862499|5.051423862499|5.051423862499|5.051423862499|5.051423862499|5.051423862499|5.051423862499|5.051423862499|5.049915263964||4.9740809230321|4.9740809230321|4.9740809230321|4.9740809230321||4.9740809230321|4.9740809230321|4.9740809230321|4.9740809230321|4.9740809230321|4.9740809230321|4.9740809230321|4.9740809230321|4.9117564921372|4.8841740825433|4.8746376014041|4.8651528862104|4.8257254524348|4.7724726380372|||4.6799695956998|-4.8979530345704|-4.8979530345704|-4.8979530345704|-4.8979530345704|-4.8979530345704|-4.8979530345704|-4.8979530345704|-4.8979530345704|-4.8979530345704|-4.8979530345704|-4.8979530345704|-4.8979530345704|-4.8979530345704|-4.9788364581825|-4.9881517812678|-5.0312798735244|-5.069199694168|-5.1002218866474|4.9270026941257|4.9270026941257|4.9270026941257|4.9270026941257|4.8700029871152|4.8272256874692|4.8202507786896|4.795278263638|4.7618867893378|4.7618867893378|4.7618867893378|4.7618867893378
05706|948735|/equities/jm-ab?cid=948735|MSCI_EU_SMALLCAP|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-175.64745813465|-176.4860571342|-178.2025381083|-178.2025381083|-181.14170307525|162.22986529658|162.22986529658|162.22986529658|162.22986529658|162.22986529658|162.22986529658|162.22986529658|162.22986529658|162.22986529658|162.22986529658||162.22986529658|161.58501457077|161.58501457077|||158.8615192415|158.8615192415|158.8615192415|158.8615192415|158.09057150966|156.70619277033|148.84021673239|139.83373836276|139.83373836276|139.83373836276|139.83373836276|137.12082040306|134.49534922172|131.48927996478|130.817708299|130.817708299|130.817708299|130.817708299|130.817708299|130.817708299|130.817708299|130.817708299|127.73696414235|127.73696414235|127.73696414235|127.73696414235|127.73696414235|127.73696414235|127.73696414235|119.76884769072|119.44795626904|119.44795626904|117.13106896376|115.94007425281|-131.55559063213|-131.55559063213|-131.55559063213|-131.55559063213|-131.55559063213|-131.55559063213|-131.55559063213|-131.55559063213|-131.55559063213|-142.95875573179|-142.95875573179|-144.90417676525|-145.71574789238|-148.23416229036|-150.96086297182|-150.96086297182|-150.96086297182|-152.03834969312|-152.03834969312|-152.03834969312|-152.03834969312|-152.03834969312|-152.03834969312|-152.03834969312|-152.2077814542|-152.2077814542|-152.2077814542|-152.2077814542|-152.2077814542|-152.2077814542|141.9632451702|141.9632451702|141.9632451702|141.9632451702|141.9632451702|141.9632451702|141.9632451702|141.9632451702|141.9632451702|-153.11475170156|-153.11475170156|-153.11475170156|-153.11475170156|-153.16588503548|-153.16588503548|-153.16588503548|-153.16588503548|-153.16588503548|-153.16588503548|-153.27949706061||-153.27949706061|-154.46122595944|-154.46122595944|-154.46122595944|-155.49859118106|-157.78176747033|-163.35751619018|-169.17502477077|155.27298141685|155.27298141685|155.27298141685|155.27298141685|155.27298141685|155.27298141685|155.27298141685|155.27298141685|155.27298141685|155.27298141685|155.27298141685|155.27298141685|155.27298141685|155.27298141685|152.23664873139|150.32405363737|145.22673338451|142.62414634005|141.75460484045|139.64401215996|136.07165471641|136.07165471641|136.07165471641|136.07165471641|136.07165471641|136.07165471641|136.07165471641|136.07165471641|136.07165471641|136.07165471641|134.7018341657|132.88537519469|131.30799544251|131.30799544251|131.30799544251|131.30799544251|131.30799544251||131.30799544251|131.30799544251|131.30799544251|131.30799544251|131.30799544251|131.30799544251|131.30799544251|131.30799544251|131.30799544251|-147.26063073216|-147.26063073216|-147.26063073216||-147.26063073216|-147.26063073216|-147.26063073216|-149.13125518227|-153.91806182226||-154.09784358696|-158.17538498459|-161.23376007674|-161.78291330953|-161.78291330953|-165.02546194548||-165.53910717857|-165.53910717857|-165.53910717857|-165.53910717857|-165.53910717857|-165.53910717857|-166.41011942638||-173.72051524838|-173.72051524838|-176.75057792355|-181.08527214604||-181.08527214604|-181.08527214604|-181.08527214604|-181.75030170632|-185.05588400311|-189.37320902554|-190.23117824544|-190.23117824544|-190.23117824544|-190.23117824544|-190.23117824544|-190.23117824544|-190.23117824544|-190.23117824544|||-190.23117824544|-190.23117824544|-190.23117824544|-190.23117824544|-190.23117824544|-190.23117824544|-190.23117824544|-190.23117824544|-190.23117824544|-190.23117824544|-194.20686675166|-199.30762768956|-208.73070421453|-210.60078059562|-218.54531194246|-220.00035287579|-221.16705959858|-221.76550034611|-221.76550034611|-223.75055407516|-225.58950910559|-227.47722996595|-231.25723326357|-231.25723326357|-231.25723326357|-231.97772488695|-231.97772488695|-231.97772488695|-231.97772488695|-232.25302595675|214.65784257093
05707|948651|/equities/loomis-ab?cid=948651|MSCI_EU_SMALLCAP|267.28268560461|267.28268560461|267.28268560461|267.28268560461|267.28268560461|267.28268560461|267.28268560461|266.19188069294|-273.69896031506|-273.69896031506|-273.69896031506|-273.69896031506|-273.69896031506|-273.69896031506|-273.89809225176|-273.89809225176|-273.89809225176|-273.89809225176|-279.10899817253|-280.11729924554|-280.11729924554|-280.11729924554|-280.11729924554|-280.11729924554|-280.11729924554|-280.11729924554|-280.11729924554|-280.11729924554|-281.46365904669||-284.09294737556|-284.60327316631|-287.42584924023|||-289.68428812337|-295.13809554127|278.12128451257|-291.70041500697|-291.70041500697|-291.70041500697|-291.70041500697|-291.70041500697|-291.70041500697|-291.70041500697|-291.70041500697|-291.70041500697|-293.40054325906|-293.40054325906|-293.40054325906|-293.40054325906|-293.40054325906|-296.57225946545|-296.57225946545|-300.72473986016|-301.3686051932|-301.3686051932|-301.3686051932|-301.3686051932|-301.3686051932|-301.3686051932|-301.3686051932|-301.3686051932|-301.3686051932|-301.3686051932|-303.89844105939|-308.29561913136|-308.29561913136|-309.99014931691|-309.99014931691|-309.99014931691|-309.99014931691|-309.99014931691|-309.99014931691|-309.99014931691|-309.99014931691|-309.99014931691|-328.62237931371|312.68196838912|312.68196838912|312.68196838912|312.68196838912|312.68196838912|312.68196838912|312.68196838912|312.68196838912|312.68196838912|312.68196838912|310.20219896697|301.291326082|299.9318876257|299.9318876257|299.9318876257|299.9318876257|299.9318876257|-295.35531950192|-295.35531950192|-295.35531950192|-295.9281246419|-297.6201405255|284.91512755136|284.91512755136|284.91512755136|284.91512755136|284.91512755136|284.91512755136|284.86908279021|284.86908279021|284.86908279021|284.86908279021|-296.43111794392|-296.43111794392|-296.43111794392|-296.43111794392|-296.43111794392|-296.43111794392|-296.43111794392|-296.43111794392|-296.43111794392||-296.43111794392|-296.43111794392|-298.87902231128|-301.25446414849|-304.69385380106|-306.40429013919|-309.8269815837|-312.75221023677|-312.81781547595|-312.81781547595|-312.81781547595|-312.81781547595|-312.81781547595|-312.81781547595|-312.81781547595|-312.81781547595|-312.81781547595|-312.81781547595|-312.81781547595|-312.81781547595|-312.81781547595|-312.81781547595|-312.81781547595|-312.81781547595|-312.81781547595|-312.81781547595|304.60246109176|304.60246109176|304.60246109176|304.60246109176|304.60246109176|304.60246109176|304.60246109176|304.60246109176|304.60246109176|304.60246109176|304.60246109176|304.60246109176|304.60246109176|300.89160478566|300.61309571881|300.61309571881|291.02568462844|-306.32138197517|-306.32138197517||-309.83488615459|-313.68320887294|-316.40522826713|-316.40522826713|-316.40522826713|-316.40522826713|-316.40522826713|-316.40522826713|-316.40522826713|-316.40522826713|-316.40522826713|-316.40522826713||-316.40522826713|-316.40522826713|-316.40522826713|-316.40522826713|-318.09906061836||-318.09906061836|-318.98784784419|-324.63649150114|-329.55437396984|-329.55437396984|-329.55437396984||-329.55437396984|-329.55437396984|-329.55437396984|-329.55437396984|-329.55437396984|-329.55437396984|-329.55437396984||-333.74930746269|-334.21035620583|-340.24482903893|-348.43869215046||-350.33744521709|-352.97494523361|-357.04992015974|-357.59866757049|-357.59866757049|-357.59866757049|-361.10963572014|353.88716718952|353.88716718952|353.88716718952|353.88716718952|353.88716718952|353.88716718952|345.71906346525|||343.01299147238|343.01299147238|343.01299147238|339.44776423363|338.18642131916|334.20713140823|-351.51128735277|-351.51128735277|-351.51128735277|-351.51128735277|-351.51128735277|-351.51128735277|-351.51128735277|-351.51128735277|-352.2386374382|-352.2386374382|334.52771199566|334.52771199566|334.52771199566|334.52771199566|334.52771199566|331.8085637978|330.94672997186|330.94672997186|330.94672997186|330.94672997186|330.94672997186|330.94672997186|330.94672997186|330.94672997186|330.94672997186
05708|1056374|/equities/corem-property-b|MSCI_EU_SMALLCAP|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343|9.1430937370343||9.1430937370343|9.0306597904677|8.9196218071508|||8.7351354557196|8.5895807603161|8.5895807603161|8.0848125196342|7.9059835407153|7.9059835407153|7.9059835407153|7.9059835407153|7.9059835407153|7.9059835407153|7.9059835407153|7.9059835407153|7.7483157551968|7.690905879679|7.6171177479323|7.4923057140019|7.4923057140019|7.4833953712943|7.3355497311372|7.3355497311372|7.2764811161146|7.2764811161146|7.0454627018482|7.0454627018482|7.0454627018482|7.0454627018482|7.0454627018482|7.0454627018482|6.5757920456496|6.3477379898111|6.3477379898111|6.3477379898111|6.3477379898111|6.3477379898111|6.2852644235867|6.1372379496117|5.7847090776783|5.4302321866731|5.2107473939688|-6.5332028040424|-6.5332028040424|-6.5332028040424|-6.5332028040424|-6.5332028040424|-6.5332028040424|-6.5332028040424|-6.5332028040424|-6.8341141684337|-6.8824427867036|-6.8824427867036|-6.8824427867036|-6.8824427867036|-6.8824427867036|-6.8824427867036|-6.8824427867036|-6.8824427867036|-6.8824427867036|-6.8824427867036|-7.0296586910995|-7.1104679587491|-7.1104679587491|-7.1104679587491|-7.4355197485959|-7.6780774655911|-7.8742526441782|-8.1213921076688|6.7177239318158|6.7177239318158|6.7177239318158|6.7177239318158|6.7177239318158|6.7177239318158|6.7177239318158|6.7177239318158|6.7177239318158|6.7177239318158|6.7177239318158|6.6959245568312|6.6959245568312|6.6959245568312|6.6469894944277|6.6469894944277|6.6469894944277|6.6469894944277|6.6469894944277|6.6469894944277|6.6469894944277|6.6469894944277|6.6469894944277|6.6469894944277|6.6469894944277|6.6469894944277|6.6469894944277|6.6469894944277|6.6469894944277|6.4924883642292|6.41220917067|6.0324547485186|6.0182546534184|6.0182546534184|6.0182546534184|6.0182546534184|6.0182546534184|6.0182546534184|6.0182546534184|6.0182546534184|6.0182546534184|5.7916717173925|5.7179685303757|5.6035763101655|5.5167513508353|5.5075018559068|5.3008352820708|5.1509271571159|5.1509271571159|5.1509271571159|5.1509271571159|5.0854558225091|5.0854558225091|5.0854558225091|5.0854558225091|5.0854558225091|5.0854558225091|4.8055064673352|-6.0601680913361|-6.0601680913361|-6.0601680913361|-6.0601680913361|-6.1013535568883|-6.1909482821016||-6.4041094100242|-6.4720660090187|-6.5528513722661|-6.9534457848075|-7.0080623450381|-7.0080623450381|-7.0080623450381|-7.0080623450381|-7.0080623450381|-7.0080623450381|-7.0080623450381|-7.0080623450381||-7.0080623450381|-7.0080623450381|-7.0080623450381|-7.0389583179799|-7.2668980834051|-7.4885781161044|-7.4885781161044|-7.7864755913123|-7.8546949011865|-7.8859813457142|-7.8859813457142|-7.9888681046842||-7.9891739649927|-7.9891739649927|-7.9891739649927|-7.9891739649927|-7.9891739649927|-7.9891739649927|-8.1001933198676|-8.5913249158709|-8.5913249158709|-8.5913249158709|-8.700361188236|-8.9191578767311||7.6985361945272|7.6985361945272|7.6985361945272|7.6985361945272|7.6985361945272|7.6985361945272|7.6985361945272|7.6985361945272|7.6985361945272|7.6985361945272|7.2861510263152|7.152439910476|7.152439910476|6.6085442771565|||6.4510041286768|-7.6595456572479|-7.6595456572479|-7.6595456572479|-7.6595456572479|-7.6595456572479|-7.6595456572479|-7.8642173312446|-8.0327414961148|-8.1555461587165|-8.3392182391721|-8.6480201131589|-8.8538520108632|-8.8538520108632|-9.119280021607|-9.333830543527|-9.333830543527|-9.333830543527|-9.333830543527|-9.333830543527|-9.6145336320764|-9.8625372969184|-10.090041699572|-10.125575825221|-10.125575825221|-10.194806889965|-10.353118927693|-10.458187720749|-10.504097882877|-10.760082332045|-10.760082332045
05709|1010688|/equities/instalco-intressenter-ab|MSCI_EU_SMALLCAP|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-45.247572340151|-46.232858884754|39.4167315012|39.4167315012|39.4167315012|39.4167315012|38.407480717343|37.827242110385|37.827242110385|37.827242110385|37.451345175825|37.451345175825|37.451345175825|37.451345175825|37.451345175825||37.451345175825|37.451345175825|37.393749484658|||37.393749484658|37.393749484658|37.393749484658|37.393749484658|36.981665622599|36.981665622599|34.854072795319|33.320706209047|33.320706209047|33.16000798762|33.16000798762|32.037952594764|32.037952594764|32.037952594764|32.037952594764|32.037952594764|32.037952594764|32.037952594764|32.037952594764|32.037952594764|32.037952594764|32.037952594764|31.971445449922|31.971445449922|31.971445449922|31.239382832948|30.849979604841|30.849979604841|29.676894940375|29.676894940375|29.676894940375|29.676894940375|29.676894940375|29.676894940375|29.676894940375|28.519001880941|28.519001880941|-32.458904302139|-32.458904302139|-32.458904302139|-32.458904302139|-32.458904302139|-32.458904302139|-32.968399280407|-32.968399280407|-33.101604454431|-33.101604454431|-33.151112541908|-33.151112541908|-33.151112541908|-33.151112541908|-33.151112541908|-33.151112541908|-33.151112541908|-33.151112541908|-33.217902697186|-33.770805639814|-33.770805639814|-34.578671979452|-34.598672219953|-34.598672219953|-34.598672219953|-35.452970421801|-35.878855083265|-36.799838964451|-36.925852570752|-36.925852570752|-36.925852570752|-36.925852570752|-37.840947241496|-37.920121284111|-37.920121284111|-37.920121284111|-39.168173749486|-39.168173749486|-39.385749136121|-40.040833670465|-40.888702823682|-41.191170806316|-41.191170806316|-41.191170806316|-41.669077258008|-41.854580254743|-41.854580254743|-41.854580254743|-41.854580254743|-41.854580254743|-41.854580254743|-41.854580254743|-42.547313208259|-42.692571952251|-43.113307078721|-43.113307078721|-43.113307078721|-43.113307078721|-43.553673938515|-43.72186237309|-43.839845826599|-44.223161885444|-44.519069880582|-44.903410825837|-45.101564735956|-45.868407084751|-46.114895319726|-46.892106877197|-47.988836600221|-47.988836600221|-47.988836600221|-47.988836600221|-47.988836600221|-47.988836600221|-48.676485408056|-49.092759199394|-49.668624104674|-51.964023790553|-54.489153035336|-54.489153035336|-54.489153035336|-54.489153035336|-54.489153035336|-54.489153035336|-54.489153035336|-54.489153035336|-54.489153035336|-57.013504593299|48.690551341986|-53.467860401119|-53.467860401119|-53.467860401119|-53.707065781449||-53.991738858592|-54.906932794134|-55.574370661356|-56.529856248009|52.747572075817|52.747572075817|52.747572075817|52.747572075817|52.747572075817|52.747572075817|52.747572075817|52.747572075817||52.747572075817|52.747572075817|52.747572075817|52.747572075817|52.747572075817|52.747572075817|52.747572075817|52.747572075817|52.747572075817|52.747572075817|52.747572075817|52.747572075817||52.747572075817|52.747572075817|52.747572075817|51.816745267415|51.48066590484|51.48066590484|51.48066590484|51.48066590484|51.48066590484|51.48066590484|49.063805479191|49.063805479191||49.063805479191|49.013687674971|49.013687674971|49.013687674971|49.013687674971|49.013687674971|49.013687674971|49.013687674971|49.013687674971|49.013687674971|49.013687674971|47.723542496862|-52.169706801099|-52.169706801099|||-52.169706801099|-52.169706801099|-52.169706801099|-52.169706801099|-52.169706801099|-52.169706801099|-52.169706801099|-52.169706801099|-52.169706801099|-52.713562730862|-53.034735445177|-53.034735445177|-53.034735445177|-53.034735445177|-53.034735445177|-53.034735445177|-53.558036755628|47.145271947882|47.145271947882|47.145271947882|47.145271947882|47.145271947882|47.145271947882|45.839746769823|44.879716988578|44.724836444872|44.724836444872|44.437524292399|44.437524292399|44.437524292399|44.437524292399
05710|13814|/equities/postnl|MSCI_EU_SMALLCAP|-1.3684182440458|-1.369492488351|-1.3982416515511|-1.3985740945252|-1.4036378579573|-1.4192046169121|-1.4192046169121|-1.4192046169121|-1.4192046169121|-1.4192046169121|-1.4192046169121|-1.4192046169121|-1.4192046169121|-1.4192046169121|-1.4192046169121|-1.4192046169121|-1.4309345848863|-1.4309345848863|-1.4385385057997|-1.4594316440238|-1.4767573495058|-1.4788930486005|-1.4788930486005|-1.4788930486005|-1.4788930486005|-1.4788930486005|-1.503464554235|-1.5199190032203|-1.5199190032203||-1.5199190032203|-1.5199190032203|-1.5199190032203|||-1.5199190032203|-1.5199190032203|-1.5199190032203|-1.5199190032203|-1.5199190032203|-1.5199190032203|-1.5199190032203|-1.5199190032203|-1.5199190032203|-1.5199190032203|-1.533576701716|-1.5351685402961|-1.5553161102277|-1.5553161102277|-1.5630073878967|-1.5630073878967|-1.5630073878967|-1.5707303985184|-1.5831727103199|-1.6142681075339|-1.6142681075339|-1.6142681075339|-1.6318533964956|-1.6345511414249|-1.6345511414249|-1.6345511414249|-1.6345511414249|-1.6345511414249|-1.6345511414249|-1.6345511414249|-1.6345511414249|-1.6345511414249|-1.6345511414249|-1.6981957132771|-1.7900229620883|-1.8477803759209|-1.8477803759209|-1.8477803759209|-1.8477803759209|-1.8477803759209|-1.8477803759209|-1.8675615448015|-1.9065128055167|-1.9226177044062|-1.9226177044062|-1.940158573273|-1.9749261510407|-2.0110568549937|-2.0334251599922|-2.0334251599922|-2.0407501080979|-2.0676667667483|-2.0870333778954|-2.0870333778954|-2.0870333778954|-2.0870333778954|-2.0870333778954|-2.0870333778954|-2.1140258455728|-2.1140258455728|-2.1140258455728|-2.1140258455728|-2.1769175490245|-2.2157872219273|2.085185831799|2.085185831799|2.085185831799|2.085185831799|2.085185831799|2.085185831799|2.085185831799|2.0827619830921|2.0546074477923|2.0546074477923|2.049230585285|2.0260448996333|2.0260448996333|2.0260448996333|2.0260448996333|2.0260448996333|2.0260448996333|2.0023832259473|1.9729259607855|1.9533616984362|1.9533616984362|1.9533616984362|1.9533616984362|1.9533616984362|1.9310685754346|1.8950762219481|1.8810569254615|1.8702576125174|1.8615362406339|1.8537701707521|1.8537701707521|1.8504946277582|1.8451606152282|1.8144482511338|1.8144482511338|1.8138036615381|1.7133651648108|1.7132603928937|1.7132603928937|1.7132603928937|1.7132603928937|1.6979838063864|1.6946209327543|1.694351358751|1.694351358751|1.694351358751|1.694351358751|1.694351358751|1.694351358751|1.694351358751|1.694351358751|1.694351358751|1.694351358751|1.6631681141362|1.6285201705281|1.5924667822856|1.5511874313141|1.5511874313141|1.5485416380327|1.5221017232384|1.5174130032719|1.5174130032719|1.5174130032719|1.5174130032719|1.5174130032719|1.5174130032719|1.5174130032719|1.5174130032719|1.5174130032719|1.5174130032719|1.5174130032719|1.5174130032719|1.4684866810575|-1.5577679646666|-1.5577679646666|-1.5577679646666|-1.5606866029296|-1.5696240428856|-1.5723650621074|-1.5723650621074|-1.5723650621074|-1.5723650621074|-1.5723650621074|-1.5903500568754|-1.6277778625363|-1.6512809594333|-1.6610066647728|-1.6731185378189|1.5377628936601|1.5377628936601|1.5377628936601|1.5377628936601|1.5377628936601|1.5377628936601|1.5377628936601|1.5377628936601|1.5377628936601|1.5377628936601|1.5377628936601|1.5055421076696|1.4830746278145|-1.658028253253|-1.666146433681|-1.666146433681|-1.666146433681||-1.666146433681|-1.666146433681|-1.666146433681|-1.666146433681|-1.666146433681|-1.666146433681|-1.666146433681|-1.6969001589703|-1.6969001589703|-1.6969001589703|-1.6969001589703|-1.7008334860192|-1.7290095008067|-1.7312647200724|||-1.7312647200724|-1.7508497146655|-1.7637799359807|-1.7637799359807|-1.7637799359807|-1.7637799359807|-1.7637799359807|-1.7637799359807|-1.7637799359807|-1.7637799359807|-1.7637799359807|-1.7637799359807|-1.7637799359807|-1.7637799359807|-1.7637799359807|-1.7637799359807|-1.8003388287236|-1.8014985795876|-1.8014985795876|-1.8152484624541|-1.8463817904547|-1.8463817904547|-1.8463817904547|-1.8463817904547|-1.8463817904547|-1.8463817904547|-1.8463817904547|-1.8463817904547|-1.8463817904547|-1.9829797623505|-1.9975490766236
05711|989718|/equities/mediolanum?cid=989718|MSCI_EU_SMALLCAP|9.3668614801535|9.2877352432817|9.2519274504549|9.2449194890003|9.2079551167863|9.2079551167863|9.2079551167863|9.2079551167863|9.2079551167863|9.2079551167863|9.2079551167863|9.1549498712108|9.0866108111856|9.0571985279481|9.0571985279481|8.9032202335375|8.7954671749558|8.7508517778677|8.7428354727739|8.659150705019|8.5556020550872|8.5556020550872|8.5556020550872|8.5556020550872|8.4840023576049|8.3483359613714|8.3337068335544|8.3324522195404|8.3082801697591||8.3059097843855|8.3059097843855|8.3059097843855|||8.3059097843855|8.3059097843855|8.3059097843855|8.3059097843855|8.3059097843855|8.2915666453804|8.2311849453676|8.165761031335|8.1452899394492|8.0797485942658|8.0797485942658|8.0797485942658|8.0797485942658|8.0797485942658|8.0797485942658|8.0797485942658|8.0797485942658|8.0797485942658|8.0797485942658|8.0797485942658|8.0797485942658|8.0797485942658|8.0797485942658|8.0797485942658|8.0797485942658|8.0797485942658|8.0797485942658|8.0797207217543|8.0719117965001|7.8843469979254|7.8270518914292|7.7033913285015|7.6558316151952|7.6558316151952|7.6558316151952|7.6353686827924|-7.9747021569888|-7.9747021569888|-7.9747021569888|-7.9747021569888|-7.9747021569888|-7.9747021569888|-8.0218913173323|-8.1059904998811|-8.1288781371682|-8.1459758510158|-8.2510840881716|-8.2817666187348|-8.2817666187348|-8.2817666187348|-8.2817666187348|-8.2817666187348|-8.2817666187348|-8.2817666187348|-8.2817666187348|-8.2992963424684|-8.2992963424684|-8.2992963424684|-8.3531069613564|-8.4340076818585|-8.4728493266782|-8.4728493266782|-8.5145670226426|-8.5145670226426|-8.5457617092539|8.1780387946634|8.1780387946634|8.1780387946634|8.1780387946634|8.1780387946634|8.1780387946634|8.1780387946634|8.1780387946634|8.1780387946634|8.1780387946634|8.1780387946634|8.1780387946634|8.1780387946634|8.1780387946634|8.1780387946634|-8.4874356142884|-8.4874356142884|-8.4874356142884|-8.4874356142884||-8.4874356142884|-8.4874356142884|-8.4874356142884|-8.4874356142884|-8.4874356142884|-8.4874356142884|-8.5538450093274|-8.5538450093274||-8.5538450093274|-8.5538450093274|-8.5538450093274|-8.5538450093274|-8.5538450093274|-8.7926054366435|-8.8095683951226|-8.8095683951226|-8.8095683951226|-9.0584091498948|8.5628782031165|8.465975999526|8.4016398850324|8.3646002282966|8.3267783578092|8.298429905124|8.298429905124|8.2210331876493|8.1767041373491|8.0918930027485|8.0219052305928|8.0219052305928|7.9460055023555|-8.3264213991203|-8.3264213991203|-8.3264213991203|-8.3264213991203|-8.3271349748018|-8.4372663921505|-8.4372663921505|-8.4372663921505|-8.4372663921505|-8.4372663921505|-8.4372663921505|-8.4372663921505|-8.4372663921505|8.0333665468198|8.0333665468198|8.0333665468198|8.0198515364309|-8.3505477414112|-8.3505477414112|-8.3505477414112|-8.3505477414112|-8.3505477414112|-8.3505477414112|-8.3505477414112|-8.3505477414112|-8.3505477414112|-8.3505477414112|-8.3505477414112|-8.3505477414112|-8.3505477414112|-8.3505477414112|-8.3505477414112||-8.3505477414112|-8.3505477414112|-8.3828438014405|-8.3828438014405|-8.3828438014405|-8.3828438014405|-8.3828438014405|-8.3828438014405|-8.398159739112|-8.4140663375845|-8.4448352436949|-8.4448352436949|-8.4976141333855|-8.4976141333855||-8.4976141333855|-8.4976141333855|-8.5973487827818|-8.6611591999666||-8.6611591999666|-8.6611591999666|-8.6611591999666|-8.7523989351741|-8.8078629543232|-8.8078629543232|-8.8078629543232|-8.8078629543232|-8.8078629543232|-8.8078629543232|-8.8078629543232|-8.8078629543232|-8.8078629543232|-8.8078629543232|||-8.8078629543232|-8.8078629543232|-8.8078629543232|-8.8078629543232|-8.8078629543232|-8.8078629543232|-8.8078629543232|-8.8078629543232|-8.8078629543232|-8.8078629543232|-8.8078629543232|-8.8078629543232|-8.8078629543232|-8.8078629543232|-8.8615148652314|-8.9000162403582|-8.9444629131422|-9.0005143415779|-9.1339047498008|-9.4243384010814|9.1285825308755|9.1285825308755|9.1285825308755|9.0212024645225|8.9452247041482|8.9421297289729|8.9421297289729|8.9328683629931|8.9328683629931|8.9328683629931|8.9328683629931
05712|573|/equities/cargotec-corp|MSCI_EU_SMALLCAP|57.645287127247|56.5030990121|55.131219810604|54.323577397796|52.795642316046|52.000712328158|51.636902841156|50.168705426402|50.168705426402|49.838282943237|49.838282943237|49.838282943237|49.838282943237|49.838282943237|49.838282943237|49.838282943237|49.838282943237|49.838282943237|49.838282943237|49.838282943237|49.767535289646|49.725040736596|48.361155738213|-52.552199784486|-52.552199784486|-52.552199784486|-52.701333619454|-52.789257474849|-54.593620560908||50.517445631057|50.517445631057|49.944384966989|||49.424315782277|48.954795567955|48.221994736421|47.43221617035|47.119403913335|47.119403913335|45.499335689363|44.616920463938|44.616920463938|44.616920463938|44.616920463938|43.964356732256||43.499284664665|43.492541330694|43.44282279372|42.994246115948|41.964718728888|40.748574263109|40.458414508516|40.227023512391|40.227023512391|40.227023512391|40.227023512391|40.227023512391|40.081138617759|39.731267089054|39.169183645431|37.882642811078|37.882642811078|37.882642811078|37.882642811078|36.7384919784|36.683880238791|36.238757668888|-38.94715742368|-38.94715742368|-38.94715742368|-38.94715742368|-38.94715742368|-38.94715742368|-38.94715742368|-39.121288874619|-39.610319564599|-39.834800770833|-40.267556352697|-40.700617016777|-40.788376933619|-40.788376933619|-40.788376933619|-40.788376933619|-40.788376933619|-40.788376933619|-40.788376933619|-40.788376933619|-40.788376933619|-40.788376933619|-40.90375447967|-41.072823108248|-41.072823108248|-41.072823108248|-41.072823108248|-41.072823108248|-41.072823108248|-41.460913937414|-42.067682576538|-42.420963293683|-42.420963293683|-42.769960410475|-43.095433133619|-43.095433133619|-43.095433133619|-43.164927263808|-43.3921406752|-43.720156670294|-43.93683963427|-44.035378091965|-44.454674955349|-44.454674955349|-44.454674955349|-44.454674955349|-44.454674955349|-44.454674955349|-44.454674955349|-44.454674955349|-44.454674955349|-44.567953584948|-44.567953584948|-44.567953584948|-44.567953584948|-44.567953584948|-44.567953584948|-44.567953584948|-44.567953584948|-44.567953584948|-44.567953584948|-44.567953584948|-44.567953584948|-44.567953584948|-44.648837299655|-44.892640243722|-44.892640243722|-45.555156004377|-46.373505128697|-46.586428599685|-46.586428599685|-46.939364280005|-48.049305107722|-48.049305107722|-48.049305107722|-48.574784758498|-50.059085800065|-50.059085800065|-50.059085800065|-50.087196141125|-50.087196141125|-50.087196141125|-50.087196141125|-50.087196141125|-50.087196141125|-50.146883202528|-50.929870818428|-51.604301265403|-52.511446426891|-52.83602649707|-52.83602649707|-52.83602649707|-52.83602649707|-52.83602649707|-52.83602649707||-52.83602649707|-53.222350488165|-53.222350488165|-53.222350488165|-53.222350488165|-53.222350488165|-53.222350488165|-53.222350488165|-53.222350488165|-53.222350488165|-53.222350488165|-53.222350488165|-53.222350488165|-53.222350488165|-53.222350488165|-53.222350488165|-53.319278277797|-54.100310367393|-54.58089960289|-54.594937126724|-54.594937126724|-54.996870532936|51.264861695631|51.264861695631|51.264861695631||51.264861695631|51.264861695631|51.264861695631|51.264861695631|51.264861695631|50.583179704198|50.225756583223|49.734171904469|48.899080953492|48.368423366429|48.313478558917|48.313478558917||48.313478558917|48.313478558917|43.45634457465|43.45634457465|43.45634457465|43.45634457465|43.45634457465|43.45634457465|43.45634457465|42.87149468391|-46.191544027616|-46.191544027616|-46.191544027616|-46.191544027616|||-46.191544027616|-46.191544027616|-46.191544027616|-46.191544027616|-46.191544027616|-46.191544027616|-46.191544027616|-46.191544027616|-46.248380947432|-46.32709217107|-46.501464474798|-46.501464474798|-46.501464474798|-46.501464474798|-46.749091010772|-46.749091010772|-47.853435363464|-48.447151226128|-49.14572275383|46.833766395244|46.833766395244|46.833766395244|46.590852135191|46.22428021803|45.842909712066|45.842909712066|45.842909712066|45.111987073712|45.111987073712|45.111987073712|44.975541599914
05713|948805|/equities/virbac?cid=948805|MSCI_EU_SMALLCAP|-343.55555571219|-343.55555571219|-343.55555571219|-343.55555571219|-343.55555571219|-345.86728412465|-348.31087124961|-350.11196330537|-350.11196330537|-350.11196330537|-353.36906835447|-353.36906835447|-353.36906835447|-353.36906835447|-353.36906835447|-353.36906835447|-354.38229817163|-357.31366463515|344.36315301126|344.36315301126|344.36315301126|344.36315301126|344.36315301126|344.36315301126|344.36315301126|344.36315301126|344.36315301126|344.36315301126|344.36315301126||344.36315301126|342.79239223473|339.18599137193|||336.9844348577|331.27437206411|330.91596896012|316.51774328902|295.61758430743|295.61758430743|292.38064923048|285.62331856033|285.62331856033|285.62331856033|282.40647264791|282.40647264791|282.40647264791|277.59052516435|276.77987374539|276.77987374539|276.77987374539|276.77987374539|274.14181943875|274.14181943875|271.65757715417|-285.13815598854|-285.13815598854|-285.13815598854|-285.13815598854|-285.13815598854|-285.13815598854|-285.13815598854|-285.13815598854|-285.13815598854|-285.13815598854|-285.13815598854|-285.13815598854|-285.13815598854|-285.71781129179|-285.71781129179|-285.71781129179|-285.71781129179|-288.33890437831|-288.33890437831|-288.33890437831|-289.45989375368|-296.20543750409|273.43840277324|-265.37399691863|253.17735298174|253.17735298174|253.17735298174|253.17735298174|253.17735298174|253.17735298174|253.17735298174|250.78039220193|248.20043577993|246.11164911102|246.11164911102|246.00792426615|246.00792426615|246.00792426615|246.00792426615|-257.80348856031|-257.80348856031|-259.53980069174|-259.53980069174|-261.93311187971|-265.02290208857|-265.33100232063|-266.84000257848|-268.26666953164|-271.01852170182|-274.71230686121|-274.71230686121|-274.71230686121|-275.52136649532|-275.52136649532|-278.88485166147|-279.48316851274|-279.66985259663|-279.66985259663|-279.66985259663|-279.66985259663|-279.66985259663|-279.66985259663|-279.66985259663||-279.66985259663|-279.66985259663|-279.66985259663|-279.66985259663|-279.66985259663|-287.38316955181|273.14861369942|273.14861369942|273.14861369942|273.14861369942|270.2762374438|270.06120990309|270.06120990309|270.06120990309|270.06120990309|270.06120990309|270.06120990309|270.06120990309|270.06120990309|270.06120990309|270.06120990309|270.06120990309|260.95689989232|251.95211099147|250.66901221275|-266.58803960868|-266.58803960868|-266.58803960868|-266.58803960868|-267.77468070201|-267.77468070201|-267.77468070201|-267.77468070201|-267.77468070201|-267.77468070201|-267.77468070201|-267.77468070201|-267.77468070201|-267.77468070201|-283.4395237703|-283.4395237703|-283.4395237703|-283.4395237703|-283.4395237703|-283.4395237703|-289.51613752255|-289.79570835839|-293.0230092871|-298.19223254123|-300.94970282359|-303.05522535954|-303.72802817727|-305.18710998253|-305.18710998253|-305.18710998253|-307.52434596866|-307.52434596866|-307.52434596866|-307.52434596866|-307.52434596866|-307.52434596866|-307.52434596866|-308.02705107629|-313.14116786254||-314.27937978401|-314.27937978401|-314.27937978401|296.84441869556|296.84441869556|296.84441869556|296.84441869556|296.84441869556|296.84441869556|294.61879855063|292.18755394514|290.80274858831|290.80274858831|290.80274858831||290.80274858831|290.80274858831|290.80274858831|290.80274858831||290.80274858831|289.53083176479|285.86759084976|285.0473231664|281.08245870798|281.08245870798|281.08245870798|281.08245870798|281.08245870798|281.08245870798|281.08245870798|281.08245870798|281.08245870798|281.08245870798|||281.08245870798|281.08245870798|281.08245870798|281.08245870798|281.08245870798|281.08245870798|277.86939856442|275.45913403015|275.45913403015|268.01767356673|-288.4838585284|-288.4838585284|-288.4838585284|-288.4838585284|-288.4838585284|-288.4838585284|-288.4838585284|-288.4838585284|-288.4838585284|-292.57928725378|-296.12976361531|-297.31084846145|-297.56302979128|-297.56302979128|-297.56302979128|-297.56302979128|-297.56302979128|280.72903059383|280.72903059383|280.72903059383|280.72903059383
05714|52216|/equities/allied-irish-b?cid=52216|MSCI_EU_SMALLCAP|-4.4010175223075|-4.4010175223075||-4.4010175223075|-4.4010175223075|-4.4010175223075|-4.4010175223075|||-4.4010175223075|-4.4010175223075||-4.4010175223075|-4.4010175223075||-4.4326760291713|-4.4326760291713|-4.4707509146418|-4.4797787253819|||-4.5415539644336|-4.5415539644336|4.3371619226563|4.2504468025528|4.2504468025528|-4.4690188291831||-4.4690188291831||-4.4690188291831|||||-4.4690188291831|-4.4690188291831|-4.4690188291831|-4.4690188291831|||-4.5555761791118|||-4.5871107983891|-4.5871107983891|-4.5871107983891||-4.5871107983891|-4.5871107983891||-4.5871107983891|4.1615917329062|4.1615917329062|4.0641770594315|4.0641770594315||4.0641770594315|4.0641770594315|4.0025382686151|4.0025382686151||4.0025382686151|4.0025382686151|3.9417091661574|3.7730591008958|3.7730591008958|3.7730591008958|3.7730591008958|3.7730591008958|3.7730591008958|-4.4614152543657||-4.4614152543657|-4.4614152543657|-4.4614152543657|-4.4614152543657|-4.4614152543657|-4.4614152543657||-4.4614152543657|-4.4614152543657|-4.4614152543657|-4.4614152543657|-4.4614152543657||4.2750943112249||||||-4.3976729260689|-4.4251921294801|||4.2474043479028|4.2474043479028||||4.2474043479028|4.0248939318196|4.0025486198549|-4.1771681344637|||||-4.29959012404|-4.29959012404|||||||||-4.6106557463597||-4.6229508292886|-4.6432788517974||||-4.6480873587951|4.5647917320083||||||4.3808797785254||4.3676441983615|||||||-4.4634024149799||-4.4634024149799||||4.3184416551696|4.2538243685946||||4.0675825448815|-4.1782930226012||-4.1782930226012|-4.2647699615342||||4.1250987086053||4.1250987086053||-4.1810013946168|4.2449364387116|4.2449364387116|4.2004850929668||||4.0783165898246|-4.1129813761267|-4.125534862363|-4.1388680674407|||-4.1388680674407||-4.1388680674407||-4.1542978527119|||-4.1782692040399|-4.1782692040399|-4.2569655406691||-4.2686870965122|-4.2686870965122|||-4.2686870965122|||-4.2686870965122|||4.1219524281035||||4.1219524281035||4.1219524281035|4.1219524281035|4.1021693433667||||4.0935211408298|3.9697133232592||3.9697133232592|3.9697133232592||||||||-4.0803381014592|||||-4.0803381014592|-4.0803381014592||3.9018466948661|||3.7687184015018||-3.9069796492543||-4.3104700570447||||4.2105192900334|4.1505767769984|4.1305883719808|4.1305883719808||-4.2215681258963||-4.2250757155735|-4.2284176016205|
05715|948855|/equities/buzzi-unicem?cid=948855|MSCI_EU_SMALLCAP|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|30.192231140768|29.528035334123|29.051149557445|28.476832600008|28.446481302459|28.330619478631|28.330619478631|28.330619478631|28.330619478631|28.330619478631|28.330619478631|28.330619478631|28.330619478631|28.105134063748|27.832370605499|27.048190583156|26.849638146172|26.849638146172|26.849638146172|26.849638146172||26.695108824318|26.695108824318|26.540121216846|||26.515914192|26.515914192|26.515914192|26.515914192|26.515914192|26.515914192|26.435458649308|26.243843066594|25.912604318615|25.894118755491|25.894118755491|25.894118755491|25.894118755491|25.894118755491|25.894118755491|25.894118755491|25.894118755491|25.894118755491|25.894118755491|25.894118755491|25.894118755491|25.894118755491|25.844096369988|25.844096369988|25.635663239432|25.532958790409|25.402176641477|25.206863163857|25.007624466053|24.829907843644|24.829907843644|-26.142969105754|-26.142969105754|-26.142969105754|-26.142969105754|-26.142969105754|-26.142969105754|-26.142969105754|-26.142969105754|-26.142969105754|-26.142969105754|-26.142969105754|-26.142969105754|-26.433298718171|-26.563664793126|-26.607711929927|-26.607711929927|-26.607711929927|-26.607711929927|-26.607711929927|-26.607711929927|-26.607711929927|-26.607711929927|-26.607711929927|-26.607711929927|-26.607711929927|-26.607711929927|-26.856346601523|-27.095469326092|-27.095469326092|-27.095469326092|-27.095469326092|-27.095469326092|-27.216076261814|-27.434045700153|-27.434045700153|-27.441430285592|-27.441430285592|-27.441430285592|-27.441430285592|-27.754481507695|-27.754481507695|-28.101646318874|26.756075361502|26.756075361502|26.756075361502|26.756075361502|26.756075361502|26.756075361502|26.756075361502|26.756075361502|26.756075361502|26.756075361502|26.756075361502||26.756075361502|26.756075361502|26.756075361502|26.756075361502|26.756075361502|26.756075361502|26.756075361502|26.756075361502||26.756075361502|26.756075361502|26.756075361502|26.415638370791|26.334042464671|25.914492301342|25.499435402946|24.88714968054|24.714050472223|24.714050472223|24.714050472223|24.714050472223|24.091165847738|23.544629541988|23.345143918588|23.192382314022|23.054869521785|22.550966330291|22.122185782063|21.960240618665|21.960240618665|21.960240618665|21.95360137829|21.830668151476|-22.899138936484|-22.899138936484|-22.899138936484|22.099121990506|22.099121990506|22.099121990506|22.099121990506|22.099121990506|21.939780930315|21.939780930315|21.80650923589|21.80650923589|21.80650923589|21.80650923589|21.80650923589|21.80650923589|21.80650923589|21.80650923589|21.80650923589|21.80650923589|-22.712909263882|-22.712909263882|-22.712909263882|-22.712909263882|-22.712909263882|-22.712909263882|-22.712909263882|-22.712909263882|-22.712909263882|-22.783232311974|-22.999618478941||-22.999618478941|-22.999618478941|21.880218911214|21.880218911214|21.880218911214|21.880218911214|21.880218911214|21.880218911214|21.880218911214|21.880218911214|21.880218911214|21.880218911214|21.880218911214|21.880218911214||21.879132191388|21.460147027669|21.443496735557|21.390551602028||21.298391169069|21.142704172623|21.142704172623|21.142704172623|21.142704172623|21.142704172623|21.142704172623|21.142704172623|21.142704172623|21.142704172623|21.142704172623|21.142704172623|21.142704172623|21.142704172623|||21.142704172623|21.142704172623|21.142704172623|21.040781307764|21.000009066538|21.000009066538|21.000009066538|-22.39625350104|-22.39625350104|-22.39625350104|-22.39625350104|-22.39625350104|-22.39625350104|-22.39625350104|-22.39625350104|-22.39625350104|-22.39625350104|-22.39625350104|-22.39625350104|-22.39625350104|-22.39625350104|21.250897974936|21.250897974936|21.250897974936|21.227665683923|21.113081605724|21.113081605724|21.113081605724|21.113081605724|20.989535181049|20.953372364048
05716|948544|/equities/saab-ab?cid=948544|MSCI_EU_SMALLCAP|680.1808991618|660.92321450921|653.5035974473|646.70690959989|646.70690959989|645.4859837115|645.4859837115|645.4859837115|645.4859837115|645.4859837115|645.4859837115|645.4859837115|645.4859837115|645.4859837115|645.4859837115|645.4859837115|645.4859837115|645.4859837115|645.4859837115|645.3843965067|631.23825767455|617.998064761|613.05931698226|613.05931698226|605.17703582339|597.78561095719|585.35065035825|582.0673967468|581.56378704831||574.35975389265|570.08862696514|564.44642878003|||564.44642878003|562.16271220784|552.26971278302|541.83299928365|540.00333728457|-575.48508838319|-575.48508838319|-575.48508838319|-575.48508838319|-575.48508838319|-575.48508838319|-575.48508838319|-575.48508838319|-575.48508838319|-575.48508838319|-575.48508838319|-575.48508838319|-575.48508838319|-575.48508838319|-588.5974651544|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|548.73009189922|541.4282455111|541.4282455111|541.4282455111|541.4282455111|541.4282455111|541.4282455111|541.4282455111|541.4282455111|541.4282455111|541.4282455111|531.26471791272|523.81632407511|-571.83162802056|-571.83162802056|-571.83162802056|-578.41293290804|-587.93498021273|-587.93498021273|-587.93498021273|-587.93498021273|-587.93498021273|-587.93498021273|-599.43887436289|-605.12096608897|-612.13438642047|-628.44932299215|595.81314405876|595.81314405876|595.81314405876|586.49237754034|581.23380749518|581.23380749518|569.54866210945|565.26515909839|563.55018898302|557.46690852171|556.285449844|553.70602147381|553.21608599076|553.21608599076|547.64701770718|547.64701770718||-573.53907555311|-573.53907555311|-573.53907555311|-573.53907555311|-573.53907555311|-573.53907555311|-577.2323109173|-582.2692655483|-584.44844426235|-584.44844426235|-589.78715757882|-594.57545440476|-594.57545440476|-594.57545440476|-594.57545440476|-594.57545440476|-594.57545440476|-594.57545440476|-594.57545440476|-594.57545440476|-594.57545440476|-594.57545440476|-594.57545440476|-605.56161125811|-612.69082405536|-612.69082405536|-612.69082405536|-612.69082405536|-612.69082405536|-612.69082405536|-612.69082405536|-612.69082405536|-612.69082405536|-612.69082405536|-612.69082405536|-612.69082405536|-612.69082405536|-612.69082405536|-612.69082405536|-612.69082405536|-612.69082405536|-612.69082405536|-612.69082405536|-612.69082405536|-619.76756872037||-621.57849565741|-621.57849565741|-621.57849565741|-621.57849565741|-621.57849565741|-621.57849565741|-622.87169198846|-622.87169198846|-622.87169198846|-622.87169198846|-622.87169198846|-622.87169198846||-622.87169198846|-622.87169198846|-622.87169198846|-622.87169198846|-622.87169198846||-622.87169198846|-622.87169198846|-622.87169198846|-630.56384337733|-630.56384337733|-630.56384337733||-630.56384337733|-630.56384337733|-630.56384337733|-630.56384337733|-630.56384337733|-636.6598110551|-638.52200278909||-640.30819610949|-640.30819610949|-640.30819610949|-640.30819610949||-646.6868716809|-648.74386670542|-648.74386670542|-648.74386670542|-648.74386670542|-648.74386670542|-648.74386670542|-648.74386670542|-648.74386670542|-648.74386670542|-648.74386670542|-648.74386670542|-648.74386670542|-648.74386670542|||-648.74386670542|-648.74386670542|-648.74386670542|-648.74386670542|-648.74386670542|-648.74386670542|-648.74386670542|-648.74386670542|-648.74386670542|-648.74386670542|-648.74386670542|-648.74386670542|-648.74386670542|-648.74386670542|-650.35051125303|584.94589956827|584.94589956827|584.94589956827|584.94589956827|584.94589956827|584.94589956827|584.94589956827|584.94589956827|575.66208350467|572.8245697795|558.849500954|558.13275984906|557.3697229931|544.65525929897|536.66140871544|520.54598798243
05717|1166999|/equities/burford-capital-ltd?cid=1166999|MSCI_EU_SMALLCAP|14.238000546188|14.238000546188|14.238000546188|14.238000546188|14.238000546188|14.238000546188|14.238000546188|14.238000546188|14.238000546188|14.238000546188|14.238000546188|14.238000546188|14.238000546188|14.238000546188|14.238000546188|14.238000546188|14.238000546188|14.238000546188|14.238000546188||14.238000546188|14.238000546188|14.238000546188|14.238000546188|14.238000546188|14.238000546188|14.238000546188|14.238000546188|14.238000546188||14.238000546188|14.238000546188|13.955000835757|-14.230883098787||-14.230883098787|-14.230883098787|-14.393466448787|-14.393466448787|-14.393466448787|-14.393466448787|13.236136860725|13.236136860725|13.236136860725|13.236136860725|13.236136860725|13.236136860725|13.236136860725|13.236136860725|13.236136860725|13.236136860725|13.236136860725|13.236136860725|13.236136860725|13.236136860725|13.236136860725||13.072965103735|13.072965103735|13.072965103735|12.870007800233|12.870007800233|12.870007800233|12.870007800233|12.592786364171|12.445660460433|12.445660460433|12.445660460433|12.36813050489|12.36813050489|-13.249270441836|-13.249270441836|-13.249270441836|-13.249270441836|-13.249270441836|-13.249270441836|-13.288100881384|-13.297611469479|-13.406495711503|-13.406495711503|-13.44999556773|-13.68305063505|-14.001167194258|-14.084527606595|-14.084527606595|-14.217345248033|-14.217345248033|-14.217345248033|-14.217345248033|-14.217345248033|-14.350981418941|-14.350981418941|-14.482201038305|-14.701890453701|-15.198211600388|-15.366623960165|-15.397804668908|-15.65533837054|14.253225449283|14.253225449283|14.253225449283|14.253225449283|14.253225449283|14.253225449283|14.253225449283|14.253225449283|14.253225449283|14.253225449283|14.253225449283|13.946916822548|13.629907930289|12.97708367191|12.97708367191|12.97708367191||12.97708367191|12.925936414409|12.925936414409|12.807651134608|12.807651134608|12.807651134608|12.807651134608|12.807651134608|12.807651134608|12.807651134608|12.807651134608|12.807651134608|12.807651134608|12.807651134608|12.74671831991|12.74671831991|12.74671831991|12.74671831991|12.74671831991|12.74671831991|12.553019957031|12.417949697392|12.417949697392|12.417949697392|12.417949697392|12.364388912935|12.233937868389|12.233937868389|11.951774951388|-12.9438975147|-12.9438975147|-12.9438975147|-12.9438975147|-12.9438975147|-12.9438975147|-12.9438975147|-12.9438975147|-12.9438975147|-12.996779245827|-12.996779245827|-12.996779245827|-12.996779245827|-12.996779245827||-12.996779245827|-12.996779245827|-12.996779245827|-13.015310228636|-13.157566958854|-13.381185670902|-13.480205955561|12.599592477671|12.599592477671|12.599592477671||12.599592477671|12.599592477671|12.599592477671|12.599592477671|12.599592477671|12.599592477671|12.599592477671|12.599592477671|12.599592477671|12.599592477671|12.599592477671|12.599592477671|12.599592477671|12.599592477671||12.599592477671|12.599592477671|12.599592477671|12.599592477671|12.599592477671|12.599592477671|12.599592477671|12.583570918174|12.583570918174|12.453411747715|12.397679569215|12.303374433019|12.303374433019|12.303374433019|12.102638614948|12.057088760758|12.057088760758|12.057088760758|11.877603924599|11.877603924599|11.744559725486|11.415130457832|11.415130457832|11.415130457832|11.415130457832|11.379589700647|11.237877633779|10.876530093848|10.870033655894|10.819482020021|10.632757641077|10.466397578187|10.228890126952|10.228890126952|10.15736669303||9.7904070086057|9.4832301875811|8.9208113110574|8.9147904091976|7.2397667229068|-7.7231459398145|-7.7231459398145|-7.7231459398145|-7.7231459398145|-7.7231459398145|-7.7231459398145|-7.7231459398145|-7.7231459398145|-7.7231459398145|-7.7231459398145|-7.7231459398145|-8.2507174301009|-8.3561476748496|-8.3561476748496|-8.5596083580686|-8.5653651559623|-8.5653651559623|-8.5653651559623|-8.5653651559623|-8.5653651559623|-8.5653651559623|-8.5653651559623|-8.5653651559623|-8.5653651559623|-8.5653651559623|-8.5691545289574
05718|985177|/equities/draper-esprit-plc|MSCI_EU_SMALLCAP|-268.6196060842|-268.6196060842|-268.6196060842|-270.97733907631|-277.96370771119|-282.72633952774|-285.79593552127|-293.26352101902|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417|241.04287541417||241.04287541417|241.04287541417|241.04287541417|||241.04287541417|241.04287541417|241.04287541417|228.74650714693|224.5694460107|219.60183078761|219.60183078761|219.60183078761|219.60183078761|219.60183078761|219.60183078761|219.60183078761|219.60183078761|219.60183078761|219.60183078761|219.60183078761|219.60183078761|219.60183078761|219.60183078761|219.60183078761|215.86314701499|214.11651856902|214.11651856902|214.11651856902|214.11651856902|214.11651856902|214.11651856902|214.11651856902|214.11651856902|214.11651856902|214.11651856902|214.11651856902|209.20153103088|209.20153103088|209.20153103088|207.59503915811|195.68449576269|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-248.92861092157|-252.50189504476|-252.50189504476|-252.50189504476|-252.50189504476|-256.23946200313|-256.59842227235|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897||-263.1816322897|-263.1816322897|-263.1816322897|-263.1816322897|-270.51291323747|-280.54769273429|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-283.82914962993|-296.15824249921|-296.15824249921|-306.39804128737|-322.20294246774|265.1034223288|265.1034223288|265.1034223288|265.1034223288|265.07347727649|265.07347727649|265.07347727649|265.07347727649|265.07347727649|265.07347727649|265.07347727649|261.98078251804|-307.28147108387|-307.28147108387|-307.28147108387||-307.28147108387|-307.28147108387|-307.28147108387|-307.28147108387|-307.28147108387|-307.28147108387|-307.28147108387|-307.28147108387|-307.28147108387|-307.28147108387|-307.28147108387|-307.28147108387|-307.28147108387|-309.24040010664||-309.24040010664|-309.24040010664|-317.72267594043|-322.67494088939||-322.67494088939|-322.67494088939|-322.67494088939|-329.15660478596|-331.88068475352|-331.88068475352|-331.88068475352|-331.88068475352|-331.88068475352|-331.88068475352|-331.88068475352|-331.88068475352|-331.88068475352|-331.88068475352|||-331.88068475352|-344.12820150621|-344.12820150621|-344.12820150621|-344.12820150621|-346.53133839774|-348.90146710263|-361.73497260264|-367.94997600109|-369.09545096855|-377.95355012131|-382.93412918384|-382.93412918384|-382.93412918384|-400.36014964112|-401.45816656996|-401.45816656996|-401.45816656996|-401.45816656996|-409.96241937136|351.33246824205|351.33246824205|351.33246824205|351.33246824205|351.33246824205|351.33246824205|351.33246824205|351.33246824205|351.33246824205|351.33246824205|351.33246824205
05719|18946|/equities/erg-spa|MSCI_EU_SMALLCAP|-27.673276306608|-28.021575535053|-28.021575535053|-28.058416036228|-28.115198976622|-28.115198976622|-28.115198976622|-28.115198976622|-28.115198976622|-28.115198976622|-28.115198976622|-28.115198976622|-28.115198976622|-28.115198976622|-28.115198976622|-28.115198976622|-28.115198976622|-28.115198976622|-28.583554778746|-28.752785159545|-28.752785159545|-28.897538769462|-29.072821206758|-29.180911985712|-29.204062780177|-29.204062780177|-29.204062780177|-29.424509373824|27.472450188601||27.472450188601|27.251611210465|27.129567439423|||26.972852820673|26.500947230964|26.27721146354|26.27721146354|26.27721146354|26.253568742109|25.793965230863|25.522487740555|25.522487740555|25.522487740555|25.522487740555|25.38498709471|25.31776325207|25.137609693507|25.137609693507|24.859565864117|24.806184700364|24.72909368766|24.256770073183|24.02641056512|23.696013328479|23.579814137925|23.579814137925|23.579814137925|23.579814137925|23.372016153853|23.136683475222|23.035204899803|22.37627362841|22.37627362841|22.37627362841|22.37627362841|22.37627362841|22.37627362841|22.37627362841|22.285860163565|21.846510470571|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-23.477666593595|-24.18921388755|-24.18921388755|-24.18921388755|-24.506903480267|-24.733226059515|-25.30691777185|-25.696575492791|-25.86949178112|24.41476671034|24.41476671034|24.41476671034|24.41476671034|24.214185733861|24.036567384516|24.036567384516|24.036567384516|24.036567384516|24.036567384516|24.036567384516|24.036567384516|24.036567384516|24.036567384516|24.036567384516|24.021742695476|23.78971382634|-25.166571867174|-25.166571867174|-25.166571867174|-25.166571867174|-25.166571867174|-25.166571867174|-25.166571867174|-25.525078839402|-25.766754647472||-25.966394023077|-26.048594911063|-26.048594911063|-26.048594911063|-26.048594911063|-26.258438807024|-26.428264756218|-26.826960399433|-27.326622462586|-27.94225015208|-27.94225015208|-28.077922568347|26.235246510603|26.161385795913|26.124390186357|26.124390186357|26.124390186357|26.124390186357|26.124390186357|25.89598895608|25.811822873543|25.811822873543|25.811822873543|25.811822873543|25.811822873543|25.811822873543|25.811822873543|25.811822873543|25.811822873543|25.691509166115|-27.020513937263|-27.020513937263|-27.020513937263|-27.020513937263|-27.020513937263|-27.020513937263|-27.063903620275|-27.107670680717|-27.522967541698|-27.706400343415|-27.706400343415|-27.706400343415|-27.706400343415|-27.706400343415|-27.706400343415|-27.706400343415|-27.706400343415|-27.706400343415|-27.706400343415|-27.706400343415|-27.706400343415|-27.706400343415|-27.706400343415|-27.738519134636|-27.738519134636|-27.793909963099|-27.948788572382|-28.478654147333|26.184923050328|26.184923050328|26.184923050328|26.184923050328|26.184923050328|26.184923050328|26.184923050328|-28.10153499737|-28.10153499737|-28.10153499737|-28.10153499737|-28.10153499737|-28.10153499737|-28.10153499737|-28.10153499737|-28.10153499737|-28.620850147047||-28.620850147047|-28.620850147047|-28.620850147047|-28.667611401653|-29.145123580402|27.134912286081|27.134912286081|27.134912286081|27.134912286081|27.134912286081|27.134912286081|27.134912286081|27.134912286081|27.134912286081|||27.134912286081|26.965458324527|26.543841285811|26.084268379329|25.952559471958|-27.660132294692|-27.660132294692|-27.660132294692|-27.660132294692|-27.660132294692|-27.660132294692|-27.660132294692|-27.660132294692|-27.660132294692|-27.660132294692|-27.660132294692|-27.660132294692|-27.660132294692|-27.660132294692|-28.07681388965|-28.139793185291|-28.244215307299|-28.422327374742|-28.422327374742|-28.422327374742|-28.422327374742|-28.422327374742|-28.486592539013|-28.486592539013|-28.486592539013|-28.486592539013
05720|27787|/equities/liontrust-asset-management|MSCI_EU_SMALLCAP|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426|550.93348366426||550.93348366426|545.62097143251|532.8080238139|||-620.21029031038|-620.21029031038|-620.21029031038|-620.21029031038|-620.21029031038|-620.21029031038|-620.21029031038|-620.21029031038|-620.21029031038|-620.21029031038|-620.21029031038|-620.21029031038|-620.21029031038|-620.21029031038|-620.21029031038|-620.21029031038|-626.24883655217|-626.24883655217|-626.24883655217|-626.24883655217|-626.24883655217|-626.24883655217|-626.24883655217|-626.24883655217|-626.24883655217|-626.24883655217|-626.24883655217|-626.24883655217|-626.24883655217|-626.24883655217|-626.24883655217|-626.24883655217|-626.24883655217|-626.58895488649|-626.58895488649|-626.58895488649|-626.58895488649|-626.58895488649|-626.58895488649|-626.58895488649|-626.58895488649|-626.58895488649|-628.68944648058|-628.68944648058|-628.68944648058|-628.68944648058|-628.68944648058|-628.68944648058|-628.68944648058|-628.68944648058|-628.68944648058|-628.68944648058|-628.68944648058|-628.68944648058|-628.68944648058|-628.68944648058|-628.68944648058|-628.68944648058|-648.48827386731|-648.70099295928|-648.70099295928|-648.70099295928|-664.61665640224|-668.85062991633|-678.90755347691|-683.33725755516|-683.33725755516|-683.33725755516|-683.33725755516|-683.33725755516|-683.33725755516|-683.33725755516|-683.33725755516|-683.33725755516|-683.33725755516|-683.33725755516|-683.33725755516|-683.33725755516|-683.33725755516|-683.33725755516|-683.33725755516|-683.33725755516|-683.33725755516|-683.33725755516||-683.33725755516|-683.33725755516|-683.33725755516|-683.33725755516|-683.33725755516|-683.33725755516|-683.33725755516|-696.13436910392|-696.13436910392|-696.13436910392|-696.13436910392|-696.13436910392|-696.13436910392|-706.06596567103|-716.79024149984|-716.79024149984|-724.28671805175|-724.28671805175|-734.87599274087|-758.67794223812|-761.22061195403|-763.10953070783|-763.10953070783|-763.10953070783|-763.10953070783|-763.10953070783|-763.10953070783|-763.10953070783|-763.10953070783|-763.10953070783|-763.10953070783|-763.10953070783|-763.10953070783|-763.10953070783|-763.10953070783|-778.91625683572|-778.91625683572|-809.08117615473|-809.08117615473|-818.89575128303|-829.30083475892|-837.50092750991|-845.79416732392|-845.79416732392|-854.6943648949|-854.6943648949|-854.6943648949|-854.6943648949|-854.6943648949|-854.6943648949|-854.6943648949|-854.6943648949|-854.6943648949|-854.6943648949|-854.6943648949|-854.6943648949|-854.6943648949|-854.6943648949|-854.6943648949|-854.6943648949|-854.6943648949|-854.6943648949|-854.6943648949|-872.43818321656||-879.2646480184|-890.18294224267|-892.78688393174|-902.78369623622|-902.78369623622|-902.78369623622|-902.78369623622|-902.78369623622|-902.78369623622|-902.78369623622|-912.06521804024|-930.31682858743|-930.31682858743|-930.31682858743||-951.26869843048|-966.76771914565|-966.76771914565|-966.76771914565||-966.76771914565|-966.76771914565|-966.76771914565|-984.29627553184|-1007.2490760569|-1007.2490760569|-1034.4711956187|-1069.3671853989|-1107.5511217229|-1107.5511217229|-1107.5511217229|-1107.5511217229|-1107.5511217229|-1118.5168169418|||-1118.5168169418|-1149.6459878726|-1171.2558841488|-1177.9173604827|-1177.9173604827|-1177.9173604827|-1196.7832530812|-1196.7832530812|-1196.7832530812|-1196.7832530812|-1196.7832530812|-1196.7832530812|-1196.7832530812|-1196.7832530812|-1231.3214191679|-1237.2187262453|-1237.2187262453|-1237.2187262453|-1237.2187262453|1089.3329629676|1089.3329629676|1089.3329629676|1089.3329629676|1089.3329629676|1089.3329629676|1089.3329629676|1089.3329629676|1089.3329629676|1089.3329629676|1089.3329629676|1089.3329629676
05721|568|/equities/sydbank|MSCI_EU_SMALLCAP|297.18329118602|297.18329118602|297.18329118602|297.18329118602|296.3258763829|296.29540396169|292.81242044622|292.81242044622|292.81242044622|292.81242044622|292.21379744404|290.72455367078|290.72455367078|290.72455367078|290.72455367078|290.72455367078|290.72455367078|290.72455367078|290.72455367078|290.72455367078|290.72455367078|287.66060637356|283.67844813534|282.53161582095|279.69069034902|278.42297842599|276.74123838084|-299.26416107634|-299.26416107634||-299.26416107634|-299.26416107634|-299.26416107634|||-299.26416107634|-299.26416107634|-299.26416107634|-299.26416107634|-299.26416107634|-299.26416107634|-299.26416107634|-299.26416107634|-302.7712819468|-304.66807782772|-305.66454821298|-309.80931541062|-309.80931541062|-309.80931541062|-309.80931541062|-310.62035150621|-310.62035150621|-310.62035150621|-311.26704671751|-313.07263586892|-313.07263586892|-313.07263586892|-314.20292942141|-316.02832963528|-316.02832963528|-316.02832963528|-316.02832963528|-316.02832963528|-316.02832963528|-316.02832963528|-316.02832963528|-316.02832963528|-316.02832963528|-318.46452110704|-318.46452110704|-318.46452110704|-318.46452110704|-318.46452110704|-318.46452110704|-318.46452110704|-318.46452110704|-318.46452110704|-320.80502752128|-327.12778869009|-333.34200642215|-334.28489399497|-334.28489399497|-334.28489399497|-334.28489399497|-334.28489399497|-334.28489399497|-334.28489399497|-334.28489399497|-334.28489399497|-334.28489399497|-334.28489399497|-334.28489399497|-334.28489399497|-341.09432157481|-345.9753295347|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|322.34502373547|321.18336445326|318.30373251697|316.21694765881|316.21694765881|313.88550282403|-328.75969985984|-328.75969985984|-328.75969985984|-328.75969985984|-328.75969985984|-328.75969985984|-328.75969985984|-328.75969985984|-328.75969985984|-328.75969985984|-328.75969985984|-328.75969985984|-328.75969985984|-328.75969985984|-328.75969985984|-328.75969985984|-328.75969985984|-328.75969985984|-328.75969985984|-328.75969985984|-328.75969985984|-330.22319328416|-330.22319328416|-330.22319328416|-330.22319328416|-330.22319328416|-330.22319328416|-330.22319328416|307.30150299552|307.30150299552|307.30150299552|307.30150299552|306.46282247984|306.46282247984|306.46282247984|300.96028220167|300.96028220167|299.17936526393|299.17936526393|296.98819786813|295.62021103728|288.70023516404|-309.10503971321||-309.10503971321|-309.10503971321|-309.10503971321|-309.10503971321||-309.10503971321|-309.10503971321|-309.10503971321|-309.10503971321|-309.10503971321|||-309.10503971321|-310.46183955114|-310.46183955114|-310.46183955114|-310.46183955114|-310.46183955114|-310.46183955114|-310.46183955114||-310.46183955114|-315.19094198987|-323.24548635268|-327.6804958788|-327.6804958788|-327.6804958788|-327.6804958788|-332.74425310419|-332.74425310419|-332.74425310419|-332.74425310419|-332.74425310419|-332.74425310419|-332.74425310419|-332.74425310419|-332.74425310419|-333.49361116937|-333.95630903072||||-333.95630903072|-340.740357609|-345.88927334702|-346.70778355792|-346.70778355792|-346.70778355792|-351.18643363532|-351.54047842618|-354.68943437598|-360.52369513572|-360.52369513572|-360.52369513572|-360.52369513572|-364.52237886458|-364.52237886458|-364.52237886458|-364.52237886458|-371.73115090828|341.07890806956|341.07890806956|338.23211193927|335.92196448772|335.92196448772|335.92196448772|335.92196448772|335.92196448772|335.92196448772|331.86538177617|331.86538177617|329.95041843132
05722|28180|/equities/breedon-aggregates-ltd|MSCI_EU_SMALLCAP|338.36673593616|338.36673593616|338.36673593616|338.36673593616|338.36673593616|338.36673593616|334.42438433011|330.708055261|330.708055261|330.708055261|330.708055261|330.708055261|330.708055261|330.708055261|330.708055261|330.708055261|330.708055261|330.708055261|330.708055261|330.708055261|330.708055261|330.708055261|330.708055261|330.708055261|330.708055261|330.708055261|330.708055261|330.708055261|330.708055261||330.708055261|330.708055261|330.708055261|||330.708055261|330.708055261|330.708055261|323.75668729778|323.75668729778|323.45187477531|323.44652752812|323.15620682484|323.15620682484|320.26792252772|320.26792252772|320.26792252772|320.26792252772|320.26792252772|320.26792252772|320.26792252772|320.26792252772|320.26792252772|320.26792252772|312.84173152173|312.84173152173|309.9527549651|309.9527549651|305.94548006186|305.94548006186|305.94548006186|305.24497784651|304.48762697101|304.48762697101|-340.86364542506|-340.86364542506|-340.86364542506|-340.86364542506|-340.86364542506|-340.86364542506|-340.86364542506|-340.86364542506|-340.86364542506|-340.86364542506|-340.86364542506|-340.86364542506|-340.86364542506|-348.1981728129|-348.1981728129|-348.1981728129|-349.87908008942|-351.00453343268|-356.50503714743|-358.03337460825|-359.00930512028|-361.47544350572|-361.47544350572|-361.47544350572|-361.47544350572|-361.47544350572|-361.47544350572|-361.47544350572|-361.47544350572|-361.47544350572|-361.47544350572|-361.47544350572|-364.00049278414|-369.65492936313|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683||335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|335.4054725683|332.67085290617|332.67085290617|332.67085290617|332.67085290617|331.36206016388|331.36206016388|331.36206016388|331.36206016388|331.36206016388|329.92487450676|329.92487450676|329.92487450676|329.92487450676|329.80504047566|329.80504047566|329.80504047566|327.57783184829|327.57783184829|327.57783184829|327.57783184829|324.72536872033|313.6179983544|313.6179983544|313.6179983544|313.6179983544|305.90888706045|-344.12101304904|-344.12101304904|-344.12101304904|-344.12101304904|-348.81396469038|-348.81396469038|-348.81396469038|-348.81396469038|-348.81396469038|-348.81396469038|-348.81396469038|-348.81396469038|-358.66328413135|-359.8480951747|-366.18677207725|-366.89000961515|-366.89000961515|-366.89000961515|-366.89000961515|-366.89000961515|-366.89000961515|-366.89000961515|-366.89000961515|-366.89000961515|-366.89000961515|-366.89000961515|-366.89000961515|-366.89000961515|-366.89000961515|-366.89000961515|-366.89000961515||-366.89000961515|-366.89000961515|-366.89000961515|-366.89000961515|-366.89000961515|-366.89000961515|-366.89000961515|-366.89000961515|-366.89000961515|-366.89000961515|-366.89000961515|-369.41976495698|-369.41976495698|-370.4108499522||-370.54343593144|-370.54343593144|-370.54343593144|-370.54343593144||-370.54343593144|-370.54343593144|-370.54343593144|-379.93922416368|-379.93922416368|-379.93922416368|-384.12691573742|349.5758242971|349.5758242971|349.5758242971|349.5758242971|349.5758242971|349.5758242971|349.5758242971|||349.5758242971|349.5758242971|349.5758242971|349.5758242971|349.5758242971|349.5758242971|349.5758242971|349.5758242971|349.5758242971|349.5758242971|349.5758242971|349.5758242971|349.5758242971|349.5758242971|349.5758242971|349.5758242971|349.5758242971|349.5758242971|349.5758242971|349.5758242971|349.5758242971|349.5758242971|335.27590978215|326.80620498903|326.80620498903|326.80620498903|326.80620498903|326.80620498903|326.80620498903|326.80620498903|326.80620498903
05723|948920|/equities/acerinox?cid=948920|MSCI_EU_SMALLCAP|9.7343406494208|9.7343406494208|9.7343406494208|9.6642677315681|-10.172991286505|-10.172991286505|-10.226656660757|-10.365507109652|-10.37184135968|-10.396823804185|-10.410914969229|-10.412394747935|-10.412394747935|-10.412394747935|-10.412394747935|-10.412394747935|-10.451883141423|-10.509925966158|-10.679539688969|-10.679539688969|-10.679539688969|-10.679539688969|-10.682266350747|-10.843074026109|-10.851448930341|-10.851448930341|-11.013832053695|-11.042937657637|10.483193643417||10.483193643417|10.324659885661|10.22628912848|||10.207543160317|10.13085583919|10.13085583919|10.06706199904|9.9828469517022|9.9114965600205|9.8262597570177|9.8262597570177|9.8262597570177|9.8262597570177|9.8262597570177|9.8262597570177|9.8262597570177|9.8262597570177|9.8262597570177|9.8262597570177|9.8262597570177|9.8262597570177|9.804178080002|9.7424199680924|9.7088003269433|9.707270503371|9.707270503371|9.707270503371|9.6130782501886|9.5978650403232|9.5492943472565|9.4464384391243|9.2832644597617|9.2530103490632|9.2530103490632|9.2530103490632|9.2110704973784|9.2110704973784|9.2110704973784|8.9206340661145|8.9201485173014|8.8079433458941|-9.2051364597752|-9.2051364597752|-9.2051364597752|-9.2051364597752|-9.2051364597752|-9.2051364597752|-9.2462628348088|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.2682940010082|-9.4138811787278|-9.4138811787278|-9.4167371218635|-9.4167371218635|-9.4167371218635|-9.4167371218635|-9.4167371218635|-9.4167371218635|-9.4167371218635|-9.4167371218635|-9.4167371218635|-9.4167371218635|-9.4167371218635|-9.4167371218635|-9.4167371218635|-9.4167371218635|-9.4167371218635|-9.4167371218635|-9.4167371218635||-9.4167371218635|-9.4167371218635|-9.4567519094981|-9.4567519094981|-9.4567519094981|-9.4591691655624|-9.5812989520484|-9.668665440817|-9.7262951355723|-9.7362574131526|-9.7362574131526|-9.7362574131526|-9.7362574131526|-9.7362574131526|-9.8002856606949|-9.8402292957409|-9.8402292957409|-9.9496994802802|-10.093555060741|-10.132282830738|-10.151425310266|9.5598677686077|9.5598677686077|9.5598677686077|9.5598677686077|9.5598677686077|9.5598677686077|9.5598677686077|9.5598677686077|9.5598677686077|9.5598677686077|9.5308863620235|9.5308863620235|-10.062206181977|-10.062206181977|-10.062206181977|-10.062206181977|-10.250229209765|9.7414473448751|9.7414473448751|9.7414473448751|9.7414473448751|9.7414473448751|9.7414473448751|9.7414473448751|9.7414473448751|9.7414473448751|9.7414473448751|9.7414473448751|9.7414473448751|9.7414473448751|9.7414473448751|9.7414473448751|9.5777189902197|9.5486484188649|9.5486484188649|9.5486484188649|9.5486484188649|9.5486484188649|9.5486484188649|9.5486484188649|9.5486484188649|9.5486484188649|9.5486484188649||9.5486484188649|9.537190078774|9.537190078774|9.537190078774|9.537190078774|9.537190078774|9.4829883830182|9.4360025052405|9.4360025052405|9.4360025052405|9.4360025052405|9.2746941989558|9.2746941989558|9.2229940566638||9.1325931228489|9.1325931228489|9.1325931228489|9.1325931228489||9.1325931228489|-9.685996201145|-9.685996201145|-9.702772990981|9.2303993695581|9.2303993695581|9.2303993695581|9.2303993695581|9.2303993695581|9.1004438393208|-9.6846124162954|-9.6846124162954|-9.6846124162954|-9.6846124162954|||-9.6846124162954|-9.7845693683935|-9.9063229481114|-9.9063229481114|-9.9063229481114|-9.9063229481114|-9.9063229481114|-9.9063229481114|-9.9063229481114|-9.9063229481114|-10.008391259722|-10.008391259722|-10.008391259722|-10.008391259722|-10.008391259722|-10.008391259722|-10.154323761785|-10.300359983272|-10.412067222404|9.8446144819167|9.8446144819167|9.8446144819167|9.8446144819167|9.8446144819167|9.8446144819167|9.8446144819167|9.8446144819167|9.8446144819167|9.7640163368547|9.6779578462111|9.6779578462111
05724|948705|/equities/kbc-ancora?cid=948705|MSCI_EU_SMALLCAP|-41.991433886013|-41.991433886013|-41.991433886013|-42.432703207291|-42.743004479184|-42.934449582381|-43.042719952578|41.681423275212|41.545470441425|41.151630424619|41.151630424619|41.151630424619|41.001028371888|41.001028371888|40.6700309394|-42.135245931083|-42.135245931083|-42.135245931083|-42.441940559209|-42.7799350567|-43.22325980082|41.150265071244|41.150265071244|41.150265071244|41.150265071244|41.150265071244|41.150265071244|41.091407296228|40.597117632812||40.075269415283|40.075269415283|39.660297502305|||39.503666256563|39.203764232119|39.203764232119|39.203764232119|39.026405422909|38.964896194386|38.737661353137|38.07406805995|38.00218178317|38.00218178317|37.864647722741|37.040718556003|36.717466037092|36.227183095413|35.929647807498|35.769847916704|35.769847916704|35.769847916704|35.769847916704|35.769847916704|35.769847916704|35.769847916704|35.769847916704|35.769847916704|35.769847916704|35.769847916704|35.244277582281|35.130744948786|35.130744948786|35.130744948786|35.130744948786|35.130744948786|35.130744948786|35.130744948786|35.130744948786|34.937494506219|-36.3352134977|-36.3352134977|-36.3352134977|-36.3352134977|-36.3352134977|-36.3352134977|-36.419126540888|-36.805696521057|-37.1496629029|-37.61295819608|-38.192174968097|-38.357971678148|-38.594414298149|-38.799121367718|-38.799121367718|-38.799121367718|-38.799121367718|-38.799121367718|-38.799121367718|-39.024653549284|-39.024653549284|-39.350727844338|-39.671920564551|-40.2986495405|-40.2986495405|-40.2986495405|-40.2986495405|-40.396276622962|-40.904073632882|-40.904073632882|-40.904073632882|-40.904073632882|-40.904073632882|-40.904073632882|-40.904073632882|-40.904073632882|-40.904073632882|-40.904073632882|-40.904073632882|-40.904073632882|-41.238970771019|-41.446633249063|-42.071815814727|-42.338536015887|-42.338536015887|-42.338536015887|-42.338536015887|-42.338536015887||-42.338536015887|-42.463928372483|-42.592143543143|-43.092352912775|-43.092352912775|-43.092352912775|-43.615945654833|41.741006148503|41.741006148503|41.741006148503|41.741006148503|41.741006148503|41.741006148503|41.716549983052|41.716549983052|41.421204240162|41.421204240162|41.421204240162|41.421204240162|41.421204240162|41.386891531767|41.212253061425|41.212253061425|41.212253061425|40.915375047391|40.915375047391|40.915375047391|40.915375047391|40.915375047391|40.915375047391|40.915375047391|40.915375047391|40.591528262767|40.379762120083|40.379762120083|40.379762120083|40.379762120083|40.379762120083|40.379762120083|40.379762120083|39.799736918161|-41.19030886143|-41.19030886143|-41.19030886143|-41.19030886143|-41.19030886143|-41.89478630986|-42.318652311588|-42.355167988963|-42.662408011961|-42.808233413219|-43.048036744329|-43.320040572719|-43.333377693579|-43.691532610175|-43.953925554749|-44.291027114123|-44.441391894515|-44.441391894515|42.840939821426|42.840939821426|42.840939821426|42.840939821426|42.840939821426||42.042579351144|-44.136931935293|-44.136931935293|-44.136931935293|-44.136931935293|-44.136931935293|-44.136931935293|-44.136931935293|-44.136931935293|-44.458621544731|-44.458621544731|-44.458621544731|-44.458621544731|-44.458621544731||-44.458621544731|-44.458621544731|-44.817260268798|-44.817260268798||-44.817260268798|-44.817260268798|-44.817260268798|-44.817260268798|-44.817260268798|-44.817260268798|-44.817260268798|-44.817260268798|-44.817260268798|-44.817260268798|-44.817260268798|-44.817260268798|-44.817260268798|-44.817260268798|||-44.817260268798|-44.817260268798|-44.817260268798|-44.817260268798|-44.817260268798|-44.817260268798|-44.817260268798|-44.817260268798|-44.817260268798|-44.817260268798|-45.633623444891|-45.883969391129|-45.883969391129|-45.883969391129|-46.143298984392|-46.25699687095|-47.057774809682|-47.767527981691|-48.670585018719|-49.297316399245|47.397147459833|47.397147459833|47.397147459833|47.397147459833|47.3616340605|47.3616340605|47.3616340605|47.3616340605|47.3616340605|47.3616340605|47.3616340605
05725|948541|/equities/hufvudstaden?cid=948541|MSCI_EU_SMALLCAP|-133.10329175209|-134.77032433853|-135.30410099454|-135.30410099454|-136.64970962869|-136.64970962869|-136.64970962869|-136.64970962869|-136.64970962869|-136.64970962869|-136.64970962869|-136.64970962869|-136.64970962869|-136.64970962869|-136.66053046885|-136.66053046885|-136.66053046885|-136.66053046885|-139.41447829872|-141.00496927533|-142.37389138153|-142.37389138153|-142.37389138153|136.29366543286|136.29366543286|136.29366543286|136.29366543286|136.29366543286|136.29366543286||136.29366543286|135.45962283338|134.81069254572|||133.45721946189|133.45721946189|133.45721946189|133.45721946189|133.45721946189|133.45721946189|133.45721946189|129.33024232066|128.98916135537|127.61018250504|127.36307948759|127.36307948759|127.36307948759|126.80342572188|125.02675824055|125.02675824055|125.02675824055|125.02675824055|125.02675824055|125.02675824055|125.02675824055|124.81306928935|122.82107989667|122.82107989667|122.82107989667|122.14564839865|122.11283221688|122.11283221688|118.95433214732|118.95433214732|118.95433214732|118.95433214732|118.95433214732|118.95433214732|118.1235609004|118.1235609004|115.15395163928|-120.91049124684|-120.91049124684|-120.91049124684|-120.91049124684|-120.91049124684|-121.58943437963|-121.73572411249|-121.73572411249|-122.44524960728|-122.63083187972|-124.556477408|-125.0839752146|-125.0839752146|-125.0839752146|-125.0839752146|-125.0839752146|-125.0839752146|-125.0839752146|-125.0839752146|-125.0839752146|-125.0839752146|-126.15624411461|-126.15624411461|-126.15624411461|-126.15624411461|-127.26804799898|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622||-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-128.74099804622|-130.88444388423|-132.74938183927|125.7767055084|125.7767055084|125.7767055084|125.7767055084|125.7767055084|125.26952052203|125.26952052203|125.26952052203|125.26952052203|125.26952052203|125.26952052203|125.26952052203|125.26952052203|125.26952052203|125.26952052203|125.26952052203|125.26952052203|125.26952052203|125.26952052203|125.26952052203|125.26952052203|125.26952052203|125.26952052203|125.26952052203|125.26952052203|125.26952052203|125.26952052203|125.26952052203|125.26952052203|125.26952052203|125.26952052203|122.8383640193|-130.84607756597|-130.84607756597|-130.84607756597|-130.84607756597|-130.84607756597|-130.84607756597||-132.48452655985|-134.22725436107|-135.15250721922|-136.69445399168|129.07386313319|129.07386313319|129.07386313319|129.07386313319|129.07386313319|129.07386313319|129.07386313319|129.07386313319||127.38207150433|-137.74208855109|-137.74208855109|-137.74208855109|-138.3967643786||-139.14641486809|-139.29600812777|-141.9566868873|-142.36670463669|-142.36670463669|-142.36670463669||-143.14212854687|-143.14212854687|-143.14212854687|-144.16347226372|-145.12966177513|-145.12966177513|-145.12966177513||138.31492760435|138.31492760435|138.31492760435|138.31492760435||138.31492760435|138.31492760435|138.31492760435|138.31492760435|138.31492760435|138.31492760435|138.31492760435|138.31492760435|138.31492760435|138.31492760435|138.31492760435|-145.81322309892|-145.81322309892|-145.81322309892|||-145.81322309892|-145.81322309892|-145.81322309892|-145.81322309892|-145.81322309892|-145.81322309892|-145.81322309892|-146.43691828429|-147.84657756685|-147.96286108095|-148.30554422024|-148.30554422024|-148.30554422024|-148.30554422024|-148.30554422024|-148.30554422024|-148.30554422024|-148.30554422024|-148.30554422024|-148.30554422024|-151.31171749569|-153.64635752016|-155.67372786529|-156.09302909647|-157.17558466366|-158.1006548821|-158.78961043215|-159.01564685798|-159.01564685798|-159.01564685798|-159.37796307758
05726|948921|/equities/flsmidth---co?cid=948921|MSCI_EU_SMALLCAP|271.85568539663|271.85568539663|271.85568539663|271.85568539663|271.85568539663|271.85568539663|269.28409827599|268.63789477226|264.97543287141|-278.05196454898|-278.05196454898|-278.05196454898|-278.05196454898|-278.05196454898|-278.05196454898|-278.05196454898|-278.05196454898|-278.05196454898|-281.87996162723|-286.99994685198|-288.21104798875|-290.20209668135|-290.20209668135|-290.20209668135|-290.20209668135|-290.20209668135|-290.20209668135|-290.20209668135|272.02779819435||272.02779819435|272.02779819435|271.69755015844|||271.06395547118|268.93772016329|268.68182699483|268.68182699483|268.68182699483|268.68182699483|268.68182699483|268.68182699483|268.68182699483|268.68182699483|268.68182699483|268.60472321561|268.60472321561|266.99412944638|266.87546638014|266.87546638014|264.52828410998|262.49952874107|262.49952874107|262.49952874107|262.49952874107|262.49952874107|262.49952874107|262.49952874107|262.49952874107|259.05922063578|-282.09232754273|-282.09232754273|-282.09232754273|-282.09232754273|-282.09232754273|-282.09232754273|-282.09232754273|-282.09232754273|-284.41622637212|-284.41622637212|-284.41622637212|-284.41622637212|-285.26942277175|-285.26942277175|-287.1993559226|-291.88818172444|-292.92020632414|-295.98911779885|-300.8767002071|-300.8767002071|-303.94077936422|-309.03419522457|-310.68047470728|-310.68047470728|-317.55609114611|-321.62038755863|-321.62038755863|-321.62038755863|-321.62038755863|-321.62038755863|-321.62038755863|-323.46708541942|301.36762231893|301.36762231893|301.36762231893|301.36762231893|301.36762231893|301.36762231893|301.36762231893|301.36762231893|301.36762231893|301.36762231893|301.36762231893|301.36762231893|301.36762231893|301.36762231893|301.36762231893|301.36762231893|301.36762231893|301.36762231893|301.36762231893|301.36762231893|300.14179986391|298.10199984879|296.41333113082|294.62387064219|294.62387064219|293.65984914833||-313.90124927022|-313.90124927022|-313.90124927022|-313.90124927022|-313.90124927022|-313.90124927022|-313.90124927022|-313.90124927022|-331.09027221973|-336.02217959607|-336.02217959607|-336.02217959607|-336.02217959607|-336.02217959607|-336.02217959607|-336.02217959607|319.36325421412|319.36325421412|319.36325421412|319.36325421412|319.36325421412|319.36325421412|319.36325421412|319.36325421412|319.36325421412|319.36325421412|319.36325421412|319.36325421412|319.36325421412|317.64600340622|317.64600340622|313.46221888615|310.72515433728|310.72515433728|310.72515433728|310.72515433728|310.72515433728|310.72515433728|310.72515433728|310.72515433728|310.72515433728|310.72515433728|310.72515433728|310.72515433728|310.72515433728|310.72515433728|306.65945895438|306.65945895438|305.88472703218|305.88472703218|305.88472703218|305.88472703218|305.88472703218|305.88472703218|298.68302189774|295.05892135773|291.7988055776|285.43199873748|280.27999995353||278.04442472593|277.66506997821|277.66506997821|277.66506997821||277.66506997821|277.66506997821|277.66506997821|277.66506997821|277.66506997821|||276.35071772995|276.35071772995|275.63415251245|273.18237506537|265.20264743863|261.32517161964|260.93492259117|||260.93492259117|260.93492259117|260.93492259117||260.93492259117|260.93492259117|260.93492259117|260.93492259117|260.93492259117|260.93492259117|260.93492259117|260.93492259117|260.93492259117|260.93492259117|256.87214808036|253.72460084016|245.57179498733|-264.94387869293||||-264.94387869293|-264.94387869293|-264.94387869293|-264.94387869293|-264.94387869293|-264.94387869293|-264.94387869293|-264.94387869293|-264.94387869293|-266.08626615515|-266.08626615515|-266.08626615515|-266.08626615515|-269.42007359152|-269.42007359152|-273.6056449533|-276.79516088968|-281.84461914175|-289.08289523779|-292.5643449962|-293.39926170639|-294.73252385779|-295.22572574787|-295.22572574787|-295.22572574787|-297.58731931733|-297.58731931733|-298.68036666498|-299.41706186517|-308.51341021043
05727|949772|/equities/troax-group-ab|MSCI_EU_SMALLCAP|-238.23048576999|-238.23048576999|-238.23048576999|-238.23048576999|-238.23048576999|-238.23048576999|-238.23048576999|-238.23048576999|-238.23048576999|-238.23048576999|-238.23048576999|-238.23048576999|-238.23048576999|-238.23048576999|-238.23048576999|-238.23048576999|-241.8783198958|-242.59812880946|-246.82013990032|-254.97793474846|233.84314604089|233.84314604089|233.84314604089|233.84314604089|233.84314604089|233.84314604089|233.84314604089|233.84314604089|233.84314604089||233.84314604089|232.48128032999|230.34586991554|||224.66207853164|223.85442001248|223.85442001248|222.22855569634|222.22855569634|222.22855569634|214.65394890875|209.90438920226|208.66097477589|208.66097477589|204.94553278458|202.32837908546|200.95374385824|195.81527807437|192.63919599545|190.36576756385|186.6220153384|186.6220153384|186.6220153384|186.6220153384|185.72223205976|185.72223205976|184.50646059518|184.50646059518|182.39606054629|178.63451849979|176.40743301584|176.40743301584|169.3317999114|169.3317999114|169.3317999114|168.23676516671|168.23676516671|168.23676516671|168.23676516671|166.84084475988|161.79538306653|157.62820391589|156.87338770342|156.87338770342|156.87338770342|148.41487607374|147.42208384821|-162.59449254692|-162.59449254692|-162.59449254692|-162.59449254692|-162.59449254692|-162.59449254692|-162.59449254692|-162.59449254692|-162.59449254692|-162.59449254692|-162.59449254692|-162.59449254692|-162.59449254692|-162.59449254692|-163.38276949658|-165.94197221082|-167.16635005848|-167.16635005848|-167.16635005848|-167.54594281401|-169.37882924836|-173.13758771465|-176.47509678256|-176.85631303286|-176.85631303286|-176.85631303286|-179.13479242827|-182.34233586025|-182.34233586025|-183.57481931792|-186.28313376226|-186.91312180966|-186.91312180966|-187.01809668193|-187.01809668193|-187.01809668193|-187.01809668193|-187.01809668193|-187.01809668193|-187.01809668193|-187.01809668193|-187.01809668193|-187.01809668193|-187.01809668193|-187.01809668193|-187.01809668193|-188.41412701279|-188.41412701279|-188.41412701279|-194.99903154009|-201.69891664313|-203.41053256157|-203.41053256157|-203.41053256157|-203.41053256157|-203.41053256157|-203.41053256157|-203.41053256157|-203.41053256157|-203.41053256157|-203.41053256157|-203.41053256157|-203.41053256157|-203.41053256157|-203.41053256157|-203.41053256157|-203.41053256157|-203.41053256157|-205.19503550135|-206.87781518922|-207.21211508745|-207.21211508745|-211.28568309142|-216.27492169188|-216.27492169188|-219.14064813305|-219.14064813305|-220.03915238971|-220.03915238971|-220.03915238971|-223.48794964281|-226.84216593071|-228.61626484124|-228.61626484124|-228.71638107555|-228.71638107555|-229.3404218914||-232.51780180895|-232.51780180895|-233.78644238538|-237.36271986505|218.74870821221|218.74870821221|218.74870821221|218.74870821221|218.74870821221|218.74870821221|218.74870821221|218.74870821221||216.37633923671|-235.47662329753|-235.47662329753|-235.47662329753|-235.47662329753|-237.76291036694|217.79389736567|217.79389736567|217.79389736567|217.79389736567|217.79389736567|217.79389736567||214.68713627208|214.68713627208|214.68713627208|214.68713627208|214.68713627208|214.68713627208|214.68713627208|214.68713627208|213.61904250636|213.35468769292|213.35468769292|213.35468769292||213.35468769292|213.35468769292|213.35468769292|213.35468769292|213.35468769292|213.35468769292|213.28299141173|211.54777145655|209.78640662599|208.65156291776|-225.81436662655|-225.81436662655|-225.81436662655|-225.81436662655|||-225.81436662655|-225.81436662655|-225.81436662655|-225.81436662655|-225.81436662655|-225.81436662655|-225.81436662655|-229.09910574355|-229.09910574355|-229.09910574355|-229.09910574355|-229.09910574355|-229.09910574355|-229.09910574355|-229.09910574355|-229.09910574355|-229.09910574355|-230.37543918956|-230.37543918956|211.42289226498|211.42289226498|211.42289226498|211.42289226498|211.42289226498|211.42289226498|211.42289226498|211.42289226498|211.42289226498|211.42289226498|211.42289226498|211.42289226498
05728|948917|/equities/subsea?cid=948917|MSCI_EU_SMALLCAP|-145.32019515791|-145.32019515791|-147.26410861323|-148.28789981548|-150.26988817524|-152.60850866723|-152.60850866723|-154.15111836777|-154.71966575051|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|144.57911844491|143.26569716399|142.00076598001|140.80866673346|140.80866673346||140.34394950593|140.34394950593|140.34394950593|||139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.81961929463|139.7329096492|139.58023873459|139.58023873459|139.58023873459|139.58023873459|-152.45297367944|-152.45297367944|-152.45297367944|-152.45297367944|-152.45297367944|-152.45297367944|-152.45297367944|-152.45297367944|-152.45297367944|-152.45297367944|-152.45297367944|-152.45297367944|-152.45297367944|-152.45297367944|-152.45297367944|-152.45297367944|-152.45297367944|141.40714548842|141.40714548842|141.40714548842|141.40714548842|141.40714548842|141.40714548842|141.40714548842|141.40714548842|139.28571805707|-148.647349209|-148.647349209|-148.647349209|-148.647349209|-148.647349209|-148.647349209|-151.31650420737|-152.82944776297|-156.53604566021|144.44772697639|144.44772697639|141.40303607729|138.87836663752|138.45491134159|138.45491134159|138.45491134159|138.45491134159|138.45491134159|137.6943447483|137.38538915719|136.08654299936|135.46895273899|135.46895273899|135.46895273899|134.99884434513|134.58764249076|134.58764249076|133.82054474018|133.82054474018|132.89227328987|-140.0102738986|-140.0102738986|-140.0102738986||-140.0102738986|-140.0102738986|-140.0102738986|130.52728746936|130.52728746936|130.52728746936|130.52728746936|130.52728746936|130.52728746936|130.19003166517|130.19003166517|130.19003166517|130.19003166517|130.19003166517|130.19003166517|130.19003166517|130.19003166517|130.19003166517|130.19003166517|130.19003166517|130.19003166517|130.19003166517|130.19003166517|130.19003166517|129.75039481381|129.75039481381|129.75039481381|129.75039481381|129.75039481381|129.75039481381|129.75039481381|129.75039481381|129.51988770409|126.5776496137|125.96128413024|125.17889993004|125.17889993004|125.17889993004|124.63489169337|122.44154208742|117.31560096302|-118.20289561156|-118.20289561156|-118.20289561156|-118.20289561156|-118.20289561156|-119.44210504827|-119.72665240102|-119.72665240102|-119.72665240102|-119.72665240102|-119.72665240102|-119.72665240102|-119.72665240102|-119.72665240102|-119.72665240102|-119.72665240102|-119.72665240102|-119.72665240102|-119.72665240102|-119.72665240102|-119.72665240102|-121.45461343983|-123.19401077936||-123.61834234342|-123.64234586728|-123.64234586728|-123.64234586728|-123.64234586728|-124.20135349713|||-124.20135349713|-124.48228382902|-124.48228382902|-124.48228382902|-124.48228382902|-124.48228382902||-125.9213338408|-125.9213338408|-128.15131846254|-128.15131846254||-128.15131846254|-128.15131846254|-128.66038866754|-128.66038866754|-128.66038866754|-128.66038866754|-128.66038866754|-132.31710021491|-132.77733111376|-133.3530852339|-133.3530852339|-133.3530852339|-133.3530852339|-133.3530852339||||-133.3530852339|-133.3530852339|-133.3530852339|-133.3530852339|-133.3530852339|-133.3530852339|-133.3530852339|-133.3530852339|-133.3530852339|-139.82604079879|-139.82604079879|-139.82604079879|-139.82604079879|-139.82604079879|-139.82604079879|-141.84559563174|-143.68399819813|-145.79888671727|-149.24709896347|139.35061942374|139.35061942374|139.35061942374|138.02847026493|134.70107485085|132.45675898955|-137.19390044051|-137.19390044051|-137.19390044051|-137.19390044051|-137.19390044051
05729|26054|/equities/biotage|MSCI_EU_SMALLCAP|141.765670289|141.765670289|140.43964077521|136.96626617167|134.25228159264|134.25228159264|134.25228159264|134.25228159264|134.25228159264|131.96365570841|130.05405664242|125.96426139394|125.96426139394|124.28806957183|121.95193316536|121.95193316536|121.01006032989|121.01006032989|121.01006032989|121.01006032989|121.01006032989|121.01006032989|121.01006032989|121.01006032989|121.01006032989|121.01006032989|121.01006032989|121.01006032989|121.01006032989||119.95006499871|118.47229444301|118.01366150949|||115.46517301239|115.05677198061|115.05677198061|115.05677198061|115.05677198061|115.05677198061|115.05677198061|115.05677198061|115.05677198061|115.05677198061|115.05677198061|115.05677198061|115.05677198061|115.05677198061|115.05677198061|115.05677198061|115.05677198061|113.37418888552|111.24621505217|111.24621505217|111.24621505217|109.21246464469|108.35680897412|108.35680897412|108.35680897412|105.87423380412|103.2464828575|103.2464828575|103.2464828575|103.2464828575|103.2464828575|103.2464828575|103.2464828575|103.2464828575|103.2464828575|101.44609155526|97.578986378409|94.193316587582|91.281468215667|88.412739664408|88.269709805749|87.071904107489|82.270142885074|-98.694593088832|-98.694593088832|-98.694593088832|-99.960661191638|-101.78406680391|-104.35451722991|-104.42168284402|-109.2518718612|-113.22985711493|-117.3331738092|-117.64369537023|-117.64369537023|-117.64369537023|-117.64369537023|-117.64369537023|-118.44299900959|-118.65109636686|-118.65109636686|-118.65109636686|-119.19566347755|-119.54861003217|-119.54861003217|-119.54861003217|-119.54861003217|-119.54861003217|-119.54861003217|-119.54861003217|-119.54861003217|-119.54861003217|-119.54861003217|-122.59289859463|-125.19766366404|-125.76131605711|-125.76131605711|-126.91812657876|-127.8979156234|-129.72504581023|-129.72504581023|-129.72504581023|-129.72504581023|-129.72504581023|-129.72504581023|-129.72504581023|-129.72504581023|-129.72504581023|-129.72504581023|-129.72504581023|-129.72504581023|-132.2111613332|-134.97351572898|-138.61445032555|-138.61445032555|-138.61445032555|-138.61445032555|-138.61445032555|-138.61445032555|-138.72407624955|-138.72407624955|-138.72407624955|-139.087864534|-141.10031581183|-141.10031581183|-141.10031581183|-141.10031581183|-141.10031581183|-141.10031581183|-141.10031581183|-141.10031581183|-141.10031581183|-141.10031581183|-141.10031581183|-142.09444148279|-142.09444148279|-142.09444148279|-142.09444148279|-144.43271241957|-144.93079191638|-145.77865904121|-146.30492918076|-146.30492918076|-146.30492918076|-146.30492918076|-146.30492918076|-146.30492918076|-147.52213988902|-148.7682340649|-148.7682340649||-148.7682340649|-156.13692792557|-162.61324748621|-166.52583884779|144.47685199773|143.6631617656|141.67018669078|139.08909869668|135.50455427697|135.1636424895|135.1636424895|135.04293694715||134.46436506091|133.46668493205|133.46668493205|133.46668493205|133.46668493205|133.46668493205|133.46668493205|133.46668493205|133.46668493205|133.46668493205|132.04134958258|132.04134958258||132.04134958258|132.04134958258|132.04134958258|132.04134958258|132.04134958258|132.04134958258|132.04134958258|132.04134958258|132.04134958258|130.20705475268|121.36339891682|116.72057062554||-130.2269294566|-130.2269294566|-130.2269294566|-133.87992094028|-134.57465168396|-134.57465168396|-134.57465168396|-136.87183545872|-140.8964815542|-141.12060777118|-141.12060777118|-141.12060777118|-141.12060777118|-141.12060777118|||-141.12060777118|-141.12060777118|-141.12060777118|-141.12060777118|-141.12060777118|-141.12060777118|-141.12060777118|-141.12060777118|-141.12060777118|-141.12060777118|-141.12060777118|-147.02089300272|-147.02089300272|-147.02089300272|-147.02089300272|-147.02089300272|-148.97320715716|-151.94801253004|-154.7811287633|-157.9123654621|-162.59151345018|-164.64612283446|-168.56641592318|-168.56641592318|-168.56641592318|-168.56641592318|-172.68490064734|-174.4610052969|-177.53909175533|-177.53909175533|-177.53909175533
05730|993037|/equities/vgp-sa?cid=993037|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05731|942503|/equities/gamma-communications-plc|MSCI_EU_SMALLCAP|1072.3568394603|1066.437829435|1061.9967647054|1061.9967647054|1061.9967647054|1061.9967647054|1050.930906989|1050.930906989|1050.930906989|1050.930906989|1050.930906989|1050.8121188766|1025.9023543074|1025.8299867511|1025.8299867511|1025.8299867511|1025.8299867511|1021.2607501039|1021.2607501039|1021.2607501039|1021.2607501039|1021.2607501039|1021.2607501039|1021.2607501039|1021.2607501039|1021.2607501039|1021.2607501039|1021.2607501039|1021.2607501039||1021.2607501039|1011.8002563562|1011.8002563562|||1011.8002563562|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|1008.5834652286|999.36230275131|999.36230275131|991.38245091942|-1111.9211590788|-1111.9211590788|-1111.9211590788|-1111.9211590788|-1111.9211590788|-1111.9211590788|-1111.9211590788|-1111.9211590788|-1111.9211590788|-1111.9211590788|-1111.9211590788|-1126.3978369393|-1126.3978369393|-1126.3978369393|-1126.3978369393|-1141.1976020246|-1166.4370398142|-1166.4370398142|-1166.4370398142|-1170.5948769559|-1170.5948769559|-1170.5948769559|-1170.5948769559|-1170.5948769559|-1170.5948769559|-1170.5948769559|-1170.6361398686|1060.3741522883|1060.3741522883|1060.3741522883|1060.3741522883|1060.3741522883|1060.3741522883|1060.3741522883|1060.3741522883|1060.3741522883|1060.3741522883|1060.3741522883|1060.3741522883|1060.3046136536|1050.9268675568|1050.9268675568|1050.9268675568|1050.9268675568|1026.1853975457|-1142.8478161165|-1142.8478161165|-1142.8478161165|-1142.8478161165|-1142.8478161165|-1142.8478161165|-1142.8478161165|-1142.8478161165||-1142.8478161165|-1142.8478161165|-1142.8478161165|-1142.8478161165|-1142.8478161165|-1162.2664672344|-1176.4548881752|-1176.4548881752|-1181.5054313058|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.4969687239|1073.1995059931|1071.2838478049|1068.5299514695|1068.5299514695|1068.5299514695|1065.3666127439|1061.2966766137|1061.2966766137|1061.2966766137|1061.2966766137|1061.2966766137|1061.2966766137|1061.2966766137|1061.2966766137|1061.2966766137||1061.2966766137|1047.7968105019|1047.7968105019|1047.7968105019|-1179.3219249777|-1179.3219249777|-1179.3219249777|-1179.3219249777|-1179.3219249777|-1179.3219249777|-1179.3219249777|-1179.3219249777|-1179.3219249777|-1179.3219249777||-1179.3219249777|-1179.3219249777|-1179.3219249777|-1179.3219249777||-1179.3219249777|-1179.3219249777|-1179.3219249777|-1179.3219249777|-1179.3219249777|-1179.3219249777|-1179.3219249777|-1179.3219249777|-1179.3219249777|-1179.3219249777|-1179.3219249777|-1179.3219249777|-1179.3219249777|-1198.1354721974|||-1206.8171913304|-1216.796879256|-1221.2819031966|-1221.2819031966|-1221.2819031966|-1221.2819031966|-1221.2819031966|-1221.2819031966|1082.7606643645|1082.7606643645|1082.7606643645|1082.7606643645|1082.7606643645|1082.7606643645|1082.7606643645|1082.7606643645|1082.7606643645|1082.7606643645|1082.7606643645|1082.7606643645|1082.7606643645|1082.7606643645|1082.7606643645|1082.7606643645|1082.7606643645|1082.7606643645|1082.7606643645|1082.7606643645|1082.7606643645|1082.7606643645|1082.7606643645
05732|948926|/equities/brembo?cid=948926|MSCI_EU_SMALLCAP|11.034467366653|11.034467366653|11.034467366653|11.034467366653|11.034467366653|11.034467366653|10.863296936306|10.849218472676|10.789168575931|10.789168575931|10.789168575931|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031|10.671869754031||10.671869754031|10.671869754031|10.671869754031|||10.671869754031|10.55874395286|10.544160206174|10.468511456754|10.457668179967|10.457668179967|10.451223252212|10.451223252212|10.451223252212|10.451223252212|10.451223252212|10.451223252212|10.451223252212|10.281914947204|10.2699052998|10.218228466928|10.19080901987|10.13201004539|10.039563063832|10.039563063832|10.039563063832|10.039563063832|10.039563063832|10.039563063832|10.039563063832|10.039563063832|10.039563063832|10.039563063832|9.9602696702719|-10.717103482274|-10.717103482274|-10.717103482274|-10.717103482274|-10.717103482274|-10.717103482274|-10.717103482274|-10.717103482274|-10.717103482274|-10.717103482274|-10.743448576428|-10.833832141533|-10.929258422471|-10.940441949398|-10.940441949398|-10.959380263786|-11.047644053014|-11.210160107647|-11.362955776889|-11.434395119039|-11.607661773195|-11.787201264005|-11.787201264005|-11.787201264005|-11.787201264005|-11.787201264005|-11.94689014499|-12.046545167153|-12.100605482729|-12.25678342677|-12.318317724038|-12.318317724038|-12.318317724038|-12.336464644327|-12.464404742866|-12.614894037942|-12.745437548668|-12.846399667245|-12.846399667245|-12.846399667245|-12.846399667245|-12.846399667245|-12.846399667245|-12.846399667245|-12.846399667245|-12.857111059275|-12.964012290202|-13.109332887638|-13.109332887638|-13.109332887638|-13.109332887638|-13.109332887638|-13.109332887638|-13.109332887638|-13.109332887638||-13.109332887638|-13.221480890897|-13.291089584195|-13.366502442456|-13.366502442456|-13.366502442456|-13.366502442456|-13.366502442456||-13.366502442456|-13.418335506758|-13.441921662348|-13.441921662348|-13.441921662348|-13.521703331284|-13.521703331284|-13.521703331284|-13.521703331284|-13.521703331284|-13.521703331284|-13.591026299459|-13.591026299459|-13.591026299459|-13.591026299459|-13.591026299459|-13.591026299459|-13.657807077812|-13.716984536234|-13.716984536234|-13.731649109593|-13.858498781777|-13.890492849703|-13.890492849703|-13.93388136797|-14.07597948636|-14.096087790478|-14.165792806073|-14.165792806073|-14.165792806073|-14.165792806073|-14.165792806073|-14.165792806073|-14.165792806073|-14.165792806073|-14.165792806073|-14.259003559655|-14.259003559655|-14.805559175882|14.073479100331|14.073479100331|14.073479100331|14.073479100331|14.073479100331|13.991087776935|13.767875413669|13.754075307517|13.754075307517|13.754075307517|13.754075307517|13.754075307517|13.754075307517|13.754075307517|13.754075307517|13.754075307517||13.754075307517|13.754075307517|13.754075307517|13.754075307517|13.754075307517|13.754075307517|13.727306439776|13.625406259888|13.625406259888|13.625406259888|13.584895763788|13.444254275204|13.444254275204|13.269726298519||13.033473809538|13.033473809538|13.033473809538|13.033473809538||13.033473809538|13.033473809538|13.033473809538|13.033473809538|13.033473809538|13.033473809538|13.033473809538|13.033473809538|13.033473809538|13.033473809538|13.033473809538|13.033473809538|13.033473809538|13.033473809538|||13.033473809538|13.033473809538|13.033473809538|-13.841815945783|-13.841815945783|-13.841815945783|-13.841815945783|-13.932017588261|-14.112797392346|-14.176442028126|-14.212591472545|-14.212591472545|-14.212591472545|-14.212591472545|-14.212591472545|-14.282324225018|-14.340360171606|-14.37928899903|-14.459209645003|-14.71856637819|-14.821184750214|-15.007983070628|-15.108673617369|-15.108673617369|-15.108673617369|14.029254171576|14.029254171576|14.029254171576|13.574726975986|13.243585865838|13.132872838822
05733|948862|/equities/banca-popolare-di-sondrio?cid=948862|MSCI_EU_SMALLCAP|-7.0098250808594|-7.0811941106663|-7.0811941106663|-7.0811941106663|-7.0811941106663|-7.0811941106663|6.667183056836|6.667183056836|6.5370091501923|6.3488991066319|6.2362770023723|6.1580852074513|6.1428986266671|6.1428986266671|6.0284986446763|5.9388872462803|5.9079303033147|-6.1060545012138|-6.1060545012138|5.8619346363306|5.8619346363306|5.8619346363306|5.8619346363306|5.8619346363306|5.8619346363306|5.746590787622|5.746590787622|5.746590787622|5.6491011055009||5.5649455026009|5.4838841706755|-5.7444692311965|||-5.7444692311965|-5.7444692311965|-5.7444692311965|-5.7444692311965|-5.7444692311965|-5.759576817164|-5.77786331244|-5.8847044836298|-5.8847044836298|-5.8847044836298|-5.8847044836298|-5.8847044836298|-5.9185605988254|-5.9367338005426|-5.9451988644564|-5.9451988644564|-5.9451988644564|-5.9542208454304||-6.0093566070324|-6.0123350691802|-6.0123350691802|-6.0140940847811|5.7683231421776|5.7683231421776|5.7503152397737|5.7503152397737|5.7503152397737|5.7503152397737|5.5659058389249|5.3843396567838|5.2102664470161|5.1200202599824|5.1200202599824|5.1133556250798|5.0603952544781|5.0359947303768|-5.2206622344034|-5.2206622344034|-5.2206622344034|-5.2206622344034|-5.2206622344034|5.0436677102578|5.0436677102578|5.0436677102578|5.0436677102578|5.0436677102578|5.0436677102578|5.0436677102578|4.9726862249918|4.9352068700335|4.9281186304646|4.8787984541342|-5.072049611383|-5.072049611383||-5.072049611383|-5.072049611383|-5.1631661979946|-5.1809903422005|-5.1809903422005|-5.1809903422005|-5.1809903422005|-5.200433549948|4.9610695484888|4.9610695484888|4.7711884317146|4.7213761339967|||4.4273065737424|4.3915019834407|4.3915019834407|4.3110018929252|4.2976398260685|4.2976398260685|4.2976398260685|4.2976398260685|4.2976398260685|4.2976398260685|4.2976398260685|4.2976398260685||4.2457661398354||||4.0943411495586|4.0943411495586|4.0878549743772|4.0878549743772|4.0878549743772|4.0669497040776|||-4.2148323514183|-4.2148323514183|-4.2148323514183|-4.2148323514183|-4.3346892387233|-4.3346892387233|-4.3346892387233|-4.3855434557423|4.306001878493|4.306001878493||4.1744466630541|4.1650516554075|4.105961099895|4.105961099895|4.105961099895|4.0076792412688|3.9766434755248|3.9444114914552|3.9444114914552|3.8248784428044|3.8248784428044|-3.9395079665902|-3.9395079665902|-3.9395079665902||-3.9395079665902||-3.9539420379591|-3.9539420379591|-3.9539420379591|-3.9539420379591|-3.9634911234061|3.7993633439796|3.7993633439796|3.7993633439796|3.7993633439796|3.7275149083421|3.6677943044554|3.6191813264616|3.6191813264616|3.6191813264616|3.6191813264616|-3.7983360439686|-3.7983360439686|-3.7983360439686|||||||-3.7983360439686|-3.8570399715004||-3.8918777123091|-3.9228086885476|-3.9731762471755|-4.0674180656627||4.0882715978677|4.0882715978677|4.0882715978677|4.0882715978677|4.0882715978677|4.0882715978677|4.0882715978677|4.0882715978677|4.0882715978677||-4.2644550488252|-4.2644550488252|-4.273857896448|-4.273857896448|||4.1172599738506||4.1172599738506|4.1172599738506||4.0942886610459|4.0448767100916|3.9903071097914|3.9628970548382|-4.1538432005319|-4.1538432005319|-4.1538432005319|-4.1538432005319|||-4.1538432005319|-4.1601591511206|-4.1973372737957|-4.1973372737957|-4.1973372737957|-4.1973372737957|-4.1973372737957|-4.1973372737957|-4.1973372737957|-4.2300414818738|-4.2468915147837||-4.2468915147837|-4.2468915147837|-4.3151573652753|-4.3897302542273|-4.4198113187754|-4.5101187857831|-4.5101187857831|-4.8309097988566|4.7316913025557|4.7316913025557|4.7316913025557|4.7316913025557|4.6540209665136|4.6540209665136|4.6540209665136|4.6475786516221|4.5365321447619|-4.6130440966236|-4.6130440966236
05734|557|/equities/h-lundbeck|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05735|29884|/equities/sesa|MSCI_EU_SMALLCAP|117.90605224809|117.90605224809|117.90605224809|117.90605224809|117.90605224809|117.90605224809|117.90605224809|117.90605224809|117.66227832592|116.65253062553|115.95836803987|114.29263318991|-123.41798888705|-123.41798888705|-123.41798888705|-123.41798888705|-123.41798888705|-123.41798888705|-124.42976307303|-124.42976307303|-124.42976307303|-124.42976307303|-124.88307279382|114.54817652604|114.54817652604|114.54817652604|114.54817652604|114.54817652604|114.54817652604||114.54817652604|114.54817652604|114.39797035744|||111.98108012466|111.35565321275|111.35565321275|109.1340575994|108.17117731449|106.9901958293|103.70577068531|101.93922697717|101.93922697717|101.32691623562|100.46893173235|100.46893173235|100.46893173235|100.46893173235|100.46893173235|100.46893173235|100.46893173235|100.46893173235|100.46893173235|100.46893173235|100.46893173235|100.46893173235|98.982144419547|97.963495749231|96.937214447388|95.591347351481|95.116482535029|95.116482535029|95.031428034687|95.031428034687|95.031428034687|95.031428034687|94.273810792393|93.425695378626|93.425695378626|93.378548894817|91.30672336783|-100.55263319225|-100.55263319225|-100.55263319225|-100.55263319225|-100.55263319225|-100.55263319225|-100.55263319225|-100.55263319225|-100.55263319225|-100.62792788844|-100.72246400542|-100.72246400542|-100.72246400542|-100.72246400542|-100.72246400542|-100.72246400542|-100.72246400542|-100.72246400542|-101.97773829243|-104.06137520231|-105.36819644942|-105.43587824916|-105.43587824916|-105.43587824916|-105.43587824916|-105.43587824916|-105.50097684966|-106.56775019021|-106.74468860023|-106.74468860023|-106.74468860023|-106.74468860023|-106.74468860023|-106.74468860023|-106.74468860023|-106.85521167509|-107.87245733199|-108.33636632301|-108.33636632301|-108.66409597194|-108.66409597194|-108.66409597194|-108.66409597194|-108.66409597194|-108.66409597194|-108.66409597194|-108.66409597194|-108.66409597194|-108.66409597194|-109.04819486755|-109.04819486755|-109.04819486755|-109.04819486755|-109.04819486755|-110.37045547849|-110.37045547849||-110.37045547849|-110.37045547849|-110.37045547849|-110.37045547849|-110.47272440996|-110.75670885142|-110.75670885142|-110.75670885142|-110.75670885142|-112.94078735837|-114.53602161202|-114.53602161202|-114.53602161202|-114.53602161202|-114.53602161202|-114.53602161202|-116.14558346838|-118.54538031755|-118.54538031755|-118.54538031755|-119.41498900106|-119.41498900106|-119.41498900106|-119.41498900106|-119.41498900106|-119.41498900106|-119.91218350094|-119.91218350094|-119.91218350094|-119.91218350094|-119.91218350094|-119.91218350094|-119.91218350094|-119.91218350094|-120.7690969326|112.56587775066|112.56587775066|112.56587775066|112.56587775066|112.56587775066|112.56587775066|112.56587775066|112.56587775066|112.56587775066|111.62874924159|109.470833847|106.3342580498|104.83251335232|104.10834325252|103.3814957241|103.32292955412|103.32292955412|-111.44033455341|-111.44033455341|-111.44033455341|-111.44033455341|-111.44033455341|-111.44033455341|-112.65592812927|-112.69267981712|-112.69267981712|-112.69267981712|-112.69267981712|-114.24742320582|-115.16935564196|-115.48068367008|-115.48068367008|-115.57853970001|-115.68171315138|-116.31392681455|-116.31392681455|-116.31392681455|-116.31392681455|-117.316581214|-117.316581214||-117.316581214|-117.316581214|-117.316581214|-118.85731110366|-120.37479003041|-121.59976856542|-123.2164057872|-123.48464963037|-123.48464963037|-123.48464963037|114.24875437619|114.24875437619|114.24875437619|114.24875437619|||114.24875437619|114.24875437619|114.24875437619|114.24875437619|114.24875437619|112.04861563446|109.98734790751|109.49435928527|109.49435928527|109.49435928527|109.49435928527|-120.77250328205|-120.77250328205|-120.77250328205|-120.77250328205|-120.77250328205|-120.77250328205|-120.77250328205|-120.77250328205|-122.77500364673|-123.93889217787|-124.7209911392|-126.06776937355|-128.00263158466|-128.00263158466|-128.00263158466|-129.66403221185|-131.17114452847|-133.27905362986|-133.8822781658|-133.88985159365
05736|948710|/equities/nkt-holding?cid=948710|MSCI_EU_SMALLCAP|468.47228164145|468.47228164145|462.24697790619|460.55218241475|460.53314739782|460.53314739782|460.53314739782|460.53314739782|458.35789247558|458.35789247558|458.35789247558|458.35789247558|454.27542353786|451.67156886337|451.67156886337|451.67156886337|451.67156886337|451.67156886337|451.67156886337|451.67156886337|447.47953180999|-469.86624464205|-469.86624464205|-469.86624464205|-469.86624464205|-469.86624464205|445.83575335353|445.83575335353|445.83575335353||445.83575335353|444.06193765898|443.41328339333|||439.13697205379|435.12996081063|433.64784873972|433.64784873972|433.64784873972|433.64784873972|431.41982718584|419.21214133276|419.21214133276|418.58015771457|416.71127346433|415.15698441837|413.71331161232|407.02589229711|404.86211272487|401.45788607342|391.71987612758|379.78875227012|369.84461451658|369.84461451658|369.84461451658|369.84461451658|369.84461451658|369.84461451658|368.23845175779|363.4260673421|360.44007448547|355.5333916809|344.19657247409|344.19657247409|344.19657247409|343.49618994245|332.01918406689|-359.94921311175|-359.94921311175|-359.94921311175|-359.94921311175|-359.94921311175|-359.94921311175|-359.94921311175|-359.94921311175|-359.94921311175|-359.94921311175|-361.82002635988|-361.82002635988|-366.29446491701|340.97553214437|340.97553214437|340.97553214437|340.97553214437|340.97553214437|340.97553214437|339.71639005489|339.71639005489|339.71639005489|339.71639005489|339.71639005489|339.71639005489|339.71639005489|339.71639005489|333.17375587696|-370.10692570745|-371.75214103129|-373.71349444286|-376.93721808212|-382.93024231347|353.66635508115|353.66635508115|-374.07182432927|-374.07182432927|-374.07182432927|-374.07182432927|-374.07182432927|-377.69236885811|-377.69236885811|-378.41374181934|-380.17083204265|-382.8564732657|-389.3738680003|-395.25985570726|-395.87466579122|-395.87466579122|-395.87466579122|-395.87466579122||-395.87466579122|-396.26381638667|-396.26381638667|-396.26381638667|-396.26381638667|-396.26381638667|-400.7486821614|-401.93186499921|-405.6295782979|-405.6295782979|-405.6295782979|-406.05265392195|-406.05265392195|-406.05265392195|-406.05265392195|-406.05265392195|-406.05265392195|-406.05265392195|-406.05265392195|-406.05265392195|-406.05265392195|-406.05265392195|-406.05265392195|-406.05265392195|-406.05265392195|-406.05265392195|-406.05265392195|-406.05265392195|-406.61960902623|-410.87733793713|-418.7970329971|-420.88229831332|-420.88229831332|-420.88229831332|-420.88229831332|-420.88229831332|-420.88229831332|-420.88229831332|-420.88229831332|-420.88229831332|-420.88229831332|-420.88229831332|-420.88229831332|-420.88229831332|-420.88229831332|-427.51364817745|399.3518333374|399.3518333374|399.3518333374|399.3518333374|399.3518333374|399.3518333374|399.3518333374|399.3518333374|399.3518333374|399.3518333374|399.3518333374|399.3518333374|399.3518333374||399.3518333374|389.88535647244|386.02144145782|386.02144145782||372.41270594923|370.62522374621|345.89470356296|342.43855442813|341.03156389782|||341.03156389782|337.5350642159|334.07229560772|326.54701512566|-358.34350883465|-358.34350883465|-358.34350883465|||-358.34350883465|-358.34350883465|332.42868986288||329.32075701996|328.60084418504|322.8535850044|322.8535850044|322.8535850044|322.8535850044|322.8535850044|322.8535850044|322.8535850044|322.8535850044|322.8535850044|322.8535850044|322.8535850044|322.8535850044||||322.8535850044|322.8535850044|322.8535850044|319.84843524251|-357.85247394543|-357.85247394543|-357.85247394543|-357.85247394543|-357.85247394543|328.35069797065|328.35069797065|328.35069797065|328.35069797065|328.35069797065|328.35069797065|328.35069797065|328.35069797065|328.35069797065|328.35069797065|328.35069797065|328.35069797065|328.35069797065|-365.1287098206|-365.1287098206|-365.1287098206|-365.1287098206|-371.57634356695|-378.05150777187|-389.24611601659|-401.07346868326
05737|948569|/equities/intrum-justitia?cid=948569|MSCI_EU_SMALLCAP|-49.928831518787|-50.583371219686|-50.583371219686|-54.860969183237|-62.263853944441|-67.634283398147|-71.550871264665|-74.729857325254|-75.286550737477|-75.286550737477|-75.286550737477|-75.286550737477|-75.286550737477|65.508326809631|65.508326809631|65.508326809631|65.508326809631|65.508326809631|65.508326809631|65.508326809631|65.508326809631|64.122499524281|64.122499524281|64.122499524281|64.122499524281|64.094138220681|64.094138220681|64.094138220681|64.094138220681||64.094138220681|63.771262994224|61.062518507037|||60.022479741544|60.022479741544|60.022479741544|58.420536801517|54.986464061487|54.986464061487|-58.793253230444|-58.793253230444|-58.793253230444|-58.793253230444|-58.793253230444|-58.793253230444|-58.793253230444|-58.793253230444|-58.793253230444|-58.793253230444|-59.816947406521|-60.194933931022|-60.194933931022|-61.352150431373|-62.130166679729|-62.599966772437|-62.599966772437|-62.599966772437|-62.599966772437|-62.599966772437|-62.599966772437|-62.599966772437|-62.599966772437|-62.599966772437|-64.822184200684|-65.116699668413|-65.116699668413|-65.116699668413|-65.116699668413|-65.116699668413|-65.116699668413|-65.116699668413|-65.372305450006|-65.372305450006|-65.372305450006|-65.372305450006|-65.372305450006|-67.64099672052|-67.64099672052|-68.821106568672|63.47701526529|63.47701526529|63.47701526529|63.47701526529|63.47701526529|63.47701526529|62.585570397713|62.143963988995|-67.738291698275|-67.738291698275|-67.738291698275|-67.738291698275|-67.738291698275|-67.738291698275|-67.738291698275|-67.738291698275|-68.706991360781|-69.581103190446|-71.623445361482|-71.970561120199|-71.970561120199|-71.970561120199|-71.970561120199|-71.970561120199|-71.970561120199|-71.970561120199|-71.970561120199|-71.970561120199|-71.970561120199|-71.970561120199|-71.970561120199|-71.970561120199|-71.970561120199|-71.970561120199|-71.970561120199|-71.970561120199|-71.970561120199|-71.970561120199||-71.970561120199|-72.269879786139|-72.269879786139|-72.269879786139|-73.285421442064|-73.732691101534|-74.800767161562|-76.749738510134|-79.633044993085|72.762894218902|72.762894218902|72.762894218902|72.762894218902|72.762894218902|72.762894218902|72.762894218902|72.762894218902|72.762894218902|72.762894218902|72.762894218902|71.463321789964|71.463321789964|71.06146887592|69.807187385598|69.204655668514|-79.524518997797|-79.524518997797|-79.524518997797|-79.524518997797|-79.524518997797|-79.524518997797|-79.524518997797|-79.524518997797|-79.524518997797|-79.524518997797|-79.524518997797|-79.524518997797|-79.524518997797|-79.524518997797|-79.524518997797|-79.524518997797|-79.524518997797|-79.524518997797|-79.524518997797|-81.182795665141||-81.250885377853|-81.760987584822|-83.247760897469|-85.903068257252|-87.41341495611|-88.344029227619|-88.344029227619|-88.763845163909|-88.763845163909|-88.763845163909|-88.763845163909|-88.763845163909||-88.763845163909|-88.763845163909|-88.763845163909|-88.763845163909|-88.763845163909||-88.763845163909|-88.763845163909|-88.763845163909|-88.763845163909|-88.763845163909|-88.763845163909||-88.763845163909|-88.763845163909|-88.763845163909|-88.763845163909|-88.763845163909|-88.763845163909|-88.763845163909||-91.007090423244|-91.007090423244|-96.051211937421|-104.016904628||-104.50878459847|-112.47697800438|105.25515854286|105.25515854286|105.25515854286|105.25515854286|105.25515854286|105.25515854286|105.25515854286|105.10295563193|104.48561189961|104.48561189961|104.48561189961|104.48561189961|||-114.38385967363|-114.38385967363|-114.38385967363|-114.38385967363|-114.38385967363|-114.38385967363|-114.38385967363|-115.22048924703|-115.22048924703|-115.22048924703|-117.65165597354|-119.85184098785|-121.52973864482|-121.52973864482|-124.66915048941|-127.74906110084|-131.52673201336|-134.69636890373|-135.16263592995|-137.74459047623|131.08940894997|131.08940894997|131.08940894997|131.08940894997|131.08940894997|131.08940894997|131.08940894997|131.08940894997|131.08940894997|131.08940894997|131.08940894997
05738|9219|/equities/ca-immob-anlagen|MSCI_EU_SMALLCAP|-30.869190939473|-30.869190939473|-31.112990335411|-31.222766721454|-31.311407447089|-31.427466896977|-31.427466896977|-31.427466896977|-31.427466896977|-31.427466896977|-31.427466896977|-31.427466896977|-31.427466896977|-31.549963346019|-31.666625198275|-31.684396856157|-31.684396856157|-31.684396856157|-31.954885713621|-32.063761119891|-32.315290217984|-32.608655352711|-32.834873150474|31.14312015611|31.14312015611|31.14312015611|31.14312015611|31.14312015611|31.14312015611||31.14312015611|31.139576764438|31.057863071598|||30.85040328573|30.744891988688|30.569325618671|30.338138453084|29.948319713665|29.948319713665|29.925908822034|29.456566035984|29.240628865292|29.109033216956|29.076703404854|28.963003846749|28.831114050133|28.615127612466|28.289029811614|-30.574079868728|-30.574079868728|-30.574079868728|-30.574079868728|-30.574079868728|-30.574079868728|-30.574079868728|-30.574079868728|-30.574079868728|-30.574079868728|-32.843422330677|31.169540129988|31.169540129988|31.119177848637|31.119177848637|31.119177848637|31.119177848637|31.119177848637|31.119177848637|31.119177848637|31.119177848637|30.860196041333|30.386330312344|29.679256326459|-31.372111455536|-31.372111455536||-31.372111455536|-31.505124666002|-31.577915723354|-31.672683352927|30.366665720372|30.366665720372|30.366665720372|30.366665720372|30.366665720372|30.366665720372|30.26354335438|30.26354335438|30.26354335438|30.26354335438|30.26354335438|30.26354335438|30.26354335438|30.26354335438|29.984493506073|29.713159811839|29.713159811839|29.713159811839|29.500733336194|29.485165111792|29.485165111792|29.379150257134|29.379150257134|29.379150257134|29.379150257134|29.276834127665|29.238067135104|29.238067135104|29.210324075282|29.210324075282|29.210324075282|29.210324075282|29.11076280219|29.11076280219|29.11076280219|29.11076280219|29.100847685146|28.956497788217|28.907219489179|28.796911009773|28.781226220665|28.781226220665|28.781226220665|28.781226220665|28.781226220665|28.781226220665|28.781226220665|28.765252500703|28.748048824443|28.748048824443|28.748048824443|28.458942672029|28.279379496326|28.260422425524|27.91991297962|27.788792898939|27.520881549833|27.468988397384|27.468988397384|27.296099109411|26.994587543515|26.994587543515|26.994587543515|26.994587543515|26.705097122223|26.502885415853|26.411539372141|26.05797573762|26.05797573762|26.05797573762|26.05797573762|25.778305972471|25.320339376015|25.317298407913|25.317298407913|25.317298407913|25.317298407913|25.317298407913|24.838665533464|24.631850931821|24.538541827983|24.538541827983|24.538541827983|24.538541827983|24.538541827983|24.538541827983|24.538541827983|24.538541827983|24.538541827983|24.538541827983|24.538541827983|24.538541827983|24.538541827983|24.538541827983|24.460722586836|24.460722586836|24.460722586836|24.248025732267|24.186694389171|24.046327120272|23.735673690938|23.735673690938|23.735673690938|23.735673690938|23.735673690938|23.735673690938|23.735673690938|23.735673690938|23.735673690938|23.735673690938|23.735673690938|23.735673690938|23.735673690938|23.735673690938|23.735673690938|23.735673690938|23.735673690938|23.735673690938|23.735673690938|23.731255890853|23.731255890853|23.731255890853|23.731255890853||23.731255890853|-25.988502719222|-25.988502719222|-25.988502719222|-25.988502719222|-25.988502719222|-25.988502719222|-25.988502719222|-25.988502719222|-25.988502719222|-25.988502719222|-25.988502719222|-25.988502719222|-25.988502719222|||-25.988502719222|-25.988502719222|-25.988502719222|-25.988502719222|-25.988502719222|-25.988502719222|-25.988502719222|-25.988502719222|-25.988502719222|-26.70111468348|-27.159571891726|-27.366190969614|-27.489125030605|-27.489125030605|-27.525330646497|-27.525330646497|-27.525330646497|-27.525330646497|-27.525330646497|-27.972590348965|-28.418629431732|-28.418629431732|-28.500095502754|-28.500095502754|-28.500095502754|-28.500095502754|-28.500095502754|-28.572032553939|-28.572032553939|-28.86337037328|-28.964855249757
05739|26063|/equities/catena|MSCI_EU_SMALLCAP|-457.18907129703|-462.46562663646|-464.4035421504|-464.4035421504|-464.4035421504|-464.4035421504|-464.4035421504|-464.4035421504|-464.4035421504|-464.4035421504|-464.4035421504|-464.4035421504|-464.4035421504|-464.4035421504|-464.4035421504|-464.4035421504|-464.4035421504|-464.4035421504|-471.57059628582|-477.88956024488|-482.6995005325|-484.86610865102|441.0269740631|441.0269740631|441.0269740631|441.0269740631|441.0269740631|441.0269740631|441.0269740631||441.0269740631|435.77442376369|435.18268900176|||434.80299218782|432.26259796627|432.26259796627|432.26259796627|432.26259796627|432.26259796627|417.70288459468|394.42542766651|390.35607999735|390.35607999735|387.40285289343|387.40285289343|387.40285289343|381.21427014201|377.71585266159|368.97994753405|368.97994753405|368.97994753405|368.97994753405|368.97994753405|368.97994753405|368.97994753405|368.97994753405|368.97994753405|368.97994753405|368.97994753405|368.97994753405|368.97994753405|364.4109161682|364.4109161682|364.4109161682|364.4109161682|357.04546783446|356.0727501763|355.86972140086|352.28858204697|334.17621549869|-386.50097839378|-386.50097839378|-386.50097839378|-386.50097839378|-386.50097839378|-386.50097839378|-387.52946386381|-387.52946386381|-387.52946386381|-392.59941175298|-401.03112543118|-401.03112543118|-401.03112543118|-401.03112543118|-401.03112543118|-401.03112543118|-401.03112543118|-401.03112543118|-401.03112543118|-401.03112543118|-401.03112543118|-402.94717878544|-402.94717878544|-402.94717878544|-402.94717878544|-407.06354622536|371.66552331629|371.66552331629|371.66552331629|371.66552331629|371.66552331629|371.66552331629|371.66552331629|371.66552331629|370.12535680254|370.12535680254|370.12535680254|370.12535680254|-401.38011650001|-401.38011650001|-401.38011650001|-401.38011650001|-401.38011650001|-401.38011650001|-401.38011650001|-401.38011650001|-401.38011650001|-401.38011650001|-401.38011650001|-401.38011650001|-401.38011650001|-401.38011650001|-401.38011650001|-408.17791773385|-417.88089948032|-417.88089948032|-417.88089948032|-417.88089948032|-417.88089948032|-417.88089948032|-417.88089948032|-418.6787741486|-419.24309188169|-421.63350491365|-421.63350491365|-421.63350491365|-421.63350491365|-421.63350491365|-421.63350491365|-421.63350491365|-421.63350491365|-421.63350491365|-421.63350491365|-421.63350491365|-421.63350491365|-421.63350491365|-421.63350491365|-421.63350491365|-423.87283197099|-423.87283197099|-423.87283197099|-423.87283197099|-427.68092203862|383.54950872721|383.54950872721|383.54950872721|378.05499104727|-412.83480581334|-412.83480581334|-412.83480581334|-412.83480581334|-412.83480581334|-412.83480581334||-412.83480581334|-412.83480581334|-419.29423749768|378.81656970704|378.81656970704|378.81656970704|378.81656970704|378.81656970704|378.81656970704|378.81656970704|373.32168300903|373.32168300903||364.89073889295|349.788466663|-393.29223989952|-393.29223989952|-393.29223989952|-393.29223989952|-393.29223989952|-393.29223989952|-393.29223989952|-393.29223989952|-393.29223989952|-393.29223989952||-393.29223989952|-393.29223989952|-393.29223989952|-393.29223989952|-393.29223989952|-393.29223989952|-399.13581397256|-405.55074693378|372.25506098763|372.25506098763|372.25506098763|372.25506098763||372.25506098763|372.25506098763|372.25506098763|372.25506098763|372.25506098763|372.25506098763|372.25506098763|372.25506098763|372.25506098763|372.25506098763|372.25506098763|-399.52567772755|-399.52567772755|-399.52567772755|||-399.52567772755|-399.52567772755|-399.52567772755|-399.52567772755|-399.52567772755|-399.52567772755|-399.52567772755|-401.11741155926|-403.19711785121|-405.71903678889|-409.67670177878|-421.04078212779|-421.8395920286|-421.8395920286|-421.8395920286|-421.8395920286|-421.8395920286|-421.8395920286|-421.8395920286|-421.8395920286|-426.9995541583|-435.04395855913|-444.15748622514|-444.15748622514|-444.15748622514|-444.15748622514|-444.15748622514|-444.15748622514|-444.15748622514|-448.67997572682|-448.67997572682
05740|1162564|/equities/electrolux-professional-b|MSCI_EU_SMALLCAP|55.937720875178|55.239134687223|54.870349720929|54.870349720929|54.870349720929|54.870349720929|52.183723056553|51.101184530855|51.101184530855|51.101184530855|51.101184530855|51.101184530855|51.101184530855|51.101184530855|51.101184530855|51.101184530855|51.101184530855|51.101184530855|51.101184530855|51.101184530855|51.101184530855|51.101184530855|50.430682306069|50.430682306069|50.430682306069|50.430682306069|50.430682306069|50.430682306069|50.430682306069||50.430682306069|49.81186880511|49.285409444372|||48.883787890054|46.929236626071|46.929236626071|46.929236626071|46.622760401148|46.622760401148|45.361399767552|44.974990055245|44.974990055245|44.974990055245|44.974990055245|-49.395502329794|-49.395502329794|-49.395502329794|-49.395502329794|-49.395502329794|-49.395502329794|-49.395502329794|-49.395502329794|-49.395502329794|-49.395502329794|-49.395502329794|-49.395502329794|-49.395502329794|-49.395502329794|-49.395502329794|-49.395502329794|-49.395502329794|-49.395502329794|-49.395502329794|-50.61722379363|-50.677312611509|-50.677312611509|-51.071458974335|-52.617234012783|-52.617234012783|-52.988037079904|-53.621151149642|-53.683967456748|-53.683967456748|-53.683967456748|-58.482423176112|-58.482423176112|-58.482423176112|-58.482423176112|-59.172137752442|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|53.941693969679|-56.980433505374|-56.980433505374|-56.980433505374|-56.980433505374|-56.980433505374|-56.980433505374|-56.980433505374|-56.980433505374|-56.980433505374|-57.736591385027|-58.032324312153|54.533627661374|54.533627661374|54.533627661374|54.533627661374|54.533627661374|54.533627661374|54.533627661374|54.533627661374|54.533627661374|54.533627661374|54.533627661374|54.533627661374|54.533627661374|54.533627661374|54.356807876855|53.913119185004|53.195131791999|51.594593168817|-58.48237226477|-58.48237226477|-58.48237226477|-58.48237226477|54.204791039137|54.204791039137|54.204791039137|54.204791039137|54.204791039137|54.204791039137|54.204791039137|54.204791039137|54.204791039137|54.204791039137|54.204791039137|54.204791039137|54.204791039137|52.941433343521|-57.922074352356||-57.922074352356|-57.922074352356|-57.922074352356|-57.922074352356|-58.032861535916|-58.443122369351|-58.443122369351|-58.443122369351|-58.443122369351|-58.443122369351|-58.443122369351|-58.443122369351||-58.443122369351|-58.443122369351|-58.443122369351|-58.443122369351|-59.415702555|54.522989019231|54.522989019231|54.522989019231|54.522989019231|54.522989019231|54.522989019231|54.522989019231||54.467007562663|54.467007562663|54.467007562663|54.467007562663|54.467007562663|54.467007562663|54.467007562663|54.467007562663|54.467007562663|54.293898817727|54.111699234335|54.111699234335||54.111699234335|54.111699234335|54.111699234335|54.111699234335|51.560598031445|51.560598031445|51.560598031445|51.560598031445|51.560598031445|50.986776183892|49.935305514654|-54.741693451145|-54.741693451145|-54.741693451145|||-54.741693451145|-54.741693451145|-54.741693451145|-54.741693451145|-54.741693451145|-54.741693451145|-54.741693451145|-54.741693451145|-54.741693451145|-54.741693451145|-54.741693451145|-54.741693451145|-54.741693451145|-54.741693451145|-54.741693451145|-54.741693451145|-55.808675183935|50.572400817104|50.572400817104|50.572400817104|50.572400817104|50.572400817104|50.572400817104|50.572400817104|50.286002857627|50.149384101161|50.149384101161|49.910426439983|49.878808523542|49.878808523542|49.878808523542
05741|1056273|/equities/lenzing-ag?cid=1056273|MSCI_EU_SMALLCAP|-31.162821576835|-31.809632085153|-31.809632085153|-31.809632085153|-32.146814000153|-32.524237460056|-32.720258889539|-32.720258889539|-32.720258889539|-32.720258889539|-32.720258889539|-32.720258889539|-32.720258889539|-32.720258889539|-32.720258889539|-32.720258889539|-32.969731315356|-33.674700401868|-34.724668342367|-35.513519956553|-35.681686297483|-36.551874469195|33.906082036303|33.906082036303|33.906082036303|33.906082036303|33.906082036303|33.906082036303|33.906082036303||33.906082036303|33.906082036303|33.906082036303|||33.906082036303|33.906082036303|33.906082036303|33.906082036303|33.798425332491|32.962140021263|-36.357929967652|-36.357929967652|-36.357929967652|-36.357929967652|-37.042144959514|-37.166969290247|-37.166969290247|-37.166969290247|-37.946561630848|-37.946561630848|-37.946561630848|-38.184336189727|-38.184336189727|-38.779817268031|-38.802574657486|-39.719528753543||36.728359643588|36.728359643588|36.092622589149|35.921139121396|35.921139121396|-39.154455096213|-39.154455096213|-39.268841115069|-39.415827084859|35.921303959599|35.921303959599|35.921303959599|35.921303959599|35.921303959599|-36.820717761112|-36.820717761112|-36.820717761112|-36.820717761112|-36.820717761112|-36.820717761112|-36.820717761112|-36.820717761112|-37.425798783912|-38.309220404773|-38.851913129123|-39.596568702362|-39.818409838834|-39.97317227413|-39.97317227413|-39.97317227413|-39.97317227413|-39.97317227413|-39.97317227413|-39.97317227413|-39.97317227413|-40.303524537105|37.668305137402|-40.016145243395|-40.016145243395|-40.016145243395|-40.531827412434|-41.113142077997|-41.320160407573|-42.055395928602|-42.055395928602|-42.055395928602|-42.055395928602|-42.805996196778|-43.11542778019|-43.11542778019|-43.228254106353|-43.651237838443|-43.651237838443|-43.912485300364|41.303723412038|41.303723412038|41.303723412038|41.301819531125|41.301819531125|41.035355373667|40.730950669499|-43.713889644999|-43.713889644999|-43.713889644999|-44.434877340946|-44.57393935961|-44.57393935961|-44.57393935961|-45.090488897899|-45.594986477537|-46.14998281338|-46.183315254341|-46.449642403967|-46.449642403967|-46.449642403967|-46.482937954142|-46.665793705644|-46.665793705644|-46.665793705644|-47.950880793137|-48.629691531449|-48.629691531449|-48.629691531449|-48.629691531449|-48.629691531449|-48.629691531449|-48.629691531449|-48.629691531449|-49.696880157556|-49.739754657312|-49.739754657312|-49.739754657312|-50.386229691931|-50.386229691931|-50.386229691931|-50.386229691931|-50.386229691931|-50.386229691931|-50.386229691931|-50.386229691931|-50.386229691931|-50.386229691931|-50.386229691931|-50.386229691931|-50.386229691931|-52.390255594727|-53.181353202077|-53.181353202077|-53.181353202077|-55.051503091623|-56.123894273759|-56.632103773755|-59.857893039564|58.047059110354|58.047059110354|58.047059110354|56.491176874053|55.342193087692|55.342193087692|55.094684835269|55.094684835269|54.344094219024|53.72372095321|53.72372095321||53.72372095321|-57.244168125867||-57.244168125867|-58.193520267009|-58.973276270093|-58.973276270093|-58.973276270093|-58.973276270093|-58.973276270093|-59.460904729143|-59.460904729143|-59.460904729143|-59.460904729143|-59.460904729143|-60.151006102314|-60.604262246994|-60.604262246994|-60.604262246994|-62.674871878222|-62.674871878222||-62.674871878222|-62.674871878222|-62.674871878222|-63.288747421454|-64.848607186422|-66.315119774193|-67.583467305866|-68.255694854101|-68.255694854101|-68.255694854101|-68.255694854101|-68.255694854101|-69.030484855715|-69.030484855715|||-69.350540042524|64.127824357392|64.127824357392|64.127824357392|64.127824357392|62.969805774029|-68.372017213281|-68.372017213281|-68.372017213281|-68.372017213281|-70.296685665378|-70.521653333984|-70.521653333984|-70.521653333984|-73.290726096191|-74.189696425374|-75.864943671695|69.103339021826|69.103339021826|69.103339021826|69.103339021826|69.103339021826|69.103339021826|69.103339021826|69.103339021826|68.550594942869|68.550594942869|68.550594942869|68.550594942869|66.484682062895|66.484682062895
05742|945662|/equities/euronav?cid=945662|MSCI_EU_SMALLCAP|-17.810434272765|-17.810434272765|-17.810434272765|-17.810434272765|-17.810434272765|-17.810434272765|-17.810434272765|-17.810434272765|-17.810434272765|-17.810434272765|-17.810434272765|-17.810434272765|-17.810434272765|-17.810434272765|-17.813260531954|-17.820289797841|-17.822558786395|-17.822558786395|-17.822558786395||-17.835620564358|-17.840689308265|-17.848531142303|-17.848531142303|-17.848531142303|-17.848531142303|-17.848531142303|-17.848531142303|-17.848531142303||-17.848531142303|-17.848531142303|-17.848531142303|-17.848531142303||-17.848531142303|-17.848531142303|-17.848531142303|-17.848531142303|-17.848531142303|-17.848531142303|-17.848531142303|-17.848531142303|-17.848531142303|17.840070398764|17.840070398764|17.840070398764|17.840070398764|17.840070398764|17.840070398764|17.840070398764|17.840070398764|17.840070398764|17.840070398764|17.835520024305|17.835520024305||17.718355650378|17.67011864392|17.629019871995|17.619466719413|17.587984443917|17.587984443917|17.523037779347|17.495875000971|17.487430458646|17.487430458646|17.487430458646|17.487430458646|17.487430458646|17.487430458646|17.391866663408|17.332630664454|17.250144462173|17.242383511403|17.189037463774|17.123929286125|17.087144083582|17.015715381395|16.928851415594|16.877889635253|16.79154406884|16.723382116454|16.677647300447|16.552941211821|16.468545896876|16.386717777637|16.226352776849|16.036224459899|15.871083258802|15.276758616958|15.177510095739|-16.748876808855|-17.260141318345|-17.884646037446|15.859069979661|15.859069979661|15.859069979661|15.859069979661|15.859069979661|15.859069979661|15.222856482392|-16.729468481166|-16.729468481166|-16.729468481166|-16.729468481166|-16.729468481166|-16.729468481166|-16.869409552794|-16.892121835529|-16.902691594832|-16.902691594832|-17.275057571986|-18.047286848071||16.986486628789|16.986486628789|16.986486628789|16.986486628789|16.986486628789|16.986486628789|16.986486628789|16.986486628789|16.986486628789|16.899429748608|16.857411664888|16.857411664888|16.789902468704|16.499058480818|16.441923560133|16.441923560133|16.261581780105|16.240646443532|15.993561692588|15.993561692588|15.993561692588|15.776734400185|15.310568755099|15.310568755099|15.310568755099|-15.978187708875|-15.978187708875|-15.978187708875|-15.978187708875|-15.978187708875|-15.978187708875|-16.035208389517|-16.189120369218|-16.311800935823|-16.402987725715|-16.402987725715|-16.402987725715|-16.402987725715|-16.402987725715|-16.402987725715|-16.402987725715|-16.402987725715|-16.402987725715||-16.402987725715|-16.402987725715|-16.402987725715|-16.402987725715|-16.736260000132|-16.736260000132|-16.736260000132|-16.736260000132|-16.736260000132|-16.736260000132||-16.736260000132|-16.736260000132|-16.736260000132|-16.736260000132|-16.736260000132|-16.736260000132|-16.736260000132|-16.736260000132|-16.736260000132|-16.736260000132|-16.736260000132|-16.736260000132|-17.086865357009|-17.086865357009||-17.086865357009|-17.086865357009|-17.086865357009|-17.086865357009|-17.086865357009|-17.086865357009|-17.086865357009|-17.086865357009|-17.086865357009|-17.086865357009|-17.086865357009|-17.086865357009|-17.086865357009|-17.086865357009|-17.282072945268|-17.36002862678|-17.36002862678|-17.777808748197|-18.262566445615|16.619933529309|16.619933529309|16.619933529309|16.619933529309|16.619933529309|16.619933529309|16.619933529309|16.619933529309|16.619933529309|16.619933529309|16.379925431599|-18.114307911394|-18.114307911394|-18.114307911394|-18.114307911394|-18.114307911394||-18.114307911394|-18.114307911394|-18.114307911394|-18.335343077446|-18.584270692164|-18.611547017283|-18.611547017283|-18.611547017283|-18.611547017283|-18.611547017283|-18.611547017283|-18.611547017283|-18.611547017283|-18.611547017283|-18.611547017283|-18.611547017283|-18.892275836939|16.740995512388|16.740995512388|16.740995512388|16.740995512388|16.740995512388|16.740995512388|16.740995512388|16.740995512388|16.68860531955|16.491586192511|16.491586192511|16.38531842062|15.992019598452|15.284467424252
05743|26258|/equities/dfds|MSCI_EU_SMALLCAP|-241.54360480263|221.03415545507|221.03415545507|221.03415545507|221.03415545507|221.03415545507|221.03415545507|219.54907161973|218.42196073151|218.42196073151|218.42196073151|218.42196073151|218.42196073151|218.42196073151|218.42196073151|218.42196073151|218.42196073151|218.42196073151|218.42196073151|218.42196073151|218.42196073151|214.77996348911|214.36485631408|214.36485631408|214.36485631408|214.36485631408|212.89428411525|210.68059970766|210.68059970766||209.17844615412|207.69924233219|207.69924233219|||207.69924233219|207.59558520096|207.59558520096|207.59558520096|207.59558520096|207.27286990238|201.52540676409|200.13616327179|200.13616327179|200.13616327179|200.13616327179|200.13616327179|200.13616327179|200.13616327179|200.13616327179|199.62809182282|199.62809182282|199.62809182282|199.62809182282|199.62809182282|195.49787437779|-210.04158616266|-210.04158616266|-210.04158616266|-210.04158616266|-210.04158616266|-210.04158616266|-210.04158616266|-210.04158616266|-210.04158616266|-210.63329518257|-210.63329518257|-210.63329518257|-210.63329518257|-210.63329518257|-210.63329518257|-210.63329518257|-210.63329518257|-210.63329518257|-210.63329518257|-210.63329518257|-210.63329518257|-212.67032594613|-214.11028800692|-214.11028800692|-216.16699108245|-219.70776498717|-223.50862945895|-227.38736453962|-227.80818553447|-231.53132285541|-236.71257484694|-237.99326929279|-237.99326929279|-237.99326929279|-237.99326929279|-237.99326929279|-237.99326929279|-238.46066251989|-238.46066251989|-238.46066251989|-238.46066251989|-238.46066251989|-238.46066251989|-238.46066251989|-238.46066251989|-238.46066251989|-238.46066251989|-238.46066251989|-238.46066251989|-238.46066251989|-238.46066251989|-238.46066251989|-238.46066251989|-238.46066251989|-238.46066251989|-238.46740347804|-239.37489071887|-243.67122487194|-243.67122487194|-243.67122487194|-243.67122487194|-243.67122487194|-243.67122487194|-243.67122487194|-243.67122487194|-243.67122487194|-243.67122487194|-243.67122487194|-243.67122487194|-243.67122487194|-243.67122487194|-243.67122487194|-243.67122487194|-243.67122487194|-243.67122487194|-245.70136334241|-249.123738573|-252.52950826152|-252.52950826152|-252.52950826152|-252.52950826152|-252.52950826152|-252.52950826152|-252.52950826152|-252.52950826152|-255.15493696098|-255.15493696098|-255.26783222481|-255.26783222481|-258.27536863005|-258.78432386653|-258.78432386653|-258.78432386653|-258.78432386653|-258.78432386653|-258.78432386653|-258.78432386653|-258.78432386653|-258.78432386653|-258.78432386653|-258.78432386653|-258.78432386653|-258.78432386653|-258.78432386653|-258.78432386653|-258.78432386653|-258.78432386653|-258.78432386653|-261.20480429615|-262.47200782526|-265.92444873108|-269.00506627718|-269.00506627718|-269.00506627718|-269.00506627718|-269.00506627718|-269.00506627718|-269.00506627718|-269.00506627718|-269.00506627718|-269.00506627718|-269.00506627718|-269.00506627718||-269.00506627718|-269.00506627718|-269.00506627718|-269.00506627718||-269.00506627718|-269.00506627718|-273.86118271792|-278.39020403716|-278.91012388214|||-278.91012388214|-283.94883283019|-283.94883283019|-283.94883283019|-283.94883283019|-283.94883283019|-283.94883283019|-283.94883283019||-283.94883283019|-287.7542590393|-287.77462765219|-287.77462765219|-287.77462765219|-287.77462765219|-287.77462765219|-289.30932523891|-289.30932523891|-289.30932523891|-289.30932523891|-289.30932523891|-289.30932523891|-289.30932523891|-289.30932523891|-289.30932523891|-289.30932523891|-289.30932523891||||-289.30932523891|-290.01306913706|-290.01306913706|-290.01306913706|-290.01306913706|-290.01306913706|-290.01306913706|-290.94785730941|-292.39806482252|-292.39806482252|-292.39806482252|-292.39806482252|-292.39806482252|-292.39806482252|-292.39806482252|-292.39806482252|-292.39806482252|-292.39806482252|265.75626912381|265.75626912381|265.75626912381|265.75626912381|265.75626912381|265.75626912381|265.75626912381|265.75626912381|264.38474787899|262.06082555131|260.76758767583|255.3298104092
05744|948936|/equities/bekaert?cid=948936|MSCI_EU_SMALLCAP|45.265422483056|45.265422483056|44.317386478807|44.317386478807|-46.331371252481|-46.331371252481|-46.331371252481|-46.331371252481|-46.331371252481|-46.331371252481|-46.331371252481|-46.331371252481|-46.331371252481|-46.331371252481|-46.331371252481|-46.331371252481|-46.331371252481|-46.331371252481|-46.462667127956|-46.462667127956|-46.462667127956|-46.462667127956|-46.462667127956|-46.474648871673|-46.474648871673|-46.546278016052|-46.885527736711|-46.885527736711|44.811817107908||44.811817107908|44.558686930065|44.320765078206|||43.957517160463|43.925821579885|43.925821579885|43.492024833838|43.001137025798|42.735710205463|42.434119186829|41.662356228773|41.590394173667|41.454327436073|41.283523488414|41.283523488414|41.283523488414|40.958358473659|40.933175081545|40.869084246218|40.486761816408|40.394733596804|40.080103292586|40.080103292586|39.277894539437|38.864327054114|38.659421192235|38.659421192235|38.659421192235|37.876074468435|37.876074468435|37.811194379397|-39.60756138498|-39.60756138498|-39.60756138498|-39.60756138498|-39.60756138498|-39.60756138498|-39.60756138498|-39.60756138498|-39.60756138498|-39.60756138498|-39.60756138498|-39.60756138498|-39.60756138498|-39.60756138498|-39.60756138498|-39.60756138498|-39.60756138498|-40.360621862217|-41.164581118474|-41.412311565489|-41.479234920177|-41.656927570407|-42.412141465152|-42.867493048551|-42.867493048551|-42.867493048551|-42.867493048551|-42.867493048551|-42.867493048551|-42.867493048551|-42.867493048551|-42.867493048551|-42.867493048551|-42.867493048551|-42.867493048551|-42.867493048551|-43.07943661041|-43.428262629188|-43.623625135065|-43.844105484604|-43.844105484604|-43.997894448836|-44.356549760588|-44.398705449232|-44.398705449232|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982||-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-44.809935476982|-45.194714879956|-45.194714879956|-45.194714879956|-45.194714879956|43.045290099291|43.045290099291|42.475668461122|42.475668461122|41.807410486316|41.33980184602|41.33980184602|41.33980184602|-42.298616211216|-42.298616211216|-42.298616211216|-42.298616211216|-42.298616211216|-42.298616211216|-42.535684153548|-42.794095089161|-43.140104137222|41.605887151442|41.605887151442|41.605887151442|41.605887151442|41.605887151442|41.605887151442|41.204319557307|-42.21673038729|-42.21673038729|-42.21673038729|-42.21673038729|-42.21673038729|-42.21673038729|-42.21673038729|-42.21673038729|-42.21673038729|-42.316391868465||-42.316391868465|-42.316391868465|-42.348212051251|-42.990791320645|-43.376600903929|-43.376600903929|-43.376600903929|-43.376600903929|-43.376600903929|40.85394252514|40.85394252514|40.85394252514|40.85394252514|40.85394252514||40.85394252514|40.85394252514|40.85394252514|40.85394252514||40.85394252514|40.85394252514|40.85394252514|40.85394252514|40.85394252514|40.85394252514|40.85394252514|40.85394252514|40.85394252514|40.38549066887|39.467211260903|39.172759756313|39.172759756313|39.172759756313|||39.172759756313|39.172759756313|39.172759756313|39.172759756313|39.172759756313|-42.112931148411|-42.112931148411|-42.112931148411|-42.112931148411|-42.112931148411|-42.368108019928|-42.368108019928|-42.368108019928|-42.368108019928|-42.368108019928|-42.83345395735|-44.190505151518|-44.407228819273|-44.556922241209|42.617639847746|42.617639847746|42.617639847746|42.449598440584|41.933997402651|41.87221936171|41.159133582035|40.925704166535|40.041336877748|39.801776200661|39.801776200661|39.175548296255
05745|989987|/equities/veidekke-asa?cid=989987|MSCI_EU_SMALLCAP|-107.86146864152|102.02059158511|-98.87396428385|-98.87396428385|-99.476722470864|-99.476722470864|-99.476722470864|-99.476722470864|-99.476722470864|-99.872507303468|-99.872507303468|-99.872507303468|-99.872507303468|-99.872507303468|-100.07500735202|-100.31084398858|-100.31084398858|-100.31084398858|-101.52871783168|-102.07352434342|-102.07352434342|-102.07352434342|-102.07352434342|-102.07352434342|-102.07352434342|-102.07352434342|-102.96502501373|-103.28335832893|99.995299071916||99.995299071916|99.995299071916|99.995299071916|||99.995299071916|99.995299071916|99.995299071916|99.995299071916|99.995299071916|99.995299071916|99.995299071916|99.995299071916|99.995299071916|99.995299071916|99.995299071916|99.995299071916|99.995299071916|99.995299071916|99.566996595206|99.302217930492|98.2024608916|97.858292507458|97.581433321953|97.231398155072|97.231398155072|95.857107111457|95.285678382982|95.1680649661|95.1680649661|95.1680649661|95.1680649661|95.1680649661|95.1680649661|95.1680649661|95.1680649661|95.1680649661|94.297850386188|94.140882341031|94.140882341031|94.140882341031|93.412089285988|-97.303833602106|-97.303833602106|-97.303833602106|-97.303833602106|-97.493145225484|-97.529689396304|-97.529689396304|-97.529689396304|-98.613545723405|-99.498381848298|-99.620421139358|-99.744909410078|-100.22088073163|-100.22088073163|-100.61923417896|-100.61923417896|-100.61923417896|-100.61923417896|-100.61923417896|-100.61923417896|-100.61923417896|-101.49914985067|-102.67683342173|-103.08498194426|-103.08498194426|98.962750634694|98.962750634694|98.962750634694|98.962750634694|98.962750634694|98.962750634694|-103.18992057242|-103.18992057242|-103.18992057242|-103.18992057242|-103.18992057242|-103.18992057242|-103.70546611589|-103.93385191805|-104.56539102005|-104.70321173588|-105.25172765645|-105.25172765645|-105.25172765645|-105.41880178933|-105.41880178933|-105.5042261601||-106.13802957541|-106.20891835961|-108.22101887369|-110.5344677888|-112.61607455795|-113.14008140106|-114.29453700934|-115.07514644269|-115.07514644269|-115.07514644269|-115.07514644269|-115.07514644269|-115.07514644269|-115.07514644269|111.37615152404|111.37615152404|111.37615152404|111.37615152404|111.37615152404|111.37615152404|111.37615152404|111.37615152404|111.37615152404|111.37615152404|111.37615152404|111.37615152404|111.37615152404|110.79572323743|110.73441735442|110.73441735442|110.73441735442|110.73441735442|110.73441735442|110.73441735442|110.73441735442|110.73441735442|110.73441735442|110.73441735442|110.73441735442|110.53824489576|110.08694233345|108.86326858122|106.67029435456|105.57255191075|104.78904550156|104.78904550156|104.78904550156|104.78904550156|104.66560679101|104.37101781725|104.37101781725|104.37101781725|104.37101781725|-109.4694099825|-109.4694099825|-109.4694099825|-109.4694099825|-109.4694099825|-109.4694099825|-109.4694099825|-109.4694099825|-109.4694099825|-110.55490201507|-110.89921018738||-110.89921018738|-110.89921018738|-110.89921018738|-110.89921018738|-110.89921018738|-110.89921018738|||-110.89921018738|-110.89921018738|-110.89921018738|-113.26023676284|-121.38177088023|-121.38177088023||117.04681102598|117.04681102598|117.04681102598|116.56312827892||116.19236331325|113.280400121|112.06711370392|111.77457069736|111.45386639028|111.45386639028|111.45386639028|111.00429471763|110.68668776492|110.68668776492|110.68668776492|109.89631939971|108.52924199726|-113.25780972001||||-113.25780972001|-113.25780972001|-113.25780972001|-113.25780972001|-113.25780972001|-113.25780972001|-113.93090172341|-115.25173329191|-115.25173329191|-116.37414666102|-117.55369695188|-117.55369695188|-117.55369695188|-117.60966633162|-118.77760571601|114.29993380203|114.29993380203|114.29993380203|114.29993380203|114.29993380203|114.29993380203|114.29993380203|114.29993380203|114.29993380203|114.06659379153|113.2462148153|111.57357040635|111.05952343666|110.66058439374|110.36731819709
05746|955678|/equities/pandox-ab|MSCI_EU_SMALLCAP|-148.93192566895|-148.93192566895|-148.93192566895|-148.93192566895|-149.55368482448|-149.55368482448|-149.55368482448|-149.55368482448|-149.55368482448|-149.55368482448|-149.55368482448|-149.55368482448|-149.55368482448|-149.55368482448|137.97094482193|137.97094482193|137.97094482193|137.97094482193|137.97094482193|137.97094482193|137.97094482193|137.97094482193|137.97094482193|137.97094482193|137.97094482193|137.97094482193|137.97094482193|137.97094482193|137.97094482193||137.95104708947|135.12289159432|135.12289159432|||134.00321915563|133.92495512001|133.92495512001|133.74994080853|131.96975168671|131.96975168671|131.96975168671|126.13003987003|126.13003987003|126.13003987003|125.52227093035|124.61946629072|124.61946629072|122.49940648107|119.61600754027|119.51948342571|119.51948342571|119.51948342571|116.79942602857|116.23467038438|116.23467038438|116.23467038438|114.03852264931|113.63168750924|113.4907628819|112.84494070314|112.84494070314|112.84494070314|107.44993648819|106.46104113583|104.84004960595|104.35561101236|103.08142518525|103.08142518525|103.08142518525|102.9832414404|102.9832414404|-113.19095277785|-113.19095277785|-113.19095277785|-113.19095277785|-113.19095277785|-113.19095277785|-113.61413670762|-113.61413670762|-113.64904341414|-114.77115943382|-116.84017782686|-118.28908698291|-119.82251168341|-119.82251168341|-119.82251168341|-119.82251168341|-119.82251168341|-119.82251168341|-119.82251168341|-119.82251168341|-119.82251168341|-122.2193770019|-122.2193770019|-122.2193770019|-122.2193770019|-123.38819658401|-125.16466143002|-126.8551784342|-127.71490388839|-127.71490388839|-127.71490388839|-127.71490388839|-127.71490388839|-127.71490388839|-127.71490388839|-127.71490388839|-127.82469272738|-127.82469272738|-127.82469272738|-127.82469272738|-127.82469272738|-127.82469272738|-127.82469272738|-127.82469272738|-127.82469272738|-127.82469272738|-127.82469272738|-127.82469272738|-127.82469272738|-127.82469272738|-127.82469272738|-127.82469272738|-128.07743560081|118.49121362289|118.49121362289|118.49121362289|118.49121362289|118.49121362289|118.12973640142|118.12973640142|118.12973640142|118.12973640142|118.12973640142|118.12973640142|118.12973640142|118.12973640142|118.12973640142|118.12973640142|118.12973640142|118.12973640142|118.12973640142|118.12973640142|118.12973640142|118.12973640142|118.12973640142|118.12973640142|118.12973640142|118.12973640142|118.12973640142|118.12973640142|118.12973640142|118.12973640142|118.12973640142|118.12973640142|118.12973640142|118.12973640142|118.12973640142|117.4774874336|115.7472066489|113.43578567407|113.05802692671|113.05802692671|113.05802692671||113.05802692671|113.05802692671|113.05802692671|113.05802692671|113.05802692671|113.05802692671|113.05802692671|113.05802692671|113.05802692671|112.06854997176|112.06854997176|111.06506120384||-119.99813734444|-119.99813734444|-119.99813734444|-119.99813734444|-121.2055401064|-121.2055401064|-121.2055401064|-121.88049422698|-121.88049422698|-121.88049422698|-121.88049422698|-121.88049422698||-121.88049422698|-122.33332734584|-122.33332734584|-122.88147550688|-124.24997063755|-124.24997063755|-125.24440893729|-127.90490229482|-128.85234610086|-128.85234610086|-131.17483018775|-134.94441937282||-134.94441937282|-134.94441937282|-137.03824052628|124.78735679099|124.78735679099|123.25817048228|123.23806467164|123.23806467164|123.23806467164|123.23806467164|122.3517337547|122.3517337547|122.3517337547|-133.73256179581|||-133.73256179581|-133.73256179581|-133.73256179581|-133.73256179581|-133.73256179581|-133.73256179581|-133.73256179581|-134.73062845612|-136.51736351014|-137.34151687623|-139.35168372261|-142.96890168147|-142.96890168147|-142.96890168147|-146.05989228307|-146.12210423217|-147.79678383652|-148.83862936722|-148.83862936722|-150.41451760528|-150.41451760528|-150.41451760528|-150.41451760528|-150.41451760528|-150.41451760528|-150.41451760528|-151.21025461092|-151.21025461092|-151.21025461092|-151.21025461092|-151.21025461092
05747|992767|/equities/biffa-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05748|989874|/equities/sparebank-1-nord-norge?cid=989874|MSCI_EU_SMALLCAP|-103.87017737408|-104.27269650587|103.18292551951|103.18292551951|103.18292551951|102.97589577112|102.97589577112|102.97589577112|102.97589577112|102.97589577112|102.97589577112|102.97589577112|102.97589577112|102.81655129761|102.05172569851|101.75135880157|101.3543135507|101.3543135507|101.3543135507|101.3543135507|100.79423849926|100.29137656806|99.968197797379|99.093203646586|99.093203646586|99.093203646586|99.093203646586|99.093203646586|99.093203646586||99.093203646586|98.498005662412|97.037226767507|||97.008542796013|97.008542796013|97.008542796013|96.720603700078|96.584003602572|96.02666871979|95.315741411339|94.928598685939|94.592888615616|94.136621339179|94.136621339179|94.136621339179|94.136621339179|94.035133634515|-96.351536023606|-96.351536023606|-96.351536023606|-96.351536023606|-96.351536023606|-96.351536023606|-96.351536023606|-96.351536023606|-96.483317181736|-96.483317181736|-96.483317181736|-96.483317181736|-96.483317181736|-96.483317181736|-96.483317181736|-96.483317181736|-96.483317181736|-96.483317181736|-96.483317181736|-96.483317181736|-96.483317181736|-96.483317181736|-96.483317181736|-96.483317181736|-96.483317181736|-96.483317181736|-97.770356069306|-98.061502335579|-98.49611862292|96.247666740687|96.247666740687|96.247666740687|96.247666740687|96.247666740687|96.157250299387|96.157250299387|96.157250299387|96.157250299387|95.202501604218|94.202779899326|-96.899691752641|-96.899691752641|-96.899691752641|-96.899691752641|94.517625503384|94.517625503384|94.517625503384|94.517625503384|94.517625503384|94.517625503384|94.517625503384|94.517625503384|94.308477698259|94.264971744675|94.044415168915|-96.470384273914|-96.470384273914|-96.470384273914|-96.470384273914|-96.470384273914|-96.470384273914|-96.470384273914|-96.944867092136|-97.327632645505|-97.48077935218|-97.48077935218|-97.724197483054|-97.902440918806|95.143049813471|95.143049813471||95.143049813471|95.143049813471|95.143049813471|95.143049813471|95.143049813471|95.105608411587|94.714272669858|94.714272669858|94.714272669858|94.714272669858|94.714272669858|94.452925472064|94.452925472064|94.452925472064|94.452925472064|94.452925472064|94.452925472064|94.452925472064|94.452925472064|93.87821863616|93.87821863616|93.87821863616|-96.435011049117|-96.435011049117|-96.435011049117|-96.435011049117|-96.435011049117|-96.435011049117|-96.435011049117|-96.435011049117|94.078429271207|94.078429271207|94.078429271207|94.078429271207|94.078429271207|94.078429271207|94.078429271207|94.078429271207|94.078429271207|94.078429271207|94.078429271207|93.498255254412|92.507107136162|92.507107136162|91.964894675958|91.964894675958|91.964894675958|91.714321771979|91.068136709398|90.597928490314|90.133864867434|90.133864867434|-94.117560589002|-94.117560589002|-94.117560589002|-94.117560589002|-94.117560589002|-94.117560589002|-94.117560589002|-94.117560589002|-94.117560589002|-94.117560589002|-94.619509815823|-95.755011160783||93.02123073895|93.02123073895|93.02123073895|93.02123073895|93.02123073895|93.02123073895|||93.02123073895|93.02123073895|93.02123073895|93.02123073895|93.02123073895|93.02123073895||93.02123073895|93.02123073895|93.02123073895|93.02123073895||91.55691999152|90.479906015426|-95.036414371994|-95.036414371994|-95.036414371994|-95.036414371994|-95.036414371994|-95.036414371994|-95.036414371994|-95.036414371994|-95.036414371994|-95.036414371994|-95.036414371994|-95.036414371994||||-95.036414371994|-95.342297783641|-95.342297783641|-95.342297783641|-96.914188546032|-96.914188546032|-96.914188546032|-96.914188546032|-97.087991257609|-97.310894579537|-97.310894579537|-97.310894579537|-97.310894579537|-98.214883374778|-98.422095351316|-100.15232664225|-100.78591840662|-101.25991268067|99.256395533514|99.256395533514|99.256395533514|99.256395533514|99.256395533514|99.256395533514|98.962664077494|98.802961611983|98.633654365124|98.633654365124|96.820725716023|95.639696002965
05749|948801|/equities/telekom-aust?cid=948801|MSCI_EU_SMALLCAP|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.8338558120804|7.7737286271074|7.7656547464177|7.7656547464177|7.7656547464177|7.7656547464177|7.7656547464177|7.6729495434016|7.6260552039908|7.5961725304708|7.5550797485806|7.5550797485806|7.5550797485806|7.5550797485806|7.5389772811971|7.4355303887351||7.3693533175101|7.3693533175101|7.3693533175101|||7.3693533175101|7.3693533175101|7.3693533175101|7.3693533175101|7.3693533175101|7.3693533175101|7.3693533175101|7.3693533175101|7.3600656683197|7.3600656683197|7.3300727136654|7.257858621602|7.2226208178255|7.1406897933453|7.1290996241536|7.0873326116101|7.0020366303673|6.9561516568121|6.9151686082346|6.9118539106032|6.868170951382|6.8617543774078|6.8617543774078|6.815837895123|6.7681533354828|6.6873925812056|6.6638469682312|6.6638469682312|6.6638469682312|-6.8249009725219|-6.8249009725219|-6.8249009725219|-6.8249009725219|-6.8249009725219|-6.8249009725219|-6.8249009725219|-6.8249009725219|-6.8249009725219|-6.8249009725219|-6.8415567738884|-6.8595075721071||-6.8726094939141|-6.8726094939141|-6.8726094939141|-6.8726094939141|-6.8726094939141|-6.8726094939141|-6.8726094939141|-6.8726094939141|-6.8726094939141|-6.8726094939141|-6.8726094939141|-6.8726094939141|-6.8726094939141|-6.8726094939141|-6.8726094939141|-6.8990103114346|-6.9700114052272|-7.0340199850224|-7.0340199850224|-7.0340199850224|-7.0340199850224|-7.055577638218|-7.0789753093424|-7.2410833718713|7.3672312588118|7.3672312588118|7.3672312588118|7.2690509418674|7.2690509418674|7.1889457018318|7.067717290713|7.0446860004283|6.9418731187027|6.8765257436083|6.8561398804239|6.8434887528476|6.8305432134267|6.8139368222153|6.8127077073959|6.8002308707664|6.7897010491104|6.7567914618645||6.7567914618645|6.729768052542|6.7047424215341|6.6536026418501|-6.7846420668264|-6.7846420668264|-6.7846420668264|-6.7846420668264|-6.7846420668264|-6.7846420668264|-6.7846420668264|-6.7846420668264|-6.790713220029|-6.8113480731171|-6.8353866652561|-6.8982072490136|-6.9135638759843|-6.948404131809|6.8008693315245|6.8008693315245|6.8008693315245|6.8008693315245|6.7937436211614|-6.8515703337468|-6.8515703337468|-6.8515703337468|-6.8515703337468|-6.8515703337468|-6.8700502609438|-6.8700502609438|-6.8700502609438|-6.8700502609438|-6.8700502609438|-6.8700502609438|-6.8772780073159|-6.8908643868757|-6.8931829562002|-6.9046703609191|-6.9046703609191|-6.9156381794404|-6.9156381794404|-6.9156381794404|-6.9357091264141|-6.9430101796667|-6.9433446377163|-6.9435116471632|-6.9435116471632|-6.944457286131|-6.9527306220394|-6.9534733469231|-6.9534733469231|-6.9534733469231|-6.9534733469231|-6.9534733469231|-6.9940080977006|-6.9940080977006|-6.9940080977006|-6.9940080977006|-6.9940080977006|-6.9940080977006|-6.9940080977006|-6.9940080977006|-7.0155642933893|-7.0284050247457||-7.0426720801754|-7.057413598317|-7.089348259257|-7.130871621159|-7.130871621159|-7.130871621159|-7.130871621159|6.9417699220374|6.9417699220374|6.9417699220374|6.9417699220374|6.9417699220374|6.9417699220374|6.9417699220374||6.9417699220374|6.9417699220374|6.9417699220374|6.9417699220374||6.9417699220374|6.9417699220374|6.9417699220374|6.9417699220374|6.9417699220374|6.9339023722481|6.9339023722481|6.9339023722481|6.9193360422796|6.9031512312035|6.9001679742712|6.8555778854151|6.8555778854151|6.8339752216096|||-7.0572498938909|-7.0572498938909|-7.0572498938909|-7.0572498938909|-7.0572498938909|-7.0572498938909|-7.0572498938909|-7.067499759183|6.8521887204747|6.8521887204747|6.8521887204747|6.8521887204747|6.8521887204747|6.8521887204747|6.8521887204747|6.8521887204747|6.8521887204747|6.8521887204747|6.8521887204747|6.8521887204747|6.8521887204747|6.8521887204747|6.8521887204747|6.8521887204747|6.8521887204747|6.8521887204747|6.8521887204747|6.8506033065322|6.8506033065322|6.8506033065322|6.8506033065322
05750|26417|/equities/kemira-oy|MSCI_EU_SMALLCAP|16.800539610336|16.800539610336|16.800539610336|16.800539610336|16.800539610336|16.800539610336|16.800539610336|16.800539610336|16.800539610336|16.800539610336|16.800539610336|16.701155156504|16.490171506019|16.315746706958|16.146939827596|16.119378912885|16.037268734264|16.037268734264|16.037268734264|16.037268734264|16.037268734264|16.037268734264|16.037268734264|16.037268734264|16.037268734264|16.037268734264|16.037268734264|16.037268734264|16.037268734264||16.037268734264|16.02431645467|16.02431645467|||16.02431645467|16.02431645467|16.02431645467|16.02431645467|16.02431645467|15.973128372586|15.766809205387|15.573677729869|15.446762507963|15.446762507963|15.358069571972|15.106808891432||15.106808891432|15.106808891432|15.106808891432|15.106808891432|15.106808891432|15.106808891432|15.106808891432|15.106808891432|15.106808891432|14.9964540695|14.923282435078|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.887431267121|14.635471065372|14.635471065372|14.235124326219|14.235124326219|14.235124326219|14.235124326219|14.235124326219|14.235124326219|14.235124326219|14.235124326219|14.235124326219|14.235124326219|14.235124326219|14.235124326219|14.235124326219|14.235124326219|14.235124326219|14.235124326219|14.140138123289|14.095583454154|14.095583454154|14.095583454154|14.095583454154|14.095583454154|14.095583454154|14.095583454154|14.095583454154|14.095583454154|14.095583454154|14.095583454154|14.095583454154|14.032315165226|13.859238631664|-14.538714124713|-14.538714124713|-14.538714124713|-14.538714124713|-14.538714124713|-14.538714124713|-14.538714124713|-14.547459763458|-14.704400294545|-14.829333404173|-14.834259619834|-14.882067701226|-14.882067701226|-14.882067701226|-14.882067701226|-14.882067701226|-14.882067701226|-14.882067701226|-14.954147087318|-14.954147087318|-14.954147087318|-14.954147087318|-14.954147087318|-14.954147087318|-14.954147087318|-14.954147087318|-14.954147087318|-14.954147087318|-14.954147087318|-14.954147087318|-15.20982963911|-15.20982963911|-15.20982963911|-15.20982963911|-15.20982963911|-15.20982963911|-15.20982963911|-15.227588413726|-15.452320468172|-15.552022920433|-15.55946968483|-15.609624960462|-15.609624960462|-15.609624960462|-15.609624960462|-15.609624960462||-15.691250220979|-16.055278186494|-16.205864566889|15.266235034861|15.266235034861|15.266235034861|15.240816718117|14.894240253254|-15.707957132976|-15.707957132976|-15.707957132976|-15.707957132976|-15.707957132976|-15.707957132976|-15.707957132976|-15.707957132976|-15.822730762341|-15.888800151197|-15.888800151197|-15.888800151197|-16.059588850234|-16.059588850234|-16.059588850234|-16.059588850234|-16.059588850234||-16.059588850234|-16.235098561418|-16.412529632353|-16.412529632353|-16.606699330832|-16.694654778667|-16.694654778667|-16.694654778667|-16.694654778667|-16.694654778667|-16.742522969602|-16.742522969602||-16.742522969602|-16.742522969602|-16.742522969602|-17.438359117904|15.9062580932|15.9062580932|15.9062580932|15.9062580932|15.886953763258|15.828837001866|15.553708169798|-16.872894333436|-16.872894333436|-16.872894333436|||-16.872894333436|-16.872894333436|-16.872894333436|-16.872894333436|-16.872894333436|-16.872894333436|-16.872894333436|-16.872894333436|-16.872894333436|-16.872894333436|-16.939996686296|-16.939996686296|-16.939996686296|-16.939996686296|-16.939996686296|-16.939996686296|-17.137773900912|-17.215303745187|-17.477004093502|-17.837228186235|-17.886577373798|-17.886577373798|-18.038587899722|-18.038587899722|-18.038587899722|-18.038587899722|-18.075097450191|16.876557367185|16.770063419187|16.636182064308|16.613536457765
05751|989695|/equities/atea-asa?cid=989695|MSCI_EU_SMALLCAP|-136.89963503693|-140.03293154874|136.2458740836|136.2458740836|136.2458740836|136.2458740836|136.2458740836|136.2458740836||136.2458740836|136.2458740836|136.2458740836|136.2458740836|134.03431538803|131.27145628645|126.91273514114|126.66970164337|125.0095041892|125.0095041892|124.63277632892|-129.23128152337|-129.23128152337|-129.23128152337|-129.23128152337|-129.23128152337|124.50603111247|124.50603111247|124.50603111247|124.50603111247||124.50603111247|124.50603111247|123.81780420917|||121.8326597154|121.8326597154|121.8326597154|119.94184472162|117.97635199796|117.97635199796|-124.29723557889|-124.29723557889|-124.29723557889|-124.29723557889|-124.29723557889|-124.29723557889|-126.21198087252|-126.21198087252|-126.21198087252|-128.14556321809|-128.14556321809|-128.14556321809|-128.14556321809|-128.14556321809|-128.14556321809|-128.68395879213|-129.38019403341|-129.38019403341|120.79358934617|120.79358934617|119.47603421417|119.47603421417|-124.34963202424|-124.34963202424|-124.34963202424|-124.34963202424|-124.34963202424|-124.34963202424|-124.34963202424|-124.34963202424|-124.34963202424|-124.34963202424|-124.34963202424|-124.34963202424|-124.34963202424|-125.88847960308|-126.55386478454|-129.15984781086|-131.41094480951|-134.07882824429|129.3737965458|129.3737965458|129.3737965458|129.3737965458|129.3737965458|129.3737965458|128.82643857194|128.32938602449|126.44376191035|-133.61562519976|-133.61562519976|-133.61562519976|-135.28402647385|-135.29002206622|-135.29002206622|-135.29002206622|129.95728522109|129.95728522109|129.95728522109|129.95728522109|129.95728522109|-134.1765655105|-134.1765655105|-134.1765655105|-134.1765655105|-134.1765655105|-134.1765655105|-134.1765655105|-134.1765655105|-134.352630236|-134.352630236|-134.352630236|-134.352630236|-134.352630236|-134.352630236|-134.352630236|-134.352630236|-134.352630236||-134.352630236|-135.72176775797|-135.72176775797|-135.84640285553|-136.95711614889|-137.8245792632|-138.24257315559|-138.24257315559|-138.24257315559|-138.24257315559|-138.24257315559|-138.24257315559|-138.6917457466|-139.01861062367|-140.0429020493|-141.3032239906|-141.89802529988|-143.2943339102|-143.2943339102|-143.2943339102|-143.2943339102|-143.2943339102|-143.2943339102|-143.2943339102|-144.62079096926|-144.62079096926|-145.95642440731|-146.80713619583|-150.27460102895|-153.24766131806|-153.24766131806|-154.62920204709|-154.62920204709|-155.13800617402|-155.70889574891|-157.5098799269|-159.24676609537|-159.24676609537|-160.26307699969|-160.51221324021|-160.51221324021|-160.51221324021|-160.51221324021|-160.51221324021|-163.00246186846|-163.28327915543|-163.28327915543|158.29841994806|158.29841994806|155.95379468648|154.40422038732|151.49358176852|148.97064420542|148.30718693039|148.30718693039|148.30718693039|147.10799412486|146.9617150948|146.9617150948|145.79079285435|144.12309774615|-152.64308564189|-152.64308564189|-152.70343459451||-152.97047576202|-154.97830877583|147.62307609402|147.62307609402|145.77046834494|145.77046834494|||144.51162912078|143.72402998284|142.93780566669|142.01978102235|141.05878810549|141.05878810549||141.05878810549|141.05878810549|138.52087465552|138.16763714979||135.8195947986|133.59955028485|-132.44862230211|-132.44862230211|-132.44862230211|-132.44862230211|128.91973228735|128.91973228735|128.91973228735|128.32867375473|128.32867375473|128.0429664305|126.92552775047|125.28391751869||||123.44879266536|122.22087522917|120.7120849443|118.31342822451|115.87047504208|114.3621858043|114.3621858043|114.3621858043|-119.66022801625|-119.66022801625|-119.66022801625|-119.66022801625|-119.66022801625|-119.66022801625|-119.66022801625|-119.66022801625|-119.66022801625|-119.66022801625|-122.06692256119|117.48599350133|117.48599350133|117.48599350133|117.48599350133|117.48599350133|117.48599350133|117.48599350133|117.48599350133|117.48599350133|117.48599350133|117.48599350133
05752|948486|/equities/autogrill?cid=948486|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.07800942391|7.07800942391|||7.014454984332||6.9160611890697||6.6800682040214|||6.532297873073|6.4225530354769|||-6.5643854175904|-6.5920948226031|-6.6023273952334|||-6.6092528510457|-6.6430585835119|-6.6811760767455||-6.8135290525749|-6.8572544943839|-6.9223513646809||-6.9223513646809|||||-7.0035536598566||-7.0035536598566|-7.0035536598566||-7.0035536598566|-7.0035536598566|-7.0856152454353|7.004919444664|7.004919444664|6.972688157408||-7.145346315869|||-7.1603847699787|6.9282284629902|6.9282284629902|6.894142668839||6.5990473886283||6.5308611417444|||6.5308611417444|6.4709569110508||||6.4638408702872|6.393156374192|-6.5249919941694|-6.5249919941694|-6.5322133491073|-6.5402373152346||-6.5824858697885|-6.6199842330078|||-6.6432372383449|-6.6432372383449|-6.6432372383449||-6.6432372383449||-6.6432372383449|-6.6691526629498|-6.6801693944987|-6.7431573371859|-6.7431573371859||-6.7431573371859|-6.7431573371859|-6.7673971631761|-6.8193302660778|-6.8225890298237|-6.8442457982481|-6.8442457982481|6.8165891975496|6.8165891975496|6.8165891975496|6.8165891975496|6.6634326080849|6.5859565099803|6.5859565099803|6.5859565099803|6.5361810624266|6.5361810624266|6.5131252193542|6.5131252193542
05753|961787|/equities/xior-student-housing-bvba|MSCI_EU_SMALLCAP|-28.665095981652|-28.665095981652|-28.665095981652|-28.863698175285|-28.863698175285|-28.965368656874|-28.965368656874|-29.214298041397|-29.26055288086|-29.26055288086|-29.567281296624|-29.643326671187|-29.643326671187|-29.643326671187|-29.643326671187|-29.643326671187|-29.898141551089|-30.117378632306|-30.63742655869|-30.63742655869|-30.63742655869|-30.63742655869|-31.033251435179|-31.350619936453|-31.350619936453|-31.386799124067|-31.596444212933|-31.640492425516|29.309027408064||29.309027408064|29.309027408064|29.309027408064|||29.309027408064|29.309027408064|29.309027408064|29.309027408064|29.309027408064|29.309027408064|29.309027408064|29.309027408064|29.309027408064|29.309027408064|29.309027408064|29.298182868296|29.298182868296|29.039647843368|28.96905356196|28.870647949494|28.870647949494|28.870647949494|28.629500459659|28.629500459659|28.629500459659|28.629500459659|28.629500459659|28.629500459659|28.629500459659|28.629500459659|28.629500459659|28.629500459659|28.082510457591|28.082510457591|28.082510457591|27.919455512978|27.71984998676|27.71984998676|27.71984998676|27.71984998676|26.583166567185|25.575740566627|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.33913633844|-27.848662230927|-27.848662230927|-27.848662230927|-27.848662230927|26.29081190646|26.29081190646|26.29081190646|26.29081190646|26.29081190646|26.29081190646|26.182176078547|26.182176078547|25.960751071229|-27.737187634475|-27.737187634475|-27.737187634475|-27.737187634475|-27.737187634475|-27.737187634475|-27.737187634475|-27.737187634475|-27.737187634475|-27.737187634475|-27.737187634475|-27.737187634475|-27.737187634475|-27.737187634475|-27.737187634475|-27.737187634475|-27.737187634475|-27.737187634475|-27.737187634475|-28.210764101883|-28.57862692822|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-28.72899642421|-29.501662735952|-30.143513578853|28.319176909785|28.319176909785|28.319176909785|28.319176909785|28.319176909785|-29.950837915034|-29.950837915034|-29.950837915034|-29.950837915034|-29.950837915034|-29.950837915034|-29.950837915034|-29.950837915034|-29.950837915034|-29.950837915034|-29.950837915034|-30.259264858664|-30.346841984145|-30.346841984145|-30.346841984145|-30.346841984145|-30.562287891271|-30.562287891271|-30.562287891271|-30.562287891271|-30.562287891271|-30.562287891271|-30.650882782491|-30.650882782491|-30.650882782491|-30.650882782491|-30.650882782491|-30.650882782491|-30.650882782491|-30.650882782491|-30.650882782491|-30.667647006282|-30.680871107827||-30.680871107827|-30.680871107827|-30.680871107827|-30.680871107827|-31.095412999005|-31.111569490269|-31.28621421957|-31.28621421957|-31.28621421957|-31.28621421957|-31.28621421957|-31.28621421957|-31.28621421957|-31.28621421957|||-31.28621421957|-31.28621421957|-31.28621421957|-31.28621421957|-31.28621421957|-31.28621421957|-31.28621421957|-31.435140034593|-31.435140034593|-31.658489647879|-31.737024096518|-31.737024096518|-31.807436541605|-31.807436541605|-31.904074465881|-31.904074465881|-31.904074465881|-31.904074465881|-31.904074465881|-31.904074465881|-32.518415437418|30.029053544707|30.029053544707|30.029053544707|30.029053544707|30.029053544707|30.029053544707|30.029053544707|30.029053544707|30.029053544707|30.029053544707
05754|948840|/equities/grupo-catalana-occidente-sa?cid=948840|MSCI_EU_SMALLCAP|32.75626080361|32.75626080361|32.75626080361|32.476400299503|32.135943720798|32.135943720798|32.135943720798|32.056602608341|31.949003152469|31.837782255389|31.304480834777|31.274422217271|31.160469850855|31.07552086971|31.014347795836|31.014347795836|31.014347795836|31.014347795836|31.014347795836|31.014347795836|-32.192568592479|-32.192568592479|-32.192568592479|-32.192568592479|-32.192568592479|-32.192568592479|-32.192568592479|-32.192568592479|-32.192568592479||-32.192568592479|-32.192568592479|-32.192568592479|||-32.192568592479|-32.192568592479|-32.192568592479|-32.192568592479|-32.192568592479|-32.412853245658|-32.454247139676|-32.454247139676|-32.454247139676|-32.454247139676|-32.454247139676|-32.454247139676|31.375610273459|31.375610273459|31.375610273459|31.375610273459|31.291235095238|31.2565865119|31.2565865119|31.032319660507|30.508131366662|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.089838165047|-31.386486629648|-31.501095776208|-31.620662164299|-31.906846946708|30.972550563163|30.972550563163|30.972550563163|30.972550563163|30.972550563163|30.972550563163|30.505611397764|30.45623469567|30.28152989066|30.28152989066|30.28152989066|30.28152989066|30.28152989066|30.28152989066|30.28152989066|30.28152989066|30.28152989066|30.28152989066|30.28152989066|30.28152989066|30.28152989066|30.28152989066|30.28152989066|30.248922863672|30.103246837932|29.871507630303|29.871507630303|29.871507630303|29.871507630303|29.871507630303|29.871507630303|29.871507630303|29.871507630303|29.871507630303|29.871507630303|29.871507630303|29.871507630303|29.871507630303||29.871507630303|29.635008160224|29.542294345214|29.542294345214|29.493774097264|29.493774097264|29.493774097264|29.493774097264|29.493774097264|29.493774097264|29.493774097264|29.493774097264|29.493774097264|29.493774097264|29.493774097264|29.493774097264|29.493774097264|29.493774097264|29.493774097264|29.493774097264|29.493774097264|28.615305230684|28.303116266007|27.947907068193|27.653230245312|27.640715878932|27.640715878932|27.590855929164|27.590855929164|27.590855929164|27.590855929164|27.590855929164|27.590855929164|-28.429746717776|-28.429746717776|-28.568052497799|-28.706168297589|-28.774632060595|-28.817462854292|-28.817462854292|-28.817462854292|-28.817462854292|-28.817462854292|-28.817462854292|-28.817462854292|-28.894402959508|-29.089891833908|-29.248755701833|28.408676416837|28.408676416837|28.408676416837|28.408676416837|28.408676416837|28.408676416837|28.408676416837|28.408676416837|28.408676416837|28.408676416837|28.408676416837|28.408676416837|28.370751150408|28.297499063136|28.297499063136|28.297499063136||-29.095025865503|-29.095025865503|-29.095025865503|-29.095025865503|-29.095025865503|-29.095025865503|-29.095025865503|-29.095025865503|-29.095025865503|-29.522251385525|-29.672500895212|-29.746112186324|-29.940124863399|-30.114027520035||-30.127365602861|-30.127365602861|-30.127365602861|-30.127365602861||-30.127365602861|-30.127365602861|-30.127365602861|29.054794174183|29.054794174183|29.054794174183|29.054794174183|29.052548361872|28.890166869013|28.890166869013|28.890166869013|28.890166869013|28.694630532628|-29.725842186624|||-29.725842186624|-29.725842186624|-29.725842186624|-29.725842186624|-29.725842186624|-29.725842186624|-29.725842186624|-29.725842186624|-29.725842186624|-29.725842186624|-29.725842186624|-29.725842186624|-29.725842186624|-29.725842186624|-29.725842186624|-29.725842186624|-30.14537959277|-30.192087758243|-30.710653530955|29.692004757535|29.692004757535|29.692004757535|29.692004757535|29.692004757535|29.692004757535|29.692004757535|29.692004757535|29.665004921634|28.959450192671|28.832036295326|28.832036295326
05755|948875|/equities/ebro-foods?cid=948875|MSCI_EU_SMALLCAP|-15.433997000794|-15.473330062342|-15.513223655855|-15.513223655855|-15.513223655855|-15.593438768981|-15.593438768981|-15.593438768981|-15.593438768981|-15.593438768981|-15.593438768981|-15.593438768981|-15.593438768981|-15.593438768981|-15.593438768981|-15.593438768981|-15.593438768981|-15.736043135985|-15.789435931028|-15.789435931028|-15.797151057788|-15.84238997308|-15.874877514746|-15.877503224246|-15.877503224246|-15.880423970184|-15.880423970184|-15.880423970184|-15.880423970184||-15.880423970184|-15.880423970184|-15.880423970184|||-15.880423970184|-15.880423970184|-15.880423970184|-15.880423970184|-15.899360280524|-16.044844686201|-16.161337801711|-16.161337801711|-16.161337801711|-16.161337801711|-16.161337801711|-16.161337801711|-16.161337801711|-16.184819588944|-16.206721007312|-16.206721007312|-16.206721007312|-16.275211513146|-16.275211513146|-16.34134609181|-16.381340497742|-16.381340497742|-16.381340497742|-16.381340497742|-16.381340497742|-16.403711312358|-16.495322484225|-16.495322484225|15.817903049153|15.817903049153|15.817903049153|15.817903049153|15.789922170861|15.789922170861|15.789922170861|15.789922170861|15.789922170861|15.685469129597|15.643646615734|15.643646615734|15.643646615734|15.567385137071|15.472650620661|-15.988735228473|-15.988735228473|-15.988735228473|-15.988735228473|-15.988735228473|-15.988735228473|-15.988735228473|-15.988735228473|-15.988735228473|-15.988735228473|-15.988735228473|-15.988735228473|-15.988735228473|-16.128594643202|-16.268881946835|-16.268881946835|-16.382091263967|-16.455101679913|-16.455112721249|-16.620125851945|-16.626345487469|-16.626345487469|-16.626345487469|-16.626345487469|-16.626345487469|-16.626345487469|-16.644827891317|-16.802031147178|-16.884478793869|-16.899848768078|-16.899848768078|-16.899848768078|-16.899848768078|-16.899848768078|-16.899848768078|-16.899848768078|-16.899848768078|-16.899848768078|-16.899848768078|-16.899848768078|-16.899848768078||-16.899848768078|-16.899848768078|-16.899848768078|-17.005389024772|16.424389978048|16.424389978048|16.424389978048|16.424389978048|16.424389978048|16.424389978048|16.407100513905|16.343445066312|16.290936782221|16.290936782221|16.290936782221|16.290936782221|16.290936782221|16.290936782221|16.279584420698|16.279584420698|16.279584420698|16.211759899476|16.134632352834|16.134632352834|16.134632352834|16.134632352834|16.042925256099|15.90655878588|15.90655878588|15.90655878588|15.90655878588|15.90655878588|15.90655878588|15.90655878588|15.90655878588|15.90655878588|15.90655878588|15.90655878588|15.90655878588|-16.634612520572|-16.634612520572|-16.634612520572|-16.634612520572|-16.796804226029|-16.796804226029|-16.826905950743|-16.826905950743|-16.826905950743|-16.826905950743|-16.861006667038|-16.944960523093|-16.944960523093|-16.944960523093|-16.944960523093|-17.052934471059|-17.052934471059|-17.052934471059|-17.052934471059|-17.052934471059|-17.052934471059|-17.052934471059|-17.052934471059|-17.082759299014|-17.082759299014||-17.185999181209|-17.185999181209|-17.214989473693|-17.214989473693|-17.214989473693|-17.214989473693|-17.214989473693|-17.214989473693|-17.214989473693|-17.214989473693|-17.214989473693|-17.214989473693|-17.214989473693|-17.214989473693||-17.214989473693|-17.214989473693|-17.214989473693|16.766407511167||16.766407511167|16.766407511167|16.766407511167|16.766407511167|16.766407511167|16.766407511167|16.766407511167|16.697118888886|16.534576560161|16.376196597573|16.15698767776|16.15698767776|16.15698767776|16.15698767776|||16.15698767776|16.15698767776|16.15698767776|16.15698767776|16.15698767776|16.15698767776|16.15698767776|16.15698767776|16.15698767776|16.15698767776|16.038789359372|16.038789359372|16.038789359372|16.038789359372|16.038789359372|16.038789359372|16.038789359372|16.038789359372|16.038789359372|16.038789359372|16.038789359372|16.038789359372|16.038789359372|16.038789359372|16.038789359372|15.976433002994|15.852703213742|15.833004236278|15.654449198044|15.646922558315|15.646922558315
05756|6799|/equities/ceres-power-holdings|MSCI_EU_SMALLCAP|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|165.61703660189|157.98940178182|157.98940178182|157.98940178182|-193.65316048928|-193.65316048928|-193.65316048928|-196.420176626|-207.8001954034|-213.39483131545|-213.39483131545|-213.39483131545|-213.39483131545|-213.39483131545|-213.39483131545|-213.39483131545||-213.39483131545|-213.39483131545|-213.39483131545|||-213.39483131545|-213.39483131545|-213.39483131545|-213.39483131545|-213.39483131545|-213.39483131545|-213.39483131545|-213.39483131545|-214.36547062355|-214.36547062355|-214.36547062355|-214.36547062355|-214.36547062355|-214.36547062355|-214.36547062355|-214.36547062355|-234.59040195763|-234.59040195763|-234.59040195763|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-242.83244796823|-253.16939222625|-263.66483078831|-263.66483078831|-268.9788462413|-284.86135723995|-302.32061442189|-306.08548504399|-306.08548504399|-324.54684547788|-324.54684547788|-334.4376581496|-334.4376581496|-347.77517639994|-349.56129219134|-354.54589072421|-354.90655677799|288.29692117328|288.29692117328|288.29692117328|288.29692117328|288.29692117328|288.29692117328|288.29692117328|288.29692117328|288.29692117328|288.29692117328|-375.0692773042|-375.0692773042|-375.0692773042|-375.0692773042|-375.0692773042|-375.0692773042|-375.0692773042|-375.0692773042|-375.0692773042|-375.0692773042|-375.0692773042|-375.0692773042|-375.0692773042|-375.0692773042|-375.0692773042|-375.0692773042||-375.0692773042|-375.0692773042|-375.0692773042|-375.0692773042|-381.48307060728|-381.48307060728|-387.43841578706|-396.44933771805|-407.86795716502|-408.04255947886|-408.04255947886|-408.04255947886|-419.08128997813|-422.57920193154|-436.52131742851|338.09900701145|338.09900701145|338.09900701145|338.09900701145|338.09900701145|338.09900701145|338.09900701145|338.09900701145|338.09900701145|338.09900701145|338.09900701145|318.84332993405|310.50370230031|285.31976548504|285.31976548504|285.31976548504|271.44863299607|-354.44619022391|-354.44619022391|-354.44619022391|-354.44619022391|-354.44619022391|282.35138055182|282.35138055182|282.35138055182|282.35138055182|282.35138055182|282.35138055182|282.35138055182|282.35138055182|282.35138055182|282.35138055182|282.35138055182|282.35138055182|282.35138055182|281.48730597338|-346.36044769382|-346.36044769382|-346.36044769382|-346.36044769382|-346.36044769382|-346.36044769382|-347.62895786733|-347.62895786733|-348.50369477853|-348.50369477853|-348.50369477853|-353.57966513749|-360.40183401236||-368.41314856354|-372.33684123162|-376.88539338779|-387.00598892317|-388.40209435474|-389.55230707934|-389.55230707934|-389.55230707934|-397.63121439975|-397.63121439975|-397.63121439975|-397.63121439975|-397.63121439975|-397.63121439975||-397.63121439975|-397.63121439975|-397.63121439975|-397.63121439975||-397.63121439975|-397.63121439975|-397.63121439975|-400.10700786955|-400.10700786955|-400.10700786955|-400.10700786955|-400.10700786955|-400.10700786955|-400.10700786955|-400.10700786955|-400.10700786955|-400.10700786955|-400.10700786955|||-400.10700786955|-400.10700786955|-400.10700786955|-400.10700786955|-400.10700786955|-400.10700786955|-400.10700786955|-408.77446437817|-419.8160671232|-436.4093640643|-437.5520508375|-444.0800697104|-449.41118958436|-462.47352974109|-483.82104558331|-483.82104558331|-487.66782028788|-491.26303050379|-493.56910310697|405.77310275661|405.77310275661|405.77310275661|405.77310275661|405.77310275661|405.77310275661|405.77310275661|405.77310275661|405.77310275661|405.77310275661|405.77310275661|405.77310275661
05757|26136|/equities/micronic-mydata|MSCI_EU_SMALLCAP|306.42621141136|306.42621141136|282.96050156864|282.96050156864|282.96050156864|273.85611861847|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-292.42984175399|-294.07882349819|-294.07882349819|270.50885279568||270.50885279568|269.26538385718|268.62397306244|||268.62397306244|268.62397306244|268.62397306244|266.2266353797|264.06274115259|264.06274115259|264.06274115259|254.19193020589|254.14659861201|251.25175962044|249.37346990317|249.37346990317|249.37346990317|242.08162305321|235.76847582356|227.82962761468|227.82962761468|227.82962761468|227.82962761468|227.82962761468|227.47195968687|227.47195968687|227.47195968687|227.47195968687|227.47195968687|227.47195968687|227.47195968687|227.47195968687|227.47195968687|227.47195968687|227.47195968687|227.47195968687|227.47195968687|227.47195968687|225.24440831387|225.24440831387|-248.89390608359|-248.89390608359|-248.89390608359|-248.89390608359|-248.89390608359|-248.89390608359|-248.89390608359|-248.89390608359|-248.89390608359|-248.89390608359|-248.89390608359|-248.89390608359|224.73332461129|224.73332461129|224.73332461129|224.00369875972|220.30411532791|215.96012034319|213.51125075974|212.65694223684|211.08777629533|211.08777629533|211.08777629533|211.08777629533|-227.57326929098|-227.57326929098|-227.57326929098|-227.57326929098|-227.57326929098|-227.57326929098|-227.57326929098|-227.57326929098|-227.57326929098|-227.57326929098|-227.57326929098|-227.57326929098|-227.57326929098|-230.18141049286|-234.01129901673|-234.01129901673|-234.01129901673|-234.01129901673|-234.01129901673|-234.01129901673|-234.01129901673|-234.01129901673|-234.01129901673|-234.01129901673|-234.01129901673|-234.01129901673|-234.01129901673|-234.01129901673|-234.01129901673|-235.07567779843|-235.07567779843|-237.27296821082|-244.65885492392|-244.81420219221|-244.81420219221|-244.81420219221|-244.81420219221|-244.81420219221|-244.81420219221|-244.81420219221|-244.81420219221|-244.81420219221|-244.81420219221|-244.81420219221|-244.81420219221|-245.5046701197|-247.19407502857|-248.14664275667|-248.14664275667|-248.14664275667|-248.14664275667|-250.82960136755|-252.62419665723|-252.62419665723|-258.9046699037|-260.91440755225|-260.91440755225|-261.99378735597|-265.41702097501|246.41232824243|246.41232824243|246.41232824243|246.41232824243|246.41232824243|246.41232824243|246.41232824243|242.79147073866|239.93912774103|239.93912774103|239.93912774103||239.93912774103|239.93912774103|239.93912774103|239.93912774103|239.93912774103|237.53236432624|235.80262889412|232.75847858353|225.95498293665|225.95498293665|225.95498293665|225.95498293665||225.95498293665|225.95498293665|225.95498293665|225.95498293665|225.95498293665|225.95498293665|225.95498293665|225.95498293665|225.95498293665|225.95498293665|221.17220919692|215.26911675227||-238.8256296353|-238.8256296353|-238.8256296353|-238.8256296353|-238.8256296353|-238.8256296353|-238.8256296353|-238.8256296353|-238.8256296353|-238.8256296353|-240.90625447217|-245.86574871088||-245.86574871088|-252.86194029941|236.18277781354|236.18277781354|236.18277781354|236.18277781354|236.18277781354|236.18277781354|236.18277781354|236.18277781354|236.18277781354|236.18277781354|236.18277781354|236.18277781354|||236.18277781354|236.18277781354|236.18277781354|231.59197110982|228.35775449377|228.25304918931|221.48117288667|218.15685689801|215.1409509221|214.14019987358|214.14019987358|214.14019987358|214.14019987358|214.14019987358|214.14019987358|214.14019987358|214.14019987358|214.14019987358|214.14019987358|214.14019987358|214.14019987358|214.14019987358|214.14019987358|214.14019987358|214.14019987358|214.14019987358|214.14019987358|214.14019987358|214.14019987358|214.14019987358|214.14019987358
05758|955651|/equities/vz-holding-ag|MSCI_EU_SMALLCAP|98.799083893114|98.799083893114|97.246581385619|97.246581385619|97.246581385619|97.246581385619|97.246581385619|97.246581385619|96.607312650688|95.367670447747|95.367670447747|94.847410845668|94.324902295968|94.127667691863|93.483619746361|93.483619746361|93.483619746361|93.483619746361|93.483619746361|93.483619746361|93.483619746361|93.483619746361|93.483619746361|93.483619746361|93.483619746361|93.483619746361|93.483619746361|93.483619746361|||93.483619746361|93.13735247629|92.902613438689|||92.636238510435|92.129154663423|91.582393731386|90.158212968277|89.665795347719|89.665795347719|89.665795347719|89.643964655319|89.643964655319|89.643964655319|89.643964655319|89.643964655319|89.643964655319|89.643964655319|89.643964655319|89.643964655319|88.937734691213|88.680245014735|88.680245014735|88.680245014735|88.680245014735|88.680245014735|88.680245014735|88.680245014735|88.680245014735|88.680245014735|87.583604385133|87.104002159696|86.651573753024|86.651573753024|86.651573753024|86.651573753024|86.651573753024|86.651573753024|86.651573753024|-91.980338921338|-91.980338921338|-91.980338921338|-91.980338921338|-91.980338921338|-92.650372679796|-92.877478028579|-92.877478028579|-92.877478028579|-92.877478028579|-94.169420031754|-94.749357625343|-95.326576301393|-95.326576301393|-95.326576301393|-95.326576301393|-95.326576301393|-95.326576301393|-95.326576301393|-95.326576301393|-95.968418621285|-96.653796857445|-97.137555115585|92.697197343963|92.697197343963|92.697197343963|92.697197343963|92.697197343963|92.697197343963|92.697197343963|92.697197343963|92.396882801207|91.946540599567|91.429488029196|90.843874655514|89.997377408322|89.997377408322|89.402638767358|89.155114006844|89.155114006844|88.789012511403|88.137793205215|87.130880406646|86.000980433654|84.956643485175|84.385163836067|83.372400871454|81.969334301616|81.701282386951|81.701282386951|81.701282386951|81.479198328845|80.193556750474|78.826175438759|78.695116434892|78.695116434892|78.695116434892|78.695116434892|78.695116434892|78.695116434892|78.695116434892|78.695116434892|78.695116434892|78.695116434892|78.695116434892|78.695116434892|78.695116434892|78.695116434892||78.695116434892|78.695116434892|78.695116434892|78.695116434892|78.695116434892|78.695116434892|78.695116434892|78.695116434892|78.695116434892|78.695116434892|78.695116434892|78.695116434892|78.695116434892|78.695116434892|78.272350746614|77.391879561123|77.391879561123|77.391879561123|77.391879561123|77.391879561123|77.391879561123|77.391879561123|77.391879561123|77.391879561123|77.391879561123|77.391879561123|77.391879561123|77.391879561123|77.391879561123|77.391879561123|77.391879561123|76.048033988165|76.048033988165|76.048033988165|76.048033988165|76.048033988165|76.048033988165|76.048033988165|76.048033988165|75.481150401618|-80.808734931115|-80.808734931115|-80.808734931115|-80.808734931115|-81.043037032158||-81.370040468674|-81.494490681204|77.912004542081|77.912004542081|77.912004542081|77.912004542081||77.912004542081|77.912004542081|77.648756612895|77.648756612895|77.648756612895|77.648756612895|77.648756612895|77.648756612895|77.648756612895|77.648756612895|77.648756612895|77.648756612895||77.648756612895|77.648756612895|77.648756612895|76.993059597146|76.961024072406|76.961024072406|76.961024072406|76.961024072406|76.961024072406|76.961024072406|74.862244052619|73.319164297018|73.084770746479|73.084770746479|||71.966411347134|71.001565026954|70.870568437392|70.870568437392|70.870568437392|70.870568437392|70.870568437392|70.870568437392|70.870568437392|70.870568437392|70.870568437392|70.870568437392|70.870568437392|70.870568437392|70.870568437392|70.870568437392|70.870568437392|70.870568437392|70.870568437392|70.870568437392|70.870568437392|70.870568437392|70.870568437392|70.870568437392|-75.214799548688|-75.214799548688|-75.214799548688|-75.214799548688|-75.214799548688|-75.214799548688|-75.604270646469
05759|948530|/equities/telenet-group-hldg?cid=948530|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.125325618686|21.125325618686|21.125325618686|21.125325618686|21.125325618686|21.07518345222|21.07518345222|21.07518345222|21.07518345222|21.07518345222|21.07518345222|21.07518345222|21.07518345222|21.07518345222|21.07518345222|21.07518345222|21.07518345222|21.07518345222|21.07518345222|21.071315091021|21.068907976601|21.068907976601|21.061340040119|21.061340040119|21.061340040119|21.061340040119|21.034340554837|21.034340554837|21.034340554837|21.015378296777|21.002690094984|21.002690094984|20.981795083588|20.981795083588||20.981795083588|20.981795083588|20.981795083588|20.974216844313|20.965796578452|20.946440498614|20.921901387667|20.921901387667|20.921236814657|20.921236814657|20.863595765608|20.820106711407|20.781229458936|20.73509808662|20.73509808662|20.702331131062|20.692590255826|20.68615132379|20.68615132379|20.68615132379|20.68615132379|20.68615132379|20.68615132379|20.68615132379|20.68615132379|20.68615132379|20.675723086987|20.656359578938|20.619875755169|20.619875755169|20.619875755169|20.619875755169|20.619875755169|20.50056977377|20.50056977377|20.50056977377|20.463966953596|20.458295305394|20.432551233661|20.426152933988|20.426152933988|20.426152933988|20.426152933988|20.426152933988|20.426152933988|20.426152933988|20.370170634492|20.341301010167|20.328111593497|20.309012563772|20.292791534074|20.241378495117|20.241378495117|20.241378495117|20.241378495117|20.168198900112|20.136887264129|20.002098083359|-20.205286089011|-20.205286089011|-20.205286089011|-20.205286089011|-20.205286089011|-20.205286089011||-20.205286089011|-20.271429343828|-20.281588443792|-20.34898639683|-20.468874253211|-20.473609734683|-20.473609734683|-20.556061510575|-20.556061510575|-20.62006934962|-20.653410528339|-20.671566961249|-20.676184864001|-20.770204883103||-20.891338831059|-20.991487085678|-21.013874120026|20.677917301093||20.668241725404|20.626936738181|20.613262194712|20.593624135211|20.549412858284|20.549412858284|20.528039305048|20.528039305048|20.504488460043|20.307208687971|20.180231366897|20.159146081898|20.159050901172|20.086722964973|||19.934136623509|19.847929047619|19.820777632909|19.820777632909|19.716418930907|19.611576712815|19.410526155605|19.410526155605|19.410526155605|19.410526155605|19.410526155605|19.410526155605|19.410526155605|||-15.371749551092|-15.371749551092|-15.371749551092|-15.371749551092|-15.371749551092|-15.371749551092|-15.371749551092|-15.371749551092|-15.371749551092|-15.371749551092|-15.371749551092|-15.371749551092|-15.371749551092|-15.371749551092|-15.531944123677|-15.644382467724
05760|1168296|/equities/bytes-technology|MSCI_EU_SMALLCAP|591.74048117943|591.74048117943|591.74048117943|591.74048117943|591.74048117943|591.74048117943|591.74048117943|591.74048117943|588.65609019937|587.84010022152|580.6556669128|567.61810729975|567.61810729975|565.38346580217|565.38346580217|562.4538508913|560.56379993614|560.56379993614|560.56379993614|560.56379993614|560.56379993614|560.56379993614|560.56379993614|560.56379993614|560.56379993614|560.56379993614|560.56379993614|560.56379993614|560.56379993614||560.56379993614|552.20222214338|552.20222214338|||539.40753155722|539.40753155722|528.50836839692|522.53238420654|522.53238420654|522.53238420654|522.53238420654|522.53238420654|522.53238420654|504.97565937229|493.9552402131|493.9552402131|493.9552402131|493.9552402131|493.9552402131|493.9552402131|493.9552402131|493.9552402131|493.9552402131|493.9552402131|493.9552402131|493.9552402131|493.9552402131|493.9552402131|487.32234597133|487.32234597133|487.32234597133|478.46927330147|474.13252589052|-518.32209349141|-518.32209349141|-518.32209349141|-518.32209349141|-518.32209349141|-518.32209349141|-518.32209349141|-518.32209349141|-518.32209349141|-518.32209349141|-518.32209349141|-518.32209349141|-518.32209349141|-518.32209349141|-518.32209349141|463.70971890893|463.70971890893|463.70971890893|463.70971890893|463.70971890893|463.70971890893|463.70971890893|463.70971890893|463.70971890893|463.70971890893|463.70971890893|463.70971890893|463.70971890893|463.70971890893|463.70971890893|463.70971890893|463.70971890893|463.70971890893|463.70971890893|463.70971890893|-508.55924198926|-508.55924198926|-508.55924198926|-508.55924198926|-508.55924198926|-508.55924198926|-508.55924198926|-508.55924198926|-508.55924198926|-508.55924198926|-508.55924198926|-508.55924198926|-508.55924198926|-508.55924198926|-508.55924198926|-508.55924198926|-508.55924198926|-508.55924198926|-508.55924198926|-508.55924198926||-508.55924198926|-508.55924198926|-508.55924198926|-508.55924198926|-508.55924198926|-517.37871607476|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|487.53262018321|477.78608188759|472.91053369455|460.4561485495|456.22905394389|443.15837740184|431.70265064506||418.69184388351|415.18427840181|415.18427840181|415.18427840181|414.84919347706|407.87688435385|400.81875428965|395.78433030932|395.78433030932|395.78433030932|395.78433030932|395.78433030932|392.26036870578|392.08930330916||390.88810190275|389.25054662143|389.25054662143|389.25054662143||389.25054662143|389.25054662143|383.30060193179|382.90065762332|382.7785118612|378.72057348185|376.45619547028|375.02492657584|375.02492657584|370.02770297707|362.26411848797|-398.65017658839|-398.65017658839|-398.65017658839|||-398.65017658839|-398.65017658839|-398.65017658839|-398.65017658839|-398.65017658839|-398.65017658839|-398.65017658839|-398.65017658839|-398.65017658839|-398.65017658839|-398.65017658839|-398.65017658839|-398.65017658839|-398.65017658839|-398.65017658839|-398.65017658839|-398.65017658839|-398.68909154081|-402.47675922341|374.03898487538|374.03898487538|374.03898487538|374.03898487538|374.03898487538|374.03898487538|374.03898487538|374.03898487538|374.03898487538|374.03898487538|374.03898487538|374.03898487538
05761|569|/equities/metso|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05762|28351|/equities/learning-tech|MSCI_EU_SMALLCAP|70.557275624775|70.557275624775|70.557275624775|70.557275624775|70.557275624775|70.557275624775|70.557275624775|70.557275624775|70.404085631396|69.582317029133|66.398910587248|-79.040992664831|-80.09277123824|-80.900647874418|-80.900647874418|-81.707888439566|-82.025300330182|-82.025300330182|70.497820517202|70.497820517202|70.497820517202|70.497820517202|70.497820517202|70.497820517202|70.497820517202|70.497820517202|70.497820517202|70.497820517202|70.497820517202||70.497820517202|70.244800828982|68.977554187828|||68.972717222436|68.972717222436|68.972717222436|66.952085003092|66.952085003092|66.952085003092|66.952085003092|66.952085003092|66.952085003092|66.952085003092|66.952085003092|66.952085003092|66.952085003092|66.952085003092|66.952085003092|66.952085003092|66.952085003092|66.952085003092|66.952085003092|66.952085003092|66.952085003092|66.952085003092|66.174335357033|65.165022804515|65.165022804515|65.098503369548|65.098503369548|65.098503369548|64.465003404858|63.269724326931|62.780265826751|62.780265826751|61.547518009134|61.019464115509|-70.721097138333|-70.721097138333|-70.721097138333|-70.721097138333|-70.721097138333|-70.721097138333|-70.721097138333|-72.506151785241|-72.676680792245|-72.676680792245|-72.676680792245|-72.676680792245|-72.676680792245|-72.676680792245|-72.676680792245|-72.676680792245|-73.024090489715|-74.092323207159|-75.584246210808|-75.810277043178|-76.220980829181|-76.220980829181|-76.220980829181|-76.220980829181|-76.220980829181|-76.220980829181|-76.220980829181|-76.220980829181|-79.885779668007|-79.885779668007|-80.392133184179|-81.805324390977|-83.719806065658|-85.411573815506|-85.411573815506|-85.411573815506|-85.411573815506|-85.411573815506|-85.411573815506|-85.411573815506|-85.411573815506|-85.411573815506|-85.411573815506|-85.411573815506|-85.411573815506|-85.411573815506|-85.411573815506|-85.411573815506|-85.411573815506|-85.411573815506||-85.411573815506|-85.411573815506|-85.411573815506|-85.411573815506|-85.411573815506|-85.411573815506|-85.411573815506|-85.411573815506|-85.411573815506|-85.411573815506|-85.411573815506|-85.411573815506|-85.411573815506|-85.411573815506|-85.411573815506|-85.411573815506|-85.411573815506|-85.411573815506|-85.411573815506|-85.411573815506|-85.411573815506|-85.411573815506|-87.446646399147|-92.879180932841|-92.879180932841|-92.879180932841|-92.879180932841|-92.879180932841|-92.879180932841|-92.879180932841|-92.879180932841|-92.879180932841|-92.879180932841|-92.879180932841|-92.879180932841|-92.879180932841|-96.390812044773|-96.390812044773|-97.439937165944|-97.439937165944|-97.439937165944|-98.005590820466|-98.005590820466|-98.005590820466|-98.704741160245|-101.53860332367|-103.87900216708|-105.59941882701|-106.99175206802|-106.99175206802|-106.99175206802|-106.99175206802|-111.50950348798|-112.09111608867|-112.81833580176|-112.81833580176|-112.81833580176|-112.81833580176|-112.81833580176|-112.81833580176|-112.81833580176|-112.81833580176|-112.81833580176|-112.81833580176||-112.81833580176|-112.81833580176|-112.81833580176|-112.81833580176|-112.81833580176|-112.81833580176|-112.81833580176|-113.24537540188|-114.80874925974|-116.44652839638|-120.37375372919|-120.37375372919|-120.37375372919|-123.12399672438||-125.03944014366|-125.13158966496|-128.32980957511|-134.12756644888||-134.88897144259|-134.88897144259|-143.63218913543|-146.05309348358|-146.05309348358|-146.05309348358|-146.69920577222|-147.39311601323|-147.39311601323|-147.39311601323|-147.39311601323|-147.39311601323|-147.39311601323|-147.39311601323|||-147.39311601323|-148.25234564595|-148.25234564595|-148.25234564595|-148.25234564595|-148.25234564595|-148.25234564595|-148.25234564595|-148.25234564595|-148.25234564595|-148.43569943506|-148.43569943506|-148.43569943506|-148.43569943506|-150.7542978108|-150.7542978108|-153.14892632432|-153.14892632432|-155.34176975939|129.64124910876|129.64124910876|129.64124910876|129.64124910876|129.64124910876|129.64124910876|129.64124910876|129.64124910876|129.64124910876|129.64124910876|129.64124910876|129.64124910876
05763|1162559|/equities/airtel-africa|MSCI_EU_SMALLCAP|-113.91153248428|-116.19030834435|-117.95613946147|-117.95613946147|-121.77359400003|-123.99777317277|-124.2452530595|-124.2452530595|-129.71394525328|-132.08349212848|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321|121.82822083321||121.11168468094|120.21276969486|120.02529525287|||119.08538707303|119.08538707303|119.08538707303|115.03943086782|112.73840529299|111.94586867068|108.69789071547|-119.93080621232|-119.93080621232|-119.93080621232|-119.93080621232|-119.93080621232|-119.93080621232|-119.93080621232|-119.93080621232|-119.93080621232|-120.1453393882|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-120.24030369067|-121.52667054362|-121.62249134198|-121.62249134198|-121.62249134198|-122.2472087875|-125.97456799098|-125.97456799098|-125.97456799098|-127.11592886787|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|118.14955532962|111.89617128299|109.16856861034|107.60290251748|-117.66054252456|-117.66054252456|-117.66054252456|-117.66054252456|-117.66054252456|-117.66054252456|-117.66054252456|-117.66054252456|-117.66054252456|-117.66054252456||-117.66054252456|-117.66054252456|-117.66054252456|-118.08393461253|-118.58214973901|-120.80794254381|109.04287136688|109.04287136688|109.04287136688|108.15319261169|107.27631866534|107.27631866534|107.27631866534|107.27631866534|107.27631866534|107.27631866534|107.27631866534|107.27631866534|107.27631866534|106.52924168992|103.68984448565|103.60773846456|-111.30470998488|-111.30470998488|-111.30470998488|-111.30470998488|-111.30470998488|-111.30470998488|-111.30470998488|-112.74806817175|-112.74806817175|-112.74806817175|-112.74806817175|-112.74806817175|-112.74806817175|-112.74806817175|-114.87007642456|-116.51119322984|-118.26280779539|-119.132583138|-119.5306458966|-121.80071868015|-122.88113100823|-122.88113100823|-122.99014581902|-124.93349238748|-126.49541019195|-131.28943595614|-133.01047981808|-133.79946468292|123.87826936458|123.87826936458|123.87826936458|122.36474543384|120.86082809028|119.25092281298|118.2843607156|116.40053226532|116.40053226532|115.55059615309|113.86732643109|111.65509214442|111.65509214442|111.65509214442||111.65509214442|111.65509214442|111.65509214442|111.65509214442|111.65509214442|111.65509214442|111.65509214442|111.65509214442|111.65509214442|111.65509214442|111.65509214442|111.65509214442|111.65509214442|111.65509214442||111.65509214442|111.65509214442|111.65509214442|111.65509214442||109.50565920981|106.29517461097|104.35346753107|-113.53516309939|-113.53516309939|-113.53516309939|-113.53516309939|-113.53516309939|-113.53516309939|-113.53516309939|-113.53516309939|-113.53516309939|-113.53516309939|-113.53516309939|||-113.53516309939|-113.53516309939|-114.53351718278|-115.00541699034|-115.22665138671|-115.22665138671|-115.22665138671|-115.60183631523|-115.63806914821|-115.63806914821|-117.67563204782|-119.79433986894|-119.8381913296|-119.8381913296|-121.49290055596|-121.49290055596|-123.63100061773|-123.86778100728|-127.98642469776|118.4149454599|118.4149454599|118.4149454599|118.4149454599|118.4149454599|118.4149454599|118.4149454599|118.4149454599|118.4149454599|118.4149454599|118.4149454599|118.4149454599
05764|25967|/equities/uponor?cid=25967|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||29.72086163859|||||||||||||||||||29.72086163859|29.72086163859|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.884089321025|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.884089321025||||||||25.434542808409||||25.346653612074||||25.346653612074||25.346653612074|25.346653612074||||||||||||||||||||||||||||||||||||||||||||
05765|948668|/equities/barco?cid=948668|MSCI_EU_SMALLCAP|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403||-23.498881562403|-23.498881562403|-23.498881562403|||-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403||-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403||-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403||-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403||-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|||-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403|-23.498881562403
05766|948572|/equities/indra-sistemas?cid=948572|MSCI_EU_SMALLCAP|15.748947154848|15.748947154848|15.748947154848|15.748947154848|15.748947154848|15.748947154848|15.748947154848|15.748947154848|15.577718853253|15.481909777608|15.389900236093|15.250445079762|15.108272499462|15.013361241372|15.013361241372|14.935123578212|14.78624814473|14.563609053938|14.430121344823|14.42680096019|14.236445632121|13.878273026304|-14.640215916843|-14.640215916843|-14.640215916843|-14.640215916843|-14.640215916843|-14.640215916843|13.857299658233||13.857299658233|13.857299658233|13.857299658233|||13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.857299658233|13.545332904849|13.45092513406|13.383805617621|13.342538096937|13.342538096937|13.253931180672|13.145479193481|-13.747197980614|-13.747197980614|-13.747197980614|-13.747197980614|-13.747197980614|-13.747197980614|-13.747197980614|-13.747197980614|-13.747197980614|-13.747197980614|-13.747197980614|-13.747197980614|-13.747197980614|-13.747197980614|-13.747197980614|-13.747197980614|-13.864108954239|13.106223301633|13.106223301633|13.106223301633|13.106223301633|13.106223301633|13.106223301633|12.874692392067|-13.540302921837|-13.540302921837|-13.540302921837|-13.540302921837|-13.639780655509|-14.006423198521|13.565523238692|13.565523238692|13.565523238692|13.565523238692|13.565523238692|13.565523238692|13.565523238692|13.565523238692|13.565523238692|13.565523238692|13.565523238692|13.565523238692|13.450025659703|13.275028712113|13.230032080367|13.141146520723|12.994607399955|12.915674632407|12.810749523746|12.780510230945|12.780510230945|12.780510230945|12.780510230945|12.780510230945|12.780510230945||12.780510230945|12.780510230945|12.780510230945|12.780510230945|12.780510230945|12.780510230945|12.780510230945|12.780510230945|12.780510230945|12.780510230945|12.780510230945|12.780510230945|12.780510230945|12.780510230945|12.780510230945|12.780510230945|12.780510230945|12.726158580079|12.726158580079|12.726158580079|12.726158580079|12.344620661487|12.027810645949|12.027810645949|12.027810645949|12.027810645949|11.969789691381|11.853099606227|11.720666008736|11.640451779515|11.640451779515|11.546057611207|11.445064444785|11.360690624978|11.360690624978|11.360690624978|11.360690624978|11.131303238152|-11.610099998742|-11.610099998742|-11.610099998742|-11.610099998742|-11.610099998742|-11.610099998742|-11.687889010409|-11.704320597096|-11.7925786701|-11.896973273761|-11.896973273761|-11.896973273761|-11.896973273761|-11.896973273761|-11.896973273761|-11.896973273761|-11.896973273761|-11.923671183771|-11.923671183771|-11.929298322649|-11.929298322649|-11.929298322649|-11.929298322649|-11.929298322649|-11.929298322649|-11.929298322649||-11.929298322649|-11.929298322649|-12.036997920111|-12.299997574571|-12.344518289031|-12.344518289031|-12.344518289031|-12.344518289031|-12.395578536798|-12.395578536798|-12.404232148538|-12.404232148538|-12.582480514722|-12.596210077316||-12.596210077316|-12.650788760748|-12.724491914809|-12.724491914809||-12.787857411148|12.189301281107|12.189301281107|12.189301281107|12.189301281107|12.189301281107|12.189301281107|12.189301281107|12.156275640318|12.156275640318|12.156275640318|12.156275640318|12.090306690875|12.063958755176|||12.063958755176|12.00606580911|11.884517152418|11.845098583936|11.845098583936|11.845098583936|11.597887508339|11.509319508811|11.319244133918|-12.058240769657|-12.058240769657|-12.058240769657|-12.058240769657|-12.058240769657|-12.058240769657|-12.058240769657|-12.058240769657|-12.058240769657|-12.058240769657|-12.20971215914|-12.364680011519|-12.444089367928|-12.462321496608|11.842062140195|11.842062140195|11.842062140195|11.717291143965|11.481990473614|11.391655543497|11.351284507305|11.342538148595
05767|989774|/equities/enav-spa?cid=989774|MSCI_EU_SMALLCAP|-3.3737280400425|-3.4159200094176|-3.4880777754202|3.4147928332824|3.4147928332824|3.3756587080975|3.3460021039224|3.3460021039224|3.3460021039224|3.3460021039224|3.3460021039224|3.3279285529484|3.3279285529484|-3.3712364342931|-3.3712364342931|-3.3939849830472|-3.3983147881163|-3.3983147881163|-3.4121274707199|-3.4287793416126|-3.4287793416126|-3.4287793416126|-3.4287793416126|-3.4287793416126|-3.4287793416126|-3.4287793416126|-3.4380881674139|-3.4395424665177|3.3864713612947||3.3864713612947|3.3864713612947|3.3815695611234|||3.3815695611234|3.3521846448929|3.3521846448929|3.3360488585853|3.3360488585853|3.3360488585853|3.3156098449918|-3.3238001595478|-3.3238001595478|-3.3238001595478||||-3.3238001595478|-3.3497373380931||-3.3497373380931|-3.3497373380931|-3.3497373380931|||3.2523406209034|3.2523406209034|3.2523406209034|3.2523406209034|3.2523406209034|3.2523406209034|3.2523406209034|3.2442673645067|3.1941860077168|3.187428897993|3.1749210030682|3.1471772531688|3.1471772531688|3.1471772531688|3.1471772531688|3.0885303263333|||-3.1669125604938|-3.1669125604938|-3.1669125604938|-3.1669125604938|-3.1669125604938|-3.1669125604938||-3.3282362011087||-3.3851063843877|-3.3851063843877|-3.4012293149267|-3.4561472838349|-3.4561472838349|-3.4562747815392||-3.5091943320457|-3.5307714604475|-3.5364127317112||3.4336262775741|3.4336262775741|-3.5484825130568|-3.5484825130568|-3.5484825130568|-3.6072027414227|-3.6624474491438|-3.6871638260242|-3.7112932957937|-3.7125481011392|-3.722275654687|-3.7405872043434|-3.7405872043434|-3.7445413333909||3.6816208116725|-3.7320731696137|-3.7320731696137|3.6738430631668|3.6738430631668|3.6738430631668|3.6738430631668|3.6738430631668|3.6403812051383|-3.7016473207813||-3.7016473207813|-3.7016473207813|-3.7016473207813|-3.7016473207813|-3.7016473207813|-3.7016473207813|-3.7496082687755|||-3.8040091356061|-3.8133434808278|-3.8237149755187|-3.8263765269379|-3.8263765269379|-3.8415294680176|-3.850588298857|||3.8655328321302|3.8655328321302|3.8655328321302|3.8655328321302||3.8655328321302|3.8655328321302|3.8655328321302|3.8655328321302|3.8655328321302|-3.9182010338435|-3.9182010338435|-3.9182010338435||-3.9182010338435|-3.9182010338435|-3.9182010338435|-3.9182010338435|-3.9224456069347|-3.9471619391306|-3.9812910053314|-3.9856678994572|-3.9856678994572|-3.9874087739958|-3.9911847478914|-3.9911847478914|-3.9911847478914|-3.9979829795678|-4.0016476851392|-4.0240530152771|3.9809149364094|3.9809149364094|3.9809149364094|-4.0351894452192|-4.0351894452192|-4.0351894452192|-4.0351894452192|-4.0351894452192|-4.0351894452192|3.9712826386071|3.9712826386071|3.9712826386071|3.9712826386071|-4.0395276027725|-4.0395276027725|-4.0907746899038||-4.0907746899038|-4.1025274713734|4.0116364735256|4.0109315370042|4.0109315370042|4.0109315370042|4.0109315370042|3.9638129841971|-4.0951879610348|-4.0951879610348|-4.0951879610348|-4.1235422149553|-4.1933802250639|-4.2255310163105||-4.2255310163105|-4.2467012521519|4.2061715100413|4.2061715100413||4.1601901025911|4.1335446008201|4.1261606887706|4.0879566090778|4.0688404393942|4.0474370114644|4.0474370114644|4.0474370114644|4.0474370114644|4.0171522688689|4.0057249943219|3.9796941986572|3.9013270791914|3.863141013135|||-3.9600642430223|-3.9600642430223|-3.9600642430223|-3.9600642430223|-3.9600642430223|-3.9600642430223|-3.9600642430223|-3.9600642430223|-3.9889602647266|-4.0216225105349|-4.0717111801874|-4.0717111801874|-4.0717111801874|-4.0717111801874|-4.1233471028319|-4.1233471028319|3.9916085764814|3.9916085764814|-4.1159905807786|-4.1888785248126|-4.194581116565|-4.194581116565|-4.194581116565|-4.194581116565|-4.194581116565|-4.194581116565|-4.194581116565|-4.194581116565|-4.194581116565|-4.194581116565|-4.194581116565
05768|26445|/equities/revenio-group-co|MSCI_EU_SMALLCAP|-27.25915626832|-27.25915626832|-27.25915626832|-27.25915626832|-27.25915626832|-27.25915626832|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742|25.026914952742||25.026914952742|25.026914952742|24.989905753122|||24.626946247942|24.626946247942|24.626946247942|24.626946247942|24.545496399013|24.057217949858|23.221352862242|23.080557939621|23.080557939621|23.080557939621|23.080557939621|23.080557939621||23.080557939621|23.080557939621|23.080557939621|23.080557939621|23.080557939621|22.602170640564|22.602170640564|22.578112615892|22.578112615892|22.107902436067|21.658150383542|21.658150383542|21.658150383542|21.551173441584|21.551173441584|20.977970804301|20.649289457024|20.649289457024|20.649289457024|20.59662616413|20.59662616413|20.59662616413|20.59662616413|20.272918888387|19.476575953494|19.052861750932|-21.478481926748|-21.478481926748|-21.478481926748|19.943727598382|19.943727598382|19.943727598382|19.943727598382|19.943727598382|19.943727598382|19.943727598382|19.943727598382|19.943727598382|19.943727598382|19.943727598382|-21.544094137648|-21.544094137648|-21.544094137648|-21.544094137648|-21.544094137648|-21.544094137648|-21.721295384848|-21.721295384848|-21.721295384848|-21.926994460914|-22.134438985027|-22.483820696051|-22.750912422797|-23.265457942376|-23.379398586893|-23.471553328462|-23.569709812492|-23.569709812492|-23.569709812492|-23.569709812492|-23.888567433191|-24.159519179478|-24.502799228181|-24.725331522082|-24.778146241611|-25.195778009831|-25.195778009831|-25.195778009831|-25.195778009831|-25.195778009831|-25.195778009831|-25.195778009831|-25.195778009831|-25.5116027529|-25.5116027529|-25.5116027529|-25.715805086942|-25.715805086942|-25.934227450525|-26.22136347364|-26.91929353686|-27.243570897747|-27.243570897747|-27.243570897747|-28.153934886819|-28.153934886819|-28.153934886819|-28.153934886819|-28.153934886819|-28.153934886819|29.869546964942|29.869546964942|-32.177305160707|-32.177305160707|-32.177305160707|-32.177305160707|-32.177305160707|-32.177305160707|-32.177305160707|-32.177305160707|-32.243672727154|-32.50630344131|-32.574106941147|-32.574106941147|-32.574106941147|-32.574106941147|-32.574106941147|-32.592340850746|-33.209267298287|-33.498337724108|-33.498337724108|-33.498337724108|-33.498337724108|-33.501486754305|-33.536095380659|-33.71566184348|-34.076289106145||32.052803947749|32.052803947749|32.052803947749|32.052803947749|32.052803947749|32.052803947749|32.052803947749|31.830891240772|30.878768511542|-33.050190688934|-33.050190688934|-33.050190688934|-33.050190688934|-33.050190688934|-33.050190688934|-33.050190688934|-33.203545095486|-33.623938562652|-34.047948628027|-34.047948628027|-34.167720880066|-34.414133378703|-35.193481998133|-35.804978878948|-36.339977193378||-36.349974235454|-37.097749269184|-37.961944725973|-38.501048779998|-39.285653706323|-39.285653706323|-39.285653706323|-39.313192255284|-39.313192255284|-39.313192255284|-39.313192255284|-39.701324126219||-41.36924918172|38.081556295553|38.081556295553|38.081556295553|38.081556295553|38.081556295553|38.081556295553|38.081556295553|38.081556295553|38.081556295553|38.081556295553|38.081556295553|37.856735411003|37.856735411003|||37.744152694625|36.822391993119|35.95710214676|35.602334065587|35.482594855793|34.607327761658|-37.200392989401|-37.200392989401|-37.200392989401|-37.200392989401|-37.200392989401|-37.200392989401|-37.200392989401|-37.200392989401|-37.200392989401|-37.200392989401|-37.34265759707|-37.830730154785|-37.929700112643|-37.986484055677|-37.986484055677|-37.986484055677|-37.986484055677|-37.986484055677|-37.986484055677|-37.986484055677|-37.986484055677|-37.986484055677|-38.278317456951|-38.718129905849|-38.731253713137
05769|577|/equities/metsa-board-oyj-b|MSCI_EU_SMALLCAP|-7.3462980420493|-7.3462980420493|-7.3462980420493|-7.3528310624651|-7.4287011455487|-7.488557081641|-7.6172959008438|7.0848563166295|7.0848563166295|6.9958756857579|6.9958756857579|6.9958756857579|6.9958756857579|6.9958756857579|6.9958756857579|6.9958756857579|6.9958756857579|6.9958756857579|6.9958756857579|6.9958756857579|6.9958756857579|6.9958756857579|6.9958756857579|6.9958756857579|6.9958756857579|6.9958756857579|6.9958756857579|6.8577168848124|6.8577168848124||6.8521938179537|6.8521938179537|6.8521938179537|||6.8177155758059|6.787183737878|6.6977041563767|6.6249491993341|-7.1301141114215|-7.1301141114215|-7.1301141114215|-7.1301141114215|-7.1834601661872|-7.3409355598039|-7.3409355598039|-7.3409355598039||-7.3409355598039|-7.4577062612713|-7.4651709052396|-7.4651709052396|-7.4651709052396|-7.4651709052396|-7.4651709052396|-7.4696344769081|-7.5595936152759|-7.6212152478234|-7.644403821515|-7.644403821515|-7.644403821515|-7.644403821515|-7.644403821515|-7.644403821515|-7.644403821515|-7.644403821515|-7.644403821515|-7.644403821515|-7.644403821515|-7.644403821515|-7.644403821515|-7.644403821515|-7.644403821515|-7.644403821515|-7.644403821515|-7.644403821515|-8.0593196984511|-8.0593196984511|-8.0593196984511|-8.0593196984511|-8.2794687890689|7.6815895354415|7.6815895354415|7.6815895354415|7.6815895354415|7.6386601291645|7.6386601291645|7.5007336230796|7.3363703722999|7.2422635126017|7.2422635126017|7.2422635126017|7.2422635126017|7.2422635126017|7.2422635126017|7.2104678268536|7.2104678268536|7.2104678268536|7.2104678268536|7.2104678268536|7.2104678268536|7.2104678268536|7.2104678268536|7.2104678268536|7.198297778247|7.1256462067428|7.1256462067428|7.1256462067428|7.1256462067428|7.1256462067428|7.1256462067428|7.1256462067428|7.1256462067428|7.1256462067428|7.1256462067428|7.0051622357703|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.9391898091554|6.8881972287318|6.8881972287318|6.7657744591127|-7.2746892123295|-7.2746892123295|-7.2746892123295|-7.2746892123295|-7.2746892123295|-7.2746892123295|-7.2746892123295|-7.2746892123295|-7.2879880433693|-7.3273603361022|-7.3273603361022|-7.3273603361022||-7.36928904511|-7.4967100140945|-7.5935664703996|-7.7550739767983|7.3126955224321|7.3126955224321|7.3126955224321|7.3126955224321|7.3126955224321|7.3126955224321|7.3126955224321|7.2446614584708|7.1951793654522|7.160477133124|7.0471970190924|7.0063570520244|7.0063570520244|7.0063570520244|6.9328967488432|6.8129409856956|6.766045418863|6.7485244918775|6.7485244918775|6.7485244918775|6.7485244918775||6.7485244918775|6.7485244918775|6.715520759793|6.715520759793|6.715520759793|6.6603007011633|6.6422785843987|6.5841986697668|6.3768875115176|-6.8544112215306|-6.8544112215306|-6.8544112215306||-6.8544112215306|-6.8544112215306|-6.8544112215306|-6.8544112215306|-6.8646235741802|-6.8968041514498|-6.9236713885314|-7.0421350001237|-7.1512610381335|-7.1885940637964|-7.1885940637964|-7.2534377670705|-7.4549309254156|-7.7597298151753|||-7.7597298151753|-7.8255329669076|-7.9603144129733|-7.9843823371915|-7.9843823371915|-7.9843823371915|-7.9843823371915|-8.0240357119273|-8.0460624143458|-8.0460624143458|-8.4736235462772|-8.4736235462772|-8.4736235462772|-8.4736235462772|-8.6037896741964|-8.6037896741964|-8.6037896741964|-8.6037896741964|-8.6037896741964|-8.6037896741964|-8.6037896741964|-8.6037896741964|-8.6037896741964|-8.6037896741964|-8.6037896741964|-8.6037896741964|-8.6037896741964|-8.6037896741964|-8.6037896741964|-8.6037896741964|-8.6037896741964
05770|960701|/equities/intertrust-group-holding-sa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05771|1170366|/equities/auction-technology-group|MSCI_EU_SMALLCAP|463.58779293946|463.58779293946|463.58779293946|461.63666785483|460.76338210764|460.76338210764|460.76338210764|460.76338210764|429.57042456405|-513.26113804313|-513.26113804313|-513.26113804313|-513.26113804313|-513.26113804313|-518.55482894549|-520.22758771721|-525.44731968579|-527.37632059974|-527.37632059974|-533.66813399971|-544.04792666635|-544.24519385454|-548.54777139642|-548.54777139642|-557.54008514472|-557.54008514472|-564.84417762368|-564.84417762368|-573.61169308794||-573.61169308794|-573.61169308794|-573.61169308794|||-573.61169308794|-573.61169308794|-573.61169308794|-573.61169308794|-573.61169308794|-573.61169308794|-573.61169308794|-573.61169308794|-573.61169308794|-574.73521454215|-582.40023838017|-591.33359820019|-592.64844244465|-595.41624478005|-595.41624478005|-595.41624478005|-616.816053906|576.46372541441|576.46372541441|576.46372541441|576.46372541441|576.12636157156|570.47373507952|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-625.96243584661|-627.199131535|-627.199131535|-627.199131535|-627.199131535|-627.199131535|-642.51683017778|-652.29647797531|-660.00182466088|-660.00182466088|-669.89625076222|-669.89625076222|-669.89625076222|-676.84436926723|-676.84436926723|-676.84436926723|-710.21281260068|-710.21281260068|-710.21281260068|-710.21281260068|-728.19927715133|-728.19927715133|-728.19927715133|-728.19927715133|-728.19927715133|-728.19927715133|-728.19927715133|-744.93177387821|-744.93177387821|-744.93177387821|-744.93177387821|-744.93177387821|-744.93177387821|-744.93177387821|-744.93177387821|-744.93177387821|-744.93177387821|-744.93177387821|-744.93177387821|-744.93177387821|-744.93177387821|-744.93177387821||-744.93177387821|-744.93177387821|-744.93177387821|-744.93177387821|-744.93177387821|690.93983770887|690.93983770887|690.93983770887|690.93983770887|690.93983770887|690.93983770887|690.93983770887|690.93983770887|690.93983770887|690.93983770887|690.93983770887|690.93983770887|690.93983770887|690.93983770887|690.93983770887|690.93983770887|690.93983770887|690.93983770887|690.93983770887|690.93983770887|690.93983770887|690.93983770887|674.26648634318|666.63146462122|666.63146462122|662.20162735691|659.16847484101|655.50981630599|655.50981630599|655.50981630599|655.50981630599|655.50981630599|655.50981630599|655.50981630599|655.50981630599|655.50981630599|655.50981630599|655.50981630599|655.50981630599|655.50981630599|655.50981630599|655.50981630599|655.50981630599|655.50981630599|655.50981630599|655.50981630599|655.50981630599|655.50981630599|651.12201811777|634.48786911729|634.48786911729|634.48786911729|634.48786911729|634.48786911729|634.48786911729|634.48786911729|634.48786911729|628.24542876007|628.24542876007||628.24542876007|628.24542876007|628.24542876007|628.24542876007|628.24542876007|628.24542876007|628.24542876007|628.24542876007|628.24542876007|628.24542876007|628.24542876007|611.64473630302|611.64473630302|611.64473630302||611.64473630302|611.64473630302|611.64473630302|611.64473630302||611.64473630302|598.54970700336|588.99067176263|575.41675931525|-668.62686516258|-668.62686516258|-668.62686516258|-668.62686516258|-668.62686516258|-668.62686516258|-668.62686516258|-668.62686516258|-668.62686516258|-668.62686516258|||-668.62686516258|-682.14096129175|-694.39007566883|-694.39007566883|-697.31286099977|-697.31286099977|-697.31286099977|-702.63650611845|-703.80340875046|-703.80340875046|-703.80340875046|-703.80340875046|-703.80340875046|-703.80340875046|-703.80340875046|-703.80340875046|-703.80340875046|-718.75729475365|-718.75729475365|-734.39699417072|-737.87381263964|-737.87381263964|-742.35181427287|-742.35181427287|-752.53186525296|-752.53186525296|-766.20207250329|-769.83563611477|-776.54654764694|-776.54654764694|-776.54654764694
05772|989972|/equities/technogym-spa?cid=989972|MSCI_EU_SMALLCAP|8.9675676289056|8.9468375727337|8.9468375727337|8.9468375727337|8.9468375727337|8.9468375727337|8.9468375727337|8.9053695516235|8.8605824925774|8.8455102548178|8.8455102548178|8.8455102548178|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.1004549979471|-9.2199500401045|-9.2949446924556|8.8622836792879||8.8604988179161|8.8604988179161|8.8604988179161||||8.7898137110194|8.7898137110194|8.6586818714629|8.6291746881874|8.6291746881874|8.5790830483339|8.5523866094068|8.5523866094068|8.5318351808541|8.5318351808541|8.432038738038|8.3626797284634|8.3626797284634|8.3626797284634|8.2702001030744|7.7473222639682|7.7473222639682|7.7473222639682|7.7473222639682||7.7467520583808||7.7467520583808|7.7467520583808|7.7152802269921|7.5584226181785|7.5584226181785|7.5584226181785|7.4292630737592|7.4292630737592|7.4292630737592|7.4086255039958|7.3429329030048|7.3429329030048|7.3110365196876||-7.289453133172|-7.289453133172|-7.289453133172|-7.289453133172|-7.3805034516323|6.9923688174946|6.9923688174946|6.9923688174946|6.9923688174946|-7.3902235735513|-7.3902235735513|-7.469609245598|-7.469609245598|-7.469609245598|-7.469609245598||-7.469609245598|-7.469609245598|-7.469609245598|-7.469609245598|-7.469609245598|-7.469609245598|-7.469609245598|-7.469609245598|-7.469609245598|-7.469609245598|-7.469609245598|-7.5501212907496|-7.6990236786408|-7.8300265501388|-7.8550090568557|-7.8550090568557|-7.8550090568557|-7.9500098777363|-7.9800109943361|-8.0794568150806|-8.0857783055169|-8.0857783055169|-8.0857783055169|-8.0857783055169|-8.0857783055169|-8.0857783055169|-8.0857783055169||-8.0857783055169|-8.0857783055169|-8.0857783055169||-8.0857783055169|-8.168086949969|-8.2028743072623|-8.2562646920144||-8.2562646920144|7.9910968710984|7.9910968710984||7.9910968710984||7.9910968710984|-8.2552511336375|-8.2552511336375|-8.3730566371336|-8.4506183585474|-8.4612424065613|8.2442683494209|8.2442683494209|8.1942380465489|8.1942380465489|8.1942380465489|-8.424221990516|-8.424221990516|-8.424221990516|-8.424221990516|-8.424221990516|-8.4591359010562|-8.467372880073|-8.4981922415579||-8.5544683261119|-8.5544683261119|-8.5544683261119|-8.5544683261119|-8.5838535939546|-8.607614958164|-8.6851278542113|-8.7334751286586||-8.7908466085879|-8.7908466085879|-8.7908466085879|-8.7908466085879|-8.8476066837805|-8.9173412599053|-8.9753786499728|-9.1089862226249|-9.1089862226249|-9.1702020564945|8.9909361160388|8.9909361160388|8.9909361160388|8.9909361160388|8.9088183284457|8.7497980197995|8.5964424434336|8.4922552489284|8.4922552489284|8.4922552489284|8.4922552489284|8.4922552489284|8.4922552489284|8.4922552489284||8.4922552489284|8.4272529444891|8.4272529444891|8.4272529444891|8.4272529444891|8.4272529444891|8.4272529444891|8.4074106905438|8.4074106905438|8.3860121538879|-8.4321100783445|-8.4321100783445|-8.4321100783445|8.2501110294599||8.2501110294599|8.1564332265348|8.1564332265348|8.0612936918303||8.0612936918303|8.0612936918303||8.0612936918303|8.0612936918303|8.0375480590446|8.00490699537|8.00490699537|8.00490699537|8.00490699537|8.00490699537|7.8871190363324|7.7914557988843|7.7914557988843|||7.7914557988843|7.7914557988843|7.7749506163818|7.7575935581857|7.7575935581857|7.6512151536604|-7.9405367598538|-7.9405367598538|-7.9504024352236|-7.9504024352236|-7.9504024352236|-7.9504024352236|-7.9504024352236|-7.9504024352236|-7.9504024352236|-7.9504024352236|-7.9504024352236|-7.9504024352236|-7.9504024352236|-8.2632250615406|-8.3808055264473|-8.4325613294178|-8.4370054617329|-8.4370054617329|-8.4370054617329|-8.4370054617329|-8.4370054617329||-8.4370054617329|-8.4370054617329|
05773|948499|/equities/drillisch?cid=948499|MSCI_EU_SMALLCAP|-18.958175522639|-18.958175522639|-19.024084893149|-19.086760776222|-19.493067495227|-19.552429071915|-19.552429071915|-19.694921246118|18.308712226943|18.308712226943|18.308712226943|18.308712226943|18.308712226943|17.93915156621|17.93915156621|17.62407528052|17.62407528052|17.544414156862|17.544414156862|17.504697766463|17.504697766463|17.504697766463|17.504697766463|17.280774609425|16.884194391942|16.878606835692|16.878606835692|16.878606835692|16.878606835692||16.757342064479|16.569268134014|16.420854253654|||15.875393729613|15.725830735935|15.725830735935|15.725830735935|15.725830735935|15.725830735935|15.725830735935|15.725830735935|15.725830735935|15.725830735935|15.725830735935|15.725830735935|15.725830735935|15.725830735935|15.725830735935|15.725830735935|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.545589311322|15.175087634036|15.175087634036|15.175087634036|15.175087634036|15.175087634036|15.175087634036|15.175087634036|15.175087634036|15.175087634036|15.175087634036|15.175087634036|15.175087634036|15.175087634036|14.924430259595|14.924430259595|14.791032615115|14.761522947037|14.761522947037|14.46502519789|14.162250372466|13.811389283667|13.589321644582|13.400357175179|13.386490610289|13.386490610289|13.104248150689|13.104248150689|13.083609113541|13.004009734091|12.848899799913|12.678221974472||12.132468790588|12.039409949578|12.002677522542|11.796515312756|11.796515312756|11.675016393225|11.304395945372|11.304395945372|11.304395945372|11.304395945372|11.304395945372|11.304395945372|11.304395945372|11.304395945372|11.304395945372|11.304395945372|11.304395945372|9.9393286522911|9.6976895578465|9.6976895578465|-10.288066684306|-10.288066684306|-10.288066684306|-10.288066684306|-10.288066684306|-10.288066684306|-10.288066684306|-10.288066684306|-10.288066684306|-10.288066684306|-10.288066684306|-10.288066684306|-10.288066684306|-10.288066684306|-10.288066684306|-10.393962766396|-10.617363393024|-10.617363393024|-10.617363393024|-10.617363393024|-10.617363393024|-10.617363393024|-10.617363393024|-10.617363393024|-10.617363393024|-10.617363393024|-10.734292546594|9.9093856761211|9.9093856761211|9.9093856761211|9.9093856761211|9.9093856761211|9.9093856761211|9.9093856761211|9.9093856761211|9.9093856761211|9.9093856761211|9.9093856761211|9.9093856761211|9.9093856761211|-10.620925225382|-10.620925225382|-10.620925225382|-10.734917364258||-10.758241558228|-10.801923497045|-10.801923497045|-10.801923497045|-10.801923497045|-10.801923497045|-10.801923497045|-10.801923497045|-10.801923497045|-10.801923497045|-10.801923497045|-10.801923497045|-10.801923497045|-10.801923497045||-10.801923497045|-10.801923497045|-10.801923497045|-10.801923497045||-10.801923497045|-10.801923497045|-10.801923497045|-10.801923497045|-10.801923497045|-10.801923497045|-10.801923497045|-10.801923497045|-10.801923497045|-10.801923497045|-10.801923497045|-10.801923497045|-10.801923497045|-10.801923497045|||-10.801923497045|-10.801923497045|-10.946581663384|-11.075646203639|-11.141273491782|-11.31641466662|-11.469349464274|-11.628721537961|-11.771912908967|-11.907681147716|-12.086867933429|-12.116986246807|-12.116986246807|-12.116986246807|-12.346180094653|-12.346180094653|-12.346180094653|-12.346180094653|-12.346180094653|-12.564089233537|-12.654593319079|-12.654593319079|-12.654593319079|-12.654593319079|-12.654593319079|-12.654593319079|-12.654593319079|-12.654593319079|-12.9006591311|-13.225732643395|12.286765859575
05774|1006171|/equities/banca-farmafactoring-spa|MSCI_EU_SMALLCAP|10.032765744431|9.7575174683804|-10.472571972328|-10.472571972328|-10.472571972328|-10.472571972328|-10.472571972328|-10.472571972328|-10.472571972328|-10.538690756115|9.9941908507548|9.9941908507548|9.9941908507548|9.9941908507548|9.9941908507548|9.9941908507548|9.9941908507548|9.9941908507548|9.9941908507548|9.9941908507548|9.9941908507548|9.9941908507548|9.9941908507548|9.9941908507548|9.9941908507548|9.9941908507548|9.9941908507548|9.9941908507548|9.9941908507548||9.9941908507548|9.9941908507548|9.9941908507548|||9.9941908507548|9.9941908507548|9.9941908507548|9.9941908507548|9.9941908507548|9.9941908507548|9.9941908507548|9.9941908507548|9.9941908507548|9.9941908507548|9.90632291955|9.8875811488788|9.8445697586451|9.8445697586451|9.8445697586451|9.8084112053353|9.7415676520089|9.6789643417707|9.3988490249174|9.3681658269583|9.3204620151187|9.2764198318414|9.2764198318414|9.2764198318414|9.2764198318414|9.2549111595079|9.2544891380877|9.2544891380877|9.0535989893378|8.9189299824688|8.9189299824688|8.9189299824688|8.9189299824688|8.9189299824688|8.9189299824688|8.7668669756754|8.7351304222592|-9.4035014971735|-9.4035014971735|-9.4035014971735|-9.4035014971735|-9.4308352320991|-9.4615561630503|-9.4615561630503|-9.5442289407801|-9.5521988930251|-9.6171653604006|-9.7337948321739|-9.7697719467392|-9.7909399843571|-9.7909399843571|-9.7909399843571|-9.7909399843571|-9.7909399843571|-9.7909399843571|-9.7909399843571|-9.7909399843571|-9.7909399843571|-9.7909399843571|-9.7909399843571|-9.7909399843571|-9.7909399843571|-9.7909399843571|-9.7909399843571|-9.840766414046|-9.9444632883863|-9.9646506264808|-9.9646506264808|-9.9646506264808|-10.002466320744|-10.002466320744|-10.002466320744|-10.002466320744|-10.002466320744|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739||-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.046967519739|-10.270021543359|-10.270021543359|-10.317963041856|9.8040785836742|9.8040785836742|9.8040785836742|9.6039052565319|9.6039052565319|9.6039052565319|9.6039052565319|9.6039052565319|9.6039052565319|9.557950028603|9.4188334244542|9.418452541423|9.418452541423|9.418452541423|9.418452541423|9.3489331631015|9.3489331631015|9.3489331631015|9.3356508864895|9.3356508864895|9.3356508864895|9.3356508864895|9.3356508864895|9.3356508864895|9.3356508864895|9.3356508864895|9.3356508864895|9.3356508864895|9.3356508864895|9.3356508864895|9.3356508864895|9.3356508864895|9.3356508864895|9.3356508864895|9.3356508864895|9.3356508864895|9.3356508864895|9.3356508864895|9.3004453594967|9.2141060757951|9.1298401011709|9.0587110137149|9.002453102061|9.002453102061|9.002453102061|8.9638366317184|8.8962081378733|8.8010642204058|8.6367377344516|8.5199869014319|-9.1972146263387|-9.1972146263387|-9.1972146263387|-9.1972146263387|-9.1972146263387|-9.1972146263387|-9.1972146263387|-9.1972146263387|-9.1972146263387|-9.1972146263387|-9.1972146263387|-9.1972146263387|-9.1972146263387|-9.1972146263387|-9.1972146263387|-9.310172703858|-9.310172703858||-9.4023112926891|-9.4023112926891|-9.4023112926891|-9.4023112926891|-9.420345323396|-9.6165864382485|-9.6165864382485|-9.6165864382485|-9.6165864382485|-9.6165864382485|-9.6165864382485|-9.6165864382485|-9.6165864382485|-9.6165864382485|||-9.6165864382485|-9.6165864382485|-9.7234290346282|-9.7782981198582|-9.7782981198582|-9.7782981198582|-9.7782981198582|-9.7782981198582|-9.7782981198582|-9.7782981198582|-9.7782981198582|-9.7782981198582|-9.7782981198582|-9.7782981198582|-9.7782981198582|-9.7782981198582|-9.7782981198582|9.0330225761952|9.0330225761952|9.0330225761952|9.0330225761952|9.0330225761952|9.0330225761952|9.0330225761952|9.0330225761952|9.0330225761952|9.0330225761952|9.0330225761952|9.0330225761952|9.0330225761952|9.0330225761952
05775|6866|/equities/c-c-group|MSCI_EU_SMALLCAP|141.91915805465|141.91915805465|141.91915805465|141.91915805465|141.91915805465|141.91915805465|141.91915805465|141.91915805465|139.47456460306|139.47456460306|139.47456460306|139.47456460306|139.47456460306|139.47456460306|139.47456460306|139.47456460306|139.47456460306|139.47456460306|139.47456460306|139.47456460306|139.47456460306|138.76977663025|138.76977663025|138.76977663025|138.76977663025|138.76977663025|138.76977663025|138.76977663025|138.76977663025||138.76977663025|138.42597760078|136.50486362109|||135.89790585449|133.41100324978|132.6233369442|132.43005267438|132.43005267438|131.34354440193|131.34354440193|131.34354440193|131.34354440193|131.34354440193|131.34354440193|131.34354440193|131.34354440193|131.34354440193|131.34354440193|131.34354440193|131.34354440193|131.34354440193|131.34354440193|131.34354440193|131.34354440193|131.34354440193|131.34354440193|131.34354440193|131.34354440193|131.34354440193|131.34354440193|131.34354440193|131.34354440193|131.34354440193|131.34354440193|131.34354440193|131.34354440193|130.10670673509|-143.38797152375|-143.38797152375|-143.38797152375|-143.38797152375|-143.38797152375|-143.38797152375|-143.38797152375|-143.38797152375|-143.38797152375|-143.38797152375|-143.38797152375|-143.38797152375|-143.38797152375|-143.38797152375|-143.38797152375|-143.38797152375|-143.38797152375|-143.38797152375|-143.38797152375|-143.38797152375|-143.38797152375|-143.38797152375|-143.38797152375|-143.38797152375|-143.38797152375|-143.38797152375|-143.38797152375|-143.38797152375|-143.38797152375|-143.38797152375|-143.38797152375|-143.38797152375|-143.38797152375|-143.38797152375|-143.38797152375|-143.38797152375|-143.59943281078|-143.59943281078|-143.59943281078|-143.59943281078|-143.59943281078|-143.59943281078|-143.59943281078|-143.59943281078|-143.59943281078|-143.95290888858|-143.95290888858|-143.95290888858|-143.95290888858|-143.95290888858||-143.95290888858|-143.95290888858|-143.95290888858|-143.95290888858|-143.95290888858|132.70813561835|132.70813561835|132.70813561835|132.70813561835|132.70813561835|132.70813561835|132.70813561835|132.70813561835|131.60624104853|131.60624104853|131.60624104853|131.60624104853|131.60624104853|131.60624104853|131.60624104853|131.60624104853|130.2291575683|130.00128392897|130.00128392897|130.00128392897|130.00128392897|130.00128392897|128.13431453398|127.90575807253|127.90575807253|127.90575807253|126.92195995824|124.00151431314|-136.75330757488|-136.75330757488|-136.75330757488|-136.75330757488|-136.75330757488|-136.75330757488|-136.75330757488|-136.75330757488|-136.75330757488|-136.75330757488|-136.75330757488|-136.75330757488|-138.45923470777|-138.83247809191|-142.36355697691|-142.36355697691|-144.7928444763|-146.58093440753|-147.24547945374|-148.42831491225|-149.68468275577|-149.68468275577|-149.68468275577|-149.68468275577|-149.68468275577|-149.68468275577|-149.68468275577|-149.68468275577|-149.68468275577|-149.68468275577|-149.68468275577||-149.68468275577|-149.68468275577|-149.68468275577|-149.68468275577|-149.68468275577|-149.68468275577|144.12306239578|144.12306239578|144.12306239578|144.12306239578|144.12306239578|144.12306239578|144.12306239578|144.12306239578||144.12306239578|144.12306239578|144.12306239578|144.12306239578||144.12306239578|144.12306239578|144.12306239578|142.92971174772|142.92971174772|142.40386924138|142.40386924138|142.40386924138|142.40386924138|142.40386924138|142.40386924138|142.40386924138|142.40386924138|142.40386924138|||141.2653644134|141.2653644134|141.2653644134|141.2653644134|139.33928802823|138.49370446616|138.49370446616|138.49370446616|138.49370446616|138.46456257959|-156.16972268318|-156.16972268318|-156.16972268318|-156.16972268318|-156.16972268318|-156.16972268318|-156.16972268318|-156.16972268318|-158.47191104066|-159.42989793499|-162.3332204364|-162.48113862063|-162.48113862063|-162.75017669131|-162.75017669131|-162.75017669131|-162.75017669131|-162.75017669131|-162.75017669131|-162.75017669131|-162.75017669131
05776|992975|/equities/cellink-ab-b|MSCI_EU_SMALLCAP|48.816259201951|48.816259201951|48.816259201951|48.816259201951|48.816259201951|48.816259201951|48.816259201951|48.816259201951|46.78028764613|-56.700709361496|-56.700709361496|-56.700709361496|-57.61372359455|-57.61372359455|-57.61372359455|-59.080803163189|-59.313670325431|-60.552412006759|-62.363790270911|-65.988351426391|54.746754470096|54.746754470096|54.746754470096|54.746754470096|54.746754470096|54.746754470096|54.746754470096|54.746754470096|54.746754470096||54.746754470096|54.746754470096|54.746754470096|||54.746754470096|54.746754470096|54.746754470096|54.746754470096|54.746754470096|54.746754470096|53.264175431183|52.315346530077|52.315346530077|52.315346530077|52.315346530077|51.047049419744|47.530054826056|43.501551132775|43.501551132775|42.497783314098|42.497783314098|42.497783314098|42.497783314098|42.497783314098|42.497783314098|42.497783314098|42.497783314098|42.497783314098|39.584203758625|38.464531714571|38.464531714571|38.464531714571|33.795074348452|33.795074348452|33.795074348452|33.795074348452|33.795074348452|33.795074348452|33.795074348452|33.795074348452|33.795074348452|25.191747538251|-29.719960989369|-29.719960989369|-29.719960989369|-29.719960989369|-29.719960989369|-29.719960989369|-29.719960989369|-29.719960989369|-29.719960989369|-29.722733406902|-30.571926440001|-31.247696387769|-32.550773925252|-33.853216251542|-33.853216251542|-33.853216251542|-33.853216251542|-33.853216251542|-34.053477515912|-34.053477515912|-34.958864148166|-35.272159105501|-35.272159105501|-35.272159105501|-36.498928504664|-36.498928504664|-36.498928504664|-37.310477421768|-38.606085960608|-39.822315419759|-40.254797843922|-41.459773915596|-42.480859219572|-43.515952891267|-44.206059581877|-45.302289890847|36.704468652408|36.704468652408|36.704468652408|36.704468652408|36.704468652408|36.704468652408|36.704468652408|36.704468652408|35.603853142704|-44.891051164129|-44.891051164129|-44.891051164129|-44.891051164129|-44.891051164129|-44.891051164129|-44.891051164129|-45.050056314975|-45.770063241885|-47.058892682973|-47.058892682973|-47.058892682973|-48.147103896609|40.286539269656|40.286539269656|40.286539269656|40.286539269656|40.286539269656|40.286539269656|40.286539269656|40.286539269656|40.286539269656|40.286539269656|40.286539269656|40.286539269656|40.286539269656|40.286539269656|39.419488908152|39.188442867602|39.188442867602|36.382715509561|35.758147203812|35.758147203812|35.758147203812|35.758147203812|35.758147203812|35.758147203812|35.758147203812|35.758147203812|35.758147203812|34.639051609446|-43.348292810225|-43.348292810225|-43.348292810225|-43.348292810225|-43.348292810225|-44.300879882998||-44.766533347442|-46.19725955468|-47.478064679896|-49.615072197158|-51.921944392921|-51.921944392921|-51.921944392921|-51.921944392921|-51.921944392921|-52.248271903728|-54.33030230175|-60.445891556591||52.691755433137|52.691755433137|52.691755433137|52.691755433137|52.691755433137|52.691755433137|52.691755433137|52.691755433137|52.691755433137|52.691755433137|52.691755433137|52.691755433137||52.691755433137|52.691755433137|52.691755433137|52.691755433137|52.691755433137|52.691755433137|52.691755433137|52.691755433137|52.691755433137|52.691755433137|52.691755433137|52.095282814299||48.105869157882|-59.840334868628|-59.840334868628|-59.840334868628|-59.840334868628|-59.840334868628|-59.840334868628|-60.849261575494|-61.844277736105|-61.844277736105|-61.844277736105|-61.844277736105|-62.339902275271|-62.339902275271|||-62.339902275271|-63.171206892826|-63.171206892826|-63.171206892826|-63.171206892826|-63.171206892826|-63.171206892826|-65.689119380158|-66.73346481659|-67.338293079292|-68.576993310623|-70.199878867506|-70.199878867506|-70.199878867506|-74.260975502199|-74.467750600384|-75.27305651087|-77.287840211595|-78.593158443995|-80.531286990453|-83.168095893119|-83.596772638134|-84.567427801077|-84.567427801077|-84.567427801077|-85.102695861331|-88.551108437398|-88.551108437398|-90.944563421517|-91.898715970652|-91.898715970652
05777|948913|/equities/ncc-b?cid=948913|MSCI_EU_SMALLCAP|125.06437817544|125.06437817544|125.06437817544|125.06437817544|125.06437817544|125.06437817544|125.06437817544|124.2436850862|124.2436850862|121.9965147006|121.9965147006|121.73439598408|121.73439598408|121.73439598408|121.73439598408|121.73439598408|121.73439598408|121.73439598408|121.73439598408|121.73439598408|121.73439598408|120.73821470833|120.27896440498|120.27896440498|120.27896440498|120.27896440498|120.27896440498|120.27896440498|120.27896440498||120.27896440498|119.05057928288|119.05057928288|||116.25063983295|113.8062660572|113.76251945198|112.42501703567|110.1000216412|-118.22601841607|-118.22601841607|-118.22601841607|-118.22601841607|-118.22601841607|-118.22601841607|-118.22601841607|-118.22601841607|111.39379969853|111.39379969853|111.39379969853|110.98268530616|110.98268530616|110.98268530616|110.98268530616|110.98268530616|110.98268530616|110.50103899945|110.50103899945|110.50103899945|110.50103899945|110.24696551416|110.24696551416|109.42497136848|109.42497136848|109.42497136848|109.42497136848|109.42497136848|109.42497136848|109.42497136848|109.42497136848|109.42497136848|-117.77209088134|-117.77209088134|-117.77209088134|-117.77209088134|-117.77209088134|-117.77209088134|-119.42727563174|-119.42727563174|-120.08030718997|-120.52256074697|-121.68062237402|-123.11736073649|116.85395720417|116.85395720417|116.85395720417|115.90365387401|115.90365387401|114.74295019001|-119.51277275286|-119.51277275286|-119.51277275286|-119.51277275286|-119.51277275286|-119.51277275286|-119.51277275286|-119.51277275286|-121.11697006448|115.04260340198|115.04260340198|115.04260340198|115.04260340198|114.53066688627|112.42243039276|112.42243039276|111.29714454176|110.28166235821|110.28166235821|110.10143504781|-116.14876186103|-116.14876186103|-116.14876186103|-116.14876186103|-116.14876186103|-116.14876186103|-116.14876186103|-116.14876186103|-116.14876186103||-116.14876186103|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828|109.18802186828|108.38669121907|107.06854198426|106.05393714872|106.03881520361|106.03881520361|103.91534793741|97.871416208265|97.871416208265|97.690459910496|97.14495816878|95.844398982564|95.171550864687|94.530968847248|94.530968847248|94.530968847248|92.553851646818|90.718170530969|88.93407480736|88.781882468803|88.781882468803|-93.833701617023|-93.833701617023||-93.833701617023|-93.833701617023|-94.792997473369|-96.190558241351|-96.642193994883|-96.642193994883|-96.642193994883|-96.642193994883|-96.642193994883|-96.642193994883|-96.642193994883|-96.642193994883||-96.642193994883|-96.642193994883|-96.642193994883|-98.327440484766|-99.835417186777||-99.835417186777|94.617412626623|94.617412626623|94.617412626623|94.617412626623|94.617412626623||94.617412626623|94.617412626623|94.617412626623|94.617412626623|94.617412626623|94.617412626623|94.617412626623||94.617412626623|94.617412626623|94.617412626623|94.617412626623||94.617412626623|90.297123869126|86.366248404389|86.222440875222|86.222440875222|86.222440875222|86.222440875222|86.222440875222|86.222440875222|85.774930491105|85.086033200837|83.98589440803|83.98589440803|83.98589440803|||83.98589440803|83.98589440803|83.98589440803|83.98589440803|83.98589440803|-92.177288603142|-92.177288603142|-92.610873089184|-93.125969420925|-93.287188754099|-95.32743203377|-97.501586672722|-98.314490173406|-98.314490173406|-99.853696055553|-99.853696055553|-100.89966074111|-102.29684179229|-103.09649444071|96.65338229131|96.65338229131|96.65338229131|96.409315521974|95.265903931479|-100.39639879204|-100.39639879204|-100.39639879204|-100.39639879204|-100.39639879204|-100.39639879204|-100.39639879204
05778|32232|/equities/cie-automotive-sa|MSCI_EU_SMALLCAP|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.389120534196|-25.606800559642|-25.800619223827|-25.800619223827|-25.903601921039|-25.903601921039|-26.205114139934|24.635011623205|24.635011623205|24.635011623205|24.635011623205|24.635011623205||24.396318971387|24.396318971387|24.396318971387|||24.396318971387|24.396318971387|24.396318971387|24.387947848746|24.387947848746|24.387947848746|24.387947848746|24.338340501485|24.338340501485|24.338340501485|24.338340501485|24.322271829399|24.322271829399|24.182434394959|24.182434394959|24.159370558133|23.716312666476|-25.349875093828|-25.349875093828|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.387900851962|-25.598336441814|-25.598336441814|-25.598336441814|-25.598336441814|-25.775928638046|-25.88992070894|-26.022134883984|-26.20903906092|-26.431154401931|-26.751504938379|-26.751504938379|-26.751504938379|-26.751504938379|-26.751504938379|-26.751504938379|-26.751504938379|-26.751504938379|-26.751504938379|-26.751504938379|-26.751504938379|-26.751504938379|-26.751504938379|-26.772782158603|-27.14975825918|-27.375287073323|-27.580318682138|-27.688764330705|-27.688764330705|-27.688764330705|-28.04575906781|-28.04575906781|-28.240843200988|-28.342472640666|-28.342472640666|-28.342472640666|26.774457663115|26.774457663115|26.774457663115|26.774457663115|26.774457663115|26.774457663115|-28.005676804779|-28.005676804779|-28.005676804779|-28.005676804779|-28.005676804779|-28.05075185696|-28.188275095418|-28.188275095418|-28.188275095418|-28.189194198664|-28.272437939176|-28.296466691417|-28.296466691417|-28.591630254766|-28.64625516046|-28.751395385673|-28.783772434581|-28.960581984771|-28.960581984771|-29.209536356675|26.901357991922|26.901357991922|26.901357991922|26.901357991922|26.901357991922|26.901357991922|26.748175788178|-28.490280351197|-28.490280351197|-28.490280351197|-28.490280351197|-28.490280351197|-28.490280351197|-28.974756992697|27.190574839083|27.190574839083|27.190574839083|27.190574839083|27.190574839083|27.190574839083|27.190574839083|27.190574839083|27.190574839083|27.190574839083|27.190574839083|27.190574839083|27.190574839083|27.190574839083|27.190574839083|27.190574839083|27.190574839083|27.190574839083|27.190574839083|27.190574839083|27.190574839083|27.190574839083|26.781748880245|-28.629935380291|-28.629935380291|-28.629935380291|-28.629935380291|-28.629935380291|-28.629935380291|-28.629935380291|-28.629935380291|-29.121038777377|26.942180043298|26.865754849202|26.723196728925|26.723196728925|26.723196728925|26.723196728925|26.723196728925|26.723196728925|26.723196728925|26.723196728925|26.723196728925|26.723196728925|26.723196728925|26.723196728925|26.723196728925|26.522441051514|26.395729368742|26.395729368742|25.63377091333|25.63377091333|25.63377091333||25.607753832616|25.607753832616|25.607753832616|25.607753832616|25.607753832616|25.607753832616|25.607753832616|25.607753832616|25.443059373208|-27.081217304937|-27.081217304937|-27.081217304937|-27.081217304937|-27.081217304937|||-27.081217304937|-27.081217304937|-27.081217304937|-27.081217304937|-27.081217304937|-27.081217304937|-27.081217304937|-27.081217304937|-27.081217304937|-27.081217304937|-27.134188111088|-27.134188111088|-27.134188111088|-27.134188111088|-27.787987849736|-27.832359221607|-27.832359221607|-27.832359221607|-27.832359221607|26.472238610124|26.472238610124|26.472238610124|26.472238610124|26.472238610124|26.472238610124|26.472238610124|26.472238610124|26.472238610124|26.472238610124|26.472238610124|26.472238610124
05779|942431|/equities/anima-holding-spa|MSCI_EU_SMALLCAP|4.0400620112007|4.0400620112007|4.0400620112007|4.0400620112007|4.0400620112007|4.0400620112007|4.0400620112007|4.0400620112007|4.0400620112007|4.0400620112007|4.0400620112007|4.0400620112007|4.0240690585844|3.9862988653969|3.9844431549522|3.8951589962082|3.8533988153754|3.8522206574088|3.8522206574088|3.8519119454098|3.8374749221957|3.8374749221957|3.8374749221957|3.8374749221957|3.8241605509877|3.8241605509877|3.8241605509877|3.8241605509877|3.8241605509877||3.8241605509877|3.8241605509877|3.8136229503552|||3.8046920816545|3.790101365352|3.790101365352|3.7767792852988|3.7616244385912|3.7616244385912|3.7616244385912|3.7548597862265|3.7548597862265|3.7548597862265|3.7548597862265|3.7548597862265|3.7548597862265|3.7548597862265|3.7548597862265|3.7548597862265|3.7548597862265|3.7548597862265|3.7548597862265|3.7548597862265|3.7548597862265|3.7548597862265|3.7548597862265|3.7548597862265|3.7548597862265|3.7548597862265|3.7353578999628|3.7353578999628|3.691711569508|3.691711569508|3.691711569508|3.691711569508|3.691711569508|3.691711569508|3.691711569508|3.691711569508|3.691711569508|-4.0139223709409|-4.0139223709409|-4.0139223709409|-4.0139223709409|-4.0139223709409|-4.0280247015759|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.8357781651763|3.7291936589242|3.7291936589242|3.7291936589242|3.6942150938247|3.671377378854|3.671377378854|3.671377378854|3.6636415125626|3.6567129031042|3.6462358206986|3.6462358206986|3.6462358206986|3.6462358206986|3.6462358206986|3.6450565399063|3.6450565399063|3.6325071720428|3.5981190765507|3.5498132572555|3.5498132572555|3.5498132572555|3.5498132572555|3.5498132572555|3.5498132572555|3.5498132572555|3.5498132572555|3.5498132572555|3.5498132572555||3.5498132572555|3.5498132572555|3.5498132572555|3.5367925151613|3.5287686361239|3.5287686361239|3.5150761221698|3.4441957445996|3.3867714864407|3.3867714864407|3.3867714864407|3.3867714864407|3.2961904188432|3.2234337087514|-3.4059618670094|-3.4059618670094|-3.4059618670094|-3.4059618670094|-3.4059618670094|-3.4059618670094|-3.4059618670094|-3.4059618670094|-3.4059618670094|-3.4059618670094|-3.4059618670094|-3.4059618670094|-3.4059618670094|-3.4059618670094|-3.4702909609067|-3.478292950757|-3.478292950757|-3.478292950757|-3.478292950757|-3.478292950757|-3.478292950757|-3.478292950757|-3.4816588525062|-3.5177895344517|-3.5177895344517|-3.5177895344517|-3.5177895344517|-3.5177895344517|-3.5177895344517|-3.5177895344517|-3.5177895344517|-3.5177895344517|-3.5177895344517|-3.5177895344517|-3.5177895344517|-3.5177895344517|-3.5177895344517|-3.5177895344517|-3.5177895344517|-3.5177895344517|-3.5703216169964|-3.6092365404571|-3.6092365404571|-3.6235960744713|-3.6997734598423|-3.7616371106335|-3.7854857523384|-3.8374467716871|-3.8374467716871|-3.8374467716871|-3.8707640892464|-3.8707640892464|-3.8707640892464|-3.8707640892464|-3.9110711025085|-3.9368568445672|-3.9464166820444|-3.9464166820444|-3.9464166820444|-3.9665606198554|-3.9665606198554||-3.9665606198554|-3.9665606198554|-3.9665606198554|-3.9665606198554|-3.9665606198554|-3.9665606198554|-3.9665606198554|-3.9665606198554|-3.9665606198554|-3.9665606198554|-3.9665606198554|-3.9665606198554|-3.9665606198554|-3.9665606198554|||-3.9665606198554|-3.9665606198554|-3.9665606198554|-3.9665606198554|-3.9665606198554|-3.9665606198554|-3.9665606198554|-3.9665606198554|-3.9665606198554|-3.9665606198554|-3.9665606198554|-3.9665606198554|-3.9665606198554|-3.9665606198554|-3.9665606198554|-4.0098451969628|-4.046784118076|-4.046784118076|-4.0986489755797|-4.1739432660394|3.9238772515741|3.9238772515741|3.9238772515741|3.9238772515741|3.9238772515741|3.9238772515741|3.9238772515741|3.9238772515741|3.9238772515741|3.9238772515741|3.9238772515741
05780|958919|/equities/hexatronic-group-ab|MSCI_EU_SMALLCAP|24.700027180135|-24.83588880703|-24.83588880703|-24.83588880703|-24.83588880703|-25.228210599391|-25.513407468757|-25.513407468757|-25.553092466712|-25.553092466712|-25.553092466712|-25.553092466712|-25.553092466712|-25.553092466712|-25.875103088352|-26.171074053514|-26.171074053514|-26.171074053514|22.256183645155|22.256183645155|22.256183645155|22.256183645155|22.256183645155|22.256183645155|22.256183645155|22.256183645155|22.256183645155|22.256183645155|22.256183645155||22.256183645155|22.256183645155|22.256183645155|||22.256183645155|22.256183645155|22.256183645155|20.637980696257|19.986089755756|19.405654750115|-24.750595008993|-24.750595008993|-24.750595008993|-24.750595008993|-24.750595008993|-24.750595008993|-24.750595008993|-24.859550700876|-25.630333620413|-25.634096366461|-25.634096366461|-25.634096366461|-25.634096366461|-25.634096366461|-25.634096366461|-26.069686479402|-26.069686479402|-30.091318098519|-30.506681139891|-30.506681139891|-30.506681139891|-30.506681139891|-30.506681139891|-30.506681139891|-31.056311589286|-32.091457134933|-32.157175548044|-32.774084205062|-32.97269529108|-32.97269529108|-33.164106408796|-33.395673160246|-34.01352551744|-34.815584641537|-37.711760818782|-41.79306741536|-43.315631716122|-43.577320878729|-43.577320878729|-43.949800298197|-45.79088994925|-47.602652464363|-48.091837894092|-48.296486125136|-49.535539664322|-50.783254597912|-50.783254597912|-50.783254597912|-50.783254597912|-51.020841570177|-51.103505441041|-51.103505441041|-52.788341226944|-53.886845314957|-53.886845314957|-53.886845314957|-53.886845314957|-54.953715973935|-55.179685466644|-57.205206836988|-60.777451371407|-61.634384519347|-61.634384519347|-62.470424844698|-62.735919180497|-62.735919180497|-62.735919180497|-64.708799352231|-65.807555293576|-66.311121052689|-66.311121052689|-66.311121052689|-66.311121052689|-66.311121052689|-66.311121052689|-66.311121052689|-66.311121052689|-66.311121052689|-66.311121052689|-66.311121052689|-67.973468005863|-68.997186435822|-69.113541882969|-70.765047172415|-71.243384577287|-75.748207332308|-77.568893210896|-77.568893210896|-82.29099333817|-83.368885708454|-83.373199781447|-84.842446151342|-87.114941083685|75.366458227161|75.366458227161|75.366458227161|75.366458227161|75.366458227161|75.366458227161|75.366458227161|75.366458227161|75.366458227161|75.366458227161|75.366458227161|75.366458227161|75.366458227161|75.366458227161|75.366458227161|75.366458227161|75.366458227161|75.366458227161|75.366458227161|75.366458227161|75.366458227161|73.239395249689|72.185997977085|71.026662842242|69.44073572844|66.054481444165|66.054481444165|63.330308225792|63.330308225792|63.330308225792|63.330308225792||63.330308225792|63.330308225792|63.330308225792|63.330308225792|63.330308225792|63.330308225792|63.330308225792|61.042564898775|-73.937934177831|-73.937934177831|-73.937934177831|-74.063261528496||-77.028067398605|-77.656738705698|-78.281370552267|-78.281370552267|-78.281370552267|-78.281370552267|-78.281370552267|-78.2893002915|-80.093668346893|-81.489914312626|-81.489914312626|-81.489914312626||-84.439905792105|-85.522119581289|-86.813462641048|-88.137180966589|-89.751311693426|-91.8292361474|-93.040216164001|-93.040216164001|-93.040216164001|-96.908018010864|-100.44335205688|-104.46150411648||-104.49278062232|-105.93836868407|-105.93836868407|-108.67263421087|-109.285149564|-110.39127539446|-113.36141881733|-116.8071283741|-119.87458784527|-120.81621236213|-122.46523316047|-127.26358740016|-127.26358740016|-127.26358740016|||-127.26358740016|-127.26358740016|-127.26358740016|-127.26358740016|-127.26358740016|-127.26358740016|-127.26358740016|-127.26358740016|-133.65676733834|-135.13807134477|-136.55185384858|-136.55185384858|-136.55185384858|-136.55185384858|-136.77291552947|-136.77291552947|-136.77291552947|-136.77291552947|-136.77291552947|-136.77291552947|-136.77291552947|-136.77291552947|-136.77291552947|-136.77291552947|-136.77291552947|-136.77291552947|-136.77291552947|-136.77291552947|-137.62824151169|-138.82610379165|-138.82610379165
05781|1013395|/equities/unicaja-banco-sa|MSCI_EU_SMALLCAP|0.86882054037462|0.86882054037462|0.8641061796812|0.85286795585993|-0.91762886968358|-0.91762886968358|-0.91762886968358|-0.91762886968358|-0.91762886968358|-0.91762886968358|-0.91762886968358|-0.91762886968358|-0.91762886968358|-0.91762886968358|-0.91762886968358|-0.91762886968358|-0.93289318710679|-0.93490908245372|-0.938394531618|-0.938394531618|-0.938394531618|-0.938394531618|-0.938394531618|-0.938394531618|-0.938394531618|-0.938394531618|-0.938394531618|-0.938394531618|-0.938394531618||-0.938394531618|-0.94666062793295|-0.94691884783616|||-0.94691884783616|-0.94691884783616|-0.95590987434773|-0.95634428252543|-0.9687436586151|-0.98074295846725|-0.99176995652809|-0.99538329462093|-1.0107314180432|-1.0231738202106|-1.0308042491289|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0413027916378|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0484238150154|-1.0498597591491|-1.0609830981462|-1.0737521089818|-1.0737521089818|-1.0737521089818|-1.0737521089818|-1.0737521089818|-1.0737521089818|-1.0737521089818|-1.0737521089818|-1.0737521089818|-1.0766690613723|-1.0810730270633|-1.0810730270633|-1.0810730270633|-1.0810730270633|-1.0810730270633|-1.0810730270633|-1.0810730270633|-1.0810730270633|-1.0810730270633|-1.0810730270633|-1.0810730270633|-1.0810730270633|-1.0810730270633|-1.0810730270633|-1.0810730270633|1.0176604594701|1.0176604594701|1.0176604594701|0.97928936237683|0.95476595952103|0.95297095825766|0.95297095825766|0.95297095825766|0.95297095825766|0.93969000103843|0.92740552759581|0.91970125142946|0.91970125142946|0.91919585404809|0.91617767366694|0.91617767366694|0.91617767366694|0.91617767366694|0.91617767366694|0.91617767366694|0.91617767366694|0.91453071935228|-0.96332372373471|-0.96332372373471|-0.96332372373471|-0.96332372373471|-0.96332372373471|-0.97005415234443|-0.97245199773276|-0.97245199773276|-0.97245199773276|-0.97245199773276|-0.97245199773276|-0.97245199773276|-0.97245199773276|-0.97245199773276|-0.97245199773276|-0.97245199773276|-0.97245199773276|-0.97245199773276|-0.97245199773276|-0.97245199773276|-0.97245199773276|-0.97245199773276|-0.97245199773276|-0.99010308940098|-0.99010308940098|-0.99010308940098|-0.99010308940098|-0.99531838963575|-0.99531838963575|-0.99531838963575|-0.99531838963575|-0.99531838963575|-0.9969926417994|-0.99754739151259|-1.0019693280355|-1.003496051337|-1.003496051337|-1.0054735989236|-1.0054735989236|-1.0054735989236|-1.0054735989236|-1.0054735989236|-1.0209428933885|-1.0379365083935||-1.0524016880727|-1.0777860331358|-1.0777860331358|-1.0865955902274|-1.0880144949465|-1.0880144949465|-1.0880144949465|-1.0880144949465|-1.0880144949465|-1.0880144949465|-1.0880144949465|-1.0880144949465|-1.1016927560351|-1.1016927560351|||-1.1016927560351|-1.1016927560351|-1.1124086534736|-1.1136524189716|-1.1136524189716|-1.1136524189716|-1.1136524189716|-1.1136524189716|-1.1136524189716|-1.1136524189716|-1.1253298790729|-1.1253298790729|-1.1253298790729|-1.1253298790729|-1.1523665423168|-1.1732961596132|-1.1878846222693|-1.19376069247|-1.2176786455763|-1.2344762520936|-1.2386878653416|-1.2386878653416|-1.2386878653416|-1.2386878653416|-1.2386878653416|-1.2386878653416|-1.2386878653416|-1.2386878653416|-1.2386878653416|-1.2386878653416|-1.2386878653416
05782|32244|/equities/zardoya-otis-sa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05783|948985|/equities/applus-services-sa?cid=948985|MSCI_EU_SMALLCAP|11.247070559791|11.195062795455|11.195062795455|11.178803672586|11.105892859337|11.013703198827|10.982342397281|10.979689133507|10.944654690272|10.898505037633|10.838060981264|10.771734218057|10.587605613532|10.117517774973|10.117517774973|10.117517774973|10.117517774973|10.117517774973|10.117517774973|10.117517774973|10.1033525662|10.056793431242|10.056793431242|10.016992493691|10.01276950949|10.001410326622|9.9993445975493|9.9992716161091|9.9841906591343||9.9291004123608|9.9087797604361|9.9087797604361|||9.9087797604361|9.9030886184682|9.8817652609072|9.8797384794246|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8745361595662|9.8450404040584|9.8428225376616|9.8376182034149|9.8376182034149|9.8376182034149|9.8376182034149|9.8376182034149|9.8376182034149|9.8376182034149|9.8376182034149|9.8376182034149|9.8376182034149|9.8376182034149|9.832908943244|9.814759959789|9.814759959789|9.814759959789|9.814759959789|9.814759959789|9.814759959789|9.814759959789|9.814759959789|9.814759959789|9.814759959789|9.7847330724882|9.7719892540749|9.7719892540749|9.7719892540749|9.7719892540749|9.7610992898738|9.7585796709163|9.7585796709163|9.7562823393848|9.7562823393848|9.7562823393848|-9.60468635527|-9.6102076632855|-9.6230084215135|-9.6379191723014|-9.6379191723014|-9.6379191723014|-9.6471325387055|-9.659299478302|-9.659299478302|-9.6776467460379|-9.6776467460379|-9.6776467460379||-9.6776467460379|-9.6776467460379|-9.6776467460379|-9.6776467460379|-9.6776467460379|-9.6968292282671|-9.7320326750643|-9.7584397727906|-9.7584397727906|-9.7584397727906|9.5458095302311|9.5458095302311|9.5458095302311|9.5458095302311|9.5458095302311|9.5458095302311|9.5458095302311|9.5458095302311|9.5458095302311|9.5458095302311|9.5458095302311|9.5458095302311|9.5458095302311|9.5458095302311|9.5458095302311|9.5458095302311|9.5458095302311|9.5458095302311|9.5458095302311|9.5458095302311|9.5458095302311|9.5320108455781|9.4872348090414|9.4052605916399|9.3947338317652|9.3758150443788|9.3636834207901|9.3161908734984|9.3161908734984|9.3161908734984|8.9774349651013|8.8232608858385|8.8100590489515|8.8100590489515|8.8100590489515|8.8100590489515|8.8100590489515|8.8100590489515|8.8100590489515|8.8100590489515|8.8100590489515|8.5656613444009|8.5656613444009|8.5656613444009|8.5656613444009|8.5268462603532|8.4883283324254|8.4883283324254|8.4345244000823|8.4345244000823|8.4345244000823|8.353980985501|8.353980985501|8.2944235439858||8.2682479880211|8.2181068610001|8.2181068610001|8.2181068610001|8.2181068610001|8.2181068610001|8.2181068610001|8.2181068610001|8.2181068610001|8.2181068610001|8.2181068610001|8.2181068610001|8.2181068610001|8.2181068610001||8.2181068610001|7.3351185267555|7.2371216371456|7.2371216371456||7.1483621262999|7.1483621262999|7.1483621262999|7.1483621262999|7.1483621262999|6.9731803098754|6.9598192839829|6.9598192839829|6.9598192839829|6.9598192839829|6.9598192839829|6.9598192839829|6.9598192839829|6.9598192839829|||6.9598192839829|6.9598192839829|6.9598192839829|6.9598192839829|6.9598192839829|6.9598192839829|6.9598192839829|6.9598192839829|6.9598192839829|6.9598192839829|6.9598192839829|6.9598192839829|6.9598192839829|6.9598192839829|6.9598192839829|6.9598192839829|6.9598192839829|6.9598192839829|6.9598192839829|6.9598192839829|6.6540437257018|6.6540437257018|6.6540437257018|6.6540437257018|-6.9660521274408|-6.9660521274408|-6.9660521274408|-6.9660521274408|-6.9660521274408|-6.9660521274408|-6.9660521274408
05784|7350|/equities/helphire-group|MSCI_EU_SMALLCAP|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-366.76405626682|-374.37497442462|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808||350.78959024808|350.78959024808|350.78959024808|||350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|350.78959024808|343.24758124156|343.24758124156|343.24758124156|343.24758124156|343.24758124156|343.24758124156|343.24758124156|343.24758124156|343.24758124156|343.24758124156|343.24758124156|343.24758124156|343.24758124156|343.24758124156|343.24758124156|333.96953471284|330.27170523649|325.30631215609|325.30631215609|325.30631215609|325.30631215609|325.30631215609|325.30631215609|318.24065947573|-338.73550351574|-338.73550351574|-338.73550351574|-338.73550351574|-338.73550351574|-338.73550351574|-338.73550351574|-338.73550351574|-338.73550351574|-338.73550351574|-338.73550351574|-338.73550351574|-338.73550351574|-338.73550351574|-343.69856449347|-343.69856449347|-343.69856449347|-344.01513700434|-344.01513700434|-344.01513700434|-344.14663693871|-344.14663693871|-350.31480486432|-350.31480486432|-350.31480486432|-350.31480486432|-350.31480486432|-350.31480486432|-350.31480486432|-350.31480486432|-350.31480486432|-350.31480486432|-350.31480486432|-350.31480486432|-350.31480486432|-350.31480486432|-352.41300272839|-352.41300272839|-352.41300272839|-352.41300272839|-352.41300272839|-352.41300272839|-352.84368952595|-352.84368952595|-352.84368952595|-358.57261234699|-358.57261234699||-358.57261234699|-358.57261234699|-358.57261234699|-358.57261234699|-362.04099511619|-362.04099511619|-362.04099511619|-362.04099511619|-362.04099511619|-362.04099511619|-362.04099511619|-362.04099511619|-362.04099511619|-362.04099511619|-362.04099511619|-362.04099511619|-362.04099511619|-362.04099511619|-362.04099511619|-362.04099511619|-362.04099511619|-362.04099511619|-362.04099511619|-365.21221679577|-366.84690755085|-373.34842813622|-373.34842813622|-373.34842813622|-373.34842813622|-373.34842813622|-373.34842813622|-373.34842813622|-373.34842813622|-373.34842813622|-373.34842813622|-377.32940989744|-382.92156655272|-397.53728884547|355.11684567301|355.05311411584|-378.11660306438|-378.11660306438|-378.11660306438|-378.11660306438|-378.11660306438|-383.18511451598|-389.91200705497|368.44595237759|368.44595237759|368.44595237759|368.44595237759|368.44595237759|368.44595237759|368.44595237759|367.60269504669|367.60269504669|367.60269504669|367.60269504669|367.60269504669|367.60269504669|367.60269504669|367.60269504669|367.60269504669|367.60269504669||367.60269504669|367.60269504669|367.60269504669|367.60269504669|367.60269504669|367.60269504669|367.60269504669|361.81044214172|361.73382460191|359.84313844657|357.50078820564|357.50078820564|353.3064313396|353.28244348883||353.28244348883|353.28244348883|353.28244348883|353.28244348883||353.28244348883|353.28244348883|353.28244348883|353.28244348883|353.28244348883|353.28244348883|353.28244348883|353.28244348883|-371.55499740051|-371.55499740051|-371.55499740051|-371.55499740051|-371.55499740051|-371.55499740051|||-371.55499740051|-376.02332274804|-376.02332274804|-376.02332274804|-377.58029600995|-377.58029600995|-377.58029600995|-379.28261785394|-380.8254979202|-380.8254979202|-381.15584197561|-381.15584197561|-381.15584197561|-381.15584197561|-387.83058945912|-394.66793502457|-400.91659528555|-403.62955031727|-419.2272781303|-421.00253125589|-430.5172748995|-430.5172748995|-430.5172748995|-430.5172748995|-430.5172748995|-430.5172748995|-430.5172748995|-430.5172748995|-433.32474988834|-433.49972209815|-436.62928654093
05785|948664|/equities/ratos-ab?cid=948664|MSCI_EU_SMALLCAP|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-34.68975318434|-35.307505538752|-36.145808170227|-36.145808170227|34.559193452098|34.559193452098|34.559193452098|34.559193452098|34.559193452098|34.559193452098|34.559193452098|34.559193452098|34.559193452098|34.559193452098|34.559193452098||34.559193452098|34.391475645968|34.391475645968|||34.082983324324|34.082983324324|34.082983324324|34.077758918642|33.125287941693|33.079207874668|32.924673797171|32.122954220166|32.122954220166|32.122954220166|31.435507291545|31.408033504885|31.408033504885|31.059918769104|31.059918769104|30.747335537611|30.747335537611|30.747335537611|30.652805960207|30.652805960207|30.652805960207|30.652805960207|30.628673195871|30.589636511308|30.501816955653|30.246199657411|30.246199657411|30.246199657411|30.246199657411|30.246199657411|30.246199657411|30.246199657411|30.246199657411|30.246199657411|30.246199657411|-31.967374347549|-31.967374347549|-31.967374347549|-31.967374347549|-31.967374347549|-31.967374347549|-31.967374347549|-31.967374347549|-31.967374347549|-31.967374347549|-31.967374347549|-32.458193380415|-32.784659790529|-33.398424075006|-33.398424075006|-33.398424075006|-33.398424075006|-33.398424075006|-33.398424075006|-33.398424075006|-33.398424075006|-33.398424075006|-33.398424075006|-34.068248455126|-34.205967504245|-34.205967504245|-34.205967504245|-34.61218514096|32.59677077282|32.59677077282|32.59677077282|32.59677077282|32.401412868373|32.39030918963|32.39030918963|32.39030918963|32.39030918963|32.39030918963|32.39030918963|32.39030918963|32.39030918963|32.39030918963|32.39030918963|32.39030918963|32.171457342387|31.792728905414|31.605098682831|-33.89535541787|-33.89535541787||-33.89535541787|-33.89535541787|-33.89535541787|-33.89535541787|-34.453727301119|33.203909533498|33.203909533498|33.203909533498|33.203909533498|33.203909533498|33.203909533498|33.203909533498|33.203909533498|33.203909533498|33.203909533498|33.203909533498|33.203909533498|33.203909533498|33.203909533498|33.203909533498|33.203909533498|33.203909533498|33.058233094742|32.80914775589|32.574608185323|32.573216559014|32.573216559014|31.815799211486|29.811997809922|29.135553482412|-30.96025536494|-30.96025536494|-30.96025536494|-30.96025536494|-30.96025536494|-30.96025536494|-30.96025536494|-30.96025536494|-30.96025536494|-30.96025536494|-30.96025536494|-30.96025536494|-30.96025536494|-30.96025536494|-31.051394811786||-31.503772487814|-31.76974756472|-32.053052608092|-32.237835981139|-32.784262023246|-33.480291509933|-33.575915322614|-33.575915322614|-33.575915322614|-33.575915322614|-33.575915322614|-33.575915322614||-33.575915322614|-33.575915322614|-33.575915322614|-33.616989413505|-33.616989413505||-33.616989413505|-34.058877617789|-34.905745585749|-34.905745585749|-34.905745585749|-34.905745585749||-34.905745585749|-35.002295308594|-35.002295308594|-35.002295308594|-35.002295308594|-35.002295308594|-35.393663412204||-35.640386753454|-35.640386753454|-35.669317436631|-36.77368821084||33.127013217746|32.304456935259|-33.314063367023|-33.314063367023|-33.314063367023|-33.314063367023|-33.314063367023|-33.314063367023|-33.314063367023|-33.314063367023|-33.314063367023|-33.314063367023|-33.314063367023|-33.314063367023|||-33.314063367023|-33.314063367023|-33.314063367023|-33.314063367023|-33.314063367023|-33.314063367023|-33.314063367023|-33.314063367023|-33.314063367023|-33.314063367023|-33.314063367023|-33.314063367023|-33.314063367023|-33.314063367023|-33.68921317482|-33.68921317482|-34.31079249276|-34.395731524348|-34.395731524348|-35.245813665257|-35.354705169038|-35.354705169038|-35.354705169038|-35.354705169038|-35.359758763363|-35.359758763363|-35.359758763363|-35.359758763363|-35.359758763363|-35.562508376494|-36.161120291171
05786|29887|/equities/gruppo-mutuionline-spa|MSCI_EU_SMALLCAP|30.416782897532|30.416782897532|30.416782897532|30.416782897532|30.416782897532|30.416782897532|30.416782897532|30.416782897532|30.416782897532|30.088311976636|30.088311976636|30.039792399102|29.952892448678|29.952892448678|29.952892448678|29.952892448678|29.952892448678|29.952892448678|29.952892448678|29.952892448678|29.874163351745|29.874163351745|29.874163351745|29.874163351745|29.874163351745|29.874163351745|29.874163351745|29.874163351745|29.874163351745||29.874163351745|29.874163351745|29.874163351745|||29.856493050461|29.856493050461|29.856493050461|29.856493050461|28.820052390488|28.820052390488|27.983391714528|27.889879174183|27.735977750299|27.68997542646|27.597194218928|27.419105026782|27.047856620706|27.047856620706|27.047856620706|27.047856620706|27.047856620706|27.047856620706|27.047856620706|27.047856620706|27.047856620706|27.047856620706|27.047856620706|27.047856620706|27.047856620706|27.047856620706|26.901689656201|26.901689656201|26.901689656201|26.376876230177|26.150553063171|26.150553063171|26.150553063171|26.150553063171|26.150553063171|25.58117106625|25.123522898318|24.755583323521|24.755583323521|24.611758909273|24.34084342326|24.062048417609|-26.341497131089|-26.341497131089|-26.341497131089|-26.341497131089|-26.341497131089|-26.341497131089|-26.341497131089|-26.341497131089|-26.341497131089|-26.341497131089|-26.341497131089|-26.341497131089|-26.341497131089|-26.341497131089|-26.341497131089|-26.341497131089|-26.341497131089|-26.996107096915|-27.075369692531|-27.075369692531|-27.075369692531|-27.075369692531|-27.150389970841|-27.150389970841|-27.150389970841|-27.150389970841|-27.150389970841|-27.150389970841|-27.150389970841|-27.150389970841|-27.150389970841|-27.150389970841|-27.150389970841|-27.441167266622|-27.441167266622|-27.441167266622|-27.441167266622|-27.441167266622|-27.441167266622|-27.441167266622|-27.441167266622|-27.441167266622|-27.441167266622|-27.441167266622|-27.456853027095|-27.646502515728|-27.65166984339|-27.657308422727|-27.657308422727|-28.197008595646|-29.202232345145||-29.574702669295|-30.208003283775|-31.867225489391|-32.530832673018|-32.530832673018|-32.820370781096|-32.930967237853|-33.2788516176|30.554357321081|30.554357321081|30.554357321081|30.554357321081|30.554357321081|30.554357321081|30.554357321081|30.032618927754|-31.953178507194|-31.953178507194|-31.953178507194|-31.953178507194|-31.953178507194|-31.953178507194|-31.953178507194|-31.953178507194|-31.953178507194|-31.953178507194|-31.953178507194|-31.953178507194|-31.989643845409|-32.138492674132|-32.545547267353|30.389423278815|30.389423278815|30.389423278815|30.389423278815|30.389423278815|30.389423278815|30.389423278815|30.389423278815|30.389423278815|30.389423278815|30.389423278815|30.389423278815|30.389423278815|30.389423278815|30.143804236525|29.412414716931|29.412414716931|29.080461050903|28.331067113783|28.326185787945|27.967985353237|26.861649205691|26.428756755277|26.428756755277|26.428756755277|26.428756755277|26.428756755277|26.428756755277|26.428756755277|26.428756755277|26.166550745234|26.166550745234|26.166550745234|26.166550745234|26.166550745234|26.166550745234|26.166550745234|26.166550745234|26.166550745234|26.166550745234|26.166550745234|26.166550745234|26.166550745234|26.166550745234||26.166550745234|26.166550745234|26.166550745234|26.166550745234|26.166550745234|26.166550745234|26.166550745234|26.166550745234|26.166550745234|26.166550745234|26.166550745234|25.898945081747|25.579383042694|25.024313241509|||24.948843628128|24.948843628128|24.743160307363|24.064621567677|-26.447108816468|-26.447108816468|-26.447108816468|-26.447108816468|-26.447108816468|-26.447108816468|-26.447108816468|-26.447108816468|-26.447108816468|-26.447108816468|-26.447108816468|-26.73900887631|-27.818899018484|-28.329887556718|-28.798763142346|-29.027515051893|-29.53834917604|-29.690388070864|-29.878208755699|-30.06912085662|-30.207912308747|-30.394572339186|-30.394572339186|-30.394572339186|-30.394572339186|-30.410634660863|28.215459838803
05787|989924|/equities/schouw?cid=989924|MSCI_EU_SMALLCAP|-561.25399198101|-561.25399198101|-561.25399198101|-561.25399198101|-567.01418763087|-567.01418763087|552.24957620949|552.24957620949|552.24957620949|552.24957620949|552.24957620949|552.24957620949|552.24957620949|552.24957620949|552.24957620949|-566.1486713463|-566.1486713463|-568.637412607|551.02001014128|551.02001014128|551.02001014128|548.35556682365|543.72840758183|539.1704528687|537.39623047281|537.39623047281|537.39623047281|537.39623047281|537.39623047281||537.39623047281|533.71803385868|527.13114873187|||526.21899688871|526.21899688871|526.21899688871|524.10444098746|521.81048998606|521.01165554007|520.67961726674|519.58316913084|519.58316913084|519.58316913084|519.58316913084|517.89735134546|517.89735134546|517.89735134546|514.83039038384|514.29031429555|514.29031429555|514.29031429555|514.29031429555|514.29031429555|514.29031429555|514.29031429555|514.29031429555|514.29031429555|506.65590477283|504.5065608587|496.39617873189|495.5513097021|462.77923300233|449.49081444704|443.52878326794|443.52878326794|436.69864807549|434.83045003497|434.83045003497|434.83045003497|424.17272226108|-449.5555936062|-449.5555936062|-449.5555936062|-452.24232622911|-452.8664735879|-454.87941509767|-455.86601677519|-458.76779641688|-460.82532935208|-467.40314372454|-471.5868263606|-473.45758484511|-473.84176093901|-474.74084548779|-478.63850097209|-478.63850097209|-478.63850097209|-478.63850097209|-481.7650010801|-484.18333453344|-485.50926059271|-486.63147476408|-486.63147476408|-486.63147476408|-486.63147476408|-489.32663862676|-490.19626514084|-500.45920534831|-500.45920534831|-500.45920534831|-500.45920534831|-500.45920534831|-500.45920534831|-500.45920534831|-500.45920534831|-500.45920534831|-507.09356149812|-509.04840166458|-509.85933518286|-510.42703909207|-514.66893232452|-519.38214702725|-525.40851484845|-525.40851484845|-528.20390538717|-528.92546140996|-528.92546140996||-528.92546140996|-528.92546140996|-528.92546140996|-528.92546140996|-529.02829045551|-532.3435684636|-532.3435684636|-539.10396495955|-545.81970982661|-545.81970982661|-546.46634425179|-549.3514936131|-551.12530075691|-551.12530075691|-552.07272818247|-552.07272818247|-552.07272818247|-552.07272818247|-552.07272818247|-552.07272818247|-552.07272818247|-552.07272818247|-552.07272818247|-552.07272818247|-552.07272818247|-552.07272818247|-552.07272818247|-552.07272818247|-552.07272818247|-552.07272818247|-552.07272818247|-552.07272818247|-552.07272818247|-552.07272818247|-552.07272818247|-552.07272818247|-552.35548182049|-552.35548182049|-552.35548182049|-552.35548182049|-552.35548182049|-552.35548182049|-552.35548182049|-552.35548182049|-555.50609091165|-558.34010101295|-562.57233445883|-567.94233589045|-567.94233589045|-567.94233589045|-567.94233589045|-567.94233589045|-567.94233589045|-567.94233589045|-567.94233589045|-567.94233589045|-567.94233589045|-568.54703987827|-569.43772272256||-569.43772272256|-569.43772272256|-569.43772272256|-576.73955604719||-576.73955604719|-576.73955604719|-576.73955604719|-582.97812900849|-582.97812900849|||-582.97812900849|-585.03233824747|-585.03233824747|-585.03233824747|-585.03233824747|-585.03233824747|-585.03233824747|||-585.03233824747|-585.03233824747|-585.03233824747||-585.03233824747|-585.03233824747|-585.03233824747|-585.03233824747|-585.03233824747|-585.03233824747|-585.03233824747|-585.03233824747|-585.03233824747|-585.03233824747|-585.03233824747|-585.03233824747|-585.03233824747|-585.03233824747||||-585.03233824747|-585.03233824747|-585.03233824747|-585.03233824747|-585.03233824747|-585.03233824747|-585.03233824747|-585.03233824747|-585.03233824747|-585.03233824747|-585.03233824747|-585.03233824747|-585.03233824747|-593.31273729863|-593.31273729863|-593.31273729863|-593.31273729863|-593.31273729863|575.61694135612|575.61694135612|575.61694135612|575.61694135612|575.61694135612|552.02708809397|552.02708809397|545.17076116363|545.17076116363|545.17076116363|545.17076116363|545.17076116363
05788|948673|/equities/ssab?cid=948673|MSCI_EU_SMALLCAP|76.849535812383|75.917987613595|75.917987613595|75.917987613595|75.917987613595|75.917987613595|75.917987613595|75.917987613595|72.79776443896|-77.054166871889|-77.054166871889|-77.054166871889|-77.054166871889|-77.054166871889|-77.054166871889|-77.766623840636|-77.766623840636|-78.457357788424|-78.62963435831|-78.62963435831|-78.62963435831|-78.62963435831|-78.62963435831|-79.18959286679|-79.303995482008|-79.848328448976|-80.313141347793|-80.99126911365|-81.611280519163||-81.611280519163|-81.611280519163|-81.611280519163|||-81.611280519163|-81.611280519163|-81.611280519163|-81.611280519163|-81.611280519163|-81.611280519163|-81.611280519163|-81.611280519163|-81.881083313814|-81.881083313814|77.625070081502|77.625070081502|77.625070081502|77.331189776294|76.924658935195|76.427394408788|75.668220858669|75.145582311064|75.145582311064|73.783981023796|73.14738045917|73.14738045917|72.633755591027|72.211949775077|70.808833066465|70.268702762924|69.223004307572|68.838896184304|67.40877363984|66.650828453546|66.650828453546|66.580921911139|65.976985829219|65.976985829219|65.976985829219|65.72386836249|63.641522505089|62.181694774941|60.466287895872|60.466287895872|59.181429435626|57.351590635396|-60.440234562201|-60.440234562201|-60.440234562201|-62.375816553216|-63.73535200554|-65.391500329506|60.363454760431|60.363454760431|59.6613373395|59.6613373395|59.6613373395|-63.155511583435|-63.155511583435|-63.155511583435|-63.155511583435|-63.155511583435|-63.155511583435|-63.155511583435|-63.155511583435|-63.155511583435|-63.155511583435|-63.155511583435|-63.155511583435|-63.155511583435|-63.155511583435|-63.155511583435|-63.155511583435|-64.178347814467|-64.485772568718|-64.485772568718|-64.485772568718|-64.485772568718|-64.485772568718|-64.485772568718|-64.551334338269|-64.551334338269|-64.551334338269|-64.551334338269|-64.551334338269|-64.551334338269|-64.551334338269|-64.551334338269||-64.551334338269|-65.49259329381|-66.281007331945|-66.281007331945|-66.281007331945|-66.776673787542|-67.376303453918|-67.592560842827|-68.4217339392|-68.54893145977|-68.54893145977|-69.116708444613|-69.116708444613|-69.116708444613|-69.833007467077|-70.184455063924|-70.261617822763|-71.401795885426|-71.538678422199|-71.538678422199|-71.538678422199|-72.27964026688|-72.732154627048|-72.732154627048|-72.732154627048|-73.836839856266|-79.410079131188|-79.410079131188|-79.410079131188|-79.410079131188|-79.410079131188|-79.410079131188|-79.410079131188|-79.410079131188|-79.410079131188|-80.020717685681|-80.020717685681|-80.856357222643|75.606472454257|75.606472454257|75.606472454257|75.606472454257|75.606472454257|75.606472454257|75.606472454257||75.606472454257|75.606472454257|75.606472454257|75.606472454257|75.606472454257|75.606472454257|75.606472454257|74.209415075721|72.748660125778|72.748660125778|72.151842583601|72.005382632088||70.604866980261|68.910963904798|-73.539627959044|-73.539627959044|-73.539627959044||-73.539627959044|-73.539627959044|-73.539627959044|-74.688941355482|-74.688941355482|-74.688941355482||-74.688941355482|-74.688941355482|-74.688941355482|-74.688941355482|-74.688941355482|-74.688941355482|-74.688941355482||-74.688941355482|-74.688941355482|-74.688941355482|-74.688941355482||-74.688941355482|-74.688941355482|-74.688941355482|-74.688941355482|-76.015486156428|-76.498255708438|-76.498255708438|-78.538062389937|73.118926076056|73.118926076056|73.118926076056|73.118926076056|72.30325511204|70.519309338755|||70.519309338755|70.519309338755|70.519309338755|70.124956989517|70.124956989517|-76.389166343772|-76.389166343772|-76.389166343772|-76.389166343772|-76.389166343772|-76.389166343772|-76.389166343772|-76.389166343772|-76.389166343772|-78.642058676362|-78.642058676362|-80.113397088184|-81.533776034397|-81.631065095161|76.862775641779|76.862775641779|76.862775641779|76.862775641779|76.349754578648|75.100840523042|74.212040956592|73.168937956597|71.748815204596|71.559722318283|71.559722318283|71.559722318283
05789|1174544|/equities/cint-group-ab|MSCI_EU_SMALLCAP|9.9119134594225|9.8196084245995|9.8196084245995|9.8196084245995|9.8196084245995|9.8196084245995|9.8196084245995|9.7056762095905|9.5324185553101|8.9249092939725|-10.58793943178|-10.58793943178|-10.58793943178|-10.58793943178|-10.58793943178|-10.58793943178|-10.610326534575|-10.610326534575|-10.751751906414|-11.186112888146|-11.668180791855|9.9131535653663|9.9131535653663|9.9131535653663|9.9131535653663|9.9131535653663|9.9131535653663|9.9131535653663|9.9131535653663||9.9131535653663|9.9131535653663|9.9131535653663|||9.6207258043899|9.4285835489315|9.2489820304493|8.6683132717985|8.6474860359585|8.6474860359585|8.4892415015767|8.4892415015767|8.4892415015767|8.4892415015767|8.4892415015767|8.1711019375666|8.0224101164145|8.0224101164145|7.8934044727183|7.8934044727183|7.8934044727183|7.8934044727183|7.56812291485|7.56812291485|7.4929142036033|7.4279606119341|7.4243646805604|7.4243646805604|7.3905114648175|-9.3580421106411|-9.3580421106411|-9.3580421106411|-9.3580421106411|-9.3580421106411|-9.3580421106411|-9.3580421106411|-9.3580421106411|-9.3580421106411|-9.3580421106411|-9.3580421106411|-9.3580421106411|-9.3580421106411|-9.3580421106411|-9.3580421106411|-9.3580421106411|-9.3580421106411|-9.8375470788825|-10.937552309869|9.0995166982518|9.0995166982518|9.0995166982518|9.0995166982518|9.0995166982518|9.0995166982518|9.0995166982518|9.0402302476045|9.0402302476045|9.0402302476045|9.0402302476045|9.0402302476045|9.0402302476045|9.0402302476045|9.0402302476045|9.0402302476045|-10.181769482775|-10.181769482775|-10.181769482775|-10.181769482775|-10.181769482775|-10.181769482775|-10.181769482775|-10.181769482775|-10.181769482775|-10.181769482775|-10.181769482775|-10.181769482775|-10.269791106294|-10.269791106294|-10.269791106294|-10.269791106294|-10.509728568733|-10.509728568733|-10.509728568733|-10.509728568733|-10.509728568733|-10.509728568733|-10.509728568733|-10.509728568733|-10.509728568733|-10.597198320694|-10.792610420459|-10.792610420459|-10.792610420459|-10.792610420459|9.4617719294782|9.4617719294782|9.4617719294782|9.4617719294782|9.4617719294782|9.4617719294782|9.4617719294782|9.4617719294782|9.4617719294782|9.4617719294782|9.4617719294782|9.4617719294782|9.4617719294782|9.4617719294782|9.4617719294782|9.4617719294782|9.4617719294782|9.2186353606378|-9.5730916112211|-9.5730916112211|-9.5730916112211|-9.5730916112211|-9.5730916112211|-9.5730916112211|-9.5730916112211|-9.5730916112211|-9.5730916112211|-9.5730916112211|-9.5730916112211|-9.5730916112211|-9.5730916112211|-9.5730916112211|-9.5730916112211|-9.5730916112211|-9.5730916112211|-9.5730916112211|-9.5730916112211|-9.5730916112211|-9.5730916112211|-9.8995459443493||-9.9314398110093|-9.9946554833188|-10.194061563361|-10.270069067068|-10.528687044853|-10.681041714079|-10.840324186095|-11.273693533747|-11.382715300287|-11.464683510159|-11.480759277713|-11.609731822954||-11.824146859896|-12.032588979653|-12.032588979653|-12.474265386718|-12.700295238647|-12.915883255173|-12.947370582344|-13.294300827187|-13.700385065784|-13.700385065784|-13.700385065784|-13.895427513906||-13.986585882845|-14.020491878224|-14.020491878224|-14.020491878224|-14.020491878224|-14.020491878224|-14.020491878224|-14.020491878224|-14.020491878224|-14.020491878224|-14.831101938566|13.075306466969||13.075306466969|12.493673593636|11.595192890295|-14.389287064788|-14.389287064788|-14.389287064788|-14.389287064788|-14.389287064788|-14.389287064788|-14.389287064788|-14.389287064788|-14.389287064788|-14.698652239108|-15.089941036877|||-15.089941036877|-15.391600834195|-16.004001232059|-16.021688299534|-16.021688299534|-16.021688299534|-16.021688299534|-16.294098515375|-16.86510927927|-17.261788291528|-17.512542639391|-17.800602712252|-18.37622551346|-18.831916802727|-20.054649763149|-20.054649763149|-20.260166570922|-20.271996647954|-20.271996647954|-20.963330223428|-21.748144735083|-22.514049438619|-23.502875995036|-23.502875995036|-23.502875995036|-23.502875995036|-23.502875995036|-23.502875995036|-23.502875995036|-23.502875995036|-24.003751542166
05790|961782|/equities/stillfront-group-publ-ab|MSCI_EU_SMALLCAP|-11.540963192684|-11.540963192684|-11.540963192684|-11.726903089663|-11.75797737971|-11.75797737971|-11.75797737971|-11.75797737971|-11.75797737971|-11.75797737971|-11.75797737971|-11.75797737971|-11.75797737971|-11.75797737971|-11.943628439298|-11.943628439298|-11.943628439298|-11.943628439298|-12.292643053654|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835||-12.756642936835|-12.756642936835|-12.756642936835|||-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.756642936835|-12.859867819015|-12.859867819015|-13.00457573805|-13.101472705313|-13.3044141594|-13.40044892465|-13.40044892465|-13.603705106896|-13.603705106896|-13.603705106896|-13.603705106896|-13.603705106896|-13.603705106896|-13.603705106896|-13.603705106896|-13.603705106896|-13.603705106896|-13.603705106896|-13.775228008872|-13.941268779179|-13.941268779179|-14.236965657761|-14.237229309222|-14.237229309222|-14.237229309222|-14.237229309222|-14.466921605159|-14.619114054968|-14.619114054968|-14.619114054968|-14.780404874274|-15.981858160993|-15.981858160993|-16.167342136193|-16.367880130133|-16.660700612953|-16.692743220748|-16.692743220748|-16.692743220748|-16.692743220748|-16.692743220748|-16.692743220748|-16.692743220748|-16.692743220748|-16.955270412698|-16.96335557118|-17.454946843039|-17.454946843039|-17.454946843039|-17.454946843039|-17.955218888269|-18.051076042371|16.392586856011|16.392586856011|16.392586856011|16.392586856011|16.392586856011|16.392586856011|16.392586856011|16.392586856011|16.392586856011|16.392586856011|16.392586856011|16.392586856011|16.392586856011|16.392586856011|16.392586856011|16.392586856011|16.389263953239|-18.496709219903|-18.496709219903|-18.496709219903|-18.496709219903|-18.760788034831|-18.936154444388|-19.070590469782|-19.070590469782|-19.30732342661|-19.60035871864|-19.691788401875|-20.010321315431|-20.029476900772|-20.029476900772|-20.029476900772|-20.029476900772|-20.029476900772|-20.029476900772|-20.279975012359|-20.286359976196|-20.332067170037|18.177461161465|18.177461161465|18.177461161465|18.177461161465|18.177461161465|18.177461161465|18.177461161465|18.177461161465|18.177461161465|17.683568334414|17.150076389129|16.815918710293|16.391315255556|16.391315255556|16.391315255556|16.340906021765|16.288417626421|16.288417626421|16.288417626421|16.288417626421|16.288417626421|16.288417626421|16.288417626421|16.288417626421|16.288417626421|16.288417626421|-18.538936781143|-18.538936781143||-18.538936781143|-18.538936781143|-19.011874913347|-19.149026922796|-19.520343008863|-19.520343008863|-19.811769157898|-20.339188635627|-20.41489325958|-20.41489325958|-21.094326140677|-22.42290909931||-22.42290909931|-22.42290909931|-22.42290909931|-22.42290909931|-22.50073287934|-22.74025893708|-22.834176651857|-23.291308738812|20.059834269656|20.059834269656|20.059834269656|20.059834269656||20.059834269656|20.059834269656|20.059834269656|20.059834269656|20.059834269656|19.989816431616|19.94201814291|19.37397322975|19.37397322975|19.029413809626|18.96483332217|18.96483332217||18.96483332217|18.590926557782|18.018807841675|17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019|||17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019|17.592827673019
05791|1172313|/equities/kahoot-as?cid=1172313|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||-34.896211742499||||||||||||||||||||||||||||||||||||34.821709087444|||34.821709087444||34.821709087444||||34.821709087444||34.821709087444|||||||34.821709087444|34.398566805602|||||||-34.590481666193|-34.656090740215|34.234269902722|34.234269902722||||||||-34.357384599022||||-34.357384599022|-34.357384599022||||||-34.357384599022|-34.357384599022||||-34.357384599022|-34.357384599022|-34.357384599022|-34.357384599022|-34.357384599022|-34.357384599022|-34.357384599022|-34.442636175867|-34.442636175867||-34.851817311971|||-35.110102053503|||-35.110102053503|-35.110102053503|-35.110102053503||33.835126666402|33.835126666402|33.835126666402||33.771250173091|33.496229417039||33.496229417039|33.496229417039|32.985467271688|32.985467271688|32.965520996388|32.812742779942|32.812742779942|32.807490426403|30.460668188679|30.460668188679|28.970425774293|28.970425774293|28.970425774293|||28.970425774293|28.970425774293|28.201791544451|28.201791544451||||||28.201791544451|27.446434625534||||26.192018030784||26.192018030784|26.080022339347|26.080022339347|25.634469460914|25.617059612801||25.617059612801||24.622288492576|24.458099554265||-24.942054830947|-24.942054830947||-24.942054830947|-24.942054830947||||||||||-24.942054830947||-26.06561574556||26.072079156927||26.072079156927||24.808421743238||||22.799800370219||22.799800370219|||22.799800370219|22.799800370219|22.350865720823||||||22.350865720823|-23.042141556354|||-23.042141556354|-23.043490541877|-23.247212026849|-23.57801320634|||-23.852236404261|22.479737557481|20.743040920971|20.180045209194||19.967956596275|19.967956596275|19.806619173575|19.80402078263|19.682801666437|||19.320889939399|18.208078798799|18.208078798799|18.208078798799|18.208078798799|18.208078798799
05792|948876|/equities/b.com-portugues?cid=948876|MSCI_EU_SMALLCAP|-0.26876010600593|-0.27031804607565|-0.27031804607565|-0.27302003885038|-0.27994388574591|-0.27994388574591|-0.28008207771769|-0.28215318849045|-0.28215318849045|-0.28434243224681|-0.28577017165633|-0.28577017165633|-0.28577017165633|-0.28577017165633|-0.30117217840606|-0.30117217840606|-0.30117217840606|-0.30168576805519|-0.30737307136508|0.29389126905134|0.29389126905134|0.29095697743286|0.2779188789989|0.27375429295451|0.27194921532108|0.26494357827453|0.2649363155902|0.2649363155902|0.2649363155902||-0.28895965927833|-0.28897072875606|-0.28897072875606|||-0.28897072875606|-0.29107858631464|-0.29768960862803|-0.29768960862803|-0.3018773406683|-0.30930815139729|-0.31867573271546|-0.32297303952943|-0.33052559338422|0.3086071745738|0.3086071745738|0.3086071745738|0.3086071745738|0.3086071745738|0.3086071745738|0.30011908391941|0.29679898398705|0.29533220416515|0.28870245357584|0.28522494921233|0.28358327557804|0.27794810721695|0.27794810721695|0.27794810721695|0.27794810721695|0.27794810721695|0.27794810721695|0.27794810721695|0.27794810721695|0.27794810721695|0.27794810721695|0.27794810721695|0.27794810721695|0.27794810721695|0.27794810721695|0.27794810721695|0.27794810721695|0.26827566534744|0.26543830828689|0.26543830828689|0.26543830828689|0.26543830828689|0.26543830828689|0.26543830828689|0.26543830828689|0.26543830828689|0.26543830828689|0.26543830828689|0.26543830828689|0.2643186625224|0.2643186625224|0.2643186625224|0.2625762915591|0.25564032859048|0.25182258824994|0.2458259102876|0.2458259102876|0.2458259102876|0.2458259102876|0.2458259102876|0.24202878576462|0.24160265893458|0.24160265893458|0.24160265893458|0.24160265893458|0.24160265893458|0.24118164563617|0.24118164563617|0.24118164563617|0.24118164563617|0.24118164563617|0.23622310947109|0.23622310947109|0.23622310947109|-0.25614429978764|-0.25614429978764|-0.25960477903194|-0.26289419266589|0.25233976672085|0.25148863074947|0.25054292411461|0.24949213896476|0.24832459990937|0.24202733906064||-0.25554642596343|-0.25554642596343|-0.25554642596343|-0.25554642596343|-0.25554642596343|-0.25554642596343|-0.25554642596343|-0.25554642596343|-0.25554642596343|-0.25554642596343|-0.25554642596343|-0.25686193753276|-0.25686193753276|-0.25686193753276|-0.25686193753276|-0.25686193753276|-0.25686193753276|-0.25873548674356|-0.26748387833184|-0.27442652671145|0.25008163586142|0.24555982174726|0.24555982174726|0.24555982174726|0.24555982174726|0.24555982174726|0.24555982174726|0.24284424850512|0.23204915964127|0.22116574306754|0.22018415850034|0.21909350898123|0.21288167350001|0.2111755968422|0.2111755968422|0.2111755968422|0.2111755968422|0.2111755968422|0.2111755968422|-0.22166431651382|-0.22166431651382|-0.22166431651382|-0.22166431651382|-0.22166431651382|-0.22166431651382|-0.22518257251347|0.21329311752437|0.21329311752437|0.21032568507855|0.20925076133084|0.20805640161117|0.2035881495228|0.2035881495228|-0.21934648788079|-0.22038498726272|-0.22153887546485|-0.22208790371832|-0.22208790371832|-0.22208790371832|-0.22208790371832|-0.22208790371832|-0.22208790371832|-0.22208790371832|-0.22565322496291||-0.22739247290951|-0.22932497062796|-0.23503792495992|-0.23503792495992|-0.23503792495992|-0.23503792495992|-0.23503792495992|-0.23503792495992|-0.23503792495992|-0.23503792495992|-0.23503792495992|-0.23503792495992|-0.23633460027972|-0.23633460027972||-0.23633460027972|-0.23814955599881|-0.24247757088524|-0.24247757088524||0.22719316817304|0.22719316817304|0.22077019222336|0.21752243745942|0.21613604115798|0.21459560082305|0.21288400045091|0.21098222225964|0.20886913538045|0.20652126107025|0.19891250915447|-0.22199637692398|-0.22199637692398|-0.22199637692398|||-0.22199637692398|-0.22199637692398|-0.22199637692398|-0.22199637692398|-0.22199637692398|-0.22199637692398|-0.22199637692398|-0.22199637692398|-0.22199637692398|-0.22199637692398|-0.22199637692398|-0.22199637692398|-0.22199637692398|-0.22199637692398|-0.22777331321482|-0.22777331321482|-0.23580701062265|0.20888023931815|0.20888023931815|0.20888023931815|0.20888023931815|0.20306617144591|0.20306617144591|0.20306617144591|0.20052493228109|0.20052493228109|0.20052493228109|0.20052493228109|0.20052493228109|0.20052493228109|0.19477278312599
05793|989714|/equities/bilia-a?cid=989714|MSCI_EU_SMALLCAP|-122.07763357119|-122.07763357119|-122.07763357119|-127.11959446753|-128.27177120674|-128.41724115347|-128.41724115347|-128.41724115347|-128.41724115347|-128.41724115347|-128.41724115347|-128.41724115347|-128.41724115347|-128.41724115347|-128.41724115347|-128.91915793921|-128.96007104011|-128.96007104011|-131.4389676528|-132.733633564|-132.733633564|-132.733633564|-133.52070463817|-133.72000257077|-133.72000257077|129.38314067319|129.38314067319|129.38314067319|129.38314067319||129.38314067319|128.46182941281|127.91314192705|||127.4580043344|127.4580043344|127.4580043344|126.64779191859|124.8364374996|123.86826015852|121.56472859275|115.5274781639|115.45275385453|114.76973006541|113.67747717229|112.26108625562|111.95676208239|110.09229725649|110.09229725649|108.84699618872|108.28332763905|108.28332763905|107.33497440956|107.33497440956|106.6388597769|105.96817803851|105.13416777117|105.13416777117|104.21792037577|104.21792037577|104.21792037577|104.21792037577|102.0032468117|101.53847180908|101.53847180908|101.53847180908|100.11151282948|100.11151282948|100.11151282948|100.11151282948|98.629458614656|96.778843345983|96.53649652307|-104.16749439641|-104.16749439641|-104.16749439641|-104.16749439641|-104.16749439641|-104.16749439641|-105.81665908411|-106.76240318699|-107.37044491684|-108.5098094812|-108.5098094812|-109.26645701362|103.45367645285|103.45367645285|103.45367645285|103.45367645285|103.45367645285|103.45367645285|103.45367645285|103.45367645285|103.45367645285|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091|-108.31472972091||-108.31472972091|-109.00525795813|-109.69695511787|-109.90932611733|-109.90932611733|-110.11591884062|-112.3399095686|107.04709403278|107.04709403278|107.04709403278|107.04709403278|107.04709403278|107.04709403278|107.04709403278|107.04709403278|-111.48357769425|-111.48357769425|-111.48357769425|-111.48357769425|-111.48357769425|-111.48357769425|-111.48357769425|-111.48357769425|-111.48357769425|-111.48357769425|-111.48357769425|-113.60021303674|-113.60021303674|-113.60021303674|-113.60021303674|-113.60021303674|-113.60021303674|-113.60021303674|-113.60021303674|-113.60021303674|109.82604252953|109.82604252953|109.82604252953|109.37337702798|107.08153172651|-111.29852571872|-111.29852571872|-111.29852571872|-111.29852571872|-111.29852571872||-111.29852571872|-111.29852571872|-111.29852571872|-111.29852571872|-111.29852571872|-111.29852571872|-111.29852571872|-111.29852571872|-111.29852571872|-111.29852571872|-111.29852571872|-111.29852571872||-111.29852571872|-111.29852571872|-111.29852571872|-111.9713681958|-111.9713681958||-111.9713681958|-112.61818925781|-113.38687898763|-114.82708784881|-115.22343814278|-115.22343814278||-115.22343814278|-116.13714882957|-117.95794441553|-118.24215774903|-118.7944529577|-118.7944529577|-118.7944529577||-118.7944529577|-118.7944529577|-121.91050243862|-123.0943086688||-123.0943086688|-123.0943086688|-126.1103462714|-131.00593572392|-131.03992892122|-132.14714739958|-132.90540770462|-132.90540770462|-132.90540770462|-132.90540770462|-132.90540770462|-132.90540770462|-132.90540770462|-132.90540770462|||-132.90540770462|-132.90540770462|-132.90540770462|-132.90540770462|-132.90540770462|-132.90540770462|-132.90540770462|-133.38378608416|-133.52936699594|-133.52936699594|-135.2559531853|-135.2559531853|-135.2559531853|-135.2559531853|-136.46772508328|-137.68080488514|-139.21200907309|-141.24111559744|-143.77346380943|134.65850921793|134.65850921793|134.65850921793|134.65850921793|134.65850921793|134.65850921793|134.65850921793|134.65850921793|134.65850921793|134.65850921793|134.65850921793|134.65850921793
05794|44421|/equities/just-retir-(wi)|MSCI_EU_SMALLCAP|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|80.41327247831|79.881414627728|79.799855848052|79.799855848052|79.799855848052|79.799855848052|79.799855848052||79.799855848052|79.799855848052|79.799855848052|||79.799855848052|79.799855848052|79.799855848052|79.799855848052|79.799855848052|79.799855848052|79.799855848052|78.949823315617|78.949823315617|78.579746599194|77.683942127224|77.55993366241|76.899926291567|76.795602394043|76.795602394043|76.795602394043|76.795602394043|76.795602394043|76.795602394043|76.795602394043|76.795602394043|76.795602394043|76.795602394043|76.795602394043|76.795602394043|76.335140913683|76.335140913683|76.335140913683|74.785806781669|73.140722202614|72.089689810359|71.527433800789|70.016191283489|70.016191283489|70.016191283489|70.016191283489|70.016191283489|70.016191283489|70.016191283489|70.016191283489|70.016191283489|70.016191283489|70.016191283489|70.016191283489|70.016191283489|70.016191283489|70.016191283489|68.487988568704|-75.870986026706|-75.870986026706|-75.870986026706|-75.870986026706|-75.870986026706|-75.870986026706|-75.870986026706|-75.870986026706|-75.870986026706|-75.870986026706|-76.348671641815|-78.308056667166|-78.308056667166|-78.308056667166|-78.660588187991|-78.821406173506|-80.238229963292|-80.474354616788|-80.474354616788|-81.291795458064|-81.291795458064|-81.291795458064|-81.291795458064|-81.291795458064|-81.291795458064|-81.291795458064|-81.291795458064|-81.291795458064|-81.291795458064|-81.291795458064|-81.291795458064|-81.291795458064|-81.291795458064|-81.291795458064|-81.291795458064|-81.291795458064||-81.291795458064|-82.793459271574|-84.026070434942|-85.434523298888|-87.546937427585|-87.546937427585|-90.152484187357|78.029370435833|78.029370435833|78.029370435833|78.029370435833|78.029370435833|78.029370435833|78.029370435833|78.029370435833|78.029370435833|78.029370435833|78.029370435833|78.029370435833|78.029370435833|78.029370435833|78.029370435833|78.029370435833|78.029370435833|78.029370435833|78.029370435833|78.029370435833|76.761831001837|72.290925878506|-80.85868391603|-80.85868391603|-80.85868391603|-80.85868391603|-80.85868391603|-80.85868391603|-80.897623004845|-83.079247305052|-83.660272409802|-83.790024167789|-83.790024167789|-83.790024167789|-83.790024167789|-83.790024167789|-83.790024167789|-83.790024167789|-85.43891269023|-88.963116766259|-88.963116766259|-88.963116766259|-88.970130418456|-89.01683095492|-89.01683095492|-89.932508369006|-89.932508369006|-90.986119901381|-90.990131019709|-91.581012951|-91.581012951|-91.581012951|-93.043826811084|-93.043826811084|-93.043826811084|84.200838439884|84.200838439884||84.200838439884|84.200838439884|84.200838439884|84.200838439884|83.800929141511|83.267700911086|-92.52405959942|-92.52405959942|-92.52405959942|-92.52405959942|-92.52405959942|-92.52405959942|-92.52405959942|-92.52405959942||-92.52405959942|-92.987845440464|-94.139367799673|-94.139367799673||-94.139367799673|-94.139367799673|-94.139367799673|-94.139367799673|-94.139367799673|-94.139367799673|-94.139367799673|-94.139367799673|-94.139367799673|-94.139367799673|-94.139367799673|-94.139367799673|-94.139367799673|-94.139367799673|||-94.139367799673|-94.139367799673|-94.139367799673|-94.139367799673|-94.139367799673|-94.139367799673|-94.139367799673|-94.139367799673|-94.139367799673|-94.139367799673|-94.139367799673|-94.139367799673|-94.139367799673|-94.139367799673|-98.321521472835|82.603262070502|82.603262070502|82.603262070502|82.603262070502|82.603262070502|82.603262070502|80.839732412592|-91.025462787317|-91.025462787317|-91.025462787317|80.650587732204|80.650587732204|80.033985012779|79.898874779553|79.748884508193|79.748884508193
05795|42776|/equities/centamin-egypt?cid=42776|MSCI_EU_SMALLCAP|-1.6420343289572|-1.6700381912344|-1.6905979423118|1.5816257374198|1.5816257374198|1.5816257374198|1.5816257374198|1.5816257374198|1.5816257374198||1.5816257374198||1.5816257374198|-1.6733045429385|-1.6733045429385|-1.6733045429385|-1.6733045429385|-1.6733045429385|-1.6733045429385|-1.6733045429385|-1.6733045429385|-1.6733045429385|-1.6998204088991|-1.6998204088991|-1.7031337924341||-1.715645624924|-1.715645624924|-1.715645624924||-1.715645624924|-1.715645624924|-1.715645624924|||-1.715645624924|-1.715645624924|-1.715645624924|-1.715645624924|-1.715645624924|-1.715645624924|-1.715645624924|-1.715645624924|-1.715645624924|-1.715645624924|1.603373633581|1.603373633581|1.603373633581|1.603373633581|1.603373633581|1.5715262147648|1.546081789097|1.546081789097|1.4956464455755|1.4451626921397|1.4229585356957|1.4214863988442|1.4214863988442|1.4214863988442|1.4199848807171|1.4083165367792|1.3994031198169||1.3994031198169|1.3693125225156|1.3693125225156|1.3693125225156|1.3693125225156|1.3693125225156|1.3693125225156|1.3693125225156|1.3347915915482|-1.4186610052913|-1.4186610052913|-1.4186610052913|-1.4186610052913|-1.4186610052913|-1.4242727606789|-1.4242727606789|-1.441495871504|-1.441495871504|-1.441495871504|-1.441495871504|-1.441495871504|-1.441495871504|-1.441495871504|-1.441495871504|-1.441495871504|-1.441495871504||-1.441495871504|-1.441495871504|-1.4494398831878|-1.4777109622463|-1.5030121670282|-1.5144579660137|-1.5327310706995|-1.5485900801444|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271||-1.5603306940271||-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5603306940271|-1.5931452171751|-1.6128953318473|-1.6128953318473|-1.6376614681744|-1.6418460863457|-1.6499951922876|-1.6499951922876|1.5366744740259||1.5366744740259||1.5366744740259|1.5366744740259|1.5366744740259|1.5366744740259|1.5366744740259|1.5366744740259|1.5057311491788|1.5057311491788|1.5057311491788|1.5057311491788|1.5057311491788|1.5057311491788|1.5057311491788|1.5057311491788|1.5057311491788|1.4847012842828|-1.5943812056905|-1.5943812056905|-1.5973249484121|-1.5973249484121|-1.5973249484121|-1.5973249484121||-1.5973249484121|-1.5973249484121|-1.6264721474183|-1.6373730394002|-1.6373730394002||-1.660460551182|-1.660460551182|-1.6848530797202|-1.6848530797202|-1.6848530797202|-1.6848530797202|-1.7042811875032|-1.710867988234|-1.7137422155067|-1.7319357870602|-1.7449824646401|-1.7449824646401|-1.7610916247288|-1.7728795862109|-1.781972816057|-1.781972816057|-1.781972816057|-1.781972816057|-1.781972816057|-1.8199698356202|-1.8221886784292|1.7348239696549|1.7348239696549||1.7348239696549|1.7348239696549|1.7348239696549|1.7348239696549|1.7348239696549|1.7348239696549|1.7348239696549|1.7348239696549|1.7348239696549|1.7348239696549|1.7348239696549|1.7348239696549|1.7031376998211|-1.8593361533981|-1.8593361533981|-1.8694459537963|-1.8694459537963|-1.8694459537963|-1.8694459537963|-1.8694459537963|-1.8694459537963|-1.8976276106347|-1.8976276106347|-1.8976276106347|-1.8976276106347|1.76539798201|1.76539798201|1.7332199990846|1.7035777900061|1.6739848959398||1.6739848959398|1.6664530532713|1.6664530532713|1.6664530532713|1.6664530532713|1.6664530532713|1.6664530532713|1.6664530532713|1.6664530532713|1.6664530532713|1.6664530532713|1.6664530532713|1.6664530532713|1.6664530532713|1.6664530532713|1.6664530532713|1.6664530532713|1.6664530532713|1.6664530532713|-1.7242138892215|-1.7242138892215|-1.7242138892215|-1.7248034057452|-1.7248034057452|-1.7248034057452|-1.7248034057452|-1.7248034057452|-1.7248034057452|-1.7248034057452|-1.7248034057452|-1.7248034057452
05796|26108|/equities/hms-network|MSCI_EU_SMALLCAP|-496.69813135493|-496.69813135493|-496.69813135493|-505.09792135411|-514.67986606055|-514.67986606055|-514.67986606055|-523.78874040636|-527.82081419662|-529.7100479253|-529.7100479253|-529.7100479253|-529.7100479253|-529.7100479253|-529.7100479253|-529.7100479253|-529.7100479253|-529.7100479253|-529.7100479253|-529.7100479253|-529.7100479253|-529.7100479253|-529.7100479253|-529.7100479253|-529.7100479253|-529.94450210287|-531.98276756819|-533.90307032859|-542.01401934831||-542.01401934831|-542.01401934831|-542.01401934831|||-542.01401934831|-542.01401934831|-542.01401934831|-542.01401934831|-542.01401934831|479.39151090722|479.39151090722|479.39151090722|479.39151090722|419.20168488932|407.6574168041|400.54618397793|400.54618397793|395.71703778881|395.71703778881|395.71703778881|395.71703778881|395.71703778881|394.47402118315|394.47402118315|394.47402118315|394.47402118315|383.91559435118|382.60621458942|371.02912020081|369.32073556992|369.32073556992|369.32073556992|351.80082069075|-400.94872391058|-400.94872391058|-400.94872391058|-400.94872391058|-400.94872391058|-400.94872391058|-400.94872391058|-400.94872391058|-400.94872391058|-400.94872391058|-400.94872391058|-400.94872391058|-400.94872391058|-400.94872391058|-400.94872391058|-400.94872391058|-400.94872391058|-400.94872391058|-400.94872391058|-414.02080061517|-421.38037722097|-421.38037722097|-421.38037722097|-421.38037722097|-421.38037722097|-421.38037722097|-421.38037722097|-421.38037722097|-421.38037722097|-421.38037722097|-421.38037722097|-421.38037722097|-421.38037722097|-421.38037722097|-422.54486595244|-429.6332050123|-429.6332050123|-429.6332050123|-429.6332050123|-429.6332050123|-429.75910311697|-430.03362534497|-430.03362534497|-430.03362534497|-454.99658153311|-454.99658153311|-454.99658153311|-454.99658153311|-454.99658153311|-454.99658153311|-454.99658153311|-454.99658153311|-454.99658153311|-454.99658153311|-454.99658153311|-454.99658153311|-454.99658153311|-461.97398490659|-462.17899020796|-462.17899020796|-464.00998437278|-465.67776719588|-471.78641002993|-475.38515891681|-475.38515891681|-475.38515891681|-475.38515891681|-475.38515891681|-475.38515891681|-475.38515891681|-475.38515891681|-475.38515891681|-475.38515891681|-475.38515891681|-475.38515891681|-475.38515891681|-475.38515891681|-482.70573212979|-484.66193069217|-485.78592927909|-485.78592927909|-485.78592927909|-485.78592927909|-485.78592927909|-486.20658639246|-487.45874957456|-487.45874957456|-509.4564857411|-509.4564857411|-513.21833207074|-527.06481442918|-540.01645539061|-541.94566149309|495.53776849719|495.53776849719|495.53776849719|495.53776849719|495.53776849719|495.53776849719|495.53776849719|495.53776849719||495.53776849719|495.53776849719|495.53776849719|495.53776849719|495.53776849719|495.53776849719|495.53776849719|490.45863166355|475.37070184838|462.12856066107|458.19839225742|455.33710793359||-499.61457059206|-499.61457059206|-499.61457059206|-499.61457059206|-499.61457059206|-499.61457059206|-499.61457059206|-499.61457059206|-499.61457059206|454.64524294554|454.64524294554|454.64524294554||454.64524294554|454.64524294554|454.64524294554|454.64524294554|454.64524294554|454.64524294554|454.64524294554|454.64524294554|454.64524294554|443.52804466551|436.58672477211|433.40747061268||426.95273495267|416.4474798899|414.39161848506|414.39161848506|414.39161848506|414.39161848506|414.39161848506|414.39161848506|392.89068788379|-432.48532574935|-432.48532574935|-432.48532574935|-432.48532574935|-432.48532574935|||-432.48532574935|-432.48532574935|-432.48532574935|-432.48532574935|-432.48532574935|-432.48532574935|-432.48532574935|-432.48532574935|-432.48532574935|-432.48532574935|-432.48532574935|-432.48532574935|-432.48532574935|-432.48532574935|-432.48532574935|-432.48532574935|-432.48532574935|395.35688553419|395.35688553419|395.35688553419|395.35688553419|395.35688553419|395.35688553419|392.61875831381|392.06529481428|391.10805632504|391.10805632504|391.10805632504|391.10805632504|391.10805632504|391.10805632504
05797|948845|/equities/oesterreich-post?cid=948845|MSCI_EU_SMALLCAP|-31.721198323672|-31.9834329835|-31.9834329835|-31.9834329835|-31.9834329835|-31.9834329835|-32.012146869349|-32.152386470026|-32.27469358388|-32.27469358388|-32.27469358388|-32.27469358388|-32.27469358388|-32.27469358388|-32.27469358388|-32.363547960292|-32.509497182646|-32.71166337097|31.797689726165|31.797689726165|31.797689726165|31.797689726165|31.797689726165|31.797689726165|31.797689726165|31.797689726165|31.797689726165|31.797689726165|31.797689726165||31.797689726165|31.797689726165|31.797689726165|||31.797689726165|31.797689726165|31.643545047234|31.530049950757|-32.218969634745|-32.218969634745|-32.218969634745|-32.218969634745|-32.218969634745|-32.23940998048|-32.253788799383|-32.264812484006|-32.264812484006|-32.264812484006|31.532921781136|31.532921781136|31.532921781136|31.532921781136|31.532921781136|31.532921781136|31.532921781136|31.532921781136|31.532921781136|31.532921781136|31.532921781136|31.532921781136|31.532921781136|31.363247330535|30.946942470193|30.257336696137|30.257336696137|-30.893328433201|-30.893328433201|-30.893328433201|-30.893328433201|-30.893328433201|-30.893328433201|-30.893328433201|-31.014603338327|-31.014603338327|-31.351225227874||-31.524119646727|-31.524119646727|-31.524119646727|-31.524119646727|-31.524119646727|-31.524119646727|-31.524119646727|-31.524119646727|-31.524119646727|-31.524119646727|-31.524119646727|-31.524119646727|-31.524119646727|-31.524119646727|-31.539160484369|-31.539160484369|-31.662954906948|-31.767086252111|-31.767086252111|-31.767086252111|-31.799539601954|-31.877350698164|-31.877350698164|-31.877350698164|-31.919834545642|-32.043149448533|-32.11738806422|-32.123209430724|-32.243599776582|-32.243599776582|-32.243599776582|-32.262333848031|-32.379814759395|-32.381461504986|-32.492325384976|-32.492325384976|-32.492325384976|-32.492325384976|-32.492325384976|-32.492325384976|-32.492325384976|-32.561574421255||-32.561574421255|-32.567304357255|-32.570337861075|-32.614264798709|-32.695849445737|-32.731397551311|-32.731397551311|-32.731397551311|-32.731397551311|-32.731397551311|-32.731397551311|-32.731397551311|-32.731397551311|-32.805441770303|-32.906046241906|-33.226161897609|-33.261293345502|-33.326435439908|-33.501514797777|-33.501514797777|-33.501514797777|-33.501514797777|-33.501514797777|-33.5022366636|32.55059275433|32.55059275433|32.55059275433|32.55059275433|32.55059275433|32.355103331634|32.307334720899|32.220927993246|-33.152687871812|-33.152687871812|-33.152687871812|-33.152687871812|-33.152687871812|-33.152687871812|-33.152687871812|-33.152687871812|-33.152687871812|-33.152687871812|-33.152687871812|-33.152687871812|-33.152687871812|-33.152687871812|-33.152687871812|-33.208256142078|-33.208256142078|-33.448061829075|-33.615830528|-33.615830528|-33.615830528|-33.615830528|-33.615830528|-33.615830528|-33.615830528|-33.615830528|-33.615830528|-33.615830528|-33.615830528|-33.615830528|-33.615830528|-33.615830528||-33.615830528|-33.615830528|-33.615830528|-33.615830528|-33.615830528|-33.615830528|-33.615830528|-33.615830528|-33.615830528|-33.615830528|-33.615830528|-33.615830528|-33.615830528|-33.625921473745||-33.926024368343|-34.578915413814|-34.622734386486|-34.622734386486||33.794074061483|33.794074061483|33.794074061483|33.794074061483|33.794074061483|33.793870802971|33.793870802971|33.793870802971|33.793870802971|33.793870802971|33.793870802971|-34.931750838798|-34.931750838798|-34.931750838798|||-34.931750838798|-34.931750838798|-34.931750838798|-34.931750838798|-34.931750838798|-34.931750838798|-34.931750838798|-34.931750838798|-34.931750838798|-34.931750838798|-35.379723408534|-36.034647517696|-36.034647517696|-36.034647517696|-36.034647517696|-36.034647517696|33.82099041466|33.82099041466|33.505162827818|33.505162827818|33.505162827818|33.439069766301|32.820075585332|32.696196213792|32.651329507905|32.647415554573|32.647415554573|32.647415554573|32.647415554573|32.647415554573|32.647415554573
05798|997109|/equities/lxi-reit-plc|MSCI_EU_SMALLCAP|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|96.70183850378|94.802042442893|93.89031325263|93.89031325263|93.89031325263|93.885320059385|93.885320059385|93.885320059385|93.885320059385|93.885320059385||93.885320059385|93.372579115327|93.126717956544|||93.126717956544|93.126717956544|91.551909349231|90.307070517835|89.221010579368|89.221010579368|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|87.143825834504|83.751501208666|82.992779874658|82.992779874658|82.82903530175|82.82903530175|82.82903530175|82.82903530175|82.82903530175|-95.222747334226|-95.222747334226|-95.222747334226|-95.222747334226|-95.222747334226|-95.222747334226|-95.437031306008|-95.437031306008|-95.437031306008|-96.480033597659|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094||-99.500550196094|-99.500550196094|-99.500550196094|-99.500550196094|-99.592037816012|86.923359195875|86.923359195875|86.923359195875|86.923359195875|86.923359195875|86.923359195875|86.923359195875|86.923359195875|86.923359195875|86.923359195875|86.923359195875|86.923359195875|86.923359195875|86.923359195875|86.923359195875|86.923359195875|86.923359195875|86.923359195875|86.923359195875|86.923359195875|86.923359195875|86.923359195875|84.899346555258|-92.886175482552|-92.886175482552|-92.886175482552|-92.886175482552|-92.886175482552|-92.886175482552|-92.886175482552|-92.886175482552|-94.920385722253|-94.920385722253|-94.920385722253|-94.920385722253|-94.920385722253|-94.920385722253|-94.920385722253|-94.920385722253|-94.920385722253|-97.621461302083|-97.621461302083|-100.22106913068|-104.19645941146|-104.19645941146|-104.19645941146|-105.25865062354|-105.25865062354|-105.25865062354|-105.25865062354|-105.25865062354|-105.25865062354|-105.25865062354|-105.25865062354|-105.25865062354|-105.25865062354|-105.25865062354|-105.78623627157|-106.51659232744||-107.59621505349|98.323250117781|98.323250117781|98.323250117781|98.323250117781|98.323250117781|98.323250117781|98.323250117781|98.323250117781|96.775331302175|96.775331302175|96.775331302175|96.775331302175|96.775331302175||96.775331302175|96.775331302175|96.775331302175|96.775331302175||96.763622220483|96.763622220483|96.763622220483|96.763622220483|96.763622220483|96.763622220483|96.763622220483|96.763622220483|96.763622220483|96.763622220483|94.605085938205|-103.81269277298|-103.81269277298|-103.81269277298|||-103.81269277298|-103.81269277298|-103.81269277298|-103.81269277298|-103.81269277298|-103.81269277298|-103.81269277298|-104.35299230906|-104.96443437308|-105.55492775937|-106.36658767086|-107.37033930016|-107.37033930016|-107.37033930016|-109.23518000921|-110.6246112227|-110.6246112227|-111.62645460495|-111.8845075648|-112.25500594698|-114.92778599618|-116.83476101423|-118.80476073895|-118.80476073895|-119.43884404141|-120.85427276777|-121.71579125366|-121.71579125366|-121.71579125366|-121.71579125366|-121.71579125366
05799|948989|/equities/logista?cid=948989|MSCI_EU_SMALLCAP|25.741454487653|25.741454487653|25.741454487653|25.61050349431|25.36611621862|25.347716468915|25.347716468915|25.347716468915|25.199155706369|25.199155706369|24.954617070052|24.763873581912|24.763873581912|24.763873581912|24.763873581912|24.763873581912|24.763873581912|24.763873581912|24.763873581912|24.709859429493|24.486510977364|24.30945601421|24.111551578611|24.111551578611|23.923946177264|23.772642908464|23.772642908464|23.772642908464|23.554046853792||23.150305646451|23.150305646451|23.094446495825|||23.094446495825|23.094446495825|23.094446495825|23.094446495825|23.094446495825|23.094446495825|23.094446495825|22.917554603403|22.917554603403|22.917554603403|22.917554603403|22.917554603403|22.917554603403|22.917554603403|22.917554603403|-23.962166506099|-23.962166506099|-23.962166506099|-23.962166506099|-23.962166506099|-23.962166506099|-23.962166506099|-23.962166506099|-23.962166506099|-23.962166506099|-23.962166506099|-23.962166506099|-23.962166506099|-23.962166506099|-23.962166506099|-23.962166506099|-23.962166506099|-23.962166506099|-23.962166506099|-24.152407228999|-24.254714508423|-24.254714508423|-24.254714508423|-24.254714508423|-24.254714508423|-24.254714508423|-24.294287241567|-24.294287241567|-24.294287241567|-24.294287241567|-24.398651799746|-24.762390040896|-24.804128408561|-24.804128408561|-24.804128408561|-24.804128408561|-24.804128408561|-24.804128408561|-24.804128408561|-24.804128408561|-24.804128408561|-24.804128408561|-24.848751629458|-24.848751629458|-24.848751629458|-24.848751629458|-24.848751629458|-24.848751629458|-25.090835665184|-25.312039373669|-25.540044570801|24.714693210713|24.714693210713|24.714693210713|24.714693210713|24.714693210713|24.714693210713|24.714693210713|24.714693210713|24.568547511754|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245||24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.495046483245|24.418385252651|24.415983130861|24.242889474287|24.242889474287|24.242889474287|24.242889474287|24.242889474287|24.236943594498|24.236943594498|24.236943594498|24.236943594498|24.207713939396|24.126348868175|24.069339638523|24.069339638523|24.069339638523|24.069339638523|24.069339638523|24.032043860545|23.852826990674|23.759807390184|23.569229861333|23.528740942628|23.528740942628|23.528740942628|23.528740942628|23.528740942628|23.528740942628|23.528740942628|23.528740942628|23.528740942628|23.528740942628|23.383046004673|-24.154580422086|-24.154580422086|-24.154580422086|-24.154580422086|-24.154580422086|-24.154580422086|-24.154580422086|-24.154580422086|-24.154580422086|-24.154580422086|-24.302867699379||-24.367151214983|-24.367151214983|-24.367151214983|-24.367151214983|-24.367151214983|-24.367151214983|-24.367151214983|-24.367151214983|-24.479055990009|-24.782200187742|-24.782200187742|-24.782200187742|23.766798123767|23.766798123767||23.766798123767|23.766798123767|23.766798123767|23.766798123767||23.697377757512|23.697377757512|23.697377757512|23.592317239103|23.592317239103|23.437018862099|22.837798744143|22.629776696034|-23.313291572466|-23.313291572466|-23.313291572466|-23.313291572466|-23.313291572466|-23.313291572466|||-23.313291572466|-23.313291572466|-23.313291572466|-23.313291572466|-23.313291572466|-23.313291572466|-23.313291572466|-23.313291572466|-23.313291572466|-23.313291572466|-23.313291572466|-23.313291572466|-23.313291572466|-23.313291572466|-23.313291572466|-23.313291572466|-23.313291572466|-23.313291572466|-23.561435194958|-23.803816870571|-23.996562850477|-23.996562850477|-24.215070075461|-24.237300469553|-24.289151317511|-24.289151317511|-24.289151317511|-24.696834598022|-25.020371474643|-25.142635069312|-25.148932551677
05800|1172943|/equities/linea-directa-aseguradora|MSCI_EU_SMALLCAP|-0.98197574741439|0.92671875170097|0.92671875170097|0.92671875170097|0.92671875170097|0.92671875170097|0.92671875170097|0.92671875170097|0.92671875170097|0.92671875170097|0.92671875170097|0.92671875170097|0.91629861583561|0.89860954869952|0.86851101833233|0.86851101833233|0.86851101833233|0.86390111863226|0.86368657224966|0.86368657224966|0.86020734104396|0.8465707464336|0.8465707464336|0.84186617203522|0.84186617203522|0.84186617203522|0.84186617203522|0.84186617203522|0.84186617203522||0.84186617203522|0.84186617203522|0.84186617203522|||0.84186617203522|0.84186617203522|0.84186617203522|0.84186617203522|0.84186617203522|0.84186617203522|0.84186617203522|0.84186617203522|0.84186617203522|0.84186617203522|0.84186617203522|0.82905088685066|0.82905088685066|0.82905088685066|0.82905088685066|0.82905088685066|0.82227875151139|-0.86899640631941|-0.86899640631941|-0.86899640631941|-0.86899640631941|-0.86899640631941|-0.86899640631941|-0.86899640631941|-0.86899640631941|-0.86899640631941|-0.86899640631941|-0.86899640631941|-0.86899640631941|-0.86899640631941|-0.86899640631941|-0.86899640631941|-0.86899640631941|-0.87145347116719|-0.87145347116719|-0.87145347116719|-0.87145347116719|-0.87145347116719|-0.89358796896802|-0.89358796896802|-0.89358796896802|-0.89358796896802|-0.89358796896802|-0.89358796896802|-0.89358796896802|-0.89358796896802|-0.89358796896802|-0.89358796896802|-0.89358796896802|-0.89358796896802|-0.89358796896802|-0.89358796896802|-0.89358796896802|-0.89358796896802|-0.89358796896802|-0.89358796896802|-0.89358796896802|-0.89358796896802|-0.89358796896802|-0.89358796896802|-0.89358796896802|-0.89358796896802|-0.90798666214795|-0.91120736174949|-0.93606376507953|0.89880002734491|0.89880002734491|0.89880002734491|0.89766669932811|0.89349528634271|0.89349528634271|0.89349528634271|0.89349528634271|0.89349528634271|0.89349528634271|0.89349528634271|0.89349528634271|0.89349528634271|0.89349528634271|0.89255028724363|0.8840002953972|0.8816114432244|0.87895719283471|0.87382741693795|0.87382741693795|0.87382741693795|0.87382741693795|0.87382741693795|0.87382741693795|0.87382741693795|0.87382741693795|0.87382741693795|0.86753048967587|0.85197830278859|0.83419815455527|0.83172609267228|0.83172609267228|0.83147954066749|0.83147954066749|0.83147954066749|0.82242171985303|0.8183116011246|0.8183116011246|0.8183116011246|0.8183116011246|0.8162735433765|0.8162735433765|0.81188095847124|0.81188095847124|0.80108616382726|0.80108616382726|-0.87893667509867|-0.87893667509867|-0.87893667509867|-0.87893667509867|-0.87893667509867|-0.87893667509867|-0.87893667509867|-0.87893667509867|-0.87893667509867|-0.87893667509867|-0.87893667509867|-0.87893667509867|-0.87893667509867|-0.87893667509867|-0.87893667509867|-0.87893667509867|-0.87893667509867|-0.87893667509867|-0.87893667509867|-0.87893667509867|-0.87893667509867|-0.87893667509867|-0.87893667509867|-0.87893667509867|-0.87893667509867|-0.87893667509867|0.81174805318954|0.81174805318954|0.81174805318954|0.81174805318954|0.81174805318954|0.81174805318954|0.81174805318954|0.81174805318954|0.81174805318954|0.80606547409667|0.80606547409667|0.79829500907409|0.79554999198901|0.79499996731002|-0.86365519464662|-0.86365519464662|-0.86365519464662|-0.86365519464662|-0.86365519464662|-0.86365519464662|-0.86833911803752|-0.87515458428627|-0.88172478794906|-0.88172478794906|-0.88172478794906|-0.88172478794906|-0.88172478794906|-0.88172478794906|-0.88172478794906|-0.88172478794906|-0.88830532100304|-0.90617256988535||-0.91602509804842|-0.91789516927133|-0.91789516927133|-0.93693906202724|-0.95609896530499|-0.96266552529721|-0.97072285845433|-0.97072285845433|-0.9837476129284|-0.99637358251796|0.92570136205434|0.92570136205434|0.92570136205434|0.92570136205434|||0.92570136205434|0.92570136205434|0.92570136205434|0.91739677188424|0.91739677188424|0.91135754185283|0.9077861264609|0.90431794361524|0.90351992664792|-0.97245586755168|-0.97245586755168|-0.97245586755168|-0.97245586755168|-0.97245586755168|-0.97245586755168|-0.97245586755168|-0.97245586755168|-0.97245586755168|-0.97245586755168|-0.97245586755168|-0.98142319522844|-0.98230355208169|-0.98874514675743|-0.98874514675743|-0.98877238208062|-0.98941022696856|-0.98941022696856|-0.98941022696856|-0.98941022696856|-0.9972613480661|-1.0145145376598
05801|989701|/equities/austevoll-seafood-asa?cid=989701|MSCI_EU_SMALLCAP|-79.997214600329|-80.252444193733|-80.252444193733|-80.252444193733|-80.252444193733|-80.252444193733|-80.252444193733|-80.60437411923|-80.60437411923|-80.60437411923|-80.60437411923|-82.540970056794|77.508954481353|77.508954481353|77.508954481353|77.508954481353|77.289231951399|77.289231951399|77.289231951399|77.289231951399|77.289231951399|76.051927866056|75.785474050392|75.04496938691|73.733297369055|73.581445081556|73.232159251995|71.113509940911|70.631678475062||-73.912341125084|-73.912341125084|-73.912341125084|||-73.912341125084|-73.912341125084|-73.912341125084|-73.912341125084|-73.912341125084|-73.912341125084|-73.912341125084|-73.912341125084|-74.95149210567|-74.998878252448|-75.452643248706|-75.880714042616|-77.278571667088|-77.330312429705|-77.330312429705|-77.330312429705|-77.330312429705|-77.330312429705|-77.330312429705|-77.330312429705|-77.330312429705|-77.330312429705|-77.330312429705|-77.330312429705|-77.330312429705|-77.330312429705|-78.147566145039|73.738367921567|73.738367921567|73.738367921567|73.738367921567|73.496519811127|73.134017895311|73.134017895311|73.134017895311|73.134017895311|72.604463734726|72.489154115258|72.489154115258|-75.569463485513|-75.569463485513|-75.569463485513|-75.569463485513|-75.569463485513|-75.569463485513|-76.768845604563|-77.440333538439|-77.440333538439|-77.440333538439|-77.440333538439|-77.440333538439|-77.440333538439|-77.440333538439|-77.440333538439|-77.440333538439|-77.574530990561|-77.574530990561|-77.574530990561|-78.107809922916|-78.70976385329|-78.70976385329|-78.70976385329|-78.70976385329|-78.70976385329|-79.336961684998|75.2058817752|75.2058817752|75.2058817752|75.2058817752|75.2058817752|75.2058817752|75.2058817752|74.028756341205|73.994900921467|73.994900921467|73.994900921467|73.994900921467|73.994900921467|73.994900921467|73.670416885512|73.670416885512|73.670416885512|73.670416885512|73.670416885512||73.670416885512|73.670416885512|73.670416885512|73.670416885512|73.670416885512|73.670416885512|73.670416885512|73.670416885512|73.670416885512|73.670416885512|73.670416885512|73.670416885512|73.670416885512|73.670416885512|73.670416885512|73.346579505224|73.322569983512|73.322569983512|73.322569983512|73.172296675609|-75.765980786062|-75.765980786062|-75.765980786062|-75.765980786062|-75.765980786062|-75.765980786062|-75.765980786062|-75.765980786062|-75.765980786062|-75.809420128638|-75.906609876053|-75.906609876053|-75.906609876053|-75.906609876053|-75.906609876053|-76.205679318526|-77.231308404184|-77.990341654063|-78.204222913292|-78.204222913292|-78.204222913292|-78.204222913292|-78.204222913292|-78.204222913292|-78.965805525809|-79.584229040179|-80.613029215107|-80.731150014941|-81.637940256402|-81.854382453809|-82.904865832737|-84.587628465682|-85.55014706297|-86.007940723315|-86.459932170328|-88.927702411475|-90.361334995498|-92.144261258697|83.51171329513|83.51171329513|83.51171329513|83.51171329513|83.51171329513|83.51171329513||83.51171329513|83.51171329513|-95.425876744425|-96.795413264341|-98.112682828977|-98.808362697978|||-98.808362697978|-98.808362697978|-98.808362697978|-98.808362697978|-98.808362697978|-98.808362697978||-98.808362697978|-100.45929264958|94.607143520716|94.607143520716||94.607143520716|94.410713751452|94.315449304967|94.315449304967|94.315449304967|94.315449304967|93.8173870385|93.8173870385|93.8173870385|92.547095861734|88.932885901466|88.840983673748|86.52005406677|86.52005406677||||86.52005406677|86.52005406677|86.52005406677|86.519505620657|83.260565361115|-89.995995214034|-89.995995214034|-89.995995214034|-89.995995214034|-89.995995214034|-89.995995214034|-89.995995214034|-89.995995214034|-90.202073685789|-90.202073685789|-90.202073685789|-90.202073685789|-90.202073685789|-91.244538833654|-91.244538833654|-92.556153564493|-93.902390882748|-94.33467746181|-94.33467746181|-94.33467746181|-94.33467746181|-94.33467746181|-94.33467746181|-94.33467746181|-94.819083271233
05802|33695|/equities/gimv?cid=33695|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||45.612445405261|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-42.694506376831|42.107327126878|42.107327126878|42.107327126878|41.908143625676|-42.362632252262|-42.362632252262|-42.362632252262|-42.362632252262|41.957526044103|41.957526044103|41.957526044103|41.957526044103|41.863918335408||41.404352010587||41.401807292068||41.401807292068|41.401807292068|41.401807292068|-42.021402672285|-42.021402672285|-42.021402672285|-42.021402672285|-42.021402672285|-42.226559245315|-42.351731816626|-42.435873491094|-42.435873491094|-42.435873491094|-42.435873491094||-42.435873491094||-42.435873491094|-42.435873491094|-42.435873491094|-42.435873491094|||-42.923191793015|-43.128694170038|-43.128694170038|-43.128694170038|-44.092992589783|-44.333881375868|-44.615423199953|-44.944914920927|-45.194350675081|-45.358456709913|-45.358456709913|-45.576061993762|-45.940071086005|-46.171118788698||||||||-46.171118788698||||||-46.171118788698||||||||||46.166094144214||||46.166094144214|||||46.166094144214|||||||45.680054503739|||||||45.680054503739||44.705613911219|||||||||||||||||-43.64615530724||-43.64615530724|-43.901282996543||||||||||||-44.168092642236|-44.442322953993
05803|948867|/equities/saipem?cid=948867|MSCI_EU_SMALLCAP|-1.3711487709717|-1.3711487709717|-1.403498596531|-1.4201095905368|-1.4347884154391|-1.4568760169956|-1.4845011447771|-1.4979178745331|-1.5413415956901|-1.5413415956901|-1.5413415956901|-1.5413415956901|-1.5413415956901|-1.5413415956901|-1.5413415956901|-1.5426803533363|-1.5426803533363|-1.5426803533363|-1.5426803533363|-1.5426803533363|-1.563700371774|-1.5641670489664|1.4221025334054|1.4221025334054|1.4221025334054|1.4221025334054|1.3949554297732|1.3949554297732|1.3949554297732||1.3816171457819|1.3784634857765|1.3577372133059|||1.3363746867492|1.3304625850051|1.3304625850051|1.3277243534769|1.3277243534769|1.3277243534769|1.3277243534769|1.3277243534769|1.3277243534769|1.3277243534769|1.3277243534769|1.3277243534769|1.3277243534769|1.3277243534769|1.3128078194858|1.3128078194858|1.2903419636357|1.269268892724|1.2590357260433|1.2590357260433|1.2583731099993|1.2387389181418|1.2387389181418|1.2387389181418|1.2387389181418|1.1859176248248|1.1859176248248|1.1859176248248|1.1599084635504|1.1048982496535|1.0726646974656|1.0507385416133|1.0274873158781|1.023564643017|1.023564643017|0.99618291231392|0.94631434118747|0.87423810733688|0.81248682487156|0.73554096341295|0.64171217680157|0.55408906642523|0.55408906642523|0.49843232172426|0.42214703711863|0.39294117195734|0.36215682938505|0.27850758052324|0.1027862122374|-0.036348668434314|-0.19316520039472|-0.38240577715671|-0.59433974974725|-0.8448219272094|-1.1075799766069|-1.3823110530648|-1.7086789552672|-2.067976601069|-2.4071962647359|-2.800773593311|-3.2069706216173|-3.7110784864775|-4.3134205778828|-4.9215784095383|-5.5750870729658|-6.3189856768949|-7.1394285163729|-8.0165872862437|-9.0245413835952|-10.20782375955|-11.521470845004|-12.978300942602|-14.568667744732|-16.319075318549|-18.352305931486|-1.5946715795735|-1.5946715795735|-1.5946715795735|-1.5946715795735|1.4396083407156|1.4396083407156|1.4396083407156|1.4396083407156|1.4084537087273||1.3679160250993|1.3679160250993|1.3679160250993|1.3679160250993|1.3577207204601|1.3577207204601|1.3577207204601|1.3577207204601||1.3577207204601|-1.4946064749323|-1.4946064749323|-1.4946064749323|-1.4946064749323|1.3660863829821|1.3660863829821|1.3660863829821|1.3660863829821|1.3660863829821|1.3660863829821|1.3660863829821|1.3660863829821|1.3660863829821|1.3660863829821|1.3660863829821|1.3660863829821|1.3660863829821|1.3475607031769|1.3475607031769|1.3475607031769|1.3475607031769|1.3475607031769|1.3461785442506|1.3296428264153|1.3246031272159|1.2906700955217|1.2552099799895|1.2552099799895|1.2291222121741|1.1806912583804|1.1579903013944|-1.2786886681146|-1.2786886681146|-1.2786886681146|-1.2786886681146|-1.303543016759|-1.3317144683637|-1.3340433939116|-1.3340433939116|-1.3340433939116|-1.3340433939116|-1.3340433939116|-1.3340433939116|-1.3340433939116|-1.3340433939116|-1.3340433939116|-1.3340433939116|-1.3340433939116|-1.3340433939116|-1.3340433939116|-1.3340433939116|-1.3340433939116|-1.3406038001529|-1.3806708604486||-1.3929676248399|-1.3985516220111|-1.3985516220111|-1.3985516220111|-1.3985516220111|-1.3985516220111|-1.3985516220111|-1.3985516220111|-1.4245017932276|-1.4288324070563|-1.4288324070563|-1.4288324070563|-1.4288324070563|-1.4288324070563||-1.4288324070563|-1.4288324070563|-1.4564804448673|-1.5003573696076||1.3369393246074|1.3369393246074|1.3369393246074|1.3369393246074|1.3369393246074|1.3369393246074|1.3369393246074|1.3369393246074|1.3369393246074|1.3369393246074|1.3369393246074|1.3267769171744|1.3267769171744|1.3030854677657|||1.2769278745891|1.2769278745891|1.2769278745891|1.2660310048794|-1.392617404184|-1.392617404184|-1.392617404184|-1.392617404184|-1.392617404184|-1.392617404184|-1.392617404184|-1.392617404184|-1.392617404184|-1.392617404184|-1.392617404184|-1.392617404184|-1.4373526106513|-1.4576140388555|-1.5229045069556|1.3514460339833|1.3514460339833|1.3514460339833|1.3514460339833|1.3514460339833|1.3514460339833|1.3514460339833|1.3514460339833|1.3354855932637|1.3354855932637|1.3354855932637|1.3354855932637
05804|7126|/equities/oxford-biomedica|MSCI_EU_SMALLCAP|-205.3626340198|-205.3626340198|-207.4173114882|-212.12879309236|-212.93779027682|-212.93779027682|-214.000036056|-214.000036056|-214.000036056|-214.000036056|-214.000036056|-214.000036056|-218.54449315331|-219.03893624701|-220.52559597597|-220.52559597597|-221.61963751698|182.68190597893|182.68190597893|182.68190597893|182.68190597893|182.68190597893|182.68190597893|182.68190597893|182.68190597893|182.68190597893|182.68190597893|182.68190597893|182.68190597893||182.68190597893|174.28878767624|169.12087824758|||-205.19941764175|-205.19941764175|-205.19941764175|-205.19941764175|-205.19941764175|-205.19941764175|-205.19941764175|-205.19941764175|-205.19941764175|-205.19941764175|-205.19941764175|-205.19941764175|-205.19941764175|-205.19941764175|-205.19941764175|-205.19941764175|-210.72006008138|-210.72006008138|-214.79474059199|-222.716374197|-223.9848598798|-227.95025934995|-233.67911693587|-239.93235282914|-243.55004814983|-243.55004814983|-243.55004814983|-243.55004814983|-243.55004814983|-243.55004814983|-254.14978302892|-254.14978302892|-254.14978302892|-254.14978302892|-254.14978302892|-254.14978302892|-254.14978302892|-254.20620609848|-264.20550745426|-266.55926846205|-266.55926846205|-270.96140574017|-284.32490177727|-291.9165575303|-297.68506392256|-307.34451546951|-312.7795256779|256.95219261892|256.95219261892|256.95219261892|256.95219261892|256.95219261892|256.95219261892|256.95219261892|252.8329106314|252.8329106314|252.8329106314|252.8329106314|252.8329106314|252.8329106314|247.50696531744|-299.99074687081|-299.99074687081|-299.99074687081|-299.99074687081|-299.99074687081|-299.99074687081|-299.99074687081|-299.99074687081|-306.45194137447|-313.5688346001|-323.58891032498|-332.43672395593|-342.7741485795|-356.22682870324|-360.76708053581|-360.76708053581|-369.90786726201|-370.64346972797|-378.8695039892|-381.74545141323|-386.17143463922|-386.17143463922|-388.94734061||-388.94734061|-390.40474979345|-391.42188996147|-401.02987468321|-409.12421083884|-409.12421083884|-409.12421083884|-409.79689449465|-409.79689449465|-409.79689449465|-409.79689449465|-429.63653865562|-442.4406059661|-463.30938706753|-463.30938706753|-467.42024124804|-467.42024124804|-467.42024124804|-467.42024124804|-467.42024124804|-467.42024124804|-467.42024124804|-467.42024124804|-467.42024124804|-467.42024124804|-467.42024124804|-467.42024124804|-467.42024124804|-467.42024124804|-467.42024124804|-467.42024124804|-467.42024124804|-467.42024124804|-468.84327951924|-468.84327951924|-468.84327951924|-469.02318255715|-469.02318255715|-474.63090885755|-474.63090885755|-474.63090885755|-481.57879372302|-487.04864884155|-489.88738760172|424.88741785283|424.88741785283|424.88741785283|424.88741785283|424.88741785283|424.88741785283|424.88741785283|420.90268650314|418.22631772647|415.63326031138|415.63326031138|415.63326031138|414.50007662864|414.50007662864|410.88897403182|-465.76364901083|-465.76364901083|-465.76364901083|-465.76364901083|-465.76364901083||-465.76364901083|-465.76364901083|-465.76364901083|-465.76364901083|-465.76364901083|-465.76364901083|-465.76364901083|-465.76364901083|-465.76364901083|-465.76364901083|-465.76364901083|-465.76364901083|-470.59849890092|-473.22055433436||-483.10689712281|-485.72054900853|-488.46134237109|-488.46134237109||-488.46134237109|-488.46134237109|-488.46134237109|-488.46134237109|-488.46134237109|-488.46134237109|-488.46134237109|-488.46134237109|-488.46134237109|-488.46134237109|-488.46134237109|-488.46134237109|-488.46134237109|-488.46134237109|||-488.46134237109|-497.09570539062|-507.49469801311|-507.49469801311|-508.48479695237|-508.48479695237|-508.69333314803|-522.35903390146|-522.55738897943|-522.55738897943|-527.8843204779|-528.93591862725|-534.69657326856|-543.49619252062|-557.54668296019|-562.90257457498|-562.90257457498|-562.90257457498|-562.90257457498|498.47128896583|498.47128896583|498.47128896583|498.47128896583|494.3521994822|494.3521994822|489.90323461346|489.10965616231|479.89961795812|469.98403188924|463.43003190601|452.39439512451
05805|6699|/equities/mitie-group|MSCI_EU_SMALLCAP|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.04989898919|-110.52765344984|-110.52765344984|-110.6085022225|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582||-111.08340952582|-111.08340952582|-111.08340952582|||-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-111.08340952582|-115.59823060242|97.701328800652|97.701328800652|97.701328800652|96.012589506014|95.536211918575|95.251345050315|94.568161845185|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|-105.38637753752|96.864012587525|96.864012587525|96.864012587525|96.864012587525|96.864012587525|96.864012587525|96.864012587525|96.864012587525|96.864012587525|96.864012587525|96.864012587525|96.864012587525|96.864012587525|94.737796002469|93.349047322893|93.207390939553|92.871715924572|92.871715924572|90.617460883802|89.952732365602|88.003479314373|-100.20385840597|-100.20385840597|-100.20385840597|-100.20385840597|-100.20385840597||-100.20385840597|-100.20385840597|-100.20385840597|-100.44873198605|-101.8181926951|-101.8181926951|94.670742369396|94.670742369396|94.670742369396|94.670742369396|94.670742369396|94.670742369396|94.670742369396|94.670742369396|94.670742369396|94.670742369396|93.600823668089|92.856474217935|92.585324688368|92.585324688368|92.585324688368|92.585324688368|92.585324688368|92.585324688368|92.585324688368|92.585324688368|92.585324688368|92.36956005142|90.311619017366|88.781024253225|88.781024253225|87.842621140833|87.842621140833|87.259946553298|87.259946553298|87.259946553298|87.259946553298|86.609133174575|86.609133174575|86.609133174575|86.609133174575|86.609133174575|86.609133174575|86.609133174575|86.609133174575|86.609133174575|86.609133174575|86.609133174575|86.609133174575|86.609133174575|86.609133174575|86.609133174575|86.609133174575|86.609133174575|86.609133174575|86.609133174575|86.609133174575|86.609133174575|86.609133174575|86.609133174575|86.609133174575|86.609133174575|86.609133174575|86.609133174575||86.609133174575|86.609133174575|86.609133174575|86.609133174575|86.609133174575|86.609133174575|86.609133174575|85.604592670508|84.927326800103|84.199963488199|84.199963488199|84.199963488199|83.124606359908|82.970474649289||82.970474649289|82.970474649289|82.807712468321|82.807712468321||82.807712468321|82.807712468321|82.807712468321|81.986346254542|80.842050139324|80.128945209601|78.815495440273|78.806104179785|76.434560454074|-86.428061939739|-86.428061939739|-86.428061939739|-86.428061939739|-86.428061939739|||-86.428061939739|-86.428061939739|-86.428061939739|-86.428061939739|-86.428061939739|-86.428061939739|-86.428061939739|-86.428061939739|-86.428061939739|-86.428061939739|-86.428061939739|-86.428061939739|-86.428061939739|-86.428061939739|-86.428061939739|-86.428061939739|-86.428061939739|-86.428061939739|-86.428061939739|-86.428061939739|-86.428061939739|-86.428061939739|-86.428061939739|-86.428061939739|-86.428061939739|-86.428061939739|-86.428061939739|-86.428061939739|-86.428061939739|-86.428061939739|-86.428061939739
05806|1054857|/equities/crayon|MSCI_EU_SMALLCAP|82.750761592289|82.750761592289|82.750761592289|82.750761592289|82.750761592289|82.750761592289|82.750761592289|82.750761592289|82.750761592289|82.750761592289|82.750761592289|82.750761592289|82.750761592289|79.567510591502|78.938900826767|78.784886331906|75.07445704652|-86.110659587803|-86.110659587803|-86.110659587803|-86.110659587803|-86.110659587803|-86.110659587803|-86.110659587803|-86.110659587803|-87.361847546832|-89.006909656839|-89.006909656839|78.424605746866||78.424605746866|78.424605746866|78.424605746866|||78.424605746866|78.424605746866|78.424605746866|78.424605746866|78.424605746866|78.424605746866|78.424605746866|75.416231998471|73.373589074907|72.829986671297|72.829986671297|72.829986671297|72.829986671297|72.829986671297|72.829986671297|72.829986671297|70.799985359872|69.938871435285|69.064041107232|69.064041107232|67.590597754644|65.395109209669|63.077899969565|62.80877689625|61.873394350963|61.873394350963|61.873394350963|59.537100426309|58.94090050833|58.94090050833|58.94090050833|-72.689195536883|-72.689195536883|-72.689195536883|-72.689195536883|-72.689195536883|-72.689195536883|-72.689195536883|-74.201880878113|-74.586579692096|-74.586579692096|-74.682312845887|-77.19979124566|65.584689270108|65.584689270108|65.584689270108|65.584689270108|64.571879849003|61.810417052955|-70.853977088984|-70.853977088984|-70.853977088984|-70.853977088984|-70.853977088984|-70.853977088984|-71.736390337601|-71.736390337601|-71.923766702695|-73.362517032671|-74.519191302455|-74.519191302455|-74.519191302455|-76.66021552527|-77.628014198543|-80.658908225432|-83.129342557473|-83.960378754451|-86.211530593053|-86.704985432597|-86.704985432597|-86.704985432597|-86.704985432597|-88.155541319286|-89.521963583878|-89.521963583878|-90.771629849464|-91.971253862415|-92.51234983519|-92.51234983519|-95.246439540278|-95.246439540278|-95.246439540278|-95.246439540278|-96.546044018413|-96.765795216327|-96.765795216327|-103.2786586388|98.498814551211|98.498814551211|98.498814551211|98.498814551211|98.498814551211|98.498814551211|98.498814551211|98.498814551211|98.498814551211|98.498814551211|98.498814551211|98.498814551211|98.498814551211|97.715347890695|97.349860854382|97.349860854382|97.349860854382|96.622065327162|95.591181831884|95.517510826852|-108.29373679583|-108.29373679583|-108.29373679583|-108.29373679583|-108.29373679583|-108.29373679583|-108.29373679583|-108.29373679583|-108.54072457117|-108.54072457117|-109.60636139757|-110.62929111991|-112.12143661218|-113.35992804321|-115.63325405952|-117.828287953|-117.828287953|-117.828287953|-117.828287953|-117.828287953|-117.828287953|-117.828287953|-118.55365378974|-120.50961650873|-124.80975135229|109.07775638685|109.07775638685|109.07775638685|107.90465419219|107.90465419219|107.90465419219|107.90465419219|107.90465419219|107.90465419219|107.90465419219|107.90465419219|107.90465419219|107.90465419219|104.4551682729|102.98663406245|102.98663406245|98.912920632538||95.831027841763|93.495585812679|91.450649885725|87.806280193937|80.142936259891|80.142936259891|||80.003264884579|79.928623495751|78.148468346787|76.651076364729|76.426196469437|76.267835392347|76.267835392347|74.603149164375|-82.174482259184|-82.174482259184|-82.174482259184||-82.174482259184|-82.174482259184|-82.174482259184|-82.174482259184|-82.174482259184|-82.174482259184|-84.988311247727|-88.86479171636|-89.572860834428|-89.572860834428|-89.572860834428|-89.572860834428|-89.572860834428|-89.572860834428||||-89.572860834428|-89.572860834428|-89.572860834428|-89.572860834428|-89.572860834428|-89.572860834428|-89.572860834428|-89.572860834428|-89.572860834428|-89.572860834428|-89.572860834428|-89.572860834428|-89.572860834428|-92.5680347988|-92.5680347988|-94.328372592064|-96.20930525366|-97.624226109888|-99.685252420004|-103.10305960079|-103.81451227819|-105.22723052408|-106.12382938869|-106.12382938869|-106.12382938869|-106.12382938869|-106.12382938869|-106.12382938869|-106.848703305|92.529236573869
05807|8809|/equities/sanoma-corp|MSCI_EU_SMALLCAP|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1008452532152|-7.1659390526193|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275||-7.1971879354275|-7.1971879354275|-7.1971879354275|||-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.1971879354275|-7.3640977929209|-7.4739976801446|-7.5018493822537|-7.5018493822537||-7.5665295483825|-7.5665295483825|-7.5665295483825|-7.5665295483825|-7.5665295483825|-7.585588309738|-7.6975338418601|-7.6975338418601|-7.6975338418601|-7.6975338418601|-7.6975338418601|-7.6975338418601|-7.6975338418601|-7.6975338418601|-7.6975338418601|-7.6975338418601|-7.6975338418601|6.799024492609|6.799024492609|6.799024492609|6.799024492609|6.799024492609|6.7711382244555|6.5623756883904|6.3904107074796|6.3904107074796|6.3904107074796|6.3904107074796|6.3904107074796|6.3041443879159|6.3041443879159|6.3041443879159|6.3041443879159|6.3041443879159|6.3041443879159|6.3041443879159|6.3041443879159|6.3041443879159|6.3041443879159|6.2934937007728|6.2766597279247|6.136844026638|6.1155169485407|6.1155169485407|6.1155169485407|6.1155169485407|6.1155169485407|5.8766854867226|-6.4509048611052|-6.6132275694086|-6.7008085111197|-6.789787250472|-6.8877463848305|-6.8877463848305|-6.8877463848305|-6.8877463848305|-6.8877463848305|-7.0369404985852|-7.0560447059679|-7.1306053888585|6.6552933353872|6.6552933353872|6.6552933353872|6.6552933353872|6.6552933353872|6.6552933353872|6.6552933353872|6.6464370244841|-7.229138807829|-7.229138807829|-7.229138807829|-7.229138807829|-7.229138807829|-7.309042882451|-7.3539366716904|-7.4388186925829|6.965840400886|6.965840400886|6.965840400886|6.965840400886|6.965840400886|6.965840400886|6.965840400886|6.965840400886|6.8931558282635|6.8811183573607|6.8811183573607|6.7765819329992|6.7765819329992|6.7765819329992|6.7765819329992|6.7765819329992|6.7412020121432|6.7396689426476|6.6435211777217|-7.0324329151249|-7.0324329151249|-7.0324329151249|-7.0324329151249|-7.0324329151249|-7.0324329151249|-7.0324329151249|-7.0324329151249|-7.0324329151249|-7.0324329151249|-7.0324329151249|-7.0324329151249|-7.0515921660635|-7.0978803180294|-7.1882005557569|-7.2158029120096|-7.2158029120096|-7.2528356919848|-7.2528356919848|-7.2528356919848|-7.2528356919848|-7.3214837588826||-7.3358442005747|-7.3358442005747|-7.5014832118185|-7.5014832118185|-7.5014832118185|-7.5014832118185|-7.5014832118185|-7.5014832118185|-7.5014832118185|-7.5014832118185|-7.5014832118185|-7.5014832118185|-7.5014832118185|-7.5014832118185|-7.5014832118185|-7.5014832118185|-7.5014832118185|-7.6186213084984|-7.6186213084984|-7.6584683865229|-7.7371870643474|-7.7874299559966|-7.8004778263718|-7.8771975700226|-7.98910837087||-8.0307832066811|-8.0307832066811|-8.0307832066811|-8.0307832066811|-8.0307832066811|-8.0307832066811|-8.0307832066811|-8.0307832066811|-8.0307832066811|-8.0942038236499|-8.3430042728716|-8.410128644579||-8.410128644579|-8.4212543472905|-8.4535449467654|-8.4535449467654|-8.4535449467654|-8.4535449467654|-8.4535449467654|-8.4535449467654|-8.4535449467654|-8.4535449467654|-8.4535449467654|-8.4535449467654|-8.4730228621084|-8.4730228621084|||-8.4730228621084|-8.4730228621084|-8.4730228621084|-8.4730228621084|-8.4730228621084|-8.4730228621084|-8.4730228621084|-8.561136691473|-8.620596731462|-8.620596731462|-8.620596731462|-8.620596731462|-8.620596731462|-8.620596731462|-8.620596731462|-8.620596731462|-8.6516892930143|-8.6516892930143|-8.6516892930143|-8.7857658090716|-8.8266241803735|-8.8266241803735|-8.9629154486755|-9.1521283568386|-9.233476420403|-9.2549733278491|-9.4149705698466|-9.5155232008271|-9.5272475410361|-9.5624973165613|-9.5799970480713
05808|1084278|/equities/sensirion?cid=1084278|MSCI_EU_SMALLCAP|-70.118327648055|-70.64814411999|-71.075717045215|-73.170018839428|-73.170018839428|-74.355577759819|-75.150638903596|-77.628487840204|-79.187209728591|-79.35350081671|-79.35350081671||-79.35350081671|-80.148334579873|-80.574916327987|-80.574916327987|-80.574916327987|-80.574916327987|-80.599905929072|-83.594338903939|-84.863129838876|-87.387349906423|-88.385945018638|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-94.313846383878|-94.313846383878|-94.313846383878|-95.318944890789|-95.318944890789|-95.8266045865|-96.164822973366|-96.164822973366|-96.164822973366|-97.40329475054|-97.40329475054||-97.40329475054|-97.40329475054|-97.536993234785|-98.043237652374|-98.043237652374|-98.043237652374||-98.043237652374|-98.92852931507|-98.92852931507|-98.92852931507|-98.92852931507|-98.92852931507|-98.92852931507||-98.92852931507|-98.92852931507|-98.92852931507|-98.92852931507||-98.92852931507|-98.92852931507|-98.92852931507|-99.870587195374|-100.13877196005|-100.13877196005|-100.13877196005|-100.13877196005|-100.13877196005|-100.13877196005|-100.13877196005|-100.13877196005|-100.13877196005|-100.13877196005|||-100.13877196005|-103.59307876881|-104.90288686777|-104.90288686777|-104.90288686777|-104.90288686777|-104.90288686777|-106.17543103987|-106.87645577568|-106.87645577568|-109.01273313251|-109.2509064582|-109.2509064582|-110.47322897414|-113.48546730417|-113.48546730417|-116.10607757986|-116.18453132245|111.90183715507|111.90183715507|111.90183715507|111.90183715507|111.90183715507|111.90183715507|111.90183715507|111.90183715507|111.90183715507|111.90183715507|111.90183715507|111.90183715507|111.90183715507
05809|28054|/equities/smart-metering-systems-plc|MSCI_EU_SMALLCAP|937.99034310532|936.59571542952|935.24181800655|934.45909749494|934.45909749494|933.2345549423|931.96079157|930.49709805521|929.88566450578|928.16187386493|925.41816483582|922.56989289484|919.34979079786|918.46820559572|916.69496531035|913.74549096983|908.88387885537|-943.85124571626|-951.89027301807|-959.4891922423|-968.78308618827|-970.55375733159|-973.27515545108|-973.27515545108|-973.27515545108|-973.27515545108|-973.27515545108|-973.27515545108|-973.27515545108||-973.27515545108|-973.27515545108|-973.27515545108|||-973.27515545108|-973.58350605676|924.89054092102|924.89054092102|924.89054092102|919.02151302423|916.13501447136|910.66883525247|906.8829343517|900.98935929486|894.90819381286|894.0889958652|621.84176817517|621.84176817517|621.84176817517|621.84176817517|621.84176817517|621.84176817517|621.84176817517|621.84176817517|621.84176817517|621.84176817517|615.53489287818|615.53489287818|613.50382846291|613.50382846291|613.50382846291|605.00425384768|602.2825042752|596.65938456625|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-657.82740215353|-658.58600239281|-660.67889154756|-680.96441864931|-680.96441864931|-680.96441864931|-680.96441864931|-680.96441864931|-680.96441864931|-684.10733711529|-684.10733711529|-684.10733711529|-684.10733711529|-684.10733711529|-684.10733711529|-700.56370790588|-701.84856433987|-723.48778378668|-723.48778378668|-727.44302365187|-730.63113739097|-733.90221428477|-733.90221428477|-733.90221428477|-733.90221428477|-733.90221428477|-733.90221428477|-733.90221428477|-733.90221428477||-733.90221428477|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-740.7433279322|-754.34602641701|-754.34602641701|-754.34602641701|-754.34602641701|-758.45188446544|-758.45188446544|-761.64098273938|-770.81602807331|-770.81602807331|-779.93447563701|-781.31608404112|-786.73791645845|-792.17775629715|-797.7602952184|-807.22253939198|-820.19171043553|-829.25271672572|-829.25271672572|-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357||-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357||-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357||-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357|||-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357|-830.24138112357|-831.53765789989|-847.96404263182|-857.46004736869|-875.45560818743|-876.34025702152|-876.34025702152|-893.79431914577|-893.79431914577|-893.79431914577|-894.04964832232|-894.04964832232|-894.04964832232|822.2570209948|822.2570209948|822.2570209948|822.2570209948|822.2570209948|822.2570209948|822.2570209948|822.2570209948|822.2570209948|822.2570209948|822.2570209948|822.2570209948
05810|989961|/equities/scandinavian-tobacco-group-as?cid=989961|MSCI_EU_SMALLCAP|121.71587035674|120.93430082024|120.87506283158|120.87506283158|120.87506283158|120.87506283158|120.87506283158|120.87506283158|120.45006845653|119.63340736164|119.47322862163|118.81324849912|118.81324849912|118.53944989038|118.53944989038|118.53944989038|118.53944989038|118.53944989038|118.53944989038|118.53944989038|118.48224291946|118.48224291946|118.48224291946|118.24137746124|117.11739395517|117.11739395517|117.11739395517|116.28599090994|-119.74931060273||-119.74931060273|-119.74931060273|-119.74931060273|||-119.74931060273|-119.74931060273|-119.74931060273|-119.74931060273|-119.74931060273|-120.45479235603|-121.08245933146|-121.08245933146|-122.68050646882|-122.85612101137|-123.29291020035|119.08592564482|119.08592564482|119.08592564482|118.9065890513|117.47398325714|116.26553839348|115.86726505119|115.42473699603|115.13582252963|114.33979823307|113.07755350752|111.96395274979|110.83772036082|110.28636070365|109.5945224542|109.5945224542|109.5945224542|109.10502749225|107.13336065897|106.40970120176|106.40970120176|103.18856180757|-107.28364331679|-107.28364331679|-107.28364331679|-107.28364331679|-107.28364331679|-107.28364331679|-107.28364331679|-107.28364331679|-107.28364331679|-107.31838112381|-107.31838112381|-107.31838112381|-107.31838112381|-108.18708505131|-108.39676761072|-108.66109478163|-108.66109478163|-108.66109478163|-108.66109478163|-108.66109478163|-108.66109478163|-108.66109478163|-108.66109478163|-108.66109478163|-108.66109478163|-108.66109478163|-108.66109478163|-108.66109478163|-108.66109478163|-108.66109478163|-108.66109478163|-109.46232956965|-110.65400898842|-110.65400898842|-110.65400898842|-110.65400898842|-110.65400898842|-110.65400898842|-110.65400898842|-110.65400898842|-110.65400898842|-110.65400898842|-110.65400898842|-110.65400898842|-111.93289622245|-111.93289622245|-111.93289622245|-111.93289622245|-111.93289622245|-116.45321421024|-118.70414856707||-118.70414856707|-118.70414856707|-118.70414856707|-118.70414856707|-118.70414856707|-118.70414856707|-119.47487735497|-119.47487735497|-120.39944789535|-120.39944789535|-120.39944789535|-120.39944789535|-120.39944789535|-120.39944789535|-120.39944789535|-120.39944789535|-120.39944789535|-120.39944789535|-120.39944789535|-120.39944789535|-120.39944789535|-120.39944789535|-120.39944789535|-120.39944789535|-120.39944789535|115.56856880655|115.56856880655|115.56856880655|115.56856880655|115.56856880655|114.60952250682|114.21057963065|112.87842257478|112.07620387305|112.07620387305|112.07620387305|112.07620387305|112.07620387305|112.07620387305|-116.13733628832|-116.13733628832|-116.13733628832|-116.13733628832|-116.13733628832|-117.32403784676|-117.32403784676|-117.32403784676|-117.32403784676|-117.51559481006|-117.98955190823|-119.04950076392|-119.23738974204|-119.23738974204|-119.23738974204|-119.23738974204|-119.50265671004|-119.55295156096|-120.34772675407|-121.58080284211||-121.58926273978|-121.58926273978|-122.04362526642|-123.4512524153||-124.33750970389|-124.33750970389|-124.33750970389|-124.33750970389|-124.82501196889|||-127.90556902387|-129.84507533685|-131.2945265414|-131.6216959028|-131.81855329193|-133.43172977939|-134.29080611881|||-134.90645209083|-136.04315328141|-136.04315328141||-136.04315328141|-136.04315328141|-136.04315328141|-136.04315328141|-136.04315328141|-136.04315328141|-136.04315328141|-136.04315328141|-138.33683935293|-138.37704474273|-138.74116777648|132.2996967478|132.2996967478|132.2996967478||||130.75521810004|129.88358177022|129.50813095457|129.50813095457|128.07569919567|127.45633989949|126.99037241029|125.94485806411|125.66826293882|125.66826293882|125.66826293882|125.65794695639|125.65794695639|125.65794695639|125.65794695639|125.65794695639|125.65794695639|125.65794695639|125.65794695639|123.54772630029|-123.33891916504|-123.33891916504|118.81162826004|118.81162826004|118.81162826004|118.81162826004|118.81162826004|118.81162826004|117.71847270795|116.481635664
05811|1024183|/equities/solaria-energia-y-medio-ambiente?cid=1024183|MSCI_EU_SMALLCAP||||||||||-18.052555116787||||||||||||-20.649679971116||||||||||||||||||||-20.649679971116|||||-20.649679971116||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-20.649679971116|-21.155199713594||||||||||||||||-21.812722518583||||||||||||||||||||||||||
05812|1010690|/equities/sdiptech-ab|MSCI_EU_SMALLCAP|-276.98865258484|237.5281685451|237.5281685451|237.5281685451|237.5281685451|237.5281685451|237.5281685451|-262.18963655066|-262.18963655066|-262.18963655066|-262.18963655066|-262.18963655066|-262.18963655066|-262.18963655066|-262.18963655066|-262.9884774269|-270.2649689848|248.25166923438|248.25166923438|248.25166923438|248.25166923438|248.25166923438|248.25166923438|248.25166923438|248.25166923438|248.25166923438|248.25166923438|248.25166923438|248.25166923438||248.25166923438|247.86853866482|247.19835493194|||244.78492084557|244.78492084557|244.78492084557|244.78492084557|244.78492084557|244.78492084557|236.12768847208|225.25299736372|223.63620516781|223.63620516781|223.63620516781|221.18166970906|221.18166970906|221.18166970906|221.18166970906|221.18166970906|221.18166970906|221.18166970906|219.50576916076|219.50576916076|218.37307379354|216.87007758472|215.03342954156|214.2593585279|210.3326207561|205.70428404781|205.70428404781|205.70428404781|199.19456067232|199.19456067232|199.19456067232|199.19456067232|199.19456067232|199.19456067232|199.19456067232|195.89395528532|195.80439340513|190.04932193669|189.2337330466|189.2337330466|177.62637208628|-204.07137861744|-204.07137861744|-204.07137861744|-204.07137861744|-204.07137861744|-204.07137861744|-205.90709209989|-207.86342854578|-209.53159422431|-214.65731911697|-218.68232814107|-218.68232814107|-218.68232814107|-218.68232814107|-218.68232814107|-226.43036070172|-229.78928746454|-230.99174728563|-230.99174728563|-230.99174728563|-230.99174728563|-230.99174728563|-230.99174728563|-236.27130042392|-236.27130042392|-236.42366103417|-240.67073397378|-241.06748236264|-245.54165012135|-249.0731884333|-249.0731884333|-249.0731884333|-256.63687264616|-260.66320013663|-260.89244391808|-263.21383166191|-267.15980905821|-270.41089454547|-272.56065229687|-272.56065229687|-272.56065229687|-272.56065229687|-272.56065229687|-272.56065229687|-272.56065229687|-281.89999254359|-281.89999254359|-281.89999254359|-281.89999254359|-283.55554981379|-293.37283177009|268.58177187787|268.58177187787|268.58177187787|268.58177187787|268.58177187787|268.58177187787|268.58177187787|268.58177187787|268.58177187787|268.58177187787|268.58177187787|268.58177187787|268.58177187787|268.58177187787|268.58177187787|266.42417571662|260.36781331716|260.36781331716|260.36781331716|260.36781331716|260.36781331716|260.36781331716|260.36781331716|260.36781331716|260.36781331716|255.15779252329|255.15779252329|-274.44678546254|-274.44678546254|-274.44678546254|-274.44678546254|-274.44678546254|-274.44678546254|-274.44678546254|-274.44678546254|-274.44678546254|-274.44678546254|-279.26308495539||252.78470742469|252.78470742469|252.78470742469|252.78470742469|252.78470742469|252.78470742469|252.78470742469|252.78470742469|250.72745405043|244.87494453683|244.44720460721|244.44720460721||244.44720460721|244.44720460721|244.44720460721|244.44720460721|244.44720460721|244.44720460721|244.44720460721|244.44720460721|244.44720460721|244.44720460721|244.44720460721|241.99689061717||241.27765841048|241.27765841048|240.37206467074|240.37206467074|240.37206467074|240.37206467074|240.37206467074|240.37206467074|240.37206467074|220.3689580326|-243.39860413024|-243.39860413024||-243.39860413024|-243.39860413024|-243.39860413024|-246.15400984496|-247.30494688433|-247.30494688433|-250.8166130746|-251.73920411328|-251.73920411328|-251.73920411328|-251.73920411328|-251.73920411328|-251.73920411328|-251.73920411328|||-251.73920411328|-251.73920411328|-251.73920411328|-251.73920411328|-251.73920411328|-251.73920411328|-251.73920411328|-251.73920411328|-251.73920411328|-251.73920411328|-251.73920411328|-255.29910415256|-258.38285318525|-258.38285318525|-260.59205909472|-263.79981829579|-263.79981829579|-263.79981829579|-263.79981829579|-268.87757605376|-274.247617166|-274.247617166|-282.51515260178|-282.51515260178|-282.51515260178|-282.51515260178|-291.48228268327|-291.48228268327|-291.48228268327|-291.48228268327|-293.62503386944
05813|6829|/equities/trinity-mirror|MSCI_EU_SMALLCAP|-68.119968704204|-68.119968704204|-68.504688161192|-68.547986444274|-68.547986444274|-68.547986444274|-68.547986444274|-69.223549984605|-69.922655051186|-70.739061718996|-71.943401740453|-72.328780093084|-73.129199043789|-74.471333203358|-76.620447353133|-76.620447353133|-76.69896104999|-77.00162440613|-77.715694971384|-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563||-78.503638847563|-78.503638847563|-78.503638847563|||-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563|-78.503638847563|-79.067933409184|-79.842822301498|-79.842822301498|-80.443414516042|-81.114902305151|-82.708223766248|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-83.263807870507|-84.518117906384|-85.903464849053|-89.245634335131|74.529759901409|74.529759901409|74.529759901409|74.529759901409|74.529759901409|74.529759901409|74.529759901409|74.529759901409|74.529759901409|74.529759901409|74.529759901409|74.529759901409|74.529759901409|73.982073379495|73.886168772356|72.120740791577|72.005151885549|72.005151885549|70.058501077802|67.856666592659|-79.330636171634|-79.330636171634|-79.330636171634|-79.330636171634|-79.330636171634|-79.330636171634|-79.330636171634|-79.330636171634|-79.330636171634|-79.330636171634|-79.330636171634|-79.330636171634|-79.330636171634|-79.330636171634|-79.330636171634|-79.330636171634||-79.330636171634|-80.192774406335|-81.125305404554|-81.80809661475|-81.80809661475|-82.740788688562|-84.51569709767|72.144669592667|72.144669592667|72.144669592667|72.144669592667|72.144669592667|72.144669592667|72.144669592667|72.144669592667|71.882967485641|70.79723852294|70.79723852294|70.79723852294|70.79723852294|70.79723852294|69.109927687572|66.866674566187|65.472081118328|-77.660280450115|-77.660280450115|-77.660280450115|-77.660280450115|-77.660280450115|-77.660280450115|-77.660280450115|-77.660280450115|-77.660280450115|-77.660280450115|-77.660280450115|-77.660280450115|-77.660280450115|-77.660280450115|-77.660280450115|-77.660280450115|-77.660280450115|-77.660280450115|-77.660280450115|-77.806284154798|-77.806284154798|-77.929204107815|-78.093557915748|-79.792845604222|-80.887464208123|-80.887464208123|-82.133626901952|-82.133626901952|-83.828243117087|-83.828243117087|-83.952020968457|-83.952020968457|-83.952020968457|-83.952020968457|-83.952020968457|-83.952020968457|-83.952020968457|-84.105026180501|-84.497247836054|-84.880863315604||-84.880863315604|-85.831512591069|-87.358502013622|-87.519151304518|-87.519151304518|75.347295225349|75.347295225349|75.347295225349|75.347295225349|75.347295225349|75.347295225349|75.347295225349|75.347295225349|75.347295225349||75.347295225349|73.661056626109|73.661056626109|73.661056626109||73.370570602245|73.370570602245|73.370570602245|73.370570602245|73.370570602245|73.058969539875|72.979407887188|-83.063504172891|-83.063504172891|-83.063504172891|-83.063504172891|-83.063504172891|-83.063504172891|-83.063504172891|||-83.063504172891|-83.063504172891|-85.519669698065|-85.519669698065|-85.519669698065|-85.519669698065|-85.519669698065|-87.252413827386|-87.6441844108|-87.865982403061|-87.865982403061|-87.865982403061|-87.865982403061|-87.865982403061|-90.681649488102|-91.987946927426|-93.775490906369|-94.406053994817|-94.406053994817|-94.406053994817|-94.406053994817|-94.406053994817|-99.309506812275|-102.41451585462|-102.41451585462|-103.59390447063|-104.27042595282|-104.27042595282|-104.27042595282|-104.27042595282|-104.27042595282
05814|989812|/equities/inter-parfums?cid=989812|MSCI_EU_SMALLCAP|47.558547266109|47.558547266109|47.159008023895|47.159008023895|46.986738743799|46.986738743799|46.157487620266|45.749987431535|45.673597781933|-48.637455142093|-48.637455142093|-48.637455142093|-48.637455142093|-48.637455142093|-48.637455142093|-48.637455142093|-48.637455142093|-48.637455142093|-49.458286458201|-49.724483258136|-49.801013655954|-49.801013655954|-49.801013655954|-49.801013655954|-49.801013655954|-49.801013655954|-50.72779538399|-51.119771504468|48.453370453317||48.453370453317|48.113743651133|47.581936796751|||47.514018428112|47.514018428112|47.514018428112|47.514018428112|47.514018428112|47.514018428112|47.514018428112|47.204345004368|47.204345004368|47.204345004368|47.204345004368|46.945796551292|46.945796551292|46.891180489214|46.891180489214|46.891180489214|46.311580340298|46.311580340298|46.311580340298|46.311580340298|45.206271662427|45.206271662427|44.981966987929|43.137183159081|43.137183159081|43.137183159081|43.137183159081|43.137183159081|43.137183159081|43.137183159081|43.137183159081|43.137183159081|43.137183159081|43.137183159081|43.137183159081|43.137183159081|42.831869515542|-46.029247102926|-46.029247102926|-46.029247102926|-46.029247102926|-46.603607824323|-47.455676479337|-48.184083747861|-49.53120507134|-50.518004405642|-50.947782927249|-51.011426958214|-51.076029495808|-51.335588566034|-52.039542215366|-53.235977052783|-53.235977052783|-53.521760768771|-53.521760768771|-54.018623373111|-54.51402539368|-54.7100282152|-55.39447566751|-55.838307399257|-55.986290032296|-55.986290032296|-55.986290032296|-56.090325309865|-56.718547535525|-56.718547535525|-56.718547535525|-56.718547535525|-56.718547535525|-56.718547535525|-56.718547535525|-56.718547535525|-57.343940205691|-58.115491279096|-58.506099895339|-58.856777407174|-59.096417984968|-60.540463537646|-62.822738959472|-63.314152534451|-63.325044772258|-63.325044772258|-63.325044772258|-63.325044772258||-63.325044772258|-63.325044772258|-63.325044772258|-63.467757698755|-63.467757698755|-63.467757698755|-64.136398417928|-64.451552398975|-64.846170010363|-65.345743565863|-65.673047813117|-65.970053973396|-66.108563713077|-66.108563713077|-66.108563713077|-66.108563713077|-66.108563713077|-66.108563713077|-66.108563713077|-66.108563713077|-66.108563713077|-66.108563713077|-66.108563713077|-66.108563713077|-66.108563713077|-66.506250810039|-66.506250810039|-67.14583571687|-67.59537106901|-67.65596857501|-67.885483621212|-67.885483621212|-67.885483621212|-67.885483621212|-67.885483621212|-68.428317465884|-68.525829087305|-68.525829087305|-68.525829087305|-68.525829087305|-68.525829087305|-68.525829087305|-68.525829087305|-70.04814228593|67.907618156421|67.475133065104|67.257879950529|67.257879950529|66.733798376726|66.733798376726|66.40370357564|66.40370357564|66.40370357564|66.40370357564|66.40370357564|-69.829795263546|-69.829795263546|-69.829795263546|-69.829795263546|-69.829795263546|-69.829795263546|-69.829795263546|-69.829795263546|-69.829795263546||-69.829795263546|-69.829795263546|-70.910882947994|-71.373202427838|-72.507041494314|-72.507041494314|-72.813013926779|-72.813013926779|-73.114462631317|69.888008866161|69.888008866161|69.888008866161|69.888008866161|69.888008866161||69.888008866161|69.888008866161|69.888008866161|69.888008866161||69.888008866161|69.888008866161|69.888008866161|69.888008866161|69.888008866161|69.453340302408|68.12593434751|67.845481591092|67.672071797464|67.672071797464|67.672071797464|67.672071797464|67.672071797464|67.672071797464|||67.672071797464|67.672071797464|67.007854840064|65.425392995172|64.978216473586|64.192460713923|64.008800519102|64.008800519102|64.008800519102|62.734777252534|62.433081512825|62.418005908439|62.418005908439|61.93389814749|61.93389814749|61.93389814749|61.93389814749|61.93389814749|61.93389814749|61.93389814749|61.93389814749|61.93389814749|61.93389814749|61.93389814749|61.93389814749|61.409889627989|60.212787636726|60.212787636726|60.212787636726|60.212787636726|60.212787636726
05815|949193|/equities/secure-income-reit-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05816|29948|/equities/tamburi-investment-partners-spa|MSCI_EU_SMALLCAP|8.8316943299563|8.8316943299563|8.8316943299563|8.8316943299563|8.8316943299563|8.8316943299563|8.8316943299563|8.8316943299563|8.8316943299563|8.8316943299563|8.8316943299563|8.8316943299563|8.8316943299563|8.8316943299563|8.8316943299563|8.8316943299563|8.8316943299563|8.8316943299563|8.8316943299563|8.8316943299563|8.8316943299563|8.8316943299563|8.8316943299563|8.8316943299563|8.8316943299563|8.8316943299563|8.8316943299563|8.8316943299563|8.8316943299563||8.8046601229014|8.7235120063691|8.6289018266365|||8.5848907489429|8.5780774474002|8.5780774474002|8.5780774474002|8.5780774474002|8.5780774474002|8.5656417608103|8.4562683370202|8.4130760592983|8.3856400828413|8.288489167431|8.1904802289753|8.1904802289753|8.1495336120223|8.1495336120223|8.1495336120223|8.0105927327049|7.9649057144138|7.9649057144138|7.9649057144138|7.9649057144138|7.9649057144138|7.9649057144138|7.9649057144138|7.9649057144138|7.9649057144138|7.9649057144138|7.9649057144138|7.8987845043577|7.7530940484379|7.7391644869428|7.7391644869428|7.7391644869428|7.7391644869428|7.7391644869428|-8.4006689448868|-8.4006689448868|-8.4006689448868|-8.4006689448868|-8.4006689448868|-8.4006689448868|-8.4101878956197|-8.4140710854725|-8.4140710854725|-8.4140710854725|-8.450634694121|-8.5901496675519|-8.629610938817|-8.6795673579969|-8.7274399403621|-8.7274399403621|-8.7274399403621|-8.7274399403621|-8.7274399403621|-8.7274399403621|-8.7274399403621|-8.7274399403621|-8.7274399403621|-8.7274399403621|-8.7274399403621|-8.7274399403621|-8.7274399403621|-8.8085062449715|-8.8085062449715|-8.8833407235964|-8.9237748102829|-8.9237748102829|-8.9237748102829|-8.9237748102829|-8.9237748102829|-8.9237748102829|-8.9237748102829|-8.9237748102829|-8.9237748102829|-8.9237748102829|-8.9237748102829|-8.9237748102829|-8.9237748102829|-8.9237748102829|-8.9237748102829|-8.9237748102829|-8.9237748102829|-8.9237748102829|-8.9237748102829|-8.9237748102829|-8.9237748102829|-8.9237748102829|-8.9237748102829|-8.9237748102829|-8.9237748102829|-8.9237748102829|-8.9926620325484|-8.9926620325484||-8.9926620325484|-8.9926620325484|-8.9926620325484|-8.9926620325484|-8.9926620325484|-9.0288421824437|-9.0288421824437|-9.0603798445575|-9.1296648392675|-9.1296648392675|-9.1296648392675|-9.1296648392675|-9.1296648392675|-9.1296648392675|-9.2218498531974|8.8702693834721|8.8702693834721|8.8702693834721|8.8702693834721|8.8702693834721|8.8702693834721|8.8702693834721|8.8702693834721|8.8702693834721|8.8702693834721|8.8702693834721|8.8702693834721|8.8702693834721|8.8702693834721|8.8702693834721|8.8702693834721|8.8702693834721|8.8675924653951|8.8675924653951|8.8675924653951|8.8675924653951|8.8675924653951|8.8675924653951|8.8675924653951|8.8675924653951|8.8675924653951|8.8675924653951|8.8615949442288|8.8615949442288|8.7589949822316|8.7033279445315|8.6309195653757|8.6149101937436|8.6004565782704|8.5858321447357|8.5858321447357|8.5858321447357|8.5858321447357|8.5858321447357|8.5858321447357|8.5858321447357|8.5858321447357|8.5858321447357|8.5858321447357|8.5858321447357|8.5858321447357|8.4520356676297|8.3833728389957|8.3309695540775|8.326633168471|8.3212589171332|8.2436213390476|8.2243041653238|8.2243041653238|8.2243041653238|8.2243041653238|8.2243041653238|8.1903758984537|8.1903758984537|8.1831954300107||7.9793226836097|7.9793226836097|7.9793226836097|7.9793226836097|7.9793226836097|7.9056717538477|7.9056717538477|7.9056717538477|7.9056717538477|7.9056717538477|7.8701910601326|7.8162731806308|7.8162731806308|7.8162731806308|||7.8162731806308|7.8162731806308|7.8162731806308|7.6964141174455|7.693238024833|7.6912759532459|7.6912759532459|7.6912759532459|7.6912759532459|7.6912759532459|7.6912759532459|7.5780850770216|7.3467607368077|-7.8342370928975|-7.8342370928975|-7.8342370928975|-7.8342370928975|-7.8342370928975|-7.864152266102|-7.9846136056902|-8.0532047794225|-8.0532047794225|-8.0532047794225|-8.0532047794225|-8.0532047794225|-8.0532047794225|-8.0532047794225|-8.0532047794225|-8.0532047794225|-8.0532047794225|7.5237371981503
05817|968981|/equities/blue-prism-group-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05818|948546|/equities/modern-times-b?cid=948546|MSCI_EU_SMALLCAP|78.192456460347|74.358282751894|-79.104686424626|-79.813538945928|-81.870599337435|-82.009054715934|-82.009054715934|-82.009054715934|-82.009054715934|-82.009054715934|-82.009054715934|-82.009054715934|-82.009054715934|-82.810057913266|-83.027847805512|-83.900385687629|-84.55078330192|-84.55078330192|-85.417534459002|-86.110358861773|-86.110358861773|-86.110358861773|-86.110358861773|-86.110358861773|-86.110358861773|-86.110358861773|-86.110358861773|83.632368071747|83.632368071747||83.632368071747|83.632368071747|83.632368071747|||83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.632368071747|83.570361901638|83.570361901638|83.570361901638|83.51151466515|83.405252468793|83.405252468793|83.405252468793|83.405252468793|83.405252468793|83.405252468793|83.405252468793|83.119727254144|80.752472692321|80.69996686069|80.555203721452|80.555203721452|76.961338570304|73.382045907651|-77.182343997535|-77.182343997535|-77.182343997535|70.58073946786|70.58073946786|70.58073946786|70.58073946786|70.58073946786|70.58073946786|70.386933081151|69.571592058076|-75.58851270422|-75.58851270422|-75.58851270422|-75.58851270422|-75.58851270422|-75.58851270422|-75.58851270422|-75.58851270422|-75.58851270422|-75.58851270422|-75.58851270422|-75.58851270422|-75.58851270422|-76.091684950535|-76.091684950535|70.620106155143|70.620106155143|70.620106155143|70.620106155143|70.620106155143|70.620106155143|70.620106155143|70.620106155143|70.620106155143|70.620106155143|70.620106155143|69.497339070357|67.81371372333|65.815235435862|62.433592385604||-68.768401193823|-68.768401193823|65.985267201758|65.985267201758|65.985267201758|65.985267201758|65.985267201758|65.985267201758|65.985267201758|65.985267201758|65.985267201758|65.811404001043|65.811404001043|65.811404001043|65.381056563998|65.381056563998|65.232372540724|65.232372540724|65.232372540724|65.232372540724|65.232372540724|65.232372540724|65.232372540724|65.232372540724|65.232372540724|65.232372540724|65.232372540724|64.686523354713|64.686523354713|64.686523354713|64.686523354713|64.686523354713|64.686523354713|64.686523354713|64.686523354713|64.686523354713|64.686523354713|64.686523354713|64.686523354713|64.686523354713|64.686523354713|64.686523354713|64.686523354713|62.854472174317|61.81052379042||59.492248740793|-66.855864235647|-66.855864235647|-68.000958863108|-69.41475858393|-69.41475858393|-69.41475858393|-70.664325164819|-70.664325164819|-70.664325164819|-70.664325164819|-74.877030504042||-75.727255437433|-76.353089412127|-76.353089412127|-77.122878480922|-78.186533425661||-79.698924672175|-81.554359475296|-81.89651408849|-82.829459674467|-82.991925260302|-82.991925260302||-84.724363350069|-85.966918113503|78.720447425444|78.720447425444|78.720447425444|78.720447425444|78.720447425444||78.720447425444|78.720447425444|78.720447425444|78.720447425444||78.720447425444|78.720447425444|78.720447425444|78.720447425444|78.720447425444|78.720447425444|78.720447425444|78.560123678587|78.560123678587|78.208468804251|75.928856515764|74.034838623337|73.585936381345|72.709373078882|||71.435413769151|71.332640558497|71.332640558497|71.332640558497|71.332640558497|70.599926685129|70.599926685129|70.071511543869|70.071511543869|69.167238965166|68.120265076042|-72.592027560315|-72.592027560315|-72.592027560315|-72.592027560315||-72.592027560315|-72.592027560315|-73.473923037937|-74.694916114201|-75.750462383021|-76.683843023235|-77.661318783689|-77.661318783689|-77.661318783689|-77.661318783689|-79.178686147187|-79.293537569547|-80.345601877133|-81.685112247379|-83.465681563385
05819|1141818|/equities/uniphar-group-plc?cid=1141818|MSCI_EU_SMALLCAP|232.55791361592|232.55791361592|230.84062495673|230.84062495673|230.84062495673|225.20069287049|222.03188083158|212.88431366269|212.59368184743|-231.49002555012|-231.49002555012|-231.49002555012|-231.49002555012|-231.49002555012|-231.49002555012|-231.49002555012|-231.49002555012|-231.49002555012|-232.79614021307|-232.79614021307|-235.683737819|-235.683737819|218.57737495229|218.57737495229|218.57737495229|218.57737495229|218.57737495229|218.57737495229|213.1059781371||210.18528226109|210.18528226109|208.45475698281|||206.28982343556|206.28982343556|203.93188078464|203.93188078464|200.92431198294|196.38812442549|194.6908933352|194.6908933352|185.934325928|182.76036214222|-194.79955087633|-194.79955087633|-198.85025451784|-198.85025451784|-198.85025451784|-198.85025451784|-198.85025451784|-198.85025451784|-198.85025451784|-199.01660920523|-199.01660920523|-199.01660920523|-199.01660920523|-199.01660920523|-203.35178800581|-205.59804029175|-205.59804029175|-205.59804029175|-205.59804029175|-205.59804029175|-205.59804029175|-205.59804029175|-205.59804029175|-205.59804029175|-205.59804029175|-205.59804029175|-205.59804029175|-205.59804029175|-205.59804029175|-205.59804029175|-205.59804029175|-206.3926423355|-206.3926423355|-210.11766026898|-210.11766026898|-210.11766026898|-210.11766026898|-210.11766026898|-210.11766026898|-210.11766026898|-210.11766026898|-210.11766026898|-210.11766026898|-210.99544235403|-210.99544235403|-210.99544235403|-210.99544235403|-210.99544235403|-210.99544235403|-215.93938039337|-219.98820043707|-225.63277151098|-225.63277151098|-225.63277151098|-225.63277151098|-225.63277151098|-225.63277151098|-233.2586350122|-234.62070556911|-235.91136490013|-235.91136490013|-240.46212870441|-241.27556631608|-241.27556631608|-241.27556631608|-248.58712267635|-248.58712267635|-251.23644561235|-251.23644561235|-252.75859338801|-252.75859338801|-252.75859338801|-252.75859338801|-252.75859338801||-252.75859338801|-252.75859338801|-252.75859338801|-252.75859338801|-257.40510349319|-259.89067268422|-265.83185789377|-268.07262401879|-270.60508836714|-270.60508836714|-271.30565679302||-277.09143174385|-277.09143174385|-277.09143174385|-279.96720171827|-279.96720171827|-282.38914097555|-282.38914097555|-287.17741818889|256.81950100901|256.81950100901|256.81950100901|256.81950100901|256.81950100901|256.81950100901|253.68833445446|253.22320803109|253.22320803109|-267.33809410075|-267.33809410075|-267.33809410075|-267.33809410075|-267.33809410075|-267.33809410075|-268.90343788972|-276.3371532108|-277.24127829358|-278.37920149481|-283.19911277202|-283.52976885434|-283.52976885434|-283.76514673375|-283.76514673375|-285.83627414862|-286.91886002536|-286.91886002536|271.30201548322|271.30201548322|271.30201548322|271.30201548322|271.30201548322|271.30201548322|271.30201548322|271.30201548322|271.30201548322|271.30201548322|271.30201548322|271.30201548322|271.30201548322|271.30201548322|271.30201548322|271.30201548322|271.30201548322||271.30201548322|271.30201548322|271.30201548322|271.30201548322|269.72446164803|269.20951196569|262.75729184214|262.75729184214|262.75729184214|257.59698957937|257.21887731042|-267.05403965436|-267.05403965436|-267.05403965436||-267.05403965436|-267.05403965436|-267.05403965436|-267.05403965436||-267.05403965436|-267.05403965436|-267.05403965436|-270.7885308957|-270.7885308957|-270.7885308957|-270.7885308957|-273.99932763243|-273.99932763243|-273.99932763243|-273.99932763243|-273.99932763243|-273.99932763243|-273.99932763243|||-273.99932763243|-278.83258625825|-281.2285015534|-281.2285015534|-285.58722394822|-286.65247105358|-287.6138567262|-293.25837685349|-293.25837685349|-293.25837685349|-294.42201481689|-294.42201481689|-294.42201481689|-294.42201481689|-297.24668312988|-297.55187014431|-298.0985929094|-298.0985929094|-300.60691334121|-300.60691334121|-305.6743481569|-307.47149795211|-311.65617031124|-311.65617031124|-313.34732224296|-313.34732224296|-313.34732224296|291.64049595355|291.64049595355|291.64049595355|291.64049595355
05820|949753|/equities/bufab-holding-ab|MSCI_EU_SMALLCAP|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854|360.6811155854||360.6811155854|360.6811155854|360.6811155854|||360.6811155854|360.6811155854|360.6811155854|360.52033293307|360.52033293307|360.52033293307|355.66705049475|338.28561945977|332.00624180968|328.68471040919|323.37190045466|316.82433689027|309.67147899103|298.11274799188|296.12527215569|295.0280971272|292.36431646141|292.36431646141|290.82137182947|290.82137182947|289.3126326534|284.88071515526|278.36744772025|277.07494191139|276.99436260825|276.02658292238|276.02658292238|276.02658292238|264.70730486384|255.53034178936|254.25593193066|254.23992504557|250.22215487648|249.22981586193|249.22981586193|247.97755283487|240.16396420943|-267.04025145455|-267.04025145455|-267.04025145455|-267.04025145455|-267.04025145455|-267.04025145455|-267.99907843178|-267.99907843178|-269.78786390695|-273.0754097664|-276.19489974044|-280.17210217607|-284.16901462488|-289.02028385841|-289.02028385841|-289.02028385841|-289.02028385841|-289.02028385841|-289.02028385841|-289.02028385841|-289.02028385841|-292.43363821995|-292.53496237158|-292.53496237158|-292.53496237158|-292.53496237158|-294.06107743978|-299.26262830019|-299.26262830019|-299.26262830019|-299.26262830019|-300.16678127209|-300.16678127209|-300.16678127209|-300.16678127209|-300.16678127209|-307.09860133225|-307.09860133225|-307.09860133225|-307.09860133225|-307.09860133225|-307.09860133225|-307.09860133225|-307.09860133225|-307.09860133225|-307.09860133225|-307.09860133225|-307.09860133225|-307.09860133225|-307.09860133225|-307.09860133225|-307.09860133225|-308.365123103|-310.23902906084|-317.8886388534|-317.8886388534|-317.8886388534|-317.8886388534|-319.6540482567|-319.96179343426|-319.96179343426|-322.55755266839|-327.44172281351|-328.56970525265|-328.56970525265|-328.56970525265|-330.96116831719|-330.96116831719|-330.96116831719|-330.96116831719|-330.96116831719|-330.96116831719|-330.96116831719|-330.96116831719|-330.96116831719|-330.96116831719|-332.90129643479|-340.72364744653|-346.07073396566|-370.45635683142|-375.73700042064|-375.73700042064|-375.73700042064|-375.73700042064|-375.73700042064|-376.67444457273|-376.90901615475|-376.90901615475|-376.90901615475|-376.90901615475|-376.90901615475|-376.90901615475|-377.39507571972||-377.39507571972|-379.7278490256|-382.56429059756|353.37206595|353.37206595|353.37206595|353.37206595|353.37206595|348.39441362794|348.39441362794|348.39441362794|348.39441362794||348.39441362794|348.39441362794|348.39441362794|348.39441362794|348.39441362794|348.39441362794|348.39441362794|348.39441362794|348.39441362794|348.39441362794|348.39441362794|348.21600836047||341.80669019761|341.54074688027|340.32306734797|339.43675641745|330.55194716685|326.20214520818|320.02462579283|319.11062991218|319.11062991218|317.44514705954|313.80571081703|308.13968173734||305.83299055885|299.65483874547|299.65483874547|299.65483874547|295.99424764037|282.29362510443|267.8929123746|-277.40455887005|-277.40455887005|-277.40455887005|-277.40455887005|-277.40455887005|-277.40455887005|-277.40455887005|||-277.40455887005|-277.40455887005|-277.40455887005|-277.40455887005|-277.40455887005|-277.40455887005|-277.40455887005|-277.40455887005|-277.40455887005|-280.17173207783|-280.38821380556|-280.38821380556|-280.38821380556|-280.38821380556|-283.4700170439|-283.4700170439|-285.18452269397|-285.18452269397|-285.18452269397|-290.51058077107|-291.76175641231|-294.8186182359|-295.90010236817|-295.90010236817|-295.90010236817|-295.90010236817|-295.90010236817|-295.90010236817|-295.90010236817|-295.90010236817|-295.90010236817
05821|948903|/equities/almirall-sa?cid=948903|MSCI_EU_SMALLCAP|-8.7537871849063|-8.7537871849063|-8.7537871849063|-8.7537871849063|-8.7537871849063|-8.8478193825619|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219||-8.8682132293219|-8.8682132293219|-8.8682132293219|||-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8682132293219|-8.8884676155776|-8.8884676155776|-8.8884676155776|-8.8884676155776|-8.8884676155776|-8.8884676155776|-8.8884676155776|-8.8884676155776|-8.8884676155776|-8.8884676155776|-8.8884676155776|-9.1360747215185|-9.147017205677|-9.147017205677|-9.147017205677|-9.147017205677|-9.147017205677|-9.1955749866273|-9.2495271228978|-9.2572526957402|-9.3452812859096|-9.3797566834067|-9.4119518005158|-9.4782801428664|-9.5338026318565|-9.5338026318565|-9.5714472436922|-9.6116077793988|-9.7883467334827|-9.7883467334827|-9.7883467334827|-9.7883467334827|-9.7883467334827|-9.7883467334827|-9.7883467334827|-9.7883467334827|-9.7883467334827|-9.7883467334827|-9.7883467334827|-9.8506371598028|-9.8506371598028|-9.8506371598028|-9.8506371598028|-9.8506371598028|-9.8506371598028|-9.8951526858832|-10.030169829001|9.3533060552468|9.3533060552468|9.3533060552468|9.3425625697098|9.2399067408868|9.2399067408868|9.2399067408868|9.2399067408868|9.2399067408868|9.2399067408868|9.2399067408868|9.2399067408868|9.2399067408868|9.2399067408868|9.1400522435377|9.1400522435377|9.1400522435377|9.1400522435377||9.1400522435377|9.1400522435377|9.0639477531854|8.9388303536777|8.9341939203442|8.9341939203442|8.9341939203442|8.9341939203442|8.9341939203442|8.8018822396796|8.7437579593174|8.6986197322731|8.5729110340415|8.3428525140279|8.3428525140279|8.3428525140279|8.3428525140279|8.3428525140279|8.3428525140279|8.2053912138931|8.1759898371158|8.1260999779633|8.0304320188132|8.0304320188132|7.9978179632105|7.9978179632105|7.8775754171917|7.7506390896449|7.5718209574631|-7.9712173298905|-7.9712173298905|-7.9712173298905|-7.9712173298905|-7.9712173298905|-7.9712173298905|-7.9712173298905|-7.9712173298905|-7.9712173298905|-7.9712173298905|-7.9712173298905|-7.9712173298905|-7.9712173298905|-7.9712173298905|-7.9712173298905|-8.2902415677253|-8.4136016815176|-8.5090019668993|-8.5715118094804|-8.5715118094804|-8.5715118094804|-8.5922368068903|-8.5922368068903|-8.6174855253663|-8.6177616143189|8.3563763274128|8.2882318285996|8.2882318285996|8.2882318285996|8.2784340268661|8.2784340268661|-8.6011057898764|-8.6011057898764|-8.6011057898764|-8.6651170038917||-8.7240190797093|-8.745576414029|-8.8145015889456|-8.8145015889456|-8.8145015889456|-8.8250017888071|-8.9055578716069|-8.9767308243413|-9.1413674893533|-9.179428737263|-9.179428737263|-9.179428737263|-9.179428737263|-9.179428737263||-9.179428737263|-9.179428737263|-9.3599206793089|8.8301650229185||8.8301650229185|8.8301650229185|8.8301650229185|8.8156972626954|8.8156972626954|8.677441780226|8.5960456976809|8.4915377462404|8.4915377462404|8.4915377462404|8.4378197286412|-8.8755608562614|-8.8755608562614|-8.8755608562614|||-8.8755608562614|-8.8755608562614|-8.8755608562614|-8.8755608562614|-8.8755608562614|-8.8755608562614|-8.8755608562614|-9.0245119735031|-9.1352619149101|-9.1352619149101|-9.1568009480172|-9.1568009480172|-9.1568009480172|-9.1568009480172|-9.1568009480172|-9.1568009480172|-9.1568009480172|-9.1897791341868|-9.2036429992348|8.7982653974294|8.7982653974294|8.7982653974294|8.7982653974294|8.7982653974294|8.7982653974294|8.7982653974294|8.7982653974294|8.7982653974294|8.7982653974294|8.7982653974294|8.7982653974294
05822|963042|/equities/at-s-austria?cid=963042|MSCI_EU_SMALLCAP|-23.342787114266|-23.342787114266|-23.342787114266|-23.637541602588|-23.825045610508|-23.971218042779|-23.971218042779|-23.971218042779|-23.971218042779|-23.971218042779|-23.971218042779|-23.971218042779|-23.971218042779|-23.971218042779|-23.971218042779|-25.256909084771|-25.388787270093|-25.499764231073|-25.644182076307|-25.759091657899|-25.897878958674|-25.907643664647|-26.216271785419|-26.601497310888|-26.601497310888|-26.601497310888|-26.870551686035|-26.89510348655|-26.89510348655||-26.89510348655|-26.89510348655|-26.89510348655|||-26.89510348655|-26.89510348655|-26.89510348655|-26.89510348655|-26.89510348655|-26.89510348655|-26.89510348655|-26.89510348655|-26.89510348655|-26.89510348655|-26.89510348655|-26.89510348655|-26.89510348655|-26.89510348655|-26.89510348655|-26.89510348655|-26.89510348655|-26.89510348655|-26.89510348655|-26.89510348655|-26.89510348655|-27.25344936955|-27.926784040031|-27.926784040031|-27.926784040031|-27.926784040031|-27.926784040031|-27.926784040031|-27.926784040031|26.145795396635|26.064217306585|26.009130188062|25.26903427556|24.682259755166|24.510288667714|23.823565636196|23.823565636196|-24.86204595546|-24.86204595546|-24.86204595546|-24.86204595546|-24.86204595546|-25.614495807004|-25.652341213138|-25.652341213138|-26.20371261163|-26.727457317196|-27.451620402692|-27.730688535239|-28.247432456044|-28.353761885381|-28.353761885381|-28.353761885381|-28.353761885381|-28.353761885381|-28.353761885381|-28.353761885381|-28.826402370374|-29.671739634657|-29.671739634657|-29.671739634657|-29.671739634657|-29.671739634657|-29.893043792672|-30.566714803849|-30.954127992164|-31.715697726686|-32.282997406279|-32.365553207701|-32.692837100896|-32.752849551266|-32.752849551266|-32.752849551266|-33.030943416032|-33.223271606667|-33.486968303503|31.402089432899|31.402089432899|31.402089432899|31.402089432899|31.402089432899|31.402089432899|31.402089432899|31.061212252714|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.747713685437|30.23190395082|29.44433743915|-32.38144500482|-32.38144500482|-32.38144500482|-32.773828270567|-32.869196005455|-32.869196005455|-32.869196005455|-32.869196005455|-32.869196005455|-33.102038368592|-33.102038368592|-33.102038368592|-33.111154221836|-33.155726485057|-33.29302846569|-33.746698079045|31.196298616983|31.196298616983|31.076787099252|31.076787099252|30.704208278004|30.269861421882|30.269861421882|30.269861421882|30.19762231012|29.725136557109|29.072514852485|29.072514852485|28.841704351817|28.841704351817|28.841704351817|28.841704351817|28.525226574379|27.681363191029|27.29373676448|26.906958065665|26.906958065665|26.906958065665|26.906958065665|26.906958065665|26.906958065665|26.906958065665|26.906958065665|26.805509207686|26.537232423315|26.523897021365|26.523897021365|26.523897021365|26.523897021365|26.523897021365|26.523897021365|26.523897021365|26.523897021365|26.523897021365|25.815441601091|25.353823759615|-28.084133739284|-28.084133739284|-28.084133739284|-28.084133739284|-28.084133739284|-28.376815604956|-29.160488375626||-29.160488375626|-29.160488375626|-29.358774464193|-29.358774464193|-29.358774464193|-29.358774464193|-29.358774464193|-29.358774464193|-29.358774464193|-29.358774464193|-29.358774464193|-29.358774464193|-29.503500707853|-29.503500707853|||-29.503500707853|-29.503500707853|-29.503500707853|-29.503500707853|-29.503500707853|-29.503500707853|-29.503500707853|-29.503500707853|-29.715001379901|-30.15789887281|-30.15789887281|-30.15789887281|-30.15789887281|-30.15789887281|-30.15789887281|-30.15789887281|-30.15789887281|-30.511555002483|-31.712838171094|-32.014265482259|-32.815850408687|-33.112055522219|-33.503555964974|-33.503555964974|-33.503555964974|-33.503555964974|-33.503555964974|-33.503555964974|-33.503555964974|-33.503555964974|-33.503555964974
05823|948704|/equities/befimmo-sicafi?cid=948704|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05824|1159368|/equities/ninety-one-plc|MSCI_EU_SMALLCAP|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627|168.89744853627||168.89744853627|168.89744853627|167.25982220583|||165.43562106062|165.43562106062|164.84514553203|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|162.9347957359|154.81089228902|-176.81814100623|-176.81814100623|-176.81814100623|-176.81814100623|-176.81814100623|-176.81814100623|-176.81814100623|-176.81814100623|-176.81814100623|-176.81814100623|-176.81814100623|-176.81814100623|-176.81814100623|-176.81814100623|-178.95349695814|-180.07055200617|-181.06890523544|-181.06890523544|-181.06890523544|-181.06890523544|-181.06890523544|-181.06890523544|-181.06890523544|-181.06890523544|-181.06890523544|-181.06890523544|-181.06890523544|-181.06890523544|-181.06890523544|-181.06890523544|-181.06890523544|-181.06890523544|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329||-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-181.43128248329|-183.24799095699|-183.24799095699|-183.24799095699|-183.24799095699|-183.24799095699|-183.24799095699|-183.24799095699|-183.24799095699|-183.24799095699|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312|-184.31524558312||-185.14568399527|-185.14568399527|-185.14568399527|-185.14568399527|-185.14568399527|-185.14568399527|-185.14568399527|-191.66187364899|-197.96319921638|-198.72807811034|-198.72807811034|-198.72807811034|-198.72807811034|-198.72807811034||-198.72807811034|-198.72807811034|-198.72807811034|-198.72807811034||-198.72807811034|-198.72807811034|-198.72807811034|-198.72807811034|-198.72807811034|-198.72807811034|-198.72807811034|-198.72807811034|-198.72807811034|-198.72807811034|-198.72807811034|-198.72807811034|-198.72807811034|-198.72807811034|||-198.72807811034|-198.72807811034|-198.72807811034|-198.72807811034|-198.72807811034|-198.72807811034|-198.72807811034|-198.72807811034|-198.72807811034|-198.72807811034|-198.72807811034|-198.72807811034|-198.72807811034|-198.72807811034|-198.72807811034|-202.00897940809|-207.38220171591|188.19388220449|188.19388220449|188.19388220449|188.19388220449|188.19388220449|188.19388220449|188.19388220449|188.19388220449|188.19388220449|188.19388220449|187.70453504828|187.70453504828|187.70453504828|187.70453504828
05825|13056|/equities/vienna-insurance-group|MSCI_EU_SMALLCAP|-26.796004186989|-27.029121743474|-27.029121743474|-27.029121743474|-27.048317398933|25.940341529807|25.940341529807|25.940341529807|25.940341529807|25.940341529807|25.940341529807|25.940341529807|25.940341529807|25.940341529807|25.940341529807|25.940341529807|25.940341529807|25.940341529807|25.940341529807|25.940341529807|25.940341529807|25.940341529807|25.940341529807|25.940341529807|25.940341529807|25.554138633559|25.554138633559|25.554138633559|25.543487307043||25.34831825518|25.248132454283|25.098090008789|||25.098090008789|25.098090008789|25.087934415004|25.087934415004|25.087934415004|25.087934415004|25.087934415004|25.044927085397|24.947140972876|24.937981006936|24.937981006936|24.937981006936|24.937981006936|24.937981006936|24.937981006936|24.937981006936|24.937981006936|24.937981006936|24.937981006936|24.789422959571|24.785471141873|24.700581477673|24.700581477673|24.645089280374|24.556436040503|24.556436040503|24.556436040503|24.556436040503|24.457150859416|-26.013123541145|-26.013123541145|-26.013123541145|-26.013123541145|-26.013123541145|-26.013123541145|-26.013123541145|-26.013123541145|-26.013123541145|-26.013123541145|-26.013123541145|-26.013123541145||-26.013123541145|-26.063115567666|-26.063115567666|-26.064573891407|-26.107859540257|-26.522621075614|-26.574031099004|-26.574031099004|-26.574031099004|-26.574031099004|-26.574031099004|-26.574031099004|-26.574031099004|24.997217788562|24.997217788562|24.997217788562|24.997217788562|24.997217788562|24.997217788562|24.997217788562|24.997217788562|24.997217788562|24.967494083834|24.967494083834|24.967494083834|24.967494083834|24.944438697444|24.741042297799|24.695602383568|24.620114395302|24.605682237592|24.536868580675|24.321521980339|24.104468167682|24.068853604418|23.814532270537|23.814532270537|23.814532270537|23.814532270537|23.814532270537|23.814532270537|23.814532270537|23.814532270537|23.814532270537|23.814532270537|23.814532270537|23.814532270537|23.814532270537|23.814532270537|23.607035309749|23.607035309749|23.607035309749|23.607035309749|23.607035309749|23.607035309749|23.607035309749|23.607035309749|23.438372990242|23.347446145005|23.347446145005|23.347446145005|23.347446145005|-24.523964350297|-24.523964350297|-24.523964350297|-24.523964350297|-24.523964350297|-24.523964350297|-24.523964350297|-24.523964350297|-24.523964350297|-24.523964350297|-24.523964350297|-24.523964350297|-24.523964350297|-24.523964350297|-24.523964350297|-24.523964350297|-24.523964350297|-24.523964350297|-24.523964350297|-24.523964350297|-24.523964350297|-24.523964350297|-24.523964350297|-24.612739396177||-24.91119912372|-24.91119912372|-24.91119912372|-25.239685123364|-25.239685123364|-25.239685123364|-25.239685123364|-25.239685123364|-25.358032369325|-25.358032369325|-25.358032369325|-25.358032369325|-25.38947947788|-25.418866934244|-25.598741546675|-25.88471276606|-25.899681592925|-25.985757007581|-26.195285733521|-26.400316591594|-27.125700362343|-27.125700362343|-27.161888422589|25.875676203963|25.875676203963|25.875676203963|25.875676203963|25.875676203963|25.875676203963|25.875676203963|25.875676203963|25.875676203963|25.875676203963|25.875676203963|25.875676203963|25.875676203963|25.512563000487|25.512563000487|25.30284686703|25.267052392369||25.243582948497|25.243582948497|24.970827337918|24.970827337918|24.970827337918|24.970827337918|24.970827337918|24.970827337918|24.845363136593|24.642069812686|24.377300046187|24.277554907513|24.005616203626|23.972906659798|||-25.52923949671|-25.52923949671|-25.52923949671|-25.52923949671|-25.52923949671|-25.52923949671|-25.52923949671|-25.52923949671|-25.52923949671|-25.52923949671|-25.52923949671|-25.52923949671|-25.52923949671|-25.52923949671|-25.872208494613|-25.872208494613|-26.166343471153|-26.312603708487|-26.883448861685|25.105562351485|25.105562351485|25.105562351485|25.105562351485|25.105562351485|25.105562351485|25.048842722423|25.048842722423|24.665380272873|24.342795439276|24.342795439276|24.342795439276
05826|949768|/equities/platzer-fastigheter-holding|MSCI_EU_SMALLCAP|77.357147377761|77.357147377761|77.357147377761|77.357147377761|77.357147377761|77.357147377761|77.357147377761|77.357147377761|77.357147377761|75.107936190269|-82.891945998314|-82.891945998314|-82.891945998314|-82.891945998314|-83.652165272107|-83.655762251353|-83.655762251353|-84.173067896604|-85.708967042234|77.950734668157|77.950734668157|77.950734668157|77.950734668157|77.950734668157|77.950734668157|77.950734668157|77.950734668157|77.241029851698|77.241029851698||76.9066981398|75.796334063889|75.745923346812|||74.928805583643|74.51334146061|74.51334146061|74.509271341324|73.869164656546|73.869164656546|73.869164656546|68.5712941476|68.279213091653|67.600263556485|67.600263556485|66.825638428446|66.825638428446|64.700705889327|62.939677109832|61.764140913052|61.764140913052|61.764140913052|61.764140913052|61.764140913052|61.376823236724|60.841770224855|60.841770224855|60.841770224855|60.841770224855|60.841770224855|60.841770224855|60.841770224855|57.574184476321|56.867703970397|56.867703970397|56.867703970397|56.867703970397|56.867703970397|56.867703970397|56.867703970397|53.375226718546|-62.506151162993|-62.506151162993|-62.506151162993|-62.506151162993|-62.506151162993|-64.140168043652|-64.268198968995|-64.268198968995|-64.268198968995|-64.442443849895|-66.719381122958|-68.749313969492|-71.442775383561|-71.442775383561|-71.442775383561|-71.442775383561|-71.442775383561|-71.442775383561|-71.442775383561|-71.442775383561|-71.442775383561|-71.442775383561|-71.442775383561|-71.442775383561|-71.442775383561|-71.442775383561|-72.275304201542|-73.411453012293|-73.568281972481|-74.327505933003|-74.327505933003|-74.663896413596|-75.441777564909|-75.441777564909|-75.441777564909|-75.441777564909|-76.120269754331|-76.120269754331|-76.120269754331|-76.683632721284|-77.720704888612|-77.999486931656|-77.999486931656|-77.999486931656|-77.999486931656|-77.999486931656|-77.999486931656|-77.999486931656|-77.999486931656|-77.999486931656|-77.999486931656|-77.999486931656|-79.343876742096|-81.182085777622|-82.885654424409|-83.132315925853|-83.132315925853|-83.132315925853|-83.132315925853|-83.132315925853|-83.132315925853|-83.132315925853|-83.132315925853|-83.132315925853|-83.132315925853|-83.132315925853|-83.132315925853|-83.132315925853|-83.132315925853|-83.132315925853|-83.132315925853|-83.132315925853|-83.132315925853|-83.132315925853|-83.132315925853|-83.132315925853|-83.132315925853|-83.132315925853|-83.819154356903|-83.819154356903|-83.819154356903|-83.819154356903|-84.665722739902|74.655918068842|74.655918068842|74.655918068842|74.655918068842|-83.90963750661|-83.90963750661|-83.90963750661|-83.90963750661|-83.90963750661|-84.006363755072||-84.006363755072|-84.006363755072|-86.551512062114|76.055949707906|76.055949707906|76.055949707906|76.055949707906|76.055949707906|76.055949707906|76.055949707906|76.055949707906|76.055949707906||-83.740646285387|-83.740646285387|-83.740646285387|-83.740646285387|-84.774871260262|-84.774871260262|-85.837795493438|-85.837795493438|-85.837795493438|-85.837795493438|-85.837795493438|-85.837795493438||-87.364216536763|-89.332460529807|-89.56940262318|-90.170996307514|-90.170996307514|-90.170996307514|-90.967770284173|80.757337192715|80.757337192715|80.757337192715|80.757337192715|80.757337192715||80.757337192715|80.757337192715|80.757337192715|80.757337192715|80.757337192715|80.757337192715|80.757337192715|80.757337192715|80.757337192715|80.752599932552|79.391777702836|77.95753001799|76.602809689992|74.153125522924|||72.295780098586|-82.020345683136|-82.020345683136|-82.020345683136|-82.020345683136|-82.020345683136|-82.020345683136|-83.751659717135|-83.751659717135|-84.751844130151|-85.340933599066|-87.662153021043|-88.806363289672|-88.806363289672|-91.607067948269|-92.00791468349|-92.00791468349|-92.00791468349|-92.00791468349|-92.00791468349|-93.819905966818|-95.633225461178|-96.909140503332|-97.730373063921|-97.730373063921|-97.730373063921|-99.151940574084|-99.151940574084|-99.151940574084|-99.151940574084|87.746728286114
05827|33241|/equities/falck-renewables?cid=33241|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05828|6560|/equities/morgan-sindall|MSCI_EU_SMALLCAP|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2105.106735803|2100.2748453367|2049.4720503741|2036.357833749|2032.2359312706|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564|2029.5569478564||2029.5569478564|2026.4716129015|2026.4716129015|||1996.5970123819|1981.4511481977|1974.9777026416|1930.44081851|1930.44081851|1924.9342427889|1912.3511443314|1894.9522229401|1894.9522229401|1869.4334509558|1869.4334509558|1869.4334509558|1869.4334509558|1869.4334509558|1869.4334509558|1869.4334509558|1869.4334509558|1869.4334509558|1869.4334509558|1869.4334509558|1861.1145636141|1861.1145636141|1861.1145636141|1861.1145636141|1861.1145636141|1861.1145636141|1861.1145636141|1861.1145636141|1801.9088548621|-2052.1941599113|-2052.1941599113|-2052.1941599113|-2052.1941599113|-2052.1941599113|-2052.1941599113|-2052.1941599113|-2052.1941599113|-2052.1941599113|-2052.1941599113|-2052.1941599113|-2052.1941599113|-2052.1941599113|-2128.9935110125|-2138.4519393318|-2138.4519393318|-2138.4519393318|-2138.4519393318|-2138.4519393318|-2138.4519393318|-2138.4519393318|-2138.4519393318|-2138.4519393318|-2138.4519393318|-2138.4519393318|-2138.4519393318|-2138.4519393318|-2150.5671310696|1926.4979640644|1926.4979640644|1926.4979640644|1926.4979640644|1926.4979640644|1926.4979640644|1925.8310711827|1921.0877422008|1921.0877422008|1918.9354841986|1918.9354841986|1886.5164392299|1886.5164392299|1886.5164392299|1858.0738213665|1842.3065614503|1842.3065614503|1816.8406238336|1779.4895820374|1760.760231682|1760.760231682|1760.760231682|1760.760231682|1757.6780352023|1750.9111545707|1750.9111545707|1712.9582155194||1712.9582155194|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1705.5278040689|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1704.2696485989|1650.0773873322|1626.7770132597|1626.7770132597|1612.8367320123||1612.8367320123|1612.8367320123|1612.8367320123|1612.8367320123|1612.8367320123|1603.3509265049|1603.3509265049|1603.3509265049|1603.3509265049|1603.3509265049|1598.7960711663|1598.7960711663|1598.7960711663|1598.7960711663||1598.7820808714|1598.7820808714|1598.7820808714|1598.7820808714||1598.7820808714|1598.7820808714|1598.7820808714|1598.7820808714|1598.7820808714|1598.7820808714|1598.7820808714|1598.7820808714|1598.7820808714|1598.7820808714|1598.7820808714|1598.7820808714|1598.7820808714|1598.7820808714|||1598.7820808714|1598.7820808714|1598.7820808714|1598.7820808714|1598.7820808714|1598.7820808714|1598.7820808714|1598.7820808714|1598.7820808714|1598.7820808714|1598.7820808714|1598.7820808714|1598.7820808714|1598.7820808714|1598.7820808714|1598.7820808714|1598.7820808714|1598.7820808714|1598.7820808714|1598.7820808714|1598.7820808714|1598.7820808714|1598.7820808714|1586.4800898571|1580.4534160847|1580.3171365785|1573.2234948529|1570.1194213643|1528.7993570715|1522.5890588678|1522.5890588678
05829|942521|/equities/granges|MSCI_EU_SMALLCAP|-106.30971246433|-106.59690078841|-107.30211368254|-107.89766744542|-107.89766744542|-109.31963024059|-110.11070484496|-110.52123877856|-110.52123877856|-111.25298697692|-111.25298697692|-111.25298697692|-111.25298697692|-111.25298697692|-111.25298697692|-111.51998485174|-113.03887561787|-113.50430556391|-115.62145266107|-116.97383790073|-117.62648503049|-118.07387030637|111.15647376867|111.15647376867|111.15647376867|111.15647376867|111.15647376867|111.15647376867|111.15647376867||111.15647376867|110.41354586573|110.41354586573|||110.03672790224|110.03672790224|110.03672790224|110.03672790224|110.03672790224|110.03672790224|110.03672790224|110.03672790224|110.03672790224|110.03672790224|110.03672790224|110.03672790224|110.03672790224|110.03672790224|110.03672790224|110.03672790224|110.03672790224|110.03672790224|108.92969936458|108.78299590313|108.30888357388|107.72098107058|107.3788658217|107.11540774012|106.63378671699|104.78248955233|104.78248955233|104.78248955233|102.30577812156|102.30577812156|102.30577812156|102.30577812156|102.30577812156|102.30577812156|102.30577812156|102.30577812156|99.928643967941|97.648490245954|94.409436658374|92.32159365918|88.373995667318|-98.875934788206|-98.875934788206|-99.509373343232|-99.624307275086|-101.43811673618|-101.78525962372|-101.78525962372|-101.78525962372|-101.78525962372|-101.78525962372|-101.78525962372|-101.78525962372|-101.78525962372|-101.78525962372|-101.78525962372|-102.98084046597|-104.00371103546|-106.26246102939|-108.2056385406|-108.2056385406|-108.2056385406|-108.39792933819|-110.01158942511|-111.0351032607|-111.07339370357|-111.07339370357|-111.07339370357|-111.14382405095|102.99678862899|102.99678862899|102.99678862899|102.99678862899|102.99678862899|101.37976310882|100.37563197006|100.37563197006|99.550706088422|99.273005578118|97.975558277852|96.956174423172|96.875524582041|-104.22728244754|-104.22728244754|-104.22728244754|-104.22728244754|-104.22728244754|-104.22728244754|-104.22728244754|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.775536196114|97.578373636008|96.453747128117|95.964846486708|95.964846486708|95.964846486708|95.964846486708|95.964846486708|95.964846486708|95.964846486708|95.964846486708|95.964846486708|95.964846486708|95.964846486708||95.964846486708|95.964846486708|95.964846486708|95.964846486708|95.964846486708|95.964846486708|95.964846486708|95.360942066665|95.06338303552|95.06338303552|95.06338303552|95.06338303552||95.06338303552|95.06338303552|95.06338303552|95.06338303552|95.06338303552|95.06338303552|95.06338303552|95.06338303552|95.06338303552|95.06338303552|95.06338303552|95.06338303552||95.06338303552|95.06338303552|95.06338303552|93.737093109399|92.39676893476|91.718627911181|91.687665510948|91.687665510948|91.687665510948|91.687665510948|91.687665510948|91.687665510948||91.687665510948|91.687665510948|91.687665510948|91.687665510948|91.687665510948|91.687665510948|91.687665510948|91.687665510948|91.687665510948|91.687665510948|91.687665510948|91.687665510948|91.687665510948|91.687665510948|||91.687665510948|91.687665510948|91.687665510948|89.186625622888|89.186625622888|85.782362990003|81.697070073664|80.277298979825|-88.762082942827|-88.762082942827|-88.762082942827|-88.762082942827|-88.762082942827|-88.762082942827|-90.061210919436|-90.061210919436|-92.434681681589|-93.160716043818|-93.160716043818|-94.436501365907|-94.436501365907|-94.436501365907|-94.436501365907|-94.436501365907|-94.436501365907|-94.436501365907|-94.436501365907|-94.436501365907|-94.436501365907|-94.436501365907|-94.436501365907
05830|955872|/equities/flow-traders-bv|MSCI_EU_SMALLCAP|-17.134795354489|-17.134795354489|-17.134795354489|-17.134795354489|-17.239217200415|-17.412462780362|-17.467181600338|-17.599090166893|-17.882580039931|-17.882580039931|-18.046755841521|-18.255283836025|-18.268807356615|-18.268807356615|-18.317573112417|-18.317573112417|-18.317573112417|-18.317573112417|-18.539525926299|-18.583429434264|-18.583429434264|-18.583429434264|-19.118255935735|17.817462654974|17.817462654974|17.376624765292|17.325694285383|17.219104778491|17.196781913133||17.029036177001|17.029036177001|17.029036177001|||16.886373990931|16.886373990931|16.886373990931|16.886373990931|16.886373990931|16.886373990931|16.766526851564|16.441575874405|16.441575874405|16.434724294498|16.434724294498|16.391670623871|16.391670623871|16.391670623871|16.391670623871|16.391670623871|16.391670623871|16.391670623871|16.391670623871|16.391670623871|16.391670623871|16.391670623871|16.391670623871|16.391670623871|16.391670623871|16.387113632778|16.387113632778|16.387113632778|16.340399981211|16.340399981211|16.340399981211|16.340399981211|16.340399981211|16.340399981211|16.340399981211|16.236000644576|16.215926749485|16.215926749485|15.917140968395|-17.167669810639|-17.167669810639|-17.167669810639|-17.167669810639|-17.186197668665|-17.186197668665|-17.351330446263|-17.399810445595|-17.4272345882|-17.4272345882|-17.481875922991|-17.481875922991|-17.481875922991|-17.481875922991|-17.481875922991|-17.481875922991|-17.481875922991|-17.481875922991|-17.580972277139|-17.681636160187|-18.066262794393|-18.164330767369|-18.164330767369|-18.164330767369|-18.164330767369|-18.454137308153|-18.454137308153|-18.454137308153|-18.454137308153|-18.454137308153|-18.454137308153|-18.675708539787|-18.732453195588|-18.777170225797|-18.891300250886|-18.98648295211|-18.98648295211|-19.133313865653|-19.388682068709|-19.405202006105|-19.49426189323|-19.49426189323|-19.600845505349|-19.689273491559|-19.874748273092|-19.902498716996|-19.96888658171|-20.096092817131|-20.096092817131|-20.096092817131|-20.281214525239|-20.433572029556|-20.509523735538|-20.638916715532|19.660557352821|19.660557352821|19.660557352821|19.660557352821|19.543951444405|19.401050967662|19.401050967662|-20.386623931363|-20.386623931363|-20.386623931363|-20.386623931363|-20.386623931363|-20.386623931363|-20.386623931363|-20.386623931363|-20.386623931363|-20.386623931363|-20.386623931363|-20.386623931363|-20.386623931363|-20.386623931363|-20.386623931363|-20.386623931363|-20.386623931363|-20.386623931363|-20.386623931363|-20.386623931363|-20.386623931363|-20.386623931363|-20.386623931363|-20.462359932214|-20.973284389685|-20.973284389685|-21.15741376288|-21.15741376288|-21.15741376288|-21.241570466174|-21.445078630595|-21.642310110892|-21.75145505994|-21.979394108382|-22.078532480879|-22.078532480879|-22.078532480879|-22.078532480879|-22.078532480879|-22.078532480879|-22.078532480879|-22.078532480879|-22.236146794076|-22.299051455121|-22.328946302843|-22.422163219929|-22.52906949838|-22.611453568276|-22.611453568276|-22.611453568276|-22.68050420211|-22.872782467982|-22.97309128353|-23.074973942202|-23.074973942202|-23.074973942202|-23.074973942202|-23.216271260502|-23.216271260502|-23.216271260502|-23.216271260502|-23.278079407217|-23.415644637746|-23.615161145178|-23.95906693455|-24.064519638445|-24.25311016083|-24.25311016083|-24.415679126319||-24.705198240872|-25.269107872243|-25.355594130368|-25.355594130368|-25.355594130368|-25.98177112033|24.924122553579|24.924122553579|24.924122553579|24.924122553579|24.924122553579|24.924122553579|24.924122553579|24.924122553579|||24.924122553579|24.732353596573|24.732353596573|24.732353596573|24.732353596573|24.7137262608|24.614387732331|24.614387732331|24.614387732331|24.614387732331|24.614387732331|24.310431301135|23.273371039519|23.273371039519|22.745967876788|22.532828294201|22.532828294201|22.532828294201|22.532828294201|22.532828294201|22.532828294201|22.532828294201|22.532828294201|22.532828294201|22.532828294201|22.532828294201|22.532828294201|22.532828294201|22.532828294201|22.532828294201|22.532828294201
05831|1159419|/equities/musti-group|MSCI_EU_SMALLCAP|25.739452280916|25.730502674224|25.711669574448|25.709066372279|25.709066372279|25.709066372279|25.698689647518|25.698689647518|25.698689647518|25.698689647518|25.698689647518|25.633284468398|25.633284468398|25.633284468398|25.633284468398|25.633284468398|25.633284468398|25.633284468398|25.633284468398|25.633284468398|25.633284468398|25.592195775598|25.592195775598|25.592195775598|25.592195775598|25.592195775598|25.592195775598|25.592195775598|25.592195775598||25.592195775598|25.592195775598|25.592195775598|||25.471327546006|25.44480859214|25.425343210763|25.358159788523|25.206364025187|25.206364025187|25.206364025187|25.192464809849|25.192464809849|25.192464809849|25.192464809849|24.894960382728||24.708844585715|24.617605866656|24.59900627507|24.59900627507|24.59900627507|18.418126663744|18.418126663744|18.418126663744|18.418126663744|18.418126663744|18.396807230379|18.157563568117|17.735071368749|17.313967488138|17.134407226607|-19.600250116403|-19.600250116403|-19.600250116403|-19.600250116403|-19.600250116403|-19.600250116403|-20.221943501427|18.01338483387|18.01338483387|18.01338483387|18.01338483387|18.01338483387|18.01338483387|18.01338483387|18.01338483387|18.01338483387|18.01338483387|18.01338483387|17.955981694921|-19.356902611617|-19.356902611617|-19.356902611617|-19.356902611617|-19.356902611617|-19.356902611617|-19.356902611617|-19.356902611617|-19.356902611617|-19.356902611617|-19.356902611617|-19.356902611617|-19.356902611617|-19.356902611617|-19.356902611617|-19.36222653669|-19.36222653669|-19.382013383936|-19.382013383936|-19.382013383936|-19.382013383936|-19.382013383936|-19.561539981034|-19.561539981034|-19.561539981034|-19.71726782815|-20.209741412449|18.659484628815|18.659484628815|18.659484628815|18.659484628815|18.659484628815|18.659484628815|18.499428064711|18.300474572057|17.912193430656|17.596327080985|17.20147394103|16.907748263878|16.721782579852|16.721782579852|16.721782579852|16.721782579852|16.721782579852|16.721782579852|16.721782579852|16.721782579852|16.721782579852|16.721782579852|-18.298303915873|-18.298303915873|-18.298303915873|-18.298303915873|-18.298303915873|-18.298303915873|-18.298303915873|-18.298303915873|-18.298303915873|-18.298303915873|-18.298303915873|-18.298303915873|-18.298303915873|-18.298303915873|-18.298303915873|-18.298303915873|-18.298303915873|-18.298303915873|-18.298303915873|-18.314851071577|-18.314851071577|-18.314851071577|-18.314851071577|-18.383723128881|-18.46913715319|-19.10681847418|-19.237576154478|-19.262202248486|-19.262202248486|-19.262202248486|-19.262202248486|-19.262202248486|-19.262202248486|-19.495779869194||-19.69586750891|-19.920798312192|-19.920798312192|-19.920798312192|18.458590205307|18.458590205307|18.458590205307|18.458590205307|18.304544960785|18.213118321183|18.213118321183|18.213118321183|18.213118321183|18.213118321183|18.213118321183|18.213118321183|18.213118321183|18.213118321183|18.213118321183|18.213118321183|18.213118321183|18.213118321183|18.213118321183|18.213118321183|18.213118321183||18.213118321183|18.213118321183|17.826797757416|17.63061554671|17.63061554671|17.431239793043|17.384154846647|17.25002769381|17.25002769381|17.25002769381|17.074848268137|17.074848268137||16.789275484732|16.518119377181|16.518119377181|16.375131865657|16.287168087517|16.287168087517|16.287168087517|16.287168087517|16.287168087517|15.73629831159|-17.271896667754|-17.271896667754|-17.271896667754|-17.271896667754|||-17.271896667754|-17.482106760117|-17.494407014547|-17.494407014547|-17.494407014547|-17.494407014547|-17.494407014547|-17.636043488968|-17.636043488968|-17.636043488968|-17.636043488968|-17.794492761281|-17.846473012916|-17.846473012916|-17.870831861604|-17.870831861604|-17.956479591914|-18.049421993436|-18.250467847389|-18.417743125008|17.023331509509|17.023331509509|17.023331509509|17.023331509509|17.023331509509|17.023331509509|17.023331509509|17.023331509509|17.023331509509|17.023331509509|17.023331509509
05832|948765|/equities/tgs-nopec-geo?cid=948765|MSCI_EU_SMALLCAP|-105.190563165|-105.57840427961|-106.35451093826|-106.35451093826|-107.75501681603|-109.68723648165|-112.72026240135|-113.23362802692|-113.70403029331|-114.08648906276|-114.08648906276|-114.08648906276|-114.08648906276|-114.08648906276|-114.77388038155|-118.53208626108|-121.35787082597|-122.34207954324|-122.67849208588|-122.67849208588|-124.32054320171|-124.40780751296|-124.40780751296|-127.10298704646|125.90193554962|125.90193554962|125.90193554962|125.0955999526|125.0955999526||124.06604738576|124.06604738576|124.06604738576|||121.82893764026|-132.96396794803|-132.96396794803|-132.96396794803|-132.96396794803|-132.96396794803|-132.96396794803|-132.96396794803|-133.63686653693|-133.63686653693|-133.63686653693|-133.63686653693|-137.61873898594|-139.99303992686|-142.36448990965|-145.06466843577|-145.06466843577|-145.06466843577|-145.06466843577|-147.09407739608|-147.32931639389|-147.32931639389|-147.32931639389|-150.3443316171|-150.3443316171|-150.3443316171|-152.77704225088|141.79913325056|141.79913325056|141.79913325056|141.79913325056|141.79913325056|141.79913325056|141.79913325056|141.79913325056|141.44347545554|140.95244103804|140.95244103804|138.01382744461|137.24313601024|-149.638254883|-149.638254883|-149.638254883|-149.638254883|-149.638254883|-149.638254883|-149.638254883|-149.638254883|-149.638254883|-149.638254883|-149.638254883|-149.638254883|-149.638254883|-149.638254883|-149.638254883|-149.638254883|-150.7091788739|138.47441691009|138.47441691009|138.47441691009|138.47441691009|138.47441691009|138.47441691009|138.47441691009|138.47441691009|138.47441691009|138.47441691009|138.47441691009|138.47441691009|137.70790960279|137.70790960279|-147.84128639389|-147.84128639389|-147.84128639389|-147.84128639389|-147.84128639389|-147.84128639389|-147.84128639389|-147.84128639389|-147.84128639389|-147.84128639389|-147.84128639389|-147.84128639389|-147.84128639389||-147.92087885725|-149.00930899368|-152.29922356855|136.67525569185|136.67525569185|136.67525569185|136.67525569185|135.60525949776|135.60525949776|132.17805542747|-143.76533033834|-143.76533033834|-143.76533033834|-143.76533033834|-143.76533033834|-143.76533033834|-143.76533033834|-143.76533033834|-143.76533033834|-143.76533033834|-143.76533033834|-146.07259689421|-147.69264019392|-147.69264019392|-147.69264019392|-147.69264019392|-147.69264019392|-147.69264019392|-147.69264019392|-149.74181989456|-153.86868809357|-155.87069102262|-155.87069102262|-155.87069102262|-157.27854083351|149.10704009776|149.10704009776|149.10704009776|149.10704009776|149.10704009776|145.16337975137|140.11485723513|-154.55230003298|-154.55230003298|-154.55230003298|-154.55230003298|-155.98588451744|-156.71661536508|-156.71661536508|-156.71661536508|-156.71661536508|-156.71661536508|-161.44902300629|-163.89335669183|-166.22343807759|-166.22343807759|-166.22343807759|-166.22343807759|-166.34594659125|-166.34594659125|-166.34594659125|-166.34594659125|-168.37328178922|-169.48503397294||-169.48503397294|-169.48503397294|-169.48503397294|-169.48503397294|-169.48503397294|-171.25792932604|||-171.25792932604|-171.25792932604|-171.95594737505|-171.95594737505|-171.95594737505|-171.95594737505||-174.18994932677|-174.83327177394|-174.87586040881|-180.47595278849||-181.16525187451|-181.16525187451|-183.74584362196|-185.45705077055|-185.45705077055|-185.45705077055|-187.54672290884|-189.13525191505|-194.07806005697|-200.03116936398|-200.10685671383|180.47301819229|180.47301819229|179.49727809053||||179.49727809053|179.49727809053|175.96364537457|-193.91374167441|-193.91374167441|-193.91374167441|-193.91374167441|-193.91374167441|-193.91374167441|-197.2047490383|-197.2047490383|-197.2047490383|-197.2047490383|-200.11543100567|-200.11543100567|-205.506035468|187.01661598449|187.01661598449|187.01661598449|187.01661598449|182.89605180528|182.89605180528|182.89605180528|180.440055866|177.70561220354|175.67290244838|172.85322290813|169.82024665845|167.70226975575|167.70226975575
05833|994313|/equities/knightsbridge-tankers-ltd?cid=994313|MSCI_EU_SMALLCAP|113.64250579054|111.8113209705|111.8113209705|111.8113209705|109.04035663389|106.11957888867||106.11957888867|105.55271632291||105.55271632291||105.55271632291|104.43730421538|104.43730421538|103.9442286014|103.21025196705|101.06972712051|100.46636346723|99.282724561633||99.282724561633||99.282724561633|99.282724561633||99.282724561633|97.865094067065|97.865094067065|||||||-99.132127651039||||-99.132127651039|-99.132127651039||-99.132127651039|-99.132127651039|||-99.132127651039|||99.242079540024|98.991199488916|95.69133291805|||95.31683164276|95.31683164276|92.480924030557|89.261022563792|86.293359964||-85.326525849532|-85.326525849532|-85.326525849532||-85.326525849532||-85.326525849532||-85.326525849532|-85.326525849532|-85.326525849532|||-85.326525849532|||-88.269472725337|86.388022287467|86.388022287467||||86.388022287467||||||85.053604476956||85.053604476956|83.778478107044|83.778478107044||83.778478107044||81.879100963889|81.879100963889|80.28567311214|79.782651256792|||79.782651256792||79.782651256792|79.782651256792|78.089608218131|76.861231601213|76.861231601213||76.861231601213|||76.861231601213|76.861231601213||-78.971953662719|-78.971953662719|-78.971953662719||-78.971953662719|-79.693283169894|-80.69031195445|||76.536402634103||76.536402634103||-79.299869659356|||-79.299869659356|-79.299869659356||||||-79.299869659356|||-79.299869659356||||-79.299869659356||||-82.822078416537|||||-84.180083908186||||-84.382082932213||-84.382082932213|||-85.421760072563|||||||-85.421760072563||||-85.421760072563|-85.421760072563|-85.421760072563||-85.421760072563||-85.421760072563|-87.567509428499|||-88.570566777651||-90.833961306086|-93.629958905634||-94.65514045553|||-94.65514045553||||-94.65514045553|-94.65514045553|-94.65514045553||-94.65514045553|-97.802380199748|-99.569312858932||-100.80744601015||||-100.80744601015|-100.80744601015||-100.80744601015|-100.80744601015||||||||||-100.80744601015||||-103.21605227528||-103.28228169611|-104.0092004265||-104.14025137915||-104.14025137915|-105.91138991266|-107.89598760504|-108.82054381789|-109.02971800709|-109.02971800709|-109.02971800709|-109.9774306839||-109.9774306839|-110.33047904629|107.00780063582|105.87969038164|105.87969038164|103.90798888908||103.50332488733|102.45369338677
05834|32178|/equities/laboratorios-farmaceuticos-rovi-sa|MSCI_EU_SMALLCAP|62.438977315599|61.748860123615|60.83845146548|60.83845146548|60.83845146548|60.83845146548|60.83845146548|60.83845146548|60.83845146548|60.83845146548|60.83845146548|60.83845146548|60.83845146548|60.534391492067|60.529879350859|59.610978412847|58.884421348815|58.581441816869|58.581441816869|58.581441816869|58.581441816869|58.581441816869|58.581441816869|58.098824113808|58.023692018679|57.76196677853|57.76196677853|57.50496342634|57.494401645382||56.996484826769|56.996484826769|56.290537594386|||56.12837722415|54.984307687749|54.565896795049|54.409329094109|54.040989990614|54.040989990614|54.040989990614|54.040989990614|54.040989990614|53.692768648358|53.558630814256|53.485654577431|53.485654577431|52.884141138082|52.884141138082|52.860157625416|52.465135101073|52.465135101073|52.465135101073|51.89459472629|50.893995030418|49.557218056801|48.96079538253|48.631440034476|47.937710725562|47.312762570554|-51.631704056119|-51.631704056119|-51.631704056119|-51.631704056119|-51.631704056119|-51.631704056119|-51.631704056119|-51.631704056119|-51.909671054786|-52.507412630657|-53.058119093366|-53.058119093366|-53.058119093366|-53.058119093366|-53.058119093366|-53.258465752544|-53.353294568528|-53.504872764174|-53.504872764174|-53.709856736465|50.257389119572|50.257389119572|50.257389119572|50.257389119572|50.257389119572|50.257389119572|50.214676861049|50.214676861049|-53.581089058946|-53.581089058946|-53.581089058946|-53.581089058946|-54.242878215656|-54.367084998936|-54.647020033664|-54.647020033664|-55.222244049378|-55.222244049378|-55.36916009725|-55.39351147348|-56.289522296782|51.987931778898|51.987931778898|51.987931778898|51.987931778898|50.911590950213|50.13807587825|50.13807587825|49.826570887085|49.826570887085|49.826570887085|49.826570887085|49.826570887085|49.826570887085|49.523969432509|49.290519472401|48.478354926948|48.217105530962|48.217105530962|47.208648998631|47.208648998631|46.885166732352|46.309073333255|45.633416366038|45.532684325573|45.45075988703|45.066399467577|44.636543142194|44.636543142194|44.140602389303|44.081780212154|43.59864401048|42.791827458205|41.932029797039|41.46336478812|40.987134133056|40.987134133056|40.987134133056|40.987134133056|40.987134133056|40.987134133056|40.502371216565|39.254667256963|39.254667256963|39.254667256963|39.209628183192|38.38069860863|-40.88026111064|-40.88026111064|-40.88026111064|-40.88026111064|-40.88026111064|-41.364732821094|-41.580816568387|-42.568686500139|-43.119651175149|-43.336957903595|-43.336957903595|-43.336957903595|-43.336957903595|-43.336957903595|-43.336957903595|-43.336957903595|-43.336957903595|-43.336957903595|-43.336957903595|-43.642177126905|-44.102419241823|-44.849355442167|-44.939283087122|-45.117028187873|-45.117028187873|-45.117028187873|-45.117028187873|-45.117028187873|-45.117028187873|-45.117028187873|-45.117028187873|-45.117028187873|-45.117028187873|-45.145434963165|-45.145434963165|42.097716011081|42.097716011081|41.503015162187|41.257797269509|40.690489486026|40.690489486026|40.281653407732|39.980727729444|39.859048927192|39.859048927192|39.859048927192|39.859048927192|39.859048927192|39.859048927192|39.859048927192|39.859048927192|39.859048927192|39.073386391406|-41.314878363461|-41.314878363461|-41.314878363461||-41.314878363461|-41.314878363461|-41.314878363461|-41.314878363461|-41.314878363461|-41.314878363461|-41.314878363461|-41.314878363461|-41.314878363461|-41.314878363461|-41.314878363461|-41.314878363461|-41.314878363461|-41.314878363461|||-41.314878363461|-41.314878363461|-41.314878363461|-41.314878363461|-41.552087672386|-41.668995137665|-41.668995137665|-41.668995137665|-41.668995137665|-41.668995137665|-41.668995137665|-41.668995137665|-41.668995137665|-41.668995137665|-42.204938383153|-42.204938383153|-42.204938383153|-42.204938383153|-42.204938383153|39.454311602238|39.454311602238|39.454311602238|39.454311602238|39.454311602238|39.454311602238|39.454311602238|39.454311602238|39.454311602238|39.454311602238|39.454311602238|39.454311602238
05835|1073139|/equities/bygghemma|MSCI_EU_SMALLCAP|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.282175400232|14.194639261535|13.39793147861|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664|12.392307644664||12.392307644664|12.392307644664|12.392307644664|||12.392307644664|12.392307644664|12.392307644664|12.041971630274|12.041971630274|12.041971630274|11.097190638845|10.710066522834|10.710066522834|10.710066522834|10.710066522834|10.592931215957|10.592931215957|10.592931215957|10.592931215957|10.592931215957|10.592931215957|10.592931215957|10.592931215957|10.592931215957|10.592931215957|10.592931215957|10.592931215957|10.592931215957|10.592931215957|10.592931215957|10.592931215957|10.592931215957|10.176590328962|9.6895447103519|9.5856053396882|9.2423397219646|-11.713213692291|-11.713213692291|-11.713213692291|-11.713213692291|-11.713213692291|-11.713213692291|-11.713213692291|-11.713213692291|-11.940835920075|-11.940835920075|-11.940835920075|-11.940835920075|-11.940835920075|-12.255373282674|-12.921525473333|-13.459472915571|-13.560524910734|-13.668361471809|-14.044354653631|-14.044354653631|-14.044354653631|-14.044354653631|-14.044354653631|-14.337060531283|-14.380630415046|-14.380630415046|-14.937366875635|-15.449289184521|-15.449289184521|-15.449289184521|-15.908196203147|-15.908196203147|13.616362587127|13.616362587127|13.337152753492|-15.146585546824|-15.146585546824|-15.146585546824|-15.146585546824|-15.146585546824|-15.286206019027|-15.40745143107|-15.581057168946|-15.616675202622|-15.616675202622|-15.976305926921|-16.582562249107|-17.122608094061|-17.122608094061|-17.162834541026|-17.162834541026|-17.162834541026|-17.162834541026|-17.195927505166|-17.472534073275|-17.472534073275|-17.472534073275|-17.850535714677|-17.850535714677|-18.527817659964|16.496382894198|16.496382894198|16.496382894198|16.496382894198|16.496382894198|16.496382894198|16.496382894198|16.496382894198|16.496382894198|16.496382894198|16.496382894198|16.496382894198|16.496382894198|16.034869500972|15.932077007136|15.759273768237|15.759273768237|15.759273768237|14.808082422471|13.797869665596|13.125779990772|13.125779990772|13.125779990772|13.125779990772|13.125779990772|12.626422701521|12.536601745885|12.536601745885|12.536601745885|12.536601745885|12.536601745885|12.536601745885|12.536601745885|12.536601745885|12.144557277143|12.106730293101|11.555705367471|11.555705367471||11.555705367471|11.555705367471|11.555705367471|11.555705367471|11.555705367471|11.555705367471|11.555705367471|11.555705367471|11.555705367471|11.354672708937|11.029551481116|11.029551481116||11.029551481116|10.665612352014|10.306236253977|10.03772657955|10.03772657955|10.03772657955|10.03772657955|10.03772657955|10.03772657955|10.03772657955|10.03772657955|10.03772657955||10.03772657955|10.03772657955|10.03772657955|9.6766998454415|9.6766998454415|9.3903494105367|9.3903494105367|9.3903494105367|9.1095086970472|9.1095086970472|9.1095086970472|9.1095086970472||8.6088987366517|-10.194352895615|-10.194352895615|-10.369683803853|-10.369683803853|-10.369683803853|-10.369683803853|-10.369683803853|-10.369683803853|-10.369683803853|-10.369683803853|-10.369683803853|-10.617981449031|-10.698897562968|||-10.698897562968|-10.974608327004|-11.539008618563|-11.772065709583|-11.772065709583|-11.772065709583|-11.772065709583|-11.959328500975|-11.959328500975|-11.959328500975|-12.327295937478|-12.327295937478|-12.327295937478|-13.678661733136|-14.244459093924|-14.244459093924|-14.356065844292|-14.540453883676|-14.540453883676|-14.540453883676|-14.88883773118|-14.928300821924|-14.928300821924|-14.928300821924|-14.928300821924|-14.928300821924|-14.928300821924|-14.928300821924|-14.928300821924|-15.194223470317|-15.724226491964
05836|1055079|/equities/glenveagh-properties?cid=1055079|MSCI_EU_SMALLCAP|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|-1.272390994892|1.1611343942936|1.1611343942936|1.1611343942936|1.1611343942936|1.1584340255522|1.1584340255522|1.1584340255522|1.1531901100859|1.1531901100859||1.1445557055191|1.1321985321261|1.128940361956|||1.128940361956|1.128940361956|1.1203781434995|1.1084202273137|1.1028402747287|1.1028402747287|1.1028402747287|1.1005532844258|1.1005532844258|1.1005532844258|1.0906147210016|1.0685719282775|1.058770481232|1.031674984962|1.014333338506|0.9928859151811|0.99265610922383|0.96907506109396|0.96321107911616|0.96321107911616|0.96321107911616|0.96321107911616|0.96321107911616|0.95269375237621|0.95269375237621|0.95269375237621|0.93994430181471|0.93994430181471|0.93994430181471|0.91624976709409|0.91624976709409|0.91238862623686|-0.99809749744106|-0.99809749744106|-0.99809749744106|-0.99809749744106|-0.99809749744106|-0.99809749744106|-1.0006216634398|-1.0035094550222|-1.0035094550222|-1.0103203223774|-1.0103203223774|-1.01410147069|-1.0263132962706|-1.0267114543388|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|0.96433035128865|-1.0345928378777|-1.0345928378777|-1.0345928378777|-1.0345928378777||-1.0345928378777|-1.0345928378777|-1.0409365172603|-1.0427080563825|-1.0427080563825|-1.0497867191413|-1.0695761722521|-1.0695761722521|-1.0965846194378|-1.1172051444707|-1.1257284962532|-1.1257861481107|-1.1301739403219|-1.1301739403219|-1.1301739403219|-1.1301739403219|-1.1301739403219|1.0559935418077|1.0559935418077|1.0559935418077|1.0559935418077|1.0559935418077|1.0559935418077|1.0559935418077|1.0559935418077|1.0559935418077|1.0559935418077|1.0559935418077|1.0559935418077|1.0559935418077|1.0559935418077|-1.1214394623155|-1.1214394623155|-1.1214394623155|-1.1214394623155|-1.1214394623155|-1.1440438820383|1.0669229666381|1.0669229666381|1.0669229666381|1.0669229666381|1.0669229666381|1.0669229666381|1.0669229666381|1.0669229666381|1.0669229666381|1.0669229666381|1.0669229666381|1.0669229666381|1.0669229666381|1.0669229666381|1.0669229666381|1.0669229666381|1.0474366324907|1.0450106159853|1.0450106159853|1.0123451634697|0.99600882807278|0.99600882807278|0.99600882807278|0.99600882807278|0.99600882807278|0.99600882807278|0.99600882807278||0.99600882807278|0.99600882807278|0.99600882807278|0.99600882807278|0.98154542489077|0.97522876707742|0.97169969973772|0.97097186171236|0.97097186171236|0.95974649017853|-0.99602390568768|-0.99602390568768|-0.99602390568768|-0.99602390568768||-0.99602390568768|-0.99602390568768|-0.99602390568768|-1.005154405188||-1.005154405188|-1.005154405188|-1.005154405188|-1.005154405188|-1.005154405188|-1.005154405188|-1.005154405188|-1.005154405188|-1.005154405188|-1.005154405188|-1.005154405188|-1.005154405188|-1.009473782062|-1.0097980323328|||-1.0097980323328|0.95880308292903|0.95880308292903|0.95880308292903|0.95880308292903|0.95880308292903|0.95880308292903|0.95880308292903|0.95880308292903|0.95880308292903|0.95880308292903|0.95880308292903|0.95880308292903|0.95845216584355|0.95845216584355|0.95845216584355|0.95046876795671|0.95046876795671|0.95046876795671|0.95046876795671|0.95046876795671|0.95046876795671|0.94437084405048|0.93257427445632|0.92754099853798|0.92754099853798|0.92754099853798|0.92754099853798|0.92754099853798|0.92754099853798|0.92754099853798
05837|7018|/equities/impregilo|MSCI_EU_SMALLCAP|1.8494685526513|1.8494685526513|1.8494685526513|1.8494685526513|1.8494685526513|1.8494685526513|1.8494685526513|1.8494685526513|1.8494685526513|1.8494685526513|1.8494685526513|1.8494685526513|1.8405206861124|1.8328007395649|1.806500891357|1.8000063389346|1.8000063389346|1.8000063389346|1.8000063389346|1.8000063389346|1.8000063389346|1.8000063389346|1.8000063389346|1.8000063389346|1.8000063389346|1.8000063389346|1.8000063389346|1.8000063389346|1.8000063389346||1.8000063389346|1.8000063389346|1.8000063389346|||1.8000063389346|1.8000063389346|1.8000063389346|1.8000063389346|1.8000063389346|1.8000063389346|1.7877848843518|1.7874394316164|1.7874394316164|1.7874394316164|1.7769327051869|1.7605650676904|1.7605650676904|1.7577346881743|1.7577346881743|1.7533368293589|1.7533368293589|1.7533368293589|1.7533368293589|1.7533368293589|1.7405409022775|1.7400454795589|1.7223283622253|1.7105870350189|1.6928420025119|1.6928420025119|1.6772555083415|1.6772555083415|1.6655750145797|1.6655750145797|1.6655750145797|1.6655750145797|1.6655750145797|1.6655750145797|1.6655750145797|1.6655750145797|1.6261945223681|-1.721490807336|-1.721490807336|-1.721490807336|-1.721490807336|-1.721490807336|-1.7262158080457|-1.7262158080457|-1.7262158080457|-1.7328538163372|-1.7328538163372|-1.7328538163372|-1.7328538163372|-1.7328538163372|-1.7328538163372|-1.7328538163372|-1.7328538163372|-1.7328538163372|-1.7328538163372|-1.7328538163372|-1.7328538163372|-1.7328538163372|-1.7597820674786|-1.7892022900458|-1.790175636447|-1.790175636447|-1.7969729324586|-1.8032477719261|-1.8284419226065|-1.840324334239|-1.8687492718686|1.7604067807361|1.7604067807361|1.7604067807361|1.7604067807361|1.7604067807361|1.7604067807361|1.7604067807361|1.7604067807361|1.7604067807361|1.7604067807361|1.7604067807361|1.7604067807361|1.7604067807361|1.7604067807361|1.7097297183854|-1.7561547185157|-1.7561547185157|-1.7561547185157|-1.7561547185157|-1.7660608054504|-1.7830120458984|-1.7859022302521|-1.7891135726916|-1.7893484405398|-1.8154982385502|-1.8339980705431||-1.8434978507019|-1.8512753405015|-1.8574170975597|-1.8574980985578|-1.8574980985578|1.7460009703523|1.7460009703523|1.7460009703523|1.7460009703523|1.7460009703523|1.7460009703523|1.7460009703523|1.7460009703523|1.7460009703523|1.7460009703523|1.7460009703523|1.7460009703523|1.7460009703523|1.7460009703523|1.7460009703523|1.7460009703523|1.7460009703523|1.7309455550916|1.7064949977406|-1.7963393868246|-1.7963393868246|-1.7963393868246|-1.7963393868246|-1.7963393868246|-1.7963393868246|-1.7963393868246|-1.7963393868246|-1.7963393868246|-1.8109326363977|-1.8212029008265|-1.832614391843|-1.8436826465301|-1.8649807636134|-1.8952563807028|-1.914395986294|-1.9399954922721|-1.9594085060139|-1.9594085060139|-1.9594085060139|-1.9594085060139|-1.9594085060139|-1.9594085060139|-1.9594085060139|-1.9594085060139|-1.9594085060139|-1.9594085060139|-1.9594085060139|-1.9594085060139|-1.9594085060139|-1.9890650270801|-2.0059055220663|-2.0153394884069|-2.0237339315835|-2.0237339315835|-2.0476224057168|-2.0476224057168|-2.0476224057168|-2.0476224057168|-2.0476224057168|-2.0476224057168|-2.0476224057168|-2.0476224057168|-2.0476224057168|-2.0476224057168|-2.0476224057168|-2.0476224057168|-2.0476224057168|-2.0476224057168|1.9122280975242|1.9122280975242||1.9122280975242|1.9122280975242|1.9122280975242|1.9122280975242|1.9122280975242|1.9122280975242|1.9122280975242|1.9122280975242|1.9122280975242|1.9122280975242|1.9122280975242|1.9122280975242|1.9122280975242|1.9122280975242|||1.9122280975242|1.9122280975242|1.9076979579815|1.8939978085501|1.8691085800576|1.8501206884834|1.802800722702|1.8015629733857|1.8015629733857|1.8015629733857|1.8015629733857|1.7781811384423|1.7327567899738|1.6398971773119|1.6398971773119|-1.8000774455988|-1.8000774455988|1.6427731444247|1.6427731444247|1.6427731444247|1.6427731444247|1.6427731444247|1.6303034877123|1.6216387761337|1.6216387761337|1.6216387761337|1.6216387761337|1.6216387761337|1.6216387761337|1.6216387761337|1.6216387761337
05838|989757|/equities/danieli---c-officine-mecca.-rnc?cid=989757|MSCI_EU_SMALLCAP|||-22.247701955356||||-23.01689140059|22.496290542439|||22.496290542439|22.496290542439|22.496290542439|||21.481990339309|21.449432481163|-21.756186471125|-21.95131745354|21.587424754924|21.266583442496||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.437314563115||||||||||||||||-18.740845815244||-18.740845815244|||||18.485725888607|18.379696008229|18.228550721831||17.891722363042||||||||17.768581039163|17.628423406517||-18.152316044098|-18.152316044098||||-18.221695679214|-18.221695679214|-18.221695679214|-18.382201892721|-18.382201892721||-18.382201892721|-18.965780080013|-19.185310907554|-19.225777147499|-19.225777147499|-19.225777147499|-19.288640444243|-19.349601048853||18.915998491285|18.71333210627|18.473702247052|
05839|977689|/equities/tokmanni-group-oyj|MSCI_EU_SMALLCAP|-15.897771510134|-15.897771510134|-15.897771510134|-16.240794707374|15.060018375891|15.060018375891|14.890825358165|14.890825358165|14.784805658937|14.669784311322|14.529204796716|14.197449947909|14.167871856925|14.167871856925|14.167871856925|14.167871856925|14.167871856925|14.167871856925|14.167871856925|14.167871856925|14.167871856925|14.167871856925|14.167871856925|14.167871856925|14.167871856925|14.167871856925|14.167871856925|13.972080019047|13.906755318167||13.84639519003|13.83655016452|13.743944830695|||13.541049739828|13.317832652187|13.042036206034|12.744485014574|-13.604396480604|-13.604396480604|-13.604396480604|-13.604396480604|-13.604396480604|-13.604396480604|-13.604396480604|-13.604396480604||-13.604396480604|-13.604396480604|-13.604396480604|-13.604396480604|-13.604396480604|-13.604396480604|-13.604396480604|-13.604396480604|-13.604396480604|-13.604396480604|-13.641551647235|-13.782279131202|-13.829516129674|12.74474030394|12.74474030394|12.436933473952|12.357148228097|12.277942509572|12.243870411778|12.243870411778|12.243870411778|12.243870411778|12.182633676424|-13.113417257027|-13.113417257027|-13.113417257027|-13.113417257027|-13.113417257027|-13.113417257027|-13.113417257027|-13.113417257027|-13.113417257027|-13.174879401642|-13.174879401642|-13.174879401642|-13.174879401642|-13.174879401642|-13.174879401642|-13.174879401642|-13.174879401642|-13.174879401642|-13.174879401642|-13.224866383294|-13.323107086851|-13.323107086851|-13.527896919995|-13.635727456685|-13.635727456685|-13.635727456685|-13.635727456685|-13.654570179869|-13.654570179869|-13.654570179869|-13.654570179869|-13.654570179869|-13.654570179869|-13.654570179869|-13.654570179869|-13.654570179869|-13.654570179869|-13.707855575272|-13.764284311608|-13.783093861823|-13.9734372343|-14.112152917008|-14.205725412479|-14.361917156766|-14.521574915328|13.379665678102|13.379665678102|13.379665678102|13.379665678102|13.379665678102|13.379665678102|13.379665678102|13.379665678102|13.379665678102|13.379665678102|13.379665678102|13.379665678102|13.379665678102|13.379665678102|13.379665678102|13.371850403766|13.36549455028|13.36549455028|13.328943187266|13.328943187266|13.328943187266|13.328943187266|13.328943187266|13.174936751822|13.038262292521|12.904180973522|12.888901667618|12.888901667618|12.888901667618|12.888901667618|12.859890360329|12.72265619116|12.527375224889|12.527375224889|12.527375224889|12.527375224889|12.325417310729|12.128241255034|11.77249060974|11.472767685359|-12.335004781881|-12.335004781881|-12.335004781881|-12.335004781881|-12.335004781881|-12.335004781881|-12.335004781881|-12.388462554279|-12.388462554279||-12.391625204421|-12.6379171905|-12.687580462917|-12.687580462917|-12.687580462917|-12.687580462917|-12.687580462917|-12.687580462917|-12.687580462917|-12.687580462917|-12.687580462917|-12.687580462917|-12.687580462917|-12.687580462917|-12.687580462917|-12.687580462917|-12.687580462917|-12.687580462917|-12.687580462917|-12.687580462917|-12.724976806268|-12.724976806268|-12.915529441419|-13.011873868219|-13.011873868219||-13.011873868219|-13.011873868219|-13.011873868219|-13.011873868219|-13.011873868219|-13.011873868219|-13.011873868219|-13.011873868219|-13.011873868219|-13.011873868219|-13.011873868219|-13.324859675557||-13.660955756672|13.040774343168|13.040774343168|13.040774343168|13.040774343168|13.040774343168|13.040774343168|12.996416513296|12.974906912747|12.924896813435|12.706551605908|-13.289355944373|-13.289355944373|-13.289355944373|||-13.289355944373|-13.289355944373|-13.289355944373|-13.289355944373|-13.289355944373|-13.289355944373|-13.289355944373|-13.439284270315|-13.446585841273|-13.446585841273|-13.593983856941|12.943346639938|12.943346639938|12.943346639938|12.943346639938|12.943346639938|12.943346639938|12.943346639938|12.943346639938|12.943346639938|12.943346639938|12.943346639938|12.943346639938|12.822051468234|12.812509368411|12.812509368411|12.812509368411|12.812509368411|12.812509368411|12.812509368411|12.812509368411
05840|26053|/equities/biogaia|MSCI_EU_SMALLCAP|112.64173791796|112.64173791796|108.34637894001|104.92945927671|104.92945927671|104.92945927671|104.7783479226|104.7783479226|102.6926084638|101.37512102396|100.86248228963|100.86248228963|100.86248228963|100.86248228963|100.86248228963|100.86248228963|100.86248228963|100.86248228963|100.86248228963|100.86248228963|100.86248228963|100.86248228963|98.502759116846|97.508620732313|-104.25889206399|-104.25889206399|-104.25889206399|-104.25889206399|-104.25889206399||-104.25889206399|-104.25889206399|-104.25889206399|||-104.25889206399|-104.25889206399|-105.54599465782|-106.82036314402|-106.82036314402|-107.41707007525|-108.22424452415|-108.22424452415|100.17538030416|100.17538030416|100.17538030416|100.17538030416|100.17538030416|100.17538030416|100.17538030416|100.17538030416|100.17538030416|100.17538030416|100.17538030416|100.17538030416|100.17538030416|100.17538030416|97.834144275068|97.834144275068|97.834144275068|97.834144275068|97.834144275068|97.834144275068|97.834144275068|97.071273875102|96.462526188807|96.036143261544|94.573489884924|93.791667389204|93.791667389204|93.791667389204|93.791667389204|93.791667389204|93.791667389204|93.791667389204|93.791667389204|93.791667389204|93.791667389204|93.791667389204|93.791667389204|93.791667389204|93.791667389204|93.791667389204|93.791667389204|93.481161124418|93.481161124418|93.481161124418|93.481161124418|93.481161124418|93.481161124418|93.481161124418|93.481161124418|93.481161124418|93.481161124418|93.481161124418|92.691921693169|92.691921693169|92.691921693169|92.691921693169|92.691921693169|92.691921693169|-100.21722128841|-100.21722128841|-100.21722128841|-102.24413408673|-102.48753075427|-102.48753075427|-102.48753075427|-102.61669821017|-103.80980793333|-103.80980793333|-104.6720067803|-106.65223331628|-107.66123194906|-107.66123194906|-107.66123194906|-107.66123194906|-109.06803465124|-109.51847470337|-109.51847470337|-109.51847470337|-109.51847470337|-110.14552575276|-111.28391860509|-112.05774599131|-112.05774599131|-112.05774599131|-112.05774599131|-112.05774599131|-112.05774599131|-112.05774599131|-112.05774599131|-112.05774599131|-112.05774599131|-112.05774599131|-112.05774599131|-112.05774599131|-112.05774599131|-112.05774599131|-112.05774599131|-112.05774599131|-112.05774599131|-112.05774599131|-112.05774599131|-112.05774599131|-112.05774599131|-114.25305033852|-114.7922805275|-115.00808837298|-117.09787291822|-117.83652622763|-118.64613991383|-121.67904536596|107.35786039897|107.35786039897|107.35786039897|107.35786039897|107.35786039897|107.35786039897|105.7476215635|103.84735661461|103.03893624387|103.03893624387|103.03893624387|103.03893624387||103.03893624387|103.03893624387|103.03893624387|103.03893624387|103.03893624387|101.50992712535|101.2130091247|101.2130091247|101.2130091247|101.2130091247|101.2130091247|101.2130091247||101.2130091247|100.92556238804|96.661736495334|-106.81451994421|-106.81451994421|-107.91667276813|-107.91667276813|-107.91667276813|-107.91667276813|-107.91667276813|97.798747592053|97.798747592053||97.798747592053|97.798747592053|97.798747592053|97.798747592053|97.798747592053|97.798747592053|97.798747592053|97.798747592053|97.798747592053|97.798747592053|97.798747592053|97.798747592053||97.798747592053|97.798747592053|-97.535343575178|-97.535343575178|-97.535343575178|-97.535343575178|-97.535343575178|-97.535343575178|-97.535343575178|-97.535343575178|-97.535343575178|-97.535343575178|-97.535343575178|-97.535343575178|||-97.535343575178|-97.535343575178|-97.535343575178|-97.535343575178|-99.514826482864|-99.840454270296|-99.840454270296|-99.840454270296|-99.840454270296|-99.840454270296|-99.840454270296|-99.840454270296|-99.840454270296|-101.01161678837|-101.27147136566|-101.27147136566|-101.27147136566|-101.27147136566|-101.27147136566|94.606749668693|94.606749668693|94.606749668693|94.606749668693|94.606749668693|94.606749668693|94.606749668693|94.606749668693|94.606749668693|94.606749668693|94.606749668693|94.606749668693
05841|948943|/equities/salvatore-ferragamo-italia-spa?cid=948943|MSCI_EU_SMALLCAP|11.295697471945|11.278552661835|11.266169056295|11.06629920999|10.838110722875|10.790665870875|10.790665870875|10.790665870875|10.790665870875|10.790665870875|10.204628686077|-11.543071156493|-11.543071156493|-11.543071156493|-11.543071156493|-11.555022543828|-11.555022543828|-11.555022543828|-11.891691545823|-12.046347640888|-12.046347640888|-12.267053099624|-12.374702419588|-12.374702419588|-12.374702419588|-12.409114111076|-12.512904207586|-12.696559791961|11.803689386226||11.803689386226|11.803689386226|11.803689386226|||11.803689386226|11.803689386226|11.803689386226|11.803689386226|11.803689386226|11.803689386226|11.622987484245|11.505293992454|-12.309973173595|-12.309973173595|-12.309973173595|-12.309973173595|-12.309973173595|-12.309973173595|-12.309973173595|-12.309973173595|-12.309973173595|-12.362806361958|-12.362806361958|11.76573534124|11.76573534124|11.76573534124|11.76573534124|11.76573534124|11.76573534124|11.76573534124|11.76573534124|11.76573534124|11.58415010365|11.518203658278|11.518203658278|11.518203658278|11.296337412922|-12.10114746147|-12.10114746147|-12.10114746147|-12.10114746147|-12.10114746147|-12.10114746147|-12.10114746147|-12.10114746147|-12.385719458854|-12.445097930964|-12.445097930964|-12.445097930964|-12.445097930964|-12.770864547901|-12.770864547901|-12.770864547901|-12.770864547901|-12.830926871093|-12.830926871093|-12.830926871093|-12.830926871093|-12.830926871093|-13.015474504665|-13.053448887295|-13.053448887295|-13.053448887295|-13.177906460159|-13.177906460159|-13.177906460159|-13.301562462243|-13.516180049482|-13.915755602058|-14.224728951119|-14.511920647779|-14.644911824508|-14.824346554327|-14.84524258802|-14.84524258802|-14.84524258802|-14.845269353628|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923||-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923||-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-14.888480071923|-15.12398799837||-15.12398799837|-15.32641444283|-15.32641444283|-15.32641444283|-15.32641444283|-15.32641444283|-15.32641444283|-15.32641444283|-15.32641444283||-15.32641444283|-15.409415781027|-15.409415781027|-15.409415781027|-15.409415781027|-15.409415781027|-15.409415781027|-15.409415781027|-15.449906414886|-15.523229672004|-15.578802245989|14.876863776169|14.876863776169|14.876863776169|14.876863776169|14.876863776169|14.876863776169|14.876863776169|14.733182071007|14.672979909355|-15.526215838515|-15.526215838515|-15.526215838515|-15.526215838515|-15.526215838515|-15.526215838515|-15.526215838515|-15.526215838515|-15.526215838515||-15.526215838515|-15.526215838515|-15.526215838515|-15.798017235954|-15.981130834376|-16.141255904077|-16.282506784729|-16.299451811371|-16.491613210636|-16.620546075974|-16.620546075974|-16.620546075974|-16.71171752311|-16.766908553984||-16.943231798704|-16.989175367329|-16.989175367329|-16.989175367329||-16.989175367329|-16.989175367329|-17.162972715137|-17.42108072466|-17.543977887833|-17.909419120908|16.318422991302|-17.433064082509|-17.433064082509|-17.433064082509|-17.433064082509|-17.433064082509|-17.433064082509|-17.433064082509|||-17.433064082509|-17.433064082509|-17.433064082509|-17.433064082509|-17.433064082509|-17.433064082509|-17.433064082509|-17.457849718074|-17.637610463014|-17.826297853514|-17.826297853514|-17.826297853514|-17.826297853514|-17.826297853514|-18.015331372205|-18.089257461697|-18.113064482113|-18.20649922029|-18.20649922029|-18.478332441558|17.434173248507|17.434173248507|17.434173248507|17.434173248507|17.434173248507|17.434173248507|17.434173248507|-18.462512799068|-18.462512799068|-18.462512799068|-18.462512799068
05842|23597|/equities/acea?cid=23597|MSCI_EU_SMALLCAP||||||||||||||13.705105889656|||||||13.705105889656||13.705105889656|13.705105889656||||||||||||||||13.106229213452|||||12.583587862359|||12.327320020846||12.239799571757|12.051267832237|||12.051267832237|12.051267832237||11.400297396401|||||||11.220367646781|||||||11.220367646781|10.961519056523|||||||||||||-11.044418162001|||||||-11.044418162001||-11.044418162001|||||||||||||-11.463818273846|-11.463818273846||||||||||||-11.463818273846||-11.463818273846|-11.498686536489|||||-11.626318225527||||||||||||||||||||||||||-12.412575996876|||||-13.02508395354||-13.094538510287||||||||||13.405512743035||||||13.339458603373|||||12.977176554457|||||||||||||||-13.636914455122|-13.636914455122|-13.636914455122|||||||||||||||||||||||||||||||||-13.636914455122|||||||-13.636914455122|||||||||||||
05843|1010841|/equities/munters-group-ab|MSCI_EU_SMALLCAP|-170.76023067172|-170.76023067172|-170.76023067172|-170.81691449147|-172.27990736411|-176.51101106456|151.93640888116|151.93640888116|151.11267246561|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935|149.71241621935||149.71241621935|144.03045839693|141.13383859425|||139.92090059576|139.92090059576|139.92090059576|139.30656164286|137.99062048724|135.49513251838|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|133.04162518097|132.91847394917|125.65941380366|125.49282636052|125.49282636052|125.49282636052|124.2807589474|124.2807589474|124.2807589474|124.2807589474|124.2807589474|121.79528670208|118.39475605108|114.79417050788|-126.61873799323|-126.61873799323|-126.61873799323|-126.61873799323|-128.94859463373|-130.15399590244|-131.62666067271|-134.34073441987|-139.07859964906|128.68073476572|128.68073476572|128.68073476572|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|128.66555589188|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|123.22664104999|120.50449970108|120.50449970108|117.88277337664|117.25308458135|114.28675674648|-128.64867838229|-128.64867838229|-128.64867838229|-128.64867838229|-128.64867838229|-130.30408581986||117.53243595041|117.53243595041|117.53243595041|117.53243595041|117.53243595041|117.53243595041|117.53243595041|117.53243595041|117.53243595041|117.53243595041|117.53243595041|117.53243595041||114.65271203692|114.38156652362|114.38156652362|114.38156652362|113.00174193814|112.32416126943|108.71017723852|106.29613982983|106.29613982983|106.29613982983|106.29613982983|105.62165444013||105.62165444013|105.62165444013|105.41295064949|102.05883337682|98.715366858301|95.083741631836|92.589803749066|92.589803749066|90.860890341844|89.094501729646|89.094501729646|89.094501729646||88.931061264846|88.931061264846|88.931061264846|88.931061264846|88.931061264846|-99.368264413572|-99.368264413572|-99.413315686599|-99.413315686599|-99.413315686599|-99.413315686599|-99.413315686599|-99.413315686599|-99.413315686599|||-99.413315686599|-99.413315686599|-99.413315686599|-99.413315686599|-99.413315686599|-99.413315686599|-99.413315686599|-99.413315686599|-99.413315686599|-99.413315686599|-102.80646356942|-103.25951634548|-103.25951634548|-103.25951634548|-104.73860433541|-104.73860433541|-104.7654066692|-104.7654066692|-104.7654066692|-104.7654066692|-105.80878645956|-106.95597622942|-106.95597622942|-106.95597622942|-106.95597622942|-106.95597622942|-106.95597622942|-106.95597622942|-106.95597622942|-106.95597622942|-106.95597622942
05844|1081634|/equities/carel-industries|MSCI_EU_SMALLCAP|-24.189460224022|-24.189460224022|-24.189460224022|-24.189460224022|-24.350303404091|-24.350303404091|-24.350303404091|-24.350303404091|-24.350303404091|-24.350303404091|-24.350303404091|-24.350303404091|-24.350303404091|-24.350303404091|-24.350303404091|-24.465196268383|22.409614285858|22.409614285858|22.409614285858|22.409614285858|22.409614285858|22.409614285858|22.409614285858|22.409614285858|22.409614285858|22.409614285858|22.409614285858|22.409614285858|22.409614285858||22.409614285858|22.322486328301|22.322486328301|||22.322486328301|22.322486328301|21.863873401413|21.720970594364|21.631753382219|21.631753382219|20.421392583332|20.162543248679|20.162543248679|20.162543248679|20.162543248679|20.162543248679|20.162543248679|20.162543248679|20.162543248679|20.162543248679|20.126902224306|20.126902224306|20.126902224306|20.126902224306|20.126902224306|20.126902224306|20.126902224306|20.126902224306|20.126902224306|20.126902224306|20.126902224306|20.126902224306|19.416002089982|19.107135798221|19.107135798221|19.107135798221|18.816955399945|18.816955399945|18.816955399945|18.643839227309|18.252598403946|-20.756388782105|-20.756388782105|-20.756388782105|-20.756388782105|-21.154876628012|-21.615417814354|-21.91157632415|-22.304229731232|-22.304229731232|-22.716921058926|-23.142690887753|-23.549442856162|-23.549442856162|-23.549442856162|-23.549442856162|-23.549442856162|-23.549442856162|-23.549442856162|-23.829937185015|-24.019632781049|-24.019632781049|-24.019632781049|-24.019632781049|-24.019632781049|-24.019632781049|-24.019632781049|-24.019632781049|-24.046814985298|-24.132571612489|-24.522302427437|-24.974780178232|-25.602533340634|-25.919482019412|-26.276521362478|-26.276521362478|-26.337801047623|-26.583668890331|-26.917965137002|24.638113613813|24.638113613813|24.638113613813|24.531238577861|-26.932339788628|-26.932339788628|-26.932339788628|-26.932339788628|-26.932339788628|-26.932339788628|-26.932339788628|-26.932339788628|-26.932339788628|-26.932339788628|-26.932339788628|-26.932339788628|-26.932339788628|-26.932339788628||-26.932339788628|-26.996520353916|-26.996520353916|-26.996520353916|-26.996520353916|-27.025134378481|-27.025134378481|-27.025134378481|-27.025134378481|-27.025134378481|-27.025134378481|-27.025134378481|-27.025134378481|-27.025134378481|-27.025134378481|-27.623005497368|-27.623005497368|-28.111672414576|25.9025974765|25.9025974765|25.9025974765|25.9025974765|25.9025974765|25.9025974765|25.9025974765|25.9025974765|25.9025974765|25.9025974765|25.9025974765|25.9025974765|25.9025974765|25.9025974765|25.9025974765|25.9025974765|25.9025974765|25.9025974765|25.9025974765|25.9025974765|25.9025974765|25.9025974765|25.9025974765|25.9025974765|25.545798115104|25.545798115104|25.400976309982|25.400976309982|25.400976309982|25.400976309982|25.400976309982|25.320529869096|24.94225504983|24.191395474678|23.657105659121|23.011241999518|23.011241999518|23.009713057292|22.857328277239|22.857328277239|22.857328277239|22.857328277239|22.857328277239|22.857328277239|22.857328277239|22.857328277239|22.857328277239|22.857328277239|22.857328277239|22.857328277239|22.652586783976|22.452873695791|21.96430353423|-24.640779704313|-24.640779704313|-24.640779704313|-24.640779704313||-24.640779704313|-24.640779704313|-24.640779704313|-25.228644179481|-25.923493490371|-26.124752473975|-26.124752473975|-26.124752473975|-26.77750190115|-26.909961985422|-26.909961985422|-26.909961985422|-26.909961985422|-26.909961985422|||-26.909961985422|-26.909961985422|-26.909961985422|-26.909961985422|-26.909961985422|-26.909961985422|-26.909961985422|-26.909961985422|-26.909961985422|-27.13283388209|-27.13283388209|-27.13283388209|-27.13283388209|-27.13283388209|-27.63926042|24.290563787505|24.290563787505|24.290563787505|24.290563787505|24.290563787505|24.290563787505|24.290563787505|24.290563787505|24.290563787505|24.290563787505|24.290563787505|24.290563787505|24.290563787505|24.290563787505|24.290563787505|23.613972275581
05845|989910|/equities/r.e.n?cid=989910|MSCI_EU_SMALLCAP|-2.2839379991473|-2.2839379991473|-2.299375516991|-2.3051395359085|-2.3180292532821|-2.3180292532821|-2.3180292532821|-2.3180292532821|-2.3180292532821|-2.3290324659236|-2.3325361378864|-2.3451511868587|-2.3554458230459|-2.3654952943019|-2.3684511625831|-2.3684511625831|-2.375223447224|-2.3899705292345|-2.3911391945207|-2.3911391945207|-2.3911391945207|-2.3912244176171|-2.3912244176171|-2.3912244176171|-2.3912244176171|-2.3912244176171|-2.3912244176171|-2.3912244176171|-2.3912244176171||-2.3912244176171|-2.3952493375431|-2.4058327217776|||-2.4203696802676|-2.4231884165407|-2.4648205884961|-2.465078394575|-2.4870315315139|-2.4890440771681|-2.4890440771681|-2.4890440771681|-2.4890440771681|-2.4986810623577|-2.4986810623577|-2.4986810623577|-2.4986810623577|-2.4986810623577|-2.4986810623577|-2.4986810623577|-2.4986810623577|-2.4986810623577|-2.4986810623577|-2.4986810623577|-2.4986810623577|-2.4986810623577|-2.4990902012113|-2.5076001557512|-2.5098758135956|-2.5098758135956|2.4267582924374|2.4267582924374|2.4267582924374|2.4267582924374|2.4267582924374|2.4267582924374|2.4267582924374|2.4267582924374|2.4267582924374|2.4261202581732|2.4093002619576|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.4631494811014|-2.5015549715841|-2.5056166181392|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456||-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5100107261456|-2.5162478372536|-2.5162478372536|-2.5179942304465|-2.5179942304465|-2.5179942304465|-2.5179942304465|-2.5179942304465|-2.5179942304465|-2.5179942304465|-2.5219380783342|-2.5265979686603|-2.5273310784085|-2.5321455138241|-2.5456061779697|-2.5587290193459|2.4904418880996|2.4904418880996|2.4904418880996|2.4904418880996|2.4904418880996|2.4904418880996|2.4904418880996|-2.5334415344366|-2.5334415344366|-2.5334415344366|-2.5334415344366|-2.5334415344366|-2.5334415344366|-2.5334415344366|-2.5391871992904|-2.5391871992904|-2.5412079299113|-2.5500453720951|-2.5500453720951|-2.5500453720951|-2.5500453720951|-2.5500453720951|-2.5500453720951|-2.5500453720951|-2.5500453720951|-2.5500453720951|-2.5653283740044|-2.5778646894031|-2.5788476928984|-2.5788476928984|-2.5788476928984|-2.5788476928984|-2.5788476928984|-2.5788476928984|-2.5788476928984|-2.5788476928984|-2.5788476928984|-2.5788476928984|-2.5788476928984|-2.5788476928984|-2.5788476928984|-2.5788476928984|-2.5788476928984|-2.5788476928984|-2.5788476928984||-2.5788476928984|-2.6076086345552|-2.6303984526394|-2.646292782226|-2.646292782226|-2.646292782226|-2.646292782226|-2.646292782226|-2.646292782226|-2.646292782226|-2.646292782226|-2.7144919505812|-2.7208244393377|-2.7240117300327||-2.7240117300327|-2.731679610497|-2.7482553103304|-2.7569502436161||2.6495346635131|2.6495346635131|2.6495346635131|2.6300385229618|2.6233761302664|2.6185775669242|2.6185775669242|2.6185775669242|2.6185775669242|2.6185775669242|2.6185775669242|2.6185775669242|2.6185775669242|2.604808479749|||2.5925650002811|2.580314704206|2.580314704206|2.5800183467247|2.5800183467247|2.5733535877176|2.5661156946872|2.5661156946872|2.5265173972155|-2.5990335747589|-2.5990335747589|-2.5990335747589|-2.5990335747589|-2.5990335747589|-2.5990335747589|-2.5990335747589|-2.5990335747589|-2.5990335747589|-2.5990335747589|-2.6066685702481|-2.6066685702481|-2.6066685702481|-2.6066685702481|-2.6066685702481|-2.6066685702481|-2.6066685702481|-2.6066685702481|-2.6066685702481|-2.6066685702481|-2.6066685702481|-2.6066685702481
05846|7064|/equities/eurocom-prop|MSCI_EU_SMALLCAP|-21.393108788355|-21.40124675475|-21.40124675475|-21.516940240975|-21.51826745152|-21.648631213766|-21.857366904794|-22.085963418284|-22.274568741019|-22.274568741019|-22.274568741019|-22.274568741019|-22.27952098018|-22.337245190211|-22.414623369489|-22.414623369489|-22.458669797032|-22.458669797032|-22.960743841693|21.427760293186|21.427760293186|21.427760293186|21.427760293186|21.187395794433|21.187395794433|21.187395794433|21.187395794433|21.187395794433|21.187395794433||21.040438898451|21.010487724285|20.987089336301|||20.987089336301|20.987089336301|20.846035142476|20.846035142476|20.678927787735|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|20.580950095091|19.768834248554|19.117593702752|-20.747592944472|-20.747592944472|-20.747592944472|-20.747592944472|-20.747592944472|-20.747592944472|-20.747592944472|-20.747592944472|-20.856770112083|-21.246411829045|-21.266568321708|-21.404520717731|-21.418355005174|-21.45327848023|-21.45327848023|-21.474789108095|-21.474789108095|-21.707542910904|-21.782668402884|-21.782668402884|-21.782668402884|-21.782668402884|-21.782668402884|-21.782668402884|-21.822964247834|-21.95662631897|-22.25065162585|-22.25065162585|-22.25065162585|-22.25065162585|-22.25065162585|-22.374055946379|-22.829770374525|21.245045698484|21.245045698484|21.245045698484|21.245045698484|21.245045698484|21.245045698484|21.245045698484|21.245045698484|21.245045698484|21.245045698484|21.245045698484|21.245045698484|21.114495212061|-22.72964180874|-22.72964180874|-22.72964180874|-22.72964180874|-22.72964180874|-22.791825071167|21.691098561943|21.691098561943|21.691098561943|21.691098561943|21.691098561943|21.691098561943|21.691098561943|21.691098561943|21.691098561943|21.691098561943|21.691098561943|21.691098561943|21.691098561943|21.691098561943|21.691098561943|21.691098561943|21.691098561943|21.52233109547|21.417035156636|21.416704979371|21.217977672424|21.217977672424|21.217977672424|21.217977672424|21.217977672424|21.217977672424|21.166641188557|20.876268652738|20.779537913478|20.779537913478|20.779537913478|20.779537913478|20.620598419151|20.566220397906|-21.454047586545|-21.454047586545|-21.454047586545|-21.454047586545|-21.454047586545|-21.454047586545|-21.594497365008|-21.692774421915|-21.835305565976|-22.123672770551|-22.484081479235|-22.630090418043|-22.885656240452|21.323841287728|21.323841287728|21.323841287728|21.323841287728|21.293155884341|21.256922976409|21.256922976409|21.256922976409|20.658803268975|-22.373783151271|-22.373783151271|-22.373783151271|-22.373783151271|-22.373783151271|-22.373783151271|-22.373783151271|-22.373783151271|-22.373783151271|-22.373783151271|-22.373783151271|-22.373783151271|-22.373783151271|-22.373783151271|-22.373783151271|-22.373783151271|-22.373783151271|-22.373783151271|-22.373783151271|-22.373783151271|-22.373783151271|-22.373783151271|-22.373783151271||-22.373783151271|-22.373783151271|-22.373783151271|-22.373783151271|-22.373783151271|-22.373783151271|-22.373783151271|-22.373783151271|-22.373783151271|-22.373783151271|-22.373783151271|-22.373783151271|-22.373783151271|-22.373783151271|||-22.373783151271|-22.461797153918|-22.461797153918|-22.461797153918|-22.461797153918|-22.461797153918|-22.461797153918|-22.763663093214|-23.144068921014|-23.988312111291|-23.988312111291|-23.988312111291|-23.988312111291|-23.988312111291|-23.988312111291|-23.988312111291|-23.988312111291|-23.988312111291|-23.988312111291|-23.988312111291|-23.988312111291|-23.988312111291|-23.988312111291|-23.988312111291|-23.988312111291|-23.988312111291|-23.988312111291|-23.988312111291|-23.988312111291|-23.988312111291|-23.988312111291
05847|989780|/equities/evn-ag?cid=989780|MSCI_EU_SMALLCAP|-25.040604409691|-25.106227354999|-25.356919240947|-25.563243389125|-26.673048125367|-26.689895693556|-26.689895693556|-26.689895693556|-26.689895693556|-26.835994685243|-26.921151501421|-26.921151501421|-26.921151501421|-27.101002859278|-27.226113715882|-27.476237631634|-27.681930701815|-28.224367955088|-28.824297219249|-29.296441905733|-29.676601057843|28.330582629512|28.330582629512|28.013118967822|27.596798615777|27.571443033575|27.529380533827|27.495839404634|27.495839404634||27.433286429502|27.433286429502|27.433286429502|||27.298095121492|26.954551050518|26.945056833|26.801921389686|26.801921389686|26.60213557679|26.380613591221|26.380613591221|26.380613591221|26.380613591221|26.380613591221|26.380613591221|26.380613591221|26.380613591221|26.380613591221|26.374925275881|26.374925275881|26.374925275881|26.374925275881|26.374925275881|26.374925275881|26.374925275881|26.374925275881|26.374925275881|26.374925275881|26.374925275881|26.202693140329|26.017992615502|25.335181405061|25.335181405061|25.335181405061|25.335181405061|25.335181405061|25.335181405061|25.335181405061|25.335181405061|25.156867850615|24.810408765291|24.714899679262|24.565443511625|24.194938125235||24.138255313175|24.138255313175|24.138255313175|24.138255313175|24.138255313175|24.138255313175|24.138255313175|24.138255313175|24.138255313175|24.138255313175|24.138255313175|24.138255313175|24.138255313175|24.138255313175|24.138255313175|24.138255313175|24.138255313175|24.138255313175|24.138255313175|23.816077817475|23.816077817475|23.816077817475|23.761196998529|23.626329744052|23.623699334144|23.476332508722|23.201337563157|23.201337563157|23.055374714136|22.705972561571|22.467866997332|22.467866997332|22.455962503852|22.295514783264|22.174215504418|22.174215504418|22.114683571668|22.059648557075|22.02183124265|21.945368255078|21.70207570758|21.446750256381||21.146388686324|21.086256436017|21.086256436017|21.086256436017|21.086256436017|21.086256436017|21.086256436017|21.086256436017|21.030839844442|20.98426577327|20.961962877351|20.927128513299|20.927128513299|20.927128513299|20.927128513299|20.927128513299|20.927128513299|20.927128513299|20.927128513299|20.927128513299|20.827319908096|20.827319908096|20.797022289649|20.760580003941|20.68120070374|20.498556570609|20.296090018454|20.296090018454|20.296090018454|20.296090018454|20.296090018454|20.296090018454|20.296090018454|20.296090018454|20.296090018454|20.296090018454|20.296090018454|20.098433586958|20.052704489896|-20.753636588012|-20.753636588012|-20.753636588012|-20.753636588012|-20.753636588012|-20.753636588012|-20.834596145324|-20.985106243218|-21.181785545443|-21.331428803442|-21.45613741805|-21.45613741805|-21.45613741805|-21.45613741805|-21.45613741805|-21.45613741805|-21.45613741805|-21.45613741805|-21.45613741805|-21.735708182938|-21.836899061874|-21.85488771937|-21.955429548927|-22.086588006227|-22.207320854629||-22.299801267479|-22.699778677462|-23.049753958912|-23.335669914188|-23.335669914188|-23.335669914188|-23.361855099932|22.08808394083|22.08808394083|22.08808394083|22.08808394083|22.08808394083|22.08808394083|22.08808394083||21.529538373247|21.187264473455|20.931405101901|20.869338815616||20.796487509328|20.51554159226|20.456533020686|20.456533020686|20.410036583687|20.308373685176|20.217560550675|20.217560550675|20.170367578508|20.170367578508|20.170367578508|20.170367578508|20.170367578508|20.02263074875|||-20.98145229342|-20.98145229342|-20.98145229342|-20.98145229342|-20.98145229342|-20.98145229342|-20.98145229342|-21.089015183656|-21.089015183656|-21.353359772384|19.921359286202|19.921359286202|19.921359286202|19.921359286202|19.921359286202|19.921359286202|19.921359286202|19.921359286202|19.921359286202|19.921359286202|19.921359286202|19.921359286202|19.921359286202|19.921359286202|19.921359286202|19.921359286202|19.921359286202|19.921359286202|19.921359286202|19.921359286202|19.921359286202
05848|989950|/equities/spar-bank-nord?cid=989950|MSCI_EU_SMALLCAP|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735||-92.877632862735|-92.877632862735|-92.877632862735|||-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735||-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735||-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735||-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|||-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|||-92.877632862735|-92.877632862735|-92.877632862735||-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735||||-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735|-92.877632862735
05849|1056296|/equities/uniqa-vers?cid=1056296|MSCI_EU_SMALLCAP|-7.8170290945705|-7.8170290945705|-7.8170290945705|7.664840824965|7.664840824965|7.664840824965|7.664840824965|7.664840824965|7.6641023494298|7.6641023494298|7.6641023494298|7.6201137544375|7.5179044142543|7.4387824949489|7.438647210252|7.3857192856865|7.3757991109509|7.3663948236916|7.3663948236916|-7.5306799111363|-7.5306799111363|-7.5306799111363|-7.5306799111363|-7.5306799111363|-7.5306799111363|-7.5306799111363|-7.5306799111363|-7.5306799111363|-7.5306799111363||-7.5306799111363|-7.5306799111363|-7.5306799111363|||-7.5306799111363|-7.5306799111363|-7.5306799111363||-7.5306799111363|-7.5829778973257|-7.5883086593058|-7.6597876715557||-7.6664305448417|-7.6993671787982|-7.7281857478624|-7.7446508394354|-7.7762787062452|-7.7894017221241|-7.7894017221241|-7.7894017221241|-7.8398908511034|-7.8644424502731|-7.8644424502731|-7.8644424502731|7.6792514334131||7.6792514334131|7.6792514334131|7.6792514334131|7.6792514334131|7.6792514334131|7.6792514334131|7.6792514334131|7.6792514334131|7.6792514334131|7.6395772925276|7.6395772925276|7.6395772925276|7.6395772925276|7.5623080455879|7.550342476326|7.4703805843523|-7.5816477553244|-7.5816477553244|-7.5816477553244|-7.5816477553244|-7.5816477553244|-7.5816477553244|-7.6340531526004|-7.7064629986813|-7.7064629986813|-7.7064629986813|-7.7064629986813|-7.7064629986813|-7.7064629986813|-7.7064629986813|-7.7064629986813|-7.7064629986813|-7.7064629986813|-7.7064629986813|-7.7064629986813|-7.7121810333519|7.5942431140179|7.5102702167558|7.4910734388388|7.4910734388388|7.4910734388388|7.4910734388388|7.4910734388388|7.4910734388388|7.4910734388388|7.4910734388388|7.4910734388388|7.4910734388388|7.4910734388388|7.4910734388388|7.4910734388388|7.462303820932|7.4025595891079|7.4008412916901|7.4008412916901|7.4008412916901|7.4008412916901|7.4008412916901|7.3374581846487|7.3374581846487|-7.4184527809004|-7.4184527809004|-7.4184527809004|-7.4184527809004|-7.4184527809004|-7.4184527809004|-7.4184527809004|-7.4184527809004|-7.4335836459801|-7.4335836459801|-7.5074944648784|-7.5074944648784|-7.5074944648784|-7.5089471086116|-7.5089471086116|-7.5089471086116|-7.5089471086116|-7.5089471086116|-7.5089471086116|-7.5089471086116|-7.5089471086116|-7.5089471086116|-7.5089471086116|-7.5089471086116|-7.5089471086116|-7.5089471086116|-7.5089471086116|-7.5089471086116|-7.5089471086116|-7.5089471086116|-7.5089471086116|-7.5089471086116|-7.5089471086116|-7.5089471086116|-7.5089471086116|-7.5089471086116|-7.5089471086116|-7.5089471086116|-7.5089471086116|-7.5988304067818|-7.6464781947895|-7.6530823897699|-7.6530823897699|-7.6530823897699|-7.6530823897699|-7.6536200781638|-7.6536200781638|-7.7140223472179|-7.7768140450836|-7.7768140450836|-7.7768140450836|-7.8420157847273|-7.858906447608|-7.9221182528676|-8.2709893606251|-8.2709893606251|7.9870355981225|7.9870355981225|7.9870355981225|7.9870355981225|7.9870355981225|7.9870355981225|7.9870355981225|7.9870355981225|7.9870355981225|7.9870355981225|7.9870355981225|7.9870355981225|7.9870355981225|7.9870355981225|7.9870355981225|7.9849193436707|7.9849193436707|7.9849193436707|7.9849193436707|7.9849193436707|7.9849193436707|7.9849193436707|7.9849193436707|7.9849193436707|7.9849193436707|7.9849193436707|7.9358024856155|7.9358024856155|7.9358024856155|7.9358024856155||7.9358024856155|7.9358024856155|7.9358024856155|7.9358024856155|7.9358024856155|7.9358024856155|7.9358024856155|7.8931135359412|7.8606820838325|7.844646323243|7.8156132910468|7.8156132910468|7.7706333999548|7.7706333999548|||7.650703708851|-7.9338576353317|-7.9338576353317|-7.9338576353317|-7.9338576353317|-7.9338576353317|-7.9338576353317|-7.9338576353317|-7.9338576353317|-7.9338576353317|-7.9383843896819|-7.9383843896819|-7.9383843896819|-7.9383843896819|-7.9809827272575|-8.1266474132715|-8.2284971481096|-8.2521566262377|-8.2521566262377|8.0724668345643|8.0724668345643|8.0724668345643|8.0682966799419|8.003107186918|7.9406748577009|7.9384256464035|7.9384256464035|7.8366466138958|7.8366466138958|7.8366466138958|7.747742000267
05850|989777|/equities/europris-asa?cid=989777|MSCI_EU_SMALLCAP|-76.151141705569|-77.156826829972|-77.1867494054|-78.689300448828|-78.689300448828|-78.689300448828|-79.660332475694|78.996688657687|78.996688657687|78.996688657687|78.996688657687|78.996688657687|78.996688657687|78.996688657687|78.349100119191|77.207519242547|77.207519242547|77.207519242547|77.207519242547|76.155277366724|76.155277366724|75.849723533454|75.849723533454|75.737468829489|74.653218026481|74.653218026481|74.653218026481|73.661908833542|73.641010408444||73.062233108991|72.400818871915|71.683139100178|||71.683139100178|71.683139100178|71.683139100178|71.145154810066|69.354952471715|69.354952471715|69.354952471715|69.354952471715|69.354952471715|69.354952471715|69.354952471715|69.354952471715|69.354952471715|69.10219403776|69.10219403776|69.10219403776|68.542991018653|68.060548305909|67.592272758926|67.544195599517|66.063324015605|66.063324015605|66.063324015605|66.063324015605|66.063324015605|66.063324015605|66.063324015605|66.063324015605|64.96480903942|64.169229299035|63.640813384019|63.473126236557|62.581250102386|61.645833870951|61.217592342235|60.478810847235|60.478810847235|60.478810847235|60.478810847235|60.215347250779|59.843608088193|59.843608088193|59.843608088193|59.843608088193|59.322044625324|59.322044625324|58.978384298795|58.70994824349|58.70994824349|58.70994824349|58.70994824349|58.130499192732|57.83388850055|57.751539938559|-60.483920460355|-60.483920460355|-60.483920460355|-60.483920460355|-60.483920460355|-60.483920460355|-60.483920460355|-60.483920460355|-60.483920460355|-60.58491026628|-61.02323518051|-61.606927715554|-61.856587130509|-61.954541001808|-61.955044201228|-62.27227235195|-62.287704158512|-62.287704158512|-62.287704158512|-62.287704158512|-62.287704158512|-62.287704158512|-62.287704158512|-62.287704158512|-62.365227673548|-62.594430182468|-62.594430182468|-62.594430182468|-62.594430182468|-62.879921831567||-63.258247920627|-63.601849510781|-63.601849510781|61.092478050483|61.092478050483|61.092478050483|61.092478050483|60.429295509554|-63.389926795372|-63.389926795372|-63.389926795372|-63.389926795372|-63.389926795372|-63.389926795372|-63.389926795372|-63.389926795372|-63.389926795372|-63.389926795372|-63.389926795372|-63.389926795372|-63.389926795372|-64.338807719956|-64.482009086355|-64.921120494984|-65.322358284154|-65.655395041747|-65.955995041842|-66.201105602046|-66.292896808806|-66.404886207782|-67.034319093716|-70.112576355418|-70.387278307559|-70.387278307559|-70.387278307559|-71.306978372602|-72.094972137906|-72.697746175636|-73.414163688939|-73.828988012488|-73.828988012488|-73.828988012488|-73.828988012488|-73.828988012488|-73.828988012488|-73.828988012488|-73.828988012488|-73.828988012488|-73.828988012488|-73.828988012488|-73.828988012488|-73.828988012488|-73.828988012488|-73.828988012488|-73.828988012488|-73.828988012488|-73.828988012488|-74.534737779446|-74.534737779446|-74.534737779446|-74.534737779446|-74.534737779446|-75.227556186541|-75.227556186541||-75.227556186541|-75.613949622957|-76.390497037932|72.821047128999|72.821047128999|72.821047128999|||72.821047128999|72.821047128999|72.049496877816|71.608882944481|71.068204712753|70.898948758507||70.898948758507|70.898948758507|70.898948758507|70.612721012328||69.983576189913|69.27063665063|-75.005810990715|-75.005810990715|-75.005810990715|-75.005810990715|-76.840813136866|-76.840813136866|-77.209238344619|73.499464709478|73.499464709478|73.499464709478|72.844962551547|71.536072044851||||70.533412806724|70.514944315508|-74.7221420207|-74.7221420207|-74.7221420207|-74.7221420207|-74.7221420207|-74.7221420207|-74.7221420207|-74.7221420207|-74.7221420207|-74.7221420207|-74.7221420207|-75.222337076985|-75.222337076985|-75.404711199836|-75.404711199836|-75.404711199836|71.809717989902|71.809717989902|71.809717989902|71.809717989902|71.809717989902|71.809717989902|71.809717989902|71.809717989902|71.809717989902|71.809717989902|71.809717989902|71.430370999271
05851|989784|/equities/faes-farma-sa?cid=989784|MSCI_EU_SMALLCAP|-3.1396770912827|-3.1396770912827|-3.1396770912827|-3.1396770912827|-3.1396770912827|-3.1396770912827|-3.1396770912827|-3.1421412581008|-3.1423790845387|-3.1654213173646|-3.1961625001451|-3.2056206737881|-3.2056206737881|-3.2056206737881|-3.2152730132612|-3.2172478597994|-3.221942098233|-3.2391022656724|-3.2670581047585|3.1404386620653|3.1404386620653|3.1404386620653|3.1404386620653|3.1404386620653|3.1238207398666|3.1107046014013|3.1107046014013|3.1096717655595|3.0933860713751||3.0933860713751|3.0933860713751|3.0933860713751|||3.0933860713751|3.0933860713751|3.0933860713751|3.0933860713751|3.0933860713751|3.0933860713751|3.0933860713751|3.0933860713751|3.0933860713751|3.0933860713751|3.0798734089303|3.0766338032175|3.0766338032175|3.0597052709316|3.0597052709316|3.0597052709316|3.0597052709316|3.0597052709316|3.0597052709316|3.0597052709316|3.0597052709316|3.0418947423007|3.0154386057352|2.9932649945655|2.930294444764|2.9046845085389|2.9046845085389|2.9020178929973|2.9020178929973|2.8815608805165|2.8815608805165|2.8815608805165|2.8767158481136|-3.0257275528614|-3.0257275528614|-3.0257275528614|-3.0257275528614|-3.0257275528614|-3.0257275528614|-3.0257275528614|-3.0257275528614|-3.0296971606881|-3.0368857833711|-3.0776508354443|-3.0840564859462|-3.1050627510363|-3.1172919450661|-3.1519910294105|-3.1705455866444|-3.1789395507826|-3.1938217278601|-3.2248994080335|-3.2248994080335|-3.2248994080335|-3.2248994080335|-3.2248994080335|-3.2248994080335|-3.2248994080335|-3.2584195948014|-3.2584195948014|-3.2584195948014|-3.2584195948014|-3.2584195948014|-3.2584195948014|-3.2584195948014|-3.2584195948014|-3.2584195948014|3.164760640015|3.164760640015|3.164760640015|3.164760640015|3.1396866133583|3.1396866133583|3.1396866133583|3.1396866133583|3.1396866133583|3.1396866133583|3.1396866133583|3.1396866133583|3.1396866133583|3.1396866133583|3.1396866133583|3.1396866133583|3.1396866133583||-3.2398583937895|-3.2398583937895|-3.2398583937895|-3.2398583937895|-3.2398583937895|-3.2398583937895|-3.2398583937895|-3.2398583937895|-3.2398583937895|-3.2398583937895|-3.2398583937895|-3.2398583937895|-3.2398583937895|-3.2398583937895|-3.2409978738551|-3.2409978738551|-3.2474046346|-3.2474046346|3.1512989404568|3.1512989404568|3.1512989404568|3.1512989404568|3.1512989404568|3.1512989404568|-3.237394162638|-3.237394162638|-3.237394162638|-3.237394162638|-3.237394162638|-3.237394162638|-3.237394162638|-3.237394162638|-3.237394162638|-3.237394162638|-3.2434715346775|-3.2434715346775|-3.2434715346775|-3.2434715346775|-3.2434715346775|-3.2434715346775|-3.2434715346775|-3.2434715346775|-3.2434715346775|-3.2527460738776|-3.2758288830251|-3.2882455874042|-3.2882455874042|-3.3308283938916|-3.3442537667521|-3.3619486228369|-3.4040723587434|-3.4040723587434|-3.4057345898808|-3.4057345898808|-3.4057345898808|-3.4057345898808|-3.4057345898808|3.2909789517729|3.2909789517729|3.2909789517729|3.2909789517729|3.2909789517729|3.2909789517729|3.2909789517729||3.2909789517729|3.2909789517729|3.2909789517729|3.2909789517729|3.279976601425|3.2768847263192|3.2768847263192|3.2554274705091|3.2471416158852|3.2379351107475|3.2246991759151|3.2246991759151|3.2246991759151|3.2246991759151||3.1246657907532|3.0664482837251|3.0664482837251|3.0664482837251||-3.1972316077376|-3.1972316077376|-3.1972316077376|-3.1972316077376|-3.2091462403563|-3.2262736062239|-3.2458595677692|-3.2492884314146|-3.2553206192218|-3.2870229335585|-3.2880469773424|-3.2880469773424|-3.2880469773424|-3.2880469773424|||-3.2880469773424|-3.2880469773424|-3.2880469773424|-3.2880469773424|-3.2880469773424|-3.2880469773424|-3.2880469773424|-3.3050522378432|-3.3162318989535|-3.3162318989535|-3.3162318989535|-3.3162318989535|-3.3252245728494|-3.3252245728494|-3.3585828348797|-3.370092039285|-3.3782617959685|-3.3782617959685|-3.3914019965802|-3.399891114199|-3.4021012517742|-3.4251124961433|-3.4606805359056|-3.4902005896227|-3.5407785293411|-3.5847538176456|-3.6308375931757|-3.6975972759477|3.5325277705589|3.5325277705589|3.5325277705589
05852|964568|/equities/aurelius-ag|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-17.957379255337|-17.957379255337|-17.957379255337|-17.957379255337|-17.957379255337|-18.114311122941|-18.140345679441|-18.60205047519|17.097292914552|17.097292914552|17.097292914552|17.097292914552|17.097292914552|16.807548539023|16.654498436032|16.602465867479|16.602465867479|16.453296395893|16.357551173761|16.276976655533|16.276976655533|16.175975444454|16.175975444454|16.175975444454|16.015528602222|15.896142980368|15.806550521329|15.806550521329|15.806550521329|15.806550521329|15.806550521329|15.772277746681|15.602564788752|15.602564788752|15.297850689284|15.207612021094|15.191257111719|15.191257111719|15.191257111719|15.191257111719|15.040490808895|15.040490808895|15.040490808895|15.040490808895||15.040490808895|-16.727882305574|-16.727882305574|-16.727882305574|-16.727882305574|-16.727882305574|-16.727882305574|-16.727882305574|-16.727882305574|-16.727882305574|-16.727882305574|-16.727882305574|-16.727882305574|-16.727882305574|||-16.727882305574|-16.727882305574|-16.757091486666|-16.792785534542|-16.792785534542|-16.792785534542|-16.792785534542|-16.792785534542|-16.792785534542|-16.792785534542|-16.792785534542|-16.792785534542|-16.792785534542|-16.792785534542|-16.792785534542|-16.792785534542|-16.792785534542|-16.792785534542|-16.792785534542|-16.792785534542|-16.792785534542|-16.792785534542|-16.792785534542|-16.792785534542|-16.792785534542|-16.792785534542|-16.984579568108|-16.984579568108|-16.984579568108|-16.984579568108|-16.984579568108
05853|949103|/equities/hibernia-reit?cid=949103|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05854|995934|/equities/diversified-gas---oil-plc|MSCI_EU_SMALLCAP|-1089.2395016274|-1090.3781938101|-1090.3781938101|-1090.3781938101|-1098.614659789|-1118.6188853613|-1120.4692123589|-1138.9935692877|-1160.7752574772|-1160.7752574772|-1160.7752574772|-1160.7752574772|-1160.7752574772|-1161.3058416413|-1171.6831378288|-1171.6831378288|-1203.5368198097|-1237.9853553442|-1269.2295205921|-1269.2295205921|-1319.1601199938|-1333.205688882|-1357.7072379118|-1357.7072379118|-1357.7072379118|-1357.7072379118|-1357.7072379118|-1357.7072379118|-1357.7072379118||-1357.7072379118|-1357.7072379118|-1357.7072379118|||-1357.7072379118|-1393.502257778|-1393.502257778|-1393.502257778|-1393.502257778|-1393.502257778|-1393.502257778|-1393.502257778|-1434.1696703719|-1450.5647183954|-1450.5647183954|-1450.5647183954|-1465.138390158|-1465.138390158|-1465.138390158|-1484.7471099412|-1488.9967888235|1313.710820282|1313.710820282|1313.710820282|1313.710820282|1313.710820282|1313.710820282|1313.710820282|1313.710820282|1308.7122924724|-1472.0441082803|-1472.0441082803|-1472.0441082803|-1472.0441082803|-1472.0441082803|-1472.0441082803|-1472.0441082803|-1472.0441082803|-1472.0441082803|-1472.0441082803|-1472.0441082803|-1472.0441082803|-1493.6601203114|-1528.1223559015|-1536.1973529649|-1536.1973529649|-1569.108169961|-1576.9730493345|-1576.9730493345|-1594.9900743474|-1608.3363653463|-1608.3363653463|-1608.3363653463|-1608.3363653463|-1608.3363653463|-1608.3363653463|-1608.3363653463|-1608.3363653463|-1608.3363653463|-1608.3363653463|-1608.3363653463|-1608.3363653463|-1703.2414964351|-1767.5016735564|-1791.7681518375|-1791.7681518375|-1791.7681518375|-1791.7681518375|-1809.6756998499|-1829.9074209486|-1839.0973200813|-1839.0973200813|-1839.0973200813|-1902.3303556459|-1907.0862217365|-1907.0862217365|-1907.0862217365|-1908.960229284|-1926.0442196433|-1926.0442196433|-1926.0442196433|-1930.039684264|-1930.039684264|-1930.039684264|-1930.039684264|1772.6161438045|1772.6161438045|1772.6161438045||1772.6161438045|1772.6161438045|1772.6161438045|1772.6161438045|1772.6161438045|1772.6161438045|1772.6161438045|1772.6161438045|1772.6161438045|1772.6161438045|1772.6161438045|1772.6161438045|1772.6161438045|1772.6161438045|1772.6161438045|1772.6161438045|1772.6161438045|1772.6161438045|1772.6161438045|1772.6161438045|1772.6161438045|1772.6161438045|1754.7401597828|1752.1001775364|1727.6668639293|1705.7800789251|1705.7800789251|-1848.7664690601|-1848.7664690601|-1848.7664690601|-1848.7664690601|-1848.7664690601|-1848.7664690601|-1848.7664690601|-1848.7664690601|-1848.7664690601|-1848.7664690601|-1848.7664690601|-1848.7664690601|-1848.7664690601|-1848.7664690601|-1848.7664690601|-1848.7664690601|-1848.7664690601|-1848.7664690601|-1856.8466274061|-1901.3256153661|-1901.3256153661|-1901.3256153661|-1901.3256153661|-1901.3256153661|-1901.3256153661|-1901.3256153661|-1901.3256153661|-1901.3256153661|-1901.3256153661|-1901.3256153661|-1901.3256153661|-1901.3256153661|-1901.3256153661|-1901.3256153661|-1901.3256153661|-1901.3256153661|-1901.3256153661||-1958.7506837401|-1958.9765600242|-1958.9765600242|-1958.9765600242|-1958.9765600242|-1958.9765600242|-1958.9765600242|-1958.9765600242|-1958.9765600242|-1958.9765600242|-1964.8280430613|-1964.8280430613|-1964.8280430613|-1964.8280430613||-1964.8280430613|-1964.8280430613|-1964.8280430613|-1964.8280430613||-1964.8280430613|-1964.8280430613|-1970.5867145125|-1984.8030781958|-1984.8030781958|-1984.8030781958|-2018.8406326742|-2022.3962758879|-2028.6630280553|-2028.6630280553|-2028.6630280553|-2028.6630280553|-2028.6630280553|-2028.6630280553|||-2028.6630280553|-2028.6630280553|-2028.6630280553|-2028.6630280553|-2028.6630280553|-2028.6630280553|-2028.6630280553|-2028.6630280553|-2028.6630280553|-2028.6630280553|-2028.6630280553|-2028.6630280553|-2028.6630280553|-2028.6630280553|-2032.3729829507|-2032.3729829507|-2077.6629708496|-2077.6629708496|-2092.4588564995|-2124.3987294439|-2149.3301540807|-2149.3301540807|-2149.3301540807|-2176.7836042036|-2176.7836042036|-2176.7836042036|-2209.399290312|-2209.399290312|-2209.399290312|-2209.399290312|-2209.399290312
05855|1123217|/equities/illimity-bank|MSCI_EU_SMALLCAP|-5.3936122336926|-5.3936122336926|-5.3936122336926|-5.3936122336926|-5.3936122336926|-5.4059581402212|-5.4230088528957|-5.4423157572465|-5.4423157572465|-5.4423157572465|-5.4423157572465|-5.4423157572465|-5.4423157572465|-5.4423157572465|-5.4423157572465|-5.4423157572465|-5.4715931268039|5.1381703635819|5.1381703635819|5.1381703635819|5.1381703635819|5.1381703635819|5.1381703635819|5.1381703635819|5.1381703635819|5.1381703635819|5.1381703635819|5.1381703635819|5.1381703635819||5.1381703635819|5.1381703635819|5.1381703635819|||5.1381703635819|5.1381703635819|5.1381703635819|5.1381703635819|5.1381703635819|5.1381703635819|5.1381703635819|5.1381703635819|5.1381703635819|5.0874116443669|5.0611203229625|5.0611203229625|5.0611203229625|5.0611203229625|5.0611203229625|5.0611203229625|5.0611203229625|5.0611203229625|5.0611203229625|5.0611203229625|5.0611203229625|5.0611203229625|5.0611203229625|5.0611203229625|5.0611203229625|5.0611203229625|5.0611203229625|5.0611203229625|4.9631895794029|4.7478642623959|4.7478642623959|4.7478642623959|4.7478642623959|4.7478642623959|4.7478642623959|-5.1445113393442|-5.1445113393442|-5.1445113393442|-5.1445113393442|-5.1445113393442|-5.1445113393442|-5.1445113393442|-5.1445113393442|-5.1755682332401|-5.3746866763835|-5.3769295018254|-5.47997761229|-5.4849188936307|-5.4849188936307|-5.4849188936307|-5.4849188936307|-5.4849188936307|-5.4849188936307|-5.4849188936307|-5.4849188936307|-5.4849188936307|-5.4849188936307|-5.5412988279212|-5.6311653293888|-5.6791191059555|-5.6791191059555|-5.6791191059555|-5.6791191059555|-5.6791191059555|-5.7862430632341|-5.7952702906648|-5.856451170669|-5.856451170669|-5.856451170669|-5.8813345620213|-5.9587048633428|-5.9760613025925|-6.0189570918902|-6.0574819656862|-6.0574819656862|-6.0574819656862|-6.1291468245732|-6.2259965056565|-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472||-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472|-6.277615056472|-6.2870725106718|-6.4030431177758|-6.4030431177758|-6.4030431177758|-6.4030431177758|-6.4030431177758|-6.4030431177758|-6.4030431177758|-6.4519924749426|-6.4547014176344|-6.4547014176344|-6.4547014176344|-6.489112529434|-6.5464943569311|-6.5464943569311|-6.5464943569311|-6.5464943569311|-6.5464943569311|-6.5464943569311|-6.5464943569311|-6.599402763666|-6.599402763666|-6.599402763666|-6.599402763666|-6.599402763666|-6.599402763666|-6.599402763666|-6.599402763666|-6.599402763666|-6.6365585351667|6.2635973287572|6.2635973287572|6.2635973287572|6.2635973287572|6.2635973287572|6.2635973287572|6.2635973287572|6.2635973287572|6.2635973287572|6.2635973287572|-6.6709639587951|-6.6709639587951|-6.6709639587951|-6.6709639587951|-6.6709639587951|-6.6709639587951|-6.7418583630721|-6.7418583630721|-6.7418583630721|-6.7418583630721|-6.7418583630721|-6.7418583630721|-6.7418583630721|-6.7418583630721|-6.7418583630721|-6.7418583630721|-6.7418583630721|-6.7418583630721|-6.7418583630721|-6.7582689882716|-6.7582689882716|-6.7582689882716|-6.7582689882716|-6.7582689882716|-6.7582689882716|-6.7811324995315|-6.8765360162827||6.3324018389692|6.3324018389692|6.3324018389692|6.3324018389692|6.3324018389692|6.3324018389692|6.3324018389692|6.3324018389692|6.3324018389692|6.2635021640978|6.1361131882361|5.9754039154771|-6.5155724506895|-6.5155724506895|||-6.5155724506895|-6.5155724506895|-6.5155724506895|-6.5155724506895|-6.5155724506895|-6.5155724506895|-6.5155724506895|-6.5361915673724|-6.6244649227156|-6.6244649227156|-6.646276166533|-6.646276166533|-6.646276166533|-6.646276166533|-6.646276166533|-6.646276166533|-6.7719732682954|-6.9044149629552|-7.0721274208448|-7.1223640255819|-7.1270257238758|-7.1270257238758|-7.1270257238758|-7.1270257238758|-7.1270257238758|-7.1270257238758|-7.1919729714275|-7.2227479357058|-7.2422201521456|-7.3094109834631|-7.3385121360311
05856|1024305|/equities/pharma-mar-sau?cid=1024305|MSCI_EU_SMALLCAP|||||||||||||42.665596718402|||||||||42.665596718402|||||||||||||||||||||42.665596718402||38.006220440965||||||||||||||||||||||-37.573436829804|||||-37.573436829804|||||||||||||||||||||-37.573436829804|||||-39.012151185406||||||||||||-40.395724234462||||||||-41.066080699586|||||||||||||||||||-41.066080699586|-41.634420601702|||-41.634420601702|-42.083125515783|||||||||||-42.083125515783||||||||||||||||-42.083125515783|||-42.083125515783||-42.083125515783|||-42.863722186144||-42.863722186144|||||-42.863722186144||||||||||||||||-48.990581464829||||||||||-51.721088020966|-51.721088020966||||||||-53.505652949727|||||-55.120725364063|-56.513028589194||||||-57.955032630435|||||||||||||||||||||
05857|985189|/equities/swedencare-publ-ab|MSCI_EU_SMALLCAP|-67.460671151333|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.838775210893|58.637006165701|58.637006165701|57.684447582252|57.395590984074|57.395590984074|57.395590984074|57.395590984074|57.275101991989|55.963386314695|55.963386314695||55.963386314695|55.963386314695|55.963386314695|||55.963386314695|55.963386314695|55.963386314695|55.963386314695|55.963386314695|55.963386314695|55.963386314695|55.963386314695|54.409117132682|54.409117132682|54.409117132682|54.409117132682|53.001239995447|52.124711173869|51.035235239507|50.788043037202|50.788043037202|50.788043037202|50.509311882981|50.509311882981|50.215034860327|50.215034860327|50.215034860327|48.603372355251|46.679303668107|45.550337392053|44.599799663885|44.599799663885|43.072778527951|43.072778527951|42.808086837901|42.275652847437|41.823503028186|40.827782219021|39.49586780134|38.560408354503|38.234449910065|38.234449910065|38.234449910065|38.234449910065|36.619390009664|35.150987729787|33.148319572606|-40.866868820015|-40.9588473518|-40.9588473518|-40.969831170783|-41.58274220666|-41.58274220666|-41.58274220666|-41.979712265959|-44.068341538602|-44.068341538602|-44.068341538602|-44.068341538602|-44.068341538602|-44.068341538602|-44.068341538602|-45.866491844581|-47.243322957806|-49.446061602704|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|42.436640093104|41.681266914226|40.895885156528|40.895885156528|40.636238103914|40.636238103914|40.636238103914|40.636238103914|40.636238103914|40.636238103914|40.067158978805|40.067158978805|40.067158978805|40.067158978805|40.067158978805|40.067158978805|40.067158978805|40.067158978805|40.067158978805|40.067158978805|40.067158978805|38.803353508947|38.803353508947|38.803353508947|37.328727519774|36.034696566025|-40.972225370034|-40.972225370034|-41.203028985775|-41.461699296939|-41.999108846438|-42.146789717953|-42.442544487097|-42.530606511543|-42.613912306953|-42.613912306953|-42.613912306953|-43.084900655933||-43.509889592272|-43.744880240871|-44.895420862252|-45.383800958058|38.000136422211|38.000136422211|38.000136422211|38.000136422211|38.000136422211|38.000136422211|38.000136422211|38.000136422211||38.000136422211|38.000136422211|38.000136422211|38.000136422211|38.000136422211|38.000136422211|36.462929883593|34.493997337241|34.493997337241|34.493997337241|34.493997337241|34.469722373522||34.469722373522|34.469722373522|33.925802238823|32.588115912942|32.152905391617|32.120453733687|32.120453733687|32.120453733687|32.120453733687|31.176614013518|30.599015358648|29.640017539882||24.993352711889|23.580390838222|23.289324128448|22.966089391796|22.966089391796|22.966089391796|22.966089391796|22.966089391796|22.966089391796|22.966089391796|-26.77520659553|-26.77520659553|-26.77520659553|-26.77520659553|||-26.77520659553|-26.77520659553|-26.77520659553|-26.77520659553|-26.77520659553|-26.77520659553|-26.77520659553|-27.300783720138|-27.768093522525|-27.995659969621|-28.265733028311|-28.859703462277|-28.930328016155|-28.930328016155|-28.930328016155|-28.930328016155|-28.930328016155|-29.303688104088|-29.303688104088|-29.303688104088|-30.121874022412|-30.864861673699|-31.889289955945|-32.176694732432|-32.176694732432|-32.176694732432|-33.340772369972|-34.644191242447|-34.759624181683|-34.759624181683|-34.759624181683
05858|6788|/equities/chemring|MSCI_EU_SMALLCAP|326.71231579624|326.71231579624|326.71231579624|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647|326.04101117647||326.04101117647|325.12890130719|322.36544589688|||317.23938432986|315.68698783776|314.49681150539|305.18523388023|301.67970932981|300.91323395858|299.22354466264|294.72483357548|294.72483357548|294.72483357548|294.72483357548|291.83422367808|291.83422367808|286.58273225356|286.58273225356|286.58273225356|286.56213281458|286.56213281458|286.56213281458|286.56213281458|286.56213281458|281.1245920162|275.66621335134|272.31101703772|272.31101703772|270.35121684747|269.97997646221|269.97997646221|264.39441829134|262.62596268812|262.62596268812|262.62596268812|258.08472449371|258.08472449371|258.08472449371|258.08472449371|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-291.36732930185|-296.46369922428|-301.09855469365|-303.40722623024|-304.29298096128|-304.29298096128|-307.1088731601|-310.04475056255|-310.04475056255|-310.04475056255|-310.46638951394|-313.41835405182|-313.41835405182|280.12823446504|280.12823446504|280.12823446504|280.12823446504|280.12823446504|-301.81774965009|-301.81774965009|-301.81774965009|-301.81774965009|-301.81774965009|-301.81774965009|-301.81774965009|-301.81774965009|-301.81774965009||-301.81774965009|-301.81774965009|-301.81774965009|-301.81774965009|-301.81774965009|280.19482379112|280.19482379112|280.19482379112|280.19482379112|280.19482379112|280.19482379112|280.19482379112|280.19482379112|278.63357157347|277.37063508163|274.63403897959|273.55337860798|273.55337860798|268.49527181211|268.49527181211|268.49527181211|268.49527181211|268.49527181211|268.49527181211|268.49527181211|268.49527181211|268.49527181211|268.49527181211|268.49527181211|268.49527181211|268.49527181211|268.49527181211|268.49527181211|268.49527181211|268.49527181211|268.49527181211|268.49527181211|268.49527181211|268.49527181211|268.49527181211|268.49527181211|268.49527181211|268.49527181211|268.49527181211|267.81035179411|267.81035179411|267.81035179411|267.81035179411|264.73812499206|264.73812499206|263.23177705638|263.23177705638|263.23177705638|263.23177705638|262.04851154526|262.04851154526|262.04851154526|259.05089573551|243.55788680898|-292.97091648261|-292.97091648261|-292.97091648261|-292.97091648261|-295.96768498067||-298.08310416243|-298.08310416243|-298.08310416243|-298.08310416243|-298.08310416243|-298.08310416243|-298.08310416243|-298.08310416243|-298.08310416243|-298.08310416243|-298.08310416243|-298.08310416243|-298.08310416243|-298.08310416243||-298.08310416243|-298.08310416243|-298.08310416243|-298.08310416243||-298.08310416243|-298.08310416243|-298.08310416243|-298.08310416243|-298.08310416243|-298.08310416243|-298.08310416243|-298.08310416243|-298.08310416243|-298.08310416243|-298.08310416243|-298.08310416243|-298.08310416243|-298.08310416243|||-298.08310416243|-298.08310416243|-298.08310416243|-298.08310416243|-298.08310416243|-298.08310416243|-298.08310416243|-298.08310416243|-299.63145807606|-299.63145807606|-299.63145807606|-301.88586852411|-301.88586852411|-302.73617010492|-305.12846100305|-305.12846100305|-305.12846100305|-305.58717889228|-306.05609441587|-306.05609441587|-306.05609441587|-306.05609441587|-306.05609441587|-306.05609441587|-306.05609441587|-306.05609441587|-306.05609441587|-306.05609441587|-306.05609441587|-306.05609441587|-306.05609441587
05859|942380|/equities/spire-healt|MSCI_EU_SMALLCAP|227.47363936147|227.47363936147|225.56897364618|225.56897364618|225.56897364618|225.56897364618|225.56897364618|225.56897364618|225.56897364618|225.56897364618|222.3033016099|218.26411394427|218.23423973002|218.01104371722|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731||216.62258724731|216.62258724731|216.62258724731|||216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.62258724731|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|216.05730052461|211.88588879362|-226.55381886595|-226.55381886595|-226.55381886595|-226.55381886595|-226.55381886595|-226.55381886595|-226.55381886595|-226.55381886595|-226.55381886595|-226.55381886595|-226.55381886595|-226.55381886595|-226.55381886595|-229.1153542955|-230.10039366167|-230.53832080881|-230.53832080881|-230.53832080881|-230.53832080881|-230.53832080881|-230.53832080881|-233.36395674856|-234.08689150448|-234.23543500498|-235.87270556109|-236.96967284565|218.08773543112|218.08773543112|218.08773543112|218.08773543112|218.08773543112|218.08773543112|216.09748381236|214.74720423595|212.65279857733|211.20461767811|211.20461767811|209.58846408679|208.92301656752|-224.92471495252|-224.92471495252|-224.92471495252|-224.92471495252|-224.92471495252|-224.92471495252|-224.92471495252|-224.92471495252|-224.92471495252|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343||-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-226.86899301343|-227.01488270506|-227.01488270506|-227.01488270506|-227.01488270506|-227.01488270506|-227.01488270506|-227.01488270506|-228.32209189451|-232.55232432723|-235.1414714747|-238.38083167495|-238.38083167495|-240.13391491393|-240.13391491393|-240.13391491393|-240.13391491393|-240.13391491393|-240.13391491393|-241.09396499889|-241.09396499889|-241.09396499889|-241.09396499889|-241.09396499889|-241.09396499889|-241.09396499889|-241.09396499889|-245.29884999877||226.31033061148|226.31033061148|226.31033061148|226.31033061148|226.31033061148|226.31033061148|226.31033061148|226.31033061148|226.31033061148|226.31033061148|224.64820752469|224.64820752469|223.14556593726|222.44618410347||218.26242525575|214.59667991902|214.59667991902|214.59667991902||212.68876165047|211.25837594817|209.63725301746|209.63725301746|208.83028096096|207.21475716583|-223.17161227318|-223.17161227318|-223.17161227318|-223.17161227318|-223.17161227318|-223.17161227318|-223.17161227318|-223.17161227318|||-223.17161227318|-223.17161227318|-223.17161227318|-223.17161227318|-223.17161227318|-223.17161227318|-223.17161227318|-224.14598561495|-225.0541802538|-225.0541802538|-226.33797805977|-226.47898525898|-226.47898525898|-226.67164998258|-231.88908717483|-231.88908717483|-231.88908717483|-233.88195744985|-238.91383808446|-239.39013829046|-243.64366494079|-245.90574095933|-246.41325622391|-246.41325622391|-250.20917358212|-252.14908175791|232.29308294652|232.29308294652|232.29308294652|232.29308294652|232.29308294652
05860|28689|/equities/ncc-group|MSCI_EU_SMALLCAP|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049|116.31540593049||116.31540593049|116.31540593049|114.98239505447|||114.31844062449|113.57832604428|113.57832604428|110.91018909381|110.91018909381|110.91018909381|110.05298703431|109.7382323266|109.7382323266|109.7382323266|109.7382323266|109.7382323266|109.7382323266|109.7382323266|109.7382323266|109.7382323266|109.7382323266|104.92737272061|102.36374365265|101.70416097039|101.2557477759|101.2557477759|101.09993932498|100.36906025454|100.36906025454|98.79445567277|98.79445567277|98.79445567277|97.261857680607|97.261857680607|97.261857680607|97.261857680607|97.261857680607|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|97.03193291304|96.852094529707|89.906925699115|89.906925699115|89.906925699115|89.906925699115|89.906925699115|89.906925699115|89.906925699115|-105.04435232402|-105.04435232402|-105.04435232402|-105.04435232402|-105.04435232402|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315||93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|93.718850015315|89.337481258879|88.281810588382|88.281810588382|88.281810588382|88.281810588382|88.281810588382|87.073030068634|85.736701517368|-96.913251213418|-96.913251213418|-96.913251213418|-96.913251213418|-96.913251213418|-96.913251213418|-96.913251213418|-97.18694358864|-97.840431750534|-97.840431750534|-97.840431750534|-97.840431750534|-97.840431750534|-97.840431750534|-97.840431750534|-97.840431750534|-97.85542908059|-100.76379960096|-100.76379960096|-102.66772568905|-102.66772568905|-102.66772568905|-102.66772568905|-104.68636145286||-106.21817922253|-108.02648490952|-109.26640769163|-110.1253300886|-110.1253300886|-110.1253300886|-111.35656073144|-112.16078379476|-113.50344682097|-114.51494201421|-115.0277102126|-118.15967545391|-118.49519883131|-118.579524236||-118.579524236|-118.579524236|-118.579524236|-118.579524236||-118.579524236|-118.579524236|-118.579524236|-118.579524236|-118.579524236|-118.579524236|-118.96380233641|-118.96380233641|-118.96380233641|-118.96380233641|-118.96380233641|-118.96380233641|-119.1264466166|-120.85160921674|||-121.65734289599|-124.54149286959|-129.25165942216|-129.26501694461|-129.26501694461|-170.79124654725|-170.79124654725|-170.79124654725|-174.17181675106|-174.17181675106|-174.17181675106|-174.17181675106|-174.17181675106|-174.17181675106|-179.80202285084|-181.09113429689|-182.86793479548|-185.88482576549|-185.88482576549|-185.88482576549|-186.20630100255|-186.20630100255|-186.20630100255|-186.20630100255|-186.20630100255|-186.20630100255|-186.20630100255|-186.20630100255|-186.20630100255|-188.04744707748|-188.93050285627
05861|1080046|/equities/team17|MSCI_EU_SMALLCAP|227.63551632544|227.63551632544|227.63551632544|227.63551632544|227.63551632544|227.63551632544|227.63551632544|227.63551632544|210.88390092475|201.85989262907|194.28876958785|182.31074191131|170.11016136847|164.70573485385|164.36657730295|164.36657730295|164.36657730295|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039||-201.18789080039|-201.18789080039|-201.18789080039|||-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-201.18789080039|-202.98654533377|-204.98505037085|-207.20561152317|-212.16489845754|-216.47296265616|-216.47296265616|-228.58106961796|-233.42341068662|-241.09268006657|-252.66964180573|-263.52182422859|-268.91313803177|-294.90348670197|294.05223490464|294.05223490464|294.05223490464|294.05223490464|294.05223490464|289.86017636974|278.6224181886|276.13602020956|276.04921619658|276.04921619658|269.29041599967|255.0449066663|249.18878518478|-288.61165821244|-288.61165821244|-288.61165821244|-288.61165821244|-288.61165821244|-288.61165821244|-288.61165821244|-288.61165821244|-288.61165821244|-288.61165821244|-288.61165821244|-288.61165821244|-288.61165821244|-289.72779791563|-289.72779791563|-289.72779791563|-289.72779791563|-289.97533101737|-290.32536474532|-295.60596218447|-299.95106909385|-304.50118788206|-309.16798653562|-317.40887392846|-320.73208214274|-326.09120238082|-326.49022486758|-331.10024985287|-332.05583316985|-339.50648129983|-348.61831255537|299.95099926708|299.95099926708|299.95099926708|299.95099926708|299.95099926708|299.95099926708|299.95099926708|299.95099926708|299.95099926708|299.95099926708|299.95099926708|299.95099926708|299.95099926708|299.95099926708|299.95099926708|299.95099926708|299.95099926708|299.95099926708|299.95099926708||299.95099926708|299.95099926708|-343.65476698128|-343.65476698128|-343.65476698128|-343.65476698128|-343.65476698128|-343.65476698128|-343.65476698128|-343.65476698128|-343.65476698128|-343.65476698128|-343.65476698128|-343.65476698128|-343.65476698128|-343.65476698128|-343.65476698128|-343.65476698128|-346.39418553476|-352.34909809038|-353.36414938087|-353.36414938087|-353.36414938087|-353.36414938087|-353.36414938087|-353.36414938087|-353.36414938087|-354.0157215343|-361.73969059367|-363.54410065963|-366.04900073292|-367.78110948406|-373.11901162291|-377.18779069213|338.94010137289|338.94010137289|338.94010137289|338.94010137289|338.94010137289|338.94010137289|338.94010137289|338.94010137289|338.94010137289|338.94010137289|338.94010137289|338.94010137289|338.94010137289|338.94010137289|338.94010137289|338.94010137289|338.94010137289|338.94010137289|338.94010137289|338.94010137289|338.94010137289|338.94010137289|338.94010137289|338.94010137289|338.94010137289|338.94010137289|338.94010137289|338.94010137289|338.94010137289|338.94010137289||338.94010137289|338.94010137289|338.94010137289|338.94010137289|-394.23699001003|-394.23699001003|-394.23699001003|-394.23699001003|-394.23699001003|-394.23699001003|-394.23699001003|-394.23699001003|-394.23699001003|-394.23699001003||-394.23699001003|-394.23699001003|-394.23699001003|-394.23699001003||-394.23699001003|-394.23699001003|-394.98554445559|-402.66170995825|-412.23524006862|-421.92804452069|-428.80893835633|-430.89882039592|-433.22091155102|-437.4077924452|-437.4077924452|-438.33716384801|-438.33716384801|-438.33716384801|||-442.04129316445|-446.15699240495|-452.72999156105|-457.33587226182|-457.33587226182|-457.33587226182|-457.33587226182|-457.33587226182|-457.33587226182|-457.33587226182|-457.33587226182|-457.33587226182|-457.33587226182|-457.33587226182|-457.33587226182|-457.33587226182|-457.33587226182|-457.33587226182|-457.33587226182|411.72689681642|411.72689681642|411.72689681642|411.72689681642|411.72689681642|411.72689681642|411.72689681642|411.72689681642|411.72689681642|411.72689681642|411.72689681642|411.72689681642
05862|1009008|/equities/dalata-hotel-g?cid=1009008|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05863|15203|/equities/cfe|MSCI_EU_SMALLCAP|7.6010609220294|7.6010609220294|7.6010609220294|7.6010609220294|7.6010609220294|7.6010609220294|7.6010609220294|7.6010609220294|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891||7.476492278891|7.476492278891|7.476492278891|||7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.476492278891|7.427213740699|7.3157930907855|7.2019924385956|7.0466581167569|7.0129534471686|6.9827259104181|6.7991401134518|6.7776391635763|6.7776391635763|6.7776391635763|6.7776391635763|6.7776391635763|6.7776391635763|6.7776391635763|6.7776391635763|6.7212657807522|6.6707351548754|6.6707351548754|6.6707351548754|6.6206603647852|6.6206603647852|6.5879560710748|6.5485543546471|6.5485543546471|6.5485543546471|6.5422824287186|6.2530916425663|-6.8542891040078|-6.8542891040078|-6.8542891040078|-6.8542891040078|-6.8542891040078|-6.8542891040078|-6.8542891040078|-6.8542891040078|-6.8542891040078|-6.8542891040078|-6.8542891040078|-6.8542891040078|-6.8542891040078|-6.8542891040078|-6.9503212256157|-7.0492459980342|-7.0886065394451|-7.116785225026|-7.2136501037988|-7.2407221489387|-7.2719135210731|-7.3087928213255|-7.3325477350174|-7.3850530770552|-7.4061702254891|-7.4307446218728|-7.4436050760745|-7.5073387477132|-7.5359123191388|-7.5359123191388|-7.565457949059|-7.5843978822417|-7.6156554778344|-7.6156554778344|-7.6156554778344|-7.6912835262359|-7.8153151563076|-7.8670166655014|-7.9005742518582|-8.1028603677924|-8.4298449495298|-8.4920497976919|-8.7167219412747|-8.8102465484344|-8.9074960653211|-9.1211066184469|-9.2440156995722|-9.2440156995722|-9.2440156995722|-9.2440156995722|-9.2440156995722|-9.2440156995722|-9.2489067779061|-9.2937848552594|-9.3459112235841|-9.3459112235841|-9.3459112235841|-9.3459112235841|-9.3459112235841|-9.3459112235841|-9.3459112235841|-9.3459112235841|-9.384901637163|-9.4051254285293|-9.4051254285293|-9.4440284849225|-9.498365203652|-9.5093716558389|-9.5093716558389|-9.5093716558389|-9.5093716558389|-9.5093716558389|-9.5426353808434|-9.5836633285941|-9.5836633285941|-9.5836633285941|-9.5836633285941|-9.5836633285941|-9.5836633285941|-9.5836633285941|-9.5836633285941|-9.5836633285941|-9.5836633285941|-9.5836633285941|-9.5836633285941|-9.6263728454233|-9.6263728454233|-9.6263728454233|-9.6263728454233|-9.6263728454233|-9.6263728454233|-9.6263728454233|-9.6263728454233|-9.7415255257951|-9.8761393968118|-9.9651550654849|-10.016283075487|-10.080314733889|-10.167016349795|-10.210018196109|-10.249464024441|-10.319404802208|-10.394327204763|-10.394327204763|-10.484252816372|-10.521947363938|-10.637704847397|-10.637704847397|-10.637704847397|-10.680438439715|9.7935548027762|9.7935548027762|9.7935548027762|9.7935548027762|9.7935548027762|9.7935548027762|9.7935548027762|9.7935548027762|9.7935548027762|9.7935548027762|9.7902398219009|9.7902398219009|9.7902398219009|9.7820935879302|9.7820935879302|9.7820935879302|9.7820935879302|9.7820935879302|9.7820935879302|9.7820935879302|9.7820935879302|9.7820935879302||9.7820935879302|9.7820935879302|9.7820935879302|9.7820935879302|9.745659368364|9.6873994592472|9.6404436698274|9.5893814421049|9.5201989376291|9.5201989376291|9.5201989376291|9.5201989376291|9.5201989376291|9.5201989376291|||9.4638530409691|9.4638530409691|9.4638530409691|9.4415035950207|9.3927814416381|9.347667010265|9.347667010265|9.347667010265|9.347667010265|9.3267498993056|9.3267498993056|9.1152774518483|-9.2349658196658|-9.2349658196658|-9.2710732558801|-9.3600812068067|-9.3839794386848|-9.6038654898521|9.1031726772243|9.1031726772243|9.1031726772243|9.1031726772243|9.1031726772243|9.1031726772243|9.1031726772243|9.0651915266177|8.9773967710126|8.9773967710126|8.9348999885587|-9.6048475510116|-9.6048475510116
05864|6775|/equities/keller-group|MSCI_EU_SMALLCAP|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436|811.14099125436||811.14099125436|794.39868507971|790.39719349135|||772.58995687949|764.22548131935|764.22548131935|764.22548131935|764.22548131935|764.22548131935|764.22548131935|764.22548131935|764.22548131935|764.22548131935|764.22548131935|764.22548131935|764.22548131935|764.22548131935|764.22548131935|764.22548131935|764.22548131935|764.22548131935|755.07711515574|755.07711515574|755.07711515574|755.07711515574|754.79836820221|754.79836820221|754.79836820221|752.18594120449|745.50244552235|739.72493946928|722.52771052142|717.12827973984|717.12827973984|717.12827973984|717.12827973984|717.12827973984|717.12827973984|710.31069507226|686.66177224858|686.66177224858|686.66177224858|686.66177224858|686.66177224858|686.66177224858|686.66177224858|686.66177224858|667.84641360954|-753.79667122299|-753.79667122299|-753.79667122299|-753.79667122299|-753.79667122299|-773.42068219113|-774.98766120195|-775.54184577994|-779.5722680328|-779.5722680328|-779.5722680328|-788.76256913583|-791.34455245778|-823.1275333514|-823.1275333514|-823.1275333514|-823.1275333514|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442|-824.28788529442||-824.28788529442|-835.35789528657|-835.35789528657|-859.5153065033|775.79218425703|775.79218425703|775.79218425703|775.79218425703|775.79218425703|775.79218425703|775.79218425703|775.79218425703|775.79218425703|775.79218425703|775.79218425703|775.79218425703|775.79218425703|775.79218425703|775.79218425703|775.79218425703|775.79218425703|766.05162897364|766.05162897364|766.05162897364|766.05162897364|766.05162897364|751.65737162979|737.29058877659|737.29058877659|737.29058877659|737.29058877659|737.29058877659|728.55177181774|721.89085757526|701.15179296522|701.15179296522|695.89088107247|688.10097896941|643.28800598728|643.28800598728|643.28800598728|643.28800598728|643.28800598728|643.28800598728|643.28800598728|643.28800598728|643.28800598728|643.28800598728|643.28800598728|643.28800598728|643.28800598728|643.28800598728|643.28800598728|643.28800598728|643.28800598728|643.28800598728|643.28800598728|643.28800598728|643.28800598728|643.28800598728|643.28800598728|643.28800598728|643.28800598728|643.28800598728||643.28800598728|641.26445109697|635.22771740367|635.22771740367|630.97524155963|629.34431558598|629.34431558598|-694.42456454802|-694.42456454802|-694.42456454802|-694.42456454802|-703.9022905514|-708.45811146336|-717.73123495929||-718.26078390036|-718.26078390036|-728.17864877818|-729.22672688664||-729.22672688664|-734.36302987404|-739.42651519706|-739.42651519706|-739.42651519706|-739.42651519706|-739.42651519706|-739.42651519706|-739.42651519706|-739.42651519706|-739.42651519706|-739.42651519706|-739.42651519706|-739.42651519706|||-739.42651519706|-739.42651519706|-739.42651519706|-739.42651519706|-739.42651519706|-739.42651519706|-739.42651519706|-739.59521568004|-739.59521568004|-739.59521568004|-747.99545142515|-747.99545142515|-747.99545142515|-747.99545142515|-760.01513416806|-760.01513416806|-776.60571683821|-800.94093591833|-805.42668050777|-805.42668050777|-830.91386809891|735.94162843211|735.94162843211|735.94162843211|735.94162843211|735.94162843211|735.94162843211|733.19143531985|733.19143531985|733.19143531985|733.19143531985
05865|40129|/equities/clinigen-group|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05866|26128|/equities/know-it|MSCI_EU_SMALLCAP|-150.60227737943|-150.60227737943|-150.60227737943|-150.60227737943|-150.65778397828|-150.65778397828|-150.65778397828|-150.65778397828|-150.65778397828|-150.65778397828|-150.65778397828|-150.65778397828|-150.65778397828|-150.65778397828|-150.65778397828|-150.65778397828|-150.65778397828|-150.65778397828|-154.41976217992|-156.35896874365|-156.35896874365|145.09018064499|145.09018064499|145.09018064499|145.09018064499|145.09018064499|145.09018064499|145.09018064499|145.09018064499||145.09018064499|145.09018064499|145.09018064499|||145.09018064499|145.09018064499|145.09018064499|144.5890982522|142.22934606237|142.22934606237|142.22934606237|142.22934606237|142.22934606237|142.22934606237|139.94372089884|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|138.91383169975|136.28869071819|136.28869071819|134.13187637172|132.01318528743|131.07021350432|126.88912391186|122.35971238224|122.35971238224|122.35971238224|120.78857100902|116.14673979852|-131.88509272828|-131.88509272828|-132.8035178283|-132.8035178283|-132.8035178283|-132.8035178283|-132.8035178283|-132.8035178283|-132.8035178283|-132.8035178283|-132.8035178283|-132.8035178283|-134.00390573112|-134.63445505203|-134.63445505203|-134.99957092141|-134.99957092141|-134.99957092141|-134.99957092141|-134.99957092141|-134.99957092141|-134.99957092141|-134.99957092141|-134.99957092141|-134.99957092141|-134.99957092141|-137.57729687001|-138.9106938172|-138.9106938172|-138.9106938172|-140.24992296308|-140.24992296308|-140.24992296308|-140.59992220236|-142.53324044891|-144.53693467983|-147.55214269303|-147.76905354021|-147.88199365872|-147.88199365872|-147.88199365872|-147.88199365872|-147.88199365872|-149.84666674157|-150.6851823862|-153.58353361107|-156.27059273165|-157.22287945661|-159.04450914762|-159.04450914762|-159.04450914762|-159.04450914762|-159.04450914762|-159.04450914762|-159.04450914762|-159.04450914762|-159.04450914762|-159.04450914762|-159.04450914762|-162.92723340349|-165.00686176438|-165.00686176438|-165.00686176438|-165.00686176438|-165.00686176438|-165.00686176438|-165.00686176438|-165.00686176438|-169.89650968069|-173.43755641073|-173.43755641073|-173.43755641073|-173.43755641073|-173.43755641073|-173.43755641073|-176.14173544878|-176.66859307812|-177.47621690483|-180.79578910107|-183.19532495334|-185.91703569442|-186.69670530988|-188.35596672441|-188.35596672441|-188.35596672441|-188.35596672441|-189.00663138921||-192.39625116514|-192.46574517443|-192.46574517443|-197.82258801071|-197.82258801071|-197.82258801071|-197.82258801071|-197.82258801071|-197.82258801071|-197.82258801071|-201.00287421112|-201.45257272184||-201.45257272184|-201.45257272184|-201.45257272184|-203.61397138635|-205.05743015276|-205.05743015276|-205.05743015276|-205.64158787183|-206.73509390544|-208.6278875425|-212.48654323977|-217.7294887587||-221.55498886601|-223.78332096223|-225.00718637312|-225.00718637312|-225.30242777759|-225.8026997347|-227.49188791595|-230.60209768439|-231.95788784186|-238.60876359057|-243.39862621174|222.38446754228||222.38446754228|222.38446754228|222.38446754228|222.38446754228|222.38446754228|222.38446754228|222.38446754228|222.38446754228|222.38446754228|222.38446754228|222.38446754228|216.70496393586|212.89440437318|203.03630169529|||203.03630169529|202.17922410588|-213.49998339806|-213.49998339806|-213.49998339806|-213.49998339806|-213.49998339806|-216.85553846529|-216.89118497643|-216.89118497643|-216.89118497643|-216.89118497643|-217.74220518165|-217.74220518165|-217.76070622332|-217.76070622332|-217.76070622332|-220.44523015427|-221.13914919349|-224.95460563736|-225.71437567412|-225.71437567412|-225.71437567412|-225.71437567412|-225.71437567412|-225.71437567412|-225.71437567412|-225.71437567412|-225.71437567412|-225.71437567412|-229.66042368875
05867|989808|/equities/id-logistics-sas?cid=989808|MSCI_EU_SMALLCAP|-338.87626488468|-338.87626488468|-338.87626488468|-343.55696098298|331.88115446336|321.97673390538|321.97673390538||317.11923565696|317.11923565696|317.11923565696|312.49134365531|303.83499216705|303.83499216705|301.4277690745|300.61270038357|300.61270038357|300.61270038357|300.61270038357|300.61270038357|294.04188931508|292.28936952479|292.28936952479||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||256.93263280532||-259.6139890311|-259.6139890311|-259.6139890311|-259.6139890311|-259.6139890311|-259.6139890311|-262.23776559011|-265.98640621123||-269.26267356804||-274.37984391116||-274.37984391116|-274.50538212351||-276.58970922201|-276.58970922201||-276.58970922201|-276.58970922201|-276.58970922201|-276.58970922201||-276.58970922201|-276.58970922201|-277.38300304802|-277.38300304802||-277.38300304802|-277.9811144978|-283.70123833089|-285.77915370099|273.73267760506|273.73267760506|273.73267760506|273.73267760506||273.73267760506|268.56408622785|262.65409633449|262.65409633449|262.65409633449||||259.3378848161|258.76431646234|258.46035162482|257.26150180536|-274.84382493166|-274.84382493166|-276.35424992407|-280.83268071915|-280.83268071915|-280.83268071915|-280.83268071915|-280.83268071915|-280.83268071915|-286.73075635461|-295.06195150512|-298.48550167236|-303.48389074706|-304.75987860785|-306.04196713782|-306.04196713782|-306.04196713782|-306.04196713782|-306.04196713782|-306.04196713782|-306.04196713782|-306.04196713782|-306.04196713782|-306.04196713782||-306.04196713782
05868|948915|/equities/sacyr-valle?cid=948915|MSCI_EU_SMALLCAP|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.211511111745|-3.2350124126107|-3.2891249530217|-3.3136943438208|-3.3416603515056|3.1551296663673|3.1551296663673|3.1551296663673|3.104144104365|3.0637157714405|3.046871245648|3.046871245648|3.046190381873||3.0414086111148|3.0414086111148|3.0414086111148|||3.0414086111148|3.0368748912791|3.0368748912791|3.0319719854969|3.0241195643276|3.0241195643276|3.0241195643276|3.0241195643276|3.0241195643276|3.0241195643276|3.0241195643276|3.0173450134823|3.0173450134823|2.9724135897568|2.9724135897568|2.9662373487609|2.9233747526956|2.9145276463641|2.9053971437942|2.9053971437942|2.9053971437942|2.8735524314787|2.8478360461025|2.8388777714574|2.8388777714574|2.8388777714574|2.8386516989998|2.8386516989998|2.7616129519467|2.6999032896895|2.6855036464156|2.6572018188239|2.6572018188239|2.6549518132898|2.6549518132898|2.6549518132898|-2.7838328730222|-2.7838328730222|-2.7838328730222|-2.7838328730222|-2.7838328730222|-2.7923800355559|-2.7923800355559|-2.7979877105914|-2.7979877105914|-2.8023671829976|-2.8023671829976|-2.8023671829976|-2.8023671829976|-2.8023671829976|-2.8023671829976|-2.8023671829976|-2.8023671829976|-2.8023671829976|-2.8023671829976|-2.8023671829976|-2.8023671829976|-2.8023671829976|-2.87851906753|-2.8848852751213|-2.8848852751213|-2.8848852751213|-2.8848852751213|-2.9050947689963|-2.951105239651|2.8275740301583|2.8275740301583|2.8275740301583|2.8275740301583|2.8275740301583|2.8275740301583|2.7896377285293|-2.937398159429|-2.937398159429|-2.937398159429|-2.937398159429|-2.9478869039975|2.8550626187038|2.8550626187038|2.8550626187038|2.8550626187038|2.8550626187038|2.8550626187038|2.8550626187038||-2.9783778296914|-2.9783778296914|-2.9783778296914|-2.9783778296914|-2.9783778296914|-2.9783778296914|-3.0173086310985|-3.0494541090464|-3.062615703845|-3.0856412933626|-3.0856412933626|-3.0856412933626|-3.0856412933626|-3.0856412933626|-3.099490435737|-3.1221363390149|-3.1221363390149|-3.1385076812007|-3.1385076812007|-3.1385076812007|-3.1385076812007|-3.1385076812007|-3.1385076812007|-3.1385076812007|-3.1385076812007|-3.1478973551038|-3.1486671273767|-3.1486671273767|-3.1486671273767|-3.1608522672189|-3.180272771384|-3.180272771384|-3.180272771384|-3.180272771384|-3.180272771384|-3.180272771384|-3.199969743651|3.0275434606827|3.0275434606827|3.004604020997|2.9783377153831|2.9646017906429|2.9646017906429|2.9646017906429|2.9646017906429|2.9646017906429|2.9646017906429|2.9646017906429|2.9646017906429|2.9646017906429|2.9646017906429|2.9370019565426|2.9336689987009|2.9261877711421|2.8787642116685|2.8398490211852|2.830943308659|2.7896037216402|-2.9682161617815|-2.9682161617815|-2.9682161617815|-2.9682161617815|-2.9794624964991|-3.0272098092152||-3.0272098092152|-3.0272098092152|-3.0272098092152|-3.0272098092152|-3.0272098092152|-3.0272098092152|-3.0272098092152|-3.0272098092152|-3.0272098092152|-3.0563810743686|-3.0563810743686|-3.0563810743686|2.9274419039315|2.9274419039315||2.9274419039315|2.9274419039315|2.9274419039315|2.9274419039315||2.9274419039315|2.9274419039315|2.9274419039315|2.9274419039315|2.9274419039315|2.9274419039315|2.9274419039315|2.9026576777107|2.8892862553736|-3.0176719097804|-3.0176719097804|-3.0176719097804|-3.0176719097804|-3.0176719097804|||-3.0176719097804|-3.0176719097804|-3.0176719097804|-3.0176719097804|-3.0176719097804|-3.0176719097804|-3.0176719097804|-3.0176719097804|-3.0176719097804|-3.0176719097804|-3.0176719097804|-3.0176719097804|-3.0176719097804|-3.0176719097804|-3.0548049114014|-3.0548049114014|-3.0695361483115|-3.0695361483115|-3.0695361483115|-3.1231513407515|2.9733616586063|2.9733616586063|2.9733616586063|2.9733616586063|2.9733616586063|2.9733616586063|2.9733616586063|2.9733616586063|2.9733616586063|2.9111796480124|2.8541205583909
05869|1177648|/equities/medmix|MSCI_EU_SMALLCAP|-18.486979169759|-18.486979169759|-18.486979169759|-18.486979169759|-18.486979169759|-18.699292308232|-18.699292308232|-18.699292308232|-18.699292308232|-18.718505786816|-18.718505786816|-18.718505786816|-18.718505786816|-18.718505786816|-18.718505786816|-18.882784444933|17.20832724213|17.20832724213|17.20832724213|17.20832724213|17.20832724213|17.20832724213|17.20832724213|17.20832724213|17.20832724213|17.20832724213|17.20832724213|17.20832724213|||17.20832724213|-18.969194677659|-18.969194677659|||-18.969194677659|-18.969194677659|-18.969194677659|-18.969194677659|-18.969194677659|-18.969194677659|-18.969194677659|-18.969194677659|-18.969194677659|-18.969194677659|-18.969194677659|-18.969194677659|-18.969194677659|-19.293549620651|-19.728388136783|-20.100669649807|-20.100669649807|-20.100669649807|-20.100669649807|-20.397410476171|-20.538234591444|-20.670261038629|-20.80251157426|-21.043901630498|-21.051001756563|-21.178889929337|-21.254629600914|-21.254629600914|-21.254629600914|-21.254629600914|-21.56497422961|-21.56497422961|-21.691204033118|-21.691204033118|-21.764943028946|-21.764943028946|-21.785157886581|-21.785157886581|-21.785157886581|-21.785157886581|-22.553466085834|-22.553466085834|-22.893295663642|-22.994563177838|-22.994563177838|-23.806559573002|-23.806559573002|-24.084329406301|-24.084329406301|-24.084329406301|-24.084329406301|-24.084329406301|-24.084329406301|-24.084329406301|-24.084329406301|-24.084329406301|-24.084329406301|-24.084329406301|-24.613143594044|-24.856369480011|-24.856369480011|-24.856369480011|-24.856369480011|-25.126521517301|-25.587801855432|-25.88644707824|-26.037718594352|-26.209278980405|-26.209278980405|-26.209278980405|-26.209278980405|-26.209278980405|-26.468643523488|24.37269982565|24.37269982565|24.37269982565|24.37269982565|24.37269982565|24.37269982565|24.37269982565|24.211332419058|24.035596332604|24.035596332604|23.436936225066|23.436936225066|23.436936225066|23.436936225066|23.34234749043|23.34234749043|23.34234749043|23.34234749043|23.34234749043|23.34234749043|23.34234749043|23.34234749043|23.34234749043|23.34234749043|23.34234749043|23.34234749043|23.34234749043|23.34234749043|23.34234749043|23.34234749043||23.34234749043|23.34234749043|23.34234749043|23.34234749043|23.34234749043|23.34234749043|23.34234749043|23.34234749043|23.34234749043|22.874830947585|22.821704435577|22.821704435577|22.513004250251|22.030560958192|22.030560958192|21.733764924899|21.733764924899|21.733764924899|21.733764924899|21.601405556881|20.959896334767|20.84052342325|20.84052342325|20.84052342325|20.84052342325|20.84052342325|20.84052342325|20.84052342325|20.819232651501|20.819232651501|20.819232651501|20.819232651501|20.288865827372|20.288865827372|20.248740274432|20.0569338078|19.550601323951|19.550601323951|19.550601323951|19.550601323951|19.347890571874|19.072654940598|18.752951014828|18.077167895979|18.023519625869||17.965021679365|-19.839311021879|-19.839311021879|-19.839311021879|-19.839311021879|-19.839311021879||-19.839311021879|-19.839311021879|-19.839311021879|-19.912568509926|-20.379519714635|-20.558355611476|-21.018172575272|-21.360192008854|-21.824658071598|-22.331842488272|20.305338603871|20.305338603871||20.305338603871|20.305338603871|20.305338603871|20.305338603871|20.305338603871|19.724856958153|19.724856958153|19.724856958153|19.724856958153|19.724856958153|19.619285169975|18.971427775904|18.884919009258|18.74157718558|||18.218974472625|17.928861275362|17.624290085554|17.202544848918|16.998382639884|16.863443680613|16.863443680613|16.863443680613|16.863443680613|16.863443680613|16.863443680613|16.863443680613|16.863443680613|16.863443680613|16.863443680613|16.863443680613|16.863443680613|16.863443680613|16.863443680613|16.863443680613|16.863443680613|16.863443680613|16.863443680613|16.863443680613|16.863443680613|-18.829856188257|-18.829856188257|-18.829856188257|-18.829856188257|-18.829856188257|-18.829856188257
05870|943384|/equities/powercell-sweden|MSCI_EU_SMALLCAP|-42.937247261437|-42.937247261437|-42.937247261437|-42.937247261437|-42.937247261437|-42.937247261437|-42.937247261437|-42.937247261437|-42.937247261437|-42.937247261437|-42.937247261437|-42.937247261437|-42.937247261437|-42.937247261437|-42.937247261437|-42.952849259145|-42.952849259145|-42.952849259145|-45.496499448095|-47.094443644721|39.957169435579|39.957169435579|39.957169435579|39.957169435579|39.957169435579|39.957169435579|39.957169435579|39.957169435579|39.957169435579||39.957169435579|39.957169435579|39.957169435579|||39.957169435579|39.957169435579|39.957169435579|39.957169435579|39.957169435579|39.523521527271|-48.143058978211|-48.143058978211|-48.90082500334|-48.90082500334|-48.90082500334|-48.90082500334|-48.90082500334|-48.90082500334|-48.90082500334|-48.90082500334|-48.90082500334|-48.90082500334|-48.90082500334|-49.558301029325|-49.558301029325|-50.499225256311|-50.916914857612|-51.820267520867|-51.820267520867|-51.820267520867|-51.820267520867|-51.820267520867|-51.820267520867|-51.820267520867|-53.458027096714|-53.458027096714|-53.458027096714|-53.458027096714|-53.458027096714|-53.458027096714|-53.458027096714|-53.458027096714|-54.057253753836|-54.691392593577|-54.906126357328|-54.906126357328|-54.906126357328|-54.906126357328|-54.906126357328|-54.906126357328|-54.906126357328|-54.906126357328|-54.906126357328|-54.906126357328|-54.906126357328|-54.906126357328|-54.906126357328|-54.906126357328|-54.906126357328|-54.906126357328|-56.130141100631|-56.602936251677|-58.024929134622|-61.027770030993|-61.027770030993|-61.027770030993|-62.834188660535|-63.573543346097|-65.06949317474|-67.712768846296|-69.494187573087|-71.143811035907|-71.143811035907|-72.872012457092|-72.990385919981|-72.990385919981|-73.291541954072|-75.155044233569|-75.685604585286|-76.828454032073|-78.029392046541|-78.674880763789|-80.091579996864|-80.091579996864|-80.091579996864|-80.906711878174|-80.906711878174|-80.906711878174|-80.906711878174|-80.906711878174|-86.175235657553|-87.20886948518|-87.20886948518|-87.20886948518|-87.643190520914|-90.029490698895|-90.029490698895|-93.216101369947|-94.224557145536|-95.533951264951|-97.01772401767|-97.945706943879|85.309262171694|85.309262171694|85.309262171694|85.309262171694|85.309262171694|85.309262171694|85.153627703927|85.112919620168|83.821022461401|82.039291518524|82.039291518524|82.039291518524|77.849211950649|-91.681234876752|-91.681234876752|-91.681234876752|-91.681234876752|-91.681234876752|-91.681234876752|-91.681234876752|-91.681234876752|-91.681234876752|-91.681234876752|-91.681234876752|-91.681234876752|-91.681234876752|-91.681234876752|-91.681234876752|-91.681234876752|-91.681234876752|-92.802485298713|-92.910540288907||80.217772186056|80.217772186056|80.217772186056|80.217772186056|80.217772186056|78.951971147077|77.405524463142|75.050584601788|-88.057456457321|-88.057456457321|-88.057456457321|-88.057456457321||-88.057456457321|-88.057456457321|-88.057456457321|-88.057456457321|-90.09383843972|-91.576488002955|-92.140541377796|-94.074209480925|-94.074209480925|-94.074209480925|-94.074209480925|-94.074209480925||-94.074209480925|-94.074209480925|-94.074209480925|-94.074209480925|-94.074209480925|-94.074209480925|-94.074209480925|-94.074209480925|-94.074209480925|-94.074209480925|-96.921343359069|-98.686945191893||-98.686945191893|-98.686945191893|-99.749938796928|-101.04770811285|-102.89371196387|-102.89371196387|-106.09079118964|-108.16421070361|-113.02023548841|-114.4502799416|-114.4502799416|-114.4502799416|-118.60308916309|-120.37843113187|||-120.91492780318|-125.21935964811|-126.72444680991|-126.72444680991|-126.72444680991|-126.72444680991|-126.72444680991|-128.07716659774|-129.11351632265|-129.80668692222|-132.31298462143|-135.07553923119|-135.85776221297|-135.85776221297|-142.38918566198|-143.21297915215|-146.10886640278|-148.10429880053|-151.05754769544|-152.04514144057|-152.04514144057|-152.04514144057|-152.04514144057|-152.04514144057|-152.04514144057|-152.04514144057|-153.1489631841|-153.1489631841|-153.1489631841|-155.68218148521|-158.53575296724
05871|26046|/equities/beijer-alma|MSCI_EU_SMALLCAP|-196.12453605671|-196.12453605671|-196.12453605671|-196.12453605671|-196.12453605671|-196.12453605671|-196.12453605671|-196.12453605671|-196.12453605671|-196.12453605671|-196.46997114606|-196.46997114606|-196.46997114606|-196.46997114606|-196.46997114606|-196.46997114606|-196.46997114606|-196.85551671393|179.01451219901|179.01451219901|179.01451219901|179.01451219901|179.01451219901|179.01451219901|179.01451219901|179.01451219901|179.01451219901|177.83026370719|177.83026370719||177.16018232629|177.16018232629|177.16018232629|||175.06678494501|175.06678494501|175.06678494501|173.01864570035|171.77627673032|170.79586320323|169.76928457173|169.76928457173|169.76928457173|169.76928457173|169.76928457173|169.76928457173|169.76928457173|169.76928457173|169.76928457173|169.76928457173|169.76928457173|169.76928457173|169.76928457173|169.76928457173|169.76928457173|169.76928457173|169.72010640638|169.72010640638|169.38810730575|-185.17799211754|-185.17799211754|-185.17799211754|-185.17799211754|-185.17799211754|-185.17799211754|-185.17799211754|-185.17799211754|-185.17799211754|-185.17799211754|-185.17799211754|-185.17799211754|-185.17799211754|-185.17799211754|-185.17799211754|-185.17799211754|-185.17799211754|-185.17799211754|-189.59776800223|-192.14662940498|-192.14662940498|-193.44070357741|-196.04655116798|-196.04655116798|-198.04061003528|185.08813647476|185.08813647476|184.20903883209|180.54338444857|178.83708772823|177.66552663246|177.66552663246|177.66552663246|177.66552663246|177.66552663246|177.66552663246|177.66552663246|177.66552663246|177.66552663246|177.66552663246|177.66552663246|177.66552663246|177.66552663246|177.66552663246|177.66552663246|177.66552663246|174.42835749961|172.97595277734|172.59550206868|172.13944284351|171.7882660962|171.25363086074|170.73736830121|167.04152287781|163.50168598294|157.74632335371|-173.36670709844|-173.36670709844|-173.36670709844|-173.36670709844|-173.36670709844|-175.71071308494|-175.71071308494|-175.71071308494|-178.71190885306|-179.35767294302|-184.1751913112|-187.46132130552|-189.84592103879|-191.08435026717|-192.66039410246|-196.06710286287|-198.15234041377|-199.92482386876|-203.19425043849|-204.74916325441|-206.01017868112|-208.57798038136|-208.85182740525|-208.85182740525|-210.59091628741|-212.65657958666|-215.26286315564|-216.83095465372|-217.80661763825|-219.14068931648|-223.93965343976|-225.1829482664|-226.09216474044|-226.51907193382|-228.395095159|-228.395095159|-228.395095159|-228.395095159|-229.63343906556|-231.09271007284|-231.85301119205|-233.11302325573|-233.11302325573|-233.11302325573|-233.11302325573|-233.11302325573|-233.11302325573|-235.38137620813|-235.38137620813||-235.38137620813|-241.03486245348|-247.98318050387|230.13522252116|230.13522252116|230.13522252116|230.13522252116|228.64280657901|228.64280657901|228.64280657901|228.64280657901|228.64280657901||228.64280657901|227.96631120115|227.96631120115|227.96631120115|227.96631120115|227.96631120115|227.96631120115|227.96631120115|227.96631120115|227.96631120115|227.96631120115|227.96631120115||225.67120878072|225.67120878072|225.67120878072|221.44023197858|220.59180304615|220.59180304615|220.59180304615|220.59180304615|218.43533671795|217.37259635328|215.88621817031|212.51246463367||211.06940514853|203.85489460947|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|||-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934|-217.12335757934
05872|989887|/equities/per-aarslef?cid=989887|MSCI_EU_SMALLCAP|-318.90001516277|-318.90001516277|-318.90001516277|-320.94137674416|-320.94137674416|-326.19875193795|-328.95694659773|-333.45216288636|-334.50240320707|-343.2248924523|-343.33009938587|-343.33009938587|-343.33009938587|-345.22091294665|-345.22091294665|-345.22091294665|-345.22091294665|-345.22091294665|329.07419348881|329.07419348881|329.07419348881|324.79684381335|324.79684381335|321.78815979261|316.29239976957|313.10266641063|310.65043403379|310.65043403379|310.65043403379||308.22010217008|308.22010217008|308.22010217008|||308.22010217008|303.07789130009|296.52317050767|-317.93580169537|-317.93580169537|-317.93580169537|-317.93580169537|-317.93580169537|-317.93580169537|-319.53977966153|308.58384205187|308.58384205187|308.58384205187|308.58384205187|308.58384205187|308.58384205187|308.58384205187|308.58384205187|308.58384205187|308.58384205187|308.58384205187|308.58384205187|308.58384205187|308.58384205187|308.58384205187|307.06538005764|304.36466673782|304.36466673782|299.29864924339|299.29864924339|299.29864924339|299.29864924339|299.29864924339|299.29864924339|299.29864924339|299.29864924339|-316.96941676103|-316.96941676103|-316.96941676103|-316.96941676103|-316.96941676103|-316.96941676103|-316.96941676103|-321.47150217411|-321.47150217411|-322.24611352679|-326.42623725199|-329.47359694665|-334.06788549628|-336.26987277364|319.9723792918|319.9723792918|317.81653254644|-326.33450600952|-326.33450600952|-326.33450600952|-326.33450600952|-326.33450600952|312.98833194854|312.98833194854|312.98833194854|-324.86190607634|-324.86190607634|-324.86190607634|-324.86190607634|-324.86190607634|-324.86190607634|-324.86190607634|-324.86190607634|-326.87434008482|-327.11500697506|-327.11500697506|-327.11500697506|-327.4135888581|-327.4135888581|-330.33454317567|-330.42727019518|-336.25252243909|-337.29034774356|-337.29034774356|-337.29034774356|-337.29034774356|-337.29034774356|322.59405806271||322.48009653038|322.48009653038|322.48009653038|322.48009653038|322.48009653038|322.48009653038|322.48009653038|322.48009653038|-326.51468913768|-326.51468913768|-326.51468913768|-326.51468913768|-326.51468913768|-326.51468913768|-326.51468913768|-326.51468913768|-327.93298793076|-330.59220881196|-331.57148615212|-331.57148615212|-331.57148615212|-331.57148615212|-331.57148615212|-331.57148615212|-331.57148615212|-331.57148615212|-333.06554016902|-334.35251872719|-334.35251872719|-334.76668747465|319.05935212722|319.05935212722|319.05935212722|319.05935212722|319.05935212722|319.05935212722|319.05935212722|319.05935212722|319.05935212722|319.05935212722|318.0937245858|-334.78741483429|-334.78741483429|-334.78741483429|321.69148193499|321.69148193499|321.69148193499|321.69148193499|321.69148193499|321.69148193499|321.69148193499|321.69148193499|321.69148193499|321.69148193499|321.69148193499|321.69148193499|319.16561399833|319.16561399833|319.16561399833||319.16561399833|319.16561399833|319.16561399833|319.16561399833||319.16561399833|319.16561399833|319.16561399833|319.16561399833|319.16561399833|||319.16561399833|309.04512666482|294.46680740535|288.93433013006|288.93433013006|-298.31500476343|-298.31500476343|||-298.31500476343|-298.31500476343|-298.31500476343||-298.31500476343|-298.31500476343|-298.31500476343|-298.31500476343|-298.31500476343|-298.31500476343|-298.31500476343|-298.31500476343|-298.31500476343|-298.31500476343|-298.31500476343|-298.31500476343|-298.31500476343|284.47831275316||||284.47831275316|284.47831275316|284.47831275316|284.47831275316|284.47831275316|284.47831275316|284.47831275316|284.47831275316|284.47831275316|284.47831275316|284.47831275316|284.47831275316|284.47831275316|284.47831275316|282.3092363924|-299.46332456461|-299.46332456461|-299.46332456461|-303.73702729401|-304.4022525489|290.68223791747|290.68223791747|290.68223791747|290.68223791747|290.68223791747|290.68223791747|289.56359768608|288.54288631786|286.88703904567|286.88703904567
05873|989994|/equities/zealand-pharma?cid=989994|MSCI_EU_SMALLCAP|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|448.64989084996|438.18875709946|425.76526701644|423.10586953378|418.73984893402|412.066471613|412.066471613|406.68330126406|406.68330126406|401.69255119563|396.16950878833|390.87722825711|388.33024819366|381.7891565216|370.5768375278|355.12982896969|345.18853858093|345.18853858093|345.18853858093|345.18853858093|345.18853858093||345.18853858093|343.42059435424|333.34787666728|||333.34787666728|333.34787666728|333.12540088682|324.06377260224|324.06377260224|324.06377260224|323.85974462315|322.82200009794|322.82200009794|322.82200009794|322.82200009794|320.66914590753|320.66914590753|307.87682505622|304.95202987475|300.26892479573|298.52090544783|298.52090544783|298.52090544783|298.52090544783|298.52090544783|298.52090544783|292.27877569291|-321.78070922268|-321.78070922268|-321.78070922268|-321.78070922268|-321.78070922268|-321.78070922268|-322.53381507347|-322.53381507347|-322.53381507347|-322.53381507347|-322.53381507347|-324.18388839431|-324.18388839431|-324.18388839431|-324.18388839431|-324.18388839431|-324.18388839431|-324.18388839431|-324.18388839431|-324.18388839431|-324.18388839431|-324.18388839431|297.01003359162|297.01003359162|297.01003359162|297.01003359162|295.33337676087|288.39242057394|288.39242057394|288.39242057394|288.39242057394|288.39242057394|288.39242057394|288.39242057394|288.39242057394|288.39242057394|288.39242057394|288.39242057394|288.39242057394|288.39242057394|288.39242057394|288.39242057394|281.05823050154|279.19803694236|277.02112287715|277.02112287715|277.02112287715|277.02112287715|274.356799806|262.07423285736|255.62136373799|255.30151187359|251.48649937061|251.48649937061|251.48649937061|251.48649937061|249.02989768598|249.02989768598|249.02989768598|249.02989768598|249.02989768598||249.02989768598|249.02989768598|249.02989768598|249.02989768598|236.83321422574|227.05912488299|217.58410459963|217.58410459963|217.58410459963|217.58410459963|217.58410459963|217.58410459963|213.14333904871|-241.64402302053|-241.64402302053|-243.13780878149|-245.65344463509|-245.65344463509|-245.65344463509|-245.65344463509|-245.65344463509|-245.65344463509|-246.09271151403|-250.09190269951|-257.52418061347|-257.52418061347|-257.52418061347|-257.52418061347|-257.52418061347|-257.52418061347|-257.52418061347|-257.52418061347|-257.52418061347|-265.01575471131|-269.97305638226|-272.05254393975|-272.05254393975|-272.05254393975|-272.05254393975|-272.05254393975|-272.05254393975|-272.05254393975|-276.48059878261|-283.82670159643|256.47232236593|256.47232236593|256.47232236593|256.47232236593|256.47232236593|256.47232236593|256.47232236593|250.66925758486|245.36583904828|245.08426459195|244.06014128842|244.06014128842|244.06014128842|244.06014128842|244.06014128842||244.06014128842|244.06014128842|244.06014128842|244.06014128842||244.06014128842|244.06014128842|244.06014128842|244.06014128842|240.54458990272|||233.81621371569|227.37186878481|227.37186878481|213.02429864978|211.64076323281|211.64076323281|211.64076323281|||211.64076323281|211.64076323281|211.64076323281||211.64076323281|211.64076323281|211.64076323281|211.64076323281|-242.08257910653|-242.08257910653|-242.08257910653|-242.08257910653|-242.08257910653|-242.08257910653|-242.08257910653|-242.08257910653|-242.08257910653|-245.85132801181||||-245.85132801181|-245.85132801181|-245.85132801181|215.9977105525|215.9977105525|214.4591703696|214.4591703696|214.4591703696|214.4591703696|214.4591703696|214.4591703696|214.4591703696|214.4591703696|214.4591703696|214.4591703696|214.4591703696|214.4591703696|214.4591703696|214.4591703696|214.4591703696|211.33380790851|211.33380790851|211.33380790851|211.33380790851|211.33380790851|211.33380790851|211.33380790851|211.33380790851|206.33755891744|-223.64245810617
05874|989811|/equities/inwido-publ-ab?cid=989811|MSCI_EU_SMALLCAP|-131.55666563433|-131.55666563433|-131.55666563433|-131.55666563433|-132.1018492637|-133.10402183017|-133.10402183017|-133.10402183017|-133.10402183017|-133.15446683523|-133.64144354822|-133.64144354822|-133.64144354822|-133.64144354822|-133.64144354822|-133.64144354822|-133.64144354822|-133.64144354822|130.61184266954|130.61184266954|130.61184266954|130.61184266954|130.61184266954|130.61184266954|130.61184266954|130.61184266954|130.61184266954|130.61184266954|130.61184266954||130.61184266954|130.0375331817|130.0375331817|||130.0375331817|130.0375331817|130.0375331817|129.230598019|128.27288600961|128.13099005001|-132.71360088551|-132.71360088551|126.94461670033|126.94461670033|126.94461670033|126.94461670033|126.94461670033|126.94461670033|126.83567979725|125.48409374987|125.18807414474|125.18807414474|124.41799676495|124.41799676495|123.82554687479|122.95060797774|122.69512336611|122.52235929567|121.95262550865|121.78769942515|121.78769942515|121.78769942515|118.47522260075|115.61968762483|113.75520703092|113.27245157841|111.36106086973|110.019518867|110.019518867|109.5022453896|109.23304797453|105.06449859719|105.03833185942|103.21337192185|103.21337192185|102.57576680634|102.57576680634|97.923076263773|-101.00491627973|-101.83601707133|-103.09335267447|-103.32372599071|-104.37524721827|-105.78361217408|-107.904010475|-107.95741047811|-107.95741047811|-107.95741047811|-107.95741047811|-109.84601259178|104.81118104118|104.81118104118|104.81118104118|104.81118104118|-110.20219735668|-110.20219735668|-110.20219735668|-110.20219735668|-110.27776391374|-110.27776391374|-110.27776391374|-110.27776391374|-110.27776391374|-110.27776391374|-110.27776391374|-110.27776391374|-110.27776391374|-110.80188671894|-110.80188671894|-110.80188671894|-111.56320610915|-113.02578227691|-114.98975740728|-117.53306098843|-118.3216909283|-118.3216909283|-118.3216909283|-119.50743758608||113.1351904748|113.1351904748|113.1351904748|113.1351904748|113.1351904748|113.1351904748|113.1351904748|113.1351904748|113.1351904748|113.1351904748|113.1351904748|113.1351904748|113.1351904748|113.1351904748|113.1351904748|112.20577016121|110.33418830507|109.76010574079|109.76010574079|109.60289704774|108.80321351658|108.47579618705|107.55644275096|107.36826802787|105.58140841123|104.96823300914|103.74247900199|102.84720024744|102.54530872139|102.54530872139|101.28922996293|94.029562501185|94.029562501185|94.029562501185|94.029562501185|94.029562501185|94.029562501185|94.029562501185|-98.594623364857|-98.594623364857|-98.594623364857|-98.594623364857|-98.594623364857|-98.594623364857|-98.594623364857||-99.653671299296|-99.653671299296|-100.82518814546|-101.91617285821|-101.91617285821|-101.91617285821|-101.91617285821|-101.91617285821|-101.91617285821|-101.91617285821|-101.91617285821|-101.91617285821||-101.91617285821|-101.91617285821|-101.91617285821|-103.4179726399|-104.56570881838||-104.56570881838|-105.60356679487|-107.39321901038|-107.39321901038|-107.39321901038|-107.39321901038||-107.39321901038|-107.53400024753|-107.53400024753|-107.53400024753|-107.53400024753|-107.53400024753|-107.53400024753||-110.40000008854|-112.83920607861|-112.83920607861|-112.83920607861||-112.83920607861|-112.83920607861|-117.29356400499|107.26980662731|107.26980662731|107.26980662731|107.26980662731|107.26980662731|107.26980662731|107.26980662731|107.26980662731|-113.9414511943|-113.9414511943|-113.9414511943|||-113.9414511943|-114.82661387922|-114.93223820794|-114.93223820794|-115.72782466293|-115.72782466293|-115.72782466293|-115.72782466293|-116.20313800574|-116.43681678508|-117.55201932826|-117.82609112684|-117.82609112684|-117.82609112684|-118.2349659555|-118.2349659555|-118.2349659555|-118.3283543313|-118.3283543313|-119.32038802179|-119.99487685133|-121.12208852689|-122.99120913524|-123.61153147363|-123.61153147363|-123.61153147363|-123.61153147363|-123.61153147363|-124.01917740916|-124.01917740916|-124.69908668834
05875|1165547|/equities/aker-carbon-capture-as|MSCI_EU_SMALLCAP|-11.718039963428|-11.740542467954|-11.740542467954|-11.873380511472|-11.909843080852|-11.909843080852|-11.909843080852|-11.909843080852|-12.125793225497|-12.125793225497|-12.13310406708|-12.449695298496|-12.449695298496|-12.449695298496|-12.449695298496|-12.449695298496|-12.449695298496|-12.655217273834|-13.079129916433|-13.460700333122|11.833820470322|11.833820470322|11.833820470322|11.833820470322|11.833820470322|11.833820470322|11.833820470322|11.833820470322|11.833820470322||11.833820470322|11.719244939474|11.618632145357|||11.618632145357|11.618632145357|11.618632145357|11.618632145357|11.618632145357|11.432924239317|10.802693332213|10.43480655119|10.43480655119|10.11256293638|9.9356253343984|-11.514625689104|-11.514625689104|-11.514625689104|-11.514625689104|-11.514625689104|-11.638032089801|-11.638032089801|-11.638032089801|-11.785410235364|-11.785410235364|-11.822921487935|-11.822921487935|-11.822921487935|-11.822921487935|-11.822921487935|-11.822921487935|-11.822921487935|-11.822921487935|-12.001579678994|-12.052589059916|10.319126528455|10.319126528455|10.319126528455|10.319126528455|9.936251130317|9.4208349283253|-10.913879126079|-10.913879126079|-10.913879126079|-10.913879126079|-10.913879126079|-10.913879126079|-10.913879126079|-10.913879126079|-10.913879126079|-10.913879126079|-10.913879126079|-10.913879126079|-10.913879126079|-10.913879126079|-10.913879126079|-10.913879126079|-10.913879126079|-10.913879126079|-11.058307174997|-11.058307174997|-11.154786167495|-11.786706299641|-12.25748221755|-12.25748221755|-12.25748221755|-12.25748221755|-12.25748221755|-12.25748221755|-12.393868418535|-12.475965363008|-12.55668544355|-12.55668544355|-12.660880583677|-12.660880583677|-12.660880583677|-12.660880583677|-12.751457542736|-12.751457542736|-13.158286141642|-13.205872958775|-13.378748092249|-13.520671568684|-13.520671568684|-13.520671568684|-13.520671568684|-13.520671568684|-13.520671568684|-13.520671568684|-13.520671568684|-14.072412714221|-14.322680721524|-14.458718920935|-14.458718920935|-14.458718920935|-14.795887465816|-14.795887465816|-14.926542118237|-15.201712956082|13.365134968594|13.365134968594|13.365134968594|13.365134968594|13.365134968594|13.365134968594|13.365134968594|13.365134968594|13.365134968594|13.356131043229|13.356131043229|13.356131043229|13.243478843673|12.884976251372|12.617195879363|12.269106479644|12.269005862606|12.269005862606|12.269005862606|12.269005862606|12.269005862606|11.805561639349|-15.014788545583|-15.014788545583|-15.014788545583|-15.014788545583|-15.218653905628|-15.372171639029|-15.372171639029|-15.372171639029|-15.372171639029|-15.372171639029|-15.372171639029|-15.716857590746|-15.927416878069|-15.927416878069|13.472552888264|13.472552888264|13.472552888264|13.472552888264|13.472552888264|12.909077941475|12.909077941475|12.689294310629|12.689294310629|11.846437635488|11.573264588323|11.23813292024|11.23813292024|11.23813292024|11.038480933479|10.528311976649|10.414911619339|10.414911619339||10.414911619339|10.414911619339|10.414911619339|10.414911619339|10.056950467977|10.056950467977|||10.056950467977|9.7292623184643|-12.048490727485|-12.048490727485|-12.048490727485|-12.193468222739|-12.193468222739|-12.193468222739|-12.193468222739|-12.193468222739|-12.193468222739||-12.193468222739|-12.193468222739|-12.765797599292|-13.183663827551|-13.630737338213|-13.710819334617|-14.022577068133|-14.26897422133|-14.813305073956|-15.267560991953|-15.620048682881|-15.620048682881|-15.620048682881|-15.620048682881||||-15.620048682881|-15.620048682881|-15.620048682881|-15.620048682881|-15.620048682881|-15.620048682881|-15.712276159605|-16.48752868052|-16.723087971692|-17.299820203787|-17.646466435333|-17.971634604106|-17.971634604106|-17.971634604106|-17.971634604106|-18.333238051766|14.464503794527|14.464503794527|14.464503794527|14.464503794527|14.464503794527|14.464503794527|14.464503794527|14.144113662689|14.144113662689|14.144113662689|14.144113662689|14.144113662689|14.144113662689|14.144113662689
05876|1072227|/equities/cibus-nordic-real-estate|MSCI_EU_SMALLCAP|-124.80421918898|-125.2546913786|-126.67743689961|-127.12162570451|-127.12162570451|-127.12162570451|-127.12162570451|-127.12162570451|-127.12162570451|-127.12162570451|-127.12162570451|-127.12162570451|-127.12162570451|-127.12162570451|-127.12162570451|-127.12162570451|-128.03236028325|-129.44429378125|-132.15199215779|-134.40776541906|-135.0086320581|-135.30681076998|-136.94645946285|127.64200938244|127.64200938244|127.64200938244|127.64200938244|127.64200938244|127.64200938244||127.64200938244|127.64200938244|127.64200938244|||127.64200938244|127.64200938244|127.64200938244|127.64200938244|127.64200938244|127.64200938244|126.57723366441|122.8965262358|122.8965262358|122.8965262358|122.18224577822|122.01360506391|121.43177323182|120.20752954306|119.73892561398|118.72658545664|117.53231352889|116.48868220739|115.00687284925|114.98818790094|113.63965407098|112.78850545579|111.37824227252|111.37824227252|111.37824227252|111.37824227252|111.37824227252|111.37824227252|107.21470999098|105.91666298431|105.91666298431|105.91666298431|105.91666298431|105.91666298431|105.07407294955|104.84063457611|100.09004937962|-108.75101877715|-108.75101877715|-108.75101877715|-108.75101877715|-108.75101877715|-108.75101877715|-108.75101877715|-108.75101877715|-108.75101877715|-108.75101877715|-110.34835334912|-111.01401270337|-111.01401270337|-111.89890266466|-112.400735616|-112.400735616|-112.400735616|-112.400735616|-113.09526247372|-113.28917772891|-113.40457071106|-113.40457071106|-113.40457071106|-113.40457071106|-113.40457071106|-115.99674091118|-117.79637929883|110.61600097535|110.61600097535|110.61600097535|110.61600097535|110.61600097535|110.61600097535|110.61600097535|110.61600097535|110.61600097535|110.61600097535|110.61600097535|110.61600097535|110.61600097535|110.61600097535|110.61600097535|110.61600097535|109.91420100497|109.91420100497|109.68604998293|109.68604998293|109.59437521324|109.59437521324|109.59437521324|109.59437521324|109.59437521324|109.59437521324|109.59437521324|109.59437521324|109.59437521324|109.59437521324|109.59437521324|109.59437521324|108.86597313733|108.21412181875|108.21412181875|108.21412181875|108.21412181875|108.21412181875|108.21412181875|108.21412181875|108.21412181875|106.40447188037|106.40447188037|103.99386205296|103.38439382864|103.38439382864|102.32988711808|102.06098229592|-115.19878776936|-115.19878776936|104.90948320966|104.90948320966|104.90948320966|103.95775674826|103.15926886201|103.15926886201|103.09175621924|103.09175621924|103.09175621924|101.37139995293|98.93781233256|98.93781233256|98.93781233256|98.93781233256|98.93781233256|98.93781233256||98.93781233256|98.93781233256|98.93781233256|98.93781233256|98.93781233256|98.93781233256|98.651998559399|98.651998559399|98.651998559399|98.651998559399|98.651998559399|98.651998559399||96.796668626383|95.444213316159|-105.97713422634|-105.97713422634|-106.11237282067|-107.03071114199|-107.03071114199|-108.34040032017|-108.34040032017|-108.34040032017|-108.34040032017|-108.34040032017||-108.737111416|-111.52643664171|-111.52643664171|-111.52643664171|-111.52643664171|-111.52643664171|-111.52643664171|-115.40643117459|-115.40643117459|-115.40643117459|-116.02937017582|-118.75763157895||108.2390960803|108.2390960803|108.2390960803|108.2390960803|108.2390960803|108.2390960803|108.2390960803|108.2390960803|108.2390960803|108.2390960803|107.29899556|105.35863458177|105.35863458177|102.00681476086|||99.707572295595|99.467988199571|99.467988199571|-110.16088339053|-110.16088339053|-110.16088339053|-110.16088339053|-110.16088339053|-110.16088339053|-110.16088339053|-113.62598298615|-116.76498151957|-118.43886954188|-119.36818490425|-123.60354217334|-125.07615686836|-125.12350407112|-127.01197322652|-127.01197322652|-127.01197322652|-128.23552538339|-131.09502820376|-133.39725779829|-134.04972944588|-134.4496997234|-134.99133124581|-136.54592318259|-138.93262235278|-138.93262235278|-139.48902449734|-143.39058277482
05877|989760|/equities/dios-fastigheter?cid=989760|MSCI_EU_SMALLCAP|-80.809565399045|-81.374779082286|-81.374779082286|-81.374779082286|-82.407009612467|-82.407009612467|-82.407009612467|-82.407009612467|-82.407009612467|-82.407009612467|-82.407009612467|-82.407009612467|-82.407009612467|-82.407009612467|-82.407009612467|-82.407009612467|-82.407009612467|-82.407009612467|-84.292788305709|-85.90865452072|80.737300985781|80.737300985781|80.737300985781|80.737300985781|80.737300985781|80.737300985781|80.737300985781|80.737300985781|80.737300985781||80.737300985781|79.744223402305|78.932473498764|||78.483304904768|77.023117832419|76.971440779423|76.971440779423|76.556405487442|76.556405487442|74.651558600956|71.467817978988|71.467817978988|71.467817978988|71.467817978988|71.467817978988|71.230908611229|68.492675386989|67.51408130496|67.126030601906|67.126030601906|67.126030601906|67.126030601906|67.126030601906|67.126030601906|67.126030601906|64.212254274605|64.161038839845|64.161038839845|64.161038839845|64.161038839845|64.161038839845|61.420596506891|60.388396060951|60.388396060951|60.388396060951|60.388396060951|60.388396060951|60.388396060951|59.794331643855|58.048147305157|-62.769758027405|-62.769758027405|-62.769758027405|-63.208063966268|-63.613402982811|-64.04544983557|-64.180184101508|-64.180184101508|-64.193041228708|-64.193041228708|-64.193041228708|-64.193041228708|-64.193041228708|-64.193041228708|-64.193041228708|-64.193041228708|-64.193041228708|-64.193041228708|-64.193041228708|-64.193041228708|-64.193041228708|-65.058933469384|-65.820966382534|-65.820966382534|-65.820966382534|-67.136073902482|-68.317860103574|64.609512678941|64.609512678941|64.609512678941|64.609512678941|64.609512678941|64.609512678941|64.609512678941|64.609512678941|64.609512678941|64.609512678941|64.609512678941|64.609512678941|64.609512678941|64.609512678941|64.609512678941|64.513347590587|63.550939308959|63.398265983614|-68.310723431657|-68.310723431657||-68.310723431657|-68.310723431657|-68.310723431657|-68.310723431657|-68.310723431657|-69.474138400897|-71.843488637987|-72.031653024955|-72.19695777807|-72.19695777807|-72.19695777807|-72.19695777807|-72.19695777807|-72.643844179681|68.446956597615|68.446956597615|68.446956597615|68.446956597615|68.446956597615|68.446956597615|68.446956597615|68.446956597615|-72.890298567569|-72.890298567569|-72.890298567569|-72.890298567569|-72.890298567569|-72.890298567569|-72.890298567569|-72.965331300934|-74.325367010125|-74.617480339223|-74.617480339223|-74.617480339223|-74.617480339223|69.745876207363|69.745876207363|69.745876207363|68.325972546484|65.314972123996|-69.995470150375|-69.995470150375|-69.995470150375|-69.995470150375|65.56586825301||65.56586825301|65.56586825301|65.56586825301|65.56586825301|65.56586825301|65.56586825301|65.56586825301|65.56586825301|65.56586825301|65.56586825301|65.56586825301|65.56586825301||63.664849460675|60.224833581793|-68.308540276112|-68.308540276112|-70.531710231108||-70.774125191682|-71.132360561152|-72.020785536779|-72.020785536779|-72.020785536779|-72.020785536779||-72.262912785583|-72.262912785583|-72.262912785583|-72.292121926473|-73.099841319394|-73.099841319394|-73.299822925276||-75.230954492468|-75.230954492468|-76.491061462714|71.127021503971||71.127021503971|71.127021503971|71.127021503971|71.127021503971|71.127021503971|71.127021503971|71.127021503971|71.127021503971|71.127021503971|71.127021503971|70.005024486698|69.21977916313|69.21977916313|66.096977187006|||66.001200508309|66.001200508309|66.001200508309|-69.819000593864|-69.819000593864|-69.819000593864|-69.819000593864|-69.819000593864|-70.085495050114|-70.085495050114|-71.103329189797|-71.834254909643|-73.807411895721|-73.807411895721|-74.544641395814|-74.544641395814|-74.886959955371|-74.886959955371|-74.886959955371|-74.957733707601|-76.355814382957|-78.687014709497|-80.367242533393|-81.130267786127|-81.199853526|-81.199853526|-81.199853526|-81.199853526|-81.199853526|-81.199853526|-81.199853526
05878|989834|/equities/atrium-ljungberg?cid=989834|MSCI_EU_SMALLCAP|-207.87405841342|-207.87405841342|-207.87405841342|-207.87405841342|-212.57672360198|-212.9860822509|-212.9860822509|-216.09714234574|-216.09714234574|-216.09714234574|-216.09714234574|-216.09714234574|-216.09714234574|-218.62459514653|-219.42455660541|-219.96894737569|-221.66550250945|-222.72834476826|-226.70371335742|-233.37078871989|-233.67135044704|-233.67135044704|221.73122311292|221.73122311292|221.73122311292|221.73122311292|221.73122311292|221.73122311292|221.73122311292||221.73122311292|219.8791450997|219.41015037119|||217.04462288287|215.96068497131|214.64521705254|213.78356161762|213.34840552728|212.08156254469|211.64618314835|200.57228131892|200.57228131892|200.57228131892|200.57228131892|199.83585829869|198.21762270547|195.6760789212|195.6760789212|194.74111712797|194.74111712797|194.74111712797|192.14520399492|192.14520399492|192.11137407111|192.11137407111|190.7792962159|189.12906913861|189.12906913861|188.72674348735|188.16233234522|188.16233234522|184.05259725912|182.58969955493|182.58969955493|182.58969955493|182.06228797879|182.06228797879|181.33031132979|177.53368688471|172.88187160367|-177.72711728787|-177.72711728787|-177.72711728787|-177.72711728787|-177.72711728787|-177.80234796444|-181.15315830974|-181.15315830974|-181.15315830974|-183.14517352612|-184.50574225884|174.28536585019|174.28536585019|174.28536585019|174.28536585019|-184.93537898943|-184.93537898943|-184.93537898943|-186.79994328191|-186.79994328191|-186.79994328191|-188.83881603534|-189.56542047137|-189.56542047137|-189.56542047137|-193.90601935512|-198.15668545968|-201.21831350434|-201.21831350434|-201.21831350434|-201.21831350434|-201.62311458708|-202.4090260413|188.6811015862|188.6811015862|188.6811015862|188.6811015862|188.6811015862|188.6811015862|188.6811015862|188.6811015862|188.6811015862|-198.77139180194|-198.77139180194|-198.77139180194|-198.77139180194|-198.77139180194||-198.77139180194|-198.77139180194|-198.77139180194|-198.77139180194|-198.77139180194|-204.01820853563|-207.35912771591|-209.01569101952|-209.03410554089|-209.04385604715|-209.04385604715|-209.04385604715|-209.04385604715|-209.04385604715|196.26092624018|196.26092624018|196.26092624018|196.26092624018|196.26092624018|196.26092624018|196.26092624018|196.26092624018|192.97880150819|191.3812341693|191.3812341693|190.24581676092|190.05646594991|187.19606446149|186.10043707588|186.10043707588|186.10043707588|186.10043707588|186.10043707588|186.10043707588|186.10043707588|186.10043707588|186.10043707588|186.10043707588|183.19493856142|-190.71743489099|-190.71743489099|-190.71743489099|-190.71743489099|-190.71743489099|-190.71743489099||-192.72214165235|-192.72214165235|-193.49682066733|-195.71313458343|-201.70348761766|183.40186386088|183.40186386088|182.04651133196|181.74783701378|181.74783701378|181.74783701378|181.74783701378||176.23093069348|169.79826310777|-187.17127254098|-187.17127254098|-190.11808551781||-190.41046522242|-190.41046522242|-190.41046522242|-190.41046522242|-190.41046522242|-190.41046522242||-190.41046522242|-190.41046522242|-190.41046522242|-190.75051284479|-190.98459587184|-190.98459587184|-191.04399575223||177.83053251289|177.83053251289|177.83053251289|177.83053251289||177.83053251289|177.83053251289|177.83053251289|177.83053251289|177.83053251289|177.83053251289|177.83053251289|177.83053251289|177.83053251289|174.97836776335|172.03151125995|163.73828853903|163.73828853903|157.61198896101|||155.20979029753|155.20979029753|155.20979029753|152.95531407571|151.90035439835|-167.84030620715|-167.84030620715|-168.64478484416|-170.3608766267|-171.24541321831|-171.91713037575|-177.16625563398|-179.66237284153|-179.66237284153|-179.66237284153|-179.66237284153|-179.66237284153|-179.66237284153|-179.66237284153|-179.66237284153|-182.99985532197|-187.63317308859|-190.62688839998|-190.62688839998|-190.62688839998|-190.62688839998|-190.62688839998|-190.62688839998|-190.62688839998|-190.62688839998|-191.87301820695
05879|963647|/equities/s-immo-ag?cid=963647|MSCI_EU_SMALLCAP|-15.0061997499|-15.0061997499|-15.013555218327|-15.037284084545|-15.068093401841|-15.141102434004|-15.141102434004|-15.185222798589|-15.185222798589|-15.185222798589|-15.185222798589|-15.185222798589|14.907288849892|14.907288849892|14.907288849892|14.907288849892|14.907288849892|14.759209964609|14.625788951291|14.38097384581|14.38097384581||13.334415257077|13.067128830597|13.059031995849|13.010035550944|12.780039191634|12.708932002817|-12.763408889998||-12.772356116022|-12.772356116022|-12.804611597074|||-12.804611597074|-12.804611597074|-12.804611597074|-12.804611597074|-12.882901626178|-12.896433955624|-12.896433955624|-12.896433955624|-12.896433955624|-12.896433955624|-12.896433955624|-12.896433955624|-12.896433955624|-12.896433955624|12.79507294607|12.5989706352|12.581078458124|12.52119829952|12.499109192019|12.394565815534|12.367295312447|-12.63667306836|-12.63667306836|-12.904081026001|12.836806743949|12.836806743949|12.836806743949|12.836806743949|-12.995819697632|-12.995819697632|-12.995819697632|-12.995819697632|-12.995819697632|-13.010958082684|-13.010958082684|-13.010958082684|-13.010958082684|-13.02686222984|-13.02686222984|-13.065402443692|-13.095804994838|-13.095804994838|-13.162005867712|-13.393339331671||-13.541488417568|-13.697209261725|13.34482067534|13.34482067534|13.34482067534|13.34482067534|13.294245173629|13.10804958045|12.825611058204|12.739567800063|12.662853395164|12.507614571982|12.235127827783|12.179030892208|||||11.135589596249|-11.662678563355|11.314802236293|-11.58468710219|-11.58468710219|-11.58468710219|-11.58468710219|-11.794097013332|-11.949501814491|-11.949501814491|11.822775613328|11.793083785927|-11.938795170348|-12.076439311284|-12.0893770083|-12.130418868441|-12.223909240538|-12.223909240538|-12.223909240538|-12.223909240538|-12.23989916463|-12.260986739699|-12.260986739699|-12.260986739699|-12.260986739699|-12.299736625256|-12.299736625256|-12.31304066082|-12.341155925285|-12.370173576685|-12.426859143942|-12.456510494781|-12.473222330559|-12.473222330559|-12.521358149304|-12.569956288599|-12.569956288599|-12.569956288599|-12.588840363051|-12.593136378308|-12.593136378308|12.477626195462|-12.461747821093|-12.461747821093|-12.461747821093|-12.461747821093|-12.461747821093|-12.461747821093|-12.461747821093|-12.461747821093|-12.528608304395|-12.587364265029|-12.587364265029|-12.587364265029|-12.587364265029|-12.587364265029|-12.590404268442|-12.60959460305|-12.60959460305|-12.60959460305|-12.614950529565|-12.614950529565|-12.614950529565|-12.614950529565|-12.614950529565|12.275918328376|12.275918328376|12.275918328376|12.275918328376|12.275918328376|12.275918328376|12.275918328376|12.039908448426|11.966047179999|11.966047179999|11.966047179999|11.917830242385|11.864255867257|11.664729394134|11.55858822842|11.365098116349|11.133441736909|10.972713526324|-11.615662617649|-11.615662617649|-12.053657890796|-12.053657890796|-12.139619802368|-12.460688298424|-12.553071708689|-12.553071708689|-12.88119111592|-12.907875678591|-12.907875678591|-12.907875678591|-13.053194838158|-13.099059000996|-13.099059000996|-13.099059000996|-13.099059000996|-13.099059000996|-13.099059000996|-13.099059000996||-13.166864736254|-13.166864736254||-13.166864736254|-13.166864736254|-13.166864736254|-13.166864736254|-13.166864736254|-13.196515886182|-13.28723986082|-13.419783914146|-13.419783914146|-13.419783914146|-13.419783914146|-13.419783914146|-13.419783914146|-13.419783914146|||-13.419783914146|-13.438648687532|-13.639072319523|-13.639072319523|-13.694411009652|-13.694411009652|-13.694411009652|-13.694411009652|-13.694411009652|-13.694411009652|-14.017791334619|-14.017791334619||-14.665915261362|-14.665915261362|-14.715450882733|-14.715450882733|-14.805419583461|-14.805419583461|-14.805419583461|-14.903727172507|-14.903727172507||-15.570808117802|14.869158617387|14.869158617387|14.869158617387|14.869158617387|14.869158617387|14.869158617387|14.869158617387
05880|989820|/equities/kinepolis-group?cid=989820|MSCI_EU_SMALLCAP|-42.263610925601|-42.263610925601|-42.263610925601|-42.263610925601|-42.263610925601|-42.324112839565|-42.324112839565|-42.324112839565|-42.324112839565|-42.384771404833|-42.384771404833|-42.384771404833|-42.384771404833|-42.384771404833|-42.703728617673|-42.703728617673|-42.968032984209|-42.983926936732|-44.491584323894|-45.604900817991|-45.604900817991|-45.604900817991|-45.722110197413|-45.77902532785|-45.77902532785|-46.063362187465|-46.287175671947|-46.287175671947|-46.907973307914||44.854977421805|44.854977421805|44.854977421805|||44.854977421805|44.854977421805|44.854977421805|44.146083625207|-45.659959071158|-45.659959071158|-45.659959071158|-45.659959071158|-45.659959071158|-45.659959071158|-45.659959071158|-45.887730961904|-46.50970245055|-46.558003273846|-46.901669015753|-47.097967878831|-47.176074522351|45.274165150076|45.274165150076|45.274165150076|45.274165150076|45.274165150076|45.274165150076|45.274165150076|45.274165150076|45.205738487674|45.044737686877|45.044737686877|44.732487429253|44.576096575649|44.526621272791|44.526621272791|44.526621272791|44.526621272791|44.526621272791|44.526621272791|-47.554478673798|-47.554478673798|-47.554478673798|-47.554478673798|-47.554478673798|-47.554478673798|-48.249792690967|-48.249792690967|-48.249792690967|-48.249792690967|45.799538058976|45.799538058976|45.799538058976|45.799538058976|45.799538058976|45.799538058976|45.774861488494|45.774861488494|45.363734520975|45.147708199875|45.147708199875|45.147708199875|45.147708199875|45.147708199875|44.764122298974|44.502320850134|44.502320850134|44.502320850134|44.502320850134|44.502320850134|44.502320850134|44.502320850134|43.172023336358|42.299472535393|42.093857991189|-44.576405554648|-44.576405554648|-44.576405554648|-44.576405554648|-44.576405554648|-44.576405554648|-45.026563889048|-45.841737807086|-46.522206133152|-46.522206133152|-46.591340402259|-46.76982260136|-47.009247360276||-47.857496855046|45.479477918483|45.479477918483|45.479477918483|45.479477918483|45.479477918483|45.479477918483|45.479477918483|45.479477918483|45.479477918483|45.479477918483|45.479477918483|45.243864099557|45.18206961108|44.935633367441|44.231258703759|42.640288804958|42.628180677105|42.628180677105|42.628180677105|42.628180677105|42.628180677105|42.322977894334|42.175533155366|42.058924202306|41.986637473821|41.986637473821|41.824040281242|41.297271118569|41.297271118569|41.073637390587|40.80959616817|-42.899559568299|-42.899559568299|-42.899559568299|-43.305425815583|-43.305425815583|-43.305425815583|-43.305425815583|-43.305425815583|-43.616030565898|-44.216699882791|-44.420536085879|-44.420536085879|-44.420536085879|-44.420536085879|42.485363160914|42.485363160914|42.485363160914|42.485363160914|42.485363160914|42.485363160914|42.485363160914|42.485363160914|-43.474470355947|-43.474470355947|-43.474470355947|-44.027188860531|-44.265672846833|-44.265672846833|-44.265672846833|-44.265672846833|-44.622968007237|-45.503300456107||-46.113665876455|-46.667960813384|-47.182179639451|45.509687926554|45.509687926554|45.509687926554|44.988541208134|44.942821699631|-46.321358093154|-46.321358093154|-46.321358093154|-46.321358093154|-46.321358093154|-46.321358093154||-46.321358093154|-46.321358093154|-46.321358093154|-46.321358093154||-46.321358093154|-46.321358093154|-46.321358093154|-46.321358093154|44.129296102128|44.129296102128|44.129296102128|44.129296102128|44.129296102128|44.129296102128|44.129296102128|44.129296102128|44.129296102128|44.129296102128|||44.129296102128|44.129296102128|44.129296102128|44.129296102128|44.129296102128|43.8192157635|42.374686758706|40.998541241431|40.679063421149|40.679063421149|40.270069552416|-42.885472690135|-42.885472690135|-42.885472690135|-42.895314178063|-42.895314178063|-42.895314178063|40.681513583701|40.681513583701|40.681513583701|40.681513583701|40.681513583701|40.681513583701|40.681513583701|39.837084292538|39.837084292538|39.837084292538|39.837084292538|39.837084292538|39.837084292538|39.837084292538
05881|7061|/equities/accell|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05882|945695|/equities/dustin-group-ab|MSCI_EU_SMALLCAP|10.366521481868|10.366521481868|10.366521481868|10.366521481868|10.366521481868|10.366521481868|10.361428900997|10.361428900997|10.361428900997|10.173254618424|9.9382299235736|9.9382299235736|9.9382299235736|9.5630327652201|9.3800364545435|9.1006451951491|9.1006451951491|9.1006451951491|9.1006451951491|9.1006451951491|9.1006451951491|9.1006451951491|8.9618276873151|-10.066937894406|-10.066937894406|-10.066937894406|-10.066937894406|-10.066937894406|-10.066937894406||-10.066937894406|-10.066937894406|-10.066937894406|||-10.066937894406|-10.066937894406|-10.066937894406|-10.066937894406|-10.066937894406|-10.066937894406|-10.066937894406|-10.066937894406|-10.066937894406|-10.066937894406|-10.066937894406|-10.066937894406|-10.066937894406|-10.066937894406|-10.066937894406|-10.103263981676|-10.19307124122|-10.330079205654|-10.532322298318|-10.532322298318|-10.532322298318|-10.532322298318|-10.532322298318|-10.537945472042|-10.537945472042|-10.537945472042|-10.849105820435|-11.297723366618|-11.297723366618|-11.527470405234|-15.43553567703|-15.43553567703|-15.43553567703|-15.460920192452|-15.460920192452|-15.460920192452|-15.460920192452|-15.460920192452|-15.479356555642|-16.422062428463|-16.667237897553|-16.667237897553|-17.113041714207|-17.286157479303|-17.457396947032|-17.89988582519|-18.676539186938|-19.132265678493|-19.383519689525|-19.383519689525|-19.383519689525|-19.719283765585|-19.719283765585|-21.38948616426|-21.38948616426|-22.091058325768|-22.091058325768|-22.091058325768|-22.472287575405|-22.561861872402|-22.561861872402|-22.561861872402|-22.742544827303|-22.742544827303|-23.177330809119|-23.177330809119|-23.177330809119|-23.177330809119|-23.177330809119|-23.488145648642|-23.659035312027|-23.659035312027|-23.659035312027|-23.980037913157|-24.212341621068|-24.212341621068|-24.212341621068|-24.212341621068|-24.212341621068|-24.212341621068|-24.212341621068|-24.212341621068|-24.212341621068|-24.212341621068|-24.225934269855|-24.398815952881|-24.969795265842|-25.217830380441|-25.217830380441|-25.217830380441|-25.217830380441|-25.80536620776|-25.999296587487|-26.556996789|-27.012218014423|-27.435798344815|-27.743108733721|-27.896787308131|-28.001915490129|-28.001915490129|-28.001915490129|-28.001915490129|-28.334350519157|-28.515945572297|27.273859509364|27.273859509364|27.273859509364|27.273859509364|27.217622872342|27.045135732216|26.897928392139|26.877698433892|26.80077532982|26.571971885089|26.408857760301|26.200811191683|26.200811191683|25.998679368899|25.940142935318|25.940142935318|25.940142935318|25.940142935318|25.940142935318|25.940142935318|25.940142935318|25.731041258993|25.731041258993|25.404489537546|23.449433243351|-28.747119276518||-28.747119276518|-28.925085730015|-28.925085730015|-29.82231605788|-30.580351917169|-30.760230020511|-30.760230020511|-30.760230020511|-30.760230020511|-30.760230020511|-30.760230020511|-30.760230020511||-30.760230020511|-30.760230020511|-30.760230020511|-31.099144462996|-32.120160001575|-32.320444912158|-32.320444912158|-33.494939533034|-34.165489107546|-34.839431663549|-34.903813251959|-35.807498549534||-35.807498549534|-35.807498549534|-35.807498549534|-35.807498549534|-35.807498549534|-35.807498549534|-35.823887294214|-36.108747451003|-36.108747451003|-36.125274729392|-37.325862963621|-37.869962120349||-37.869962120349|-37.869962120349|-37.869962120349|-38.126621882446|33.6758927049|33.6758927049|33.6758927049|33.6758927049|33.6758927049|33.6758927049|33.6758927049|33.6758927049|33.6758927049|33.6758927049|||33.6758927049|33.6758927049|33.6758927049|33.6758927049|33.6758927049|33.6758927049|30.647739828344|-35.222013172404|-35.222013172404|-35.222013172404|-35.222013172404|-35.222013172404|-35.222013172404|-35.222013172404|-35.326930451413|-35.326930451413|-36.581034474925|-37.352260171656|-37.916458340251|34.512602135297|34.512602135297|34.512602135297|34.512602135297|34.512602135297|34.512602135297|34.512602135297|34.512602135297|34.512602135297|34.512602135297|34.512602135297|34.512602135297
05883|948529|/equities/mediaset-esp?cid=948529|MSCI_EU_SMALLCAP|-2.8674844001634|-2.8694271218891|-2.8715857015842|-2.8739841234677|-2.8766490366716|-2.8796100513426|-2.8829000676438|-2.8865556413117|-2.8906173898316|-2.8951304437426|-2.9001449480881|-2.9057166195832|-2.9119073656888|-2.9187859724729|-2.9264288688995|-2.9349209760403|-2.9443566506412|-2.954840733531|-2.9664897145197|-2.9794330267294|-2.9938144847402|-3.0097938825299|-3.027548768963|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-3.1272764634706||-3.2158627191757|3.1180668149449|3.1180668149449|3.1180668149449|3.1180668149449|3.1180668149449|3.1180668149449|3.0900742515433|3.0655854833111|3.0655854833111|3.0528727518171|3.0476363750134|3.0323737431272|2.9831930717609|||2.9374366425565|-3.1060500149985|-3.1060500149985|-3.1060500149985|-3.1060500149985|-3.1060500149985|-3.1060500149985|-3.1060500149985|-3.150055541491|-3.1646510387549|-3.1646510387549|-3.1646510387549|-3.1646510387549|-3.1646510387549|-3.175723383282|-3.2191370697534|-3.2257247407392|-3.2257247407392|-3.2324719516387|-3.2694133882114|-3.3032371207949|-3.3143923729694|-3.3143923729694|-3.3143923729694|-3.3587693207834|-3.3792831168466|-3.3792831168466|-3.3930923525816|-3.397397994054|-3.397397994054|-3.4068493993349
05884|15256|/equities/retail-estates|MSCI_EU_SMALLCAP|-62.657425523902|-62.819360336888|-62.925746352476|-62.925746352476|-62.925746352476|-62.925746352476|-62.925746352476|-63.373052816702|-63.401297946419|-63.401297946419|-63.690330288637|-64.011479454823|-64.25174325941|-64.25174325941|-64.25174325941|-64.25174325941|-65.018603367253|-65.415114767733|61.965895282797|61.965895282797|61.965895282797|61.965895282797|61.965895282797|61.965895282797|61.965895282797|61.965895282797|61.965895282797|61.965895282797|61.965895282797||61.965895282797|61.965895282797|61.845438016313|||61.161597372048|61.02955110973|60.88956663866|60.88956663866|60.660629937595|60.628478471378|60.103863866174|60.02606823387|60.02606823387|60.02606823387|60.02606823387|60.02606823387|60.02606823387|60.02606823387|60.018126073822|60.018126073822|60.018126073822|60.018126073822|60.018126073822|60.018126073822|60.018126073822|60.018126073822|60.018126073822|60.018126073822|60.018126073822|60.018126073822|60.018126073822|60.018126073822|59.042361753235|58.424848893229|58.043021558911|58.043021558911|57.601882762093|57.601882762093|57.601882762093|57.424314519188|54.649238608967|53.93320957614|53.93320957614|53.93320957614|53.93320957614|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.246459416154|-57.434954567754|-57.705505711065|-58.14568589821|-58.14568589821|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.523632442998|-58.565146777417|-59.039051635824|-59.571317791381|-59.571317791381|-59.571317791381|-59.571317791381|-59.571317791381|-59.571317791381|-59.571317791381|-59.571317791381|-59.571317791381|-59.571317791381|-59.571317791381|-59.571317791381|-59.571317791381|-59.571317791381|-59.571317791381|-59.6014649332|-59.979403913068|-60.166005280335|-60.312968610637|-60.312968610637|-60.886629500779|-61.235144737465|-61.500161200875|-61.921408643392|-61.921408643392|-61.921408643392|-61.921408643392|-61.921408643392|-61.921408643392|-62.134897856875|-63.130768579712|-63.130768579712|-63.130768579712|-63.130768579712|-63.130768579712|-63.206410931736|-63.251567150917|-64.529518844647|-65.077243966044|-65.974712974695|-66.316349063612|-66.54594192052|-66.812159215346|-67.70662378562|-67.70662378562|-67.70662378562|-67.70662378562|-67.70662378562|-67.70662378562|-67.70662378562|-67.70662378562|-67.70662378562|-67.70662378562|-67.70662378562|-67.70662378562|-67.70662378562|-67.70662378562|-67.70662378562|-67.70662378562|-67.70662378562|-67.70662378562|-67.70662378562|-67.70662378562|-67.70662378562|-67.766534558768|-67.766534558768|-67.766534558768|-67.766534558768|-67.766534558768|-67.766534558768|-67.766534558768|-67.766534558768|-67.766534558768|-67.766534558768|-67.766534558768|-67.766534558768|-67.766534558768|-67.766534558768||-67.766534558768|-67.766534558768|-67.766534558768|-67.766534558768|-67.766534558768|-67.766534558768|-67.766534558768|-67.766534558768|-67.766534558768|-67.766534558768|-67.766534558768|-67.766534558768|-67.766534558768|-67.766534558768|||-67.766534558768|-67.766534558768|-67.766534558768|-67.766534558768|-67.766534558768|-67.766534558768|-67.766534558768|-68.773928262387|-69.082142301836|-69.852379741976|-70.002643733896|-70.89898920066|66.070006212441|66.070006212441|66.070006212441|66.070006212441|66.070006212441|66.070006212441|66.070006212441|66.070006212441|66.070006212441|66.070006212441|66.070006212441|66.070006212441|65.755566527278|65.61936390915|65.61936390915|65.61936390915|65.61936390915|65.61936390915|65.61936390915
05885|1076601|/equities/elkem?cid=1076601|MSCI_EU_SMALLCAP|-22.096026523486|-22.096026523486|-23.141140098456|-23.160156271064|-23.293507069574|-23.518280522601|-23.518280522601|-23.546978121086|-23.547130745812|-23.547130745812|-23.547130745812|-23.547130745812|-23.547130745812|-23.547130745812|-23.547130745812|-23.547130745812|-23.762366791747|21.700154890542|21.700154890542|21.700154890542|21.700154890542|21.585726965274|20.742626364836|20.742626364836|20.068474009974|-21.510772995321|-21.510772995321|-21.549747365678|19.767101624908||19.767101624908|19.584817384131|19.584817384131|||19.001558721413|19.001558721413|19.001558721413|19.001558721413|18.531176501236|18.399641493649|18.045712448591|-18.454814581106|-18.454814581106|-18.454814581106|-18.454814581106|-18.454814581106|-18.454814581106|-18.454814581106|17.338899314809|17.338899314809|17.338899314809|17.338899314809|17.338899314809|17.338899314809|17.338899314809|17.338899314809|17.338899314809|17.338899314809|17.336465079326|17.336465079326|17.336465079326|17.336465079326|16.883690524029|16.883690524029|16.883690524029|16.880767795694|16.765660861735|16.765660861735|16.765660861735|16.695735193629|-18.022622029416|-18.022622029416|-18.022622029416|-18.022622029416|-18.022622029416|-18.022622029416|-18.180691525265|-19.056778927551|-19.056778927551|-19.344754982775|-19.626394484645|-19.74432767564|-19.956947240491|-19.956947240491|-20.259942276896|-20.500491177176|-20.729434052148|-20.740474454462|-20.740474454462|-21.471637451979|-21.787374616036|-21.827638229142|-22.048487222206|-22.520300675985|-22.520300675985|-22.520300675985|-22.520300675985|-22.520300675985|-22.520300675985|-22.520300675985|-22.520300675985|-22.520300675985|-22.520300675985|-22.520300675985|-22.520300675985|-22.520300675985|-22.520300675985|-22.662000445919|-22.851112344084|-22.952346247896|-23.147950738174|-23.147950738174|-23.147950738174|-23.147950738174|-23.147950738174|-23.147950738174|-23.147950738174|-23.147950738174||-23.147950738174|-23.147950738174|-23.239945298547|-23.534384071953|-24.033759236476|-24.260844363262|-24.767603915588|-24.775623703951|-24.775623703951|-24.775623703951|-24.775623703951|-24.775623703951|-24.775623703951|-24.775623703951|-24.775623703951|-24.775623703951|-24.775623703951|-25.01124816576|-25.1265059734|-25.1265059734|-25.1265059734|-25.1265059734|-25.1265059734|-25.1265059734|-25.1265059734|-25.1265059734|-25.1265059734|-25.1265059734|-25.1265059734|-25.15389593714|-25.327662771206|-26.307044400437|-26.307044400437|-26.307044400437|-26.307044400437|-26.307044400437|-26.307044400437|-26.307044400437|-26.307044400437|-26.307044400437|-26.307044400437|-26.307044400437|-26.710048876056|-26.822043687403|-26.822043687403|-26.822043687403|-27.141159567899|-27.413510465695|-27.652789592825|-27.948654916642|-28.250727418129|-28.468586660165|-28.521677135956|-28.521677135956|-28.521677135956|-28.698431604372|-28.698431604372|-28.698431604372|-29.006035293988|-29.027791192573|-29.027791192573|-29.027791192573|-29.307546167949|-29.971290518447||-29.971290518447|-30.356989888796|-30.721099567026|-30.838998582198|-31.09166556181|-31.562962434706|||-32.017735373109|-32.292573077111|-32.292573077111|-32.485832116522|-32.485832116522|-32.954257538492||-33.619174271353|-34.016305691145|-34.153672490011|-34.476303084571||-36.745806544748|-36.745806544748|-37.24367273486|34.859952722692|34.859952722692|34.859952722692|34.859952722692|34.859952722692|34.859952722692|34.859952722692|34.707723814805|34.474669932446|34.474669932446|34.474669932446||||-36.338126494658|-36.338126494658|-36.338126494658|-36.338126494658|-36.338126494658|-36.338126494658|-36.338126494658|-36.338126494658|-36.338126494658|-36.927918674959|-37.076088404968|-37.076088404968|-37.076088404968|-37.360097964952|-37.571221546276|-38.145802184325|-38.479779424912|-38.985310862072|-39.6670113908|37.780681577419|37.780681577419|37.780681577419|37.780681577419|37.780681577419|37.379237428976|37.379237428976|36.39581772097|36.356463498629|36.281522085706|36.281522085706
05886|948972|/equities/bpost-nv?cid=948972|MSCI_EU_SMALLCAP|-3.8019525674482|-3.8019525674482|-3.9280582961661|-3.9463982380344|-3.9697758000111|-4.0044175034337|-4.0264638668489|-4.0722932425022|-4.1301036374303|-4.176004080478|-4.1904681778558|-4.1904681778558|-4.1904681778558|-4.1904681778558|-4.1904681778558|-4.2076313734726|-4.2259236707373|-4.2489152102651|-4.3130169344149|-4.3817966461405|-4.5015516016467|-4.5732798812106|-4.6011998385538|-4.6638886895831|-4.8870984411963|-4.89288725861|-4.9091199975947|-4.9091199975947|-4.9279878440878||-4.9279878440878|-4.9594309399947|-4.9628101054923|||-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-4.9628101054923|-5.0536779765835|-5.1305100330384|-5.1305100330384|-5.1305100330384|-5.1305100330384|-5.1305100330384|-5.1305100330384|-5.1305100330384|-5.1305100330384|-5.1305100330384|-5.1305100330384|-5.1305100330384|-5.1305100330384|-5.1305100330384|-5.2216780062816|4.9466322473659|4.9466322473659|4.936258242304|4.9236200096153|4.9006889133479|4.8674323855534|4.8292250234696|4.8292250234696|4.8292250234696|4.8292250234696|4.8292250234696|4.8292250234696|4.8292250234696|4.8292250234696|4.8292250234696|4.8292250234696|4.8292250234696|4.8292250234696|4.8124724845988|4.796528956501|4.796528956501|4.796528956501|4.796528956501|4.796528956501|4.796528956501|4.796528956501|4.796528956501|4.796528956501|4.6275665313721|4.6275665313721|4.5634073185391|4.492437284114|4.492437284114|4.492437284114|4.492437284114|4.492437284114|4.492437284114|4.4788190180748|4.4576779950658|4.4576779950658|4.4513089777142|4.4425418702063|4.4425418702063|-4.5771090700674|-4.5771090700674|-4.5784679639546|-4.5784679639546|-4.5966309958263|-4.638664054059|-4.638664054059||-4.638664054059|-4.6463369499163|-4.6463369499163|-4.6463369499163|-4.6463369499163|-4.6463369499163|-4.7053744142272|4.4010837288165|4.4010837288165|4.4010837288165|4.4010837288165|4.3695375622935|4.3211529455391|4.3201684422246|4.3201684422246|4.3201684422246|4.1785206471275|-4.4069869226956|-4.4069869226956|-4.4069869226956|-4.4069869226956|-4.4069869226956|-4.4069869226956|-4.4069869226956|-4.4069869226956|-4.4069869226956|-4.4069869226956|-4.4069869226956|-4.4069869226956|4.209441574902|4.209441574902|4.209441574902|4.1554908051431|4.1055454428925|3.9556058442078|-4.1625146171199|-4.1625146171199|-4.1625146171199|-4.1625146171199|-4.1625146171199|-4.1625146171199|-4.1625146171199|-4.1625146171199|-4.2100162131639|-4.26168211438|-4.26168211438|-4.26168211438|-4.26168211438|-4.26168211438|-4.26168211438|-4.26168211438|-4.26168211438|-4.26168211438|-4.26168211438|-4.26168211438|-4.26168211438|-4.26168211438|-4.26168211438|-4.26168211438|-4.26168211438|-4.26168211438|-4.26168211438|-4.2940912880029|-4.3370404130404||-4.3370404130404|-4.3370404130404|-4.3370404130404|-4.3739338457789|-4.3865930703178|-4.4739923109495|-4.5211025730199|-4.6784473277271|-4.7932746782502|-4.8086990658228|-4.8086990658228|-4.8086990658228|-4.8086990658228|-4.8086990658228||-4.8086990658228|-4.8086990658228|-4.8086990658228|-4.8086990658228||-4.8086990658228|-4.8086990658228|-4.9302212202753|-5.1824680659732|5.2811466749552|5.20314408919|5.20314408919|5.0829379997958|5.027153275886|4.9616640124491|4.9616640124491|4.9616640124491|4.9616640124491|4.9616640124491|||4.9616640124491|4.9616640124491|4.9616640124491|4.9616640124491|4.9279600816492|4.8660666100983|4.7939628619622|4.7858077700589|4.7858077700589|4.7858077700589|4.7858077700589|-5.0926149933607|-5.0926149933607|-5.0926149933607|-5.0926149933607|-5.0926149933607|-5.1482041684978|-5.1482041684978|-5.1482041684978|-5.1482041684978|-5.1482041684978|-5.1482041684978|-5.1482041684978|-5.1482041684978|-5.1482041684978|-5.1482041684978|-5.1482041684978|-5.1482041684978|-5.1482041684978|-5.2151838963732|-5.2151838963732
05887|27760|/equities/advanced-medical-solutions-group|MSCI_EU_SMALLCAP|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855||190.90755733855|190.90755733855|190.90755733855|||190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|190.90755733855|188.64051220222|188.64051220222|188.64051220222|188.64051220222|188.64051220222|188.64051220222|188.64051220222|184.73520024965|184.73520024965|-207.04729175352|-207.04729175352|-207.04729175352|-207.04729175352|-207.04729175352|-207.04729175352|-207.04729175352|-207.04729175352|-207.04729175352|-207.04729175352|-208.85236347881|-208.85236347881|-208.85236347881|-208.95270017746|-214.95652344937|-214.95652344937|-215.56280213721|-216.80983698774|-216.80983698774|-216.80983698774|-216.80983698774|-216.80983698774|-216.80983698774|-216.80983698774|-216.80983698774|-216.80983698774|-216.80983698774|-216.80983698774|-216.80983698774|-216.80983698774|-216.80983698774|-216.80983698774|-216.80983698774|-216.80983698774|-220.98985501191|-220.98985501191|-223.35992326627|-224.51998157912|-224.51998157912|-224.51998157912|-224.51998157912|-231.42442258656|-238.2049197495|226.04524335889|226.04524335889|226.04524335889|226.04524335889||226.04524335889|221.55027039877|220.50185243485|220.50185243485|220.50185243485|220.50185243485|220.50185243485|220.50185243485|220.50185243485|220.50185243485|220.50185243485|220.50185243485|218.41872492762|217.09247092109|217.02538710236|217.02538710236|217.02538710236|217.02538710236|217.02538710236|213.35337526562|213.35337526562|213.26708308593|-243.91487671901|-243.91487671901|-243.91487671901|-243.91487671901|-243.91487671901|-243.91487671901|-243.91487671901|-243.91487671901|-243.91487671901|-243.91487671901|-243.91487671901|-243.91487671901|-244.15653077286|-245.18892247061|-247.74916716603|-247.74916716603|-247.74916716603|-247.74916716603|-247.74916716603|-247.74916716603|-250.00341258848|-250.00341258848|-252.35379108681|-252.69865676312|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938||-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938||-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938||-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|-255.08177044938|||-255.08177044938|-255.08177044938|-257.72974494375|-258.07194035227|-259.59659971325|-263.44288734957|-266.58449023388|-266.58449023388|-266.58449023388|-266.58449023388|-266.58449023388|-266.58449023388|-268.17403594533|-268.17403594533|-274.72115105037|-285.05127894486|-287.84442258153|-287.84442258153|-287.84442258153|-287.84442258153|-287.84442258153|-287.84442258153|-287.84442258153|-287.84442258153|-287.84442258153|-287.84442258153|-287.84442258153|-287.84442258153|-287.84442258153|-287.84442258153|-287.84442258153
05888|976461|/equities/forterra-plc|MSCI_EU_SMALLCAP|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-182.46954907956|-184.5883843058|-185.66487721532|-185.92236762349|158.73807655255|158.73807655255|158.73807655255|158.73807655255|158.73807655255|158.73807655255|158.73807655255|158.73807655255|158.73807655255|158.73807655255|158.73807655255||158.73807655255|158.47775327806|154.01350044812|||153.42407641692|153.42407641692|152.30453019984|147.46613890206|143.20436779377|143.20436779377|143.20436779377|143.20436779377|143.20436779377|143.20436779377|143.20436779377|140.04930449986|138.33865158087|138.33865158087|134.86289308239|134.86289308239|134.86289308239|132.75449805759|132.75449805759|132.75449805759|131.60344076711|128.34826904489|127.97029470022|127.87661391785|127.87661391785|126.11263803072|126.11263803072|126.11263803072|122.62515336746|-146.66238000357|-146.66238000357|-146.66238000357|-146.66238000357|-146.66238000357|-146.66238000357|-146.66238000357|-146.66238000357|-146.66238000357|-146.66238000357|-146.66238000357|-146.66238000357|-146.66238000357|-150.27590350707|-150.27590350707|-151.98433027885|-155.86036460291|-157.21151656454|-157.56751179163|-157.56751179163|-157.56751179163|-159.60835101278|-163.23907813506|-163.23907813506|-165.38227936733|-165.38227936733|-165.38227936733|-165.38227936733|-165.38227936733|-167.06919624528|-172.65949748721|-172.65949748721|-172.71055225494|-174.14506365593|-176.12784477666|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369||-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-180.79138390369|-184.29042367744|-192.3560300382|-193.68447341213|-194.49173723045|-194.49173723045|-194.49173723045|-199.72370641301|-204.88161145402|-204.88161145402|-206.460217397|-206.460217397|-206.460217397|-206.460217397|-206.460217397|-206.460217397|-206.460217397|-206.460217397|-209.40468355526|-210.66092807115||-210.66092807115|-211.95836609007|-213.15818159449|-213.29281520093|-213.29281520093|-214.44913295349|-214.44913295349|-214.44913295349|-215.98412022325|-215.98412022325|-215.98412022325|-215.98412022325|-215.98412022325|-215.98412022325||-215.98412022325|-215.98412022325|-215.98412022325|-215.98412022325||-215.98412022325|-215.98412022325|-215.98412022325|-215.98412022325|-215.98412022325|-215.98412022325|-215.98412022325|-215.98412022325|-215.98412022325|-215.98412022325|-215.98412022325|-215.98412022325|-215.98412022325|-215.98412022325|||-215.98412022325|-223.54903171415|-223.54903171415|-223.54903171415|-223.54903171415|-223.54903171415|-223.54903171415|-223.54903171415|-223.54903171415|-228.72184498973|-228.72184498973|-228.72184498973|-228.72184498973|-228.72184498973|-231.25801983841|-231.25801983841|-231.25801983841|201.19882946773|201.19882946773|201.19882946773|201.19882946773|201.19882946773|201.19882946773|201.19882946773|201.19882946773|201.19882946773|201.19882946773|201.19882946773|201.19882946773|201.19882946773|201.19882946773
05889|1073019|/equities/harvia-oyj|MSCI_EU_SMALLCAP|27.749658832392|27.749658832392|25.471543419617|25.471543419617|25.471543419617|25.471543419617|25.471543419617|25.471543419617|25.471543419617|25.471543419617|25.471543419617|25.471543419617|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342|24.994755501342||24.994755501342|24.994755501342|24.889728487412|||24.573032313894|24.31670234635|24.157445885898|24.083829007945|23.216477485058|22.933282453325|22.933282453325|22.933282453325|22.933282453325|22.933282453325|22.933282453325|22.86610797178||22.86610797178|22.86610797178|22.841230532982|22.402479539821|22.202754853511|21.720009190849|21.720009190849|21.720009190849|21.720009190849|21.720009190849|21.720009190849|21.566677472118|21.348530660209|-24.382920829333|-24.382920829333|-24.382920829333|-24.382920829333|-24.382920829333|-24.382920829333|-24.382920829333|-24.382920829333|-24.382920829333|-24.382920829333|-24.382920829333|-24.382920829333|-24.382920829333|-24.382920829333|-24.382920829333|-24.672133860629|-24.933482101274|-25.574980447373|-25.778867401106|-25.931814759861|-25.931814759861|-25.931814759861|-25.931814759861|-25.931814759861|-25.931814759861|-25.931814759861|-25.931814759861|-25.931814759861|-25.931814759861|-26.124122326117|-26.124122326117|-26.124122326117|23.575158611074|23.575158611074|23.190299467707|23.190299467707|23.190299467707|23.190299467707|23.190299467707|23.190299467707|23.190299467707|23.190299467707|23.190299467707|23.190299467707|22.70255370103|22.365067815103|22.365067815103|22.365067815103|22.365067815103|22.365067815103|22.365067815103|22.365067815103|22.365067815103|22.128964688289|21.505515604006|-23.088519892667|-23.088519892667|-23.088519892667|-23.088519892667|-23.088519892667|-23.633911381799|-23.862646177223|-23.862646177223|-23.862646177223|-23.862646177223|-23.862646177223|-23.862646177223|-23.862646177223|-23.862646177223|-23.862646177223|-23.862646177223|-24.564260121259|-24.564260121259|-24.564260121259|-24.564260121259|-24.564260121259|-24.564260121259|-24.564260121259|-24.564260121259|-24.564260121259|-24.564260121259|-24.564260121259|-24.564260121259|-24.564260121259|-24.689178488953|22.365746854325|22.365746854325|22.365746854325|22.365746854325|22.365746854325|22.365746854325|21.950829901717|-23.754848400264|-23.754848400264|-23.754848400264|-23.754848400264|-23.754848400264|-23.754848400264|-23.754848400264|-23.754848400264|-23.754848400264|-23.754848400264|-23.754848400264|-23.754848400264||-23.86427510172|-24.316973505085|-24.523795528257|-24.523795528257|22.166523135624|22.166523135624|22.166523135624|21.847247402891|-23.821150569717|-23.821150569717|-23.821150569717|-23.821150569717|-23.821150569717|-23.821150569717|22.013627977385|22.013627977385|22.013627977385|22.013627977385|22.013627977385|22.013627977385|22.013627977385|22.013627977385|22.013627977385|22.013627977385|22.013627977385||22.013627977385|22.013627977385|22.013627977385|22.013627977385|22.013627977385|22.013627977385|22.013627977385|22.013627977385|22.013627977385|22.013627977385|21.170321986428|21.170321986428||21.170321986428|21.170321986428|21.170321986428|21.170321986428|21.170321986428|21.170321986428|21.170321986428|21.170321986428|21.170321986428|20.711469382436|20.158300208152|19.88177289858|19.88177289858|19.88177289858|||19.88177289858|19.88177289858|19.88177289858|19.88177289858|19.88177289858|19.88177289858|19.88177289858|19.88177289858|19.88177289858|19.88177289858|19.88177289858|19.88177289858|19.88177289858|19.88177289858|19.88177289858|19.88177289858|19.88177289858|19.88177289858|19.88177289858|19.88177289858|19.88177289858|19.88177289858|19.88177289858|19.453081023853|19.396756688932|19.380929071409|19.380929071409|19.380929071409|19.380929071409|19.380929071409|19.380929071409
05890|6890|/equities/fugro|MSCI_EU_SMALLCAP|-17.696438428104|16.72196763995|16.72196763995|16.72196763995|16.72196763995|16.72196763995|16.72196763995|16.72196763995|16.72196763995|16.72196763995|16.72196763995|16.72196763995|16.387742508812|15.746936150572|-17.252642389192|-17.252642389192|-17.252642389192|-17.252642389192|-17.32000490724|-17.32000490724|-17.32000490724|-17.32000490724|-17.462783883004|16.454679606409|16.454679606409|16.454679606409|16.454679606409|16.454679606409|16.454679606409||16.434644405546|16.154049123329|15.946720561498|||-16.885472710036|-16.885472710036|-16.885472710036|-16.885472710036|-16.885472710036|-16.948090185548|-16.948090185548|-16.948090185548|-17.084544567957|-17.11956713182|-17.11956713182|-17.11956713182|16.058662054159|16.058662054159|16.058662054159|16.058662054159|16.058662054159|15.993512706864|15.833903397574|15.814179461779|15.814179461779|15.814179461779|15.814179461779|15.814179461779|15.814179461779|15.744499411033|15.744499411033|15.744499411033|15.511666631088|15.161851193491|15.026501684259|14.840070516|14.840070516|14.840070516|14.840070516|14.840070516|14.840070516|14.642300533067|14.528111641949|14.42149643023|14.42149643023|14.114996052663|-14.605540272412|-14.605540272412|-14.605540272412|-14.627311819289|-14.627311819289|-14.627311819289|-14.725902099846|-14.784608586586|-14.784608586586|-14.784608586586|-14.784608586586|-14.784608586586|-14.784608586586|-14.784608586586|-14.784608586586|-14.790120107109|-15.122355600391|-15.122737656287|-15.122737656287|-15.122737656287|-15.156375366507|-15.294306020006|-15.4470067334|-15.567230417974|-15.606323385118|-15.606323385118|-15.606323385118|-15.642480750631|-15.642480750631|-15.642480750631|-15.678867865216|-15.701519966801|-15.831073614648|-15.831073614648|-15.88674884007|-16.01805448715|-16.127282250635|-16.284916799147|-16.284916799147|-16.301566507534|-16.301566507534|-16.301566507534|-16.301566507534|-16.301566507534|-16.520822916153|-16.520822916153|15.603574976286|15.603574976286|15.603574976286|15.603574976286|15.603574976286|15.603574976286|15.603574976286|15.603574976286|15.603574976286|15.497305482582|15.434266812954|15.434266812954|15.273629461564|15.260161383698|15.260161383698|15.119742393962|15.119742393962|15.119742393962|15.119742393962|14.791770169007|14.791770169007|14.791770169007|14.791770169007|14.791770169007|14.425300329777|14.160405180054|14.160405180054|14.160405180054|14.091005666605|13.972784103676|13.881283822426|13.881283822426|13.881283822426|13.881283822426|13.881283822426|13.881283822426|13.749738066875|13.749738066875|13.749738066875|13.749738066875|13.749738066875|13.749738066875|13.749738066875|13.749738066875|13.749738066875|13.749738066875|13.749738066875|13.614153430951|13.597393086764|13.565855094942|13.565855094942|13.478172325594|13.461302730223|13.447003281536|13.306171230086|-14.309418768048|-14.309418768048|-14.309418768048|-14.309418768048|-14.406020688083|13.594347263612|13.594347263612|13.594347263612|13.594347263612|13.594347263612|13.594347263612|13.453718584156|13.360243021753|13.302492180694|13.157213837161|13.021348324368|12.953720718567|12.815244999135|12.726382933948|12.648214604921|12.648214604921|12.648214604921|12.27968255951|12.119647523585|12.1183299685|12.1183299685||11.886474621868|11.886474621868|11.886474621868|11.815838567025|11.815838567025|11.815838567025|11.815838567025|11.815838567025|11.815838567025|11.814820492275|11.659800383788|11.317000280201|-11.88213876506|-11.88213876506|||-11.88213876506|-11.88213876506|-11.88213876506|-11.88213876506|-11.88213876506|-11.88213876506|-11.88213876506|-11.88213876506|-11.88213876506|-11.88213876506|-11.88213876506|-11.88213876506|-11.88213876506|-11.88213876506|-11.88213876506|-11.88213876506|-12.281820602111|-12.410356489478|-12.67157325275|-12.67157325275|-12.67157325275|-12.792859125218|-12.880327818993|-12.880327818993|-12.880327818993|-12.880327818993|-13.040919964184|-13.252132990482|-13.504592580401|-13.594558544613|-13.594558544613
05891|948633|/equities/zon-optimus-sa?cid=948633|MSCI_EU_SMALLCAP|-3.2771180900174|-3.2771180900174|-3.2970346575702|-3.2970346575702|-3.3154829879298|3.2011561480042|3.2011561480042|3.2011561480042|3.2011561480042|3.2011561480042|3.2011561480042|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.200129137112|3.180699054481|-3.2960685313896|-3.2960685313896||-3.2960685313896|-3.2960685313896|-3.2960685313896|||-3.2960685313896|-3.2960685313896|-3.2960685313896|-3.2960685313896|-3.3134094676657|-3.3422557805197|-3.3422557805197|-3.3422557805197|-3.3741730688034|-3.4163033827608|-3.4425593067612|-3.4522881297497|-3.4689977601022|-3.4689977601022|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|3.3882301881092|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5259164888399|-3.5915738696011|-3.5959792732582|-3.5959792732582|-3.5959792732582|-3.6255325078286|3.512067913448|3.512067913448|3.512067913448|3.5017422034069|3.4891579629894|3.4862866271333|3.4562180837971|3.4562180837971|3.4546867565957|3.4374527922195|3.4374527922195|3.4071697913852|3.3824108930922|3.3721232118978|3.3645813401953|3.3617570330054|3.3569522488283|3.3538358198457|3.3353731352811|3.2998590556256|-3.409603511536||-3.409603511536|-3.409603511536|-3.4128438740157|-3.4128438740157|-3.427234439091|-3.427234439091|-3.427234439091|-3.4376351397177|-3.4376351397177|-3.4473723880604|-3.4609693280144|-3.4728043543355|-3.4728043543355|-3.4728043543355|-3.4792270778568|-3.4863634373249|-3.504292716086|-3.528077890832|3.3520402561407|3.3520402561407|3.3520402561407|3.3520402561407|3.3520402561407|3.3478224951669|3.3286916634159|3.2985463032807|3.2806069994066|3.27708805169|3.27708805169|3.27708805169|3.27708805169|3.27708805169|3.2456532779152|3.2185037337867|-3.3725227022744|-3.3725227022744|-3.3725227022744|-3.3725227022744|-3.382803005706|-3.3897811248686|-3.4025345858364|-3.4178162080744|-3.423684687824|-3.4583761635766|-3.4583761635766|-3.4654179748943|-3.4710199895888|-3.5205778615772|-3.5500865398843|-3.5867627924238|-3.5870683328325|-3.5870683328325|-3.5870683328325|-3.6045203623965|-3.6294670566137|-3.649403783546|-3.649403783546|-3.6536856500243|-3.6536856500243|-3.6536856500243|-3.6536856500243|-3.6536856500243|-3.6963173645442|-3.7242415103322||-3.7658238844746|-3.8170266368514|-3.8236748086236|-3.8236748086236|-3.8307497221918|-3.841944067422|-3.8832712093365|-3.9047457817938|-3.9330508580634|-3.9471615806564|-3.9471615806564|-3.9768461933119|-4.0364957374978|-4.03832862583||-4.0414762784728|-4.0644180961989|-4.1399090763091|-4.1533333322037||-4.1533333322037|-4.1533333322037|-4.1533333322037|-4.1770370294241|-4.2339299971956|-4.2615888841834|-4.3067654115057|-4.3252949165079|4.2298972321385|4.2298972321385|4.2298972321385|4.2298972321385|4.2298972321385|4.2298972321385|||4.2298972321385|4.1554412259917|4.092156848892|4.0870552642415|4.0870552642415|4.0870552642415|4.0870552642415|4.0870552642415|4.0870552642415|4.0870552642415|4.0870552642415|4.0870552642415|4.0870552642415|4.0870552642415|4.0870552642415|4.0870552642415|4.0870552642415|4.0870552642415|4.0870552642415|4.0870552642415|4.0870552642415|4.0870552642415|4.0820648608153|4.0820648608153|4.0820648608153|4.0505300713082|4.0505300713082|4.0505300713082|4.0505300713082|4.0505300713082|4.0505300713082
05892|958982|/equities/xvivo-perfusion-ab|MSCI_EU_SMALLCAP|-306.37615878179|-306.37615878179|-306.37615878179|-309.89017642422|-315.7390849158|-325.01564990644|-330.66880456306|-330.66880456306|-330.66880456306|-330.66880456306|-330.66880456306|-334.29867173673|305.6081297136|305.6081297136|305.6081297136|305.6081297136|305.6081297136|305.6081297136|305.6081297136|305.6081297136|305.6081297136|300.56559223902|300.56559223902|300.23085668968|300.23085668968|300.23085668968|300.23085668968|300.23085668968|300.23085668968||300.23085668968|289.14539632186|285.23545448815|||285.23545448815|285.23545448815|275.97895615821|275.97895615821|273.58821747927|273.58821747927|264.76468608808|255.37408335327|255.37408335327|255.37408335327|255.37408335327|250.11009261474|249.04985269512|249.04985269512|249.04985269512|244.27761410569|243.66957122855|243.07730136505|240.30839674698|240.30839674698|235.92599638553|234.72332931726|233.8036992414|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-258.23752599977|-265.18058444419|-271.59948696814|-271.59948696814|-277.91609663126|-285.54566292363|-290.49639982263|-290.49639982263|-290.49639982263|-290.49639982263|-298.88488869181|-300.89492431087|-300.89492431087|-303.18880478986|267.09737129004|267.09737129004|267.09737129004|267.09737129004|267.09737129004|267.09737129004|267.09737129004|267.09737129004|267.09737129004|267.09737129004|267.09737129004|267.09737129004|-302.25387718772|-302.25387718772|-302.25387718772|-302.25387718772|-302.25387718772|-302.25387718772|-302.25387718772|-302.25387718772|-302.25387718772|-302.25387718772|-302.25387718772|-302.25387718772|-302.25387718772|-302.25387718772|-302.25387718772|-303.64676196015|-303.64676196015|-308.32973551128|-311.52127840898|-311.52127840898|-318.59595093581|-318.59595093581|-318.59595093581|-318.59595093581|-322.6066121509|287.86518844049|287.86518844049|287.86518844049|287.86518844049|287.86518844049|287.86518844049|287.86518844049|287.86518844049|278.90201150616|278.90201150616|278.90201150616|278.90201150616|278.90201150616|278.90201150616|278.90201150616|278.90201150616|278.90201150616|278.90201150616|278.90201150616|278.90201150616|278.90201150616|278.90201150616|278.78001278463|277.38466642843|277.38466642843|277.38466642843|277.38466642843|277.38466642843|277.38466642843|277.38466642843|277.38466642843|277.38466642843|277.38466642843|277.38466642843||265.28072481881|-299.09823225299|-299.09823225299|-299.09823225299|-299.09823225299|-299.09823225299|-299.09823225299|-299.09823225299|-299.09823225299|-299.09823225299|270.05415287017|270.05415287017||270.05415287017|270.05415287017|270.05415287017|270.05415287017|270.05415287017|270.05415287017|270.05415287017|270.05415287017|270.05415287017|270.05415287017|270.05415287017|270.05415287017||270.05415287017|270.05415287017|265.85334046037|265.85334046037|265.85334046037|265.85334046037|265.85334046037|265.85334046037|265.85334046037|265.85334046037|265.85334046037|265.85334046037||262.44815606708|257.91461785231|254.65513094701|244.9223677189|237.69151968767|222.61407512219|222.61407512219|222.61407512219|222.61407512219|220.9051155955|220.9051155955|220.9051155955|220.9051155955|220.9051155955|||220.9051155955|220.9051155955|220.9051155955|220.9051155955|220.9051155955|220.9051155955|220.9051155955|220.9051155955|220.9051155955|220.9051155955|220.9051155955|220.9051155955|220.9051155955|220.9051155955|220.9051155955|220.9051155955|220.9051155955|220.9051155955|220.9051155955|220.9051155955|220.9051155955|220.9051155955|220.9051155955|218.07352063713|218.07352063713|218.07352063713|218.07352063713|218.07352063713|218.07352063713|218.07352063713|218.07352063713
05893|1050738|/equities/warehouse-reit|MSCI_EU_SMALLCAP|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876|81.699233667876||81.699233667876|81.699148011236|79.718218723965|||79.574687233713|79.249654177324|77.685448729878|76.849388850933|76.657566593024|76.657566593024|74.658453620162|74.658453620162|74.658453620162|74.658453620162|74.658453620162|74.658453620162|74.658453620162|74.658453620162|74.658453620162|74.658453620162|74.658453620162|74.658453620162|74.658453620162|73.853840153181|73.403074816299|73.403074816299|73.403074816299|73.403074816299|73.403074816299|73.403074816299|73.403074816299|73.403074816299|71.192311794043|69.780344572863|68.274892914786|68.274892914786|68.274892914786|68.274892914786|68.274892914786|67.783215960412|-81.185324052205|-81.185324052205|-81.185324052205|-81.185324052205|-81.185324052205|-81.185324052205|-83.533692628399|-83.665214624952|-83.922460016223|-85.825434614787|-88.051946986129|-88.879940417531|-89.188822431832|-89.220913219749|-89.40397703261|-89.40397703261|-89.40397703261|-89.40397703261|-89.40397703261|-89.40397703261|-89.40397703261|-90.046170441756|-90.046170441756|-90.046170441756|-90.046170441756|-90.046170441756|-90.476554259973|-90.476554259973|-90.476554259973|-90.476554259973|-90.476554259973|-90.476554259973|-90.476554259973|-90.729514531628|-90.729514531628|-90.729514531628|-90.729514531628|-91.046813515082|-91.046813515082|-91.046813515082|-91.046813515082|-91.046813515082|-91.046813515082|-91.046813515082|-91.046813515082|-91.046813515082|-91.046813515082|-91.046813515082||-91.046813515082|-91.046813515082|-91.046813515082|-91.046813515082|-92.163125704014|78.897284336236|78.897284336236|78.897284336236|78.897284336236|78.897284336236|78.897284336236|78.897284336236|78.897284336236|78.897284336236|78.897284336236|78.897284336236|78.897284336236|78.897284336236|78.897284336236|78.897284336236|78.897284336236|78.897284336236|78.897284336236|78.897284336236|78.897284336236|77.846985308492|77.629934593664|76.026332745537|-89.020970178916|-89.020970178916|-89.020970178916|-89.020970178916|-89.020970178916|-89.020970178916|-89.54345324445|-90.396721210212|-90.396721210212|-90.396721210212|-90.396721210212|-90.396721210212|-90.396721210212|-90.396721210212|-90.396721210212|-90.396721210212|-90.396721210212|-92.507468265659|-94.169684774751|-95.528540486621|-95.815043628797|-97.366713617229|-99.668572635544|-100.24841437858|-101.98712937613|-103.16311915445|-103.16311915445|-104.22568854279|-106.21743434211|-109.32492323209|-111.16105878312|97.673466307683|97.673466307683|97.673466307683|97.673466307683|97.673466307683||97.673466307683|97.673466307683|97.673466307683|97.673466307683|97.673466307683|97.673466307683|97.673466307683|97.673466307683|97.673466307683|97.673466307683|97.673466307683|97.673466307683|97.673466307683|97.673466307683||97.673466307683|97.673466307683|97.673466307683|97.673466307683||97.673466307683|97.673466307683|97.673466307683|97.673466307683|97.673466307683|97.673466307683|97.673466307683|97.673466307683|97.673466307683|97.673466307683|97.059403532924|97.024559448696|97.024559448696|97.024559448696|||93.805066054107|93.050073139139|92.377858789174|91.153179229861|-102.48883479432|-102.48883479432|-102.48883479432|-103.04870354683|-105.34825406639|-106.67010071564|-106.67010071564|-106.67010071564|-108.43344405281|-108.91962711665|-109.85315139638|-109.85315139638|-109.85315139638|-109.85315139638|-109.85315139638|-109.85315139638|-113.56640930029|-115.9548445707|-115.9548445707|-115.9548445707|-115.9548445707|-115.9548445707|-115.9548445707|-115.9548445707|-115.9548445707|-115.98070981816|-115.98070981816
05894|940774|/equities/marimedia-ltd|MSCI_EU_SMALLCAP|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|185.5212772061|183.43367480957|183.43367480957|181.44853061794|176.92287478181|176.92287478181|171.27047692942|171.27047692942|171.27047692942|171.27047692942|171.27047692942|170.40652288003|170.40652288003|170.40652288003|170.40652288003|170.40652288003||170.40652288003|170.40652288003|165.47525509588|||165.47525509588|165.47525509588|165.47525509588|164.9268622309|164.9268622309|161.05850716764|155.56897440149|149.19953844496|148.60701330446|145.175042452|143.90560119857|137.89888645001|133.88156589742|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-158.0677061315|-159.17909052589|-161.07199033268|-161.07199033268|-161.07199033268|-166.72998485044|-167.85987620345|-167.85987620345|-167.85987620345|-167.85987620345|-167.85987620345|-167.85987620345|-167.85987620345|-167.85987620345|-167.85987620345|-167.85987620345|-167.85987620345|-167.85987620345|-167.85987620345|-172.76338275264|-174.31368089594|-174.99297656922|-176.74317795441|-176.74317795441|-178.73719635722|-183.09442987174|-183.24190886846|-183.24190886846|-183.24190886846|-183.24190886846|-183.24190886846|-183.24190886846|-183.24190886846|-186.62434623893|-193.62705832782|-194.53277945007|-194.53277945007|-201.53060716484|-202.89977039719|-202.89977039719|-202.89977039719|-204.28307262421|-212.49072780531|-212.49072780531||-212.49072780531|-223.67738540224|-223.67738540224|-223.67738540224|-223.67738540224|-223.67738540224|-245.21838937923|-287.4800674869|-287.4800674869|-287.4800674869|-298.83207453107|-306.06897627883|261.22667318822|261.22667318822|261.22667318822|261.22667318822|260.15390530928|260.15390530928|259.83768612924|257.33970686255|257.33970686255|257.33970686255|257.33970686255|257.33970686255|257.33970686255|257.33970686255|257.33970686255|257.33970686255|256.26105717881|256.26105717881|256.26105717881|251.40115768891|249.2444978553|246.32164504756|246.32164504756|246.32164504756|246.32164504756|246.32164504756|244.57489314772|244.57489314772|244.38620010107|244.38620010107|244.38620010107|244.38620010107|244.38620010107|244.38620010107|244.38620010107|244.38620010107|244.38620010107|242.30688493218|241.7670152172|241.7670152172|241.7670152172|241.7670152172|241.7670152172|236.61636030774|236.61636030774|236.61636030774|229.53637846422|226.10557045884|222.89032519495|222.89032519495|222.89032519495|216.64276235438||216.64276235438|216.64276235438|216.64276235438|216.34751932197|203.02401777962|-253.29607664096|-253.29607664096|-253.29607664096|-253.29607664096|-253.29607664096|-253.29607664096|-253.29607664096|-253.29607664096|-253.29607664096||-253.29607664096|-253.29607664096|-253.29607664096|-253.29607664096||-253.29607664096|-253.29607664096|-253.29607664096|-253.29607664096|-253.29607664096|-253.29607664096|-253.29607664096|-253.29607664096|-253.29607664096|-253.29607664096|-253.29607664096|-253.29607664096|-253.29607664096|-253.29607664096|||-253.29607664096|-255.84008498708|-256.34453599232|-259.8600922722|-259.8600922722|-267.4844576452|-267.4844576452|-268.436367953|-268.436367953|-276.1737486126|-281.92486486507|-281.92486486507|-281.92486486507|-281.92486486507|-293.33162593922|-300.34365116562|-300.34365116562|-300.34365116562|-300.34365116562|-304.89384160003|-324.15782190205|-324.15782190205|-354.37536309429|297.35923059861|297.35923059861|297.35923059861|297.35923059861|297.35923059861|297.35923059861|297.35923059861|297.35923059861
05895|1162800|/equities/gvs-spa|MSCI_EU_SMALLCAP|5.6960320210309|5.6960320210309|5.6258689006005|5.5965209625203|5.5744678336204|5.5435750835274|5.4106391660741|5.3507100202829|5.3080112512675|5.2814013754622|5.1041173215391|5.1041173215391|5.1041173215391|5.1041173215391|5.1041173215391|5.1041173215391|5.1041173215391|5.1041173215391|5.1041173215391|5.1041173215391|5.1041173215391|5.1041173215391|5.1041173215391|5.1041173215391|5.1041173215391|5.1041173215391|5.1041173215391|5.1041173215391|5.1041173215391||5.1041173215391|5.1041173215391|5.0645749829083|||4.9318412266283|4.9318412266283|4.9318412266283|4.9318412266283|4.9318412266283|4.9318412266283|4.7634348297681|-5.5239614221161|-5.5306790109812|5.0028938146027|5.0028938146027|5.0028938146027|5.0028938146027|5.0028938146027|5.0028938146027|5.0028938146027|5.0028938146027|4.9346898609925|4.9346898609925|4.9346898609925|4.8621553110336|4.783228309867|4.5771980902853|4.5143830686037|4.5143830686037|4.5143830686037|4.5143830686037|4.5143830686037|4.3012587923942|4.1786209895808|4.1475974238786|4.1475974238786|4.1475974238786|4.1475974238786|4.1475974238786|-4.5423759608842|-4.5423759608842|-4.5423759608842|-4.5423759608842|-4.5423759608842|-4.5435285733118|-4.5688096070703|-4.7290106641381|-4.8155066421406|-4.8155066421406|-4.900340840858|-4.9032480923259|-4.9032480923259|-4.9880534507526|-5.0352814835192|-5.1408683902556|-5.3162980749137|-5.341664600585|-5.4085161688307|-5.4255732962797|-5.529531413408|-5.529531413408|-5.529531413408|-5.529531413408|-5.529531413408|-5.529531413408|-5.529531413408|-5.529531413408|-5.529531413408|-5.7173682121126|-5.8632158131382|5.1754054141083|5.1754054141083|5.1754054141083|5.1754054141083|5.1754054141083|5.1754054141083|5.1754054141083|5.1754054141083|5.1754054141083|5.1754054141083|5.1754054141083|5.1754054141083|5.1754054141083|5.1754054141083|5.1754054141083|5.1754054141083|5.1649091298393|5.1649091298393|5.1649091298393|5.1649091298393|5.1649091298393|5.1649091298393|5.1649091298393|5.1649091298393|5.1649091298393|5.1649091298393|5.1649091298393||5.1608865493487|5.1608865493487|5.1608865493487|5.1608865493487|5.1608865493487|5.1608865493487|5.1301519069352|5.1273865887153|5.1273865887153|5.1273865887153|5.1273865887153|5.0814047610628|5.0814047610628|5.0814047610628|4.985172010778|-5.827981665703|-5.827981665703|-5.827981665703|-5.827981665703|-5.8452574444837|-5.9191748779158|-5.9404723822122|-6.0300277117159|-6.0300277117159|-6.0465857588792|-6.0465857588792|-6.0465857588792|-6.0465857588792|-6.0465857588792|-6.0465857588792|-6.0465857588792|-6.0465857588792|-6.0465857588792|-6.0465857588792|-6.1526507363876|-6.1965753431129|-6.1965753431129|-6.1965753431129|-6.2217476668132|-6.2217476668132|-6.2217476668132|-6.2217476668132|-6.2217476668132|-6.2217476668132|-6.2217476668132|-6.2217476668132|-6.2217476668132|-6.2217476668132|-6.2217476668132|-6.2217476668132|-6.2217476668132|-6.2217476668132|-6.2217476668132|-6.2217476668132|-6.2217476668132|-6.2217476668132|-6.2217476668132|-6.2217476668132|-6.2217476668132|-6.2217476668132|-6.2217476668132|-6.2217476668132|-6.2217476668132|-6.2217476668132|-6.2217476668132|-6.3442106254235|-6.3442106254235|-6.3442106254235|-6.3442106254235|-6.4327341988501|-6.4459680896257|5.7692692822595|5.7692692822595|5.7692692822595|5.7692692822595||5.7692692822595|5.7692692822595|5.7692692822595|5.7692692822595|5.7692692822595|5.7690566280789|5.7690566280789|5.7690566280789|5.7690566280789|5.7690566280789|5.7690566280789|5.6336742484246|5.4821381661267|5.4281951965338|||5.4281951965338|5.4113277662071|5.3877504976042|5.3877504976042|5.2183338968233|5.0939818850574|4.8816466851827|4.6134963348836|4.5869404558043|4.531600290283|4.4967782295903|4.2846425415366|-4.8574412250115|-4.8574412250115|-5.0638536641129|-5.0638536641129|-5.0808374825592|4.6416122538156|4.6416122538156|4.6416122538156|4.6416122538156|4.6416122538156|4.6416122538156|4.6416122538156|4.6416122538156|4.6416122538156|4.6416122538156|4.6416122538156|4.6416122538156|4.6416122538156|4.6416122538156
05896|26378|/equities/aktia-a-plc|MSCI_EU_SMALLCAP|-9.4560639526744|-9.605070766067|-9.7634118224244|9.3609730264695|9.3609730264695|9.3609730264695|9.3609730264695|9.3609730264695|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.3357171184893|9.2785745866956|9.1600824205811|9.1457197274611|9.1457197274611||9.0757995276369|9.0642217694297|9.0469130474742|||9.0320756824866|9.0320756824866|9.0320756824866|9.0320756824866|9.0320756824866|9.0320756824866|9.0320756824866|8.9717509914389|8.9463894288794|8.9087664199158|8.8014068683302|-9.3583611318483||-9.3583611318483|-9.3583611318483|-9.3583611318483|-9.3583611318483|-9.3880391146683|-9.3880391146683|-9.4033763702206|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4179624738461|-9.4444032446286|-9.4487814655724|-9.5303130404621|9.0351497274023|9.0351497274023|9.0351497274023|9.0351497274023|9.0351497274023|8.9612774960842|8.8475303244421|8.8147902694539|8.8147902694539|8.7249998168297|-9.1863151432205|-9.1863151432205|-9.1863151432205|-9.1863151432205|-9.1863151432205|-9.2953503795386|-9.3133333440018|-9.3133333440018|-9.3133333440018|-9.3442589701759|-9.3952877192086|-9.4747640985455|9.1101381220818|9.1101381220818|9.1101381220818|9.1084889861946|9.1084889861946|9.1084889861946|9.083148668927|9.083148668927|9.083148668927|9.083148668927|9.083148668927|9.083148668927|9.083148668927|9.083148668927|9.083148668927|9.055720910675|9.0108014314778|-9.4851592910694|-9.4851592910694|-9.4851592910694|-9.4851592910694|-9.5214922384479|-9.5214922384479|-9.548880625219|-9.5625941315065|-9.5625941315065|-9.5625941315065|-9.5625941315065|-9.5967709796042|-9.6591898883284|9.1971935181033|9.1971935181033|9.1971935181033|9.1971935181033|-9.5412485678042|-9.5412485678042|-9.5412485678042|-9.5412485678042|-9.5412485678042|-9.5412485678042|-9.5412485678042|-9.5412485678042|-9.5412485678042|-9.5412485678042|-9.5412485678042|-9.5412485678042|-9.5412485678042|-9.5412485678042|-9.5412485678042|-9.5412485678042|-9.5412485678042|-9.5412485678042|-9.5412485678042|-9.5412485678042|-9.5412485678042|-9.5412485678042|-9.5412485678042|-9.5412485678042|-9.5412485678042|-9.5412485678042|-9.5412485678042|-9.5412485678042|-9.5412485678042|-9.5412485678042|-9.5774987096086||-9.7216651036226|9.4141712127001|9.4141712127001|9.4141712127001|9.4141712127001|9.3946346638237|9.355149467525|9.2901661746338|9.2718515785353|9.2459457088197|9.2416064130691|9.2317853357425|9.1497610306332|-9.6312010849129|-9.6312010849129|-9.6312010849129|-9.6312010849129|-9.6312010849129|-9.6312010849129|9.1858968358642|9.1858968358642|9.1858968358642|9.1858968358642|9.1858968358642|9.1858968358642||9.1858968358642|9.1858968358642|9.1858968358642|9.1858968358642|9.1858968358642|-9.5040427559303|-9.5040427559303|-9.5040427559303|-9.5040427559303|-9.5040427559303|-9.5040427559303|-9.5040427559303||-9.5040427559303|-9.5040427559303|-9.5040427559303|-9.5040427559303|-9.5744920697132|-9.601657863714|-9.6537133218056|-9.6537133218056|-9.6846814156909|-9.7210652754821|-9.7210652754821|-9.7210652754821|-9.7422948331874|-9.8128330113026|||-9.8128330113026|-9.9396334737221|-9.9396334737221|-9.9396334737221|-9.9396334737221|-9.9396334737221|-9.9396334737221|-9.9396334737221|-9.9396334737221|-9.9396334737221|-9.9396334737221|-9.9396334737221|-9.9396334737221|-9.9396334737221|-10.045597028546|-10.045597028546|-10.224552790117|-10.287280682934|-10.466978528116|-10.534420677925|-10.753800918553|-10.834222954615|-10.965803060382|-10.973241758076|-10.973241758076|-10.973241758076|-11.042491011848|-11.079434347407|-11.080198271146|-11.080198271146|-11.080198271146
05897|989677|/equities/corporacion-financiera-alba-sa?cid=989677|MSCI_EU_SMALLCAP|-49.333812706415||-49.333812706415|-49.333812706415||-49.333812706415|-49.333812706415|-49.333812706415|-49.333812706415|-49.333812706415|-49.333812706415|-49.333812706415|-49.333812706415|-49.333812706415|-49.398681208761|-49.503090696502|49.332357606564|49.332357606564|48.9998417003|48.795660643794|48.795660643794|48.773907526308|48.773907526308||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.721008362564||-46.300640869162|-46.300640869162||-46.300640869162|||-46.356266657535|-46.490296116608||-46.57810671146|-46.63786693834|-46.63786693834||||-46.63786693834|-46.63786693834|||||-46.63786693834|-46.63786693834|-46.63786693834||-46.63786693834|-46.63786693834|-46.63786693834||46.422694450265|46.422694450265|46.422438786698|46.388821891362|46.226469785433|46.151633349238|45.840703636605||45.656113514437|45.656113514437|||45.448461622147|45.384399513567|45.374381088349|45.374381088349|45.374381088349|45.374381088349|45.374381088349|44.857262816366|44.857262816366|44.329646234081|44.329646234081|44.241845954551|44.241845954551|43.982664735202|43.982664735202|43.982664735202|43.982664735202|43.982664735202|43.982664735202|43.982664735202|43.982664735202|43.982664735202|43.982664735202|43.982664735202|43.964072182315|43.662858700904|42.73095483267|-44.562297235972|-44.562297235972|-44.562297235972|-44.562297235972
05898|298|/equities/premier-foods|MSCI_EU_SMALLCAP|125.13371601434|125.13371601434|125.13371601434|125.13371601434|125.13371601434|125.13371601434|125.13371601434|125.13371601434|124.66523849006|124.48823600568|124.48823600568|124.48823600568|124.48823600568|124.48823600568|124.48823600568|123.77188722339|123.77188722339|123.64925570653|123.64925570653|123.64925570653|123.64925570653|123.64925570653|123.64925570653|123.64925570653|123.64925570653|123.64925570653|123.64925570653|123.64925570653|123.64925570653||123.64925570653|123.64925570653|123.34024554919|||123.34024554919|123.34024554919|123.34024554919|123.34024554919|123.34024554919|123.34024554919|123.34024554919|122.41316193155|122.37951536118|122.37951536118|122.37951536118|122.37951536118|122.37951536118|122.37951536118|122.37951536118|122.37951536118|122.37951536118|122.37951536118|122.37951536118|122.37951536118|122.37951536118|122.37951536118|122.37951536118|122.37951536118|122.37951536118|122.37951536118|122.37951536118|119.93618806136|117.17442696108|115.7538112271|113.80422757601|113.00470069751|-125.2896178868|-125.2896178868|-125.2896178868|-125.2896178868|-125.2896178868|-125.2896178868|-125.2896178868|-125.2896178868|-125.2896178868|-125.93977653276|-125.93977653276|-126.66641565706|-127.09601663379|-127.13331179474|-127.13331179474|-127.13331179474|-127.13331179474|-127.13331179474|-127.13331179474|-127.13331179474|-127.13331179474|-127.13331179474|-127.13331179474|-127.13331179474|-127.13331179474|-127.13331179474|-127.55120151393|-127.55120151393|-127.55120151393|-127.55120151393|-127.7791161841|-128.04962559907|-128.04962559907|-128.09082871437|-128.09082871437|-128.09082871437|-128.09082871437|-128.09082871437|-128.09082871437|-128.09082871437|-128.41203182008|-129.30374206469|-129.30374206469|-129.48090476522|-129.48090476522|-129.48090476522|-130.92322878848|-132.8648980255|-132.8648980255|-132.8648980255|-132.8648980255|-132.8648980255||-132.8648980255|-132.8648980255|-132.8648980255|-133.29433325873|-133.37148411126|-135.96831228833|-137.87590177965|-139.3797507611|-139.3797507611|-139.3797507611|-139.3797507611|-140.01938824615|-140.01938824615|-140.01938824615|-140.01938824615|-140.01938824615|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|123.33394706515|121.2890600393|120.54828258749|120.54828258749||120.54828258749|120.54828258749|119.68715565255|119.68715565255|119.68715565255|119.68715565255|119.68715565255|119.22288314558|118.66529186538|118.66529186538|117.92083889765|117.92083889765|117.92083889765|116.32315187236||116.31401029981|115.27343375326|114.44493025807|113.88391959962||112.87724651558|111.94141623782|111.94141623782|111.94141623782|111.94141623782|111.94141623782|111.94141623782|111.94141623782|111.94141623782|111.94141623782|111.94141623782|111.94141623782|111.94141623782|111.94141623782|||111.94141623782|111.94141623782|111.94141623782|111.94141623782|111.94141623782|111.94141623782|111.94141623782|111.94141623782|111.94141623782|111.94141623782|111.94141623782|111.94141623782|111.94141623782|111.94141623782|111.94141623782|111.94141623782|111.94141623782|111.94141623782|111.94141623782|111.94141623782|111.94141623782|111.94141623782|111.94141623782|104.51162977924|104.51162977924|104.45328916725|104.45328916725|104.45328916725|103.22676864395|101.74923520111|101.74923520111
05899|993275|/equities/civitas-social-housing-plc|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.608370124342|78.608370124342|78.598188094565|78.481371106316|78.481371106316|78.481371106316|78.481371106316|78.481371106316|78.471635692602|78.471635692602|78.471635692602|78.471635692602|78.471635692602|78.471635692602|78.471635692602|78.471635692602|78.471635692602|78.471635692602|78.471635692602|78.424044575168|78.276711956078|78.263463641792|78.263463641792|78.263463641792|78.164958160883|78.091900873913|78.091900873913|78.091900873913|78.091900873913|78.091900873913|77.631977141068|77.631977141068|77.594493930319|77.594493930319|77.594493930319|77.594493930319|77.4772161563|77.324685635364|77.138540866415|76.58832520325|76.58832520325|76.248135554338|76.170149259594|76.082892555691|76.062324888946|76.00813588328|75.881267856964|75.63474096127||75.588596490441|74.942886939113|74.5198790392|74.010975184343|73.423304573587|72.670334939483|72.24830026574|72.128785132778|71.53722911346|70.904117960268|69.781909936593|68.568786614389|67.50420802749|53.121340472574||-59.88847032315|-59.88847032315|-59.998300401442|-60.642104303975||-60.642104303975|-60.644572649643|-60.644572649643|53.939680482944|53.939680482944|53.939680482944|53.939680482944|53.939680482944|53.939680482944|53.105200663761|52.605778260977|51.757952314782|51.10425907392|-58.644441687645|||-58.644441687645|-58.644441687645|-58.644441687645|-58.644441687645|-58.644441687645|-58.644441687645|-58.644441687645|-59.429987470556|-59.429987470556|-59.429987470556|-60.852455235618|-60.852455235618|-61.886062941173|-62.11784652562|-62.764346297521|-62.764346297521|-63.295058051934|-63.295058051934|-63.295058051934|-63.569520305914|57.757711823527|57.757711823527|57.757711823527|57.445356624669|57.445356624669|57.445356624669|57.445356624669|57.445356624669|57.445356624669|57.278982027105|57.278982027105
05900|989732|/equities/auxiliar-de-ferrocarriles?cid=989732|MSCI_EU_SMALLCAP|32.257379607494|32.257379607494|32.257379607494|32.257379607494|32.257379607494|32.257379607494|32.257379607494|32.257379607494|31.77498829127|31.77498829127|-33.112871195907|-33.112871195907|-33.112871195907|-33.112871195907|-33.112871195907|-33.275412800174|31.670438780208|31.670438780208|31.670438780208|31.670438780208|31.506043979216|31.394522922867|31.394522922867|31.394522922867|31.394522922867|31.394522922867|31.394522922867|31.394522922867|31.394522922867||31.030813001786|31.030813001786|31.030813001786|||31.030813001786|31.030813001786|31.030813001786|-32.511876263948|-32.511876263948|-32.511876263948|-32.511876263948|-32.511876263948|31.026512519421|31.026512519421|31.026512519421|31.026512519421|31.026512519421|31.026512519421|31.026512519421|31.026512519421|31.026512519421|31.026512519421|30.57983073666|30.57983073666|30.54814677188|30.036829471027|29.542588021397|29.234149257286|29.234149257286|29.234149257286|29.234149257286|28.365721905611|27.996682253537|27.996682253537|27.996682253537|27.996682253537|27.867534159547|27.867534159547|27.867534159547|27.830592684091|-29.144013394715|-29.144013394715|-29.144013394715|-29.144013394715|-29.144013394715|-29.163190214495|-29.163190214495|-29.163190214495|-29.163190214495|-29.163190214495|-29.457435122971|-29.495482011906|-29.672920178313|-29.672920178313|-29.672920178313|-29.672920178313|-29.672920178313|-29.672920178313|-29.672920178313|-29.994962090498|-29.994962090498|-30.511070218622|-31.02230004794|-31.228456185269|-31.228456185269|-31.25661942474|-31.332353877933|-31.824837472605|-32.069264388269|-32.386960109281|-32.751066190454|-33.113407539496|-33.23049291265|-33.23049291265|-33.23049291265|-33.23049291265|-33.23049291265|-33.23049291265|-33.23049291265|-33.23049291265|31.819571218616|31.819571218616|31.819571218616|31.819571218616|31.819571218616|31.793967469672|31.57107356758|31.265083564333||-32.095895359585|-32.095895359585|-32.095895359585|-32.095895359585|-32.095895359585|-32.095895359585|-32.3296624979|-32.3296624979|-32.3296624979|-32.3296624979|-32.3296624979|-32.3296624979|-32.3296624979|-32.3296624979|-32.3296624979|-32.3296624979|-32.3296624979|-32.3296624979|-32.3296624979|-32.3296624979|30.990362261824|30.930961289993|30.764955484195|30.516617946408|30.178303465788|30.178303465788|30.178303465788|29.77033788357|29.428153373508|-30.552705816485|-30.552705816485|-30.552705816485|-30.552705816485|-30.552705816485|-30.552705816485|-30.552705816485|-30.552705816485|-31.093562395548|-31.415068819761|30.347748405104|30.347748405104|30.347748405104|30.347748405104|30.347748405104|30.347748405104|30.347748405104|30.347748405104|30.347748405104|30.347748405104|30.347748405104|30.347748405104|30.347748405104|30.347748405104|30.347748405104|30.347748405104|30.344752066377|30.344752066377|30.035834675634|29.637039058301|29.513376837409|29.136212109639|29.136212109639|29.136212109639|29.136212109639||29.136212109639|29.136212109639|28.970323396703|28.970323396703|28.830915584586|28.798239644393|28.736932789865|28.424369427433|28.243743998994|28.123604040664|28.023230289128|28.023230289128|28.023230289128|27.724143901033||27.056068904167|27.056068904167|27.056068904167|27.056068904167||27.056068904167|27.056068904167|27.056068904167|27.056068904167|27.056068904167|26.871381803507|26.871381803507|26.443201537656|26.253557624339|26.092841402159|25.592045854049|25.199495181461|25.166105333323|-26.347548184014|||-26.347548184014|-26.347548184014|-26.347548184014|-26.347548184014|-26.347548184014|-26.347548184014|-26.347548184014|-26.347548184014|-26.347548184014|-26.347548184014|-26.551354282533|-26.551354282533|-26.551354282533|-26.551354282533|-27.004282175871|-27.263090755511|-27.711767039883|-28.090145105918|-28.090145105918|-28.6157168225|-29.22801821271|-29.236895254214|-29.236895254214|-29.236895254214|-29.236895254214|-29.236895254214|-29.592038137704|-29.592038137704|-29.592038137704|-29.799506445371|-29.799506445371
05901|29804|/equities/societa-cattolica-di-assicurazione|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05902|1177463|/equities/vitesco-technologies-ger|MSCI_EU_SMALLCAP|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848|-85.097166255848||-85.097166255848|-85.097166255848|-85.480186678454|||-90.125208776841|-91.501388751771|-91.501388751771|-91.501388751771|-93.023759854398|-94.715140181512|92.29429284099|92.29429284099|92.071436150905|92.03770937747|91.980785738829|91.864763034055|91.799737891301|91.585817929489|91.364798886227|91.333109704043|91.142342928809|90.980379082276|90.881317694101|90.881317694101|90.881317694101|90.493129499657|90.271766566327|90.271766566327|90.085824305985|90.085824305985|89.742582223121|89.51766448941|89.51766448941|89.51766448941|89.51766448941|89.51766448941|89.51766448941|89.51766448941|89.51766448941|89.083518303392|88.990020421873|88.725023114825|88.350025852681|88.13970602491|88.13970602491|88.13970602491|87.805229594735|87.633590727412|87.556764423145|87.493628408393|87.245695434103|86.920218505341|86.005796050449|85.45644209056|85.090491211733|84.642213729047|84.589767247834|84.589767247834|83.652524928692|71.220891104349|71.220891104349|71.220891104349|71.220891104349|71.220891104349|71.220891104349|71.220891104349|71.220891104349|71.220891104349|71.220891104349|71.220891104349|71.220891104349|71.025990285485|-78.001476877252|-78.001476877252|-78.001476877252|-78.001476877252|-78.001476877252|-78.001476877252|-78.001476877252|-78.001476877252|-78.001476877252|-78.001476877252|-78.001476877252|-78.001476877252|-78.001476877252|-78.001476877252|-78.001476877252|-78.001476877252|-78.001476877252|-78.001476877252|-79.712931760201|-79.712931760201|73.928937210091|73.928937210091|73.928937210091|73.928937210091|73.928937210091|73.928937210091|73.928937210091|73.928937210091|72.821041598859|72.316499202833|72.316499202833|72.316499202833|72.316499202833|72.316499202833|72.316499202833|72.316499202833|72.316499202833|72.316499202833|72.316499202833|72.316499202833|72.316499202833|72.316499202833|72.316499202833|72.316499202833|72.316499202833|70.473889529027|69.810441118914|69.810441118914|69.810441118914|69.414380292582|68.988197358104|68.295219032469|68.214505069136|68.214505069136|68.214505069136|68.214505069136|68.214505069136|68.214505069136|67.50222743074|67.429771771864|67.429771771864|67.429771771864|66.769854842301|66.769854842301|66.769854842301|66.769854842301|66.769854842301|66.769854842301|66.769854842301|65.819283073341|64.090869657635|63.495413612922|63.122679842401|62.297133337922|62.297133337922|61.971816261021|60.382574301525|58.607239725046|-65.161468386137|-65.161468386137|-65.161468386137|-65.161468386137|-65.161468386137|-65.27078923115|-65.27078923115|-65.27078923115|-65.27078923115|-65.27078923115|-65.27078923115|-65.27078923115|-65.27078923115|-65.27078923115|-65.27078923115|-65.27078923115|-65.27078923115|-65.27078923115|-65.27078923115|-65.27078923115|-65.27078923115|-66.792545200816|60.57058801634||60.57058801634|60.57058801634|60.57058801634|60.57058801634|60.57058801634|60.57058801634|60.57058801634|60.57058801634|60.57058801634|60.57058801634|60.57058801634|60.57058801634|60.57058801634|60.57058801634|||60.57058801634|60.57058801634|60.57058801634|60.57058801634|60.57058801634|60.57058801634|58.197877353903|-65.915477253797|-65.915477253797|-65.915477253797|-65.915477253797|-65.915477253797|-65.915477253797|-65.915477253797|-65.915477253797|-65.915477253797|-65.915477253797|-65.947751656508|-67.347503917455|62.73637034904|62.73637034904|62.73637034904|62.73637034904|62.73637034904|62.73637034904|62.73637034904|62.73637034904|62.73637034904|62.73637034904|62.73637034904|62.73637034904
05903|948600|/equities/arseus?cid=948600|MSCI_EU_SMALLCAP|-17.312923445421|-17.312923445421|-17.312923445421|-17.312923445421|-17.312923445421|-17.312923445421|-17.312923445421|-17.338803518832|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334||-17.359947729334|-17.359947729334|-17.359947729334|||-17.359947729334|-17.359947729334|-17.359947729334|-17.359947729334|-17.646054321114|16.882588132439|16.882588132439|16.665293462259|16.665293462259|16.653652444604|16.653652444604|16.653652444604|16.653652444604|16.653652444604|16.653652444604|16.653652444604|16.653652444604|16.653652444604|16.521978149594|16.521978149594|16.499420335758|16.482739950955|16.482739950955|16.482739950955|16.482739950955|16.482739950955|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|-17.367851856168|16.415164600019|-16.698766576331|-16.698766576331|-16.698766576331|-16.698766576331|-16.698766576331|-16.698766576331|-16.698766576331|-16.758663319871|-16.758663319871|-16.758663319871|-16.758663319871|-16.758663319871|-16.782337175561|-16.782337175561|-16.782337175561|-16.782337175561|-16.853151465735|-17.291280377001|16.224132842388|16.182932669687|16.182932669687|16.182932669687|-16.729922289647|-16.729922289647|-16.729922289647|-16.729922289647|-16.729922289647|-16.729922289647|-16.729922289647|-16.729922289647|-16.729922289647|-16.729922289647||-16.729922289647|-16.729922289647|-16.729922289647|-16.729922289647|-16.729922289647|-16.729922289647|15.860464425551|15.860464425551|15.860464425551|15.860464425551|15.860464425551|15.860464425551|15.860464425551|15.860464425551|15.667182122852|15.619507111065|15.619507111065|15.619507111065|15.619507111065|15.619507111065|15.574143796487|15.574143796487|15.558880423964|15.558880423964|15.426765888637|15.426765888637|15.303073160853|15.296192850234|15.286040310951|15.286040310951|15.275976269446|15.275976269446|15.147195596388|14.998695720293|14.998695720293|14.998695720293|14.998695720293|14.998695720293|14.84345133346|14.84345133346|-15.629910752012|-15.629910752012|-15.629910752012|-15.629910752012|-15.87156772264|-15.988963547108|-16.079404290912|-16.107671561503|-16.191302050776|-16.259779653755|-16.566421625578|-16.67880177229|-16.811915029338|-16.811915029338|-16.814350831565|-16.847056428654|-16.948396091177|-17.168772781904|16.654369154789|16.654369154789|16.654369154789|16.654369154789|16.654369154789|16.654369154789||16.654369154789|16.654369154789|16.654369154789|16.654369154789|16.590924290283|16.590924290283|16.590924290283|16.590924290283|16.590924290283|16.590924290283|16.590924290283|16.590924290283|16.590924290283|16.590924290283||16.590924290283|16.590924290283|16.590924290283|16.590924290283||16.590924290283|16.590924290283|16.590924290283|16.590924290283|16.590924290283|16.590924290283|16.590924290283|16.590924290283|16.590924290283|16.590924290283|16.590924290283|16.194915695834|15.620574339731|15.620574339731|||15.42563879104|14.990153546814|14.90517043591|14.876300276655|14.813111505396|-15.558518729229|-15.558518729229|-15.558518729229|-15.558518729229|-15.558518729229|-15.558518729229|-15.558518729229|-15.558518729229|-15.558518729229|-15.558518729229|-15.558518729229|-15.558518729229|14.653136337289|14.653136337289|14.653136337289|14.653136337289|14.653136337289|14.653136337289|14.653136337289|14.425151494354|14.323501537475|14.23111295505|14.200125798071|14.170139851929|14.145444960492|14.145444960492
05904|948688|/equities/amg?cid=948688|MSCI_EU_SMALLCAP|-20.70218447184|-20.70218447184|-20.70218447184|-20.70218447184|-20.70218447184|-21.09742714007|-21.38344065253|-21.38344065253|-21.38344065253|-21.38344065253|-21.38344065253|-21.38344065253|-21.38344065253|-21.38344065253|-21.434934473745|-21.919926485212|-21.964919126465|-22.054354495952|-22.539838917994|-22.712604240494|-22.712604240494|-22.712604240494|-22.95289368532|-23.308216252834|21.202115674895|21.202115674895|21.202115674895|21.202115674895|21.202115674895||21.167118385596|21.167118385596|21.100686209249|||20.701715857305|20.701715857305|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-22.899970044333|-26.007188043814|-26.341762228076|-26.341762228076|-26.341762228076|-26.341762228076|-26.341762228076|-26.341762228076|-26.341762228076|-26.341762228076|-26.341762228076|-26.341762228076|-26.341762228076|-26.341762228076|-27.048069710272|-27.359522760729|-27.574468017529|-27.731631677361|-27.885701728101|-28.152276311148|-28.152276311148|-28.152276311148|-28.152276311148|-28.152276311148|-28.152276311148|-28.671328550784|-28.671328550784|-29.227586964996|-30.05706710895|-30.05706710895|-30.05706710895|-30.204157147389|-30.204157147389|-30.550174909147|-31.236304500933|-31.557006230217|-31.755994602317|-31.755994602317|-32.058955039244|-32.058955039244|-32.058955039244|-32.058955039244|-32.521363220725|-32.521363220725|-32.521363220725|-33.201514308225|-33.402794273441|-33.868105367096|-33.877846239123|-33.877846239123|-33.880939905416|-34.367712807402|-34.426001460152||-34.426001460152|-34.62055705079|-34.839067208643|-34.839067208643|-34.839067208643|-34.839067208643|-35.385075502788|-35.857306724561|-36.628118150513|-37.139020514798|-37.85891021657|-38.231567636331|-39.065454654732|-39.065454654732|-39.722170914587|-39.734900332008|-39.734900332008|-40.470445686484|-41.646605021319|-43.086783628288|-44.24587104566|-46.504858099168|46.278605460631|46.278605460631|46.278605460631|46.278605460631|46.278605460631|46.278605460631|46.278605460631|46.278605460631|46.278605460631|46.278605460631|46.004005431585|45.552272823723|45.552272823723|45.552272823723|45.552272823723|45.552272823723|45.552272823723|45.552272823723|45.552272823723|45.552272823723|45.552272823723|45.552272823723|45.552272823723|45.552272823723|45.552272823723|45.552272823723|45.552272823723|45.552272823723|45.552272823723|45.552272823723|44.794192026359|43.745215202153|43.461992447244|43.461992447244|42.347766868127|42.181964017564|41.408847916583|41.097054071404|40.582282988206|39.189202803125|38.971854125705|38.971854125705||38.473170716726|37.16018831196|36.200418199607|36.200418199607|36.200418199607|36.200418199607|35.674354250242|35.085948819374|34.661053201065|34.653415646079|34.653415646079|34.653415646079|34.653415646079|34.653415646079||33.541019402084|-35.570509102818|-35.570509102818|-35.570509102818||-35.570509102818|-35.570509102818|-35.570509102818|-35.808713763433|-35.808713763433|-36.051351593024|-36.380945680413|-37.270495412387|-37.38277159536|-37.528634927937|-38.064038274761|-38.132266148457|-38.765852301793|-39.014517439671|||-39.014517439671|-39.014517439671|-39.014517439671|-39.014517439671|-39.014517439671|-39.014517439671|-39.014517439671|-39.014517439671|-39.014517439671|-39.014517439671|-39.014517439671|-39.014517439671|-39.014517439671|-39.014517439671|-39.74175085706|-39.74175085706|-40.230136906256|-40.230136906256|-40.230136906256|36.127170392484|36.127170392484|36.127170392484|36.127170392484|36.127170392484|36.127170392484|35.954022456222|35.954022456222|35.954022456222|35.954022456222|35.954022456222|35.954022456222
05905|26195|/equities/skistar-ab|MSCI_EU_SMALLCAP|-133.75448836543|-133.75448836543|-133.75448836543|-133.75448836543|-133.75448836543|-133.75448836543|-133.75448836543|-133.75448836543|-133.75448836543|-133.75448836543|-133.75448836543|-133.75448836543|-133.75448836543|-133.75448836543|-135.26054127191|124.60088770693|124.60088770693|124.60088770693|124.60088770693|124.60088770693|124.60088770693|124.60088770693|124.60088770693|122.03986743099|119.96652479311|119.36836189848|116.50373103467|112.84303355048|112.31448401158||111.98276009763|111.48236238761|111.48236238761|||111.48236238761|111.48236238761|111.48236238761|111.40785914695|111.40785914695|111.40785914695|111.40785914695|111.40785914695|111.40785914695|111.40785914695|111.40785914695|110.56984086871|110.47204532491|109.37569183055|109.37569183055|109.37569183055|109.37569183055|109.37569183055|109.37569183055|109.37569183055|108.36743273938|107.96381796956|107.04312895801|106.32569968995|105.89654408924|105.89654408924|105.59634971021|105.59634971021|103.36816532742|102.01463076949|101.25942130588|101.25942130588|-109.81945272094|-109.81945272094|-109.81945272094|-109.81945272094|-109.81945272094|-109.81945272094|-109.81945272094|-109.81945272094|-109.81945272094|-109.81945272094|-109.81945272094|-109.81945272094|-109.81945272094|-111.16606315646|-112.34006695255|-112.35007863027|-114.22843216976|-114.22843216976|-114.22843216976|-114.51725045514|-114.51725045514|-114.51725045514|-114.51725045514|-114.51725045514|-114.51725045514|-114.51725045514|-114.51725045514|-114.51725045514|-114.51725045514|-114.51725045514|-115.58027989414|-116.48919632199|109.45118012347|109.45118012347|109.45118012347|109.45118012347|109.45118012347|109.45118012347|109.45118012347|109.45118012347|109.45118012347|109.45118012347|109.45118012347|109.45118012347|109.45118012347|109.45118012347|109.45118012347|109.45118012347|109.45118012347|109.45118012347|108.97908851746|108.78687245232|108.78687245232|108.78687245232|108.78687245232|108.78687245232|108.78687245232|108.78687245232|108.78687245232|108.78687245232|108.78687245232|108.78687245232|108.78687245232|108.78687245232|108.78687245232|-117.7951019644|-117.7951019644|-117.7951019644|-117.7951019644|-117.7951019644|-117.7951019644|-117.7951019644|-117.7951019644|-117.7951019644|-117.7951019644|-117.7951019644|-117.7951019644|-117.7951019644|-117.7951019644|-118.05837459777|-118.05837459777|-118.05837459777|-118.15375158758|-119.0348407591|-119.0348407591|-119.0348407591|-119.0348407591|-119.51893693879|-119.51893693879|-120.32659744636|-120.7422914404|-120.7422914404|-120.7422914404|-120.7422914404|-120.7422914404|-120.7422914404|-120.7422914404|-120.7422914404||-121.43587853051|-123.22824332863|-123.22824332863|-128.02674995049|-128.02674995049|-128.02674995049|-128.02674995049|-128.02674995049|-128.02674995049|-128.62416856138|-136.48241188624|127.55399701859||127.55399701859|127.55399701859|127.55399701859|127.55399701859|127.55399701859|127.55399701859|127.55399701859|127.55399701859|127.55399701859|127.55399701859|127.55399701859|127.55399701859||127.41064730405|127.41064730405|127.41064730405|127.41064730405|127.41064730405|127.41064730405|127.41064730405|127.41064730405|126.95627817311|124.74258128058|124.74258128058|124.74258128058||124.74258128058|124.74258128058|124.74258128058|124.74258128058|124.74258128058|124.74258128058|124.74258128058|124.74258128058|124.74258128058|124.74258128058|123.5084212715|121.8369453609|121.8369453609|119.01475263378|||119.01475263378|116.65528155191|114.84475889055|113.34417374761|111.89352748826|109.74281001571|108.03645065629|107.76828096535|106.73536447376|106.73536447376|106.73536447376|-120.92670772878|-120.92670772878|-121.49747435492|-121.49747435492|-121.49747435492|-121.49747435492|-121.49747435492|-121.49747435492|-121.49747435492|-121.49747435492|-121.49747435492|-121.49747435492|-121.49747435492|-121.49747435492|-121.49747435492|-121.49747435492|-121.49747435492|-121.49747435492|-121.49747435492|-121.49747435492
05906|940904|/equities/victoria-pl|MSCI_EU_SMALLCAP|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-308.03243258777|-309.23048065308|-316.96810310421|-316.96810310421|-318.90702828364|-331.76402122662|-338.38205929577|-338.38205929577|-338.38205929577|-339.87673082425|-339.87673082425|-339.87673082425||-339.87673082425|-339.87673082425|-339.87673082425|||-339.87673082425|-339.87673082425|-339.87673082425|-339.87673082425|-339.87673082425|-339.87673082425|-339.87673082425|-339.87673082425|-339.87673082425|-339.87673082425|-340.78387321751|-340.78387321751|-344.56541468612|-344.7949052068|-352.16695077909|-362.2692783993|-364.54919822144|-372.08244246827|-377.1193805203|-391.41042280033|-394.27768803857|-394.27768803857|-394.27768803857|-431.73631733018|-449.90758548261|-449.90758548261|-449.90758548261|-449.90758548261|-449.90758548261|-449.90758548261|-449.90758548261|-449.90758548261|-449.90758548261|-449.90758548261|-449.90758548261|-449.90758548261|-449.90758548261|-451.17509498067|-457.80566108964|-475.61740121071|-482.8526680119|-496.83062660773|-509.87551309543|-509.87551309543|-509.87551309543|-509.87551309543|-511.72551033892|-511.72551033892|-511.72551033892|-528.87834583828|-566.41643054297|-578.85158949219|-605.86287721354|-610.15909018735|-627.30209239567|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-638.23716148469|-657.36073159214|-660.45632418875|-660.45632418875|-660.45632418875|-672.01812171146|-696.4645796794|-716.4475998923|-716.4475998923||-716.4475998923|-725.2097724701|-725.2097724701|-725.2097724701|-725.2097724701|-725.2097724701|-725.2097724701|-725.2097724701|-725.2097724701|615.94346664298|615.94346664298|615.94346664298|615.94346664298|615.94346664298|615.94346664298|615.94346664298|615.94346664298|615.94346664298|615.94346664298|615.94346664298|615.94346664298|610.10384165301|607.33135590568|601.96365933965|601.01517704405|596.82241893784|590.34866535535|590.34866535535|587.66890009102|545.29834385113|542.10062554682|542.10062554682|535.90751472141|535.90751472141|535.90751472141|535.90751472141|535.90751472141|535.90751472141|535.90751472141|535.90751472141|535.90751472141|535.90751472141|535.90751472141|535.90751472141|535.90751472141|535.90751472141|523.66278558998|507.36311029095|499.40345587883|496.22715174938|496.22715174938|496.22715174938|496.22715174938|496.22715174938|496.22715174938|496.22715174938|496.22715174938|496.22715174938|483.58572416598|474.4841379622|466.37126440244|-567.91740626098|-567.91740626098|-567.91740626098||-567.91740626098|-567.91740626098|-571.04711806776|-576.31313119996|481.2867208631|481.2867208631|481.2867208631|481.2867208631|481.2867208631|481.2867208631|481.2867208631|481.2867208631|481.2867208631|481.2867208631||480.90335909024|480.90335909024|468.57317676694|441.79243490597||-549.49449078567|-549.49449078567|-549.49449078567|-549.49449078567|-549.49449078567|-549.49449078567|-549.49449078567|-549.49449078567|-549.49449078567|-549.49449078567|-549.49449078567|-549.49449078567|-549.49449078567|-549.49449078567|||-570.28322814433|-570.28322814433|-571.46752527083|-571.46752527083|-571.46752527083|-571.46752527083|-571.46752527083|-571.46752527083|-577.64509292694|-577.64509292694|-584.96227133492|-584.96227133492|-584.96227133492|-584.96227133492|501.61778802036|501.61778802036|501.61778802036|501.61778802036|501.61778802036|501.61778802036|501.61778802036|501.61778802036|501.61778802036|501.61778802036|501.61778802036|501.61778802036|501.61778802036|485.21974276568|467.61083750223|457.85291623512|451.01593557374
05907|954908|/equities/coor-service-management-ab|MSCI_EU_SMALLCAP|-43.768499670714|-43.768499670714|-43.768499670714|-43.808334679835|-45.128152153485|-46.521113181751|42.552862371784|42.552862371784|42.552862371784|42.552862371784|42.552862371784|42.552862371784|42.552862371784|42.552862371784|42.552862371784|42.552862371784|42.552862371784|42.552862371784|42.552862371784|42.552862371784|42.129847435798|41.787610906855|41.057344112678|40.799271541485|40.76542984044|40.76542984044|40.76542984044|40.76542984044|40.76542984044||39.873809136676|39.370752557471|39.370752557471|||39.130834191325|38.69759368155|38.692880622255|38.187929720364|38.187929720364|38.187929720364|38.178812444962|37.351203701929|37.351203701929|37.351203701929|37.351203701929|37.351203701929|37.351203701929|37.351203701929|37.351203701929|37.351203701929|37.351203701929|37.351203701929|37.351203701929|37.351203701929|37.351203701929|37.351203701929|37.351203701929|37.351203701929|37.351203701929|-42.048198165563|-42.048198165563|-42.048198165563|-42.048198165563|-42.048198165563|-42.048198165563|-42.048198165563|-42.048198165563|-42.048198165563|-42.048198165563|-42.048198165563|-42.048198165563|-42.048198165563|-42.048198165563|-42.048198165563|-42.048198165563|-42.048198165563|-46.32132915884|41.248357414487|41.248357414487|41.248357414487|41.248357414487|41.248357414487|41.248357414487|41.248357414487|41.248357414487|41.248357414487|-45.870263806193|-45.870263806193|-45.870263806193|-45.870263806193|-45.870263806193|-45.870263806193|-46.204738130403|-47.549323179856|-47.549323179856|-47.549323179856|-48.055914033933|-48.938793515147|45.096302050057|45.096302050057|45.096302050057|45.096302050057|45.096302050057|45.096302050057|45.096302050057|45.096302050057|44.396669715647|44.396669715647|44.132966723711|43.732588224165|43.732588224165|43.732588224165|43.683985635696|-47.189915606767|-47.189915606767|-47.189915606767|-47.189915606767|-47.189915606767|-47.189915606767|-47.189915606767|-47.82990725547|-48.123230224516|-48.354701631231|-49.061890938726|-49.563211179273|-49.988012870701|-50.795569508773|-51.045015486281|-51.045015486281|-51.045015486281|-51.045015486281|-51.045015486281|-51.045015486281|-51.045015486281|-51.045015486281|-51.045015486281|-51.258908423133|-51.258908423133|-51.426368910431|-51.426368910431|-51.426368910431|-51.426368910431|-51.426368910431|-51.426368910431|-51.426368910431|-51.426368910431|-51.426368910431|-51.426368910431|-51.479299976163|-52.990334459734|49.803173614077|49.803173614077|49.803173614077|49.803173614077|49.803173614077|49.803173614077|49.803173614077|49.498978951012|49.498978951012|49.490532506876|-52.804232454569|-52.804232454569|-52.804232454569|-52.804232454569||-53.006371869281|-53.42541248449|-54.268234381502|-54.828595622188|-55.615104551455|-55.774395896366|-55.774395896366|-55.774395896366|-55.774395896366|-55.774395896366|-55.774395896366|-55.774395896366||-55.774395896366|-55.774395896366|-55.774395896366|-55.774395896366|-56.485439460996|-56.654246116277|-56.654246116277|-56.915829526712|-57.68703382471|-58.682815742259|-59.011460621892|-60.507180248961||-63.641311684433|-64.851456791365|-65.318285154197|-65.539761222566|-65.539761222566|-65.539761222566|-65.594180704448|-66.526867788471|-66.865964590882|-66.884404804282|-68.410450248776|-69.066097060183||-69.066097060183|-69.066097060183|-69.066097060183|-69.709554238826|65.626126917811|65.626126917811|65.626126917811|65.626126917811|65.626126917811|65.626126917811|-68.979095326237|-68.979095326237|-68.979095326237|-68.979095326237|||-68.979095326237|-68.979095326237|-68.979095326237|-68.979095326237|-68.979095326237|-68.979095326237|-68.979095326237|-69.385106892908|-69.530693649172|-69.530693649172|-69.767436794571|-70.648815417067|-70.648815417067|-70.648815417067|-71.05255342974|-71.05255342974|-71.969502200173|66.681415598018|66.681415598018|66.681415598018|66.681415598018|66.681415598018|66.681415598018|66.681415598018|66.240462453744|65.877719431612|65.877719431612|65.877719431612|65.826815158611|65.826815158611|65.654790805982
05908|942711|/equities/tecnoinvest|MSCI_EU_SMALLCAP|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.091032846175|-20.265036961991|-20.383337223135|-20.383337223135|-20.383337223135|-20.383337223135|-20.383337223135|-20.383337223135|-20.475374658464|18.76425104928|18.76425104928|18.76425104928||18.76425104928|18.76425104928|18.76425104928|||18.76425104928|18.616946017212|18.398828492636|18.072031747494|17.873368858401|17.799298841759|16.790330656153|16.377745873129|16.377745873129|16.377745873129|16.264717056128|16.154612108149|16.154612108149|16.154612108149|16.154612108149|16.154612108149|16.038718501331|16.038718501331|16.030455037402|16.030455037402|15.822726908047|15.782475249324|15.774844484018|15.774844484018|15.711493947425|15.676972819713|15.676972819713|15.676972819713|15.676972819713|15.676972819713|15.676972819713|15.676972819713|15.594795018907|15.594795018907|15.594795018907|15.594795018907|15.378661454249|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.635822477732|-16.717025269837|-17.644472428793|-18.017190744076|-18.143683955987|-18.143683955987|-18.143683955987|-18.143683955987|-18.143683955987|-18.143683955987|-18.143683955987|-18.143683955987|-18.143683955987|-18.143683955987|-18.730203997117|17.168365952401|17.168365952401|17.168365952401|17.168365952401|16.895962076087|16.631625419081|16.608249760201|16.608249760201|16.608249760201|16.608249760201|16.608249760201|16.608249760201|16.608249760201|16.608249760201|16.608249760201|16.608249760201||16.608249760201|16.608249760201|16.608249760201|16.476943758385|16.327769619026|16.327769619026|16.010854568523|15.889958975368|-17.549911369511|-17.549911369511|-17.549911369511|-17.549911369511|-17.549911369511|-17.549911369511|-17.549911369511|-17.549911369511|-17.549911369511|-17.549911369511|-17.549911369511|-17.549911369511|-17.549911369511|-17.549911369511|-17.549911369511|-17.549911369511|-17.549911369511|-17.549911369511|-17.549911369511|-17.765247439138|-17.765247439138|-17.765247439138|-17.765247439138|-17.765247439138|-17.765247439138|-17.765247439138|-18.040274194867|-18.253082862596|-18.314536323261|-18.620041253514|-19.08671175368|17.668056983804|17.668056983804|17.668056983804|17.668056983804|17.440063497596|17.094514764208|-18.437087315915|-18.437087315915|-18.437087315915|-18.437087315915|-18.437087315915|-18.437087315915|-18.437087315915|-18.437087315915|-18.437087315915|-18.437087315915|-18.437087315915|-18.437087315915|-18.703985499671|-19.13331656912|-19.250637295548|-19.250637295548|-19.268275213591|-19.268275213591|-19.268275213591|-19.409139053781|-19.409139053781|-19.409139053781|-19.409139053781|-19.409139053781|-19.409139053781|-19.409139053781|-19.409139053781|-19.429599542043|-19.601307155551|-19.601307155551||-19.601307155551|-19.601307155551|-19.62089660638|-19.833217705549|-20.174686420031|-20.45465266712|-20.580724795742|-21.104138038868|-21.552375526687|-21.569858722565|-21.569858722565|-21.569858722565|-21.569858722565|-21.569858722565|||-21.569858722565|-21.652063772279|-21.786738207161|-21.803597982525|-21.927609908237|-21.927609908237|-21.927609908237|-22.111370118623|-22.111370118623|-22.323745657078|-22.345081614702|-22.345081614702|-22.345081614702|-22.345081614702|-22.867384485807|-22.867384485807|-22.994871833155|-23.295412516405|-23.919347312506|-24.207053955457|-24.953392249635|-25.48038141104|-25.48038141104|-25.48038141104|-25.48038141104|-25.504868103093|-25.706504051855|-25.706504051855|-25.737590179126|-25.737590179126|23.871638411309
05909|15254|/equities/recticel|MSCI_EU_SMALLCAP|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.656207914827|10.629119735822|10.584577672862|10.359530520862|10.141700612644|9.9753423839839|9.9753423839839|9.9753423839839|9.9753423839839|9.9753423839839|9.9753423839839|9.9753423839839|9.9753423839839|9.9753423839839|9.9753423839839|9.9753423839839|9.9753423839839|9.9753423839839|9.9753423839839|9.910363212465|9.910363212465|9.910363212465|9.910363212465|9.910363212465||9.910363212465|9.910363212465|9.910363212465|||9.7315147885997|9.6050165504569|9.5088226807362|9.5088226807362|9.5088226807362|9.5088226807362|-10.281508830277|-10.281508830277|-10.281508830277|-10.281508830277|-10.281508830277|-10.281508830277|-10.281508830277|-10.281508830277|-10.281508830277|-10.281508830277|-10.281508830277|-10.281508830277|-10.281508830277|9.4853802055693|9.4853802055693|9.4853802055693|9.4853802055693|9.4853802055693|9.4853802055693|9.4853802055693|9.4381999274731|9.3207777628898|9.0275306844711|8.8222567399343|8.6132181465871|8.6132181465871|8.3909485207966|8.3909485207966|8.3049422223227|8.0938249118744|-8.9592821243813|-8.9592821243813|-8.9592821243813|-8.9592821243813|-8.9592821243813|-9.2264247076831|-9.4401409558542|-9.4401409558542|-9.4401409558542|-9.4401409558542|-9.6196011362348|-9.7056867697594|-9.7056867697594|-9.7056867697594|-9.7056867697594|-9.7056867697594|-9.7056867697594|-9.7056867697594|-9.7056867697594|-9.7056867697594|-9.7085409273436|-9.7669639721979|-9.7669639721979|-10.091626712069|-10.179029222313|-10.212254837689|-10.276549732167|-10.276549732167|-10.440610792326|9.5949040223108|9.5949040223108|9.5949040223108|9.5949040223108|9.5949040223108|9.5949040223108|9.5949040223108|9.5949040223108|9.5949040223108|9.5949040223108|9.5949040223108|9.5949040223108|9.5949040223108|9.5949040223108|9.5949040223108|9.4587827047757|-10.715241502716|-11.296517443366|-11.296517443366|-11.296517443366|-11.330575227414|-11.367396231399|-11.367396231399|-11.367396231399|-11.367396231399|-11.367396231399|-11.563773812967|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.591954283321|-11.663282293307|-11.689202779119|-11.714669432447|-11.750932366822|-11.750932366822|-11.750932366822|-11.897702330984|-12.071891752258|-12.143230066029|-12.143230066029|-12.143230066029|-12.143230066029|-12.143230066029|-12.143230066029|-12.283588896557|-12.409543419728|-12.575048235665|-12.735608820132|-12.83734322037|-12.897781370949|-12.897781370949|-12.897781370949|-13.169165444217|-13.169165444217|-13.169165444217|-13.169165444217|-13.170183896844|-13.272426287139|-13.32163374843|-13.32163374843|-13.32163374843|-13.32163374843|-13.32163374843|-13.32163374843|-13.32163374843|-13.32163374843|-13.537370765891|-13.643297369939|-13.643297369939|-13.891440956308|-14.059378986572|-14.165976450416|-14.271084756291|-14.750475341199||-14.750475341199|-16.861574321763|-16.861574321763|-17.033970309381|-17.126662547921|-17.126662547921|-17.126662547921|-17.126662547921|-17.163043467158|-17.163043467158|-17.163043467158|-17.163043467158|-17.453381397055|-17.644916760243|||-17.644916760243|-17.735463287341|-17.849403118544|-17.854144308648|-17.854144308648|-17.854144308648|-17.854144308648|-17.854144308648|-17.854144308648|-17.854144308648|-17.854144308648|-17.854144308648|-17.854144308648|-17.854144308648|-17.854144308648|-17.854144308648|-17.854144308648|-17.854144308648|-17.854144308648|-17.854144308648|-17.854144308648|-17.854144308648|-17.854144308648|-17.854144308648|-17.854144308648|-17.854144308648|-17.854144308648|-17.854144308648|-17.854144308648|-17.906988398476|-17.906988398476
05910|1006463|/equities/alpha-fx-group-plc|MSCI_EU_SMALLCAP|1587.1459643553|1587.1459643553|1579.0510715059|1565.0567461177|1530.1963723682|1479.7959909994|-1709.0666290581|-1709.0666290581|-1709.0666290581|-1709.0666290581|-1709.0666290581|-1763.6296014056|-1786.8106682285|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083||-1805.6474756083|-1805.6474756083|-1805.6474756083|||-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1805.6474756083|-1816.1467429469|1600.4195557487|1600.4195557487|1600.4195557487|1600.4195557487|1600.4195557487|1600.4195557487|1600.4195557487|1600.4195557487|1600.4195557487|1600.4195557487|1600.4195557487|1600.4195557487|1600.4195557487|1581.855061943|1570.1167354922|1567.0741505469|1564.7759898991|1564.7759898991|1564.7759898991|1564.7759898991|1564.7759898991|1564.7759898991|1564.7759898991|1564.7759898991|1533.9177665546|-1740.1175824005|-1740.1175824005|-1740.1175824005|-1740.1175824005|-1740.1175824005|-1740.1175824005|-1754.0195360005|-1764.6639725659|-1764.6639725659|-1764.6639725659|-1805.8488584065|-1848.0542871184|-1877.8380967982|-1878.3409082183|-1878.3409082183|-1878.3409082183|-1883.1843017747|-1925.5751682045|-1951.6946313384|-1972.0818438899|-1972.0818438899|-1972.0818438899|-1972.0818438899|-1972.0818438899|-1998.4242709887|-2022.7408688612|-2033.3037377537|-2044.7263752819|-2074.6959725355|-2117.4641636241|-2117.4641636241|-2142.7379595823|-2153.1421528996|-2184.2982970054|-2184.2982970054|-2184.2982970054|-2184.2982970054|-2223.6647744504|-2228.516416056|-2229.2295820639|-2229.2295820639|-2229.2295820639|-2229.2295820639|-2229.2295820639|-2229.2295820639|-2230.2550911821|-2239.7278790912|-2246.9053826219|-2246.9053826219|-2246.9053826219|-2246.9053826219|-2246.9053826219||-2246.9053826219|-2246.9053826219|-2246.9053826219|-2247.3399785456|-2247.3399785456|-2258.1555317173|-2313.7839241303|2099.0876903462|2099.0876903462|2099.0876903462|2099.0876903462|2099.0876903462|2099.0876903462|2099.0876903462|2099.0876903462|2099.0876903462|2099.0876903462|2099.0876903462|2099.0876903462|2067.0418781625|2052.3243090694|2037.3545102547|2037.3545102547|2037.3545102547|-2226.5080116596|-2226.5080116596|-2226.5080116596|-2226.5080116596|-2226.5080116596|-2226.5080116596|-2226.5080116596|-2266.9314288884|-2266.9314288884|-2266.9314288884|-2292.8165788745|-2292.8165788745|-2299.0785726677|-2299.0785726677|-2299.0785726677|-2299.0785726677|-2299.0785726677|-2306.6428585197|-2310.1587316885|-2314.0652574317|-2337.9721779717|-2337.9721779717|-2337.9721779717|-2337.9721779717|-2337.9721779717|-2337.9721779717|-2337.9721779717|-2337.9721779717|-2337.9721779717|-2337.9721779717|-2337.9721779717|-2337.9721779717|-2337.9721779717|-2337.9721779717|-2337.9721779717|-2337.9721779717|-2337.9721779717|2097.0506048332|2097.0506048332|2097.0506048332||2097.0506048332|2097.0506048332|2097.0506048332|2097.0506048332|2097.0506048332|2097.0506048332|2097.0506048332|2097.0506048332|2097.0506048332|2097.0506048332|2097.0506048332|2097.0506048332|2097.0506048332|2050.0562275924||2023.2680550723|2004.6977955664|1983.164217296|1979.1824636623||1974.0916262914|1968.4351403238|1960.6501559153|1954.1668399059|1946.2964887843|1915.0516542048|1901.168504672|1860.10389408|1838.6709934222|1810.1899926914|1790.2111029904|1782.1790033227|1775.0481522502|1775.0481522502|||1712.2757247225|-1998.5282669031|-1998.5282669031|-1998.5282669031|-1998.5282669031|-1998.5282669031|-1998.5282669031|-1998.5282669031|-1998.5282669031|-1998.5282669031|-1998.5282669031|-1998.5282669031|-1998.5282669031|-2025.7424943672|-2027.92560482|-2027.92560482|-2027.92560482|-2027.92560482|-2027.92560482|-2027.92560482|-2027.92560482|-2027.92560482|-2027.92560482|-2029.5995121235|-2029.5995121235|-2040.6901302861|-2040.6901302861|-2053.8047412089|-2053.8047412089|-2053.8047412089|-2053.8047412089
05911|948745|/equities/melia-hotels-international-sa?cid=948745|MSCI_EU_SMALLCAP|6.0421721053578|6.0265798648704|6.0072636699545|6.0072636699545|6.0072636699545|6.0072636699545|6.0072636699545|6.0072636699545|6.0072636699545|6.0072636699545|6.0072636699545|6.0072636699545|5.9872375435154|5.8872683630215|5.8872683630215|5.7914092392642|-6.1090317661724|-6.1090317661724|-6.1111465753407|-6.1436819498691|-6.1436819498691|-6.1436819498691|-6.1436819498691|-6.1436819498691|-6.1436819498691|-6.1436819498691|-6.1557578185038|-6.2052866462024|-6.2573906790513||-6.2573906790513|-6.330434230886|5.9922833411218|||5.9922833411218|5.9922833411218|5.9922833411218|5.9922833411218|5.9922833411218|5.9922833411218|5.9303541231876|5.9303541231876|5.9303541231876|5.8626159350878|5.7679065246059|5.6689583601129|5.6689583601129|5.5877315271311|5.524701858937|5.4491132910376|5.4378971932864|5.4378971932864|5.4378971932864|5.4378971932864|5.4378971932864|5.4378971932864|5.4378971932864|5.4237747323221|5.39086102244|5.3415122958989|5.2744582199356|5.208842174135|-5.5068018648534|-5.5068018648534|-5.5068018648534|-5.5068018648534|-5.5068018648534|-5.5068018648534|-5.5068018648534|-5.5068018648534|-5.5068018648534|-5.5068018648534|-5.5068018648534|-5.5068018648534|-5.5068018648534|-5.5068018648534|-5.5068018648534|-5.5068018648534|-5.5068018648534|-5.5686684685183|-5.6674096934478|-5.7427293338131|-5.7427293338131|-5.7427293338131|-5.785810474748|-5.810850370469|-5.810850370469|-5.810850370469|-5.810850370469|-5.83395793973|-5.83395793973|-5.83395793973|-5.9849531445082|-6.0474598979504|-6.0474598979504|-6.0474598979504|-6.0738443903957|-6.0781603447634|-6.1801781513115|5.9894006150091|5.9894006150091|5.9894006150091|5.9894006150091|5.9894006150091|5.9894006150091|-6.2265140131438|-6.2265140131438|-6.2265140131438|-6.2265140131438|-6.2265140131438|-6.2265140131438|-6.2583491620449|-6.3107355806668|-6.3107355806668|-6.3107355806668|-6.3107355806668|-6.3107355806668|-6.3107355806668||-6.3107355806668|-6.3772044266987|-6.3772044266987|-6.4213781532502|-6.4213781532502|-6.4213781532502|-6.5198644992219|-6.5781830015565|-6.6113143168981|-6.6731269583763|-6.7230811833492|-6.7230811833492|-6.7230811833492|-6.7230811833492|-6.7230811833492|-6.7230811833492|-6.7230811833492|-6.8684238591846|6.4528624041151|6.3820693739333|6.179993597457|6.179993597457|6.179993597457|6.179993597457|6.179993597457|6.179993597457|6.179993597457|6.179993597457|6.179993597457|6.179993597457|6.1639010699487|6.1639010699487|6.1639010699487|6.0976676181396|-6.4824474383479|-6.4824474383479|-6.4843861581094|6.1565854032051|6.1565854032051|6.1565854032051|6.1565854032051|6.1565854032051|6.1565854032051|6.1565854032051|6.1565854032051|6.1565854032051|6.1565854032051|6.1565854032051|6.1565854032051|6.1565854032051|6.1565854032051|6.1565854032051|6.1328726829436|6.0759698087801|6.0599664775122|5.9671848976599|5.8613165709693|5.8236850735566|5.8023269378871|5.8023269378871|5.7703635122743|5.6698480343782|5.6335088143735|5.6335088143735||5.6335088143735|5.6335088143735|5.6335088143735|5.6335088143735|5.514454193688|5.4788379092753|-5.8538485279336|-5.8538485279336|-5.8538485279336|-5.8538485279336|-5.9464985784176|-6.0255539082027|-6.0367954488427|-6.0367954488427||-6.0367954488427|-6.0367954488427|-6.0497380932266|-6.0497380932266||-6.0497380932266|-6.0497380932266|-6.0497380932266|-6.0497380932266|-6.0497380932266|-6.0497380932266|-6.0497380932266|-6.0497380932266|-6.0497380932266|-6.0497380932266|-6.0497380932266|-6.0497380932266|-6.0497380932266|-6.0497380932266|||-6.0497380932266|-6.0497380932266|-6.0497380932266|-6.0497380932266|-6.0497380932266|-6.0497380932266|-6.0497380932266|-6.0497380932266|-6.0497380932266|-6.0574870330421|-6.2033188058632|-6.3297986933144|-6.344220871015|-6.3791342513248|-6.5273273256609|-6.5273273256609|-6.5273273256609|-6.5273273256609|-6.5273273256609|6.0970837869584|6.0970837869584|6.0970837869584|6.0970837869584|5.9623153252005|5.882561093104|5.882561093104|5.882561093104|5.882561093104|5.882561093104|5.882561093104|5.882561093104
05912|32424|/equities/emis-group|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1930.860274244|-1930.860274244|-1930.860274244|-1930.860274244|-1930.860274244|-1930.860274244|-1930.860274244|-1930.860274244|-1930.860274244|-1930.860274244|-1930.860274244|-1931.9558602712|-1933.1731780791|-1934.5257534212|-1935.4286393265|-1937.2984772899|-1937.7760858776|1914.3599045804|1913.0353445533|1911.5281022923|1910.2734936495|1898.6761659989|1898.6761659989|1898.6761659989|1898.6761659989|1898.6761659989|1898.6761659989|1898.6761659989|1898.6761659989|1898.6761659989|1898.6761659989|1898.6761659989|1898.6761659989|1898.6761659989|1898.6761659989|1898.6761659989|1898.6761659989|1890.7512955544|1888.5744023349|1888.5744023349|1884.4244254459|1880.9937734989|1879.1041927766|1878.5602141962||1872.0669046625|1868.4076718472|1864.341857608|1858.8242862311|1854.4724057082|1849.6355723146|1843.3967567819|1835.7141698618|1830.0157442909|1820.9063825454|1810.8976692453|1416.0684823212|1405.3538692458|1387.7265213842|1378.0519901773|1377.366075783|1363.5178619811|1361.7976244234|1350.7751382483|-1462.600840528|-1462.600840528|-1462.600840528|-1462.600840528|-1462.600840528|-1462.600840528|-1462.600840528|-1462.600840528|-1462.600840528|-1462.600840528|-1462.600840528|-1462.600840528|-1462.600840528|-1462.600840528|-1462.600840528|-1462.600840528|-1462.600840528|-1462.600840528|-1462.600840528|-1462.600840528|-1462.600840528|-1462.600840528|-1462.600840528|-1462.600840528|-1462.600840528|-1462.600840528|-1462.600840528|-1462.600840528|-1462.600840528|-1462.600840528|-1462.600840528|-1462.600840528|-1462.600840528|-1479.1906596025|-1479.1906596025|-1485.1405880628|-1485.1405880628|-1485.1405880628|-1485.1405880628|-1485.1405880628|-1485.1405880628|-1485.1405880628|-1485.1405880628|-1498.8987218489|-1498.8987218489||-1498.8987218489|-1498.8987218489|-1516.1096909432|-1523.7885454924|-1529.7372727694|-1533.819191966|-1534.35465774|-1649.0607308222|-1677.8899631403|-1677.8899631403|-1677.8899631403|-1688.3716503954|-1688.3716503954|-1688.3716503954||-1688.3716503954|-1688.3716503954|-1688.3716503954|-1688.3716503954||-1688.3716503954|-1688.3716503954|-1688.3716503954|-1688.3716503954|-1688.3716503954|-1688.3716503954|-1688.3716503954|-1688.3716503954|-1688.3716503954|-1688.3716503954|-1688.3716503954|-1688.3716503954|-1688.3716503954|-1688.3716503954|||-1688.3716503954|-1688.3716503954|-1688.3716503954|-1688.3716503954|-1701.4573649142|-1854.5823243815|-1854.5823243815|-1854.5823243815|-1854.5823243815|-1854.5823243815|-1854.5823243815|-1854.5823243815|-1854.5823243815|-1854.5823243815|-1854.5823243815|-1872.1447422307|-1872.1447422307|-1872.1447422307|-1872.1447422307|-1872.1447422307|-1872.1447422307|-1872.1447422307|-1882.1624571313|-1882.1624571313|-1882.1624571313|-1882.1624571313|-1882.1624571313|-1882.1624571313|-1882.1624571313|-1882.1624571313|-1882.1624571313
05913|7464|/equities/van-lanschot|MSCI_EU_SMALLCAP|26.601017139883|26.601017139883|26.601017139883|26.601017139883|26.601017139883|26.601017139883|26.601017139883|26.601017139883|26.601017139883|26.601017139883|26.601017139883|-28.244056768494|-28.244056768494|-28.244056768494|-28.244056768494|-28.244056768494|-28.244056768494|-28.346173996481|-29.00130509751|-29.265338467414|-29.300269496591|-29.300269496591|-29.300269496591|-29.300269496591|-29.300269496591|-29.300269496591|-29.300269496591|-29.300269496591|-29.300269496591||-29.300269496591|-29.300269496591|-29.300269496591|||-29.300269496591|-29.300269496591|-29.722521450951|-30.091690331514|28.548222116708|28.548222116708|28.200801588958|28.126304903729|28.126304903729|28.126304903729|28.014574675774|28.014574675774|27.927305809895|27.911796601515|27.911796601515|27.796440371651|27.587712138647|27.239123814365|27.20077033428|27.20077033428|26.99529950252|26.99018605686|26.99018605686|26.976463829744|26.976463829744|26.709959492936|26.352732748736|26.194703838283|25.485782593549|25.176207362091|25.176207362091|25.176207362091|25.176207362091|25.176207362091|25.176207362091|24.918007226427|24.103341256733|-25.638454428616|-25.638454428616|-25.638454428616|-25.638454428616|-25.638454428616|-26.186185671881|-26.186185671881|-26.186185671881|-26.21083369565|-26.21083369565|-26.21083369565|-26.21083369565|-26.21083369565|-26.21083369565|-26.21083369565|-26.21083369565|-26.21083369565|-26.21083369565|-26.21083369565|-26.21083369565|-26.231481502586|-26.601645626551|-26.97633082583|-26.97633082583|-26.97633082583|-27.19036830481|-27.403187153693|-27.795206994874|-28.07245293708|-28.081416145701|-28.081416145701|-28.081416145701|-28.25435057364|-28.713167515972|-28.720185959316|-29.014096591182|-29.068440275399|-29.467710421051|-29.525233928324|-29.775072201474|-29.775072201474|-29.775072201474|-29.775072201474|-29.775072201474|-29.775072201474|-29.775072201474|-29.775072201474|-29.775072201474|-29.775072201474|-29.775072201474|-31.450080456981|-32.047310262531|30.150286942306|30.150286942306|30.150286942306|30.150286942306|30.150286942306|30.150286942306|30.150286942306|30.150286942306|29.728096623755|29.272885900445|28.903206301737|28.400785288334|-30.208227400936|-30.208227400936|-30.208227400936|-30.208227400936|-30.208227400936|-30.208227400936|-30.208227400936|-30.208227400936|-30.208227400936|-30.208227400936|-30.381362549638|-30.457069732718|-30.552299978526|-30.623067801883|-30.623067801883|-30.623067801883|-30.623067801883|-31.033529118744|28.828841436705|28.828841436705|28.828841436705|28.828841436705|28.828841436705|28.828841436705|28.759823945718|27.966470881256|27.587745741509|-27.761799969258|-27.761799969258|-27.761799969258|-27.761799969258|-27.761799969258|-27.761799969258|-27.761799969258|-27.761799969258|-27.761799969258|-27.761799969258|-27.761799969258|-27.761799969258|-27.761799969258|-27.761799969258|-27.761799969258|-27.761799969258|-27.761799969258|-27.761799969258|-27.761799969258|-27.910333383946|-28.686481728453|-28.918313201156|-29.239161052332|-29.239161052332|-29.239161052332|-29.239161052332|-29.239161052332|-29.239161052332|-29.239161052332|-29.239161052332|-29.239161052332|-29.239161052332|-29.239161052332|-29.239161052332|-29.239161052332|-29.239161052332|-29.239161052332|-29.239161052332|-29.239161052332|-29.351845253425|-29.590939191665||-29.706599398549|-29.707837882964|-29.707837882964|-30.069243508759|28.116880642612|28.116880642612|28.116880642612|28.116880642612|27.924236493885|27.924236493885|-29.129400400188|-29.129400400188|-29.129400400188|-29.129400400188|||-29.129400400188|-29.129400400188|-29.129400400188|-29.129400400188|-29.129400400188|-29.129400400188|-29.129400400188|-29.129400400188|-29.129400400188|-29.129400400188|-29.129400400188|-29.129400400188|-29.129400400188|-29.129400400188|-29.25146874992|-29.25146874992|-29.25146874992|-29.25146874992|-29.25146874992|27.05158261203|27.05158261203|26.737869039104|26.653188351045|26.345209257746|-28.175411360463|-28.175411360463|-28.175411360463|-28.175411360463|-28.175411360463|-28.175411360463|26.645520128999
05914|40153|/equities/ideagen-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05915|28365|/equities/greatland-gold-plc|MSCI_EU_SMALLCAP|-8.6892886410677|-8.6892886410677|-8.6892886410677|-8.6892886410677|-8.6892886410677|-8.8466922423754|-8.8466922423754|-8.8466922423754|-9.0129914704863|-9.0366570887636|-9.0544818980739|-9.0544818980739|-9.0544818980739|-9.0544818980739|-9.0544818980739|-9.0544818980739|-9.0544818980739|-9.0544818980739|-9.3482022664332|-9.8395579812023|-9.9756198455992|-10.24707355311|-10.24707355311|-10.24707355311|-10.24707355311|-10.24707355311|-10.24707355311|-10.24707355311|-10.24707355311||-10.24707355311|-10.24707355311|-10.24707355311|||-10.24707355311|-10.864905307941|-10.864905307941|-11.029821022427|-11.029821022427|-11.029821022427|-11.029821022427|-11.243134295583|9.3105582729722|9.3105582729722|9.3105582729722|9.3105582729722|9.3105582729722|9.3105582729722|9.2506197840798|9.0406389667842|8.9940651737157|8.8079944012897|8.6987193833|8.6987193833|8.6987193833|8.6987193833|8.6987193833|8.6987193833|8.6987193833|8.6987193833|8.2894609515542|7.7804226416873|7.4270654924768|7.4270654924768|7.3037848423609|7.3037848423609|7.2542052744372|7.2468509915336|7.2468509915336|7.2468509915336|7.2468509915336|6.953390201249|6.5215446511002|6.2339381155142|5.8238436038564|5.8238436038564|5.5387151302309|5.496484613886|5.496484613886|-7.1012466529576|-7.1012466529576|-7.1012466529576|-7.1012466529576|-7.1402741912966|-7.1932771114482|-7.1932771114482|-7.1932771114482|-7.1932771114482|-7.1932771114482|-7.1932771114482|-7.1932771114482|-7.1932771114482|-7.3063078354877|5.928297547011|5.928297547011|5.928297547011|5.928297547011|5.928297547011|5.928297547011|5.928297547011|5.928297547011|5.928297547011|5.928297547011|5.928297547011|5.928297547011|-6.9914013621728|-6.9914013621728|-6.9914013621728|-6.9914013621728|-6.9914013621728|-6.9914013621728|-7.0848906567274|-7.2332116288805|-7.4091240479841|-7.4156934767182|-7.5229927466109|-7.6311032955067|-7.6401146986105||-7.6501273687259|-7.661252557743|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.7627005204425|-7.836874437769|-7.836874437769|-7.836874437769|-7.836874437769|-7.836874437769|-7.836874437769|-7.836874437769|-7.836874437769|-7.836874437769|-7.836874437769|-7.836874437769|-7.836874437769|-7.836874437769|-7.836874437769|-7.836874437769|-7.836874437769|-7.836874437769|-7.923193932065|-8.1035490306314|-8.2961653903785|-8.3046702261876|-8.3046702261876|-8.3046702261876|-8.3046702261876|-8.3046702261876|-8.3046702261876|-8.3046702261876|-8.3046702261876|-8.3046702261876|-8.3046702261876||-8.3046702261876|-8.3046702261876|-8.310744695764|-8.6074940682575|-8.9159934521963|-8.9206594362579|-9.0273572651352|-9.0273572651352|-9.3129765949355|7.6979109658727|7.6979109658727|7.6979109658727|7.6979109658727|7.6254566393438||7.2171742344502|7.1524160597726|6.8582400452212|6.7674890239057||6.6083212648296|6.5686947560718|6.5686947560718|6.5686947560718|6.5686947560718|6.5686947560718|6.5686947560718|6.5686947560718|6.5686947560718|6.5686947560718|6.5686947560718|6.4117443661591|6.4117443661591|6.4117443661591|||6.4117443661591|6.4117443661591|6.4117443661591|6.4117443661591|-7.9769101309465|-7.9769101309465|-7.9769101309465|-7.9769101309465|-8.0021223147365|-8.0301358522808|-8.246262186306|-8.3683469753986|-8.530321257694|-8.530321257694|-8.530321257694|-8.6021433839677|-8.6021433839677|-8.6021433839677|-8.6021433839677|-8.7559806429344|-8.7559806429344|-8.7559806429344|-8.7559806429344|7.3320558677965|7.3320558677965|7.3320558677965|7.3320558677965|7.3320558677965|7.3320558677965|7.3320558677965|7.3320558677965
05916|1166927|/equities/vaccibody-as|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05917|994376|/equities/svolder-ab-b|MSCI_EU_SMALLCAP|-60.670699762931|-60.670699762931|-60.670699762931|-60.847162028436|-60.847162028436|-60.948431497189|-60.948431497189|-60.948431497189|-60.948431497189|-60.948431497189|-60.948431497189|-60.948431497189|-60.948431497189|-60.948431497189|-60.973255269365|-61.02584130746|56.427749072332|56.427749072332|56.427749072332|56.427749072332|56.427749072332|56.427749072332|56.427749072332|56.427749072332|56.427749072332|56.427749072332|56.427749072332|56.427749072332|56.427749072332||56.427749072332|55.505832895988|55.134260002501|||54.064491095146|54.064491095146|54.064491095146|54.064491095146|54.064491095146|54.064491095146|53.36887763827|53.282655110141|53.282655110141|53.282655110141|53.282655110141|52.741838205942|52.493708439545|51.811856384784|51.811856384784|51.811856384784|51.811856384784|51.811856384784|51.811856384784|51.811856384784|51.502062607375|51.330068588882|50.669488453956|50.669488453956|50.669488453956|50.669488453956|50.669488453956|50.669488453956|49.117324031531|49.117324031531|49.117324031531|49.117324031531|48.92758005321|48.894535469346|48.69115047911|48.445723432735|-52.380183837528|-52.380183837528|-52.380183837528|-52.380183837528|-52.380183837528|-52.380183837528|-52.706673212168|-52.706673212168|-52.706673212168|-53.005194102523|-53.927992938622|49.695662871781|49.695662871781|49.695662871781|49.695662871781|49.695662871781|-53.295229335987|-53.295229335987|-53.295229335987|-53.295229335987|-53.295229335987|-53.295229335987|-53.589225036888|-53.589225036888|-53.589225036888|-53.589225036888|-53.589225036888|-53.589225036888|-54.465248989826|-54.649165815518|-54.682406843157|-54.762848204118|-54.762848204118|-55.608720904966|-56.757372504865|-56.757372504865|-56.96374663423|53.93615336324|53.93615336324|53.93615336324|53.93615336324|53.93615336324|53.93615336324|-57.234346815007|-57.234346815007|-57.234346815007|-57.234346815007|-57.234346815007|-57.234346815007|-57.234346815007|-57.234346815007|-57.234346815007|-57.234346815007|-57.234346815007|-57.524274450825|-57.854748203011|-58.508052033022|-59.37005950989|-60.050066757883|-60.751348349712|-60.751348349712|-60.751348349712|-60.751348349712|-61.134829041319|-61.285594441956|-61.285594441956|-61.400659643352|-61.925277107796|-61.925277107796|-61.925277107796|-61.925277107796|-61.925277107796|-61.925277107796|-61.925277107796|-61.925277107796|-61.925277107796|-61.925277107796|-61.925277107796|-61.925277107796|-62.691975878169|-62.875719887307|-62.875719887307|-62.875719887307|-63.297869762819|-63.297869762819|-63.297869762819|-63.297869762819|-63.297869762819|-63.297869762819|-63.297869762819|-63.297869762819|-63.297869762819|-63.297869762819|-63.297869762819||-63.297869762819|-63.297869762819|-63.35596538588|-65.939962557119|59.488316643923|59.488316643923|59.394058451393|59.394058451393|59.394058451393|59.394058451393|59.394058451393|59.394058451393||59.041231017856|59.041231017856|59.041231017856|59.041231017856|59.041231017856|59.041231017856|59.041231017856|59.041231017856|59.041231017856|59.041231017856|59.041231017856|59.041231017856||58.830609482113|58.830609482113|58.830609482113|58.830609482113|58.830609482113|58.506230214772|58.364902607688|58.364902607688|58.364902607688|58.364902607688|58.364902607688|58.163778852631||-61.945878185176|-61.945878185176|-61.945878185176|-61.945878185176|-61.945878185176|-61.945878185176|-61.945878185176|-61.945878185176|-61.945878185176|-61.945878185176|-61.945878185176|-61.945878185176|-61.945878185176|-61.945878185176|||-61.945878185176|-61.945878185176|-61.945878185176|-61.945878185176|-61.945878185176|-61.945878185176|-61.945878185176|-61.945878185176|-62.122196366934|-62.122196366934|-62.220220118262|-63.053576078125|-63.619107952467|-63.619107952467|-64.870748920636|-64.870748920636|-64.904164865498|-65.903515686464|-66.74168529982|-68.566317245636|-70.049241036479|-70.545824865836|-71.428013365537|-71.428013365537|-71.428013365537|-71.428013365537|-72.281990501947|-72.281990501947|-72.523322288269|-72.955222125562|-72.955222125562
05918|29838|/equities/credito-emiliano-spa|MSCI_EU_SMALLCAP|8.28444858759|8.28444858759|8.28444858759|8.28444858759|8.28444858759|8.28444858759|8.28444858759|8.28444858759|8.28444858759|8.28444858759|8.28444858759|8.2143871118554|8.1582077134459|8.0980085916883|8.0294536559191|8.0077266128423|7.9716521602529|7.9716521602529|7.9716521602529|7.9716521602529|7.9716521602529|7.9716521602529|7.9716521602529|7.9716521602529|7.9716521602529|7.9496137148427|-8.3238538049768|-8.3238538049768|-8.3238538049768||-8.3238538049768|-8.3238538049768|-8.3238538049768|||-8.3238538049768|-8.3238538049768|-8.3238538049768|-8.3238538049768|-8.3465042404676|7.8980201259797|7.8980201259797|7.8980201259797|7.8980201259797|7.895577379459|7.8411976456575|7.7957751088597|7.79107711853|7.79107711853|7.79107711853|7.79107711853|7.7178636451718|7.6681817792253|7.6208691998146|7.6208691998146|7.6208691998146|7.6208691998146|7.6208691998146|7.6208691998146|7.6134183754918|7.6134183754918|7.5987977838513|7.5436645454827|7.4796272324923|7.4143194289428|7.4143194289428|7.4143194289428|7.4143194289428|7.4143194289428|7.4143194289428|-7.9069505600128|-7.9069505600128|-7.9069505600128|-7.9069505600128|-7.9069505600128|-7.9069505600128|-7.9069505600128|-7.9632781774902|-8.0453090172238|-8.0605929039456|-8.0605929039456|-8.0605929039456|-8.0605929039456|-8.0605929039456|-8.0605929039456|-8.0605929039456|-8.0605929039456|-8.0605929039456|-8.0605929039456|-8.0605929039456|-8.0605929039456|-8.0605929039456|-8.0895331772816|-8.0895331772816|-8.0895331772816|-8.0895331772816|-8.0895331772816|-8.0895331772816|-8.206703573758|7.5964874165511|7.5964874165511|7.5964874165511|7.5964874165511|7.5133195339812|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346||-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|-7.8061022802346|7.4014272243629|7.4014272243629|7.4014272243629|7.4014272243629|7.4014272243629|7.4014272243629|7.3493638072687|7.2909596798903|7.2710663343013|7.2356292433806|7.2160853097551|7.2160853097551|7.2150946137765|7.2067715589049|7.1464128697187|7.1310141576959|6.9905714738847|6.9428573171829|6.9420638129154|6.9170108835914|6.9170108835914|6.9170108835914|6.9170108835914|6.9170108835914|6.9170108835914|6.8361233650554|6.8156925504857|6.7885472581844|6.7389412771839|-7.0591208619174|-7.0591208619174|-7.0591208619174|-7.0591208619174|-7.0591208619174|-7.0591208619174|-7.0591208619174|-7.0591208619174|-7.0591208619174|-7.0591208619174|-7.0591208619174|-7.0591208619174|-7.0591208619174|-7.0591208619174|-7.0591208619174|-7.0591208619174|-7.0591208619174|-7.0591208619174|-7.0591208619174|-7.0629117932912|-7.235817207598|-7.235817207598|-7.3225745246402|-7.3284164849908|-7.3687375514236|-7.3687375514236|-7.3687375514236|-7.3687375514236|-7.3687375514236|-7.3687375514236|-7.3687375514236|-7.3687375514236|-7.3687375514236|-7.3687375514236|-7.3687375514236|-7.3687375514236|-7.3687375514236|-7.3687375514236|-7.3687375514236|-7.3687375514236|-7.3687375514236||-7.3687375514236|-7.3687375514236|-7.3687375514236|-7.3687375514236|-7.3687375514236|-7.3687375514236|-7.3687375514236|-7.3687375514236|-7.3687375514236|-7.3687375514236|-7.3687375514236|-7.3687375514236|-7.3687375514236|-7.3687375514236|||-7.3687375514236|-7.3687375514236|-7.4507358336089|-7.4507358336089|-7.4507358336089|-7.4507358336089|-7.4507358336089|-7.4507358336089|-7.4648589381021|-7.4648589381021|-7.534807735062|-7.534807735062|-7.534807735062|-7.534807735062|-7.6681198338406|-7.6801331020877|-7.8607033068919|-7.8952258223719|-8.1141397814427|7.7178430908777|7.7178430908777|7.7178430908777|7.7178430908777|7.6971917948575|7.6971917948575|7.6971917948575|7.6868798292844|7.67355800346|7.67355800346|7.67355800346|7.67355800346
05919|954889|/equities/cairn-homes-plc|MSCI_EU_SMALLCAP|118.6219249859|117.05880569248|116.90515593284|116.90515593284|116.90515593284|116.90515593284|116.90515593284|116.90515593284|116.90515593284|116.90515593284|116.90515593284|116.07716639044|116.07716639044|116.07716639044|114.24129700663|114.23477496043|113.19347189682|111.60652456038|110.64724720576|107.26173849004|107.26173849004|107.26173849004|107.26173849004|107.26173849004|107.26173849004|107.26173849004|107.26173849004|107.26173849004|107.26173849004||107.26173849004|107.26173849004|107.26173849004|||106.55748610913|104.84165080852|104.48766974624|104.48766974624|104.48766974624|104.48766974624|104.48766974624|104.48766974624|104.48766974624|104.48766974624|103.84407424062|103.79013029614|103.79013029614|103.79013029614|103.79013029614|103.79013029614|103.79013029614|103.79013029614|103.79013029614|103.79013029614|103.79013029614|103.79013029614|103.79013029614|103.79013029614|103.79013029614|100.14458599664|99.605099790373|99.472333185185|96.662035668679|95.797853385235|95.797853385235|95.797853385235|93.81984065509|93.72430032192|93.72430032192|93.72430032192|93.72430032192|93.72430032192|93.72430032192|93.72430032192|93.72430032192|93.72430032192|93.72430032192|93.72430032192|93.72430032192|93.72430032192|93.72430032192|93.72430032192|93.72430032192|93.72430032192|93.72430032192|93.72430032192|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|92.795872137966|90.384304918649|90.356269517665|-97.025962533507|-97.025962533507||-97.025962533507|-97.025962533507|-97.025962533507|-97.025962533507|-98.071401819223|-98.071401819223|-98.554148882006|-98.554148882006|-98.554148882006|-99.161420584429|-99.161420584429|-99.738973172434|-99.738973172434|-99.738973172434|-99.738973172434|-99.738973172434|-99.738973172434|-99.738973172434|-99.738973172434|-99.752034887286|-99.752034887286|-99.752034887286|-99.752034887286|-99.84749603091|-99.84749603091|-99.84749603091|-99.84749603091|-99.84749603091|-99.84749603091|-99.84749603091|-99.84749603091|-99.84749603091|-99.84749603091|-99.84749603091|-99.84749603091|-99.84749603091|-101.24721781212|94.121243448472|94.121243448472|94.121243448472|94.121243448472|94.121243448472|94.121243448472|94.121243448472|94.121243448472|94.121243448472|94.121243448472|94.121243448472|93.963672451049|93.963672451049|93.963672451049|93.963672451049|92.89852418267|91.803914063101|90.098798320167|89.973671327556|89.434318951462|88.221468214298|87.518295981382|87.441325045865|87.441325045865|87.441325045865|87.441325045865|87.441325045865||87.441325045865|87.441325045865|87.441325045865|87.441325045865|87.352211529877|87.352211529877|86.81959345551|86.81959345551|86.81959345551|86.81959345551|86.81959345551|86.81959345551|86.81959345551|86.81959345551||86.81959345551|86.81959345551|86.81959345551|86.81959345551||86.81959345551|86.81959345551|86.81959345551|86.81959345551|86.81959345551|86.81959345551|86.81959345551|86.81959345551|85.563565657697|85.563565657697|85.563565657697|85.563565657697|85.563565657697|85.563565657697|||85.563565657697|85.563565657697|85.563565657697|85.563565657697|85.563565657697|85.563565657697|85.563565657697|85.563565657697|85.563565657697|85.563565657697|85.563565657697|85.563565657697|85.563565657697|85.563565657697|85.563565657697|85.563565657697|85.563565657697|85.563565657697|85.563565657697|85.563565657697|85.563565657697|85.217796138218|85.206219782753|83.195797300254|81.49532990976|79.590313982503|79.590313982503|79.590313982503|79.590313982503|79.590313982503|79.590313982503
05920|29836|/equities/el-en-spa|MSCI_EU_SMALLCAP|-9.6756855319858|-9.6756855319858|-9.6756855319858|-9.6756855319858|-9.7052058986956|-9.7784273846168|-9.7784273846168|-9.7784273846168|-9.7784273846168|-9.9190858981365|9.1219034957505|9.1219034957505|9.1219034957505|9.1219034957505|9.1219034957505|9.1219034957505|9.1219034957505|9.1219034957505|9.1219034957505|9.1219034957505|9.1219034957505|9.1219034957505|9.1219034957505|9.1219034957505|9.1219034957505|9.1219034957505|9.1219034957505|9.1219034957505|9.1219034957505||9.1219034957505|9.1219034957505|9.1219034957505|||8.9798811099677|8.9798811099677|8.8898679571845|8.8301310889697|8.7909334109124|8.7909334109124|8.67696360595|8.67696360595|8.67696360595|8.67696360595|8.67696360595|8.67696360595|8.67696360595|8.67696360595|8.67696360595|8.67696360595|8.67696360595|8.67696360595|8.67696360595|8.67696360595|8.67696360595|8.67696360595|8.67696360595|8.67696360595|8.67696360595|8.67696360595|8.67696360595|8.67696360595|8.67696360595|8.67696360595|8.67696360595|8.67696360595|8.5446311699152|8.5446311699152|8.5446311699152|8.319867847893|8.2179085927245|-9.0866409528452|-9.0866409528452|-9.0866409528452|-9.0866409528452|-9.0866409528452|-9.1288335715278|-9.1288335715278|-9.1288335715278|-9.1288335715278|-9.1288335715278|-9.1764816613709|-9.1828108424951|-9.1828108424951|-9.1828108424951|-9.1828108424951|-9.1828108424951|-9.2520121065565|-9.3119581504871|-9.3128021227328|-9.3128021227328|-9.3128021227328|-9.3128021227328|-9.3128021227328|-9.3128021227328|-9.3128021227328|-9.3128021227328|-9.3128021227328|-9.484779992259|-9.5253116980266|-9.8401067922969|-9.8401067922969|-10.032618225775|-10.169020587826|-10.469467196889|-10.47829668834|-10.573385586497|-11.052650732196|10.271305583922|10.271305583922|10.271305583922|10.271305583922|10.271305583922|10.271305583922|10.263648750125|10.263648750125|10.144054573707|-10.887451014874|-10.887451014874|-10.887451014874|-10.887451014874|-10.887451014874|-10.887451014874|-10.887451014874|-10.887451014874|-10.887451014874|-10.887451014874||-10.887451014874|-10.905927581991|-10.905927581991|-10.951586108964|-10.970650573087|-11.017389822351|-11.149321980329|-11.284802007512|-11.414915596425|-11.414915596425|-11.414915596425|-11.414915596425|-11.414915596425|-11.414915596425|-11.414915596425|-11.414915596425|-11.414915596425|-11.414915596425|-11.414915596425|-11.414915596425|-11.414915596425|-11.414915596425|-11.414915596425|-11.414915596425|-11.414915596425|-11.414915596425|-11.414915596425|-11.414915596425|-11.414915596425|-11.414915596425|-11.414915596425|-11.414915596425|-11.414915596425|-11.414915596425|-11.564350643621|-11.569278495031|10.884842419016|10.884842419016|10.884842419016|10.884842419016|10.884842419016|10.884842419016|10.788941052945|10.788941052945|10.705490063067|10.352766512098|-11.121761207553|-11.121761207553|-11.121761207553|-11.121761207553|-11.121761207553|-11.121761207553|-11.121761207553|-11.121761207553|-11.494734742875|-11.672482943795|-11.711092180965|-11.77732472393|-12.090915891562|-12.115646342564|-12.115646342564|-12.115646342564|-12.118496078174|-12.136106378415|-12.138451874895|-12.165433681358|-12.165433681358|-12.189671849455|-12.189671849455|-12.289635286558|-12.354594400446|-12.387400324601|-12.387400324601|-12.419205216574|-12.419205216574||-12.419205216574|-12.455228306638|-12.482475680098|-12.651084019061|-12.687450204509|-12.687450204509|-12.796055725568|-12.945617441064|-12.990130534576|-13.255778248426|-13.255778248426|-13.269753490683|-13.315281641479|-13.348296436692|||-13.348296436692|-13.348296436692|-13.348296436692|-13.348296436692|-13.44421835412|-13.530241971429|-13.601380406944|-13.769856092086|-13.769856092086|-13.769856092086|-13.769856092086|-14.084285070224|-14.402882454478|-14.402882454478|-15.594869584599|-16.183188088248|-16.216293553198|-16.216293553198|-16.216293553198|15.091412955867|15.091412955867|15.091412955867|15.091412955867|15.091412955867|14.961014251297|14.914377174011|14.914377174011|14.914377174011|14.914377174011|14.914377174011|14.914377174011
05921|29867|/equities/italmobiliare-spa|MSCI_EU_SMALLCAP|27.332394778131|27.332394778131|27.332394778131|27.332394778131|27.332394778131|27.332394778131|27.332394778131|27.332394778131|27.332394778131|27.332394778131|27.332394778131|27.332394778131|27.332394778131|27.332394778131|27.332394778131|27.332394778131|27.332394778131|27.332394778131|27.332394778131|27.332394778131|27.332394778131|27.332394778131|27.332394778131|27.332394778131|26.919326874281|26.785362981718|26.761514000276|26.698782560976|26.698782560976||26.433374478679|26.433374478679|26.326226308939|||26.326226308939|26.326226308939|26.326226308939|26.150927989894|26.150927989894|26.150927989894|25.634365259733|25.543738668855|25.409709949953|25.105231942581|24.86692533432|24.742192467772|24.742192467772|24.563547144028|24.462275197873|24.144193625858|24.138202638305|24.138202638305|23.956336201205|23.84315055054|23.620167553884|23.561297006588|23.302460980326|23.302460980326|23.302460980326|23.302460980326|23.302460980326|23.302460980326|23.130512263941|23.090448153077|23.090448153077|23.048157557373|23.048157557373|23.048157557373|23.048157557373|23.048157557373|23.048157557373|23.048157557373|23.048157557373|23.048157557373|23.048157557373|23.048157557373|23.048157557373|23.048157557373|23.048157557373|23.048157557373|23.048157557373|23.048157557373|23.048157557373|22.906286407979|-24.522472216835|-24.522472216835|-24.522472216835|-24.522472216835|-24.522472216835|-24.522472216835|-24.522472216835|-24.522472216835|-24.522472216835|-24.522472216835|-24.522472216835|-24.522472216835|-24.522472216835|-24.522472216835|-24.78330307774|-24.800892414563|-24.809325392504|-25.032583006509|-25.097314896725|-25.213640011402|-25.213640011402|-25.213640011402|-25.213640011402|-25.213640011402|-25.213640011402|-25.213640011402|-25.213640011402|-25.213640011402|-25.213640011402|-25.213640011402|-25.213640011402|-25.213640011402|-25.213640011402|-25.213640011402|-25.213640011402|-25.213640011402|-25.213640011402|-25.213640011402|-25.213640011402|-25.213640011402|-25.213640011402|-25.213640011402|-25.213640011402||-25.213640011402|-25.213640011402|-25.504044096836|-25.657271430635|-25.71805434685|-25.71805434685|-25.71805434685|-25.71805434685|-25.71805434685|-25.71805434685|-25.71805434685|-25.71805434685|-25.71805434685|-25.731488476143|-25.731488476143|-25.731488476143|-25.765542624113|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.7748644244|-25.850204983169|-25.850204983169|-25.850204983169|-25.850204983169|-25.850204983169|-26.214116881086|24.611513754516|24.611513754516|24.611513754516|24.611513754516|24.611513754516|24.611513754516|24.611513754516|24.611513754516|24.611513754516|24.611513754516|24.611513754516|24.611513754516|24.560528946377|24.560528946377|24.560528946377||24.560528946377|24.560528946377|24.560528946377|24.560528946377|24.560528946377|24.560528946377|24.560528946377|24.560528946377|24.560528946377|24.560528946377|24.182722709766|24.182722709766|24.182722709766|24.170832384761|||24.170832384761|24.170832384761|24.170832384761|24.170832384761|24.139814735713|23.766460711495|-25.268081983711|-25.268081983711|-25.268081983711|-25.268081983711|-25.268081983711|-25.268081983711|-25.268081983711|-25.268081983711|-25.268081983711|-25.268081983711|-25.268081983711|-25.268081983711|-25.268081983711|-25.268081983711|-25.268081983711|-25.268081983711|-25.268081983711|-25.268081983711|-25.268081983711|-25.268081983711|-25.268081983711|-25.268081983711|-25.268081983711|-25.268081983711|-25.268081983711
05922|989750|/equities/corticeira-amorim?cid=989750|MSCI_EU_SMALLCAP|-9.4998951248979|-9.4998951248979|-9.4998951248979|-9.4998951248979|-9.5048837984773|-9.5676486056351|9.1823470747884|9.1823470747884|9.1748297652068|9.1118165688027|9.1118165688027|9.1118165688027|9.1118165688027|9.0559069002457|8.9932303787147|-9.2945923833598|-9.2945923833598|9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524||9.0934347137524|9.0934347137524|9.0934347137524|||9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524|9.0934347137524|9.0382608820679|-9.3011268558288|-9.3011268558288|-9.3011268558288|-9.3011268558288|-9.3011268558288|-9.3184739155001|-9.3371937056854|-9.3435925997396|-9.3435925997396|-9.3435925997396|-9.3435925997396|-9.3435925997396|-9.3435925997396|-9.3651304611502|-9.3651304611502|-9.3651304611502|-9.3651304611502|-9.3908122590176|-9.3908122590176|-9.3908122590176|-9.3908122590176|-9.3908122590176|-9.3908122590176|-9.3908122590176|-9.3908122590176|-9.3908122590176|-9.3908122590176|-9.441193882856|-9.441193882856|-9.441193882856|-9.441193882856|-9.441193882856|-9.441193882856|-9.441193882856|-9.441193882856|-9.441193882856|-9.4466583604102|-9.4466583604102|-9.5735096792915|-9.6013222656103|-9.6013222656103|-9.6013222656103|-9.7038766337573|-9.7038766337573|-9.7038766337573|-9.7038766337573|-9.7038766337573|-9.7038766337573|-9.7320852227939|-9.8139830637787|-9.8505369346246|-9.9337387555344|-9.9337387555344|-9.9337387555344|-9.9337387555344|-9.9585991428409|-9.9789987720951|-10.00722086848|-10.05135655868|-10.127618159055|-10.184019553661|-10.198355237642|-10.253728168981|-10.270710640343|-10.270710640343|-10.270710640343|9.9497065718496|9.9497065718496|9.9497065718496|9.9497065718496|9.9497065718496|9.866340762545|9.7881561718267|9.7523958905849|9.7048843949275|9.6412147878665|9.6412147878665||-9.9094726553318|-9.9094726553318|-9.9094726553318|-10.073857942197|-10.115953567925|-10.165503743957|-10.259448638305|-10.350498745557|-10.390839977729|-10.390839977729|-10.390839977729|-10.390839977729|-10.390839977729|-10.390839977729|-10.425604614784|-10.425604614784|-10.455190599173|-10.455190599173|10.137022436116|10.137022436116|10.137022436116|10.133361425485|10.133361425485|10.007624191803|9.9551377238635|9.9345974857944|9.9306641083446|9.8639061222212|9.8639061222212|9.8387844043459|9.7375381210871|9.6511535356914|9.5846146158019|9.5201268782924|-9.82821021704|-9.82821021704|-9.82821021704|-9.82821021704|-9.82821021704|-9.82821021704|-9.82821021704|-9.82821021704|-9.82821021704|-9.82821021704|-9.9113444291676|-9.93204942932|-9.9900552033304|-10.119402097915|-10.119402097915|-10.119402097915|-10.119402097915|-10.119402097915|-10.119402097915|-10.119402097915|-10.119402097915|-10.119402097915|-10.119402097915|-10.119402097915|-10.169891330108|-10.187547668249|-10.187547668249|-10.187547668249|-10.187547668249|-10.360608189669||-10.397356072285|-10.397356072285|-10.398121908372|-10.398121908372|-10.398121908372|-10.398121908372|-10.436465566131|-10.436465566131|-10.436465566131|-10.436465566131|-10.453850711686|-10.64538962455|10.227420011035|10.227420011035||9.9604666662121|9.9426347276016|9.9426347276016|9.9426347276016||9.9426347276016|9.9426347276016|9.9426347276016|9.9426347276016|9.8872034486483|9.8872034486483|9.8729672883703|9.8729672883703|9.8351343548488|9.8351343548488|9.8351343548488|9.8351343548488|9.8351343548488|9.8351343548488|||9.8351343548488|9.8351343548488|9.8351343548488|9.8351343548488|9.7607047730233|9.7391167408389|9.7062410520362|9.6458231262418|9.6081863429773|9.6081863429773|9.6081863429773|9.5995286118638|9.5995286118638|9.5995286118638|9.5995286118638|9.5995286118638|9.5995286118638|9.5995286118638|9.5995286118638|9.5995286118638|9.5995286118638|9.5995286118638|9.5995286118638|9.5811432877792|9.5379369567515|9.5267742620429|9.5267742620429|9.4997488642755|9.4149029436396|9.4149029436396|9.4149029436396
05923|1031738|/equities/strix-group|MSCI_EU_SMALLCAP|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|66.199831858947|65.984408212948|65.984408212948|65.984408212948|65.984408212948|65.984408212948|65.984408212948|65.984408212948|65.932680369801|65.209196569066|64.862559125701|64.862559125701|64.862559125701|64.862559125701|64.862559125701|64.862559125701||64.862559125701|64.862559125701|64.862559125701|||64.862559125701|64.862559125701|64.862559125701|64.862559125701|64.522844524162|63.366495577248|63.218987403946|63.218987403946|63.218987403946|63.218987403946|63.218987403946|63.218987403946|63.218987403946|63.218987403946|63.218987403946|63.035246495702|63.035246495702|63.035246495702|63.035246495702|63.035246495702|62.60010256182|62.11739002414|62.11739002414|62.11739002414|60.547098755256|60.533731516028|60.533731516028|60.533731516028|60.230532867703|60.230532867703|56.690841709015|55.521935394999|-68.495649174812|-68.495649174812|-68.495649174812|-68.495649174812|-68.495649174812|-68.495649174812|-68.495649174812|-68.495649174812|-68.661833264168|-69.774258165157|-69.783787200646|-69.783787200646|-69.783787200646|-69.783787200646|-69.783787200646|-69.783787200646|-69.783787200646|-69.783787200646|-69.783787200646|-69.783787200646|-69.783787200646|-69.783787200646|-69.783787200646|-69.783787200646|-69.783787200646|-69.783787200646|-71.310677172465|-71.310677172465|-72.361863270649|-74.363181581374|-77.181311172772|-77.430195268519|-77.430195268519|-77.430195268519|-81.394661197538|-100.07184374054|-100.15968565538|-100.15968565538|-100.57187159408|-100.82985732676|-101.02405698541|-101.02405698541|-101.02405698541|-101.02405698541|-101.02405698541|-101.02405698541|-101.02405698541|-101.02405698541|-101.02405698541|-101.02405698541|-101.02405698541|-101.02405698541||-101.02405698541|-101.02405698541|-101.02405698541|-103.33228638706|-105.05365194807|-105.41399824318|-105.41399824318|-105.41399824318|-105.41399824318|-105.41399824318|-105.41399824318|-105.41399824318|-105.41399824318|-105.41399824318|-105.41399824318|-105.41399824318|-105.41399824318|-105.41399824318|-105.41399824318|-105.41399824318|-105.41399824318|-105.41399824318|-105.41399824318|-105.82138720813|-105.84709306627|-107.09677151475|-108.17416933427|-108.17416933427|-108.17416933427|-108.17416933427|-108.17416933427|-108.17416933427|-108.17416933427|-108.17416933427|-109.43514864588|-112.60109586345|-113.45677428364|-113.93624780432|98.398467050683|98.398467050683|98.398467050683|98.398467050683|98.398467050683|98.398467050683|98.398467050683|98.398467050683|98.398467050683|98.398467050683|98.398467050683|98.398467050683|98.398467050683|98.398467050683|98.398467050683|98.398467050683|98.398467050683|98.398467050683|98.398467050683|98.398467050683|98.398467050683|98.398467050683|98.398467050683|98.398467050683|98.398467050683|98.398467050683||98.398467050683|98.398467050683|98.398467050683|98.398467050683|98.398467050683|98.398467050683|97.436631717827|95.959393689056|95.959393689056|95.959393689056|95.959393689056|95.959393689056|95.959393689056|95.959393689056||94.765991631503|94.491485581307|94.491485581307|94.491485581307||92.228984816768|90.634386680631|88.889955147669|87.834528405122|-104.06224625305|-104.06224625305|-104.06224625305|-104.06224625305|-104.06224625305|-104.06224625305|-104.06224625305|-104.06224625305|-104.06224625305|-104.06224625305|||-104.06224625305|-104.06224625305|-104.06224625305|-104.06224625305|-104.06224625305|-104.06224625305|-104.06224625305|-104.06224625305|-104.94582825452|-105.21009061417|90.221612727537|90.221612727537|90.221612727537|90.221612727537|90.221612727537|90.221612727537|90.221612727537|90.221612727537|90.221612727537|90.221612727537|90.221612727537|90.221612727537|90.221612727537|90.221612727537|90.221612727537|90.221612727537|90.221612727537|90.221612727537|90.221612727537|90.221612727537|90.221612727537
05924|949054|/equities/clipper-logistics-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05925|1052374|/equities/nilfisk|MSCI_EU_SMALLCAP|117.98192445222|117.98192445222|117.34439461117|117.34439461117|117.34439461117|117.34439461117|114.33821436967|112.3202364931|110.82039268251|110.82039268251|110.82039268251|110.82039268251|110.82039268251|110.82039268251|110.82039268251|110.82039268251|110.82039268251|110.82039268251|110.82039268251|110.82039268251|110.82039268251|109.94399749745|109.94399749745|109.94399749745|109.94399749745|109.94399749745|109.94399749745|109.94399749745|109.94399749745||109.94399749745|109.94399749745|109.94399749745|||109.94399749745|109.94399749745|109.94399749745|109.94399749745|109.94399749745|109.94399749745|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|109.35209384522|-119.52511189304|-119.52511189304|-119.52511189304|-119.52511189304|-119.52511189304|-119.52511189304|-119.52511189304|-119.52511189304|-119.52511189304|-119.52511189304|-119.52511189304|-119.52511189304|-120.15214649556|-120.15214649556|-120.15214649556|-120.89416675614|-120.89416675614|-120.89416675614|-120.89416675614|-120.89416675614|-121.64906925677|-123.43229934373|-123.64926027729|-123.64926027729|-123.64926027729|-123.64926027729|-123.64926027729|-124.42139937562|-125.23382638023|-125.23382638023|-129.38202787026|-132.20927224087|-132.20927224087|-132.20927224087|-132.20927224087|-132.91030104875|-135.11144747468|-135.71271890769|-137.90124986509|-137.90124986509|-137.90124986509|127.44046298185|127.44046298185|127.44046298185|127.44046298185|127.44046298185|127.44046298185|126.17829016755|125.42135138656|125.42135138656|125.35475958308|125.35475958308|124.4196566413|124.4196566413|124.4196566413|124.4196566413|123.03601722339|123.03601722339|123.03601722339|121.87038984159|121.87038984159|121.87038984159|116.76709524636|-128.64767618704|121.5141077728|121.5141077728|121.5141077728|121.5141077728|121.5141077728|121.5141077728|121.5141077728|121.5141077728|121.5141077728|121.5141077728|121.5141077728|121.5141077728|-128.05452026788|-128.05452026788|-128.05452026788|-128.05452026788|-128.05452026788|-128.05452026788|-128.05452026788|-128.05452026788|-128.05452026788|-128.05452026788|-128.05452026788|-128.05452026788|-128.05452026788|-128.05452026788|-128.05452026788|-128.39390801791|-128.53156483305|-128.53156483305|-128.53156483305|-128.53156483305|-128.53156483305|-128.53156483305|-128.53156483305|-128.53156483305|-128.53156483305|-128.53156483305|-130.05872213855|-130.05872213855|-130.88746794081|-132.69718846587|-134.56354257031|-136.80393856282|-136.84254791053|-136.84254791053|-136.84254791053|-136.84254791053|-137.28060650066|-138.47845293896|-140.06494804904|-142.08327204966||-143.31515699875|-143.31515699875|-145.28350116425|-147.93677260788||-147.93677260788|-147.93677260788|-150.70751664276|-152.26391280619|-153.92657029328|||-160.24063637188|143.41040810026|142.3707850632|142.3707850632|142.3707850632|142.14664242407|142.14664242407|138.46293738308||135.64770871205|134.0085760863|129.43174900296|-141.39984284995|-141.39984284995|-141.39984284995|-141.39984284995|-141.39984284995|-141.39984284995|-141.39984284995|-141.39984284995|-141.39984284995|-141.39984284995|-141.39984284995|-141.39984284995|-141.39984284995|-141.39984284995|-141.39984284995||||-141.39984284995|-141.39984284995|-141.39984284995|-141.39984284995|-141.39984284995|-141.39984284995|-141.55921725898|-141.55921725898|-141.55921725898|-141.55921725898|-141.55921725898|-141.55921725898|-141.55921725898|-141.55921725898|-141.55921725898|-141.55921725898|-141.55921725898|-141.55921725898|-141.55921725898|-141.55921725898|-141.55921725898|-141.55921725898|-141.55921725898|-141.55921725898|-141.55921725898|-141.55921725898|-141.55921725898|-141.55921725898|-141.55921725898|-141.55921725898
05926|989857|/equities/maire-tecnimont?cid=989857|MSCI_EU_SMALLCAP|-4.8259744694415|-4.8259744694415|-4.8259744694415|-4.874638218635|-4.9404312713871|-4.9721911373932|-4.9721911373932|-4.9721911373932|-4.9721911373932|-4.9721911373932|-4.9721911373932|-4.9721911373932|-4.9721911373932|-4.9721911373932|-5.0010226287841|-5.0010226287841|-5.0010226287841|-5.0010226287841|-5.0010226287841|-5.0010226287841|-5.0010226287841|-5.0010226287841|-5.0010226287841|-5.0010226287841|-5.0010226287841|||4.8550707599264|4.8550707599264||4.8270232965264|4.8146922643221|4.7625471282046|||4.6803857670935|4.6603174857202|4.5863530295759|4.4652808924151|4.4298284784306|4.4298284784306|4.4027622557299|4.4027622557299|4.4027622557299|4.4027622557299|4.4027622557299|4.4027622557299|4.4027622557299|4.2861803479346|-4.4605968897682|-4.4605968897682|-4.4605968897682|-4.5180519891162|-4.5231653730286|-4.5231653730286|-4.5231653730286|-4.5231653730286|-4.5231653730286|-4.6106281059995||-4.6189758797503||4.4541185309766|4.4541185309766|4.4541185309766|4.4541185309766|4.4537887369996|4.4537887369996|4.4005970674539|4.4005970674539|-4.6036402733366|-4.6036402733366|-4.6036402733366|-4.6036402733366|-4.6036402733366|-4.6036402733366|-4.6036402733366|-4.6036402733366|-4.661569612676|-4.661569612676|-4.661569612676|-4.7097439958587|-4.7586041505617|-4.8095600931162|4.4805443984144|4.4496603521896|4.4262892706739|4.3976546110431|4.2293941512946|4.2281046195432|4.0924497758464|3.7214996985943||-3.8762225517133|-3.9776361130453|3.7917376863982|3.6924864305419|-3.7941773421772|-3.7941773421772|-3.8267621237564|3.7026887344078||3.7026887344078|3.7026887344078|-3.7894899892606|-3.7894899892606|-3.7894899892606|3.7023443990507|3.6866102858285|3.6866102858285|-3.7283699664683|-3.7283699664683|3.6286363059075|3.6286363059075|3.6286363059075|3.6286363059075|3.6286363059075|3.6038735766976|||-3.6679997859585|-3.6679997859585|-3.6679997859585||||-3.6679997859585|||-3.6679997859585|-3.6679997859585||-3.6679997859585|-3.703055202761|3.615826602404||3.615826602404|||3.615826602404||3.615826602404||||3.598594365408||3.598594365408|3.598594365408|3.598594365408|3.598594365408|3.598594365408|3.5849937442165|3.523881939078|-3.6315653816851|-3.6315653816851|-3.6637948901557|3.4712278013867|3.4579109122039|3.4579109122039|3.3640120481651|3.2736246558473|3.2382495902695|-3.4384436084195|-3.4384436084195|-3.4384436084195|-3.5014929455038|-3.5339366243411|-3.5424850170401|-3.5820945837528|-3.5963274084231||-3.6194198945399|-3.6194198945399||-3.6194198945399|-3.6194198945399||||||||||||-3.674036891769||||||-3.674036891769||||-3.7307632317263||-3.788090324956|-3.788090324956|-4.0181732832132||||-4.0181732832132||-4.0469147429133|||3.9155496450529|3.9155496450529|-4.0449122314771|-4.0449122314771|-4.0449122314771|-4.0449122314771|-4.0449122314771|-4.0449122314771|||-4.0449122314771|-4.0449122314771|-4.0449122314771|-4.0449122314771||||-4.0449122314771||-4.0449122314771|-4.0566978753053|-4.0566978753053|-4.0566978753053|-4.0566978753053|-4.0826641255443||-4.1332935551609|-4.1432574859624|-4.1432574859624|3.9841884109317|3.9841884109317|3.9841884109317|3.9841884109317|3.9841884109317|3.8983205394545|3.77413394237|3.7322599731599|3.7138444806376|3.7083271504816|3.6819657368641|3.6819657368641
05927|6919|/equities/niewwe-steen-inv|MSCI_EU_SMALLCAP|18.746823231847|18.746823231847|18.746823231847|18.746823231847|18.746823231847|18.746823231847|18.746823231847|18.746823231847|18.679803336627|18.549263134129|18.549263134129|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.303818221044|18.218687264071|18.15172366234||18.15172366234|18.15172366234|18.058581978439|||17.828425255483|17.653805987774|17.615798447611|17.615798447611|17.615798447611|17.615798447611|17.25866558605|17.242405701472|17.242405701472|17.242405701472|17.242405701472|17.242405701472|17.242405701472|17.242405701472|16.996006860549|16.952590593792|16.952590593792|16.952590593792|16.952590593792|16.952590593792|16.952590593792|16.952590593792|16.952590593792|16.952590593792|16.952590593792|16.952590593792|16.952590593792|16.952590593792|16.842736373811|16.842736373811|16.842736373811|16.842736373811|16.842736373811|16.842736373811|16.842736373811|16.842736373811|16.638594559463|-17.888352917775|-17.888352917775|-17.888352917775|-17.888352917775|-17.888352917775|-17.888352917775|-17.933348298866|-17.933348298866|-17.933348298866|-17.933348298866|-17.933348298866|-17.933348298866|-17.933348298866|-18.15038641382|-18.185899661758|-18.185899661758|-18.185899661758|-18.185899661758|-18.30766659178|-18.386296700522|-18.500330659068|-18.761478552461|-18.802919134846|-18.802919134846|-18.802919134846|-18.948799593968|-18.985331517372|-19.074813504919|-19.224086985661|-19.224086985661|-19.224086985661|-19.224086985661|-19.34454073914|-19.479467397033|-19.479467397033|-19.479467397033|-19.479467397033|-19.491206074005|-19.491206074005|-19.491206074005|-19.491206074005|-19.491206074005|-19.491206074005|-19.491206074005|-19.491206074005|-19.491206074005|-19.491206074005|-19.491206074005|-19.491206074005|-19.491206074005|-19.491206074005|-19.491206074005|-19.491206074005|-19.675784217258|-19.852392898366|-19.852392898366|-19.852392898366|-19.985991621862|-20.046019567944|-20.046019567944|-20.046019567944|-20.046019567944|-20.046019567944|-20.046019567944|-20.082243722785|-20.132493012601|-20.270547753632|-20.312830693258|-20.412033671287|-20.611275436147|-20.611275436147|-20.699077654409|-20.699077654409|-20.699077654409|-20.699077654409|-20.699077654409|-20.699077654409|-21.475642151885|19.973453317844|19.973453317844|19.973453317844|19.973453317844|19.973453317844|19.973453317844|19.973453317844|19.973453317844|19.973453317844|19.639948194516|-20.680311443578|-20.680311443578|-20.680311443578|-20.680311443578|-20.680311443578|-20.808122796229|-21.074025969165|-21.132806729892|-21.154823738385|-21.154823738385|-21.282828971349|-21.282828971349|-21.282828971349|-21.282828971349|-21.282828971349|-21.282828971349|-21.282828971349|-21.282828971349|-21.282828971349|-21.282828971349|-21.282828971349|-21.282828971349|-21.762587728989|-21.77565361713|-21.786837119246|-21.796484967498|-21.885870996475|-21.885870996475|-21.885870996475|-21.885870996475|-21.885870996475|-21.885870996475|-21.885870996475|-21.885870996475|-21.885870996475|-21.885870996475|-22.060643791857|-22.060643791857|-22.108993770386|-22.108993770386|-22.108993770386|-22.108993770386|-22.578015354891|-22.578015354891||-22.578015354891|-22.578015354891|-22.836683303802|-23.451869574618|-24.420518793971|-24.420518793971|-24.462716411017|22.911528746204|22.911528746204|22.911528746204|22.476698628086|22.321849435222|22.321849435222|22.024277044283|||21.76594952397|21.76594952397|21.76594952397|21.701054772321|21.287283588983|21.077537829718|-22.874976213526|-22.874976213526|-22.874976213526|-22.874976213526|-22.874976213526|-22.874976213526|-22.874976213526|-22.874976213526|-22.874976213526|-22.874976213526|-22.874976213526|-22.874976213526|-22.874976213526|-22.994417146125|-23.446574691577|-23.81841575177|-24.046558646119|-24.046558646119|-24.046558646119|-24.218398495688|-24.337109376075|-24.738454713957|-24.942727502337|-25.014714804194|23.350680790339
05928|1010887|/equities/boozt-ab|MSCI_EU_SMALLCAP|-127.81550986089|-127.81550986089|-127.81550986089|-127.81550986089|-129.2731396079|-129.2731396079|-129.2731396079|-129.2731396079|-129.2731396079|-129.2731396079|-129.2731396079|-129.2731396079|-129.2731396079|-129.2731396079|-129.5402943146|-129.5402943146|-130.52254915368|-131.72505029187|-132.88894858345|123.74198919584|123.74198919584|123.74198919584|123.74198919584|123.74198919584|123.74198919584|123.74198919584|123.74198919584|123.74198919584|123.74198919584||123.74198919584|123.74198919584|123.74198919584|||123.74198919584|123.74198919584|123.74198919584|123.74198919584|119.28701130316|119.28701130316|117.12446378519|116.58492954869|116.58492954869|116.58492954869|116.35548092148|114.16719898936|113.93021779322|111.18358066638|110.53175171834|108.40692840101|108.40692840101|108.40692840101|108.34103070897|103.6955903548|102.62843169305|100.74270289842|99.894380031022|99.894380031022|99.894380031022|96.921534469826|95.529486474177|95.221647484193|92.707386686946|91.232495226357|91.232495226357|91.232495226357|87.394441513986|83.188264958032|-86.150407817022|-86.150407817022|-86.150407817022|-86.150407817022|-86.150407817022|-86.522675437018|-86.919641408969|-87.213489437158|-88.737210485731|-89.329370682178|-89.329370682178|-89.329370682178|-90.421519589356|-90.70935300993|-90.70935300993|-90.70935300993|-93.796503852993|-94.34434466654|-94.34434466654|-94.34434466654|-94.34434466654|-94.34434466654|-94.34434466654|-94.34434466654|-96.273880873905|-96.273880873905|-96.273880873905|-96.273880873905|-98.760037918133|-98.760037918133|-100.82226299714|-102.81362326356|-104.10680667794|-104.25756424705|-104.95840378647|-105.30100547875|-106.99723001279|-106.99723001279|-107.48667763453|-107.48667763453|-107.48667763453|-107.48667763453|-107.48667763453|-108.58241917006|-111.09435437909|-111.8078735404|-111.8078735404|-111.8078735404|-111.8078735404|-111.8078735404|-111.8078735404|-111.8078735404|-111.8078735404|-111.8078735404|-111.8078735404|-111.8078735404|-111.8078735404|-111.8078735404|-113.75041962253|-116.06157261119|-116.58785879596|-118.07540281596|-123.22266640467|-130.03629965034|115.66289629347|115.66289629347|115.66289629347|115.12695205205|115.12695205205|115.12695205205|113.3410590224|111.67894946784|110.89883731968|-122.55303121886|-122.55303121886|-122.55303121886|-122.55303121886|-122.55303121886|-122.55303121886|-122.55303121886|-122.55303121886|-122.55303121886|-122.55303121886|-122.55303121886|-122.55303121886|-122.55303121886|-122.55303121886|-122.55303121886|-122.55303121886|-122.55303121886|-122.55303121886|-122.55303121886|-122.55303121886|-122.55303121886|-122.55303121886|-122.55303121886||-122.55303121886|-122.55303121886|-122.55303121886|-122.55303121886|-122.55303121886|-122.55303121886|-122.55303121886|-122.55303121886|-122.55303121886|-122.88114469671|-123.5901590787|-125.64418743569||-125.64418743569|-125.64418743569|-125.64418743569|-125.64418743569|-125.64418743569|-125.64418743569|-125.64418743569|-126.18755065608|-126.18755065608|-126.18755065608|-126.18755065608|-126.18755065608||-126.18755065608|-127.56394864904|-128.87859766392|-128.87859766392|-128.87859766392|-128.87859766392|-129.18733472192|-131.53036784424|-131.73930252143|-133.3825561531|-136.69728809016|-136.94047597771||-136.94047597771|-140.00890501084|123.86937827699|123.86937827699|123.86937827699|123.86937827699|123.86937827699|123.86937827699|123.86937827699|118.24931123116|116.18256142248|112.74010427195|112.74010427195|112.74010427195|||112.74010427195|112.74010427195|111.41122688406|110.47358474856|108.55953810089|-125.41217864702|-125.41217864702|-125.41217864702|-125.41217864702|-127.17464090663|-127.22610189098|-127.22610189098|-127.91789056612|-128.86987772863|-129.5273296451|-129.5273296451|-129.5273296451|-129.5273296451|-129.5273296451|-132.01925278763|-134.24148863056|-134.24148863056|-134.24148863056|-134.24148863056|-134.24148863056|-134.24148863056|-134.24148863056|-134.24148863056|-134.24148863056|-134.24148863056|-134.24148863056
05929|28560|/equities/craneware-plc|MSCI_EU_SMALLCAP|1978.0353714029|1978.0353714029|1970.8170793365|1964.914313447|1964.914313447|1964.914313447|1964.914313447|1964.914313447|1920.2936816078|1877.5485351198|1844.7761501331|1844.7512779257|1815.7973658267|1811.5880399505|1811.5880399505|1725.1533777228|1671.7083699958|1654.0788529467|1634.1987254964|1623.1139588661|1623.1139588661|1623.1139588661|1623.1139588661|1623.1139588661|1623.1139588661|1623.1139588661|1623.1139588661|1623.1139588661|1623.1139588661||1623.1139588661|1623.1139588661|1623.1139588661|||1623.1139588661|1623.1139588661|1623.1139588661|1615.9599542957|1612.7332825508|1590.8126945072|1590.8126945072|1542.101629422|1525.4906003452|1522.0792474483|1522.0792474483|1521.7383366917|1521.7383366917|1521.7383366917|1513.8203741019|1505.1850643251|1505.1850643251|1505.1850643251|1505.1850643251|1505.1850643251|1505.1850643251|1505.1850643251|1505.1850643251|1505.1850643251|1505.1850643251|1505.1850643251|1505.1850643251|1505.1850643251|1505.1850643251|1505.1850643251|1480.349920919|1477.3310212259|1477.3310212259|1477.3310212259|1467.1733569176|1445.281714733|1445.281714733|1445.281714733|1445.281714733|1445.281714733|1445.281714733|1405.5685841326|1395.7650880553|1391.9612089504|1381.679602352|1381.679602352|1381.679602352|1381.679602352|1381.679602352|1381.679602352|1381.679602352|1381.679602352|1381.679602352|1381.679602352|1381.679602352|1381.679602352|1381.679602352|1381.679602352|1381.679602352|1381.679602352|1381.679602352|1381.679602352|1381.679602352|1381.679602352|1381.679602352|1381.679602352|1381.679602352|1381.679602352|1381.679602352|1375.2249346392|1375.2249346392|1375.2249346392|1367.1943718214|1355.1604131349|1342.6782368165|1320.1980409072|1291.2799887744|-1505.2387393729|-1505.2387393729|-1505.2387393729|-1505.2387393729|-1505.2387393729|-1505.2387393729|-1505.2387393729||-1505.2387393729|-1505.2387393729|-1505.2387393729|-1505.2387393729|-1508.4001789074|-1508.4001789074|-1508.4001789074|-1508.4001789074|-1508.4001789074|-1508.4001789074|-1508.4001789074|-1508.4001789074|-1508.4001789074|-1508.4001789074|-1508.4001789074|-1508.4001789074|-1508.4001789074|-1510.500198786|-1532.0002208733|-1559.421981723|-1559.421981723|-1559.421981723|-1559.421981723|-1559.421981723|-1559.421981723|-1559.421981723|-1559.421981723|-1559.421981723|-1559.421981723|-1559.421981723|-1559.421981723|-1559.421981723|-1559.421981723|-1559.421981723|-1559.421981723|-1559.421981723|-1559.421981723|-1559.421981723|-1559.421981723|-1559.421981723|-1559.421981723|-1559.421981723|-1573.9133130255|1382.7091480904|1382.7091480904|1382.7091480904|1382.7091480904|1382.7091480904|1382.7091480904|1382.7091480904|1382.7091480904|1382.7091480904|1382.7091480904|1382.7091480904|1382.7091480904|1382.7091480904|1382.7091480904|1332.0101645449|1326.783503954|-1554.7413523738|-1554.7413523738|-1554.7413523738|-1554.7413523738|-1554.7413523738||-1561.6570581931|1345.3952552865|1345.3952552865|1345.3952552865|1345.3952552865|1345.3952552865|1345.3952552865|1345.3952552865|1345.3952552865|1325.4391725405|1259.1546361561|1252.4013806489|1252.4013806489|1252.4013806489||1184.4331778483|1184.4331778483|1131.3146420536|1113.4607133929||1055.2896815477|1038.4329794975|-1227.4129020469|-1227.4129020469|-1227.4129020469|-1227.4129020469|-1227.4129020469|-1230.4587800521|-1242.3430889467|-1249.4367654964|-1273.8186283293|-1287.5762536992|-1297.1311774065|-1297.1311774065|||-1298.4790860072|-1317.1989844524|-1343.4244304843|-1343.4244304843|-1343.4244304843|-1343.4244304843|-1343.4244304843|-1384.5827141015|-1433.9292766685|-1433.9292766685|-1473.8519740761|-1541.1444124397|-1541.1444124397|-1549.327124933|-1550.97176886|-1553.1464749486|-1584.9071821803|-1617.3937719492|-1617.3937719492|-1617.3937719492|-1617.3937719492|-1617.3937719492|-1617.3937719492|-1617.3937719492|-1617.3937719492|-1617.3937719492|-1617.3937719492|-1617.3937719492|-1617.3937719492|-1617.3937719492|-1617.3937719492
05930|28050|/equities/picton-property-income-ltd|MSCI_EU_SMALLCAP|-68.674086667485|-69.910284149853|-70.145890404393|-70.145890404393|-70.145890404393|-70.145890404393|-70.145890404393|-70.145890404393|-70.145890404393|-70.145890404393|-70.145890404393|-70.145890404393|-70.145890404393|-70.145890404393|-70.145890404393|-70.145890404393|-70.177476690641|-70.177476690641|64.337080015013|64.337080015013|64.337080015013|64.337080015013|64.337080015013|64.337080015013|64.337080015013|64.337080015013|64.337080015013|64.337080015013|64.337080015013||64.337080015013|64.337080015013|64.337080015013|||64.337080015013|64.337080015013|64.337080015013|63.474535638833|63.041430454281|62.866037771467|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|62.504420792691|60.82713735063|-69.374204181184|-69.374204181184|-69.374204181184|-69.374204181184|-69.374204181184|-69.420388034703|-69.997409188882|-71.100897828888|-71.901001232808|-72.597004136222|-72.597004136222|-72.597004136222|-72.597004136222|-72.597004136222|-72.597004136222|-72.597004136222|-72.597004136222|-73.05703599848|-73.05703599848|-73.05703599848|-73.05703599848|-73.05703599848|-73.05703599848|-73.05703599848|-73.05703599848|-73.05703599848|-73.05703599848|-73.05703599848|-73.05703599848|-73.05703599848|-73.05703599848|-73.05703599848|-73.574263444627|-73.621750965855|-73.621750965855|-73.621750965855|-73.621750965855|-73.621750965855|-73.621750965855|-73.621750965855|-73.621750965855|-73.621750965855|-73.621750965855|-73.621750965855|-73.621750965855|-73.621750965855|-73.621750965855||-73.621750965855|-73.621750965855|-73.621750965855|-73.621750965855|-73.621750965855|-73.621750965855|-74.741766212337|-74.741766212337|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784|-75.21372519784|-76.122363528199|-77.242069518773|-77.760234713784|-77.991376698577|-77.991376698577|-77.991376698577|-77.991376698577|-77.991376698577|-77.991376698577|-78.449310528529|-79.497292663535|72.227518841684|72.227518841684|72.227518841684|72.227518841684|72.227518841684|72.227518841684|72.227518841684|72.227518841684|72.227518841684|72.227518841684|72.227518841684|72.227518841684|72.227518841684|72.227518841684|72.227518841684|72.227518841684|72.227518841684|72.227518841684||72.227518841684|72.227518841684|71.556948764523|69.661762691631|69.661762691631|69.661762691631|69.661762691631|69.661762691631|69.661762691631|69.504475432342|69.504475432342|69.504475432342|69.504475432342|69.504475432342||69.504475432342|69.504475432342|69.504475432342|69.504475432342||69.504475432342|69.169553078696|69.169553078696|69.169553078696|69.169553078696|68.818713344213|68.818713344213|68.818713344213|68.818713344213|68.818713344213|68.141905852023|67.99655858219|66.985063141588|-74.603598274624|||-74.603598274624|-74.603598274624|-74.603598274624|-74.603598274624|-74.603598274624|-74.603598274624|-74.603598274624|-76.47066780134|-76.623722806562|-76.623722806562|-76.623722806562|-76.623722806562|-76.623722806562|-76.623722806562|-76.623722806562|-76.623722806562|-76.623722806562|-76.623722806562|-76.623722806562|-76.756162395068|-78.71449252189|-81.251879067563|-81.602089293955|-81.713431446816|-82.126037060182|-82.190040838896|-82.338932739561|-82.359925944348|-82.402692696275|-82.645299860506|-82.645299860506
05931|29878|/equities/marr-spa|MSCI_EU_SMALLCAP|-11.701044846958|-11.701044846958|-11.701044846958|-11.701044846958|-11.701044846958|-11.701044846958|-11.701044846958|-11.701044846958|-11.701044846958|-11.701044846958|-11.701044846958|-11.701044846958|-11.701044846958|-11.701044846958|-11.709398642771|-11.709398642771|-11.709398642771|-11.709398642771|-11.767364559978|-11.767364559978|-11.767364559978|-11.767364559978|-11.767364559978|-11.767364559978|-11.767364559978|-11.767364559978|-11.767364559978|-11.767364559978|-11.767364559978||-11.767364559978|-11.767364559978|-11.767364559978|||-11.767364559978|-11.767364559978|-11.767364559978|-11.767364559978|-11.767364559978|-11.767364559978|-11.767364559978|-11.767364559978|-11.771296632504|-11.771296632504|-11.771296632504|-11.771296632504|-11.771296632504|-11.771296632504|-11.771296632504|-11.771296632504|-11.771296632504|-11.92699616509|-12.024439526457|11.020454260929|11.020454260929|11.020454260929|11.020454260929|11.020454260929|11.020454260929|11.020454260929|11.020454260929|11.020454260929|11.020454260929|10.913837588743|10.848708431936|10.847453745446|10.817646589246|10.817646589246|10.817646589246|10.679606744941|10.589563605185|-11.69188025151|-11.69188025151|-11.69188025151|-11.69188025151|-11.69188025151|-11.69188025151|-11.712875062575|-11.712875062575|-11.712875062575|-11.712875062575|-11.848750359869|-11.886389157348|-11.928210043436|-12.188010824528|-12.360699331868|-12.360699331868|-12.360699331868|-12.360699331868|-12.439010931615|-12.439010931615|-12.439010931615|-12.682233997588|-12.991371362744|-13.054638154301|-13.054638154301|-13.054638154301|-13.267375635873|-13.488194756784|-13.969105143324|12.716186417719|12.716186417719|12.716186417719|12.716186417719|12.716186417719|12.716186417719|12.716186417719|12.716186417719|12.716186417719|12.45677358621|12.45677358621|12.385303783346|12.35442275624|12.35442275624|12.35442275624|12.35442275624|-13.549240854928|-13.549240854928|-13.549240854928|-13.549240854928|-13.602396539638|-13.602396539638|-13.642588649499|-13.642588649499|-13.726209784335|-13.758706709941|-13.758706709941||-13.758706709941|-13.758706709941|-13.758706709941|-13.758706709941|-13.758706709941|-14.367096351857|-14.367096351857|-14.367096351857|-14.367096351857|-14.367096351857|-14.367096351857|-14.367096351857|-14.367096351857|-14.367096351857|-14.367096351857|-14.367096351857|-14.367096351857|-14.42788444545|-14.450997930332|-14.450997930332|-14.450997930332|-14.450997930332|-14.450997930332|-14.450997930332|-14.450997930332|-14.450997930332|-14.450997930332|-14.450997930332|-14.639997700368|-14.724442300438|-14.7827135294|-14.87523748801|-14.996930095066|14.043172631799|14.043172631799|14.043172631799|14.043172631799|14.043172631799|14.043172631799|14.043172631799|14.043172631799|14.043172631799|14.043172631799|14.043172631799|14.043172631799|14.043172631799|14.022414616014|14.018238256668|13.831375914917|13.771528489177|13.743055862737|13.743055862737|13.743055862737|13.743055862737|13.743055862737|13.743055862737|13.743055862737|13.743055862737|13.743055862737|13.743055862737|13.743055862737|13.743055862737|13.743055862737|13.743055862737|13.743055862737|13.153395381848|13.007339606255|13.007339606255|13.007339606255|13.007339606255|13.007339606255|13.007339606255|13.007339606255|13.007339606255|13.007339606255||12.947044091721|12.916715468852|12.894822425433|12.894822425433|12.894822425433|12.525358432738|12.350214389023|12.350214389023|12.350214389023|12.350214389023|12.350214389023|12.350214389023|12.322839690068|12.322839690068|||12.322839690068|12.322839690068|12.322839690068|12.054247551027|12.054247551027|11.854719193846|11.613021091255|11.255578892797|11.025088408887|10.970244131745|10.970244131745|10.970244131745|10.970244131745|10.970244131745|10.970244131745|10.970244131745|10.970244131745|-11.805412424769|-11.805412424769|-11.805412424769|-11.805412424769|-11.887124738391|-12.049027400211|-12.083163357191|-12.083163357191|-12.083163357191|-12.083163357191|-12.083163357191|-12.083163357191|-12.083163357191|-12.083163357191
05932|28494|/equities/alliance-pharma|MSCI_EU_SMALLCAP|-43.16115494456|-43.16115494456|-43.16115494456|-43.16115494456|-43.16115494456|-43.16115494456|-43.16115494456|-43.183539760718|-43.183539760718|-43.183539760718|-43.183539760718|-43.183539760718|-43.183539760718|-43.183539760718|-43.183539760718|-43.183539760718|-43.183539760718|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393||-43.75878784393|-43.75878784393|-43.75878784393|||-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.75878784393|-43.916453808929|-44.358837200961|-45.182394989432|-45.182394989432|-45.461668874625|-45.461668874625|-45.461668874625|-45.461668874625|-45.461668874625|-45.461668874625|-45.461668874625|-45.461668874625|-45.644742861725|-45.925982804915|-45.925982804915|-45.925982804915|-46.02353514104|-47.965150392375|-49.550549678299|-49.550549678299|-49.550549678299|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416|-49.810413382416||-49.810413382416|-50.951834343596|-50.951834343596|-50.951834343596|-51.293706945494|-52.351338549803|-52.873654532024|-52.873654532024|-52.873654532024|-52.873654532024|-52.873654532024|-52.873654532024|-52.873654532024|-52.873654532024|-52.873654532024|-52.873654532024|-52.873654532024|-52.873654532024|-52.873654532024|-52.873654532024|-52.873654532024|-52.873654532024|-52.873654532024|-52.873654532024|-52.873654532024|-52.873654532024|-52.873654532024|-52.873654532024|-52.873654532024|-52.873654532024|-53.0770553833|-53.0770553833|-53.0770553833|-53.0770553833|-53.0770553833|-53.905061537|-55.005623294217|-56.098301465255|-56.098301465255|-56.495334579924|-56.889259288024|-57.38180474552|-57.38180474552|-58.04702365964|-58.888413409054|-59.858098749386|-61.588999169918|-61.728591276376|-62.748380794755|-63.633645736102|-64.168050884013|-65.192279946809|-65.746974878847|-66.302196852961|-66.969105156041|-67.57122867171|-68.078475608473|-68.430083634726|-69.183426938975|60.408794111615|60.408794111615|60.408794111615|60.408794111615|60.408794111615||60.408794111615|60.408794111615|60.408794111615|60.408794111615|60.408794111615|60.408794111615|60.408794111615|60.408794111615|60.408794111615|60.408794111615|59.538336208826|-69.293663323945|-69.293663323945|-69.293663323945||-69.293663323945|-69.293663323945|-69.293663323945|-69.293663323945||-69.293663323945|-69.293663323945|-69.293663323945|-69.293663323945|-69.293663323945|-69.293663323945|-69.293663323945|-69.293663323945|-69.427570039504|-70.016634074045|-70.053359618071|-70.053359618071|-70.053359618071|-70.053359618071|||-70.053359618071|-70.053359618071|-70.053359618071|-70.053359618071|-70.053359618071|-70.053359618071|-70.053359618071|-70.053359618071|-70.053359618071|-70.053359618071|-70.053359618071|-70.053359618071|-70.053359618071|-70.053359618071|-74.490177170307|64.30671639607|64.30671639607|64.30671639607|64.30671639607|64.30671639607|64.30671639607|64.229280132394|64.229280132394|63.349197858286|62.997551911089|62.045725708773|61.650803121781|60.62867157642|60.042801523699|60.042801523699|58.392004066588
05933|28641|/equities/restore-plc|MSCI_EU_SMALLCAP|227.19593592537|227.19593592537|227.19593592537|227.19593592537|224.2732858752|216.46476513531|214.12750833991|212.61945913635|212.09940209215|209.63266356593|208.7270537851|208.7270537851|205.46310209587|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703||-230.16202931703|-230.16202931703|-230.16202931703|||-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-230.16202931703|-232.89669805435|-233.43133212094|-234.33036688704|207.51136325822|207.51136325822|207.51136325822|207.51136325822|207.51136325822|207.51136325822|207.51136325822|207.51136325822|207.51136325822|202.46818207619|192.75631341799|-210.61701225622|-210.61701225622|-210.61701225622|-210.61701225622|-210.61701225622|-210.61701225622|-210.61701225622|-210.61701225622|-210.61701225622|-210.61701225622|-210.61701225622|-210.61701225622|-211.06445592623|-213.32606563282|-214.79517896323|-214.79517896323|-217.77242107026|-223.53880118917|199.33719833081|199.33719833081|199.33719833081|199.33719833081|199.33719833081|199.33719833081|199.33719833081|199.33719833081|199.33719833081|199.33719833081|199.33719833081|199.33719833081|199.33719833081|199.33719833081|199.33719833081|199.33719833081|199.33719833081|199.33719833081|199.33719833081|199.33719833081|191.7635537009|191.12617077878|180.09852308754|173.98169384536|170.19600685871|170.19600685871|170.19600685871|170.19600685871|170.19600685871|170.19600685871|170.19600685871|170.19600685871|170.07324624098|170.07324624098|170.07324624098|170.07324624098|159.63694026775|151.60479845374|151.60479845374|151.60479845374|151.60479845374|150.90255773695|150.01395371923||147.95994857692|144.84438730769|137.35487478632|129.96498741991|124.70735364365|122.39670066065|-148.48130521839|-148.48130521839|-148.48130521839|-154.92367246488|-161.14296635366|-164.60329933935|-164.94811037706|-165.77567819673|-171.19519799637|-176.69188513675|-181.20209730906|-183.61344145452|-184.35521272724|-186.08912525249|-187.76569472499|-188.94255777142|-191.9447643044|-192.77196033822|-193.76328773881|-195.78143353357|-198.39590686554|-198.39590686554|-198.39590686554|-199.66147447951|-201.25426684882|-201.25426684882|-201.25426684882|-201.25426684882|-203.33807427647|-205.15341586274|-206.39268429193|-208.2140936577|-219.23788184189|-259.43874301468|-259.43874301468|-259.45971446076|-263.78857162306|-267.36224839764|-272.77759316318|-274.28399057248|-275.46079020897|-275.46079020897|-275.46079020897|-275.46079020897|-275.46079020897|-275.46079020897|-275.46079020897|-275.46079020897|-275.46079020897|-275.46079020897|-275.46079020897|-275.46079020897|-275.46079020897|-275.46079020897|-275.46079020897|-276.67865578774|-280.50406198638|-283.61533473892||-283.61533473892|-283.61533473892|-283.61533473892|-283.61533473892|-283.61533473892|-283.61533473892|-283.61533473892|-283.61533473892|-283.61533473892|-283.61533473892|-304.54982125939|-305.30313256251|-306.05903618057|-306.45448464508||-306.89387182786|-307.63207980874|-307.69232760343|-307.69232760343||-307.69232760343|-307.88646119243|-307.88646119243|-307.88646119243|-307.88646119243|-307.88646119243|-307.88646119243|-307.88646119243|-307.88646119243|-307.88646119243|-307.88646119243|-307.88646119243|-307.88646119243|-307.88646119243|||-307.88646119243|-307.88646119243|-307.88646119243|-307.88646119243|-309.37384576936|-315.41538418818|-316.46153798687|-323.67948665208|-329.08387649927|-334.60430450874|-336.06033834304|-342.01148704782|-343.52035438003|-343.52035438003|-348.38372708892|-348.64858565436|-351.16504939514|312.85640941415|312.85640941415|312.85640941415|312.85640941415|312.85640941415|312.85640941415|312.85640941415|312.85640941415|312.85640941415|312.85640941415|312.85640941415|312.85640941415|312.85640941415|312.85640941415
05934|26066|/equities/cellavision|MSCI_EU_SMALLCAP|225.92828987268|225.92828987268|220.75365541409|185.30961712677|-214.91853353369|-214.91853353369|-214.91853353369|-214.91853353369|-214.91853353369|-214.91853353369|-214.91853353369|-214.91853353369|-217.87905468583|190.47381846011|190.47381846011|190.47381846011|190.47381846011|190.47381846011|190.47381846011|190.47381846011|188.77646495568|188.66036249068|188.66036249068|188.66036249068|188.66036249068|188.66036249068|188.66036249068|188.66036249068|188.66036249068||188.66036249068|188.66036249068|188.53929165631|||182.12699072923|181.9419648805|181.9419648805|180.86884834135|178.47883219586|178.47883219586|176.84314383254|168.89239203913|163.41375825122|162.35973545925|157.42555390125|157.42555390125|157.42555390125|157.42555390125|157.42555390125|157.42555390125|157.42555390125|157.42555390125|157.42555390125|157.42555390125|157.42555390125|152.79506345066|152.22784810897|149.58650213741|148.34055165739|145.11172474194|143.36632938503|143.36632938503|142.52924707332|136.6658314378|136.05658202198|136.05658202198|134.40730725424|130.66367998274|127.33741982945|123.33046885076|-145.76447473643|-145.76447473643|-145.76447473643|-145.76447473643|-145.76447473643|-145.76447473643|-145.76447473643|-145.76447473643|-145.76447473643|-145.76447473643|-145.76447473643|-149.88274665539|-154.38734407416|-154.38734407416|-158.78594345507|-163.10659604003|-165.95177931178|-166.75753460315|-168.57503319214|-168.78742469777|-168.78742469777|-168.78742469777|-175.98275759961|-175.98275759961|-175.98275759961|-176.75524567118|-176.75524567118|-178.45027974966|-181.83364925255|-185.87071545775|-190.02301971841|-192.9255806862|-193.29866532274|-193.29866532274|-193.29866532274|-193.29866532274|-197.14295587483|173.1641834403|173.1641834403|173.1641834403|173.1641834403|173.1641834403|173.1641834403|173.1641834403|173.1641834403|170.31258224569|-193.96930569927|-193.96930569927|-193.96930569927|-193.96930569927|-196.02003181379|-196.02003181379|-196.02003181379|-196.1778149914|-200.1642343017|-207.73803387444|-211.55337927917|-213.84819309556|-216.58688579492|-219.78071693055|-219.78071693055|-221.65635451865|-221.67928144216|-225.28253493573|-231.45281659526|208.02025707975|208.02025707975|208.02025707975|208.02025707975|208.02025707975|208.02025707975|208.02025707975|208.02025707975|208.02025707975|197.32806342195|186.79784672073|-200.35593888047|-200.35593888047|-200.35593888047|-200.35593888047|-200.35593888047|-200.35593888047|-200.35593888047|-200.35593888047|-200.35593888047|-200.35593888047|-201.00981319985|-201.00981319985|-201.95568630645|-201.95568630645|-201.95568630645|-201.95568630645|-201.95568630645|-202.06513991241||-202.06513991241|-202.06513991241|-204.89460007222|-209.6828852392|-216.58036592274|187.97931626098|187.97931626098|187.97931626098|187.97931626098|185.58812917887|180.98040741091|180.98040741091||178.17767066954|178.17767066954|178.17767066954|178.17767066954|177.82737119696|177.82737119696|175.77485993727|171.96095056913|170.3838926056|170.3838926056|167.42655581666|160.5067848679||160.5067848679|160.5067848679|160.5067848679|157.72072531812|157.72072531812|156.11017786449|156.11017786449|156.11017786449|155.34880394134|155.34880394134|155.34880394134|-176.33578157696||-176.33578157696|-176.33578157696|-176.33578157696|-176.33578157696|-176.33578157696|-176.33578157696|-177.12864992655|-178.27627481395|-182.46253028373|-190.21663683929|-190.21663683929|-190.21663683929|-194.26292439608|-196.00325458478|||-200.20361993524|-203.01512885329|-203.8348161134|-203.8348161134|-203.8348161134|-203.8348161134|-203.8348161134|-203.8348161134|-203.8348161134|-203.8348161134|-203.8348161134|-209.2609017064|-213.11211232894|-217.31345610876|-222.76970144284|-222.76970144284|-225.5080873299|-225.5080873299|-225.5080873299|-225.5080873299|-225.5080873299|-225.5080873299|-225.5080873299|-225.5080873299|-225.5080873299|-225.5080873299|-226.07009567688|-229.46677297432|-230.12974774924|-234.28305305471|-238.8422811719
05935|6915|/equities/bam-groep-kon|MSCI_EU_SMALLCAP|-2.6359419805979|-2.6359419805979|-2.6359419805979|-2.6359419805979|-2.6359419805979|-2.661046662063|2.5044916847832|2.5044916847832|2.5044916847832|2.5044916847832|2.5044916847832|2.5044916847832|2.5044916847832|2.4713240706796|2.4616933358902|2.4429280989513|2.4429280989513|2.4429280989513|2.4429280989513|2.4429280989513|2.4344757390403|-2.5841445001887|-2.5841445001887|-2.5841445001887|-2.5841445001887|-2.5841445001887|-2.5848065015545|-2.5848065015545|-2.5848065015545||-2.5848065015545|-2.5892295304129|-2.5965797434114|||-2.5965797434114|-2.6011996545022|-2.6181490546154|-2.6181490546154|-2.6181490546154|-2.6420441106741|-2.6420441106741|-2.6420441106741|-2.6551600513397|2.4864789937454|2.4864789937454|2.4864789937454|2.4864789937454|2.4864789937454|2.4864789937454|2.4864789937454|2.4864789937454|2.4864789937454|2.4433098473502|2.4227887434378|2.4126542323844|2.4053936130489|2.3737705291073|2.3497451081056|2.3467167631541|2.329351903747|2.2900577008177|2.2802862259469|2.2538737160985|2.1997485009635|2.1559428338436|2.0978253289756|2.0702504498757|2.0612597591834|2.0612597591834|2.0195107467921|1.9616786250308|1.8337540570051|-1.9650360905195|-1.9650360905195|-1.9650360905195|-1.9650360905195|-1.9650360905195|-1.9650360905195|-1.9650360905195|-1.9919396534703|-1.9919396534703|-2.0104431278777|-2.0104431278777|-2.0104431278777|-2.0237146226645|1.8969000867922|1.8969000867922|1.8969000867922|1.8969000867922|1.8969000867922|1.8969000867922|1.8969000867922|1.8969000867922|1.8969000867922|1.8719445259393|-1.9923029835061|-1.9923029835061|-2.0010589024575|-2.0042320910594|-2.006924550125|-2.0093828141404|-2.0093828141404|-2.0093828141404|-2.0130728826209|-2.0130728826209|-2.0130728826209|-2.0130728826209|-2.0130728826209|-2.0130728826209|-2.0130728826209|-2.0130728826209|-2.0239143487793|-2.0472382105039|-2.0665607981178|-2.0665607981178|-2.0665607981178|-2.0665607981178|-2.0665607981178|-2.0665607981178|-2.0665607981178|-2.090966129103|-2.090966129103|-2.090966129103|-2.0997956459154|-2.1047600101088|-2.1047600101088|1.9918276109728|1.9918276109728|1.9918276109728|1.9918276109728|1.9918276109728|1.9775619469074|1.9775619469074|1.9775619469074|1.9775619469074|1.9775619469074|1.9775619469074|1.9775619469074|1.9775619469074|1.9559576204516|1.9557073954498|1.9557073954498|1.9557073954498|1.9327359461375|1.9327359461375|1.9327359461375|1.8997065649637|1.8470629637119|1.8371641001432|1.8371641001432|1.8327378587953|1.7988198484571|-1.8843864376923|-1.8843864376923|-1.8843864376923|-1.8843864376923|-1.8843864376923|-1.8843864376923|-1.8843864376923|-1.8843864376923|-1.8843864376923|-1.8912071580778|-1.8950079872752|-1.9040644714727|-1.9417937739573|-1.964659761928|-1.9833441967682|-1.9849935764423|-1.9953817056673|-2.0259609776742|-2.0259609776742|-2.0259609776742|-2.0259609776742|-2.0259609776742|-2.0259609776742|-2.0259609776742|-2.0259609776742|-2.0259609776742|-2.0259609776742|-2.0259609776742|-2.0259609776742|-2.02823451029|-2.0363044126098|-2.0363044126098|-2.0363044126098|-2.0363044126098|-2.0363044126098|-2.0363044126098|-2.0363044126098|-2.0363044126098|-2.0363044126098|-2.0363044126098|-2.0363044126098|-2.0545609962872|-2.0545609962872|-2.0744011084163|-2.0896236839785|-2.0896236839785|-2.0896236839785|-2.0896236839785|-2.0896236839785|-2.1268562251667|-2.1268562251667||-2.1268562251667|-2.1368958546431|-2.1406861729719|-2.1406861729719|-2.1732068798385|-2.1743410452032|-2.2123838996475|-2.2123838996475|-2.217849701055|-2.217849701055|-2.217849701055|-2.2510612621819|-2.2510612621819|-2.2647794267909|||-2.2647794267909|-2.2777914429886|-2.2777914429886|-2.2777914429886|-2.2777914429886|-2.2777914429886|-2.2777914429886|-2.3005459468875|-2.3192733439377|-2.3384148050868|-2.3612734978326|-2.3612734978326|-2.3612734978326|-2.3612734978326|-2.3994117642783|-2.3994117642783|-2.4366798958671|-2.4740886778183|-2.4964320097308|-2.5457021962648|-2.590459452618|-2.590459452618|-2.6254870463513|-2.6254870463513|-2.6254870463513|-2.6254870463513|-2.6308975309382|-2.6308975309382|-2.6438858178234|-2.6438858178234|-2.6448731584655
05936|989867|/equities/new-wave-group-ab?cid=989867|MSCI_EU_SMALLCAP|98.854171354433|93.525747068348|-105.5763984702|-106.21655188909|-106.81639008287|-106.81639008287|-106.81639008287|-107.50710365246|-109.33678258206|-110.74809067277|-112.56009666156|-113.70233018344|-116.16981567217|-116.8481269818|-118.92736010876|-121.54206927978|-122.02073536528|-122.02073536528|-122.02073536528|-122.02073536528|-122.02073536528|-122.02073536528|-122.02073536528||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-122.02073536528|180.7877412982|180.7877412982|180.7877412982||-195.59587945183|-195.59587945183|-195.59587945183|-195.59587945183|-196.32319905184||-202.14800640634|-206.12555775699|-209.1339578105|198.97515582338|198.97515582338|198.97515582338||198.97515582338|198.97515582338|198.97515582338|197.2390689772|196.93228953874|196.19749442732|196.19749442732||196.19749442732|196.19749442732|196.19749442732|196.19749442732||196.19749442732|196.19749442732|196.19749442732|187.48593128745|187.48593128745|187.48593128745|187.48593128745|187.48593128745|187.48593128745|185.74064980692|185.74064980692|181.70072726349|179.0508102746|178.74533847649|||171.47323202116|171.47323202116|171.47323202116|-183.4045731327|-183.4045731327|-183.4045731327|-183.4045731327|-183.4045731327|-183.4045731327|-183.4045731327|-183.8661864357|-186.56799052344|-188.40110691233|-188.40110691233|-188.40110691233|-188.40110691233|-192.00123159801|-192.60136861178|-193.54040685597|-194.80601422989|-197.00730562423|-197.00730562423|-197.00730562423|-197.00730562423|-197.93123949573|-197.93123949573|-201.14582335734|-201.58979932229|-202.58866777862|-203.06518353847|-204.98354201215
05937|993187|/equities/sagax-ab-d|MSCI_EU_SMALLCAP|27.709656993942|27.709656993942|27.709656993942|-28.712016917825|-28.712016917825|-28.712016917825|-28.712016917825|-28.712016917825|-28.712016917825|-28.712016917825|-28.712016917825|-28.712016917825|-28.712016917825|-28.813351897797|-28.832034170265|-28.832034170265|-28.832034170265|-28.832034170265|-28.832034170265|-28.832034170265|-28.832034170265|-28.832034170265|27.706084474094|27.706084474094|27.706084474094|27.706084474094|27.706084474094|27.706084474094|27.706084474094||27.706084474094|27.706084474094|27.706084474094|||27.60398264303|27.321091656046|27.201213841259|27.101348034341|26.993163973975|26.975511830147|26.975511830147|26.600568975669|26.411743285107|26.410269553846|26.344743630826|26.26048495144|26.26048495144|26.142206158575|26.113562228875|25.973401204962|25.955734620491|25.955734620491|25.955734620491|25.955734620491|25.955734620491|25.795260519892|25.550290314257|25.47196287763|25.47196287763|25.37995820191|25.33328718771|25.331430696|25.140478635882|-26.050996565833|-26.050996565833|-26.050996565833|-26.050996565833|-26.050996565833|-26.050996565833|-26.050996565833|-26.050996565833|-26.050996565833|-26.050996565833|-26.070547227312|-26.070547227312|-26.070547227312|-26.070547227312|-26.070547227312|-26.070547227312|-26.12838546904|-26.2843172514|-26.354796670495|-26.479173458852|-26.479173458852|-26.479173458852|-26.479173458852|-26.479173458852|-26.479173458852|-26.479173458852|-26.479173458852|-26.479173458852|-26.479173458852|-26.590748351191|-26.683503441488|-26.683503441488|-26.683503441488|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.786285349581|25.640317012705|25.583685082239|25.551316546115|25.451464015812|25.383613856604|25.383613856604|25.383613856604|25.383613856604|25.383613856604|25.383613856604|25.383613856604|25.383613856604|25.366807764904|25.366807764904|25.18000822761|25.18000822761|25.113897861135|24.994202042984|24.994202042984|24.994202042984|24.878216309003|24.878216309003|24.878216309003|24.878216309003|24.878216309003|24.878216309003|24.878216309003|24.878216309003|24.878216309003|24.878216309003|24.878216309003|24.878216309003|24.878216309003|24.878216309003|24.878216309003|24.692461908583|-26.437251521175||-26.437251521175|-26.437251521175|-26.437251521175|-26.838612080752|25.072391131853|25.072391131853|24.955435438658|24.942725747152|24.942725747152|24.942725747152|24.942725747152|24.942725747152||24.942725747152|24.942725747152|24.942725747152|24.942725747152|24.942725747152|24.942725747152|24.894695592504|24.827440077046|24.547155492813|23.955173511539|-25.996391355214|-25.996391355214||-26.026545801888|-26.12207793504|-26.12207793504|-26.12207793504|-26.181270190595|-26.181270190595|-26.454189482131|-27.018544080962|-27.127523149372|-27.127523149372|26.012897173727|26.012897173727||26.012897173727|25.994886151248|25.925476581586|25.925476581586|25.916231452302|25.916231452302|25.916231452302|25.916231452302|25.916231452302|25.916231452302|25.679146036921|25.362941143047|-26.615435047886|-26.615435047886|||-26.615435047886|-26.615435047886|-26.615435047886|-26.615435047886|-26.615435047886|-26.615435047886|-26.615435047886|-26.615435047886|-26.746215067701|-26.746215067701|-26.870795579306|-26.89063357756|-26.89063357756|-26.89063357756|-26.89063357756|-26.89063357756|-26.89063357756|-26.89063357756|-26.89063357756|-27.11737038742|-27.37763338233|-27.623222314812|-27.623222314812|-27.623222314812|-27.623222314812|-27.623222314812|-27.623222314812|-27.623222314812|-27.623222314812|-27.623222314812|-27.623222314812
05938|26405|/equities/f-secure-oyj|MSCI_EU_SMALLCAP|1.0209692163158|1.0209692163158|1.0209692163158|1.0209692163158|1.0209692163158|1.0209692163158|1.0209692163158|1.0209692163158|1.0209692163158|1.0209692163158|1.0162861602923|1.0162861602923|1.0162861602923|1.0162861602923|1.0162861602923|0.99059574663872|0.96256341136524|0.96256341136524|0.96256341136524|0.95605731089186|0.95605731089186|0.95605731089186|0.95605731089186|0.95605731089186|0.94698693481652|0.94698693481652|0.94698693481652|0.94698693481652|0.94698693481652||0.94698693481652|0.94698693481652|0.94698693481652|||0.92431888014705|0.89918755856522|0.88748621573457|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129||0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.88678259108129|0.84598065916766|0.81875627906311|0.81194913020826|0.81194913020826|0.78613789800247|0.78550976923759|0.78550976923759|0.75431638417039|0.73362932003642|-0.8741877968841|-0.8741877968841|-0.8741877968841|-0.89470867268832|-0.90292630982169|-0.92119588003963|-0.92730101331968|-0.92977891680156|-0.96839324761932|-0.98527030072284|-1.0474669604574|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|-1.0535041389693|0.97366043319933|0.97366043319933|0.97366043319933|0.97366043319933|0.97366043319933|0.97366043319933|0.97366043319933|0.97366043319933|0.97366043319933|0.97366043319933|-1.0548458500907|-1.0548458500907|-1.0548458500907|-1.0548458500907|-1.0548458500907|-1.0548458500907|-1.0548458500907|-1.0548458500907|-1.0548458500907|-1.0607454163284|-1.0744348268448|-1.0744348268448|-1.0744348268448|-1.0744348268448|-1.0744348268448|-1.0744348268448|-1.0817331484886|-1.090759041346|-1.0931489560746|-1.1081099381869|-1.1237406914402|-1.1237406914402|-1.13693402928|-1.1612600609316|-1.1746222889703|-1.1874136434972|-1.2092373489208|-1.2378101125208|-1.2378101125208|-1.2378101125208|-1.2378101125208|-1.2378101125208|-1.2378101125208|-1.2378101125208|-1.2378101125208|-1.245337599487|-1.245337599487|-1.245337599487|-1.2673195004142|-1.2839661173993|-1.2853964183279|-1.2853964183279|-1.2941071295681|-1.3091746992471|-1.3246384800145|-1.3339316911906|-1.3425907500817||-1.4223785277024|-1.4826721476849|-1.4826721476849|-1.4826721476849|-1.4826721476849|-1.4826721476849|-1.4826721476849|-1.4826721476849|-1.4826721476849|-1.4826721476849|-1.4826721476849|-1.5016913267569|-1.5149348083024|-1.5174703233206|-1.5174703233206|-1.5174703233206|-1.5488559198339|-1.557615366227|-1.557615366227|-1.557615366227|-1.557615366227|-1.557615366227|-1.5661837620278|-1.5900412092244|-1.5900412092244||-1.5900412092244|-1.5900412092244|-1.5900412092244|-1.5900412092244|-1.6014436824624|-1.6014436824624|-1.6014436824624|-1.6014436824624|-1.6014436824624|-1.6014436824624|-1.6277151950537|-1.6306835687092||-1.6517279936223|-1.6517279936223|-1.6517279936223|-1.6517279936223|-1.6517279936223|-1.6517279936223|-1.6517279936223|1.5069469241266|1.5069469241266|1.4785521856022|1.453502395757|1.4444628383342|1.4444628383342|1.4444628383342|||1.4165903444894|-1.5351438561391|-1.5351438561391|-1.5351438561391|-1.5351438561391|-1.5351438561391|-1.5351438561391|-1.5554292651295|-1.5554292651295|-1.5554292651295|-1.5633657875193|-1.6068508760281|-1.6393590537789|-1.6393590537789|-1.6442457935549|-1.6442457935549|-1.6554397235686|-1.6734440817723|-1.6734440817723|1.5623845970278|1.5623845970278|1.5623845970278|1.5623845970278|1.5623845970278|1.5623845970278|1.5623845970278|1.5623845970278|1.5623845970278|1.5623845970278|1.5623845970278|1.5623845970278
05939|989788|/equities/ffp?cid=989788|MSCI_EU_SMALLCAP|-102.01066000041|-102.01066000041|-102.01066000041|-102.01066000041|-102.01066000041|-102.01066000041|-102.01066000041|-102.01066000041|-102.01066000041|-102.01066000041|-102.046491812|-102.046491812|-102.34887970634|-102.43842178729|-102.43842178729|-102.43842178729|-102.43842178729|-102.43842178729|99.288761285354|99.288761285354|99.288761285354|99.288761285354|99.288761285354|99.288761285354|99.288761285354|99.288761285354|99.288761285354|99.288761285354|99.288761285354||99.288761285354|99.197854211067|99.197854211067|||99.121070080712|99.121070080712|99.121070080712|99.121070080712|99.121070080712|99.121070080712|99.121070080712|98.414929318626|98.414929318626|98.414929318626|98.414929318626|98.414929318626|98.414929318626|95.455473290769|95.211641906464|94.657376420458|93.778243379779|93.778243379779|91.83098487144|91.83098487144|91.83098487144|91.83098487144|91.38164858559|91.265722854703|91.167467125885|-95.100748257487|-95.100748257487|-95.100748257487|-95.100748257487|-95.100748257487|-95.100748257487|-95.100748257487|-95.100748257487|-95.100748257487|-95.100748257487|-95.100748257487|-95.100748257487|-95.100748257487|-95.100748257487|-95.100748257487|-95.329933596061|-95.329933596061|-96.472147677128|-97.419053313671|-98.498946769964|-99.073830931199|-100.84869908493|-101.74654587602|-101.74654587602|-102.10375742088|-102.10375742088|96.58471685902|94.621904230291|-99.755727005893|-99.755727005893|-99.755727005893|-99.755727005893|-99.755727005893|-100.73969650367|-102.65352788156|-102.65352788156|-102.65352788156|-102.65352788156|-102.92780837534|-102.92780837534|-103.89279643662|-103.89279643662|-103.89279643662|-103.89279643662|-103.89279643662|-103.89279643662|-103.89279643662|-103.89279643662|-103.89279643662|-103.89279643662|-103.89279643662|-104.43088586206|-104.69129623584|-104.69129623584|-104.69129623584|-104.69129623584|-104.69129623584|-104.69129623584|-104.69129623584||-104.69129623584|-104.69129623584|-104.69129623584|-104.69129623584|-104.69129623584|-104.69129623584|-105.495883774|-106.66209223452|-107.65566727779|-107.65566727779|104.87589349609|104.87589349609|104.87589349609|104.87589349609|104.87589349609|104.87589349609|104.87589349609|104.87589349609|104.87589349609|104.87589349609|104.87589349609|104.87589349609|102.85099294297|101.04554830781|-103.56853355516|-103.56853355516|-103.56853355516|-103.56853355516|-103.56853355516|-103.56853355516|-103.56853355516|-103.56853355516|-103.56853355516|-103.56853355516|-103.82892718965|-104.15436379837|-104.31595672421|99.713015287839|99.713015287839|99.531130386418|98.723482106599|97.58164763282|-101.16042901363|-101.16042901363|-101.16042901363|-101.22825242509|-101.55361177115|-102.67067847415|-103.07378205259|-103.07378205259|-103.07378205259|-103.07378205259|-103.07378205259|-103.07378205259|-103.07378205259|-103.07378205259|-103.07378205259|-103.07378205259|-103.07378205259|-103.07378205259|-103.07378205259|-103.07378205259|-103.27086606511|-104.45784522357||-104.45784522357|-104.45784522357|-106.38093684848|-108.00103975597|-108.72337793048|-109.33503395461|-109.33503395461|-111.01609425956|-111.01609425956|-111.31375587365|-111.31375587365|-111.31375587365|-111.31375587365|-111.31375587365||-111.31375587365|-111.31375587365|-112.5819486819|108.4747281406||108.4747281406|108.4747281406|108.4747281406|108.4747281406|108.4747281406|108.4747281406|108.4747281406|108.4747281406|108.23858741628|107.92620959665|107.45133967296|106.44593678465|105.43992636988|103.5999215796|||100.34435629341|99.593035974291|99.593035974291|97.614483822482|-102.85989771211|-102.85989771211|-102.85989771211|-103.84710746698|-104.13289955913|-105.01989119648|-106.62989427874|-106.62989427874|-106.62989427874|-106.62989427874|-107.24987795429|-107.73565469648|-107.73565469648|-108.9173947006|-110.96376722714|105.99949123245|105.99949123245|105.99949123245|105.91054462704|105.06727604638|102.67474921291|101.57005987129|101.57005987129|100.45006847339|99.955631467557|99.655101189466|99.655101189466
05940|6601|/equities/halfords-group|MSCI_EU_SMALLCAP|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-187.84764244625|-190.76648449974|-191.78851874754|-193.04834433049|-193.71482839021|-194.17758506573|-194.29731521382|-195.84146711312|-197.52940095225|-198.5333925172|-200.41354220932|-204.22060482839|-206.80183180884|-206.80183180884|-207.68803150472|-211.00336850812|-213.98101227736|-215.6522644173||-215.6522644173|-215.6522644173|-215.6522644173|||-215.6522644173|-215.6522644173|-215.6522644173|-215.6522644173|-216.26918709399|-218.82641497292|-218.82641497292|-218.82641497292|-218.82641497292|-218.82641497292|-218.82641497292|-218.82641497292|-219.03491349395|-220.01101245015|-222.22131418681|-222.22131418681|-222.22131418681|-222.46701383035|213.55851072083|213.55851072083|213.55851072083|213.55851072083|213.55851072083|213.55851072083|213.55851072083|211.44278901165|211.1417168637|211.1417168637|203.11302280645|200.43459730066|200.43459730066|200.37177562622|197.72419971788|194.81700987663|194.81700987663|194.81700987663|188.00778553051|182.17531979925|180.39480605|177.27200502681|172.66363921471|172.66363921471|172.66363921471|172.66363921471|172.66363921471|172.66363921471|172.66363921471|172.66363921471|172.66363921471|172.66363921471|172.66363921471|172.66363921471|-202.54767873175|-202.54767873175|-203.46964133986|-203.67182354141|-203.92817287888|-203.92817287888|-208.69254669307|188.47797503638|188.47797503638|188.47797503638|188.47797503638|188.47797503638|188.47797503638|188.47797503638|185.15553490506|184.48512729453|184.48512729453|184.48512729453|184.48512729453|181.61680776595|-197.27412765491|-197.27412765491|-197.27412765491|-197.27412765491|-197.27412765491|-197.27412765491|-197.27412765491|-197.27412765491|-197.27412765491|-197.27412765491|-198.56373257093|-198.56373257093||-198.66007499624|-198.66007499624|-198.66007499624|-198.66007499624|-198.66007499624|-201.67429224572|-206.45141290648|-208.36532905935|-208.36532905935|-209.8614791062|-211.91831706922|-215.52479769302|-222.45654064432|-222.45654064432|-223.96282022546|-224.61582336983|-224.61582336983|-231.41157022383|205.31978287344|205.31978287344|205.31978287344|205.31978287344|205.31978287344|205.31978287344|205.31978287344|205.31978287344|205.31978287344|204.96642541493|203.47055266147|203.47055266147|203.47055266147|203.17991450368|200.31269797284|195.53633667582|194.94127379638|194.94127379638|194.94127379638|194.94127379638|193.42364365505|192.8697863367|192.8697863367|192.8697863367|192.8697863367|192.8697863367|192.8697863367|192.8697863367|192.8697863367|-213.20658360291|-213.20658360291|-213.20658360291|-213.20658360291|-213.20658360291|-213.20658360291|193.81766394834|193.81766394834|193.81766394834|193.81766394834|193.81766394834|193.81766394834|193.81766394834|191.60644653664|191.60644653664|191.60644653664|191.60644653664||191.60644653664|191.60644653664|191.60644653664|191.60644653664|191.60644653664|191.60644653664|191.60644653664|191.60644653664|191.60644653664|191.60644653664|191.60644653664|191.60644653664|191.60644653664|191.60644653664||191.60644653664|191.60644653664|191.60644653664|191.60644653664||188.31272006947|186.27368286934|185.61847568978|184.62074827076|184.44048069717|176.60907140045|174.14445473565|174.14445473565|166.47206345546|-185.70013710029|-185.70013710029|-185.70013710029|-185.70013710029|-185.70013710029|||-185.70013710029|-189.20014589105|-191.64207467698|-191.64207467698|-191.64207467698|-191.64207467698|-191.64207467698|-193.96342054631|-196.14218527769|-197.34154178804|-198.17643743307|-198.17643743307|-198.17643743307|-198.17643743307|-200.94937224687|-205.441530178|-207.74426184228|-207.74426184228|-207.74426184228|-210.79807186712|-213.69163153557|196.68031980657|196.68031980657|196.68031980657|196.68031980657|196.68031980657|196.68031980657|196.68031980657|196.68031980657|196.68031980657|196.68031980657
05941|28486|/equities/avon-rubber-plc|MSCI_EU_SMALLCAP|836.28246745957|836.28246745957|836.28246745957|836.28246745957|836.28246745957|833.20274162175|828.3704011403|828.3704011403|828.3704011403|828.3704011403|828.3704011403|828.3704011403|828.3704011403|816.0624510797|816.0624510797|816.0624510797|816.0624510797|816.0624510797|816.0624510797|786.08909088066|783.86176022617|783.86176022617|783.86176022617|762.01306691796|753.51001575954|740.47887493248|737.37340541543|732.02379518815|731.52484966931||731.52484966931|731.52484966931|731.52484966931|||731.52484966931|731.52484966931|731.52484966931|731.52484966931|731.52484966931|731.52484966931|731.52484966931|731.52484966931|731.52484966931|731.52484966931|731.52484966931|731.52484966931|731.52484966931|731.52484966931|731.52484966931|731.52484966931|731.52484966931|731.52484966931|731.52484966931|731.52484966931|731.52484966931|731.52484966931|731.52484966931|731.52484966931|731.52484966931|731.52484966931|731.52484966931|731.52484966931|731.52484966931|731.52484966931|731.52484966931|731.52484966931|731.52484966931|731.52484966931|731.52484966931|725.91435432021|725.91435432021|725.91435432021|712.18606530127|712.18606530127|712.18606530127|712.18606530127|712.18606530127|712.18606530127|712.18606530127|691.98694781238|691.98694781238|631.39176791436|626.06954789964|600.86669415416|600.86669415416|597.05607889959|585.36748566968|-661.05238612534|-661.05238612534|-661.05238612534|-661.05238612534|-661.05238612534|-679.78042902815|-685.60346470793|-696.70100679354|-697.39166513495|-697.39166513495|-697.39166513495|-701.87962792772|-715.25514214191|-719.59004409042|-719.59004409042|-719.59004409042|-737.30115643835|-741.8524527418|-741.8524527418|-741.8524527418|-741.8524527418|-741.8524527418|-741.8524527418|-748.40425058787|-748.40425058787|-759.44916731985|-781.32124560933|-781.32124560933|-781.32124560933|-781.32124560933|-781.32124560933||-785.77259915251|-812.9574560896|-826.28606232178|-829.66797817503|-829.66797817503|-832.13108686115|-848.7012076235|-869.487452915|-870.54006532716|-870.54006532716|-872.09406062284|-898.92429600428|-898.92429600428|-908.20900741269|-908.20900741269|-915.94888491818|-922.09225377811|-922.09225377811|-922.09225377811|-922.09225377811|-936.61506196772|-936.61506196772|-936.61506196772|-936.61506196772|-959.82512156016|-959.82512156016|-959.82512156016|-959.82512156016|-959.82512156016|-959.82512156016|-959.82512156016|-959.82512156016|-959.82512156016|-959.82512156016|-959.82512156016|-962.10236153656|-962.10236153656|-962.10236153656|-978.45538950026|-991.05283433493|-991.05283433493|-996.46875967888|-996.46875967888|-996.46875967888|-996.46875967888|-1019.2941595173|-1023.7514620993|-1026.8108043727|-1026.8108043727|-1026.8108043727|-1029.3152475595|-1029.3152475595|-1029.3152475595|-1029.3152475595|-1029.3152475595|-1029.3152475595|-1029.3152475595|-1029.3152475595|-1029.3152475595|-1029.3152475595|-1029.3152475595|-1029.3152475595|-1029.3152475595|-1029.3152475595||-1029.3152475595|-1048.2913727495|-1050.3832971476|-1050.3832971476|-1050.3832971476|-1050.3832971476|-1050.3832971476|-1050.3832971476|-1050.3832971476|-1050.3832971476|-1050.3832971476|-1050.3832971476|-1050.3832971476|-1050.3832971476||-1050.3832971476|-1050.3832971476|-1050.3832971476|-1050.3832971476||-1050.3832971476|-1050.3832971476|-1050.3832971476|-1050.3832971476|-1050.3832971476|-1050.3832971476|-1050.3832971476|-1050.3832971476|-1050.3832971476|-1050.3832971476|-1050.3832971476|-1050.3832971476|-1050.3832971476|-1050.3832971476|||-1050.3832971476|-1050.3832971476|-1050.3832971476|-1050.3832971476|-1050.3832971476|-1050.3832971476|-1050.3832971476|-1050.3832971476|-1050.3832971476|-1063.8382256976|-1063.8382256976|-1063.8382256976|-1063.8382256976|-1063.8382256976|-1063.8382256976|-1063.8382256976|-1063.8382256976|-1063.8382256976|-1063.8382256976|-1075.7127958346|-1075.7127958346|-1075.7127958346|-1096.9821913484|-1096.9821913484|-1096.9821913484|-1096.9821913484|-1096.9821913484|-1096.9821913484|-1096.9821913484|-1096.9821913484|-1096.9821913484
05942|1017270|/equities/sedana-medical|MSCI_EU_SMALLCAP|-22.697747759932|-22.792875712636|-22.792875712636|-22.792875712636|-22.792875712636|-23.429861962269|-23.709577207137|-23.709577207137|-23.709577207137|-23.709577207137|-24.07397442876|-24.158579078868|-24.158579078868|-24.158579078868|-24.430643204798|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659||21.432408342659|21.432408342659|21.432408342659|||21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.432408342659|21.2015652236|20.137295040451|19.513661050092|19.377483555431|19.377483555431|19.028314586872|18.020349604547|17.240993712173|17.240993712173|17.240993712173|17.240993712173|17.240993712173|17.240993712173|17.240993712173|-19.953931668841|-19.953931668841|-19.953931668841|-20.138811698052|-20.395508995876|-20.395508995876|-20.885504535228|-20.885504535228|-20.937228206561|17.07479071918|17.07479071918|17.07479071918|17.07479071918|17.07479071918|17.07479071918|17.07479071918|17.07479071918|17.07479071918|16.844766885074|-19.086442525077|-19.086442525077|-19.086442525077|-19.086442525077|-19.086442525077|-19.119188034594|-19.119188034594|-19.30275991159|-19.30275991159|-19.30275991159|-19.30275991159|-19.30275991159|-19.30275991159|-19.30275991159|-19.30275991159|-19.30275991159|-19.30275991159|-19.30275991159|-19.30275991159|-19.30275991159|-19.30275991159|-19.30275991159|-19.30275991159|-19.489825822166|-19.489825822166|-19.75536272399|-19.850403386933|-19.956004123535|-20.098338847521|-20.118709834817|-20.336529104802|-20.336529104802|-20.336529104802|-20.738364900586|-20.910961483846|-21.061001576183|-21.061001576183|-21.329445932968|-21.773148709065|-21.773148709065|-21.773148709065|-21.773148709065|-21.773148709065|-21.773148709065|-21.773148709065|-22.110164304051|-22.611294052638|-22.670857255887|-22.670857255887|-22.765952553166|-23.570502879236|20.077438186725|20.077438186725|20.077438186725|20.077438186725|20.077438186725|20.077438186725|20.077438186725|20.077438186725|20.077438186725|20.077438186725|20.077438186725|20.077438186725|20.077438186725|20.077438186725|19.710485483893|19.341651203112|19.216133912998|19.216133912998|19.216133912998|-24.698384360038|-24.698384360038|-24.698384360038|-24.698384360038|-24.698384360038|-24.698384360038|-24.698384360038|-24.698384360038|-29.879316201434|-30.078128354004|-30.172364888645|-30.369295210812|-30.649405057761|-30.649405057761|-30.649405057761|-30.649405057761|-30.649405057761|-31.198228685429|-31.643587051023|-32.769490072007||-32.769490072007|-33.310544460874|-33.513939188433|-33.957710052543|28.395601158922|28.395601158922|28.395601158922|28.395601158922|28.395601158922|27.590667386392|25.652965063893|25.536626810325||-30.430305073146|-30.430305073146|-30.430305073146|-30.430305073146|-30.430305073146|-30.430305073146|-30.430305073146|-30.430305073146|-30.430305073146|-30.430305073146|-30.430305073146|-30.430305073146||-30.608117286236|26.069608050767|26.069608050767|25.817341519929|24.957046086631|23.198939278216|22.944616921265|22.944616921265|22.659433599373|22.659433599373|22.659433599373|22.659433599373||21.709370873659|21.098189961346|20.37814165135|20.37814165135|20.37814165135|20.37814165135|20.37814165135|20.37814165135|20.37814165135|20.285714319235|20.015237467031|19.776855322532|19.776855322532|19.776855322532|||19.443173034116|18.506859893186|-21.894042548799|-21.894042548799|-21.894042548799|-21.894042548799|-21.894042548799|-21.894042548799|-21.894042548799|-21.894042548799|-21.894042548799|-21.894042548799|-22.097891065397|-22.097891065397|-22.693211896462|-23.164125079626|-23.688472026713|20.11514286181|20.11514286181|20.11514286181|20.11514286181|20.11514286181|20.11514286181|20.11514286181|20.11514286181|20.11514286181|20.11514286181|20.11514286181|20.11514286181|20.11514286181|20.11514286181
05943|968983|/equities/watkin-jones-plc|MSCI_EU_SMALLCAP|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-54.988437065032|-55.664763327601|-56.660023095353|-56.660023095353|-56.660023095353|-58.770025653026|50.730662776721|50.730662776721|50.730662776721|50.730662776721|50.730662776721|50.730662776721|50.730662776721|50.730662776721|50.730662776721|50.730662776721|50.730662776721|50.730662776721|50.730662776721|50.730662776721|50.730662776721||50.730662776721|49.626868620727|48.029854658813|||47.538727525838|46.53897471336|45.025970828837|43.170335990786|43.170335990786|43.033707334597|41.094008323016|41.094008323016|41.094008323016|41.094008323016|41.094008323016|40.381882280727|40.381882280727|40.381882280727|39.710375461998|39.514327643119|38.998986820598|38.998986820598|38.998986820598|38.998986820598|38.998986820598|38.998986820598|38.998986820598|38.998986820598|38.998986820598|38.998986820598|38.998986820598|38.7933211903|33.962022527525|33.768690431644|33.768690431644|32.586477849803|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-40.064822582988|-42.216469239954|-42.751632319296|-43.021258895491|-43.887508781855|-44.658344065817|-45.037048750091|-46.067881934034|-48.364485290462|-48.364485290462|-48.364485290462|-49.69954958373|-49.69954958373|-49.69954958373|-49.69954958373|-49.69954958373|-49.69954958373|-49.907833421823|-50.172591249807|-51.643165779535|-51.643165779535|-52.628517151346|-53.039991843716|-53.039991843716|-53.039991843716|-53.039991843716|-53.039991843716|-53.039991843716|-54.505523774376|-54.951517942988|-54.951517942988|-54.951517942988|-54.951517942988||-55.2913948074|-55.2913948074|-55.2913948074|-55.2913948074|-56.382106358808|-57.732896335701|-58.206971684331|-58.206971684331|-58.432745552984|-60.108605703742|-60.697661569862|-60.697661569862|-60.919622610177|-61.299846553655|-61.299846553655|-61.299846553655|-61.299846553655|-62.067878828944|-63.80128172868|-64.5400687217|-64.655631913|-65.829458703002|-65.829458703002|-65.829458703002|-65.829458703002|-65.829458703002|-67.493820284694|-68.409799044761|-83.477821867687|-83.477821867687|-83.477821867687|-83.477821867687|-83.477821867687|-83.477821867687|-83.477821867687|-83.477821867687|-83.477821867687|-83.477821867687|-83.477821867687|-83.477821867687|-83.477821867687|-83.477821867687|-83.477821867687|-83.477821867687|-83.477821867687|-83.477821867687|-83.477821867687|-83.477821867687|-83.477821867687|-83.477821867687|-83.477821867687|-83.477821867687|-83.477821867687|-83.477821867687|-83.477821867687|-83.477821867687|-83.477821867687|-84.215834985409|-84.215834985409|-84.215834985409|-84.215834985409|-85.123149220848|-87.386831619898|-88.152035980931||-90.507814280977|-92.68646141422|-95.146066627372|-100.49362628803|-100.49362628803|-100.49362628803|-100.49362628803|-100.49362628803|-100.49362628803|-100.49362628803|-100.49362628803|-100.49362628803|-100.49362628803|-100.49362628803||-100.49362628803|-100.49362628803|-100.49362628803|-100.49362628803||-100.49362628803|-100.49362628803|-100.49362628803|-100.49362628803|-100.49362628803|-100.49362628803|-100.49362628803|-100.49362628803|-100.49362628803|-100.49362628803|-100.49362628803|-100.49362628803|-100.49362628803|-100.49362628803|||-100.49362628803|-100.49362628803|-100.49362628803|-100.49362628803|-100.49362628803|-100.49362628803|-100.49362628803|-101.57407069588|-102.18785514196|-103.31524176831|-103.31524176831|-103.31524176831|-103.31524176831|-103.31524176831|-103.31524176831|-103.31524176831|-103.31524176831|-103.31524176831|-103.31524176831|-105.30283021919|-105.30283021919|-105.30283021919|-106.80621390864|-108.80018444105|-108.80018444105|-108.80018444105|-108.80018444105|-108.80018444105|-108.80018444105|-108.80018444105|-108.80018444105
05944|949086|/equities/empiric-student-property-plc|MSCI_EU_SMALLCAP|89.759145373838|89.759145373838|89.759145373838|89.759145373838|89.759145373838|89.759145373838|89.759145373838|89.759145373838|89.759145373838|89.759145373838|89.759145373838|89.759145373838|89.759145373838|89.759145373838|89.759145373838|89.759145373838|89.759145373838|89.759145373838|89.759145373838|89.759145373838|89.759145373838|89.262524145053|89.262524145053|89.029256703411|89.029256703411|89.029256703411|89.029256703411|88.375280523763|88.375280523763||88.375280523763|88.375280523763|88.375280523763|||88.375280523763|88.375280523763|88.375280523763|88.375280523763|88.375280523763|88.375280523763|88.375280523763|87.585013603712|87.585013603712|87.585013603712|87.585013603712|87.585013603712|87.585013603712|87.585013603712|87.585013603712|87.585013603712|87.585013603712|87.585013603712|87.585013603712|87.585013603712|87.585013603712|87.585013603712|87.585013603712|87.585013603712|87.585013603712|87.585013603712|87.585013603712|87.585013603712|85.811128006539|84.695697954586|84.434107651634|83.3450190734|83.3450190734|-91.305384612279|-91.305384612279|-91.305384612279|-91.305384612279|-91.305384612279|-91.305384612279|-91.305384612279|-91.305384612279|-91.305384612279|-91.518426445013|-92.576028535637|-92.951147818866|-93.025758908583|-93.025758908583|-93.025758908583|-93.025758908583|-93.025758908583|-93.025758908583|-93.025758908583|-93.025758908583|-93.025758908583|-93.025758908583|-93.025758908583|-93.025758908583|-93.025758908583|85.353724170536|85.353724170536|85.353724170536|85.353724170536|85.353724170536|85.353724170536|85.07354648397|85.07354648397|85.07354648397|84.470603813569|83.899267531521|83.899267531521|83.426260761134|83.426260761134|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061||-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.42907271061|-90.733636799495|-91.024752230685|-91.024752230685|-91.024752230685|-91.024752230685|-91.024752230685|-91.437503597517|-91.81944801783|-92.388272523609|-92.692526552111|-93.230276934196|-93.230276934196|-94.223308209897|86.040661524049|86.040661524049|86.040661524049|86.040661524049|86.040661524049|86.040661524049|86.040661524049|86.040661524049|86.040661524049|86.040661524049|86.040661524049|86.040661524049|86.040661524049|86.040661524049|86.040661524049|86.040661524049|86.040661524049||86.040661524049|86.040661524049|86.040661524049|86.040661524049|86.040661524049|86.040661524049|86.040661524049|86.040661524049|86.040661524049|86.040661524049|86.040661524049|86.040661524049|86.040661524049|86.040661524049||86.040661524049|86.040661524049|86.040661524049|86.040661524049||86.040661524049|86.040661524049|86.040661524049|86.040661524049|86.040661524049|86.040661524049|86.040661524049|86.040661524049|86.040661524049|86.040661524049|86.040661524049|85.598289381919|83.819902512164|82.190199636454|||-91.584969399647|-91.584969399647|-91.584969399647|-91.584969399647|-91.584969399647|-91.584969399647|-91.584969399647|-91.584969399647|-91.584969399647|-91.584969399647|-91.584969399647|-91.584969399647|-91.584969399647|-91.584969399647|-91.584969399647|-91.584969399647|-91.584969399647|-91.584969399647|-91.584969399647|83.357081912806|83.357081912806|83.357081912806|83.357081912806|83.357081912806|83.357081912806|83.357081912806|83.357081912806|83.357081912806|83.357081912806|83.357081912806|83.357081912806
05945|1135895|/equities/maersk-drilling?cid=1135895|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05946|940860|/equities/frontier-de|MSCI_EU_SMALLCAP|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|120.58250385399|-153.70840674282|-153.70840674282|-153.70840674282|-153.70840674282|-153.70840674282|-153.70840674282|-154.96489409209|-157.78321455585|-161.98469968078|-161.98469968078|-161.98469968078|-161.98469968078|-161.98469968078|-161.98469968078|-161.98469968078|-161.98469968078||-161.98469968078|-161.98469968078|-161.98469968078|||-161.98469968078|-161.98469968078|-161.98469968078|-161.98469968078|-161.98469968078|-161.98469968078|-161.98469968078|-161.98469968078|-161.98469968078|-174.11633475884|-179.04036907205|-183.67818879032|-191.03649869388|-202.81479862472|-213.43982938418|-213.97337355756|-223.83708461284|-226.36464987271|-226.36464987271|-229.18294599844|-258.1081924261|-272.02442930157|-274.55492144619|-284.4267990434|216.7069310948|216.7069310948|216.7069310948|216.7069310948|216.7069310948|216.7069310948|216.7069310948|216.7069310948|216.7069310948|199.49657925464|196.5239769496|192.71563367556|192.71563367556|192.71563367556|192.71563367556|192.71563367556|192.71563367556|192.71563367556|192.71563367556|192.71563367556|190.62218167727|181.26486711971|179.53187050807|-257.69292485334|-257.69292485334|-257.69292485334|-257.69292485334|-257.69292485334|-257.69292485334|-257.69292485334|-257.69292485334|-257.69292485334|-261.84642831062|-266.18293657435|-266.18293657435|-266.18293657435|-266.18293657435|-266.18293657435|-277.0588129906|-284.232014434|-295.41196353398|-303.70217627908|-309.73609796525|-318.7161342409|-323.91267519823|-334.09852738768|-349.05503151582|-363.4222572398|-377.13635848097|-381.32608522896|-386.22010636629|-386.22010636629|-389.66267718542|-395.48703649209|-395.48703649209|-395.48703649209|-395.48703649209|-395.48703649209|-395.48703649209|-417.43004054676||-429.86671171863|-443.71979470472|-445.25376494969|-467.44862772188|-475.05335263369|-482.85279198882|-501.28087998758|-505.83986665287|-519.15540739207|-531.47823043564|-544.20151905634|-544.20151905634|-554.89057672927|-573.91952237497|-598.89614899302|-601.21794332558|-632.87993763877|525.02120842851|525.02120842851|525.02120842851|525.02120842851|525.02120842851|512.78237093728|510.68449902908|510.68449902908|510.68449902908|510.68449902908|510.68449902908|510.68449902908|510.68449902908|510.68449902908|510.68449902908|510.68449902908|510.68449902908|510.68449902908|510.68449902908|510.68449902908|510.68449902908|-594.16523456601|-594.16523456601|-594.16523456601|-594.16523456601|-594.16523456601|-594.16523456601|-594.16523456601|-594.16523456601|-594.16523456601|-594.16523456601|-594.16523456601|-594.16523456601|-594.16523456601|-594.16523456601|-594.16523456601|-594.16523456601|-594.16523456601|-594.16523456601|-594.16523456601|-594.16523456601|-594.16523456601|-594.16523456601|-594.16523456601|-594.16523456601|-594.16523456601|-594.16523456601||-594.16523456601|-594.16523456601|520.00219975483|514.45314811084|512.59239221517|510.15821357241|495.21380080636|492.00101215967|492.00101215967|483.28397509929|475.89188286856|471.84116000153|466.60128889059|460.83476543399||450.41893662316|-510.05554923777|-510.05554923777|-510.05554923777||-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|||-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-510.05554923777|-524.11727693085
05947|1031111|/equities/sparebank-1|MSCI_EU_SMALLCAP|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-126.68196386347|-127.80218308778|-128.08318046082|-128.08318046082|-128.08318046082|-128.08318046082|-128.08318046082|-128.08318046082|-128.17020229222|-128.41133376097|-128.41645915389|-128.41645915389|-130.6294007553|-131.56600117831|-132.4511096229|-132.94567947805|126.56905168647|126.56905168647|126.56905168647|126.56905168647|126.56905168647|126.56905168647|126.56905168647||126.56905168647|126.02117193136|125.63463547929|||124.93849047802|124.35387271402|124.13317592642|124.13317592642|124.02886010495|124.02886010495|124.02886010495|124.02886010495|124.02886010495|123.15429053138|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|122.01533194315|-129.74082011428|-129.74082011428|-129.74082011428|-129.74082011428|-129.74082011428|-129.74082011428|-129.74082011428|-131.76757578547|-133.68619362177|-134.38466195334|-135.60518105018|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.32872439982|129.16525662344|126.77250430763|125.85832964248|125.77818299082|125.77818299082|125.77818299082|125.77818299082|125.77818299082|125.77818299082|125.77818299082|125.77818299082|125.77818299082|125.77818299082|125.77818299082|125.76245411936|125.76245411936|125.76245411936|125.76245411936|124.4582781163|123.75731729326|123.75731729326|123.75731729326|123.71923355325|-128.5608908853|-128.5608908853|-128.5608908853|-128.5608908853|-128.5608908853|-128.5608908853|-128.5608908853|-128.5608908853|-128.5608908853|-128.5608908853|-128.5608908853|-128.5608908853|-128.69893338161|-128.69893338161|-128.69893338161|-128.69893338161|-128.69893338161|-128.69893338161|-128.69893338161|-128.69893338161|-128.69893338161|-128.69893338161|-128.69893338161|-128.69893338161|-128.69893338161|-129.78178576227|-129.78178576227|-129.78178576227|-129.78178576227|-130.74642837043|125.83310335157|125.83310335157|125.83310335157|125.83310335157|125.83310335157|125.83310335157|124.65899592503|-129.13803752366|-129.13803752366|-129.13803752366|-129.13803752366|-129.13803752366|-129.13803752366|-129.13803752366|-129.13803752366|-129.13803752366|-129.13803752366|-129.13803752366|-129.13803752366|-129.13803752366|-129.13803752366|-129.13803752366|-129.13803752366|-129.13803752366|-129.13803752366|-129.13803752366|-129.13803752366|-129.13803752366|-129.13803752366||-129.13803752366|-129.13803752366|-129.13803752366|-129.13803752366|-129.13803752366|-129.13803752366|||-129.13803752366|-129.13803752366|-130.37222504429|-130.37222504429|-130.37222504429|-130.37222504429|-130.37222504429|-130.37222504429|-130.37222504429|120.56762251672|120.56762251672||118.14180516994|117.76866902021|117.15407719775|-123.36320601372|-123.36320601372|-123.36320601372|-123.36320601372|-123.36320601372|-123.36320601372|-123.36320601372|-123.36320601372|-123.36320601372|-123.36320601372|-123.36320601372||||-123.36320601372|-124.48725288434|-124.48725288434|-124.48725288434|-125.07386309714|-125.07386309714|-125.07386309714|-125.07386309714|-125.67600904488|-125.67600904488|-125.67600904488|-125.67600904488|-125.67600904488|-126.50001193888|-126.50001193888|-129.67779503201|-129.67779503201|-129.78644265438|123.39996547582|123.39996547582|123.39996547582|123.39996547582|123.39996547582|122.49996799763|122.04440990351|121.93822729215|120.0091423682|119.71015767827|119.4668378805|118.0298213931
05948|989813|/equities/irish-res-pr-p?cid=989813|MSCI_EU_SMALLCAP|-1.1523053038848|-1.1630058607275|-1.1633647880347|-1.1633647880347|-1.1633647880347|-1.1658497608802|1.1561153955478|1.1561153955478|1.1561153955478|1.1561153955478|1.15196157906|1.1364017748562|1.1322490785994|1.1322490785994|1.1176100941144|1.1075283308375|1.1075283308375|1.1075283308375|1.1075283308375|1.1075283308375|1.1075283308375|1.1075283308375|1.1075283308375|1.0872536985463|1.057392997696|1.0549816824731|1.0549816824731|1.0549816824731|1.0549816824731||1.0549816824731|1.0520907748338|1.0362119198504|||1.0095888421201|1.0095888421201|1.0024320135804|0.99076480663964|0.99076480663964|0.99076480663964|0.96818313772092|0.96510716370118|0.96510716370118|0.96510716370118|0.95194472636722|0.95194472636722|0.95194472636722|0.95162342674381|0.95162342674381|0.95162342674381|0.95162342674381|0.95162342674381|0.95162342674381|0.95162342674381|0.95162342674381|0.95162342674381|0.95162342674381|0.95162342674381|0.95162342674381|0.95162342674381|0.95162342674381|0.95162342674381|0.95030384468641|0.93615063607403|0.93615063607403|0.93615063607403|0.93172291119571|0.92741435655483|0.91973820536808|0.90048686894527|-0.94612252435233|-0.94612252435233|-0.94612252435233|-0.94612252435233|-0.94612252435233|-0.95096947441659|-0.96063273361613|-0.96430586102188|-0.96430586102188|-0.97790677203699|-0.97790677203699|-0.97790677203699|-0.97790677203699|-0.97790677203699|-0.97790677203699|-0.97790677203699|-0.97790677203699|-0.97790677203699|-0.97790677203699|-0.97790677203699|-0.97790677203699|-0.97790677203699|-0.982063087644|-0.99363387923103|-0.99363387923103|-0.99363387923103|-1.0001487544362|-1.0034430778893|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168|0.94939940552168||0.9274993304881|-0.97094027668249|-0.97094027668249|-0.97094027668249|-0.97094027668249|-0.97658189378084|-0.97658189378084|-0.97658189378084|-0.97658189378084|-0.98020211681062|-0.98568644904285|-0.98568644904285|-0.98568644904285|-0.98568644904285|-0.98568644904285|-0.98568644904285|-0.98568644904285|-0.98568644904285|-0.98568644904285|-0.98568644904285|-0.98568644904285|-0.98568644904285|-0.98568644904285|-0.98568644904285|-0.98568644904285|-0.98568644904285|-0.98568644904285|-0.98568644904285|-0.98568644904285|-0.98568644904285|-0.9875723273557|-0.9875723273557|-0.9875723273557|-0.9875723273557|-0.9875723273557|-0.9875723273557|-0.99991369258492|-1.0047374236488|-1.0087638185977|-1.0109862157297|-1.0109862157297|-1.0129846641964|-1.0190613557461|-1.0190613557461|-1.0276792799503|-1.0306991940372|0.97328803662645|0.97328803662645|0.97328803662645|0.97328803662645|0.97328803662645|0.97328803662645|0.97328803662645|0.97328803662645|0.97328803662645|0.97328803662645|0.97328803662645|0.97328803662645|0.97328803662645|0.97328803662645|0.97328803662645|0.97328803662645|0.97328803662645|0.97328803662645||0.97328803662645|0.97328803662645|0.97328803662645|0.97328803662645|0.97328803662645|0.97328803662645|0.97328803662645|0.97328803662645|0.97328803662645|0.97328803662645|0.97328803662645|0.97328803662645|0.97328803662645|0.97328803662645||0.97328803662645|0.97328803662645|0.97328803662645|0.97328803662645||0.97328803662645|0.97328803662645|0.97328803662645|0.97328803662645|0.97328803662645|0.97328803662645|0.97328803662645|0.97328803662645|0.97328803662645|0.94876447788198|0.93562720077258|0.93464136076218|-0.98274930843374|-0.98274930843374|||-0.98274930843374|-0.98274930843374|-0.99844366785178|-1.0023818532216|-1.0045353913294|-1.0173153328615|-1.0173153328615|-1.0173153328615|-1.0341431391852|-1.0341431391852|-1.0341431391852|-1.0506590519368|-1.0736767124268|-1.0750296856664|-1.0837551979779|-1.102727992508|-1.12319778201|-1.1248007610913|-1.1248007610913|-1.1248007610913|-1.1258897268635|-1.1313218964319|-1.1409132164032|-1.1466813397972|-1.1489792811173|-1.1493102960341|-1.1611225729246|-1.1647472652085|-1.1736080947063|-1.1748979160678|-1.1933310241049
05949|989898|/equities/protector-fors?cid=989898|MSCI_EU_SMALLCAP|214.052528283|214.052528283|214.052528283|214.052528283|214.052528283|208.29633121358|208.29633121358|187.28427673731|187.28427673731|187.28427673731|187.28427673731|187.28427673731|187.28427673731|187.28253275988|186.39170272745|176.70306288611|176.70306288611|176.70306288611|176.70306288611|176.70306288611|176.70306288611|-183.52297530695|-183.52297530695|-183.52297530695|-183.52297530695|-183.52297530695|-183.52297530695|-183.52297530695|-183.52297530695||-183.52297530695|-183.52297530695|-183.52297530695|||-183.52297530695|-183.858864843|-185.31539859943|-186.88377571296|-186.98752636591|-188.17503149951|-189.16114577148|-193.49015891655|-193.49617844267|-193.49617844267|186.44075083493|186.44075083493|186.44075083493|186.44075083493|186.44075083493|186.44075083493|184.93973027069|183.86636713697|183.55756488457|183.55756488457|183.55756488457|180.45285071946|178.88094965194|177.08210496639|177.08210496639|177.08210496639|177.08210496639|177.08210496639|177.08210496639|177.08210496639|177.08210496639|172.54678312645|172.18531678899|171.54997162097|171.54997162097|171.54997162097|171.54997162097|166.63330485283|166.30367900993|-176.18486853402|-176.18486853402|-176.18486853402|-176.18486853402|-176.18486853402|-176.18486853402|-176.18486853402|-179.61651771114|-179.6627969482|-183.53644664844|169.44458436546|169.44458436546|169.44458436546|169.44458436546|166.1495392011|166.07048797507|166.07048797507|166.07048797507|166.07048797507|166.07048797507|166.07048797507|166.07048797507|165.51303684381|165.51303684381|165.51303684381|165.51303684381|165.51303684381|-174.12312199381|-174.12312199381|-174.12312199381|-174.12312199381|-174.12312199381|-174.37422091612|-174.37422091612|-175.59358032157|-176.60792548734|-176.60792548734|-176.60792548734|-177.78657963627|-179.42195537185|-179.42195537185|-179.42195537185|-179.42195537185|171.62059881849|171.62059881849||171.62059881849|171.62059881849|171.62059881849|171.62059881849|169.23100113665|169.23100113665|169.23100113665|166.72333001864|162.7370343713|162.23899059962|162.23899059962|162.23899059962|162.23899059962|162.23899059962|162.23899059962|160.92110422663|158.93222340895|158.93222340895|158.8484188754|158.8484188754|158.3649152869|154.88323361278|-162.26845539438|-162.26845539438|-162.26845539438|-162.26845539438|-162.26845539438|-162.26845539438|-162.26845539438|-162.26845539438|-163.53161184906|-168.11846184862|156.72162261039|156.72162261039|156.72162261039|156.72162261039|156.21649294241|-164.14558358694|-164.14558358694|-164.14558358694|-164.14558358694|-164.14558358694|-164.14558358694|-164.14558358694|-164.20620500274|-164.31800504997|-167.93111044914|-169.45742546457|-169.45742546457|-169.45742546457|-169.55270275957|-170.11411587273|-171.38235215649|163.5962080596|163.5962080596|163.5962080596|163.5962080596|163.5962080596|163.5962080596|163.5962080596|163.5962080596|163.5962080596|163.5962080596|163.5962080596||163.42912447432|157.68791370899|154.83569397787|154.83569397787|154.16875110266|154.16875110266|||152.85417467353|150.23463328747|150.23463328747|150.23463328747|150.23463328747|150.23463328747||150.23463328747|150.23463328747|150.23463328747|150.23463328747||144.62737150621|138.69151931815|138.32694332799|138.32694332799|138.32694332799|138.32694332799|138.32694332799|138.32694332799|138.32694332799|138.32694332799|138.32694332799|138.32694332799|138.32694332799|138.22832438044||||138.22832438044|-145.39297318192|-145.39297318192|-145.39297318192|-145.39297318192|-145.39297318192|-145.39297318192|-145.39297318192|-145.39297318192|-145.64066398053|-145.64066398053|-145.64066398053|-145.64066398053|-145.64066398053|-145.64066398053|-148.67851689026|-151.27612869127|-152.20248433229|142.72822787605|140.88691443693|140.51112698777|140.51112698777|140.51112698777|140.51112698777|140.51112698777|140.51112698777|137.54368625753|-145.49992630654|-145.49992630654|-145.49992630654
05950|1057033|/equities/sumo|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05951|989897|/equities/intervest-offices?cid=989897|MSCI_EU_SMALLCAP|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719||-26.548847258719|-26.548847258719|-26.548847258719|||-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719||||||||-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719||-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719||-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719||-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719||-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|||-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719|-26.548847258719
05952|28261|/equities/dotdigital-group-plc|MSCI_EU_SMALLCAP|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924|88.776916024924||88.776916024924|88.776916024924|86.725237420135|||86.149473140564|85.341195944159|85.341195944159|85.341195944159|85.341195944159|85.341195944159|85.341195944159|85.341195944159|85.341195944159|83.636664614221|83.636664614221|83.636664614221|83.636664614221|83.636664614221|83.636664614221|83.636664614221|83.636664614221|83.636664614221|83.636664614221|83.636664614221|83.636664614221|83.636664614221|83.456378365177|83.456378365177|82.051530838695|81.335036808348|80.93892707438|79.809919988785|76.133244686297|74.356656535704|74.356656535704|74.356656535704|74.356656535704|69.885175369668|-81.803230652997|-81.803230652997|-81.803230652997|-81.803230652997|-81.803230652997|-81.93888845077|-81.93888845077|-81.93888845077|-81.93888845077|-81.93888845077|-81.93888845077|-81.93888845077|-81.93888845077|-81.93888845077|-81.93888845077|-81.93888845077|-81.93888845077|-83.569877514473|-84.162083397564|-85.000165261888|-85.617805575953|-87.633356411839|-88.267018141111|-89.281129216441|-90.901255024019|-91.951393962506|-92.318215344354|-93.656993080564|-93.656993080564|-94.441103168536|-94.562899542343|-94.562899542343|-94.562899542343|-94.562899542343|-94.562899542343|-94.562899542343|-94.562899542343|-94.562899542343|-95.629034931898|-95.629034931898|-95.629034931898|-95.629034931898|-95.629034931898|-95.629034931898|-95.629034931898|-96.010039152304|-96.177821280338|-96.267243424366|-96.267243424366|-96.267243424366||-96.430269708579|-96.732743676443|-97.585496937719|-98.311664196614|-100.32680087262|82.586044008959|82.586044008959|82.586044008959|82.586044008959|82.586044008959|82.586044008959|81.848987478978|81.848987478978|81.848987478978|81.848987478978|81.848987478978|81.848987478978|81.848987478978|81.365541134682|79.566042096645|79.566042096645|79.566042096645|-93.322237534879|-93.322237534879|-93.322237534879|-93.322237534879|-93.322237534879|-93.322237534879|-93.322237534879|-95.180263249475|-95.316989518486|-95.316989518486|-96.146652223095|-96.412533844234|-96.412533844234|-96.601381395395|-96.642912650699|-99.275459263716|-99.483752724121|-99.483752724121|-99.483752724121|-101.81528377157|-102.46357146131|-102.46357146131|-102.46357146131|-102.46357146131|-102.46357146131|-102.46357146131|-102.46357146131|-102.46357146131|-102.46357146131|-102.46357146131|-102.46357146131|-102.46357146131|-102.46357146131|-102.46357146131|-102.46357146131|-102.46357146131|-102.46357146131|-102.46357146131|-102.46357146131|-102.46357146131|-102.46357146131|-102.46357146131||-102.46357146131|-102.46357146131|-102.46357146131|-102.46357146131|-102.46357146131|-102.46357146131|-102.46357146131|-102.46357146131|-102.46357146131|-102.46357146131|-102.46357146131|-102.46357146131|-102.46357146131|-102.46357146131||-102.46357146131|-102.46357146131|-102.46357146131|-102.46357146131||-102.46357146131|-102.54244052952|-104.9793774506|-105.1256952664|-105.1256952664|-105.1256952664|-105.1256952664|-105.1256952664|-105.1256952664|-105.1256952664|-105.1256952664|-105.1256952664|-105.1256952664|-105.1256952664|||-105.1256952664|-105.1256952664|-105.1256952664|-105.1256952664|-105.1256952664|-105.1256952664|-105.1256952664|-105.1256952664|-105.1256952664|-105.1256952664|-105.1256952664|-105.1256952664|-105.1256952664|-105.1256952664|-105.1256952664|-105.1256952664|-105.1256952664|-105.1256952664|-105.1256952664|-105.1256952664|89.716641251152|89.716641251152|89.716641251152|89.716641251152|89.716641251152|89.716641251152|89.716641251152|89.716641251152|89.716641251152|89.716641251152|89.716641251152
05953|989722|/equities/bonheur?cid=989722|MSCI_EU_SMALLCAP|-218.89542833171|-220.17269712909|-221.37244464538|-222.79715868259|-224.59217121307|-224.59217121307|-228.76907912564|-231.6323101396||-234.70256682177|-237.78062980197|-240.04792200219|-241.08102444688|-242.17336049653|-247.05373388503|-253.99025987226|247.22498876351|247.22498876351|247.22498876351|247.22498876351|245.74689970804|245.74689970804|245.45488856449|240.61654284944|238.42165783881|238.42165783881|235.60739759868|230.08730809146|230.08730809146||230.08730809146|226.43034232385|221.99415839636|||221.99415839636|221.99415839636|221.99415839636|212.74350932929|208.52056592143|205.38650113757|205.38650113757|200.27666793063|200.08518658959|195.76131843287|187.72368562176|-200.43883482752|-200.43883482752|-200.43883482752|-200.43883482752|-200.43883482752|-200.43883482752|-201.555281093|-201.555281093|-201.555281093|-201.555281093|-201.555281093|187.70935348422|187.70935348422|187.70935348422|187.70935348422|187.70935348422|187.70935348422|187.70935348422|187.70935348422|187.70935348422|187.70935348422|187.70935348422|187.70935348422|187.70935348422|186.41039343841|-198.47632954635|-198.47632954635|-198.47632954635|-198.47632954635|-198.47632954635|-198.47632954635|-198.47632954635|-202.06213450773|-202.06213450773|-209.77181493291|-213.86868139382|-215.23574988237|-215.23574988237|-215.23574988237|-215.23574988237|-218.07305406852|-219.00727581416|-219.00727581416|-219.00727581416|-223.66919331456|-229.8546592384|-233.06073248711|222.29132718894|222.29132718894|222.29132718894|222.29132718894|222.29132718894|222.29132718894|222.29132718894|222.29132718894|222.29132718894|222.29132718894|222.29132718894|218.76814132104|218.7423792456|213.71375471733|-233.84944483219|-233.84944483219|-233.84944483219|-237.74938314688|223.16045039395|223.16045039395|223.16045039395|223.16045039395|223.16045039395|-237.28292121026|-237.28292121026|-237.28292121026||-237.28292121026|-240.66157912251|-243.90175458056|-248.27972731174|-252.07469701304|-256.08299668116|-257.34937861871|-257.34937861871|-258.45764290968|-261.49460323298|-263.88289248108|-266.59210275676|-267.17178084085|-268.41308982316|-268.71523434958|-268.71523434958|-270.58637149954|-272.30261913523|-272.30261913523|-272.41957681692|-274.74397424102|-275.15669252078|-275.15669252078|-275.15669252078|-275.15669252078|-275.15669252078|-275.15669252078|-275.15669252078|-275.15669252078|-275.15669252078|-278.66059335034|-278.66059335034|-278.66059335034|-278.66059335034|-278.66059335034|-278.66059335034|-278.66059335034|-278.66059335034|-278.66059335034|-278.66059335034|-278.66059335034|-279.09923642022|-279.09923642022|-279.09923642022|-284.30470713358|-286.74655201677|-286.74655201677|-288.66283557418|-292.16703952687|-292.67171058541|-294.34682353767|-294.34682353767|-294.34682353767|-294.34682353767|-294.34682353767|-294.34682353767|-294.34682353767|-294.56089325638|-294.56089325638|-295.19222078533|-295.19222078533|-295.19222078533|-295.19222078533|-295.19222078533||-295.19222078533|271.67560706306|271.67560706306|271.67560706306|271.67560706306|271.67560706306|||265.11178562563|261.70753958403|261.59171064892|252.29634516547|238.89871685052|234.91524094502||232.94591669718|232.94591669718|232.94591669718|232.94591669718||-239.8411381561|-239.8411381561|-239.8411381561|-239.8411381561|-239.8411381561|-239.8411381561|-241.2869297663|-241.2869297663|-241.2869297663|-241.2869297663|-241.2869297663|-241.2869297663|-241.2869297663|-241.2869297663||||-241.2869297663|-241.2869297663|-241.2869297663|-241.2869297663|-241.2869297663|-241.2869297663|-241.2869297663|-242.19065403247|-242.19065403247|-246.1562822583|-251.36809139811|-252.35343488679|-254.80937209644|-255.39930232937|-259.66589147708|-260.29543497453|-264.41159441615|-264.9281130537|-264.9281130537|-264.9281130537|-269.67012561523|-277.82791735025|-278.44768594472|-285.28909549414|-290.2101061046|-290.48613946745|-290.48613946745|-290.48613946745|-290.48613946745|-291.19293274161
05954|948959|/equities/prosegur-sa?cid=948959|MSCI_EU_SMALLCAP|-1.7729786951704|-1.7729786951704|-1.7729786951704|-1.7729786951704|-1.7729786951704|-1.7729786951704|-1.7729786951704|-1.7792081562289|-1.7792081562289|-1.7809888697031|-1.7809888697031|-1.7809888697031|-1.7809888697031|-1.7809888697031|-1.7809888697031|-1.7809888697031|-1.7809888697031|-1.7809888697031|-1.7888765971267|-1.7998628528475|-1.800069825689|-1.8006331245546|-1.8043700832398|-1.8160778966514|-1.8184198899366|-1.821022104698|-1.8235095662774|-1.8235095662774|-1.8235095662774||-1.8235095662774|-1.8251970102391|-1.8251970102391|||-1.8341077886247|-1.8434530984719|-1.8499421115961|-1.8499421115961|1.7728421294859|1.7670183479615|1.7670183479615|1.7670183479615|1.7670183479615|1.7670183479615|1.7670183479615|1.76335371201|1.7581707842345|1.7503959913307|1.7503959913307|1.7421066980951|1.7373408124836|1.7270453887948|1.7094948642528|1.7049942936142|1.7022158796743|1.6791287721479|1.6656986410181|1.6618873736108|1.6576526320471|1.6529473636431|1.6477192876386|1.6019102928425|-1.4726273062067|-1.4726273062067|-1.4726273062067|-1.4726273062067|-1.4726273062067|-1.4823636746227|-1.5035020524435|-1.5035020524435|-1.5035020524435|-1.5035020524435|-1.5118450957478|-1.5118450957478|-1.5118450957478|-1.5118450957478|-1.543716770404|-1.552463074518|-1.5577367499942|-1.5780700552457|-1.5780700552457|-1.5929355103915|-1.5929355103915|-1.5929355103915|-1.5929355103915|-1.5929355103915|-1.5929355103915|-1.5929355103915|-1.5929355103915|-1.5929355103915|-1.5929355103915|-1.5929355103915|-1.5929355103915|-1.5929355103915|-1.5929355103915|-1.5929355103915|-1.5993727930326|-1.6109697695064|-1.6260775786294|-1.6263083318543|-1.6263083318543|-1.6263083318543|-1.6263083318543|-1.6263083318543|-1.6426932025282|-1.6426932025282|-1.6426932025282|-1.6529350738037|-1.6529350738037|-1.6529350738037|-1.6529350738037|-1.660567524383|-1.660567524383|-1.660567524383|-1.660567524383|-1.660567524383|-1.660567524383|-1.660567524383||-1.660567524383|-1.660567524383|-1.660567524383|-1.6667416916396|-1.6713796573773|-1.6763072237543|-1.6763072237543|-1.6763072237543|-1.6763072237543|-1.6920080168569|-1.6966776830293|-1.6966776830293|-1.6966776830293|-1.7157529705473|-1.743614394765|-1.7445715613949|-1.7523017401814|-1.7708908181853|1.6427149223929|1.6427149223929|1.6427149223929|1.5852387864993|-1.6693031985639|-1.6693031985639|-1.6693031985639|-1.6693031985639|-1.6693031985639|-1.6693031985639|-1.6693031985639|-1.6693031985639|-1.6693031985639|-1.6693031985639|-1.6693031985639|-1.6693031985639|-1.6693031985639|-1.6693031985639|-1.6693031985639|-1.6693031985639|-1.6693031985639|-1.6693031985639|-1.6693031985639|-1.6693031985639|-1.6693031985639|-1.6693031985639|-1.6703368910019|-1.676485433387|-1.69609491274|-1.6978832422058|-1.7115369304861|-1.7367076857052|-1.7563419257227|-1.7580544520221|-1.7580544520221|-1.7580544520221|-1.7580544520221|-1.7580544520221|-1.7580544520221|-1.7580544520221|-1.7580544520221|-1.7580544520221|-1.7580544520221|-1.7580544520221|-1.765060463305|-1.7711132894908||-1.7711132894908|-1.7711132894908|-1.7711132894908|-1.7711132894908|-1.7711132894908|-1.7711132894908|-1.7711132894908|-1.7711132894908|-1.7722970655124|-1.7722970655124|-1.7722970655124|-1.7722970655124|-1.7722970655124|-1.7722970655124||-1.7722970655124|-1.7753300855072|-1.8020334784093|-1.819037684075||-1.819037684075|-1.819037684075|-1.820597432578|-1.8539971229372|-1.8622190286647|-1.871354479473|-1.8987272457736|1.8008923024727|1.8008923024727|1.795991444013|1.7755460600295|-1.8503468355169|-1.8503468355169|-1.8503468355169|||-1.8503468355169|-1.8503468355169|-1.8503468355169|-1.8503468355169|-1.8503468355169|-1.8503468355169|-1.8503468355169|-1.8503468355169|-1.8503468355169|-1.8503468355169|-1.8503468355169|-1.8503468355169|-1.8503468355169|-1.8503468355169|-1.8709409193452|-1.8788232490151|-1.9253591944475|-1.9492880028374|-1.9558755006931|-1.9731950193138|-1.9957722325558|-2.0053024843262|-2.0114472127542|-2.0232746840169|-2.0525274144996|-2.0822526931089|-2.1025029486331|-2.1683366437657|2.0961866611886|2.0961866611886|2.0961866611886
05955|989933|/equities/scandic-hotels-group-ab?cid=989933|MSCI_EU_SMALLCAP|47.854274212081|47.768081067622|47.636759200163|46.49639894175|46.178774957386|46.024195914497|45.805217801454|45.797462528417|45.664681400932|45.336915957635|45.336915957635|45.336915957635|44.815462310784|44.544766964374|44.476586622064|44.321129544406|44.321129544406|44.321129544406|44.321129544406|44.321129544406|44.321129544406|44.321129544406|44.321129544406|44.321129544406|-47.186693411515|-47.186693411515|-47.422991467235|-47.698325157958|-48.44995990909||-48.44995990909|-48.44995990909|-48.652177558087|||45.776169696028|45.776169696028|45.776169696028|45.776169696028|45.026200182859|45.026200182859|44.361887066038|44.235986171465|44.158873489942|43.904858195612|42.76040075866|42.639889172356|42.19765390692|41.709058913233|41.637845101889|41.472700141988|41.472700141988|41.472700141988|40.659112108109|40.317853948655|40.317853948655|40.132617549965|39.844019550824|39.002243089173|38.950172935199|38.950172935199|38.950172935199|38.950172935199|37.902414465691|36.193239159877|35.534711355959|35.494888317367|35.494888317367|35.494888317367|35.494888317367|35.494888317367|34.962652855207|34.831844277901|34.831844277901|34.831844277901|33.640380377816|-37.038100745327|-37.038100745327|-37.038100745327|-37.038100745327|-37.318443221126|-37.582161499697|-37.606689100586|-37.606689100586|-37.606689100586|-37.606689100586|-37.606689100586|-37.606689100586|-37.606689100586|-37.606689100586|-37.861654717641|-37.861654717641|-37.908504970556|-38.350424346093|-38.350424346093|-38.350424346093|-38.350424346093|-38.350424346093|-38.350424346093|-38.95047119896|36.752264322454|36.752264322454|36.752264322454|36.752264322454|36.752264322454|36.752264322454|36.281959230827|36.017732707579|35.514148597274|-37.557065676466|-37.557065676466|-37.557065676466|-37.557065676466|-37.557065676466|-37.793960887873|-37.813846304112|-37.85816055105|-37.996388454958|-37.996388454958||-37.996388454958|-38.33598944404|-39.021654412241|-39.061837405067|-39.869263774931|-40.24918231123|-41.132426570447|-41.374915995633|-41.46712887556|-41.822921252589|-42.393901834188|-42.393901834188|-42.393901834188|-42.393901834188|-42.622657198594|-42.622657198594|-42.683508761377|-42.977786893813|-43.192344187599|-43.192344187599|-43.192344187599|-43.192344187599|-43.192344187599|-43.192344187599|-43.192344187599|-43.192344187599|-43.192344187599|-43.192344187599|-43.192344187599|-43.192344187599|-43.192344187599|41.549838341129|41.549838341129|41.549838341129|41.549838341129|41.549838341129|41.549838341129|41.549838341129|41.549838341129|41.127597690569|40.710108307718|40.415676889286|-43.053781631433|-43.053781631433|-43.053781631433||-43.053781631433|-43.053781631433|40.274357244135|40.274357244135|40.274357244135|40.274357244135|40.274357244135|40.274357244135|40.274357244135|39.589287250971|38.899207293694|38.539118435322||37.286797473099|36.80977646208|36.363642124072|35.806059571635|35.806059571635||35.806059571635|35.781730992409|35.385593293151|35.385593293151|34.843994006007|34.450363204913||34.450363204913|33.47095706511|-37.12517334823|-37.12517334823|-37.12517334823|-37.12517334823|-37.12517334823||-37.867690967148|-37.867690967148|-37.867690967148|35.054542558225||35.054542558225|35.054542558225|35.054542558225|35.054542558225|35.054542558225|35.054542558225|35.054542558225|35.054542558225|35.054542558225|34.803380137055|34.508201737502|34.238378371855|34.238378371855|34.238378371855|||32.723753653258|32.660186874388|32.660186874388|32.590762786863|-34.959043553975|-34.959043553975|-34.959043553975|-34.959043553975|-35.189972758847|-35.189972758847|-35.189972758847|-35.189972758847|-35.189972758847|-35.189972758847|-35.613644740008|-35.613644740008|-35.613644740008|-35.613644740008|-35.836828599399|-36.209811936954|-37.087568030467|-37.706186225801|-37.941930248263|-37.941930248263|-37.941930248263|-37.941930248263|-37.941930248263|-37.941930248263|-37.941930248263|-37.941930248263|-38.097700174122
05956|586|/equities/yit|MSCI_EU_SMALLCAP|-1.9914555959157|-2.0297840096611|-2.0558711199913|-2.0734123155975|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.9241443512017|1.8967586708136|1.8967586708136|1.8441762142785|1.840084684492|1.8381496343357||1.8166890985294|1.8166890985294|1.8166890985294|||1.8166890985294|1.8166890985294|1.8166890985294|1.8166890985294|1.8166890985294|1.8166890985294|1.8166890985294|1.8166890985294|1.8166890985294|1.8166890985294|1.8166890985294|1.7410544930323||1.7410544930323|1.729796938966|1.729796938966|1.729796938966|1.7116076933789|1.6898642862833|1.6898642862833|1.6898642862833|1.6898642862833|1.6898642862833|1.6575310170094|1.6575310170094|1.6575310170094|1.6575310170094|1.6575310170094|1.6504265633415|1.6504265633415|1.6504265633415|1.6504265633415|1.6504265633415|1.6504265633415|1.6504265633415|1.6504265633415|-1.8354951906847|-1.8354951906847|-1.8354951906847|-1.8354951906847|-1.8354951906847|-1.8354951906847|-1.8870502035537|-1.926068191018|-1.926068191018|-1.9584091485499|-1.9857323766813|-2.0144804187467|-2.0337560251742|-2.0432288332548|-2.0471431727504|-2.094923660502|-2.094923660502|-2.1139152484306|-2.1736177544275|-2.1736177544275|-2.1736177544275|-2.1736177544275|-2.1912419443306|-2.2408353169018|-2.2408353169018|-2.2408353169018|-2.2498169297702|-2.2581297948103|-2.264588735075|-2.2702097733498|-2.2926774642733|-2.3083082064287|-2.3100090406886|-2.3216501134052|2.160592212808|2.160592212808|2.160592212808|2.160592212808|2.160592212808|2.160592212808|2.160592212808|2.160592212808|2.160592212808|2.160592212808|2.160592212808|2.160592212808|2.160592212808|2.160592212808|2.160592212808|2.160592212808|2.160592212808|2.1515467857121|2.1153853176698|2.102109426986|2.102109426986|2.102109426986|2.102109426986|2.102109426986|2.102109426986|2.102109426986|2.102109426986|2.102109426986|2.102109426986|2.102109426986|2.102109426986|2.102109426986|2.102109426986|2.102109426986|2.0673942265181|2.0673942265181|2.0673942265181|2.0521047708357|2.0484497808709|-2.1832363415105|-2.1832363415105|-2.1832363415105|-2.1832363415105|-2.1832363415105|-2.1832363415105|-2.2290403234012|2.056881582578|2.056881582578|2.056881582578|2.056881582578|2.056881582578|2.056881582578|2.056881582578|2.0513962785597|-2.1960324354164|-2.1960324354164|-2.1960324354164|-2.1960324354164|-2.1960324354164|-2.1960324354164||-2.1960324354164|-2.1960324354164|-2.1960324354164|-2.1960324354164|-2.1960324354164|-2.1960324354164|-2.1960324354164|-2.1960324354164|-2.1960324354164|-2.1960324354164|-2.1960324354164|-2.1960324354164|-2.1960324354164|-2.1960324354164|-2.1960324354164|-2.1960324354164|-2.2328136968604|-2.2612374941498|-2.280930550009|-2.2878116447727|-2.3236796678216|-2.3490885960958|-2.3905428104821|-2.4030476205022|-2.4258306547967||-2.4390340960652|-2.4596695189017|-2.4596695189017|-2.4596695189017|-2.4596695189017|-2.4596695189017|-2.4596695189017|-2.4596695189017|-2.4596695189017|-2.4596695189017|-2.4596695189017|-2.4596695189017||-2.4596695189017|-2.4596695189017|-2.4596695189017|-2.4596695189017|-2.5247440210468|-2.619937816316|2.4405136339597|2.3975706887171|2.3904117955019|2.3253463786234|-2.5098877710118|-2.5098877710118|-2.5098877710118|-2.5098877710118|||-2.5098877710118|-2.5098877710118|-2.5098877710118|-2.5098877710118|-2.5098877710118|-2.5098877710118|-2.5098877710118|-2.5129864129771|-2.5365404987058|-2.5503783782016|-2.5776426482742|-2.6210474094356|-2.6492930734851|-2.6492930734851|-2.720065405425|-2.720065405425|-2.7534060240416|-2.7946734296644|2.6205920475712|2.6205920475712|2.6205920475712|2.6168543784696|-2.7973206376332|-2.7973206376332|-2.7973206376332|-2.7973206376332|-2.7973206376332|-2.7973206376332|-2.7973206376332|-2.7973206376332|-2.7973206376332
05957|943188|/equities/ergomed|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1333.7936962841|1333.4374403157|1331.6171754376|1331.3168268751|1330.2107153261|1330.2107153261|1327.7052652929|1326.2280725477|1325.0311917196|1323.7013241329|1322.223693481|1320.5818816456|1317.7576462729|1316.3973847476|1313.8859830529|1311.7529938652|1311.0430114465|1311.0430114465|1311.0430114465|1311.0430114465|1311.0430114465|1311.0430114465|1311.0430114465|1311.0430114465|1311.0430114465|1311.0430114465|1311.0430114465|1311.0430114465|1311.0430114465|1311.0430114465|1310.407423109|1310.407423109|1310.407423109|1310.2443955173|1310.2443955173|1310.2443955173|1310.2443955173|1310.2443955173|1306.493772797|1302.7708586633|1299.6342874036|1296.7047637818|1292.0052930909|1288.2281034344|1285.7630906597|1285.7630906597|1277.2923229552|1269.4359143947|1262.5954604385|1250.5505115984|1244.1116795538|-1079.4708842438|-1079.4708842438|-1079.4708842438|-1079.4708842438||-1079.4708842438|-1079.4708842438|-1079.4708842438|-1079.4708842438|-1102.4876144375|-1124.0918426476|1029.488268529|1029.488268529|1029.488268529|1029.2348694919|1023.3422626829|1023.3422626829|1005.0987231307|1000.5171036878|1000.5171036878|1000.5171036878|1000.5171036878|1000.5171036878|1000.5171036878|1000.5171036878|1000.5171036878|1000.5171036878|998.79678187529|960.32981867436|947.47820488524|947.47820488524|-1057.9944302424|-1057.9944302424|-1057.9944302424|-1057.9944302424|-1057.9944302424|-1057.9944302424|-1057.9944302424|-1057.9944302424|-1057.9944302424|-1057.9944302424|-1057.9944302424|-1057.9944302424|-1057.9944302424|-1057.9944302424|-1057.9944302424|-1057.9944302424|-1057.9944302424|-1057.9944302424|-1057.9944302424|-1057.9944302424|-1057.9944302424|-1057.9944302424|-1069.7714806513|-1072.5564952862|-1072.5564952862|-1072.5564952862|-1072.5564952862|-1072.5564952862|-1072.5564952862|-1081.2466748568|-1089.4718370805|-1102.1304306862|-1107.4248980281|-1111.0832200312|-1111.1789725784|-1111.1789725784|-1111.1789725784|-1111.1789725784||-1111.1789725784|-1111.1789725784|-1111.1789725784|-1111.1789725784|-1111.1789725784|-1111.1789725784|-1111.1789725784|-1111.1789725784|-1111.1789725784|-1111.1789725784|-1111.1789725784|-1111.1789725784|-1111.1789725784|-1111.1789725784||-1111.1789725784|-1111.1789725784|-1111.1789725784|-1111.1789725784||-1111.1789725784|-1111.1789725784|-1111.1789725784|-1111.1789725784|-1111.1789725784|-1111.1789725784|-1111.1789725784|-1111.1789725784|-1111.1789725784|-1111.1789725784|-1111.1789725784|-1111.1789725784|-1111.1789725784|-1144.0877473093|||-1150.2731087183|-1156.0697528182|-1156.0697528182|-1156.0697528182|-1156.0697528182|-1156.0697528182|-1156.0697528182|-1186.2163920202|-1186.3350518768|-1186.3350518768|-1190.8371092205|-1190.8371092205|-1193.7246639189|-1193.7246639189|-1193.7246639189|-1229.8174204589|-1229.8174204589|-1229.8174204589|-1245.2305037977|-1249.5449879436|-1277.360792462|-1277.360792462|-1277.360792462|-1277.360792462|-1277.360792462|-1277.360792462|-1277.360792462|-1277.360792462|-1291.4748470126|-1291.4748470126|-1320.1396270689
05958|955674|/equities/invisio-communications-ab|MSCI_EU_SMALLCAP|194.52953447232|190.64392719146|189.27103021274|187.43899892008|187.43899892008|187.43899892008|185.6642646366|185.6642646366|185.6642646366|185.09918292955|183.27686992172|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565|181.11009148565||181.11009148565|179.92232946784|-192.66793160377|||-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-192.66793160377|-193.07548040746|-194.62831766736|-198.46096605117|-198.46096605117|-198.46096605117|-198.46096605117|-199.44551546104|-205.49344048425|-205.49344048425|-205.49344048425|-209.17385981557|-209.17385981557|-209.17385981557|-209.17385981557|-209.17385981557|-209.17385981557|-209.17385981557|-209.17385981557|-209.17385981557|-209.17385981557|-209.17385981557|-209.17385981557|-209.17385981557|-209.17385981557|-210.36525805199|-210.36525805199|-212.66139393607|-214.48150633906|-214.48150633906|-214.48150633906|-214.48150633906|-214.48150633906|-214.48150633906|-218.32019583187|-218.32019583187|-218.32019583187|-218.32019583187|-218.32019583187|-218.32019583187|-218.32019583187|-218.32019583187|-218.32019583187|-218.32019583187|-218.32019583187|-218.32019583187|-218.32019583187|-218.32019583187|-218.56269729416|-218.56269729416|-218.56269729416|-218.56269729416|-222.83632964868|-227.37369960964|-230.25541784587|-230.25541784587|-230.25541784587|-233.52540442901|-233.52540442901|-233.52540442901|-233.52540442901|-235.63933825445|-236.23815361606|-237.65350401784|-242.39278224204|-244.49377375235|-244.49377375235|-244.49377375235|-244.49377375235|-244.49377375235|-244.49377375235|-244.49377375235|223.10110901995|223.10110901995|223.10110901995|223.10110901995|223.10110901995|223.10110901995|221.89012113328|220.98513588579|220.98513588579|220.98513588579|220.98513588579|220.98513588579|220.98513588579|220.98513588579|220.98513588579|220.98513588579|220.98513588579|220.98513588579|220.98513588579||220.98513588579|220.98513588579|220.98513588579|220.98513588579|220.98513588579|220.98513588579|220.98513588579|218.45570653977|217.11745171086|209.15827967873|209.05338871274|209.05338871274||209.05338871274|209.05338871274|209.05338871274|209.05338871274|209.05338871274|209.05338871274|209.05338871274|209.05338871274|209.05338871274|209.05338871274|209.05338871274|209.05338871274||209.05338871274|207.14265412527|200.40850458363|198.56764149311|-228.85445588613|-228.85445588613|-228.85445588613|-228.85445588613|-228.85445588613|-228.85445588613|-228.85445588613|-231.1160620957||-234.08464456259|-234.08464456259|-234.4551606251|-238.616845139|213.73046981886|213.73046981886|213.73046981886|213.73046981886|213.73046981886|213.73046981886|212.75607757651|207.39564175167|205.4822737675|205.4822737675|||200.7821709032|200.7821709032|200.7821709032|200.7821709032|200.7821709032|200.7821709032|200.7821709032|200.7821709032|200.7821709032|200.7821709032|200.7821709032|200.7821709032|200.7821709032|200.7821709032|200.7821709032|200.7821709032|200.7821709032|200.7821709032|200.7821709032|200.7821709032|200.7821709032|200.7821709032|200.7821709032|200.7821709032|200.7821709032|200.7821709032|200.7821709032|197.11907878133|195.38230975703|190.9627280951|190.9627280951
05959|989761|/equities/d-s-norden?cid=989761|MSCI_EU_SMALLCAP|-367.77021536978|-367.77021536978|349.50495408637|349.50495408637|349.50495408637|349.50495408637|349.50495408637|349.50495408637|349.50495408637|349.50495408637|349.50495408637|344.72773523974|339.66414992729|339.59155423454|339.59155423454|334.25728180465|333.02277107385|333.02277107385|333.02277107385|333.02277107385|333.02277107385|333.02277107385|333.02277107385|333.02277107385|333.02277107385|333.02277107385|328.06975343655|314.11083240455|308.31128824052||308.31128824052|308.31128824052|308.31128824052|||308.31128824052|301.0336947242|301.0336947242|297.71814837849|297.71814837849|-325.78772495662|-325.78772495662|-325.78772495662|-329.64192780825|-334.1363329109|-334.1363329109|-334.1363329109|-334.1363329109|-334.1363329109|-334.1363329109|-334.1363329109|-334.1363329109|-334.1363329109|-334.1363329109|-334.1363329109|-334.1363329109|-334.1363329109|-334.1363329109|-334.1363329109|-334.1363329109|-334.1363329109|-334.1363329109|-340.8514660924|-342.86830956068|-346.87033141019|-353.00287673947|-353.00287673947|-356.10319061276|-365.93688795298|-384.2298734688|-400.19984245557|-425.05506164542|-425.05506164542|-425.05506164542|398.82259963283|398.82259963283|398.82259963283|398.82259963283|398.82259963283|398.82259963283|398.82259963283|398.82259963283|398.82259963283|398.82259963283|398.82259963283|398.82259963283|396.36956260744|389.91797449637|389.91797449637|385.38665053633|376.40505010123|376.40505010123|376.40505010123|376.40505010123|375.11672911638|369.59634839157|368.74242407133|368.74242407133|362.48047220761|361.77772628592|361.77772628592|358.9141552374|350.6101680779|340.57795842749|331.15328442898|329.5925301164|325.84271396075|325.84271396075|325.84271396075|325.84271396075|321.39191186068|318.84031181182|318.84031181182|318.84031181182|318.84031181182|314.3872335696|314.3872335696|314.3872335696|314.3872335696||314.3872335696|314.3872335696|314.3872335696|314.3872335696|312.18018369963|-341.58124365275|-341.58124365275|-341.58124365275|-341.58124365275|-341.58124365275|-341.58124365275|-341.58124365275|-341.58124365275|-341.58124365275|-341.58124365275|-341.58124365275|-341.58124365275|-341.58124365275|-341.58124365275|-341.58124365275|-341.58124365275|-345.05695400707|-345.73174732364|-345.73174732364|-345.73174732364|-350.22415318133|-351.01572168802|-351.32859016496|-352.73176210278|-353.42418689589|332.68575372234|332.68575372234|332.68575372234|332.68575372234|332.68575372234|332.68575372234|332.68575372234|332.68575372234|332.68575372234|-355.68792787292|-355.68792787292|-355.68792787292|-355.68792787292|-357.6754937249|-357.69532570242|-357.69532570242|-357.69532570242|-358.88368335696|-361.97076538903|-364.34530267563|-371.38366285791|-376.29294720215|-377.96306957316|-377.96306957316|-377.96306957316|-377.96306957316|-377.96306957316|-377.96306957316|-382.20339334354||-385.57127590852|-385.57127590852|-385.57127590852|-385.57127590852||-385.57127590852|-385.57127590852|-388.41254235062|-393.64511853423|-393.64511853423|||-394.03901482916|-396.58779866272|-403.51976984931|-404.6207095835|-404.6207095835|-404.83543138413|-404.83543138413|||-432.52825471989|-462.098073346|-467.56453000901||-472.2383531133|-487.20929140953|-495.44365644353|-498.87364194297|-498.87364194297|-515.62626475651|455.37582692416|455.37582692416|455.37582692416|-493.29215050713|-493.29215050713|-493.29215050713|-493.29215050713|-493.29215050713||||-493.29215050713|-495.74683084505|-502.66314877424|-513.79286217539|-513.79286217539|-513.79286217539|-513.79286217539|-513.79286217539|-514.75872489974|-516.68034258904|-516.68034258904|-516.68034258904|-516.68034258904|-521.28843728954|-521.28843728954|-521.28843728954|-521.28843728954|-521.28843728954|-523.93159359754|475.08492840567|475.08492840567|475.08492840567|475.08492840567|475.08492840567|466.98325378408|460.30362141916|448.02623211883|438.94024909363|434.6113987325|413.31265813757
05960|948973|/equities/caverion-ord?cid=948973|MSCI_EU_SMALLCAP|8.6724644273349|8.6716272135386|8.6706969759871|8.6568685896933|8.6568685896933|8.6568685896933|8.6568685896933|8.643742601931|8.641936241322|8.6399291739787|8.6367027536249|8.6367027536249|8.6125741950261|8.6125741950261|8.6125741950261|8.6125741950261|8.610360303586|8.6042892304452|8.5911550353403|8.5802193496937|8.5802193496937|8.5802193496937|8.5602708213999|8.5602708213999|8.5536342587156|8.5462603001774|8.5449845000042|8.5449845000042|8.5449845000042|||8.5449845000042|8.5327606911939|||8.5108449454088|8.5031616417323|8.5029568371679|8.455379013356|8.455379013356|8.4381988359121|8.4352217065656|8.434690778715|8.4208067898952|-8.5643317559536|-8.5643317559536|-8.5643317559536||-8.5643317559536|-8.5643317559536|-8.5643317559536|-8.5643317559536|-8.5643317559536|-8.5643317559536|-8.5643317559536|-8.5728762294769|-8.5728762294769|-8.5728762294769|-8.5937517115275|-8.6219465411151|-8.6321627471672|-8.6490692931002|-8.6517441888193|-8.6718737389408|-8.6718737389408|-8.6718737389408|-8.6718737389408|-8.6718737389408|-8.692004348241|-8.692004348241|-8.6953140364245|-8.6953140364245||-8.6953140364245|8.6484394885194|8.6484394885194|8.6481964206857|8.6481964206857|8.6318849033959|8.6220943074367|8.6217716646351|8.6059529340019|8.6059529340019|8.5923374261697|8.5923374261697|8.5923374261697|8.5923374261697|8.5887085691911|8.5674536775463|8.5396343129791|8.5396343129791|8.5359001050835|8.5359001050835|8.5359001050835|8.5359001050835|8.5359001050835|8.5330621303189|8.5330621303189|8.5330621303189|8.5330621303189|8.5330621303189|8.5330621303189|8.5330621303189|8.5330621303189|8.5330621303189|8.5330621303189|8.5330621303189|8.5330621303189|8.5330621303189|8.5322913131304|8.5215328781187|8.5215328781187|8.5155923199189|8.5095982106151|8.5095982106151|8.5095982106151|8.4859233396946|8.4859233396946|8.4859233396946||8.4749146586986|8.4698687824981|8.4698687824981|8.4698687824981|-8.568462006074|-8.568462006074|-8.568462006074|-8.568462006074|-8.5769279933048|-8.5769279933048|8.5053606685779|8.5053606685779|8.5053606685779|8.5053606685779|8.5053606685779|8.5053606685779|8.5053606685779|8.5053606685779|8.5053606685779|8.5044581724269|8.5044581724269|8.5016199563458|8.4906884271254|8.4883803479876|8.4883803479876|8.4883803479876|8.4883803479876|8.4883803479876|8.4883803479876|8.4883803479876|8.4883803479876|8.4883803479876|8.4883803479876|8.4883803479876|8.4883803479876|8.4732003866528|8.472444554048|8.4643830412816|8.4476476371499|8.4475898610482|8.4475898610482|8.4389887768835|8.428505133063|8.428505133063|8.4228455383473||8.4228455383473|8.4053839399741|8.4015378636703|8.3939310359276|8.3754711974447|8.3754711974447|8.3499676241682|-8.4576497060657|-8.4576497060657|-8.4576497060657|-8.4576497060657|-8.4576497060657|-8.4576497060657|-8.4576497060657|-8.4576497060657|-8.4576497060657|-8.4576497060657|-8.4576497060657||-8.4576497060657|-8.4576497060657|-8.4576497060657|-8.4576497060657|-8.4576497060657|-8.4576497060657||-8.4576497060657|-8.4576497060657|-8.5023887403145|-8.5909879215707|-8.6322084541839|-8.6354562798196|-8.6354562798196||-8.6354562798196|-8.6354562798196|-8.6354562798196|-8.6354562798196||-8.6354562798196|-8.6354562798196|-8.6354562798196|-8.6482848104563|-8.6586497554875|-8.6629439735519|-8.6649374856008|-8.671041953724|-8.6800467572404|-8.6828353829091|-8.6828353829091|-8.6964839770734|-8.7071411612519|-8.7071411612519|||-8.7357123696018|-8.7452359556279|-8.7896120488301|-8.7896120488301|-8.8040131926156|-8.8256427152136|-8.8256427152136|-8.8256427152136|-8.875645128621|-8.875645128621|-8.875645128621|-8.875645128621|-8.8928936116692|-8.8928936116692|-8.8928936116692|-8.8928936116692|-8.9348817525966|-8.9748683702794|-9.0737424174776|-9.134269557567|-9.134269557567|-9.134269557567|8.8413672070022|8.8107005466056|8.8107005466056|8.7757781731897|8.75030917457|8.6820103253618|8.6658152991479|8.6658152991479|8.4256132105803
05961|989845|/equities/mekonomen?cid=989845|MSCI_EU_SMALLCAP|-109.15206813261|-109.15206813261|-109.15206813261|-109.15206813261|-109.15206813261|-110.3346520815|-110.3346520815|-112.15517186166|108.88250462801|108.88250462801|108.70278292002|107.62562876982|107.62562876982|107.62562876982|106.30575405166|106.30575405166|106.30575405166|106.30575405166|106.30575405166|106.30575405166|106.30575405166|106.13173372737|106.13173372737|106.13173372737|106.13173372737|106.13173372737|106.13173372737|106.13173372737|106.13173372737||104.61345865293|104.61345865293|104.61345865293|||-109.31206958306|-109.31206958306|-109.31206958306|-109.31206958306|-109.31206958306|-109.31206958306|-109.31206958306|-109.31206958306|-110.15785076896|104.58290000266|104.58290000266|104.08443864562|104.08443864562|104.07993691473|103.63881464037|101.18890327243|101.18890327243|101.18890327243|101.18890327243|101.18890327243|101.18890327243|101.18890327243|101.18890327243|101.18890327243|100.6406250916|100.6406250916|100.24336757901|100.24336757901|97.338777176505|97.338777176505|97.338777176505|94.981972606056|90.782747594375|90.096384622277|89.780426239107|89.754918653804||-91.953137351089|-91.953137351089|-91.953137351089|-91.953137351089|-91.953137351089|-92.582590156858|-92.582590156858|-92.582590156858|-93.38065640801|-94.611837571129|-96.107599250989|-96.54746956555|-96.54746956555|-96.628759857538|-96.628759857538|-96.628759857538|-96.628759857538|-96.628759857538|-96.715291443271|92.29529378557|92.29529378557|92.29529378557|92.29529378557|-96.230531427598|-96.230531427598|-96.230531427598|-97.050591916217|-97.657325605964|-98.513693337545|-98.757835687904|-98.757835687904|-98.757835687904|-99.526479418309|-100.14886737668|-100.66541073944|-101.01434128181|-101.49560288364|-101.49560288364|-101.49560288364|-102.18789046533|-103.49210255154|-104.61622209028|-105.25142447093|-105.25142447093|-105.25142447093|-106.45825075153|-107.97527377345||-107.97527377345|-107.97527377345|-107.97527377345|-107.97527377345|-107.97527377345|-107.97527377345|-110.28363362658|-112.25403871921|-112.82427801303|-112.82427801303|-112.82427801303|-112.82427801303|-112.82427801303|-112.82427801303|-112.82427801303|-112.82427801303|106.51847110576|106.51847110576|106.51847110576|106.51847110576|106.38082965591|106.38082965591|103.62269657845|103.62269657845|103.62269657845|103.62269657845|103.62269657845|103.62269657845|103.62269657845|103.62269657845|103.62269657845|103.62269657845|103.62269657845|103.62269657845|103.62269657845|103.62269657845|103.62269657845|103.62269657845|103.62269657845|103.62269657845|103.62269657845|102.47521621645|-106.63589438965|-106.63589438965|-106.63589438965||-106.63589438965|-106.93543878716|-108.62159587191|-110.38510991519|-111.69817247434|-111.69817247434|-111.69817247434|-111.81856198363|-111.81856198363|-111.81856198363|-112.38728888888|-113.69143404849||-113.75159533694|-114.87851177266|-114.87851177266|-116.43445964445|-116.44500939186||-116.44500939186|-117.54445877931|-122.52161662735|-123.56156600745|-123.56156600745|-124.31840455566||-125.60378623047|-127.84309318373|120.50211749795|119.30235370798|118.44796798759|118.44796798759|118.44796798759||118.44796798759|118.44796798759|118.44796798759|118.44796798759||118.44796798759|118.3630727373|118.3630727373|118.3630727373|118.3630727373|118.3630727373|118.3630727373|118.3630727373|118.3630727373|118.3630727373|118.17563434027|117.3816475974|117.3816475974|-124.19831519078|||-124.19831519078|-124.19831519078|-124.19831519078|-124.19831519078|-124.19831519078|-124.19831519078|-124.19831519078|-124.19831519078|-124.20233705779|-124.20233705779|-124.20233705779|-124.20233705779|-124.20233705779|-124.20233705779|-124.8004160077|-124.8004160077|-125.76434942425|-127.86038850348|120.86324566017|120.86324566017|120.86324566017|120.86324566017|120.86324566017|120.86324566017|115.911202361|115.911202361|115.911202361|115.911202361|115.911202361|115.911202361|115.911202361
05962|948793|/equities/mediaset?cid=948793|MSCI_EU_SMALLCAP|-3.3217364723498|-3.3217364723498|-3.3412627307369|-3.4373198182267|-3.4853134777396|3.2602371696615|3.2602371696615|3.2602371696615|3.2602371696615|3.2602371696615|3.2602371696615|3.2602371696615|3.2602371696615|3.2602371696615|3.2602371696615|3.2602371696615|3.2602371696615|3.2602371696615|3.2602371696615|3.2602371696615|3.2602371696615|3.2602371696615|3.2602371696615|3.2077633941597|3.165514849339|3.1256277017175|3.1042679107563|3.1042679107563|3.1042679107563||3.1042679107563|3.101008060262|3.101008060262|||3.101008060262|3.0936767167545|3.0936767167545|3.0936767167545|3.0936767167545|3.0936767167545|3.0659578233395|3.0659578233395|3.0659578233395|3.0618421269162|2.9564357413963|2.8917062960417|2.8722291348544|2.8351224555605|2.8351224555605|2.8214504399409|2.8214504399409|2.8214504399409|2.7404387206342|2.7404387206342|2.706209576848|2.5441218622557|2.4377464727155|2.4205515600566|2.402557317562|2.3857859816232|2.326484411522|2.2792049972705|2.1755056213993|2.1156173361295|2.110130523416|2.0248672418821|1.9044635221946|1.8637928615662|1.8273252922796|1.7188058913309|1.5464510057324|1.4026677182376|1.3040196951959|1.1870774225762|1.0582527933706|1.0510676123907|1.0510676123907|1.0510676123907||-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145||-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145||-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145||-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145||-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145||-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|||-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145|-1.3461031257145
05963|948986|/equities/betsson-b?cid=948986|MSCI_EU_SMALLCAP|112.45069600395|110.85633321661|109.57263770906|109.57263770906|109.57263770906|109.57263770906|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.22144480068|-115.26300296228|-115.26300296228|-115.26300296228||-115.26300296228|-115.26300296228|-115.26300296228|||-115.26300296228|109.48517938993|109.48517938993|107.79194720125|107.79194720125|107.79194720125|107.19046421673|107.19046421673|107.19046421673|107.19046421673|107.19046421673|107.19046421673|107.19046421673|107.19046421673|107.19046421673|107.19046421673|107.19046421673|107.19046421673|107.19046421673|107.19046421673|107.19046421673|106.27829425231|105.08364149595|105.08364149595|105.08364149595|105.08364149595|105.08364149595|105.08364149595|104.34495647433|104.34495647433|104.34495647433|104.34495647433|104.34495647433|104.34495647433|104.34495647433|104.34495647433|104.34495647433|104.34495647433|104.34495647433|-111.78422047194|-111.78422047194|-111.78422047194|-111.78422047194|-111.78422047194|-111.78422047194|-111.78422047194|-112.53246812353|-112.78720319758|-112.78720319758|-112.78720319758|-113.96911279901|-116.77123474792|-117.62359136691|-117.89405330284|-117.89405330284|-117.89405330284|-117.89405330284|-118.92672606159|-123.36858230883|-126.42064895955|-127.10627746943|-127.20298877473|-127.20298877473|-127.20298877473|-128.72554181147|122.34031619647|122.34031619647|122.34031619647|122.34031619647|122.34031619647|122.34031619647|121.72116726573|121.72116726573|121.72116726573|121.72116726573|120.2678932206|120.2678932206|120.2678932206|119.50321706314|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604||118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|118.56013923604|116.97931021181|116.97931021181|116.33256317208|112.36630509904|112.36630509904|112.36630509904|112.36630509904|112.36630509904|112.36630509904|112.36630509904|108.65033672706|108.01645544036|108.01645544036|108.01645544036|108.01645544036|108.01645544036|108.01645544036|107.50056134898|107.50056134898|106.12839658215|105.9426650731|-113.07790837344|-113.07790837344||-113.07790837344|-113.07790837344|-113.07790837344|-113.07790837344|-113.07790837344|-113.07790837344|-113.07790837344|-113.69211710887|-114.38520885926|-114.38520885926|-114.38520885926|-116.91804281305||-116.91804281305|-116.91804281305|-116.91804281305|-118.66448981046|-121.34387849966||115.557405709|115.557405709|115.557405709|115.557405709|115.557405709||||115.557405709|114.21378225614|113.23491864501|113.23491864501|110.47213030191|108.11348057159||106.66039571231|106.66039571231|106.66039571231|103.16155189348||102.5406110957|100.80623438123|99.124615605282|99.124615605282|99.124615605282|99.124615605282|99.124615605282|99.124615605282|99.124615605282|99.124615605282|99.124615605282|99.124615605282|99.124615605282|99.124615605282|||99.124615605282|96.571798253509|-99.4373786949|-99.4373786949|-99.4373786949|-99.4373786949|-99.4373786949|-99.4373786949|-99.4373786949|-99.4373786949|-99.4373786949|-99.4373786949|-99.4373786949|-99.4373786949|-99.4373786949|-99.4373786949|-99.787638772734|96.019060648574|96.019060648574|96.019060648574|96.019060648574|96.019060648574|95.735622976769|95.495136471312|94.722926055635|92.968810729677|92.216340855075|92.216340855075|92.216340855075|92.216340855075|92.216340855075
05964|6700|/equities/petropavlovsk|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05965|28232|/equities/first-derivatives-plc|MSCI_EU_SMALLCAP|1132.808387162|1122.2315412911|1120.4794903234|1113.2462843499|1113.2462843499|1106.399590255|1106.399590255|1106.399590255|1106.399590255|1086.9404530247|1086.9404530247|1086.9404530247|1072.4893922497|1044.5130888277|1027.4394563364|992.88362428907|992.88362428907|992.88362428907|992.88362428907|992.88362428907|992.88362428907|992.88362428907|992.88362428907|992.88362428907|992.88362428907|992.88362428907|992.88362428907|992.88362428907|992.88362428907||981.31513809897|953.92235125146|950.95821145996|||949.61107753219|949.61107753219|949.61107753219|949.61107753219|949.61107753219|949.61107753219|942.12341948021|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1103.274214646|-1129.5562562907|-1153.826233242|-1153.826233242|-1153.826233242|-1153.826233242|-1221.2513702689|-1465.2981940705|-1475.7409706889|-1475.7409706889|-1485.0127335453|-1515.1151412223|-1537.9057124692|-1589.5619027435|-1603.9381381941|-1603.9381381941|-1603.9381381941|-1606.620141342|-1638.8936796926|-1638.8936796926|-1638.8936796926|-1638.8936796926|-1688.3263107695|-1701.1403452995|-1735.8148257254|-1735.8148257254|-1735.8148257254|-1735.8148257254|-1735.8148257254|-1735.8148257254|-1735.8148257254|-1735.8148257254|-1756.6831396949|-1767.6886560455|-1767.6886560455|-1767.6886560455|-1767.6886560455|-1772.9100782732|-1772.9100782732|-1772.9100782732|-1790.6111736673|-1800.5069617229|-1800.5069617229|-1800.5069617229|-1800.5069617229|-1800.5069617229|-1800.5069617229||-1800.5069617229|-1819.1288912522|-1819.1288912522|-1819.1288912522|-1821.2543236136|-1826.893692904|-1836.2152143377|-1848.0803678188|-1877.5326908599|-1915.9225875548|-1948.5852643838|-1960.0588432907|-1960.0588432907|-1960.5165711266|-1960.5165711266|-1960.5165711266|-1963.4987183524|-1983.6993856536|-1983.6993856536|-1983.6993856536|-1991.0118765786|-1991.0118765786|-1998.0131961984|-1998.94917172|-2024.2082403877|-2034.7562567575|-2034.7562567575|-2034.7562567575|-2034.7562567575|-2034.7562567575|-2034.7562567575|-2034.7562567575|-2034.7562567575|-2077.6180630639|-2094.65935262|-2094.65935262|-2094.65935262|-2094.65935262|-2094.65935262|-2094.65935262|-2094.65935262|-2094.65935262|-2094.65935262|-2094.65935262|-2117.8794713899|1864.7776360514|1864.7776360514|1864.7776360514|1864.7776360514|1864.7776360514|1864.7776360514|1861.4195956126|1836.8551062363|1758.1453762868|1698.9759823326|1671.4430184303|1671.4430184303|1671.4430184303|1671.4430184303|1671.4430184303|1671.4430184303|1671.4430184303|1671.4430184303|1671.4430184303||1671.4430184303|1671.4430184303|1671.4430184303|1671.4430184303|1671.4430184303|1671.4430184303|1671.4430184303|1671.4430184303|1671.4430184303|1671.4430184303|1671.4430184303|1671.4430184303|1671.4430184303|1671.4430184303||1671.4430184303|1671.4430184303|1671.4430184303|1671.4430184303||-1902.0902376326|-1902.0902376326|-1902.0902376326|-1902.0902376326|-1902.0902376326|-1902.0902376326|-1902.0902376326|-1902.0902376326|-1902.0902376326|-1902.0902376326|-1902.0902376326|-1902.0902376326|-1902.0902376326|-1902.0902376326|||-1902.0902376326|-1902.0902376326|-1902.0902376326|-1902.0902376326|-1908.1112332255|-1908.1112332255|-1908.1112332255|-1908.1112332255|-1908.1112332255|-1908.1112332255|-1908.1112332255|-1908.1112332255|-1908.1112332255|-1908.1112332255|-1997.7965890516|-1997.7965890516|-2004.4406545017|-2021.7118383353|-2042.4164943634|-2087.876101593|1777.8585164472|1777.8585164472|1777.8585164472|1708.4321515212|1650.5660769451|1650.5660769451|1650.5660769451|1650.5660769451|1617.4067521612|1585.5630579569|1580.5791951335
05966|1090524|/equities/argo-blockchain|MSCI_EU_SMALLCAP|-19.486550914153|-19.486550914153|-19.486550914153|-20.130056499226|-21.144507221362|-22.160563579291|-22.351737462911|-22.835137835466|-22.835137835466|-22.835137835466|-22.835137835466|-22.835137835466|-22.835137835466|-22.835137835466|-23.586589920328|-23.586589920328|-24.862877752832|-26.319864169813|-26.793042184955|-26.793042184955|-28.736713729574|-31.411065956047|-31.411065956047|-34.040073284496|-35.583414379082|23.04637469475|23.04637469475|23.04637469475|23.04637469475||21.125154697656|21.125154697656|17.500171886284|||13.75019098476|12.027989983067|11.003322203408|10.475913559342|9.7138759233815|9.7138759233815|9.7138759233815|9.7138759233815|9.7138759233815|9.7138759233815|9.7138759233815|9.7138759233815|9.7138759233815|8.2293063908002|7.34367410664|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|6.9564236854683|-9.6030950659504|-9.6030950659504|-9.6030950659504|-9.6030950659504|-9.6030950659504|-9.6030950659504|-9.6030950659504|-9.6423278510559|-9.6859198345066|-9.734355371674|-9.8631726828771|-9.9813029597817|-9.9914848084096|-9.9914848084096|-9.9914848084096|-9.9914848084096|-9.9914848084096|-10.148849778136|-10.355070549716|-10.355070549716|-10.369300902408|-10.493667669342|-10.496476723127|-10.496476723127|-10.496476723127|-10.496476723127|-10.496476723127|-10.496476723127|-10.496476723127|-10.496476723127|-10.496476723127|-10.496476723127|-10.496476723127|-10.551640803474|-10.612934226082|-10.80603802898|-10.840042254423|-11.03358618209|-11.03358618209|-11.03358618209||-11.03358618209|-11.03358618209|-11.03358618209|-11.03358618209|-11.059982734812|-11.059982734812|-11.670564234138|-12.198126753039|-12.553474170044|-12.753860188937|-12.837632538473|-12.837632538473|-12.837632538473|-12.837632538473|-12.837632538473|-13.091813751498|-13.468682020284|-13.960718576527|-13.960718576527|-14.506353687817|-14.812615685522|-15.14179516375|-15.429605542951|-15.447784118446|-16.041982311443|-16.72442488586|-17.194384615057|-17.194384615057|11.772867131962|11.772867131962|11.772867131962|9.9198527079312|8.1331696754791|7.8424107505324|7.7611554964262|7.7611554964262|7.7611554964262|7.7611554964262|7.7611554964262|7.7611554964262|7.7611554964262|7.7611554964262|7.5971055511435|7.5971055511435|7.3301172790483|7.0087868914138|7.0087868914138|5.009763212682|-10.065107144837|-10.065107144837|-10.283452287785|-11.053836283277|-11.248706748299|-11.359761493947|-11.359761493947|-11.507771936448|-11.507771936448|-11.507771936448|-11.507771936448|-11.507771936448|-11.507771936448|-11.507771936448|-11.768635713824|-12.028253663922||-12.028253663922|-12.225560245867|-12.225560245867|-12.526178423956|-12.551979003134|-12.551979003134|-12.551979003134|-12.551979003134|-12.724421114594|-13.721579016215|-14.051754462461|-14.55750495829|-15.085005356623|-15.345561479809||-15.617290575506|-15.723861109227|-15.723861109227|-15.723861109227||-15.723861109227|-15.723861109227|-15.723861109227|-15.723861109227|-15.723861109227|-15.723861109227|-15.723861109227|-15.723861109227|-15.723861109227|-15.723861109227|-15.723861109227|-15.723861109227|-15.723861109227|-15.723861109227|||-15.723861109227|-15.723861109227|-15.723861109227|-15.723861109227|-15.723861109227|-15.723861109227|-15.723861109227|-15.723861109227|-15.723861109227|-15.723861109227|-15.723861109227|-15.723861109227|-15.723861109227|-15.723861109227|-15.723861109227|-15.723861109227|-15.723861109227|-15.723861109227|-15.723861109227|-15.723861109227|-16.957067899141|12.588423783381|12.588423783381|12.588423783381|12.588423783381|12.588423783381|12.588423783381|12.588423783381|12.588423783381|12.588423783381|12.588423783381
05967|6838|/equities/sthree|MSCI_EU_SMALLCAP|378.86319108353|378.86319108353|377.05198314836|369.72743170185|-424.82109486485|-424.82109486485|-424.82109486485|-424.82109486485|-424.82109486485|-424.82109486485|-424.82109486485|-424.82109486485|-424.82109486485|-424.82109486485|-424.82109486485|-424.82109486485|381.9876659188|381.9876659188|381.9876659188|381.9876659188|381.9876659188|381.9876659188|381.9876659188|381.9876659188|381.9876659188|381.9876659188|381.9876659188|381.9876659188|381.9876659188||381.9876659188|381.9876659188|381.9876659188|||377.9644901849|377.9644901849|377.9644901849|377.9644901849|377.9644901849|377.9644901849|377.9644901849|377.9644901849|377.9644901849|377.9644901849|377.9644901849|377.9644901849|377.9644901849|377.9644901849|377.9644901849|377.9644901849|377.9644901849|377.9644901849|377.9644901849|376.77976582157|376.77976582157|376.77976582157|376.77976582157|376.77976582157|376.77976582157|371.82378496491|371.82378496491|371.49864996101|357.63738884556|352.90265427285|351.39183808094|350.94362726042|350.94362726042|345.38180806714|341.78950285997|339.73140902084|330.19044361691|-369.8682368325|-369.8682368325|-369.8682368325|-369.8682368325|-369.8682368325|-369.8682368325|-369.8682368325|-373.53979961357|-373.53979961357|-373.87755512619|345.54426165632|345.54426165632|345.54426165632|345.54426165632|345.54426165632|345.54426165632|345.54426165632|345.54426165632|345.54426165632|345.54426165632|345.54426165632|345.54426165632|345.54426165632|345.54426165632|344.66110402623|344.66110402623|344.66110402623|344.66110402623|344.66110402623|344.66110402623|344.66110402623|335.90877040275|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448||-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-364.51060255448|-365.34511394943|-367.2723488327|-372.13594314744|-375.10759556378|-375.10759556378|-375.10759556378|-377.95288395975|-377.97542662195|-382.08077360734|-382.08077360734|-391.5897484526|-401.46083161401|-404.31759068223|-408.9917674247|-411.82418602744|-413.17501521159|-413.17501521159|-417.84776597762|-417.84776597762|-417.84776597762|-417.84776597762|-417.84776597762|-417.84776597762|-417.84776597762|-417.84776597762|-417.84776597762|-417.84776597762|-417.84776597762|-417.84776597762||-421.69477281187|-421.69477281187|-423.43863645764|-429.70959606404|-437.18407417168|-437.18407417168|-437.18407417168|-437.18407417168|-437.50524577734|-437.50524577734|-437.50524577734|-442.97805086371|-450.31694219988|-450.31694219988||-450.31694219988|-454.05904220766|-454.05904220766|-454.05904220766||-454.05904220766|-454.05904220766|-454.05904220766|-454.21297715135|-454.21297715135|-454.21297715135|-454.21297715135|-454.21297715135|-454.21297715135|-454.21297715135|-454.21297715135|-454.21297715135|-454.21297715135|-454.21297715135|||-458.15330794595|-461.28145327328|-463.84050363697|-471.46704640994|-471.46704640994|-472.66262673313|-472.66262673313|-477.01958051186|-486.14215475167|-488.70545372527|-489.91835173699|-489.91835173699|-489.91835173699|-489.91835173699|-493.85038756367|434.43574882314|434.43574882314|434.43574882314|434.43574882314|434.43574882314|434.43574882314|434.43574882314|434.43574882314|434.43574882314|434.43574882314|432.45638758127|420.72546832287|420.72546832287|419.40053120944|416.10743022668|416.10743022668
05968|6763|/equities/helical-bar|MSCI_EU_SMALLCAP|-211.13987264612|-218.55641926635|-218.95410048948|-218.95410048948|-223.0267728963|-227.73219876036|-227.73219876036|-227.73219876036|-231.17466528929|-232.2118481852|-233.3020559127|-233.48649453894|-233.48649453894|-233.48649453894|211.85907864544|211.85907864544|211.85907864544|211.85907864544|211.85907864544|210.0378651616|208.81985017955|208.57761131061|207.08623478957|204.47070538278|203.01924000866|203.01924000866|203.01924000866|203.01924000866|203.01924000866||203.01924000866|203.01924000866|203.01924000866|||203.01924000866|201.1214873116|196.7934331674|-224.86560929669|-224.86560929669|-224.86560929669|-224.86560929669|-224.86560929669|-224.86560929669|-224.86560929669|-225.71067506354|-227.25436666916|-227.25436666916|-233.04762902205|-237.6672472665|-237.6672472665|211.71052775513|211.71052775513|211.71052775513|211.71052775513|211.71052775513|211.71052775513|211.71052775513|211.71052775513|211.71052775513|211.71052775513|211.71052775513|211.71052775513|196.87280861681|190.08089846312|188.15851662114|188.15851662114|187.85656352635|187.85656352635|185.05638588353|185.05638588353|-207.53170720405|-207.53170720405|-207.53170720405|-207.53170720405|-210.5574555007|-210.61939160994|-214.23447704822|-214.23447704822|-214.23447704822|-214.23447704822|-214.23447704822|-214.23447704822|-214.23447704822|-214.23447704822|-215.30497551527|-221.0888591405|-223.07595863566|-231.61772961335|-231.93649972348|-231.93649972348|-231.93649972348|-231.93649972348|-232.39617743392|-236.29197496726|-241.3533731952|-241.3533731952|-241.3533731952|-241.3533731952|-241.3533731952|-241.3533731952|-241.3533731952|-241.3533731952|-241.3533731952|-241.3533731952|-241.3533731952|-241.3533731952|-241.3533731952|-241.3533731952|-243.50416443852|-243.50416443852|-244.67129382058|-249.3892129148|-255.99409612869|-255.99409612869|-255.99409612869|-255.99409612869|-255.99409612869|-255.99409612869||-255.99409612869|-255.99409612869|-255.99409612869|-255.99409612869|-260.30088439754|-264.91991887435|-264.91991887435|-264.91991887435|-264.91991887435|-272.89835363344|-273.70567073773|-278.41585689067|-283.36774233188|-283.36774233188|-283.36774233188|-283.36774233188|-283.36774233188|-283.36774233188|-283.36774233188|-283.36774233188|-283.36774233188|-283.36774233188|-283.36774233188|-283.36774233188|-283.36774233188|-283.36774233188|-283.36774233188|-283.36774233188|-283.36774233188|-285.3519310594|-285.3519310594|-285.3519310594|-285.3519310594|-285.3519310594|-285.3519310594|-285.3519310594|-285.3519310594|-285.3519310594|-285.3519310594|-285.3519310594|-285.3519310594|-285.3519310594|-287.88689863278|-287.88689863278|-287.88689863278|-287.88689863278|-287.88689863278|-287.88689863278|-287.88689863278|-287.88689863278|-287.88689863278|-287.88689863278|-287.88689863278|-287.88689863278|-287.88689863278|-287.88689863278|-287.88689863278|-287.88689863278|-287.88689863278|-287.88689863278|-287.88689863278|-287.88689863278|-287.88689863278|-297.77874397783||-308.05693504047|-308.74230253639|-308.74230253639|-308.74230253639|-308.74230253639|-308.74230253639|-308.74230253639|-308.74230253639|-309.37259267218|-309.37259267218|-319.40843765875|-326.6180088449|-326.6180088449|-331.99630751734||-331.99630751734|-334.92837603618|-334.92837603618|-334.92837603618||-334.92837603618|-341.22597337353|-342.46570785812|-342.46570785812|-342.46570785812|-342.46570785812|-342.46570785812|-342.46570785812|-342.46570785812|-342.46570785812|-342.46570785812|-342.46570785812|-342.46570785812|-342.46570785812|||-342.46570785812|-342.46570785812|-342.46570785812|-342.46570785812|-342.46570785812|-342.46570785812|-342.7278023646|-343.08808887972|-343.08808887972|-343.08808887972|-348.04232097746|-352.38035664162|-357.69133930452|-357.69133930452|-357.69133930452|-357.69133930452|-357.69133930452|-357.69133930452|-357.69133930452|-367.52929708966|-380.27111032873|-380.27111032873|-385.75678315063|-391.35202313794|-391.35202313794|-391.35202313794|-391.35202313794|-391.35202313794|-391.35202313794|-391.35202313794|-391.35202313794
05969|26009|/equities/nobia?cid=26009|MSCI_EU_SMALLCAP|9.7174309088831|9.7174309088831|9.7174309088831|9.7174309088831|9.7174309088831|9.7174309088831|9.7174309088831|9.7174309088831|9.7174309088831|9.7174309088831|9.7174309088831|9.7174309088831|9.4227011285495|-11.509129517661|-11.509129517661|-11.509129517661|-11.509129517661|-11.527088740784|-11.640408143543|-11.640408143543|9.6793162120137|9.5897958822552|9.5255963107637|9.5255963107637|9.5255963107637|9.5255963107637|9.5223293062373|9.4667026315113|9.4667026315113||9.4250037235679|9.4250037235679|9.4250037235679|||9.3325153214044|9.3325153214044|9.3325153214044|9.1177947104316|8.8345922379265|8.8345922379265|8.2024548776205|8.2024548776205|8.2024548776205|8.1807828222442|7.9972588524475|7.9317871760659|7.9317871760659|7.9317871760659|7.9317871760659|7.9317871760659|7.9317871760659|7.9317871760659|7.9317871760659|7.9317871760659|7.9317871760659|7.9317871760659|7.9317871760659|7.9317871760659|7.9317871760659|7.9317871760659|7.9317871760659|7.9317871760659|-9.4664277699061|-9.4664277699061|-9.4664277699061|-9.4664277699061|-9.4664277699061|-9.4664277699061|-9.4664277699061|-9.4664277699061|-9.4664277699061|-9.4664277699061|7.9495313906407|7.9495313906407|7.9495313906407|7.9495313906407|7.9495313906407|7.9495313906407|7.9495313906407|7.9495313906407|7.9495313906407|7.9495313906407|7.9495313906407|7.9495313906407|7.9495313906407|7.9495313906407|7.9495313906407|7.9495313906407|7.8497568527565|7.6602860468081|7.5158728512847|-8.8813468903361|-8.8813468903361|-8.8813468903361|-8.8813468903361|-8.8813468903361|-8.922329899344|-9.1100888480446|-9.1165291457212|-9.1165291457212|-9.1165291457212|-9.1165291457212|-9.1165291457212|-9.1165291457212|-9.1165291457212|-9.1165291457212|-9.1165291457212|-9.3241995339964|-9.514387979041|-9.8679307720511|-10.228256837245|-10.31084070351|-10.410279724957|-10.410279724957|-10.410279724957|-10.410279724957|-10.410279724957|-10.535099080023|-10.535099080023|-10.689276804324|-10.984751716583|-11.002501504652|-11.253890374228|-11.550989525103|-11.665544448719|-11.85949345256|-11.884437567935|-12.248819623772|-12.477576929534|-12.757554775027|-12.757554775027|-12.757554775027|-12.828086295936|-12.828086295936|-12.828086295936|-12.828086295936|-12.828086295936|-12.828086295936|-12.828086295936|-12.828086295936|-12.828086295936|-12.828086295936|-12.828086295936|-12.828086295936|-12.828086295936|-14.449003483187|12.330572492284|12.177530225487|12.177530225487|12.177530225487|12.177530225487|12.177530225487|12.177530225487|12.177530225487|12.177530225487|12.177530225487|12.177530225487|12.177530225487|11.728431841438|11.728431841438|-13.44153390033|-13.44153390033|-13.44153390033|-13.483926244389||-13.684918610929|-13.852131544085|-14.144590945743|-14.559545300296|-14.761717184706|-15.163018924576|-15.245576574385|-15.36452918801|-15.407255075081|-15.486949918119|-15.746054964428|-16.213735170151||-16.213735170151|-16.213735170151|-16.213735170151|-16.259150261112|-16.617799109648|-16.617799109648|-16.617799109648|-16.688678894214|-16.688678894214|-16.688678894214|-16.688678894214|-16.688678894214||-16.688678894214|-16.688678894214|-16.688678894214|-16.688678894214|-16.688678894214|-16.688678894214|-16.725754960568|-17.141949424249|-17.164388348771|-17.170987052071|-17.417207738148|-18.058008481382||-18.112787248159|-19.621985437103|18.175880018562|18.175880018562|18.175880018562|18.175880018562|18.175880018562|18.175880018562|17.955977934036|17.705530927616|17.250034224145|17.163775778903|17.163775778903|17.163775778903|||17.163775778903|17.163775778903|17.163775778903|17.163775778903|17.163775778903|17.163775778903|17.163775778903|17.163775778903|17.163775778903|17.163775778903|17.163775778903|17.163775778903|17.163775778903|17.163775778903|17.163775778903|17.163775778903|17.163775778903|17.163775778903|17.163775778903|17.163775778903|17.163775778903|-19.199238435539|-19.199238435539|-19.199238435539|-19.199238435539|-19.199238435539|-19.430264199346|-19.490293304754|-19.700856694264|-19.700856694264|-19.893729537375
05970|958973|/equities/massolit-media-ab|MSCI_EU_SMALLCAP|42.817601843647|42.817601843647|42.817601843647|42.817601843647|42.817601843647|42.817601843647|42.817601843647|42.817601843647|42.817601843647|42.817601843647|40.7917803349|39.66420137241|37.748000482216|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377||36.5519177377|36.5519177377|36.5519177377|||36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|36.5519177377|35.537686765169|34.755908277265|34.755908277265|34.755908277265|34.687675134597|33.79762270649|33.79762270649|33.162743141128|33.162743141128|32.951454435657|32.951454435657|32.951454435657|32.951454435657|32.951454435657|31.649395716268|30.508214275128|29.782735367477|29.782735367477|29.780185417071|29.780185417071|29.780185417071|29.780185417071|29.780185417071|29.780185417071|29.780185417071|29.561317130079|29.474798065811|29.415331158803|28.792587794381|28.186210355844|27.609123134708|26.963469187524|25.586076595282|-26.294683308602|-26.294683308602|-26.294683308602|-26.294683308602|-26.294683308602|-26.294683308602|-26.294683308602|-27.006315279008|-27.72035127216|-28.312611744729|-28.801790314612|-28.871989335944|-29.839988803786|-30.277172885208|-30.277172885208|-30.277172885208|-30.560192357465|-30.915768582473|-31.130855514881|-33.688728070124|-34.438587321025|-34.643986531079|-34.70442858888|-34.792697601333|-34.944108306053|-35.29716417949|-35.29716417949|-35.29716417949|-35.29716417949|-35.29716417949|-35.535955030725|-35.535955030725|-35.535955030725|-35.535955030725|-35.535955030725|-35.535955030725|-35.535955030725|-35.535955030725|-35.535955030725|-35.535955030725|-35.535955030725|-35.535955030725|-35.535955030725|-35.535955030725|-35.535955030725|-35.535955030725|-35.902173553358|-36.703525263348|-37.132272637319|-37.132272637319|-37.132272637319|-37.664745874351|-38.207495763507|-38.468391415767|-38.468391415767|-39.503769341764|34.527790893674|34.527790893674|34.527790893674|34.527790893674|34.527790893674|34.527790893674|34.527790893674|34.527790893674|34.527790893674|31.66087835537|31.61577806633|31.61577806633|-35.666656980033|-35.666656980033|-35.666656980033|-35.666656980033|-35.666656980033|-35.666656980033|-35.666656980033|-35.666656980033|-35.666656980033|-35.666656980033|-35.666656980033|-35.776284863679|-36.45364970866|-36.804055210651|-37.014506548314|-37.128582689372|-37.128582689372|-37.128582689372|-37.945593652798|-37.945593652798|-37.945593652798|-37.945593652798|-38.397327009918||33.051722961218|33.051722961218|33.051722961218|33.051722961218|33.051722961218|33.051722961218|31.382227425829|-38.228537333754|-38.228537333754|-38.228537333754|-38.228537333754|-38.696151906414||-39.894516066825|-39.894516066825|-39.894516066825|-39.894516066825|-40.984794665083|-40.984794665083|-40.984794665083|-40.984794665083|-41.311995454083|-41.756412818415|-41.756412818415|-41.805098518928||-41.805098518928|35.071656919787|35.071656919787|35.071656919787|35.071656919787|35.071656919787|35.071656919787|35.071656919787|35.071656919787|35.071656919787|33.784062201524|32.929952912301||32.929952912301|32.49550109966|31.075003688682|-36.94471177987|-36.94471177987|-36.94471177987|-36.94471177987|-36.94471177987|-36.94471177987|-36.94471177987|-36.94471177987|-36.94471177987|-36.94471177987|-36.94471177987|||-36.94471177987|-36.94471177987|-36.94471177987|-36.94471177987|-36.94471177987|-36.94471177987|-36.94471177987|-37.049124716959|-37.170695833853|-37.950772555328|-38.59808114685|-39.100644786241|-39.846966222336|-39.846966222336|-41.414407362993|-41.695455143248|-42.077725487059|-43.020897948087|-43.020897948087|-44.290440333486|-45.919934127729|-47.862702314501|-50.362554737869|-50.362554737869|-50.362554737869|-50.362554737869|-50.961171464724|-52.217826993163|-52.217826993163|-52.217826993163|-52.217826993163
05971|26097|/equities/fingerprint-cards|MSCI_EU_SMALLCAP|-1.4235539847836|-1.4235539847836|-1.4235539847836|-1.4415043983443|-1.4625049800325|-1.5068387952832|-1.5136145832257|-1.5136145832257|-1.5136145832257|-1.5136145832257|-1.5136145832257|-1.5136145832257|-1.5136145832257|-1.5136145832257|-1.5136145832257|-1.5829884743378|-1.5970289243206|-1.5970289243206|-1.6623098864538|-1.6973165753134|-1.7545739481458|-1.8148599277612|-1.8844555098344|-1.9625060976135|-1.9848123789482|1.5085884209049|1.5085884209049|1.5085884209049|1.5085884209049||1.5085884209049|1.5085884209049|1.5085884209049|||1.5085884209049|1.5085884209049|1.5085884209049|1.5085884209049|1.5085884209049|1.5085884209049|1.5045427012854|1.3395403660881|1.3395403660881|1.2987948498844|1.1185497665537|1.0827219777783|1.0023577669683|0.93506419431531|0.91200058114332|0.91200058114332|0.91200058114332|0.87938952723921|0.87017851160118|0.87017851160118|0.85997612924651|0.83116233515823|0.81956957026868|0.81956957026868|0.81764702912265|0.81764702912265|0.81764702912265|0.81764702912265|0.79346499012551|0.79346499012551|0.79346499012551|0.79346499012551|0.79346499012551|0.79346499012551|0.79057304259909|0.79057304259909|0.79057304259909|0.79057304259909|0.79057304259909|0.79057304259909|0.79057304259909|0.74559224310598|-1.0038458208049|-1.0038458208049|-1.0038458208049|-1.0038458208049|-1.0159997245663|-1.0159997245663|-1.0285108245074|-1.0478861892002|-1.0478861892002|-1.0533479778027|-1.0533479778027|-1.0533479778027|-1.0533479778027|-1.0633532800117|-1.0785481276158|-1.0848089988633|-1.1212001689625|-1.1212001689625|-1.1212001689625|-1.1212001689625|-1.1650779951891|-1.1748755231258|-1.2337839189234|-1.2658376763333|-1.30579741907|-1.3572193484823|-1.4081691188586|-1.4081691188586|-1.4081691188586|-1.4081691188586|-1.4081691188586|-1.502021211493|-1.5046930911446|-1.5046930911446|-1.5046930911446|-1.5316312315624|-1.5862569414422|-1.5880751554182|-1.5880751554182|-1.5880751554182|-1.5880751554182|-1.5900557045595|-1.6488952045591|-1.7068004004956|-1.7068004004956|-1.7068004004956|-1.8001115579076|-1.9237628533517|-1.937222614219|-1.937222614219|-2.1190806917904|1.8553030261742|1.8553030261742|1.8553030261742|1.8553030261742|1.8553030261742|1.8553030261742|1.8553030261742|1.8553030261742|1.8553030261742|1.8553030261742|1.8553030261742|1.8553030261742|1.8553030261742|1.8553030261742|1.8553030261742|1.8553030261742|1.8553030261742|1.8553030261742|1.8553030261742|1.8553030261742|1.8553030261742|1.8553030261742|1.8553030261742|1.8553030261742|1.8553030261742|1.8553030261742|1.8053365823679|-2.0558500602314|-2.0558500602314|-2.0558500602314|-2.0558500602314|-2.0558500602314|-2.0558500602314|-2.0558500602314|-2.0558500602314|-2.0558500602314|-2.0958334091051||-2.1354815300685|-2.1883683730476|-2.1928537873552|-2.2280875210548|-2.2733750083473|-2.3124166703254|-2.3397407703963|-2.3461009124216|-2.4773898300524|-2.5836178908944|-2.5836178908944|-2.5836178908944||-2.6061864837673|-2.6528740044729|-2.6602489679275|-2.729665448182|-2.7475610042269|-2.7475610042269|-2.7475610042269|-2.7475610042269|-2.7475610042269|-2.7475610042269|-2.7475610042269|-2.7475610042269||-2.7475610042269|-2.7475610042269|-2.7475610042269|-2.7475610042269|-2.7475610042269|-2.7475610042269|-2.7563455794315|-2.8081006893521|-2.8081006893521|-2.8081006893521|-2.8081006893521|-2.8081006893521||-2.8081006893521|-2.8081006893521|-2.8081006893521|-2.8081006893521|-3.0626119385169|-3.1074576786277|-3.1337307880452|-3.253756385173|-3.3916182839491|-3.4600411623616|-3.4600411623616|-3.5287730857199|-3.5287730857199|-3.5287730857199|||-3.5287730857199|-3.5287730857199|-3.5287730857199|-3.5287730857199|-3.5287730857199|-3.5287730857199|-3.5287730857199|-3.5287730857199|-3.5287730857199|-3.5287730857199|-3.5287730857199|-3.5287730857199|-3.5287730857199|-3.5287730857199|-3.5287730857199|-3.5287730857199|-3.5287730857199|2.9807498523877|2.9807498523877|2.9807498523877|2.9807498523877|2.9807498523877|2.9807498523877|2.9002221501852|2.7696912859308|2.7175091073292|2.7175091073292|2.7175091073292|2.7175091073292|2.7175091073292|2.7175091073292
05972|964907|/equities/sto-se-co-kgaa|MSCI_EU_SMALLCAP|137.40252182251|137.40252182251|137.40252182251|137.40252182251|137.40252182251|137.33337337792|137.33337337792|137.33337337792|137.03996489152|137.03996489152|136.21107040626|134.05673997913|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316|131.91043147316||131.47825685332|130.5513013818|130.5513013818|||130.5513013818|130.5513013818|130.5513013818|124.74589347598|-134.05974832278|-134.05974832278|-134.05974832278|-134.05974832278|-134.05974832278|-134.05974832278|-134.05974832278|-134.05974832278|-134.05974832278|-134.05974832278|-134.05974832278|-134.24416293812|-134.60462124825|122.65084243024|122.65084243024|122.65084243024|122.65084243024|122.65084243024|122.65084243024|122.65084243024|122.65084243024|122.65084243024|122.65084243024|122.65084243024|119.76964418057|119.76964418057|119.76964418057|119.76964418057|119.71071965566|119.35635330799|118.6737284409|-129.29049974929|-129.29049974929|-129.29049974929|-129.29049974929|-129.29049974929|-129.29049974929|-129.29049974929|-129.9403286021|-129.9403286021|-129.9403286021|-132.11147775043|-132.55719555075|-133.51910684566|-134.15736078875|-134.15736078875|-134.15736078875|-134.15736078875|-134.15736078875|-134.15736078875|-134.15736078875|-134.15736078875|-134.15736078875|-134.15736078875|-134.15736078875|-134.15736078875|-134.15736078875|-134.15736078875|-134.15736078875|-136.75262615037|-137.31402727578|-141.23780638878|-141.69756451916|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-141.73377202596|-143.55975144269|-144.73306733107|-145.99858478623|-145.99858478623|-145.99858478623|-150.97620311398|-152.51632903463|-152.51632903463|-152.51632903463|-154.61814099822|-154.71252250123|-154.71252250123|-155.68058903403|-156.88320731179|-156.88320731179|-156.88320731179|-156.88320731179|-157.98952579607|-157.98952579607|-157.98952579607|-157.98952579607|-157.98952579607|-157.98952579607|-157.98952579607|-157.98952579607|-157.98952579607|-157.98952579607|-157.98952579607|-157.98952579607|-157.98952579607|-157.98952579607|-158.6216966853|-162.0352200651|-162.27864627374|-162.27864627374|-162.27864627374|-162.27864627374|-163.95405684061|-164.40693181265|-164.40693181265|-164.40693181265|-169.58547267106|-176.25053214129|-179.66725539164|-181.18584271488|-183.39537536897|-183.91708069154|-185.7194851941|-185.7194851941|-185.7194851941|-185.7194851941|-186.3994290107|-186.46217069113|-186.46217069113|-186.46217069113|-186.46217069113|-186.46217069113|-188.42463800073|174.85587327777|174.85587327777|174.85587327777|174.85587327777|174.85587327777|174.85587327777|174.85587327777|174.85587327777|174.85587327777|174.85587327777|174.85587327777|174.85587327777|174.85587327777|174.85587327777|174.85587327777|174.45096352695|171.54551096094|169.92834144314|166.13148642337|166.09401146591|166.09401146591||166.09401146591|166.09401146591|166.09401146591|166.09401146591|166.09401146591|166.09401146591|166.09401146591|166.09401146591|166.09401146591|166.09401146591|161.54890586734|155.14672107203|155.14672107203|155.14672107203|||155.14672107203|155.14672107203|155.14672107203|154.95191043729|152.71323992273|149.79248880303|147.75831936638|-160.85833637517|-160.85833637517|-160.85833637517|-160.85833637517|-160.85833637517|-160.85833637517|-160.85833637517|-160.85833637517|-160.85833637517|-160.85833637517|-160.85833637517|-160.85833637517|-160.85833637517|-160.85833637517|-160.85833637517|-160.85833637517|-160.85833637517|-160.85833637517|-160.85833637517|-160.85833637517|-160.85833637517|-160.85833637517|-160.85833637517|149.63140984249
05973|948980|/equities/ctt-correios-de-portugal-sa?cid=948980|MSCI_EU_SMALLCAP|3.5899462814849|3.5899462814849|3.5866068464431|3.5767855094443|3.5626127776562|3.5626127776562|3.5626127776562|3.5626127776562|3.5626127776562|3.5626127776562|3.5626127776562|3.5626127776562|3.5601253175138|3.5315280781188|3.5300293832352|3.5300293832352|3.5300293832352|3.5300293832352|3.5300293832352|3.5300293832352|3.4897548522475|-3.5815980714142|-3.5815980714142|-3.5815980714142|-3.5815980714142|-3.5815980714142|-3.5815980714142|-3.5815980714142|-3.5815980714142||-3.5815980714142|-3.5815980714142|-3.6123311697973|||-3.6215837332311|-3.6215837332311|-3.6215837332311|-3.6215837332311|-3.6215837332311|-3.6215837332311|-3.6215837332311|-3.6215837332311|-3.6215837332311|-3.6215837332311|-3.6215837332311|-3.6215837332311|-3.652870797747|-3.6576342313749|-3.6658974847325|-3.6658974847325|-3.6658974847325|-3.6694067560608|-3.6694067560608|-3.6694067560608|-3.6730197852898|-3.6730197852898|-3.6730197852898|-3.6730197852898|-3.6730197852898|-3.6730197852898|-3.6730197852898|-3.6730197852898|-3.6730197852898|-3.6730197852898|-3.6730197852898|-3.6730197852898|-3.6730197852898|-3.6730197852898|3.4821163419807|3.4821163419807|3.4629071292971|3.4465635548801|3.4284039085409|3.3787821603375|3.3416446506924|3.3416446506924|-3.5074995310089|-3.5074995310089|-3.5074995310089|-3.5074995310089|-3.5074995310089|-3.5074995310089|-3.5074995310089|-3.5074995310089|-3.5074995310089|-3.5074995310089|-3.5074995310089|-3.5074995310089|-3.5074995310089|-3.5249994894951|-3.5383327825301|-3.5475921215208|3.3474789723457|3.3474789723457|3.28828503739|-3.4319897803149|-3.4319897803149|-3.4319897803149|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482|-3.4385100490482||-3.4385100490482|-3.4385100490482|-3.4532223109148|-3.4532223109148|-3.4908026725873|-3.4953362313492|-3.5009290738882|-3.5382545440264|-3.5530605944073|-3.563400656214|-3.5860007142917|-3.603889674599|-3.6170996368539|-3.6201107171522|-3.6240119169538|-3.6461243442236|-3.6734714829854|-3.6944127572833|-3.7555555297124|-3.7555555297124|3.5753940145913|3.5578938228043|3.5578938228043|3.5375001138579|3.5375001138579|3.5375001138579|3.5375001138579|3.5144444512141|3.4910494803071|3.4622771738503|3.4597524137997|3.4397249190569|3.4124721518887|3.3818002474835|3.3818002474835|3.3818002474835|3.3818002474835|3.3758644822854|3.3758644822854|3.3684129204301|3.3684129204301|3.3399032581678|3.3298925016579|-3.4461349849717|-3.4461349849717|-3.4461349849717|-3.4461349849717|-3.4461349849717|-3.4461349849717|-3.4461349849717|-3.4461349849717|-3.4461349849717|-3.4461349849717|-3.4461349849717|-3.4461349849717|-3.4461349849717|-3.4461349849717|-3.4461349849717|-3.4461349849717|-3.4461349849717|-3.4461349849717|-3.4461349849717|-3.465149985951|-3.5023888605632||-3.5498766124025|-3.5848628083617|-3.6270698087911|-3.6650775425412|-3.6706417261205|-3.6984907983235|-3.719434221419|-3.7449269116282|3.6064807628812|3.6064807628812|3.6064807628812|3.6064807628812|3.6064807628812|3.6064807628812||3.6064807628812|3.6064807628812|3.6064807628812|3.6064807628812||3.5416453387143|-3.7184201517897|-3.7184201517897|-3.7184201517897|-3.7184201517897|-3.7184201517897|-3.7184201517897|-3.7184201517897|-3.7184201517897|-3.7184201517897|-3.7184201517897|-3.7184201517897|-3.7184201517897|-3.7184201517897|||-3.7184201517897|-3.7184201517897|-3.7184201517897|-3.7184201517897|-3.7184201517897|-3.7184201517897|-3.7184201517897|-3.7184201517897|-3.7184201517897|-3.7184201517897|-3.7194225577287|-3.7194225577287|-3.7194225577287|-3.7194225577287|-3.8088027137045|3.5813317474256|3.5813317474256|3.5813317474256|3.5813317474256|3.5813317474256|3.5813317474256|3.5813317474256|3.5813317474256|3.5813317474256|3.5392247895772|3.5392247895772|3.5392247895772|3.5392247895772|3.5392247895772|3.5392247895772|3.5392247895772
05974|32421|/equities/volex-group|MSCI_EU_SMALLCAP|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809|291.98304439809||291.98304439809|291.98304439809|291.98304439809|||291.98304439809|291.98304439809|291.98304439809|291.98304439809|288.99951676556|281.68686982469|273.84280057832|270.98439505437|270.98439505437|270.98439505437|270.98439505437|269.65858814608|269.65858814608|269.65858814608|269.65858814608|269.65858814608|269.65858814608|269.65858814608|269.65858814608|269.65858814608|269.62065349564|266.60939455286|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-313.46132511083|-319.2990333127|-323.62131815912|-323.62131815912|-323.62131815912|-323.62131815912|-326.36812518439|-328.87570956903|-329.17031829563|-329.17031829563|-329.17031829563|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406||297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|297.64494330406|288.49438144895|282.0998040679|282.0998040679|282.0998040679|282.0998040679|271.48755322595|267.00625133574|267.00625133574|267.00625133574|262.4266100996|261.47401122178|260.98628233791|260.98628233791|258.58086312036|258.58086312036|258.58086312036|258.58086312036|258.58086312036|258.58086312036|258.58086312036|258.58086312036|258.58086312036|258.58086312036|258.58086312036|258.58086312036|258.58086312036|258.58086312036|258.58086312036|258.58086312036|258.58086312036|258.58086312036|258.58086312036|258.58086312036|258.58086312036|258.58086312036|258.58086312036|258.58086312036|258.58086312036|258.58086312036|258.58086312036|258.58086312036|258.58086312036|258.58086312036|258.58086312036|255.51040896023|251.71589302302|251.71589302302|251.71589302302|251.71589302302|251.71589302302|249.26474957202|249.16467364308|249.16467364308|249.16467364308|249.16467364308||249.16467364308|249.16467364308|249.16467364308|249.16467364308|249.16467364308|249.16467364308|249.16467364308|249.16467364308|249.16467364308|249.16467364308|249.16467364308|249.16467364308|249.16467364308|249.16467364308||247.21074849231|242.03972054701|230.43302283002|224.64780314446||223.51395391658|223.51395391658|223.51395391658|223.51395391658|223.51395391658|223.51395391658|223.51395391658|223.51395391658|212.7099487962|-227.65560304553|-227.65560304553|-227.65560304553|-227.65560304553|-233.14827787031|||-233.14827787031|-233.28118556586|-233.28118556586|-233.28118556586|-233.28118556586|-233.28118556586|-233.28118556586|-233.28118556586|-233.28118556586|-233.28118556586|-233.28118556586|-233.28118556586|-233.28118556586|-233.28118556586|-235.35331551341|-235.35331551341|-236.93208157024|-236.93208157024|-236.93208157024|-242.05786976771|-243.28652196412|-243.40169107125|-249.72419274034|-249.72419274034|-249.72419274034|-249.72419274034|-249.72419274034|-254.25265664726|-255.88717492056|-259.54130546729|-262.71256163033
05975|1163795|/equities/flex-lng-ltd?cid=1163795|MSCI_EU_SMALLCAP|-28.236235451759|-28.772483322423|-29.428314391553|-30.255904930366|-30.272209981561|-30.866922647291|-31.185139906718|-31.185139906718|-31.185139906718|-31.185139906718|-31.185139906718|-31.185139906718|-31.185139906718|-31.185139906718|-31.185139906718|29.509066289716|29.509066289716|29.509066289716|29.509066289716||29.509066289716|29.509066289716|29.509066289716|29.509066289716|29.509066289716|29.509066289716|29.307851360962|28.709278794048|28.589748426373||28.589748426373|28.589748426373|28.589748426373|28.589748426373||28.589748426373|28.234627907285|28.234627907285|28.104318928728|-29.872924304747|-29.872924304747|-29.872924304747|-29.872924304747|-29.872924304747|-30.195470466375|-30.265765802065|-30.265765802065|-30.566129940527|-30.774587491902|-31.029542238351|-31.147768223281|-31.147768223281|-31.414130753936|-31.749923567707|29.797236307248|29.797236307248||29.618514239624|29.618514239624|29.618514239624|29.618514239624|29.618514239624|29.618514239624|29.618514239624|29.618514239624|29.618514239624|29.618514239624|29.618514239624|29.618514239624|29.618514239624|29.40168199256|29.207970226704|29.207970226704|29.207970226704|29.207970226704|29.207970226704|29.207970226704|29.207970226704|29.207970226704|29.207970226704|29.207970226704|29.207970226704|29.207970226704|29.057187597949|28.911320625631|28.518133519852|28.113482129534|28.067138115516|28.067138115516|-30.146124225635|-30.146124225635|-30.146124225635|-30.146124225635|-30.622893710687|-31.485992320991|-31.695951952839|-31.695951952839|-31.695951952839|-31.695951952839|-31.695951952839|-31.695951952839|-31.695951952839|-31.815881637409|-31.815881637409|-31.815881637409|-31.815881637409|-31.815881637409|-31.815881637409|-31.950108214302|-32.280283561506|-32.280283561506|-32.280283561506|-32.280283561506|-32.447538180659||-32.535598432035|-32.602330802779|-32.811163163668|-32.811163163668|-32.811163163668|-32.811163163668|-32.906364997764|-32.965109584594|-32.965109584594|-32.965109584594|-32.965109584594|-32.965109584594|-32.965109584594|31.081101584574|31.081101584574|31.081101584574|31.081101584574|31.081101584574|30.272021002104|30.272021002104|30.272021002104|30.183355643274|30.171161242149|30.171161242149|30.171161242149|-31.497447663906|-31.497447663906|-31.497447663906|-31.497447663906|-31.497447663906|-31.497447663906|-31.497447663906|-31.497447663906|-31.497447663906|-31.497447663906|-31.497447663906|-31.497447663906|-31.497447663906|-31.497447663906|-31.497447663906|-31.497447663906|-31.497447663906|-31.497447663906||-31.497447663906|-31.497447663906|-31.497447663906|-31.497447663906|-31.690008355912|-31.902231218347|-32.061856907748|-32.275187804198|-32.275187804198|-32.275187804198||-32.275187804198|-32.275187804198|-32.275187804198|-32.275187804198|-32.275187804198|-32.466320066425|-32.597728334605|-32.597728334605|-32.597728334605|-32.597728334605|-32.597728334605|-32.597728334605|-32.597728334605|-32.854782394207||-32.854782394207|-32.854782394207|-32.854782394207|-32.854782394207|-32.854782394207|-32.854782394207|-32.854782394207|-32.854782394207|-33.9308687886|-34.503517807764|-34.503517807764|-34.503517807764|-34.503517807764|-34.503517807764|-34.503517807764|-34.503517807764|-34.503517807764|-35.536684766127|32.690506221425|32.690506221425|32.690506221425|32.690506221425|32.690506221425|32.690506221425|32.690506221425|32.690506221425|32.690506221425|32.690506221425|32.690506221425|32.372806391861|31.870643441043|31.445827713898|-34.320484737262|-34.320484737262|-34.320484737262||-34.320484737262|-34.320484737262|-34.320484737262|-34.320484737262|-34.320484737262|-34.320484737262|-34.320484737262|-34.320484737262|-34.320484737262|-34.320484737262|-34.320484737262|-34.320484737262|-34.320484737262|-34.320484737262|-34.320484737262|-34.695539690504|-35.057872694344|32.40232250666|32.40232250666|32.40232250666|32.40232250666|32.40232250666|32.40232250666|32.40232250666|32.40232250666|31.790871732224|31.790871732224|31.790871732224|31.790871732224|31.790871732224|31.790871732224
05976|948751|/equities/sonae?cid=948751|MSCI_EU_SMALLCAP|-0.90263195640607|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90762639842875|-0.90918059765566|-0.90918059765566|-0.90918059765566|-0.91553399098437|-0.92064888093782|-0.92469320268446|-0.92517678385671|-0.92517678385671|-0.92708061150639|-0.92708061150639|-0.92708061150639|-0.93120068766374|-0.93204483600663|-0.93204483600663||-0.93204483600663|-0.93449425931558|-0.93721584076998|||-0.93804053839793|-0.93804053839793|-0.93804053839793|-0.93804053839793|-0.93804053839793|-0.93804053839793|-0.93804053839793|-0.93804053839793|-0.93804053839793|-0.94837837944153|-0.95875374619302|-0.95917083095772|-0.95963425847405|-0.96014917793665|-0.96072131067286|-0.9613570137131|-0.96206335042448|-0.96744803490489|-0.96744803490489|-0.96744803490489|-0.96744803490489|-0.96744803490489|-0.96744803490489|-0.96744803490489|-0.96744803490489|-0.96883115174868|-0.97536794347342|0.92496080993144|0.92496080993144|0.92496080993144|0.92496080993144|0.92496080993144|0.92496080993144|0.92496080993144|0.92496080993144|0.92495645415483|0.91995161917141|0.90570007064352|0.90570007064352|0.90570007064352|0.90570007064352|0.90570007064352|0.90570007064352|0.90570007064352|0.90570007064352|0.90570007064352|0.90570007064352|0.90570007064352|0.90570007064352|0.90570007064352|0.90570007064352|0.90570007064352|0.89744452744071|-0.9393894878515|-0.9393894878515|-0.93987719190213|-0.94041908529173|-0.94102118905794|-0.94835688335378|-0.94960478092198|-0.94960478092198|-0.94960478092198|-0.96011641450463|-0.96068490685952|-0.97131655549486|-0.97409451787216|-0.97409451787216|-0.97875866777787|-0.97875866777787|0.94500082878691|0.94500082878691|0.94500082878691|0.94500082878691|0.94500082878691|0.94500082878691|0.94500082878691|0.94500082878691|0.94500082878691|0.94500082878691|0.94500082878691|0.94500082878691|0.94500082878691|-0.97813118146382|-0.97813118146382||-0.97813118146382|-0.97813118146382|-0.97813118146382|-0.97813118146382|-0.97813118146382|-0.97813118146382|-0.98347908972063|-0.98719898990302|-0.9896655472507|-0.99518394165457|-1.0007599459006|-1.0062344752894|-1.0062344752894|-1.0062344752894|-1.0074827332349|-1.0088696865076|0.96214579316279|0.96214579316279|0.96214579316279|0.96214579316279|0.96214579316279|0.96214579316279|0.96214579316279|0.96214579316279|0.96071754530956|0.95246394294158|0.92440434316413|0.91933816251508|0.90941878183993|0.90941878183993|0.90941878183993|0.90941878183993|0.90379864887301|0.90104770974248|0.90104770974248|-0.93402303899564|-0.93402303899564|-0.93402303899564|-0.93402303899564|-0.93402303899564|-0.93402303899564|-0.93891449598513|-0.94069687743788|-0.94069687743788|-0.94132984699812|-0.94203314650949|-0.94781458564264|-0.95034955152386|-0.95594394216398|-0.96324525127567|-0.96324525127567|-0.96324525127567|-0.96324525127567|-0.96324525127567|-0.96324525127567|-0.96324525127567|-0.96324525127567|-0.96324525127567|-0.96324525127567|-0.96324525127567|-0.96324525127567|-0.96324525127567|-0.96324525127567|-0.97749472602382||-0.98999413234409|-0.99610459122852|-0.99844954978311|-1.0010550592882|-1.0089500650811|-1.015740830595|-1.015740830595|-1.0312145225507|-1.0312145225507|-1.0312145225507|-1.0312145225507|0.99562396072828|0.99562396072828|0.99562396072828||0.99562396072828|0.99562396072828|0.99562396072828|0.99562396072828||0.99562396072828|0.99562396072828|0.99562396072828|0.99562396072828|0.99562396072828|0.99562396072828|0.99562396072828|0.99562396072828|0.97847108337044|0.96941232121388|-1.0193588672221|-1.0193588672221|-1.0193588672221|-1.0193588672221|||-1.0193588672221|-1.0193588672221|-1.0193588672221|-1.0193588672221|-1.0193588672221|-1.0193588672221|-1.0193588672221|-1.0193588672221|-1.0193588672221|-1.0193588672221|-1.0193588672221|-1.0193588672221|-1.0193588672221|-1.0193588672221|-1.0748431713648|1.0078393205738|1.0078393205738|1.0078393205738|1.0078393205738|1.0078393205738|1.0078393205738|0.9909325953695|0.98714733083743|0.9851637014603|0.98091860882584|0.98091860882584|0.98091860882584|0.98091860882584|0.97368313830295|0.97368313830295|0.97368313830295
05977|1072992|/equities/fjordkraft|MSCI_EU_SMALLCAP|29.275192582162|29.275192582162|29.275192582162|29.275192582162|29.275192582162|29.275192582162|29.275192582162|29.275192582162|29.189867298731|29.189867298731|28.984297002828|28.366540054083|28.366540054083|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942|27.41073319942||27.41073319942|27.41073319942|27.41073319942|||26.195258644226|25.992510507508|25.256122798835|24.662358728951|24.282620500531|23.95846629033|23.529407976839|-25.726745334224|-25.726745334224|-25.726745334224|-25.726745334224|-25.726745334224|-25.726745334224|-25.726745334224|-25.726745334224|-25.726745334224|-25.726745334224|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-25.855659856896|-26.085177305121|-26.130960367808|-26.130960367808|-26.133289229748|-26.288573256023|-26.288573256023|-26.288573256023|-26.288573256023|-26.332858923284|-26.433963316905|-26.433963316905|-26.433963316905|-26.55931382028|-26.55931382028|-26.55931382028|-26.55931382028|-26.55931382028|-26.55931382028|-26.590349460616|-26.614752623494|23.278207382235|23.278207382235|23.278207382235|22.387436873389|22.387436873389|22.387436873389|22.387436873389|22.387436873389|22.26048639822|21.9316518418|21.577391159976|21.499323646719|21.242582206918|21.056202761546|20.711336736563|20.379796228148|20.379796228148|19.806669183359|19.806669183359|19.806669183359|19.806669183359|19.806669183359|19.806669183359|19.806669183359|19.806669183359|19.806669183359|19.806669183359|19.806669183359|19.806669183359|19.806669183359|19.806669183359|19.806669183359|19.806669183359|19.806669183359|19.806669183359|19.61564025833|19.61564025833|19.506346666687|-21.603604601613|-21.603604601613|-21.603604601613|-21.603604601613|-21.603604601613|-21.603604601613|-21.603604601613|-21.603604601613|-21.603604601613|-21.603604601613|-21.603604601613|-21.603604601613|-21.603604601613|-21.603604601613|-21.603604601613|-21.603604601613|-21.603604601613|-21.603604601613|-21.603604601613|-21.972338569155|-22.427144648105|-22.427144648105|-22.785717144575|-22.873479054992|-22.873479054992|-23.359420960286|-23.514833248522|-23.514833248522|-23.514833248522|-23.514833248522|-23.514833248522|-23.514833248522|-23.514833248522|-24.228156890414|21.409741952229|21.409741952229|21.409741952229|21.409741952229|21.409741952229|21.409741952229|21.344157512771|21.144728249956|21.144728249956|21.144728249956|20.543031766072|20.498922747655|20.106581708108|19.967260656429|19.967260656429|19.784734736628|19.752493033971|19.752493033971|19.752493033971||19.752493033971|19.752493033971|19.752493033971|19.752493033971|19.752493033971|19.752493033971|||19.307213291157|18.428659290723|18.428659290723|17.731844101407|17.014270952519|15.783727054271|15.783727054271|15.783727054271|15.783727054271|15.783727054271|15.783727054271||15.783727054271|15.783727054271|15.783727054271|15.783727054271|15.783727054271|15.783727054271|15.783727054271|15.783727054271|15.783727054271|15.783727054271|15.783727054271|15.783727054271|15.783727054271|15.424141332477||||15.057210853769|15.057210853769|14.784254734999|14.784254734999|14.784254734999|14.42472690265|14.381974056931|14.381974056931|14.381974056931|14.381974056931|13.69274931878|-15.711248078222|-15.711248078222|-15.711248078222|-15.711248078222|-15.711248078222|-15.711248078222|-15.711248078222|-15.711248078222|-15.711248078222|-15.711248078222|-15.711248078222|-15.711248078222|-15.711248078222|-15.711248078222|-15.711248078222|-15.711248078222|-15.711248078222|-15.711248078222|-15.711248078222
05978|989941|/equities/sligro-food-group?cid=989941|MSCI_EU_SMALLCAP|-14.216917083123|-14.216917083123|-14.533241110222|-14.603045813658|-14.725124843297|-14.725124843297|-14.725124843297|-15.004583101998|-15.220648056412|-15.442386263106|-15.5638724471|-15.5638724471|-15.612636105315|-15.640352298321|-15.640352298321|-15.812613647847|-15.818783210713|-15.818783210713|-16.000870094253|-16.127077854953|-16.210810722945|-16.210810722945|15.699077697278|15.699077697278|15.699077697278|15.699077697278|15.699077697278|15.575343167931|15.575343167931||15.554204954447|15.554204954447|15.554204954447|||15.554204954447|15.554204954447|15.554204954447|15.554204954447|15.554204954447|15.554204954447|-16.092317562712|-16.092317562712|-16.092317562712|-16.092317562712|-16.092317562712|-16.092317562712|-16.234797775097|-16.250763426567|-16.250763426567|-16.250763426567|-16.250763426567|-16.338451689218|-16.338451689218|-16.338451689218|-16.338451689218|-16.338451689218|-16.439597044755|-16.439597044755|-16.439597044755|-16.582885700651|-16.616557779228|-16.616557779228|-16.616557779228|-16.646731101048|-16.706867091794|-16.706867091794|-16.706867091794|-16.763740664212|-17.063425247634|-17.063425247634|-17.063425247634|-17.063425247634|-17.063425247634|-17.063425247634|-17.080471507669|-17.202746064531|-17.423052106817|-17.460057561618|-17.472184757121|-17.472184757121|16.580350659812|16.580350659812|16.543722760373|-16.986290850506|-16.986290850506|-16.986290850506|-16.986290850506|-16.986290850506|-16.986290850506|-16.986290850506|-16.986290850506|-17.043655941073|-17.20739552399|-17.36932867788|-17.487072447478|-17.487072447478|-17.584524344007|-17.622805487888|-17.633116708616|-17.752351957801|-18.016502281299|-18.257224820577|-18.407559799219|-18.407559799219|17.694520346474|17.694520346474|17.694520346474|17.694520346474|17.389801575204|17.389801575204|17.389801575204|17.389801575204|17.389801575204|17.389801575204|17.385335049651|17.252595037909|17.169549300374|17.113389255936||-17.424508075485|-17.424508075485|-17.424508075485|-17.424508075485|-17.424508075485|-17.424508075485|17.015177798508|17.015177798508|17.015177798508|17.015177798508|17.015177798508|17.015177798508|16.957188185972|16.957188185972|16.957188185972|16.957188185972|16.957188185972|16.957188185972|16.957188185972|16.890207777334|16.680231529158|16.55136760703|16.288186751375|16.255016746848|16.255016746848|16.255016746848|16.141128582788|15.806810108636|15.633896339051|15.633896339051|15.633896339051|15.56432892229|15.455920552168|15.349474340799|15.349474340799|15.349474340799|15.349474340799|15.349474340799|15.349474340799|15.349474340799|-15.644598008398|-15.644598008398|-15.644598008398|-15.644598008398|-15.693997384447|-15.752219572484|-15.863577090832|-15.98953020477|-16.020033120046|-16.142259331687|-16.172473148519|-16.172473148519|-16.172473148519|-16.172473148519|-16.172473148519|-16.172473148519|-16.172473148519|-16.172473148519|-16.172473148519|-16.172473148519|-16.172473148519|-16.172473148519|-16.172473148519|-16.246284362477||-16.246284362477|-16.246284362477|-16.246284362477|-16.246284362477|-16.253093795425|-16.2539427541|-16.2539427541|-16.274972892736|-16.274972892736|-16.274972892736|-16.274972892736|-16.274972892736|-16.274972892736|-16.274972892736||-16.274972892736|-16.466636314364|-16.588001993532|-16.588001993532||-16.588001993532|-16.588001993532|-16.588001993532|-16.588001993532|-16.647807808563|-16.647807808563|15.893100953499|15.893100953499|15.893100953499|15.893100953499|15.671223773337|15.599137983694|15.520153586483|15.370169763671|||15.32578828418|15.32578828418|15.32578828418|-15.894824234576|-15.894824234576|-15.894824234576|-15.894824234576|-15.894824234576|-16.005955745079|-16.005955745079|-16.10891114998|-16.10891114998|-16.10891114998|-16.10891114998|-16.10891114998|-16.10891114998|-16.10891114998|-16.244901623197|-16.28100163613|-16.505557242082|-16.545010236469|-16.545010236469|-16.545010236469|-16.545010236469|-16.545010236469|-16.545010236469|-16.598899845246|-16.706214053972|-16.706214053972|-16.706214053972|-16.773227394784
05979|994298|/equities/creades-ab|MSCI_EU_SMALLCAP|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-69.62392169086|-71.072356689666|-71.072356689666|-71.072356689666|-72.008176049363|-72.94241249205|-73.888794709591|66.887577851002|66.887577851002|66.887577851002|66.887577851002|66.887577851002|66.887577851002|66.887577851002|66.887577851002|66.887577851002||66.887577851002|66.791754015491|66.271390129245|||64.848770540199|64.570392723977|64.570392723977|64.536550438073|64.486787527758|64.486787527758|63.238099118028|61.61793166003|61.61793166003|61.61793166003|60.81436656141|60.335048063428|60.335048063428|60.335048063428|60.335048063428|60.335048063428|60.335048063428|60.335048063428|60.335048063428|60.335048063428|59.765194107837|59.765194107837|59.765194107837|59.765194107837|59.765194107837|59.765194107837|59.765194107837|59.765194107837|58.18633034687|57.760146105935|57.760146105935|57.760146105935|57.760146105935|57.760146105935|57.760146105935|56.283495758032|-63.360467467162|-63.360467467162|-63.360467467162|-63.360467467162|-63.360467467162|-63.360467467162|-63.360467467162|-63.360467467162|-63.360467467162|-63.360467467162|-63.360467467162|-63.360467467162|-63.360467467162|-64.453296804266|-66.310656935869|-66.310656935869|-66.310656935869|-66.310656935869|-66.310656935869|-66.310656935869|-66.310656935869|-66.310656935869|-66.310656935869|-66.310656935869|-66.310656935869|-66.310656935869|-67.411839174892|-67.452044460139|-68.360604786168|-68.773178693723|-68.773178693723|-68.773178693723|-68.773178693723|-69.997978657562|-70.13855271143|-70.13855271143|-70.245612513162|-71.85345775456|-71.866614634249|-71.866614634249|-73.062905318708|65.914573989053|65.914573989053|65.914573989053|65.914573989053|65.914573989053|65.914573989053|65.914573989053|64.718973726851|-70.236898079776|-70.236898079776|-70.236898079776|-70.236898079776|-70.702107366879|-70.871784352549|-72.235313573687|-73.011459526319|-73.748845189698|-73.957979769175|-73.957979769175|-73.957979769175|-73.957979769175|-73.957979769175|-75.10053697633|-75.567020911337|-75.567020911337|-75.847942571672|-75.847942571672|-75.847942571672|-75.847942571672|-75.847942571672|-75.847942571672|-75.847942571672|-75.847942571672|-75.847942571672|-75.847942571672|-75.847942571672|-75.847942571672|-75.847942571672|-75.847942571672|-75.847942571672|-75.847942571672|-75.847942571672|-76.764384195576|-76.849314077441|-78.082571197157|-79.297299041356|-79.672638690232|-79.672638690232|-79.672638690232|-79.672638690232|-79.672638690232|-79.672638690232|-79.672638690232||-80.369599646725|-81.668997996823|-81.779441879608|-83.807715997009|-85.553352649453|-85.553352649453|-85.934277754627|-86.579975305765|-86.579975305765|-89.16859319998|80.462993308388|80.342213600303||79.906822885343|79.906822885343|79.906822885343|79.906822885343|79.906822885343|79.906822885343|79.906822885343|79.906822885343|79.906822885343|79.906822885343|79.906822885343|79.906822885343||79.906822885343|79.906822885343|79.906822885343|79.906822885343|79.906822885343|79.906822885343|79.906822885343|79.906822885343|79.906822885343|79.906822885343|79.906822885343|79.906822885343||79.906822885343|79.906822885343|79.906822885343|79.906822885343|79.906822885343|79.906822885343|79.906822885343|79.906822885343|79.906822885343|79.906822885343|79.906822885343|78.4621236281|78.4621236281|76.852361621283|||-84.621117826128|-84.621117826128|-84.621117826128|-84.621117826128|-84.621117826128|-84.621117826128|-84.621117826128|-84.621117826128|-84.621117826128|-84.621117826128|-84.621117826128|-86.504017772303|-87.804464700074|-87.902183932564|-90.07201633479|-90.07201633479|-90.07201633479|-90.07201633479|-90.07201633479|-92.377240711073|-94.855264828845|-95.808628265774|-95.830094978572|-95.830094978572|-95.830094978572|-95.830094978572|-95.830094978572|-95.830094978572|-95.830094978572|-95.830094978572|-95.830094978572
05980|28057|/equities/johnson-service-group-plc|MSCI_EU_SMALLCAP|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.65154546572|134.51182782731|133.17081194543|132.7133429914|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646|131.77984732646||131.77984732646|131.77984732646|131.77984732646|||131.77984732646|130.54544786897|128.66353135073|127.03049453059|126.50055253019|125.93375944196|125.93375944196|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|124.98121123103|122.86800654494|121.42968116276|121.42968116276|121.42968116276|121.42968116276|121.42968116276|121.12720692917|121.12720692917|121.12720692917|120.51634357554|120.17538524317|119.03155931565|119.03155931565|119.03155931565|119.03155931565|119.03155931565|119.03155931565|119.03155931565|113.48486618568|111.48994132732|108.73326780239|107.83722621635|107.83722621635||107.83722621635|107.83722621635|107.83722621635|107.49247457402|105.56941627813|105.2383340842|105.2383340842|105.2383340842|105.2383340842|105.2383340842|105.2383340842|105.2383340842|105.2383340842|105.2383340842|105.2383340842|105.2383340842|105.2383340842|105.2383340842|105.2383340842|105.2383340842|105.2383340842|105.2383340842|104.77312787446|104.58261505316|104.58261505316|104.58261505316|104.08290583503|102.33655915671|101.08439708557|101.08439708557|98.349331281874|-111.06526948376|-111.06526948376|-111.06526948376|-111.06526948376|-111.06526948376|-111.06526948376|-111.06526948376|-111.06526948376|-111.06526948376|-111.06526948376|-111.06526948376|-111.06526948376|-111.06526948376|-111.29696699164|-113.88107475728|-116.82341453202|-119.28118182108|-119.28118182108|-119.28118182108|-119.28118182108|-119.28118182108|-119.28118182108|-119.28118182108|-119.28118182108|-119.28118182108|-119.28118182108|-119.28118182108|-119.4912430181|-119.4912430181|-119.4912430181|-119.4912430181|-119.4912430181|-121.20524078998||-121.20524078998|-124.14915611118|114.59777187496|114.59777187496|114.59777187496|114.59777187496|114.59777187496|114.59777187496|114.59777187496|114.59777187496|114.59777187496|114.59777187496|114.31206380768|114.31206380768||113.53562611389|112.26180425008|111.7526341819|111.7526341819||110.83202299203|110.83202299203|110.83202299203|110.83202299203|110.83202299203|110.83202299203|110.83202299203|110.83202299203|110.83202299203|110.83202299203|110.83202299203|108.84419427771|108.84419427771|108.84419427771|||108.84419427771|108.84419427771|108.84419427771|108.84419427771|108.84419427771|106.32542741072|106.32542741072|106.32542741072|106.32542741072|106.32542741072|106.32542741072|105.17583933303|105.17583933303|104.20782324552|104.20782324552|104.20782324552|104.20782324552|104.20782324552|104.20782324552|104.20782324552|104.04298964547|104.04298964547|102.40181564943|102.40181564943|102.40181564943|102.40181564943|102.40181564943|102.40181564943|102.40181564943|102.40181564943|102.40181564943
05981|968997|/equities/garo-ab|MSCI_EU_SMALLCAP|-31.540855580366|-31.988728397198|-32.471921568786|-33.012134478793|-33.806815807803|-34.430907559377|-34.727674934579|-35.962971975752|-37.904412907967|-39.458241284849|-39.458241284849|-39.458241284849|-39.458241284849|-39.458241284849|-39.770268984372|-39.983632586328|-40.497369896403|-41.153742828889|-42.013049698453|-42.664498647696|-43.929443501373|-44.958268853183|-45.520095435637|39.577101327159|39.577101327159|39.577101327159|39.577101327159|39.577101327159|39.577101327159||39.577101327159|39.577101327159|39.577101327159|||39.577101327159|39.577101327159|39.577101327159|38.804557801594|37.91728634449|37.576983606508|35.597758782893|34.674809144275|34.674809144275|34.674809144275|34.674809144275|33.503121559638|32.646802258512|31.954225036856|31.212472356421|29.859412101752|29.363103518082|29.363103518082|28.330113977408|-34.077259165957|-34.077259165957|-34.077259165957|-34.077259165957|-34.077259165957|-34.077259165957|-34.077259165957|-34.077259165957|-34.077259165957|-34.077259165957|-34.077259165957|-35.805843466867|-36.043377288055|-36.043377288055|-36.043377288055|-36.043377288055|-36.043377288055|-36.043377288055|-36.043377288055|-36.043377288055|-36.043377288055|-36.512641465081|-36.710712683878|-36.823015068064|-36.901352382669|-36.901352382669|-36.901352382669|-37.745947176625|-38.49327564947|-39.175861366504|-40.632065463853|-41.717183152802|-41.717183152802|-41.717183152802|-41.717183152802|-41.717183152802|-41.717183152802|-41.717183152802|-41.717183152802|-41.717183152802|-41.717183152802|-41.717183152802|-41.717183152802|-42.010206054722|-42.453561808307|-43.285068328335|-45.270076123823|-46.11675023144|-46.893057813308|-47.655618020849|-49.282908674696|-49.971865249537|-49.971865249537|-50.830959930312|-52.992177157812|-53.934642108737|-54.055159127777|-54.439065443217|-55.565073952343|-56.637302806273|-57.193331934405|-57.193331934405|-57.193331934405|-57.193331934405|-57.193331934405|-57.193331934405|-57.193331934405|-59.546479994934|-60.984004062949|-60.984004062949|-60.984004062949|-60.984004062949|-60.984004062949|-60.984004062949|-61.414478590212|54.69948117584|54.69948117584|54.69948117584|54.69948117584|54.69948117584|54.69948117584|54.69948117584|54.69948117584|54.69948117584|54.69948117584|54.69948117584|54.69948117584|54.69948117584|54.69948117584|54.69948117584|-61.07026520595|-61.07026520595|-61.07026520595|-61.07026520595|-61.07026520595|-61.07026520595|-61.07026520595|-61.07026520595|-61.07026520595|-61.07026520595|-61.536407903666|-62.771008442766|-64.942788175882|-65.206053583548|-65.206053583548|-65.206053583548|-65.206053583548|-65.206053583548|-65.206053583548|-65.206053583548|-65.953949443417||-66.846053114553|-67.367837472116|-68.39759757271|-70.13066659758|-71.88962497523|-72.591253702404|-73.371641452423|-73.371641452423|-73.371641452423|-73.429601783346|-75.207889683589|-75.46114369898||-75.46114369898|-75.46114369898|-75.46114369898|-76.24118685492|-76.24118685492|-76.24118685492|-76.24118685492|-76.24118685492|-77.979099641996|-80.298998500194|-81.057219453748|-83.274688875339||-84.110763297767|-85.080958549218|-85.080958549218|-85.080958549218|-85.080958549218|-85.080958549218|-85.080958549218|-85.080958549218|-85.080958549218|-85.080958549218|-85.080958549218|-85.080958549218||-85.080958549218|-85.080958549218|-85.080958549218|-85.080958549218|-85.080958549218|-85.080958549218|-85.080958549218|-85.080958549218|-85.080958549218|-85.080958549218|-85.080958549218|-85.080958549218|-85.709651130321|-85.709651130321|||-85.709651130321|-86.189067678159|-86.189067678159|-86.189067678159|-86.189067678159|-86.189067678159|-86.189067678159|-86.189067678159|-86.189067678159|-86.189067678159|-86.743407598806|-89.387124131866|-89.667138981507|-89.667138981507|-89.667138981507|-89.667138981507|-89.667138981507|-89.667138981507|-89.667138981507|-91.069040430569|-91.754490045468|-92.707765954247|-94.819741559813|-95.51613936179|-95.51613936179|-95.51613936179|-95.51613936179|-95.51613936179|-97.42071209741|-100.61745686876|-103.26939652084
05982|989871|/equities/nobina-publ-ab?cid=989871|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05983|976471|/equities/global-dominion-access-sa|MSCI_EU_SMALLCAP|3.3521950980998|3.3395852132558|3.3395852132558|3.3395852132558|3.3259279643959|3.3253330483775|3.3253330483775|3.3253330483775|3.3175923840581|3.3001026330588|3.298659190801|3.298659190801|3.298659190801|3.1487879987858|-3.4406394453365|-3.4406394453365|-3.4406394453365|-3.4406394453365|-3.4406394453365|-3.4406394453365|-3.4406394453365|-3.4406394453365|-3.4406394453365|-3.4406394453365|-3.4406394453365|-3.4406394453365|-3.4406394453365|-3.4406394453365|-3.4406394453365||-3.4406394453365|-3.4406394453365|-3.4406394453365|||-3.4406394453365|-3.4406394453365|-3.4406394453365|3.1336209045464|3.1336209045464|3.1336209045464|3.1336209045464|3.1336209045464|3.1336209045464|3.1336209045464|3.1336209045464|3.1336209045464|3.1336209045464|3.1336209045464|3.1336209045464|3.1336209045464|3.1336209045464|3.1336209045464|3.1336209045464|3.1336209045464|3.0387454547941|3.03838936518|3.03838936518|3.0320993444474|3.0188145607945|3.0188145607945|-3.3152189832278|-3.3152189832278|-3.3152189832278|-3.3152189832278|-3.3152189832278|-3.3152189832278|-3.3152189832278|-3.3152189832278|-3.3152189832278|-3.3152189832278|-3.3152189832278|-3.3152189832278|-3.3203381613051|-3.3203381613051|-3.3203381613051|-3.3876066058653|-3.3876066058653|-3.3876066058653|-3.3876066058653|-3.3876066058653|-3.389928469045|-3.389928469045|-3.389928469045|-3.389928469045|-3.4582538174071|-3.5100043268643|-3.5207627375272|-3.5207627375272|-3.5207627375272|-3.5207627375272|-3.5207627375272|-3.5207627375272|-3.5727232645621|-3.5727232645621|-3.5727232645621|-3.5727232645621|-3.5727232645621|-3.5727232645621|-3.6510814373879|-3.6566258248306|-3.6566258248306|-3.6566258248306|-3.6566258248306|-3.6566258248306|-3.7151246905593|-3.7151246905593|-3.7394320156542|-3.7394320156542|-3.7394320156542|-3.7394320156542|-3.7394320156542|-3.7394320156542|-3.7394320156542|-3.7394320156542|-3.7394320156542|-3.7394320156542|-3.7394320156542|-3.7394320156542|-3.7394320156542|-3.7394320156542|-3.7394320156542|-3.812354339784|-3.812354339784|-3.8162271067231|-3.8266412069101|-3.8362680463547|-3.8452977635854|-3.9042873267767|-3.9042873267767|-3.9219787087619|-3.9219787087619|-3.9219787087619|-3.9274762964447|-3.9424802084571|-3.9424802084571|-3.9424802084571|-3.9424802084571|-3.9424802084571|-3.9424802084571|-3.9424802084571|-3.9424802084571|-3.9424802084571|-3.9424802084571|-3.9424802084571|-4.003311305113|-4.0375683809255|-4.0375683809255|-4.0375683809255|-4.0375683809255|-4.0375683809255|-4.0375683809255|-4.0375683809255|-4.0375683809255|-4.0375683809255|-4.0429549792341|-4.0429549792341|-4.0609319640446|-4.0609319640446|-4.1282578257773|-4.1629950072445|-4.1629950072445|-4.1629950072445|-4.1629950072445|-4.1744388105779|-4.2102097672785|3.9237701673655|3.9237701673655|3.9237701673655|3.9237701673655|3.9237701673655|3.9237701673655|3.9237701673655|3.9178820302699|3.9178820302699|3.9178820302699|3.9178820302699|3.8919530536184|3.8919530536184|3.8891146608469|3.8338452734914|3.8338452734914|3.7859262929486|3.7859262929486|3.7859262929486|3.6965845278156|3.6837052030975|3.6525380100152|3.6525380100152|3.6525380100152|3.6325421559967|3.5747690055279|3.5475072672365|3.5475072672365|3.5475072672365|3.5475072672365|3.5475072672365|3.5475072672365|3.5475072672365|3.5475072672365|3.5475072672365|3.5475072672365|3.5475072672365|3.5475072672365||3.5127858641411|-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.7850967288739|||-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.7850967288739|-3.8287186358512|-3.8741318223808|-3.9368130231272|-4.0570144282856|3.788114133479
05984|15212|/equities/econocom-group-sa|MSCI_EU_SMALLCAP|-2.3892302087631|-2.3972002854708|-2.403000234538|-2.4566670247511|-2.5037966512525|-2.5092185363598|-2.5352428075811|-2.5399911517887|-2.5399911517887|-2.5667813092142|-2.5667813092142|-2.5667813092142|-2.69309023019|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837|2.4405309655837||2.4405309655837|2.4405309655837|2.4405309655837|||2.4405309655837|2.4405309655837|2.4405309655837|2.4391299470709|2.4391299470709|2.4391299470709|2.4391299470709|2.4391299470709|2.4391299470709|2.4391299470709|2.4298665241451|2.3567960213788|2.3331067905567|2.2960965209033|2.2960965209033|2.2960965209033|2.2960965209033|2.2960965209033|2.2348293389243|2.2288391976612|2.2288391976612|2.2288391976612|2.2288391976612|2.2288391976612|2.2288391976612|2.2288391976612|2.1825992033501|2.1406656686486|-2.3722615745579|-2.3722615745579|-2.3722615745579|-2.3722615745579|-2.3722615745579|-2.3722615745579|-2.3722615745579|-2.3722615745579|-2.3722615745579|-2.3722615745579|-2.3722615745579|-2.3722615745579|-2.3722615745579|-2.3722615745579|-2.3722615745579|-2.3975480961862|-2.3975480961862|-2.3975480961862|-2.3975480961862|-2.3975480961862|-2.3975480961862|-2.3975480961862|-2.4489424281719|-2.5352137677541|-2.5602948362285|-2.5602948362285|-2.5617163374087|-2.5869070240812|-2.6143412533685|-2.6426013777968|-2.7037236503226|-2.738026293501|-2.7572513646381|-2.7783348368823|-2.7798164075413|-2.846740478255|-2.9008226725543|2.6625110443775|2.6625110443775|2.6625110443775|2.6625110443775|2.6625110443775|2.6625110443775|2.6473519977999|2.6473519977999|2.6473519977999|2.6473519977999|2.6473519977999|2.6473519977999|2.6473519977999|2.6473519977999|2.6473519977999|2.6128911637678|2.6057123501449|2.6030136037037|2.5725150691321|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8013887580694|-2.8017513333644|-2.8017513333644|-2.8017513333644|-2.8017513333644|-2.8017513333644|-2.8017513333644|-2.8017513333644|-2.8017513333644|-2.8017513333644|-2.8017513333644|-2.8017513333644|-2.8017513333644|-2.8125014105203|-2.8203569849205|-2.8203569849205|-2.8203569849205|-2.8203569849205|-2.8203569849205|-2.8203569849205|-2.8203569849205|-2.8956743566937|-2.9051225765186|-2.9051225765186|-2.961525133764|-2.9833122285889|-2.9833122285889|-2.9833122285889|-2.9833122285889|-2.9833122285889|-2.9833122285889|-2.9833122285889|-2.9833122285889|-2.9833122285889|-2.9833122285889|-2.9833122285889|-2.9833122285889|-2.9833122285889|-2.9833122285889|-2.9833122285889|-2.9833122285889|-2.9833122285889|-2.9833122285889|-2.9934025509143|-3.0582250337893|-3.061360966397|-3.096512303565|-3.0995830579722|-3.0995830579722|-3.103981195128|-3.1436804923452|-3.1436804923452|2.8972301227154|2.8972301227154|2.8972301227154|2.8972301227154|2.8972301227154|2.8972301227154|2.8972301227154|2.8972301227154|2.8972301227154|2.8972301227154|2.8972301227154|2.8972301227154||2.8972301227154|2.8972301227154|2.8972301227154|2.8972301227154|2.8972301227154|2.8972301227154|2.8972301227154|2.8972301227154|2.8972301227154|-3.2096950307961|-3.2096950307961|-3.2096950307961|-3.2096950307961|-3.2096950307961|||-3.2096950307961|-3.2175116093399|-3.2175116093399|-3.2175116093399|-3.2175116093399|-3.2175116093399|-3.2175116093399|-3.2175116093399|-3.2516796623603|2.9302578007369|2.9302578007369|2.9302578007369|2.9302578007369|2.9302578007369|2.9302578007369|2.9302578007369|2.9302578007369|2.9302578007369|2.9302578007369|2.9302578007369|2.9302578007369|2.9302578007369|2.9302578007369|2.9302578007369|2.9302578007369|2.9302578007369|2.9302578007369|2.9302578007369|2.9302578007369|2.9302578007369|2.9302578007369
05985|1173162|/equities/wickes-group|MSCI_EU_SMALLCAP|141.56880107345|141.05284075607|141.05284075607|139.68758778652|139.68758778652|139.68758778652|139.68758778652|139.68758778652|139.68758778652|138.85287057118|134.03651980511|128.88502183614|127.42780373557|127.10257747583|127.10257747583|127.10257747583|127.10257747583|127.10257747583|127.10257747583|127.10257747583|127.10257747583|126.12120000977|124.78206323771|124.78206323771|124.78206323771|124.78206323771|124.78206323771|124.78206323771|124.78206323771||124.78206323771|124.78206323771|124.78206323771|||124.78206323771|124.22740756997|124.22740756997|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-142.50569304315|-145.70752714837|-145.73447108193|-145.73447108193|-145.73447108193|-145.73447108193|-145.73447108193|-145.73447108193|-145.73447108193|-145.73447108193|-145.73447108193|-145.73447108193|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|126.81531354276|125.20081925924|125.20081925924|125.20081925924|125.20081925924|125.20081925924|125.20081925924|125.20081925924|125.20081925924|125.20081925924|125.20081925924|125.20081925924|125.20081925924|125.20081925924|125.20081925924|125.20081925924|125.20081925924|125.20081925924|125.20081925924||123.01855874971|123.01855874971|123.01855874971|123.01855874971|123.01855874971|123.01855874971|123.01855874971|123.01855874971|123.01855874971|123.01855874971|122.23553805296|122.23553805296|122.23553805296|121.63400366209|121.63400366209|119.77888766817|119.75764435189|119.48466446737|119.48466446737|119.48466446737|119.48466446737|119.48466446737|117.45184954383|113.76216622396|-134.27190297493|-134.27190297493|-134.27190297493|-134.27190297493|-134.27190297493|-134.27190297493|-134.27190297493|-134.27190297493|-134.27190297493|-134.27190297493|-134.27190297493|-134.27190297493|-134.27190297493|-134.27190297493|-134.27190297493|-134.27190297493|-134.27190297493|-134.27190297493|-134.27190297493|-134.27190297493|-134.27190297493|-136.06481831614|-136.06481831614|-136.8331106806|-136.8331106806|-137.03048261598|-137.03048261598|-142.72059280182|-142.72059280182|-142.72059280182|-142.72059280182|-142.72059280182|-142.72059280182|-142.72059280182|-142.72059280182|-142.72059280182|-142.72059280182|-142.72059280182|-144.49137591369|-144.49137591369||-144.49137591369|-149.35601800762|-149.35601800762|-150.57778750873|-150.57778750873|-150.57778750873|-150.57778750873|-150.57778750873|-150.57778750873|-150.57778750873|-150.57778750873|-150.57778750873|-150.57778750873|-150.57778750873||-150.57778750873|-150.57778750873|-150.57778750873|-150.57778750873||-150.57778750873|-150.74197866096|-151.01277014032|-152.41909033739|-153.79121236761|-156.23690022318|-157.8503060748|-159.37572817149|-159.37572817149|-159.37572817149|-159.37572817149|-159.37572817149|-159.37572817149|-159.37572817149|||-159.37572817149|-159.37572817149|-159.37572817149|-159.37572817149|-159.37572817149|-159.37572817149|-159.37572817149|-159.37572817149|-159.37572817149|-164.95315871776|136.18125445917|136.18125445917|136.18125445917|136.18125445917|136.18125445917|136.18125445917|136.18125445917|136.18125445917|136.18125445917|136.18125445917|136.18125445917|135.26806627462|134.68784741505|134.07792858394|134.07792858394|134.07792858394|134.07792858394|134.07792858394|134.07792858394|134.07792858394|134.07792858394
05986|949736|/equities/aker-solutions-ol|MSCI_EU_SMALLCAP|-40.752918406834|-41.35420981273|-41.35420981273|-41.35420981273|-41.752455296615|-41.806060965965|-42.184510743298|-42.878346694484|-43.398840919085|-43.398840919085|-43.398840919085|-43.398840919085|-43.552044990932|39.85545899838|39.85545899838|39.85545899838|39.85545899838|39.85545899838|39.85545899838|39.85545899838|39.85545899838|39.85545899838|39.85545899838|39.85545899838|39.85545899838|39.85545899838|39.751621431441|39.582614294642|39.582614294642||39.582614294642|39.582614294642|39.582614294642|||39.216238622261|38.901378027149|38.88930741013|38.357007563786|38.112230685769|-41.642362846779|-41.642362846779|-41.642362846779|-41.642362846779|-41.642362846779|-41.642362846779|-41.642362846779|-42.577072423748|-43.036746230448|-43.468607388961|-44.089564070688|-44.380326324022|-44.380326324022|-45.051472404838|41.451051529224|41.451051529224|41.451051529224|41.451051529224|41.451051529224|41.451051529224|41.451051529224|41.451051529224|41.451051529224|41.173204455826|41.173204455826|41.173204455826|41.173204455826|41.173204455826|41.173204455826|41.173204455826|41.173204455826|41.173204455826|41.173204455826|41.173204455826|41.173204455826|39.932745654587|39.932745654587|39.932745654587|39.932745654587|39.932745654587|39.932745654587|39.932745654587|39.932745654587|39.932745654587|39.905003729676|-43.73311290482|-43.73311290482|-43.73311290482|-43.73311290482|-43.73311290482|-43.73311290482|-43.856793294784|-44.427547545826|-45.669498756634|-46.654997643615|-47.113330003051|-47.832716303799|-47.832716303799|-47.832716303799|-47.912286788918|-47.912286788918|-47.912286788918|-47.912286788918|-47.912286788918|-47.912286788918|-47.912286788918|-47.912286788918|-47.912286788918|-47.912286788918|-47.912286788918|-47.912286788918|-47.912286788918|-47.912286788918|-47.912286788918|-47.912286788918|-47.912286788918|-48.154763149661|-48.165293719418|-48.953659298295|45.701705710261|45.701705710261|45.701705710261|45.701705710261|45.701705710261|45.701705710261|45.701705710261|45.701705710261|45.440500149719|45.440500149719|44.22166642612|43.505187240637|43.320663141576|43.320663141576|43.320663141576|43.320663141576|43.320663141576|43.320663141576|43.320663141576|43.320663141576|43.320663141576|43.320663141576|43.320663141576|43.320663141576|43.320663141576|42.83518014944|42.423535093073|41.939483148527|41.36275978295|40.545743693921|40.545743693921|40.545743693921|39.857495137953|37.563882003121|37.272200543562|37.272200543562|36.803555973018|36.391729893115|36.321919933322|35.839909994341|35.669902443596|34.733224047232|-38.395452147775|-38.395452147775|-38.395452147775|-38.395452147775|-38.395452147775|-38.874948534759|-38.885739874516|-38.885739874516|-38.885739874516|-38.885739874516|-38.885739874516|-38.885739874516|-38.885739874516|-38.885739874516|-38.885739874516|-38.885739874516|-38.885739874516|-38.885739874516|-38.885739874516|-38.885739874516|-38.885739874516|-38.885739874516|-38.885739874516||-38.885739874516|-38.885739874516|-38.885739874516|-38.885739874516|-38.885739874516|-38.885739874516|||-38.885739874516|-38.885739874516|-38.885739874516|-38.885739874516|-38.885739874516|-38.885739874516|-39.445603729366|-39.445603729366|-39.51511613647|-39.546796605763|-40.354256429158||-40.354256429158|-40.354256429158|-40.354256429158|-40.354256429158|-40.354256429158|-40.354256429158|-40.354256429158|-40.903618483502|-41.42846410005|-41.871422003799|-41.871422003799|-41.871422003799|-41.871422003799|-41.871422003799||||-41.871422003799|-41.871422003799|-41.871422003799|-41.871422003799|-41.871422003799|-41.871422003799|-41.871422003799|-41.871422003799|-41.871422003799|-42.807548077991|-42.807548077991|-42.807548077991|-42.807548077991|-42.807548077991|-42.807548077991|-44.308387261949|-44.898209128471|-45.264675919316|40.893858043995|40.893858043995|40.893858043995|40.893858043995|40.893858043995|40.893858043995|40.893858043995|40.893858043995|40.429531547168|40.429531547168|40.429531547168|40.429531547168
05987|1006174|/equities/gestamp-automocion-sa|MSCI_EU_SMALLCAP|-3.2391096233223|-3.2827883560231|-3.2871651449698|-3.2871651449698|-3.2871651449698|-3.2871651449698|-3.2871651449698|-3.2952483731195|-3.2952483731195|-3.2952483731195|-3.2952483731195|-3.2952483731195|-3.2952483731195|-3.2952483731195|-3.2952483731195|-3.2952483731195|-3.3211647225403|-3.3576274396074|-3.4333639675922|-3.45862655447|-3.5064739099926|-3.5717488783141|-3.5760542438582|-3.6191164458921|-3.6191164458921|-3.6390272072869|-3.6390272072869|-3.6390272072869|-3.6390272072869||-3.6390272072869|-3.6390272072869|-3.6390272072869|||-3.6390272072869|-3.6390272072869|-3.6390272072869|-3.6390272072869|-3.6390272072869|-3.6390272072869|-3.6390272072869|-3.6390272072869|-3.6893635515722|-3.7171771426359|-3.7171771426359|-3.7171771426359|-3.7171771426359|-3.7171771426359|-3.7260447023757|-3.7260447023757|-3.7260447023757|-3.7260447023757|-3.7260447023757|-3.7296484438491|-3.7296484438491|-3.7296484438491|-3.7382461623589|-3.7382461623589|-3.7382461623589|-3.7382461623589|-3.7382461623589|-3.7382461623589|-3.7382461623589|-3.7382461623589|-3.7382461623589|-3.7382461623589|-3.7382461623589|-3.7382461623589|-3.7382461623589|-3.7382461623589|-3.7382461623589|-3.7382461623589|-3.7382461623589|-3.7847180715578|-3.8487978369414|-3.872664322502|-3.9011826670243|-3.9199459700037|-3.9199459700037|-3.9199459700037|-3.9348287878488|-3.9940321112181|-4.0070357217286|-4.0301506799564|-4.1062786095788|-4.1086889742201|-4.1086889742201|-4.1086889742201|-4.1086889742201|-4.1086889742201|-4.1086889742201|-4.1086889742201|-4.1086889742201|-4.1086889742201|-4.1086889742201|-4.1086889742201|-4.1086889742201|-4.1086889742201|-4.1566901809811|-4.1566901809811|-4.1566901809811|-4.1714816028247|-4.1714816028247|-4.1753129621754|-4.2585699713242|-4.2836477057251|-4.2836477057251|-4.2836477057251|-4.2836477057251|-4.2836477057251|-4.2836477057251|-4.2836477057251|-4.2836477057251|-4.2836477057251|-4.2836477057251|-4.2836477057251|-4.2836477057251|-4.2836477057251|-4.2836477057251|-4.2836477057251|-4.3080526210768|-4.3516141681653|-4.3597348887179|-4.3597348887179|-4.3597348887179|-4.3597348887179|-4.3916649869732|-4.3916649869732|-4.3916649869732|-4.4420722647565|-4.4957805322592|-4.4957805322592|-4.5127563925787|-4.5377387272593|-4.5377387272593|-4.5377387272593|4.1947362977639|4.1947362977639|4.1947362977639|4.1947362977639|4.1947362977639|4.1947362977639|4.1489581053151|4.1489581053151|4.1489581053151|4.1489581053151|4.1489581053151|4.1231716034763|4.1231716034763|4.1231716034763|4.1231716034763|4.1043018630205|4.1039933093524|4.1039933093524|4.1039933093524|4.1039933093524|4.1039933093524|4.1039933093524|4.1039933093524|4.1039933093524|4.1039933093524|4.1039933093524|4.1039933093524|4.1039933093524|4.1039933093524|4.1039933093524|4.1039933093524|4.1039933093524|4.1039933093524|4.1039933093524|4.1039933093524|4.1039933093524|4.0629796285365|4.0629796285365|4.030011741582|4.030011741582|4.0266799046634|3.9901778323859|3.9901778323859|3.9901778323859|3.9901778323859|3.9901778323859|3.9901778323859|3.9733557062642|3.9733557062642|3.9559324471175|3.9559324471175|3.9363696274956|3.8699659172914|-4.1743763661718|-4.1743763661718|-4.1743763661718|-4.1743763661718|-4.1743763661718|-4.1743763661718|-4.1743763661718|-4.1743763661718|-4.1743763661718|-4.1743763661718|-4.1743763661718|-4.1743763661718|-4.1808431018981|-4.1808431018981||-4.1808431018981|-4.1808431018981|-4.1808431018981|-4.2459368561808|-4.3248528600411|-4.3248528600411|-4.3248528600411|-4.3248528600411|-4.3248528600411|-4.3248528600411|-4.3248528600411|-4.3248528600411|-4.3248528600411|-4.3248528600411|||-4.3248528600411|-4.3248528600411|-4.3248528600411|-4.3248528600411|-4.3248528600411|-4.3248528600411|-4.3248528600411|-4.3248528600411|-4.3248528600411|-4.3248528600411|-4.3248528600411|-4.3248528600411|-4.3248528600411|-4.3248528600411|-4.5430529471626|4.0869099044718|4.0869099044718|4.0869099044718|4.0869099044718|4.0869099044718|4.0869099044718|4.0652332729672|4.0621894017383|4.0621894017383|4.0507648039655|4.0507648039655|4.0426274194536|3.9652529705694|-4.1914206302193|-4.1914206302193|-4.1914206302193
05988|989800|/equities/grieg-seafood?cid=989800|MSCI_EU_SMALLCAP|-70.677993954497|-70.677993954497|-70.677993954497|-70.677993954497|-70.677993954497|-70.677993954497|-70.677993954497|-70.677993954497|-70.677993954497|-70.677993954497|-70.677993954497|-72.808880476242|70.073132111033|70.073132111033|70.073132111033|70.073132111033|70.073132111033|70.073132111033|70.073132111033|70.073132111033|70.073132111033|70.073132111033|70.073132111033|70.073132111033|68.289587843639|66.777322623711|65.658132603412|64.564595596267|64.438435651939||64.092708483979|62.808564812657|62.151181175441|||61.369254197594|61.369254197594|61.369254197594|61.369254197594|-64.75959778632|-64.75959778632|-64.75959778632|-64.75959778632|-65.683998116798|-66.021109272978|-66.077604290317|-66.077604290317|-67.397339499075|-68.372043464005|-68.527271108959|-69.474746524331|-70.544124171302|-70.544124171302|-70.544124171302|-70.544124171302|-70.544124171302|-70.544124171302|-70.544124171302|-70.544124171302|-71.062358800091|-71.064846400329|-71.638715509914|-74.590238946834|-75.165268361743|-76.036181654055|-76.036181654055|-76.036181654055|-76.036181654055|-76.036181654055|70.472739261955|70.472739261955|69.779339752856|69.779339752856|69.779339752856|67.011836394193|-72.314815232744|-72.314815232744|-72.314815232744|-72.314815232744|-72.314815232744|-73.637573345491|-74.344524922182|-74.921691645306|-75.045212786641|-76.043013512257|-77.442238846491|-77.56885198303|-77.56885198303|-77.56885198303|-77.56885198303|-78.632056487356|-79.277285325036|-80.770320401705|-82.894796885955|-83.521196513017|-83.521196513017|-83.521196513017|-83.521196513017|-83.521196513017|79.30653468207|79.30653468207|79.30653468207|79.30653468207|79.102850796099|79.102850796099|79.102850796099|79.102850796099|76.900389010504|76.519878288988|75.074862476724|74.36651250669|74.223904311089|73.901556107102|73.622843950654|73.347603287592|71.302887455506|70.51165614734|70.51165614734|70.51165614734||70.51165614734|70.51165614734|70.51165614734|70.51165614734|70.51165614734|70.51165614734|70.51165614734|69.156092406291|69.156092406291|69.156092406291|69.156092406291|69.156092406291|69.156092406291|69.156092406291|69.156092406291|69.156092406291|69.156092406291|69.156092406291|68.616771222241|68.438077609944|68.092072037032|68.092072037032|67.990151461983|67.990151461983|67.990151461983|-71.951972970755|-71.951972970755|-71.951972970755|-71.951972970755|-71.951972970755|-71.951972970755|-71.951972970755|-71.951972970755|-71.951972970755|-71.951972970755|-71.951972970755|-73.42719396992|-74.208712631721|-74.208712631721|-74.208712631721|-74.581902669821|-74.993783287377|-75.087541054985|-79.168378458311|-79.795418220416|-79.850464350267|-81.433290395084|-81.433290395084|-82.714554055904|-82.714554055904|-84.943949629173|78.4163138709|78.4163138709|78.4163138709|78.4163138709|78.4163138709|78.4163138709|78.4163138709|78.4163138709|78.4163138709|78.4163138709|78.4163138709|78.4163138709|78.4163138709||78.4163138709|78.4163138709|-90.117242488997|-90.117242488997|-90.117242488997|-90.117242488997|||-90.117242488997|-90.117242488997|-90.117242488997|-90.117242488997|-90.117242488997|-90.117242488997||83.29982057749|83.29982057749|83.29982057749|83.29982057749||82.352583420926|82.17675793243|81.026981454727|81.026981454727|80.197948576539|80.197948576539|80.197948576539|80.197948576539|80.197948576539|78.397720471057|76.597467359605|76.08774178194|74.431138653728|74.431138653728||||74.431138653728|74.431138653728|74.431138653728|73.898484595586|70.595540558817|-75.727034276966|-75.727034276966|-75.727034276966|-75.727034276966|-75.727034276966|-75.727034276966|-75.727034276966|-75.727034276966|-75.727034276966|-75.727034276966|-75.727034276966|-75.727034276966|-75.727034276966|-77.010591182713|-77.553438462156|-78.458264974906|-79.061298431199|-79.061298431199|-79.061298431199|-79.061298431199|-79.061298431199|-79.061298431199|-79.061298431199|-79.061298431199|-80.645741149281
05989|989843|/equities/matas?cid=989843|MSCI_EU_SMALLCAP|-120.155020349|-120.155020349|-120.155020349|-120.155020349|-121.55002405111|-125.27780238195|-126.98670721075|-126.98670721075|-126.98670721075|-126.98670721075|-126.98670721075|-126.98670721075|-126.98670721075|-126.98670721075|-126.98670721075|-126.98670721075|-126.98670721075|120.80634984915|120.80634984915|120.80634984915|120.80634984915|120.80634984915|120.80634984915|117.00705538795|111.10475324945|111.10475324945|111.10475324945|111.10475324945|111.10475324945||111.10475324945|110.16083160326|109.32314826035|||107.992386193|106.66376277575|106.30417857313|105.26019917753|104.76133623417|103.5237050619|-107.92483023074|-107.92483023074|-107.92483023074|102.96348242304|102.96348242304|102.96348242304|102.96348242304|102.96348242304|102.96348242304|102.96348242304|102.96348242304|102.96348242304|102.409233641|102.409233641|99.399148913852|98.254610667219|97.927347220305|96.35260395355|94.697045176939|94.697045176939|93.692031581848|93.692031581848|91.03037428477|91.03037428477|91.03037428477|91.03037428477|89.543160290169|89.543160290169|89.543160290169|89.543160290169|-94.749071569834|-94.749071569834|-94.749071569834|-94.749071569834|-94.749071569834|-94.749071569834|-94.749071569834|-94.749071569834|-94.749071569834|-95.687856536876|-97.525398101819|-98.683772871243|-99.765303529354|-99.802025385289|-99.802025385289|-99.802025385289|-99.802025385289|-99.802025385289|-99.802025385289|-99.802025385289|-99.802025385289|-99.802025385289|-100.95780539026|-102.68645280721|-102.93319577448|-102.93319577448|-102.93319577448|-103.39799742425|-105.4366647372|-107.62962570559|-107.95270513718|-107.95270513718|-107.95270513718|-108.03078518118|-110.28976080379|-110.349735498|-110.47748549732|103.68380294696|103.68380294696|103.68380294696|103.68380294696|103.68380294696|103.68380294696|103.27089411302|102.62321415525|98.214677393233|98.105201681229|96.905776933136||96.339753419495|95.777585184263|95.777585184263|95.777585184263|95.777585184263|95.777585184263|95.777585184263|95.777585184263|95.777585184263|95.777585184263|95.777585184263|95.777585184263|95.777585184263|95.777585184263|95.777585184263|95.777585184263|95.777585184263|95.777585184263|95.777585184263|95.372108689286|95.372108689286|95.372108689286|95.372108689286|95.372108689286|95.372108689286|95.372108689286|95.372108689286|95.372108689286|95.372108689286|95.372108689286|95.372108689286|95.372108689286|95.372108689286|95.372108689286|95.372108689286|95.372108689286|95.372108689286|95.169012536977|94.76556702717|93.695075576657|88.111198815101|82.195771544502|-86.502749804452|-86.502749804452|-87.11506614655|-87.11506614655|-87.11506614655|-87.11506614655|-87.347295972702|-87.466437680851|-88.023820832184|-88.640231236411|-88.640231236411|-88.640231236411|-88.640231236411|-88.640231236411|-88.640231236411|-88.640231236411|-88.640231236411||-88.640231236411|-88.640231236411|-90.591925630517|-92.795709730268||-92.795709730268|-92.795709730268|88.654787818112|88.654787818112|88.654787818112|||88.654787818112|88.654787818112|86.471990364037|85.875294494583|85.875294494583|85.261435190785|85.068262170805|||-86.100547609282|-86.100547609282|-86.100547609282||-86.100547609282|-86.100547609282|-86.100547609282|-86.100547609282|-86.360243632411|-86.360243632411|-86.755829309993|-87.178699996265|83.637449388434|83.637449388434|83.637449388434|82.713828754348|81.465366469403|81.289297009596||||80.763108621277|80.763108621277|80.763108621277|80.763108621277|79.417345879517|-82.774205441701|-82.774205441701|-82.774205441701|-82.774205441701|-82.774205441701|-82.774205441701|-82.774205441701|-82.774205441701|-82.774205441701|-82.774205441701|-82.774205441701|-83.271861235579|-83.271861235579|-84.274285175492|80.297226692279|80.297226692279|80.297226692279|80.297226692279|80.297226692279|80.297226692279|80.297226692279|80.297226692279|80.297226692279|80.297226692279|80.297226692279
05990|989769|/equities/efg-international-ag?cid=989769|MSCI_EU_SMALLCAP|10.971517327285|10.971517327285|10.902424452531|10.902424452531|10.902424452531|10.810471823732|10.779413279471|10.728237373495|10.559058156602|10.559058156602|10.334509230314|-10.887212063805|-10.96245832127|-10.984953293996|-11.047725555849|-11.094139758693|10.502329862695|10.502329862695|10.502329862695|10.502329862695|10.502329862695|10.502329862695|10.360367020612|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8572518763883|8.8572518763883|8.8572518763883|8.8572518763883|8.8572518763883|8.8572518763883|8.8572518763883|8.8572518763883|8.8572518763883|8.8572518763883|8.8572518763883||8.8572518763883|8.8572518763883|8.8572518763883|8.8572518763883|8.590279466349|8.3086441164084||-8.6586952311845|-8.6586952311845|-8.6586952311845|-8.6586952311845|-8.6868833019835|-8.7459818471915|-8.7723071093104||-8.7723071093104|-8.7723071093104|-8.8592301468873|-8.9217694436932||-8.9217694436932|-8.9217694436932|-9.0269659531805|-9.0532959846096|8.8323806133489|8.8323806133489|8.8323806133489|8.8323806133489|8.8323806133489|8.8323806133489|8.7350994204567|8.7350994204567|8.7206664190344|-9.0404662789507|||-9.0404662789507|-9.0404662789507|-9.0404662789507|-9.0404662789507|-9.0404662789507|-9.0404662789507|-9.0404662789507|-9.0404662789507|-9.0404662789507|-9.0404662789507|-9.0404662789507|-9.0404662789507|-9.0404662789507|-9.0404662789507|-9.0404662789507|-9.0404662789507|-9.0404662789507|-9.0404662789507|-9.0404662789507|8.7482505007753|8.7482505007753|8.7482505007753|8.7482505007753|8.7482505007753|8.7388510699694|8.7388510699694|8.7388510699694|8.7388510699694|8.6031677983011|8.4652685145053|8.4652685145053
05991|958836|/equities/on-the-beach-ltd|MSCI_EU_SMALLCAP|-165.69268704013|-167.41576951396|-167.41576951396|-167.41576951396|-169.91751981721|-169.93157794132|-169.93157794132|-169.93157794132|-174.05730255064|-176.48589799599|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147|154.80207763147||154.80207763147|154.80207763147|154.80207763147|||154.80207763147|154.80207763147|154.80207763147|151.79519754462|143.75021559456|141.63356660978|141.01229894576|137.41367210744|136.34403257455|136.34403257455|132.10449081092|125.42720980809|122.27467044377|111.14963365687|102.52815944525|102.52815944525|102.52815944525|102.52815944525|102.52815944525|102.52815944525|102.52815944525|102.52815944525|102.52815944525|102.52815944525|102.52815944525|101.75351134243|99.187232875185|97.130257393869|90.389175390703|-106.882196526|-106.882196526|-106.882196526|-106.882196526|-106.882196526|-106.882196526|-106.882196526|-106.882196526|-106.882196526|-106.882196526|-106.882196526|-106.882196526|-107.04421541898|-108.23719027537|-108.90156823903|-108.90156823903|-108.90156823903|-111.9282646368|-112.27345066017|-112.27345066017|-112.27345066017|-113.365308761|-114.01627230727|-114.01627230727|-114.01627230727|-114.01627230727|-114.01627230727|-114.01627230727|-114.01627230727|-118.05407752023|-119.61966541255|-119.61966541255|-119.61966541255|-120.56108758675|104.66899510334|104.66899510334|104.66899510334|104.66899510334|103.06457033102|102.27671441314|102.27671441314|102.27671441314|101.57234667935|101.28660688574|89.137173442654|86.297342329426|86.297342329426|86.297342329426|86.297342329426|86.297342329426|86.297342329426|86.297342329426|86.297342329426|86.297342329426|86.297342329426||86.297342329426|86.297342329426|86.297342329426|86.124825827726|85.637944974765|85.637944974765|85.637944974765|85.637944974765|85.637944974765|81.597714519351|81.440388926569|81.440388926569|-94.787156871435|-94.787156871435|-95.490330662907|-95.490330662907|-95.490330662907|-97.861483431062|-99.7279786536|-100.34909115333|-100.66565726089|-101.94517032623|-102.55019264221|-104.81688096788|-106.94653551078|-108.86588559581|-108.86588559581|-108.86588559581|-108.86588559581|-108.86588559581|-108.86588559581|-108.86588559581|-108.86588559581|-108.86588559581|-108.86588559581|-108.86588559581|-108.86588559581|-108.86588559581|-108.86588559581|-108.86588559581|-108.86588559581|-109.778763299|-111.71573819586|-111.92893399658|-111.92893399658|-112.94326050482|-116.47919032532|-120.39514740261|105.0898119676|105.0898119676|105.0898119676|101.41036719612|99.933742515822|96.204159198624|-112.55973104802|-112.55973104802|-112.55973104802|-114.26080803702|-114.63978814891|-114.82342775503|-114.82342775503|-114.82342775503|-117.17047307932|-120.05860644167||-120.05860644167|-122.19845253434|-123.48697714705|-123.48697714705|-123.50775119882|-126.81528146643|-129.0279310944|-129.0279310944|-135.5641423069|-141.91545834393|-142.15442069207|-144.63824741745|-145.45357656806|-145.45357656806||-145.45357656806|-146.20857058995|-148.89842024372|-150.68076473457||-150.68076473457|-151.26032893135|-151.26032893135|-152.35148055768|-155.84608679586|-157.20535070706|-157.20535070706|-157.20535070706|-157.20535070706|-157.20535070706|-157.20535070706|-157.20535070706|-157.20535070706|-157.20535070706|||-157.20535070706|-157.20535070706|-157.20535070706|-157.20535070706|-157.20535070706|-157.20535070706|-157.20535070706|-157.87428476864|-158.67075223452|-161.7226192634|-162.90290876679|-164.39636044056|-164.39636044056|-164.39636044056|-168.21462296944|-169.81624316619|-173.6736096215|-175.92078789867|-177.90654255723|-179.74338146685|160.58689723783|160.58689723783|160.58689723783|160.58689723783|160.58689723783|160.58689723783|160.58689723783|160.58689723783|160.58689723783|160.58689723783|160.58689723783
05992|989762|/equities/do---co-rest---cat?cid=989762|MSCI_EU_SMALLCAP|126.35831613521|126.31380991808|126.31380991808|126.31380991808|126.31380991808|126.31380991808|-130.9165188862|-130.9165188862|-130.9165188862|-130.9165188862|-130.9165188862|-130.9165188862|-130.9165188862|-132.01545431304|-132.01545431304|-133.50605882195|127.13027488528|127.13027488528|127.13027488528|127.13027488528|127.13027488528|127.13027488528|127.13027488528|127.13027488528|127.13027488528|127.13027488528|127.13027488528|127.13027488528|127.13027488528||126.42650783516|126.42650783516|126.42650783516|||126.42650783516|125.20722312902|124.79672197833|124.79672197833|124.79672197833|124.79672197833|124.79672197833|122.32413180155|121.0601425467|120.82237967496|120.04709666575|118.86119368051|118.86119368051|118.86119368051|118.86119368051|118.86119368051|118.86119368051|118.86119368051|118.86119368051|118.86119368051|118.00238286677|118.00238286677|118.00238286677|118.00238286677|118.00238286677|118.00238286677|113.04677046895|113.04677046895|112.54179936901|112.54179936901|112.54179936901|108.37977834824|106.8441985038|105.77133039932|105.66643905744|105.66643905744|105.66643905744|104.91795175012|104.91795175012|104.91795175012|101.75605870665||101.75605870665|101.75605870665|101.75605870665|101.69255415781|101.69255415781|101.69255415781|101.69255415781|101.69255415781|101.46950750201|101.23278289204|98.776490703462|-107.80338037513|-107.80338037513|-108.15109557995|-108.15109557995|-108.15109557995|-108.15109557995|-108.15109557995|-108.15109557995|-108.15109557995|-108.15109557995|-108.15109557995|-108.6914889773|-108.6914889773|-108.6914889773|-108.6914889773|-108.6914889773|-109.50165636896|-110.96850249899|-111.33167190168|-112.03539285068|-112.03539285068|-113.35044065454|-114.04493423014|-114.65244172786|-114.65244172786|-114.65244172786|-114.65244172786|-114.65244172786|-114.65244172786|-115.07709119024|-115.07709119024||-116.51492664184|-116.51492664184|-116.83380944823|-118.19358874661|-118.19358874661|-118.61509886166|-121.13344267099|-123.72604537771|-124.94079679086|-124.94079679086|-125.82650402779|-125.82650402779|-125.82650402779|-125.82650402779|-125.82650402779|-125.82650402779|-125.82650402779|-125.82650402779|-125.82650402779|-125.82650402779|-125.82650402779|-125.82650402779|-127.35167131153|-129.57963360379|-130.33292419193|-130.65880957442|-131.29867332067|-131.60408579074|-131.71564553802|-132.01876142615|-132.01876142615|-132.01876142615|-132.01876142615|-132.01876142615|-132.01876142615|-132.01876142615|-132.01876142615|-132.01876142615|-132.01876142615|-132.01876142615|-141.10902782224|127.0188479695|127.0188479695|127.0188479695|127.0188479695|127.0188479695|127.0188479695|127.0188479695|127.0188479695|127.0188479695|124.70982565187|119.86647599828|117.21830530842|116.73145263151|116.44605644495|115.24006576836|114.62600284521|114.62600284521|111.51778238023|110.01479011951|110.01479011951|109.36310382881|107.09233640077|-114.87518677841||-115.47798225759|-115.96442193321|-116.08269383434|111.63918306182|111.63918306182|111.63918306182|111.63918306182|110.46575760124|109.72862057419|108.19846603309|108.15860357297|108.15860357297|105.2687941031|105.2687941031||105.2687941031|103.17088259109|-107.25038126839|-107.25038126839||-107.25038126839|-107.25038126839|-107.25038126839|-107.25038126839|-107.25038126839|-109.03931362246|104.34360236104|104.34360236104|104.34360236104|103.8412208444|103.31803451018|103.31803451018|103.31803451018|103.31803451018|||103.31803451018|103.31803451018|103.31803451018|102.17559279818|101.03955119868|98.643944250436|-105.34493062219|-105.34493062219|-105.34493062219|-105.67973811389|-105.67973811389|-105.67973811389|-105.67973811389|-105.67973811389|-105.67973811389|-105.67973811389|100.19073977193|100.19073977193|100.19073977193|100.19073977193|100.19073977193|100.19073977193|100.19073977193|100.19073977193|100.19073977193|100.05637650711|99.807081277976|99.518094235009|99.518094235009|99.518094235009|99.518094235009
05993|948850|/equities/tods-spa?cid=948850|MSCI_EU_SMALLCAP|34.784101112801|33.632839024457|33.632839024457|33.002044479486|32.695239234408|32.695239234408|32.635264688553|32.599182665152|32.427424284929|32.246029585725|32.004475825502|30.841083572389|-31.847237392052|-31.847237392052|-31.847237392052|-31.998109909874|-31.998109909874|-31.998109909874|-32.210761556712|-32.210761556712|-32.210761556712|-32.720328899027|-32.720328899027|-32.720328899027||-32.720328899027|-33.261476935945|-33.934973758682|-35.096638620147||33.57027937049|33.57027937049|33.57027937049|||33.57027937049|33.57027937049|33.292791666188|33.292791666188|33.292791666188|33.292791666188|33.292791666188|32.598400445871|32.598400445871|32.598400445871|32.598400445871|32.017530754383|32.017530754383|31.746657387522|31.746657387522|31.746657387522|31.746657387522|31.560610726042|31.560610726042|31.560610726042|31.560610726042|31.560610726042|31.560610726042|31.560610726042|31.560610726042|-33.347353954881|-33.347353954881|-33.347353954881|-33.347353954881|-33.347353954881|-33.724839338295|31.970474175148|||31.970474175148|31.970474175148|31.390528497357|-32.384452117429|-32.384452117429|-32.384452117429|-32.384452117429|-32.384452117429|-32.849906262692|-32.849906262692|-32.849906262692|-33.337292725433|-33.337292725433|-33.337292725433|-33.337292725433|-33.469213228081|-33.562521934507|-33.562521934507|-33.562521934507|-33.562521934507|-33.562521934507|-34.088912328081|-34.421571872849|-34.627301055214|-34.9117142109|-34.9117142109|-34.9117142109|-34.9117142109|-35.09857203209|-35.635636718666|-36.63737340282|-37.739303221422|-38.098669703489||-38.847967235784|-39.447742983743|38.398354496723|38.398354496723|38.398354496723||38.398354496723|38.398354496723|37.649283477737|||-38.850239039186|||-38.850239039186|-38.850239039186||-38.850239039186|-38.850239039186|-38.850239039186|-39.460385068459|-39.460385068459|-39.460385068459|-40.627092502959|-41.2289934671||-41.239151229995|-41.239151229995|-41.239151229995||-41.239151229995||-41.311421382743|-41.311421382743|-42.053802265412|-42.318669811097|-42.754184696529|-42.754184696529|-42.754184696529|-42.757425702781|-42.779538724121|-42.779538724121||-42.863376614448|-43.311528944303|-43.385280861444|-43.385280861444|-43.662105656483|-43.662105656483|42.430105504258|41.737895869396|41.154328557277|39.705920347929||39.678799242178|38.838109540056|-38.773657056622|-38.773657056622|-38.773657056622|-38.773657056622|-38.843649807453|-38.843649807453|-39.027389675246|-39.402824444372|-39.402824444372|38.728492615523||38.728492615523|38.728492615523|38.728492615523|38.728492615523|38.204435213741|-38.852177162308|-38.852177162308|-39.052420425568|-39.169353909132|38.291826412813|37.729807718745|-38.541324977354|-38.736688577922|-38.736688577922||-38.736688577922|-38.736688577922|-38.879654314553|-39.302948000735|-39.58845685184|-39.58845685184|38.628570448469|38.628570448469|38.500661850726|38.500661850726|38.500661850726|-39.305013505565|-39.305013505565|-39.305013505565||-39.305013505565|-39.305013505565||||||-39.81112738886||||-40.0156969631|-40.46355084184|38.55735261086|38.55735261086|38.55735261086|37.589837785599|37.146343685518|37.146343685518|||37.08426843896|36.723722928329|36.723722928329|36.723722928329|36.723722928329|35.103027230682|-35.615770879864|-35.615770879864|-36.19252328462|-36.414825382916|-36.414825382916|-36.414825382916|-36.414825382916|-36.414825382916|-36.650363435445|35.583994489028|35.583994489028|34.773881917876|-35.995684935337|-36.937428078923|36.125082879294|35.902013448026|35.902013448026||35.902013448026|-36.564605650603|-36.564605650603|-36.564605650603|-36.564605650603|-36.564605650603|-36.564605650603
05994|989888|/equities/palfinger?cid=989888|MSCI_EU_SMALLCAP|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.862845751682|-24.873421535864|-24.873421535864|-25.131579463101|-25.310088440684|-25.439553580262|-25.439553580262|-25.439553580262|-25.439553580262|24.258760833036|24.258760833036|24.258760833036|24.258760833036|24.258760833036|24.258760833036|24.258760833036|24.258760833036|24.258760833036|24.258760833036|24.258760833036||23.93749665267|23.93749665267|23.93749665267|||23.830552726396|23.729502313014|23.492224605741|23.221915783553|23.09452581365|23.09452581365|22.771694182898|22.51733912895|22.51733912895|22.442330009493|22.442330009493|22.442330009493|22.442330009493|22.436067898629|22.436067898629|22.436067898629|22.436067898629|22.436067898629|22.436067898629|22.436067898629|22.436067898629|22.436067898629|22.436067898629|22.436067898629|22.436067898629|22.436067898629|22.436067898629|22.436067898629|21.775075735381|21.595670664823|21.595670664823|21.595670664823|21.595670664823|21.595670664823|21.595670664823|21.595670664823|21.595670664823|21.595670664823|21.595670664823|21.24907807566|-21.557928117984||-21.557928117984|-21.976586378143|-22.141156830078|-22.141156830078|-22.359618678894|-22.709296450407|-22.709296450407|-22.709296450407|-22.709296450407|-22.9042346434|-22.9042346434|-22.9042346434|-22.9042346434|-23.064149904715|-23.091110854074|-23.091110854074|-23.218430319273|-23.218430319273|-23.218430319273|-23.218430319273|-23.437144905156|-23.608820592702|-23.608820592702|-24.003133839303|-24.167371186872|-24.41652362574|-24.665581573257|-25.045090742917|-25.085378167848|-25.085378167848|-25.085378167848|-25.161532187705|-25.212813563087|-25.359710583274|-25.359710583274|-25.359710583274|-25.359710583274|-25.359710583274|-25.359710583274|-25.359710583274|-25.359710583274|-25.359710583274||-25.359710583274|-25.59637111448|-25.59637111448|-25.59687747218|-25.59687747218|-25.873197335422|-25.896330482893|-25.955922479025|-26.038802856198|-26.175559990189|-26.175559990189|-26.367287733579|-26.385875810544|25.116972532438|25.116972532438|25.116972532438|25.116972532438|25.116972532438|25.116972532438|25.116972532438|-26.306862633351|-26.306862633351|-26.306862633351|-26.665959774259|-27.286065881786|-27.699957409682|-27.699957409682|-27.828285578425|-28.038651549745|-28.105168859084|-28.114371186779|-28.114371186779|-28.114371186779|-28.114371186779|-28.304856492729|-28.366507002215|-28.560007568312|-28.792321110499|-28.792321110499|-28.792321110499|-28.792321110499|-28.792321110499|-28.792321110499|-28.833135393739|-28.951400413778|-28.951400413778|-29.22766721543|-29.677963975362|-29.807850665606|-29.807850665606|-29.807850665606|-29.807850665606|-29.807850665606|-29.807850665606|-29.807850665606|-29.807850665606|-29.807850665606|-29.807850665606|-29.807850665606|-29.807850665606|-29.807850665606|-29.807850665606|-30.045945082282|-30.119808845283||-30.119808845283|-30.527565192913|29.001260130452|29.001260130452|29.001260130452|29.001260130452|29.001260130452|29.001260130452|29.001260130452|29.001260130452|29.001260130452|29.001260130452|29.001260130452|29.001260130452||29.001260130452|29.001260130452|29.001260130452|29.001260130452||29.001260130452|29.001260130452|29.001260130452|29.001260130452|29.001260130452|29.001260130452|29.001260130452|29.001260130452|29.001260130452|29.001260130452|28.219178350818|-29.212129394038|-29.212129394038|-29.212129394038|||-29.212129394038|-29.212129394038|-29.761810505637|-30.054789132816|-30.131222196305|-30.131222196305|-30.131222196305|-30.131222196305|-30.302469513906|-30.523855498646|-31.304283569493|-31.566982002433|-31.764174673508|-31.764174673508|-32.021097396315|-32.021097396315|-32.021097396315|-32.021097396315|-32.021097396315|31.116984144776|31.116984144776|31.116984144776|31.116984144776|30.932762110596|30.744733559164|30.094149628251|30.018499735295|29.451110816994|28.870678028574|28.747974803172|28.732510476722
05995|948717|/equities/m6-metropole?cid=948717|MSCI_EU_SMALLCAP|-12.965109436961|-13.117344054085|-13.135938123974|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015|12.466333812015||12.31981573451|12.172573040464|12.13230318332|||12.064908863093|12.064908863093|12.064908863093|12.064908863093|12.064908863093|12.064908863093|12.064908863093|12.064908863093|12.064908863093|12.064908863093|11.988232110369|11.960337930891|11.960337930891|11.960337930891|11.960337930891|11.809738013447|11.809738013447|11.744482996942|11.744482996942|11.744482996942|11.717742785398|11.717742785398|11.717742785398|11.717742785398|11.694713813932|11.686348419356|11.681171499858|11.681171499858|11.476856747347|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.334056781477|11.29506288496|11.087292151621|-12.063466366217|-12.063466366217|-12.165518133823|-12.248909041819|-12.317676594453|-12.414607351544|-12.414607351544|-12.414607351544|-12.414607351544|-12.526785816884|-12.630317703591|-12.692306108075|-12.692306108075|-12.746180310168|-12.746180310168|-12.836311938938|-12.872024270805|-12.872024270805|-12.872024270805|-12.872024270805|-12.872024270805|-12.872024270805|-12.872024270805|-12.912248687515|-13.019720532904|-13.18372928656|-13.18372928656|12.65759947751|12.65759947751|12.65759947751||12.65759947751|12.65759947751|12.65759947751|12.65759947751|12.65759947751|12.564554828781|12.530616330194|12.394018490102|12.370916750241|12.370916750241|12.370916750241|12.351613290244|12.351613290244|12.351613290244|12.351613290244|12.308213213037|12.308213213037|12.308213213037|12.308213213037|12.308213213037|12.308213213037|-12.841958813522|-12.841958813522|-13.08995390452|-13.229949215132|-13.245929943456|-13.245929943456|-13.245929943456|-13.245929943456|-13.245929943456|-13.245929943456|-13.245929943456|-13.245929943456|-13.245929943456|-13.357699856641|-13.399620181718|-13.399620181718|-13.399620181718|-13.399620181718|-13.399620181718|-13.399620181718|-13.399620181718|-13.399620181718|-13.399620181718|-13.477355725675|-13.513728679451|-13.551437772722|-13.551437772722|-13.551437772722|-13.613762550203|-13.613762550203|-13.613762550203|-13.613762550203|-13.613762550203|-13.613762550203|-13.613762550203|-13.613762550203|-13.613762550203|-13.613762550203|-13.613762550203|-13.613762550203|-13.613762550203|-13.613762550203|-13.712793508979||-13.712793508979|-13.811437253392|-13.938264030258|-13.960065171915|-13.960065171915|-13.960065171915|-13.960065171915|-13.960065171915|-14.068961458954|-14.148264280575|-14.148264280575|-14.148264280575|-14.148264280575|-14.148264280575||-14.148264280575|-14.21862694027|-14.609585033544|-15.38342813506||-15.489920287819|-15.581578154797|-15.940642404816|15.01257979883|15.01257979883|15.01257979883|15.01257979883|15.007310576055|14.737567789923|14.531185979723|14.314106361899|14.314106361899|14.314106361899|14.314106361899|||14.314106361899|14.314106361899|14.314106361899|14.314106361899|14.044329281248|14.044329281248|14.002032513527|14.001953314258|14.001953314258|14.001953314258|14.001953314258|13.865503786353|13.749448509512|-14.411510319615|-14.411510319615|-14.411510319615|-14.411510319615|-14.536677884951|-14.569642278767|-14.683491253429|-14.737620922254|-14.737620922254|-14.737620922254|-14.737620922254|-14.737620922254|-14.737620922254|-14.737620922254|-14.737620922254|-14.737620922254|-14.737620922254|-14.737620922254
05996|985183|/equities/academedia-ab|MSCI_EU_SMALLCAP|-57.631619860576|-58.376798022507|-58.679777742225|-58.697698167277|-58.697698167277|55.078338349689|55.078338349689|55.078338349689|55.078338349689|55.078338349689|55.078338349689|54.639822338277|54.024802259001|53.164572908301|53.164572908301|51.752302595663|51.19381476844|51.19381476844|51.19381476844|51.19381476844|50.693128283428|49.567364674593|49.008183141312|49.003536272669|48.970415999153|48.970415999153|-51.913931920411|-51.913931920411|-51.913931920411||-51.913931920411|-51.913931920411|-51.913931920411|||-51.913931920411|-51.913931920411|-51.913931920411|-51.913931920411|-51.913931920411|-51.913931920411|-51.913931920411|-51.913931920411|-52.403258511625|49.285851707439|49.285851707439|49.285851707439|49.285851707439|49.285851707439|49.285851707439|49.285851707439|49.285851707439|48.806153976797|48.806153976797|48.806153976797|48.806153976797|48.806153976797|48.301281306345|-51.548616932053|-51.548616932053|-51.548616932053|-51.548616932053|-51.548616932053|-51.548616932053|-51.548616932053|-51.548616932053|-51.548616932053|-51.548616932053|-51.548616932053|-51.548616932053|-51.548616932053|-51.548616932053|-51.548616932053|-51.596676957272|-51.596676957272|-51.596676957272|-51.596676957272|-51.596676957272|47.817389992179|47.817389992179|47.817389992179|47.817389992179|47.817389992179|47.817389992179|47.817389992179|47.817389992179|47.817389992179|47.817389992179|47.063768734868|45.809742996356|-49.04226240814|-49.04226240814|-49.04226240814|-49.04226240814|-49.04226240814|-49.04226240814|-49.04226240814|-49.04226240814|-49.664736161632|-50.372159211661|-50.372159211661|-50.372159211661|-50.372159211661|-50.525730999339|-51.313035232081|-51.545767920413|48.996360037031|48.996360037031|48.996360037031|48.996360037031|48.996360037031|48.996360037031|48.996360037031|48.996360037031|48.996360037031|48.996360037031|48.996360037031|48.996360037031|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.633235884314|48.513565358563|48.513565358563|48.167847855272|47.666763140936|47.666763140936|47.666763140936|47.666763140936|47.666763140936|47.666763140936|47.666763140936|47.666763140936|47.666763140936|47.666763140936|47.666763140936|47.550848248026|-50.391541862862|-50.391541862862|-50.391541862862|-50.391541862862|-50.391541862862|-50.391541862862||-50.391541862862|-50.391541862862|-50.391541862862|-50.391541862862|-50.391541862862|-50.391541862862|-50.391541862862|-50.391541862862|-50.391541862862|-50.391541862862|-50.391541862862|-50.391541862862||-50.391541862862|-50.391541862862|-50.391541862862|-50.907268100731|-51.416966073769|-51.476993817187|-51.476993817187|-52.259994155937|-53.0066590119|-53.824545768942|-53.824545768942|-53.824545768942||-53.824545768942|-53.824545768942|-53.824545768942|-53.824545768942|-53.824545768942|-53.824545768942|-53.824545768942|-53.824545768942|-53.824545768942|-53.824545768942|-54.208384094465|-55.116536840055||51.058132990131|51.058132990131|51.058132990131|51.058132990131|51.058132990131|51.058132990131|51.058132990131|51.058132990131|51.058132990131|50.495150309944|50.241831600825|49.404812932191|49.069236464166|48.415820963806|||47.776502123839|47.776502123839|47.776502123839|47.173890740084|46.664493698161|-51.373136629146|-51.373136629146|-51.373136629146|-51.373136629146|-51.373136629146|-51.373136629146|-51.373136629146|-51.373136629146|-51.373136629146|-51.726712137439|-51.726712137439|-52.386347777289|-52.47944065758|-52.47944065758|-52.47944065758|-52.47944065758|-52.47944065758|-52.47944065758|-52.47944065758|-52.47944065758|-52.483823741237|-52.94091453901|-53.171015637353|-53.301806322214|-53.301806322214|-53.301806322214
05997|940911|/equities/custodian-reit|MSCI_EU_SMALLCAP|-77.797758537714|-77.797758537714|-77.797758537714|-77.797758537714|-79.369727724331|-79.84064612735|-81.759929131439|-81.759929131439|-82.102408633297|-82.102408633297|-82.102408633297|-82.102408633297|-83.647418922928|-83.647418922928|-84.592278315786|-88.800387093495|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735||78.888255198735|78.888255198735|78.888255198735|||78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.888255198735|78.20133676837|78.20133676837|78.20133676837|78.20133676837|-87.116965475389|-87.116965475389|-87.116965475389|-87.116965475389|-87.116965475389|-87.588066465808|-87.588066465808|-87.588066465808|-87.588066465808|-87.588066465808|-87.588066465808|-87.588066465808|-87.588066465808|-87.588066465808|-87.588066465808|-87.588066465808|-87.635270728701|-87.635270728701|-87.635270728701|-87.635270728701|-87.635270728701|-87.635270728701|-87.635270728701|-87.635270728701|-87.635270728701|-87.635270728701|-87.635270728701|-87.635270728701|-87.635270728701|-87.635270728701|-87.635270728701||-87.635270728701|-87.635270728701|-87.635270728701|-87.635270728701|-87.635270728701|-88.955857636789|-89.273172354543|-90.125300062855|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-90.931417379826|-92.201574442618|-94.068409943838|-94.817781051285|-96.052913648428|-96.206458943319|-96.206458943319|-96.206458943319|-96.206458943319|-96.206458943319|-96.206458943319|-96.206458943319|-96.206458943319|-96.206458943319|-96.206458943319|-96.206458943319|-96.206458943319|-96.206458943319|-96.206458943319|-96.206458943319||-96.206458943319|88.805015448068|88.805015448068|88.805015448068|88.805015448068|88.805015448068|88.805015448068|88.805015448068|88.805015448068|88.805015448068|88.805015448068|88.805015448068|88.805015448068|88.805015448068||88.805015448068|88.31112742792|88.290143281999|87.966821545564||87.697859307354|-94.282204960849|-94.282204960849|-94.282204960849|-94.282204960849|-94.282204960849|-94.282204960849|-94.282204960849|-94.282204960849|-94.282204960849|-94.282204960849|-94.282204960849|-94.282204960849|-94.282204960849|||-94.282204960849|-94.282204960849|-94.282204960849|-94.282204960849|-94.282204960849|-94.282204960849|-94.282204960849|-94.282204960849|-94.282204960849|-94.282204960849|-94.282204960849|-94.282204960849|-94.282204960849|-94.282204960849|-94.282204960849|-94.282204960849|-94.282204960849|-94.282204960849|-94.282204960849|88.734964928269|88.734964928269|88.734964928269|88.734964928269|88.333293686575|87.386991459205|87.062275640369|87.062275640369|87.062275640369|87.062275640369|87.062275640369|87.062275640369
05998|1122210|/equities/sas-ab?cid=1122210|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.071530654423454||||||||||||||||||||||||||||||||||
05999|948988|/equities/ontex-group?cid=948988|MSCI_EU_SMALLCAP|7.2383822731273|7.2109803946036|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.4269536644649|-7.511615372414|7.2766422669494|7.2766422669494|7.2766422669494|-7.5550403722025|-7.5550403722025|-7.6121795216579|-7.6121795216579|-7.6130923689828|-7.6130923689828|-7.6130923689828|-7.7392504291122|7.4142683948723||7.4092571960021|7.4092571960021|7.4092571960021|||7.3191744736089|7.2307493610795|7.2141661559669|7.180184778806|7.1502050660677|7.0935612279649|7.0584016197782|7.0438044293744|7.0438044293744|7.0438044293744|7.0438044293744|6.9603381404195|6.9564867294402|6.8322074983485|6.7874527081259|6.7738362798435|6.755457883997|6.755457883997|6.755457883997|6.755457883997|6.7271752157954|6.7055871004857|6.7055871004857|6.7002741068083|6.7002741068083|6.7002741068083|6.7002741068083|6.7002741068083|6.6425842480552|6.6425842480552|6.6425842480552|6.6425842480552|6.6425842480552|6.6425842480552|6.6425842480552|6.6425842480552|6.6425842480552|6.5606494166997|6.4200677652781|-6.8170528608178|-6.8170528608178|-6.8170528608178|-6.8170528608178|-6.8170528608178|-6.8170528608178|-6.880058707751|-7.0017864791908|-7.0017864791908|-7.0017864791908|-7.0017864791908|-7.0069849058829|-7.0510941131074|-7.0522139768975|-7.0522139768975|-7.0522139768975|-7.0967202230487|-7.0967202230487|-7.0967202230487|-7.0967202230487|-7.0967202230487|-7.0967202230487|-7.0967202230487|-7.1541335896424|-7.1807038602753|-7.2996709940084|-7.3543467047342|-7.3543467047342|-7.4684529896294|-7.4684529896294|-7.5360589155129|-7.566514251841|-7.566514251841|-7.566514251841|-7.5839084671533|-7.5839084671533|-7.5839084671533|-7.6243932657522|-7.6243932657522|-7.6821036794761|-7.6917818099238|-7.7314241495372|-7.7530047897887|-7.7530047897887|-7.7530047897887||-7.7530047897887|-7.757782936581|7.4323111005033|7.4323111005033|7.4323111005033|7.4323111005033|7.4323111005033|7.4323111005033|7.2905635940747|7.2905635940747|7.2905635940747|7.2905635940747|7.2905635940747|7.2905635940747|7.2905635940747|7.2905635940747|7.2905635940747|7.2905635940747|7.2905635940747|7.2905635940747|7.1861817425839|7.1657576369303|7.1331795540892|7.1331795540892|7.1331795540892|7.1331795540892|7.1331795540892|7.1331795540892|6.9029772643074|6.8544190066639|6.8010212732226|-7.0558889054995|-7.0558889054995|-7.0558889054995|-7.0558889054995|-7.0558889054995|-7.0558889054995|-7.0558889054995|-7.0558889054995|-7.0558889054995|-7.0558889054995|-7.0558889054995|-7.0754321839789|-7.1665913028164|-7.1984347417005|-7.2871499143319|-7.3211245056964|-7.3211245056964|-7.3211245056964|-7.3450265721334|-7.3450265721334|-7.3450265721334|-7.4370698315436|-7.4370698315436|-7.4828554902402|-7.5165061458313|-7.5511179747806|-7.5723323447548|-7.5723323447548|-7.5723323447548|-7.5723323447548|-7.5723323447548|-7.6064803449139|-7.7010893123928||-7.7623214741088|-7.7828041294888|-7.7828041294888|-7.9447824137824|-8.0430916302091|7.7187373374098|7.7187373374098|7.7187373374098|7.7187373374098|7.7187373374098|7.7187373374098|7.7187373374098|7.7187373374098|7.7187373374098||7.7187373374098|7.7135969504376|-7.8875795294795|-7.8875795294795||-7.8875795294795|-7.8875795294795|-7.8875795294795|7.5302427194671|7.5302427194671|7.5302427194671|7.5302427194671|7.5302427194671|7.5302427194671|7.4786029548729|7.1723367076543|6.9837075451377|6.8563415451583|-7.043599783258|||-7.043599783258|-7.043599783258|-7.043599783258|-7.043599783258|-7.043599783258|-7.043599783258|-7.043599783258|-7.043599783258|-7.043599783258|-7.043599783258|-7.043599783258|-7.043599783258|-7.043599783258|-7.043599783258|-7.043599783258|-7.043599783258|-7.043599783258|-7.1181478427717|-7.1181478427717|-7.4112754052291|-7.6497504121076|7.1012456745719|7.1012456745719|7.1012456745719|7.1012456745719|7.1012456745719|7.1012456745719|7.1012456745719|7.1012456745719|7.1012456745719|7.1012456745719
06000|989720|/equities/bonava-ab-b?cid=989720|MSCI_EU_SMALLCAP|-10.968717884016|-11.209130683422|12.882077359623|12.49194724406|12.49194724406|12.32172476614|12.32172476614|-12.58779026921|-12.58779026921|-12.58779026921|-12.58779026921|-12.58779026921|-12.926989099001|-13.008011278075|-13.008011278075|-13.773901498497|-14.284334752494|-14.38648287183|13.0128024509|13.0128024509|13.0128024509|13.0128024509|13.0128024509|12.485891228522|12.277952413016|12.277952413016|12.267724651157|11.898027095595|11.730586433189||-13.961574703154|-13.961574703154|-13.961574703154|||-13.961574703154|-13.961574703154|12.697138833009|12.472932072705|11.851036464975|11.752262552365|11.001295967294|-12.710789903806|-12.710789903806|-12.710789903806|-13.202333614177|-13.202333614177|-13.648703651236|-14.15911508115|-14.460127889137|-14.651809280692|-14.890899306733|-15.132227597573|-15.132227597573|-15.132227597573|-15.132227597573|-15.132227597573|-15.132227597573|-15.132227597573|-15.699697373022|-16.591885802602|-17.505984621418|-18.792205206964|18.604216822415|17.656209808032|17.656209808032|17.656209808032|17.490234222059|17.380102616333|17.380102616333|17.160115221897|17.019571811798|16.217063835672|16.217063835672|15.490071538876|15.431190124033|14.938832663048|14.938832663048|14.938832663048|14.531707396906|14.531707396906|-16.179002690706|-16.179002690706|-17.118336227639||-17.497039506947|-17.827267326818|-17.868464148231|-17.868464148231|-17.868464148231|-17.868464148231|-17.868464148231|-17.928293294584|-18.284214729375|-18.432959827003|-18.432959827003|-18.432959827003|-18.432959827003|-18.432959827003|-18.804955782953|-19.224951124261|17.874922653534|17.874922653534|17.874922653534|17.874922653534|17.874922653534|17.506581726447|16.745223457891|16.745223457891|16.652471470919|16.270823219801|16.270823219801|16.270823219801|16.270823219801|16.270823219801|16.270823219801|16.227580206687|-18.055805589573|-18.055805589573||-18.055805589573|-18.055805589573|-18.055805589573|-18.442004841585|-19.0061170459|-19.272352735224|-20.38150230163|-21.045558460483|-21.390620876164|19.72890202421|19.72890202421|19.72890202421|19.535284484447|19.535284484447|19.535284484447|18.863649647568|18.107996546648|18.107996546648|18.107996546648|17.965591873136|-19.59274307609|-19.59274307609|-19.59274307609|-19.59274307609|-19.59274307609|-19.59274307609|-19.59274307609|-19.59274307609|-19.59274307609|-19.59274307609|-19.59274307609|-19.59274307609|-19.59274307609|-19.59274307609|-19.59274307609|-19.59274307609|-19.59274307609|-19.59274307609|-19.59274307609|-19.59274307609|-19.59274307609|-19.59274307609|-19.59274307609|-19.642750410366|-19.642750410366||-19.642750410366|-19.642750410366|-19.642750410366|-19.642750410366|17.792605768604|17.792605768604|17.792605768604|17.286150848326|17.286150848326|17.286150848326|17.286150848326|17.09572242306||16.874136962342|16.836624213134|16.836624213134|16.836624213134|16.836624213134||16.609895988472|16.609895988472|16.609895988472|16.609895988472|-18.230743279943|-18.230743279943||-18.230743279943|-18.230743279943|-18.230743279943|-18.230743279943|-18.230743279943|-18.230743279943|-18.230743279943||-18.582027959835|-18.582027959835|-19.008918921166|-19.905465832477||-20.497183419075|-21.098537234031|-21.607264178288|-22.129182437274|-22.849091321465|-23.213989873988|-23.942211305944|22.387146111075|22.387146111075|22.116829470069|22.09092063735|20.822134545888|20.489037994373|19.83671019235|||19.81007937203|19.81007937203|19.81007937203|19.81007937203|19.81007937203|19.421674474132|-21.593162327826|-21.593162327826|-22.016847272515|-22.123163907395|-22.721293149907|-23.036992587997|-23.228325144399|-23.854805063261|-24.150461374833|-24.150461374833|-24.150461374833|-24.675258594552|-24.675258594552|-24.675258594552|-24.675258594552|-24.675258594552|-24.675258594552|-24.675258594552|-24.675258594552|-24.898064884653|-25.435507565683|-25.435507565683|-25.435507565683|-25.557231035437|-25.873618950331
06001|431|/equities/portucel|MSCI_EU_SMALLCAP|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6681093041503|3.6648991708848|3.6485545640624|3.6369495795211|3.5404995465765|3.5098883867804|-3.691903445389|-3.691903445389|-3.7054480618806|-3.7054480618806|-3.7054480618806|-3.7054480618806|-3.7054480618806|-3.7054480618806|-3.7054480618806|-3.7054480618806|-3.7054480618806|-3.7054480618806|-3.7054480618806|-3.7054480618806|-3.7054480618806||-3.7054480618806|-3.7054480618806|-3.7054480618806|||-3.7054480618806|-3.7054480618806|-3.7054480618806|-3.7293867740996|-3.7448741632444|-3.7963965811986|-3.7963965811986|-3.7963965811986|-3.8199962155309|3.6379663616193|3.6379663616193|3.6379663616193|3.6379663616193|3.6379663616193|3.6379663616193|3.6379663616193|3.6379663616193|3.6379663616193|3.6329626805001|3.6319584721122|3.6197316639725|3.6194340659149|3.6194340659149|3.6133712345767|3.5845235778676|3.5556818367983|3.5556818367983|3.5556818367983|3.5556818367983|3.5556818367983|3.5556818367983|3.5556818367983|3.5556818367983|3.5556818367983|3.5556818367983|3.5315354799723|3.5305949157581|3.5228832370821|3.4989814500879|3.4435349284356|-3.7349807993776|-3.7349807993776|-3.7349807993776|-3.7618675117367|-3.7697417476303|-3.8151574376034|3.5888746463315|3.5888746463315|3.5888746463315|3.5888746463315|3.5888746463315|3.5888746463315|3.5167496296053|3.4540550810634|3.4418521612068|3.4418521612068|3.4418521612068|3.4418521612068|3.4418521612068|3.4418521612068|3.3408358857786|3.2807972251823|3.2807972251823|3.2699115337536|3.2699115337536|3.2699115337536|3.2699115337536|3.2699115337536|3.2699115337536|3.2699115337536|3.2699115337536|3.2699115337536|3.2699115337536|3.2699115337536|3.2699115337536|3.2699115337536|3.2699115337536|3.2699115337536|3.2699115337536|3.2699115337536|3.2621007158929|3.2621007158929|3.2591120484332|3.2417910896915|3.2121012567566|3.1593347521939|3.1374379259469|3.1374379259469|3.1128200537763|3.1052979124047|3.1052979124047|3.1052979124047|3.1045745476089|3.1045745476089|3.1045745476089|3.1005117181891|3.1005117181891|3.0913464232676|-3.2039802188537|-3.2039802188537|-3.2039802188537|-3.2039802188537|-3.2039802188537|-3.2039802188537|-3.2039802188537|-3.2039802188537|-3.2039802188537|-3.2039802188537|-3.2039802188537|-3.2039802188537|-3.2039802188537|-3.2039802188537|-3.2039802188537|-3.2039802188537|-3.2039802188537|-3.2039802188537|-3.2039802188537|-3.2039802188537|-3.2039802188537|-3.2039802188537|-3.2262002091565|-3.229112114657|-3.229112114657|-3.229112114657|-3.229112114657|-3.229112114657|-3.229112114657|-3.229112114657|-3.229112114657|-3.229112114657|-3.229112114657|-3.2685691804235|3.1113151066671|3.1113151066671|3.1113151066671|3.1113151066671|-3.2612748857646|-3.2612748857646|-3.2612748857646|-3.2612748857646|-3.2612748857646|-3.2612748857646|-3.2612748857646|-3.2612748857646|-3.2612748857646|-3.2612748857646|-3.2612748857646|-3.3013054260842|-3.3614505274684|-3.3720561247833|3.3115356093857|3.3115356093857|3.3095950822271|3.2954389497347|3.2949322114065|3.2885912402554|3.2729897074841|3.2729897074841|3.2729897074841|3.2729897074841|3.2729897074841|3.2729897074841|-3.4029664734085|-3.4029664734085|-3.4029664734085|-3.4029664734085|-3.4029664734085|-3.4029664734085|-3.4029664734085||-3.4029664734085|-3.4029664734085|-3.4029664734085|-3.4029664734085|-3.4029664734085|-3.4029664734085|-3.4029664734085|-3.4029664734085|-3.4029664734085|-3.4029664734085|-3.4029664734085|-3.4029664734085|-3.4029664734085|-3.4029664734085|||-3.4029664734085|-3.4029664734085|-3.4029664734085|-3.4029664734085|-3.4029664734085|-3.4029664734085|-3.4029664734085|-3.4029664734085|-3.4029664734085|-3.4029664734085|-3.4029664734085|-3.4029664734085|-3.4029664734085|-3.4029664734085|-3.4255141936064|3.2133262936001|3.2133262936001|3.2133262936001|3.2133262936001|3.2133262936001|3.2133262936001|3.2133262936001|3.2133262936001|3.2133262936001|3.2133262936001|3.1848471978718|3.1848471978718|3.1463823613915|3.1463823613915|3.1463823613915|3.1463823613915
06002|28039|/equities/polar-capital-holdings-plc|MSCI_EU_SMALLCAP|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149|409.7556579149||409.7556579149|407.37573484131|407.37573484131|||407.37573484131|407.37573484131|407.37573484131|407.37573484131|407.37573484131|407.37573484131|407.37573484131|407.37573484131|407.37573484131|407.37573484131|407.37573484131|407.37573484131|407.37573484131|407.37573484131|407.37573484131|407.37573484131|407.37573484131|407.37573484131|407.37573484131|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-458.05677165492|-459.45407634419|-459.45407634419|-459.45407634419|-467.17119593799|-480.09117720893|-480.09117720893|-480.09117720893|-491.51797467658|-498.96429996788|-498.96429996788|-498.96429996788|-499.16353645656|-499.16353645656|-499.16353645656|-499.16353645656|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628|-510.45415684628||-510.45415684628|-511.76439116825|-511.76439116825|-512.20188959573|-512.20188959573|-513.10745301219|-527.73574566512|-527.73574566512|-536.87908611363|-536.87908611363|-537.28686305498|-537.28686305498|-537.28686305498|-537.28686305498|-537.28686305498|-537.28686305498|-537.28686305498|-537.28686305498|-537.28686305498|-537.28686305498|-537.28686305498|-537.28686305498|-537.28686305498|-537.28686305498|-537.28686305498|-537.28686305498|-537.28686305498|-537.28686305498|-537.28686305498|-537.28686305498|-537.28686305498|-537.28686305498|-537.28686305498|-537.98540339442|-546.88790115275|-546.88790115275|-551.4387866541|492.56960190373|492.56960190373|492.56960190373|492.56960190373|492.56960190373|492.56960190373|492.56960190373|492.56960190373|492.56960190373|492.56960190373|492.56960190373|492.56960190373|492.56960190373|492.56960190373|492.14148383176|492.14148383176|490.10164870196|477.24935478553|477.24935478553|468.54588682767|468.49811269893|468.49811269893|468.49811269893|468.49811269893|468.49811269893|468.49811269893|468.49811269893||461.57339831595|461.57339831595|461.57339831595|461.57339831595|448.44296852458|448.44296852458|445.88107613842|443.2843568336|443.2843568336|443.2843568336|443.2843568336|443.2843568336|443.2843568336|443.2843568336||443.2843568336|443.2843568336|443.2843568336|443.2843568336||443.2843568336|443.2843568336|443.2843568336|443.2843568336|443.2843568336|440.64888792969|440.64888792969|440.64888792969|440.64888792969|440.64888792969|431.02822739258|-494.86258080157|-494.86258080157|-494.86258080157|||-494.86258080157|-500.37508977952|-504.55565531058|-507.28893579159|-511.25541404521|-511.25541404521|-511.25541404521|-515.6171267169|-519.10224433931|-526.55598440327|-526.55598440327|-534.69193283411|-534.69193283411|-534.69193283411|-534.69193283411|-537.56615933577|-537.56615933577|-537.56615933577|-537.56615933577|488.60313158548|488.60313158548|488.60313158548|488.60313158548|488.60313158548|488.60313158548|488.60313158548|488.60313158548|488.60313158548|488.60313158548|488.60313158548|488.60313158548
06003|6904|/equities/tomtom-n.v|MSCI_EU_SMALLCAP|6.7664086386089|6.7521206851937|6.6490229761311|6.5100255979111|6.4414172981635|6.1179635893918|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412|5.9832868084412||5.9832868084412|5.9832868084412|5.9832868084412|||5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.9424194264227|5.7187165687187|5.7187165687187|5.7187165687187|5.5744071481077|5.4789985187544|5.4789985187544|5.4789985187544|5.3761095479344|5.2892884099058|5.2864313482766|5.1818681424993|-5.844852111176|-5.844852111176|-5.844852111176|-5.844852111176|-5.844852111176|-5.844852111176|-5.9787926452522|-5.9787926452522|-5.9787926452522|-5.9847695581521|-6.1239104527462|-6.287400539079|-6.4560004421502|-6.6952784534328|-6.955783777621|-6.955783777621|-6.955783777621|-6.955783777621|-6.955783777621|-6.955783777621|-6.955783777621|-6.955783777621|-7.0324404536219|-7.0324404536219|-7.0324404536219|-7.0324404536219|-7.0518783263069|-7.121253641855|-7.1502821538308|-7.1855258854586|-7.1855258854586|-7.1855258854586|-7.1855258854586|-7.2314179906534|-7.2417812741449|-7.2417812741449|-7.3047568970975|-7.3335660218615|-7.3335660218615|-7.3335660218615|-7.4303509128777|-7.4959457861812|-7.5504950933358|-7.5556990412186|-7.5556990412186|-7.5556990412186|-7.5556990412186|-7.5556990412186|-7.5556990412186|-7.5556990412186|-7.599665819183|-7.599665819183|-7.599665819183|-7.599665819183|-7.6212955167724|-7.8167172461564|-7.8262346976163|-7.8262346976163|-7.8262346976163|-7.8810939251452|7.3530397355936|7.3530397355936|7.3530397355936|7.3530397355936|7.3530397355936|7.3530397355936|7.3530397355936|7.3530397355936|7.3530397355936|7.3530397355936|7.3232430392426|7.3232430392426|7.3232430392426|7.3232430392426|7.3232430392426|7.3232430392426|7.3232430392426|7.3232430392426|7.3232430392426|6.7913301465138|6.7913301465138|6.7913301465138|6.7913301465138|6.7913301465138|6.7913301465138|6.7913301465138|6.7913301465138|6.7913301465138|6.7492557098716|6.5958398503561|-7.1067252330139|-7.1067252330139|-7.1067252330139|-7.169416790997|-7.2602986742378|-7.2602986742378|-7.298109576583|-7.3340104393165|-7.3492616561499|-7.3492616561499|-7.3492616561499|-7.3492616561499|-7.3492616561499|-7.3492616561499|-7.3492616561499|-7.3619574603601|-7.4422933124666|-7.4422933124666|-7.5572704234791|-7.5911671015304|-7.5911671015304|-7.7168522778133|-7.7517802652363|-7.7611448694869|-7.781753019247|-7.781753019247|-7.8900032614708|-8.0501586330084|-8.0501586330084|-8.0555661858045|-8.0555661858045|-8.0574379226408|-8.0574379226408|-8.0574379226408|-8.0574379226408|-8.0574379226408|-8.0574379226408|-8.0574379226408|-8.0574379226408|-8.0574379226408|-8.0574379226408|7.465393915182|7.465393915182||7.465393915182|7.465393915182|7.465393915182|7.465393915182|7.465393915182|7.465393915182|7.465393915182|7.465393915182|7.465393915182|7.465393915182|7.465393915182|7.0014813957775|7.0014813957775|7.0014813957775|||7.0014813957775|7.0014813957775|7.0014813957775|7.0014813957775|7.0014813957775|7.0014813957775|7.0014813957775|7.0014813957775|7.0014813957775|7.0014813957775|7.0014813957775|7.0014813957775|7.0014813957775|7.0014813957775|7.0014813957775|7.0014813957775|7.0014813957775|7.0014813957775|7.0014813957775|7.0014813957775|7.0014813957775|7.0014813957775|7.0014813957775|7.0014813957775|7.0014813957775|6.8346376431534|-7.3815980556376|-7.3815980556376|-7.3815980556376|-7.3815980556376|-7.3815980556376
06004|6922|/equities/wereldhave|MSCI_EU_SMALLCAP|-14.06397258735|-14.17342259531|-14.17342259531|-14.187691870053|-14.295768356676|-14.364651992433|-14.364651992433|-14.506280080602|-14.582533244872|-14.589481120401|-14.655639326629|-14.655639326629|-14.655639326629|-14.655639326629|-14.723320810953|-14.723320810953|-14.848134192007|-14.882926526088|-14.987695921813|-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842||-15.020237436842|-15.020237436842|-15.020237436842|||-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842|-15.020237436842|-15.129707485384|-15.33300856081|-15.582787232568|-15.771986437032|-15.891651047809|14.861233182474|14.861233182474|14.530259127666|14.445813402778|14.445813402778|14.19456851723|14.19456851723|14.19456851723|14.19456851723|14.19456851723|14.19456851723|14.19456851723|14.19456851723|14.19456851723|14.19456851723|14.19456851723|14.19456851723|14.19456851723|14.19456851723|14.19456851723|14.19456851723|14.19456851723|14.19456851723|13.829520731527|13.524467288739|-14.526412534453|-14.526412534453|-14.526412534453|-14.526412534453|-14.526412534453|-14.587052350841|-14.587052350841|-14.717279917224|-14.829822134067|-14.829822134067|-14.829822134067|-14.922024434462|-15.023360086431|-15.227141990423|-15.227141990423|-15.227141990423|-15.227141990423|-15.294046761989|-15.32949678368|-15.366498485655|-15.366498485655|-15.366498485655|-15.366498485655|-15.366498485655|-15.560553938648|-15.857967172754|-15.857967172754|-15.959963465942|-16.048848312446|-16.131726480497|-16.131726480497|-16.252730976876|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.351842500983|15.264279501056|15.264279501056|15.264279501056|15.264279501056|15.264279501056|15.264279501056|15.264279501056|15.264279501056|14.995468477672|14.995468477672|14.895520532865|14.846690165488|14.578346059065|14.578346059065|14.578346059065|14.578346059065|14.578346059065|14.443162385337|14.2268472686|13.986496768018|13.9355522103|13.740057780444|13.64617514842|13.628528120708|13.627809262487|13.449571078167|-14.280234795715|-14.280234795715|-14.280234795715|-14.280234795715|-14.280234795715|-14.414225728198|-14.414225728198|-14.414225728198|-14.414225728198|-14.414225728198|-14.414225728198|-14.414225728198|-14.414225728198|-14.414225728198|-14.414225728198|-14.414225728198|-14.414225728198|-14.414225728198|-14.414225728198|-14.414225728198|-14.414225728198|-14.414225728198|-14.414225728198|-14.414225728198|-14.414225728198|-14.414225728198|-14.414225728198|-14.414225728198|-14.414225728198|-14.414225728198|-14.414225728198|-14.414225728198|-14.414225728198|-14.414225728198|-14.414225728198|-14.414225728198|-14.502810092232|-14.502810092232|-14.67312224205|-14.786571117778|-14.786571117778|-14.913967499622|-14.92863064592|-14.92863064592||-14.92863064592|-14.92863064592|-14.92863064592|-14.92863064592|14.208094071306|14.208094071306|14.208094071306|14.208094071306|14.208094071306|14.105103809477|14.01067101386|13.732412517367|13.676013668707|-14.644018774822|||-14.644018774822|-14.644018774822|-14.644018774822|-14.644018774822|-14.644018774822|-14.644018774822|-14.644018774822|-14.644018774822|-14.761751817571|-14.761751817571|-14.94805730593|-15.215063611797|-15.359770194164|-15.359770194164|-15.39649430879|-15.39649430879|-15.39649430879|14.498782987245|14.498782987245|14.498782987245|14.498782987245|14.498782987245|14.498782987245|14.380870416041|14.2085780017|14.2085780017|14.2085780017|14.2085780017|14.115642480544|13.999047151861|13.997618303222
06005|52769|/equities/dno?cid=52769|MSCI_EU_SMALLCAP||-0.91132811133219|||-0.92203122845572|||||||-0.95653468228359||-0.95840701690155|-0.95840701690155||||0.94239193875394||||||0.94239193875394||||||||0.94239193875394|0.94239193875394||||-0.97723862058127|-0.97723862058127|-0.97723862058127|-0.97723862058127||-0.97723862058127|-0.97987627128986||||-1.0020291842821|||||-1.0440304452667||||||||||||-1.0440304452667||-1.0440304452667|-1.0795893398137||1.0186229847967|||||-1.0236165149631||||-1.0236165149631|-1.0236165149631|||-1.0236165149631||||||-1.0236165149631||||-1.0236165149631|||0.9514260773723||-1.0125459923606|-1.0125459923606||-1.0125459923606|||-1.0125459923606|||-1.0125459923606|||||||-1.0125459923606||-1.0125459923606|-1.0125459923606|-1.0453289166933||-1.04902025111||-1.04902025111|0.98893392337473||||||||||0.98893392337473||||||||0.98893392337473||0.96644249183572||0.96644249183572||0.96644249183572|0.96644249183572|||||0.93215828055184|0.90434252679393|0.90426946414892||||||||-0.95978946671018|||||||||||||||||||-1.0172129161212||||||-1.0172129161212|||||-1.0484254666007||-1.0537394161397|||-1.0719326795664||-1.0824477284444|||||-1.0824477284444||||-1.1088837926297|||||||-1.1088837926297|||||||||||-1.1088837926297||-1.1181639630005|||||||||-1.1181639630005||-1.2036266545902||-1.2551851118549||-1.2586627310338|-1.2586627310338|||-1.2586627310338||||
06006|989825|/equities/kaufman-broad?cid=989825|MSCI_EU_SMALLCAP|28.408022352804|28.196413301482|28.034903286844|-29.530975931638|-29.530975931638|-29.530975931638|-29.530975931638|-29.530975931638|-29.972653336028|-29.972653336028|-29.972653336028|-29.972653336028|-29.972653336028|-29.972653336028|-29.972653336028|-29.972653336028|-29.972653336028|-30.172392998249|29.286867982259|29.286867982259|29.286867982259|29.286867982259|29.286867982259|29.286867982259|29.286867982259|29.286867982259|29.286867982259|29.286867982259|29.286867982259||29.286867982259|29.286867982259|29.255083297641|||29.255083297641|28.991759537493|28.760287866366|28.412156885723|28.412156885723|28.412156885723|28.037949816968|28.037949816968|28.037949816968|28.037949816968|28.037949816968|27.500500220486|27.332777785404|26.78530788327|26.669515808727|26.669515808727|26.604649424438|26.604649424438|25.97461072591|25.841234966418|25.54556623189|25.54556623189|25.54556623189|25.54556623189|25.54556623189|25.54556623189|25.54556623189|25.54556623189|25.345074078422|-26.842899203604|-26.842899203604|-26.842899203604|-26.842899203604|-26.842899203604|-26.842899203604|-26.842899203604|-26.842899203604|-26.842899203604|-26.842899203604|-26.842899203604|-26.842899203604|-27.036555475996|-27.658394702061|-27.819005769692|-27.819005769692|-28.435006453155|-29.071117959153|-29.591798342744|27.647494073008|27.647494073008|27.647494073008|27.647494073008|27.002771531315|26.408635098373|-27.86840648078|-27.86840648078|-27.86840648078|-27.86840648078|-27.86840648078|26.803881268101|26.803881268101|26.803881268101|26.803881268101|26.803881268101|26.803881268101|26.803881268101|26.803881268101|26.803881268101|26.803881268101|26.647090704792|26.613435197266|26.351770937188|26.351770937188|26.189840519555|26.189840519555|25.935934186122|25.815924874563|25.815924874563|25.815924874563|25.815924874563|25.815924874563|25.562140084659|25.252377299639|24.888752915431||-25.522963918832|-25.522963918832|-25.522963918832|-25.522963918832|-25.522963918832|-25.522963918832|24.822977060537|24.822977060537|24.822977060537|24.822977060537|24.822977060537|24.822977060537|24.414419909827|24.267687661241|24.182431175522|24.176034029117|23.977687941809|23.977687941809|23.977687941809|23.893542513604|23.731714603365|23.611904750335|23.211559651149|22.71839954881|-24.29851878075|-24.29851878075|-24.29851878075|-24.29851878075|-24.29851878075|-24.29851878075|-25.398909175707|-25.80914639582|-25.80914639582|-25.910163128263|-26.094626121925|-26.363473977432|-27.435526624637|26.434415217553|26.427127595648|26.207918851359|26.147688778223|25.919653689399|-27.037649311236|-27.037649311236|-27.12127734733|-27.42919637442|26.69913692934|26.69913692934|26.69913692934|26.69913692934|26.69913692934|26.69913692934|26.69913692934|26.1473745821|25.83874940851|25.764813422895|25.764813422895|-27.019135574971|-27.019135574971|-27.019135574971|-27.019135574971|-27.019135574971|-27.019135574971|-27.364594888328||-27.891216224695|-27.987462302342|-28.35495850366|-28.427732009817|-28.507164933659|-28.507164933659|-28.507164933659|-28.507164933659|-28.507164933659|-28.507164933659|-28.781296573681|-28.781296573681|-28.781296573681|-29.172551193284||-30.29753730484|-30.29753730484|-30.29753730484|-30.29753730484||-30.29753730484|-30.29753730484|-30.29753730484|-30.29753730484|-30.322264752875|-30.530293661235|28.873863524863|28.873863524863|28.873863524863|28.329292106042|27.488103124179|26.402748837937|26.402748837937|26.402748837937|||26.402748837937|26.402748837937|26.402748837937|26.263053963437|26.060060578203|25.933400663641|-27.029175320026|-27.029175320026|-27.029175320026|-27.029175320026|-27.029175320026|-27.029175320026|-27.029175320026|-27.029175320026|-27.029175320026|-27.27922859942|-27.27922859942|-28.073031221883|-28.489479580474|-28.614977243821|-28.972934850548|-28.972934850548|-29.189372840296|28.122711597681|28.122711597681|28.122711597681|28.122711597681|28.122711597681|28.122711597681|27.860077421398|27.860077421398
06007|15272|/equities/tessenderlo|MSCI_EU_SMALLCAP|-27.496157179228|-27.659133551858|-27.659133551858|-27.659133551858|-27.665703056413|-27.804633253539|-27.804633253539|-27.804633253539|-27.804633253539|-27.804633253539|-27.84422497409|-27.84422497409|-27.84422497409|-27.84422497409|-28.340804679056|-28.675864413469|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329||27.080282663329|27.080282663329|27.080282663329|||27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|27.080282663329|26.455869965005|26.248387516585|26.248387516585|-27.401889173548|-27.401889173548|-27.401889173548|-27.401889173548|-27.401889173548|-27.401889173548|-27.401889173548|-27.401889173548|-27.65001822243|-27.65001822243|-27.65001822243|-27.704554253674|-27.704554253674|-27.704554253674|-27.704554253674|-27.704554253674|-27.930060260667|-27.968901431577|-27.968901431577|-28.176556679956|-28.18790437|-28.18790437|-28.18790437|-28.253225657863|-28.423028254423|-28.803365256956|-28.859400899532|-28.859400899532|-29.027113127843|-29.057903687309|-29.125448244756|-29.259462311687|-29.259462311687|-29.259462311687|-29.36415100067|-29.36415100067|-29.36415100067|-29.36415100067|-29.36415100067|-29.487945132444|-29.656051376341|-29.709673005865|-29.709673005865|-29.709673005865|-29.709673005865|-29.709673005865|-29.709673005865|-30.071858174852|29.947915136381|29.947915136381|29.947915136381|29.947915136381|29.947915136381|29.947915136381|29.947915136381|29.947915136381|29.947915136381|29.947915136381|29.947915136381|29.947915136381|29.947915136381|29.947915136381|29.947915136381|29.947915136381|29.947915136381|29.947915136381|29.947915136381|29.769904732223|29.672116729414|29.638730812306|29.638730812306|29.638730812306|29.638730812306|29.638730812306|29.638730812306|29.638730812306|29.638730812306|29.612479634014|29.41386598451|29.373908900713|29.373908900713|29.329343901182|29.285300985414|29.285300985414|29.277224194658|29.277224194658|29.101976568723|29.101976568723|29.101976568723|29.101976568723|29.101976568723|29.101976568723|29.101976568723|29.101976568723|29.101976568723|29.101976568723|29.101976568723|28.930834702533|28.930834702533|28.839815806329|-30.024978016436|-30.024978016436|-30.024978016436|-30.024978016436|-30.024978016436|-30.024978016436|-30.024978016436|-30.024978016436|-30.024978016436|-30.370958349366|-30.370958349366|-30.370958349366|-30.370958349366|-30.370958349366|-30.370958349366|-30.370958349366|-30.370958349366|-30.370958349366|-30.370958349366|-30.370958349366|-30.370958349366|-30.370958349366|-30.370958349366|-30.370958349366|-30.370958349366|-30.370958349366|-30.370958349366|-30.370958349366|-30.370958349366|-30.370958349366||-30.370958349366|-30.370958349366|-30.370958349366|-30.370958349366|-30.370958349366|-30.370958349366|-30.370958349366|-30.370958349366|-30.370958349366|-30.370958349366|-30.370958349366|-30.370958349366|-30.370958349366|-30.370958349366|||-30.370958349366|-30.370958349366|-30.370958349366|-30.370958349366|-30.370958349366|-30.370958349366|-30.370958349366|-30.520509319459|-30.905567758066|-30.905567758066|-30.980670613768|-30.980670613768|-30.980670613768|-30.980670613768|-30.980670613768|-30.980670613768|-31.21741090298|-31.441567267315|-31.857297726623|-32.333108076511|-32.603453884586|-32.720504295014|-32.773807406466|-32.773807406466|-32.773807406466|-32.773807406466|-32.773807406466|-32.773807406466|-32.773807406466|-32.773807406466|-33.068120188228
06008|6884|/equities/majestic-wine|MSCI_EU_SMALLCAP|58.007995409749|55.085329050248|54.981387044576|54.981387044576|54.981387044576|54.981387044576|54.981387044576|54.981387044576|54.981387044576|54.981387044576|54.981387044576|54.981387044576|51.7515403977|48.946713367101|48.742467228043|48.742467228043|48.742467228043|48.742467228043|48.742467228043|48.742467228043|48.742467228043|48.742467228043|48.742467228043|48.742467228043|48.742467228043|48.742467228043|48.742467228043|48.742467228043|48.742467228043||48.742467228043|48.742467228043|48.742467228043|||48.742467228043|48.440964715864|44.689959439068|43.444397723707|39.732053743504|34.932615477401|33.086240139889|32.918043921708|32.534764632383|31.804034719642|29.526416047609|29.486771720868|29.486771720868|29.486771720868|29.486771720868|29.486771720868|29.486771720868|29.486771720868|29.486771720868|29.486771720868|29.486771720868|29.486771720868|29.486771720868|28.565835681471|-39.474226333381|-39.474226333381|-39.474226333381|-39.474226333381|-39.474226333381|-39.674140349231|-40.32831307247|-40.32831307247|-40.32831307247|-44.253681191634|-52.803125160075|-52.803125160075|-52.803125160075|-52.803125160075|-52.803125160075|-52.922378054785|-52.922378054785|-53.010976676066|-53.026084135991|-53.407203390546|-53.407203390546|-53.541236774069|-55.031608254757|-56.072119879553|-56.673187653035|-57.470209351083|-58.09745432591|-60.497171473234|-60.805190907285|-61.039182674472|-61.039182674472|-61.039182674472|-61.371315015228|-61.501459771695|-64.405787872277|-66.409209594685|-67.303326670282|-67.4838734379|-67.493192327309|-67.747990754233|-68.7810994817|-69.227779568697|-70.241809621414|-72.159789578739|-74.952432544831|-75.05532950835|-75.05532950835|-75.05532950835|-75.05532950835|-75.05532950835|-75.05532950835|-75.05532950835|-75.05532950835|-75.05532950835|-75.05532950835|-75.05532950835|-75.05532950835|-75.05532950835|-75.05532950835|-75.05532950835||-75.05532950835|-75.05532950835|-77.683700979602|-78.414055335137|-80.449725766112|-80.449725766112|-80.449725766112|-80.449725766112|-80.449725766112|-80.449725766112|-80.449725766112|-80.449725766112|-80.638750335827|-82.024977230644|-83.548970494055|-83.548970494055|-83.548970494055|-85.212190505954|-86.946908270802|-86.946908270802|-86.946908270802|-86.946908270802|-86.946908270802|-86.946908270802|-86.946908270802|-86.946908270802|-86.946908270802|-86.946908270802|-86.946908270802|-86.946908270802|-86.946908270802|-90.277456163793|-92.550198315944|-94.032030687691|-95.404479355681|-97.990975427482|-102.34552664211|-104.86238908684|-104.86238908684|-104.86238908684|-104.86238908684|-106.57021045592|-108.96690474513|-111.70211443374|-112.68568033057|-115.61732518759|-117.62080295976|-118.1450049976|-119.51489423155|-121.1489890774|108.35965901496|108.35965901496|108.35965901496|108.35965901496|105.92184258702|104.62758506083|104.62758506083|103.58620308002|101.34022657694|100.28427866158|100.28427866158|100.28427866158|100.28427866158|100.28427866158||100.28427866158|100.28427866158|100.28427866158|100.28427866158|100.28427866158|100.28427866158|100.28427866158|100.28427866158|100.28427866158|100.28427866158|100.28427866158|100.28427866158|100.28427866158|100.28427866158||100.28427866158|100.28427866158|100.28427866158|100.28427866158||100.28427866158|100.28427866158|94.771418870121|-111.17244888726|-111.17244888726|-111.17244888726|-111.17244888726|-111.17244888726|-111.17244888726|-111.17244888726|-111.17244888726|-111.17244888726|-111.17244888726|-111.17244888726|||-111.17244888726|-111.17244888726|-111.17244888726|-111.17244888726|-111.17244888726|-111.17244888726|-111.17244888726|-111.17244888726|-111.17244888726|-111.17244888726|-111.17244888726|-111.17244888726|-111.17244888726|-111.17244888726|-114.22012979532|-114.22012979532|-116.36547896095|-116.62275490968|-119.64195108644|-123.50494989015|-126.74661417645|-130.3851383465|-130.3851383465|-130.3851383465|-130.3851383465|-130.3851383465|-130.3851383465|-130.3851383465|-130.3851383465|-130.3851383465|-134.77793081795
06009|6940|/equities/pharco-d|MSCI_EU_SMALLCAP|-1.1828195097045|-1.1848550308629|-1.1946576657752|-1.1946576657752|-1.1946576657752|-1.1946576657752|-1.1946576657752|-1.1946576657752|-1.1946576657752|-1.1946576657752|-1.1946576657752|-1.1946576657752|-1.1946576657752|-1.1946576657752|-1.1946576657752|-1.1994529170968|-1.2068122626795|1.1209037883615|1.1209037883615|1.1209037883615|1.1209037883615|1.1209037883615|1.1209037883615|1.0946153980202|1.0787392768271|-1.1025463296605|-1.1025463296605|-1.1025463296605|-1.1025463296605||-1.1025463296605|-1.1070436944832|-1.1070436944832|||-1.1070436944832|-1.1070436944832|-1.1070436944832|-1.1130485855065|-1.113603153159|-1.113603153159|-1.113603153159|-1.113603153159|-1.1160590475685|-1.1267148666932|-1.1267148666932|-1.1267148666932|-1.1267148666932|-1.1267148666932|-1.1267148666932|-1.1267148666932|-1.1267148666932|-1.1267148666932|-1.1267148666932|-1.1407144944465|-1.1407144944465|-1.1407144944465|-1.1490161397497|-1.1573281373599|-1.1573281373599|-1.1573281373599|-1.1573281373599|-1.1573281373599|-1.1573281373599|-1.1573281373599|1.0537872413895|1.0537872413895|1.0537872413895|1.0537872413895|1.0537872413895|1.0388191519073|1.0347990722448|1.017276734223|1.0010296836054|-1.1046923232532|-1.1046923232532|-1.1046923232532|-1.1046923232532|-1.108967617155|-1.108967617155|-1.108967617155|-1.1282417807324|-1.1544908917991|-1.1642676698993|-1.170519655262|-1.1851885642327|-1.2062095034693|-1.210076147388|-1.210076147388|-1.210076147388|-1.2200290627729|-1.2209679854077|-1.2209679854077|-1.2590755303879|-1.2903567100121|-1.2903567100121|-1.2903567100121|1.1938608425021|1.1938608425021|1.1938608425021|1.1938608425021|1.1938608425021|1.1938608425021|1.1938608425021|1.1938608425021|1.1840675558381|1.1398488572268|1.1398488572268|1.119998765326|1.1171097163099|1.1007119260232|1.1007119260232|1.1007119260232|1.1007119260232|1.1007119260232|1.1007119260232|1.1007119260232|1.1007119260232|1.1007119260232|1.1007119260232|1.1007119260232|1.1007119260232|1.1007119260232|1.0661243423268|1.0623983108982|1.0623983108982|1.0623983108982|1.0623983108982|1.0623983108982|1.0623983108982|1.0623983108982|1.0623983108982|1.0623983108982|1.0623983108982|1.0623983108982|1.0623983108982|1.0623983108982|1.0623983108982|1.0623983108982|1.0617758591953|1.0517283083076|1.0517283083076|1.0517283083076|1.0517283083076|1.0517283083076|1.0517283083076|1.0517283083076|1.0517283083076|1.0517283083076|1.0437815776243|-1.1212966542109|-1.1212966542109|-1.1212966542109|-1.1212966542109|-1.1212966542109|-1.1212966542109|-1.1279112600651|-1.1279112600651|-1.1279112600651|-1.1279112600651|-1.1279112600651|-1.1279112600651|-1.1279112600651|-1.1279112600651|-1.1316790937678|-1.1418101389426|-1.1511224065906|-1.1669658825582|-1.1669658825582|-1.1767398235738|-1.1977961695107|-1.1977961695107|-1.1977961695107|-1.1977961695107|-1.1977961695107|-1.1977961695107|-1.1977961695107|-1.2031105182201|-1.2031105182201|-1.2031105182201|-1.2031105182201|-1.2031105182201|-1.2031105182201|-1.2031105182201|-1.2031105182201|-1.2031105182201|-1.2031105182201|-1.2031105182201|-1.2031105182201|-1.2031105182201|-1.2031105182201|-1.2031105182201|-1.2031105182201|-1.2031105182201|-1.2031105182201|-1.2031105182201|-1.2031105182201|1.0324327988061|0.99942528347535|-1.1197714387617|-1.1197714387617|-1.1197714387617|-1.1197714387617|-1.1197714387617||-1.1197714387617|-1.1197714387617|-1.1197714387617|-1.1197714387617|-1.1197714387617|-1.1197714387617|-1.1225793824418|-1.1350604180742|-1.1679560182545|-1.1892845032451|-1.2110939222174|1.0294710754925|1.0294710754925|1.0294710754925|||1.0294710754925|1.0294710754925|1.0294710754925|1.0294710754925|1.0294710754925|1.0294710754925|1.0294710754925|1.0294710754925|1.0294710754925|-1.1195239242941|-1.1195239242941|-1.1195239242941|-1.1195239242941|-1.1195239242941|-1.1454709963699|-1.1885536439|-1.1885536439|-1.1885536439|-1.1885536439|-1.1937488537601|-1.1937488537601|-1.1937488537601|-1.1937488537601|-1.1937488537601|-1.1937488537601|-1.1937488537601|-1.1937488537601|-1.1937488537601|-1.1937488537601|-1.1937488537601|-1.1937488537601
06010|989674|/equities/akka-technologies?cid=989674|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06011|1081633|/equities/better-collective|MSCI_EU_SMALLCAP|281.75350675455|271.14030902994|271.14030902994|271.14030902994|271.14030902994|267.32256558883|266.83062843203|261.56180936892|257.17815971472|257.17815971472|253.58684412747|248.84649347496|242.49610386107|240.10678206786|238.22975785317|235.84501366974|235.84501366974|235.84501366974|235.84501366974|235.84501366974|235.84501366974|235.84501366974|235.84501366974|235.84501366974|235.84501366974|235.84501366974|235.84501366974|235.84501366974|235.84501366974||235.84501366974|233.56296240366|233.56296240366|||233.56296240366|233.56296240366|233.56296240366|-256.62781070023|-256.62781070023|-256.62781070023|-256.62781070023|-256.62781070023|-256.62781070023|-262.45655744704|-262.45655744704|-262.45655744704|-262.45655744704|-262.45655744704|-262.45655744704|-262.45655744704|-262.45655744704|-262.45655744704|-262.45655744704|-262.45655744704|-262.45655744704|-262.45655744704|-262.45655744704|-262.45655744704|-262.45655744704|-262.45655744704|-277.75728605226|254.68532986046|254.68532986046|254.68532986046|254.68532986046|254.68532986046|254.68532986046|254.68532986046|252.99423439563|252.99423439563|251.35470488404|251.00623896694|251.00623896694|251.00623896694|251.00623896694|251.00623896694|251.00623896694|251.00623896694|251.00623896694|251.00623896694|251.00623896694|251.00623896694|251.00623896694|251.00623896694|251.00623896694|251.00623896694|251.00623896694|247.20137662994|242.50152958882|233.47392176535|-263.37100587769|-263.37100587769|-263.37100587769|-263.37100587769|-263.37100587769|-263.37100587769|-268.7733398641|-270.24815540456|-278.58128378285|250.93286230577|250.93286230577|250.93286230577|250.93286230577|250.93286230577|250.93286230577|250.93286230577|250.93286230577|250.93286230577|250.93286230577|250.93286230577|249.21341025403|249.21341025403|242.32045583781|235.71717315312|230.85241461458|-253.03523533864|-253.03523533864|-253.03523533864|-253.03523533864|-253.03523533864|-253.03523533864|-253.03523533864|-253.03523533864|-257.23359482071|-258.03732757856|-258.54147508729|-262.66723712146|238.29756162062|237.39513780324|237.39513780324|233.52237533693|230.44152815215|227.12947572461|224.36608413845|223.93453793162|221.39948659068|219.33276287854|219.17529208726|216.05588009696|212.96437084594|212.96437084594|212.96437084594|212.96437084594|212.96437084594|212.96437084594|212.96437084594|212.96437084594|212.96437084594|212.95928376751|212.95928376751|212.95928376751|212.95928376751|212.95928376751|212.95928376751|212.95928376751|212.95928376751|212.95928376751|212.95928376751|212.95928376751|212.95928376751|212.95928376751|212.95928376751|212.95928376751|212.95928376751||212.95928376751|212.95928376751|212.95928376751|212.95928376751|212.95928376751|212.95928376751|212.95928376751|212.95928376751|206.00603378678|206.00603378678|206.00603378678|206.00603378678||203.9734985022|203.9734985022|200.19277611355|198.95095816488|198.95095816488|198.27884240542|197.00524606646|197.00524606646|197.00524606646|197.00524606646|197.00524606646|197.00524606646||197.00524606646|197.00524606646|197.00524606646|197.00524606646|197.00524606646|197.00524606646|197.00524606646|197.00524606646|197.00524606646|197.00524606646|197.00524606646|197.00524606646||197.00524606646|197.00524606646|197.00524606646|197.00524606646|197.00524606646|197.00524606646|197.00524606646|197.00524606646|197.00524606646|191.58916229607|187.93240255119|186.03600283465|185.43333683291|185.43333683291|||183.39815203656|183.01932350193|183.01932350193|179.54924833548|177.17694412085|175.81326904135|171.7660437902|171.7660437902|171.7660437902|171.7660437902|171.7660437902|171.7660437902|171.7660437902|171.7660437902|171.7660437902|171.7660437902|171.7660437902|171.7660437902|171.7660437902|171.7660437902|171.7660437902|171.7660437902|171.7660437902|171.7660437902|171.7660437902|171.7660437902|169.65116197093|167.52136490214|167.52136490214|167.52136490214|167.52136490214
06012|989912|/equities/resurs-holding-ab?cid=989912|MSCI_EU_SMALLCAP|-14.879396853819|-14.879396853819|-15.044329839696|-15.404255078622|-15.920283501223|-16.113648247802|-16.164053625623|-16.252282189837|-16.525591213958|-16.595101550173|-16.624557339429|-17.023952629036|-17.611058396174|-18.044509430807|-18.053343742072|-18.712326704329|-19.077501504591|-19.077501504591|-22.885557034469|-24.692285911746|-24.89920647112|-24.914673513477|-24.958837580897|-24.958837580897|-24.958837580897|-24.958837580897|-24.958837580897|-24.958837580897|-25.195848989165||-25.195848989165|-25.30760961073|-25.326925790081|||-25.326925790081|-25.449917302937|-25.472130760452|24.787631581337|24.274035213292|24.187818048067|24.008685851171|23.949898388916|23.949898388916|23.949898388916|23.71377579695|23.473920221755|23.473920221755|23.434356234282|23.277661962531|23.277661962531|23.27295681638|23.041255878174|23.041255878174|23.041255878174|23.041255878174|23.041255878174|22.769173223402|22.718715126701|22.718715126701|22.718715126701|22.718715126701|22.718715126701|22.274682291556|21.866313996368|21.843874807099|21.843874807099|21.843874807099|21.843874807099|21.843874807099|-22.923282348993|-22.923282348993|-22.923282348993|-22.923282348993|-22.923282348993|-23.166676686628|-23.166676686628|-23.166676686628|-23.703137530361|-23.703137530361|-23.703137530361|-24.214966115657|-24.214966115657|-24.214966115657|-24.214966115657|-24.214966115657|-24.214966115657|-24.214966115657|-24.214966115657|-24.214966115657|-24.214966115657|-24.214966115657|-24.214966115657|-24.644406646825|-24.951562716273|-25.096179778606|-25.530200754306|-26.100222996761|25.085921925868|25.085921925868|25.085921925868|24.996579561593|24.895089372398|24.839059374953|24.839059374953|24.662287948556|24.463653085438|24.330726303224|24.105250744427|24.064723867404|-24.742848899974|-24.742848899974|-24.742848899974|-24.819108370829|-24.819108370829|-24.819108370829|-24.819108370829|-24.819108370829|-24.819108370829||-24.819108370829||-24.819108370829|-24.819108370829|-24.899009046608|-24.954454538617|-25.29997337649|24.282077696278|24.282077696278|24.282077696278|24.282077696278|24.282077696278|24.282077696278|24.282077696278|24.282077696278|24.282077696278|24.282077696278|24.282077696278|24.282077696278|24.282077696278|23.796196410341|23.669981301298|23.669981301298|23.669981301298|23.143313527626|23.013681332847|21.406890889475|21.406890889475|21.194322714617|21.077233001597|21.077233001597|21.077233001597|20.922067010934|20.922067010934|20.922067010934|20.922067010934|20.922067010934|20.922067010934|20.708963222564|20.433292198248|19.535854775312|19.535854775312|19.495395190851|18.998216319234|-19.796219542711||-19.796219542711|-19.796219542711|-19.796219542711|-19.796219542711|-20.095243881244|-20.183604397264|-20.255066723842|-20.255066723842|-20.343407678625|-20.370988452674|-20.370988452674|-20.370988452674||-20.370988452674|-20.370988452674|-20.370988452674|-20.426653743056|-20.52809166058||-20.52809166058|-20.530647484638|-20.530647484638|-20.530647484638|-20.588497709541|-20.661662636603||-20.661662636603|-20.749830140996|-20.749830140996|-20.936580622549|-20.936580622549|-21.24064547525|-21.361272356092||-21.617052520498|-21.617052520498|-21.617052520498|-22.050614318565||-22.414015939187|-23.001128596675|-23.849587884889|-25.490653319874|-26.37128151315|24.951134041288|24.951134041288|24.86181431715|24.485349771097|23.666500008453|23.236111866489|22.643457027557|-23.511576962295|-23.511576962295|||-23.511576962295|-23.511576962295|-23.511576962295|-23.511576962295|-23.511576962295|-23.511576962295|-23.511576962295|-23.511576962295|-23.511576962295|-23.511576962295|-23.511576962295|-23.511576962295|-23.511576962295|-23.511576962295|-23.511576962295|-23.511576962295|-23.753418736792|-24.247132095072|-24.846813502547|-25.296459214154|-26.049954644247|-26.057727751251|-26.090808693033|-26.185898056143|-26.317664824717|-26.340183375933|-26.524793016884|-26.524793016884|-26.642667977476|-26.642667977476|-26.642667977476
06013|1006175|/equities/ambea-ab|MSCI_EU_SMALLCAP|51.598361796006|51.598361796006|-54.544625503224|-54.544625503224|-54.544625503224|-54.544625503224|-54.544625503224|-54.544625503224|-54.544625503224|-54.544625503224|-54.544625503224|-54.954026785605|50.828279804712|50.828279804712|50.828279804712|50.828279804712|50.828279804712|50.828279804712|50.828279804712|50.828279804712|50.828279804712|50.520310215956|49.961456939915|49.282172597492|48.440404408251|48.440404408251|48.440404408251|48.440404408251|48.440404408251||48.440404408251|48.331002439696|48.320560258448|||47.758953299589|46.809949043136|46.541604769501|46.541604769501|45.85821314539|45.85821314539|45.126903435539|-48.498444033357|-48.498444033357|-48.498444033357|-48.498444033357|-48.498444033357|-48.498444033357|-48.498444033357|-48.498444033357|-48.498444033357|-48.498444033357|-48.498444033357|-48.498444033357|-49.192718347678|43.701956649905|43.701956649905|42.306731838477|42.306731838477|42.306731838477|42.306731838477|42.306731838477|42.306731838477|42.306731838477|42.306731838477|42.306731838477|41.50970166976|41.261361013895|41.261361013895|41.075569239835|41.075569239835|41.075569239835|38.031743252256|37.831936955428|37.004373470916|36.490415060932|36.428759250369|36.428759250369|36.428759250369|35.908592506355|35.908592506355|35.789547492074|35.752831301211|35.609810971683|35.562606846189|35.562606846189|35.512896258407|35.413217657995|35.13690939898|34.655456023687|34.301824280532|34.301824280532|34.301824280532|34.301824280532|34.301824280532|-37.118983543321|-37.118983543321|-37.122626418332|-37.122626418332|-37.122626418332|-37.122626418332|-37.122626418332|-37.122626418332|-37.122626418332|-37.708474179616|34.87448864668|34.87448864668|34.87448864668|34.87448864668|34.87448864668|34.87448864668|34.87448864668|34.87448864668|34.87448864668|34.87448864668|34.710773979132|34.710773979132|34.710773979132|34.710773979132|34.710773979132|34.710773979132|34.710773979132|34.710773979132|34.710773979132|34.710773979132|34.710773979132|33.807474384253|33.807474384253|33.807474384253|33.807474384253|33.807474384253|33.807474384253|33.440527449653|33.424724262199|33.424724262199|33.126255787069|-36.029801346527|-36.029801346527|-36.340824581262|-36.340824581262|-36.340824581262|-36.340824581262|-36.340824581262|-36.340824581262|-36.340824581262|-36.340824581262|-36.340824581262|-36.340824581262|-36.340824581262|-36.340824581262|-36.839250131993|-36.839250131993|-36.839250131993|-36.839250131993|-36.839250131993|-36.839250131993|-36.839250131993|-36.839250131993|-36.839250131993|-36.839250131993|-36.839250131993|-36.839250131993|-36.839250131993|-36.839250131993|-37.143609943819||-37.611789640267|-38.011495799262|-38.011495799262|-38.011495799262|-38.011495799262|-38.011495799262|-38.011495799262|-38.011495799262|-38.011495799262|-38.011495799262|-38.011495799262|-38.011495799262||-38.011495799262|-38.011495799262|-38.011495799262|-38.291661812683|-39.407401802165|-40.110446243399|-40.516051907135|-40.773522088058|-40.773522088058|-40.903912117225|-41.351013132976|-41.667791310335||-42.183102439272|37.753008885358|37.753008885358|37.753008885358|37.753008885358|37.753008885358|37.753008885358|37.753008885358|37.465562656162|37.207292798093|35.771264298696|35.771264298696||35.771264298696|35.268072375477|35.051121235995|35.051121235995|35.051121235995|35.051121235995|35.051121235995|35.051121235995|35.051121235995|35.051121235995|35.051121235995|35.051121235995|35.051121235995|35.051121235995|||35.051121235995|34.400134299761|33.705707151101|33.103005071929|32.291118458963|-36.037480749088|-36.037480749088|-36.037480749088|-36.277998505058|-36.277998505058|-36.671108839713|-36.994564928172|-37.297117815045|-37.297117815045|-37.492441588187|-37.492441588187|-37.492441588187|-37.492441588187|-37.492441588187|-37.862714800067|-38.666067493338|-38.666067493338|-38.708116180913|-38.708116180913|-38.708116180913|-38.708116180913|-39.557906079311|-39.606675948651|-39.606675948651|-39.606675948651|-39.898612104266
06014|989733|/equities/camurus-ab?cid=989733|MSCI_EU_SMALLCAP|504.93416473364|504.93416473364|504.93416473364|495.64907192627|-545.31653616902|-545.31653616902|-545.31653616902|-545.31653616902|-545.31653616902|-545.31653616902|-545.31653616902|-545.31653616902|-545.31653616902|-545.31653616902|-547.49615333341|-565.34017613489|-584.66130546021|554.36617906693|554.36617906693|554.36617906693|553.96242118548|547.7638013172|532.18200146355|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-280.86436623536|-280.86436623536|-280.86436623536|-280.86436623536|-285.17150379776||-285.67946154937|-292.36606160651|276.09487890454|276.09487890454|276.09487890454||276.09487890454|276.09487890454|270.8387516257|255.42083107066|251.32315885835|248.39196176496||248.39196176496|248.39196176496|245.82441552444|244.5029699219|244.5029699219|240.02553112118|233.39503407046||232.34695609466|232.34695609466|229.15217276034|219.26908610063||215.97676046907|215.9630758345|214.58616169554|214.58616169554|214.58616169554|214.58616169554|214.58616169554|214.58616169554|214.58616169554|214.58616169554|214.58616169554|214.58616169554|214.58616169554|214.58616169554|||214.58616169554|210.59573352185|-225.98512311337|-225.98512311337|-225.98512311337|-225.98512311337|-225.98512311337|-225.98512311337|-226.21059000898|-226.21059000898|-226.21059000898|-226.93399178108|-230.77035720947|-230.77035720947|-232.07081001338|-232.07081001338|-238.56694796075|-238.56694796075|-238.56694796075|-238.56694796075|-238.56694796075|-238.56694796075|-238.56694796075|-238.56694796075|-238.56694796075|-238.56694796075|-238.56694796075|-238.56694796075|-238.56694796075|-238.56694796075|-238.56694796075
06015|26164|/equities/investment-ab-oresund|MSCI_EU_SMALLCAP|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|105.19457511118|104.00508159191|102.76120168401|102.09022544969|100.26691843788|-107.06281058543|-107.06281058543|-107.06281058543|-107.06281058543|-107.4808973444|-107.73433241718|102.32022785763|102.32022785763|102.32022785763|102.32022785763|102.32022785763|102.32022785763|102.32022785763|102.32022785763|102.32022785763|102.32022785763|102.32022785763||100.20025003862|99.078056954803|98.908954460822|||98.614462956458|98.614462956458|98.614462956458|98.614462956458|98.614462956458|98.614462956458|97.671627795994|97.459294129219|97.459294129219|97.459294129219|-102.28583790404|-102.28583790404|-102.28583790404|-102.28583790404|-102.28583790404|-102.28583790404|-102.28583790404|-102.28583790404|-102.28583790404|-102.28583790404|-102.28583790404|-102.28583790404|-102.28583790404|-102.28583790404|96.04099400877|96.04099400877|96.04099400877|96.04099400877|96.04099400877|96.04099400877|96.04099400877|95.850602269105|95.850602269105|95.850602269105|95.850602269105|95.850602269105|95.512960040156|95.512960040156|95.512960040156|95.512960040156|95.512960040156|95.512960040156|95.512960040156|95.512960040156|95.512960040156|95.512960040156|95.512960040156|95.512960040156|95.512960040156|95.512960040156|95.512960040156|95.512960040156|-101.01180294474|-101.01180294474|-101.01180294474|-101.01180294474|-101.01180294474|-101.01180294474|-101.01180294474|-101.01180294474|-101.01180294474|-101.01180294474|-101.5186719731|-101.90963552567|-103.2916780126|-103.2916780126|-103.2916780126|-103.43519736792|-103.44466560709|-103.80518053227|-104.3169848985|98.233015785727|98.233015785727|98.233015785727|98.233015785727|98.233015785727|98.233015785727|98.233015785727|98.233015785727|98.233015785727|96.314466646549|-102.95110614706|-102.95110614706|-102.95110614706|-102.95110614706|-102.95110614706|-102.95110614706|-102.95110614706|-102.95110614706|-103.18455916432|-104.41617956192|98.918642142998|98.918642142998|98.918642142998|98.918642142998|98.918642142998|98.918642142998|98.918642142998|98.918642142998|98.918642142998|98.918642142998|98.918642142998|98.918642142998|98.918642142998|98.918642142998|98.918642142998|98.918642142998|98.542932408372|98.433821567619|98.433821567619|98.433821567619|98.433821567619|98.433821567619|98.433821567619|98.433821567619|98.433821567619|-106.49338606311|-106.49338606311|-106.49338606311|-106.49338606311|-107.17042582249|-107.26713988753|-107.90869648559|-107.90869648559|-107.90869648559|-108.67632518989|-109.03021631425|-109.03021631425|-109.03021631425|-110.0335736825||-110.90396685887|-112.25560989718|-112.25560989718|-112.25560989718|-112.25560989718|-112.25560989718|-112.25560989718|-112.25560989718|-112.25560989718|-112.25560989718|-112.25560989718|-112.25560989718||-112.25560989718|-112.25560989718|-112.25560989718|-112.25560989718|-113.49512015824|-114.76124606138|-115.32360537853|-115.42622845268|-116.46247707578|-119.96941710813|-122.19935217282|-122.7103893534||-123.04487315987|-124.82763981128|-126.34181896078|-126.35409734116|117.64948645927|117.64948645927|117.64948645927|117.64948645927|117.64948645927|117.64948645927|117.64948645927|117.64948645927||117.64948645927|117.64948645927|117.64948645927|117.64948645927|117.64948645927|117.64948645927|117.64948645927|117.64948645927|117.64948645927|117.64948645927|117.39942583881|115.43269554599|-124.03257627946|-124.03257627946|||-124.03257627946|-124.03257627946|-124.03257627946|-124.03257627946|-124.03257627946|-124.03257627946|-124.03257627946|-124.88064098868|-125.22918400393|-125.22918400393|-125.25465270795|-125.60610849657|-125.60610849657|-125.60610849657|-129.12900969495|-129.20248058683|-129.20248058683|-130.18053381582|-131.32281475752|123.39958736526|123.39958736526|123.39958736526|123.39958736526|123.24398986086|122.11478257223|122.11478257223|122.11478257223|122.11478257223|122.11478257223|122.11478257223|122.11478257223
06016|958925|/equities/kambi-group-plc|MSCI_EU_SMALLCAP|-146.41612364784|-146.41612364784|-146.41612364784|-148.20680540949|-149.69644248652|-149.81171102265|-149.81171102265|-149.81171102265|-149.81171102265|-149.81171102265|-152.35745991313|-152.76384044846|-155.24871567841|-155.50413056607|-157.60346715265|-157.60346715265|-157.60346715265|-157.60346715265|-160.6538522223|-165.67094606595|-167.43994431183|-171.67215712518|-172.17982161451|-172.17982161451|-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515||-173.02526056515|-173.02526056515|-173.02526056515|||-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515|-173.02526056515|-176.35584558102|155.17700779969|155.17700779969|155.17700779969|155.17700779969|155.17700779969|153.34740689217|153.34740689217|153.34740689217|153.34740689217|153.34740689217|153.34740689217|151.11378068857|-169.21336759295|-169.21336759295|-169.21336759295|-169.21336759295|-169.21336759295|-169.88708002|-170.61152850454|-170.61152850454|-170.61152850454|-170.61152850454|-170.61152850454|-170.61152850454|-170.61152850454|-170.61152850454|-170.61152850454|-170.61152850454|-170.88502895904|-175.02287166001|-175.02287166001|-176.92541702457|-178.76157854076|-180.74269636437|-180.74269636437|-180.74269636437|-180.74269636437|-180.74269636437|-180.74269636437|-180.74269636437|-180.74269636437|-180.74269636437|-180.74269636437|-181.58689837327|-181.58689837327|-181.58689837327|-184.52989572806|-184.80232374684|-184.80232374684|-184.80232374684|-188.69702977622|-191.71224352677|-191.71224352677|-191.71224352677|-191.71224352677|-191.71224352677|-192.10731765709|-192.10731765709|-192.10731765709|-192.10731765709|-193.44702182304|-194.08738284293|-194.08738284293|-194.08738284293|-194.08738284293|-194.08738284293|-194.08738284293|-194.08738284293|-196.59709882939|-199.02455425487|-199.78402065037|-199.78402065037|-200.94064860827|-200.94064860827|-200.94064860827|-200.94064860827|-203.45627419691|-204.60141899564|-207.71791763865|-207.71791763865|-207.71791763865|-207.71791763865|-207.71791763865|-207.71791763865|-207.71791763865|-207.71791763865|-207.71791763865|-207.71791763865|-207.71791763865|-207.71791763865|-207.71791763865|-207.71791763865|-207.71791763865|-207.71791763865|-207.71791763865|-207.71791763865|-207.71791763865|-207.71791763865|-207.71791763865|-207.71791763865|-207.71791763865|-207.71791763865|-207.71791763865|-207.71791763865|-209.05323792125|-210.05661027615|-210.05661027615|-210.05661027615|-210.05661027615|-210.05661027615|-210.05661027615|-210.05661027615|-212.00178207495||-214.63531731608|-215.67257360885|-216.33064073401|-218.33404153008|-219.03781544521|-220.05313064604|-221.35903795063|-221.76559636658|-222.88399545424|-223.12111368967|-226.3901241178|202.64952771636||202.64952771636|202.64952771636|202.64952771636|202.64952771636|202.64952771636|202.64952771636|202.64952771636|202.64952771636|202.64952771636|202.64952771636|202.31058245205|194.5446925029||194.5446925029|194.5446925029|188.81837801145|188.81837801145|188.81837801145|183.58708905298|178.43564806071|176.25072193241|173.78968662792|171.33299514512|165.40332234413|-190.55635873521||-190.55635873521|-190.55635873521|-190.55635873521|-198.15622357715|-198.15622357715|-198.15622357715|-198.15622357715|-198.15622357715|-198.15622357715|-198.15622357715|-198.15622357715|-198.15622357715|-198.15622357715|-198.15622357715|||-198.15622357715|-198.15622357715|-198.15622357715|-203.35692034153|-208.18824397621|-209.12583087878|-209.85926399183|-217.23807144112|-221.6672982104|197.78645849591|197.78645849591|197.78645849591|197.78645849591|197.78645849591|197.78645849591|197.78645849591|197.78645849591|197.78645849591|197.78645849591|197.78645849591|197.78645849591|193.84606160461|191.95118786824|190.56798380759|187.36442797876|185.34643464288|185.34643464288|185.34643464288|185.34643464288|185.34643464288|185.34643464288
06017|1129422|/equities/cloetta?cid=1129422|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-2.1269292417635||||||||||||||||||||||||||||||||1.6301287278248||||||||||||||||||1.6301287278248|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6301287278248||||||||||||||||||||1.6301287278248||1.6301287278248|||||||||||||||||||||||||1.3512541038806|||
06018|1024871|/equities/dobank|MSCI_EU_SMALLCAP|-2.6045215190831|-2.6397460766836|-2.6755512895632|-2.6956124639564|-2.7656806151131|-2.8349228611765|-2.8599142091338|-2.8985159813104|-2.9021312790127|-2.9021312790127|-2.9021312790127|-2.9021312790127|-2.9021312790127|-2.9021312790127|-2.9021312790127|-2.9021312790127|-2.9021312790127|-2.9021312790127|-2.9021312790127|-3.2765347380342|-3.4898267992854|-3.4898267992854|3.1236066204453|3.1236066204453|3.1236066204453|3.1236066204453|3.1236066204453|3.1236066204453|3.1236066204453||3.1236066204453|3.1184517920177|-3.4180725468571|||-3.4180725468571|-3.4180725468571|-3.4180725468571|-3.4180725468571|-3.4180725468571|-3.4180725468571|-3.4180725468571|-3.4180725468571|-3.4180725468571|-3.4180725468571|-3.4180725468571|-3.4180725468571|-3.4180725468571|-3.4180725468571|-3.4180725468571|-3.4180725468571|-3.4180725468571|-3.4425805821877|-3.4606450150257|-3.5459945278969|-3.5862586740612|-3.5862586740612|-3.6263984313672|-3.6921969886306|-3.6921969886306|-3.6921969886306|-3.6921969886306|-3.6921969886306|-3.6921969886306|-3.6921969886306|-3.6921969886306|-3.6921969886306|-3.6921969886306|-3.6921969886306|-3.6921969886306|-3.6921969886306|-3.6921969886306|-3.6921969886306|-3.6924411451025|-3.7136024863527|-3.7136024863527|-3.7136024863527|-3.7473359936923|-3.8439845105509|-3.899241064226|-3.899241064226|-3.899241064226|-3.899241064226|-3.899241064226|-3.899241064226|-3.899241064226|-3.899241064226|-3.899241064226|-3.899241064226|-3.899241064226|-3.899241064226|-3.899241064226|-3.899241064226|-3.899241064226|-3.899241064226|-3.899241064226|-3.899241064226|-3.9266567343202|-3.9604517744346|-4.0357798124202|-4.0891998106515|-4.1690739474517|-4.1690739474517|-4.1973043240686|-4.315338231632|-4.4596174310451|-4.4596174310451|-4.4596174310451|-4.4596174310451|-4.4596174310451|-4.4596174310451|-4.5312413717646|-4.6524905391688|-4.7261878238576|4.3341929744345|4.3341929744345|4.3341929744345|4.3341929744345|4.3341929744345|4.3341929744345|4.3341929744345|4.3341929744345|4.3341929744345|4.2293657886031|4.2293657886031|4.2293657886031|4.2293657886031|4.2293657886031||4.2293657886031|4.2293657886031|4.2293657886031|4.2293657886031|4.2293657886031|4.2293657886031|4.2293657886031|4.2293657886031|4.2293657886031|4.2293657886031|4.2293657886031|4.2293657886031|4.2293657886031|4.197704431334|4.197704431334|4.0918936960332|4.0262706536311|3.8955783864147|-4.2816313656899|-4.2816313656899|-4.3015202765519|-4.3015202765519|-4.3491894939271|-4.3529882010186|-4.3785979545077|-4.3964979158464|-4.4058312030437|-4.490090009438|4.1031679700758|4.1031679700758|4.1031679700758|4.1031679700758|4.1031679700758|4.1031679700758|4.1031679700758|4.1031679700758|4.1031679700758|4.1031679700758|4.1031679700758|4.1031679700758|4.1031679700758|4.1031679700758|3.9518533626029|-4.5136184303232|-4.5136184303232|-4.5136184303232|-4.5136184303232|-4.5136184303232|-4.5136184303232|-4.5701314175866|-4.6734793147271|-4.7038659476378|-4.7051290829025|-4.7584766634132|-4.8133073391545|-4.865896867605|-4.8962744594636|-4.9303046995867|-5.000616424003|-5.1876294797425|-5.1977329961936|-5.1977329961936|-5.1977329961936|-5.1977329961936|-5.1977329961936|-5.2502589217469|-5.566398752138|-5.9959984757337|-6.1494428822103|-6.3310476882263|-6.4554442728853|-6.4554442728853|-6.4554442728853|-6.4554442728853|-6.4554442728853||-6.4554442728853|-6.4554442728853|-6.4554442728853|-6.4554442728853|-6.4554442728853|-6.4554442728853|-6.4554442728853|-6.4554442728853|-6.4554442728853|-6.4554442728853|-6.4554442728853|-6.4554442728853|-6.4554442728853|-6.4554442728853|||-6.4554442728853|-6.4554442728853|-6.4554442728853|-6.4554442728853|-6.4554442728853|-6.4554442728853|-6.4554442728853|-6.4554442728853|-6.4554442728853|-6.4849381276078|-6.4919442521375|-6.4919442521375|-6.4919442521375|-6.4919442521375|-6.6277160762462|-6.7019067471461|-6.7653931983318|-6.7653931983318|-6.7653931983318|-6.8604369039896|-6.9365962738861|-7.0351070027737|-7.1184523482221|-7.1414436453352|-7.1414436453352|-7.1414436453352|-7.3671594586383|-7.6401773256737|-7.7185303152356|-7.8962980281734|7.3577912771893
06019|989918|/equities/rai-way-spa?cid=989918|MSCI_EU_SMALLCAP|-5.0535571383816|-5.0535571383816|-5.105063735046|-5.1286690807914|-5.1286690807914|-5.1286690807914|-5.1286690807914|-5.1286690807914|-5.1286690807914|-5.1286690807914||-5.1286690807914|-5.1401878834405|-5.16371951582|-5.16371951582|-5.173855204074|-5.1998388178795|-5.3420431225001|-5.4067145551244|-5.4419934853849|-5.4419934853849|-5.4555479271475|-5.53949790346|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-5.6727753518619|||-5.7641948459984|||||||||-5.7857718730902|-5.8253022327396|||||-5.8775335876996|||||-5.8775335876996|||5.7849629092156|5.7644029908643||5.6976701742263|5.6529668443568|5.6255189702652||5.5356404278187|||5.5356404278187|-5.6952642450786||-5.6952642450786|-5.6952642450786|-5.6952642450786|-5.6952642450786||-5.7625158109109||5.5666491413735|5.5543317620659||5.5543317620659|5.5543317620659||5.5543317620659|5.5543317620659|5.5543317620659|||5.5543317620659|5.5542576384439|5.4991752385976|5.3990834288997|5.3878704765552|-5.4872641551232|-5.4872641551232|-5.4872641551232|-5.4872641551232|-5.4872641551232
06020|960687|/equities/regional-reit-ltd|MSCI_EU_SMALLCAP|-28.315696818706|-28.455996097322|-29.359216757611|-30.718574493014|-32.153972379459|-33.012746855167|-34.572496039501|-34.766661863449|-35.191559085291|-35.191559085291|-35.396176507121|-35.711672486283|-35.711672486283|-35.711672486283|-35.711672486283|-35.711672486283|-35.711672486283|29.199502686916|29.199502686916|29.199502686916|29.199502686916|29.199502686916|29.199502686916|29.199502686916|29.199502686916|29.199502686916|29.199502686916|29.199502686916|29.199502686916||29.199502686916|29.199502686916|29.199502686916|||29.199502686916|29.199502686916|28.500358082915|28.166042621561|28.084934772858|27.744483486159|27.204981820829|26.734896798496|26.734896798496|26.188662577078|25.734134213379|25.734134213379|25.734134213379|25.734134213379|25.734134213379|25.734134213379|25.734134213379|25.734134213379|25.734134213379|25.734134213379|25.734134213379|25.734134213379|25.734134213379|25.734134213379|25.734134213379|25.734134213379|25.734134213379|25.734134213379|24.720758669969|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-32.989487836308|-33.469119174916|-33.469119174916|-34.910083673219|-34.998658683835|-34.998658683835|-35.479064335358|-37.440626742588|-37.811807343415|-39.573040169761|-39.573040169761|-40.024059117927|-40.024059117927|-41.532703837966|-42.465293947431|-45.122548491394|-45.419497815145|-47.993886461272|-49.250494431934|-49.250494431934|-49.250494431934|-49.250494431934|-49.250494431934|-49.250494431934|-49.250494431934|-49.250494431934|-49.250494431934|-49.250494431934||-49.250494431934|-49.250494431934|-49.250494431934|-49.250494431934|-49.250494431934|-50.426325750304|-50.426325750304|-51.451471699556|-51.879792738068|-51.879792738068|-51.879792738068|-51.879792738068|-51.879792738068|-51.879792738068|-51.879792738068|-51.879792738068|-51.879792738068|-51.879792738068|-51.879792738068|-51.879792738068|-52.045269084618|-52.045269084618|-52.045269084618|-52.045269084618|-52.045269084618|-52.045269084618|-52.045269084618|-52.045269084618|-52.045269084618|-52.045269084618|-52.045269084618|-52.045269084618|-52.045269084618|-52.045269084618|-52.69474355451|-53.00701950381|-53.00701950381|-53.00701950381|-53.00701950381|-53.00701950381|-53.00701950381|-53.00701950381|-53.00701950381|-53.00701950381|-53.00701950381|-53.262779721075|-53.262779721075|-53.262779721075|-53.262779721075|-54.078088663743|-54.295467210314|-54.295467210314|-55.703639142922|-55.703639142922|-55.920708463381|-56.139348337122|-56.139348337122|-56.139348337122|-56.293641999263|-56.293641999263|-56.379046708234|-56.443151983826|-57.579176339713|-57.579176339713||-57.579176339713|-58.466094345084|-59.841391679956|-59.841391679956|-59.841391679956|-59.841391679956|-59.841391679956|-59.841391679956|-59.841391679956|-59.841391679956|-59.841391679956|-60.145254634427|-60.145254634427|-60.145254634427||-60.145254634427|-60.145254634427|-60.145254634427|-60.145254634427||-60.145254634427|-60.145254634427|-60.145254634427|-60.145254634427|-60.145254634427|-60.145254634427|-60.145254634427|-60.145254634427|-60.145254634427|-60.145254634427|-60.145254634427|-60.145254634427|-60.145254634427|-60.145254634427|||-60.145254634427|-60.175282291358|-60.37531323321|-61.514236078078|-63.15470675342|-64.089877481769|-64.089877481769|-64.089877481769|-64.089877481769|-64.089877481769|-64.089877481769|-64.089877481769|-64.089877481769|-64.089877481769|-64.089877481769|-64.089877481769|-64.089877481769|-64.089877481769|-64.089877481769|-64.11724129817|-64.688551474497|-64.688551474497|-64.688551474497|-64.688551474497|-64.688551474497|-64.688551474497|-64.688551474497|-64.688551474497|-64.688551474497|-64.688551474497|-64.688551474497
06021|1170132|/equities/moonpig-group|MSCI_EU_SMALLCAP|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.22115963004|-172.68461892894|-174.51060541397||-174.51060541397|-174.51060541397|-174.51060541397|||-174.51060541397|-174.51060541397|-174.51060541397|-174.51060541397|-174.51060541397|-174.51060541397|-174.51060541397|-174.51060541397|-174.51060541397|-174.51060541397|-174.51060541397|-178.03000872142|-182.9740066794|-193.35824452672|166.81530326658|166.81530326658|166.81530326658|166.81530326658|166.81530326658|166.81530326658|166.81530326658|166.81530326658|166.81530326658|166.81530326658|166.81530326658|164.98744989825|161.18932091102|161.18932091102|156.25750370784|156.25750370784|156.25750370784|155.68056255759|152.10617994138|149.61965647543|-168.25083272725|-168.25083272725|-168.25083272725|-168.25083272725|-168.25083272725|-168.25083272725|-168.25083272725|-168.25083272725|-168.25083272725|-168.25083272725|-168.25083272725|-168.25083272725|-173.82314764426|-175.34995376554|-175.34995376554|-175.34995376554|-176.61026449692|-176.61026449692|-176.61026449692|-176.61026449692|-176.61026449692|-176.61026449692|-176.61026449692|-176.61026449692|-179.73362976193|-180.60201630915|-180.60201630915|-181.50125717044|-181.50125717044|-181.69607792055|-181.69607792055|-181.69607792055|-181.69607792055|-181.69607792055|-181.69607792055|-182.65058346993|-182.65058346993|-182.65058346993|-182.65058346993|-182.65058346993|-182.65058346993|-183.55620894175|-183.74022520627|-184.09815921661|-184.09815921661|-184.09815921661|-184.09815921661|-184.09815921661|-184.09815921661|-184.09815921661||-184.09815921661|-185.78069781435|-185.78069781435|-185.78069781435|-186.39098578486|165.23691072785|165.23691072785|165.23691072785|165.23691072785|165.23691072785|165.23691072785|165.23691072785|165.23691072785|165.23691072785|165.23691072785|162.85767078756|162.5160135284|162.5160135284|162.5160135284|162.02557224863|156.97955581472|156.72425791208|152.70250984236|149.75471148133|149.75471148133|148.63554267498|148.63554267498|148.63554267498|147.11726590894|144.56362556641|143.32609077962|143.32609077962|143.3178716928|141.55763650274|139.05959177388|137.50196464431|137.50196464431|135.93251808895|130.48663169822|-152.02584683758|-152.02584683758|-152.02584683758|-152.02584683758|-152.02584683758|-152.0842759594|-152.78252596156|132.66030555156|132.66030555156|132.66030555156|132.66030555156|132.66030555156|132.66030555156|129.88811890711|127.67568309693|127.3174322754|126.88047437203|125.11977553331|125.11977553331|125.11977553331|125.11977553331|123.93864711085|122.41788414076|122.41788414076|122.41788414076||122.41788414076|122.41788414076|122.41788414076|122.41788414076|122.41788414076|120.23098085275|119.46116086954|119.46116086954|119.46116086954|119.46116086954|119.46116086954|119.46116086954|119.46116086954|119.46116086954||119.46116086954|119.46116086954|119.46116086954|119.46116086954||115.85684947961|113.88539187107|112.23393789526|112.23393789526|111.55881973104|110.31535144201|107.49483612236|105.63315548562|105.18683925893|102.43729460886|102.43729460886|102.43729460886|102.43729460886|102.43729460886|||102.43729460886|102.43729460886|102.43729460886|102.43729460886|102.43729460886|102.43729460886|-124.32490716662|-124.32490716662|-124.32490716662|-124.32490716662|-124.32490716662|-124.62989876762|-125.94433162494|-126.27147958327|-134.86497685698|111.3077821887|111.3077821887|111.3077821887|111.3077821887|111.3077821887|111.3077821887|110.02531286483|109.7109070487|104.75989285522|-124.74806056568|-124.74806056568|-124.74806056568|-124.74806056568|-124.74806056568|-124.74806056568|-124.74806056568
06022|964903|/equities/steico-se|MSCI_EU_SMALLCAP|-29.953697205319|-30.495774269914|-30.675860617796|-31.006512772418|-31.251680943013|-31.637978550065|-32.106086197019|-32.517875078122|-33.133749620561|-33.35138823417|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039|29.786278004039||29.548641039915|29.38738062866|29.147091367592|||29.060656100235|28.680747009748|28.680747009748|28.34152641675|28.34152641675|28.34152641675|26.893361519675|-32.53605444281|-32.53605444281|-32.53605444281|-32.53605444281|-32.53605444281|-32.53605444281|-32.53605444281|-32.53605444281|-32.53605444281|-32.53605444281|-32.53605444281|-32.53605444281|28.320369785121|28.320369785121|28.320369785121|28.320369785121|28.320369785121|28.320369785121|28.320369785121|28.320369785121|28.320369785121|26.425411508139|25.771231056129|25.771231056129|25.771231056129|25.771231056129|25.771231056129|25.771231056129|25.504145384801|25.396272501429|23.851413551393|22.801570803394|21.203437340175|-25.848256766892|-25.848256766892|-26.386951751286|-26.491056251056|-26.720618247463|-27.228464655825|-28.259405936079|-28.890624986848|-28.890624986848|-29.445138704734|24.925220584405|24.925220584405|24.925220584405|24.091912269076|-28.047109115054|-28.047109115054|-28.047109115054|-28.047109115054|-28.047109115054|-28.047109115054|-28.047109115054|-28.047109115054|-28.56618427633|-28.56618427633|-28.690204666707|-29.04744990518|-29.049944911294|-29.153017203372|-29.153017203372|-29.847797358877|-30.982241564499|-30.982241564499|-30.982241564499|-30.982241564499|-30.982241564499|-30.982241564499|-31.094156933611|-32.065729565957|-32.286922079037|-32.496579388458|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.214441499372|29.210491190641|28.658901600041|-34.755070748722|-34.755070748722|-34.755070748722|-34.755070748722|-34.755070748722|-34.755070748722|-34.755070748722|-34.755070748722|-34.755070748722|-34.755070748722|-34.755070748722|-34.755070748722|-34.755070748722|-34.755070748722|-34.755070748722|-34.755070748722|-34.755070748722|-34.755070748722|-34.755070748722|-34.755070748722|-34.755070748722|-34.755070748722|-35.388967159496|-36.398852590175|-37.843168951241|-38.139632994563|-42.182925231623|-46.722693345467|-49.066883190384|-50.562880672557|-50.562880672557|-50.562880672557|-50.562880672557|-50.562880672557|-50.562880672557|-51.750425088784|44.567376669075|44.567376669075|43.479171373993|43.479171373993|42.08796607405|40.790099148676|40.790099148676|40.790099148676|40.790099148676|40.790099148676|40.790099148676|40.790099148676|40.790099148676|40.790099148676|40.790099148676|40.790099148676|40.790099148676|40.790099148676|40.790099148676|40.790099148676|-45.712882747251|-46.283757039792|-47.395842469276|-47.497521329892|-47.497521329892|-47.497521329892|-48.472876883766|-48.472876883766||-48.472876883766|-48.472876883766|-48.472876883766|-49.35319747|-50.556329716897|-50.690364402374|-52.742072787373|-53.791192070741|-54.568933140659|-54.568933140659|-54.568933140659|-54.568933140659|-54.696038179291|-56.279676142902|||48.947992982114|48.947992982114|48.947992982114|48.947992982114|48.947992982114|48.947992982114|48.947992982114|48.947992982114|48.947992982114|48.947992982114|48.947992982114|48.947992982114|48.947992982114|48.947992982114|48.947992982114|48.947992982114|48.947992982114|48.947992982114|48.947992982114|48.947992982114|48.947992982114|48.947992982114|48.947992982114|47.814435629541|47.632585455975|47.632585455975|47.632585455975|47.632585455975|47.632585455975|47.632585455975|47.632585455975
06023|948496|/equities/citycon-oyj?cid=948496|MSCI_EU_SMALLCAP|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915||-7.4927747832915|-7.4927747832915|-7.4927747832915|||-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915||-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915||-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915||-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915||-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915||-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915||-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915||-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|||-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915|-7.4927747832915
06024|999061|/equities/neinor-homes-slu|MSCI_EU_SMALLCAP|10.199037273749|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|10.129017746177|9.9755750891531|9.9195282455908|9.8394753134501|9.8291009913588|9.8291009913588||9.8291009913588|9.8291009913588|9.8291009913588|||9.8291009913588|9.8291009913588|9.8291009913588|9.8291009913588|9.8291009913588|9.8291009913588|9.8291009913588|9.8291009913588|9.8291009913588|9.8291009913588|9.8291009913588|9.8291009913588|9.8291009913588|9.8291009913588|9.8291009913588|9.8291009913588|9.8291009913588|9.8291009913588|9.8240015421567|9.8240015421567|9.8240015421567|9.8240015421567|9.8085398741992|9.8085398741992|9.8085398741992|9.8085398741992|9.8085398741992|9.8085398741992|9.8085398741992|-10.501757572632|-10.501757572632|-10.501757572632|-10.501757572632|-10.501757572632|-10.501757572632|-10.501757572632|-10.501757572632|-10.501757572632|-10.501757572632|-10.501757572632|-10.501757572632|-10.501757572632|-10.699730871497|-10.833062476065|-10.833062476065|9.967672968184|9.967672968184|9.967672968184|9.967672968184|9.967672968184|9.967672968184|9.9218583110031|9.5220651100141|9.151738744098|9.0763767616816|9.0359739083788|8.9721608137737|8.9721608137737|8.9721608137737|8.9721608137737|8.9721608137737|8.7831312853477|8.7831312853477|8.7831312853477|8.7831312853477|8.7831312853477|8.7831312853477|8.7831312853477|8.7831312853477|8.7831312853477|8.7831312853477|8.7831312853477|8.7520756847061|8.7520756847061|8.6934172981753|8.658261607019|8.658261607019|8.658261607019|8.6269568579373|8.5882855142683|8.5638712970232|8.5638712970232|-9.0692032637931|-9.0692032637931|-9.0692032637931|-9.0692032637931|-9.0692032637931|-9.1196708483538|-9.1385226032293|-9.2255808800632|-9.4345338576562|8.816455600426|8.816455600426|8.816455600426|8.816455600426|8.816455600426|8.816455600426|8.816455600426|8.816455600426|8.816455600426|8.816455600426|8.816455600426|8.816455600426|8.816455600426|8.816455600426|8.816455600426|8.816455600426|8.816455600426|8.6749546810021|8.6749546810021|8.6749546810021|-9.2684092766458|-9.2684092766458|-9.2684092766458|-9.2684092766458|-9.2684092766458|-9.2684092766458|-9.2684092766458|-9.2684092766458|-9.2684092766458|-9.2684092766458|-9.2684092766458|-9.2684092766458|-9.2684092766458|-9.2684092766458|-9.2684092766458|-9.2684092766458|-9.2684092766458|-9.2684092766458|-9.2684092766458|-9.2684092766458|-9.2684092766458|-9.2684092766458|-9.2684092766458|-9.2684092766458|-9.2684092766458|-9.2684092766458|-9.2684092766458|-9.2684092766458|-9.2684092766458|-9.2684092766458|-9.2684092766458|-9.287121270146|-9.3623572169035|-9.4580005658398|-9.4580005658398|-9.4580005658398|-9.4580005658398|-9.4580005658398|-9.4580005658398|-9.4580005658398|-9.4638892293782|8.8334948577263|8.8334948577263|8.8334948577263|8.8334948577263|8.8334948577263|8.8334948577263|8.8334948577263|8.8334948577263|8.8334948577263|8.8334948577263|8.8334948577263|8.8334948577263|8.8334948577263|8.8334948577263|8.8334948577263|8.8334948577263|8.8334948577263||8.8334948577263|8.8334948577263|8.8334948577263|8.8334948577263|8.8334948577263|8.8334948577263|8.8334948577263|8.8127722252053|8.7808579856204|8.6653973188717|8.5314181917776|8.5314181917776|8.5314181917776|8.5314181917776|||8.5314181917776|8.5314181917776|8.5314181917776|-9.2607028440426|-9.2607028440426|-9.2607028440426|-9.2607028440426|-9.2607028440426|-9.2607028440426|-9.2607028440426|-9.3930035648291|-9.5261150529589|-9.6360612626686|-9.6360612626686|-9.6360612626686|-9.6360612626686|-9.775322872402|9.084941184322|9.084941184322|9.084941184322|9.084941184322|9.084941184322|9.084941184322|9.084941184322|9.084941184322|9.084941184322|9.084941184322|9.084941184322|9.084941184322|9.084941184322|9.084941184322
06025|989909|/equities/renewable-energy?cid=989909|MSCI_EU_SMALLCAP|-12.226997392067|-12.226997392067|-12.226997392067|-12.523885639386|-13.166817726776|-13.472955910001|-13.472955910001|-13.472955910001|-13.827376305809|-13.827376305809|-13.827376305809|-13.827376305809|-13.827376305809|-13.827376305809|-13.827376305809|-13.827376305809|-13.827376305809|-13.940140975571|-14.166267356449|-14.511963854425|-14.824959766195|-15.181065995744|-15.192573131511||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-16.591748093443|-16.72694264394|15.918377541962|15.918377541962||15.918377541962|15.918377541962|15.918377541962||||-16.141439422915||-16.141439422915|-16.141439422915|-16.141439422915|-16.141439422915||||-16.141439422915|-16.149933215589|-16.263312406268|-16.263312406268|-16.376820910569||-16.376820910569||-16.376820910569|-16.72712100729||-16.72712100729|-16.72712100729|-17.040134575462|-17.546254042193|-17.546254042193||-17.546254042193|-17.546254042193||-17.546254042193|-17.546254042193|-17.546254042193|-17.546254042193|-17.546254042193||||-17.546254042193|-17.546254042193|-17.546254042193|-17.546254042193|-17.546254042193|-17.546254042193|-17.546254042193|-17.546254042193|-17.546647005389|-17.546647005389|-17.546647005389|-17.546647005389|-17.546647005389|-17.693885309105|-17.693885309105|-18.788761278661|16.778879632481|16.778879632481|16.778879632481|16.778879632481|15.957644133577|15.85627084839|15.455856176081|15.406180429774|15.406180429774|15.406180429774|14.885756334019|-16.409049993825|-16.409049993825|-16.409049993825
06026|989680|/equities/alm-brand?cid=989680|MSCI_EU_SMALLCAP|12.090493769013|12.090493769013|12.090493769013|12.090493769013|12.090493769013|12.090493769013|12.090493769013|12.090493769013|12.058689078385|12.058689078385|12.058689078385|12.058689078385|11.951321134627|11.884801080558|-12.168657019636|-12.168657019636|-12.168657019636|-12.168657019636|11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.740862098823||11.740862098823|11.740862098823|11.740862098823|||11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.740862098823|11.651513540624|11.591806249704|11.591806249704|11.48478511184|11.305317172404|10.780352284506|10.740391495046|10.569879428343|10.518345888363|10.518345888363|10.518345888363|10.360939829335|10.240442777774|10.240442777774|10.240442777774|10.240442777774|10.240442777774|10.240442777774|10.240442777774|10.063825158169|-10.584799794726|-10.584799794726|-10.584799794726|-10.584799794726|-10.584799794726|-10.584799794726|-10.584799794726|-10.584799794726|-10.584799794726|-10.584799794726|-10.584799794726|-10.584799794726|-10.584799794726|-10.584799794726|-10.584799794726|-10.584799794726|-10.753666379245|-10.810131752083|-10.810131752083|-10.810131752083|-10.810131752083|-10.810131752083|-10.810131752083|-10.810131752083|-10.810131752083|-10.810131752083|-10.810131752083|-10.810131752083|-10.810131752083|-10.892368912243|-10.914367468464|-10.914367468464|-10.914367468464|-10.962074897143|-11.106193751597|-11.239104079432|10.762095439046|10.762095439046|10.762095439046|10.762095439046|10.762095439046|10.762095439046|10.762095439046|10.762095439046|10.762095439046|10.762095439046|10.762095439046|10.762095439046|10.762095439046|10.762095439046|10.762095439046|10.762095439046|10.762095439046|10.762095439046|10.762095439046||10.690408001481|10.690408001481|10.690408001481|10.690408001481|10.690408001481|10.484897889625|-10.768397602609|-10.768397602609|-10.941552781585|-10.971766265691|-10.971766265691|-10.971766265691|-10.971766265691|-10.971766265691|-10.991770874245|-10.991770874245|-10.991770874245|-11.081967657123|-11.082958400747|-11.082958400747|-11.082958400747|-11.082958400747|-11.082958400747|-11.082958400747|-11.082958400747|-11.082958400747|-11.082958400747|-11.082958400747|-11.082958400747|-11.147176041096|-11.276862583656|10.760526971842|10.760526971842|10.760526971842|10.760526971842|10.741696336562|-10.997535925964|-10.997535925964|-11.073001999947|-11.073001999947|-11.073001999947|-11.073001999947|-11.073001999947|-11.167780129217|-11.195866973426|-11.280408125482|-11.348786598402|-11.430873771462|-11.558193308284|-11.615770134849|-11.666660721468|-11.666660721468|-11.666660721468|-11.668975405131|-11.668975405131|-11.668975405131|-11.668975405131|-11.668975405131|-11.668975405131||-11.668975405131|-11.668975405131|-11.668975405131|-11.757870938349||-11.757870938349|-11.830967772855|-11.902742241107|-12.004502466789|-12.004502466789|||-12.004502466789|-12.055557917082|-12.123397772537|-12.244330716382|-12.264811436612|-12.792560265332|-12.792560265332|||-12.792560265332|12.325061937428|12.325061937428||12.325061937428|12.325061937428|12.325061937428|12.325061937428|12.325061937428|12.263406295918|12.263406295918|12.263406295918|12.263406295918|12.263406295918|12.263406295918|12.259218261452|12.259218261452|12.259218261452||||12.259218261452|12.259218261452|12.166353382238|12.023170910023|-12.539788590697|-12.539788590697|-12.539788590697|-12.539788590697|-12.539788590697|-12.572704069178|-12.572704069178|-12.572704069178|-12.572704069178|-12.572704069178|-12.572704069178|-12.664553459836|-12.664553459836|-12.664553459836|-12.982281535149|-13.153646567663|-13.165717817237|-13.168978747028|-13.168978747028|-13.168978747028|-13.168978747028|-13.168978747028|-13.168978747028|-13.168978747028|-13.168978747028|-13.168978747028
06027|7298|/equities/serica-energy|MSCI_EU_SMALLCAP|-207.33245392015|-207.33245392015|-207.33245392015|-207.33245392015|-214.33739556395|-223.04155232203|-227.1736140438|-228.44403903644|-228.44403903644|-228.44403903644|-228.44403903644|-228.44403903644|-228.44403903644|-228.44403903644|-228.44403903644|-229.84892598966|-234.16548010353|-237.08386152589|-237.76952612049|-237.76952612049|-237.76952612049|-237.76952612049|-237.76952612049|-237.76952612049|-237.89947448446|212.03367750581|212.03367750581|212.03367750581|212.03367750581||212.03367750581|212.03367750581|212.03367750581|||-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-236.33472961154|-237.87798566407|-237.87798566407|-237.87798566407|-239.25918949518|-245.28567547751|-245.28567547751|-245.96983140846|-245.96983140846|-245.96983140846|-249.08911931669|220.52618135372|220.52618135372|220.52618135372|220.52618135372|220.52618135372|220.52618135372|220.52618135372|220.52618135372|220.52618135372|220.52618135372|220.52618135372|220.52618135372|220.52618135372|220.52618135372|220.52618135372|219.64722529654|219.64722529654|-251.48110197647|-251.48110197647|-251.48110197647|-251.48110197647|-251.48110197647|-251.48110197647|-253.63455622576|-256.49395204012|-265.34884119502|-271.50504924782|-271.50504924782|-271.50504924782|-271.50504924782|-271.50504924782|-271.50504924782|-272.46006109459|-279.62076474193|246.0603699048|246.0603699048|246.0603699048|244.86352712132|238.87405514984|238.87405514984|234.60879649353|233.77010848434|233.77010848434|233.70383254872|233.70383254872|233.34534331735|233.34534331735|228.28326873179|223.34182451583|223.34182451583|223.34182451583||223.34182451583|223.34182451583|223.34182451583|223.34182451583|223.34182451583|223.34182451583|223.34182451583|223.34182451583|223.34182451583|223.34182451583|222.9010080685|222.9010080685|217.28918644945|217.28918644945|217.28918644945|214.28049999484|214.28049999484|214.28049999484|214.28049999484|208.03700082841|201.87648410866|201.80533875436|-222.9650671672|-222.9650671672|-222.9650671672|-222.9650671672|-222.9650671672|-222.9650671672|-222.9650671672|-224.05563086395|-225.61553040025|-225.61553040025|-225.61553040025|-225.61553040025|-225.61553040025|-225.61553040025|-230.27892473536|-237.25992010255|-237.99549723057|-237.99549723057|-237.99549723057|-241.97278012598|-252.64753245606|-254.76932435288|224.79435944651|224.79435944651|224.79435944651|224.79435944651|224.79435944651|224.79435944651|224.79435944651|221.64488522916|221.64488522916|219.37679565761|219.37679565761|219.37679565761|214.06310747303|211.36362730836|-238.81808855907|-238.81808855907|-238.81808855907|-238.81808855907|-238.81808855907|-246.19342298392||215.88896273059|215.88896273059|215.88896273059|215.88896273059|215.88896273059|215.88896273059|215.88896273059|215.88896273059|215.88896273059|215.88896273059|215.88896273059|215.88896273059|215.88896273059|215.88896273059||215.88896273059|215.88896273059|215.88896273059|215.88896273059||215.88896273059|215.88896273059|215.88896273059|215.88896273059|215.88896273059|-242.73751422402|-242.73751422402|-242.73751422402|-242.73751422402|-242.73751422402|-242.73751422402|-242.73751422402|-242.73751422402|-242.73751422402|||-242.73751422402|-242.73751422402|-242.73751422402|-242.73751422402|-242.73751422402|-242.73751422402|-242.73751422402|-242.73751422402|-242.73751422402|-242.73751422402|-242.73751422402|-242.73751422402|-242.73751422402|-242.73751422402|-242.73751422402|-242.73751422402|-250.95594590346|-250.95594590346|-250.95594590346|-250.95594590346|-254.50683035497|-261.81314483886|-268.54238315429|-273.60264794921|-275.3640532769|-277.66527972011|-277.66527972011|-277.66527972011|-277.66527972011|-277.66527972011|-277.66527972011
06028|26083|/equities/duni|MSCI_EU_SMALLCAP|-111.47237376196|-113.47441710864|-113.47441710864|107.04995420591|107.04995420591|107.04995420591|107.04995420591|107.04995420591|107.04995420591|107.04995420591|106.27209578021|106.27209578021|106.27209578021|105.82455095167|104.57172090604|103.84675023833|103.84675023833|103.84675023833|103.84675023833|103.84675023833|103.51860934141|101.77976512765|101.77976512765|100.63307041433|99.825631928733|98.927944684091|98.927944684091|98.786601728933|98.655064211383||98.655064211383|98.563043489003|98.563043489003|||98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|98.116106688158|97.421687828476|97.421687828476|97.421687828476|97.421687828476|97.421687828476|97.421687828476|97.421687828476|97.421687828476|97.421687828476|97.421687828476|97.421687828476|97.421687828476|97.421687828476|97.421687828476|97.421687828476|97.421687828476|97.421687828476|97.230665613032|97.230665613032|97.230665613032|97.230665613032|97.230665613032|97.230665613032|95.058251926242|95.058251926242|95.058251926242|94.605865822087|94.605865822087|94.28335680165|94.28335680165|94.28335680165|-97.947708669537|-97.947708669537|-98.841898776021|-99.224331803814|-99.449258746588|-99.849179097772|-100.14353055067|-100.73170247681|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-100.92443114752|-102.03209705603|-102.03209705603|-102.03209705603|-102.03209705603|-105.79677221788|-109.80628061365|99.899739060998|99.899739060998|99.899739060998|99.899739060998|99.899739060998|99.899739060998|99.899739060998|99.899739060998|99.221930170722|98.070281995013|98.070281995013|95.47809432687|-104.21462253465|-104.21462253465||-104.21462253465|-104.21462253465|-104.21462253465|-104.21462253465|-104.21462253465|-104.21462253465|-104.21462253465|-104.21462253465|-104.21462253465|-104.21462253465|-104.21462253465|-104.21462253465||-104.21462253465|-104.21462253465|-104.21462253465|-104.21462253465|-106.44958033974|-108.1495352367|-109.51059538562|-111.82288198161|101.39205033832|101.39205033832|101.39205033832|101.39205033832||101.39205033832|101.39205033832|101.39205033832|101.39205033832|101.39205033832|101.39205033832|101.39205033832|101.39205033832|101.39205033832|101.39205033832|101.39205033832|101.39205033832||98.713387145522|96.303823478269|96.303823478269|96.303823478269|95.668915604425|95.668915604425|86.718049699879|86.718049699879|86.718049699879|86.718049699879|86.690093504731|86.690093504731|86.690093504731|86.690093504731|||-95.208130447865|-95.208130447865|-95.208130447865|-95.208130447865|-95.208130447865|-95.208130447865|-95.208130447865|-95.208130447865|-95.208130447865|-95.208130447865|-95.208130447865|-95.208130447865|-95.208130447865|-95.208130447865|-95.518761717897|-95.518761717897|-95.518761717897|-95.658936456209|-95.658936456209|-95.658936456209|-96.248815487232|-97.631662835639|90.354572159015|90.354572159015|90.354572159015|90.13841698563|88.509351867171|87.671501311695|86.368337164361|86.225931708503|85.788987076529
06029|989681|/equities/altri-sgps?cid=989681|MSCI_EU_SMALLCAP|-4.6538460704293|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.6621335319787|-4.666148112009|-4.6944979802216|-4.721219898975|-4.7453556344642|-4.7796171556727|-4.784019007817|-4.795802682529|-4.795802682529|-4.795802682529|-4.795802682529|-4.795802682529|-4.795802682529||-4.795802682529|-4.795802682529|-4.795802682529|||-4.795802682529|-4.795802682529|-4.795802682529|-4.8462380964203|4.5790886109079|4.5790886109079|4.5790886109079|4.5790886109079|4.5790886109079|4.5790886109079|4.5790886109079|4.5702275113554|4.5702275113554|4.5702275113554|4.5702275113554|4.5702275113554|4.5194784010746|4.5194784010746|4.5110870031624|4.5006522765987|4.4879468669751|4.4696874694886|4.4696874694886|4.4257639863824|4.4130710207462|4.3929793927952|4.3929793927952|4.3929793927952|4.3929793927952|4.3929793927952|4.3929793927952|4.3929793927952|4.3929793927952|4.3929793927952|4.3929793927952|4.3860883286578|4.3478759715935|4.3083059879792|4.3083059879792|4.3083059879792|4.3083059879792|4.3083059879792|4.3083059879792|4.3083059879792|4.3083059879792|4.3083059879792|4.3083059879792|4.3083059879792|4.3083059879792|4.3083059879792|4.3083059879792|4.3083059879792|4.1697846091072|-4.4598743667436|-4.4598743667436|-4.4598743667436|-4.4598743667436|-4.4598743667436|-4.4598743667436|-4.4598743667436|-4.4598743667436|-4.4598743667436|-4.4687491512114|-4.4702767371926|-4.4953075779581|-4.5308972081767|-4.5543304241616|-4.5620336838253|-4.5728151343142|-4.6749791359195|4.3893327090451|4.3893327090451|4.3893327090451|4.3893327090451|4.3893327090451|4.3893327090451|4.3893327090451|4.3893327090451|4.3893327090451|4.3875917961541|4.3639908422302|4.3577678324194|4.3505775694753|4.3505775694753||-4.3528776503271|-4.3528776503271|-4.3528776503271|-4.3528776503271|-4.3528776503271|-4.3528776503271|-4.3705848986269|-4.3705848986269|-4.3705848986269|-4.3705848986269|-4.3705848986269|-4.3705848986269|-4.3705848986269|-4.3705848986269|-4.3705848986269|-4.3705848986269|-4.382872163627|-4.4315244747239|4.1839895454336|4.1839895454336|4.1839895454336|4.1839895454336|-4.3143767357624|-4.3143767357624|-4.3143767357624|-4.319088620636|-4.319088620636|-4.319088620636|-4.319088620636|-4.319088620636|-4.319088620636|-4.319088620636|-4.319088620636|-4.319088620636|-4.319088620636|-4.319088620636|-4.319088620636|-4.319088620636|-4.319088620636|-4.319088620636|-4.319088620636|-4.319088620636|-4.319088620636|-4.319088620636|-4.319088620636|-4.319088620636|-4.319088620636|-4.319088620636|-4.319088620636|-4.319088620636|-4.319088620636|-4.319088620636|-4.319088620636|-4.319088620636|-4.319088620636|-4.319088620636|-4.319088620636|-4.3329488930549|-4.3329488930549|-4.3893877596156|-4.4276531372353|-4.4379480319867|-4.4788311010874|-4.5398125655427||-4.5464581921116|-4.5483602809964|-4.5483602809964|-4.5483602809964|-4.5483602809964|-4.5483602809964|-4.5483602809964|-4.5709560235406|-4.7693956781389|4.8811238209732|4.8811238209732|4.8811238209732|4.7390263787384|4.6483625826433||4.6441168972507|4.6441168972507|4.6441168972507|4.6441168972507||4.6441168972507|4.6441168972507|4.6441168972507|4.6441168972507|4.6441168972507|4.6441168972507|4.6441168972507|4.6441168972507|4.6441168972507|4.6441168972507|4.6441168972507|4.6441168972507|4.6441168972507|4.6441168972507|||4.5030636281465|4.5030636281465|4.5030636281465|4.5030636281465|4.5030636281465|4.5030636281465|4.5030636281465|4.5030636281465|4.5030636281465|4.5030636281465|4.5030636281465|4.5030636281465|4.5030636281465|-4.7332549179072|-4.7332549179072|-4.7332549179072|-4.7332549179072|-4.7332549179072|-4.7332549179072|-4.7332549179072|-4.7332549179072|-4.7332549179072|-4.7332549179072|-4.7332549179072|-4.7332549179072|-4.7332549179072|-4.7332549179072|-4.7332549179072|-4.7332549179072|-4.7332549179072|-4.764450442702
06030|940869|/equities/ao-world|MSCI_EU_SMALLCAP|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-99.746059634047|-100.57809019001|-100.57809019001|-100.57809019001|-100.95652994589|-100.95652994589|-101.176698414|-101.90922219611|85.770470871237|85.770470871237|85.770470871237|85.770470871237|85.770470871237|85.770470871237|85.770470871237||85.770470871237|85.770470871237|84.242187991967|||82.952658853236|82.952658853236|82.952658853236|79.152176337444|77.568644264234|76.632335728816|76.632335728816|76.632335728816|76.632335728816|76.632335728816|76.632335728816|76.632335728816|76.632335728816|76.632335728816|76.632335728816|75.743815729318|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.028349181483|-92.872035836303|-92.872035836303|-92.872035836303|-92.872035836303|-92.872035836303|-92.872035836303|-92.872035836303|-92.872035836303|-92.872035836303|-92.872035836303|-92.872035836303|-92.872035836303|-92.872035836303|-92.872035836303|-92.872035836303|-92.872035836303|-92.872035836303|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.517775150554|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824||81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|81.326363649824|80.991935613927|79.579925408161|74.458249690572|72.96194037071|72.26835400781|72.26835400781|72.26835400781|72.26835400781|72.26835400781|72.26835400781|72.26835400781|72.26835400781|72.26835400781|72.26835400781|72.26835400781|72.26835400781|72.26835400781|72.26835400781|72.26835400781|72.26835400781|72.26835400781|72.26835400781|72.26835400781|67.470169037812|66.160994602832|63.947844480577|63.925385553641|61.464510898903|60.944395395359|-76.735149145647|-76.735149145647|-76.735149145647|-76.735149145647|-76.735149145647|-76.735149145647|-76.735149145647|-76.735149145647|-76.735149145647|-77.68598501908||64.803519016637|64.803519016637|64.803519016637|64.803519016637|64.803519016637|64.803519016637|64.803519016637|64.803519016637|64.803519016637|64.803519016637|64.803519016637|64.803519016637|64.803519016637|64.803519016637||64.803519016637|64.23273688939|64.23273688939|63.503623450098||62.084690372478|60.683598325211|60.683598325211|60.683598325211|60.683598325211|60.086090877251|60.086090877251|60.086090877251|60.086090877251|59.273435833936|57.698261105225|54.713782172631|54.713782172631|54.713782172631|||54.713782172631|54.713782172631|54.713782172631|54.713782172631|54.713782172631|54.713782172631|54.713782172631|54.713782172631|54.713782172631|54.713782172631|54.713782172631|54.713782172631|54.713782172631|54.713782172631|54.713782172631|54.713782172631|54.713782172631|54.713782172631|54.713782172631|54.713782172631|54.713782172631|54.713782172631|54.713782172631|54.713782172631|53.098642619926|52.559333560341|52.559333560341|52.559333560341|-67.804218966439|-67.804218966439|-68.2824642467
06031|961119|/equities/tobii-ab?cid=961119|MSCI_EU_SMALLCAP||||||||||||||||||-1.0022441532089||||-1.0024935035655|-1.0027705595172|-1.0030783994636|-1.0034204438484|-1.0038004931649||-1.0042227701832|||-1.0046919668703|||-1.0052132965225||-1.0057925516917|-1.0064361685463|-1.0071512983848|-1.0079458870942||||-1.008828763438|-1.0098097371533|-1.0108997079481|-1.012110786609||-1.0134564295656|-1.0149515884062|-1.0166128760069|||-1.0184587511188|-1.0205097234653|-1.0227885816282|-1.0253206462535||-1.0281340513928|||-1.0312600571031|-1.0347333967812|-1.0385926630902|-1.0428807367669|-1.0476452630744|-1.0529391811937|||-1.0588213124375||-1.0653570138194|-1.0726189042438||-1.080687671382|||-1.0896529682023||-1.0996144091136||-1.1106826767929|-1.1229807519921||-1.1366452799912||-1.1518280888792|-1.1686978765324||||-1.187442085036|-1.2082689833733|-1.2314099815259|||-1.2571222016955|-1.2856913352172|-1.317434816908||-1.35270535212||-1.3918948356889|-1.435438706321|-1.4838207848011||-1.537578649779|||-1.5973096108655||||-1.6636773454062|-1.7374192726735|||1.0139785859183|||-1.2066904600907||-1.2296560667675|-1.2551734075194|-1.2835260083549|-1.3150288981721|-1.3500321090802|||1.9444087676887||1.9382319640986|1.9313688489984|1.9237431655538||1.9152701839486|1.9058557599429|1.8953952888255|1.8837725431394||1.870858381266|1.8565093125178||||1.8405659027976|1.8228510031084||1.8031677812316|||1.7812975347017|1.7569972607797|1.7299969564219|||-1.3000033817534||||1.9999962424962|||1.9999958249957|1.9999953611064|1.9999948456738||||1.9999942729708||1.9999936366343|1.9999929295936||1.9999921439929|1.9999912711033|1.9999903012258||1.9999892235843|1.9999880262047|1.9999866957831|1.9999852175367||||||1.9999835750408|1.9999817500453|1.9999797222726|1.9999774691918||1.9999749657686||1.9999721841874||1.9999690935415|||1.9999656594906|1.9999618438784|1.9999576043094|1.9999528936771||||1.9999476596412|1.9999418440458|1.9999353822731||1.9999282025257|1.9999202250285|1.9999113611428|1.9999015123809|1.9998905693121|1.9998784103468|1.9998649003853|1.999849889317|1.9998332103522|1.9998146781691|1.9997940868546||1.9997712076162|1.9997457862402|1.9997175402669|1.9996861558521|1.9996512842801|1.999612538089|1.9995694867656|||1.9995216519618||1.9994685021798|1.9994094468664||1.9993438298515|1.9992709220573|||1.999189913397|1.9990999037744|||1.9989998930827||||1.9988887700919||1.9987653001021|1.9986281112245|1.9984756791384
06032|989738|/equities/cementir-holding-spa?cid=989738|MSCI_EU_SMALLCAP|-9.6835098916631|-9.9814730942938|-9.9814730942938|-9.9814730942938|-9.9814730942938|9.8701470472885|||9.8701470472885|9.8701470472885|9.7796072538774||9.5251195227748||9.3270715027958|9.3270715027958|9.3270715027958|9.3270715027958|9.3270715027958||9.3270715027958|9.2523008220626||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1420014029557|||||||7.0572237577499|-7.3564179642928|-7.369908993325|-7.4015654644275|||-7.4950727975925|-7.5584142248454|-7.6826823332379|||-7.8076345186273|||-7.8076345186273|-7.8076345186273|||||||-7.8076345186273|||||-7.8076345186273|||7.7249152084374|7.7249152084374||7.7249152084374|7.7249152084374|7.7249152084374|7.6903558371462|||||7.6903558371462|7.6903558371462|||7.6903558371462|7.6903558371462|7.6765070091793||-7.9933248877147|-7.9933248877147|-8.0715906943285||-8.0715906943285||||-8.0715906943285|-8.1506563121967||-8.1690625277815||8.0990102955295|8.0990102955295|8.0990102955295|8.0990102955295|8.0990102955295||8.0990102955295|8.0990102955295|8.0284082384994|8.0284082384994
06033|985139|/equities/paradox-interactive-publ-ab|MSCI_EU_SMALLCAP|-211.97143643173|-211.97143643173|-211.97143643173|-211.97143643173|-211.97143643173|-212.87204549929|-212.87204549929|-212.87204549929|-212.87204549929|-212.87204549929|-214.39264186984|-214.39264186984|-216.53627400008|-218.23475312753|-219.50528006601|-222.52411651415|-222.52411651415|-222.52411651415|-225.11568111625|-229.42994914467|206.88117031236|206.88117031236|206.88117031236|206.88117031236|206.88117031236|206.88117031236|206.88117031236|206.88117031236|206.88117031236||206.88117031236|206.88117031236|206.88117031236|||206.88117031236|206.88117031236|206.88117031236|206.57907914209|205.89022668262|205.89022668262|205.25580759467|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.84287942961|202.20320038348|-225.89443919531|-225.89443919531|-225.89443919531|-225.89443919531|-225.89443919531|-225.89443919531|-225.89443919531|-225.89443919531|-225.89443919531|-225.89443919531|-225.89443919531|-225.89443919531|-225.89443919531|-228.14937959636|-233.31890003067|-233.31890003067|-233.31890003067|209.99944783087|209.99944783087|209.99944783087|209.99944783087|209.99944783087|209.99944783087|209.99944783087|209.99944783087|-239.11658718622|-239.11658718622|-239.11658718622|-239.11658718622|-246.97398813605|-248.99311181809|-248.99311181809|-248.99311181809|-250.63679548663|-255.35199617193|-259.87407563996|-259.87407563996|-262.40452102899|-265.51546017034|-265.51546017034|-268.99933224381|-268.99933224381|-273.32148806984|-274.11276316571|-281.21417824347|-283.02686708856|-287.77430829393|-290.74922465601|-296.69913036866|-297.18776634644|-297.18776634644|-297.18776634644|-297.18776634644|-297.18776634644|-297.18776634644|-297.18776634644|-299.11974174127|-306.03305383904|-306.57007372361|-308.57787156085|286.43422457593|286.43422457593|286.43422457593|286.43422457593|286.43422457593|286.43422457593|286.43422457593|283.67053682739|283.67053682739|283.67053682739|282.92282276611|279.59345934424|279.59345934424|279.59345934424|279.59345934424|279.59345934424|279.59345934424|279.59345934424|261.30386948622|260.11539697688|255.48377238425|254.86168753278|254.86168753278|254.86168753278|252.30457775254|252.30457775254|248.72730183225|245.00579701421|245.00579701421|245.00579701421|245.00579701421|245.00579701421|245.00579701421|245.00579701421|245.00579701421|245.00579701421|245.00579701421|245.00579701421|243.2189592253|-270.6507284768|-270.6507284768||-270.6507284768|-270.6507284768|-270.6507284768|-270.6507284768|-270.6507284768|-270.6507284768|-270.6507284768|-270.6507284768|-270.6507284768|-270.6507284768|-270.6507284768|-270.6507284768||-270.6507284768|-270.6507284768|-270.6507284768|-270.6507284768|-270.6507284768|-270.6507284768|-270.6507284768|-270.6507284768|-270.6507284768|-270.6507284768|-270.6507284768|-270.6507284768||-270.6507284768|-270.6507284768|-270.6507284768|-270.6507284768|-270.6507284768|-270.6507284768|-274.08970966688|-274.910785467|-276.07360809118|-276.07360809118|-276.07360809118|246.44083093342||246.44083093342|246.44083093342|246.44083093342|246.44083093342|246.44083093342|246.44083093342|246.44083093342|242.10092495478|241.71214494216|241.680157656|241.45698720944|241.45698720944|239.06777001228|239.06777001228|||239.06777001228|236.95049601687|236.95049601687|236.95049601687|236.95049601687|236.95049601687|236.95049601687|236.95049601687|236.95049601687|236.95049601687|233.57833789336|233.57037950608|230.78375653263|227.72639496058|223.05710635946|216.52456702972|216.45449119834|216.45449119834|216.45449119834|216.45449119834|216.45449119834|216.45449119834|216.45449119834|211.67282491|211.67282491|204.83090808956|204.16212196447|196.40791193752|189.65781950605|189.65781950605|189.65781950605
06034|1169494|/equities/aker-horizons-as|MSCI_EU_SMALLCAP|4.0003806920666|4.0003806920666|4.0003806920666|4.0003806920666|3.9907564158593|3.9820623922518|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188||3.9596593863188|3.9596593863188|3.9596593863188|||3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.9596593863188|3.752288183285|3.648319995749|3.5941333642139|3.4900370031081|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.3134707878175|-4.4041897003455|-4.5469886135837|-4.6866541650318|-4.9900601866536|3.7649210917377|3.7649210917377|3.7649210917377|3.7649210917377|3.7649210917377|3.7649210917377|3.7649210917377|3.4678011721399|-4.5479957630359|-4.5479957630359|-4.5479957630359|-4.5479957630359|-4.5479957630359|-4.6295509393704|-4.7891676619861|-4.8079938896212|-4.8079938896212|-4.8079938896212|-4.8079938896212|-4.8079938896212|-4.8079938896212|-4.8079938896212|-4.8352154634301|-4.8357949943348|-4.8757724729958|-5.0214136670897|-5.0572374475079|-5.0690857706423|-5.0690857706423|-5.0690857706423|-5.0690857706423|-5.0690857706423|-5.2063401346289|-5.2063401346289|-5.266156051433|-5.3153961330384|-5.3153961330384|-5.3153961330384|-5.3153961330384|-5.3153961330384|-5.3153961330384|-5.4639958705869|-5.5599952899049|-5.5728837607779|-5.7003152501228|-5.777294782758|-5.9458831459949|-6.079870108175|-6.1646815597602|-6.1646815597602|-6.1646815597602|-6.1646815597602|-6.1646815597602|-6.1646815597602|-6.1646815597602|-6.1646815597602|-6.1646815597602|-6.4098617241799|-6.4098617241799|-6.4098617241799|-6.4306795780327|-6.5956886451956|-6.5956886451956|-6.5956886451956|-6.7790556970404|-6.7790556970404|-6.7790556970404|-6.7790556970404|-6.7790556970404|-6.7790556970404|-6.8258093834864|-6.8258093834864|-6.8545103603984|-6.8876326671954|-6.8876326671954|-6.8876326671954|-6.8876326671954|-6.9218141096296|-7.1797935452133|-7.5197704595625|-7.706967226035|-7.9372127774402|-7.9372127774402|-7.9671807822303|-8.1574231316332|-8.192414328973|-8.4262936087896|-8.6347708671678|-8.6818683949286|-8.6818683949286|-8.6818683949286|-8.6818683949286|-8.6818683949286|-8.6818683949286|-8.6818683949286|-8.6818683949286|-8.6818683949286|-8.6818683949286|-8.6818683949286|-8.6818683949286|-8.6818683949286|-8.6818683949286|-8.7868529181495|-8.7868529181495|-8.7868529181495|7.5547992995796|7.5547992995796||7.5547992995796|7.5547992995796|7.5547992995796|7.5547992995796|7.5547992995796|7.421721702529|||-8.6470559541318|-8.6470559541318|-8.6470559541318|-8.6470559541318|-8.6470559541318|-8.6470559541318|-8.6470559541318|-8.6470559541318|-8.6470559541318|-9.0763029162607|-9.0763029162607||-9.0763029162607|-9.0763029162607|-9.0763029162607|-9.3417251446205|-9.5966394056167|-9.7604327322472|-9.8764729621|-9.8764729621|-9.8764729621|-9.8764729621|-9.8764729621|-9.8764729621|-9.8764729621|-9.8764729621||||-9.8764729621|-9.8764729621|-9.8764729621|-9.8764729621|-9.8764729621|-9.8764729621|-9.9113035866493|-10.206337101909|-10.638929454985|-10.890699484285|-10.893075909548|-10.893075909548|-10.893075909548|-11.444834302891|-11.444834302891|-11.867482846565|-12.126092161941|-12.223157898373|-12.534897344848|-12.757385962032|-12.965706658388|-13.136869181078|-13.136869181078|-13.136869181078|-13.136869181078|-13.434252136629|-13.434252136629|-13.51083598499|-13.870095574906|-13.9723280139
06035|27828|/equities/eurasia-mining-plc|MSCI_EU_SMALLCAP|-2.1277258292579|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288||1.4758754146288|1.4758754146288|1.4758754146288|||1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4758754146288|1.4531949507076|-2.1654575151401|-2.1654575151401|-2.1654575151401|-2.2268018884665|-2.2268018884665|-2.5222165869923|-2.5222165869923|-2.5222165869923|-2.5830183942287|-2.6061315557657|-2.6318127867578|-2.7020142604906|-2.7716825196035|-2.8153052838424|-2.8153052838424|-2.8153052838424|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.8910559848681|-2.9593732440621|-3.1062702430785|-3.1481725257304|-3.2643083909779|-3.312603696588|-3.3796984844774|-3.4571147324825|-3.4571147324825|-3.5518392135804|-3.5518392135804|-3.6817736331971|-3.6817736331971|-3.6817736331971|-3.6817736331971|-3.7769708836908|-3.8016842564869|-3.8110985380795|-3.8110985380795|-3.8110985380795|-3.8110985380795|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815||-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8453716463815|-3.8983601516866|-3.8983601516866|-3.9081779394308|-3.9586700900571|-4.0885222735423|-4.0995758751994|-4.0995758751994|-4.0995758751994|-4.0995758751994|-4.0995758751994|-4.0995758751994|-4.0995758751994|-4.0995758751994|-4.0995758751994|-4.0995758751994|-4.0995758751994|-4.0995758751994|-4.0995758751994|-4.0995758751994|-4.0995758751994|-4.0995758751994|-4.0995758751994|-4.0995758751994|-4.0995758751994|-4.0995758751994|-4.0995758751994|-4.0995758751994|-4.0995758751994|-4.0995758751994|-4.0995758751994|-4.0995758751994|-4.0995758751994|-4.0995758751994|-4.0995758751994|-4.0995758751994|-4.0995758751994|-4.0995758751994|-4.0995758751994|-4.0995758751994||-4.0995758751994|-4.0995758751994|-4.0995758751994|-4.0995758751994|-4.3716138897472|-4.3716138897472|-4.3716138897472|-4.3716138897472|-4.4132705323438|-4.4132705323438|-4.4132705323438|-4.4132705323438|-4.4132705323438|-4.4608450192589||-4.6098945161124|-4.8098828020383|-4.9489293852325|-4.9489293852325||-4.9554751736257|-4.9554751736257|-4.9554751736257|-4.9554751736257|-4.9554751736257|-4.9554751736257|-4.9554751736257|-4.9554751736257|-4.9554751736257|-4.9554751736257|-4.9554751736257|-4.9554751736257|-4.9554751736257|-4.9554751736257|||-4.9554751736257|-4.9554751736257|-4.9554751736257|-5.0282458089205|-5.0282458089205|-5.0282458089205|-5.0282458089205|-5.0282458089205|-5.0282458089205|-5.0282458089205|-5.0282458089205|-5.0282458089205|-5.0282458089205|-5.0282458089205|-5.0282458089205|-5.0282458089205|-5.0282458089205|-5.0282458089205|-5.0282458089205|-5.0282458089205|-5.0282458089205|-5.0282458089205|-5.0282458089205|-5.0282458089205|-5.0282458089205|-5.0282458089205|-5.0313842321339|-5.1728345254289|-5.1728345254289|-5.1728345254289|-5.1728345254289
06036|26402|/equities/finnair-oyj|MSCI_EU_SMALLCAP|-0.038091592006334|-0.03821478007661|-0.03821478007661|-0.03821478007661|-0.03821478007661|-0.03821478007661|-0.03821478007661|-0.03863864502064|-0.039048493303107|-0.039541688645619|-0.039541688645619|-0.039541688645619|-0.039541688645619|-0.039541688645619|-0.039541688645619|-0.040079654184471|-0.040538505536523|-0.040787228980223|-0.041191363335829|-0.042284848376754|-0.042938720459342|-0.043148579723969|-0.043203976932322|-0.043487752058606|-0.043619725663907|-0.043738585789941|-0.04395953967885|-0.044499991827533|-0.044499991827533||-0.044499991827533|-0.044499991827533|-0.045056778446478|||-0.045056778446478|-0.04510753278174|-0.046191701588126|-0.046629668644834|-0.047232966107642|-0.048853293662841|-0.049294807460611|-0.049294807460611|-0.050949787800181|-0.05136087297253|-0.052489860012049|-0.05311095552192||-0.054678840000274|-0.056576491019062|-0.058746100778303|-0.059162332782506|-0.059585924895674|-0.061289915900057|-0.062361018619746|-0.065745577091211|-0.068689528920845|-0.081882809674958|-0.086619788382025|-0.087131840201955|-0.087131840201955|-0.091040933118643|-0.095412147940731|-0.10048016177453|-0.10600018126641|-0.11092242513403|-0.11737491571854|-0.12422768491783|-0.13182520555432|-0.14260578430886|-0.15238420557308|-0.16230467110958|-0.17096074753433|-0.18950638432668|-0.20709042909925|-0.3576226920241|-0.36697336297228|-0.36697336297228|-0.36697336297228|-0.36697336297228|-0.37103706113712|-0.37919674606474|-0.38779638146197|-0.39547374055159|-0.40911525273072|-0.41955029063475|-0.42602254277083|-0.4338806086736|-0.45460067126012|-0.46768963207642|-0.48674405636434|-0.5387673679944|-0.5387673679944|-0.54070798271783|-0.54070798271783|-0.54070798271783|-0.54070798271783|-0.54070798271783|-0.54070798271783|0.51415957539638|0.51415957539638|0.51415957539638|0.51415957539638|0.51415957539638|0.51415957539638|0.51415957539638|0.51415957539638|0.51415957539638|0.51415957539638|0.51048283476918|-0.54399474001522|-0.54399474001522|-0.54399474001522|-0.54399474001522|-0.54399474001522|-0.54399474001522|-0.54399474001522|-0.54399474001522|-0.54399474001522|-0.54399474001522|-0.54399474001522|-0.54936726103915|-0.54936726103915|-0.54936726103915|-0.55796360319072|-0.5741186532613|-0.5741186532613|-0.58121513693822|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816||0.54350390236816|0.54350390236816|0.54350390236816|0.54350390236816|0.54203210386127|0.53565689041402|0.53565689041402|0.52894743905606|0.52894743905606|0.52894743905606|0.52894743905606|0.52894743905606|0.52894743905606|0.52894743905606|0.52894743905606|0.52894743905606|0.52894743905606|0.52613415945211|0.52613415945211|0.52613415945211|0.52613415945211|0.52613415945211|0.52613415945211|0.52203794241657|0.52181992730289||0.5052443864256|0.48991039751965|0.48769791042337|0.48769791042337|0.48769791042337|0.48769791042337|0.487247684659|0.48244187242614|0.47579650422849|0.47252571153432|0.47252571153432|0.47252571153432||0.46724203258054|-0.52721930431445|-0.52721930431445|-0.53409451937997|-0.53409451937997|-0.53409451937997|-0.54225444996001|-0.54225444996001|-0.54225444996001|-0.54225444996001|-0.54225444996001|-0.54490492469339|-0.55097216341528|-0.55405406690123|||-0.55405406690123|-0.55405406690123|-0.55405406690123|-0.55405406690123|-0.55405406690123|-0.55405406690123|-0.55405406690123|-0.55405406690123|-0.55405406690123|-0.5654617987759|-0.5654617987759|-0.5654617987759|-0.5654617987759|-0.5654617987759|-0.57721869235647|-0.57840966058454|-0.59137184501445|0.53345539959442|0.53345539959442|0.53345539959442|0.53345539959442|0.53042262894325|0.52741636271056|0.52741636271056|0.52741636271056|0.52741636271056|0.52741636271056|0.52741636271056|0.52741636271056|0.52741636271056|0.52741636271056
06037|28134|/equities/central-asia-metals-plc|MSCI_EU_SMALLCAP|-187.65815567717|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593|156.07754649593||156.07754649593|156.07754649593|156.07754649593|||156.07754649593|156.07754649593|155.8639380079|153.1599340021|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-179.08769376718|-180.04357530996|-180.04357530996|-181.5884297931|-181.5884297931|-181.5884297931|-181.5884297931|-181.5884297931|-181.5884297931|-181.5884297931|-181.5884297931|-181.5884297931|-181.5884297931|-181.5884297931|-181.5884297931|-181.69825295208|-184.27806100578|-186.95562245813|-189.44364629816|-193.52605359897|-196.29561951806|-199.88401829589|-203.01678250368|-203.01678250368|-203.01678250368|-203.01678250368|-204.35843502742|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229||-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-206.41667554229|-209.73907440029|-209.73907440029|-209.73907440029|-209.73907440029|-209.73907440029|-209.73907440029|-209.73907440029|-209.73907440029|-209.73907440029|-209.73907440029|-209.73907440029|-209.73907440029|-209.73907440029|-209.73907440029|-209.73907440029|-209.73907440029|-209.73907440029|-209.73907440029|-215.41009063547||-220.28566251941|-220.28566251941|-221.88379294284|-222.62439604022|-222.62439604022|-227.11877558207|-227.46701043299|-227.46701043299|-230.43012099898|-230.43012099898|-230.43012099898|-231.22192508141|-231.22192508141|-231.22192508141||-231.22192508141|-232.27991540078|-234.14435044532|-237.0215004948||-237.13500054977|-247.90000061086|-250.30555623429|-253.08950692699|-256.21056325221|-258.20618139134|-259.45650997014|-259.76766096333|-259.76766096333|-261.82517884815|-263.33886427091|-263.33886427091|-263.33886427091|-263.33886427091|||-264.84873807879|-269.56258305413|-275.83724709465|-277.59694121628|-279.26347079044|-284.90781693729|-285.88947195777|-291.90113888592|-291.93799146911|-298.42776843464|-299.38974392586|-301.34713590518|-301.34713590518|-301.34713590518|-301.34713590518|249.30974816711|249.30974816711|249.30974816711|249.30974816711|249.30974816711|249.30974816711|249.30974816711|249.30974816711|249.30974816711|249.30974816711|249.30974816711|249.30974816711|249.30974816711|249.30974816711|249.30974816711|249.30974816711
06038|1056288|/equities/schoeller-bleck?cid=1056288|MSCI_EU_SMALLCAP|-43.864417869662|-44.436935321312|-44.436935321312||-44.974373808415|-45.993747489222|43.723183215198|43.723183215198|43.723183215198|43.723183215198|43.723183215198|43.056314217313|43.012572115509||42.758423744711|42.758423744711|42.548250554968|42.466253615441|42.466253615441|42.466253615441|-43.837493524483|-44.108327240338|-44.336658295741|-44.336658295741|-44.336658295741|-44.336658295741||-44.336658295741|42.628817959638||42.628817959638|42.298684672086|42.023538990781|||41.513429035764|41.513429035764|41.513429035764|41.186950312256|41.186950312256|-42.646868641323|-42.646868641323|-42.646868641323|-42.646868641323|-42.898089268089|-42.898089268089|-42.898089268089|-42.898089268089|-43.104739780633|-43.104739780633|-43.655265405673|-43.916962282412|-44.013290450036|-44.056435104939|-44.252996353908|-44.252996353908|-44.252996353908|-45.403330172216|-45.698142092664|-47.738449264995|-47.738449264995|-48.514026281254||-48.514026281254|-48.514026281254|-48.514026281254|-48.514026281254|-48.948918259824|-50.182130721636|47.464300045893|-48.870926250738||-48.870926250738|-49.278807284349|-49.304228705293|-49.349143472122|-49.432381805233|-49.738757434214|-50.712507582069|-50.980565336414|-51.775628278727|-52.628475187084|-53.448305975355|-53.831451507583|-53.904871554715|-53.904871554715|-53.904871554715|-54.255413686283|-54.905643794772|-54.905643794772|-54.905643794772|-55.272937719289|-55.442151326011|-56.630168775795|54.283741663417|54.283741663417|-56.170653380537|-56.170653380537|-56.170653380537|-56.951308255857|-56.951308255857|-56.951308255857|54.697853974909|54.697853974909|54.697853974909|54.697853974909|53.575390423239|53.46710203853|53.141224529641|52.490250537017|51.896296294599|51.896296294599|51.896296294599|51.695884051223|-53.742203309676|-53.742203309676|-53.742203309676|-53.762417796737|-53.762417796737||-53.762417796737|-54.224908832583||-56.172121688031|-56.719024521668||55.556641624416|55.17604951893|55.17604951893|55.17604951893|54.884500821815|54.877231762387||54.877231762387|54.877231762387|53.830255903113|53.657965276615|53.657965276615|53.657965276615|53.211846794087|53.211846794087|53.211846794087|53.211846794087|53.211846794087|52.790943425451||52.290570430288|52.290570430288|52.290570430288|52.290570430288|52.290570430288|52.290570430288|52.290570430288|52.290570430288|52.290570430288|52.290570430288|52.290570430288|51.206190723323|51.05208517463|51.05208517463|50.952316352074|-52.625146859052|-52.625146859052|-52.625146859052|-53.050162837641|-53.297729807302|-53.297729807302|-54.141922559126|51.791110403995|51.791110403995|51.791110403995|51.791110403995|51.791110403995|51.791110403995|51.508960641613|51.508960641613|51.508960641613|51.508960641613|51.508960641613|51.508960641613|50.621068439208|-54.701164693799|-54.701164693799|-54.701164693799|-54.701164693799|-54.701164693799||-54.701164693799|-54.701164693799|-54.975068508737|-54.975068508737|-54.975068508737|-54.975068508737|-55.616744186208|-56.6686044818|-57.076227202|-57.417869586925|-57.417869586925|-57.417869586925|-57.706885064389|-57.706885064389|-57.706885064389|-58.185428951345|-59.408260008942||-59.408260008942|-59.408260008942|-59.408260008942|-59.486956752285|-59.852173236724|-59.9746354462|-61.282930308061|-62.058808995041|-62.906021608508|-62.906021608508|-62.906021608508|-62.906021608508|-62.906021608508|-62.906021608508|||-62.906021608508|-62.906021608508|-62.906021608508||-62.906021608508||-62.906021608508|-63.662247248928|-64.996941430083|-65.002156847838|-66.896375050275||-66.896375050275|-66.896375050275|-67.869598629701|-67.869598629701|-69.766222056004|-70.056913226018||-71.03497453711|-71.03497453711|-71.03497453711|-71.03497453711||-71.03497453711|-71.03497453711|-71.03497453711||-71.03497453711|-71.072198931615|-71.522465443219
06039|1010692|/equities/kamux-suomi-oy|MSCI_EU_SMALLCAP|-5.428727476021|-5.428727476021|-5.428727476021|-5.428727476021|-5.428727476021|-5.4491415732661|-5.5254350231267|-5.5532610467382|-5.5628772442618|-5.5628772442618|-5.5628772442618|-5.5628772442618|-5.5628772442618|-5.5628772442618|-5.5628772442618|-5.5743077005588|-5.6075642600813|-5.6456269704809|5.2608035317565|5.2608035317565|5.2608035317565|5.2608035317565|5.2608035317565|5.2608035317565|5.2608035317565|5.2608035317565|5.2608035317565|5.2608035317565|5.2608035317565||5.2446310351612|5.2446310351612|5.2446310351612|||5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413||5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.243884936413|5.2132055400045|5.1460616189276|5.0942353758585|5.0141503317899|4.7798890784654|-5.3345771236956|-5.3345771236956|-5.3345771236956|-5.423622337789|-5.423622337789|-5.423622337789|-5.5065805556716|-5.6117826359636|-5.6117826359636|-5.6117826359636|-5.6117826359636|-5.6117826359636|-5.6117826359636|-5.6922584261239|-5.7529340146919|-5.7529340146919|-5.7529340146919|-5.7529340146919|-5.7652798937044|-5.7652798937044|-5.7652798937044|-5.8425331696627|-5.8988576191629|-5.8988576191629|-5.8988576191629|-5.8988576191629|-5.8988576191629|-6.0131752775736|-6.0490838473183|5.6690920965247|5.6690920965247|5.6690920965247|5.6690920965247|5.6690920965247|5.6690920965247|5.6690920965247|5.6690920965247|5.6690920965247|5.6690920965247|5.6690920965247|5.6690920965247|5.6690920965247|5.6690920965247|5.6152441560209|5.6152441560209|5.6152441560209|5.6152441560209|5.6152441560209|5.6152441560209|5.6152441560209|5.6152441560209|5.6152441560209|5.6152441560209|5.6152441560209|5.6152441560209|5.6152441560209|5.6061045128968|5.5970604904125|5.4636785197733|5.1075922301073|5.1075922301073|5.1075922301073|5.1075922301073|5.0037557817118|-5.4282038001857|-5.4282038001857|-5.4282038001857|-5.4282038001857|-5.4282038001857|-5.4282038001857|-5.4282038001857|-5.4282038001857|-5.4555041821623|-5.4791713060962|-5.4836054871421|-5.4836054871421|-5.4836054871421|-5.5068394685168|5.0896197596337|5.0896197596337|5.0896197596337|5.0896197596337|5.0896197596337|5.0896197596337|5.0896197596337|5.0896197596337|5.0896197596337|5.0896197596337|5.0896197596337|5.0686491870951|5.0686491870951|5.0686491870951|5.0686491870951||5.0686491870951|5.0686491870951|5.0686491870951|5.0686491870951|5.0686491870951|5.0686491870951|5.0686491870951|5.0686491870951|5.0686491870951|5.0686491870951|5.0686491870951|5.0686491870951|-5.5830952809197|-5.5830952809197|-5.5830952809197|-5.5830952809197|-5.5830952809197|-5.5987556314739|-5.5987556314739|-5.5987556314739|-5.6558397717247|-5.728155130255|-5.809616877092|-5.9290189494171|-5.9784311962389||-5.9784311962389|-5.9784311962389|-5.9784311962389|5.4239654328798|5.4239654328798|5.4016281527915|5.2698643916887|5.2315160956694|5.192702346062|5.192702346062|5.192702346062|5.192702346062||5.0602448101826|5.0602448101826|5.0602448101826|5.0602448101826|5.0602448101826|5.0602448101826|5.0602448101826|5.0602448101826|5.0602448101826|5.0602448101826|4.9656556960859|4.9656556960859|4.9656556960859|4.9656556960859|||4.9656556960859|4.9656556960859|4.9656556960859|4.9656556960859|4.9656556960859|4.9656556960859|4.9656556960859|4.9656556960859|4.9656556960859|4.9656556960859|4.9656556960859|4.9656556960859|4.9656556960859|4.9656556960859|4.9656556960859|4.9656556960859|4.9656556960859|4.9656556960859|4.9656556960859|4.9656556960859|4.9656556960859|4.9656556960859|4.9656556960859|4.8818396326478|4.8192551426743|4.8192551426743|4.8192551426743|4.8192551426743|4.8192551426743|4.8192551426743|4.8192551426743
06040|989768|/equities/edreams-odigeo-sa?cid=989768|MSCI_EU_SMALLCAP|-7.2301095444957|-7.2301095444957|-7.2301095444957|-7.2301095444957|-7.2301095444957|-7.2301095444957|-7.2301095444957||-7.2301095444957||-7.2491476750422|-7.2491476750422|-7.2546085755084|-7.3186876583173|-7.3186876583173|-7.3186876583173|-7.3186876583173|-7.3186876583173|-7.3665276839501|-7.3665276839501|-7.4755862900688|-7.5784291899948|7.1417452586196||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8919394030065|||5.6332659736707|5.3714066098613||5.1121365198341||-5.373416276293|-5.373416276293||-5.373416276293|-5.373416276293||-5.373416276293|-5.373416276293|-5.373416276293|-5.373416276293||-5.373416276293||-5.373416276293|-5.373416276293||||-5.373416276293|-5.373416276293|-5.373416276293|-5.373416276293||-5.373416276293|-5.373416276293|-5.3826847556752|-5.4546496607112|-5.5379623396955|-5.5379623396955|-5.6649582103184|5.2047182158866|5.2047182158866|5.2047182158866|5.2047182158866|5.2047182158866|5.2047182158866|5.2047182158866|||5.2047182158866|5.2047182158866||5.2047182158866|5.1496868217697|-5.622596976101|-5.622596976101|-5.622596976101|-5.672885547015|-5.7232064250806|-5.7391181261119|-5.80588887481|-5.80588887481|-5.80588887481|-5.9007886666332|-5.9007886666332|-5.9007886666332|-5.9007886666332|-5.9007886666332|-6.0042094144859|5.6178230822328|5.6178230822328|5.6178230822328|5.6178230822328|5.6178230822328|5.6178230822328|5.6178230822328|5.6162377085165|5.6162377085165|5.6162377085165|5.6162377085165
06041|532|/equities/agfa-gevaert|MSCI_EU_SMALLCAP|-1.3148332469843|-1.3148332469843|-1.3148332469843|-1.3148332469843|-1.3148332469843|-1.3148332469843|-1.3148332469843|-1.3148332469843|-1.3148332469843|-1.3148332469843|-1.3148332469843|-1.3148332469843|-1.3148332469843|-1.3148332469843|-1.3402591671306|-1.3482880157186|-1.3539866520248|-1.363540703862|-1.4181563267102|-1.4346181693993|-1.463909116423|-1.4760101272396|-1.4864580474177|-1.4864580474177|-1.4864580474177|-1.4864580474177|-1.4864580474177|-1.4864580474177|-1.4864580474177||-1.4864580474177|-1.4864580474177|-1.4864580474177|||-1.4864580474177|-1.4864580474177|-1.4864580474177|-1.4864580474177|-1.4864580474177|-1.5093224189625|-1.5093224189625|-1.5093224189625|-1.5466749314491|-1.5466749314491|-1.5466749314491|-1.5466749314491|-1.5466749314491|-1.5783054899313|-1.5946117079231|-1.5946117079231|-1.6274574836065|1.4442865614856|1.4442865614856|1.4442865614856|1.4442865614856|1.4442865614856|1.4442865614856|1.4442865614856|1.4442865614856|1.4442865614856|1.4442865614856|1.4442865614856|1.4442865614856|1.4442865614856|1.4442865614856|1.4442865614856|1.4442865614856|1.4442865614856|1.4442865614856|1.4105405547845|-1.5909261188229|-1.5909261188229|-1.5909261188229|-1.5909261188229|-1.5909261188229|-1.6150289797474|-1.6338833377098|-1.6338833377098|-1.6338833377098|-1.6658703536165|-1.6890781886458|-1.738309125887|-1.7880101190526|-1.7951853619336|-1.7951853619336|-1.8128462203426|-1.8128462203426|-1.8128462203426|-1.8128462203426|-1.8799402060424|-1.8806299003449|-1.8806299003449|-1.8992554515034|-1.9456171955698|-1.9556138113243|-1.9556138113243|-1.9739042206057|-1.9823380425515|-2.0134866386588|-2.0250962608319|-2.0378509244612|-2.0378509244612|-2.0378509244612|-2.0819454613981|-2.1214264635757|-2.1214264635757|-2.1339182991137|-2.1843536648872|-2.2046151993145|-2.2123502357656|-2.2365003806413|-2.2619447953238|-2.2731704016048|-2.2731704016048|-2.2731704016048|-2.2731704016048|-2.295744911335|-2.3227720564185|-2.3347467653816|-2.3863851883748|-2.4016793086621|-2.4016793086621|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2998481375891|2.2851089750085|2.261509938853|2.2468068101573|2.2468068101573|2.2468068101573|2.2468068101573|2.2403410119666|2.2233529997036|-2.4420749065335|-2.4420749065335|-2.4420749065335|-2.4420749065335|-2.4420749065335|-2.4420749065335|-2.4420749065335|-2.4420749065335|-2.4452159636619|-2.4452159636619|-2.4819067311952|-2.5049537287559|-2.5049537287559|-2.5049537287559|-2.5049537287559|-2.5366153702036|-2.5845726446858|-2.5853436473154|-2.5853436473154|-2.5853436473154|-2.5853436473154|-2.5853436473154|-2.5967707637441|-2.6228008803937|-2.6470010741125|-2.6761122923836|-2.6808176400907|-2.6808176400907|-2.6939639120905|-2.7465383942192|-2.7465383942192|-2.7465383942192|-2.7680157341614|-2.7680157341614|-2.7680157341614|-2.7680157341614|-2.7680157341614|-2.7680157341614|-2.7680157341614|-2.7680157341614|-2.7680157341614|-2.7680157341614|-2.8107575260711|-2.8107575260711|-2.8107575260711|-2.8107575260711|-2.8107575260711|-2.8107575260711|-2.8208417189466|-2.8301019947117||-2.830113375671|-2.8673481814147|-2.9151089712515|2.6775814578692|2.6775814578692|2.6671993361775|2.6671993361775|2.6606474760216|2.6606474760216|2.6198860145324|2.5884845098647|2.5488717910087|2.5448573956264|2.5287305524364|||2.4883115479697|2.478718108276|2.478718108276|-2.7431962794622|-2.7431962794622|-2.7431962794622|-2.7431962794622|-2.7431962794622|-2.7431962794622|-2.7431962794622|-2.7431962794622|-2.7431962794622|-2.7431962794622|-2.7431962794622|-2.8191068245923|-2.8434521571304|-2.8893912650375|-2.9118236940469|-2.9120262509546|-2.9183624459595|-2.9572375322677|2.7450818261741|2.7450818261741|2.7450818261741|2.7450818261741|2.7450818261741|2.7450818261741|2.7450818261741|2.7450818261741|2.7450818261741|2.7450818261741
06042|27740|/equities/origin-enterprises-plc|MSCI_EU_SMALLCAP|3.3613288213476|3.3613288213476|3.3613288213476|3.3613288213476|3.3613288213476|3.3597008065511|3.3597008065511|3.3457075838832|3.3336484437284|3.3107158878443|-3.3387358091327|-3.3387358091327|-3.3387358091327|-3.3387358091327|-3.3387358091327|-3.3445589451697|-3.3445589451697|-3.4102860028397|3.3743951517353|3.3743951517353|3.3743951517353|-3.4590445103041|-3.4817626621812|-3.4817626621812|-3.4817626621812|-3.4817626621812|-3.4914071986509|-3.5226750317201|-3.5226750317201||-3.5226750317201|-3.5226750317201|-3.5226750317201|||-3.5226750317201|-3.5226750317201|-3.5226750317201|-3.5226750317201|-3.5226750317201|-3.5363055802037|-3.5606984298232|-3.5606984298232|-3.5844493884513|3.4486608297232|3.4486608297232|3.4486608297232||3.4486608297232|3.4486608297232|3.4486608297232|3.4486608297232|3.4486608297232||3.4486608297232|3.4486608297232|3.3986608486047|3.3874009428941|3.374889936549|3.2780288088129||3.1688864482559||-3.2473333013012|-3.2473333013012|-3.2476402534328||-3.3095448031781||-3.3435452544569|-3.3435452544569|-3.3435452544569||-3.3435452544569|-3.3435452544569|-3.3435452544569|-3.3435452544569|-3.3797202600239|-3.4318492559591|-3.4347567986557|-3.4680129544855|3.2336425957881|3.2336425957881|3.2336425957881|3.2336425957881|3.1937723819368|3.1937723819368||3.192413191437|3.159292409007|3.159292409007||3.1283263047431|3.1283263047431|3.1283263047431|3.0766059874388|3.0766059874388|3.0766059874388|3.0766059874388|-3.2975311307097|-3.2975311307097|-3.2997144359113||-3.3145066453016|-3.3145066453016|-3.3145066453016|-3.3145066453016|-3.3629940034059|-3.3754478164412|-3.4101859141165|3.2647144796199|3.2647144796199|3.2647144796199|3.2647144796199|3.1926028465503|3.1740031215078|3.1460896828306|3.1460896828306|3.1460896828306||3.1460896828306|3.1460896828306||3.1460896828306|3.1418689863033|3.1249178533364|3.1185139496886|3.1185139496886|3.1181654251498|3.1181654251498|3.1181654251498|3.1181654251498|3.1181654251498|3.1181654251498|3.1181654251498|3.1151305477797|-3.2998548303512|-3.339222064114|-3.3656834391492|-3.3759299282385|-3.4303867732366|-3.4303867732366|-3.4303867732366|3.3173510313163|3.3173510313163|3.3173510313163|3.3173510313163|3.3173510313163|3.3173510313163|3.3173510313163|3.3173510313163|3.3173510313163|3.3024188942523|3.0998204622899|-3.3344542820471|-3.3344542820471|-3.3809457972334|-3.4500661856213|-3.4500661856213|-3.4641234991207|-3.4641234991207|-3.4641234991207|-3.4735037880093|-3.4927819919751|-3.5475355201481|-3.5505376634183|-3.5505376634183|-3.5756590826846|-3.6663923907652|-3.6787243989463|-3.6787243989463|-3.6787243989463|-3.6787243989463|-3.6787243989463|-3.7007311405625|-3.7007311405625|-3.7007311405625|-3.8160449906201|-3.8160449906201|-3.8160449906201|-3.8160449906201|-3.8160449906201|-3.8835740467171|-3.8835740467171||-3.934360095777|-3.9463446900997|-3.9476350436531|-3.9476350436531|-3.9476350436531|-3.9777337138216|-3.9777337138216|-3.9777337138216|-3.9777337138216|-3.9874819190812|-4.0365753757125|-4.0365753757125|-4.0365753757125|-4.0365753757125||-4.0365753757125|-4.0610104785104|-4.0722338342821|-4.0899985525515||-4.091973481049|-4.091973481049|-4.1004923604091|-4.1004923604091|-4.1004923604091|-4.1004923604091|-4.1004923604091|-4.1004923604091|-4.1004923604091|-4.1004923604091|-4.1004923604091|-4.1004923604091|-4.1402059950387|-4.1645282681292|||-4.2207592522111|-4.2663561987541|-4.2663561987541|-4.3530990997577|-4.3542808860124|-4.3542808860124|-4.3542808860124|-4.3576100920176|-4.3576100920176|-4.3576100920176|-4.3576100920176|-4.3576100920176|-4.3767732618623|-4.3950581693013|-4.3950581693013||-4.3950581693013|-4.3950581693013|-4.3950581693013|-4.3950581693013|-4.3950581693013|-4.3950581693013|-4.3950581693013|-4.3950581693013|-4.3950581693013|-4.3950581693013|-4.3950581693013|4.3018686632195|4.3018686632195|4.2475971352221|4.2475971352221
06043|1167757|/equities/meltwater-bv|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-17.980986782926|-18.344429012822|-18.413255158052|-19.227505091147|17.769994122765|17.549437795504|17.506596974117|17.501219250076|17.453020812531|17.428356543138|17.367062134825|17.310907777395|17.310907777395|17.310907777395|17.264341707854|17.202046787108|17.164496222431|17.101662202339|17.036291170629|16.97699032946|16.892766752988|16.825296710101|16.765330339104|16.712892304877|16.712892304877|16.712892304877|16.712892304877|16.712892304877|16.712892304877|16.712892304877|16.712892304877|16.712892304877|16.712892304877|16.712892304877|16.712892304877|16.712892304877|16.712892304877|16.712892304877|16.712892304877|-18.548150474401|-18.548150474401|-18.548150474401|-18.548150474401|-18.548150474401|-18.548150474401|-18.548150474401|-18.548150474401|-18.548150474401|-18.548150474401||17.355450317849|17.355450317849|17.355450317849|17.355450317849|17.355450317849|17.355450317849|||17.355450317849|-17.960742950157|-17.960742950157|-17.960742950157|-17.960742950157|-17.960742950157|-17.960742950157|-17.960742950157|-17.960742950157|-18.027733531612|-18.027733531612||-18.027733531612|17.553629646679|17.536271637335|17.536271637335|17.488635771423|17.480705412394|17.446340410981|17.39093276425|17.37910535889|17.37910535889|17.37910535889|17.371227879846|17.340253348178|17.314725870365||||17.254845965637|17.254845965637|17.206688844254|17.206688844254|17.206688844254|17.206688844254|17.206688844254|17.206688844254|17.206688844254|17.206688844254|17.206688844254|17.206688844254|17.206688844254|17.206688844254|17.206688844254|17.206688844254|17.206688844254|17.206688844254|17.206688844254|17.206688844254|17.206688844254|17.206688844254|17.206688844254|17.206688844254|17.206688844254|17.206688844254|17.206688844254|17.206688844254|17.206688844254|17.206688844254
06044|29870|/equities/juventus-footbal-club-spa|MSCI_EU_SMALLCAP|2.1913376910696|2.1913376910696|2.1913376910696|2.1913376910696|-2.4204382429435|-2.4204382429435|-2.4204382429435|-2.4204382429435|-2.4204382429435|-2.4391813554051|-2.4658125018281|-2.4888472529696|-2.5947589722738|-2.5947589722738|-2.6294266876761|2.4869224762166|2.4869224762166|2.4869224762166|2.4869224762166|2.4869224762166|2.4869224762166|2.4869224762166|2.4869224762166|2.4869224762166|2.4869224762166|2.4869224762166|2.4869224762166|2.4869224762166|2.4869224762166||2.4869224762166|2.4869224762166|2.4869224762166|||2.4869224762166|2.4869224762166|-2.5968746860495|-2.5968746860495|-2.5968746860495|-2.5968746860495|-2.6000831347561|-2.6083145518939|-2.6096013247019|-2.6096013247019|-2.6096013247019|-2.6096013247019|-2.6185874770667|-2.6185874770667|-2.6185874770667|-2.6185874770667|-2.6185874770667|-2.6293916930723|-2.6293916930723|-2.6293916930723|-2.6293916930723|-2.6293916930723|-2.6581020476606|-2.6597799859871|-2.6697555606486|-2.6732839682501|-2.696982182706|-2.7170724056067|-2.7170724056067|-2.7170724056067|-2.7170724056067|-2.7326360567745|-2.7411466642999|-2.7411466642999|-2.7411466642999|-2.7411466642999|-2.7411466642999|-2.7411466642999|-2.7411466642999|-2.7548294779088|-2.7670328348241|-2.7908143036191|-2.8109404137275|-2.8109404137275|-2.8109404137275|-2.8109404137275|-2.8286003459981|-2.8646671098129|-2.8794079667613|-2.8922309882426|-2.8958709639907|-2.8958709639907|-2.8958709639907|-2.8958709639907|-2.8958709639907|-3.0831898762782|-3.1487665125617|-3.18318498895|-3.2197611151518|-3.2751789952187|-3.2938258339922|-3.2938258339922|-3.3090287634576|-3.3338096482715|-3.3700108244641|-3.4182341446064|-3.4524824475339|-3.4772028498176|-3.4850030268037|-3.4852255941324|-3.4926068967586|-3.4926068967586|-3.4926068967586|-3.4926068967586|-3.4926068967586|-3.4926068967586|-3.5478965249333|-3.6298851267798|-3.7413167176758|3.3866089540604|3.3866089540604|3.3804544031491|3.375171575267|3.3684128493279|3.2943476935459|3.2830530162468|3.2498365371111|-3.482195922961|-3.482195922961|-3.482195922961|-3.482195922961|-3.482195922961|-3.482195922961||-3.482195922961|-3.482195922961|-3.482195922961|-3.482195922961|-3.482195922961|-3.55171099223|-3.55171099223|-3.6060122838429|3.3153241723881|3.3153241723881|3.3153241723881|3.3153241723881|3.3153241723881|3.3153241723881|3.3153241723881|3.3153241723881|3.3153241723881|3.3153241723881|3.3153241723881|3.3153241723881|3.3153241723881|3.3153241723881|3.3153241723881|3.3153241723881|3.3153241723881|3.3153241723881|3.3153241723881|3.3153241723881|3.3153241723881|3.2438046766769|3.2203062204854|3.2203062204854|3.2203062204854|3.2203062204854|3.2203062204854|3.2203062204854|3.2203062204854|3.2084598276432|3.2084598276432|3.2084598276432|3.2084598276432|3.2084598276432|3.2084598276432|3.2084598276432|3.1356220216018|3.0949654748977|3.0949654748977|3.0244061340823|2.9572291628006|2.93358780449|2.9019865890936|2.8790961261806|2.763440224442|-3.0994577144504|-3.0994577144504|-3.0994577144504|-3.0994577144504|-3.0994577144504|-3.0994577144504|-3.0994577144504|-3.0994577144504|-3.130953004506|-3.1406445688382|-3.1406445688382|-3.1406445688382|-3.1847163114697|-3.1996847560836|-3.217872189297|-3.217872189297|-3.217872189297|-3.217872189297|-3.217872189297|-3.217872189297|-3.3085791850637|-3.3085791850637||-3.3085791850637|-3.3399769094863|-3.4820854429049|-3.648539265399|3.2946265415825|3.2946265415825|3.2946265415825|3.220918385682|3.151020439132|3.0765282312693|3.0765282312693|3.0765282312693|3.0765282312693|3.0765282312693|||3.0765282312693|3.0765282312693|3.0765282312693|3.0000748164795|3.0000748164795|3.0000748164795|3.0000748164795|3.0000748164795|3.0000748164795|3.0000748164795|3.0000748164795|3.0000748164795|3.0000748164795|3.0000748164795|3.0000748164795|3.0000748164795|3.0000748164795|3.0000748164795|3.0000748164795|3.0000748164795|2.9790831017651|2.9595368888818|-3.236706532974|-3.236706532974|-3.236706532974|-3.236706532974|-3.2681183836405|-3.2729643027848|-3.2729643027848|-3.2729643027848|-3.2729643027848
06045|989893|/equities/piaggio---c-spa?cid=989893|MSCI_EU_SMALLCAP|3.0868925782536|3.0868925782536|3.0289916961827|3.0133673997858|3.0133673997858|3.0133673997858|3.0133673997858|3.0133673997858|3.0133673997858|3.0133673997858|3.0133673997858|2.9916304848965|2.9770338030188|2.940482030481|2.9305552661313|2.9305552661313|2.9305552661313|2.9305552661313|2.9305552661313|2.9062836103852|-2.9771899815727|-2.9771899815727|-2.9771899815727|-2.9771899815727|-2.9771899815727|-2.9771899815727|-2.9771899815727|-2.9771899815727|-3.0440444544873||2.9293950314962|2.9266056612292|2.9054637842167|||2.9054637842167||2.8844041882609|2.8505046035023|2.8327587711923|2.8327587711923||2.7551764236681|2.7539931707955|2.7539931707955|2.7539931707955|2.7539931707955|2.7469923687618|2.7290471739946|2.6959413629305|-2.7500724697393|-2.7500724697393|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735||-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.757967728735|-2.8072974089792|-2.8248486126415|-2.8248486126415|-2.9636095723567|-3.002455031547|-3.0375055600902|-3.055784072004|-3.0571407495731|-3.0571407495731|-3.0771022094047|-3.0771022094047|-3.0771022094047|-3.0771022094047|-3.0951135437529|-3.110403899886|-3.1207821419259|-3.2081468425879|-3.2162832956907|-3.2162832956907|-3.2162832956907|-3.2162832956907|-3.2162832956907|-3.4090925831923|-3.4816028828234|-3.5150588215292|-3.5283811049329|-3.5283811049329|-3.5577568297769|3.4710293066599||3.4710293066599||3.4710293066599|3.4710293066599|3.4710293066599|3.4710293066599|3.4710293066599|3.4667547159833|3.4516167389733|3.4516167389733|3.4516167389733|||-3.4975034745336|-3.4975034745336|-3.4975034745336|-3.4975034745336|-3.4975034745336||-3.4975034745336|-3.4975034745336||-3.4975034745336|-3.5221149426699|3.3997263374794|3.3997263374794|3.3997263374794|3.3997263374794|3.3997263374794|3.3997263374794||3.3997263374794|3.3997263374794|-3.6045962813912|-3.6045962813912|-3.6045962813912|-3.6246929496672|-3.6246929496672|-3.6302699082589|-3.6492998857736|-3.6662715520682|-3.6662715520682|-3.6716350279718||-3.7283394673318|-3.7283394673318|-3.7588772088124|-3.7678635683141|-3.7817929283869|-3.8034364400187|3.7430722068804|3.7430722068804|3.7430722068804|3.7028579525437||3.6564249029213|||3.6564249029213|3.6564249029213||3.6564249029213|3.6564249029213|3.6564249029213|3.6425831572274|3.6149813219419|-3.758177058434|-3.758177058434|||||-3.758177058434||-3.758177058434||3.6203721365982||3.6203721365982|3.6203721365982|||3.6203721365982|||-3.7969250420574||-3.7969250420574||-3.7969250420574|-3.8125833118231|-3.8453148034183|||-3.9184609283968|||||-3.9626788022302|-3.9957542686752|-4.0472823943353|||3.9496265677198|3.9496265677198|3.9129420396175|3.9129420396175|3.9129420396175||3.9129420396175|3.9129420396175|||3.9129420396175|3.9129420396175|3.9129420396175|-4.0248264749569|-4.0248264749569|-4.0248264749569|-4.0248264749569|-4.0248264749569|-4.0248264749569|-4.0248264749569|-4.0248264749569|-4.0248264749569|-4.0248264749569|-4.0248264749569|-4.037751577488|-4.0604155409378|-4.0604155409378|-4.0630173934877|-4.080849079863|3.9222998816564|3.9222998816564|3.9222998816564||3.9222998816564|3.9222998816564|3.9222998816564|3.9207219502213|3.8798023220436|3.8548357350447|3.8271509125076|3.7963899985775
06046|14161|/equities/saras-spa|MSCI_EU_SMALLCAP|1.6326659329177|-1.7310850520952|-1.7310850520952|-1.7310850520952|-1.7310850520952|-1.7310850520952|-1.7641221969242|-1.7697747182974|-1.8039440592272|1.5952708833881|1.5952708833881|1.5952708833881|1.5952708833881|1.5952708833881|1.5471964513571|1.5471964513571|1.5471964513571|1.5471964513571|1.4991070667142|-1.6438726897551|-1.6438726897551|-1.6438726897551|-1.6438726897551|-1.6438726897551|-1.6438726897551|1.5039838652691|1.5039838652691|1.5039838652691|1.5039838652691||1.5039838652691|1.5039838652691|1.5039838652691|||1.4915098924196|1.4717009701565|1.4717009701565|1.4717009701565|1.4717009701565|1.4717009701565|1.4717009701565|1.4717009701565|1.4717009701565|1.4458065538754|1.4097295634338|1.3916969657912|1.3916969657912|1.3877166263216|1.3877166263216|1.3877166263216|1.375296293801|1.3524403231077|1.3456837487147|1.3307874348346|1.3281265360563|1.3281265360563|1.3213350289894|1.3148444354349|1.3075216147429|1.2682470512661|1.2682470512661|1.2682470512661|1.2621220509167|1.2621220509167|1.2621220509167|1.2621220509167|1.2621220509167|1.2621220509167|1.2621220509167|1.2621220509167|1.2621220509167|-1.3842506219149|-1.3842506219149|-1.3842506219149|-1.3842506219149|-1.3842506219149|-1.3842506219149|-1.4047081707353|-1.4047081707353|-1.4047081707353|-1.4047081707353|-1.4047081707353|-1.4047081707353|-1.4047081707353|-1.4047081707353|-1.4047081707353|-1.4047081707353|-1.4047081707353|-1.4047081707353|-1.4047081707353|-1.4047081707353|-1.4185090394412|-1.4663711953598|-1.467124245397|1.3119433583658|1.3119433583658|1.3119433583658|1.3119433583658|1.3119433583658|1.3119433583658|1.2529926434536|1.2420196152814|1.2414164684554|1.2414164684554|1.2414164684554|1.2414164684554|1.2414164684554|1.2414164684554|1.2414164684554|1.2414164684554|1.2414164684554|1.2414164684554|1.2414164684554|1.2414164684554|1.2414164684554|1.2414164684554|1.2414164684554|1.2138516530219|1.1580851458645|-1.2786062693894|-1.2786062693894|-1.2786062693894|-1.2786062693894|-1.2786062693894|-1.2786062693894|-1.2786062693894|-1.2786062693894||-1.2786062693894|-1.2786062693894|-1.2786062693894|-1.2786062693894|-1.2786062693894|-1.3143299343409|-1.3143299343409|-1.3143299343409|-1.3365903591948|1.1992141488607|1.1992141488607|1.1992141488607|1.1992141488607|1.1992141488607|1.1992141488607|1.1742657294334|1.1582674506043|1.1452693677318|1.1450578797963|1.1450578797963|1.1450578797963|1.1450578797963|1.1450578797963|1.1450578797963|1.1450578797963|1.1450578797963|1.1450578797963|1.1450578797963|1.0777309856047|-1.1577514925487|-1.1577514925487|-1.1577514925487|-1.1577514925487|-1.1577514925487|-1.1577514925487|-1.1577514925487|-1.1670850160925|-1.1848167052102|-1.1953796402427|-1.1964773818092|-1.2076137313397|-1.2227653076419|-1.2250747032046|-1.2250747032046|-1.2250747032046|-1.2250747032046|-1.2250747032046|-1.2250747032046|-1.2250747032046|-1.2250747032046|-1.2250747032046|-1.2250747032046|-1.2250747032046|-1.2250747032046|-1.2520830705298|-1.2752969459414|-1.2752969459414|-1.2861984517838|-1.2861984517838|-1.2861984517838|-1.2867483128735|1.1203631889147|1.1203631889147|1.109009531698|1.109009531698|1.109009531698|1.0923546449052|-1.2365063452389|-1.2365063452389|-1.2365063452389|-1.2365063452389|-1.2365063452389|-1.2365063452389|-1.2480070683323|-1.2832578788159||-1.2865087268483|-1.3082319628013|-1.3358132387546|-1.3427647247742|-1.3654052234171|-1.3760058257842|-1.3941453798904|-1.4137448783598|-1.4324665131262|-1.4605739185204|-1.4774154434591|-1.4866838731136|-1.4935931605063|-1.5128257056035|||-1.5138063452815|-1.5445131542152|-1.5445131542152|-1.5445131542152|-1.5445131542152|-1.5445131542152|-1.5445131542152|-1.5445131542152|-1.5445131542152|-1.5445131542152|-1.5445131542152|-1.5445131542152|-1.5445131542152|-1.5445131542152|-1.5445131542152|-1.5445131542152|-1.5445131542152|-1.5445131542152|-1.5445131542152|-1.5720146234241|-1.5752983827247|-1.5752983827247|-1.5752983827247|-1.5752983827247|-1.5752983827247|-1.5752983827247|-1.5752983827247|-1.5752983827247|-1.5828037216547|-1.5976429928544|-1.5994235035817
06047|1116048|/equities/samhallsbyggnadsbolaget-i-d|MSCI_EU_SMALLCAP|-5.468114392495|-5.468114392495|-5.90640475191|4.6322380857437|4.6322380857437|4.6322380857437|4.6322380857437|4.6322380857437|-5.6950654773165|-5.6950654773165|-5.6950654773165|-5.6950654773165|-5.6950654773165|-5.7467947832136|-5.8350496944882|-5.882055116704|-6.0549695474754|4.9685015991018|4.9685015991018|4.9685015991018|4.9685015991018|4.9685015991018|4.9685015991018|4.9685015991018|4.9685015991018|4.9685015991018|4.9685015991018|4.9685015991018|4.9685015991018||4.9685015991018|4.9685015991018|4.9685015991018|||4.8647084442619|4.8647084442619|4.8647084442619|4.8647084442619|4.6301786832853|4.6301786832853|4.6301786832853|4.1185319879368|4.0452701833289|4.0452701833289|4.0452701833289|3.7649668881673|3.4542410847632|3.3237124015984|3.2313469306294|3.1376120421279|3.1376120421279|3.1376120421279|3.1376120421279|3.1376120421279|3.1376120421279|3.1376120421279|3.1217691400901|3.1217691400901|3.1217691400901|3.1217691400901|3.1217691400901|3.1217691400901|3.1217691400901|3.1217691400901|3.1217691400901|3.1217691400901|-3.8744019041428|-3.8744019041428|-3.8744019041428|-3.8744019041428|-3.8744019041428|-3.8744019041428|-3.8744019041428|-3.8744019041428|-3.9014899625171|-3.9014899625171|-3.960155475337|-3.9652283591239|-4.0075350801405|-4.0075350801405|-4.1038167388634|-4.1942963369904|-4.2853848280971|-4.3768720430869|-4.5226912678103|3.6168173965933|3.6168173965933|3.6168173965933|3.6168173965933|3.6168173965933|3.6168173965933|3.6168173965933|3.6168173965933|3.6168173965933|3.4855514026639|3.4855514026639|3.4855514026639|3.4653165371032|3.4653165371032|-3.6496483583349|-3.7288727671873|-3.7288727671873|-3.7288727671873|-3.8281921314941|-3.9316752810226|-3.9316752810226|-4.0724726538907|-4.1611521278955|-4.1611521278955|-4.1611521278955|-4.1611521278955|-4.1611521278955|-4.1611521278955|-4.1611521278955|-4.1611521278955|-4.1611521278955|-4.1611521278955|-4.1611521278955|-4.1611521278955|-4.1611521278955|-4.3055022066542|-4.3232187687258|-4.3232187687258|-4.7050765817805|-4.8589894189565|-4.8589894189565|-4.8709325011272|-4.9434047553946|-4.9434047553946|-4.9434047553946|-4.9434047553946|-4.9434047553946|-4.9434047553946|-5.0386166808792|-5.2009277915008|-5.2009277915008|-5.2541977139587|-5.4854973656463|-5.6061639634026|-5.8110155360845|-6.0751283187499|-6.1518094030608|-6.1816215479362|-6.2485793126941|4.6844851932489|4.6844851932489|4.6844851932489|4.6844851932489|4.6844851932489|4.6844851932489|4.6844851932489|4.6844851932489|4.408650261557|4.3147227569817|4.1789139955573|4.0213490558258|-5.3894214968853|-5.3894214968853|-5.3894214968853|-5.3894214968853|-5.3894214968853|-5.3894214968853|-5.3894214968853|-5.3894214968853||-5.3894214968853|-5.7954128297361|-6.2056252991924|-6.4457505318599|-6.7975560926813|-6.9375409743813|-6.9375409743813|-6.9375409743813|-6.9375409743813|-6.9375409743813|-6.9375409743813|-6.9375409743813||-6.9375409743813|-6.9375409743813|-6.9375409743813|-7.5857676291496|-8.7968528827065|-9.4355033856889|-9.738781370748|-10.170315768662|-10.170315768662|-10.170315768662|-10.170315768662|-10.170315768662||-10.838906264242|-11.171711500902|-11.171711500902|-11.171711500902|-11.171711500902|-12.180310439204|-12.180310439204|-14.847122827211|-15.841540808343|-15.841540808343|-16.338378847598|-17.340976014136||-17.452554746786|-17.452554746786|-17.452554746786|-17.452554746786|-17.452554746786|-17.452554746786|-17.452554746786|-17.452554746786|-17.452554746786|-17.452554746786|-17.452554746786|-17.452554746786|-17.452554746786|-17.452554746786|||-17.452554746786|-17.452554746786|-17.452554746786|-17.452554746786|-17.452554746786|-17.452554746786|-17.452554746786|-17.452554746786|-17.463394160977|-17.654327070173|-17.790919475485|-18.328799226471|-18.886479810662|-18.886479810662|-19.438866990349|-19.706518272053|-19.915021688288|-20.407248110616|-20.407248110616|-20.572498104134|-20.920552541988|-21.044502790523|-21.390266523289|-21.390266523289|-21.390266523289|-21.390266523289|-21.390266523289|-21.390266523289|-21.390266523289|-21.438481465819|-21.438481465819
06048|989726|/equities/biesse-spa?cid=989726|MSCI_EU_SMALLCAP|-12.182506714968|-12.182506714968|-12.182506714968|-12.285284901888|11.954370461827|11.954370461827|11.872864654188|11.872864654188|11.805219181179|11.805219181179|11.805219181179|11.805219181179|-12.206310224593|-12.206310224593|-12.206310224593|-12.206310224593|-12.206310224593|-12.206310224593|-12.31728924652|11.931309348025|11.931309348025|-12.392314225373|-12.392314225373|||-12.392314225373|-12.392314225373|-12.588682631582|12.141463990642|||||||12.016071049851|11.628651770299|11.628651770299|11.628651770299|11.628651770299||11.477946820463|11.039131306088||11.039131306088|10.977632869427|10.977632869427|10.977632869427|10.977632869427|10.977632869427||10.977632869427|10.977632869427|10.914534044833|10.914534044833|10.914534044833|10.914534044833|10.914534044833|10.914534044833|10.914534044833|10.914534044833|10.914534044833|10.914534044833|10.715593285661|10.466770855697||10.424190009206|10.239655296636|9.8811167108578|9.8811167108578|||||-10.29986949899|-10.427077091824|-10.610086111107|-10.794539667808||-10.808012240271|-10.808012240271|-11.177791534905|-11.287545825645|-11.397273012449|-11.488906908128|-11.488906908128|-11.488906908128|||-11.488906908128|-11.488906908128|||-11.488906908128|-11.488906908128|-11.488906908128|-11.488906908128|-11.488906908128||-11.797674020234||-11.861304636469|-12.092968541004|-12.092968541004|-12.248298465784|-12.474220818475|-12.583022879445|-12.602247766745||||||12.206723979455|12.206723979455|12.206723979455|12.114138447953|11.931820537992|||11.880192597635|11.880192597635|11.880192597635||11.830769256229||11.648632742161|-12.006402044146||-12.006402044146|-12.006402044146|-12.067334909456|-12.067334909456|-12.067334909456|-12.354816881834|11.726067678838|11.726067678838|11.726067678838|11.65899459906|11.65899459906||11.65899459906|11.65899459906||11.65899459906|11.65899459906|11.612215805799|-11.889424623346|-11.889424623346|||-11.905987413626|||-11.905987413626||-11.905987413626|-12.03998624826|-12.089545931064|-12.089545931064|-12.089545931064|-12.089545931064|-12.089545931064||-12.089545931064|-12.089545931064|-12.161717641843|-12.290797273861||-12.459219341529||11.953309965413|11.953309965413||-12.327433638792|-12.369862124396|-12.369862124396|-12.369862124396|-12.369862124396|-12.369862124396||-12.369862124396|-12.369862124396|-12.532977495017||-12.532977495017|-12.54386415462|-12.762627283514|-12.919806518262|-12.919806518262|-12.919806518262|-12.919806518262|-12.919806518262|-13.014229816535|-13.201366259367|-13.276518214312|-13.671072056959|-13.671072056959|-13.834524528925||-14.105136300235||-14.105136300235|-14.105136300235||-14.225710814772|-14.225710814772||-14.225710814772|-14.225710814772|-14.253567529583||-14.601742030144|-14.631934855779|-14.638817070148||-14.739796689508|-14.915885134271|-15.075983387156||||-15.198314991178|-15.533683024713|-15.559092109809|-15.577880507718|-15.613200856591|-15.698237974032|-15.698237974032|-15.698237974032|-15.698237974032||-15.698237974032|-15.698237974032|-15.698237974032|-16.118041708055|-16.575046594477|-16.689495995681|16.296115395051|-16.857094768438|-17.287327028815|-17.454807415609|-17.548675050343|-17.635347893083|-17.635347893083|-17.635347893083|-17.635347893083|16.737946666784|16.29049625828|16.15888394729|15.874116760905|15.874116760905
06049|1167617|/equities/renewcell-ab|MSCI_EU_SMALLCAP|-8.7653661783839|-8.7653661783839|-8.9812401462821|-9.5444334799744|-10.02631474145|8.1644281331793|8.1644281331793|8.1644281331793|8.1644281331793|7.9596424570895|7.5396022257117|7.0662247800063|7.0546937676746|7.0407709250272|7.0391898298065|7.0142595453789|7.0142595453789|7.0142595453789|7.0142595453789|7.0142595453789|7.0142595453789|7.0142595453789|7.0142595453789|7.0142595453789|-9.9080055675153|-9.9080055675153|-9.9080055675153|-9.9080055675153|-9.9080055675153||-9.9080055675153|-9.9080055675153|-9.9080055675153|||-9.9080055675153|-9.9080055675153|-9.9080055675153|-9.9080055675153|-9.9080055675153|-9.9080055675153|-9.9080055675153|-9.9080055675153|-10.185839542773|-10.494266387519|-10.918446051114|-10.918446051114|-10.952834493134|-10.952834493134|-11.501760675083|-11.668950851866|-11.668950851866|-11.668950851866|-11.668950851866|-11.668950851866|-11.668950851866|-11.668950851866|-11.668950851866|-12.118834478003|-13.576204386401|-14.291894373019|-14.84377128186|-15.3628037425|-15.3628037425|-15.828670975468|-16.005745619427|-16.343050605601|-17.338945051636|-18.992994675599|-19.411437521828|-19.411437521828|-19.411437521828|-19.411437521828|-19.411437521828|-19.411437521828|-19.411437521828|-19.411437521828|-20.883541675025|-22.010602177971|-22.797613344582|-23.281237401336|-24.093319166335|-27.58841020601|-30.223789077522|-33.103654602636|-46.657949901807|-63.831055404067|-65.326172883113|-66.437413382088|-68.655459271046|-70.539895418212|-70.539895418212|-70.539895418212|-74.308219038695|-75.487267737158|-75.487267737158|-75.487267737158|-78.277515893256|-78.705574571065|-79.939529590002|-81.755031351901|-82.88614374251|-84.792940204351|-86.628268419602|-86.663566510214|-86.663566510214|-86.663566510214|-86.663566510214|-88.259517581743|-88.982799432324|-89.494773756184|-90.96919492739|74.165493336193|74.165493336193|74.165493336193|74.165493336193|74.165493336193|72.04776969538|69.544782092368|69.544782092368|65.73586254892|-76.774989255886|-76.774989255886|-76.774989255886|-76.774989255886|-76.774989255886|-76.805541498374|67.304295134668|67.304295134668|67.304295134668|67.304295134668|67.304295134668|67.304295134668|67.304295134668|67.304295134668|67.304295134668|67.304295134668|67.304295134668|65.7381059595|63.152599563821|63.152599563821|-74.514602070945|-74.514602070945|-74.514602070945|-74.514602070945|-74.514602070945|-74.514602070945|-74.514602070945|-74.514602070945|-78.577338516599|-80.099821845565|-81.727579743635|71.205089484643|71.205089484643|71.205089484643|71.205089484643|71.205089484643|71.205089484643|71.205089484643|71.205089484643|71.205089484643|71.205089484643|71.205089484643|71.205089484643|71.205089484643||71.205089484643|71.205089484643|71.205089484643|71.205089484643|71.205089484643|71.205089484643|71.205089484643|71.205089484643|71.205089484643|71.205089484643|71.205089484643|68.919544549994||-82.156009875745|-82.156009875745|-82.156009875745|-82.156009875745|-83.695570428074|71.906829118284|71.906829118284|71.906829118284|71.906829118284|71.906829118284|71.906829118284|71.906829118284||71.906829118284|71.906829118284|71.906829118284|71.906829118284|71.906829118284|71.906829118284|71.906829118284|71.906829118284|71.724252117511|-83.499947877068|-83.499947877068|-83.499947877068||-83.499947877068|-83.499947877068|-83.499947877068|-83.499947877068|-83.499947877068|-83.499947877068|-84.308279403203|-85.375865494933|-87.434488546655|-87.434488546655|-87.434488546655|-87.499425954074|-88.810477436086|-92.144107569025|||-92.144107569025|-92.493453702183|-94.214968095248|-94.214968095248|-94.214968095248|-94.214968095248|-94.214968095248|-94.591633251447|-95.075555610748|-95.075555610748|-95.075555610748|-97.022837956848|-97.316173370086|-97.316173370086|-97.316173370086|-97.316173370086|-98.720747849901|-99.58971796826|-99.971907412514|-100.04656514802|-101.35451835701|-102.39069783592|-102.39069783592|-102.39069783592|-102.39069783592|-102.39069783592|-102.39069783592|-102.39069783592|-102.39069783592|-102.39069783592|-102.39069783592
06050|989700|/equities/attendo-international-publ-ab?cid=989700|MSCI_EU_SMALLCAP|-41.222959185405|-41.222959185405|-41.222959185405|-41.222959185405|-41.50606690597|-42.20987488516|39.159330207934|39.159330207934|39.159330207934|39.159330207934|37.790921987019|37.538172561105|37.538172561105|37.503611001183|37.503611001183|37.032126422508|37.032126422508|37.032126422508|37.032126422508|37.032126422508|35.301780059971|35.301780059971|35.301780059971|35.301780059971|35.301780059971|34.857403870673|34.857403870673|34.857403870673|34.857403870673||34.857403870673|34.857403870673|34.857403870673|||34.857403870673|34.774970232665|34.774970232665|34.774970232665|34.633173161597|34.633173161597|-35.244563576165|-35.244563576165|-35.244563576165|-35.777419913703|-35.777419913703|-35.777419913703|-36.268094865137|-36.268094865137|-36.268094865137|-36.268094865137|-36.268094865137|-36.268094865137|-36.268094865137|-36.606217534072|-37.389129805042|35.797740765314|35.797740765314|35.797740765314|35.797740765314|35.797740765314|35.797740765314|35.797740765314|35.178046990215|35.120052338506|35.08339034282|35.040751031924|35.040751031924|35.040751031924|35.040751031924|34.078614716054|33.792905918229|32.847672691464|31.981858825816|31.404841317218|30.506490377896|29.798972088604|29.798972088604|29.798972088604|27.960819463921|27.960819463921|27.960819463921|27.960819463921|27.960819463921|27.960819463921|27.960819463921|27.960819463921|27.960819463921|27.960819463921|27.960819463921|27.960819463921|27.960819463921|27.960819463921|27.960819463921|27.960819463921|-29.600384500029|-29.600384500029|-29.600384500029|-29.800427942809|-30.023374356596|-30.023374356596|-30.023374356596|-30.023374356596|-30.023374356596|-30.423193814322|-30.671881863326|-30.701705422483|-30.701705422483|-31.139672348325|-31.237414648604|-31.528792913833|-31.647548419545|-32.024226006677|-32.024226006677|-32.024226006677|-32.024226006677|-32.024226006677|-32.024226006677|-32.024226006677||-32.024226006677|-32.024226006677|-32.024226006677|-32.024226006677|-32.024226006677|-32.024226006677|-32.024226006677|-32.024226006677|-32.024226006677|-32.265806843628|-32.854229372728|-33.06176491577|-33.06176491577|-33.293627747767|-33.509482067462|-33.509482067462|-33.509482067462|-33.934424366814|-34.399360195644|-34.84206752407|-35.059518598047|-36.052242039008|-36.449127816617|-36.449127816617|-36.449127816617|-36.449127816617|33.777637429305|33.569597609913|33.099550229615|32.207834224244|32.010164213205|32.010164213205|31.455739498165|31.359791856444|31.359791856444|-33.020312734477|-33.020312734477|-33.020312734477|-33.020312734477|-33.020312734477|-33.020312734477|-33.020312734477|-33.020312734477|-33.088680739792|-33.75297821406||-33.782754774927|-33.790283066298|-34.383647766671|-34.826994921994|-34.826994921994|-34.826994921994|-34.826994921994|-34.826994921994|-34.962771762556|-35.121158087795|-35.121158087795|-35.121158087795||-35.121158087795|-35.121158087795|-35.121158087795|-35.312399825062|-35.445025337912||-35.445025337912|-35.445025337912|-35.445025337912|-35.445025337912|33.352710214884|33.352710214884||33.352710214884|33.352710214884|33.352710214884|33.352710214884|33.352710214884|33.352710214884|33.352710214884||33.352710214884|33.352710214884|33.352710214884|33.352710214884||33.352710214884|33.345789449779|33.267543705931|32.501463908378|32.501463908378|32.501463908378|32.307016463197|32.307016463197|32.307016463197|32.127240175579|31.919154479078|31.124116632089|31.124116632089|31.124116632089|||30.470266485343|30.470266485343|29.343073580144|28.281193650958|27.273548670607|26.777275690323|25.772038127831|25.772038127831|25.772038127831|25.321154119628|25.3180908299|25.3180908299|25.135656049572|24.726365510725|24.726365510725|24.561516912008|-25.458980129092|-25.458980129092|-25.458980129092|-25.458980129092|-25.458980129092|-25.458980129092|-25.458980129092|-25.458980129092|-25.458980129092|-25.458980129092|-25.458980129092|-25.458980129092|-25.458980129092|-25.458980129092|-25.458980129092
06051|29964|/equities/zignago-vetro-spa|MSCI_EU_SMALLCAP|-13.813410581883|-14.229345548744|-14.391335280709|-14.391335280709|-14.391335280709|-14.391335280709|-14.391335280709|-14.391335280709|-14.391335280709|-14.391335280709|-14.391335280709|-14.391335280709|-14.391335280709|-14.391335280709|-14.391335280709|-14.391335280709|-14.391335280709|-14.391335280709|-14.391335280709|-14.468373959833|13.640721879988|13.640721879988|13.640721879988|13.640721879988|13.640721879988|13.640721879988|13.640721879988|13.640721879988|13.640721879988||13.640721879988|13.640721879988|13.640721879988|||13.546357828808|13.331508749538|13.290117081091|13.290117081091|13.290117081091|13.290117081091|13.103463340783|12.772917383717|12.772917383717|12.696574866558|12.612861037017|12.54651241806|12.514819080158|12.514819080158|12.514819080158|12.444243517766|12.263603624646|12.199953761818|12.199953761818|12.199953761818|12.199953761818|12.199953761818|12.199953761818|12.199953761818|12.199953761818|12.199953761818|12.199953761818|12.199953761818|12.199953761818|12.199953761818|12.199953761818|12.199953761818|12.199953761818|11.923281262453|-13.112506316593|-13.112506316593|-13.112506316593|-13.112506316593|-13.112506316593|-13.112506316593|-13.112506316593|-13.112506316593|-13.112506316593|-13.112506316593|-13.112506316593|-13.358340288192|-13.450378021697|-13.608197566646|-13.634663869691|-13.858515688393|-14.089461428825|-14.45495722791|-14.539952734008|-14.666731490635|-14.666731490635|-14.807479794316|-14.83157975327|-14.83157975327|-14.940061201626|-14.940061201626|-14.940061201626|-14.940061201626|-14.940061201626|-15.026734685428|-15.04970497503|-15.383005241708|-15.531117072984|-15.594574680245|-15.724968239433|-15.724968239433|-15.724968239433|-15.724968239433|-15.724968239433|-16.078853868518|-16.18167182432|-16.18167182432|-16.229163259217|-16.229163259217|-16.229163259217|-16.229163259217|-16.229163259217|-16.229163259217|-16.229163259217|-16.229163259217|-16.229163259217|-16.229163259217|-16.229163259217|-16.229163259217|-16.229163259217|-16.390180845999|-16.512423590315|15.436117367838|15.436117367838||15.436117367838|15.436117367838|15.436117367838|15.436117367838|15.436117367838|15.436117367838|15.436117367838|15.436117367838|15.436117367838|15.356923824277|15.356923824277|15.356923824277|15.179915010627|14.92323924402|14.888696338799|14.888696338799|14.888696338799|14.888696338799|14.888696338799|14.888696338799|14.888696338799|14.888696338799|-15.751746464787|-15.751746464787|-15.751746464787|-15.751746464787|-15.751746464787|-15.899718656604|-16.323020818569|-16.361508571281|-16.361508571281|-16.361508571281|-16.361508571281|-16.361508571281|-16.361508571281|-16.440564962641|-16.477610960438|-16.477610960438|-16.592952323021|-16.592952323021|-16.592952323021|-16.592952323021|-16.592952323021|-16.592952323021|-16.592952323021|-16.592952323021|-16.592952323021|-16.592952323021|-16.592952323021|-16.592952323021|-16.592952323021|-16.592952323021|-16.592952323021|-16.592952323021|-16.753280401298|-16.800311459511|-16.888124030397|-16.981248795507|-17.078866767415|-17.078866767415|-17.078866767415|-17.078866767415|-17.078866767415|-17.078866767415|-17.078866767415|-17.354295889016|-17.861159801411|-17.861159801411|-17.861159801411|-17.861159801411|-17.861159801411|-17.861159801411|-17.861159801411|-17.861159801411|-17.861159801411||-17.861159801411|-17.861159801411|-17.861159801411|-18.174622535625|-18.485134972377|-18.512372852744|-19.055970908736|17.351418519424|17.351418519424|17.351418519424|17.351418519424|17.351418519424|17.351418519424|17.351418519424|||17.351418519424|17.351418519424|17.086021026424|16.794467696936|16.75958729031|16.75958729031|16.75958729031|16.75958729031|16.75958729031|16.75958729031|16.75958729031|16.75958729031|16.75958729031|16.75958729031|16.75958729031|16.75958729031|16.75958729031|16.75958729031|16.75958729031|16.75958729031|16.75958729031|16.75958729031|16.75958729031|16.75958729031|16.676605223045|16.676605223045|16.676605223045|16.676605223045|16.510746459443|16.510746459443|16.206385590719
06052|26307|/equities/neurosearch|MSCI_EU_SMALLCAP|282.50276539272|282.50276539272|282.50276539272|282.50276539272|282.50276539272|282.50276539272|282.50276539272|282.50276539272|275.78085043636|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.70993021661||271.70993021661|271.70993021661|271.70993021661|||271.70993021661|271.70993021661|271.70993021661|271.70993021661|271.20547801846|269.03386446495|261.64244443849|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-293.77468640085|-300.36076266761|-301.28191038082|-301.28191038082|-301.28191038082|-307.17100189412|-307.17100189412|-307.17100189412|-309.55111321569|-312.05679246188|-313.05159563195|-313.05159563195|-323.6128840355|-341.40320448389|-350.55911609321|-361.84346232579|-367.02051369532|-370.91168188369|-375.04725591717|-375.04725591717|-375.04725591717|-375.04725591717|-375.04725591717|-375.04725591717|-375.04725591717|-383.58028435241|342.71132883173|342.71132883173|342.71132883173|342.71132883173|342.71132883173|342.71132883173|342.71132883173|342.71132883173|341.62369870193|340.01330411787|340.01330411787|340.01330411787|-373.17184676807|-373.17184676807|-379.38538529785|-387.48376144206|-388.92640160228|-388.97377955809|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-389.45063500931|-390.2507055659|-417.33411729544|-436.01013032827|-445.09458925363|414.39409746618|414.39409746618|414.39409746618|414.39409746618|414.39409746618|414.39409746618|414.39409746618|411.66807974201|411.66807974201|411.66807974201|411.66807974201|411.66807974201|411.66807974201|411.49565122361|411.49565122361|411.49565122361|407.01133587972|407.01133587972|407.01133587972|407.01133587972|407.01133587972|394.54037319968|-433.96311812272|-433.96311812272|-433.96311812272|-433.96311812272|-434.34790902524|-438.21038151264|-438.21038151264|-448.90042390294|412.51296537095|412.51296537095|412.51296537095|412.51296537095|412.51296537095|412.51296537095|412.51296537095|412.51296537095|406.51440596773|405.63704522322|405.63704522322||405.63704522322|403.7078280258|391.314253362|390.15472595778||384.0527882907|384.0527882907|384.0527882907|384.0527882907|384.0527882907|||383.00309810078|382.5034423342|377.67049148245|363.13277927518|363.13277927518|363.13277927518|363.13277927518|352.98086586131||-389.52302962829|-389.52302962829|-389.52302962829|-389.52302962829|-389.52302962829|-389.52302962829|-390.35892180921|-406.34324645467|-409.99249606075|-412.0194400675|378.51807640985|378.51807640985|378.51807640985|378.51807640985|370.1867515665|367.79239561556|367.79239561556|367.79239561556||||367.79239561556|367.79239561556|367.79239561556|367.79239561556|358.76932846174|350.07703162415|348.36336847128|341.7370760792|327.95786231022|323.14762478914|320.83069421015|316.37959208357|316.37959208357|316.37959208357|316.37959208357|316.37959208357|316.37959208357|316.37959208357|316.37959208357|306.67176898174|296.97844367244|296.97844367244|296.97844367244|296.97844367244|296.97844367244|296.97844367244|296.97844367244|296.97844367244|296.97844367244|296.97844367244
06053|964562|/equities/adesso-ag|MSCI_EU_SMALLCAP|-102.71750299753|-102.71750299753|-103.49167381195|-103.83059843515|-103.83059843515|-103.83059843515|-103.83059843515|-103.83059843515|-103.83059843515|-103.83059843515|-105.49394779998|-105.49394779998|-106.5212457091|-106.5212457091|-106.5212457091|-106.5212457091|-106.5212457091|-106.5212457091|-109.26804832953|-111.05894792894|-111.07524271781|-111.07524271781|99.28832322091|99.28832322091|99.28832322091|99.28832322091|99.28832322091|99.28832322091|99.28832322091||97.210274837269|97.210274837269|95.50030427272|||92.922561913672|91.402847164144|90.747609316496|-101.81005824559|-101.81005824559|-101.81005824559|-101.81005824559|-101.81005824559|91.269085700875|91.269085700875|91.269085700875|91.269085700875|91.269085700875|91.269085700875|91.269085700875|91.269085700875|91.269085700875|91.269085700875|89.617072992626|89.617072992626|89.617072992626|89.617072992626|89.521642116706|89.521642116706|89.521642116706|89.521642116706|89.521642116706|89.521642116706|85.285155194778|84.205131876344|84.205131876344|83.889039317629|-94.311999212989|-94.311999212989|-94.311999212989|-94.311999212989|-94.311999212989|-94.311999212989|-94.311999212989|-94.311999212989|-94.311999212989|-94.311999212989|-96.029999718941|-97.094444047385|-97.799384394149|-98.821535842132|-99.89059571923|-101.73399787149|-103.06555276669|-103.17839331933|-104.43710470539|-105.66509630855|-105.66509630855|-105.66509630855|-106.68899666133|-106.73777194887|-107.56885514325|-107.56885514325|-109.78265023909|-109.78265023909|-109.78265023909|-109.78265023909|-111.78071748639|-112.81190958977|-115.19101048576|-116.31223531418|-116.3358133706|106.72826319087|106.72826319087|106.72826319087|106.72826319087|106.13140456267|105.31463294135|105.31463294135|105.31463294135|105.31463294135|105.31463294135|105.31463294135|104.64887144974|104.64887144974|104.64887144974|104.64887144974|103.90985513187|102.81095277442|-113.33804912701|-113.33804912701|-113.33804912701|-113.33804912701|-113.33804912701|-113.33804912701|-113.33804912701|-113.33804912701|-113.33804912701|-113.33804912701|-113.33804912701|-113.33804912701|-114.96449640211|-115.21529412448|-115.21529412448|-115.21529412448|-115.21529412448|-115.21529412448|-115.21529412448|-115.21529412448|-115.21529412448|-115.21529412448|-115.21529412448|-115.21529412448|-115.21529412448|-115.21529412448|-119.1503273136|-121.26360537558|-121.26360537558|-121.26360537558|-121.26360537558|-121.26360537558|-121.26360537558|-121.26360537558|-121.26360537558|-121.26360537558|-121.26360537558|-124.3706727243|115.61726806806|115.61726806806|115.61726806806|115.61726806806|115.61726806806|115.61726806806|115.61726806806|115.61726806806|115.61726806806|115.61726806806|115.61726806806|115.61726806806|115.61726806806|115.61726806806|-125.38362805815|-125.38362805815|-125.38362805815|-125.38362805815|-125.38362805815|-125.68350488334|-125.68350488334|-125.68350488334|-125.68350488334|-125.68350488334|-125.68350488334|-127.34833613137|-130.79815303727|-132.67908332731|-132.67908332731|-132.67908332731|-132.75453618264|-134.26600861436|-134.26600861436|-134.26600861436|-134.26600861436|-136.59556097328|-138.59506706992|-139.7167411888|-140.03368273972|-140.03368273972|-140.03368273972|-140.03368273972|-140.03368273972|-140.54550300547|-140.54550300547|-140.54550300547|-140.54550300547||-140.54550300547|-140.54550300547|-140.54550300547|-142.39500147444|-145.30556007604|-146.52839381143|-150.27599532786|-152.28443535371|-152.7126382794|-152.7126382794|-152.7126382794|-152.7126382794|-152.7126382794|-153.31404812755|||-154.07115526136|142.793040455|142.793040455|142.793040455|142.793040455|142.793040455|142.793040455|142.793040455|142.793040455|142.793040455|142.793040455|142.793040455|142.793040455|142.793040455|142.793040455|142.793040455|142.793040455|142.793040455|142.793040455|142.793040455|142.793040455|142.793040455|142.793040455|142.793040455|142.09226734176|141.82473725229|141.50526734358|141.45142982262|141.45142982262|141.45142982262|141.45142982262
06054|963706|/equities/cmc-markets-plc|MSCI_EU_SMALLCAP|139.84385813886|139.32517559455|135.0594821085|135.0594821085|129.08831650564|120.11045236708|120.11045236708|120.11045236708|119.45093444691|119.45093444691|119.07892994657|119.07892994657|117.40855601706|117.40855601706|114.38514532689|114.38514532689|114.38514532689|114.38514532689|114.38514532689|114.38514532689|110.13122257925|110.13122257925|110.13122257925|110.13122257925|109.66380399838|93.748581617144|93.748581617144|92.166561218284|-106.61172163633||-106.61172163633|-106.61172163633|-106.61172163633|||-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-106.61172163633|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-109.41852197964|-110.46669757904|-110.46669757904|-114.15147899185|-114.15147899185|-115.13102281485|-115.13102281485|-115.13102281485|-116.31631156439|-116.31631156439|-117.41812336703|-119.7068033512|-121.71680639508|-121.71680639508|-121.71680639508|-121.71680639508|-121.71680639508|-121.71680639508|-121.71680639508|-121.71680639508|-121.71680639508|-121.71680639508|-121.71680639508|-121.71680639508|-121.71680639508|-123.34870117686|-123.34870117686|-123.34870117686|-123.88389003036|-125.78892337243|-125.78892337243|-128.53953140488|-131.82756443071|-131.82756443071|-135.60840797477|-135.69903220209|-135.69903220209||-135.69903220209|-145.51190269294|-146.89001006884|-148.70427661254|-151.71386586642|-155.68773346742|-155.68773346742|-157.67525228747|-157.71760302719|-157.71760302719|-160.00802035513|-160.00802035513|-160.00802035513|-160.00802035513|-162.14570674176|-162.14570674176|-162.14570674176|-163.73461976841|-164.33756834483|-167.6960742365|-171.01400362548|-171.01400362548|-171.01400362548|-171.01400362548|-173.10000511338|-173.9851154812|-173.9851154812|-173.9851154812|-173.9851154812|-173.9851154812|-173.9851154812|-173.9851154812|-173.9851154812|-173.9851154812|-173.9851154812|-173.9851154812|-173.9851154812|-173.9851154812|-173.9851154812|-173.9851154812|-173.9851154812|-173.9851154812|-173.9851154812|-173.9851154812|-173.9851154812|-181.54105679281|-182.61229024206|-186.04698949693|-187.66523532176|-187.66523532176|-187.66523532176|-187.66523532176|-187.66523532176|-187.66523532176|-194.99551384629|-194.99551384629|-194.99551384629|-194.99551384629|-194.99551384629|-197.41395784179|-197.41395784179|-197.41395784179|-197.41395784179|-197.41395784179||-197.41395784179|-197.41395784179|-200.07106342095|-202.02340295334|-202.2687126007|-202.2687126007|-202.2687126007|-202.2687126007|-202.2687126007|-202.2687126007|-202.2687126007|-202.2687126007|-202.2687126007|-202.2687126007||-202.2687126007|-202.2687126007|-202.2687126007|-202.2687126007||-202.2687126007|-202.2687126007|-202.2687126007|-202.2687126007|-202.2687126007|-202.2687126007|-202.2687126007|-202.2687126007|-205.30968643188|-207.21282613788|-207.21282613788|-207.21282613788|-207.21282613788|-207.21282613788|||-208.94758222405|-211.27509729403|-211.33899139848|-211.4050889148|-211.4050889148|-211.4050889148|-216.70091683486|-220.08990793337|-251.87211958689|-258.14124254517|-258.14124254517|-258.14124254517|-258.14124254517|-258.14124254517|-258.14124254517|-258.14124254517|-258.14124254517|-258.14124254517|-258.14124254517|-258.14124254517|-258.14124254517|-258.14124254517|-258.14124254517|-258.14124254517|-258.14124254517|-258.14124254517|-258.14124254517|-258.14124254517|-258.14124254517|-258.14124254517|-258.14124254517
06055|1097842|/equities/renalytix-ai|MSCI_EU_SMALLCAP|8.773669479368|-13.145923139786|-13.545192244026|-13.765769219369|-13.819188250403|-14.132836753903|-14.583595733706|-14.922329192762|-15.063699039491|-15.38188757794|-15.782652694835|-15.93794757222|-16.055010202966|-16.055010202966|-16.055010202966|-16.072233919128|-16.969148587104|-17.91849862085|-18.513609048903|-18.65678810762|-18.751653455879|-19.428837165993|-20.24626632219|-20.24626632219|-20.24626632219|-20.24626632219|-20.24626632219|-20.24626632219|-20.24626632219||-20.24626632219|-20.24626632219|-20.24626632219|||-20.24626632219|-20.530612786677|-20.530612786677|-20.811791985197|-21.710324332629|-22.308693777096|-22.62632649317|-23.351474050842|-23.865526627791|-25.031140485618|-25.396406773299|-26.182118446264|-26.88013175531|-27.566813082648|-28.357570113024|-31.619605694265|-31.619605694265|-31.619605694265|-31.619605694265|-32.105279912634|-32.105279912634|-32.105279912634|-32.826422786363|-35.155470211912|-36.413854845817|-37.835394391809|-37.857894967851|-37.857894967851|-44.558771211634|-48.903317842378|-48.903317842378|-49.514775392627|-51.173690830041|-51.173690830041|-51.173690830041|-53.904099820244|-54.074000647982|-55.159999957041|-55.594445244422|-57.827161382691|-58.54406820299|-60.215631336656|-60.567367388901|-63.03596372306|-64.97553298813|-64.97553298813|-64.97553298813|-66.543648485142|-68.565163033757|-68.671083381252|-68.671083381252|-68.671083381252|-68.671083381252|-72.278981873809|-75.162756281229|-76.953061771759|-82.858957608948|-83.627008606664|-83.627008606664|-83.627008606664|-83.627008606664|-92.813343659233|-98.881491598366|-101.78897659964|-104.1797785804|-104.1797785804|-104.1797785804|-105.56642013626|-107.68491126252|-107.98692697596|-107.98692697596|-110.48547441773|-114.32651060958|-114.32651060958|-123.08501178842|-124.76112420936|-126.23458245484|100.53333401089|100.53333401089|100.53333401089|100.53333401089|100.53333401089|100.53333401089|97.114814380861||-115.57919432991|-115.57919432991|-115.57919432991|-115.57919432991|-115.57919432991|-116.17132703323|-117.72480796729|-119.84867545139|-122.33186161266|-124.60873680365|-127.91526201314|-128.55584608787|-128.8926061709|-129.5584507076|-131.58438831878|-134.13543146531|-134.50047788002|-135.41719679675|-138.58483838252|-138.58483838252|-139.74981889915|113.80499859886|113.80499859886|113.80499859886|113.80499859886|113.80499859886|113.80499859886|113.80499859886|113.80499859886|113.80499859886|113.80499859886|113.80499859886|99.422220665398|95.638544031356|95.638544031356|93.123129973629|93.123129973629|93.123129973629|93.123129973629|92.706255526254|84.873618014333|-87.220424564152|-89.248251075512|-89.942501195013|-90.82990873604|-90.82990873604|-90.82990873604|-92.319342277105|-93.238068736985|-93.938509161157|-94.763344004069|-95.023717458948|-95.745243452108|-95.752378579172|-95.752378579172|-96.134042671115|-96.134042671115|-96.134042671115|-96.134042671115|-96.134042671115|-96.134042671115|-96.134042671115|-96.134042671115|-96.134042671115||-96.134042671115|-96.134042671115|-96.134042671115|-99.160046818953|-100.63338985353|-100.63338985353|-101.60099220175|-101.98180375152|-101.98180375152|-103.32599998976|-103.32599998976|-103.32599998976|-103.32599998976|-103.32599998976||-103.32599998976|-103.32599998976|-103.32599998976|-103.32599998976||-103.32599998976|-103.32599998976|-103.32599998976|-103.32599998976|-103.32599998976|-103.32599998976|-103.32599998976|-103.32599998976|-103.32599998976|-103.32599998976|-103.32599998976|-103.32599998976|-103.32599998976|-103.32599998976|||-103.32599998976|-105.95944358535|-108.34382620595|-108.42293231603|-108.42293231603|-109.00099524063|-109.00099524063|-109.00099524063|-109.00099524063|-109.00099524063|-109.86815336858|-109.86815336858|-109.86815336858|-120.98961637986|-127.51495660985|-127.51495660985|-133.40550734428|-134.47278517515|-137.39608466659|-147.54382628902|121.45166731672|121.45166731672|121.45166731672|121.45166731672|121.45166731672|121.45166731672|121.45166731672|121.11296368524|117.95884853916|111.88425584545|111.88425584545
06056|32250|/equities/metrovacesa-sa|MSCI_EU_SMALLCAP|-8.3500743042433|-8.3500743042433|-8.3500743042433|-8.3500743042433|-8.3500743042433|-8.3500743042433|-8.3500743042433|-8.3500743042433|-8.3500743042433|-8.3500743042433|-8.3500743042433|-8.350709195368|-8.350709195368|-8.3541216005137|-8.4101349103506|-8.4390387786821|-8.5094874449787|-8.5410972246657|-8.567330321684|-8.6048112544908|-8.6471970470535|-8.6471970470535|-8.6471970470535|-8.6471970470535|-8.6471970470535|-8.6471970470535|-8.7468860316925|-8.8265400119018|-8.8274569329156||-8.8274569329156|-8.8321690981934|-8.8321690981934|||-8.936854674347|-9.0633790830996|8.4026133048948|8.4026133048948|8.4026133048948|8.4026133048948|8.4026133048948|8.4026133048948|8.4026133048948|8.4026133048948|8.3684591704405|8.3266212602232|8.2790234508088|8.2616926235149|8.248546975872|8.1312305306171|8.1312305306171|8.1312305306171|8.0408114696845|8.0343572496693|8.0343572496693|8.0343572496693|7.980070741005|7.980070741005|7.9089680855222|7.902742141347|7.8374912406127|7.8361014950188|7.8345573332477|7.826174778692|7.8118607147447|7.8098454060281|7.7987170817813|7.7513521912319|7.7476136687313|7.5606818732193|7.4768294886516|7.4768294886516|7.4542547945366|7.4536164341354|7.4134628571828|7.3827363161864|7.3674847978819|7.3588721110279|7.3498486865214|7.3498486865214|7.3498486865214|7.3498486865214|7.3414985988594|7.3372205997018|7.3002451287936|-7.4710444794835|-7.4710444794835|-7.4710444794835|-7.4710444794835|-7.4710444794835|-7.4710444794835|-7.4710444794835|-7.4710444794835|-7.4710444794835|-7.4710444794835|-7.4710444794835|-7.4710444794835|-7.4710444794835|-7.4710444794835|-7.4745172036287|-7.4745172036287|-7.4745172036287|-7.4745172036287|-7.4745172036287|-7.4745172036287|-7.4745172036287|-7.4745172036287|-7.4745172036287|-7.5089081407252|-7.5110091236634|-7.5237765434106|-7.5237765434106|-7.5380849973714|-7.5858430958791|-7.5858430958791|-7.5858430958791|-7.5858430958791|-7.5858430958791|-7.5858430958791|-7.5858430958791|-7.5858430958791|-7.5858430958791|-7.5858430958791|-7.6345038215579|-7.6345038215579|7.0828410023509|7.0828410023509|7.0828410023509|7.0828410023509|7.0828410023509|7.0828410023509|7.0828410023509|7.0828410023509|7.0828410023509|7.0828410023509|7.0828410023509|7.0828410023509|7.0828410023509|7.0828410023509|7.0828410023509|7.0828410023509|7.0828410023509|7.0828410023509|7.0828410023509|7.0828410023509|7.0828410023509|7.0828410023509|7.0828410023509|7.0828410023509|7.0828410023509|7.0828410023509|7.0828410023509|7.0828410023509|7.0828410023509|7.0828410023509|7.0828410023509|7.0828410023509|7.0353790515064|6.8654236436739|6.8654236436739|6.8654236436739|6.8654236436739|6.8654236436739|6.8654236436739|6.8654236436739|6.8654236436739|6.8654236436739|6.8654236436739|6.8654236436739|6.8654236436739|6.8654236436739|6.8654236436739|6.8654236436739|6.8654236436739|6.8454705477704|6.8349674278883|6.7338527633513|-7.4191902999869|-7.4191902999869|-7.4191902999869|-7.4191902999869|-7.4391005706777|-7.4867784129238|-7.5053092226558|-7.5220101658032|-7.6289001905836|-7.6665432938721|-7.6665432938721|-7.6778931245865|-7.6778931245865|-7.7098810789389|7.2076591011523|7.2076591011523|7.2076591011523|7.2076591011523|7.2076591011523|7.2076591011523|7.2076591011523|7.2076591011523|7.2076591011523|7.2076591011523|7.2076591011523|7.2076591011523||7.2076591011523|7.2076591011523|7.2076591011523|7.2076591011523|7.2076591011523|7.2076591011523|7.2076591011523|7.2076591011523|7.1151765713691|7.042973877059|6.9377490161376|6.8574986853552|-7.2624928413738|-7.2624928413738|||-7.2624928413738|-7.2624928413738|-7.2624928413738|-7.2624928413738|-7.2624928413738|-7.2624928413738|-7.2624928413738|-7.2624928413738|-7.2624928413738|-7.2624928413738|-7.2624928413738|-7.2624928413738|-7.2624928413738|-7.2624928413738|-7.2624928413738|-7.3961033753675|6.9935146020615|6.9935146020615|6.9479270428296|6.9479270428296|6.9479270428296|6.9479270428296|6.9204744199775|6.9134011198657|6.9134011198657|6.9134011198657|6.8726676227404|6.8563684824335|6.8563684824335|6.8563684824335|6.7704549075188
06057|52767|/equities/hexagon-compos?cid=52767|MSCI_EU_SMALLCAP|-2.4157938491899||||-2.4731042397903|-2.5178935806935||-2.5343262134863|-2.5459795207227||-2.5459795207227||||||-2.5459795207227|-2.5459795207227|-2.6588662167881||-2.7302384725439||-2.7302384725439|-2.8069964604757|||||||2.628532793391|2.5317031302588||||2.4330033106424||2.3522259706499||||-2.4565111243869||||||||||||||||||||||||-2.4565111243869|-2.5636776841261||-2.5636776841261|-2.5636776841261|||-2.600752980243|||||-2.634169983346|||||-2.6513000058673|-2.7061728841902||-2.7061728841902||||||-3.0079699497357|||||-3.0177442873998|||-3.1902713472626|||||||-3.4969682356805||-3.5634090658791||3.2924342953753||||||3.2693714393059||3.2437460436732||2.9552733913959|||2.7773854693146|2.7773854693146|||-2.9129807703324|||||-2.9129807703324||||||2.6515052445352|||2.6515052445352||||||||||||-2.8178948669743|||||||||-2.8178948669743||||||-2.8622702197012||-2.8622702197012|||||||-2.8622702197012||-2.8622702197012||||-2.8622702197012|||||||||-2.9914113499253|||||-3.1876792088183||||||||||||||||||-3.3336725327421||-3.3336725327421|-3.3336725327421||||||||||-3.4707473221806||||||||3.3753262787979|||3.3753262787979|||||||||3.3753262787979|3.3370289570668||3.2455878000104
06058|1115133|/equities/solarpack-corporacion-tecnologica|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06059|985180|/equities/xanthus-holdings?cid=985180|MSCI_EU_SMALLCAP|0.89927992254587|0.89927992254587|0.89927992254587|0.89927992254587|0.89927992254587|0.89927992254587|0.89927992254587|0.89927992254587|0.89927992254587|0.89927992254587|0.89927992254587|0.89927992254587|0.89927992254587|0.89927992254587|0.89927992254587|0.89927992254587|0.89927992254587|0.89927992254587|0.89927992254587|0.89927992254587|0.89927992254587|0.89927992254587|0.89927992254587|0.89927992254587|0.89927992254587|0.89927992254587|0.89927992254587|0.89927992254587|0.89927992254587||0.89927992254587|0.89927992254587|0.89927992254587|||0.89927992254587|0.89927992254587|0.89927992254587|0.89697774284518|0.87253090665778|0.85347873553127|-0.99831951453935|-0.99831951453935|-0.99831951453935|-0.99831951453935|-0.99831951453935|-0.99831951453935|-1.0105772106145|0.84809265380668|0.84809265380668|0.84809265380668|0.84809265380668|0.84809265380668|0.84809265380668|0.84809265380668|0.81910293572001|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-0.97964054560916|-1.0091561798283|-1.0470624173161|-1.0621249040493|-1.0750276667684|-1.0908085419966|-1.1032317230253|-1.1553685940138|-1.1720762227234|-1.1828771912771|-1.1828771912771|-1.1828771912771|-1.1828771912771|-1.1973079734066|-1.2217866505759|-1.2657629345939|-1.2762921491249|-1.2900976089762|-1.2900976089762|-1.2900976089762|-1.2980327985049|-1.2980327985049|-1.2980327985049|-1.2980327985049|-1.2980327985049|-1.2980327985049|-1.2980327985049|-1.2980327985049|-1.2980327985049|-1.2980327985049|-1.2980327985049|-1.343369777706|-1.3944108703696|-1.3962342980795|-1.4318158630191|-1.4580176741612|-1.4605751733793|-1.4867501635036|-1.5012779918734|1.3182617443796|1.3182617443796|1.2945130421051|1.2266811345825|1.2208671584554|1.2208671584554|1.2208671584554|1.2173613159066|1.2173613159066|1.2173613159066|1.2173613159066|1.2054014766885|1.2020016538515|1.17411295434|1.1720143717766|1.1306826783816|1.0427494528805|1.0427494528805|1.0427494528805|1.0427494528805|1.0379574579168|1.0379574579168|1.0379574579168|1.0379574579168|1.0379574579168|1.0379574579168|1.0379574579168|1.0379574579168|1.0379574579168|1.0379574579168|1.0379574579168|1.0377096547999|1.0377096547999|1.0377096547999|1.0377096547999|1.0377096547999|1.0377096547999|1.0377096547999|1.0377096547999|1.0377096547999|0.95256629413122|0.946073636145|0.84847066770065|-1.0160340448729|-1.0160340448729|-1.0160340448729|-1.0457045392319|-1.0531161345955|-1.0712401577627|-1.0936001582052|-1.0977779608199|-1.1066421812584|-1.1148113321142|-1.1148113321142|-1.1342424222811|-1.1342424222811|-1.153842492602|-1.153842492602|-1.189436116375|-1.2138179237726|-1.2440199184288|-1.256415153608|-1.256415153608|-1.256415153608|-1.256415153608|-1.256415153608|-1.256415153608|-1.256415153608|-1.256415153608|-1.256415153608|-1.256415153608|-1.256415153608|-1.256415153608|-1.256415153608|-1.2789057107604|-1.3010564330964|-1.3010564330964|-1.3331738184722|-1.3391931466297|-1.3596590086305|-1.3820655527472|-1.3833648793933|-1.3833648793933|-1.3902406264525|-1.3902406264525|-1.3965592323298|-1.3965592323298|-1.3965592323298||-1.3965592323298|-1.3965592323298|-1.4087324604452|-1.4152558575197|-1.4152558575197|-1.4152558575197|-1.4215064655989|-1.4391770081132|-1.4391770081132|-1.4391770081132|-1.4391770081132|-1.4391770081132|-1.4391770081132|-1.4391770081132|||-1.4391770081132|-1.4391770081132|-1.4568633720179|-1.4746585013567|-1.4746585013567|-1.5067698050153|-1.5067698050153|-1.5067698050153|-1.5067698050153|-1.5136330644965|-1.5547034056849|-1.5936705107895|-1.6105191495938|-1.6105191495938|-1.6876879231712|-1.7464048360333|-1.7464048360333|-1.7552899709141|-1.7552899709141|-1.767877663815|-1.8187795605599|1.5327710085446|1.5327710085446|1.5327710085446|1.5327710085446|1.5327710085446|1.5327710085446|1.5327710085446|1.5327710085446|1.5327710085446|1.5327710085446
06060|954906|/equities/alimak-hek-group-ab|MSCI_EU_SMALLCAP|88.643057168215|88.643057168215|88.643057168215|88.643057168215|88.643057168215|88.643057168215|86.920065046117|86.81673571883|86.185262333667|85.983626086751|85.670695736717|84.684109425887|84.199009710269|84.02112198507|82.95680195132|82.889398186323|82.889398186323|82.889398186323|82.889398186323|82.889398186323|81.849334285123|80.988143865116|79.70349623522|78.52055238972|76.695795020093|76.695795020093|76.695795020093|76.695795020093|76.695795020093||76.695795020093|76.384212874294|75.743569690785|||74.548348990438|74.548348990438|74.548348990438|74.548348990438|74.548348990438|74.548348990438|74.548348990438|74.548348990438|74.548348990438|74.548348990438|74.548348990438|74.548348990438|74.548348990438|74.548348990438|74.548348990438|74.548348990438|74.548348990438|74.548348990438|73.559281233679|73.4699337687|73.4699337687|73.4699337687|72.144365174451|70.271518132067|69.768357379543|68.75372770904|66.959697708803|66.471884817235|64.459113761663|64.459113761663|63.315685348245|62.934094831384|62.748266975865|62.748266975865|62.359188495726|60.565763723686|59.178820971155|59.178820971155|59.178820971155|59.178820971155|59.178820971155|59.178820971155|59.178820971155|59.178820971155|-66.567977080186|-67.242195696125|-68.585772402297|-69.328637528431|-69.581818289239|-70.368686564189|-71.461630567773|-71.461630567773|-71.461630567773|-71.461630567773|-71.795192954749|-71.795192954749|-71.795192954749|-71.795192954749|-71.795192954749|-71.795192954749|-71.795192954749|-72.094664942125|-72.298967839882|-72.298967839882|-73.987740094579|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.270194889539|-74.350859131628|-74.350859131628|-75.584290891018|-77.065878767798|-77.328750710829|-77.787499857329|-78.641669644672|-79.157408597026|-79.547119222254|-80.569023223023|-81.150301970055|-81.150301970055|-81.150301970055|-81.666999645819|-82.418889173523|-82.893164148852|-82.893164148852|-82.893164148852|-82.893164148852|-82.893164148852|-82.893164148852|-82.893164148852|-82.893164148852|-82.893164148852|-82.893164148852|-82.893164148852|78.857222914104|78.857222914104|78.857222914104|78.857222914104|78.857222914104|78.857222914104|78.857222914104|78.857222914104|78.857222914104|78.857222914104|78.857222914104|78.857222914104|78.857222914104|78.857222914104|78.857222914104||78.857222914104|78.857222914104|78.857222914104|78.857222914104|78.857222914104|78.857222914104|74.580249123446|73.033638877476|73.033638877476|71.632809236697|71.632809236697|71.632809236697||71.632809236697|71.632809236697|71.632809236697|71.632809236697|71.632809236697|71.632809236697|71.632809236697|71.632809236697|71.632809236697|71.632809236697|71.632809236697|71.632809236697||71.632809236697|71.632809236697|71.632809236697|71.632809236697|71.632809236697|71.632809236697|71.632809236697|71.632809236697|71.632809236697|71.632809236697|71.632809236697|69.760415843951||69.760415843951|69.760415843951|69.760415843951|69.760415843951|69.760415843951|69.760415843951|69.760415843951|69.760415843951|69.760415843951|69.760415843951|69.760415843951|69.760415843951|69.760415843951|68.050156003017|||68.050156003017|68.050156003017|68.050156003017|65.816840681521|65.11315783868|61.931284792001|-70.550376859248|-70.550376859248|-70.550376859248|-70.550376859248|-70.550376859248|-70.550376859248|-70.550376859248|-70.550376859248|-70.550376859248|-70.550376859248|-70.550376859248|-70.550376859248|-70.550376859248|-70.561528487272|-71.546143526575|-73.601267490939|-74.526947616037|67.619641832632|67.619641832632|67.619641832632|67.619641832632|67.619641832632|67.619641832632|67.619641832632|67.619641832632
06061|28201|/equities/judges-scientific-plc|MSCI_EU_SMALLCAP|8858.672501227|8855.5805569189|8852.5192060727|8852.5192060727|8846.8644802094|8846.8644802094|8846.8644802094|8767.3428756673|8767.3428756673|8767.3428756673|8767.3428756673|8767.3428756673|8700.5073841186|8700.5073841186|8690.5637601318|8673.4041779242|8670.7815465639|8670.7815465639|8670.7815465639|8670.7815465639|8670.7815465639|8670.7815465639|8670.7815465639|8670.7815465639|8670.7815465639|8670.7815465639|8670.7815465639|8670.7815465639|8670.7815465639||8670.7815465639|8670.7815465639|8670.7815465639|||8670.7815465639|8670.7815465639|8670.7815465639|8670.7815465639|8670.7815465639|8670.7815465639|8632.781296054|8632.781296054|8632.781296054|8632.781296054|8632.781296054|8632.781296054|8632.781296054|8632.781296054|8632.781296054|8632.781296054|8632.781296054|8632.781296054|8632.781296054|8582.4470997822|8558.5801108691|8513.7717418138|8513.7717418138|8491.2741575708|8377.9435084121|8261.9927871245|8042.3253190272|7805.6670211414|7699.1833892676|7699.1833892676|7699.1833892676|7699.1833892676|7699.1833892676|7699.1833892676|7699.1833892676|7699.1833892676|-8293.1814020517|-8293.1814020517|-8293.1814020517|-8293.1814020517|-8293.1814020517|-8293.1814020517|-8293.1814020517|-8293.1814020517|-8293.1814020517|-8293.1814020517|-8293.1814020517|-8293.1814020517|-8293.1814020517|-8342.4237800574|-8474.9153111749|-8586.2947901944|-8595.0497668826|-8704.9441854251|-8898.7267750383|-9180.296460112|-9297.4960667912|-9396.8141817186|-9396.8141817186|-9396.8141817186|-9396.8141817186|-9396.8141817186|-9396.8141817186|-9396.8141817186|-9396.8141817186|-9396.8141817186|-9396.8141817186|-9396.8141817186|-9396.8141817186|-9396.8141817186|-9437.5713130206|8831.9830907297|8831.9830907297|8831.9830907297|8831.9830907297|8831.9830907297|8831.9830907297|8831.9830907297|8831.9830907297|8831.9830907297|8831.9830907297|8831.9830907297|8831.9830907297|8831.9830907297||8831.9830907297|8812.184119908|8694.2045776756|8482.3384196396|-9217.2724010431|-9217.2724010431|-9217.2724010431|-9337.9693344924|8922.2770256634|8922.2770256634|8922.2770256634|8922.2770256634|8922.2770256634|8922.2770256634|8922.2770256634|8922.2770256634|8922.2770256634|8922.2770256634|8922.2770256634|8913.7245856781|8913.7245856781|8913.7245856781|8913.7245856781|8861.7072505872|-9579.8522411398|-9579.8522411398|-9579.8522411398|-9579.8522411398|-9579.8522411398|-9579.8522411398|-9579.8522411398|-9579.8522411398|-9579.8522411398|-9579.8522411398|-9579.8522411398|-9579.8522411398|-9579.8522411398|-9579.8522411398|-9579.8522411398|-9730.4999402422|-9843.3764526996|-9938.8627252218|-9960.4030280242|-10090.447808916|-10160.325797163|-10160.325797163|9337.5957083415|9337.5957083415|9337.5957083415|9337.5957083415|9337.5957083415|9337.5957083415|9337.5957083415|9337.5957083415|9337.5957083415|9337.5957083415|9337.5957083415|9337.5957083415|9337.5957083415|8954.1341203794|-9775.7735156862|-9775.7735156862|-9775.7735156862|-9775.7735156862||-9775.7735156862|-9775.7735156862|-9775.7735156862|-9797.303906318|-9883.4487847978|9308.7821581357|9308.7821581357|9308.7821581357|9308.7821581357|9308.7821581357|9308.7821581357|9308.7821581357|9308.7821581357|9308.7821581357||9308.7821581357|9308.7821581357|9308.7821581357|9308.7821581357||9142.5912868174|9075.3236520193|9052.9405377494|9052.9405377494|9052.9405377494|8991.3228197216|8909.2475774684|8820.275086076|8788.0834289734|8714.4260321926|8550.0289246585|-9468.4292290093|-9468.4292290093|-9468.4292290093|||-9468.4292290093|-9468.4292290093|-9468.4292290093|-9468.4292290093|-9468.4292290093|-9477.7669261674|-9477.7669261674|-9477.7669261674|-9477.7669261674|-9477.7669261674|-9477.7669261674|8609.6435903153|8609.6435903153|8609.6435903153|8609.6435903153|8609.6435903153|8609.6435903153|8609.6435903153|8609.6435903153|8609.6435903153|8609.6435903153|8609.6435903153|8609.6435903153|8609.6435903153|8609.6435903153|8609.6435903153|8609.6435903153|8609.6435903153|8609.6435903153|8609.6435903153|8609.6435903153
06062|26125|/equities/karo-bio|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06063|989900|/equities/esprinet-spa?cid=989900|MSCI_EU_SMALLCAP|||||||-5.726734370097|-5.726734370097||||||||-5.726734370097||-5.7938716346516|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-6.337866109891|-6.337866109891|-6.4076291656971|-6.4684768359396|-6.5138631574019|-6.5737765694002|-6.5737765694002||-6.5737765694002|||-6.8086406284284|-6.8512672642548|-6.9541857485064|-7.1540954117519|||||||||-8.1162170839025|-8.1613522847177|||-8.2770582128103|||||-8.35217067937|-8.35217067937|-8.4890783864032|-8.7095315277324|-8.9833682708989|-9.0692982864657||||-9.2196890807788|-9.2196890807788||8.7735807855862|||8.7735807855862|8.7735807855862|8.7735807855862|8.7735807855862||8.5634233642439|||8.2117743571735|8.2117743571735|8.2117743571735|8.1286382763625|7.9090420503353|7.7949286295718|7.7949286295718|7.4460318169932|7.3661463086186|7.3012735649809|-7.6813623855661|7.5360956253154|7.5360956253154|7.4128842421751|7.0782045863714|6.9646715613036||6.959780139176|6.959780139176|6.9430889757121|-7.1398297310578|-7.1398297310578|-7.1398297310578
06064|18938|/equities/cofide-spa|MSCI_EU_SMALLCAP|0.40579145829494|0.40579145829494|0.40579145829494|0.40579145829494|0.40579145829494|0.40579145829494|0.40579145829494|0.40579145829494|0.40579145829494|0.40579145829494|0.40579145829494|0.40579145829494|0.40579145829494|0.40579145829494|0.40579145829494|0.40579145829494|0.40579145829494|0.40579145829494|0.40579145829494|0.40579145829494|0.40579145829494|0.40579145829494|0.40579145829494|0.40579145829494|0.40579145829494|0.40579145829494|0.40579145829494|0.40579145829494|0.40579145829494||0.40579145829494|0.4012584079757|0.4012584079757|||0.4012584079757|0.4012584079757|0.4012584079757|0.4012584079757|0.4012584079757|0.4012584079757|0.40070377008282|0.39811369249565|0.39811369249565|0.39811369249565|0.39811369249565|0.39811369249565|0.39811369249565|0.39811369249565|0.39811369249565|0.39811369249565|0.39811369249565|0.39811369249565|0.39257077783724|0.38744350555389|0.38744350555389|0.38744350555389|0.38744350555389|0.38744350555389|0.38744350555389|0.3842150125553|0.38371112982982|0.38304014217582|0.37557239181163|0.37099709882077|0.37067561523571|0.37067561523571|0.37067561523571|0.37067561523571|0.37067561523571|0.37067561523571|0.36705625969451|-0.4055583063674|-0.4055583063674|-0.4055583063674|-0.40892689897837|-0.40892689897837|-0.41252990811205|-0.41392863039262|-0.41392863039262|-0.41392863039262|-0.41392863039262|-0.41392863039262|-0.41392863039262|-0.41392863039262|-0.41392863039262|-0.41392863039262|-0.41392863039262|-0.41392863039262|-0.41392863039262|-0.41679153752777|-0.41679153752777|0.38887958963498|0.38887958963498|0.38887958963498|0.38887958963498|0.38887958963498|0.38887958963498|0.38887958963498|0.38887958963498|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169||0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38807045992169|0.38109307065271|0.38109307065271|0.38109307065271|0.38109307065271|0.38109307065271|0.38090897351132|0.38051106697525|0.38051106697525|0.37769883161226|0.37769883161226|0.37447092472888|0.36982880631395|0.36975424598|0.36861581283964|0.36698034427809|0.36698034427809|0.36698034427809|0.36698034427809|0.36698034427809|0.36698034427809|0.36698034427809|0.36698034427809|0.36698034427809|0.36698034427809|0.36698034427809|0.36698034427809|0.36698034427809|0.36698034427809|0.36698034427809|0.36503373276576|-0.38241909448279|-0.38241909448279|-0.38241909448279|-0.38241909448279|-0.38241909448279|-0.38241909448279|-0.38241909448279|-0.38273994239075|-0.38273994239075|-0.38273994239075|-0.38273994239075|-0.38273994239075|-0.38273994239075|-0.38587771590003|-0.38969746657487|-0.39045329211644|-0.39045329211644|-0.39045329211644|-0.39045329211644|-0.39045329211644|-0.39228742807806|-0.39228742807806|-0.39228742807806|-0.39256938397553|-0.39713263676859|-0.39968640638036|-0.39968640638036|-0.39968640638036|-0.40237379220506|-0.4032670277551||-0.4032670277551|-0.4042967015058|-0.40535212037215|-0.40535212037215|-0.40535212037215|-0.40535212037215|-0.40535212037215|-0.40535212037215|-0.40535212037215|-0.40535212037215|-0.40535212037215|-0.40535212037215|-0.40580507999155|-0.40580507999155|||-0.4091723101613|-0.41352479019397|-0.4179164470195|-0.41826826510156|-0.41999253164094|-0.42115836651635|-0.42317595152405|-0.42502526928869|-0.42502526928869|-0.42502526928869|-0.42502526928869|-0.42502526928869|-0.42502526928869|-0.42502526928869|-0.43263068252013|-0.43263068252013|-0.43263068252013|-0.43939518656119|-0.44038354385543|-0.44792616785289|0.41594877667742|0.41594877667742|0.41594877667742|0.41594877667742|0.41594877667742|0.41594877667742|0.41594877667742|0.41594877667742|0.41594877667742|0.41594877667742|0.41594877667742
06065|1155961|/equities/sanlorenzo-spa|MSCI_EU_SMALLCAP|41.952744166867|41.952744166867|41.952744166867|41.952744166867|41.952744166867|41.952744166867|41.952744166867|41.952744166867|41.952744166867|41.952744166867|41.952744166867|41.008604121225|40.920671754432|40.467412424698|40.316237747443|40.316237747443|40.316237747443|40.217223378165|40.217223378165|40.217223378165|40.217223378165|40.217223378165|40.217223378165|40.217223378165|40.217223378165|40.217223378165|40.217223378165|40.217223378165|40.217223378165||40.217223378165|40.217223378165|40.217223378165|||40.217223378165|40.217223378165|40.217223378165|40.217223378165|39.512928975638|39.512928975638|38.578254290219|38.34091643688|38.34091643688|38.34091643688|37.692686286204|37.541872888398|37.282638661941|36.989422505884|36.989422505884|36.989422505884|36.116024540297|35.698360176475|35.236862807643|35.236862807643|35.236862807643|35.236862807643|35.236862807643|35.236862807643|35.236862807643|35.236862807643|35.236862807643|35.236862807643|34.724291966107|34.157546544237|33.944446804444|33.944446804444|33.944446804444|33.944446804444|33.944446804444|32.621608577746|32.443454356743|-36.15159995494|-36.15159995494|-36.15159995494|-36.15159995494|-36.15159995494|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.213303018431|-37.595336517604|-37.629507075655|-37.629507075655|-37.629507075655|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259|35.357056617259||35.227284324962|34.860872998059|34.692637936076|34.333794123717|34.333794123717|34.333794123717|34.333794123717|-36.721969269293|-36.721969269293|-36.721969269293|-36.721969269293|-36.721969269293|-36.721969269293|-36.721969269293|-37.107744692186|-37.250271583508|-37.8114113023|-38.312679521476|-38.489087890955|-38.662874459527|-39.117083495747|-39.25530407037|-39.25530407037|-39.25530407037|-39.25530407037|-39.25530407037|-39.25530407037|-39.858672164167|36.323360640197|36.323360640197|36.323360640197|36.323360640197|-39.395629632164|-39.395629632164|-39.395629632164|-39.395629632164|36.7414366957|36.7414366957|36.7414366957|36.7414366957|36.7414366957|36.7414366957|36.7414366957|36.7414366957|-39.377695615283|-39.377695615283|-39.377695615283|-39.377695615283|-39.411326893161|-39.834808464393|-39.984010547508|-39.984010547508|-39.984010547508|-39.984010547508|-40.971123212034|-40.990139106307|-41.044597311587|-41.343997394344|-41.387774585906|-41.660415657055|-41.660415657055|-41.660415657055|-41.660415657055|-41.660415657055|-41.660415657055|-41.660415657055|-41.660415657055|-41.8393482717|-41.965944134761|-42.581603619312|-42.638653835935|-42.638653835935|-42.638653835935|-43.003278926177|-43.003278926177||-43.086454913404|-43.086454913404|-43.204392907119|-43.833014666103|-43.833014666103|-43.833014666103|-43.899156733618|-43.899156733618|-43.899156733618|-43.899156733618|-43.899156733618|-43.899156733618|-43.899156733618|-43.899156733618|||-43.899156733618|-43.899156733618|-43.91098450386|-43.91098450386|-43.91098450386|-44.103102474867|-44.103102474867|-44.103102474867|-44.645110639663|-44.911925612291|-44.911925612291|-44.911925612291|40.62265921949|40.62265921949|40.62265921949|40.62265921949|40.62265921949|40.62265921949|40.62265921949|40.62265921949|40.62265921949|40.62265921949|40.62265921949|40.62265921949|40.394624194819|39.889348653754|39.889348653754|39.79094129558|38.853824679008|38.514672681107|38.514672681107
06066|955682|/equities/mithra-pharmaceuticals-sa|MSCI_EU_SMALLCAP|-0.90143500054867|-0.90143500054867|-0.90143500054867|-1.0082611119857|-1.2057345946751|-1.2092606381269|-1.2308451683092|-1.2352632728012|-1.2352632728012|-1.2352632728012|-1.2352632728012|-1.2352632728012|-1.2396258873842|-1.2462509918105|-1.257612227057|-1.2701246657356|1.1334221508823|1.1334221508823|1.1334221508823|1.1334221508823|1.1334221508823|1.1334221508823|1.1334221508823|1.1334221508823|1.1334221508823|1.1334221508823|1.1334221508823|1.1334221508823|1.1334221508823||-1.2827854486041|-1.2827854486041|-1.2827854486041|||-1.2827854486041|-1.2827854486041|-1.2827854486041|-1.2827854486041|-1.2827854486041|-1.2827854486041|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.119072922014|1.0934143882579|1.0326826552094|-1.402322448098|-1.402322448098|-1.402322448098|-1.402322448098|-1.402322448098|-1.402322448098|-1.402322448098|-1.402322448098|-1.402322448098|-1.402322448098|-1.4081882130503|-1.4081882130503|-1.4246535181337|-1.442726168294|-1.5122512879849|-1.5685013602045|-1.6350015478959|-1.663668362921|-1.6660278430066|-1.6660278430066|-1.6660278430066|-1.6660278430066|-1.6660278430066|-1.8170309188721|-1.9827010369695|-2.1661122547694|-2.2872358215195|-2.3469287038227|-2.3895164300568|-2.3895164300568|-2.3895164300568|-2.3895164300568|-2.3895164300568|-2.3895164300568|-2.3895164300568|-2.3895164300568|-2.3895164300568|-2.3895164300568|-2.461129339709|-2.4712548611055|-2.4747276700746|-2.5013641027622|-2.6162378951369|-2.6841533498034|-2.6986842545278|-2.6986842545278|-2.6986842545278|-2.755204628177|-2.814394021771|2.1491986000199|2.1491986000199|2.1491986000199|2.1491986000199|2.1491986000199|2.1491986000199|2.1491986000199|2.1491986000199|2.1491986000199|2.1491986000199|2.1491986000199|2.1491986000199|2.1491986000199|2.1491986000199|2.1491986000199|1.9471651010666|1.5901834956975|1.4319919926849|1.4319919926849|-1.7682074071783|-1.7682074071783|-2.0301193729395|-2.2042194298304|-2.2042194298304|-2.2042194298304|-2.2042194298304|-2.2042194298304|-2.2042194298304|-2.2042194298304|-2.2042194298304|-2.2042194298304|-2.2042194298304|-2.2042194298304|-2.2042194298304|-2.2110215747133|-2.2316907074468|-2.2526563037784|-2.2723959010344|-2.2943287868744|-2.31869866003|-2.3357763064063|-2.3651958916095|-2.4658843514551|-2.5454271366452|-2.583252289809|-2.6530580685285|-2.6806200925671|-2.7584668601181|2.3503416157224|2.3503416157224|2.3503416157224|2.3503416157224|-2.629107991567|-2.629107991567|-2.629107991567|-2.629107991567|-2.6648422520588|-2.7003801841681|-2.717644680335|-2.7414749958803|-2.7414749958803|-2.7871945675534|-2.8013272480084|-2.8209287094866|2.3289354171562|2.3289354171562|2.3289354171562|2.3289354171562|2.2593726412243|-2.7104215147808|-2.7104215147808|-2.7104215147808|-2.7104215147808|-2.7707460724331|-2.791384573669|-2.8823718052117|-2.9330393914809|-2.9330393914809|-2.9330393914809|-2.9330393914809|-2.9330393914809|-2.9330393914809|-2.9330393914809|-3.1442105112727||-3.1749012801458|-3.1749012801458|-3.1749012801458|-3.2765569392629|-3.308168414649|-3.308168414649|-3.308168414649|-3.308168414649|-3.308168414649|-3.308168414649|-3.308168414649|-3.308168414649|-3.308168414649|-3.308168414649|||-3.308168414649|-3.308168414649|-3.3810412101498|-3.3810412101498|-3.4539346885406|-3.5107218247533|-3.5107218247533|-3.6105242020422|-3.6886379990902|-3.6951533725887|-3.7893371240993|-3.850930176035|-3.9255310932985|3.0613196442766|3.0613196442766|3.0613196442766|3.0613196442766|3.0613196442766|3.0613196442766|3.0613196442766|3.0613196442766|2.7111884962898|2.4863205233527|-2.8165492915387|-2.8165492915387|-2.8165492915387|-2.8191657492254|-2.8191657492254|-2.8547110156187|-2.8547110156187|-2.8988405986048
06067|1155850|/equities/k-fast-holding-ab|MSCI_EU_SMALLCAP|21.520093215997|21.520093215997|21.520093215997|21.520093215997|21.520093215997|21.520093215997|21.441213569702|21.276066944998|21.276066944998|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346|20.866116668346||20.796796111665|20.570885106813|20.328760276118|||19.413771404704|19.413771404704|19.413771404704|19.029746865653|18.50388477396|18.50388477396|17.905427912331|15.791586853239|15.412656472998|15.412656472998|15.412656472998|15.31628478774|15.094204730552|14.678561549233|14.391179037145|13.347421169338|13.336579057968|13.268208564931|13.268208564931|13.268208564931|13.117024655401|13.117024655401|13.117024655401|13.117024655401|13.117024655401|12.980027352504|12.652318137581|12.652318137581|12.228004308915|12.228004308915|12.228004308915|12.228004308915|-14.305556743554|-14.305556743554|-14.305556743554|-14.305556743554|-14.305556743554|-14.305556743554|-14.305556743554|-14.305556743554|-14.305556743554|-14.477847832725|-14.477847832725|-14.918719205907|-14.941354974167|-14.966240757356|-14.966240757356|-15.167489336211|-15.300172020719|-15.300172020719|-15.790746346366|-15.871095142551|-15.871095142551|-15.871095142551|-15.871095142551|-15.871095142551|-15.871095142551|-15.871095142551|-16.293994596477|-16.906660957331|-17.752956570513|-18.992174030815|-19.475193793547|-19.710214993437|-20.064723504513|-20.064723504513|-20.064723504513|-20.064723504513|-20.064723504513|-20.064723504513|-20.064723504513|-20.064723504513|-20.064723504513|-20.098936471124|-20.098936471124|-20.098936471124|-20.098936471124|-20.098936471124|-20.098936471124|-20.098936471124|-20.098936471124|-20.107707139275|-20.576986524754|-20.576986524754|-20.576986524754|-20.576986524754|-20.619305118726|-20.619305118726|-20.676617926104|-20.676617926104|-20.676617926104|-21.21402021883|-21.750148284559|-21.750148284559|-22.454054713387|-22.55894827858|-22.803887390985|-22.803887390985|-22.839875247626|19.906427208751|19.906427208751|19.906427208751|19.906427208751|19.906427208751|19.906427208751|19.906427208751|19.906427208751|19.906427208751|19.906427208751|19.906427208751|19.906427208751|19.906427208751|18.654918900429|-21.244512899455|-21.244512899455|-21.244512899455|-21.244512899455|-21.244512899455|-21.244512899455|-21.244512899455|-21.244512899455|-21.244512899455|-21.244512899455|-21.244512899455|-21.244512899455|-21.244512899455|-21.244512899455|-21.244512899455|-21.244512899455|-21.244512899455||-21.244512899455|-21.336124799579|-21.708641378024|-21.708641378024|-21.708641378024|-21.708641378024|-21.708641378024|-21.708641378024|-21.708641378024|-21.708641378024|-21.708641378024|-21.708641378024||-21.708641378024|-21.708641378024|-21.708641378024|-21.708641378024|-21.914874668371|-21.914874668371|-21.914874668371|-21.914874668371|-21.914874668371|-21.914874668371|-21.914874668371|-21.914874668371||-21.914874668371|-21.914874668371|-21.914874668371|-21.914874668371|-21.925647724131|-21.925647724131|-22.364053289602|-22.543804193816|-22.543804193816|-22.543804193816|-22.777560156011|-22.829472790562||-22.829472790562|-22.829472790562|-23.201636378856|-23.511329132224|-23.511329132224|-23.511329132224|-23.511329132224|-23.511329132224|-23.511329132224|-23.511329132224|-23.511329132224|-23.511329132224|-23.511329132224|-23.511329132224|||-23.511329132224|-23.690366592568|-23.984337035087|-23.984337035087|-23.984337035087|-24.324027954833|-24.324027954833|-24.324027954833|-24.500585489026|-24.617923349007|-24.617923349007|-24.617923349007|-25.533249000558|-25.726941960663|-27.134380121596|-27.28040010546|-27.28040010546|-27.28040010546|-27.28040010546|-27.28040010546|-28.540444184391|-29.052716362309|-29.77231743616|-29.77231743616|-29.77231743616|-29.77231743616|-29.77231743616|-29.77231743616|-29.77231743616|-29.77231743616|-30.259404615637
06068|948739|/equities/atresmedia?cid=948739|MSCI_EU_SMALLCAP|-3.703459558193|-3.7280661765118|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615|-3.7507602536615||-3.7507602536615|-3.7719559629688|-3.7805065534654|||-3.7865086738215|-3.7865086738215|-3.7865086738215|-3.7865086738215|-3.8029129115767|-3.8029129115767|-3.8029129115767|-3.8029129115767|-3.8421254785002|-3.8868060543737|3.7496599936263|3.7430988240851|3.7430988240851|3.7295542081874|3.7272825727508|3.6808695141525|3.6559661432605|3.6477976944835|3.6477976944835|3.6264418922962|3.6127132136624|3.5615544657068|3.5615544657068|3.5615544657068|3.5615544657068|3.5615544657068|3.5615544657068|3.5615544657068|3.5417271830591|3.519696869006|3.4941075130196|3.4756750976478|3.4706244060743|3.4706244060743|3.4706244060743|3.4529159675426|-3.590941414511|-3.590941414511|-3.590941414511|-3.590941414511|-3.590941414511|-3.590941414511|-3.6316015425388|-3.6884461181102|-3.7060512455236|-3.7078347373816|-3.7152562973582|-3.7152562973582|-3.7152562973582|-3.7152562973582|-3.7152562973582|-3.7152562973582|-3.7152562973582|-3.7152562973582|-3.7152562973582|-3.7152562973582|-3.7152562973582|-3.7205016448277|-3.7205016448277|-3.7218116137943|-3.7218116137943|-3.7218116137943|-3.7218116137943|-3.7370130324321|-3.7391464573744|-3.7391464573744|-3.7391464573744|-3.7391464573744|-3.7391464573744|-3.7391464573744|-3.7391464573744|-3.7391464573744|-3.7391464573744|-3.7391464573744|-3.7391464573744|-3.7391464573744|-3.7490516351995|-3.7578351682355|-3.7759280145091|-3.8026977048894|-3.8030934019727|-3.8030934019727|-3.8030934019727|-3.8030934019727||-3.8030934019727|-3.8062148937298|-3.8100547401766|-3.8100547401766|-3.8100547401766|-3.8150607047986|3.6623454669219|3.6623454669219|3.6623454669219|3.6623454669219|3.6623454669219|3.6623454669219|3.6623454669219|3.6623454669219|3.6623454669219|3.6176061077363|3.592587230334|3.592587230334|3.592587230334|3.5900969082882|3.5645521277377|3.5156133830755|-3.6245525779187|-3.6245525779187|-3.6245525779187|-3.6245525779187|-3.6245525779187|-3.6245525779187|-3.6245525779187|-3.6245525779187|-3.6245525779187|-3.6245525779187|-3.6245525779187|-3.6245525779187|-3.6245525779187|-3.6245525779187|-3.6592608052589|-3.6592608052589|-3.6592608052589|-3.6592608052589|-3.6592608052589|-3.6592608052589|-3.6592608052589|-3.6592608052589|-3.6592608052589|-3.6592608052589|-3.6592608052589|-3.703623091523|-3.7168034440324|3.6949956336083|3.6949956336083|3.681661822008|3.6762491528474|3.6762491528474|3.6458324132454|3.5753694042113|3.5448549041645|3.5192832294985|-3.6408783418275|-3.6408783418275|-3.6408783418275|-3.6408783418275|-3.6615314861511|-3.6689238835677||-3.6876932039642|-3.703548009173|-3.711092838458|-3.711092838458|-3.711092838458|-3.711092838458|-3.711092838458|-3.711092838458|-3.730728388815|-3.730728388815|-3.730728388815|-3.730728388815|-3.730728388815|-3.730728388815||-3.730728388815|-3.730728388815|3.5777102461781|3.5777102461781||3.5777102461781|3.5777102461781|3.5777102461781|3.5777102461781|3.5777102461781|3.5777102461781|3.5777102461781|3.5719002608155|3.5221114295164|3.4690126067443|3.4150140027253|3.3769926132057|3.3769926132057|-3.5472414275423|||-3.5472414275423|-3.5472414275423|-3.5472414275423|-3.5472414275423|-3.5472414275423|-3.5472414275423|-3.5472414275423|-3.5472414275423|-3.5472414275423|-3.5472414275423|-3.5472414275423|-3.5472414275423|-3.5472414275423|-3.5472414275423|-3.5997127979349|-3.6011363657522|3.4135353143068|3.4135353143068|3.4135353143068|3.4135353143068|3.4135353143068|3.4135353143068|3.4135353143068|3.4135353143068|3.4135353143068|3.4135353143068|3.4135353143068|3.4135353143068|3.4135353143068|3.4135353143068|3.3722614905406
06069|940856|/equities/ab-dynamics|MSCI_EU_SMALLCAP|1656.4478906355|1656.4478906355|1656.4478906355|1656.4478906355|1650.2198784838|1640.0118400797|1620.9696443594|1581.3551603993|-1762.1266803121|-1762.1266803121|-1762.1266803121|-1762.1266803121|-1762.1266803121|-1762.1266803121|-1762.1266803121|-1762.1266803121|-1762.1266803121|-1762.1266803121|-1762.1266803121|-1762.1266803121|-1762.1266803121|-1779.5740648216|1686.6661990063|1686.6661990063|1686.6661990063|1686.6661990063|1686.6661990063|1686.6661990063|1686.6661990063||1686.6661990063|1686.6661990063|1686.6661990063|||1686.6661990063|1677.2068755778|1660.9128248065|1660.8575637628|1660.8575637628|1660.8575637628|1660.8575637628|1657.7656690576|1657.7656690576|1654.3785211751|1653.5126573411|1653.5126573411|1653.5126573411|1653.5126573411|1653.5126573411|1640.1168672605|1594.889075602|1537.8766896337|1515.9741267197|1510.2490296886|1504.9989218762|1496.7654443373|1488.5505126968|1484.422810874|1436.2642777073|1395.1907161681|1395.1907161681|1395.1907161681|1395.1907161681|1395.1907161681|1395.1907161681|1395.1907161681|1371.2953012219|1331.7307817396|-1489.8887990779|-1489.8887990779|-1489.8887990779|-1489.8887990779|-1489.8887990779|-1489.8887990779|-1489.8887990779|-1489.8887990779|-1489.8887990779|-1489.8887990779|-1522.1542211976|-1560.949134664|-1575.7768162934|-1605.307322737|-1640.3292355498|-1677.8459860906|-1677.8459860906|-1711.4955401006|-1716.5154780642|-1716.5154780642|-1716.5154780642|-1768.4616422936|-1777.3354695826|-1777.3354695826|-1777.3354695826|-1777.3354695826|-1777.3354695826|-1777.3354695826|-1777.3354695826|-1807.5949662029|-1823.1610735588|-1831.1789706208|-1833.786560251|-1833.786560251|-1833.786560251|-1833.786560251|-1833.786560251|1673.6935353423|1673.6935353423|1673.6935353423|1673.6935353423|1673.6935353423|1673.6935353423|1673.6935353423|1673.6935353423|1673.6935353423|1673.6935353423|1673.6935353423|1673.6935353423|1673.6935353423||1673.6935353423|1673.6935353423|1673.6935353423|1673.6935353423|1673.6935353423|1673.6935353423|1673.6935353423|1673.6935353423|1673.6935353423|1673.6935353423|1673.6935353423|1673.6935353423|1673.6935353423|1673.6935353423|1673.6935353423|1673.6935353423|1673.6935353423|1673.6935353423|1673.6935353423|-1867.3340243965|-1867.3340243965|-1867.3340243965|-1867.3340243965|-1867.3340243965|-1870.3155826628|-1875.9707097437|-1875.9707097437|-1875.9707097437|-1875.9707097437|-1909.4118997152|-1933.84430372|-1951.8048144632|-1957.0985363743|-1957.0985363743|-1969.4428181937|-1974.6586868818|-1977.4540965354|-1986.1156628171|-2000.297114589|-2000.297114589|-2015.3301273211|-2051.311252579|1918.7565288756|1918.7565288756|1918.7565288756|1918.7565288756|1918.7565288756|1918.7565288756|1918.7565288756|1918.7565288756|1918.7565288756|1918.7565288756|1918.7565288756|1918.7565288756|1918.7565288756|1918.7565288756|1918.7565288756|1905.5738775701|1897.582086189|1868.3134290988|1853.0149212209|1838.9054680233|1833.5060755814|1798.3400839793||1778.0433135547|1778.0433135547|1758.659237283|1722.0075102841|1705.9638569129|1685.9598410143|1649.677601127|-1830.2962219433|-1830.2962219433|-1830.2962219433|-1830.2962219433|-1830.2962219433|-1830.2962219433|-1830.2962219433||-1830.2962219433|-1830.2962219433|-1830.2962219433|-1830.2962219433||-1830.2962219433|-1830.2962219433|-1830.2962219433|-1830.2962219433|-1830.2962219433|-1841.5513577148|1723.2797224682|1723.2797224682|1723.2797224682|1723.2797224682|1723.2797224682|1723.2797224682|1723.2797224682|1723.2797224682|||1723.2797224682|1723.2797224682|1723.2797224682|1723.2797224682|1723.2797224682|1723.2797224682|1723.2797224682|1706.4329815619|1689.2033128466|1664.5592364962|1628.3991516624|-1765.8907565448|-1765.8907565448|-1765.8907565448|-1765.9897294942|-1768.599699438|-1781.7218882645|-1797.2465425161|-1824.5019043408|1698.3161393617|1698.3161393617|1698.3161393617|1698.3161393617|1698.3161393617|1698.3161393617|1698.3161393617|1698.3161393617|1698.3161393617|1698.3161393617|1698.3161393617|1698.3161393617
06070|26094|/equities/fagerhult|MSCI_EU_SMALLCAP|62.421950983512|62.421950983512|62.421950983512|62.421950983512|62.421950983512|62.421950983512|62.421950983512|62.421950983512|62.029941213912|61.46660363761|61.029713747434|61.029713747434|61.029713747434|61.029713747434|61.029713747434|61.029713747434|61.029713747434|61.029713747434|61.029713747434|61.029713747434|61.029713747434|61.029713747434|61.029713747434|61.029713747434|60.99717858683|60.99717858683|60.712043514764|60.712043514764|60.712043514764||60.712043514764|60.712043514764|60.712043514764|||60.712043514764|60.712043514764|60.712043514764|60.712043514764|60.596716287971|60.236689553879|60.236689553879|59.69035836873|59.69035836873|59.417063413037|58.994018756424|58.994018756424|58.994018756424|58.994018756424|58.439528066771|58.439528066771|57.621695605535|57.2741064403|57.215674966965|57.146880169674|57.146880169674|57.146880169674|55.585421902122|54.933802240626|53.370892438111|53.201672668801|53.201672668801|53.201672668801|53.201672668801|53.201672668801|53.201672668801|53.201672668801|53.201672668801|53.201672668801|53.201672668801|53.201672668801|51.746304109744|50.612560249095|49.651925046655|49.651925046655|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.953173872272|48.764636830533|48.132929303076|-52.132794426987|-52.132794426987|-52.132794426987|-52.132794426987|-52.132794426987|-52.132794426987|-52.132794426987|-53.078106826224|-53.74789592257|-54.675439320569|-55.164378124878|-56.027087483589|-56.456293978896|-56.456293978896|-56.456293978896|-56.951436058908|-58.129373780256|-59.360414760384|-59.572019990474|-59.572019990474|-59.572019990474|-59.572019990474|-59.572019990474|-59.572019990474|-59.580022635493|-59.605447940584|-59.605447940584|-59.605447940584|-60.628275319996|-65.086973849339|-67.014768366827|-67.014768366827|-67.014768366827|-67.014768366827|-67.014768366827|-67.014768366827|-67.488631730624|-67.887367784257|63.33801533795|63.33801533795|63.33801533795|63.33801533795|63.33801533795|63.33801533795|61.997793378837|61.830883651317|61.686604493671|61.686604493671||61.686604493671|61.686604493671|61.686604493671|61.686604493671|61.686604493671|61.686604493671|61.686604493671|61.686604493671|61.686604493671|61.686604493671|61.686604493671|61.686604493671||61.686604493671|61.686604493671|60.942816566274|60.942816566274|60.942816566274|60.942816566274|60.942816566274|60.942816566274|60.942816566274|60.942816566274|60.686463699126|60.157569969814||60.157569969814|60.157569969814|60.157569969814|59.775258394791|59.775258394791|59.775258394791|59.775258394791|59.775258394791|59.775258394791|59.775258394791|59.775258394791|59.775258394791||59.775258394791|59.775258394791|59.775258394791|59.775258394791|59.775258394791|59.775258394791|59.775258394791|59.775258394791|59.455875946064|59.455875946064|58.834306267653|57.360341314645|56.011492892737|55.973879677979|||55.701824111332|55.701824111332|55.701824111332|55.529804568147|54.95533662886|54.76704243654|54.271039927373|54.271039927373|53.753711752019|53.753711752019|53.753711752019|53.753711752019|53.059679088682|51.21068269253|51.21068269253|51.21068269253|51.21068269253|51.21068269253|51.21068269253|51.21068269253|51.21068269253|51.21068269253|51.186647456372|51.186647456372|50.65182881166|49.14092217341|47.645467979543|46.394965523738|46.12773786017|45.719709454076|44.788565381916
06071|26248|/equities/cbrain|MSCI_EU_SMALLCAP|230.5818778497|226.86875316634|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.36876579823|-253.87344276518|-253.87344276518|-253.87344276518|-253.87344276518|-259.24826973909|-275.63696637676|244.05560167796|244.05560167796||244.05560167796|241.22844630885|240.72605145428|||234.77894606031|225.86549562256|225.22283410193|225.22283410193|220.19203789103|217.03814830276|217.03814830276|217.03814830276|217.03814830276|217.03814830276|217.03814830276|217.03814830276|217.03814830276|217.03814830276|217.03814830276|217.03814830276|217.03814830276|216.54238700307|216.24881619077|216.24881619077|216.24881619077|216.1375735453|215.02169573493|215.02169573493|205.63521748326|192.2335749814|190.62787034741|190.62787034741|185.28096705267|183.95107450297|176.25119389219|174.15688057655|-204.41684513951|-204.41684513951|-204.41684513951|-204.41684513951|-204.41684513951|-204.41684513951|-204.41684513951|-204.41684513951|-207.01871427855|-210.35412528075|-221.38236837428|-224.38041167834|-226.51156717515|193.44510413785|193.44510413785|193.44510413785|193.44510413785|193.02311953066|193.02311953066|193.02311953066|192.07360849057|192.07360849057|192.07360849057|192.07360849057|185.52623165619|180.02621700748|180.02621700748|179.70690083487|175.46495563379|175.46495563379|175.46495563379|175.46495563379|175.46495563379|175.46495563379|175.46495563379|168.56105774631|164.68183413245|164.68183413245|164.68183413245|161.62426048625|160.82130649193|160.82130649193|159.11433663104|159.11433663104|159.11433663104|159.11433663104|159.11433663104|159.11433663104|156.68260642924|152.78066245094|150.58962494549|150.06625214348|149.51393326235|149.51393326235|149.51393326235|139.84289586465|139.84289586465|139.84289586465|139.84289586465|139.84289586465|139.84289586465|139.84289586465|139.84289586465|139.84289586465|139.84289586465|139.84289586465|-155.00781856196|-155.00781856196|-155.00781856196|-156.48646201709|142.48912313998|142.48912313998|142.48912313998|142.48912313998|142.48912313998|142.48912313998|142.48912313998|142.48912313998|142.48912313998|142.48912313998|142.48912313998|-160.28369463582|-160.28369463582|-160.28369463582|-160.28369463582|-160.28369463582|-160.28369463582|-160.28369463582|-160.28369463582|-160.28369463582|-160.28369463582|-160.28369463582|-160.28369463582|-160.28369463582|-160.28369463582|-160.28369463582|-160.28369463582|-160.28369463582|-161.09298556269|-163.33665808506|-168.29628540485|150.60725502393|150.60725502393|150.60725502393|150.60725502393|150.60725502393|150.60725502393|144.73027573052|140.8846919306|140.8846919306|140.8846919306|140.8846919306||132.29409655022|-142.95315595834|-142.95315595834|-142.95315595834||-142.95315595834|-142.95315595834|-142.95315595834|-142.95315595834|-142.95315595834|||-142.95315595834|-142.95315595834|-142.95315595834|-142.95315595834|-142.95315595834|-142.95315595834|-142.95315595834|-142.95315595834||-142.95315595834|-142.95315595834|-142.95315595834|-142.95315595834|-142.95315595834|-142.95315595834|-142.95315595834|-142.95315595834|-142.95315595834|-142.95315595834|-142.95315595834|-142.95315595834|-142.95315595834|-142.95315595834|-142.95315595834|-142.95315595834|-142.95315595834|-142.95315595834||||-142.95315595834|-142.95315595834|-142.95315595834|-142.95315595834|-142.95315595834|-142.95315595834|-143.41461739241|-145.81623951262|-146.41804288565|-147.44782525896|-148.14949731109|-148.14949731109|-148.14949731109|-148.14949731109|-148.14949731109|-148.14949731109|-148.14949731109|-148.14949731109|-149.46056121452|-151.98950940882|-153.67167559503|-154.94957409062|-154.94957409062|-154.94957409062|-154.94957409062|-156.1717450901|-157.6074979354|-159.3249924502|-163.79985480113|-163.79985480113
06072|14104|/equities/international-quantum-epitaxy|MSCI_EU_SMALLCAP|18.524260102237|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|-24.341950188513|19.830483358017|19.830483358017|19.830483358017|19.830483358017|19.830483358017|19.830483358017|19.830483358017|19.830483358017||19.830483358017|19.830483358017|19.51849688732|||19.51849688732|19.06221908158|18.744132397638|18.539257868645|18.516873540044|18.516873540044|18.516873540044|17.415819732201|17.415819732201|17.17313288743|16.6588182927|16.6588182927|16.27849340448|15.813990769676|15.813990769676|15.290614241015|15.290614241015|15.290614241015|14.997625119924|14.997625119924|14.997625119924|14.997625119924|14.997625119924|14.997625119924|14.997625119924|14.997625119924|14.517915786902|14.078517875848|13.668257358339|-18.727156247452|-18.727156247452|-18.727156247452|-18.727156247452|-18.727156247452|-18.727156247452|-18.727156247452|-18.727156247452|-18.727156247452|-18.727156247452|-18.727156247452|-18.727156247452|-18.727156247452|-19.737921677435|-19.737921677435|-19.737921677435|-19.737921677435|-19.737921677435|-19.737921677435|-19.737921677435|-19.737921677435|-19.737921677435|-19.737921677435|-19.737921677435|-19.737921677435|-19.737921677435|-19.737921677435|-20.062586160064|-20.13774088182|-20.13774088182|-20.13774088182|-20.13774088182|-20.13774088182|-20.13774088182|-20.13774088182|-20.13774088182|-20.13774088182|-20.13774088182|-20.13774088182|-20.13774088182|-20.13774088182|-20.13774088182|-20.13774088182|-20.13774088182|-20.13774088182|-20.13774088182|-20.13774088182|-20.138600543229|-20.603761782346|-20.687814177433|-20.687814177433|-20.687814177433|-20.687814177433|-20.687814177433|-20.687814177433||-20.687814177433|-20.974322670967|-20.974322670967|-21.723692119421|-21.876723628355|-21.876723628355|-22.525585404532|-22.525585404532|-22.583689309377|-23.190121863969|-23.665391411474|-23.665391411474|-23.665391411474|-23.665391411474|-23.665391411474|-23.665391411474|-23.932130541322|-23.932130541322|-23.932130541322|-23.932130541322|-23.932130541322|-23.932130541322|-23.932130541322|-23.932130541322|-23.932130541322|-23.932130541322|-23.932130541322|-23.932130541322|-23.932130541322|-23.932130541322|-23.932130541322|-23.932130541322|-23.932130541322|-23.932130541322|-23.932130541322|-23.932130541322|-23.932130541322|-23.932130541322|-23.932130541322|-23.932130541322|-23.932130541322|-23.932130541322|-23.932130541322|-23.932130541322|-23.932130541322|-23.932130541322|-24.488345585397|-25.0114947007|-25.016660655637|-25.851844537148|-26.417498674869|-26.417498674869|-26.417498674869|-26.417498674869|-26.417498674869|-26.417498674869|-26.417498674869|-26.417498674869|-26.417498674869|-26.417498674869|-26.417498674869|-26.417498674869|-26.417498674869|-26.417498674869||-26.417498674869|-26.417498674869|-26.417498674869|-26.417498674869|-26.417498674869|-26.417498674869|-26.417498674869|-29.277306416004|-29.277306416004|-29.495812683601|-29.532917247019|-29.532917247019|-29.93461083189|-29.93461083189||-29.93461083189|-29.93461083189|-29.93461083189|-29.93461083189||-29.93461083189|-30.580212897894|-30.917792284409|-30.917792284409|-30.917792284409|-30.917792284409|-30.917792284409|-30.917792284409|-30.917792284409|-30.917792284409|-30.917792284409|-30.917792284409|-31.210276562381|-31.210276562381|||-31.210276562381|-32.248735487912|-33.395550264753|-33.822996260764|-34.485031077452|-34.485031077452|-35.002812329472|-35.316268434725|-35.866970178554|-35.866970178554|-35.866970178554|-35.866970178554|-36.482369130861|-36.482369130861|-37.122539112612|-37.122539112612|-38.223627485218|-38.966697389751|-39.621331407924|-40.47370094977|-46.606140186634|-53.684182596492|-53.684182596492|-53.684182596492|-53.684182596492|-53.684182596492|-53.684182596492|-53.684182596492|-53.684182596492|-54.414340457862|-54.414340457862
06073|1052370|/equities/bioarctic|MSCI_EU_SMALLCAP|-242.04705496621|-245.7135201417|-245.7135201417|-245.7135201417|-245.7135201417|-251.02613332124|-252.57348163758|-259.77130373104|-259.77130373104|-259.77130373104|-261.85963367071|-261.85963367071|-267.41432086843|-267.41432086843|-267.41432086843|-269.98258433759|-276.16953696608|-279.43752013149|-279.43752013149|-279.43752013149|244.60222434588|244.60222434588|244.60222434588|244.60222434588|240.89421064244|240.89421064244|240.89421064244|240.89421064244|240.89421064244||240.89421064244|240.89421064244|240.36719435398|||240.36719435398|240.36719435398|240.36719435398|240.36719435398|240.36719435398|236.57465530705|232.4496156515|224.06942207612|224.06942207612|224.06942207612|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-245.55044423704|-252.98401643882|-252.98401643882|-252.98401643882|-252.98401643882|-252.98401643882|-252.98401643882|-257.92668238889|-266.20742216387|-273.00824430561|-275.89581236689|-275.89581236689|-275.89581236689|-277.07312366531|-278.28124376983|-281.46820297617|-281.46820297617|-283.96467845063|-295.58297673442|-300.39312855492|-300.39312855492|-300.39312855492|-300.39312855492|-300.39312855492|-300.39312855492|-306.60565458757|-306.60565458757|-306.60565458757|-306.60565458757|-308.05073172762|-316.26748241003|-321.65238318892|-321.65238318892|-321.65238318892|-323.66930617725|-325.5103496913|-328.01808025728|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|296.2087683143|291.28751695838|-324.983334784|-324.983334784|-324.983334784|-324.983334784|-326.18985264346|-326.18985264346|-326.18985264346|-326.18985264346|-326.18985264346|-326.18985264346|-326.18985264346|-326.18985264346|-326.18985264346|-326.18985264346|-326.18985264346|-326.18985264346|-326.18985264346|-326.18985264346|-326.18985264346|-326.18985264346|-326.18985264346|-326.18985264346|-326.18985264346|-326.18985264346|-326.18985264346|-326.18985264346|-326.18985264346|-326.18985264346|-328.12206663076|-331.25785588096|-337.51985410927|-341.72206554676|-367.41339768596||316.4839941227|316.4839941227|316.4839941227|316.4839941227|316.4839941227|316.4839941227|316.4839941227|316.4839941227|316.4839941227|294.4710954255|290.83455250728|290.10061037815||290.10061037815|290.10061037815|290.10061037815|290.10061037815|290.10061037815|290.10061037815|290.10061037815|290.10061037815|285.50066972084|280.42297178184|274.79219697222|267.98663764806||267.98663764806|267.84071663587|266.35634876587|257.19595460205|252.68438518609|246.02535471883|246.02535471883|246.02535471883|238.58372407452|238.20278606122|238.20278606122|238.20278606122||231.13643200867|-255.49082064932|-255.49082064932|-258.89295942899|-258.89295942899|-258.89295942899|-258.89295942899|-259.45883584151|-263.07649342362|-264.95492559382|-264.95492559382|-266.34991715692|-268.98872006161|-268.98872006161|||-268.98872006161|-268.98872006161|-272.31076611098|-272.31076611098|-272.63572458566|-272.63572458566|-272.63572458566|-272.63572458566|-272.63572458566|-272.63572458566|-272.63572458566|-272.63572458566|-276.59524869191|-278.11694197376|-288.93652232589|-288.93652232589|-288.93652232589|-288.93652232589|-288.93652232589|-291.18502853647|-297.97224477413|-299.58027366668|-307.88918753763|-311.01036470259|-311.01036470259|-311.01036470259|-311.01036470259|-311.01036470259|-311.01036470259|-311.01036470259|-311.01036470259
06074|989775|/equities/ence-energia-y-celulosa-sa?cid=989775|MSCI_EU_SMALLCAP|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7591706989774|2.7276340853913|2.6684823049156|-2.8811982257842|-2.8811982257842|-2.8811982257842|-2.8811982257842|-2.9333314082887|-2.9427618793666|-2.9427618793666|-2.9427618793666|-2.9427618793666|-2.9960686820546|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217||-3.010981289217|-3.010981289217|-3.010981289217|||-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.010981289217|-3.0210946547035|-3.0210946547035|-3.0210946547035|-3.0210946547035|-3.0210946547035|-3.0210946547035|-3.0210946547035|-3.1762146011989|-3.1762146011989|-3.1762146011989|-3.1762146011989|-3.1762146011989|-3.1762146011989|-3.1762146011989|-3.2274606377991|3.0063640680586|3.0063640680586|3.0063640680586|3.0063640680586|3.0063640680586|3.0063640680586|-3.1945868013402|-3.1945868013402|-3.1945868013402|-3.1945868013402|-3.1945868013402|-3.1945868013402|-3.1992231881779|3.053164480878|3.0451827432856|3.0432939071344|3.0432939071344|3.0432939071344|3.0432939071344|3.0432939071344|3.0086597887329|2.9918442928848|2.9604791013707|2.9604791013707|2.9604791013707|2.9371990195368|2.9307766878444|2.9225296536903|2.8628107750659|2.8609008484686|2.8430874531167|2.8430874531167|2.8312082759426|2.8007869843958|2.8004159859078|2.8004159859078|2.7943510800883|2.7659456498408||-2.8543303593327|-2.8543303593327|-2.8543303593327|-2.8543303593327|-2.8543303593327|-2.8543303593327|-2.894811482819|-2.921457814631|-2.921457814631|-2.921457814631|-2.921457814631|-2.921457814631|-2.921457814631|-2.921457814631|-2.921457814631|-2.921457814631|-2.921457814631|-2.9234080180517|-2.9234080180517|-2.9234080180517|-2.9234080180517|-2.9234080180517|-2.9234080180517|-2.9234080180517|-2.9234080180517|-2.9282572660733|-2.9282572660733|-2.9282572660733|-2.9282572660733|-2.9282572660733|-2.9452858538417|-2.954274208592|-2.954274208592|-2.954274208592|-2.9914157735492|-3.0260175187483|-3.0565139177916|-3.0565139177916|-3.0565139177916|-3.0565139177916|-3.0565139177916|-3.0565139177916|-3.0565139177916|-3.0565139177916|-3.0766820514067|-3.1135356386353|-3.1331632477799|-3.1331632477799|-3.1331632477799|-3.1331632477799|-3.1331632477799|-3.1331632477799|-3.1331632477799|-3.1331632477799|-3.1331632477799|-3.1331632477799|-3.1331632477799|-3.1331632477799|-3.1331632477799|-3.1331632477799|-3.1331632477799|-3.1331632477799|-3.1857369059499|-3.2524529482328||-3.2524529482328|-3.3021699218179|-3.3268554771637|-3.3309505609114|-3.3499450846335|-3.391605766153|-3.4208711801925|-3.4208711801925|-3.5320790541347|-3.615916934732|-3.615916934732|-3.615916934732|-3.615916934732|-3.6426854035627||3.4253479770218|3.4253479770218|3.4253479770218|3.4253479770218||3.4253479770218|3.4253479770218|3.4253479770218|3.4253479770218|3.4064978285403|3.3982037557165|3.3982037557165|3.3982037557165|3.3982037557165|3.3982037557165|3.3982037557165|3.3982037557165|3.3982037557165|3.3982037557165|||3.3652264821309|-3.6169985777387|-3.6169985777387|-3.6169985777387|-3.6169985777387|-3.6169985777387|-3.6169985777387|-3.6255540059947|-3.691171214199|-3.772967891799|-3.8091135927113|-3.8091135927113|-3.8091135927113|-3.8091135927113|-3.868459576597|-3.8943995438574|-3.9451847015779|3.6274490521386|3.6274490521386|3.6274490521386|3.6274490521386|3.599943470738|3.5516038335933|3.5156709394603|3.4663010660972|3.46477893372|3.4264209246152|3.3537977529403|3.3537977529403|3.3537977529403|3.3537977529403
06075|942332|/equities/crossrider|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-289.8730670789||-289.8730670789|-289.8730670789|-289.8730670789|-289.8730670789|-289.8730670789|-289.8730670789|-290.38283519873|-290.38283519873|-290.38283519873|-290.38283519873|-290.38283519873|-290.38283519873|-290.38283519873|-290.38283519873||-290.38283519873|-290.38283519873|-290.38283519873|-290.38283519873||-290.38283519873|-290.38283519873|-290.38283519873|-290.38283519873|-290.38283519873|-290.38283519873|-290.38283519873|-290.38283519873|-290.38283519873|-290.38283519873|-290.38283519873|-290.38283519873|-290.38283519873|-290.38283519873|||-290.38283519873|-290.38283519873|-291.0809341021|-292.24185891451|-292.24185891451|-292.94295358991|-293.6866150999|-294.06846122211|-294.49273469123|-294.96414965693|-295.46295016677|285.57838170779|285.57838170779|285.57838170779|285.57838170779|285.57838170779|285.57838170779|285.57838170779|285.57838170779|285.57838170779|285.57838170779|285.08709078643|282.21445924065|282.21445924065|282.21445924065|280.67273798277|280.46304586519|278.98060054899|276.91399192944|275.93221325493|274.31357028326
06076|942376|/equities/saga|MSCI_EU_SMALLCAP|-145.94801364856|-148.30334341214|-148.56116638857|-148.56116638857|-154.515190132|-162.93020418787|128.66670472924|128.66670472924|128.66670472924|128.66670472924|128.66670472924|122.37403033476|122.37403033476|121.05339816655|119.78154504128|119.60941523644|119.60941523644|119.60941523644|118.38823847343|115.18137862472|114.68537112786|114.68537112786|114.68537112786|114.16449478027|114.16449478027|113.08531807098|113.08531807098|113.08531807098|113.08531807098||113.08531807098|113.08531807098|111.99997572198|||111.99997572198|111.99997572198|111.07776063564|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|109.06372406935|105.53277876317|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-133.0517148111|-136.27866954121|-136.27866954121|-136.27866954121|-136.27866954121|-136.27866954121|-136.27866954121|-136.27866954121|-136.27866954121|-136.27866954121|-136.27866954121|-137.45408184565|-139.58834555455|-143.16584717242|-144.22038413649|-147.7782066306|125.06873692877|125.06873692877|125.06873692877|125.06873692877|125.06873692877|125.06873692877|125.06873692877|125.06873692877|125.06873692877|125.06873692877|123.4804531579|123.4804531579|123.4804531579|123.4804531579||123.4804531579|123.4804531579|123.4804531579|123.4804531579|123.4804531579|123.4804531579|123.4804531579|123.4804531579|123.4804531579|123.4804531579|123.4804531579|122.40550618755|118.36222251904|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.9845161858|110.63610904642|110.63610904642|-130.01675167703|-130.01675167703|-130.01675167703|-130.01675167703|-130.55385957006|-130.55385957006|-130.55385957006|-130.55385957006|-130.55385957006|-130.55385957006|-130.55385957006|-130.55385957006|-130.55385957006|-130.55385957006||-130.55385957006|-130.55385957006|-132.27541713726|-132.27541713726|-132.27541713726|-132.27541713726|-132.27541713726|-132.27541713726|-133.02153799282|-134.39357569203|-136.09887909873|-137.7646546362|-139.23617309974|-143.38352568333||-143.52298320829|-143.52298320829|-143.52298320829|-143.52298320829||-143.52298320829|-143.52298320829|-143.52298320829|-143.90109511547|-149.00135039317|-149.00135039317|-153.57927618013|-155.17353172837|-155.17353172837|-155.17353172837|-155.17353172837|-155.17353172837|-155.17353172837|-155.17353172837|||-155.17353172837|-155.17353172837|-160.21062752468|-160.21062752468|-160.21062752468|-160.21062752468|-160.21062752468|-162.52959179364|-162.52959179364|-162.52959179364|-162.52959179364|-162.52959179364|-162.52959179364|-162.52959179364|-171.22850719516|-178.23043564762|-184.56388790182|-184.56388790182|-186.44298735782|150.52245553487|150.52245553487|150.52245553487|150.52245553487|150.52245553487|150.52245553487|150.52245553487|150.52245553487|150.52245553487|150.52245553487|150.52245553487|150.52245553487
06077|26385|/equities/basware|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06078|49841|/equities/bw-lpg|MSCI_EU_SMALLCAP|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-141.73954090129|-144.89948700811|-147.18276817429|-151.33551769625|-151.33551769625|-155.32028145943|-155.32028145943|-155.32028145943|-155.32028145943|-155.32028145943|-160.41142893008|-161.05714342518|-161.37055227987|-161.37055227987|-161.91727471608|-163.10808420466|-166.0923200215|-169.92479425946|145.19789104492|145.19789104492|145.19789104492|145.19789104492|144.99209827881|-161.88846148186|-161.88846148186||-161.88846148186|-161.88846148186|-161.88846148186|||-161.88846148186|-161.88846148186|-161.88846148186|-161.88846148186|-161.88846148186|-161.88846148186|-161.88846148186|-161.88846148186|-166.55383320576|-170.58176332779|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|152.22099249463|147.51777418566|138.14197284328|135.00774692548|131.82527334439|131.30585757612|128.45651638639|121.95168233064|121.19713617434|121.19713617434|119.98570702992|-133.31252534533|-133.31252534533|-133.31252534533|-133.31252534533|-133.31252534533|-133.31252534533|-133.31252534533|-133.31252534533|-133.31252534533|-133.31252534533|-133.31252534533|128.26420568074|128.26420568074|128.26420568074|128.26420568074|128.26420568074|128.26420568074|128.26420568074|126.53244499195|126.06938366347|124.21590268678|124.21590268678|123.25655616727|122.10933412111|122.10933412111|121.61602316997|121.61602316997|121.61602316997|121.61602316997|121.61602316997|119.4455785873|116.82842065255|115.9204610339|115.45921013571|115.45921013571|114.65138509834|114.65138509834|114.65138509834|112.24042424189|111.69914286142|111.69914286142|111.69914286142|111.62682599497|110.3664532114|110.3664532114|110.01827965058|109.37586890632|109.09541099794|106.66156692778|106.10729726459|105.80255353346|102.5695020611|-110.67256793617|-110.67256793617|-110.67256793617|-110.67256793617|-110.67256793617|-110.67256793617|-110.67256793617|-110.67256793617|-110.67256793617|-110.67256793617|-110.67256793617|-110.67256793617|-110.67256793617|-110.67256793617|-110.67256793617|-110.67256793617|-110.67256793617|100.75540488667|100.75540488667|100.75540488667|100.75540488667|100.75540488667|100.75540488667|100.75540488667|100.75540488667|100.75540488667|100.75540488667|100.75540488667|100.75540488667|100.75540488667|100.75540488667|100.75540488667|100.75540488667|100.75540488667|-109.63459238233|-109.63459238233|-109.63459238233|-109.63459238233|-109.63459238233|-109.63459238233|-109.63459238233|-109.63459238233|-109.63459238233|-109.63459238233|-109.63459238233|-109.63459238233|-109.63459238233|-109.63459238233|-109.63459238233|95.487120914986||95.487120914986|95.487120914986|93.835690922793|91.956319856705|85.587575329743|83.15286529219|||80.536518178117|79.132242504901|78.599714826816|-88.330699091843|-88.330699091843|-88.330699091843|-88.330699091843|-88.330699091843|-88.330699091843|-88.330699091843|-88.330699091843||-88.330699091843|-88.330699091843|-88.330699091843|-88.330699091843|-88.330699091843|-88.330699091843|-88.330699091843|-88.330699091843|-88.330699091843|-88.330699091843|-88.330699091843|-88.330699091843|-88.330699091843|-88.330699091843||||-88.330699091843|-88.586359672698|-88.586359672698|-88.720956463452|-89.245506757758|-91.817227781108|-92.16941800271|-92.16941800271|-94.054909230984|-96.132508634432|-96.132508634432|-96.132508634432|-96.132508634432|-96.904173330146|84.443592229501|84.443592229501|84.443592229501|84.443592229501|84.443592229501|84.443592229501|84.443592229501|84.443592229501|84.443592229501|84.443592229501|84.443592229501|84.443592229501|83.689619800946|83.689619800946|82.191244308045|81.36480664801
06079|997807|/equities/prosegur-cash-sa|MSCI_EU_SMALLCAP|-0.50094827714382|-0.50460920568769|-0.5051213181291|-0.50930148432365|-0.52144608806361|-0.52894011648484|-0.53014059019017|-0.53014059019017|-0.53014059019017|-0.53014059019017|-0.53014059019017|-0.53014059019017|-0.53014059019017|-0.53014059019017|-0.53014059019017|-0.53014059019017|-0.53014059019017|-0.53014059019017|-0.53648954576836|-0.54243282418103|-0.54731426018974|-0.5568770101244|0.5162130498594|0.5162130498594|0.5162130498594|0.5162130498594|0.5162130498594|0.5162130498594|0.5162130498594||0.5162130498594|0.5162130498594|0.5162130498594|||0.5162130498594|0.5162130498594|0.5162130498594|0.5162130498594|0.5162130498594|0.5162130498594|0.51507004032598|-0.555044372869|-0.555044372869|-0.555044372869|-0.555044372869|-0.555044372869|-0.555044372869|-0.555044372869|-0.555044372869|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.55821146778295|-0.56045717786892|-0.56973018459858|-0.57325445629808|-0.57325445629808|-0.57325445629808|-0.57325445629808|-0.58861606228852|-0.60966883373554|-0.60966883373554|-0.60966883373554|-0.61449815242876|-0.61449815242876|-0.61449815242876|-0.61449815242876|-0.61449815242876|-0.61449815242876|-0.61449815242876|-0.61449815242876|-0.61449815242876|-0.61449815242876|-0.61877574092138|-0.61924244152045|-0.61924244152045|-0.61924244152045|-0.61924244152045|-0.61924244152045|-0.62464374977048|-0.62464374977048|-0.62464374977048|-0.62464374977048|-0.62464374977048|-0.62464374977048|-0.62464374977048|-0.62464374977048|-0.62464374977048|-0.62464374977048|-0.62464374977048|-0.62464374977048|-0.62464374977048|-0.62464374977048|-0.62776048276825|-0.62776048276825|-0.62776048276825|-0.62776048276825|-0.62945609064018|-0.62964954053811|-0.62964954053811|-0.6332093124705|-0.6332093124705|-0.63595481438962|-0.64041947126834|-0.64041947126834|-0.64041947126834|-0.64052164886228|-0.64464878345411|-0.64464878345411|-0.64464878345411|-0.64464878345411|-0.64944309222346|-0.64976002432853|-0.64976002432853|-0.64976002432853|-0.65740005349617|0.61427602344525|0.61427602344525|0.61427602344525|0.61427602344525|0.61427602344525|0.61427602344525|0.61427602344525|-0.64002268484369|-0.64002268484369|-0.64002268484369|-0.64002268484369|-0.64002268484369|-0.64002268484369|-0.64002268484369|-0.64002268484369|-0.64002268484369|-0.64002268484369|-0.64002268484369|-0.64002268484369|-0.64002268484369|-0.64002268484369|-0.64002268484369|-0.64002268484369|-0.64002268484369|-0.64002268484369|-0.64002268484369|-0.64002268484369|-0.64002268484369|-0.64002268484369|-0.65291405244154|-0.65362674575694|-0.66019637365747|-0.6642181948336|-0.66491135078105|-0.66491135078105|-0.66729178089459|-0.66729178089459|-0.66854642782564|-0.6742859200515|-0.6742859200515|-0.6742859200515|-0.6742859200515|-0.6742859200515|-0.6742859200515|-0.6742859200515|-0.6742859200515|-0.6742859200515|-0.6742859200515|-0.6742859200515|-0.6742859200515|-0.6742859200515|-0.67542880286526|-0.6769116894746|-0.6769116894746|-0.6769116894746|-0.6769116894746|-0.6769116894746|-0.6769116894746|-0.6769116894746|-0.6769116894746|-0.6769116894746|-0.6769116894746|-0.6769116894746|-0.6769116894746|-0.6769116894746|-0.6769116894746|-0.6769116894746|-0.6769116894746|-0.6769116894746||-0.6769116894746|-0.68405759792565|-0.68405759792565|-0.69950845021935|-0.72000941059028|-0.72589937537948|-0.73599930372546|-0.74844365944145|-0.75027075663406|-0.7510441006358|-0.7510441006358|-0.75558174964779|-0.75558174964779|-0.75558174964779|||-0.75558174964779|-0.75558174964779|-0.75558174964779|-0.75558174964779|-0.75558174964779|-0.75558174964779|-0.75558174964779|-0.75558174964779|-0.75558174964779|-0.75558174964779|-0.75558174964779|-0.75558174964779|-0.75558174964779|-0.75558174964779|-0.75558174964779|-0.75558174964779|-0.75924730574798|-0.75924730574798|-0.75924730574798|-0.7714969778029|-0.77271887593445|-0.77924320027759|-0.79452863207484|-0.79452863207484|-0.79778547194454|-0.79778547194454|-0.79778547194454|-0.79778547194454|0.72450942027074|0.72450942027074|0.72450942027074
06080|989943|/equities/semperit-hldg?cid=989943|MSCI_EU_SMALLCAP||||-14.53115125778|-14.825723395112|-15.530804247065|||||-16.039690070905||-16.039690070905||-16.039690070905|-16.141777044709|-16.320661339688|-16.494068235741|-16.918964380011|-17.263294054386|-17.63477137499|-17.730856979478|-17.876507481589||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.738325639286||-21.423763080833|-21.423763080833|-21.423763080833|-21.423763080833|-21.423763080833||-21.423763080833|-21.423763080833||-21.423763080833|-21.704181137347|-22.120830625972|-22.120830625972|-22.120830625972|-22.120830625972|-22.200922536277|-22.328802267073|-22.698668973709|-23.165188172421|-23.433542307837|-23.434491749851|-23.902212377222|-24.385791720982||-24.794187356949|-24.794187356949|-25.093541889191|-25.453934966193||-26.362705030559|-27.014116594657|25.611090416481|25.611090416481|25.611090416481|25.611090416481|25.611090416481|25.611090416481|25.611090416481|25.611090416481|24.915100780648|24.466777500756|24.451975806165|-25.544092646643|||-25.544092646643|-25.544092646643|-25.544092646643|-25.544092646643||-25.544092646643|-25.544092646643|-25.544092646643|-25.793435934964|24.329534938247|24.329534938247|24.329534938247|24.329534938247|24.329534938247|24.329534938247|24.329534938247|24.329534938247|24.329534938247|24.132760197919|24.132760197919|23.903066377951|23.887428072148|23.887428072148|23.852697773171||23.747441525142|-23.211333234629|-23.211333234629|-23.211333234629|-23.211333234629|-23.211333234629
06081|7284|/equities/numis-corporation|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||339.49970130954|339.49970130954|338.39160655498|338.39160655498|337.90400911437|337.58445131631|337.37161257368|337.08503047738|336.83896479908|336.2932942212|336.04810469022|334.66456076692|332.7003643564|332.7003643564|332.7003643564|332.7003643564|332.7003643564|332.27930638739|332.27930638739|332.27930638739|332.14367376376|332.10408195974|331.81009106637|331.42787896264|331.2254210696|331.00046785511|330.71674847002|330.71674847002|330.71674847002|330.71674847002|330.71674847002|330.71674847002|330.71674847002|330.71674847002||330.71674847002|330.71674847002|330.71674847002|330.71674847002|330.54638718892|330.35709687657|330.1467743073|329.88343526379|329.88343526379|329.88343526379|329.69070760858|329.69070760858|329.69070760858|329.69070760858|329.69070760858|329.69070760858|329.69070760858|329.69070760858|329.69070760858|329.69070760858|329.69070760858|329.69070760858|329.69070760858|329.69070760858|329.69070760858|329.69070760858|329.69070760858|329.69070760858|329.69070760858|329.69070760858|329.69070760858|329.69070760858|329.69070760858|329.69070760858|329.62618552444|329.62618552444|329.62618552444|329.62618552444|329.62618552444|329.62618552444|329.62618552444|329.62618552444|329.62618552444|329.62618552444|329.62618552444|329.62618552444|329.62618552444|329.62618552444|329.62618552444|329.62618552444|329.62618552444|329.46232765248|329.16378792713|329.05712298343|329.05712298343|328.94286342471|328.94286342471|328.94286342471|328.94286342471|328.94286342471|328.94286342471|328.94286342471|328.94286342471|328.94286342471||328.94286342471|328.94286342471|328.94286342471|328.94286342471|328.94286342471|328.94286342471|328.94286342471|328.94286342471|327.9920704719|327.54674496878|326.87138329865|326.49598144294|324.9955349366|324.8029993807||324.8029993807|323.76234851337|323.76234851337|323.76234851337||321.34705390375|-225.35077733931|-225.35077733931|-225.35077733931|-229.86530547603|205.2097154706|205.2097154706|205.2097154706|205.2097154706|205.2097154706|205.2097154706|205.2097154706|205.2097154706|205.2097154706|||205.2097154706|205.2097154706|205.2097154706|205.2097154706|205.2097154706|205.2097154706|205.2097154706|205.2097154706|205.2097154706|205.2097154706|205.2097154706|205.2097154706|205.2097154706|205.2097154706|205.2097154706|205.2097154706|205.2097154706|205.2097154706|205.2097154706|205.2097154706|205.2097154706|205.2097154706|205.2097154706|205.2097154706|205.2097154706|205.2097154706|205.2097154706|205.2097154706|205.2097154706|205.2097154706|205.2097154706
06082|989993|/equities/wilh-wilhelmsen-asa?cid=989993|MSCI_EU_SMALLCAP|105.24200321138|103.96889025304|102.33813785738|102.33813785738|100.47570889997|98.540380095836|98.540380095836|98.42264302505|98.230715150446|96.861615219158|96.861615219158|96.861615219158|96.861615219158|96.861615219158|96.861615219158|95.079570600768|94.050666109452|94.050666109452|94.050666109452|94.050666109452|94.050666109452|94.050666109452|94.050666109452||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-71.642821803417|-71.642821803417|-71.642821803417|-71.642821803417|-71.965517536078|-71.965517536078|-71.965517536078|-71.965517536078|-71.965517536078|-73.235516154808||-73.235516154808|-73.875574946451|-74.0008407392|-74.0008407392|-74.0008407392|-74.0008407392|||-74.0008407392|-74.0008407392|-74.0008407392|-74.0008407392|-74.0008407392|-74.0008407392||-74.0008407392|-76.767601202803|-84.405668681283|77.252301265296||77.252301265296|77.252301265296|77.252301265296|77.252301265296|75.227559250258|75.027232380147|75.027232380147|73.688590601016|73.120655884266|-78.234272856231|-78.234272856231|-78.234272856231|-78.234272856231|-78.234272856231||||-78.234272856231|-80.193635828755|-80.270708171815|-80.614445423353|-80.614445423353|-80.614445423353|-81.110526028959|-81.110526028959|-81.110526028959|-82.686696944069|-83.668377721684|-83.668377721684|-83.668377721684|-85.161885765326|-85.161885765326|-86.65764822246|-87.130719229925|-89.225804061082|83.981720017484|83.981720017484|83.981720017484|83.981720017484|83.981720017484|83.981720017484|83.981720017484|83.981720017484|83.981720017484|-90.36728790763|-90.36728790763|-90.36728790763
06083|1153071|/equities/cm-com|MSCI_EU_SMALLCAP|-8.0710358533338|-8.0710358533338|-8.0710358533338|-8.0710358533338|-8.0710358533338|-8.2128175533563|-8.2753528794481|-8.3934476067439|-8.4548736474415|-8.4548736474415|-8.540415011236|-8.5536761891327|-8.5536761891327|-8.5536761891327|-8.5536761891327|-8.5536761891327|-8.6601956565602|-8.7474399362917|-8.8665993252192|-8.9156663725547|-8.9629624496756|-9.0180135977332|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909||-9.0993381854909|-9.0993381854909|-9.0993381854909|||-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.0993381854909|-9.1543631145046|-9.1543631145046|-9.1543631145046|-9.1543631145046|-9.2382483340477|-9.2382483340477|-9.2382483340477|-9.2382483340477|-9.2382483340477|-9.2382483340477|-9.2382483340477|-9.2382483340477|-9.2382483340477|-9.2382483340477|-9.2382483340477|-9.3722205534218|-9.3843767425453|-9.3843767425453|-9.4295858035524|-9.6548175955304|8.6804356537932|8.6804356537932|8.6804356537932|8.6804356537932|8.6804356537932|8.6804356537932|8.6804356537932|8.6804356537932|8.6804356537932|8.6804356537932|8.6804356537932|8.6804356537932|8.6804356537932|8.6804356537932|8.5758787177546|-9.5008714077256|-9.5008714077256|-9.5008714077256|-9.5008714077256|-9.5008714077256|-9.5008714077256|-9.5008714077256|-9.5008714077256|-9.6079125798832|-9.6929585577262|-9.8816204734657|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.2091287944336|9.062087413737|8.9303746456005|8.9018054266879|8.9009166589256|8.9009166589256|8.9009166589256|8.8656735992982|8.8656735992982|8.8656735992982|8.8656735992982|8.8656735992982|8.8656735992982|8.8656735992982|8.8656735992982|8.8656735992982|8.8656735992982|8.8656735992982|8.8656735992982|8.8656735992982|8.8656735992982|8.8656735992982|8.8656735992982|8.8656735992982|8.8656735992982|8.8656735992982|8.8656735992982|8.8656735992982|8.8656735992982|8.8656735992982|8.8656735992982|8.4774149895326|8.0856971800346|8.0856971800346|8.0707746677949|7.8330834897971|-8.5121287457115|-8.5121287457115|-8.5121287457115|-8.6509761404072|-8.7464102608257|-8.7464102608257|-8.7464102608257|-8.7464102608257|-8.8737890038549|-8.9980988274745|-9.0853870986493|-9.1526526476047|-9.2310028633698|-9.3541386197653|-9.3541386197653|-9.5545987101227|-9.8948319721917|-9.9439805667378|8.9254837659182|8.9254837659182|8.9254837659182|8.9254837659182|8.9254837659182|8.9254837659182||8.9254837659182|8.7608154247405|8.4714612905849|8.3880128269581|8.0997365189027|-9.2089631117568|-9.2089631117568|-9.2089631117568|-9.2089631117568|-9.2089631117568|-9.2089631117568|-9.2089631117568|-9.4149592758534|-9.5201968059272|||-9.5201968059272|-9.5620158293881|-9.5620158293881|-9.5620158293881|-9.5620158293881|-9.5620158293881|-9.5620158293881|-9.6930723299625|-9.783692160143|-9.7919649083104|-9.7919649083104|-9.8894697274|-9.8894697274|-9.8894697274|-9.8894697274|-9.8894697274|-9.8955214382576|-10.016413145746|-10.126291996335|-10.2650467622|-10.529774585004|-10.533495440641|-10.533495440641|-10.533495440641|-10.533495440641|-10.533495440641|-10.604161437528|-10.721846669004|-10.782495755086|-10.782495755086|-11.016662087849
06084|958918|/equities/hansa-medical-ab|MSCI_EU_SMALLCAP|29.795886864362|29.795886864362|29.795886864362|28.03987425135|27.738593716332|27.738593716332|27.738593716332|27.322882169826|26.81189465294|26.81189465294|26.81189465294|26.81189465294|26.81189465294|26.81189465294|26.81189465294|26.81189465294|26.81189465294|26.81189465294|26.81189465294|26.81189465294|26.81189465294|26.81189465294|26.379883074868|26.248759773162|23.341954472757|22.640872851605|22.640872851605|22.640872851605|22.640872851605||22.640872851605|22.640872851605|-27.439518114014|||-27.439518114014|-27.439518114014|-27.439518114014|-27.439518114014|-27.439518114014|-27.439518114014|-27.439518114014|-27.439518114014|-27.439518114014|-27.439518114014|-27.720394614525|-27.720394614525|-27.720394614525|-29.626947454392|-29.626947454392|-29.626947454392|-29.873275178207|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-29.922519358796|-30.904422779002|-30.904422779002|-30.904422779002|-30.904422779002|-30.904422779002|-30.904422779002|-30.904422779002|-30.904422779002|-30.904422779002|-30.904422779002|-30.904422779002|-30.904422779002|-30.904422779002|-33.403804058408|-37.068655763089|-37.068655763089|-37.068655763089|-37.068655763089|-37.068655763089|-37.068655763089|-38.065174087352|-38.610677313339|-38.610677313339|-38.610677313339|-39.961862325151|-40.385402413959|-41.040448635545|-41.6138302151|-42.334257371297|-42.75883563638|-42.75883563638|-44.894261716475|-44.996695090209|-44.996695090209|-44.996695090209|-45.397441176215|-45.521601230611|-46.280666915035|-46.810741415129|-47.643731036496|-47.643731036496|-47.643731036496|-47.643731036496|-47.643731036496|-48.037478039344|-48.347011251312|-48.347011251312|-48.558900907152|-50.391002525348|-51.123336647902|-51.545928794978|44.959260705796|44.959260705796|44.959260705796|44.959260705796|44.959260705796|44.959260705796|44.959260705796|44.959260705796|44.959260705796|44.959260705796|44.959260705796|44.959260705796|44.959260705796|44.959260705796|43.976953881413|42.39253570787|42.39253570787|40.997262660572|-48.197048268717|-48.197048268717|-48.197048268717|-48.197048268717|-48.197048268717|-48.197048268717|-48.197048268717|-48.197048268717|-48.197048268717|-48.511165709408|-48.745739295651|-49.166345087306|-49.166345087306|-49.302086426661|-49.302086426661|-49.302086426661|-49.302086426661|-49.302086426661|-49.407140492713|-49.407140492713|-50.241973127955|-50.241973127955|-50.241973127955||-50.241973127955|-50.241973127955|-50.241973127955|-50.241973127955|-50.241973127955|-50.241973127955|-50.241973127955|-50.241973127955|-50.241973127955|-50.241973127955|-50.241973127955|-51.915524604181||-52.375027261685|-52.486699407311|-53.968553455904|-54.148391626759|-55.959323139636|-58.054804505737|49.449581952256|49.449581952256|49.449581952256|49.449581952256|49.449581952256|49.449581952256||49.449581952256|49.449581952256|49.449581952256|49.015773493965|49.015773493965|49.015773493965|49.015773493965|49.015773493965|46.828639885805|-53.11565051891|-53.11565051891|-53.11565051891||-53.11565051891|-53.11565051891|-53.11565051891|-53.489700325908|-53.489700325908|-53.489700325908|-54.704111108715|47.412284593864|47.412284593864|47.412284593864|47.412284593864|47.412284593864|47.412284593864|47.412284593864|||47.412284593864|45.335872152429|-51.98445665563|-51.98445665563|-51.98445665563|-51.98445665563|-51.98445665563|-51.98445665563|-52.958285884999|-53.236984231894|-53.679982479882|-54.014336761068|-54.014336761068|-54.014336761068|-55.77257477039|-55.77257477039|-56.878431585016|-56.878431585016|-56.878431585016|-58.062146163188|-58.474872065428|-58.474872065428|-59.817091037384|-59.817091037384|-59.817091037384|-59.817091037384|-59.817091037384|-59.817091037384|-59.817091037384|-59.817091037384|-59.817091037384
06085|948747|/equities/tecnicas-reunidas?cid=948747|MSCI_EU_SMALLCAP|-8.2205179584152|-8.2205179584152|-8.2205179584152|-8.2205179584152|-8.2275198976339|7.6639988765966|7.6639988765966|7.6639988765966|7.6639988765966|7.6639988765966|7.6639988765966|7.6639988765966|7.6638874859557|7.5262640682576|7.2222376099028|-7.8791355314354|-7.8791355314354|-7.8791355314354|-7.9926505290248|-8.1404449103914|-8.1849390001918|-8.2595156797463|-8.3494618081047|-8.5482909572338|-8.6236566848462|-8.6768407100776|-8.7764699128355|-8.7764699128355|-8.8916332619152||-8.9307034696431|-8.940972895986|-8.940972895986|||-8.940972895986|-8.940972895986|-8.940972895986|-8.940972895986|-8.940972895986|-8.940972895986|-8.940972895986|-8.940972895986|8.3154575620567|8.3154575620567|8.3154575620567|8.3154575620567|8.3154575620567|8.3154575620567|8.3154575620567|8.3154575620567|8.3154575620567|8.2970810682908|8.2970810682908|8.2970810682908|8.2970810682908|8.2970810682908|8.2970810682908|8.2970810682908|8.2970810682908|8.2970810682908|8.2970810682908|8.2970810682908|-8.8792002028491|-8.8792002028491|-8.8792002028491|-8.8792002028491|-8.8792002028491|-8.8792002028491|-8.8792002028491|-8.8792002028491|-8.8792002028491|-8.8792002028491|-8.8792002028491|-8.8792002028491|-8.8792002028491|-8.9174446338047|-9.0021600981144|-9.047400715129|-9.0604449931962|-9.2238206912684|-9.2238206912684|-9.262434195437|-9.262434195437|-9.262434195437|-9.262434195437|-9.262434195437|-9.262434195437|-9.262434195437|-9.262434195437|-9.262434195437|-9.2799265638081|-9.3976960463754|-9.5926553283699|8.7314274524024|8.7314274524024|8.7314274524024|8.5561029184493|8.5561029184493|8.5561029184493|8.5561029184493|8.5561029184493|8.5561029184493|8.5561029184493|8.5561029184493|8.5561029184493|8.5561029184493|8.5561029184493|8.5561029184493|-9.1965523491147|-9.1965523491147|-9.1965523491147|-9.1965523491147|-9.1965523491147|-9.1965523491147|-9.1965523491147|-9.2167251120941|-9.3409604557116|-9.3409604557116||-9.3409604557116|-9.5916227243299|-9.5958541375449|-9.5958541375449|-9.5958541375449|-9.690948961184|9.054837827878|9.054837827878|9.054837827878|9.054837827878|8.8442639035172|8.4675158043909|-8.7296098342884|-8.7296098342884|-8.8645665503595|-8.9463787256757|-8.9463787256757|-9.0725153770514|8.4259124936622|8.4259124936622|8.4259124936622|8.2682360214173|8.2021900836666|8.2021900836666|8.2021900836666|8.2021900836666|8.2021900836666|8.1613223490936|8.0677054655123|8.0677054655123|8.0677054655123|8.0677054655123|8.0414556184442|8.0414556184442|8.0414556184442|8.0414556184442|8.0414556184442|8.0414556184442|7.9821731425028|-8.5453828622847|-8.5453828622847|-8.5453828622847|-8.5453828622847|-8.5453828622847|-8.5453828622847|-8.5626474276681|-8.6380164674614|-8.6380164674614|-8.6380164674614|-8.6380164674614|-8.6380164674614|-8.6380164674614|-8.7043414297043|-8.7043414297043|-8.754267871638|-8.8352977835027|-8.8564411890603|-8.857156940312|-8.87517488887|-8.9436175248998|-8.9436175248998|-8.9436175248998|-8.9436175248998|-8.9436175248998||-8.9436175248998|-8.9436175248998|-8.9436175248998|-8.9436175248998|-8.9436175248998|-8.9436175248998|-8.9436175248998|-8.9436175248998|-8.9436175248998|-8.9436175248998|-8.9436175248998|-8.9436175248998|-8.9436175248998|-8.9436175248998||-8.9436175248998|-8.9436175248998|-9.0451304539461|-9.0948203608281||-9.0948203608281|-9.0948203608281|-9.0948203608281|-9.0948203608281|-9.0948203608281|-9.0948203608281|-9.0948203608281|-9.0948203608281|-9.0948203608281|-9.0948203608281|-9.1070228732169|-9.370025334153|-9.8178056449729|-10.168673008795|||-10.883904118868|-10.883904118868|-10.883904118868|-10.883904118868|-10.883904118868|-10.883904118868|-10.883904118868|-10.905449597408|-10.91716593324|-11.173517529819|-11.750019356778|-12.056864508945|-12.056864508945|-12.056864508945|-12.411113331926|-12.411113331926|11.137391163228|11.137391163228|11.137391163228|11.137391163228|11.137391163228|11.073768007886|11.018075426565|-11.467787150019|-11.467787150019|-11.467787150019|-11.467787150019|-11.467787150019|-11.467787150019|-11.467787150019|-11.467787150019
06086|989785|/equities/fincantieri-spa?cid=989785|MSCI_EU_SMALLCAP|-0.51024920403706|-0.51044334133613|-0.51044334133613|-0.51044334133613|-0.5134092598066|-0.5181213881026|-0.52552376140602|-0.52858196419089|-0.53002428274136|-0.53002428274136|-0.53002428274136|-0.53683255790318|-0.54492503932941|-0.55380562534848|-0.556784023741|-0.56748223845507|-0.57186914091139|-0.58552130399842|0.53767743193197|0.53767743193197|0.508974923945|-0.56530565105485|0.53095328963165|0.53095328963165|0.53095328963165|0.53095328963165|0.53095328963165|0.53095328963165|0.53095328963165||0.53095328963165|0.5293925421808|0.52488060321784|||0.51989679738195|0.51989679738195|0.51989679738195|0.51989679738195|0.51989679738195|0.51989679738195|0.51989679738195|0.51989679738195|0.51989679738195|0.51989679738195|0.51989679738195|0.51432977566356|0.51203308115661|0.51170341847407|0.51133712660457|0.50093011537289|0.50047792305654|0.49997548714949|0.49441719999659|0.4928562906019|0.4928562906019|0.4928562906019|0.49214959438334|0.49214959438334|0.49214959438334|0.49214959438334|0.49214959438334|0.49214959438334|0.48896588678789|0.48896588678789|0.48896588678789|0.48896588678789|0.48896588678789|0.48896588678789|0.48896588678789|0.48885100081709|0.47594555434416|0.47160617308297|0.4712290785542|0.46581007450056|-0.4817838893672|-0.4817838893672|-0.4817838893672|-0.4817838893672|-0.48201867647179|-0.48201867647179|-0.48201867647179|-0.48201867647179|-0.48201867647179|-0.48201867647179|-0.48201867647179|-0.48201867647179|-0.48201867647179|-0.48201867647179|-0.48201867647179|-0.48201867647179|-0.48201867647179|-0.48201867647179|-0.48201867647179|-0.48946320264112|-0.48946320264112|-0.48946320264112|-0.49662577607643|-0.50069530582441|-0.50721643283795|0.48617133382576|0.48617133382576|0.48617133382576|0.48617133382576|0.48617133382576|0.48617133382576|0.48617133382576|0.48617133382576|0.48617133382576|0.48617133382576|0.48617133382576|0.48617133382576|0.48617133382576|0.48617133382576|0.48617133382576|0.48617133382576|-0.51786137332553|-0.51786137332553|-0.51786137332553||-0.51786137332553|-0.51786137332553|-0.51786137332553|-0.51786137332553|-0.51786137332553|-0.51786137332553|-0.52206819046465|-0.52452021162739||-0.53224467481762|-0.53493170195633|-0.53493170195633|-0.53824901941154|-0.53824901941154|0.50194628294008|0.50194628294008|0.50194628294008|0.50194628294008|0.50194628294008|0.49049586781414|0.48200811166052|0.48200811166052|-0.50801469050214|-0.50801469050214|-0.50801469050214|-0.50801469050214|-0.50801469050214|-0.50801469050214|-0.51001632172052|-0.51637817113713|-0.51637817113713|-0.52042018803309|-0.52268909781455|-0.52521010868283|-0.52612359573482|-0.52612359573482|-0.53291510266329|-0.53302484375004|-0.53302484375004|-0.53302484375004|-0.53305647700254|-0.53305647700254|-0.53305647700254|-0.53305647700254|-0.5423339905293|-0.5423339905293|-0.5423339905293|-0.54670863558127|-0.54670863558127|-0.55048510977698|-0.55048510977698|-0.55048510977698|-0.55275940391105|-0.55275940391105|-0.55556717444695|-0.55556717444695|-0.56063019488958|-0.56281506689865|-0.56281506689865|-0.56798157319707|-0.56798157319707|-0.56942397604697|-0.5710266458802|-0.5750515685717||-0.5750515685717|-0.5750515685717|-0.5750515685717|-0.5750515685717|-0.5750515685717|-0.5750515685717|-0.5750515685717|-0.5750515685717|-0.5750515685717|-0.5750515685717|-0.5750515685717|-0.5750515685717|-0.5750515685717|-0.5750515685717||-0.5750515685717|-0.5750515685717|-0.5750515685717|-0.5750515685717||-0.5750515685717|-0.5750515685717|-0.58005729496917|-0.58173032800844|0.55493025679961|0.55493025679961|0.55493025679961|0.55493025679961|0.55493025679961|0.55493025679961|0.55493025679961||0.55493025679961|0.55493025679961||||0.55493025679961|0.55493025679961|0.55493025679961|0.55493025679961|0.55103362158024|0.54170403166042|-0.58868779856844|-0.58868779856844|-0.58868779856844|-0.58868779856844|-0.58868779856844|-0.58868779856844|-0.58868779856844|-0.58868779856844|-0.58868779856844|-0.58868779856844|-0.58868779856844|-0.58868779856844|-0.59243089312628|-0.61325654778563|-0.61750728988739|-0.63397473590602|-0.63397473590602|-0.63397473590602|-0.63397473590602|-0.63397473590602|-0.63397473590602|-0.63397473590602|-0.63397473590602|-0.63397473590602
06087|19717|/equities/cellectis-sa|MSCI_EU_SMALLCAP|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.8260167023318|-2.9143519159574|-2.9803908397112|-3.0102121884463|-3.0454580579464|-3.07062009024|-3.1555777727165|-3.1912441516852|-3.1912441516852|2.6196347772428|2.6196347772428|2.6196347772428|2.6196347772428||2.6196347772428|2.6196347772428|2.6196347772428|||2.6196347772428|2.6196347772428|2.6196347772428|2.5177835063371|2.5177835063371|2.3785373851362|2.287485935589|2.2498467585437|2.2498467585437|2.2436075896016|2.2369023745961|2.2369023745961|2.2369023745961|2.2369023745961|2.2369023745961|2.2369023745961|2.2369023745961|2.2369023745961|2.2367090782579|2.2367090782579|2.2367090782579|2.2367090782579|2.2367090782579|2.2367090782579|2.2367090782579|2.2367090782579|2.2367090782579|2.2367090782579|2.2367090782579|2.2367090782579|2.2367090782579|2.2367090782579|2.2367090782579|2.2367090782579|2.2367090782579|2.2367090782579|2.2367090782579|1.8036212348338|-1.1359764775307|-1.1498505752361|-1.1498505752361|-1.1643617595871|-1.2032908626883|-1.2987120160889|-1.3473467108753|-1.4221630556877|-1.4533478069632|-1.4712753349243|-1.498028184937|-1.5314202197906|-1.5503459325686|-1.5503459325686|-1.5714830960831|-1.5714830960831|-1.5714830960831|-1.5714830960831|-1.5714830960831|-1.6749246097015|-1.6749246097015|-1.6749246097015|-1.7074162867783|-1.7295180324182|-1.753686746344|-1.787151935349|-1.817108345524|-1.817108345524|-1.817108345524|-1.817108345524|-1.817108345524|-1.817108345524|-1.8855648509833|-1.919294250472|-1.9447158447721|-1.9858528770314|-1.9858528770314|-2.0239963629845|-2.0239963629845|-2.0239963629845|-2.0239963629845|-2.0239963629845|-2.0239963629845|-2.0239963629845|-2.0239963629845|-2.0239963629845|-2.0239963629845|-2.0239963629845|-2.0239963629845|-2.0239963629845|-2.0239963629845|-2.0239963629845|-2.0239963629845|-2.0993292374746|-2.1091223613413|-2.1091223613413|-2.1091223613413|-2.1091223613413|-2.1176359869807|-2.126095583899|-2.1740505859402|-2.2190563000073|-2.2502291839244|-2.2988817271041|-2.2988817271041|-2.3748130661963|1.9311953337638|1.9311953337638|1.9311953337638|1.9311953337638|1.9311953337638|1.9311953337638|1.9241058331561|1.7878301024092|1.7878301024092|1.7878301024092|1.7878301024092|1.7878301024092|1.7878112262766|1.7063457376737|1.6565508717716|-1.9149656668682|-1.9149656668682|-1.9149656668682|-1.9149656668682|-1.9149656668682|-1.9149656668682|-1.9149656668682|-1.9149656668682|-1.9149656668682|-1.9149656668682|-1.918739605323|-1.972266197619|-1.9740719736762|-1.9740719736762|-1.9740719736762|-1.9740719736762|-1.9740719736762|-1.9740719736762|-1.9740719736762|-1.9740719736762|-1.9740719736762|-1.9740719736762|-1.9740719736762|-1.9740719736762|-1.9740719736762|-1.9740719736762|-1.9740719736762|-1.9740719736762|-1.9740719736762|-1.9740719736762|-1.9740719736762|-1.9740719736762|-1.9740719736762|-1.9740719736762|-1.9762801985617|-1.9762801985617|-1.9766446463129|-2.0097044180828|-2.0097044180828|-2.0097044180828|-2.0097044180828|-2.023024335055|-2.023024335055|-2.023024335055|-2.023024335055|-2.023024335055|-2.023024335055|-2.023024335055|-2.023024335055|-2.023024335055||-2.0470362403124|-2.0470362403124|-2.0700403030415|-2.0761558673668|-2.0987287254122|-2.1254763571186|-2.1296890507584|-2.1296890507584|-2.1296890507584|-2.1296890507584|-2.1296890507584|-2.1296890507584|-2.1296890507584|-2.1296890507584|||-2.1296890507584|-2.1463726467934|-2.1463726467934|-2.1463726467934|-2.1463726467934|-2.1463726467934|-2.1463726467934|-2.1463726467934|-2.1463726467934|-2.1463726467934|-2.1463726467934|-2.1463726467934|-2.1463726467934|-2.1463726467934|-2.2057995841639|-2.2057995841639|-2.290044712205|-2.290044712205|-2.290044712205|-2.3022720009964|-2.3552466929931|-2.3829406302261|-2.4169340311474|-2.4650378822161|-2.5062643553232|-2.5150715008284|-2.5325239780772|-2.5924708979249|-2.6273009663291|-2.6402234639798|-2.6922481949765
06088|1115207|/equities/lime-tech|MSCI_EU_SMALLCAP|317.61715785864|317.61715785864|317.61715785864|317.61715785864|317.61715785864|316.26315070304|316.26315070304|316.26315070304|316.26315070304|316.26315070304|314.88058329986|314.88058329986|314.88058329986|314.88058329986|302.8425752809|302.8425752809|302.8425752809|302.8425752809|302.8425752809|302.8425752809|299.01952808989|298.10503121099|292.1722569011|291.02472989011|283.2496998779|279.499666531|279.27119324815|279.27119324815|276.40297375573||276.40297375573|276.40297375573|276.40297375573|||276.40297375573|276.40297375573|276.40297375573|266.10552315522|266.10552315522|263.50613683913|260.9886027741|260.9886027741|260.9886027741|260.9886027741|260.9886027741|260.9886027741|260.9886027741|260.9886027741|260.9886027741|260.9886027741|260.9886027741|260.9886027741|260.9886027741|260.9886027741|260.9886027741|260.9886027741|260.9886027741|260.9886027741|251.54289197122|251.08999008793|251.08999008793|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|250.52167464393|245.05186071548|-272.30227321553|-272.30227321553|-272.30227321553|-272.30227321553|-272.30227321553|-272.30227321553|-272.30227321553|-272.30227321553|-272.30227321553|-272.30227321553|-272.30227321553|-272.30227321553|-272.30227321553|-272.30227321553|-272.30227321553|-279.14141468393|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814||251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814|251.85136933814||251.85136933814|251.85136933814|251.85136933814|236.39041037571|229.45238113083|229.45238113083|229.45238113083|229.45238113083|229.45238113083|229.45238113083|229.45238113083|229.45238113083||229.45238113083|229.45238113083|229.45238113083|229.45238113083|229.45238113083|229.45238113083|229.45238113083|229.45238113083|226.44709014537|223.27454460597|223.0953972647|223.0953972647||223.0953972647|217.13377473856|213.08443926712|-248.36871808203|-248.36871808203|-248.36871808203|-248.36871808203|-248.36871808203|-248.36871808203|-248.36871808203|-248.36871808203|-248.36871808203|-248.36871808203|-248.36871808203|||-248.36871808203|-248.36871808203|-248.36871808203|-248.36871808203|-248.36871808203|-248.36871808203|-248.36871808203|-255.85412781141|-262.12681274836|-271.70756192146|-272.70841010344|-277.75377679679|-279.22642544478|-280.84047983719|240.14584659588|240.14584659588|240.14584659588|240.14584659588|240.14584659588|240.14584659588|240.14584659588|240.14584659588|240.14584659588|234.79587098302|234.79587098302|234.79587098302|234.79587098302|230.37320964801|-253.69776250543|-253.69776250543|-253.69776250543
06089|1155593|/equities/atlantic-sapphire-as|MSCI_EU_SMALLCAP|-1.8117001615366|-1.8117001615366|-1.8117001615366|-1.8117001615366|-1.8117001615366|-1.8117001615366|-1.8117001615366|-1.8117001615366|-1.8117001615366|-1.8117001615366|-1.8117001615366|-1.8117001615366|-1.8420001491795|-1.865666778539|-1.8662964123867|-1.8788061340865|-1.8788061340865|-1.8788061340865|-1.8788061340865|-1.9186372494767|-1.9186372494767|-1.9357079837135|1.4696807974394|1.4696807974394|1.4696807974394|1.4696807974394|1.4696807974394|1.4696807974394|1.4696807974394||1.4696807974394|1.4696807974394|1.4696807974394|||1.4696807974394|1.4696807974394|1.4696807974394|1.4696807974394|1.4531453112558|1.2262725940231|1.1991220096532|1.1991220096532|1.1991220096532|1.1991220096532|1.1991220096532|1.1991220096532|1.1711355557909|-1.4206715528799|-1.4206715528799|-1.4206715528799|-1.4206715528799|-1.4601906808033|-1.4843229289204|-1.5300255346464|-1.5555792295889|-1.5555792295889|-1.5555792295889|-1.5555792295889|-1.5555792295889|-1.5555792295889|-1.5555792295889|-1.5881227267422|-1.5881227267422|-1.5881227267422|-1.5881227267422|-1.5881227267422|-1.5881227267422|-1.5881227267422|-1.5881227267422|-1.5881227267422|-1.5881227267422|-1.5881227267422|-1.5881227267422|-1.5881227267422|-1.643914204244|-1.7092379854831|-1.7351533093622|-1.7719300767731|-1.7719300767731|-1.8365889479663|-1.8489891770334|-1.8489891770334|-1.8489891770334|-1.8489891770334|-1.8489891770334|-1.8489891770334|-1.8489891770334|-1.8955435159969|-1.896159470431|-1.9217327770834|-1.9745919502713|-2.0172132625556|-2.1033480580621|-2.1587201352443|-2.2136889624955|-2.2777655509183|-2.3437394860794|-2.4470558446836|-2.4470558446836|-2.4470558446836|-2.4470558446836|-2.4470558446836|-2.4470558446836|-2.4470558446836|-2.4470558446836|-2.4470558446836|-2.4732911690017|-2.4732911690017|-2.5783235214309|-2.7210261051474|-2.875140197257|-3.1286002079423|-3.4051112775201|-3.5776236194367|-3.6183657214467|-3.6183657214467|-3.6183657214467|-3.6789701953131|-3.6789701953131|-4.2099667273846|-5.3003602423892|-5.3003602423892|-5.3626225434658|-5.4851359750294|-5.6168179672585|-5.6828531072787|-5.7687256387264|-5.8558062504166|-5.909784576455|-5.928499400811|-5.928499400811|-6.0572218499765|-6.1202465518961|-6.9258294088587|-6.9414770849264|-6.9653424460844|-6.9653424460844|-7.0187558194683|-7.0187558194683|-7.0291730585679|-7.0447504334427|-7.0447504334427|-7.0447504334427|-7.0447504334427|-7.0447504334427|-7.0447504334427|-7.0447504334427|-7.0447504334427|-7.1913895135431|-7.214877129187|-7.3497270690997|-7.3497270690997|-7.3497270690997|-7.3497270690997|-7.3497270690997|-7.4841411762325|-7.6046011638739|-7.8256678528364|-8.0307422155336|-8.3266102211856|-8.3266102211856|-8.3266102211856|-8.3266102211856|-8.3266102211856|-8.3266102211856|6.7169285973369|6.7169285973369|6.7169285973369|6.7169285973369|6.5665874702466|6.5592321984363|6.5592321984363|6.5592321984363|6.5592321984363|5.9369245494286|5.82436065816|5.4526226271426|5.3062475775386|4.9736083188217|4.7428981903043|-5.428715623717|-5.428715623717|-5.428715623717||-5.428715623717|-5.428715623717|-5.428715623717|-5.428715623717|-5.428715623717|-5.428715623717|||-5.428715623717|-5.428715623717|-5.5057075427291|-5.5057075427291|-5.5057075427291|-5.5532662083215|-5.5532662083215|-5.5532662083215|-5.5532662083215|-5.7108514496029|-5.8542793799705||-5.9641992570368|-6.02522150691|-6.1052464557538|-6.1508291112989|-6.220366039498|-6.2315177019254|-6.2664415374969|-6.2664415374969|-6.2739978408349|-6.2739978408349|-6.2739978408349|-6.2739978408349|-6.2739978408349|-6.2739978408349||||-6.5549974811885|-6.7072195623554|-6.766355048091|-6.8437279181026|-6.8449725668546|-6.8449725668546|-6.9241432466821|-6.9241432466821|-6.9241432466821|-6.9241432466821|-6.9241432466821|-6.9241432466821|-6.9241432466821|-7.4354368623447|-7.6306783552911|-7.6328197448282|-8.0535925989712|-8.1670602069544|-8.1670602069544|-8.1670602069544|-8.1670602069544|-8.1670602069544|-8.1670602069544|-8.1670602069544|-8.2720721017705|-8.5964619596122|-8.7478598173899|-8.7478598173899|-8.7581079598314|-8.9569189676584
06090|1167070|/equities/link-mobility-group-holding-asa|MSCI_EU_SMALLCAP|-19.385272692031|-19.385272692031|-19.385272692031|-19.634748033226|-20.35962564718|-20.35962564718|-20.35962564718|17.191326491489|17.191326491489|17.187029273922|16.971987537144|16.971987537144|16.971987537144|16.712208433944|16.290231673804|16.270333743259|16.270333743259|16.270333743259|16.270333743259|16.270333743259|16.270333743259|16.270333743259|16.270333743259|16.270333743259|16.270333743259|16.270333743259|16.270333743259|16.270333743259|16.270333743259||16.270333743259|15.956760215041|15.956760215041|||15.956760215041|15.956760215041|15.956760215041|15.956760215041|15.956760215041|15.956760215041|15.688621520197|15.328164874003|15.328164874003|15.328164874003|14.801294997785|14.801294997785|14.801294997785|14.520488413584|14.520488413584|14.115906688484|14.115906688484|14.115906688484|14.115906688484|14.115906688484|14.115906688484|14.115906688484|14.115906688484|14.115906688484|14.115906688484|13.902117593324|13.680269444474|13.680269444474|13.341638079419|13.341638079419|13.341638079419|13.341638079419|13.341638079419|13.341638079419|-12.735523531542|-12.735523531542|-12.735523531542|-12.735523531542|-12.735523531542|-12.735523531542|-12.735523531542|-12.735523531542|-13.155600924041|-13.155600924041|-13.155600924041|-13.454001738789|-13.765557159055|-13.868994858842|-13.868994858842|-13.868994858842|-13.946930816747|-13.946930816747|-13.946930816747|-13.946930816747|-13.946930816747|-14.011468704969|-14.011468704969|-14.011468704969|-14.383854027622|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.543719129925|12.399688170094|12.299653395171|11.9551703755|11.579077860155|11.457009787959|11.457009787959|10.976677200973|10.740278429585|10.740278429585|10.740278429585|10.740278429585|10.740278429585|10.634754387093|10.624976806644|10.624976806644|10.624976806644|10.624976806644|-12.037484844061|-12.037484844061|-12.037484844061|-12.037484844061|-12.037484844061|-12.037484844061|-12.449427242116|10.811417485047|10.811417485047|10.811417485047|10.811417485047|10.811417485047|10.811417485047|10.811417485047|10.811417485047|10.811417485047|10.811417485047|10.811417485047|10.811417485047|10.811417485047|10.811417485047|10.641405231294|10.641405231294|10.641405231294|10.641405231294||10.641405231294|10.641405231294|10.641405231294|10.526005884604|10.11111767711|10.029020075685|||9.8191735210396|9.8191735210396|9.8191735210396|9.8191735210396|9.2979701826282|8.157744388813|8.1296393689015|8.1296393689015|8.1296393689015|8.1296393689015|8.1296393689015||8.1296393689015|8.1296393689015|8.1296393689015|8.1296393689015|8.1296393689015|8.1296393689015|8.1296393689015|8.1296393689015|8.1296393689015|8.0590438640227|7.9617153048637|7.856905817999|7.8282287120969|-9.3207567492801||||-9.3207567492801|-9.3207567492801|-9.3207567492801|-9.3207567492801|-9.3207567492801|-9.3207567492801|-9.3207567492801|-9.3207567492801|-9.3207567492801|-9.3207567492801|-9.3207567492801|-9.3207567492801|-9.3207567492801|-9.8119218103775|-9.8119218103775|-9.967690731937|-10.197156033973|-10.407395612377|-10.872661973788|9.0165378837405|9.0165378837405|9.0165378837405|9.0165378837405|9.0165378837405|9.0165378837405|9.0165378837405|9.0165378837405|9.0165378837405|9.0165378837405|9.0165378837405
06091|28455|/equities/avacta-group-plc|MSCI_EU_SMALLCAP|-112.13289800199|-112.13289800199|-112.13289800199|-112.13289800199|-112.13289800199|-112.13289800199|-112.13289800199|-112.13289800199|-112.13289800199|-112.13289800199|-114.23905272519|-115.41283559838|-115.45173100341|-115.45173100341|-115.45173100341|-117.55747889267|-117.79663868731|-118.5157142302|-120.72927607389|-120.72927607389|-121.97280522289|-122.8975633085|-125.20229270063|-126.32254798768|-128.05810597603|-130.19176471644|-130.19176471644|-130.19176471644|-130.19176471644||-130.19176471644|-130.19176471644|-130.19176471644|||-131.7241803056|-134.10991629299|-134.10991629299|-134.10991629299|-134.10991629299|-136.47385320328|-137.27959727868|-145.91244195557|-145.91244195557|-145.91244195557|-145.91244195557|-147.05419180525|-147.05419180525|-147.05419180525|-147.05419180525|-147.05419180525|-147.05419180525|-147.05419180525|-147.05419180525|-147.05419180525|-147.05419180525|-147.05419180525|-150.88243805184|-152.0653450888|-153.76888907613|-153.76888907613|-156.864595447|-158.40850869624|-158.40850869624|-158.40850869624|-158.40850869624|-158.40850869624|-158.40850869624|-158.40850869624|-158.40850869624|-158.40850869624|-158.40850869624|-158.40850869624|-158.40850869624|-158.40850869624|-158.40850869624|-158.40850869624|-158.40850869624|-158.40850869624|-158.40850869624|-162.18150585458|132.18553801736|132.18553801736|132.18553801736|132.18553801736|132.18553801736|132.18553801736|129.11059603382|118.95599571521|109.16337984198|105.5345734768|105.5345734768|105.5345734768|105.5345734768|105.5345734768|105.5345734768|105.5345734768|105.5345734768|105.5345734768|105.5345734768|104.45285640082|103.96550472088|103.96550472088|102.33475369961|102.33475369961|102.33475369961|102.33475369961|102.33475369961|102.33475369961|98.878059700146|92.653396954155|91.695210026651|91.695210026651|91.695210026651|91.695210026651|91.695210026651|91.695210026651|91.695210026651|91.695210026651||91.695210026651|91.695210026651|91.695210026651|91.695210026651|91.695210026651|91.695210026651|91.695210026651|91.695210026651|91.695210026651|91.695210026651|91.695210026651|91.695210026651|91.695210026651|91.695210026651|91.695210026651|87.761692679708|-104.88547950726|-104.88547950726|-104.88547950726|-104.88547950726|-104.88547950726|-107.52997563659|-109.30553196071|-109.76725714073|-111.39328408093|-112.73342794677|-113.90047512342|-115.23830732029|-115.35478606402|-117.03976202209|-117.99974279295|-117.99974279295|101.51112251755|101.51112251755|101.51112251755|101.51112251755|101.51112251755|101.51112251755|101.51112251755|101.51112251755|101.51112251755|101.51112251755|101.51112251755|101.51112251755|101.51112251755|101.14519119789|-119.12688976854|-119.12688976854|-119.12688976854|-119.12688976854|-119.12688976854|-119.12688976854|-119.12688976854|-122.51098841131|-123.97969472434|-123.97969472434|-123.97969472434|-123.97969472434|-123.97969472434|-123.97969472434|-123.97969472434|-123.97969472434|-123.97969472434|-123.97969472434||-124.93465760048|-126.34961989517|-127.92013108063|-128.34137258078|-128.34137258078|-128.34137258078|-128.34137258078|-129.2957232743|-133.83506351997|-133.83506351997|-135.92925668736|-135.92925668736|-135.92925668736|-135.92925668736||-136.63388596076|-136.63388596076|-139.47043825476|-139.47043825476||-139.47043825476|-139.47043825476|-139.47043825476|-139.47043825476|-139.47043825476|-139.47043825476|-139.47043825476|-139.47043825476|-139.47043825476|-139.47043825476|-139.47043825476|-139.47043825476|-139.47043825476|-139.47043825476|||-139.47043825476|-139.47043825476|-139.47043825476|-139.47043825476|-139.47043825476|-139.47043825476|-139.47043825476|-141.42053784581|-141.42053784581|-141.42053784581|-144.02726056015|-148.03167975651|-148.61186836281|-156.34651701228|-158.65083773646|-158.65083773646|-158.65083773646|-158.65083773646|-158.65083773646|-158.65083773646|-158.65083773646|-158.65083773646|-161.40315165027|-163.37017138251|-172.31185322612|-172.58932698619|-172.58932698619|-174.65647351357|-186.80163994997|153.25935724185|153.25935724185
06092|29858|/equities/banca-ifis-spa|MSCI_EU_SMALLCAP|15.463112422635|15.463112422635|15.407731364305|15.407731364305|15.374145850136|15.351311189237|15.351311189237|15.351311189237|15.351311189237|15.351311189237|15.351311189237|15.351311189237|15.351311189237|15.351311189237|15.351311189237|15.351311189237|15.351311189237|15.351311189237|15.351311189237|15.351311189237|15.351311189237|15.351311189237|15.351311189237|15.351311189237|15.339234438541|-16.477611864787|-16.477611864787|-16.484323390692|-16.484323390692||-16.484323390692|-16.56202595363|-16.564064801816|||-16.564064801816|-16.564064801816|-16.564064801816|-16.564064801816|-16.564064801816|-16.684758956046|-16.684758956046|-16.684758956046|-16.684758956046|-16.684758956046|-16.684758956046|-16.68800574498|-16.68800574498|-16.68800574498|-16.68800574498|-16.68800574498|-16.68800574498|-16.68800574498|-16.68800574498|-16.93778468455|-17.068648988286|-17.159055107478|-17.177282988632|-17.334203653429|15.955304169245|15.955304169245|15.873116307333|15.852354443552|15.852354443552|15.852354443552|15.789282070798|15.559595928516|15.559595928516|15.559595928516|15.559595928516|15.458995671102|15.35777361639|15.155859552574|-16.256229482761|-16.256229482761|-16.256229482761|-16.256229482761|-16.388588201857|-16.496209316625|-16.670232116264|-16.816114121005|15.806386486981|15.806386486981|15.806386486981|15.806386486981|15.806386486981|15.806386486981|15.708762292832|15.521957853072|15.507998758812|15.507998758812|15.507998758812|15.507998758812|15.507998758812|15.507998758812|15.507998758812|-16.333468116667|-16.333468116667|-16.333468116667|-16.333468116667|-16.333468116667|-16.333468116667|-16.333468116667|-16.333468116667|-16.333468116667|-16.333468116667|-16.333468116667|-16.333468116667|-16.333468116667|-16.333468116667|-16.333468116667|15.4385617083|15.4385617083|15.4385617083|15.4385617083|15.4385617083|15.4385617083|15.4385617083|15.322846817273|15.304937061382|15.304937061382|15.304937061382|15.304937061382|15.304937061382|15.304937061382|15.304937061382|15.304937061382|15.304937061382||15.304937061382|15.304937061382|15.304937061382|15.304937061382|15.304937061382|15.304937061382|15.204824505096|15.204824505096|15.204824505096|15.204824505096|15.204824505096|14.970916388041|14.699351917379|14.643809274487|14.643809274487|14.643809274487|14.643809274487|14.643809274487|14.643809274487|14.502565440925|14.31007259134|14.203414734244|14.170281761716|14.170281761716|14.170281761716|14.170281761716|14.170281761716|14.170281761716|14.170281761716|14.170281761716|14.076980133664|-14.712755872177|-14.712755872177|-14.712755872177|-14.712755872177|-14.712755872177|-14.725284207051|-14.767831895502|-14.767831895502|-14.767831895502|-14.792035259308|-14.855836725859|-14.855836725859|-14.855836725859|-14.855836725859|-14.977040715382|-15.061156903555|-15.127092070953|-15.127092070953|-15.127092070953|-15.127092070953|-15.127092070953|-15.127092070953|-15.127092070953|-15.341213062489|-15.423409483819|-15.423409483819|-15.423409483819|-15.423409483819|-15.423409483819|-15.423409483819|-15.423409483819|-15.423409483819|-15.423409483819|-15.469344216352|14.368880527473|14.368880527473|14.368880527473|14.368880527473|14.368880527473|14.368880527473|14.368880527473|14.368880527473|14.368880527473|14.368880527473||14.368880527473|14.368880527473|14.368880527473|14.368880527473|14.368880527473|14.069482359445|14.069482359445|13.911647197445|-14.997823768536|-14.997823768536|-14.997823768536|-14.997823768536|-14.997823768536|-14.997823768536|||-14.997823768536|-14.997823768536|-15.095295238082|-15.095295238082|-15.095295238082|-15.095295238082|-15.095295238082|-15.158660835232|-15.293347051366|-15.293347051366|-15.520612967242|-15.520612967242|-15.520612967242|-15.520612967242|-15.583458278168|-15.675509556122|-15.829454960632|-15.892172246297|-15.89908054705|15.128809729875|15.128809729875|15.128809729875|15.128809729875|15.128809729875|15.128809729875|15.128809729875|15.128809729875|15.128809729875|15.128809729875|15.128809729875|15.128809729875
06093|33698|/equities/iba?cid=33698|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-12.767042586533|-12.767042586533|12.436618542972||12.436618542972|-12.785408531807|-12.785408531807||-12.846009505217|-12.993343843823|-13.00371595423|-13.031906403883|-13.279896406977|-13.378773482473|-13.475646481877|-13.475646481877|-13.820718378894|-14.150797944458|-14.431997622816|-14.629997507034|-14.774415113101|-14.774415113101|-14.774415113101|-14.774415113101|-14.774415113101|-14.774415113101||-14.774415113101|-14.843794559516|-15.111993921109|-15.161104719185|-15.26789415362|-15.448771137689|-15.594805158584||||-15.594805158584|-15.594805158584|-15.594805158584|-15.594805158584|-15.596450661519|-15.804945043832|-16.022161117428|-16.105507469021|-16.105507469021|-16.323896831763|-16.480997185456|-16.581107568462|-16.719008392448|-17.070134214848|-17.070134214848||-17.074239116576|||-17.074239116576||-17.074239116576|-17.074239116576|-17.074239116576|-17.074239116576|||||-17.074239116576|||||||||||||-17.074239116576||||||||||||||||||||||||||||||||||-17.074239116576||||-17.465821007519||||||||-18.586468091308|||||||17.592812786832|17.592015436771||||
06094|955882|/equities/grenergy-renovables-sa|MSCI_EU_SMALLCAP|-33.237480698304|-34.0060893808|-34.064135635434|-34.064135635434|-34.064135635434|-34.064135635434|-34.064135635434|-34.064135635434|-34.064135635434|-34.064135635434|-34.257470049734|31.185695948875|31.185695948875|31.185695948875|31.185695948875|31.185695948875|31.185695948875|31.185695948875|31.185695948875|31.185695948875|31.185695948875|31.185695948875|31.185695948875|31.185695948875|31.185695948875|31.185695948875|31.185695948875|31.185695948875|31.185695948875||31.185695948875|30.728551562931|30.185056563115|||29.005618488232|28.915131263644|28.354590394664|27.759370436109|27.759370436109|27.319300878751|27.252493232635|27.252493232635|27.252493232635|27.252493232635|27.252493232635|27.252493232635|27.252493232635|27.252493232635|27.252493232635|27.213881751064|26.647647509049|26.570718589835|26.113019748322|25.83002185357|25.127802525763|24.835335372559|24.312594968601|24.224734995603|24.224734995603|24.224734995603|24.224734995603|23.388593803776|22.481770342072|22.044774244134|22.044774244134|22.044774244134|21.93197197153|21.880829660415|21.880829660415|21.456477739545|20.518308535916|19.73145388641|19.457169946455|18.929078349827|18.733420435321|18.61268781703|-21.304621862317|-21.304621862317|-21.304621862317|-21.304621862317|-21.304621862317|-21.304621862317|-21.304621862317|-21.304621862317|-21.617592226484|-21.617592226484|-21.617592226484|-21.617592226484|-21.617592226484|-21.622881451159|-21.933200455275|-22.015223397774|-22.811915598493|-23.167127938382|-24.047688631501|-24.047688631501|-24.442987181838|-25.158875706125|-26.074306331662|-26.118440604278|-26.118440604278|-26.118440604278|-26.118440604278|-26.118440604278|-26.118440604278|-26.118440604278|-26.118440604278|-26.164860151064|-26.164860151064|-26.164860151064|-26.164860151064|-26.704288904149|-26.752561043987|-26.752561043987|-26.752561043987|-26.752561043987|-26.752561043987|-26.752561043987|-26.752561043987|-26.752561043987|-26.752561043987|-26.752561043987|-26.752561043987|-26.752561043987|-26.752561043987|-27.295067203585|-27.79674147295|-27.863755081012|-27.863755081012|-28.277836551105|-28.277836551105|-28.277836551105|-28.277836551105|-28.594262800653|-28.679336819186|-28.679336819186|-28.819104650896|-28.819104650896|-28.819104650896|-28.819104650896|-28.819104650896|-28.819104650896|-28.819104650896|-28.819104650896|-28.819104650896|-28.819104650896|-28.819104650896|-28.819104650896|-28.819104650896|-28.902338322976|26.017711489452|26.017711489452|26.017711489452|26.017711489452|26.017711489452|26.017711489452|26.017711489452|26.017711489452|26.017711489452|26.017711489452|26.017711489452|26.017711489452|26.017711489452|26.017711489452|26.017711489452|26.017711489452|26.017711489452|26.017711489452|25.875235708834|25.230262288651|23.776526181709|-27.036187748086|-27.036187748086|-27.036187748086|-27.036187748086|-27.036187748086|-27.036187748086|-27.036187748086|-27.094652604142|-27.387391566214|-27.478213309112|-27.589126161804|-28.108304429042|-28.108304429042|-28.110339085247|-28.683710115912|-28.82650930503|-28.82650930503|-28.82650930503|-28.82650930503|-28.82650930503|-28.82650930503|-28.82650930503|-28.82650930503|-28.82650930503|-28.82650930503|-28.82650930503|-28.82650930503|-28.82650930503|-28.82650930503|-28.82650930503|-28.82650930503|-29.216597689972||-29.216597689972|-29.216597689972|-29.216597689972|-29.216597689972|-29.320244647085|-29.320244647085|26.812648677955|26.812648677955|26.812648677955|26.812648677955|26.812648677955|26.812648677955|26.812648677955|26.812648677955|||26.812648677955|26.409610748434|-29.329677475014|-29.329677475014|-29.329677475014|-29.329677475014|-29.329677475014|-29.329677475014|-29.329677475014|-29.329677475014|-29.329677475014|-29.329677475014|-29.329677475014|-29.329677475014|-30.162974874751|-30.738861658592|-31.020276881402|-31.020276881402|-31.020276881402|-31.118085809488|-31.474539487382|-31.56948833203|-31.607272966227|-31.607272966227|-31.607272966227|-31.607272966227|-31.607272966227|-31.607272966227|-31.607272966227|-32.526509141138|-32.526509141138
06095|25674|/equities/young---co-brewery-exch|MSCI_EU_SMALLCAP|-1102.7197649645|-1102.7197649645|-1102.7197649645|-1114.643092121|-1115.8952786804|-1116.2725318671|-1128.5961684917|-1132.7335427041|-1132.7335427041|-1135.0150257476|-1137.8435686388|-1137.8435686388|1034.2533658448|1034.2533658448|1034.2533658448|1034.2533658448|1034.2533658448|1034.2533658448|1034.2533658448|1034.2533658448|1034.2533658448|1034.1455052506|1034.1455052506|1028.1061169452|1017.9512410502|1016.8509057916|1016.8509057916|1016.8509057916|1016.8509057916||1016.8509057916|1016.8509057916|1016.8509057916|||1013.2178982537|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938|1001.8361116938|998.70679077089|995.19863638795|995.19863638795|995.19863638795|995.19863638795|995.19863638795|995.19863638795|977.44292931994|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1085.7987089127|-1105.638580107|-1130.7584158307|-1138.0649064785|-1149.2387849761|-1164.492327131|-1164.492327131|-1173.6025857011|-1174.455638572|-1180.7217514645|-1180.7217514645|-1180.7217514645|-1180.7217514645|-1180.7217514645|-1180.7217514645|-1216.3998648347|-1216.3998648347|-1216.3998648347|-1231.0554053719|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419||-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1238.3139435419|-1252.3377584494|1147.8273639005|1147.8273639005|1147.8273639005|1147.8273639005|1147.8273639005|1147.8273639005|1147.8273639005|1147.8273639005|1147.8273639005|1147.8273639005|1147.8273639005|1146.4658813586|1146.4658813586|1141.3509792873|1134.5726739195|1134.5726739195|1134.5726739195|1128.6474398802|1125.0817071832|1125.0817071832|1125.0817071832|1125.0817071832|1125.0817071832|1125.0817071832|1125.0817071832|1125.0817071832|1125.0817071832|1125.0817071832|1125.0817071832|1125.0817071832|1125.0817071832|1125.0817071832|1125.0817071832|1125.0817071832|1125.0817071832|1125.0817071832|1125.0817071832|1121.8046122565|1119.6064702156|1119.4682758255|1096.6759054311|1092.4176727012|1085.026599638|1085.026599638|1085.026599638|1085.026599638|1080.0295551534|-1195.5187260382|-1195.5187260382|-1195.5187260382|-1195.5187260382||-1195.5187260382|-1195.5187260382|-1195.5187260382|-1195.5187260382|-1195.5187260382|-1195.5187260382|-1195.5187260382|-1195.5187260382|-1195.5187260382|-1195.5187260382|-1195.5187260382|-1195.5187260382|-1195.5187260382|-1195.5187260382||-1195.5187260382|-1195.5187260382|-1195.5187260382|-1195.5187260382||-1195.5187260382|-1195.5187260382|-1195.5187260382|-1195.5187260382|-1195.5187260382|-1195.5187260382|-1195.5187260382|-1195.5187260382|-1195.5187260382|-1195.5187260382|-1195.5187260382|-1195.5187260382|-1195.5187260382|-1195.5187260382|||-1195.5187260382|-1195.5187260382|-1195.5187260382|-1195.5187260382|-1195.5187260382|-1203.0208067091|-1216.8172672282|-1216.8172672282|-1216.8172672282|-1216.8172672282|-1230.2481015535|-1230.6323035925|1043.9638646519|1043.9638646519|1043.9638646519|1043.9638646519|1043.9638646519|1043.9638646519|1043.9638646519|1043.9638646519|1043.9638646519|1043.9638646519|1043.9638646519|1043.9638646519|1043.9638646519|1043.9638646519|1043.9638646519|1043.9638646519|1043.9638646519|1043.9638646519|1043.9638646519
06096|1096236|/equities/funding-circle|MSCI_EU_SMALLCAP|-32.300488301034|-33.461654049286|-34.694615529785|-35.093461114841|-35.8167183746|-35.8167183746|-36.10990936106|-36.641752488152|-36.641752488152|-37.657719314264|-37.657719314264|-38.675944421211|-40.755621494971|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614||32.719460885614|32.719460885614|32.719460885614|||32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|32.719460885614|-39.338254646978|-39.338254646978|-39.338254646978|-40.358392826408|-40.428698622552|-40.428698622552|-40.428698622552|-40.428698622552|-40.428698622552|-40.428698622552|-41.1434504987|-41.1434504987|-41.1434504987|-41.381613148716|-42.946790683564|-43.605736743688|-43.605736743688|-43.605736743688|-43.605736743688|-43.68949040562|-43.68949040562|-43.68949040562|-44.95334571551|-44.95334571551|-44.95334571551|-46.020450494303|-46.020450494303|-46.489390158668|-46.881544298613|-47.206866152511|-47.834640578592|-47.834640578592|-47.834640578592|-47.834640578592|-47.834640578592|-47.834640578592|-47.834640578592|-47.834640578592|-47.834640578592|-47.834640578592|-47.834640578592|-47.834640578592|-48.958197628231|-48.958197628231|-49.881086844886|-49.881086844886|-49.881086844886|-49.881086844886||-50.151208368368|-50.823564387502|-51.420626164743|-51.509028436153|-51.854475234845|-51.886759044333|-51.886759044333|-52.440843636906|-52.512048146366|-52.946726030331|-52.946726030331|-54.303440299543|-55.092132372892|-55.684537246532|-56.166288723599|-56.166288723599|-56.166288723599|-57.024290885216|-57.024290885216|-57.024290885216|-57.024290885216|-58.962544800713|-59.75838446824|-60.347537519846|-60.382375189898|-60.801081512736|-60.801081512736|-61.502171222465|-61.502171222465|-61.502171222465|-61.713522478493|-62.003913822607|-62.015460481065|52.274425422938|52.274425422938|52.274425422938|52.274425422938|52.274425422938|52.274425422938|52.274425422938|52.274425422938|52.274425422938|52.274425422938|52.274425422938|52.274425422938|52.274425422938|52.274425422938|52.274425422938|52.274425422938|50.673361579347|50.559355100912|50.559355100912|50.559355100912|50.559355100912|50.559355100912|50.559355100912|48.054761691498|48.054761691498|47.837945085551|-56.084765332518|-56.084765332518|-56.084765332518|-56.084765332518|-56.084765332518||-56.084765332518|-56.084765332518|-56.084765332518|-56.42447142422|-56.57430071102|-57.617223466617|-58.513855585324|-58.513855585324|-58.959839115393|-59.703080194033|-59.703080194033|-59.703080194033|-59.703080194033|-59.703080194033||-59.703080194033|-59.703080194033|-59.703080194033|-59.703080194033||-59.703080194033|-59.703080194033|-59.703080194033|-59.703080194033|-59.703080194033|-59.703080194033|-59.703080194033|-59.703080194033|-59.703080194033|-59.703080194033|-59.703080194033|-59.703080194033|-59.703080194033|-59.703080194033|||-59.703080194033|-59.703080194033|-59.703080194033|-59.703080194033|-59.703080194033|-59.703080194033|-59.703080194033|-59.703080194033|-59.703080194033|-59.703080194033|-59.703080194033|-59.703080194033|-59.703080194033|-59.703080194033|-59.703080194033|-59.703080194033|-59.703080194033|-59.703080194033|-59.703080194033|-61.046311079172|-61.795566014347|-63.204629716937|-66.532920424214|-67.444579830955|-67.529308892169|-67.738121457539|-68.130151331231|-68.130151331231|-68.523221717726|-69.048025487143|-69.208917589406
06097|992769|/equities/luceco-plc|MSCI_EU_SMALLCAP|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|133.45043297707|129.20048651098|128.11165167887|123.42239217845|120.46732905339|120.46732905339|120.46732905339|120.46732905339|120.46732905339|117.93036358038|115.32477667243|114.22657502923|112.47793275085|112.47793275085|112.10997052951|111.34663397255|110.35181433826|109.36868378486|108.9790342688||108.9790342688|108.9790342688|108.9790342688|||108.9790342688|108.9790342688|108.9790342688|108.9790342688|107.27103646606|107.27103646606|107.27103646606|107.27103646606|107.27103646606|107.27103646606|107.27103646606|107.27103646606|107.27103646606|107.27103646606|107.27103646606|107.27103646606|106.96781829562|105.83957697248|105.33217378722|105.33217378722|105.06685920409|105.00984674749|104.08483236429|103.5042576061|102.78072741146|102.03858611446|101.42065395096|99.869109799113|-119.61706088393|-119.61706088393|-119.61706088393|-119.61706088393|-119.61706088393|-119.61706088393|-123.00151786108|-123.01441728651|-123.01441728651|-123.93069243798|-123.93069243798|-125.2563257788|-125.45146884901|-125.96829711047|-127.00922257202|-127.2277998838|-127.2277998838|-128.73088867501|-129.10927220505|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854||112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.54621006854|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247|112.21768240247||112.21768240247|112.21768240247|112.21768240247|112.21768240247|108.24311250354|102.41465540622|-124.67931687448|-124.67931687448|-124.67931687448|-124.67931687448|-124.67931687448|-124.67931687448|-125.57702103824|-127.27335274187||-130.16450807154|-130.16450807154|-130.85230715881|-130.85230715881||-130.85230715881|-130.85230715881|-130.85230715881|-135.58729133059|-135.58729133059|-138.03699153716|-138.0980669298|-138.0980669298|-138.0980669298|-138.0980669298|-139.55599001928|-139.55599001928|-139.55599001928|-139.55599001928|||-139.55599001928|-139.55599001928|-139.55599001928|-139.55599001928|-139.55599001928|-139.55599001928|-139.55599001928|-139.55599001928|-139.55599001928|-140.44665377983|-143.96127831548|-147.14364387823|-149.85257924743|120.00199945517|120.00199945517|120.00199945517|120.00199945517|120.00199945517|120.00199945517|120.00199945517|120.00199945517|120.00199945517|120.00199945517|118.66129001299|118.66129001299|118.66129001299|118.66129001299|118.66129001299|118.66129001299|118.66129001299|118.66129001299
06098|954921|/equities/talenom-oyj|MSCI_EU_SMALLCAP|-6.0579041023596|-6.2747772348335|-6.2747772348335|-6.2747772348335|-6.2747772348335|-6.2747772348335|-6.2747772348335|-6.2747772348335|-6.2747772348335|-6.2747772348335|-6.2747772348335|-6.2747772348335|-6.3025303827845|5.70021824961|5.70021824961|5.70021824961|5.70021824961|5.70021824961|5.70021824961|5.70021824961|5.70021824961|5.6885759049554|5.63719230006|5.63719230006|5.5811018363667|5.5811018363667|5.547335613219|5.5452290175482|5.5452290175482||5.4978037397945|5.4978037397945|5.4978037397945|||5.3497817561454|5.2214238693787|5.1921379356995|5.1326856646702|5.1326856646702|5.1326856646702|4.9940722715086|4.9940722715086|4.9940722715086|4.9940722715086|4.9940722715086|4.9342004591145||4.9342004591145|4.9342004591145|4.8942473199873|4.8942473199873|4.8942473199873|4.8942473199873|4.8942473199873|4.8942473199873|4.8942473199873|4.8942473199873|4.8942473199873|4.8902746866046|4.8411861342901|4.8411861342901|4.8411861342901|4.6674289353152|4.623897295177|4.623897295177|4.623897295177|4.623897295177|4.623897295177|4.623897295177|4.623897295177|4.5604413140482|4.5149349756447|4.3410387113588|-5.0149413605316|-5.0149413605316|-5.0149413605316|-5.0149413605316|-5.0149413605316|-5.0149413605316|-5.0149413605316|-5.0149413605316|-5.0149413605316|-5.1399350453067|-5.3368722916365|-5.4193025430838|-5.4997805048801|-5.5719346057374|-5.5719346057374|-5.5719346057374|-5.6549273609009|-5.681586066759|-5.7106219270107|-5.7106219270107|-5.7106219270107|-5.7106219270107|-5.7106219270107|-5.742913270248|-5.8160148464453|-5.8961274980187|-5.9056973058514|-6.072441454125|-6.1388239014949|-6.1864712093501|-6.2738568621906|-6.4015076776381|-6.4032192637444|-6.4032192637444|-6.463576971372|-6.5433993465128|-6.5433993465128|-6.5433993465128|-6.5433993465128|-6.5433993465128|-6.5433993465128|-6.5433993465128|-6.5433993465128|-6.5433993465128|-6.6112885086295|-6.6112885086295|-6.6112885086295|-6.6112885086295|-6.6112885086295|-6.6112885086295|-6.6112885086295|-6.6112885086295|-6.6112885086295|-6.6903205810385|-6.6920230320645|-6.7483585864915|-6.7920652794191|-6.9350724404993|-7.0628025021849|-7.0628025021849|-7.0628025021849|-7.0628025021849|-7.0675586822627|-7.1089499554713|-7.1089499554713|-7.1089499554713|-7.1089499554713|-7.2390187571677|-7.2390187571677|-7.2390187571677|-7.2472432796859|-7.4286036695267|-7.4378926715614|-7.4782142596512|-7.4957938411797|-7.5508817808457|-7.6159798719958|-7.6489299586547|-7.6489299586547|-7.6489299586547|-7.665478023239|-7.7738644109258|-7.7845419265944|-7.7845419265944|-7.7845419265944|-7.7845419265944|-7.7845419265944|-7.7845419265944|-7.9317131680601|-7.9641256246692|-7.9723619524777||-8.0715130770802|-8.0722103899251|-8.0722103899251|-8.0722103899251|-8.0722103899251|-8.0722103899251|-8.1056302468877|-8.1056302468877|-8.1283964925701|-8.1283964925701|-8.1283964925701|-8.1283964925701|-8.1283964925701|-8.1283964925701|-8.1283964925701|-8.1283964925701|-8.1543293853264|-8.1624996384042|-8.1624996384042|-8.1624996384042|-8.1624996384042|-8.1624996384042|-8.1624996384042|-8.1624996384042|-8.1624996384042||-8.1624996384042|-8.1624996384042|-8.33388818194|-8.3475602814779|-8.3475602814779|-8.3475602814779|-8.3475602814779|-8.3475602814779|-8.3475602814779|-8.3475602814779|-8.3475602814779|-8.3475602814779||-8.3475602814779|-8.3475602814779|-8.3475602814779|-8.457844410696|-8.4787161464585|-8.7469070349681|-8.8958138137489|7.9737424044632|7.9737424044632|7.9630468320872|7.9089407338065|7.7082675180349|7.7007631030977|7.7007631030977|||7.694181094269|7.6563120790102|7.6192357217579|7.5908464163062|-8.3370913384292|-8.3370913384292|-8.3370913384292|-8.3370913384292|-8.3370913384292|-8.3370913384292|-8.354546242062|-8.4883846498239|-8.5734376672742|-8.5734376672742|-8.7571530346338|8.0280049366149|8.0280049366149|8.0280049366149|8.0280049366149|8.0280049366149|8.0280049366149|8.0280049366149|-8.732591672056|-8.732591672056|-8.732591672056|-8.732591672056|-8.732591672056|-8.7781231494648|-8.7781231494648|-8.7781231494648|-8.7781231494648
06099|1156935|/equities/quantafuel-as|MSCI_EU_SMALLCAP||||||||||4.9663512672319|4.9663512672319|4.9583346124212|4.9583346124212|4.9401427705777|4.9401427705777|4.9401427705777|4.9401427705777|4.9401427705777|4.8834919620104|4.8069354614226|4.7049282215931|4.6826980536622|4.6196645305601|4.6079605206347|4.543289487505|4.3269881859356|4.2877647495859|4.1641827795896|4.092980964757||4.0430344826391|4.0219930491833|4.0219930491833|||3.624436837875|-4.7200703284882|4.0954045342833|4.0954045342833|4.0954045342833|4.0954045342833|4.0954045342833|4.0954045342833|4.0954045342833|4.0954045342833|4.0954045342833|4.0954045342833|4.0954045342833|4.0954045342833|4.0954045342833|4.0954045342833|4.0954045342833|4.0954045342833|4.0954045342833|4.0954045342833|4.0954045342833|4.0530366544597|4.0530366544597|4.0530366544597|4.0530366544597|-4.9047009221873|-4.9047009221873|-4.9047009221873|-4.9047009221873|-4.9047009221873|-4.9047009221873|-4.9047009221873|-4.9047009221873|-4.9047009221873|-4.9047009221873|-4.9047009221873|-5.0448900584999|-5.1276556258536|-5.3045060640283|-5.3365184001927|-5.3365184001927|-5.3365184001927|-5.3365184001927|-5.3365184001927|-5.3365184001927|-5.3365184001927|-5.3365184001927|-5.3365184001927|-5.3365184001927|-5.4488795996015|-5.4488795996015|-5.4488795996015|-5.4488795996015|-5.4488795996015|-5.4488795996015|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.4498496578238|-5.5317218619477|-5.6574251747897|-5.6574251747897|-5.6574251747897|-5.6574251747897|-5.843916797723|-6.0649074979244|-6.2136146497902|-6.2136146497902|-6.2136146497902|-6.2136146497902|-6.2136146497902|-6.2136146497902|-6.2136146497902|-6.3117943022182|-6.3964381718558|-6.4899421564835|-6.4899421564835|-6.4899421564835|-6.4899421564835|-6.4899421564835|-6.4899421564835|-6.4899421564835|-6.4899421564835|-6.4899421564835|-6.4899421564835|-6.4899421564835|6.2328419031812|6.2328419031812|6.2328419031812|6.2328419031812|6.2328419031812|6.2328419031812|6.2328419031812|6.2328419031812|6.2328419031812|6.2328419031812|6.2328419031812|6.2328419031812|6.2328419031812|6.2217687569408|6.2058540673552|6.1817820438078|6.1767025135547|6.1655029083391|6.1430589120808|6.1300655119091|6.1167171728058|6.1167171728058|6.1132968544346|6.0809463773906|6.0809463773906|6.0809463773906|6.0809463773906|6.0809463773906|6.0809463773906|6.0809463773906|6.0809463773906|6.0809463773906|6.0809463773906|6.0809463773906|6.0809463773906|6.0809463773906|6.0809463773906|6.0809463773906|6.0263290178709|5.9684000059328|5.9684000059328|5.9362779507329|5.86739434361|5.86739434361|5.86739434361|5.8118271734929||5.7661969293726|5.7132743850431|5.6219715294|5.6016348927944|5.4976395535535|5.4976395535535|||5.4976395535535|5.4976395535535|5.4976395535535|5.4976395535535|5.4976395535535|5.4976395535535|5.4976395535535|5.4976395535535|5.4976395535535|5.4976395535535|5.4976395535535||5.4976395535535|5.48126633168|5.3708511723493|5.36233482244|5.2673450465127|-5.998137216278|-5.998137216278|-5.998137216278|-5.998137216278|-5.998137216278|-5.998137216278|-5.998137216278|-5.998137216278|-5.998137216278||||-5.998137216278|-5.998137216278|-5.998137216278|-5.998137216278|-5.998137216278|-5.998137216278|-5.998137216278|-6.0512636287434|-6.1952927226737|-6.2753256553759|-6.3581393818446|-6.4376548771934|-6.4759599875778|-6.4759599875778|-6.4759599875778|-6.4759599875778|-6.4759599875778|-6.4759599875778|5.7809822777049|5.7809822777049|5.7809822777049|5.7809822777049|5.7809822777049|5.7809822777049|5.7809822777049|5.7809822777049|5.7809822777049|5.7809822777049|5.7809822777049|5.7809822777049
06100|1117820|/equities/northern-bitcoin?cid=1117820|MSCI_EU_SMALLCAP|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|24.091302230354|23.263364341522|23.263364341522|23.263364341522|23.263364341522|23.263364341522|23.263364341522||23.263364341522|23.263364341522|23.263364341522|||23.263364341522|23.263364341522|23.263364341522|23.263364341522|23.263364341522|23.263364341522|23.263364341522|23.263364341522|23.263364341522|23.263364341522|23.263364341522|-27.993851656878|-27.993851656878|-27.993851656878|-27.993851656878|-27.993851656878|-27.993851656878|-27.993851656878|-27.993851656878|-27.993851656878|-27.993851656878|-27.993851656878|-27.993851656878|-28.101502201252|-28.928705853804|-28.928705853804|-28.998293901973|-28.998293901973|-28.998293901973|-30.845325710037|24.263782634257|24.263782634257|24.263782634257|24.263782634257|24.263782634257|23.756213729174|23.756213729174|22.692612352727|22.692612352727|22.692612352727|20.961235777932|20.465687715247|20.465687715247|20.465687715247|20.199263473341|20.199263473341|20.199263473341|20.199263473341|20.199263473341|20.199263473341|20.199263473341|20.199263473341|20.199263473341|20.199263473341|19.835292705771|18.791133290745|18.791133290745|18.791133290745|18.791133290745|18.791133290745|18.791133290745|18.791133290745|18.791133290745|18.791133290745|18.791133290745|18.791133290745|18.791133290745|18.791133290745|18.698480904342|17.720534867977|17.667259925974|16.560321753864|16.560321753864|16.254801584222|15.462000980354|-18.881243126338|-18.881243126338|-18.881243126338|-18.881243126338|-18.881243126338|-18.881243126338|-18.881243126338|-18.881243126338|-18.881243126338|-18.881243126338|-18.881243126338|-18.881243126338|-18.881243126338|-18.881243126338|-18.881243126338|-19.286936751942|-20.299930775541|-20.561034110274|-21.094482001426|-21.841646151148|-22.102326781219|-22.102326781219|-22.102326781219|-22.102326781219|-22.102326781219|-22.775918120218|-23.342130892887|-23.804590164969|-24.087643537194|-24.087643537194|-24.117380364372|-24.980423432405|-25.068802919449|-26.048114342228|-26.631793917037|-27.045882583566|-28.498202828244|21.405168392333|21.405168392333|21.405168392333|21.405168392333|21.405168392333|19.864076033867|18.878913218666|18.878913218666|18.878913218666|18.878913218666|18.878913218666|18.878913218666|18.315459364971|18.117176499986|17.127418693595|16.466571547275|16.466571547275|16.466571547275|16.466571547275|16.466571547275|16.466571547275|16.466571547275|16.466571547275|16.466571547275|16.466571547275|16.466571547275|16.466571547275|15.826746545109|15.580418318092|15.580418318092|15.580418318092|15.580418318092|15.575145483973|15.575145483973|14.632641944051|14.632641944051|14.632641944051|14.311823483705|13.366471207142|12.818301902877|-17.870776297134|-18.347624892415|-18.347624892415|-18.405630426563|-18.405630426563|-18.405630426563|-18.599589538748|-19.119543976447|-19.323937145494|-19.552515867344|-19.552515867344|-19.917239854724|-20.382489202189|16.051528591354|16.051528591354|16.051528591354|16.051528591354||16.051528591354|16.051528591354|16.051528591354|16.051528591354|16.051528591354|16.051528591354|16.051528591354|16.051528591354|16.051528591354|15.907751182518|15.907751182518|12.598613637246|12.186312644027|12.186312644027|||10.989236054975|10.8943651112|10.8943651112|9.898183971873|9.5207594834335|9.4782556654423|9.4782556654423|9.4782556654423|9.4782556654423|9.4782556654423|9.4782556654423|9.4782556654423|-11.735617720107|-11.735617720107|-11.735617720107|-11.735617720107|-11.735617720107|-11.735617720107|-11.735617720107|-11.898463870662|-12.263876391681|-12.263876391681|-12.263876391681|-12.263876391681|-12.263876391681|-12.755621187936|-12.755621187936|-12.755621187936|-12.755621187936|-12.755621187936|-12.755621187936
06101|989690|/equities/ascopiave?cid=989690|MSCI_EU_SMALLCAP||||||||||||||||-2.3690957891882||-2.3903841429221||-2.4345934714728|-2.4534372186057||-2.4849302344181|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-2.6632471472955|||-2.6632471472955|||||||||||||2.6588306653971|2.6588306653971||-2.725705676871|-2.725705676871
06102|100242|/equities/lar-espana-real-estate-socimi-sa|MSCI_EU_SMALLCAP|-6.5580546355204|-6.5580546355204|-6.5580546355204|-6.5580546355204|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.1497758269584|6.0647510025541|6.0619457268759|6.0027171267452|5.9691302393744|5.9257000921909|5.9163336752458||5.8945375017109|5.8865531225348|5.8865531225348|||5.8865531225348|5.8293867988528|5.8293867988528|5.8148601843915|5.8148601843915|5.7825972840442|5.7825972840442|5.7825972840442|5.7825972840442|5.7825972840442|5.7825972840442|5.7825972840442|5.7825972840442|5.7825972840442|5.7825972840442|5.735663736888|5.7162928195223|5.7036586703442|5.6196207935703|5.5373564754473|5.4555431974079|5.4555431974079|5.4555431974079|5.4555431974079|5.4555431974079|5.4555431974079|5.4555431974079|5.4555431974079|5.3822703242463|-5.790325208142|-5.790325208142|-5.790325208142|-5.790325208142|-5.790325208142|-5.790325208142|-5.790325208142|-5.790325208142|-5.790325208142|-5.790325208142|-5.790325208142|-5.790325208142|-5.8231392123463|-5.8312656325502|-5.8480732090388|-5.8973715524876|-5.8973715524876|-5.8973715524876|-5.8973715524876|-5.8973715524876|-5.8973715524876|-5.8973715524876|-5.8973715524876|-5.8973715524876|-5.8973715524876|-5.8973715524876|-5.8973715524876|-5.8973715524876|-5.9015237469369|-5.9633598480946|-5.9683155967591|-5.9683155967591|-5.9683155967591|-5.9683155967591|-5.9683155967591|-6.004723858374|-6.004723858374|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6569751661523|5.6327500786498|5.5860493435922|5.5860493435922|5.5311209247477|5.5311209247477|5.5311209247477|5.5311209247477|5.5174237226599|5.5174237226599|5.5174237226599|5.5174237226599|5.5174237226599|5.3071373276306|5.2996759567232|5.2996759567232|5.2601953781944|5.2052171801308|5.1224635281805|5.0754380116159|5.0754380116159|5.0754380116159|5.0754380116159|5.0754380116159|5.0754380116159|5.0754380116159|5.0754380116159|4.9532643831763|4.9503551933002|4.9503551933002|4.9503551933002|4.9503551933002|4.9503551933002|4.9503551933002|4.9503551933002|4.8853151882666|4.8853151882666|4.8203501795152|4.8097534383789|4.8097534383789|4.6875038638662|4.6859641814752|4.6859641814752|4.6859641814752|4.6859641814752|4.6859641814752|4.6859641814752|4.6859641814752|4.6859641814752|-5.1105292663594|-5.1105292663594|-5.1105292663594|-5.1200325075807|-5.1382027413704|-5.1382027413704|-5.1382027413704|-5.1868921944673|-5.2315468202228|-5.3019848819125|-5.3019848819125|-5.3019848819125|4.9284012293935|4.9284012293935|4.9284012293935||4.9284012293935|4.9284012293935|4.9284012293935|4.9284012293935|4.9284012293935|4.9284012293935|4.9284012293935|4.8606939148526|4.8606939148526|4.8606939148526|4.8606939148526|4.8606939148526|4.8606939148526|4.8606939148526|||4.8606939148526|4.8606939148526|4.8606939148526|4.8606939148526|4.8606939148526|4.8606939148526|4.8606939148526|4.8606939148526|4.8606939148526|4.8606939148526|4.8606939148526|4.8606939148526|4.8606939148526|4.8606939148526|4.8606939148526|4.8606939148526|4.8606939148526|4.8606939148526|4.8606939148526|4.8606939148526|4.8606939148526|4.8606939148526|4.8606939148526|4.855319794256|4.855319794256|4.855319794256|4.855319794256|4.8320220402419|4.5673270012215|4.5673270012215|4.5673270012215
06103|989744|/equities/clas-ohlson-b?cid=989744|MSCI_EU_SMALLCAP|144.62622721368|144.62622721368|144.62622721368|-152.77317222924|-152.77317222924|-154.58574079449|-154.58574079449|-154.58574079449|-154.58574079449|-154.58574079449|-154.58574079449|-154.58574079449|-154.70082022278|-155.67869490085|-158.28188237546|-159.28071525212|-159.28071525212|-160.63968073125|154.85194895011|154.85194895011|154.85194895011|154.85194895011|154.85194895011|154.85194895011|154.85194895011|150.9887673597|150.9887673597|150.9887673597|150.9887673597||150.9887673597|150.70049261159|150.70049261159|||150.70049261159|149.53388610489|149.08209414622|147.97455379853|146.17172084792|145.89635717586|143.91261908429|143.00507975087|143.00507975087|141.53341685915|137.93507783534|137.93507783534|137.93507783534|124.05008546646|123.07787663998|122.91962177812|122.91962177812|122.91962177812|122.91962177812|122.91962177812|122.91962177812|122.56069917215|118.85632970082|117.87370170208|117.52463187225|117.52463187225|115.84958732402|-122.96538209266|-122.96538209266|-122.96538209266|-122.96538209266|-122.96538209266|-122.96538209266|-122.97083689042|-122.97083689042|-123.16344842975|-123.16344842975|-123.16344842975|-123.16344842975|-123.16344842975|115.79157360736|115.79157360736|115.79157360736|115.79157360736|115.79157360736|115.79157360736|115.79157360736|115.79157360736|115.79157360736|115.79157360736|115.79157360736|115.79157360736|115.79157360736|115.79157360736|113.72397389614|113.48774809532|112.12198165346|112.12198165346|112.12198165346|112.12198165346|112.12198165346|112.12198165346|112.12198165346|112.12198165346|112.12198165346|112.12198165346|112.12198165346|109.8355316949|108.9065599252|108.9065599252|108.9065599252|108.68032352898|108.68032352898|108.68032352898|108.24978529933|108.24978529933|108.00531649063|104.72257608253|95.773078262151|95.773078262151|95.773078262151|94.864530893763|94.120031512005|92.387259761738||91.140379347484|91.140379347484|91.140379347484|91.140379347484|91.140379347484|91.140379347484|91.140379347484|91.140379347484|91.140379347484|91.140379347484|91.140379347484|91.140379347484|91.140379347484|91.140379347484|84.680974340086|81.836428169768|81.836428169768|81.836428169768|81.836428169768|81.469919103561|80.094356848331|79.91039522658|79.388759783881|79.388759783881|78.71250849739|78.072233528729|77.902484411262|77.31384846525|77.31384846525|77.31384846525|77.31384846525|77.31384846525|77.31384846525|77.31384846525|77.31384846525|77.31384846525|77.31384846525|77.31384846525|77.31384846525|76.538719991364|76.156911271058|75.078232439847|73.811930612824|73.338198067781|73.338198067781||73.338198067781|73.338198067781|73.338198067781|73.338198067781|73.338198067781|73.338198067781|73.338198067781|72.785224042597|72.069693974061|-76.333776827131|-76.333776827131|-76.333776827131||-76.333776827131|-76.333776827131|-76.333776827131|-76.975027974297|-76.975027974297||-76.975027974297|-79.191150740383|74.753969053373|74.753969053373|74.753969053373|74.753969053373||74.753969053373|74.753969053373|74.753969053373|74.743298693879|73.992834949921|73.992834949921|73.992834949921||73.992834949921|73.992834949921|73.992834949921|73.992834949921||73.992834949921|73.992834949921|73.559387279546|73.559387279546|73.559387279546|73.559387279546|73.559387279546|73.559387279546|73.559387279546|73.29098645956|72.020498849043|72.020498849043|72.020498849043|72.020498849043|||72.020498849043|72.020498849043|72.020498849043|71.437777838319|71.26141625997|70.465460900428|69.493222266346|69.493222266346|69.493222266346|69.493222266346|69.493222266346|69.493222266346|69.493222266346|69.493222266346|69.493222266346|69.493222266346|69.493222266346|69.493222266346|69.493222266346|69.493222266346|69.493222266346|68.753585212661|-70.04435415485|-70.065250281671|-70.065250281671|-70.099897004421|-70.099897004421|-70.099897004421|-70.47055279921|-70.47055279921|-70.735866890407
06104|1167214|/equities/soltec-power-holdings-sa|MSCI_EU_SMALLCAP|-3.183782277834|-3.183782277834|-3.183782277834|-3.183782277834|-3.183782277834|-3.183782277834|-3.183782277834|-3.183782277834|-3.183782277834|-3.183782277834|-3.183782277834|-3.183782277834|-3.183782277834|-3.183782277834|-3.183782277834|-3.19034838619|-3.19034838619|-3.2031648152644|-3.3035164402121|-3.3561293599996|-3.4123659396605|-3.4476371562575|-3.4476371562575|3.1252985580448|3.1252985580448|3.1252985580448|3.1252985580448|3.1252985580448|3.1252985580448||3.1252985580448|3.1252985580448|3.0642206385934|||2.9919117242323|2.980446666139|2.980446666139|2.9299407067758|2.9281985321729|2.9281985321729|2.9071441209343|2.9071441209343|2.9071441209343|2.9071441209343|2.9071441209343|2.9049520040541|2.9049520040541|2.9049520040541|2.9049520040541|2.8166132663123|2.7338442750316|2.7338442750316|2.7338442750316|2.7338442750316|2.7338442750316|2.7338442750316|2.7338442750316|2.7338442750316|2.7338442750316|2.7202398800974|2.7202398800974|2.7047110292784|2.590789937694|-2.9519240569749|-2.9519240569749|-2.9519240569749|-2.9519240569749|-2.9519240569749|-2.9519240569749|-2.9519240569749|-2.9519240569749|-2.9519240569749|-2.9538443706259|-2.9538443706259|-2.9734379552075|-2.9734379552075|-2.9734379552075|-2.9734379552075|-2.9734379552075|-2.9734379552075|-2.9734379552075|-2.9734379552075|-2.9734379552075|-2.9734379552075|-2.9734379552075|-2.9734379552075|-2.9734379552075|-2.9734379552075|-2.9734379552075|-2.9734379552075|-3.0557259377958|-3.0557259377958|-3.2869176927674|-3.4354641640041|-3.435622278537|-3.435622278537|-3.502681757302|-3.502681757302|-3.6374241260366|-3.6915824708758|-3.7294248140982|-3.7796602956959|-3.7796602956959|-3.8140669258113|-3.9511855478282|-3.9625748434179|-3.9625748434179|-4.0447497940188|-4.0629307600806|-4.0629307600806|-4.0629307600806|-4.0629307600806|-4.0629307600806|-4.0629307600806|-4.0629307600806|-4.0629307600806|-4.0629307600806|-4.0629307600806|-4.0629307600806|-4.0629307600806|-4.1084786888571|-4.1138651499716|-4.1192945517398|-4.1269938854484|-4.1655486720699|-4.25672073032|-4.2581121880519|-4.2581121880519|-4.2780134897219|-4.2863480361288|-4.2863542208871|-4.2863542208871|-4.2863542208871|-4.3526157946279|-4.373636889714|-4.373636889714|-4.4539295570255|-4.513919023406|-4.513919023406|-4.513919023406|-4.513919023406|-4.513919023406|-4.513919023406|-4.513919023406|-4.513919023406|-4.513919023406|-4.513919023406|-4.513919023406|-4.513919023406|-4.513919023406|-4.513919023406|-4.513919023406|-4.513919023406|-4.513919023406|-4.513919023406|-4.513919023406|-4.5313438378698|-4.5313438378698|-4.5313438378698|-4.5313438378698|-4.5313438378698|-4.5313438378698|-4.5313438378698|-4.5313438378698|-4.5313438378698|-4.5313438378698|-4.5313438378698|-4.5313438378698|-4.5313438378698|-4.5313438378698|-4.5313438378698|-4.5313438378698|-4.5313438378698|-4.5313438378698|-4.5313438378698|-4.5491597611514|-4.6126379260739|-4.6126379260739|-4.6126379260739|-4.6126379260739|-4.6126379260739|-4.6490423954549|-4.7219358061224|-4.7787062961161|-4.7848960645|-4.8807734126294|-4.9563038210564|-5.0996708186129|-5.138081974923|-5.138081974923|-5.138081974923|-5.138081974923|-5.138081974923|-5.138081974923|-5.138081974923|-5.336222125914|-5.336222125914|-5.336222125914|-5.4253114812199|-5.4253114812199|-5.4253114812199|-5.6026795564563|-5.7339773904914||-5.776254755266|-5.776254755266|-5.776254755266|-5.8797274761812|-5.9648387828667|-5.9648387828667|-5.9648387828667|-6.0284319629492|-6.1507576825687|-6.3175085785729|5.5660907458963|5.5660907458963|5.5660907458963|5.5660907458963|||5.5660907458963|5.5660907458963|5.5660907458963|5.5660907458963|5.5660907458963|5.5660907458963|5.5660907458963|5.5660907458963|5.5660907458963|5.5660907458963|5.5660907458963|5.5660907458963|5.5660907458963|5.5660907458963|5.5660907458963|5.5660907458963|5.5660907458963|5.5660907458963|5.5660907458963|5.5660907458963|5.5548231548404|5.3978064082698|5.3978064082698|5.3825626133367|5.3704785680678|5.3704785680678|5.3535871081779|5.1997809822764|5.1997809822764|5.1997809822764|5.1997809822764
06105|102929|/equities/cerved-information-solutions-spa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06106|1161148|/equities/pexip-holding-asa|MSCI_EU_SMALLCAP|-27.046638403929|-27.046638403929|-27.046638403929|-27.046638403929|-27.046638403929|-27.046638403929|-27.046638403929|-27.046638403929|-27.245480444447|-27.245480444447|-27.351209360896|-27.351209360896|-27.934328628564|-27.934328628564|-27.934328628564|-27.934328628564|-27.934328628564|-27.934328628564|-27.934328628564|-27.934328628564|-27.934328628564|-27.934328628564|-27.934328628564|-27.934328628564|-27.934328628564|-27.934328628564|-28.435591292705|-28.435591292705|-28.499068752519||25.406581712908|25.406581712908|25.406581712908|||25.406581712908|25.406581712908|25.406581712908|25.406581712908|25.406581712908|25.406581712908|25.406581712908|24.97064656808|24.607385524931|24.368253477344|24.368253477344|23.948461483449|23.948461483449|23.566865860349|23.566865860349|22.669851765507|22.299834977116|22.09537162883|21.691524400787|21.369470903693|21.171634061931|20.808483609224|19.762758158605|19.370814027807|19.370814027807|19.140881385358|19.140881385358|19.036533609532|17.907259799267|17.676308221318|17.676308221318|17.635976409354|17.635976409354|17.635976409354|17.635976409354|17.556019805879|17.556019805879|17.292666414008|17.292666414008|17.292666414008|17.292666414008|17.292666414008|17.292666414008|17.292666414008|17.292666414008|17.292666414008|17.292666414008|17.159525951026|17.159525951026|-18.921401801192|-18.921401801192|-18.921401801192|-18.921401801192|-18.921401801192|-18.921401801192|-18.982112900508|-19.179014541587|-19.41965512354|-19.41965512354|-19.41965512354|-19.41965512354|-19.41965512354|-19.41965512354|-19.41965512354|-19.463504993461|-19.544720391167|-19.544720391167|-19.544720391167|-19.544720391167|-19.826992801788|-19.826992801788|-19.826992801788|-19.826992801788|-20.107770182426|-20.409744291102|-20.517493067621|-20.616104031535|-21.220670701102|18.66183706316|18.66183706316|18.66183706316|18.66183706316|18.66183706316|18.66183706316|18.66183706316|18.66183706316|18.66183706316|18.66183706316|18.66183706316|18.66183706316|18.66183706316|18.66183706316|18.66183706316|18.66183706316|18.66183706316|18.66183706316|18.66183706316|18.205375099543|-20.532944187858|-20.532944187858|-20.532944187858|-20.532944187858|-20.532944187858|-20.532944187858|-20.532944187858|-20.532944187858|-20.532944187858|-20.532944187858|-20.532944187858|-20.532944187858|-20.532944187858|-20.532944187858|-20.532944187858|-20.532944187858|-20.532944187858|-20.532944187858|-20.532944187858|-20.532944187858|-20.532944187858|-20.958826260807|-21.728140200776|-21.883672244546|-21.883672244546|-21.883672244546|-21.883672244546|-22.260988884641|-22.260988884641|-22.260988884641|-22.260988884641|-22.260988884641|-22.428322135821|-22.832579201476|-23.270962019046|-23.270962019046|-23.791068681169|-23.87007695667|-24.194405549209|-24.194405549209|-24.194405549209|-24.194405549209|21.230377969211|21.230377969211|21.230377969211|21.230377969211|21.230377969211|21.230377969211|21.230377969211|21.230377969211|21.230377969211||21.230377969211|21.230377969211|20.578198760821|20.453553246208|19.66394832261|19.34327705842|||18.659195460012|17.983551172338|17.30061229503|16.967347185212|16.581169613593|16.581169613593|16.501592045244|16.501592045244|16.501592045244|16.501592045244|16.501592045244||13.944789792065|13.944789792065|13.944789792065|13.944789792065|13.944789792065|13.557111200197|13.557111200197|13.557111200197|13.557111200197|13.465678780723|13.340198509614|-15.450859258922|-15.450859258922|-15.450859258922||||-15.450859258922|-15.450859258922|-15.450859258922|-15.450859258922|-15.450859258922|-15.450859258922|-15.450859258922|-15.678176931046|-16.19630808687|-16.298119861283|-16.420231944731|13.667646463142|13.667646463142|13.667646463142|13.667646463142|13.667646463142|13.667646463142|13.667646463142|13.667646463142|13.667646463142|13.667646463142|13.667646463142|13.667646463142|-15.69953824317|-15.69953824317|-15.69953824317|-15.69953824317|-15.69953824317|-15.990598427317|-16.196294450786
06107|978741|/equities/hotel-chocolat-group-plc|MSCI_EU_SMALLCAP||||||||||||365.87248846754|364.95688890599|364.66607278345|363.4280930494|363.4280930494|363.4280930494|363.37568335784|363.25075928649|363.11195476276|362.95772751418|362.78636390465|362.59595989405|362.34362624717|362.34362624717|362.34362624717|361.81754340229|361.81754340229|361.81754340229||361.81754340229|361.81754340229|361.81754340229|||361.81754340229|361.81754340229|361.81754340229|361.81754340229|361.81754340229|361.81754340229|361.74176575407|360.04640639341|359.94045154823|359.82272394248|359.69191549164|359.54657276849|359.44028715271|359.24244959242|359.0471662138|358.72393773375|358.51826279228|358.24251421364|357.93612690405|357.59569656005|357.01744367404|356.66382494815|356.18202772017|355.64669746685|354.06405688183|354.06405688183|354.06405688183|128.4873514159|128.4873514159|128.4873514159|128.4873514159|128.4873514159|128.4873514159|128.4873514159|128.4873514159|128.4873514159|128.4873514159|128.4873514159|128.4873514159|128.4873514159|128.4873514159|128.4873514159|128.4873514159|128.4873514159|128.04150157323|127.54611285914|126.68063273683|126.47117533819|126.47117533819|126.35686148688|126.22984609654|120.33871788504|117.76986741255|117.76986741255|117.76986741255|117.76986741255|117.76986741255|117.76986741255|117.76986741255|116.80985481684|115.34781828814|115.34781828814|115.34781828814|115.34781828814|115.34781828814|115.34781828814|113.24422010882|113.24422010882|110.16024456536|104.67804951706|104.19783279673|104.16425866304|103.57139851449|103.35945719224|103.35945719224|103.35945719224|100.72383942584|100.1931549176|-113.10675361647|-113.10675361647|-113.10675361647|-113.10675361647|-113.10675361647|-113.10675361647||-114.11861512941|-114.57623903268|-115.33471003631|-116.8730105411|-117.68556753916|-118.86489819649|-118.86489819649|-119.7082217442|-120.79378999739|-120.79378999739|-122.17632582068|-122.17632582068|-122.17632582068|-123.69591757853|-125.21730749869|-125.21730749869|-125.21730749869|-125.46367499854|-125.88366864585|-125.88366864585|-125.88366864585|-125.88366864585|-126.5374096065|-127.26378845166|-127.9796881529|-127.9796881529|-127.9796881529|-127.9796881529|-127.9796881529|-127.9796881529|-128.58854239211|-129.5167190026|-129.5167190026|-132.12413146217|-134.03514488229|-135.3612748041|-136.79030533789|-138.3781170421|-140.21372474334|-140.21372474334|-143.40413860371|-143.94904289301|-144.22503045424|-144.22503045424|-144.22503045424|-144.22503045424|-156.25003383804|-157.50003759782|-157.88893066425|-158.76547851583|-164.23942057314|-166.65491174794|-170.86656860882|-173.79618734313|-174.61852844051|-174.61852844051|-174.61852844051|-174.61852844051|-174.61852844051|-174.61852844051|-174.61852844051|-174.61852844051|-174.61852844051|-175.96503160057||-177.83003846868|-179.39948274541|-181.75497608106|-181.89441786784|-186.47606776576|-188.97573744769|-188.97573744769|-188.97573744769|-188.97573744769|-188.97573744769|-188.97573744769|-188.97573744769|-188.97573744769|-188.97573744769||-188.97573744769|-188.97573744769|-188.97573744769|-188.97573744769||-188.97573744769|-188.97573744769|-196.90217317638|-196.90217317638|-196.90217317638|-196.90217317638|-196.90217317638|-196.90217317638|-196.90217317638|-196.90217317638|-196.90217317638|-196.90217317638|-196.90217317638|-196.90217317638|||-196.90217317638|-196.90217317638|-196.90217317638|-196.90217317638|-196.90217317638|-196.90217317638|-197.39130352931|-197.93478169923|-201.53864633248|-202.98465433834|-206.63848379715|-208.98720421906|-212.15244913229|-216.16938792476|-218.02598414167|-219.11331679803|-222.34812977559|-223.09935731297|-223.09935731297|-223.09935731297|-223.09935731297|-223.09935731297|-223.09935731297|-223.09935731297|-223.09935731297|201.37229436862|201.37229436862|201.37229436862|201.37229436862|201.37229436862|201.37229436862
06108|949751|/equities/bactiguard-holding-ab|MSCI_EU_SMALLCAP|-87.3424983818|-87.3424983818|71.462351544968|71.462351544968|71.462351544968|67.880388401472|65.53983558642|65.53983558642|65.53983558642|65.260931904969|65.139551983079|65.139551983079|65.139551983079|65.139551983079|65.139551983079|65.139551983079|64.432835536754|63.717081418199|63.717081418199|63.680089701727|62.796408687495|62.796408687495|57.020257262122|57.020257262122|55.813600966001|55.813600966001|55.813600966001|55.813600966001|55.813600966001||55.813600966001|55.813600966001|55.813600966001|||55.813600966001|55.813600966001|55.813600966001|55.813600966001|55.813600966001|55.813600966001|55.813600966001|55.813600966001|55.813600966001|55.813600966001|55.813600966001|55.813600966001|55.813600966001|55.813600966001|54.370553675225|54.370553675225|54.370553675225|54.370553675225|54.370553675225|54.370553675225|53.903289896067|53.903289896067|53.903289896067|53.903289896067|53.903289896067|53.903289896067|53.903289896067|53.903289896067|53.903289896067|53.903289896067|53.903289896067|53.903289896067|53.903289896067|53.903289896067|52.520321428572|51.71146749103|-63.388835949907|-63.388835949907|-63.388835949907|-63.388835949907|-63.388835949907|-63.388835949907|-63.388835949907|-63.388835949907|-63.388835949907|-63.388835949907|-63.388835949907|-63.388835949907|-63.388835949907|-63.388835949907|-66.765374337312|-69.922638745967|-70.480709124343|-72.039675448489|-72.308554382092|-72.308554382092|-72.308554382092|-72.308554382092|-72.308554382092|-72.308554382092|-72.308554382092|-72.308554382092|-72.308554382092|-72.308554382092|-72.308554382092|-72.308554382092|-72.308554382092|-72.308554382092|-72.308554382092|-72.798395283759|-73.837105786072|-74.552127061729|-74.552127061729|-74.552127061729|-74.552127061729|-74.552127061729|-74.552127061729|-74.552127061729|-74.552127061729|-74.552127061729|-74.552127061729|-74.552127061729|-74.552127061729|-74.552127061729|-74.552127061729|-74.552127061729|-74.552127061729|-76.252362554211|-76.674158943559|-76.674158943559|-76.674158943559|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543|-78.470985110543||-80.333121982|-80.333121982|-80.333121982|-80.333121982|-83.225214334894|67.297042395782|67.297042395782|67.297042395782|67.297042395782|67.297042395782|67.297042395782|67.297042395782||67.297042395782|67.297042395782|67.297042395782|67.297042395782|67.297042395782|67.297042395782|67.297042395782|67.297042395782|64.884265210094|64.884265210094|64.884265210094|64.884265210094||62.84103648514|62.84103648514|62.84103648514|-75.637463674682|-75.637463674682|-75.637463674682|-75.637463674682|-75.637463674682|-75.637463674682|-75.637463674682|-75.637463674682|-75.637463674682||-75.637463674682|-75.637463674682|-75.637463674682|-75.637463674682|-75.637463674682|-75.637463674682|-75.637463674682|-75.637463674682|-75.637463674682|-75.637463674682|-76.874957731187|-80.222176952295|-80.886637346162|-80.886637346162|||-83.696262192079|-84.484737210084|-87.310821326363|-90.46717330963|-90.46717330963|-90.46717330963|-90.48000804248|-90.48000804248|-90.48000804248|-90.48000804248|-91.508214697823|-91.508214697823|-91.508214697823|-91.508214697823|-91.508214697823|-91.508214697823|-91.508214697823|-95.209128204965|-95.787918108463|-97.18102223979|-100.08446627311|-101.53274377906|-102.29721354364|-102.29721354364|-102.76912539666|-103.06923848733|-103.06923848733|-103.06923848733|-104.13804310278|-106.19484601349|-106.19484601349
06109|1050740|/equities/rovio-entertainment|MSCI_EU_SMALLCAP||||||||||||||||||||||-9.4146499368473|-9.4146499368473|-9.4146499368473|-9.4146499368473|-9.4146499368473|-9.4146499368473|9.2103894316572|9.1670993791043||9.1523150201616|9.1523150201616|9.1523150201616|||9.1523150201616||9.1523150201616|9.1523150201616|9.1523150201616|9.1523150201616|9.1451297172631|9.1451297172631|-9.2531208826901|-9.2531208826901|-9.2531208826901|-9.2531208826901||-9.2531208826901|-9.2531208826901|-9.2531208826901|-9.2531208826901|-9.2531208826901|-9.2531208826901|-9.2531208826901|-9.2531208826901|-9.2531208826901|-9.2531208826901|-9.2531208826901|-9.2531208826901|-9.2531208826901|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2540264554928|-9.2598165165876|-9.2598165165876|-9.2606295094992|-9.2631995397702|-9.2638328558753|-9.2803697593289|-9.2829106126977|-9.2901783292771|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|-9.2971812645647|9.1648031246628|9.1648031246628|9.1648031246628|9.1648031246628|9.1464477658234|9.1388305690512|9.1275891757259|9.1199871316674|9.1199871316674|9.1047077990376|-9.2049821681169|-9.2049821681169|-9.2049821681169|9.1298368925926|9.1298368925926|9.1242632860472|9.1180703898856|9.113689451371|9.106877252961|9.0931968926333|9.0860522322017|9.0773629784681|9.0773629784681|9.0773629784681|9.0773629784681|9.0773629784681|9.0773629784681|9.0773629784681|9.0773629784681|9.0773629784681|9.0773629784681|9.0773629784681|9.0773629784681|9.0773629784681|9.0773629784681|9.0773629784681|9.0773629784681|9.0773629784681|9.0773629784681|9.0773629784681|9.0773629784681|9.0773629784681|9.0773629784681||9.0773629784681|9.0773629784681|9.0773629784681|9.0773629784681|9.0773629784681|9.0740147829164|9.0714054902515|9.070747220482|9.070747220482|9.0677746004148|9.0583609150829|9.0526229062546|9.0499799589844|9.0499799589844|9.0499799589844|9.0499799589844|9.0499799589844|9.0499799589844|9.0499799589844|9.0437785538586|9.0437785538586|9.0437785538586|9.0437785538586|9.0437785538586|9.0437785538586||9.0437785538586|9.0437785538586|9.0437785538586|9.0437785538586|9.0437785538586|9.0437785538586|9.0437785538586|9.0437785538586|9.0437785538586|9.0437785538586|9.0297539932366|9.0033375668124||8.9933184252349|8.9933184252349|8.9703537740274|8.8940044286034|8.8863934280896|8.8373820784383|8.7982020910905|8.7585577497136|8.6883977264443|8.6476641595672|-8.2148501333391|-8.2148501333391|-8.2148501333391|-8.2148501333391|||-8.2148501333391|-8.2148501333391|-8.2148501333391|-8.2153785452595|-8.2153785452595|-8.2153785452595|-8.2153785452595|-8.2153785452595|-8.2843638266596|-8.2843638266596|-8.2843638266596|-8.2843638266596|-8.2891145879099|-8.2891145879099|-8.2891145879099|-8.2891145879099|-8.2891145879099|-8.3101274364601|-8.5037527209531|-8.5038917203757|8.121501818541|8.121501818541|8.121501818541|8.121501818541|8.121501818541|8.121501818541|8.121501818541|8.121501818541|8.121501818541|8.121501818541|8.121501818541
06110|989945|/equities/stolt-nielsen-ltd?cid=989945|MSCI_EU_SMALLCAP|-421.39525478717|-421.39525478717|-421.39525478717|399.40192568416|394.00213964907|387.54859385627|387.54859385627|377.10954872919|371.16610954221|371.16610954221|370.79465309757|370.79465309757|370.79465309757|365.02183677508|361.27426308342|360.22140342602|347.13489269558|339.31654743954|333.46283048837|326.84758943153|325.01864119551|325.01864119551|325.01864119551|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-283.19367635258|-283.19367635258|-283.19367635258|-283.19367635258|-283.19367635258|-283.19367635258|-291.65964039175|-294.59404487973|-296.10449431081|-296.7537644867|||-296.7537644867|-296.7537644867|-301.41394305446|-301.41394305446|-301.41394305446|-301.79625913134|||-301.79625913134|-301.79625913134|-301.79625913134|-301.79625913134|-303.13473236815|-304.29081252169||-307.7897930471|-314.54421449678|-322.29912721864|-329.37237928228||-329.37237928228|-338.85819920253|-341.45355466948|-344.30950518831|320.47894513318|320.47894513318|320.47894513318|320.47894513318|320.47894513318|313.6432723702|-337.69844116875|-337.69844116875|-337.69844116875|-337.69844116875||||-337.69844116875|-341.07049290017|-346.27276988908|312.80803345658|310.20744871182|310.20744871182|-325.54115459075|-325.54115459075|-325.54115459075|-325.54115459075|-325.54115459075|-325.54115459075|-325.54115459075|-326.65574640834|-326.65574640834|-332.07996906428|-332.07996906428|-332.07996906428|314.68100406723|314.68100406723|311.61778229693|305.96420255214|305.24386535274|305.24386535274|305.24386535274|305.24386535274|305.24386535274|301.35429483638|295.11588315153|291.79318419682
06111|1010890|/equities/remedy-entertainment-oyj|MSCI_EU_SMALLCAP|-21.588250685196|-21.793612851545|-23.232901985827|-24.707668868903|-25.441853938504|-25.63261512695|-25.777905717804|-25.87822836341|-26.417474836128|-26.452750517281|-26.583612046145|-26.798457235652|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831||-26.833926244831|-26.833926244831|-26.833926244831|||-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-26.833926244831|-27.607140801854|-28.802378202486|-29.001553846764|-29.001553846764|-29.001553846764|-29.001553846764|-29.001553846764||-29.001553846764|-29.001553846764|-29.001553846764|-29.001553846764|-29.001553846764|-29.001553846764|-29.001553846764|-29.387838073756|26.415019810514|26.415019810514|26.415019810514|26.415019810514|26.415019810514|26.415019810514|26.415019810514|26.415019810514|26.415019810514|26.415019810514|26.415019810514|25.581910932441|25.581910932441|25.581910932441|25.581910932441|25.581910932441|25.581910932441|25.581910932441|25.581910932441|25.018790920994|22.140322164718|21.311470407053|21.273855626367|20.712617065931|20.455685777161|20.318532737649|20.318532737649|20.318532737649|20.274975297013|20.274975297013|20.274975297013|20.274975297013|20.274975297013|20.274975297013|20.274975297013|20.274975297013|20.274975297013|20.274975297013|20.274975297013|20.274975297013|18.98608260371|-22.687130766691|-22.839033265447|-23.057259077866|-23.227509916975|-23.315840382602|-23.315840382602|-23.315840382602|-23.315840382602|-23.784266307648|-24.2880735692|-24.906193130173|-25.595770059865|-25.861966542449|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.918368172306|-25.923910252423|24.025442094438|24.025442094438|24.025442094438|24.025442094438|24.025442094438|24.025442094438|24.025442094438|24.025442094438||24.025442094438|24.025442094438|24.025442094438|24.025442094438|24.025442094438|24.025442094438|24.025442094438|24.025442094438|24.025442094438|23.311171038203|23.311171038203|23.311171038203|23.311171038203|23.311171038203|23.311171038203|23.311171038203|23.311171038203|23.311171038203|23.311171038203|23.311171038203|23.311171038203|23.311171038203|23.311171038203|23.311171038203|23.311171038203||23.311171038203|23.311171038203|23.311171038203|23.311171038203|22.976300962824|22.777839529242|22.777839529242|22.722600367032|22.3195552852|22.111001351721|22.111001351721|22.111001351721||22.111001351721|22.111001351721|22.111001351721|22.111001351721|22.111001351721|22.111001351721|21.859444886719|21.768827948608|21.643142843289|21.289602968475|21.119552990477|21.119552990477|21.119552990477|21.119552990477|||20.882754800143|20.882754800143|20.882754800143|-22.885385222442|-22.885385222442|-22.885385222442|-22.885385222442|-22.885385222442|-23.061538055216|-23.276949588056|-23.276949588056|-23.276949588056|-23.276949588056|-23.276949588056|-23.276949588056|-23.276949588056|-23.276949588056|-23.276949588056|-23.276949588056|-23.276949588056|-23.276949588056|-23.276949588056|-23.276949588056|-23.276949588056|-23.276949588056|-23.276949588056|-23.276949588056|-23.276949588056|-23.276949588056|-23.276949588056|-23.276949588056
06112|6894|/equities/vastned-retail|MSCI_EU_SMALLCAP|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.509505664792|19.448053919173|19.448053919173|19.448053919173|19.448053919173|19.448053919173|19.448053919173|19.448053919173|19.448053919173||19.448053919173|19.448053919173|19.448053919173|||19.448053919173|19.448053919173|19.448053919173|19.448053919173|19.448053919173|19.448053919173|19.270836908174|19.270836908174|19.270836908174|19.270836908174|19.270836908174|19.270836908174|19.270836908174|19.270836908174|18.882596844383|18.387329916101|18.348601141102|18.348601141102|18.348601141102|18.348601141102|18.247334363866|18.223899266867|18.223899266867|18.223899266867|18.223899266867|18.223899266867|18.223899266867|18.223899266867|18.223899266867|18.084332887495|18.048806216202|18.048806216202|18.008198117375|18.008198117375|18.008198117375|18.008198117375|17.666887017488|17.444318899843|17.090353366769|17.051504211334|16.959449640807|-18.761667797231|-18.761667797231|-19.05185399813|-19.297615324596|-19.596563770419|-19.596563770419|-19.596563770419|-19.672520459534|-19.672520459534|-19.672520459534|-19.672520459534|-19.672520459534|-19.672520459534|-19.672520459534|-19.76168920027|-19.768542729338|-19.806715382007|-19.806715382007|-19.806715382007|-19.806715382007|-19.806715382007|-20.069683168627|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.173948617258|-20.326610931068|-20.615123095678|-20.700273896645|-20.700273896645|-20.783639061661|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|-20.805802177144|19.293067023453|19.293067023453|19.293067023453|19.293067023453|19.293067023453|19.293067023453|19.293067023453|19.269147048429|-20.859695416376|-20.859695416376|-20.859695416376|-20.859695416376|-20.859695416376|-20.859695416376|-20.859695416376|-20.859695416376|-20.859695416376|-20.859695416376|-20.990216976719|-21.305796895112|-21.309008604319|-21.309008604319|-21.415565709308|-21.587569380787|-21.587569380787|-21.587569380787|-21.587569380787|-21.587569380787|-21.587569380787|-21.587569380787|-21.587569380787|-21.587569380787|-21.680632221464|-21.706257515223|-21.834730445313|-21.847814702899|-21.847814702899|-21.869793520935|-21.949770833129|-22.044404830618||-22.044404830618|-22.044404830618|-22.093783208709|-22.170870380249|-22.48152317454|20.736397611475|20.736397611475|20.736397611475|20.736397611475|20.736397611475|20.401553643385|-22.011384674828|-22.011384674828|-22.011384674828|||-22.011384674828|-22.011384674828|-22.011384674828|-22.011384674828|-22.011384674828|-22.011384674828|-22.011384674828|-22.15392278584|-22.15392278584|-22.15392278584|-22.262691009399|21.076144141134|21.076144141134|21.076144141134|21.076144141134|21.076144141134|21.076144141134|21.076144141134|21.076144141134|21.076144141134|21.076144141134|21.076144141134|21.076144141134|21.076144141134|20.991262226942|20.991262226942|20.991262226942|20.991262226942|20.889385711907|20.889385711907|20.889385711907
06113|6988|/equities/b-m.-pashi-siena|MSCI_EU_SMALLCAP|3.2000168316868|3.2000168316868|3.2000168316868|3.060018763863|3.051174836601|3.051174836601|3.051174836601|3.051174836601|3.051174836601|3.051174836601|3.051174836601|3.051174836601|3.0454033686659|-3.3850029221777|-3.3850029221777|-3.3850029221777|-3.3850029221777|-3.3850029221777|-3.3850029221777|-3.3850029221777|-3.3850029221777|-3.3850029221777|-3.3850029221777|-3.3850029221777|-3.3850029221777|-3.3850029221777|-3.3850029221777|-3.3850029221777|-3.3850029221777||-3.3850029221777|-3.4069613550627|-3.4069613550627|||-3.4069613550627|-3.4069613550627|-3.4069613550627|-3.4069613550627|-3.4069613550627|-3.4607347486774|-3.5705942575975|3.0544103560639|3.0544103560639|3.0544103560639|3.0544103560639|3.0544103560639|3.0544103560639|2.9004557726331|2.8594509757831|2.796390020988|2.7406554885944|2.6900617356919|2.6796295623447|2.6796295623447|2.6796295623447|2.6796295623447|2.6796295623447|2.6796295623447|2.6796295623447|2.6568513790357|2.6568513790357|2.6202791443122|2.5183657927262|2.4366680153655|2.4366680153655|2.4366680153655|2.4366680153655|2.4366680153655|2.4366680153655|-2.6819488244722|-2.6819488244722|-2.6819488244722|-2.6819488244722|-2.6819488244722|-2.6819488244722|-2.6819488244722|-2.6834985898016|-2.7058686177522|-2.7058686177522|-2.7660412029643|-2.7660412029643|-2.7660412029643|-2.7660412029643|-2.7660412029643|-2.7660412029643|-2.7660412029643|-2.7660412029643|-2.7660412029643|-2.7660412029643|-2.7660412029643|-2.7660412029643|-2.7660412029643|-2.7660412029643|-2.7660412029643|-2.7660412029643|-2.7763789446507|-2.8257544472653|2.4023759941828|2.4023759941828|2.4023759941828|2.4023759941828|2.4023759941828|2.3208066998336|-2.5724355481705|-2.5724355481705|-2.5724355481705|-2.5724355481705|-2.5724355481705|-2.5724355481705|-2.5724355481705|-2.5957616857512|-2.6997351968535|2.4213770615459|2.4213770615459|2.4213770615459|2.4213770615459|2.4213770615459|2.4213770615459|2.4213770615459|2.4213770615459|2.4213770615459|2.4213770615459|2.4213770615459|2.4213770615459|2.4213770615459|2.4213770615459|2.4213770615459||2.4154330042069|2.4154330042069|2.4154330042069|2.4154330042069|2.4154330042069|2.4154330042069|2.4154330042069|2.4154330042069|2.4154330042069|2.4154330042069|2.4154330042069|2.3795500245693|2.3795500245693|2.3795500245693|2.3437763669203|2.3437763669203|2.3437763669203|2.3428658735249|2.3428658735249|2.3166286825575|2.3137081963827|2.3137081963827|2.2282869664618|2.1732632018668|2.143625879458|2.1368985068628|2.1368985068628|2.1368985068628|2.1368985068628|2.1368985068628|2.1368985068628|2.1368985068628|2.1368985068628|2.1368985068628|2.1368985068628|2.1368985068628|2.1368985068628|2.1368985068628|2.1368985068628|2.1368985068628|2.1368985068628|2.1368985068628|2.1368985068628|2.1368985068628|2.1368985068628|2.1368985068628|2.1368985068628|2.1368985068628|2.0779983083218|2.0568315496942|1.9928684224575|1.9781881447353|1.9781881447353|1.9781881447353|1.9781881447353|1.9781881447353|1.9781881447353|1.9781881447353|1.9781881447353|1.9781881447353|1.9781881447353|1.9781881447353|1.9781881447353|1.9781881447353|1.9781881447353|1.9781881447353|1.9781881447353|1.9781881447353|1.9781881447353|1.9781881447353|1.9781881447353|1.9781881447353|1.9781881447353|1.9781881447353|1.9781881447353||1.9781881447353|1.9781881447353|1.9781881447353|1.9781881447353|1.9781881447353|1.9781881447353|1.9781881447353|1.9777646192487|1.9069606869944|-2.2020159072494|-2.2020159072494|-2.2020159072494|-2.2020159072494|-2.2020159072494|||-2.2020159072494|-2.2020159072494|-2.2020159072494|-2.2020159072494|-2.2020159072494|-2.2020159072494|-2.2020159072494|-2.2020159072494|-2.2706788683643|-2.2706788683643|-2.3186755370032|-2.3186755370032|-2.3186755370032|-2.3186755370032|-2.3533283749036|-2.4107092595556|-2.4851436390323|-2.5385484843168|-2.6106372043726|-2.6541801211169|-2.7632557680133|-2.8048674055738|-2.8592693616729|2.3741469420608|2.3741469420608|2.3741469420608|2.3741469420608|2.3741469420608|2.3741469420608|2.3741469420608|2.3741469420608
06114|1131555|/equities/fastned-bv|MSCI_EU_SMALLCAP|-28.430307148205|-28.430307148205|26.784052515525|26.784052515525|26.784052515525|26.784052515525|26.784052515525|26.784052515525|26.784052515525|26.784052515525|26.784052515525|26.784052515525|26.784052515525|26.784052515525|26.560058965174|26.334847537458|26.334847537458|26.334847537458|26.334847537458|26.334847537458|26.334847537458|26.334847537458|25.503209187336|25.503209187336|25.503209187336|25.503209187336|25.503209187336|25.503209187336|25.503209187336||25.459121255684|25.235135427899|25.15392310318|||25.15392310318|25.15392310318|25.15392310318|25.15392310318|25.15392310318|25.15392310318|24.808066478049|24.808066478049|24.808066478049|24.808066478049|24.728688626545|24.728688626545|24.728688626545|24.728688626545|24.728688626545|24.665401344237|24.665401344237|24.665401344237|24.665401344237|24.665401344237|24.665401344237|24.665401344237|24.665401344237|24.665401344237|24.665401344237|24.30631066145|24.30631066145|24.30631066145|24.245899844848|24.186504544606|24.186504544606|24.186504544606|24.186504544606|24.186504544606|24.186504544606|23.835004477358|-27.086370864018|-27.086370864018|-27.086370864018|-27.086370864018|-27.086370864018|-27.086370864018|-27.726524051146|-27.879471337482|-29.260523305651|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-29.467698344485|-30.030776616485|-30.156173568063|-30.156173568063|-30.156173568063|-30.156173568063|-30.156173568063|-30.156173568063|-30.156173568063|-30.156173568063|-30.156173568063|-30.156173568063|-30.156173568063|-30.156173568063|-30.156173568063|-30.156173568063|-30.156173568063|-30.156173568063|-30.156173568063|-30.156173568063|-30.156173568063|28.018007898682|28.018007898682|28.018007898682|28.018007898682|28.018007898682|28.018007898682|28.018007898682|28.018007898682|28.018007898682|28.018007898682|28.018007898682|27.392602909193|27.392602909193|26.664003677484|26.357225333449|26.238584000531|26.221287501678|-28.498014942685|-28.498014942685|-28.498014942685|-28.498014942685|-28.498014942685|-28.498014942685|-28.498014942685|-28.498014942685|-28.498014942685|-28.498014942685|-28.498014942685|-28.498014942685|-28.498014942685|-28.498014942685|-28.734894301027|-28.734894301027|-29.280438663264|-29.650486789037|-29.792582226179|-29.792582226179|-29.792582226179|-29.792582226179|-29.792582226179|-29.792582226179|-29.792582226179|-29.792582226179|-29.792582226179|-29.792582226179|-29.792582226179|-30.630647235868|-31.095163192746|-31.841848203868|-32.125738487972|-32.125738487972|-32.181376097747|-33.262639811909|-34.272378607233|-34.552642684998|-35.097381757168|-36.772089188263|32.98414389514|32.98414389514|32.98414389514|32.98414389514|32.98414389514|32.98414389514|32.98414389514|32.596272435708|32.209748337581|-35.214649847598|-35.214649847598|-35.214649847598|-35.214649847598|-35.214649847598|-35.214649847598|-35.214649847598||-35.214649847598|-35.214649847598|-35.602388995059|-35.83953059246|-35.83953059246|-35.83953059246|-35.83953059246|-36.485592132694|32.520327417237|32.520327417237|32.520327417237|32.520327417237|32.520327417237|32.362577057918|||32.362577057918|32.362577057918|32.362577057918|32.362577057918|32.362577057918|32.362577057918|32.129740932502|-35.842192277502|-35.842192277502|-35.842192277502|-35.842192277502|-35.842192277502|-35.842192277502|-35.842192277502|-35.842192277502|-35.842192277502|-35.842192277502|-35.842192277502|-35.842192277502|-36.216882503906|-36.916535895046|-37.215038662681|-37.8669543499|-37.8669543499|-37.8669543499|-37.8669543499|-37.947726063624|-38.003029934449|-38.074478060981|-38.552753350228|-39.355248482985
06115|27797|/equities/international-greetings|MSCI_EU_SMALLCAP|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|131.99368312819|130.49298125354|128.04775694838||124.67806327598|123.92007030664|122.6730491775|||122.6730491775|122.6730491775|122.6730491775|122.6730491775|122.6730491775|122.6730491775|-146.68145073334|-146.68145073334|-146.68145073334|-146.68145073334|-146.68145073334|-146.68145073334|-146.68145073334|-148.7780313324|-151.58792175971|-156.66214743616|132.22048626939|132.22048626939|132.22048626939|132.22048626939|132.22048626939|132.22048626939|132.22048626939|132.22048626939|132.22048626939|132.22048626939|132.22048626939|132.22048626939|132.22048626939|132.22048626939|131.16127502697|129.88702002915|128.05682834692|128.05682834692|128.05682834692|128.05682834692|128.05682834692|128.05682834692|117.49091767279|111.82324185866|-132.70316114923|-132.70316114923|-132.70316114923|-132.70316114923|-133.89279154226|-133.89279154226|-134.313383908|-134.313383908|-136.95931545333|-138.87979418521|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|124.58727893765|122.0775352047|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236||-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.41750458236|-141.85278286929|-144.84642373186|-148.21380489249|-150.29866905101|-154.7469567068|-154.7469567068|-154.7469567068|-154.7469567068|-154.7469567068|-154.7469567068|-154.7469567068|-154.7469567068|-154.7469567068|-154.7469567068|-154.7469567068|-154.7469567068|-154.7469567068|-154.7469567068|-154.7469567068|-154.7469567068|-154.7469567068|-154.7469567068|-154.7469567068|-154.7469567068|-154.7469567068|-154.7469567068|-154.7469567068|-154.7469567068|-154.7469567068|-154.7469567068|-154.7469567068|-154.7469567068|-154.7469567068|-154.7469567068|-154.7469567068|-161.16883773358|-164.55426957377|-166.58807730419||-171.54230811576|-176.23034082497|-176.30038140708|-177.74800309535|-177.74800309535|-177.74800309535|-180.31556414891|-182.55896016546|-184.46908961927|-184.46908961927|-185.24825675143|-185.24825675143|-185.24825675143|-185.24825675143||-185.24825675143|-185.24825675143|-185.24825675143|-185.24825675143||-185.24825675143|-185.24825675143|-185.24825675143|-185.24825675143|-185.24825675143|-185.24825675143|-185.24825675143|171.38307875367|171.38307875367|171.38307875367|171.38307875367|171.38307875367|171.38307875367|171.38307875367|||171.38307875367|171.38307875367|171.38307875367|169.01697793241|165.45127497708|165.45127497708|165.45127497708|163.11694061971|163.11694061971|163.11694061971|163.11694061971|163.11694061971|163.11694061971|163.11694061971|163.11694061971|163.11694061971|163.11694061971|163.11694061971|162.11341463017|162.11341463017|162.11341463017|162.11341463017|159.25025763246|159.25025763246|158.79382407485|158.79382407485|153.88480300173|146.34299129099|-171.02548217618|-171.02548217618|-171.02548217618
06116|964629|/equities/datagroup-ag|MSCI_EU_SMALLCAP|-56.436051249924|-56.436051249924|-56.436051249924|-56.436051249924|-56.436051249924|-56.436051249924|-56.436051249924|-56.436051249924|-56.436051249924|-56.619461156648|-56.619461156648|-56.619461156648|-56.619461156648|-56.619461156648|-56.619461156648|-56.619461156648|-56.619461156648|-56.619461156648|52.670015515101|52.670015515101|52.670015515101|52.670015515101|52.670015515101|52.670015515101|52.670015515101|52.670015515101|52.670015515101|52.670015515101|52.670015515101||52.670015515101|51.605573430339|51.241378559088|||51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.241378559088|51.14042108745|50.489354856485|50.371506328576|49.831488409152|49.831488409152|49.584985934485|48.755540859687|48.506157994257|47.690174235223|46.645125482141|46.645125482141|46.645125482141|46.645125482141|46.645125482141|46.645125482141|46.645125482141|46.645125482141|46.645125482141|46.645125482141|46.645125482141|46.645125482141|46.645125482141|46.645125482141|46.645125482141|46.645125482141|46.311250154242|45.140277482917|43.722532062453|-48.671122090298|-48.671122090298|-48.671122090298|-48.671122090298|-48.671122090298|-48.671122090298|-48.671122090298|-48.671122090298|-48.671122090298|-48.671122090298|-48.671122090298|-48.671122090298|-49.759581159969|-50.216199847747|-51.287445250142|-52.986051337573|-53.184501189494|-53.557778802739|-54.847532342127|-55.458370074355|-55.787077224612|-56.513418714603|-56.823126230538|-56.823126230538|-56.823126230538|-56.823126230538|-56.823126230538|-56.823126230538|-56.947917949161|-57.703599684278|-57.703599684278|-58.426224329781|-58.929137550804|-59.329961643082|-59.329961643082|-59.329961643082|-59.329961643082|-59.329961643082|-59.329961643082|-59.329961643082|-59.329961643082|-59.329961643082|-59.745632030176|-59.745632030176|-59.871444769786|-59.871444769786|-59.871444769786|-59.871444769786|-59.871444769786|-59.871444769786|-59.871444769786|-59.871444769786|-59.871444769786|-59.871444769786|-59.871444769786|-59.871444769786|-59.871444769786|-59.871444769786|-59.871444769786|-59.871444769786|-59.871444769786|-60.208771906989|-60.208771906989|-60.208771906989|-60.643077438294|-61.758974889053|-61.833342727139|-61.833342727139|-61.833342727139|-61.833342727139|57.55070374359|57.55070374359|57.55070374359|57.55070374359|57.55070374359|57.55070374359|57.55070374359|57.55070374359|57.55070374359|57.55070374359|57.55070374359|57.195228289116|57.161364977612|56.22929450434|-61.19681989232|-61.19681989232|-61.19681989232|-61.19681989232|-61.19681989232|-61.19681989232|-61.19681989232|-61.19681989232|-61.19681989232|-61.19681989232|-61.19681989232|-61.19681989232|-61.352020703855|-62.3300226652|-64.502495407981|-64.502495407981|-65.936107449975|-66.095248735656|-66.095248735656|-66.095248735656|-66.095248735656|-66.095248735656|-66.095248735656|-66.928055379909|-67.681171203236|63.056584787364|63.056584787364|63.056584787364|63.056584787364|63.056584787364||63.056584787364|63.056584787364|63.056584787364|63.056584787364|63.056584787364|63.056584787364|63.056584787364|63.056584787364|63.056584787364|63.056584787364|63.056584787364|63.056584787364|-68.870214846173|-68.870214846173|||-68.870214846173|-68.870214846173|-68.870214846173|-68.870214846173|-68.870214846173|-68.870214846173|-68.870214846173|-69.094684179667|-69.488110010272|-69.488110010272|-69.488110010272|-69.488110010272|-69.488110010272|-69.488110010272|-70.495708397245|-70.495708397245|-70.495708397245|-70.495708397245|-70.495708397245|-70.884124679935|-72.387914361305|-72.477354381462|-72.477354381462|-72.477354381462|-72.477354381462|-72.477354381462|-72.477354381462|-72.477354381462|-72.935949058423|-73.973278172689|-75.34253070959
06117|1163853|/equities/solgold-plc?cid=1163853|MSCI_EU_SMALLCAP|-0.14975085382579|-0.14975085382579|-0.15666762049461|-0.1576862415833|-0.15881804279296|-0.16084102360285|-0.16084102360285|-0.16084102360285|-0.16084102360285|-0.16232335614801|-0.16392435414025|-0.16392435414025||-0.16392435414025|-0.16574927896734|-0.17176201917647|-0.17176201917647|-0.17176201917647|-0.17176201917647|-0.17176201917647|-0.17176201917647|-0.17176201917647|-0.17695780487986|-0.18550866943964|-0.18627613043796|-0.18627613043796|0.15751217765558|0.15751217765558|0.15751217765558||0.15516935562337|0.15516935562337|0.15379927445611|||-0.15540039547695|-0.15540039547695|-0.15540039547695|-0.15540039547695|-0.15540039547695|-0.15540039547695|-0.15540039547695|-0.15540039547695|-0.1554448812473|-0.16218503914352|-0.16218503914352|-0.16520560590289|-0.16573127760961|-0.16573127760961|-0.16573127760961|-0.16942364258319|-0.17409964710146|-0.17409964710146|-0.17409964710146|-0.17619979458786|-0.17619979458786|-0.17619979458786|-0.18161087237836|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18233887819804|-0.18898764217735|0.15689292883377|0.15689292883377|0.15689292883377|0.15689292883377|0.15689292883377|0.15689292883377|0.15689292883377|0.15689292883377|0.15689292883377||0.15689292883377|0.15689292883377|-0.20984119717169|-0.21093466070944|-0.22853851083973|-0.23559834133761|-0.24326955963895|-0.24326955963895|-0.24807728981227|-0.24869699119693|-0.25749628621936|-0.25749628621936|-0.26163501963636||-0.26163501963636|-0.26163501963636|-0.26163501963636|-0.26163501963636|-0.26163501963636|-0.26163501963636|-0.26163501963636|-0.26163501963636||-0.26163501963636||-0.26163501963636|-0.26163501963636|-0.26163501963636|-0.26163501963636||-0.26163501963636|-0.26163501963636|-0.26163501963636|-0.26163501963636|-0.26163501963636|-0.26681668808748|-0.2680750152639|-0.2680750152639|-0.2680750152639|-0.2770277914263|-0.28558642961992|-0.28759603476539|-0.28871781931999|-0.28996424660288||-0.29536646516636|-0.29536646516636|-0.29536646516636|-0.29536646516636|-0.29536646516636|-0.29536646516636|-0.29536646516636|-0.29536646516636|-0.29536646516636|-0.29536646516636|-0.29536646516636|-0.29536646516636|-0.29536646516636|-0.29536646516636|-0.29536646516636|-0.29536646516636|-0.29536646516636|-0.29536646516636|-0.29536646516636|-0.29536646516636|-0.29536646516636|-0.29536646516636|-0.29536646516636|-0.29536646516636||-0.29536646516636|-0.29818496010387|-0.30381661876135|-0.31431063548641|-0.31431063548641|-0.32034514828873|-0.32209278274407|-0.32209278274407|0.29122387110792|0.29122387110792|0.29122387110792|0.28635985917077|0.28317762156577|0.27297514169581|-0.30120691459614|-0.30120691459614|-0.30120691459614|-0.30120691459614|-0.30120691459614|-0.30126463609574|-0.30126463609574|-0.30126463609574|-0.30684790025553|-0.30684790025553|-0.30684790025553|-0.30684790025553|-0.30684790025553|-0.30684790025553|-0.30684790025553||-0.30684790025553|-0.3145532095918|-0.32755911951694|-0.33548576344151|-0.33548576344151|-0.33548576344151|-0.34415083416191|-0.34855397152431|-0.34855397152431|-0.34855397152431|-0.34941904011097|-0.34941904011097|-0.34941904011097|-0.3540767107046|-0.35869634522733|-0.36197079385427|-0.36197079385427|-0.36913422870534|-0.37118421921633|-0.37118421921633|-0.37159357114526|-0.38166470018804|-0.38166470018804|-0.38166470018804|0.33780218326587|0.33780218326587|0.33780218326587|0.31589131679291|0.28987924121214|0.2870880543346||0.28370895806891|0.28189884925267|0.28073930696672|0.28073930696672|0.27526589848405|0.27223988614486|-0.30214047112913|-0.30214047112913|-0.30214047112913|-0.30214047112913|-0.30987831430138|-0.31625368613337|-0.32444853604209|-0.32586108965357|-0.32586108965357|-0.32586108965357|-0.32586108965357|-0.32586108965357|-0.32586108965357|-0.32586108965357|0.27487459177069|0.27487459177069|0.27487459177069|0.27487459177069|0.27487459177069|-0.28010866107351|-0.28010866107351|-0.28010866107351|-0.28010866107351|-0.28010866107351|-0.29209693460357
06118|969000|/equities/leovegas-publ-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06119|1062588|/equities/admicom|MSCI_EU_SMALLCAP|39.569347497657|39.383546754064|39.383546754064|39.383546754064|39.383546754064|39.383546754064|39.359496351019|38.213327880187|-44.86588193308|-44.86588193308|-44.86588193308|-44.86588193308|-44.86588193308|-44.86588193308|-44.86588193308|-44.86588193308|41.551375451777|41.551375451777|41.551375451777|41.551375451777|41.551375451777|41.395972427498|40.973302400521|40.121422015344|40.121422015344|40.121422015344|40.121422015344|40.121422015344|40.12102382571||39.989916623909|39.989916623909|39.989916623909|||39.989916623909|39.989916623909|39.989916623909|39.989916623909|39.989916623909|39.989916623909|39.989916623909|39.989916623909|39.989916623909|39.989916623909|39.989916623909|39.989916623909||39.989916623909|39.989916623909|39.989916623909|38.952685264833|38.569650972427|37.805742520537|37.805742520537|37.150929775582|37.150929775582|37.150929775582|37.150929775582|37.150929775582|37.150929775582|37.150929775582|37.150929775582|37.150929775582|37.150929775582|37.150929775582|36.790985832098|36.790985832098|36.790985832098|36.790985832098|36.790985832098|36.776096937263|35.734552618755|34.82172398754|33.51024845119|33.086386447435|32.823626830849|32.823626830849|32.628568321961|32.628568321961|32.628568321961|31.487298389825|-35.730360057093|-35.730360057093|-35.730360057093|-35.730360057093|-35.730360057093|-35.730360057093|-35.730360057093|-35.730360057093|-35.730360057093|-35.730360057093|-35.730360057093|-35.811191882259|-35.811191882259|-35.811191882259|-36.19021366875|-36.422459801487|-36.913844223874|-37.2292721228|-37.768636115855|-38.104038009452|-38.218566258511|-38.218566258511|-38.250295684936|-38.250295684936|-38.250295684936|-38.433662465548|-38.528263135641|-38.528263135641|-38.528263135641|-38.528263135641|-38.528263135641|-38.528263135641|-38.528263135641|-38.528263135641|-38.528263135641|-38.528263135641|-38.528263135641|-38.528263135641|-38.528263135641|-38.528263135641|-38.528263135641|-38.528263135641|-39.087980135833|-39.087980135833|-39.162166633553|-39.162166633553|-39.162166633553|-39.162166633553|-39.162166633553|-39.162166633553|-39.162166633553|-39.162166633553|-39.252406268591|-39.585337011687|-39.585337011687|-39.585337011687|-39.585337011687|-39.585337011687|-39.585337011687|-39.585337011687|-39.585337011687|-39.585337011687|-39.585337011687|-39.764262880078|-39.846401758979|-40.001558484844|-40.526732327995|-40.804701357481|-41.440372997593|-41.440372997593|-41.509257671767|-41.509257671767|-41.509257671767|-41.509257671767|-41.509257671767|-41.509257671767|-41.509257671767|-41.509257671767|-41.509257671767|-41.509257671767|-41.509257671767|-41.509257671767|-42.451952163305||-42.774390741549|-43.207656167571|-43.330729244621|-43.628591451645|-43.628591451645|-43.628591451645|-43.628591451645|-43.628591451645|-43.628591451645|-43.628591451645|-43.628591451645|-43.628591451645|-43.628591451645|-43.628591451645|-43.953989993201|-43.98776564186|-44.122516998374|40.991432380876|40.991432380876|40.991432380876|40.991432380876|40.991432380876|40.991432380876|40.991432380876|40.991432380876||40.991432380876|40.991432380876|40.991432380876|40.991432380876|40.991432380876|40.991432380876|40.991432380876|40.991432380876|40.93083234888|40.93083234888|40.93083234888|40.93083234888||40.93083234888|40.93083234888|40.93083234888|40.93083234888|40.93083234888|40.93083234888|40.93083234888|40.93083234888|40.93083234888|-44.610419340031|-44.610419340031|-44.610419340031|-44.610419340031|-44.610419340031|||-44.85602237902|-44.863639063065|-44.863639063065|-44.863639063065|-44.863639063065|-44.863639063065|-44.863639063065|-44.863639063065|-44.863639063065|-44.863639063065|-45.390620720698|-45.390620720698|-45.390620720698|-45.390620720698|-45.390620720698|-45.390620720698|-45.390620720698|-45.895133667868|-45.925148095998|-46.213876917132|-46.213876917132|-46.213876917132|-46.213876917132|-46.213876917132|-46.213876917132|-46.213876917132|-46.213876917132|-46.213876917132|-46.213876917132|-46.213876917132|-46.213876917132
06120|955884|/equities/collector-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06121|49840|/equities/bw-offshore|MSCI_EU_SMALLCAP|-24.739613684453|-24.789571294561|-24.888412168042|-24.997124118293|-25.037915038494|22.992333408659|22.992333408659|22.992333408659|22.992333408659|22.992333408659|22.816707112251|22.816707112251|22.694120064774|22.476799796465|22.438666156533|21.262219326793|21.262219326793|21.262219326793|21.262219326793|21.262219326793|21.262219326793|21.262219326793|21.262219326793|21.262219326793|21.262219326793|21.262219326793|20.94898436434|20.94898436434|20.94898436434||20.789981978545|20.706646858994|20.560718363462|||-22.530447940827|-22.530447940827|-22.530447940827|-22.530447940827|-22.530447940827|-22.530447940827|-22.530447940827|-22.530447940827|-23.170497555203|-23.596992450087|-23.596992450087|-23.596992450087|-23.607508587074|-23.607508587074|-23.607508587074|-23.607508587074|-23.607508587074|-23.607508587074|-23.607508587074|-23.607508587074|-23.607508587074|-23.607508587074|-23.607508587074|-24.174702131247|-24.174702131247|-24.176335082557|-24.838947699571|-24.838947699571|-24.838947699571|-24.838947699571|-24.838947699571|-24.838947699571|-24.838947699571|-24.838947699571|-24.838947699571|-24.838947699571|-24.838947699571|-24.838947699571|-24.838947699571|-24.838947699571|-24.838947699571|-24.848830565373|-25.119355556133|-25.119355556133|-25.119355556133|-25.423729018771|-25.48089249771|-25.48089249771|-25.48089249771|-25.48089249771|-25.48089249771|-25.48089249771|-25.48089249771|-25.48089249771|-25.48089249771|-25.48089249771|-25.48089249771|-25.782103678045|-26.58484164247|-26.58484164247|-26.58484164247|-26.58484164247|-26.58484164247|-26.58484164247|-26.995729716707|-26.995729716707|-26.995729716707|-26.995729716707|-26.995729716707|-26.995729716707|-26.995729716707|-26.995729716707|-27.054144417896|-27.075715316285|-27.363663348339|-27.363663348339|-27.363663348339|-27.363663348339|-27.363663348339|-27.363663348339|-27.363663348339|-27.363663348339|-27.556293762151|-28.153659489888|-29.382954653919|27.205605973999|27.107339954156|27.021038019826|27.021038019826|26.825598147368|26.806115523687|26.806115523687|26.806115523687|26.806115523687|26.703462379631|26.588291240463|26.571134129684|26.571134129684|26.571134129684|26.571134129684|26.451259550696|26.233127552957|26.233127552957|26.233127552957|25.417920596832|24.970643146825|24.970643146825|-27.172477780395|-27.172477780395|-27.172477780395|-27.172477780395|-27.172477780395|-27.172477780395|-27.172477780395|-27.172477780395|-27.172477780395|-27.172477780395|-27.172477780395|-27.172477780395|-27.172477780395|-27.172477780395|-27.172477780395|-27.172477780395|-27.172477780395|-27.172477780395|-27.172477780395|-27.172477780395|-27.172477780395|-27.172477780395|-27.172477780395|-27.172477780395|-27.752441348624|-27.752441348624|-27.881601693444|-28.057954814561|-28.057954814561|-28.057954814561|-28.057954814561|-28.057954814561|-28.057954814561|-28.057954814561|-28.057954814561|-28.057954814561|-28.057954814561|-28.057954814561|-28.057954814561|-28.057954814561|-28.057954814561|-28.057954814561||-28.386616100346|-29.067154690037|-29.067154690037|-29.067154690037|-29.067154690037|-29.067154690037|||-29.067154690037|-29.067154690037|-29.067154690037|-29.067154690037|-29.560173030706|-29.785746887891|-29.893548682513|-29.893548682513|-29.893548682513|-30.097277538845|-30.616374300435||-30.616374300435|-30.616374300435|-31.247082920555|-31.750472363723|28.654493962022|28.654493962022|28.654493962022|28.654493962022|28.654493962022|28.654493962022|28.654493962022|28.654493962022|28.151660029857|27.539621848496||||27.532912698755|27.45212583119|27.027917433385|26.465981248448|26.465981248448|26.465981248448|26.465981248448|26.465981248448|26.465981248448|26.465981248448|26.465981248448|26.465981248448|26.465981248448|26.465981248448|26.465981248448|26.465981248448|26.465981248448|26.465981248448|26.465981248448|26.465981248448|26.465981248448|26.465981248448|26.465981248448|26.465981248448|26.465981248448|26.465981248448|26.465981248448|26.465981248448|26.465981248448|26.465981248448
06122|948950|/equities/dia?cid=948950|MSCI_EU_SMALLCAP|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.010000030849358|-0.0100000343019|-0.010000038138058|-0.010000042400455|-0.010000047136453|-0.010000052398672||-0.010000058245582|-0.010000064742149|-0.010000071960557|||-0.01000007998101|-0.010000088892624|-0.010000098794418|-0.010000109796411|-0.010000122020848|-0.010000135603555|-0.010000150695452|-0.010000167464227|-0.010000186096199|-0.01000020679839|-0.010000229800825|-0.010000255359085|-0.010000283757152|-0.01000031531056|-0.010000350369903|-0.010000389324727|-0.010000432607866|-0.010000480700242|-0.010000534136216|-0.01000059350952|-0.010000659479858|-0.010000732780233|-0.010000814225094|-0.010000904719385|-0.010001005268596|-0.010001116989943|-0.010001241124772|-0.01000137905236|-0.010001532305235|-0.010001702586208|-0.010001891787289|-0.010002102010712|-0.010002335592294|-0.010002595127384|-0.010002883499707|-0.010003203913398|-0.010003559928612|-0.010003955501071|-0.010004395026025|-0.010004883387086|-0.010005426010486|-0.010006028925376|-0.010006698830809|-0.010007443170179|-0.010008270213923|-0.010009189151417|-0.010010210193076|-0.010011344683809|-0.010012605229068|-0.010014005834911|-0.010015562063626|-0.010017291206642|-0.01001921247666|-0.010021347221124|-0.010023719159418|-0.010026354646411|-0.010029282965292|-0.010032536652938|-0.010036151861433|-0.010040168759762|-0.010044631980126|-0.010049591113865|-0.010055101262463|-0.010061223649794|-0.010068026302385|-0.010075584805263|-0.010083983141795|-0.01009331462683|-0.010103682943535|-0.01011520329543|-0.010128003686425|-0.010142226343085|-0.01015802929493|-0.010175588130313|-0.010195097947406|-0.010216775521953|-0.010240861715895|-0.010267624153608|-0.010297360195511|-0.01033040024207|-0.010367111404913|-0.01040790158585|-0.010453224009113|-0.010503582257184||-0.010559535866151|-0.010621706542781|-0.01069078507237|-0.010767538994135|-0.01085282112943|-0.010947579057536|-0.01105286564432|-0.011169850740747|-0.011299834181221|-0.011444260226192|-0.011604733609493|-0.011783037368717|-0.011981152656743|-0.01220128075455|-0.012445867529891|-0.012717630613604|-0.018019589483751|0.019978233012882|0.019975814508427|0.019973127281256|-0.010029857856162|-0.010033175420571|-0.010036861603248|-0.010040957361778|-0.010045508204589|-0.010050564696601|-0.010056183021059|-0.01006242560379|-0.010069361806824|-0.010077068699085|-0.010085631912707|-0.01009514659451|-0.010105718463181|-0.010117464983925|-0.010130516673641|-0.010145018551103|-0.010161131748284|-0.010179035300707|-0.010198928136732|-0.010221031287871|-0.010245590344692|-0.010272878185604|-0.01030319800884|-0.010336886701325|-0.010374318581863|-0.010415909560239|-0.010462121758435|-0.010513468645319|-0.010570520741856|-0.010633911960231|-0.010704346647315|-0.010782607410741|-0.010869563814548|-0.010966182041|-0.011073535625946|-0.011192817386998|-0.011325352677055|-0.011472614110453|-0.011636237925339|-0.011818042164101|-0.012020046873836|-0.01224449655132|-0.012493885081858|-0.012770983449122||-0.01307887052386|-0.013420967273569|-0.013801074773246|-0.014223416439553|-0.014692684957673|-0.01521409442225|-0.015793438271779|-0.016437153660146|-0.017152392980553|-0.017947103336562|-0.018830114843237|-0.024811238627789|0.012431956186174|0.0065910625905069||-0.016009929933448|-0.016677699950889|-0.022419666525179|0.015089258522406||0.014543620630122|0.0090443860501593|0.0090443860501593|0.0090443860501593|0.0090443860501593|0.0090443860501593|0.0090443860501593|0.0090443860501593|0.0090443860501593|0.0090443860501593|0.0090443860501593|0.0090443860501593|0.0090443860501593|0.0090443860501593|||0.0090443860501593|0.0090443860501593|0.0090443860501593|0.0090443860501593|0.0090443860501593|0.0090443860501593|0.0090443860501593|0.0090443860501593|0.0090443860501593|0.0090443860501593|0.0090443860501593|0.0090443860501593|0.0090443860501593|0.0090443860501593|-0.013284014978279|-0.013284014978279|-0.018648905444501|0.019278993056493|0.019198881223551|0.019109868075838|0.019010964578379|0.018901071803424|0.018778968720142|0.018643298627605|0.018492554080342|0.018325060138939|0.018138955759602|0.017932173115895|0.017702414622887|0.017447127408433|0.017163474947929
06123|1014091|/equities/bonesupport-holding-ab|MSCI_EU_SMALLCAP|194.11873181237|194.11873181237|194.11873181237|191.22081176852|190.39345586729|190.39345586729|190.39345586729|190.39345586729|190.39345586729|190.39345586729|190.39345586729|189.78162763331|189.64625038277|188.51047992604|188.51047992604|188.51047992604|188.51047992604|188.51047992604|188.51047992604|188.51047992604|183.65609592748|181.82898801513|179.92524056379|179.92524056379|179.92524056379|179.92524056379|179.92524056379|175.67248815898|173.96387624083||172.59875307412|170.68099582224|170.68099582224|||170.68099582224|170.68099582224|170.68099582224|170.68099582224|167.18950374663|167.18950374663|163.6105654829|159.64506733344|159.13199589244|159.13199589244|159.13199589244|159.13199589244|159.13199589244|159.13199589244|157.5783957551|157.5783957551|154.41530513446|154.41530513446|152.83434592974|152.83434592974|152.83434592974|152.83434592974|151.26037928011|147.07819903058|142.3904640234|142.3904640234|142.3904640234|142.3904640234|142.3904640234|142.3904640234|142.32274204233|142.04192983816|139.08548251468|135.68331178419|135.68331178419|134.46478985407|132.28310424595|130.22566595904|127.05451728523|127.05451728523|123.83279833993|114.70866558508|-125.53081540746|-125.53081540746|-125.53081540746|-125.53081540746|-128.78979438855|-130.8341994126|-130.8341994126|-130.8341994126|-130.8341994126|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-131.51441549939|-132.55791594269|-132.55791594269|-134.31991075677|-134.80545249694|-135.72828224758|-139.18142243071|-139.51269362419|-143.24743634295|-144.20826955451|-144.35973439913|-144.35973439913|-144.35973439913|-144.35973439913|-144.35973439913|-147.22747724035|-148.97496962524|134.41450965453|134.41450965453|134.41450965453|133.6050076755|131.74445314232|130.24383258624|128.29184428869|128.29184428869|128.29184428869|128.29184428869|128.06401146559|128.06401146559|128.06401146559|128.06401146559|126.94889840713|122.05988491499|121.97765465272|120.62525950223|120.62525950223|120.62525950223|120.62525950223|118.22807323436|116.79230172877|114.88589369196|112.68545927821|112.68545927821|112.68545927821|112.68545927821||112.68545927821|112.68545927821|112.68545927821|112.68545927821|112.68545927821|112.68545927821|112.68545927821|112.68545927821|112.68545927821|112.68545927821|112.03939962186|111.43266412724||109.73629381379|109.4738195232|109.4738195232|106.90718307067|106.90718307067|105.94686804401|105.71035850169|105.71035850169|105.71035850169|105.71035850169|104.35040036972|101.37266733178||100.61962892753|99.927366068435|98.430407844729|96.31711847114|92.496800335772|91.97382593612|91.97382593612|91.226475296861|90.346662835493|90.346662835493|90.346662835493|90.346662835493||90.346662835493|88.540735805712|83.812181831499|83.812181831499|83.812181831499|83.129059318938|83.129059318938|83.129059318938|83.129059318938|82.646989450825|82.646989450825|80.893876404644|80.265900959057|80.265900959057|||76.751002591498|75.166048042135|-85.114952933485|-85.114952933485|-85.114952933485|-85.114952933485|-85.114952933485|-85.114952933485|-85.114952933485|-85.114952933485|-85.114952933485|-86.708277476822|-87.637056466622|-87.637056466622|-87.637056466622|-87.637056466622|-87.637056466622|-87.637056466622|-87.637056466622|-88.707841790035|-91.136487232662|-93.00443483615|82.900417361013|82.900417361013|82.900417361013|82.900417361013|82.900417361013|82.900417361013|82.900417361013|82.900417361013|82.900417361013
06124|27861|/equities/iomart-group|MSCI_EU_SMALLCAP|-156.05492922644|-158.26392689656|-162.20617926502|-162.20617926502|-163.70565650622|-165.06632834187|-165.68258891565|-165.68258891565|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657||-165.9132892657|-165.9132892657|-165.9132892657|||-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-165.9132892657|-166.09965897144|-166.62920634615|-166.62920634615|-166.89675508459|-169.4318902517|-169.4318902517|-170.60136829132|-170.60136829132|-170.60136829132|-172.64445405823|-172.64445405823|-175.9244946924|-175.9244946924|-175.9244946924|-175.9244946924|-175.9244946924|-176.08277018502|-178.10746580233|-178.10746580233|-179.14808096665|-179.14808096665|-179.14808096665|-179.14808096665|-179.14808096665|-180.33120192177|-180.55703366399|-180.55703366399|-184.00670637688|-189.28966876755|-189.55518480682|-190.90720607334|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163||172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.49039141163|172.04565839221|171.37462156303|171.37462156303|171.37462156303|171.06513466313|170.55283930805|170.55283930805|170.30249694055|170.30249694055|170.30249694055|169.26937827585|169.26937827585|167.58319303192|166.2835496443|164.80639155899|161.87021513553|158.47801240916|156.49196152152|154.53937889289|154.53937889289|154.53937889289|154.53937889289|154.53937889289|154.53937889289|154.53937889289|154.19219436856|153.27844492829|152.23160411954|150.75844841136|147.50793651087|147.50793651087|147.50793651087|147.50793651087|147.50793651087|147.50793651087|147.50793651087|147.50793651087|147.50793651087|147.50793651087|147.50793651087|147.50793651087|147.50793651087|147.50793651087|147.50793651087|147.50793651087|147.50793651087|147.50793651087|147.50793651087|146.55370869|146.55370869|146.55370869|146.55370869||146.55370869|146.55370869|146.55370869|146.55370869|146.55370869|146.55370869|146.55370869|146.55370869|146.55370869|146.55370869|144.82083851395|144.82083851395|144.82083851395|144.25562155575||140.71065573103|140.71065573103|140.71065573103|137.35895087329||128.63150371013|121.40106586281|117.85189230432|117.85189230432|117.53773383385|117.53773383385|117.53773383385|117.53773383385|117.53773383385|117.53773383385|117.53773383385|117.53773383385|117.53773383385|117.53773383385|||117.53773383385|117.53773383385|117.53773383385|117.53773383385|117.53773383385|117.53773383385|117.53773383385|117.53773383385|117.53773383385|117.53773383385|117.53773383385|117.53773383385|117.53773383385|117.53773383385|117.53773383385|117.53773383385|114.39064999958|112.99141503859|112.32963402347|112.32963402347|112.32963402347|-127.80347937503|-127.80347937503|-127.80347937503|-127.80347937503|-127.80347937503|-127.80347937503|-127.80347937503|-127.80347937503|-127.80347937503|-127.80347937503
06125|989755|/equities/datalogic-spa?cid=989755|MSCI_EU_SMALLCAP|-5.9664717419967|-6.0467552236109|-6.0467552236109|-6.1133393238418|-6.1700991999697|-6.2178877604881|-6.2320974946993|-6.2520958083374|-6.2520958083374|-6.3026064918552|-6.3206332498951|-6.3206332498951|-6.3206332498951|-6.3206332498951|-6.3206332498951|-6.3206332498951|-6.3206332498951|-6.3206332498951|-6.3930646108437|-6.4906273337259|-6.4971660084281|-6.4971660084281|-6.4971660084281|-6.4971660084281|-6.4971660084281|-6.4971660084281|-6.5712955204153|-6.6675506396982|6.463276990708|||||||||6.3836411198602|6.3340459621202||6.3256062706589|6.261784787562||6.1359072118955|6.1359072118955||6.1351938490462|6.1351938490462|6.0207711595509|5.8880789962315|5.8379987246342|5.8379987246342||5.5794431375737|5.4999367845583|||-5.6819995247542|||-5.6819995247542||-5.6819995247542|-5.6819995247542||-5.7466661492122||5.7464663726295|5.7464663726295|5.7464663726295|5.6805182278383|5.5311313536684|5.3890347378033|5.3083718503601|-5.5874254705311|-5.5874254705311|-5.5874254705311||-5.6828707885597||-5.6828707885597|-5.7798567030004|-5.8598407079965|-5.9364894551469|-5.991099507989||-6.1212217889246||-6.1425701291224||-6.1425701291224|||-6.1425701291224|-6.1425701291224|||||-6.1425701291224|-6.2100778322375||-6.2634200763875|-6.2815776083397|-6.3454044568596|-6.3454044568596|-6.3948938303587||-6.6076598888633|6.288189691281|6.288189691281||||6.288189691281|6.2307662102643|||6.0069624685649||||5.9270357321253|5.9270357321253||5.9270357321253|5.9270357321253|||5.8133728979418||||-6.1136652643858|-6.1136652643858|-6.1136652643858|-6.4418501517705|-6.7453892387209|-6.8682103330623|-6.9147833170061|||||-6.9147833170061|||-6.9147833170061|||||-6.9147833170061|-6.9147833170061|-6.9486479562262|-6.9784976687408|-6.9905532428928|-7.0306145426639||-7.0957336335958|-7.0957336335958|-7.0957336335958|-7.0957336335958|-7.0957336335958||-7.2085930141675|||||||6.9837856521355||6.8670176140246|6.8670176140246|6.8670176140246|6.8670176140246|6.8670176140246|6.8670176140246|-7.0502539753452|-7.0502539753452|-7.0502539753452|-7.0502539753452||-7.0502539753452|-7.0908376242866|-7.1970419117863|-7.2801435107941|-7.2801435107941|-7.2801435107941|-7.2801435107941|-7.2801435107941|-7.4707151645813|-7.6002389053938|-7.7453315401742||-7.7453315401742||||-7.7453315401742|-7.7453315401742|-7.9559237586865||-7.9665819922431|||||-7.985646570098|-8.0051629414951|||-8.008843158841||-8.008843158841||-8.078714528746|||||-8.1044249688964|-8.1044249688964|-8.1044249688964||-8.1044249688964||-8.1493608858167|-8.2770677568713|-8.334519492498|||-8.4648789326073|-8.4648789326073|-8.4648789326073|-8.4648789326073|-8.4648789326073|-8.622087814159|8.3823343758137|8.3823343758137|8.3823343758137|8.3553717935914|8.343190917796|-8.8835966476091||||-8.8835966476091|-8.8835966476091|-8.8835966476091
06126|1165852|/equities/v-zug-holding-ag|MSCI_EU_SMALLCAP|-63.840672601731|-64.428525409733|-64.536450421412|-64.536450421412|-64.951611876045|-65.407346698481|-66.224829537822|-66.766476162223|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|||61.640618006199|61.640618006199|61.640618006199|||61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|61.640618006199|59.806245026555|59.691380513049|59.691380513049|59.691380513049|59.691380513049|59.691380513049|59.691380513049|59.691380513049|59.691380513049|59.691380513049|58.618198832248|56.347998363414|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.217461261775|-62.224957635696|-62.799952801394|-63.019856752337|-63.019856752337|-63.019856752337|-63.019856752337|-63.577620521056|-64.180688026732|-64.567431479898|-65.097145325836|-65.252384034458|-66.180047711141|-66.180047711141|-66.180047711141|-66.180047711141|-66.727831214012|-67.108701433673|-67.715225552999|-68.12960384197|-68.12960384197|-68.12960384197|-68.12960384197|-68.12960384197|-68.12960384197|-68.364172696882|-68.364172696882|-68.364172696882|-68.364172696882|-68.364172696882|-68.364172696882|-68.364172696882|-68.364172696882|-68.364172696882|-68.364172696882|-68.364172696882|-68.364172696882|-70.021301852126|-70.862560919544|-71.252841821005|-71.96986427349|-71.96986427349|-71.96986427349|-71.96986427349|-71.96986427349|-71.96986427349|-71.96986427349|-71.96986427349|-71.96986427349|-71.96986427349|-71.96986427349|-71.96986427349|-71.96986427349|-72.694294824006|-72.946657215373|-72.946657215373|-73.524064844203|-73.887851946168|-73.919838208416|-74.768604738708|-74.768604738708|-74.768604738708|-74.768604738708|-74.768604738708||-74.768604738708|-74.768604738708|-74.768604738708|-74.768604738708|-74.768604738708|-74.768604738708|-74.768604738708|-74.768604738708|-74.768604738708|-74.768604738708|-74.768604738708|-74.768604738708|-74.768604738708|-74.768604738708|-74.768604738708|-74.768604738708|-75.209561753268|-75.432846731605|-75.775385003025|-75.96034851184|-75.96034851184|-76.139275446098|-76.432528273442|-77.430582647168|-78.633980464762|-79.898870997766|-80.535640287227|-80.535640287227|-81.139601760249|-81.726409775081|-81.726409775081|-81.726409775081|-81.726409775081|-81.726409775081|-81.726409775081|-81.726409775081|-81.726409775081|-81.726409775081|-81.726409775081|-81.726409775081|-81.726409775081|-81.726409775081|-81.726409775081|-81.726409775081|-81.726409775081||-81.726409775081|-81.726409775081|-81.726409775081|-81.726409775081|-81.726409775081|-81.726409775081||-81.726409775081|-83.34601238708|-84.012235307476|-85.002482149094|-85.033214136022|-85.033214136022|-85.033214136022|-85.033214136022|-85.033214136022|-85.033214136022|-85.033214136022|-85.033214136022||-85.033214136022|-85.033214136022|-85.23451588987|-85.23451588987|-85.23451588987|-85.249464812529|-85.60496013987|-86.127734590768|-86.762875673702|-86.762875673702|-86.762875673702|-87.264305032547|-87.871449697079|-88.607165058522|||-88.620105984176|-88.620105984176|-88.620105984176|-88.620105984176|-88.620105984176|-88.620105984176|-88.620105984176|-88.620105984176|-88.620105984176|-89.189003258243|-90.626671134647|-91.379632220463|-91.438485924619|-93.387204294092|-94.917536806038|-94.917536806038|-94.975038182924|-95.798952843241|-95.798952843241|-95.798952843241|-95.798952843241|-96.465502820073|-96.961673190923|89.989237584985|89.989237584985|89.989237584985|89.989237584985|89.989237584985|89.989237584985|89.989237584985|89.989237584985
06127|6931|/equities/brunel|MSCI_EU_SMALLCAP|-10.81248308744|-10.81248308744|-10.81248308744|-10.81248308744|-10.81248308744|-10.81248308744|-10.81248308744|-10.979425288196|-10.982694679891|-11.002993749684|-11.085753680763|-11.085753680763|-11.085753680763|-11.085753680763|-11.085753680763|-11.104134137162|-11.104134137162|-11.104134137162|-11.274593466662|-11.418437024115|-11.446492572181|-11.446492572181|-11.446492572181|-11.446492572181|-11.446492572181|-11.446492572181|-11.446492572181|-11.446492572181|-11.446492572181||-11.446492572181|-11.446492572181|-11.446492572181|||-11.446492572181|-11.446492572181|-11.446492572181|-11.446492572181|-11.446492572181|-11.446492572181|-11.446492572181|-11.446492572181|-11.446492572181|-11.562582894925|-11.562582894925|-11.562582894925|-11.683981123637|-11.72331226211|-11.875902312124|-11.889262291047|-11.889262291047|-12.132514048785|-12.135999891124|-12.135999891124|-12.135999891124|-12.385555661345|-12.445443143141|-12.445443143141|-12.445443143141|-12.445443143141|-12.445443143141|-12.445443143141|-12.445443143141|-12.445443143141|-12.445443143141|-12.445443143141|-12.445443143141|-12.567159270458|-12.905731889068|-13.367480141652|-13.432607087435|-13.432607087435|-13.432607087435|-13.432607087435|-13.432607087435|-13.432607087435|-13.44067510956|-13.455031004873|-13.455031004873|-13.49114544229|12.641334638334|12.641334638334|12.641334638334|12.641334638334|12.641334638334|12.641334638334|12.448149638415|12.440415456639|12.440415456639|12.440415456639|12.440415456639|12.440415456639|12.440415456639|12.440415456639|12.273795051427|12.216990639414|12.216990639414|12.216990639414|12.216990639414|12.216990639414|12.216990639414|12.216990639414|12.177767516999|12.116408509047|-12.610584163101|-12.610584163101|-12.610584163101|-12.610584163101|-12.610584163101|-12.610584163101|-12.647316243286|-12.757017482249|-12.75779752039|-12.775659574627|-12.775659574627|-12.775659574627|-12.775659574627|-12.775659574627|-12.775659574627|-12.775659574627|-12.775659574627|-12.775659574627|-12.775659574627|-12.775659574627|-12.775659574627|-12.874443286476|12.30058240297|12.30058240297|12.30058240297|12.30058240297|12.30058240297|12.30058240297|12.30058240297|12.30058240297|12.30058240297|12.30058240297|12.30058240297|12.30058240297|12.30058240297|12.30058240297|12.30058240297|12.117313590343|11.923682335014|11.841869595972|11.824443258495|11.824443258495|11.824443258495|11.747584071241|11.747584071241|11.706204907191|11.556894161184|-12.170195732808|-12.170195732808|-12.170195732808|-12.170195732808|-12.170195732808|-12.170195732808|-12.170195732808|-12.170195732808|-12.170195732808|-12.170195732808|-12.170195732808|-12.170195732808|-12.170195732808|-12.170195732808|-12.170195732808|-12.170195732808|-12.170195732808|-12.299106556283|-12.36010621855|-12.36010621855|-12.36010621855|-12.36010621855|-12.36010621855|-12.36010621855|-12.36010621855|-12.36010621855|-12.36010621855|-12.36010621855|-12.36010621855|-12.36010621855|-12.36010621855|-12.36010621855|-12.36010621855|-12.36010621855|-12.36010621855|-12.36010621855|-12.36010621855|-12.36010621855|-12.36010621855|-12.36010621855|-12.36010621855|-12.36010621855|-12.550117798087|-12.837182823203|-12.837182823203|-12.837182823203|-12.837182823203|-12.837182823203|-12.837182823203|-12.837182823203|-12.950202693963|-13.042447450452||12.211629911436|12.211629911436|12.211629911436|12.211629911436|12.211629911436|12.211629911436|12.211629911436|12.211629911436|12.211629911436|12.041811409011|11.937345708655|11.937345708655|11.937345708655|11.937345708655|||11.937345708655|11.937345708655|11.937345708655|11.793717769833|11.733019621341|11.685220149754|11.685220149754|11.685220149754|11.685220149754|11.685220149754|11.685220149754|11.685220149754|11.685220149754|11.685220149754|11.685220149754|11.685220149754|11.685220149754|11.685220149754|11.668957692276|11.668957692276|11.668957692276|11.438020843716|11.438020843716|11.438020843716|11.33780097349|11.229079100116|11.229079100116|11.229079100116|11.229079100116|11.187866154229|10.980962266432
06128|942435|/equities/xxl-asa|MSCI_EU_SMALLCAP|-0.98932100494327|-1.0574122199264|-1.0990768074802|-1.0990768074802|-1.141140907982|-1.1813787883951|0.97381165388444|0.97381165388444|0.97381165388444|0.97381165388444|0.97381165388444|0.97381165388444|0.97381165388444|0.97101294732998|0.96972644768037|0.96972644768037|0.96972644768037|0.96972644768037|0.96972644768037|0.96972644768037|0.96972644768037|0.96972644768037|0.96972644768037|0.96972644768037|0.96972644768037|0.96972644768037|0.91568439145548|0.91568439145548|0.91568439145548||0.91568439145548|0.91568439145548|0.91568439145548|||0.91568439145548|0.91568439145548|0.91568439145548|0.91568439145548|0.91568439145548|0.91568439145548|0.91568439145548|0.85909380338439|0.8541042111742|0.7963380507217|0.79532005627797|0.76413337212852|-0.92768452061903|-0.92768452061903|-0.92768452061903|-0.92768452061903|-0.92768452061903|-0.92768452061903|-0.92768452061903|-0.92768452061903|-0.92768452061903|-0.92768452061903|-0.92768452061903|-0.92768452061903|-0.92768452061903|-0.92768452061903|-0.92768452061903|-0.92768452061903|-0.92768452061903|-0.92768452061903|-0.92768452061903|-0.92768452061903|-0.92768452061903|-0.92768452061903|-0.92768452061903|-0.92768452061903|-0.92768452061903|-0.92768452061903|-0.92768452061903|-0.92768452061903|-0.92768452061903|-0.92768452061903|-0.9363298996471|-0.9363298996471|-0.9363298996471|-0.99236657047522|-1.057796180516|0.89813056155027|0.89813056155027|0.89813056155027|0.89813056155027|0.89813056155027|0.89813056155027|-0.7177851958587|-0.7177851958587|-0.7177851958587|-0.72048172557234|-0.72048172557234|-0.73353527545795|-0.74481696287642|-0.74794558231993|-0.74794558231993|-0.74794558231993|-0.74794558231993|-0.77232843576717|-0.79286492134518|-0.80734990333393|-0.82516655761748|-0.83996285154587|-0.87551425181236|-0.88334915795157|-0.90027685141376|-0.92286030017067|-0.92286030017067|-0.94267809018745|-0.98058680279668|-0.98636022668335|-0.98636022668335|-0.99317804488047|-0.99906838534682|-0.99906838534682|-0.99906838534682|-0.99906838534682|-0.99906838534682|-1.0555204053544|-1.0809671271535|-1.1187968407177|-1.1791075737501|-1.2505084178211|-1.3013982630837|-1.3836647147457|-1.6809903397814|-1.6809903397814|-1.6809903397814|-1.6809903397814|-1.6809903397814|-1.6809903397814|-1.6841003447391|-1.7172226077558|-1.7223859731358|-1.7223859731358|-1.7274288804445|-1.7383654218154|-1.7786282478921|-1.8060313859639|-1.8814793802034|-1.9533103413859|-1.9801226995034|-2.021802970838|-2.0274735881285|-2.0274735881285|-2.0274735881285|-2.0274735881285|-2.0274735881285|-2.0274735881285|-2.0274735881285|-2.0274735881285|-2.0274735881285|-2.0658594848267|-2.1172883379848|-2.1435425467393|-2.2353806371049|-2.2733118064488|-2.3430145399174|-2.3430145399174|-2.3567939816141|-2.4091043602784|-2.4507826513007|-2.5229252914538|-2.5387027835868|-2.5387027835868|-2.5387027835868|-2.5387027835868|-2.5387027835868|-2.5387027835868|-2.5387027835868|-2.5387027835868|-2.5387027835868|-2.5387027835868|-2.5387027835868|-2.5387027835868|-2.5387027835868|-2.5387027835868|-2.5387027835868|-2.5387027835868|-2.5387027835868|-2.5387027835868|-2.5387027835868|-2.5387027835868||-2.5387027835868|-2.5387027835868|-2.5387027835868|-2.5387027835868|-2.5387027835868|-2.5387027835868|||-2.5387027835868|-2.5387027835868|-2.5387027835868|-2.5387027835868|-2.5387027835868|-2.5387027835868|-2.5387027835868|-2.5387027835868|-2.5387027835868|-2.5387027835868|-2.5387027835868||-2.5387027835868|-2.5387027835868|-2.5387027835868|-2.5387027835868|-2.5484476195466|-2.6421641229139|-2.6919255642405|-2.6919255642405|-2.6919255642405|-2.6919255642405|-2.6919255642405|-2.6919255642405|-2.6919255642405|-2.6919255642405||||-2.6919255642405|-2.6919255642405|-2.6919255642405|-2.6919255642405|-2.6919255642405|-2.6919255642405|-2.6919255642405|-2.8465841112657|-2.8797600598383|-3.171622312869|-3.3733581843259|-3.3865091207162|-3.4468990302236|-3.4519246743234|-3.4519246743234|-3.4545828684736|-3.5328699465779|-3.5867131606416|-3.5867131606416|-3.5867131606416|-3.6642368916754|-3.7351737963944|-3.7351737963944|-3.7351737963944|-3.7351737963944|-3.7381931397417|-3.758286990271|-3.758286990271|-3.758286990271|-3.758286990271
06129|1073107|/equities/b-s-group|MSCI_EU_SMALLCAP|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|3.6645255731201|-3.8661920664235|-3.8661920664235|-3.8661920664235|-3.8661920664235|-3.8661920664235|-3.8661920664235|-3.8661920664235|-3.8661920664235||-3.8661920664235|-3.8661920664235|-3.8661920664235|||-3.8661920664235|-3.8661920664235|-3.8661920664235|-3.8661920664235|-3.8661920664235|-3.8661920664235|-3.8661920664235|-3.8661920664235|3.4851437041238|3.4851437041238|3.4851437041238|3.4851437041238|3.4851437041238|3.4851437041238|3.4851437041238|3.4851437041238|3.4851437041238|3.4851437041238|3.4851437041238|3.4851437041238|3.4851437041238|3.4851437041238|3.4851437041238|3.4851437041238|3.4851437041238|3.4523817774405|3.4118132190296|3.3261813009656|3.2838124660294|3.2020138665085|3.1719598951213|3.1448545049108|3.1448545049108|3.1448545049108|3.1448545049108|3.0909495563945|3.028832803351|3.006512579189|3.006512579189|3.006512579189|3.006512579189|3.006512579189|3.006512579189|3.006512579189|3.006512579189|3.006512579189|-3.5877638427568|-3.6488880686051|-3.6488880686051|-3.6488880686051|-3.6488880686051|-3.6488880686051|-3.6488880686051|-3.6488880686051|-3.6488880686051|-3.6604312318438|-3.6732568628119|-3.7225076497182|-3.7600084875011|-3.7658426865365|-3.8067697269415|-3.8339107282399|-3.8363844483425|-3.8363844483425|-3.8363844483425|-3.8363844483425|-3.8363844483425|-3.8363844483425|-3.8363844483425|-3.8363844483425|-3.8363844483425|-3.8363844483425|-3.8363844483425|-3.8363844483425|-3.8363844483425|-3.8363844483425|-3.8363844483425|-3.8540383675948|-3.8619870454354|-3.8969300753853|-3.9238111715605|-3.9397903262565|-3.9589373125392|-3.9589373125392|-3.9589373125392|-3.9621525885614|-4.0226695672177|-4.0624106344805|-4.0882340335433|-4.0983155462018|3.850534820061|3.850534820061|3.850534820061|3.850534820061|3.850534820061|3.850534820061|3.850534820061|3.850534820061|3.850534820061|3.850534820061|3.850534820061|3.850534820061|3.850534820061|3.850534820061|3.850534820061|3.850534820061|3.850534820061|3.850534820061|3.8030942805399|3.7667714101064|3.7641696706458|3.7641696706458|3.7641696706458|3.7641696706458|3.7641696706458|3.7641696706458|3.7641696706458|3.7357440938601|-3.9738123124754|-3.9738123124754|-3.9738123124754|-3.9738123124754|-3.9738123124754|-3.9738123124754|-3.9738123124754|-3.9738123124754|-3.9738123124754|-3.9738123124754|-3.9738123124754|-3.9738123124754|-3.9738123124754|-3.9738123124754|-3.9738123124754|-3.9738123124754|-3.9738123124754|-3.9738123124754|-3.9738123124754|-3.9738123124754|-3.9738123124754|-3.9738123124754|-3.9738123124754|-4.0170137690079|-4.0267513513618|-4.0267513513618|-4.0267513513618|-4.0267513513618|-4.0267513513618|-4.0363904370261|3.7469246517084|3.7469246517084|3.7469246517084|3.7469246517084|3.7469246517084|3.7469246517084|3.7469246517084|3.7469246517084|3.7469246517084|3.7469246517084|3.7469246517084|3.6974164656425|3.6646438659737|3.6646438659737|3.6646438659737|3.6646438659737|3.6646438659737|3.6646438659737|3.6646438659737|3.6646438659737|3.6646438659737||3.6646438659737|3.6646438659737|3.6646438659737|3.6646438659737|3.6646438659737|3.6646438659737|3.6646438659737|3.6646438659737|3.6646438659737|3.6646438659737|3.6646438659737|3.6646438659737|3.6646438659737|3.6646438659737|||3.6646438659737|3.6646438659737|3.6646438659737|3.6646438659737|3.6646438659737|-3.9864968608715|-3.9864968608715|-3.9864968608715|-3.9864968608715|-3.9864968608715|-3.9864968608715|-3.9864968608715|-3.9864968608715|-3.9864968608715|-4.0480521200871|-4.0636689926491|-4.095743221851|-4.1183258767611|-4.1603621372124|-4.1879022395766|-4.2646136058874|-4.2884595541498|-4.3463439972688|-4.3670488100901|-4.3970974131444|-4.3970974131444|-4.4498306296511|-4.4914783661281|-4.5133093931846|-4.5486769122737|-4.5810826995806
06130|1168037|/equities/hexagon-purus-as|MSCI_EU_SMALLCAP|-8.9157457403137|-8.9595553275099|-8.9595553275099|-8.9595553275099|-9.4195062182734|-9.5574768617797|-9.5574768617797|-9.6688627484825|-10.025403420504|-10.368781213823|-10.473927904135|-10.473927904135|-10.614126113225|-10.614126113225|-10.614126113225|-10.850139515454|-10.865913123327|-10.865913123327|-11.367680993828|9.5783332279114|9.5783332279114|9.5783332279114|9.5783332279114|9.5783332279114|9.5783332279114|9.5783332279114|9.5783332279114|9.5783332279114|9.5783332279114||9.0864605759873|9.0864605759873|9.0227342022011|||8.5748226070788|8.5748226070788|8.5748226070788|8.5748226070788|8.5748226070788|8.5748226070788|-10.827116242126|-10.827116242126|-10.827116242126|-10.827116242126|-10.827116242126|-10.827116242126|-10.827116242126|-10.827116242126|-10.827116242126|-10.827116242126|-10.827116242126|-10.827116242126|-10.827116242126|-11.291239993523|-11.654155378817|-12.08350592772|-12.333457068928|-12.333457068928|-12.333457068928|-12.333457068928|-12.333457068928|-12.333457068928|-12.333457068928|-12.333457068928|-12.333457068928|-12.333457068928|-12.333457068928|-12.333457068928|-12.333457068928|-12.333457068928|-12.333457068928|-12.333457068928|-12.333457068928|-12.411619058724|-12.894662224367|-12.894662224367|-12.894662224367|-12.894662224367|-12.894662224367|-12.894662224367|-13.314069150901|-13.680076412599|-13.697749602255|-13.697749602255|-14.100832077593|-14.120142362836|-14.120142362836|-14.120142362836|-14.120142362836|-14.746824792495|-14.802027229325|-15.016697358043|-15.979663423864|-16.809626371957|-17.012917606143|-17.222131243578|-17.389297727733|-17.389297727733|-18.275886540048|-19.456232429805|-19.456232429805|-19.456232429805|-19.456232429805|-19.456232429805|-19.456232429805|-19.456232429805|-19.456232429805|-20.051645627805|-20.051645627805|-20.160055932671|-20.160055932671|-20.43117312289|-20.455642634839|-20.455642634839|-20.455642634839|-20.455642634839|-20.455642634839|-20.455642634839|-20.455642634839|-20.455642634839|-20.455642634839|-20.455642634839|-20.455642634839|-20.455642634839|-20.455642634839|-20.455642634839|-20.455642634839|-20.455642634839|-20.455642634839|-20.455642634839|-21.012937579122|18.585223004971|18.585223004971|18.585223004971|18.585223004971|18.585223004971|18.585223004971|18.585223004971|18.585223004971|18.585223004971|18.585223004971|18.153024988874|-21.257472241939|-21.257472241939|-21.257472241939|-21.257472241939|-21.257472241939|-21.257472241939|-21.257472241939|-21.257472241939|-21.257472241939|-21.257472241939|-21.257472241939|-21.257472241939|-21.32163695607|-22.074040193397|-22.386712042312|-22.649679678259|-22.71880714547|-22.71880714547|-22.71880714547|-22.71880714547|-23.070896701144|-23.745440990976|-23.978267598209|-24.178630219629|-24.667922296712|-24.983100620458|-24.983100620458|-24.983100620458|-24.983100620458|-25.706223610982|21.278501529686|21.278501529686|21.278501529686|21.278501529686|21.278501529686|21.278501529686|21.249316895766|21.249316895766|21.249316895766|20.399239660151|-24.184792443242||-24.184792443242|-24.184792443242|-24.184792443242|-24.184792443242|-24.184792443242|-24.184792443242|||-24.184792443242|-24.184792443242|-24.184792443242|-24.184792443242|-24.349768978717|-24.513077266087|-24.815085418875|-24.841463852143|-24.841463852143|-24.92384847029|-25.490042299648||-25.490042299648|-25.490042299648|-25.490042299648|-25.777824078026|-26.52258233011|-27.191758462459|-27.774176408483|-27.854437725867|-27.854437725867|-27.854437725867|-27.854437725867|-27.854437725867|-27.854437725867|-27.854437725867||||-28.054930785326|-29.461034354267|-30.459482891358|-30.626028522784|-30.626028522784|-30.666698863037|-30.961886858419|-31.197652259883|-31.48294694271|-32.468829338708|-32.512016493486|-32.512016493486|-32.512016493486|-33.450017512294|-33.487965623009|-33.487965623009|-33.487965623009|-33.872183631381|-33.911315413007|-34.676809311513|-34.676809311513|-35.248677466317|-35.431092735731|-35.431092735731|-35.431092735731|29.282275992897|29.282275992897|27.703947206633|26.729878792384|26.142191870586
06131|1084935|/equities/calliditas-therapeutics|MSCI_EU_SMALLCAP|-124.28861919328|-124.29117350499|-124.29117350499|-124.29117350499|-124.29117350499|-126.52551753335|-126.52551753335|-127.65613076216|-129.20681441631|-130.90201466179|-133.19113045374|-135.72347260228|-138.62052663952|-139.47907086274|-139.47907086274|-139.47907086274|-139.47907086274|-139.47907086274|-139.47907086274|-139.47907086274|-139.47907086274|-139.47907086274|-139.47907086274|-139.47907086274|-139.47907086274|-139.47907086274|-139.47907086274|122.13435824462|122.13435824462||122.13435824462|122.13435824462|122.13435824462|||115.36039821912|114.83932762466|97.031313451854|97.031313451854|97.031313451854|96.829239457544|94.132491422689|89.319433557763|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|-99.787003627162|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|89.785123403729|88.061246191861|-94.388058800682|-94.388058800682|-94.388058800682|-94.388058800682|-94.388058800682|-94.388058800682|-95.511727592663|-96.951922175306|-98.029914375829|-99.3054638932|-101.35607116199|-103.91230188449|-104.88310862736|-105.82012315542|-106.86477208211|-106.86477208211|-106.86477208211|-106.86477208211|-106.86477208211|-106.86477208211|-106.86477208211|-106.86477208211|-106.86477208211|-106.86477208211|-106.86477208211|94.127335396948|94.127335396948|94.127335396948|92.891479535835|91.914237230302|91.914237230302|91.914237230302|91.914237230302|91.914237230302|91.914237230302|91.914237230302|91.914237230302|91.382486574386|86.402762775658|84.666956350801|-91.780654684049|-91.780654684049|-91.780654684049|-91.780654684049|-91.780654684049|-91.780654684049|-91.780654684049|-91.780654684049|-92.517393923845|-95.108203100381|-95.108203100381|-96.485174789672|-96.485174789672|-96.485174789672|-96.485174789672|-96.485174789672|-96.485174789672|-96.485174789672|-96.485174789672|-96.485174789672|-96.485174789672|-100.28907970879|-102.59910154283||-102.59910154283|-102.59910154283|-102.59910154283|-102.59910154283|-102.59910154283|-102.59910154283|-102.59910154283|-102.59910154283|-102.59910154283|-102.59910154283|-102.6739992559|-104.87111011479||-106.04610143241|-106.04610143241|-106.04610143241|-106.23455943594|-108.60784593699|-110.45593628483|-111.81770774608|-114.11134499185|-117.51260681807|-119.17852670983|-119.17852670983|-122.23169414021||-123.56299264141|-132.08666120313|120.28703853|117.8689343279|117.81516320496|117.81516320496|117.81516320496|117.81516320496|116.86993168536|116.86993168536|116.86993168536|116.86993168536||116.86993168536|116.86993168536|116.86993168536|116.86993168536|116.86993168536|116.86993168536|116.86993168536|116.86993168536|116.86993168536|116.86993168536|116.86993168536|113.22460227179|113.22460227179|112.93844620571|||112.83716558732|112.77658807545|112.77658807545|112.77658807545|112.77658807545|112.77658807545|112.77658807545|112.77658807545|112.77658807545|112.77658807545|112.77658807545|112.77658807545|112.77658807545|112.77658807545|112.77658807545|112.77658807545|112.77658807545|106.8406541801|103.33961592521|86.572055104619|86.572055104619|86.572055104619|86.572055104619|86.572055104619|86.572055104619|86.572055104619|86.572055104619|86.572055104619|86.572055104619|86.572055104619|85.3967294199
06132|1156936|/equities/bw-energy-ltd|MSCI_EU_SMALLCAP|-29.200592337438|-29.336769433362|-29.665012053969|-29.665012053969|-29.665012053969|27.303707748029|27.303707748029|27.303707748029|27.303707748029|27.303707748029|27.303707748029|27.303707748029|27.303707748029|27.303707748029|27.303707748029|25.718008312222|-27.185236568482|-27.185236568482|26.277279789235|26.277279789235|26.277279789235|26.277279789235|26.277279789235|26.277279789235|26.266421670148|26.234912945638|26.163792691639|26.095881128765|26.070276501707||26.070276501707|26.070276501707|25.922529276799|||25.761143322996|25.648492941383|25.523325850703|25.384251305503|25.229724033058|25.091359888381|24.887621759117|-26.183198109004|-26.456330660022|-26.658124014964|-26.658124014964|-26.678202305242|-26.678202305242|-26.678202305242|-26.678202305242|-26.678202305242|-26.678202305242|-26.678202305242|-27.107513362876|-27.107513362876|-27.107513362876|-27.563903100746|-27.807114344457|-28.396794775701|-28.863105009636|-28.909004633781|-29.782227455639|27.082552533976|27.082552533976|27.082552533976|27.082552533976|27.082552533976|27.082552533976|27.082552533976|27.082552533976|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-28.560072364963|-29.205636384925|-29.841526123281|-29.841526123281|-30.079472855723|-30.099414432486|-30.671572248626|28.456193089615|28.456193089615|28.456193089615|28.456193089615|28.456193089615|28.456193089615|28.456193089615|28.456193089615|28.456193089615|28.456193089615|28.456193089615|28.456193089615|28.184658501027|27.691609385734|27.691609385734|27.691609385734|27.426788757383|27.04047858634|27.04047858634|26.573122465052|26.573122465052|26.042359311755|25.80817578388|25.376341203614|25.376341203614|25.376341203614|25.376341203614|25.376341203614|25.376341203614|25.376341203614|-27.8767955688|-27.8767955688|-27.8767955688|-27.8767955688|-27.8767955688|-27.8767955688|-27.8767955688|-27.8767955688|-27.8767955688|-28.315884473959|-28.6037605902|-28.909733628834|-29.29970481617|-29.594443935382|-29.594443935382|-29.594443935382|-29.594443935382|-29.649005364768|-29.649005364768|-29.737783908174|-29.895361092943|-29.895361092943|-29.895361092943|-29.895361092943|-29.895361092943|-29.895361092943|-29.895361092943|-29.895361092943|-29.895361092943|-29.895361092943|-29.895361092943||-29.895361092943|-29.958244248396|26.777796583737|26.777796583737|26.777796583737|26.777796583737|||26.777796583737|26.777796583737|26.777796583737|26.777796583737|26.777796583737|26.777796583737|26.777796583737|26.777796583737|26.777796583737|26.777796583737|26.777796583737||26.777796583737|26.777796583737|26.777796583737|26.777796583737|26.777796583737|26.777796583737|26.777796583737|26.777796583737|26.777796583737|26.777796583737|26.777796583737|26.777796583737|26.777796583737|26.041996988284||||25.419440285939|25.419440285939|24.674378307415|-28.57522907958|-28.57522907958|-28.57522907958|-28.57522907958|-28.57522907958|-28.57522907958|-28.57522907958|-28.57522907958|-28.57522907958|-28.57522907958|-28.714109488299|-28.714109488299|-28.97234383774|-29.088571904032|-29.088571904032|-29.409524570934|-30.001694082145|-30.001881995604|-30.195425791658|-30.5849167452|-31.264352969079|-32.052613977756|28.187805766311|28.187805766311|28.187805766311|28.187805766311|28.187805766311
06133|989923|/equities/selvaag-bolig?cid=989923|MSCI_EU_SMALLCAP||||||||||||||||31.343953395127||31.343953395127|||31.343953395127|31.343953395127|30.671061277654|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.598401970627|-33.171488091706|-33.171488091706|-33.171488091706|-33.171488091706||||-33.171488091706||-33.171488091706|||-33.171488091706|||||-34.901654028626|-35.779615587363||-35.811032147577||||-35.811032147577|-35.811032147577|-36.478924481262|-37.454358966471||-37.899288503463|-38.174207413787|38.30830768329|38.30830768329|38.30830768329|38.30830768329|38.153675966594||37.98741651148|37.829525671997|37.829525671997|37.566140398491|37.365155150613|||||37.033504197024|||35.387227055125||35.058369660186|35.058369660186|||35.058369660186|35.058369660186|35.058369660186|35.058369660186|35.058369660186|34.974340232198|34.974340232198|34.974340232198|34.974340232198|34.974340232198|34.974340232198|34.974340232198||34.974340232198|33.788382569439|33.788382569439|-35.302800269182|-35.302800269182|-35.302800269182|-35.302800269182|
06134|1155599|/equities/salcef-group|MSCI_EU_SMALLCAP|-24.836745773264|-24.836745773264|-24.836745773264|-24.836745773264|-24.836745773264|-24.836745773264|-25.074161885523|-25.187518482989|-25.187518482989|-25.187518482989|-25.187518482989|-25.187518482989|-25.187518482989|-25.187518482989|-25.187518482989|-25.187518482989|22.984568383014|22.984568383014|22.984568383014|22.984568383014|22.984568383014|22.984568383014|22.984568383014|22.984568383014|22.984568383014|22.984568383014|22.984568383014|22.984568383014|22.984568383014||22.984568383014|22.984568383014|22.984568383014|||22.984568383014|22.984568383014|22.984568383014|22.893963789185|22.462738433635|22.332905474877|22.332905474877|22.332905474877|22.332905474877|22.332905474877|22.332905474877|22.332905474877|22.332905474877|22.332905474877|22.332905474877|22.332905474877|22.332905474877|22.332905474877|22.190978024381|22.190978024381|22.190978024381|22.190978024381|22.190978024381|22.190978024381|22.190978024381|22.190978024381|21.9344208748|21.713244971397|21.488434533857|21.488434533857|21.488434533857|21.488434533857|21.488434533857|21.488434533857|21.488434533857|21.488434533857|21.488434533857|21.488434533857|21.488434533857|21.488434533857|21.488434533857|21.488434533857|21.488434533857|21.488434533857|-23.488517129794|-23.488517129794|-23.488517129794|-23.488517129794|-23.488517129794|-23.488517129794|-23.488517129794|-23.488517129794|-23.488517129794|-23.488517129794|-23.488517129794|-23.488517129794|-23.488517129794|-23.488517129794|-23.488517129794|-23.549713862255|-23.549713862255|-23.552460101263|-23.763844493381|-23.87927087518|-24.054745819529|-24.199480322453|-24.199480322453|-24.199480322453|-24.199480322453|-24.199480322453|-24.628061916912|-24.628061916912|-24.720076030701|22.978217259644|22.978217259644|22.978217259644|22.978217259644|22.978217259644|22.978217259644|22.978217259644|22.978217259644|22.978217259644|22.939228635386|22.939228635386|22.939228635386|22.939228635386|22.939228635386|22.939228635386|22.939228635386|22.939228635386|22.939228635386|22.939228635386|22.829698674497||22.432997933822|21.99222039271|21.946911907732|21.84779683057|21.84779683057|21.84779683057|21.84779683057|21.84779683057|21.84779683057|21.84779683057|21.84779683057|21.84779683057|21.84779683057|21.84779683057|21.84779683057|21.84779683057|21.84779683057|21.84779683057|21.84779683057|21.84779683057|21.84779683057|21.84779683057|21.84779683057|21.84779683057|21.84779683057|21.84779683057|21.84779683057|21.84779683057|21.84779683057|21.84779683057|21.580001418204|21.580001418204|21.580001418204|21.488259752072|21.488259752072|21.488259752072|21.488259752072|21.488259752072|21.488259752072|21.488259752072|21.488259752072|21.488259752072|21.488259752072|21.488259752072|21.488259752072|21.488259752072|20.942603497198|20.942603497198|20.722042524876|20.722042524876|20.721713450289|20.696588241779|20.696588241779|20.696588241779|20.696588241779|20.696588241779|20.696588241779|20.696588241779|20.696588241779|20.696588241779|20.696588241779|20.613379952009|20.613379952009|20.556532856155|20.38781377599|20.172585004606|20.172585004606|20.172585004606|19.956894313894|19.956894313894|19.955520194748|19.955520194748|19.955520194748|19.955520194748|19.955520194748||19.885210748047|19.885210748047|19.727967143931|19.727967143931|19.727967143931|19.727967143931|19.727967143931|19.727967143931|19.727967143931|19.727967143931|19.727967143931|19.727967143931|19.727967143931|19.727967143931|||19.727967143931|19.572742118745|19.520360357855|19.520360357855|19.480692089456|19.480692089456|19.17576841608|18.961964440515|18.958290059098|18.958290059098|18.370321969995|17.537025059604|17.340026737743|16.905586217833|-18.612583408559|-18.612583408559|-18.612583408559|-18.612583408559|-18.612583408559|-18.612583408559|-18.612583408559|-18.612583408559|-18.612583408559|-18.612583408559|-18.612583408559|-18.612583408559|-18.612583408559|-18.612583408559|-18.61650663906|-18.61650663906|-18.61650663906
06135|989877|/equities/norway-royal-s?cid=989877|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06136|1096189|/equities/toadman-interactive|MSCI_EU_SMALLCAP|-16.936196018299|-16.936196018299|-16.936196018299|-16.936196018299|-16.936196018299|-17.075773001866|-17.173081240341|-17.314534488966|-17.883926832731|-18.211030814444|-18.470488336535|-18.470488336535|-18.470488336535|-18.470488336535|-18.470488336535|-18.470488336535|-18.816787690908|-18.816787690908|-18.816787690908|-19.579764440093|-20.381960209247|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782||-20.387426474782|-20.387426474782|-20.387426474782|||-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.387426474782|-20.736028992569|-21.032254470096|18.432870997171|18.432870997171|18.432870997171|18.432870997171|18.432870997171|18.432870997171|18.432870997171|18.432870997171|18.432870997171|18.432870997171|18.432870997171|18.432870997171|18.432870997171|17.834856392255|-20.545365717697|-20.545365717697|-20.545365717697|-20.545365717697|-20.545365717697|-20.545365717697|-20.545365717697|-20.545365717697|-20.545365717697|-20.545365717697|-20.545365717697|-20.545365717697|-20.917073358748|-21.268969974753|18.503376015326|18.503376015326|18.503376015326|18.503376015326|18.503376015326|18.503376015326|18.503376015326|18.503376015326|18.503376015326|18.503376015326|18.503376015326|18.503376015326|18.503376015326|18.503376015326|18.503376015326|18.503376015326|18.503376015326|18.503376015326|18.503376015326|18.106528821146|17.057254754344|-22.703050548457|-22.813389282119|-25.002655855695|-25.113958187163|-25.113958187163|-25.113958187163|-25.113958187163|-25.113958187163|-25.113958187163|-25.113958187163|-25.113958187163|-25.113958187163|-25.113958187163|-25.113958187163|-25.113958187163|-25.113958187163|-25.113958187163|-25.113958187163|-25.113958187163|-25.113958187163|-25.113958187163|-25.626620313922|-25.726801683947|-26.477001298847|-27.721667834324|-28.486936546896|-28.486936546896|-29.178272389382|-29.178272389382|-29.178272389382|-29.284191289445|-29.301879210494|-29.513199059193|-29.881333050932|27.012335135987|27.012335135987|27.012335135987|-28.965899270132|-28.965899270132|-28.965899270132|-28.965899270132|-28.965899270132|-28.965899270132|-28.965899270132|-28.965899270132|-28.965899270132|-28.965899270132|-28.965899270132|-29.217665347076|-29.259080552404|-29.259080552404|-29.259080552404|-29.259080552404|-29.259080552404|-29.957311046725|-30.324791471832|-30.833101317477|-30.903445505645|-31.184384213053|-32.171239975334|-32.171239975334|-32.171239975334||-32.795822597478|28.78893537073|28.78893537073|28.78893537073|28.78893537073|28.78893537073|27.398819070708|26.743809577468|26.743809577468|26.743809577468|26.743809577468|26.743809577468||26.743809577468|26.743809577468|26.743809577468|26.743809577468|26.743809577468|26.352124071058|26.352124071058|26.352124071058|26.352124071058|26.352124071058|-29.874982510728|-29.874982510728||-29.874982510728|-29.874982510728|-29.874982510728|-29.874982510728|-29.874982510728|-29.874982510728|-29.874982510728|-29.971926838672|-29.971926838672|-29.971926838672|-29.971926838672|-29.971926838672||-29.971926838672|-29.971926838672|-29.971926838672|-29.971926838672|-29.971926838672|-29.971926838672|-29.971926838672|-29.971926838672|-29.971926838672|-29.971926838672|-29.971926838672|-29.971926838672|-29.971926838672|-29.971926838672|||-29.971926838672|-29.971926838672|-29.971926838672|-29.971926838672|-29.971926838672|-29.971926838672|-29.971926838672|-29.971926838672|-30.825475011177|-31.19830458463|-31.452560984434|-31.81062389672|27.874397186163|27.874397186163|27.874397186163|27.874397186163|27.874397186163|27.874397186163|27.874397186163|27.874397186163|27.874397186163|27.874397186163|27.874397186163|27.874397186163|27.874397186163|27.874397186163|27.874397186163|27.673773769674|-34.773492364102|-34.773492364102|-34.773492364102
06137|989926|/equities/scandi-standard-publ-ab?cid=989926|MSCI_EU_SMALLCAP|-65.139591204511|-65.139591204511|-65.139591204511|63.597063037285|63.597063037285|63.597063037285|63.230067752609|62.011190969425||60.756876396556|60.587600310002||59.928095852882|59.928095852882|59.928095852882|59.928095852882|59.928095852882|59.928095852882|59.928095852882|59.415550204891|59.415550204891|58.928386446257|58.825987229104||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-51.493348879555|-52.314831834081|-52.595262963317|-52.595262963317||-52.595262963317|-52.595262963317|-52.636400918985|-53.990446016551|-54.14931735551||-54.14931735551|-54.993685611483|-56.259650425112|54.369478379862|54.369478379862|54.369478379862||53.474178509971|53.474178509971|53.474178509971|52.275532434335|52.275532434335|51.244624766944|||51.244624766944|51.244624766944|51.064353330192|-53.858789544614||-53.858789544614|-53.858789544614|-53.858789544614|-53.858789544614|52.036296300884||52.036296300884|52.036296300884|51.421556081217|51.421556081217|51.421556081217|51.421556081217|51.421556081217|50.557284237986|||50.53031463319|50.000350524915||-52.137717595696|-52.137717595696|-52.137717595696|-52.137717595696||-52.150885317796||-52.150885317796|-52.604870820569|-54.047063786952|-54.047063786952||-54.385623886816||-55.695139728908|52.985906504176|52.985906504176|52.985906504176|52.985906504176|52.970451671306|52.353278617532|52.336977937123|51.449420057293|51.246577459967||-53.723420895665|-53.723420895665|-53.723420895665
06138|1167500|/equities/implantica-ag-drc-st|MSCI_EU_SMALLCAP|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.358959525403|24.334955791165|23.764455503369|23.764455503369|23.764455503369|23.764455503369|23.764455503369|23.764455503369|22.674394389154|20.943080667803|20.943080667803||20.684049387711|20.684049387711|18.510054875235|||17.264504857438|16.845005507356|16.551987588898|16.551987588898|16.551987588898|16.551987588898|16.551987588898|16.551987588898|16.551987588898|16.551987588898|16.551987588898|16.551987588898|16.551987588898|15.808508880733|-19.247952088866|-19.247952088866|-19.247952088866|-19.247952088866|-19.247952088866|-19.247952088866|-19.247952088866|-19.247952088866|-19.247952088866|-19.247952088866|-19.247952088866|-19.247952088866|-19.247952088866|-19.247952088866|-19.247952088866|-19.247952088866|-19.247952088866|-19.311421935394|-19.311421935394|-19.686024419284|-20.191972751707|-20.191972751707|-20.191972751707|-20.191972751707|-20.191972751707|-20.191972751707|-20.191972751707|-20.191972751707|-20.191972751707|-20.191972751707|-20.788858223061|-21.18873108769|-21.829701729886|-22.240779263303|-22.320866221107|-22.758739703139|-22.880821909331|-23.439802926804|-23.846162391496|-23.846162391496|-23.846162391496|-24.180180735933|-24.291384165848|-24.291384165848|-24.291384165848|-24.291384165848|-24.291384165848|-24.291384165848|-24.291384165848|-24.291384165848|-24.291384165848|-24.57049871445|-24.57049871445|-24.57049871445|-24.57049871445|-25.175553809275|-26.517281544065|-26.547706562764|-26.547706562764|22.226525946338|22.226525946338|22.204252962166|22.204252962166|22.204252962166|21.707503693958|21.57500488853|21.513894108662|21.395263855435|21.395263855435|21.395263855435|21.395263855435|20.97331036886|20.97331036886|20.97331036886|20.97331036886|20.97331036886|20.97331036886|20.97331036886|20.97331036886|20.97331036886|20.97331036886|19.350901490676|17.485248214212|17.485248214212|17.400989796702|17.400989796702|17.400989796702|17.400989796702|17.400989796702|17.096284282372|17.096284282372|17.096284282372|17.096284282372|17.096284282372|16.873648524467|16.601831197942|16.032644286715|16.032644286715|16.032644286715|16.032644286715|16.032644286715|16.032644286715|16.032644286715|16.032644286715|16.032644286715|16.032644286715|16.032644286715|16.032644286715|16.032644286715|16.032644286715|16.032644286715|16.032644286715|16.032644286715|16.032644286715|16.032644286715|16.032644286715||16.032644286715|16.032644286715|16.032644286715|16.032644286715|16.032644286715|16.032644286715|16.032644286715|16.032644286715|16.019050084841|15.363943377349|-19.293030285865|-19.293030285865||-19.293030285865|-19.293030285865|-19.293030285865|-19.293030285865|-19.293030285865|-19.293030285865|-19.293030285865|-19.30892353591|-19.399914482531|-19.736571659972|-20.121746555886|-20.917496274932||-21.306784975951|-21.306784975951|-21.821982980244|-21.99445141869|-21.99445141869|-21.99445141869|-21.99445141869|-21.99445141869|-21.99445141869|-21.99445141869|-21.99445141869|-21.99445141869||-21.99445141869|-21.99445141869|-21.99445141869|-22.033149272782|-22.033149272782|-22.503500230426|-23.101357468992|-23.101357468992|-23.220953739384|-23.624392602951|-24.140991526743|-24.814990394536|-25.0861006503|-25.481779178502|||-25.815777618358|-25.815777618358|-26.05486003617|-26.05486003617|-26.05486003617|-26.05486003617|-26.05486003617|-26.05486003617|-26.288733500679|-26.865260250524|-27.655843663167|-28.698159986018|-28.794950703631|-28.794950703631|-30.147167342515|-30.671852581601|-31.143725175439|-31.743027336927|-32.136697274151|-33.385219023959|-33.744688376603|-34.619097242552|-35.598997656722|-35.779213138595|-35.779213138595|-35.779213138595|-36.129682112816|-37.624646029079|-38.321831421944|-38.868700562686|-39.793001769616
06139|1170369|/equities/desenio-group-ab|MSCI_EU_SMALLCAP|-0.50880153194585|-0.50880153194585|-0.50880153194585|-0.50880153194585|-0.50880153194585|-0.50880153194585|-0.50880153194585|-0.50880153194585|-0.52844615960031|-0.53698620101587|-0.53698620101587|-0.53698620101587|-0.53698620101587|-0.53698620101587|-0.55067911634595|-0.56580137169841|-0.56580137169841|-0.58714040789872|-0.59671156576243|-0.62974156204483|-0.62974156204483|-0.62974156204483|-0.62974156204483|-0.62974156204483|-0.62974156204483|-0.62974156204483|-0.62974156204483|-0.62974156204483|-0.62974156204483||-0.62974156204483|-0.63055948590623|-0.63055948590623|||-0.63055948590623|-0.63055948590623|-0.63430313403368|-0.63430313403368|-0.63430313403368|-0.65492023558202|-0.65492023558202|-0.65492023558202|-0.65492023558202|-0.65492023558202|-0.65492023558202|-0.65492023558202|-0.65492023558202|-0.65492023558202|0.46139874436671|0.46139874436671|0.46139874436671|0.46139874436671|0.46139874436671|0.46139874436671|0.46139874436671|0.46139874436671|0.46139874436671|0.46139874436671|0.46139874436671|0.46139874436671|0.46139874436671|0.46139874436671|0.46139874436671|0.4355541465262|-0.72002114164688|-0.72002114164688|-0.72002114164688|-0.72002114164688|-0.72002114164688|-0.72002114164688|-0.72002114164688|-0.72002114164688|-0.7775674009132|-0.7775674009132|-0.7775674009132|-0.94790824682709|-0.95256961075423|-0.95256961075423|-0.95256961075423|-0.95256961075423|-0.95256961075423|-0.95256961075423|-0.95256961075423|-0.97377449986699|-0.97377449986699|-0.97377449986699|-0.97630501254138|-0.98528337328232|-0.98809671032326|-0.98809671032326|-1.0112185933844|-1.0447984148678|-1.0485993336541|-1.0485993336541|-1.0485993336541|-1.0485993336541|-1.0485993336541|-1.0485993336541|-1.0485993336541|-1.0485993336541|-1.0485993336541|-1.0590176661936|-1.0590176661936|-1.1164085191849|-1.1165166876644|-1.1165166876644|-1.1441852077213|-1.189483554757|-1.2393150612119|-1.2853334328279|-1.2853334328279|-1.30670221868|-1.30670221868|-1.30670221868|-1.3681691468076|-1.4401879443411|-1.467653289292|-1.4837258820774|-1.4849331480782|-1.4849331480782|-1.5015516918766|1.1364858776255|1.1364858776255|1.1364858776255|1.1364858776255|1.1364858776255|1.1364858776255|1.1253176430777|1.0707809450427|1.0707809450427|1.0707809450427|1.0707809450427|1.0232134199376|1.0232134199376|1.0232134199376|1.0232134199376|1.0232134199376|0.99490381349402|0.93700423361281|0.86067135600491|0.84585710000378|0.81806795277759|-1.1095159643234|-1.1095159643234|-1.1095159643234|-1.1095159643234|-1.1095159643234|-1.1095159643234|-1.1095159643234|-1.1095159643234|-1.1095159643234|-1.1095159643234|-1.1095159643234|-1.1095159643234|-1.1095159643234|-1.1095159643234|-1.1095159643234|-1.1095159643234|-1.1677955282332|-1.1770505919061|-1.1883339963579|-1.2335728220763|-1.2335728220763|-1.2489142509105||-1.2809989947599|-1.2809989947599|-1.3195049557325|-1.3195049557325|-1.3339319976313|-1.3339319976313|-1.3442577755168|-1.3488419227815|-1.3521577509484|-1.408175233585|-1.4217588717485|-1.4217588717485||-1.4217588717485|-1.4217588717485|-1.4217588717485|-1.4217588717485|-1.439065363092|-1.4425170245908|-1.449018968823|-1.5133544622554|-1.5365048976622|-1.550560981243|-1.5706232987169|-1.6091033347191||-1.6091033347191|-1.6091033347191|-1.6413104715977|-1.6413104715977|-1.6413104715977|-1.6413104715977|-1.6413104715977|-1.6413104715977|-1.6413104715977|-1.6413104715977|-1.6413104715977|-1.6413104715977||-1.6413104715977|-1.6413104715977|-1.6413104715977|-1.6413104715977|-1.6413104715977|-1.6413104715977|-1.6413104715977|-1.6413104715977|-1.6413104715977|-1.6413104715977|-1.6413104715977|-1.6413104715977|-1.6716782718934|-1.6976424753708|||-1.7362694740342|-1.7630771398596|-1.7855301963016|-1.7855917936285|-1.7855917936285|-1.7855917936285|-1.7855917936285|-1.8024353192602|-1.8548169849487|-1.9327411053547|-1.9925456971999|-2.0358285275959|-2.1568094986305|-2.2322327845213|-2.2588320012559|-2.2588320012559|-2.2588320012559|-2.2588320012559|-2.2588320012559|-2.3336466943412|-2.3977741373015|-2.4461378270202|-2.4833754757834|-2.5694728272704|-2.6402684441357|-2.6402684441357|-2.6402684441357|-2.7111872557301|-2.7412081298451|-2.7853423685079|-2.7918249070915
06140|1161256|/equities/exasol-ag|MSCI_EU_SMALLCAP|-3.668899587156|-3.668899587156|-3.668899587156|-3.668899587156|-3.668899587156|-3.668899587156|-3.668899587156|-3.668899587156|-3.668899587156|-3.7037775023797|3.1805557081758|3.1805557081758|3.1805557081758|3.1215502521211|3.1215502521211|3.1161669118331|3.0474077047161|2.9864291425168|2.9864291425168|2.933254691806|2.833616332706|2.7631847775603|2.7449275428084|2.725367082555|2.725367082555|2.725367082555|2.725367082555|2.725367082555|2.6838300901279||2.6838300901279|2.6838300901279|2.6403569275276|||2.6403569275276|2.6403569275276|2.5713297724092|2.5713297724092|2.5713297724092|2.4286996920202|2.4126617722458|2.4126617722458|2.4126617722458|2.4126617722458|2.4126617722458|2.4126617722458|2.4126617722458|2.4126617722458|2.4126617722458|2.2724019612147|2.2060021521067|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.6534421589157|-2.7040026190572|-2.7040026190572|-2.7266697224305|-2.9298519893201|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.517700252474|2.5133230564537|2.5133230564537|2.5133230564537|2.5133230564537|2.5133230564537|2.5133230564537|2.5133230564537|2.5133230564537|2.5133230564537|2.5133230564537|2.5133230564537|2.5133230564537|2.5133230564537|2.4475811849636|2.438952258231|2.438952258231|-3.0699776580455|-3.0699776580455|-3.0699776580455|-3.0699776580455|-3.0699776580455|-3.0699776580455|-3.0699776580455|-3.1408084951641|-3.1445094438396|-3.2046721933313|-3.2046721933313|-3.2301912438017|-3.2576553426534|-3.2576553426534|-3.2576553426534|-3.2576553426534|-3.2851301709259|-3.2851301709259|-3.3276445776715|-3.4634940392987|-3.4686502468629|-3.4686502468629|-3.4686502468629|-3.4686502468629|-3.4686502468629|-3.4686502468629|-3.4686502468629|-3.4686502468629|-3.4686502468629|-3.4686502468629|-3.4686502468629|-3.4686502468629|-3.4686502468629|-3.4686502468629|-3.4686502468629|-3.4686502468629|-3.4686502468629|-3.4686502468629|-3.4686502468629|-3.4686502468629|-3.4686502468629|-3.4686502468629|-3.4686502468629|-3.5204447786061|-3.5966829500434|-3.5966829500434|-3.5966829500434|-3.5966829500434|-3.5966829500434|-3.5966829500434|-3.5966829500434|-3.5966829500434|-3.5966829500434|-3.5966829500434|-3.5966829500434|-3.5966829500434|-3.5966829500434|-3.5966829500434|-3.5966829500434|-3.5966829500434|-3.5966829500434|-3.5966829500434|-3.5966829500434|-3.5966829500434|-3.5966829500434|-3.5966829500434|-3.5966829500434|-3.5966829500434|-3.5966829500434|-3.6832587809295|-3.7216763994132|-3.7308381263106|-3.7308381263106|-3.7308381263106|-3.7308381263106|-3.7308381263106|-3.7308381263106|-3.7898200688196|-3.886466880356|-3.9285741864694|-3.9988912604327|-3.9988912604327|-3.9988912604327|-4.0390458263815|-4.0522730922104||-4.0831149624455|-4.0831149624455|-4.0915166588478|-4.1191850869582|-4.1499198519062|-4.1499198519062|-4.1525018581535|-4.1525018581535|-4.1525018581535|-4.1525018581535|-4.1525018581535|-4.1525018581535|-4.1525018581535|-4.1525018581535|||-4.1525018581535|-4.1525018581535|-4.1525018581535|-4.1525018581535|-4.1525018581535|-4.1525018581535|-4.1525018581535|-4.171668715917|-4.2476873084824|-4.311874818462|-4.4029164310494|-4.4332919528208|-4.4332919528208|-4.4697688740847|-4.4762193033722|-4.4762193033722|-4.4762193033722|-4.5030793669816|-4.5030793669816|3.8672017123833|3.8672017123833|3.8672017123833|3.8672017123833|3.8672017123833|3.8672017123833|3.8672017123833|3.8672017123833|3.8672017123833|3.8672017123833|3.8672017123833|3.8672017123833
06141|32191|/equities/fersa-energias-renovables-sa|MSCI_EU_SMALLCAP|-1.3572921344451|-1.3572921344451|-1.3572921344451|-1.3572921344451|-1.3572921344451|-1.3572921344451|-1.3572921344451|-1.3572921344451|-1.3572921344451|-1.3572921344451|-1.3572921344451|-1.3572921344451|-1.3572921344451|-1.3572921344451|-1.3572921344451|-1.3572921344451|-1.3572921344451|-1.3657690163908|1.2454952604898|1.2454952604898|1.2454952604898|1.2404391575002|1.2357396888319|1.2357396888319|1.2344586709113|1.2344586709113|1.2344586709113|1.2344586709113|1.2344586709113||1.2297078345962|1.2297078345962|1.2297078345962|||1.2297078345962|1.2297078345962|1.2297078345962|1.2297078345962|1.2297078345962|1.2297078345962|1.2297078345962|1.2297078345962|1.2297078345962|1.2297078345962|1.2297078345962|1.2113420140686|1.1794911172591|1.1776927293331|1.1776927293331|1.1741030614675|1.1731442854619|1.1731442854619|1.1731442854619|1.1731442854619|1.1731442854619|1.1731442854619|1.1731442854619|1.1731442854619|1.1693825242493|1.1465361513002|1.1131927880367|1.1131927880367|1.0748059171611|-1.2008684366002|-1.2008684366002|-1.2008684366002|-1.2008684366002|-1.2008684366002|-1.2008684366002|-1.2008684366002|-1.2008684366002|-1.2008684366002|-1.2058537965631|-1.2146153257528|-1.2216979343998|-1.2216979343998|-1.2275266496226|-1.2275266496226|-1.2275266496226|-1.2651406822254|-1.2889294980934|-1.2889294980934|-1.2889294980934|-1.2889294980934|-1.2889294980934|-1.2889294980934|-1.2889294980934|-1.2889294980934|-1.2889294980934|-1.2889294980934|-1.2936994564722|-1.3063326557687|-1.3163163781093|-1.3163163781093|-1.3163163781093|-1.3163163781093|-1.3163163781093|-1.3307959768426|-1.3398843643016|1.2680056408623|1.2680056408623|1.2680056408623|1.2680056408623|1.2680056408623|1.2680056408623|1.2680056408623|1.2680056408623|1.2680056408623|1.2680056408623|1.2680056408623|1.2680056408623|1.2680056408623|1.2680056408623|1.2680056408623|1.2680056408623|1.2680056408623|1.2680056408623|1.2680056408623|1.2680056408623|1.2680056408623|1.2680056408623|1.2680056408623|1.2680056408623|1.2680056408623|1.2680056408623|1.2680056408623|1.2680056408623|1.2550062488163|1.239229163709|1.2049212557107|1.1909125427438|1.1866967087254|1.1866967087254|1.1866967087254|1.1866967087254|1.1866967087254|1.1866967087254|1.1866967087254|1.1866967087254|1.1866967087254|1.1866967087254|1.1866967087254|1.1866967087254|1.1866967087254|1.1866967087254|1.1866967087254|1.1866967087254|1.1866967087254|1.1866967087254|1.1866967087254|1.1826408592903|1.1826408592903|1.1826408592903|1.1826408592903|1.1826408592903|1.1826408592903|1.1826408592903|1.1826408592903|1.1826408592903|1.1826408592903|1.1826408592903|1.1826408592903|1.1826408592903|1.1826408592903|1.1826408592903|1.1826408592903|1.1826408592903|1.1826408592903|1.1826408592903|1.1619342728945|1.1563379211076|1.1563379211076|1.1563379211076|1.1563379211076|1.1366634196269|1.1366634196269|1.1366634196269|1.1366634196269|1.1366634196269|1.1366634196269|1.1366634196269|1.1366634196269|1.1366634196269|1.1366634196269|1.1366634196269|1.1366634196269|1.1366634196269|1.1366634196269|1.1366634196269|1.1366634196269|1.1366634196269|1.1366634196269|1.1366634196269|1.1366634196269|1.1059593035366|1.0978437147302|1.0351596829806|-1.1724502617552|-1.1724502617552|-1.1724502617552|-1.1724502617552|-1.1851670073618|-1.2198521348226||-1.2237246668325|-1.2315829965788|-1.2322033415589|-1.2465458524349|-1.2465458524349|-1.2465458524349|-1.2465458524349|-1.2559790115713|-1.2559790115713|-1.2559790115713|-1.2559790115713|-1.2559790115713|-1.2559790115713|-1.2559790115713|||-1.2559790115713|-1.2559790115713|-1.2559790115713|-1.2559790115713|-1.2559790115713|-1.2559790115713|-1.2559790115713|-1.2761866046076|-1.2761866046076|-1.2761866046076|-1.291429560834|-1.3039772968092|-1.3168917362826|-1.3168917362826|-1.3580464130128|-1.390995966669|-1.4163579159571|1.2184263507132|1.2184263507132|1.2184263507132|1.2184263507132|1.2184263507132|1.2184263507132|1.2184263507132|1.2184263507132|1.2184263507132|1.2184263507132|1.2184263507132|1.2184263507132|1.2184263507132|1.2184263507132
06142|14073|/equities/silence-therapeutics|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06143|996543|/equities/oncopeptides-ab|MSCI_EU_SMALLCAP|-7.4461094124791|-7.5603052985916|-7.5603052985916|-7.5603052985916|-7.5603052985916|-7.5603052985916|-7.5603052985916|-7.5603052985916|-7.5603052985916|-7.5944501969824|-7.6682779892297|-7.6726424808868|-7.6840470229661|-7.7201907156382|-7.7201907156382|-7.7201907156382|-7.7201907156382|-7.7201907156382|-7.7201907156382|-7.8214344181919|-8.0378158797053|-8.1943509566814|7.219865020048|7.219865020048|7.219865020048|7.219865020048|7.219865020048|7.219865020048|7.219865020048||7.219865020048|7.219865020048|7.219865020048|||7.219865020048|7.219865020048|7.219865020048|7.219865020048|7.219865020048|7.219865020048|7.219865020048|7.219865020048|7.219865020048|7.219865020048|7.219865020048|7.1879617195784|6.9776238844858|6.9585768828563|6.9585768828563|6.9585768828563|6.9585768828563|6.9585768828563|6.9585768828563|6.9585768828563|6.9213043888179|6.9213043888179|6.9213043888179|6.9213043888179|6.4180050116742|-8.1964580564454|-8.1964580564454|-8.1964580564454|-8.1964580564454|-8.1964580564454|-8.1964580564454|-8.1964580564454|-8.1964580564454|-8.4047455636076|-8.4047455636076|-8.4047455636076|-8.4047455636076|-8.4047455636076|-8.4047455636076|-8.4047455636076|-8.4047455636076|-8.4047455636076|-8.4047455636076|-8.4047455636076|-8.4047455636076|-8.4047455636076|7.0503353676344|7.0503353676344|7.0503353676344|7.0503353676344|7.0503353676344|7.0503353676344|7.0503353676344|7.0503353676344|7.0503353676344|7.0503353676344|7.0503353676344|7.0503353676344|7.0503353676344|7.0503353676344|7.0503353676344|7.0503353676344|7.0503353676344|7.0503353676344|7.0503353676344|7.0503353676344|7.0503353676344|7.0503353676344|7.0503353676344|7.0503353676344|7.0503353676344|7.0503353676344|6.7524541859471|6.7524541859471|6.7524541859471|6.3851713874432|6.3533719324885|6.3533719324885|6.2929959457186|6.2929959457186|6.2929959457186|6.1795261472705|-7.9099655999727|-7.9099655999727|-7.9099655999727|-7.9099655999727|-7.9099655999727|-7.9099655999727|-7.9099655999727|-7.9277396349981|-8.1288217602918|-8.1865795253327|-8.4677552248163|-8.6865057972982|-8.9633397557023|7.7926108994346|7.7926108994346|7.7926108994346|7.7926108994346|7.7926108994346|7.7926108994346|7.7926108994346|7.7926108994346|7.7926108994346|7.7926108994346|7.7926108994346|7.7926108994346|7.7926108994346|7.7926108994346|7.7926108994346|7.7926108994346|7.7926108994346|7.7926108994346|7.7926108994346|7.7926108994346|7.7926108994346|7.7733583305738|7.7733583305738|7.7733583305738|7.7733583305738|7.7733583305738|7.7733583305738|7.7733583305738|7.7733583305738|7.7733583305738|7.7733583305738|7.7733583305738|7.7733583305738|7.7733583305738|7.7733583305738||7.7733583305738|7.7733583305738|7.7733583305738|7.5287309591927|-9.3823874305729|-9.3823874305729|-9.3823874305729|-9.3823874305729|-9.3823874305729|-9.3823874305729|-9.3823874305729|-9.3823874305729||-9.4295923182017|-9.4295923182017|-9.4295923182017|-9.5504926019954|-9.5504926019954|-9.5504926019954|-9.5504926019954|-9.5504926019954|-9.5504926019954|-9.5504926019954|-9.5504926019954|-9.5504926019954||-9.5504926019954|-9.7929920944955|-9.9754353930979|-10.005483540167|-10.122759669213|-10.215288366641|-10.307654210556|-10.699281927202|-10.883757984476|-11.853731168461|9.6774616845444|9.6774616845444||9.5494018272112|9.5001462754006|9.5001462754006|9.5001462754006|9.5001462754006|9.5001462754006|9.5001462754006|9.4771895086481|9.4771895086481|9.4771895086481|9.4704884595025|9.2404127698195|9.2404127698195|9.2404127698195|||9.2404127698195|9.1706995794894|9.1706995794894|9.1706995794894|9.1706995794894|9.1706995794894|8.6981787472744|-11.287923218517|-11.287923218517|-11.287923218517|-11.287923218517|-11.287923218517|-11.287923218517|-11.287923218517|-11.353772630545|-11.353772630545|-11.353772630545|-11.353772630545|-11.353772630545|-11.353772630545|-11.353772630545|-11.353772630545|-11.353772630545|-11.353772630545|-11.353772630545|-11.353772630545|-11.35945366029|-11.35945366029|-11.578337066748|-11.613930085609|-11.697477821188
06144|101072|/equities/sjec-corporati|CHINA_A50||-7.6528337903512|-7.6528337903512|-7.6528337903512|-7.6528337903512|-7.9864820051737|-7.9949799697208|-8.0438669170062|-8.2806331070573|-8.2806331070573|-8.2806331070573|-8.2806331070573|-8.2806331070573|-8.2806331070573|-8.2806331070573|-8.3572630598112|-8.3572630598112|-8.4247367861055|-8.468596458676|-8.6234406367966|-8.7794656255374|-8.7794656255374|-8.7794656255374|-8.9377398997026|-9.0330438911338|-9.2794934709226|-9.3618694035161|-9.3618694035161|-9.3618694035161||-9.3618694035161|-9.3618694035161|-9.3618694035161|-9.3618694035161|-9.3618694035161|-9.3618694035161|-9.4492998352701|-9.7131105254154|8.5350246172713|8.5350246172713|8.5350246172713|8.5350246172713|8.5350246172713|8.5350246172713|8.4348456395466|8.4348456395466|-9.3987406617336|-9.3987406617336|-9.3987406617336|-9.3987406617336|-9.3987406617336|-9.3987406617336|-9.5597114966901|8.8941484077314|8.8941484077314|8.8941484077314|8.8941484077314|8.8941484077314|8.8941484077314|8.8941484077314|8.8941484077314|8.8941484077314|8.8941484077314|8.8162755020834|-9.6254829850176|-9.6254829850176|-9.6254829850176|-9.6254829850176|-9.6254829850176|-9.6254829850176|-9.6254829850176|-9.6254829850176|-9.6254829850176|-9.6254829850176|-9.6254829850176|-9.6254829850176|-9.6254829850176|-9.6254829850176|-9.6254829850176|-9.6394254329446|-9.9115839139889|-10.054856670279|-10.054856670279|-10.223174294254|-10.354082858586|-10.553980496221|-10.645322309714|-10.645322309714|-10.645322309714|-10.645322309714|||||||-10.645322309714|-10.645322309714|-10.645322309714|-10.645322309714|-10.645322309714|-10.645322309714|-10.722024267229|-10.838360063801|-11.045400081486|-11.192666939465|-11.312963516147|-11.553292838104|-11.668579417773|-11.668579417773|-11.668579417773|-11.668579417773|-11.668579417773|-11.668579417773|-11.668579417773|-11.668579417773|-11.668579417773|-11.668579417773|-11.668579417773|-11.668579417773|-11.668579417773|-12.092866083326|-12.173184814654|-12.250760809804|-12.295290064177|-12.377580282817|-12.377580282817|-12.480644673915|-12.622647797143|-12.622647797143|-12.671275389498|-12.740862012247|-12.825402286693|-12.862023930845|-12.862023930845|-12.862023930845|-12.862023930845|-12.862023930845|-12.862023930845|-12.862023930845|-12.862023930845|-12.89058230221|-12.939806281053|-12.939806281053|-12.939806281053|-12.939806281053|-13.182562362842|-13.439960829242|-13.439960829242|-13.439960829242|-13.439960829242|-13.439960829242|-13.62773414875|-13.968037777751|-13.990042454236|-14.155047158657|-14.44005227559|-14.497279914145|-14.595311465004|-14.645345756454|-14.845383985222|-15.112093403804|-15.370103627297|12.950206622836|12.950206622836|||12.950206622836|12.950206622836|-15.810987946248|-15.810987946248|-15.810987946248|-15.810987946248|-15.810987946248|-15.810987946248|-15.810987946248|-15.810987946248|-15.810987946248|-15.810987946248|-15.810987946248|-15.810987946248|-15.810987946248|-15.810987946248|-15.810987946248|-15.810987946248|-15.97066392042|-15.97066392042|-16.194626586722|-16.564585068807|-17.095650146388|-17.339917640005|-17.339917640005|-17.339917640005|-18.111020066246|-18.66249394356|-18.66249394356|-19.172215620001|-19.421571402502|-19.421571402502|-19.421571402502|-19.50007990196|-19.542866212291||||-19.811378348864|-19.811378348864|-19.811378348864|-19.811378348864|-19.811378348864|-19.811378348864|-19.811378348864|-19.811378348864|-19.811378348864|-19.811378348864|-19.811378348864|-20.181513200949|-20.181513200949|-20.181513200949|16.204844362|16.204844362|16.204844362||16.204844362|14.268160058899|14.199833235928|14.199833235928|14.199833235928|14.199833235928|14.199833235928|13.029814916395|12.186461083914|11.811623644857|11.286263972187|11.286263972187|10.214181879786|10.008034113213|10.008034113213|10.008034113213|9.6372090597246|9.6372090597246|9.6372090597246|9.6372090597246|9.6372090597246|9.6372090597246|9.6372090597246|9.6372090597246|9.6372090597246|9.6372090597246|9.6372090597246|9.6372090597246|9.6372090597246
06145|101076|/equities/agri-bank-of-c|CHINA_A50||3.8405316492763|3.8405316492763|3.8405316492763|3.7622573531167|3.7252859049921|3.703095442044|3.6970650273085|3.6970650273085|3.6970650273085|3.6334057072269|3.5948952016419|3.5861527030815|3.5861527030815|3.5861527030815|3.5861527030815|3.5861527030815|3.5861527030815|3.5861527030815|3.5861527030815|3.5861527030815|3.5861527030815|3.5861527030815|3.5861527030815|3.5861527030815|3.5861527030815|3.5779474383316|3.5366082860057|3.529032663981||3.529032663981|3.529032663981|3.529032663981|-3.6765394243379|-3.6765394243379|-3.6765394243379|-3.6765394243379|-3.6765394243379|-3.6765394243379|-3.6765394243379|-3.6765394243379|-3.6765394243379|-3.6765394243379|-3.6765394243379|-3.6765394243379|-3.6765394243379|-3.6765394243379|-3.7017104661884|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5425108984072|3.5289009892233|3.5226213119985|3.5226213119985|3.5226213119985|3.4686279170349|3.4686279170349|3.4686279170349|||||||3.4686279170349|3.4686279170349|3.4686279170349|3.4501422105713|3.4306693443157|3.4306693443157|3.4140770577168|-3.5595212338888|-3.5595212338888|-3.5595212338888|-3.5595212338888|-3.5595212338888|-3.5595212338888|-3.5661347043209|-3.5834829952642|-3.5966477688071|-3.6073864097856|-3.6156748195374|-3.6156748195374|-3.6156748195374|-3.6156748195374|-3.6156748195374|-3.6156748195374|-3.6156748195374|-3.6156748195374|-3.6156748195374|-3.6156748195374|-3.6156748195374|-3.6156748195374|-3.6156748195374|-3.6156748195374|-3.6156748195374|-3.6156748195374|-3.6156748195374|3.4265059246699|3.4265059246699|3.4265059246699|3.4265059246699|3.4265059246699|3.4265059246699|3.4265059246699|3.4265059246699|3.4265059246699|3.4265059246699|3.3705621311047|-3.5922830888506|-3.5922830888506|-3.5922830888506|-3.5922830888506|-3.6028436467149|-3.6028436467149|-3.6028436467149|-3.6431596328923|-3.7162722066769|-3.7162722066769|-3.7162722066769|-3.7162722066769|-3.7162722066769|-3.7225246910397|-3.7316941159902|-3.7324554413558|-3.7324554413558|-3.7324554413558|-3.7324554413558|-3.7324554413558|-3.7324554413558|-3.7341630531324|-3.7341630531324|-3.7341630531324|||-3.7341630531324|-3.7341630531324|-3.7341630531324|-3.7341630531324|-3.7341630531324|-3.7341630531324|-3.7341630531324|-3.7341630531324|-3.7341630531324|-3.7341630531324|-3.7341630531324|-3.7341630531324|-3.7341630531324|-3.7341630531324|-3.7341630531324|-3.7341630531324|-3.7341630531324|-3.7341630531324|-3.7341630531324|-3.7341630531324|-3.7685145485151|-3.8718186276596|3.5451826462322|3.5451826462322|3.5451826462322|3.5451826462322|3.5451826462322|3.5451826462322|3.5451826462322|3.5451826462322|3.5451826462322|3.5451826462322|3.4629807217446|3.4016453141997|3.2729392973394||||3.2293770145278|3.2204188848978|3.2131713674693|3.2131713674693|3.2108894403278|3.2108894403278|3.2108894403278|3.2108894403278|3.1732104680603|3.1110623483385|3.1110623483385|3.1011803817446|3.089089308811|3.0484325870681|3.0365834070341|3.0365834070341|3.030092658058||2.986769518869|2.9860735381298|2.9860735381298|2.9851367442467|2.9851367442467|2.9851367442467|2.9851367442467|2.9851367442467|2.9851367442467|2.9851367442467|2.9851367442467|2.9851367442467|2.9684852327085|2.957205821538|2.9391918829607|2.9391918829607|2.9391918829607|2.9391918829607|2.9391918829607|2.9210393653886|2.9210393653886|2.9117104065171|2.8906845187178|2.8906845187178|2.8906845187178|2.8906845187178|2.8906845187178|2.8906845187178|2.8906845187178
06146|100727|/equities/anhui-conch|CHINA_A50||22.143500208272|21.843888361601|21.65320913808|21.559349449148|21.559349449148|21.559349449148|21.559349449148|21.559349449148|21.559349449148|21.406150177662|21.406150177662|21.406150177662|21.406150177662|21.406150177662|21.406150177662|21.406150177662|21.406150177662|21.406150177662|-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452||-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452|-22.710861279452|-22.732067719526|-22.843409657345|-22.843409657345|-22.843409657345|-22.843409657345|-22.843409657345|-22.843409657345|-23.155998800843|-23.155998800843|-23.414998053013|-23.684442306557|-23.953825077523|-24.029250128522|-24.215278607226|-24.525309860283|-24.564788089388|-24.607616357218|-24.607616357218|-24.607616357218|-24.607616357218|-24.607616357218|-24.607616357218|-24.819036421013|-24.819036421013|-24.819036421013|-24.819036421013|-24.819036421013|-24.985595209546|-25.052007827913|-25.052007827913|-25.052007827913|-25.052007827913|-25.052007827913|-25.052007827913|-25.052007827913|-25.052007827913|-25.052007827913|-25.052007827913|-25.052007827913|-25.052007827913|-25.052007827913|-25.280007108224|-25.652230722123|-26.059702218036|-26.360223995822|-26.484692930268|-26.676276490483|-26.676276490483|-26.676276490483|-26.676276490483|-27.035307563447|25.084197978715|||||||25.084197978715|25.084197978715|25.084197978715|25.084197978715|25.084197978715|25.084197978715|25.084197978715|25.001559564407|25.001559564407|25.001559564407|25.001559564407|25.001559564407|25.001559564407|25.001559564407|25.001559564407|25.001559564407|25.001559564407|25.001559564407|25.001559564407|-26.915757411818|-26.915757411818|-26.915757411818|-26.915757411818|-26.915757411818|-26.915757411818|-26.915757411818|-26.915757411818|-26.915757411818|-26.915757411818|-26.915757411818|-26.915757411818|-26.915757411818|-26.915757411818|-26.915757411818|-27.334729559003|25.554543043834|25.554543043834|25.554543043834|25.554543043834|25.554543043834|25.432831795693|25.432831795693|25.389257148108|25.370285461568|24.330873540401|24.034303297996|23.857004605398|23.726670647844|-24.466729974138|-24.466729974138|-24.466729974138|-24.466729974138|-24.474144352131|-24.513493949233|-24.578393710246|-24.578393710246|-24.578393710246|-24.798996849629|-24.798996849629|-24.798996849629|-25.084997728768|-25.308885869388|-25.508761839738|-25.633347481699|-25.633347481699|-25.65427126311|-25.65427126311|-25.65427126311|-25.65427126311|||-26.147523714688|-26.610025857981|24.942499061799|24.942499061799|24.809414379093|24.809414379093|24.809414379093|24.809414379093|24.809414379093|24.482127393057|-26.519966793391|-26.519966793391|-26.519966793391|-26.519966793391|-26.519966793391|-26.770518515212|-26.843354037187|-27.118284628253|-27.118284628253|-27.118284628253|-27.645871609958|-27.825022585315|-27.825022585315|-27.825022585315|-27.962246664279|-28.081691304024|-28.081691304024|-28.081691304024|-28.081691304024|-28.081691304024|-28.081691304024|-28.081691304024|-28.081691304024|-28.081691304024|-28.081691304024||||-28.081691304024|-28.081691304024|-28.321322908198|-28.430358875896|-28.740398924777|-29.298887974476|-29.298887974476|-29.600986328892|-29.874428792323|-29.902698776816|-29.966851331206|-29.966851331206|-29.966851331206|-29.966851331206|-29.966851331206|-29.966851331206|-29.966851331206||-29.966851331206|-29.966851331206|-29.966851331206|-29.966851331206|-29.966851331206|-30.012613298067|-30.341236963944|-30.781374285703|-30.900971860891|-31.09996792476|-31.19996501782|-31.315572618975|-31.315572618975|-31.315572618975|-31.315572618975|-31.315572618975|-31.315572618975|-31.473969432529|29.590042102141|29.590042102141|29.590042102141|29.590042102141|29.590042102141|29.590042102141|29.590042102141|29.590042102141|29.590042102141|29.590042102141|29.590042102141
06147|101062|/equities/beijing-bank|CHINA_A50||4.7940087028517|4.7940087028517|4.7940087028517|4.7940087028517|4.7940087028517|4.7940087028517|4.7940087028517|4.7755649562427|4.7589609353353|4.6799568565476|4.6405075028857|4.6396469749846|4.6396469749846|4.6396469749846|4.6396469749846|4.6396469749846|4.6396469749846|4.5607189246722|4.5163541445808|4.5019332100274|4.5019332100274|4.5019332100274|4.4815222659379|4.4815222659379|4.4778026385075|4.4392252545628|4.4085835462448|-4.5719828958459||-4.5719828958459|-4.5719828958459|-4.5719828958459|-4.5719828958459|-4.5719828958459|-4.5719828958459|-4.5872031444915|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6176434147646|-4.6329373373246|-4.6456631188598|-4.6456631188598|-4.668514623135|-4.6802995021421|-4.6802995021421|-4.6802995021421|-4.6802995021421|-4.6802995021421|-4.6802995021421|-4.6802995021421|-4.6802995021421|-4.6802995021421|-4.7019995644444|4.5159411792121|4.5159411792121|4.5159411792121|4.5159411792121|4.4999346870142|4.4920524963694|4.4920524963694|4.4920524963694|4.4920524963694|4.4920524963694|4.4920524963694|||||||4.4920524963694|4.4920524963694|4.4920524963694|4.4789471768623|-4.6557750089999|-4.6557750089999|-4.6557750089999|-4.6557750089999|-4.6557750089999|-4.6557750089999|-4.6557750089999|-4.6557750089999|-4.6557750089999|-4.6557750089999|-4.6557750089999|-4.6557750089999|-4.6557750089999|-4.6557750089999|-4.6557750089999|-4.6557750089999|-4.6557750089999|-4.6557750089999|-4.6557750089999|-4.6557750089999|-4.6557750089999|-4.6557750089999|-4.6557750089999|-4.6557750089999|-4.6557750089999|-4.6557750089999|-4.6557750089999|-4.6557750089999|-4.6557750089999|-4.6557750089999|4.4517107937219|4.4517107937219|4.4517107937219|4.4517107937219|4.4517107937219|4.4517107937219|4.4517107937219|4.4517107937219|4.4517107937219|4.4517107937219|4.4041231179107|-4.632298351572|-4.632298351572|-4.632298351572|-4.632298351572|-4.632298351572|-4.632298351572|-4.632298351572|-4.632298351572|-4.632298351572|-4.632298351572|-4.632298351572|-4.632298351572|-4.632298351572|-4.632298351572|-4.632298351572|-4.632298351572|-4.7857652586813|-4.7857652586813|-4.7857652586813|-4.7857652586813|-4.7857652586813|-4.7857652586813|-4.7857652586813|-4.7969615373474|||-4.8720513755723|-4.8720513755723|-4.9206124869369|-4.9690137800665|-4.9855710860857|-5.0028017476492|-5.0028017476492|-5.0028017476492|-5.0028017476492|-5.0028017476492|-5.0028017476492|-5.0028017476492|-5.0028017476492|-5.0028017476492|-5.0028017476492|-5.0028017476492|-5.0028017476492|-5.0028017476492|-5.0028017476492|-5.0028017476492|-5.065890969534|4.685679092223|4.685679092223|4.685679092223|4.685679092223|4.685679092223|4.685679092223|4.685679092223|4.685679092223|4.685679092223|4.685679092223|4.685679092223|4.6557546613553|4.6097273559415|4.5445851662973||||4.5445851662973|4.5445851662973|4.5445851662973|4.5445851662973|4.5270168613909|4.5270168613909|4.5270168613909|4.5270168613909|4.4989075739647|4.4360083296856|4.4100094586568|4.3927879101653|4.3569866823508|4.3254276298956|4.3254276298956|4.3254276298956|4.3243641614336||4.30596015182|4.2957305933847|4.2957305933847|4.2957305933847|4.2957305933847|4.2957305933847|4.2957305933847|4.2957305933847|4.2957305933847|4.2957305933847|4.2957305933847|4.2957305933847|4.2957305933847|4.2957305933847|4.2957305933847|4.2957305933847|4.2957305933847|4.2957305933847|4.2957305933847|4.2957305933847|4.2957305933847|4.2897006699127|4.2818898833109|4.2593219717689|4.2486909981511|4.2229899693355|-4.327042695298|-4.327042695298|-4.327042695298
06148|9217|/equities/bank-of-china|CHINA_A50||4.1670427654051|4.1670427654051|4.1670427654051|4.0817140576865|4.0402999258737|4.0402999258737|4.0402999258737|4.0402999258737|4.0402999258737|3.9686667231167|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.949948774915|3.9082765172378|3.8854359759421|3.8854359759421||3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8854359759421|3.8638177065419|3.8331307998815|3.8301453183668|3.8168281262204|3.804972965664|3.804972965664|3.8049699411859|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7961028327818|3.7823364194096|3.7537071369159|3.7374522445453|3.6832803882772|-3.8193713087862|-3.8193713087862|-3.8193713087862|||||||-3.8193713087862|-3.8193713087862|-3.8193713087862|-3.8193713087862|-3.8193713087862|-3.8193713087862|-3.8193713087862|-3.8193713087862|-3.8193713087862|-3.8193713087862|-3.8193713087862|-3.8193713087862|-3.8254125669075|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|3.6760926652823|-3.9285472210037|-3.9285472210037|-3.9285472210037|-3.9285472210037|-3.9285472210037|-3.9285472210037|-3.944207484583|-3.944207484583|-3.944207484583|-3.9980082854738|-4.0250092066119|-4.1240235664194|-4.1240235664194|-4.1240235664194|-4.1240235664194|-4.1240235664194|-4.1240235664194|-4.1240235664194|-4.1240235664194|-4.1240235664194|-4.1240235664194|-4.1240235664194|-4.1240235664194|-4.1240235664194|-4.1240235664194|-4.1240235664194|||-4.1933595314893|-4.1987327619032|-4.2441475439553|-4.2541967463298|-4.2541967463298|-4.2541967463298|-4.2541967463298|-4.2541967463298|-4.2541967463298|-4.2541967463298|-4.2541967463298|-4.2541967463298|-4.2541967463298|-4.2541967463298|-4.2618852270757|-4.2876503084671|-4.2926082447032|-4.2926082447032|-4.2926082447032|-4.2926082447032|-4.4106757988378|-4.5635286823295|4.1162004329404|4.1162004329404|4.1162004329404|4.1162004329404|4.1162004329404|4.1162004329404|4.1162004329404|4.1162004329404|4.1162004329404|4.1162004329404|3.8607782630612|3.7203092474065|3.5214547601366||||3.4638146374651|3.4638146374651|3.4638146374651|3.4638146374651|3.4223207831214|3.4223207831214|3.4223207831214|3.4223207831214|3.4164676003798|3.3538528871916|3.3448365344364|3.335252113385|3.335252113385|3.335252113385|3.335252113385|3.335252113385|3.335252113385||3.335252113385|3.335252113385|3.335252113385|3.335252113385|3.335252113385|3.335252113385|3.335252113385|3.335252113385|3.335252113385|3.335252113385|3.335252113385|3.335252113385|3.3058356921353|3.2981507557937|3.2530524722792|3.2530524722792|3.2530524722792|3.2530524722792|3.2530524722792|3.2530524722792|3.2530524722792|3.238391597189|3.214879573625|3.1865328828954|3.1756507967021|3.1756507967021|3.1756507967021|3.1756507967021|3.1756507967021
06149|101079|/equities/bank-of-comm|CHINA_A50||5.8914176797845|5.8914176797845|5.8914176797845|5.799353239269|5.7544462709641|5.7544462709641|5.7544462709641|5.7544462709641|5.7544462709641|5.6988648558509|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286||-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-5.923919508286|-6.0065771710296|-6.0113539547776|-6.0113539547776|-6.0113539547776|-6.0170598130596|5.7339545974915|5.7339545974915|5.7339545974915|5.7339545974915|5.7316162861922|5.6956848609821|5.6763167103547|5.6197962452325|5.5859486240065|5.5859486240065|5.5859486240065|||||||5.5859486240065|5.5859486240065|5.5859486240065|5.552165099638|5.5250807267861|5.5250807267861|5.4989785333956|-5.7462595602044|-5.7462595602044|-5.7462595602044|-5.7462595602044|-5.7462595602044|-5.7462595602044|-5.7462595602044|-5.7462595602044|-5.7462595602044|-5.7462595602044|-5.7462595602044|-5.7462595602044|-5.7462595602044|-5.7462595602044|-5.7462595602044|-5.7462595602044|-5.7462595602044|-5.7462595602044|-5.7462595602044|-5.7462595602044|-5.7462595602044|-5.7462595602044|-5.7462595602044|-5.7462595602044|-5.7462595602044|-5.7462595602044|-5.7462595602044|5.5247346855657|5.5247346855657|5.5247346855657|5.5247346855657|5.5247346855657|5.5247346855657|5.5247346855657|5.5247346855657|5.5247346855657|5.5235939265905|-5.812145136548|-5.812145136548|-5.812145136548|-5.812145136548|-5.812145136548|-5.8247545086905|-5.8247545086905|-5.8247545086905|-5.8247545086905|-5.8247545086905|-5.8247545086905|-5.8247545086905|-5.8247545086905|-6.0549033348186|-6.0549033348186|-6.0549033348186|-6.0611099268597|-6.0611099268597|-6.0611099268597|-6.0611099268597|-6.0611099268597|-6.0611099268597|-6.0611099268597|-6.0611099268597|-6.0611099268597|||5.6927415378192|5.6927415378192|5.6927415378192|5.6927415378192|5.6927415378192|5.6927415378192|5.6927415378192|5.6927415378192|5.6927415378192|5.5897126205872|-6.059757777983|-6.059757777983|-6.059757777983|-6.059757777983|-6.059757777983|-6.059757777983|-6.059757777983|-6.059757777983|-6.059757777983|-6.059757777983|-6.1452863977287|-6.2764296317469|5.7906686327288|5.7906686327288|5.7906686327288|5.7906686327288|5.7906686327288|5.7906686327288|5.7906686327288|5.7906686327288|5.7906686327288|5.7906686327288|5.7574097868943|5.5926774074792|5.3996416253248||||5.3203396819224|5.3203396819224|5.3203396819224|5.3203396819224|5.3028881783091|5.3028881783091|5.2898759041454|5.2859730890753|5.27552585374|5.1589177424233|5.1132419964253|5.1036019480426|5.0706690059987|5.0335211739371|5.0105790546018|5.0050878448043|4.9989865005848||4.9961064808681|4.9961064808681|4.9961064808681|4.9961064808681|4.9961064808681|4.9961064808681|4.9961064808681|4.9961064808681|4.9961064808681|4.9961064808681|4.9961064808681|4.9961064808681|4.9551184169799|4.938464985109|4.9250959881964|4.9250959881964|4.9250959881964|4.9250959881964|4.9250959881964|4.9203037961548|4.9203037961548|4.8881152983313|4.8529061869124|4.8276732580904|4.8001926626369|4.7831027894084|4.7831027894084|4.7831027894084|4.7831027894084
06150|100290|/equities/baoshan-steel|CHINA_A50||5.8108167061383|5.8108167061383|5.8108167061383|5.8093432383802|5.8093432383802|5.8093432383802|5.8093432383802|5.8093432383802|5.8093432383802|5.6870480595989|5.5461642277421|-6.0387272370993|-6.0387272370993|-6.0387272370993|-6.0387272370993|-6.0387272370993|-6.1885857861504|-6.1923174373822|-6.2381302772315|-6.2537800044567|-6.2537800044567|-6.2537800044567|-6.2537800044567|-6.2537800044567|-6.2537800044567|-6.2537800044567|-6.2537800044567|-6.2537800044567||-6.2537800044567|5.9340756570665|5.9340756570665|5.9340756570665|5.9340756570665|5.9340756570665|5.9340756570665|5.9340756570665|5.9340756570665|5.9340756570665|5.9340756570665|5.9340756570665|5.9340756570665|5.9340756570665|5.9340756570665|5.9340756570665|5.9340756570665|5.9340756570665|5.9340756570665|5.9340756570665|5.9100842117565|5.9077350313411|5.9077350313411|5.9077350313411|5.9077350313411|5.9077350313411|5.8915365981448|5.8915365981448|5.8915365981448|5.8413415072127|5.8413415072127|5.8296722499252|5.8296722499252|5.8296722499252|5.8296722499252|5.8296722499252|5.8296722499252|5.8296722499252|5.8296722499252|5.8296722499252|5.8296722499252|5.8296722499252|5.790706149163|5.790706149163|5.790706149163|5.790706149163|5.7641179202024|5.7346483167068|-6.2548545498387|-6.2987270773269|-6.3215018448944|-6.3215018448944|-6.3215018448944|-6.3215018448944|-6.3215018448944|6.0272850060724|6.0272850060724|6.0272850060724|6.0272850060724|6.0272850060724|||||||6.0272850060724|6.0272850060724|6.0272850060724|6.0272850060724|6.0272850060724|6.0272850060724|6.0272850060724|6.0272850060724|6.0272850060724|6.0272850060724|6.0272850060724|6.0272850060724|6.0272850060724|6.0272850060724|6.0272850060724|6.0272850060724|6.0272850060724|6.0272850060724|6.0272850060724|-6.5100803286619|-6.5100803286619|-6.5418471897249|-6.5418471897249|-6.5418471897249|-6.5418471897249|-6.5418471897249|6.1127769444208|6.1127769444208|6.1127769444208|6.1127769444208|6.1127769444208|6.1127769444208|6.1127769444208|6.1127769444208|6.1127769444208|6.1127769444208|6.1127769444208|6.1127769444208|6.1127769444208|6.1127769444208|6.0126275703693|6.0126275703693|6.0126275703693|6.0126275703693|5.9379196614451|5.8471328119908|5.7823695187739|5.6570773395092|-5.8850218672295|-5.8850218672295|-5.8850218672295|-5.8850218672295|-5.8850218672295|-5.8850218672295|-5.8850218672295|-5.8850218672295|-5.8850218672295|-5.8850218672295|-5.8850218672295|-5.8850218672295|-5.8850218672295|-5.8850218672295|-5.8850218672295|-5.8850218672295|-5.8850218672295|-5.8850218672295|-5.8850218672295|-5.8850218672295|-5.8850218672295|||-5.9405799595007|-5.9962001340796|-6.0845475429601|-6.0845475429601|-6.0845475429601|-6.1372748209709|-6.2147496092842|-6.27805522951|-6.3003151361898|-6.3003151361898|-6.3353502954327|-6.3588341801695|-6.3588341801695|-6.3588341801695|-6.3709271582555|-6.4060300624582|-6.4978532405905|-6.4978532405905|-6.4978532405905|-6.4978532405905|-6.5853925117975|-6.7587693939744|-6.8387275843634|-6.8387275843634|-6.8741416300683|-6.917935168892|-7.0543723505402|-7.1037473327214|6.4420801360538|6.4420801360538|6.4420801360538|6.4420801360538|-6.9824544805772|-6.9824544805772|-6.9824544805772||||-6.9824544805772|6.5366174169115|6.5366174169115|6.5366174169115|6.5366174169115|6.5366174169115|6.5366174169115|6.5366174169115|6.4773526398928|6.4420583478379|6.4162450886273|6.4162450886273|6.301383400019|-6.695513260695|-6.695513260695|-6.695513260695|-6.695513260695||-6.695513260695|-6.695513260695|-6.6994555890597|-6.6994555890597|-6.6994555890597|-6.793401813806|-6.793401813806|6.3106433431194|6.3106433431194|6.3106433431194|6.3106433431194|6.3106433431194|6.3106433431194|6.3106433431194|6.3106433431194|6.3106433431194|6.3106433431194|6.3106433431194|6.3106433431194|6.3106433431194|6.3106433431194|6.3102385575739|6.3102385575739|6.2986930834379|6.2986930834379|6.2986930834379|6.2986930834379|6.2986930834379|6.2385475886228
06151|101143|/equities/cn-citic-bank|CHINA_A50||5.7183136729335|5.7183136729335|5.7183136729335|5.7173159091475|5.7173159091475|5.7173159091475|5.7173159091475|5.7173159091475|5.7173159091475|5.5592401258153|5.4624889947752|5.3449747179375|5.3449747179375|5.3449747179375|5.3449747179375|5.3449747179375|5.3449747179375|5.339416434856|5.28835791697|5.28835791697|5.28835791697|5.28835791697|5.28835791697|5.28835791697|5.28835791697|-5.4687229240176|-5.4687229240176|-5.4687229240176||-5.4687229240176|-5.4687229240176|-5.4687229240176|-5.4940912859807|-5.4940912859807|-5.4940912859807|-5.4940912859807|-5.5234678456369|-5.5234678456369|-5.5234678456369|-5.5234678456369|-5.5234678456369|-5.5234678456369|-5.5234678456369|-5.5234678456369|-5.5234678456369|-5.5234678456369|-5.5466310656935|-5.6152128919725|-5.6152128919725|-5.6152128919725|-5.6152128919725|-5.6152128919725|-5.621347664105|-5.6526082602995|-5.6541249492776|-5.6541249492776|-5.6541249492776|-5.6541249492776|-5.6541249492776|-5.6713292821703|-5.6713292821703|-5.6713292821703|-5.6713292821703|-5.6713292821703|-5.7139034974262|-5.7139034974262|-5.7139034974262|-5.7139034974262|-5.7139034974262|-5.7139034974262|-5.7139034974262|-5.7139034974262|-5.7139034974262|-5.8221151815173|-5.8873117958726|-5.8873117958726|-5.8873117958726|-5.934235391266|5.566127402364|5.566127402364|5.566127402364|5.566127402364|5.5073638831893|-5.849971855379|-5.849971855379|-5.849971855379|-5.849971855379|-5.849971855379|-5.849971855379|||||||-5.849971855379|-5.849971855379|-5.849971855379|-5.849971855379|-5.849971855379|-5.849971855379|-5.849971855379|-5.849971855379|-5.849971855379|-5.849971855379|-5.849971855379|-5.849971855379|-5.849971855379|-5.849971855379|-5.849971855379|-5.849971855379|-5.849971855379|-5.849971855379|-5.849971855379|-5.849971855379|-5.8560795924143|-5.8939286680575|-5.8939286680575|-5.8939286680575|-5.8939286680575|-5.8939286680575|-5.8939286680575|-5.8939286680575|-5.9275154273201|-5.9275154273201|-5.9275154273201|-5.9470169043411|-5.9470169043411|-5.9470169043411|-6.1122408151482|-6.1407255308403|-6.1407255308403|-6.1407255308403|-6.1407255308403|-6.1407255308403|-6.1407255308403|-6.1407255308403|-6.1407255308403|-6.1407255308403|-6.1407255308403|-6.1407255308403|-6.1407255308403|-6.1407255308403|-6.1407255308403|-6.1407255308403|-6.1880282976642|-6.2998857548981|-6.2998857548981|-6.2998857548981|-6.2998857548981|-6.2998857548981|-6.2998857548981|-6.2998857548981|-6.3204285625119|-6.3232539233785|-6.3669487698455|-6.4077211202935|-6.4254571442092|-6.4254571442092|-6.4254571442092|-6.4254571442092|-6.4877303181185|-6.505255732061|-6.525284300382|||-6.6486490679395|-6.6751654625614|-6.7207395501357|-6.8069327349378|-6.8565919128737|-6.929546829471|-7.0850517975059|-7.2376640370749|-7.2376640370749|-7.2376640370749|-7.2376640370749|-7.2376640370749|-7.2376640370749|-7.2376640370749|-7.2376640370749|-7.2376640370749|-7.3557376653246|-7.3653552245569|-7.3653552245569|-7.4098389095147|-7.5581542326433|-7.9212826968809|6.8652254076773|6.8652254076773|6.8652254076773|6.8652254076773|6.8652254076773|6.8652254076773|6.8652254076773|6.8652254076773|6.8652254076773|6.8652254076773|6.3169168600301|6.2132408761162|5.9586007753101||||5.8101118846168|5.7845689238696|5.7111873297325|5.7079863182297|5.6117958777704|5.6117958777704|5.6117958777704|5.6117958777704|5.6117958777704|5.4908845947361|5.3476495528857|5.259055140354|5.1722837319394|5.1390650150189|5.1390650150189|5.1390650150189|5.1390650150189||5.1390650150189|5.1390650150189|5.1390650150189|5.1390650150189|5.1390650150189|5.1390650150189|5.1390650150189|5.1390650150189|5.1390650150189|5.1390650150189|5.1390650150189|5.0145169228325|4.9814723904108|4.9814723904108|4.9814723904108|4.9814723904108|4.9814723904108|4.9814723904108|4.9814723904108|4.9814723904108|4.9814723904108|4.9305248718764|4.8989166662986|4.838418456773|4.838418456773|4.838418456773|4.838418456773|4.838418456773|4.838418456773
06152|101119|/equities/cn-commu-cons|CHINA_A50||7.8346355323763|7.8346355323763|7.8346355323763|7.8346355323763|7.8346355323763|7.8346355323763|7.8346355323763|7.8346355323763|7.7545947371557|7.5506612789448|7.0029565771218|6.5682851429113|-7.4463495286164|-7.5481549471245|-7.5481549471245|-7.5481549471245|-7.7135055031628|-7.7348519184617|-7.7348519184617|-7.7348519184617|-7.7348519184617|-7.8213876048533|-7.8213876048533|-7.8213876048533|-7.8213876048533|-7.8213876048533|-7.8213876048533|-7.8213876048533||-7.8213876048533|-7.8213876048533|-7.8213876048533|-7.8213876048533|-7.8213876048533|-7.8213876048533|-7.8213876048533|-7.844874942723|-7.8581945503454|-7.9173828383605|-7.9173828383605|-7.9173828383605|-7.9173828383605|-7.9173828383605|-7.9173828383605|-8.019314238354|-8.0825713441598|-8.1099844779818|-8.1099844779818|-8.1099844779818|-8.1099844779818|-8.1099844779818|-8.1099844779818|-8.1683164002994|-8.2436846497433|-8.3142404706852|-8.3142404706852|-8.3575591969577|-8.3575591969577|-8.3575591969577|-8.4056212027965|-8.4619081621334|-8.4619081621334|-8.4619081621334|-8.4619081621334|-8.4619081621334|-8.517108467499|-8.517108467499|-8.567535922905|-8.567535922905|-8.567535922905|-8.5760294577258|-8.5760294577258|-8.5760294577258|-8.5760294577258|-8.5760294577258|-8.5760294577258|-8.5760294577258|-8.5760294577258|-8.6555887748552|-8.8045427059413|-8.9483807589479|-9.1126456819053|-9.1954880391221|-9.1954880391221|-9.2606699576077|-9.2606699576077|-9.2606699576077|-9.5021825315247|-9.5021825315247|||||||-9.5021825315247|-9.5021825315247|-9.5021825315247|-9.6429802578566|-9.6449784881404|-9.653864874501|-9.7409614082387|-9.8143346569924|-9.8143346569924|-10.009816251639|-10.129240815775|-10.22582289128|-10.287129892796|-10.287129892796|-10.287129892796|-10.436810826692|-10.497012349668|-10.694457712773|-10.699386657679|-10.699386657679|-10.699386657679|-10.844318033814|-10.891780817459|-10.891780817459|-10.891780817459|-11.732534262814|10.660095205753|10.660095205753|10.660095205753|10.660095205753|10.660095205753|10.660095205753|10.660095205753|10.660095205753|10.660095205753|10.660095205753|10.660095205753|10.660095205753|10.660095205753|10.660095205753|10.660095205753|10.660095205753|10.660095205753|10.611216905877|10.172022161094|10.172022161094|10.172022161094|10.172022161094|10.172022161094|10.172022161094|10.172022161094|10.172022161094|10.172022161094|10.172022161094|10.172022161094|10.172022161094|10.172022161094|10.172022161094|10.1222791394|-11.266958491549|-11.266958491549|-11.266958491549|-11.266958491549|-11.266958491549|-11.266958491549|-11.266958491549|-11.266958491549|-11.266958491549|-11.266958491549|||-11.266958491549|-11.266958491549|-11.266958491549|-11.266958491549|-11.266958491549|-11.266958491549|-11.266958491549|-11.266958491549|-11.266958491549|-11.266958491549|-11.266958491549|-11.266958491549|-11.266958491549|-11.266958491549|-11.266958491549|-11.266958491549|-11.266958491549|-11.266958491549|-11.266958491549|-11.313287435356|-11.655874555181|-12.090971382536|-12.26441288886|-12.412125332461|-12.588117979321|-12.588117979321|-12.880686281294|10.93437972255|10.93437972255|10.93437972255|10.93437972255|10.93437972255|10.93437972255|10.93437972255|10.624197138632||||10.624197138632|10.624197138632|10.624197138632|10.624197138632|10.624197138632|10.624197138632|10.624197138632|10.624197138632|10.624197138632|10.466330304504|10.366691683499|10.366691683499|10.366691683499|10.366691683499|10.366691683499|10.366691683499|10.366691683499||10.366691683499|10.366691683499|10.366691683499|10.366691683499|10.366691683499|10.366691683499|10.366691683499|10.366691683499|10.366691683499|10.366691683499|10.366691683499|10.366691683499|10.116323999529|10.06147157259|9.8154583103273|9.8154583103273|9.669953943051|9.5488198768852|9.5488198768852|9.5488198768852|9.5488198768852|9.509244390302|9.3463826664875|8.9687581071799|8.5580646207537|8.5147061366234|8.5147061366234|8.5147061366234|8.5147061366234
06153|101137|/equities/constr-bank|CHINA_A50||6.6880966377823|6.6880966377823|6.6880966377823|6.5839966085849|6.541213660313|6.541213660313|6.541213660313|6.541213660313|6.541213660313|6.4263482677421|6.3794834406647|6.3794834406647|6.3794834406647|6.3794834406647|6.3794834406647|6.3794834406647|6.3794834406647|6.3794834406647|6.3794834406647|6.3794834406647|6.3794834406647|6.3794834406647|6.3794834406647|6.3794834406647|6.3794834406647|6.3433150220219|6.2959056351255|6.2498949074823||6.2432036193897|6.2432036193897|6.2385594351082|-6.5359393442754|-6.5359393442754|-6.5359393442754|-6.5359393442754|-6.5359393442754|-6.5359393442754|-6.5359393442754|-6.5359393442754|-6.5359393442754|-6.5359393442754|-6.5359393442754|-6.5359393442754|-6.5359393442754|-6.5359393442754|-6.5360436268519|-6.5897263652187|-6.5897263652187|-6.5897263652187|-6.5897263652187|-6.5897263652187|-6.5924254949677|-6.5924254949677|-6.5924254949677|-6.5924254949677|-6.5924254949677|-6.5924254949677|-6.5924254949677|-6.5924254949677|-6.5924254949677|-6.5924254949677|-6.5924254949677|-6.5924254949677|-6.5924254949677|-6.5924254949677|-6.5924254949677|-6.5924254949677|-6.6182506146021|-6.6488657529418|-6.6488657529418|-6.6488657529418|-6.6488657529418|-6.7381842992112|-6.8072900300879|-6.8072900300879|-6.8072900300879|6.398479012116|6.398479012116|6.398479012116|6.398479012116|6.398479012116|6.3516430628125|6.3246037708194|6.2595597093272|6.2106218144814|6.0400094802427|6.0400094802427|6.0400094802427|||||||6.0400094802427|6.0400094802427|6.0400094802427|6.0400094802427|5.9953200472784|5.9953200472784|5.9698003280375|5.9175556487743|5.9053156487373|5.9053156487373|5.8886841262079|-6.1583473799667|-6.1583473799667|-6.1583473799667|-6.1583473799667|-6.1583473799667|-6.1583473799667|-6.1583473799667|-6.1583473799667|-6.1583473799667|-6.1583473799667|-6.1583473799667|-6.1583473799667|-6.1583473799667|-6.1583473799667|-6.1583473799667|-6.1583473799667|-6.1583473799667|-6.1583473799667|-6.1583473799667|-6.1583473799667|-6.1583473799667|-6.1583473799667|-6.1583473799667|-6.18903669149|-6.18903669149|-6.18903669149|-6.18903669149|-6.18903669149|-6.18903669149|-6.18903669149|-6.18903669149|-6.18903669149|-6.18903669149|-6.18903669149|-6.18903669149|-6.18903669149|-6.18903669149|-6.18903669149|-6.2239297896659|-6.2302221229091|-6.2302221229091|-6.2730244983583|-6.3166940862768|-6.3941045000413|-6.5145097900433|-6.5145097900433|-6.5145097900433|-6.5145097900433|-6.5311220938412|-6.5629136092627|-6.5760946228522|-6.5760946228522|-6.5760946228522|-6.5760946228522|-6.5760946228522|-6.5893137687215|-6.5893137687215|-6.5893137687215|||-6.5990910787358|-6.5990910787358|-6.6889902506685|-6.7722114362557|-6.81356825191|-6.862085845267|-6.862085845267|-6.862085845267|-6.862085845267|-6.862085845267|-6.862085845267|-6.862085845267|-6.862085845267|-6.862085845267|-6.862085845267|-6.862085845267|-6.862085845267|-6.862085845267|-6.862085845267|-6.862085845267|-7.0478730755771|6.4933433182425|6.4933433182425|6.4933433182425|6.4933433182425|6.4933433182425|6.4933433182425|6.4933433182425|6.4933433182425|6.4933433182425|6.4933433182425|6.4933433182425|6.4120483803955|6.2344981750081|6.0580568018344||||6.0580568018344|6.0580568018344|6.0580568018344|6.0580568018344|6.0580568018344|6.0580568018344|6.0580568018344|6.0580568018344|6.0439518494503|5.9582797998738|5.9115796023622|5.9115796023622|5.8567552758604|5.8047281849549|5.7735867884607|5.7728741331069|5.7665267965494||5.7632709666569|5.7632709666569|5.7632709666569|5.7632709666569|5.7632709666569|5.7632709666569|5.7632709666569|5.7632709666569|5.7632709666569|5.7632709666569|5.7632709666569|5.7632709666569|5.7208565522652|5.6963157990521|5.6963157990521|5.6963157990521|5.6963157990521|5.6963157990521|5.6963157990521|5.6963157990521|5.6963157990521|5.6803508178996|5.6003896016331|5.5326549232505|5.5296165877472|5.5189241021933|5.5189241021933|5.5189241021933|5.5189241021933
06154|101122|/equities/everbright-ban|CHINA_A50||3.0077190594733|3.0077190594733|3.0077190594733|3.0077190594733|3.0077190594733|3.0077190594733|3.0077190594733|3.0077190594733|3.0077190594733|2.9485766442683|2.9017518131894|2.9008594458072|2.9008594458072|2.9008594458072|2.9008594458072|2.9008594458072|2.9008594458072|2.884843833443|2.8691307602372|2.8691307602372|2.8691307602372|2.8691307602372|2.8691307602372|2.8691307602372|2.8691307602372|-2.9412422942729|-2.9412422942729|-2.9412422942729||-2.9412422942729|-2.9412422942729|-2.9412422942729|-2.9412422942729|-2.9412422942729|-2.9412422942729|-2.9412422942729|-2.9477064932829|-2.9477064932829|-2.955625905835|-2.955625905835|-2.955625905835|-2.955625905835|-2.955625905835|-2.955625905835|-2.955625905835|-2.955625905835|-2.9557923103358|-2.9557923103358|-2.9557923103358|-2.9557923103358|-2.9557923103358|-2.9625469341307|-2.9661633057096|-2.982959208963|-2.9916213332256|-2.9918014803021|-3.0042238542867|-3.0065726583181|-3.0065726583181|-3.0145251690214|-3.0294723973081|-3.036385675689|-3.036385675689|-3.045428523775|-3.0643052433363|-3.0643052433363|-3.0643052433363|-3.0792280407339|-3.0846978262166|-3.0907652700872|-3.0907652700872|-3.0907652700872|-3.0907652700872|-3.0907652700872|-3.0907652700872|-3.0907652700872|-3.0907652700872|-3.1047391852771|-3.1308213031992|2.9953736123711|2.9953736123711|2.9953736123711|2.9953736123711|2.9893041382532|2.989226885449|2.9849698813583|2.9849698813583|2.9849698813583|2.9849698813583|||||||2.9849698813583|2.9849698813583|2.9849698813583|2.9795471622001|2.9795471622001|2.9795471622001|2.9784197510803|2.9784197510803|2.9784197510803|2.9784197510803|2.9784197510803|2.9784197510803|2.9784197510803|2.9784197510803|2.9784197510803|2.9784197510803|2.9784197510803|2.9784197510803|2.9784197510803|2.9784197510803|2.9784197510803|2.9784197510803|2.9784197510803|2.9784197510803|2.9784197510803|2.9784197510803|2.9784197510803|2.9784197510803|2.9784197510803|2.9784197510803|2.9784197510803|2.9784197510803|2.9784197510803|2.9784197510803|2.9784197510803|2.9784197510803|2.9784197510803|2.9784197510803|2.9784197510803|2.9784197510803|2.965754174936|2.965754174936|2.965754174936|2.9541713791293|-3.0972412022221|-3.0972412022221|-3.0972412022221|-3.0972412022221|-3.0972412022221|-3.1002680098865|-3.1031086739019|-3.1031086739019|-3.200290941775|-3.200290941775|-3.200290941775|-3.200290941775|-3.200290941775|-3.200290941775|-3.200290941775|-3.200290941775|-3.203656619986|-3.2130318376705|-3.2130318376705|-3.2130318376705|-3.2130318376705|-3.2130318376705|-3.2130318376705|-3.2130318376705|-3.2130318376705|||-3.2569528917822|-3.2569528917822|-3.2855032130913|-3.3266703469705|-3.3390780933644|-3.3578644734782|-3.3634716476932|-3.3634716476932|-3.3634716476932|-3.3634716476932|-3.3634716476932|-3.3634716476932|-3.3634716476932|-3.3634716476932|-3.373052087818|-3.373052087818|-3.373052087818|-3.373052087818|-3.373052087818|-3.373052087818|-3.4300579797276|-3.5239532933245|-3.5643925386015|-3.5905507947679|-3.5905507947679|-3.5905507947679|-3.5905507947679|-3.5905507947679|-3.5905507947679|3.3580038084589|3.3580038084589|3.3580038084589|3.2350041616849|3.1794491861587|3.0649435889196||||3.0477150956207|3.0462716987062|3.0462716987062|3.0462716987062|3.0462716987062|3.0462716987062|3.0438539057514|3.0438539057514|3.0359487698632|3.0072060933016|3.0072060933016|3.0072060933016|3.0072060933016|3.0072060933016|3.0072060933016|3.0072060933016|3.0072060933016||3.0072060933016|3.0072060933016|3.0072060933016|3.0072060933016|3.0072060933016|3.0072060933016|3.0072060933016|3.0072060933016|2.9922597458658|2.9922597458658|2.9922597458658|2.9922597458658|2.9797331283155|2.9631231928942|2.9631231928942|2.9631231928942|2.9631231928942|2.9631231928942|2.9631231928942|2.9631231928942|2.9631231928942|-3.0529314808895|-3.0529314808895|-3.0529314808895|-3.0529314808895|-3.0529314808895|-3.0536312014684|-3.0536312014684|-3.0536312014684
06155|101099|/equities/china-life-ss|CHINA_A50||27.366571375662|26.702856537296|26.270521717573|26.270521717573|26.270521717573|26.270521717573|26.270521717573|26.270521717573|26.270521717573|25.685024452767|25.246693717729|-27.580625473116|-27.580625473116|-27.749409626121|-27.749409626121|-27.749409626121|-27.749409626121|-27.749409626121|-27.749409626121|-27.749409626121|-27.964899220063|-28.186000044692|-28.523333001521|-28.856481261151|-29.162327524175|-29.162327524175|-29.162327524175|-29.162327524175||-29.162327524175|-29.162327524175|-29.162327524175|-29.162327524175|-29.196710995998|-29.196710995998|-29.196710995998|-29.509122561709|-29.715691247799|-29.784657760039|-30.289620394591|-30.40568881022|-30.598477049443|-30.598477049443|-30.598477049443|-30.81472381615|-30.81472381615|-31.006914923184|-31.362128175622|-32.185142531798|-32.206268750745|-32.350298734857|-32.411998585808|-32.991109455016|-33.316787918835|-33.906291642062|-33.906291642062|-33.906291642062|-33.906291642062|-33.906291642062|-33.906291642062|-33.906291642062|-33.906291642062|-33.906291642062|-33.906291642062|-34.460324038258|-34.898694715225|-35.439660612437|-35.765227889945|-35.765227889945|-35.765227889945|-36.176362779327|-36.394015073952|-36.394015073952|-36.394015073952|-36.394015073952|-37.208349810902|-37.700944276721|-37.714383385877|-37.813202829604|-38.184672642025|-38.36936950684|-38.36936950684|-38.36936950684|-38.36936950684|-38.36936950684|-38.36936950684|-38.36936950684|-38.36936950684|-38.36936950684|||||||-38.36936950684|-38.36936950684|-38.36936950684|-38.36936950684|-38.36936950684|-38.36936950684|-38.36936950684|-38.36936950684|-38.36936950684|-38.36936950684|-38.36936950684|-38.36936950684|-38.36936950684|-38.36936950684|-38.36936950684|-38.36936950684|-38.36936950684|-38.36936950684|-38.36936950684|-38.36936950684|-38.36936950684|-38.36936950684|-38.36936950684|-38.36936950684|-38.36936950684|-38.36936950684|-38.615159470976|-38.615159470976|-38.615159470976|34.768478947103|34.768478947103|34.768478947103|34.768478947103|34.768478947103|34.768478947103|34.768478947103|34.768478947103|34.768478947103|34.768478947103|34.768478947103|33.922358597093|33.922358597093|33.922358597093|33.922358597093|32.424841444551|31.779269263545|-33.89219155424|-33.89219155424|-33.89219155424|-33.971324127175|-34.779249051387|-35.0375000141|-35.232221830988|-35.934134842184|-36.160844610094|-36.160844610094|-36.823160381184|-36.985177590964|-37.412975711423|-37.639418728702|-38.03291154742|-38.03291154742|-38.03291154742|-38.03291154742|-38.03291154742|-38.157680573725|-38.241395250102|-38.241395250102|-38.347660134391|||-39.259067824765|35.458855120686|35.458855120686|35.458855120686|35.458855120686|35.458855120686|35.458855120686|35.458855120686|35.458855120686|35.458855120686|35.458855120686|35.458855120686|35.458855120686|35.458855120686|35.458855120686|35.458855120686|35.458855120686|35.458855120686|35.458855120686|35.458855120686|35.458855120686|35.458855120686|35.458855120686|35.458855120686|35.458855120686|35.458855120686|35.458855120686|34.840951778654|34.832922908946|34.832922908946|34.832922908946|34.832922908946|34.832922908946|34.832922908946|34.756386735905||||34.756386735905|33.599570285234|33.599570285234|33.599570285234|33.599570285234|33.599570285234|33.599570285234|33.599570285234|32.71174262514|-36.18335165772|-36.18335165772|-36.18335165772|-36.18335165772|-36.18335165772|-36.18335165772|-36.18335165772|-36.18335165772||-36.18335165772|-36.18335165772|-36.18335165772|-36.18335165772|-36.639701908725|-36.639701908725|-36.639701908725|-36.639701908725|-36.639701908725|-36.639701908725|-36.639701908725|-36.639701908725|-36.639701908725|-36.639701908725|-37.043556286115|-37.295061616124|34.473802562871|34.473802562871|34.473802562871|34.473802562871|34.473802562871|34.473802562871|34.473802562871|34.269226282083|33.609139143585|-36.20678912188|-36.20678912188|-36.20678912188|-36.20678912188
06156|100303|/equities/merchants-bank|CHINA_A50||29.44877903595|29.44877903595|29.44877903595|29.44877903595|29.44877903595|29.44877903595|29.44877903595|29.44877903595|29.44877903595|28.996976668464|28.58886316841|28.212776343262|28.212776343262|28.212776343262|27.689750318434|27.686914950127|27.686914950127|27.250460233417|27.037734126743|-28.690846976882|-28.690846976882|-28.690846976882|-28.690846976882|-28.690846976882|-28.690846976882|-28.690846976882|-28.690846976882|-28.690846976882||-28.690846976882|-28.690846976882|-28.690846976882|-28.847981104464|-28.847981104464|-28.847981104464|-28.847981104464|-28.847981104464|-28.860535234445|-28.891704764889|-28.989828284374|-28.989828284374|-28.989828284374|-28.989828284374|-28.989828284374|-29.106763501952|-29.106763501952|-29.14584758104|-29.215942248383|-29.636602464295|-29.810114294264|-30.111237956389|-30.301375867376|-30.568751442707|-30.958613515205|-31.211236768638|-31.339151812565|-31.377513632026|-31.377513632026|-31.377513632026|-31.377513632026|-31.377513632026|-31.377513632026|-31.377513632026|-31.377513632026|-31.707236750089|-31.993597223983|-32.046218769004|-32.173367145679|-32.173367145679|-32.173367145679|-32.173367145679|-32.236519207581|-32.407244432882|-32.49915974771|-32.735144165031|-32.735144165031|-32.735144165031|-32.735144165031|-32.87960436926|31.540428629831|31.540428629831|31.540428629831|31.540428629831|31.540428629831|31.540428629831|31.540428629831|31.469891741847|31.469891741847|31.469891741847|||||||31.469891741847|31.462952621809|31.462952621809|31.462952621809|31.395025714854|31.395025714854|31.395025714854|31.395025714854|31.395025714854|31.395025714854|31.321139318656|31.141744192668|31.141744192668|31.141744192668|31.055826355162|30.986473270194|30.881263798569|30.881263798569|30.644737740462|-32.956004028851|-32.956004028851|-32.956004028851|-32.956004028851|-32.956004028851|-32.956004028851|-32.956004028851|-33.229449887335|-33.354387860894|-33.683209001356|-33.82272753516|-33.82272753516|-34.285807766287|-34.702564625573|-34.940628480725|-36.177364825996|33.207986530185|33.207986530185|33.207986530185|33.207986530185|33.207986530185|33.207986530185|33.207986530185|33.207986530185|33.207986530185|32.118875592417|31.657639708195|31.54848757284|30.837763579875|-33.156373041438|-33.164642233644|-33.164642233644|-33.164642233644|-33.358491786093|-33.454435542525|-33.686402360232|-33.686402360232|-34.085789152526|-34.085789152526|-34.085789152526|-34.085789152526|-34.304724018004|-34.304724018004|-34.304724018004|-34.304724018004|-34.304724018004|-34.304724018004|-34.304724018004|-34.304724018004|-34.304724018004|||-34.304724018004|-34.304724018004|-34.304724018004|-34.304724018004|-34.304724018004|-34.304724018004|-34.304724018004|-34.304724018004|-34.304724018004|-34.304724018004|-34.304724018004|-34.304724018004|-34.304724018004|-34.304724018004|-34.304724018004|-34.631915931598|-34.789907963956|-34.798388923588|-34.798388923588|-34.798388923588|32.493255678896|32.493255678896|32.493255678896|32.493255678896|32.493255678896|32.493255678896|32.493255678896|32.493255678896|32.493255678896|32.493255678896|32.493255678896|32.493255678896|32.300840872397|-35.126943643179|-35.126943643179||||-35.126943643179|-35.126943643179|33.490407588782|33.490407588782|33.490407588782|33.490407588782|33.490407588782|33.490407588782|33.490407588782|-35.595835780335|-35.595835780335|-35.595835780335|-35.595835780335|-35.87815083313|-35.962511120183|-35.962511120183|-35.962511120183||-36.292791430534|-36.317011880369|-36.317011880369|-36.317011880369|-36.692235787147|-36.752696676306|-36.752696676306|-36.776752615904|-36.776752615904|-36.776752615904|-36.776752615904|-37.069345338342|-37.069345338342|-37.069345338342|-37.069345338342|-37.069345338342|-37.513161614204|-37.824068019417|-38.352298680971|-38.713663039417|-39.564589799527|-39.564589799527|-39.564589799527|-39.564589799527|-39.564589799527|-39.564589799527|-39.609037346064|-39.609037346064|-39.609037346064
06157|995189|/equities/china-merchants-shekou-industrial|CHINA_A50||-9.5841522807394|-9.5841522807394|-9.5841522807394|-9.5841522807394|8.4394248623328|8.4394248623328|8.4394248623328|8.4394248623328|8.4394248623328|8.1632495609342|-8.9473389635935|-8.9473389635935|-8.9473389635935|-9.0994297128176|-9.0994297128176|-9.0994297128176|-9.2460335207488|-9.3530661795494|-9.3530661795494|-9.4016245821814|-9.4016245821814|-9.4865121463322|-9.4865121463322|-9.4983468695242|-9.6548300500003|-9.7053665314877|-9.8915183979896|-10.068027474375||-10.068027474375|-10.068027474375|-10.068027474375|-10.184474867683|-10.284971575055|-10.294968662563|-10.296631770999|-10.318475415151|-10.318475415151|-10.318475415151|-10.318475415151|-10.318475415151|-10.318475415151|-10.318475415151|-10.318475415151|-10.576083423739|-10.692263711683|-10.692263711683|-10.789182306651|-11.102980164824|-11.248866695097|-11.382629758706|-11.648953637775|-11.648953637775|-11.648953637775|-11.648953637775|-11.648953637775|-11.648953637775|-11.648953637775|-11.648953637775|-11.648953637775|-11.648953637775|-11.789456768041|-11.789456768041|-11.789456768041|-11.884592232508|-11.884592232508|-11.884592232508|-11.884592232508|-11.884592232508|-11.884592232508|-12.052880482985|-12.059732905895|-12.059732905895|-12.059732905895|-12.30248100655|-12.523868003341|-12.702269028057|-12.702269028057|-12.702269028057|-12.702269028057|-12.748077125935|-12.920170070719|-12.920170070719|-12.920170070719|-12.920170070719|-12.920170070719|-12.920170070719|-13.072966736766|-13.192741149236|||||||-13.334156771025|-13.421841007164|-13.555934594395|-13.668260175125|-13.845289051683|-14.051432252097|-14.064924531699|-14.077694051266|-14.080215631591|-14.375239781392|-14.581098449392|-14.581098449392|-14.737331536261|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.290799119306|13.124564940165|13.124564940165|13.124564940165|13.124564940165|12.496183879321|12.200720642753|12.200720642753|12.020245497698|-13.055891070878|-13.055891070878|-13.055891070878|-13.055891070878|-13.055891070878|-13.055891070878|-13.073767593741|-13.09918650349|-13.267984853409|-13.665413427527|-13.665413427527|-13.70271786065|-13.70271786065|-13.70271786065|-13.70271786065|-13.70271786065|-13.70271786065|-13.70271786065|-13.70271786065|-13.70271786065|-13.70271786065|||-13.70271786065|-13.70271786065|-13.70271786065|-13.70271786065|-13.70271786065|-13.70271786065|-13.70271786065|-13.70271786065|-13.70271786065|-13.70271786065|-13.70271786065|-13.70271786065|-13.70271786065|-13.70271786065|-13.70271786065|-13.70271786065|-13.70271786065|-13.70271786065|-13.70271786065|-13.70271786065|-13.963020360151|-14.186259189848|-14.186259189848|-14.449177229409|-14.804641577938|-14.914009933922|-14.914009933922|-14.914009933922|-14.914009933922|-14.914009933922|-14.914009933922|-14.914009933922|-14.914009933922|-14.914009933922|-14.914009933922||||-15.010596889491|-15.010596889491|-15.010596889491|-15.374551978636|13.78078716737|13.78078716737|13.78078716737|13.78078716737|13.78078716737|13.731543924273|13.731543924273|13.731543924273|13.731543924273|13.473382475046|13.43875800467|13.124731343062|-14.357757223885||-14.357757223885|-14.357757223885|-14.357757223885|-14.357757223885|-14.357757223885|-14.357757223885|-14.544174553333|-14.652438579379|-14.652438579379|-14.652438579379|-14.652438579379|-14.87043750474|-14.87043750474|-14.87043750474|13.761561818063|13.761561818063|13.761561818063|13.761561818063|13.761561818063|13.761561818063|13.761561818063|13.761561818063|13.761561818063|13.761561818063|13.586735720038|13.511740271956|13.511740271956|13.511740271956|13.511740271956
06158|100287|/equities/minsheng-bank|CHINA_A50||3.7576972467676|3.7576972467676|3.7576972467676|3.7576972467676|3.7576972467676|3.7576972467676|3.7576972467676|3.7576972467676|3.7576972467676|3.713552459851|-3.8998310139164|-3.8998310139164|-3.8998310139164|-3.8998310139164|-3.8998310139164|-3.8998310139164|-3.8998310139164|-3.8998310139164|-3.8998310139164|-3.8998310139164|-3.8998310139164|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062||3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.7305803064062|3.6983078380529|3.6983078380529|3.6983078380529|3.6983078380529|3.6933430031131|3.6933430031131|3.6887567856663|3.6887567856663|3.6763964338163|3.6735204619934|3.6735204619934|3.6735204619934|3.6622449604196|3.6586056249586|3.6341426908782|3.6341426908782|3.6296029819174|3.626225525927|3.6246950171518|-3.8090290397616|-3.8090290397616|-3.8090290397616|-3.8090290397616|-3.8090290397616|-3.8090290397616|-3.8090290397616|-3.8090290397616|-3.8090290397616|-3.8090290397616|-3.8283655213219|-3.8354061893735|-3.855080217806|-3.855080217806|-3.855080217806|-3.855080217806|-3.855080217806|-3.855080217806|-3.855080217806|-3.855080217806|-3.9267557403418|||||||-3.9611620867593|-3.9611620867593|-3.9611620867593|-3.9611620867593|-3.9611620867593|-3.9611620867593|-3.9611620867593|-3.9611620867593|-3.9611620867593|-3.9707505276642|-3.9707505276642|-3.9707505276642|-3.9802783783764|-3.9826276768984|-3.9826276768984|-4.0006974261934|-4.0418860163882|-4.0560712752456|-4.0560712752456|-4.0560712752456|-4.0851562117079|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8544816198638|3.8138686090367|3.7987428406495|-3.9367072432983|-3.9367072432983|-3.9367072432983|-3.9367072432983|-3.9367072432983|-3.9367072432983|-3.9367072432983|-3.9367072432983|-3.9367072432983|-3.9367072432983|-3.9367072432983|-3.9367072432983|-3.9367072432983|-3.9367072432983|-3.9367072432983|-3.9367072432983|-3.9367072432983|-3.9367072432983|-3.9367072432983|-3.9367072432983|-3.9367072432983|-3.9367072432983|-3.9367072432983|||-4.0882188662761|-4.0882188662761|-4.1185764984813|-4.1421314836684|-4.1421314836684|-4.1663182267419|-4.1663182267419|-4.1663182267419|-4.1663182267419|-4.1663182267419|-4.1663182267419|-4.1663182267419|-4.1663182267419|-4.1663182267419|-4.1803535895074|-4.1854504911679|-4.1854504911679|-4.1854504911679|-4.1854504911679|-4.187722719221|-4.2485808139694|-4.3412008424216|4.0020383712441|4.0020383712441|4.0020383712441|4.0020383712441|4.0020383712441|4.0020383712441|4.0020383712441|4.0020383712441|4.0020383712441|4.0020383712441|3.9805982506706|3.8923312730738|3.6025902371879||||3.4967668433185|3.4871640907693|3.4871640907693|3.4871640907693|3.4871640907693|3.4871640907693|3.4871640907693|3.4871640907693|3.4507379120112|3.4135977102121|3.4062196758942|3.3996885250626|3.3863205855221|3.3798006447521|3.3747784862217|3.3710274941297|3.3710274941297||3.3710274941297|3.3710274941297|3.3710274941297|3.3710274941297|-3.4768233220396|-3.4768233220396|-3.4768233220396|-3.4768233220396|-3.4768233220396|-3.4768233220396|-3.4768233220396|-3.4768233220396|-3.4768233220396|-3.4768233220396|-3.4768233220396|-3.4768233220396|-3.4833889451514|-3.4833889451514|-3.4833889451514|-3.4833889451514|-3.4833889451514|-3.4833889451514|-3.4833889451514|-3.4833889451514|-3.4833889451514|-3.4833889451514|-3.4848766025448|-3.5015295408991|-3.5100328152739
06159|101097|/equities/china-pacific|CHINA_A50||23.31096317254|22.673558919327|22.673558919327|22.673558919327|22.673558919327|22.673558919327|22.673558919327|22.673558919327|22.673558919327|22.229510537669|21.24056693347|-23.668374929511|-23.668374929511|-23.972083102424|-23.972818022843|-23.972818022843|-23.994379973863|-23.994379973863|-23.994379973863|-24.011533287338|-24.26276962856|-24.26276962856|-24.26276962856|-24.26276962856|-24.26276962856|-24.26276962856|-24.26276962856|-24.26276962856||-24.26276962856|-24.26276962856|-24.26276962856|-24.26276962856|-24.26276962856|-24.26276962856|-24.26276962856|-24.719744709901|-24.759871552349|-24.759871552349|-24.759871552349|-24.759871552349|-24.759871552349|-24.759871552349|-24.759871552349|-24.778636623477|-24.778636623477|-24.778636623477|-25.053484679433|-25.663316357105|-25.664240532417|-25.999155871624|-26.131927739805|-26.131927739805|-26.131927739805|-26.131927739805|-26.131927739805|-26.131927739805|-26.131927739805|-26.131927739805|-26.131927739805|-26.513252747529|-26.553461207865|-26.553461207865|-26.572734980581|-27.137482065622|-27.723313113787|-28.109793103114|-29.039214465768|-29.671904720367|-29.697672805853|-30.101404404963|-30.101404404963|-30.101404404963|-30.101404404963|-30.101404404963|28.16904966771|28.16904966771|28.16904966771|28.16904966771|28.16904966771|28.16904966771|28.16904966771|27.979499524825|27.551109625227|27.348345881782|27.348345881782|27.276074489153|27.276074489153|27.276074489153|||||||27.276074489153|27.276074489153|27.276074489153|27.276074489153|27.276074489153|27.276074489153|27.276074489153|27.276074489153|27.276074489153|27.276074489153|27.276074489153|27.276074489153|27.276074489153|27.276074489153|27.255277955724|27.255277955724|27.072532057975|26.871146281797|26.459051220768|-29.928118193388|-29.928118193388|-29.928118193388|-29.928118193388|-29.928118193388|-29.928118193388|-29.928118193388|-30.5373542179|-30.611504699271|-30.791116663131|27.573180196656|27.573180196656|27.573180196656|27.573180196656|27.573180196656|27.573180196656|27.573180196656|27.573180196656|27.573180196656|27.573180196656|27.573180196656|27.168548859124|27.168548859124|27.168548859124|27.168548859124|26.594567709211|26.594567709211|26.404519113173|25.176132343732|-28.623740886624|26.214478114431|26.214478114431|26.214478114431|26.214478114431|26.214478114431|26.214478114431|-28.911805957331|-28.911805957331|-28.911805957331|-28.911805957331|-28.911805957331|-28.911805957331|-28.911805957331|-28.911805957331|-28.911805957331|-28.911805957331|-29.04089646182|-29.073904494492|-29.073904494492|-29.073904494492|||-29.966560129819|-30.567844024961|-31.14371587575|-31.317913836653|-31.317913836653|-31.317913836653|-31.317913836653|-31.317913836653|-31.317913836653|-31.317913836653|-31.317913836653|-31.317913836653|-31.317913836653|-31.317913836653|-31.317913836653|-31.317913836653|-31.89601455178|-32.113349866493|-32.60538858796|-32.849321623917|-33.968134531573|29.994070238832|29.994070238832|29.994070238832|29.994070238832|29.994070238832|29.994070238832|29.994070238832|29.994070238832|29.994070238832|29.994070238832|29.994070238832|29.875633658042|29.709034854693|28.307817492797||||27.976464626871|27.76386011822|27.76386011822|27.76386011822|27.76386011822|27.76386011822|27.76386011822|27.703733112889|26.819703263792|25.508003838363|-28.219853543191|-28.219853543191|-28.219853543191|-28.219853543191|-28.219853543191|-28.219853543191|-28.219853543191||-28.219853543191|-28.219853543191|-28.219853543191|-28.219853543191|-28.219853543191|-28.219853543191|-28.219853543191|-28.462175959511|-28.462175959511|-28.462175959511|-28.462175959511|-28.462175959511|-28.462175959511|-28.462175959511|-28.58790319446|-28.58790319446|-28.58790319446|-28.58790319446|26.554659357614|26.554659357614|26.554659357614|26.554659357614|26.554659357614|26.479066097015|26.292641047418|26.292641047418|26.292641047418|26.292641047418|26.292641047418
06160|20245|/equities/china-petroleum---chemical-corp|CHINA_A50||5.4912692321581|5.4912692321581|5.4912692321581|5.4697438360632|5.4262398167649|5.4262398167649|5.4262398167649|5.4224885750919|5.4010982567635|5.2923314101791|5.2098125889672|-5.6147993255087|-5.6147993255087|-5.6229964130629|-5.6229964130629|-5.6229964130629|-5.7054762012457|-5.7054762012457|-5.7054762012457|-5.7054762012457|-5.7749733269982|5.365153161392|5.365153161392|5.365153161392|5.365153161392|5.365153161392|5.3135036800805|5.2711150750522||5.2099412273703|-5.5629662440875|-5.5629662440875|-5.5629662440875|-5.5629662440875|-5.5629662440875|-5.5629662440875|-5.5826128763743|-5.5826128763743|-5.6190139764755|-5.6227935148841|-5.631806344358|-5.631806344358|-5.631806344358|-5.631806344358|-5.631806344358|-5.631806344358|-5.6492293615781|-5.7005775715425|-5.7005775715425|-5.7005775715425|-5.7005775715425|-5.7005775715425|-5.7061582700257|-5.7061582700257|-5.7061582700257|-5.7061582700257|-5.7061582700257|-5.7061582700257|-5.7061582700257|-5.7061582700257|-5.7061582700257|-5.7061582700257|-5.7061582700257|-5.7061582700257|-5.7061582700257|-5.7061582700257|-5.7061582700257|-5.7685092970005|-5.8594407320198|-5.8594407320198|-5.8594407320198|-5.8594407320198|-5.8594407320198|-5.9229642638695|-5.9229642638695|-5.9229642638695|-5.973849138632|-6.0120546387463|-6.0217272757191|-6.1119193499506|-6.2110215232572|-6.2234669888569|-6.2234669888569|-6.2234669888569|-6.2234669888569|-6.2234669888569|-6.306630077688|-6.3965184574854|-6.3965184574854|||||||-6.4401918643233|-6.4401918643233|-6.4401918643233|-6.4401918643233|-6.4401918643233|-6.4401918643233|-6.4401918643233|-6.4401918643233|-6.4401918643233|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4583236701405|-6.4741597517841|-6.4741597517841|-6.4741597517841|-6.4741597517841|-6.4741597517841|-6.4741597517841|-6.4741597517841|-6.4741597517841|-6.4741597517841|-6.4741597517841|-6.4741597517841|-6.4741597517841|-6.6090666038585|6.1992680022652|6.1992680022652|6.1992680022652|6.1992680022652|6.1992680022652|6.1992680022652|6.1992680022652|6.1992680022652|6.1992680022652|6.1992680022652|6.1992680022652|6.1992680022652|6.1992680022652|6.0769642668228|6.063269233112|6.063269233112|6.063269233112|6.063269233112|6.063269233112|6.063269233112|6.063269233112|6.063269233112|6.063269233112|6.063269233112|6.063269233112|6.063269233112|6.063269233112|||6.063269233112|6.063269233112|6.063269233112|6.063269233112|6.063269233112|6.063269233112|6.063269233112|6.063269233112|6.0530769288589|-6.6963274748795|-6.6963274748795|-6.6963274748795|-6.6963274748795|-6.6963274748795|-6.6963274748795|-6.6963274748795|-6.6963274748795|-6.6963274748795|-6.6963274748795|-6.6963274748795|-6.8248080447507|6.189470232447|6.189470232447|6.189470232447|6.189470232447|6.189470232447|6.189470232447|6.189470232447|6.189470232447|6.189470232447|6.189470232447|6.189470232447|6.0633001999944|5.9464887529529|5.9464887529529||||5.9464887529529|5.9049874842075|5.8683196769718|5.8436884335416|5.7563206544339|5.7503559711707|5.7352545059184|5.7352545059184|5.6708379626781|5.5709313154784|5.5695447628105|5.5695447628105|5.5389384632204|5.3277093442384|5.2368993264772|5.2123529515492|5.2123529515492||5.2123529515492|5.2123529515492|5.2123529515492|5.2123529515492|5.2123529515492|5.2123529515492|5.2123529515492|5.2123529515492|5.2123529515492|5.2123529515492|5.2123529515492|5.2123529515492|5.1070586400812|5.0642781471281|5.0642781471281|5.0642781471281|4.9766230274496|4.9766230274496|4.9766230274496|4.9252752906081|4.9252752906081|4.8030838310715|4.6945376197493|4.5983751129217|4.5237501805697|4.5018617992352|4.5018617992352|4.5018617992352|4.5018617992352
06161|101083|/equities/cn-railway-grp|CHINA_A50||5.8691452916986|5.8691452916986|5.8691452916986|5.8691452916986|5.8691452916986|5.8691452916986|5.8691452916986|5.8691452916986|5.8691452916986|5.7351612709768|5.6001792111669|5.4261940673837|5.4261940673837|5.4261940673837|5.4261940673837|5.4261940673837|5.4261940673837|5.4261940673837|5.4261940673837|5.4261940673837|5.4261940673837|5.4261940673837|5.4261940673837|5.4261940673837|5.4261940673837|-5.7437107657129|-5.7437107657129|-5.7437107657129||-5.7437107657129|-5.7437107657129|-5.7437107657129|-5.7437107657129|-5.7437107657129|-5.7437107657129|-5.7437107657129|-5.7437107657129|-5.7437107657129|-5.8124563003838|-5.8454246776721|-5.8454246776721|-5.8454246776721|-5.8454246776721|-5.8454246776721|-5.874375797024|-5.874375797024|-5.874375797024|-5.9633657081111|-5.9633657081111|-5.9633657081111|-5.9633657081111|-5.9633657081111|-6.0020730874256|-6.0339701861491|-6.1029878214983|-6.1029878214983|-6.1174937899259|-6.1174937899259|-6.1174937899259|-6.1611041156613|-6.2115475548302|-6.2115475548302|-6.2115475548302|-6.2115475548302|-6.2115475548302|-6.2726512000633|-6.2726512000633|-6.3260786687168|-6.3260786687168|-6.3260786687168|-6.4345317852533|-6.4444799171594|-6.5341931239351|-6.5341931239351|-6.5341931239351|-6.5341931239351|-6.5341931239351|-6.5341931239351|-6.5563259009503|-6.6631397543111|-6.695155229586|-6.8301723692347|-6.8852674700664|-6.8852674700664|-6.8852674700664|-6.8852674700664|-6.8852674700664|-7.0947415804252|-7.1506166699217|||||||-7.1506166699217|-7.1506166699217|-7.1506166699217|-7.1506166699217|-7.1506166699217|-7.1506166699217|-7.2101297646414|-7.2279219660109|-7.249357915912|-7.3653977193148|-7.4009976693558|-7.440285214515|-7.440285214515|-7.440285214515|-7.440285214515|-7.5630680473885|-7.5630680473885|-7.587071587677|-7.587071587677|-7.587071587677|-7.587071587677|-7.6117464458889|-7.6620045947694|-7.6620045947694|-7.6620045947694|-8.0744495179546|7.437383345109|7.437383345109|7.437383345109|7.437383345109|7.437383345109|7.437383345109|7.437383345109|7.437383345109|7.437383345109|7.437383345109|7.437383345109|7.437383345109|7.437383345109|7.437383345109|7.4284978836919|7.4284978836919|7.363886008676|-8.0761411776753|-8.0761411776753|-8.0761411776753|-8.0761411776753|-8.0761411776753|-8.0761411776753|-8.0761411776753|-8.0761411776753|-8.0761411776753|-8.0761411776753|-8.0761411776753|-8.0761411776753|-8.0761411776753|-8.0761411776753|-8.0761411776753|-8.0761411776753|-8.0761411776753|-8.0761411776753|-8.0761411776753|-8.0761411776753|-8.0761411776753|-8.0761411776753|-8.0761411776753|-8.0761411776753|-8.0761411776753|-8.0761411776753|||-8.2568234459793|-8.2803594289262|-8.294734359416|-8.294734359416|-8.294734359416|-8.294734359416|-8.294734359416|-8.294734359416|-8.294734359416|-8.294734359416|-8.294734359416|-8.294734359416|-8.294734359416|-8.294734359416|-8.294734359416|-8.294734359416|-8.294734359416|-8.294734359416|-8.294734359416|-8.3541493687725|-8.4534990559789|-8.764443425202|-8.8516038831336|7.7244089986241|7.7244089986241|7.7244089986241|7.7244089986241|7.7244089986241|7.7244089986241|7.7244089986241|7.7244089986241|7.7244089986241|7.7244089986241|7.7244089986241|7.691009352092||||7.5622500921305|7.5622500921305|7.5622500921305|7.5622500921305|7.5622500921305|7.5436107345219|7.438272942649|7.438272942649|7.438272942649|7.4064146562271|6.9754602692582|6.9016224567601|6.8201545242677|6.8201545242677|6.8201545242677|6.8059215134306|6.8059215134306||6.8059215134306|6.8059215134306|6.8059215134306|6.8059215134306|6.8059215134306|6.8059215134306|6.8059215134306|6.8059215134306|6.8059215134306|6.8059215134306|6.8059215134306|6.8059215134306|6.7665794763215|6.6339774036018|6.3821970250439|6.2941077579206|6.1508775361043|6.1508775361043|6.1508775361043|6.1508775361043|6.1508775361043|6.1020861342728|5.9873178485566|5.8442417254639|5.7146751667979|5.7146751667979|5.7146751667979|5.7146751667979|5.7146751667979
06162|101064|/equities/cn-railway-con|CHINA_A50||7.88223149304|7.88223149304|7.88223149304|7.88223149304|7.88223149304|7.88223149304|7.88223149304|7.88223149304|7.88223149304|7.6863679568459|7.4670757629794|6.9717508000711|-7.6369436402476|-7.7034961817735|-7.7034961817735|-7.7034961817735|-7.7486453251684|-7.7486453251684|-7.7486453251684|-7.7486453251684|-7.7486453251684|-7.7486453251684|-7.7486453251684|-7.7486453251684|-7.7486453251684|-7.7486453251684|-7.7486453251684|-7.7486453251684||-7.7486453251684|-7.7486453251684|-7.7486453251684|-7.7486453251684|-7.7486453251684|-7.7486453251684|-7.7486453251684|-7.7690064118041|-7.7690064118041|-7.8622293390315|-7.8653575345454|-7.8653575345454|-7.8653575345454|-7.8653575345454|-7.8653575345454|-7.9274388425397|-7.9274388425397|-7.9274388425397|-7.9274388425397|-7.9274388425397|-7.9274388425397|-7.9274388425397|-7.9274388425397|-7.9810430598311|-8.0211589945744|-8.1147640739192|-8.1147640739192|-8.1786269649653|-8.2100949092153|-8.2100949092153|-8.2295498366094|-8.280612927674|-8.280612927674|-8.280612927674|-8.280612927674|-8.280612927674|-8.3041519191515|-8.3041519191515|-8.3309630458426|-8.3309630458426|-8.3309630458426|-8.3616662971399|-8.3616662971399|-8.3616662971399|-8.3616662971399|-8.3616662971399|-8.3616662971399|-8.3616662971399|-8.3616662971399|-8.3990733614919|-8.5200817575452|-8.6145352511933|-8.7372615767111|-8.767915496192|-8.767915496192|-8.8270446012508|-8.8270446012508|-8.8270446012508|-9.0417159608218|-9.1435739255848|||||||-9.145224906249|-9.145224906249|-9.145224906249|-9.1663236968572|-9.1663236968572|-9.1663236968572|-9.2259152589965|-9.26940112481|-9.26940112481|-9.4187786884825|-9.4719768969793|-9.5505297414217|-9.5673316105776|-9.5673316105776|-9.5673316105776|-9.7153684943443|-9.7304099764565|-9.8809600774304|-9.8809600774304|-9.8809600774304|-9.8809600774304|-9.9409935851979|-9.9409935851979|-9.9409935851979|-9.9409935851979|-10.611659409833|-10.957954700602|9.9459579861635|9.9459579861635|9.9459579861635|9.9459579861635|9.9459579861635|9.9459579861635|9.9459579861635|9.9459579861635|9.9459579861635|9.9459579861635|9.9459579861635|9.9459579861635|9.9459579861635|9.9459579861635|9.9459579861635|9.9459579861635|9.7966200948285|-10.61424553052|-10.61424553052|-10.61424553052|-10.61424553052|-10.61424553052|-10.61424553052|-10.61424553052|-10.61424553052|-10.61424553052|-10.61424553052|-10.61424553052|-10.61424553052|-10.61424553052|-10.61424553052|-10.61424553052|-10.61424553052|-10.61424553052|-10.61424553052|-10.61424553052|-10.61424553052|-10.61424553052|-10.61424553052|-10.61424553052|-10.61424553052|-10.61424553052|||-10.858051110809|-11.018390180341|-11.099896914009|-11.099896914009|-11.099896914009|-11.179044693059|-11.179044693059|-11.179044693059|-11.179044693059|-11.179044693059|-11.179044693059|-11.179044693059|-11.179044693059|-11.179044693059|-11.179044693059|-11.179044693059|-11.179044693059|-11.179044693059|-11.179044693059|-11.28227225205|-11.610302510755|-12.025336440953|-12.117040458158|-12.34115618118|-12.407599989382|-12.407599989382|-12.642719462765|10.629311639411|10.629311639411|10.629311639411|10.629311639411|10.629311639411|10.629311639411|10.629311639411|10.146457811575||||10.084482271421|10.084482271421|10.084482271421|10.084482271421|10.084482271421|10.044424620986|9.6826939491427|9.6791046888735|9.5351163845489|9.3129067400241|8.9960071752627|8.936119365489|8.8962271846722|8.8962271846722|8.8962271846722|8.8962271846722|8.8962271846722||8.8962271846722|8.8962271846722|8.8962271846722|8.8962271846722|8.8962271846722|8.8962271846722|8.8962271846722|8.8962271846722|8.8962271846722|8.8962271846722|8.8962271846722|8.8962271846722|8.8252525503315|8.6386139850791|8.266745447251|8.266745447251|8.200900383278|8.200900383278|8.200900383278|8.200900383278|8.200900383278|8.1637788033974|8.1019763655675|7.9277513498745|7.7286126342836|7.6814004518107|7.6814004518107|7.6814004518107|7.6814004518107
06163|8575|/equities/china-shenhua|CHINA_A50||34.798548548893|34.798548548893|34.798548548893|34.248944222349|33.577583450616|33.577583450616|33.397313800719|33.149956545304|33.149956545304|32.701063404558|32.241180484028|32.142078227382|32.142078227382|32.142078227382|32.142078227382|32.142078227382|32.142078227382|31.898419930517|31.6617095415|31.6617095415|31.6617095415|31.6617095415|31.384677827823|31.197873525251|31.197873525251|31.053745301155|30.435274159012|30.154257389306||30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|30.154257389306|-31.525967435472|-31.525967435472|-31.525967435472|-31.525967435472|-31.525967435472|-31.525967435472|-31.525967435472|-31.525967435472|-31.525967435472|-31.525967435472|-31.525967435472|-31.525967435472|-31.525967435472|-31.525967435472|-31.525967435472|-31.525967435472|-31.525967435472|-31.525967435472|-31.541074572264|-31.879526255593|-31.936485920504|-31.936485920504|-31.936485920504|-31.936485920504|-31.936485920504|29.958642550006|29.958642550006|29.958642550006|29.958642550006|29.958642550006|29.958642550006|29.958642550006|29.958642550006|29.735383738695|29.735383738695|29.735383738695|29.735383738695|29.735383738695|29.735383738695|29.735383738695|||||||29.735383738695|29.735383738695|29.735383738695|29.735383738695|29.586282477864|29.586282477864|29.586282477864|29.582536099231|29.459982168865|29.459982168865|29.008869449509|28.465965580293|28.215945307792|28.215945307792|28.161598720154|28.161598720154|28.158444128655|27.927159426635|27.782955088025|27.210634184264|27.210634184264|27.210634184264|27.210634184264|27.210634184264|-28.481302711099|-28.481302711099|-28.481302711099|-28.481302711099|-28.481302711099|-28.58790464942|-28.58790464942|-28.778228235955|-28.779417085936|-28.779417085936|-29.169311469095|-29.169311469095|-29.169311469095|-29.169311469095|-29.169311469095|-29.267568327598|-29.267568327598|-29.267568327598|-29.267568327598|-29.267568327598|-29.267568327598|-29.267568327598|-29.267568327598|-29.267568327598|-29.267568327598|-29.56507675031|-29.730982178076|-29.730982178076|-29.730982178076|-29.754424803371|-30.327776543391|-30.327776543391|-30.327776543391|-30.604752134495|-30.769169462183|-30.86574399522|-30.97193694171|-31.078818162908|29.466868364557|29.129298382053|28.761997837766|28.570429831061|28.570429831061|-30.159587243529|-30.159587243529|||-30.159587243529|-30.159587243529|-30.159587243529|-30.159587243529|-30.159587243529|-30.159587243529|-30.159587243529|-30.159587243529|-30.159587243529|-30.159587243529|-30.159587243529|-30.159587243529|-30.159587243529|-30.159587243529|-30.216764294806|-30.74307106568|-31.354840909424|-31.354840909424|-31.681490327454|29.543566235424|29.543566235424|29.543566235424|29.543566235424|29.543566235424|29.543566235424|29.543566235424|29.543566235424|29.543566235424|29.543566235424|29.543566235424|29.543566235424|29.543566235424|28.546184125345|27.86520583409|27.792568484396||||27.792568484396|27.792568484396|27.792568484396|27.792568484396|27.792568484396|27.792568484396|27.792568484396|27.792568484396|27.487853252722|27.260736135432|27.260736135432|27.260736135432|27.260736135432|27.260736135432|27.260736135432|27.260736135432|27.260736135432||27.260736135432|27.260736135432|27.260736135432|27.260736135432|27.260736135432|27.260736135432|27.260736135432|27.260736135432|27.260736135432|27.260736135432|27.260736135432|27.260736135432|27.260736135432|27.260736135432|27.260736135432|27.260736135432|27.260736135432|27.260736135432|27.260736135432|27.260736135432|27.260736135432|27.052946342594|27.052946342594|-28.33818635697|-28.33818635697|-28.33818635697|-28.33818635697|-28.33818635697|-28.33818635697
06164|101103|/equities/china-state-co-ss|CHINA_A50||4.8728194869871|4.8728194869871|4.8728194869871|4.8728194869871|4.8728194869871|4.8728194869871|4.8728194869871|4.8728194869871|4.8728194869871|4.7586880963505|4.6096535569496|-4.8818475957187|-4.8818475957187|-4.8870681284267|-4.8870681284267|-4.8870681284267|-4.918343577039|-4.918343577039|-4.918343577039|-4.918343577039|-4.918343577039|-4.918343577039|-4.918343577039|-4.918343577039|-4.918343577039|-4.918343577039|-4.918343577039|-4.918343577039||-4.918343577039|-4.918343577039|-4.918343577039|-4.918343577039|-4.918343577039|-4.918343577039|-4.918343577039|-4.9262884924585|-4.9262884924585|-4.9697652999753|-4.9887383076489|-4.9887383076489|-4.9887383076489|-4.9887383076489|-4.9887383076489|-4.9887383076489|-4.9887383076489|-5.0163759493099|-5.0876400231505|-5.1712665556962|-5.1918885821088|-5.1918885821088|-5.1918885821088|-5.2415429611983|-5.2917141671515|-5.3178071669938|-5.3178071669938|-5.3178071669938|-5.3178071669938|-5.3178071669938|-5.3442301675348|-5.3617141415778|-5.3617141415778|-5.3617141415778|-5.3617141415778|-5.3617141415778|-5.3674097540567|-5.3674097540567|-5.3674097540567|-5.3674097540567|-5.3674097540567|-5.3674097540567|-5.3674097540567|-5.3674097540567|-5.3674097540567|-5.3674097540567|-5.3674097540567|-5.3674097540567|-5.3674097540567|-5.3987884789252|-5.4608760972314|-5.465973339643|-5.5477483119853|-5.5741647974526|-5.5829608722832|-5.5890202029941|-5.5890202029941|-5.5890202029941|-5.698911055856|-5.7804566587928|||||||-5.8610629997787|-5.8767364778051|-5.8852630233245|-5.9065713962279|-5.9065713962279|-5.9065713962279|-5.9065713962279|-5.9065713962279|-5.9206349408585|-5.9940385328353|-6.0099245278704|-6.0099245278704|-6.011302478992|-6.011302478992|-6.011302478992|-6.0716209085886|-6.0716209085886|-6.0716209085886|-6.0716209085886|-6.0716209085886|-6.0716209085886|-6.0716209085886|-6.0716209085886|-6.0716209085886|-6.0716209085886|-6.1701342167793|5.7564144127796|5.7564144127796|5.7564144127796|5.7564144127796|5.7564144127796|5.7564144127796|5.7564144127796|5.7564144127796|5.7564144127796|5.7564144127796|5.7564144127796|5.7564144127796|5.7564144127796|5.7564144127796|5.7463441936473|5.7463441936473|5.7463441936473|5.7463441936473|5.5281601314523|-5.85133443646|-5.85133443646|-5.85133443646|-5.85133443646|-5.85133443646|-5.9583758342949|-5.9583758342949|-5.9770844764938|-6.0239826117876|-6.073558623276|-6.073558623276|-6.1061765161729|-6.1127864325128|-6.1127864325128|-6.1127864325128|-6.1725403957987|-6.2268220860099|-6.2268220860099|-6.2268220860099|-6.2268220860099|-6.2268220860099|-6.2268220860099|-6.2268220860099|-6.2268220860099|||-6.3230333396869|-6.3230333396869|-6.3230333396869|-6.3230333396869|-6.3230333396869|-6.3230333396869|-6.3230333396869|-6.3230333396869|-6.3230333396869|-6.3230333396869|-6.3230333396869|-6.3230333396869|-6.3230333396869|-6.3230333396869|-6.3230333396869|-6.3230333396869|-6.3230333396869|-6.3230333396869|-6.3230333396869|-6.3778146184238|-6.5514608662164|-6.7499562944346|-6.8216181822809|-6.8462426737715|-7.0186029093982|-7.0212254411116|-7.1658060160097|6.3492006075096|6.3492006075096|6.3492006075096|6.3492006075096|6.3492006075096|6.2835563831541|6.2545071633892|5.9944521621683||||5.9437466399137|5.9437466399137|5.9437466399137|5.9437466399137|5.9437466399137|5.9437466399137|5.9437466399137|5.9437466399137|5.9437466399137|5.9437466399137|5.8813854341445|5.8082059891949|5.7218954333476|5.6918017844552|5.6918017844552|5.6918017844552|5.6918017844552||5.6918017844552|5.6918017844552|5.6918017844552|5.6918017844552|5.6918017844552|5.6918017844552|5.6918017844552|5.6918017844552|5.6918017844552|5.6918017844552|5.6918017844552|5.6918017844552|5.6500757390307|5.6500757390307|5.6500757390307|5.6500757390307|5.6500757390307|5.6500757390307|5.6500757390307|5.6500757390307|5.6500757390307|5.6500757390307|5.5645283255364|5.422253426952|5.3711010928847|5.3711010928847|5.3711010928847|5.3711010928847|5.3711010928847
06165|100310|/equities/united-network|CHINA_A50||4.2347554572546|4.2347554572546|4.2347554572546|4.2347554572546|4.2347554572546|4.2347554572546|4.2347554572546|4.2347554572546|4.2347554572546|4.1441727355811|3.9363032398061|-4.2346873860501|-4.2346873860501|-4.268034874513|-4.268034874513|-4.268034874513|-4.2794324296698|-4.2794324296698|-4.2794324296698|-4.2794324296698|-4.2794324296698|-4.3149248248984|-4.4260274179169|-4.4557739287889|-4.4557739287889|-4.4557739287889|-4.4557739287889|-4.4557739287889||-4.4557739287889|-4.4557739287889|-4.4557739287889|-4.4557739287889|-4.4880825182107|-4.5141138142895|-4.5141138142895|-4.56512661185|-4.5734395946239|-4.5734395946239|-4.5734395946239|-4.5734395946239|-4.5734395946239|-4.5734395946239|-4.5734395946239|-4.5734395946239|-4.5734395946239|-4.5821547469799|-4.6230293803627|-4.6230293803627|-4.6230293803627|-4.6230293803627|-4.6230293803627|-4.6572549931666|-4.6924180321067|-4.6924180321067|-4.6924180321067|-4.6924180321067|-4.6924180321067|-4.6924180321067|-4.6924180321067|-4.7207214107055|-4.7207214107055|-4.7207214107055|-4.7207214107055|-4.7207214107055|-4.7333167957889|-4.7333167957889|-4.7333167957889|-4.7333167957889|-4.7333167957889|-4.7470186736437|-4.7872428393201|-4.8158255921289|-4.8342506738155|-4.8352475631935|-4.8352475631935|-4.9569416563492|-5.0354907822588|-5.0488785452289|-5.123754071598|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|||||||4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8813512117691|4.8667914383435|4.8667914383435|4.8667914383435|4.8667914383435|4.8667914383435|4.8667914383435|4.8667914383435|4.8667914383435|4.8153460887015|4.8153460887015|4.8153460887015|4.8153460887015|4.8153460887015|4.7907088370835|4.7907088370835|4.7907088370835|4.7907088370835|4.7907088370835|4.7907088370835|4.7907088370835|4.7907088370835|4.7907088370835|4.7907088370835|4.7907088370835|4.7907088370835|4.7907088370835|4.7907088370835|4.4749837426599|-4.9943097526012|-5.0497887326808|-5.0770848358525|-5.0770848358525|-5.127316802172|-5.2231834247359|-5.2231834247359|-5.2231834247359|-5.2231834247359|-5.2231834247359|-5.2231834247359|-5.2231834247359|-5.2231834247359|-5.2231834247359|||4.8009290022187|4.8009290022187|4.8009290022187|4.8009290022187|4.8009290022187|4.8009290022187|4.8009290022187|4.8009290022187|4.8009290022187|-5.2341753741877|-5.2341753741877|-5.2341753741877|-5.2341753741877|-5.2341753741877|-5.2341753741877|-5.2341753741877|-5.2341753741877|-5.2341753741877|-5.2341753741877|-5.2341753741877|-5.2979724165219|-5.4349693983151|-5.5210771261932|-5.5689744352502|-5.6180550580165|-5.6180550580165|-5.7728388579842|-5.7775989938838|-5.9578876152152|-6.0330694652006|-6.0330694652006|-6.0330694652006|-6.0330694652006|-6.0330694652006|-6.0330694652006||||-6.0330694652006|-6.0330694652006|-6.1084105942431|-6.1893452244537|-6.2201658582837|-6.2201658582837|-6.2201658582837|-6.2201658582837|-6.2201658582837|-6.2201658582837|-6.2201658582837|-6.2201658582837|-6.2201658582837|-6.2201658582837|-6.2201658582837|-6.2201658582837|-6.2201658582837||-6.2201658582837|-6.2201658582837|-6.2201658582837|-6.2468510574931|5.2958957430405|5.2958957430405|5.2958957430405|5.2958957430405|5.2958957430405|5.2958957430405|5.2958957430405|5.2958957430405|5.2958957430405|5.2958957430405|5.2958957430405|5.2958957430405|5.2958957430405|5.2958957430405|5.2958957430405|5.2958957430405|5.2958957430405|5.2958957430405|5.1987730128547|5.1369698691126|4.794892303029|4.794892303029|4.794892303029|4.794892303029|4.794892303029
06166|944122|/equities/vanke-a|CHINA_A50||-10.298100157181|-10.298100157181|-10.298100157181|-10.298100157181|9.286290391808|9.286290391808|9.286290391808|9.286290391808|9.286290391808|9.1786556602907|8.7935067151865|-9.8659182155476|-9.8659182155476|-9.9410202331395|-10.034716473078|-10.034716473078|-10.196351804177|-10.330390760015|-10.355989585001|-10.440049377585|-10.440049377585|-10.542276929379|-10.626418191592|-10.733798537431|-10.760862627366|-10.760862627366|-10.886508505008|-10.886508505008||-10.886508505008|-10.886508505008|-10.886508505008|-10.977787327393|-11.091985834554|-11.150352917723|-11.150352917723|-11.187059255233|-11.296176640845|-11.388474675177|-11.388474675177|-11.388474675177|-11.388474675177|-11.388474675177|-11.388474675177|-11.624416214623|-11.66835347713|-11.66835347713|-11.8503923052|-12.124880114468|11.299437794665|11.299437794665|11.299437794665|11.299437794665|11.299437794665|11.299437794665|11.167529527745|11.167529527745|11.167529527745|11.167529527745|11.167529527745|11.167529527745|11.167529527745|11.154929635144|11.154929635144|11.154929635144|11.154929635144|11.154929635144|11.154929635144|10.886033161058|-11.912740646055|-12.074712420228|-12.113013851116|-12.234459518801|-12.299485821181|-12.299485821181|-12.299485821181|-12.299485821181|-12.299485821181|-12.299485821181|-12.299485821181|-12.299485821181|-12.554984404702|-12.811649351274|-13.092387973108|-13.320431138452|-13.412692642722|-13.412692642722|-13.534658856429|-13.576843256462|||||||-13.711492108756|-13.757214015781|-13.837459610634|-13.978288755078|-14.043098195017|-14.066788029303|-14.066788029303|-14.123097286876|-14.224553278481|-14.433392025139|-14.495435318578|-14.524438098427|-14.524438098427|-14.524438098427|-14.524438098427|-14.524438098427|-14.524438098427|-14.524438098427|-14.524438098427|-14.524438098427|-14.524438098427|-14.524438098427|-14.524438098427|-14.524438098427|-14.524438098427|-14.802709424226|-15.02245467209|-15.126616086156|-15.315684571963|-15.446204597512|-15.446204597512|-15.446204597512|-15.446204597512|-15.446204597512|14.405709398653|14.405709398653|14.405709398653|14.405709398653|14.405709398653|14.405709398653|14.405709398653|14.405709398653|14.405709398653|14.405709398653|14.086343964897|13.926596864459|13.926596864459|13.667492528563|-14.317163855624|-14.317163855624|-14.317163855624|-14.317163855624|-14.317163855624|-14.358514793263|-14.467239017339|-14.493043125836|-14.532270154653|-14.661012843433|-14.661012843433|-14.711125536299|-14.775912756302|-14.775912756302|-14.775912756302|-14.775912756302|-14.775912756302|-14.775912756302|-14.775912756302|-14.775912756302|-14.775912756302|||-14.949536934844|-14.949536934844|-14.949536934844|-14.949536934844|-14.949536934844|-14.949536934844|-14.949536934844|-14.949536934844|-14.949536934844|-14.949536934844|-14.949536934844|-14.949536934844|-14.949536934844|-14.949536934844|-14.949536934844|-14.949536934844|-14.949536934844|-14.949536934844|-15.00171200551|-15.00171200551|-15.234124785412|-15.480030885141|-15.480030885141|-15.506700638048|-15.711889508822|-15.800004849287|-15.800004849287|-15.800004849287|-15.800004849287|-15.800004849287|-15.800004849287|-15.800004849287|-15.800004849287|-15.800004849287|-15.800004849287||||-15.800004849287|-15.800004849287|-15.800004849287|-15.926116768356|-16.084906611364|-16.084906611364|-16.084906611364|-16.084906611364|-16.084906611364|-16.084906611364|-16.084906611364|-16.084906611364|-16.084906611364|-16.084906611364|-16.084906611364|-16.084906611364|-16.084906611364||-16.281563160067|-16.391736901739|-16.415778166241|-16.415778166241|-16.415778166241|-16.415778166241|-16.612530768124|-16.735782638068|-16.735782638068|-16.735782638068|-16.735782638068|-16.810415050777|-16.810415050777|-16.810415050777|-16.91712858654|-16.927010382852|-16.927010382852|-17.004455819882|-17.211550689966|-17.211550689966|-17.523389261333|-17.770432279472|-17.865480844582|-18.056090293554|-18.275100004041|-18.297333782871|-18.510370433286|-18.622078670346|-18.645691106425
06167|100989|/equities/yangtze-power|CHINA_A50||23.63402019268|23.63402019268|23.63402019268|23.38280026919|23.19588859883|23.152654312353|23.108263341788|23.108263341788|23.108263341788|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.876977210411|22.860530276175|22.785033008651|22.710007405739||22.710007405739|22.710007405739|22.710007405739|22.710007405739|22.449453592809|22.42922221752|22.42922221752|22.42922221752|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|-23.098870391514|22.157278995748|22.157278995748|22.157278995748|22.157278995748|22.157278995748|22.008086819379|21.985097190769|21.894858299993|21.894858299993|21.894858299993|21.722065222818|21.670148775375|||||||21.670148775375|21.670148775375|21.670148775375|21.670148775375|21.660645649868|21.660645649868|21.660645649868|21.660645649868|21.660645649868|21.660645649868|21.621828368458|21.340920451783|21.264057354192|21.264057354192|21.264057354192|21.264057354192|21.264057354192|21.264057354192|21.264057354192|21.264057354192|21.264057354192|21.264057354192|21.264057354192|21.264057354192|21.264057354192|-22.133856510297|-22.133856510297|-22.133856510297|-22.133856510297|-22.133856510297|-22.133856510297|-22.133856510297|-22.133856510297|-22.133856510297|-22.133856510297|-22.133856510297|-22.133856510297|-22.133856510297|-22.133856510297|-22.133856510297|-22.133856510297|-22.133856510297|-22.133856510297|-22.133856510297|-22.133856510297|-22.193403649202|-22.193403649202|-22.36655979672|-22.468955681489|-22.62828389557|21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.958986641521|||21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.958986641521|21.824428957429|21.787936762192|21.787936762192|21.643262416365|21.552513579795|21.492302399444|21.492302399444|21.401236311359|21.401236311359|21.374151936022|21.114261933863|21.114261933863|21.055846237143||||20.865385398821|20.655982928757|20.521205537592|20.521205537592|20.521205537592|20.521205537592|20.521205537592|20.521205537592|20.521205537592|20.521205537592|20.521205537592|20.521205537592|20.521205537592|20.373562407796|20.333958493675|20.295566313313|20.295566313313||20.237294560059|20.22172219148|20.22172219148|19.890247311754|-21.098582520697|-21.098582520697|-21.386623183384|20.573641430245|20.573641430245|20.573641430245|20.573641430245|20.573641430245|20.573641430245|20.573641430245|20.573641430245|20.573641430245|20.573641430245|20.573641430245|20.573641430245|20.573641430245|20.573641430245|20.573641430245|20.549045813201|20.502834829428|20.502834829428|20.493475592595|20.493475592595|20.493475592595|20.493475592595
06168|100299|/equities/citic|CHINA_A50||19.503907357635|19.238786020744|19.094559242889|19.094559242889|19.094559242889|19.094559242889|19.094559242889|19.094559242889|19.094559242889|19.020065045538|18.810628281901|18.522366058903|-20.359229035821|-20.359229035821|-20.359229035821|-20.359229035821|-20.454142406744|-20.499046991448|-20.547466741185|-20.547466741185|-20.547466741185|-20.547466741185|-20.547466741185|-20.778296985207|-20.922994881474|-20.922994881474|-20.922994881474|-20.922994881474||-20.922994881474|-20.922994881474|-20.922994881474|-20.928882472606|-21.192647475768|-21.245245497375|-21.245245497375|-21.445827953185|-21.492318650044|-21.492318650044|-21.68757621001|-21.732307446785|-21.95478620881|-21.982284229299|-21.982284229299|-21.982284229299|-21.982284229299|-22.080872713747|-22.342080314096|21.390627316868|21.390627316868|21.390627316868|21.390627316868|21.390627316868|21.390627316868|21.390627316868|21.390627316868|21.390627316868|21.390627316868|21.390627316868|21.390627316868|21.390627316868|21.390627316868|21.282405802143|21.282405802143|21.282405802143|21.282405802143|21.282405802143|21.282405802143|21.13267373656|-22.568644636222|-22.568644636222|-22.568644636222|-22.568644636222|-22.568644636222|-22.568644636222|-22.568644636222|-22.568644636222|-22.568644636222|-22.568644636222|-22.828204100963|-22.828204100963|-22.828204100963|-22.828204100963|-22.828204100963|-22.879115786416|-22.936324800494|-22.936324800494|-22.936324800494|-22.936324800494|||||||-23.252430557458|-23.252430557458|-23.252430557458|-23.252430557458|-23.252430557458|-23.252430557458|-23.317143995727|-23.534049015536|-23.565054660919|-23.810616658664|-23.95512970127|-24.082955015397|-24.082955015397|-24.082955015397|-24.082955015397|-24.293839177264|-24.313153912373|-24.629615653166|-24.947350992769|-24.962611531781|-25.117346498223|-25.398812067659|-25.398812067659|-25.398812067659|-25.398812067659|-25.398812067659|-25.398812067659|-25.681176150258|-25.681176150258|22.946927416823|22.946927416823|22.946927416823|22.946927416823|22.946927416823|22.946927416823|22.946927416823|22.946927416823|22.946927416823|22.946927416823|22.946927416823|22.619249171223|22.619249171223|22.619249171223|22.619249171223|20.926387700996|20.635986444643|20.582207809213|20.336897146175|19.61676722216|19.61676722216|19.61676722216|19.61676722216|19.61676722216|19.61676722216|19.61676722216|19.458631416685|-20.386132608659|-20.386132608659|-20.386132608659|-20.386132608659|-20.386132608659|-20.386132608659|-20.386132608659|-20.386132608659|-20.386132608659|-20.386132608659|-20.401259301776|-20.426953181817|-20.491060002196|||-20.899510842284|-20.984007243314|-20.984007243314|-20.984007243314|-20.984007243314|-20.984007243314|-20.984007243314|-21.073852749341|-21.073852749341|-21.073852749341|-21.073852749341|-21.204834853801|-21.296483582029|-21.439427448389|-21.469918119772|-21.491576366804|-21.661751302505|-21.745279877742|-21.785777790262|-21.785777790262|-22.191974885942|-22.712749648626|21.282915008096|21.282915008096|21.282915008096|21.282915008096|21.282915008096|21.282915008096|21.282915008096|21.282915008096|21.282915008096|21.282915008096|20.549632484321|20.549632484321|20.549632484321||||20.549632484321|20.549632484321|20.549632484321|20.549632484321|20.549632484321|20.549632484321|20.549632484321|20.549632484321|20.549632484321|20.34837023396|20.34837023396|20.34837023396|20.34837023396|20.34837023396|20.159855383178|20.00984034885|19.974061911354||19.974061911354|-21.022608965668|-21.022608965668|-21.022608965668|-21.022608965668|-21.022608965668|-21.022608965668|-21.022608965668|-21.022608965668|-21.022608965668|-21.022608965668|-21.022608965668|-21.022608965668|-21.022608965668|-21.032233095503|-21.032233095503|-21.209704558426|-21.230226693743|-21.58969644506|-21.605218399446|-21.666339493174|-21.666339493174|-21.666339493174|-21.666339493174|-21.666339493174|-21.666339493174|-21.666339493174|-21.712324626793|-21.712324626793
06169|101113|/equities/csr-corp|CHINA_A50||5.3490837017639|5.3312040346577|5.3225449303262|5.3225449303262|5.3225449303262|5.3225449303262|5.3225449303262|5.3225449303262|5.2972723355418|5.2419693062179|5.1288546532914|5.0673245971521|5.0673245971521|5.0673245971521|5.0673245971521|5.0673245971521|5.0673245971521|5.0539342586072|5.0539342586072|-5.3388848315222|-5.3388848315222|-5.3388848315222|-5.3388848315222|-5.3388848315222|-5.3388848315222|-5.3388848315222|-5.3388848315222|-5.3388848315222||-5.3388848315222|-5.3388848315222|-5.3388848315222|-5.3388848315222|-5.3388848315222|-5.3388848315222|-5.3388848315222|-5.3388848315222|-5.3388848315222|-5.3541713628265|-5.3541713628265|-5.3541713628265|-5.3541713628265|-5.3541713628265|-5.3541713628265|-5.3541713628265|-5.3541713628265|-5.3541713628265|-5.4299285676626|-5.4299285676626|-5.4299285676626|-5.4299285676626|-5.4299285676626|-5.4299285676626|-5.4504763049712|-5.5157113539867|-5.5157113539867|-5.5391517557035|-5.5391517557035|-5.5391517557035|-5.5391517557035|-5.5391517557035|-5.5391517557035|-5.5391517557035|-5.5391517557035|-5.5585019232311|-5.5801874916099|-5.5801874916099|-5.6240972722397|-5.6283735579669|-5.6283735579669|-5.6283735579669|-5.6283735579669|-5.6283735579669|-5.6283735579669|-5.6283735579669|-5.6283735579669|-5.6283735579669|-5.6283735579669|-5.639304168403|-5.7125601320133|-5.7978446515253|-5.8941907068156|-5.8941907068156|-5.9113228210765|-5.9431366003176|-5.9767736108975|-5.9767736108975|-6.0264151528894|-6.0959308496778|||||||-6.0959308496778|-6.0959308496778|-6.0959308496778|-6.0959308496778|-6.0959308496778|-6.0959308496778|-6.1054787494148|-6.131643067621|-6.1618258807646|-6.2126143858412|-6.2126143858412|-6.2126143858412|-6.2501269629243|-6.2545396284119|-6.2545396284119|-6.317995156233|-6.317995156233|-6.317995156233|-6.317995156233|-6.317995156233|-6.317995156233|-6.317995156233|-6.317995156233|-6.317995156233|-6.317995156233|-6.4238833734112|-6.5009817888027|-6.5155353336075|-6.5233724943509|-6.5863240255385|-6.5863240255385|-6.5979821772282|-6.5979821772282|-6.5979821772282|-6.7658116203392|-6.7658116203392|-6.7658116203392|-6.7658116203392|-6.7658116203392|-6.7658116203392|-6.7658116203392|-6.7658116203392|-6.7658116203392|-6.7658116203392|-6.7658116203392|-6.7658116203392|-6.7658116203392|-6.7658116203392|-6.7658116203392|-6.7658116203392|-6.7658116203392|-6.7658116203392|-6.7658116203392|-6.7658116203392|-6.7658116203392|-6.7658116203392|-6.7658116203392|-6.7658116203392|-6.7658116203392|-6.7658116203392|-6.7658116203392|-6.7658116203392|-6.7658116203392|-6.7658116203392|-6.7658116203392|-6.7658116203392|-6.7658116203392|-6.7658116203392|-6.7658116203392|||6.2798124910276|6.2798124910276|6.2798124910276|6.2798124910276|6.2798124910276|6.2798124910276|6.2798124910276|6.2798124910276|6.2798124910276|6.2798124910276|6.2798124910276|6.2798124910276|6.2798124910276|6.2798124910276|6.2798124910276|6.2798124910276|6.0903474093455|-6.8921021295454|-6.8921021295454|-6.8973358287708|-6.9087064414439|-7.1024516323339|-7.1198350237208|-7.1198350237208|-7.1198350237208|-7.1198350237208|-7.1198350237208|-7.1198350237208|-7.1731394378791|6.4809451238146|6.4809451238146|6.4809451238146|6.4809451238146|6.4809451238146|6.4809451238146||||6.4809451238146|6.4809451238146|6.4809451238146|6.4809451238146|6.4809451238146|6.4809451238146|6.335494427309|6.3166604885631|6.3125798956757|6.3125798956757|6.3125798956757|6.2617551768494|6.2530612641653|6.1571745173529|6.1571745173529|6.0868607910027|6.0465117197953||6.0172355419753|-6.3764914088164|-6.3764914088164|-6.3764914088164|-6.3764914088164|5.9358464032044|5.9358464032044|5.9358464032044|5.9358464032044|5.9358464032044|5.9358464032044|5.9358464032044|5.9358464032044|5.9358464032044|5.9358464032044|5.9358464032044|5.9358464032044|5.9358464032044|5.9358464032044|5.9358464032044|5.9358464032044|5.9358464032044|5.739829702469|5.582588455514|5.4873205262597|5.4465301601234|5.4465301601234|5.4465301601234|5.4083668488201
06170|101158|/equities/foshan-haitian|CHINA_A50/EMCONSGROWTH||34.104650774211|33.638499037656|32.971073986008|-36.626008518791|-36.626008518791|-36.626008518791|-36.626008518791|-36.626008518791|-36.626008518791|-36.626008518791|-36.626008518791|-36.626008518791|-36.626008518791|-36.626008518791|-36.626008518791|-36.626008518791|-36.626008518791|-36.8205667163|-37.258961110762|-37.498847119733|-37.527955149977|-37.527955149977|-37.527955149977|-37.634948623808|-38.366052509052|35.11449196995|35.11449196995|35.11449196995||35.11449196995|34.279989594229|-36.703505837065|-36.703505837065|-36.703505837065|-36.703505837065|-36.703505837065|-36.703505837065|-36.87945210839|-37.179946448016|-37.625496256801|-37.905549328032|-38.510054156188|36.239753220594|36.239753220594|36.239753220594|36.239753220594|36.239753220594|36.239753220594|36.239753220594|36.239753220594|36.239753220594|36.239753220594|36.239753220594|36.239753220594|36.239753220594|36.239753220594|36.239753220594|36.239753220594|36.239753220594|36.239753220594|36.239753220594|36.239753220594|35.856390500638|35.522657951352|35.486285722517|35.263649132808|-38.211240477755|-38.211240477755|-38.211240477755|-38.211240477755|-38.211240477755|-38.211240477755|-38.211240477755|-38.211240477755|-38.211240477755|-38.211240477755|-38.211240477755|-38.211240477755|-38.620266485429|-38.860294501225|-39.580326469121|-40.243696856695|-40.62022005209|-40.849057080737|-40.849057080737|-40.849057080737|-40.849057080737|-40.849057080737|-40.849057080737|||||||-40.849057080737|-40.849057080737|-40.849057080737|-40.849057080737|-40.849057080737|-40.849057080737|-41.292106625464|-41.292106625464|-41.481800176421|-41.481800176421|-41.481800176421|-41.481800176421|-41.481800176421|-41.481800176421|-41.481800176421|-42.478667473041|-42.603934678029|-42.603934678029|-42.603934678029|-42.603934678029|-42.852147217803|-43.149946421328|-43.149946421328|-43.149946421328|-43.149946421328|-43.149946421328|-43.327161596818|-43.755181416983|-44.278534687355|-45.278926836997|-45.468807630571|-45.835896629793|-46.364329385209|-46.538145541535|-47.261007588607|-47.261007588607|-47.261007588607|-47.261007588607|-47.261007588607|-47.261007588607|-47.261007588607|-47.261007588607|-47.261007588607|-47.261007588607|-47.261007588607|-47.261007588607|-47.261007588607|-47.261007588607|-47.261007588607|-47.374785588414|-47.374785588414|-47.374785588414|-48.011427532998|-48.054918752078|-48.280498592784|-48.280498592784|-48.280498592784|-49.279999936874|-50.034441222447|-50.034441222447|-50.346394552896|-50.346394552896|-50.346394552896|-50.346394552896|-50.346394552896|-51.249883879235|-51.673760137084|-52.433067013956|-52.915076231666|||-53.919526603164|-54.471097345317|-54.471097345317|-54.471097345317|-54.471097345317|-54.471097345317|-54.471097345317|-54.471097345317|-54.757331392461|-54.925923370977|-56.006025976229|-56.389473908796|-57.077748609531|-57.730275605507|-58.169751986737|-66.093055999803|-67.613951034598|-68.563836754751|-68.91759436814|-69.097882198934|-69.581038151083|-69.581038151083|-69.581038151083|-69.581038151083|-69.748930041324|-70.664365627513|-71.357626016654|-71.55180873663|-72.428678510264|-72.772970832802|-73.315277883967|-73.315277883967|-73.315277883967|-73.315277883967|-73.315277883967||||-73.315277883967|-73.315277883967|-73.315277883967|-74.689046297496|-74.689046297496|-76.025606166461|-76.983453127123|-77.370250835635|-77.370250835635|-77.370250835635|-77.858057806468|-77.971177018986|-78.980992991665|-78.980992991665|-78.980992991665|-78.980992991665|-78.980992991665||-78.980992991665|-78.980992991665|-78.980992991665|-78.980992991665|-78.980992991665|-78.980992991665|-78.980992991665|-78.980992991665|-79.102773144222|-79.487113686388|-79.487113686388|-79.487113686388|-80.279397188372|-80.279397188372|-80.352656399755|-80.352656399755|-80.352656399755|-80.352656399755|-81.575728349717|-82.285810396441|-82.569532945879|-82.569532945879|-82.569532945879|-82.569532945879|-82.569532945879|-82.569532945879|-82.569532945879|-82.569532945879|-82.569532945879
06171|1076874|/equities/foxconn|CHINA_A50||13.115215490219|12.907291597041|12.907291597041|12.907291597041|12.907291597041|12.907291597041|12.907291597041|12.907291597041|12.907291597041|12.907291597041|12.907291597041|12.887298887039|12.887298887039|12.887298887039|12.471999293196|-14.176659328203|-14.176659328203|-14.176659328203|-14.176659328203|-14.416843077055|-14.543159322067|-14.595177416585|-14.795712971126|-14.795712971126|-15.127458492291|-15.378287491281|13.749524248108|13.749524248108||13.749524248108|13.749524248108|13.749524248108|13.749524248108|13.749524248108|13.749524248108|13.749524248108|13.749524248108|13.749524248108|13.749524248108|13.749524248108|13.749524248108|13.749524248108|13.749524248108|13.749524248108|13.28724976432|-15.754723009669|-15.76580289691|-16.050892287816|14.453494587459|14.453494587459|14.453494587459|14.453494587459|14.453494587459|14.453494587459|14.453494587459|14.453494587459|14.453494587459|14.453494587459|14.453494587459|14.453494587459|14.453494587459|14.453494587459|14.453494587459|-16.21646592096|-16.21646592096|-16.21646592096|-16.21646592096|-16.21646592096|-16.21646592096|-16.21646592096|-16.21646592096|-16.21646592096|-16.21646592096|-16.21646592096|-16.21646592096|-16.21646592096|-16.2738509915|-16.472611986015|-17.202902143105|-18.802668378204|-19.143356343662|-19.143356343662|-19.805951988868|-20.152723643705|-20.855249243229|-21.19399303382|-21.19399303382|-21.19399303382|-21.19399303382|||||||-21.19399303382|-21.19399303382|-21.19399303382|-21.19399303382|-21.19399303382|-21.19399303382|-21.281636611498|-21.281636611498|-21.281636611498|-21.313486408168|-21.907761387222|-22.158624335784|-22.175945409557|-22.175945409557|-22.175945409557|-23.042717651549|-23.403576219549|-24.105938122278|-24.105938122278|-24.105938122278|-24.105938122278|-24.105938122278|-24.105938122278|-24.105938122278|-24.105938122278|-24.105938122278|-24.105938122278|-24.105938122278|-24.105938122278|-24.352154066833|-24.44794845876|-24.962720450394|-25.388729730055|-25.388729730055|-26.081455284192|-26.081455284192|21.637036041386|21.637036041386|21.637036041386|21.637036041386|21.637036041386|21.637036041386|21.637036041386|21.637036041386|21.637036041386|21.637036041386|21.637036041386|21.637036041386|21.637036041386|21.637036041386|21.637036041386|21.637036041386|21.637036041386|21.637036041386|21.637036041386|21.063737241621|21.063737241621|21.063737241621|21.063737241621|21.063737241621|21.063737241621|21.063737241621|21.063737241621|21.063737241621|21.063737241621|21.063737241621|21.063737241621|21.063737241621|21.063737241621|||21.063737241621|21.063737241621|20.789152401681|19.525742435155|19.525742435155|18.939159181049|18.375177147577|17.662974413445|15.566260991568|15.566260991568|15.566260991568|15.566260991568|15.465289630354|15.107544516921|15.004374903662|15.004374903662|14.70231458756|14.70231458756|-17.471659919452|-17.471659919452|-17.471659919452|-17.471659919452|-17.471659919452|-17.471659919452|-17.471659919452|-17.471659919452|-17.471659919452|-17.471659919452|-17.471659919452|-17.681289060062|-18.006431958351|-18.11602725766|-18.11602725766|-18.712252508511|15.084741698651||||15.084741698651|15.084741698651|15.084741698651|15.084741698651|15.084741698651|15.084741698651|15.084741698651|15.084741698651|15.084741698651|15.084741698651|15.084741698651|15.084741698651|15.084741698651|15.084741698651|15.084741698651|15.084741698651|15.084741698651||15.084741698651|15.084741698651|15.084741698651|15.084741698651|15.084741698651|15.084741698651|15.084741698651|15.084741698651|14.873046675157|13.597829066859|12.905529583367|12.905529583367|11.358366689055|10.699851787718|10.530391256712|10.173304134268|10.173304134268|10.173304134268|10.173304134268|10.173304134268|10.173304134268|10.173304134268|9.5970043138866|9.3350050665939|9.241857892556|9.241857892556|9.241857892556|9.241857892556|9.241857892556
06172|944220|/equities/gree-electric-a|CHINA_A50||33.864675853238|33.816205186591|33.816205186591|33.440784846131|33.313560216005|33.313560216005|33.298400367162|33.160444326821|32.952717537817|32.14119281105|32.14119281105|32.14119281105|32.14119281105|32.14119281105|32.14119281105|32.14119281105|32.14119281105|32.124104810333|31.894003895229|31.811672452761|31.741858433434|31.606510531845|31.125691198938|-33.390996303538|-33.390996303538|-33.390996303538|-33.476102284156|-33.476102284156||-33.476102284156|-33.476102284156|-33.476102284156|-33.476102284156|-33.476102284156|-33.476102284156|-33.476102284156|-33.763446520394|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-33.879314315146|-34.129815701193|-34.129815701193|-34.129815701193|-34.475350092458|-34.898722647083|-35.110248775893|-35.150820210603|-35.150820210603|-35.150820210603|-35.150820210603|-35.150820210603|-35.150820210603|-35.150820210603|-35.150820210603|-35.150820210603|-35.150820210603|-35.211318702643|-35.211318702643|-35.260909525492|-35.456566987146|-35.840629138008|-36.316810967144|-36.52812149968|-36.637358273028|-36.874842101732|34.948738231867|34.948738231867|34.948738231867|34.948738231867|||||||34.948738231867|34.948738231867|34.948738231867|34.899708366625|34.763106831525|34.763106831525|34.763106831525|34.763106831525|34.763106831525|34.763106831525|34.763106831525|34.763106831525|34.763106831525|34.763106831525|34.763106831525|34.763106831525|34.763106831525|34.763106831525|34.649563375021|-36.763161934846|-36.763161934846|-36.763161934846|-36.763161934846|-36.763161934846|-36.763161934846|-36.763161934846|-36.763161934846|-36.964070308466|-37.437854753886|-37.785263695289|-37.785263695289|-37.785263695289|-37.785263695289|-37.785263695289|-38.475291638429|-38.845879454144|36.652300417828|36.652300417828|36.652300417828|36.652300417828|36.652300417828|36.652300417828|36.652300417828|36.652300417828|36.473791372203|36.473791372203|36.473791372203|35.554770853148|35.485492062811|35.485492062811|35.485492062811|35.287214411898|35.093764015671|35.093764015671|35.093764015671|35.093764015671|34.922516395246|34.548351660476|34.491765094981|34.491765094981|34.491765094981|34.491765094981|34.491765094981|34.491765094981|34.491765094981|34.491765094981|34.491765094981|34.165290479566|34.165290479566|||34.165290479566|34.165290479566|34.165290479566|34.165290479566|34.165290479566|33.71421308507|33.321902274969|32.957472883481|32.957472883481|32.405738208142|-35.219189093022|-35.219189093022|-35.219189093022|-35.219189093022|-35.219189093022|-35.7607672187|-36.209186391953|-36.73899710635|-36.73899710635|-36.789553233184|-36.789553233184|-36.789553233184|-36.789553233184|-36.789553233184|-36.789553233184|-36.789553233184|-37.237837019008|-37.538706874894|-37.773009088356|-37.849452948922|-38.026617235998|-38.625683673068|-38.855761086328|-39.366958339328|-40.07606369402||||38.711454235819|38.711454235819|38.711454235819|38.711454235819|38.711454235819|38.668283925351|38.355872774451|38.072251131909|38.072251131909|37.000505730093|37.000505730093|37.000505730093|37.000505730093|36.129450582332|35.112166482946|35.110901628012|35.110901628012||35.110901628012|35.110901628012|35.110901628012|35.110901628012|35.110901628012|35.110901628012|35.110901628012|35.110901628012|35.110901628012|35.110901628012|35.110901628012|35.110901628012|35.110901628012|34.76211228423|34.728998674424|34.728998674424|34.728998674424|34.728998674424|34.728998674424|34.728998674424|34.728998674424|34.728998674424|34.728998674424|34.728998674424|34.728998674424|34.728998674424|34.728998674424|34.728998674424|34.728998674424
06173|1017555|/equities/guangdong-wens-foodstuff|CHINA_A50/EMCONSGROWTH||18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.627006191368|18.617784546873||18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.473894953059|18.406475931684|18.406475931684|18.222195844164|18.09093665878|18.09093665878|18.09093665878|18.09093665878|18.09093665878|17.962706669614|17.80745178731|17.619946760951|17.598274649314|17.450864208752|17.450864208752|17.450864208752|17.450864208752|17.450864208752|17.40795402291|17.40795402291|17.40795402291|17.40795402291|17.40795402291|17.40795402291|17.40795402291|17.40795402291|17.40795402291|17.40795402291|17.262726357276|16.969140956463|16.619044248331|16.598016866932|16.598016866932|16.598016866932|16.598016866932|16.598016866932|16.598016866932|16.543580607964|16.543580607964|16.543580607964|16.543580607964|16.543580607964|16.543580607964|16.543580607964|||||||16.543580607964|16.543580607964|16.407312583475|-17.585617386117|-17.585617386117|-17.585617386117|-17.585617386117|-17.585617386117|-17.585617386117|-17.585617386117|-17.585617386117|-17.585617386117|-17.585617386117|-17.585617386117|-17.585617386117|-17.763464224354|-17.831626322552|-17.940695977524|-18.054107586891|-18.054563858278|-18.105626797419|-18.142550338628|-18.142550338628|-18.142550338628|-18.142550338628|-18.142550338628|-18.24061082615|-18.24568010716|-18.32853260469|-18.649481460248|-18.657201736939|-18.736223279056|-18.736223279056|-18.736223279056|-19.189138053321|17.565723567682|17.565723567682|17.565723567682|17.565723567682|17.565723567682|17.565723567682|17.565723567682|17.565723567682|17.565723567682|17.565723567682|17.565723567682|17.565723567682|17.565723567682|17.565723567682|17.565723567682|17.390247827853|17.251386543209|17.237096040442|17.041218352533|16.954130994188|16.73485024779|16.73485024779|16.73485024779|16.73485024779|16.594162628267|16.594162628267|16.594162628267|16.594162628267|16.594162628267|16.545180503101|16.274089697964|16.040099439761|15.92981684849|-17.492306834885|||-17.492306834885|-17.492306834885|-17.492306834885|-17.492306834885|-17.492306834885|-17.492306834885|-17.492306834885|-17.492306834885|-17.492306834885|-17.492306834885|-17.492306834885|-17.751451102041|-17.967723942622|-18.142470678604|-18.183299736752|-18.329223002078|-18.445803259348|-18.591446874909|-18.697163897944|-18.830181473043|-19.149646937347|-19.486830485636|-19.576478177501|-19.737199021923|-20.191019193862|-20.191019193862|-20.191019193862|-20.191019193862|-20.555576369204|-20.717748084968|-20.717748084968|-20.797497872187|-20.806663755656|-21.12073819293|-21.528598119301||||-21.828998779238|19.827559409121|19.827559409121|19.827559409121|19.827559409121|19.827559409121|19.827559409121|19.827559409121|19.827559409121|19.827559409121|19.827559409121|19.827559409121|19.827559409121|19.827559409121|19.827559409121|19.827559409121|19.827559409121||19.107287761878|19.045787390013|19.045787390013|18.297190915109|18.297190915109|18.297190915109|17.997213564976|17.997213564976|17.997213564976|17.997213564976|17.997213564976|17.997213564976|17.997213564976|17.997213564976|17.997213564976|17.268570275951|-19.436642110288|-19.436642110288|-19.865158120725|-19.878508505925|-20.365009980846|18.933184677167|18.933184677167|18.933184677167|18.933184677167|18.933184677167|18.933184677167|18.933184677167|18.933184677167
06174|955759|/equities/guotai-junan-securities-co-ltd|CHINA_A50||14.129828295529|14.129828295529|14.129828295529|14.129828295529|14.129828295529|14.129828295529|14.129828295529|14.129828295529|14.129828295529|14.009809477925|13.805343980922|-15.039753677761|-15.039753677761|-15.039753677761|-15.039753677761|-15.039753677761|-15.039753677761|-15.039753677761|-15.039753677761|-15.039753677761|-15.039753677761|-15.153615265329|-15.241794353546|-15.255925391543|-15.255925391543|-15.255925391543|-15.255925391543|-15.255925391543||-15.255925391543|-15.255925391543|-15.255925391543|-15.255925391543|-15.270570041205|-15.270570041205|-15.270570041205|-15.371233158737|-15.371233158737|-15.371233158737|-15.371233158737|-15.371233158737|-15.371233158737|-15.371233158737|-15.371233158737|-15.371233158737|14.771645263504|14.771645263504|14.771645263504|14.771645263504|14.771645263504|14.771645263504|14.771645263504|14.771645263504|14.771645263504|14.771645263504|14.771645263504|14.771645263504|14.771645263504|14.74499182166|14.74499182166|14.74499182166|14.74499182166|14.650311438989|14.650311438989|14.650311438989|14.650311438989|14.650311438989|14.650311438989|14.600901198334|14.395988999995|14.395988999995|14.308877162572|-14.819326159177|-14.819326159177|-14.819326159177|-14.819326159177|-14.819326159177|-14.819326159177|-14.819326159177|-14.994807133871|-15.049013328726|-15.049013328726|-15.049013328726|-15.049013328726|-15.049013328726|-15.111683080441|-15.111683080441|-15.121398263809|-15.121398263809|||||||-15.323775933448|-15.380862260597|-15.382467213526|-15.382467213526|-15.382467213526|-15.382467213526|-15.448852211518|-15.501113663832|-15.501113663832|-15.523698813411|-15.523698813411|-15.523698813411|-15.523698813411|-15.523698813411|-15.523698813411|-15.589109693073|-15.616233227543|-15.701369733602|-15.764777536489|-15.764777536489|-15.896975485591|-15.970933527728|-15.970933527728|-15.970933527728|-15.970933527728|-16.037590284924|-16.037590284924|-16.037590284924|-16.211211491272|15.101075213827|15.101075213827|15.101075213827|15.101075213827|15.101075213827|15.101075213827|15.101075213827|15.101075213827|15.101075213827|15.101075213827|15.101075213827|14.916103254186|14.916103254186|14.916103254186|14.916103254186|14.531781181612|14.374201916896|14.354113207087|14.264570353015|14.005212870132|14.005212870132|14.005212870132|13.98134786872|13.974831075447|13.968680405049|13.968680405049|13.919645547236|-14.493615383139|-14.493615383139|-14.493615383139|-14.493615383139|-14.493615383139|-14.493615383139|-14.493615383139|-14.493615383139|-14.493615383139|-14.493615383139|-14.890683485657|-14.89187100374|-14.999856132526|||-15.250951919577|-15.359390905192|-15.395401903871|-15.395401903871|-15.395401903871|-15.395401903871|-15.395401903871|-15.395401903871|-15.395401903871|-15.395401903871|-15.395401903871|-15.401263404337|-15.401263404337|-15.401263404337|-15.401263404337|-15.401263404337|-15.401263404337|-15.401263404337|-15.401263404337|-15.401263404337|-15.586403396888|-15.828781422822|-15.972535037165|15.020732943811|15.020732943811|15.020732943811|15.020732943811|15.020732943811|15.020732943811|15.020732943811|15.020732943811|15.020732943811|14.71306472624|14.71306472624|14.600205141396||||14.600205141396|14.600205141396|14.600205141396|14.600205141396|14.600205141396|14.600205141396|14.600205141396|14.600205141396|14.600205141396|14.478561090198|14.344639715135|14.344639715135|14.344639715135|14.344639715135|14.344639715135|14.29959957752|14.272333120343||14.172036991116|13.963453429594|13.963453429594|13.963453429594|13.963453429594|13.963453429594|13.963453429594|13.963453429594|13.963453429594|13.963453429594|13.963453429594|13.963453429594|13.963453429594|13.963453429594|13.963453429594|13.963453429594|13.963453429594|13.963453429594|13.963453429594|13.963453429594|13.963453429594|13.963453429594|13.963453429594|13.918836692588|13.89030720283|13.89030720283|13.89030720283|13.89030720283|13.89030720283
06175|944315|/equities/hik-vision-digi-a|CHINA_A50||30.019878971503|29.64669176396|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.858382635078|-32.903757127083|-33.278064763057|-33.304585382658|-33.304585382658|-33.743984034015|-34.433314008131|32.06357063154|32.06357063154|32.06357063154|32.06357063154||32.06357063154|-34.708961029243|-34.708961029243|-34.708961029243|-34.708961029243|-34.708961029243|-34.983845520231|-35.289826287398|-35.293141141611|-35.409621934222|-35.409621934222|-35.409621934222|-35.409621934222|-35.409621934222|-35.409621934222|-35.409621934222|-35.602911980204|-36.041013116364|-36.697793292475|34.783734771681|34.783734771681|34.783734771681|34.783734771681|34.783734771681|34.783734771681|34.783734771681|34.783734771681|34.783734771681|34.783734771681|34.783734771681|34.783734771681|34.783734771681|34.783734771681|34.783734771681|34.783734771681|34.783734771681|34.783734771681|34.581925362428|34.534917586468|34.042131575635|33.794081953859|33.794081953859|33.794081953859|33.794081953859|33.701756243017|33.258617988456|32.900579282812|32.900579282812|32.258520754044|32.258520754044|32.258520754044|32.258520754044|32.258520754044|32.258520754044|32.258520754044|32.258520754044|32.210581099397|-34.257315273323|-34.257315273323|-34.257315273323|||||||-34.257315273323|-34.257315273323|-34.257315273323|-34.257315273323|-34.257315273323|-34.257315273323|-34.257315273323|-34.664238950984|-35.151376323983|-35.386531808956|-35.664479550369|-35.969420866445|-36.493244864626|-36.64616080285|-36.64616080285|-36.64616080285|-36.64616080285|-36.64616080285|-36.64616080285|-36.64616080285|-36.64616080285|-36.64616080285|-36.64616080285|-36.64616080285|-36.64616080285|-36.960996335617|-36.960996335617|-36.960996335617|-36.960996335617|-36.960996335617|-36.960996335617|-37.06166362086|34.016441347585|34.016441347585|34.016441347585|34.016441347585|34.016441347585|34.016441347585|34.016441347585|33.527158315961|33.481139212431|33.481139212431|33.481139212431|33.481139212431|32.312379233905|32.007085553881|31.983489397683|31.983489397683|31.983489397683|31.983489397683|31.983489397683|31.983489397683|31.983489397683|31.983489397683|31.983489397683|31.843537606456|31.843537606456|31.843537606456|31.843537606456|31.843537606456|31.843537606456|31.843537606456|31.843537606456|31.843537606456|31.843537606456|31.843537606456|31.843537606456|31.843537606456|31.843537606456|||31.843537606456|31.843537606456|31.253929868515|-35.999533522185|-35.999533522185|-35.999533522185|-35.999533522185|-35.999533522185|-37.136702285934|-38.151337238074|-38.50481922971|-38.61193882759|-38.61193882759|-38.61193882759|-38.61193882759|-38.61193882759|-38.61193882759|-38.796043997954|-38.946161303201|-39.125477125903|-39.125477125903|-39.125477125903|-39.125477125903|-39.125477125903|-39.125477125903|-39.129421343031|-39.598243622451|-39.62915961441|-40.599067552184|-41.132852827283|-41.176116291354|-41.176116291354|-41.979016321312|-42.247795548054|-42.894772915942||||-43.633728701204|-43.633728701204|-43.633728701204|-45.001365986499|-46.493738111559|39.42903108817|39.42903108817|39.42903108817|39.42903108817|39.42903108817|39.42903108817|39.42903108817|39.42903108817|39.42903108817|39.42903108817|39.227780636801|39.227780636801||39.227780636801|39.227780636801|39.227780636801|39.227780636801|39.227780636801|39.227780636801|39.227780636801|39.223643948253|38.730159416922|37.32406874843|36.954157078065|36.954157078065|36.262672054949|36.262672054949|36.262672054949|36.262672054949|36.262672054949|36.262672054949|36.262672054949|36.262672054949|36.262672054949|36.262672054949|36.043360854596|36.043360854596|35.341511357063|34.868046715582|34.868046715582|34.868046715582|34.868046715582
06176|101084|/equities/icbc-ss|CHINA_A50||5.0397540720045|5.0397540720045|5.0397540720045|4.9497267572681|4.907502120488|4.907502120488|4.8822244999067|4.8789189741514|4.8789189741514|4.7999100337979|4.7721224240194|4.7207562053814|4.7207562053814|4.7207562053814|4.7207562053814|4.7207562053814|4.7207562053814|4.7207562053814|4.7207562053814|4.7207562053814|4.7207562053814|4.7207562053814|4.7207562053814|4.7207562053814|4.7207562053814|4.6925067730098|-4.8651890060479|-4.8651890060479||-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8651890060479|-4.8652331678434|-4.8652331678434|-4.8735924659354|-4.9210026149169|-4.9210026149169|-4.9210026149169|-4.9210026149169|-4.9210026149169|-4.9251332194852|-4.9251332194852|-4.9251332194852|-4.9251332194852|-4.9251332194852|-4.9251332194852|-4.9251332194852|-4.9251332194852|-4.9251332194852|-4.9251332194852|-4.9251332194852|-4.9251332194852|-4.9251332194852|-4.9251332194852|-4.9251332194852|-4.936814907662|-4.9443829382759|-4.9443829382759|-4.9443829382759|-4.9443829382759|-4.9443829382759|-4.9526479338387|-4.9779531401343|-4.9779531401343|-4.9779531401343|4.742879620766|4.742879620766|4.742879620766|4.742879620766|4.742879620766|4.7176437814758|4.6946043393927|4.6773383509139|4.6475980426448|4.5759158141982|4.5759158141982|4.5759158141982|||||||4.5759158141982|4.5759158141982|4.5759158141982|4.5759158141982|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.5484003893228|4.4954451843203|-4.7898132157585|-4.7898132157585|-4.7898132157585|-4.7898132157585|-4.8081257158144|-4.8083650336864|-4.8083650336864|-4.8259609525074|-4.8666235147438|-4.994359000649|-4.994359000649|-4.994359000649|-4.994359000649|-4.994359000649|-5.0159544504637|-5.0371717387829|-5.0657463266225|-5.0724304042301|-5.0724304042301|-5.0724304042301|-5.0724304042301|-5.0765189106623|-5.0765189106623|-5.1100209217778|||-5.1308282429189|-5.1308282429189|-5.1553646783267|-5.179745537732|-5.179745537732|-5.179745537732|-5.179745537732|-5.179745537732|-5.179745537732|-5.179745537732|-5.179745537732|-5.179745537732|-5.179745537732|-5.179745537732|-5.179745537732|-5.179745537732|-5.179745537732|-5.179745537732|-5.179745537732|-5.179745537732|-5.325828453671|4.9253443495161|4.9253443495161|4.9253443495161|4.9253443495161|4.9253443495161|4.9253443495161|4.9253443495161|4.9253443495161|4.9253443495161|4.9253443495161|4.9253443495161|4.8020496915586|4.7111660717601|4.5758472326549||||4.5758472326549|4.5758472326549|4.5758472326549|4.5758472326549|4.5758472326549|4.5758472326549|4.5758472326549|4.5758472326549|4.560385638161|4.4826507366184|4.4507233077159|4.4291368782377|4.4118188288318|4.3764654162313|4.3572866987091|4.3572866987091|4.3572866987091||4.3572866987091|4.3572866987091|4.3572866987091|4.3572866987091|4.3572866987091|4.3572866987091|4.3572866987091|4.3572866987091|4.3572866987091|4.3572866987091|4.3572866987091|4.3572866987091|4.354207311615|4.3341195699734|4.2938867994128|4.2938867994128|4.2938867994128|4.2938867994128|4.2938867994128|4.2938867994128|4.2938867994128|4.2776519929897|4.2668354153115|4.2378357858647|4.2378357858647|4.2378357858647|4.2378357858647|4.2378357858647|4.2378357858647
06177|101060|/equities/ind-bank|CHINA_A50||15.11239318265|15.017954807389|15.017954807389|14.911566131409|14.911566131409|14.911566131409|14.911566131409|14.911566131409|14.895629636774|14.711809997569|14.532011381796|14.454508976493|14.454508976493|14.454508976493|14.454508976493|14.454508976493|14.454508976493|14.454508976493|14.454508976493|14.454508976493|14.454508976493|14.454508976493|14.454508976493|14.454508976493|14.454508976493|14.454508976493|14.454508976493|14.454508976493||14.454508976493|13.997787692319|-14.654405248969|-14.654405248969|-14.654405248969|-14.654405248969|-14.654405248969|-14.654405248969|-14.654405248969|-14.654405248969|-14.654405248969|-14.654405248969|-14.654405248969|-14.654405248969|-14.654405248969|-14.654405248969|-14.654405248969|-14.706006249685|-14.886118050967|-15.075763091818|-15.075763091818|-15.098625723273|-15.152917455469|-15.204033067239|-15.204033067239|-15.224440786528|-15.224440786528|-15.224440786528|-15.224440786528|-15.224440786528|-15.224440786528|-15.361600740405|-15.382889756066|-15.391544510372|-15.490604852579|-15.567338703895|-15.667598882013|-15.706776211321|-15.720406621184|-15.720406621184|-15.720406621184|-15.720406621184|-15.720406621184|-15.809895932107|-16.194171381461|-16.194171381461|-16.194171381461|-16.196857346944|-16.249286057609|-16.266428976211|-16.324365170966|-16.497627929593|-16.511714976226|-16.511714976226|-16.511714976226|-16.511714976226|-16.511714976226|-16.511714976226|-16.511714976226|-16.511714976226|||||||-16.511714976226|-16.511714976226|-16.511714976226|-16.511714976226|-16.511714976226|-16.511714976226|-16.511714976226|-16.511714976226|-16.511714976226|-16.511714976226|-16.511714976226|-16.511714976226|-16.511714976226|-16.511714976226|-16.511714976226|-16.511714976226|-16.511714976226|-16.511714976226|-16.511714976226|-16.511714976226|-16.511714976226|-16.511714976226|-16.511714976226|-16.511714976226|-16.511714976226|-16.511714976226|-16.511714976226|-16.511714976226|-16.511714976226|-16.629030713813|-16.629030713813|-16.652778803098|-16.652778803098|-16.652778803098|16.061535193995|16.061535193995|16.061535193995|16.061535193995|16.061535193995|16.061535193995|16.061535193995|16.061535193995|16.061535193995|16.061535193995|15.66448347047|-16.013606499946|-16.013606499946|-16.013606499946|-16.013606499946|-16.013606499946|-16.013606499946|-16.013606499946|-16.013606499946|-16.013606499946|-16.013606499946|-16.013606499946|-16.013606499946|-16.013606499946|-16.049562930305|-16.101181135398|-16.151867824375|-16.244297245674|-16.280751431993|-16.280751431993|-16.280751431993|-16.28972362259|-16.357471346623|-16.404967440242|-16.421630953279|||-16.627923328045|-16.644914448662|-16.756016215134|-17.246964197267|-17.246964197267|-17.246964197267|-17.246964197267|-17.246964197267|-17.246964197267|-17.246964197267|-17.246964197267|-17.246964197267|-17.246964197267|-17.246964197267|-17.246964197267|-17.329406134408|16.59161961462|16.59161961462|16.59161961462|16.59161961462|16.59161961462|16.59161961462|16.59161961462|16.59161961462|16.59161961462|16.59161961462|16.59161961462|16.59161961462|16.59161961462|16.59161961462|16.59161961462|16.59161961462|16.367910945701|-17.49585047145|-17.49585047145||||16.845651265022|16.845651265022|16.845651265022|16.845651265022|16.845651265022|16.845651265022|16.845651265022|16.845651265022|16.845651265022|16.625166703194|-17.233810979993|-17.233810979993|-17.233810979993|-17.233810979993|-17.233810979993|-17.233810979993|-17.233810979993||-17.233810979993|-17.233810979993|-17.233810979993|-17.233810979993|-17.233810979993|-17.233810979993|-17.233810979993|-17.233810979993|-17.233810979993|-17.233810979993|-17.233810979993|-17.233810979993|-17.233810979993|-17.233810979993|-17.233810979993|-17.233810979993|-17.327013526659|-17.443903113185|-17.480737507395|-17.480737507395|-17.480737507395|-17.480737507395|-17.480737507395|-17.480737507395|-17.480737507395|-17.480737507395|-17.536929567713|-17.552172688289|-17.552172688289
06178|100978|/equities/yili-company|CHINA_A50/EMCONSGROWTH||26.283144975727|26.283144975727|26.161272394464|25.945886034391|25.945886034391|25.945886034391|25.945886034391|25.945886034391|25.828206162344|25.456339735335|25.383400356021|25.383400356021|25.383400356021|25.383400356021|25.383400356021|25.383400356021|25.383400356021|25.383400356021|25.324334262969|25.316534182768|25.316534182768|25.316534182768|25.316534182768|25.316534182768|25.316534182768|25.316534182768|25.316534182768|25.316534182768||25.316534182768|25.297112303587|-26.729681629022|-26.729681629022|-26.729681629022|-26.729681629022|-26.729681629022|-26.729681629022|-26.889668751744|-26.889668751744|-27.215744125608|-27.405827217371|-27.511098720778|-27.511098720778|-27.511098720778|-27.570986185237|-27.570986185237|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.367796852454|26.269773962613|26.240213715142|26.240213715142|26.14134983123|26.131143408557|26.131143408557|26.131143408557|25.216826577474|24.970918279544|-26.771017709203|-26.771017709203|-26.771017709203|-26.9833532603|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|||||||-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.150847812976|-27.469275894524|-27.584749900369|-27.761945206885|-27.827401452306|-27.827401452306|-27.855551014629|-27.855551014629|-27.855551014629|-27.855551014629|-27.855551014629|-27.855551014629|-27.911050302853|-27.911050302853|-28.030610807593|-28.386062360908|-28.386062360908|-28.511179951722|-28.624089801637|-28.635655390253|-28.685202399773|-28.685202399773|-28.685202399773|-28.685202399773|-28.685202399773|-28.685202399773|-28.685202399773|-28.685202399773|-28.685202399773|-28.685202399773|-28.685202399773|-28.685202399773|-28.685202399773|-28.685202399773|-28.685202399773|-28.685202399773|-28.685202399773|-28.685202399773|-28.987447411796|-29.392719647377|-29.807454309353|-29.807454309353|-29.807454309353|-29.807454309353|-29.807454309353|-29.807454309353|-29.807454309353|-29.807454309353|-29.807454309353|-29.807454309353|-29.807454309353|-29.956060208092|-29.997844896062|-30.228161186359|-30.279623290325|||-30.560137400389|-30.715708239609|-30.836350571324|-30.836350571324|-30.836350571324|-30.836350571324|-30.836350571324|-30.840352339969|-30.840352339969|-30.840352339969|-30.840352339969|-30.840352339969|-30.840352339969|-30.840352339969|-30.840352339969|-30.840352339969|28.931066815803|28.931066815803|28.931066815803|28.931066815803|28.931066815803|28.931066815803|28.528408174988|28.425272689393|28.425272689393|28.425272689393|28.425272689393|28.32308147807|28.287381422406|28.287381422406|28.287381422406|28.287381422406|28.132646414843|27.980161716769|27.895179698014||||27.537422865788|-28.93546632023|-28.93546632023|-28.946074307973|-29.208971673709|-29.333747754044|-29.333747754044|-29.333747754044|-29.333747754044|-29.333747754044|-29.432279898731|-29.432279898731|-29.77253439913|-30.097259447417|-30.345734520816|-30.345734520816|-30.345734520816||-30.402730123153|-30.402730123153|-30.402730123153|-30.402730123153|-30.402730123153|-30.402730123153|-30.402730123153|-30.402730123153|-30.402730123153|-30.402730123153|-30.402730123153|-30.402730123153|-30.809144911888|-30.893494537277|-30.979898667622|-30.979898667622|-30.979898667622|-30.979898667622|-31.331552956158|-31.492282096605|-32.004757872401|-32.171544033553|-32.171544033553|-32.171544033553|-32.171544033553|-32.171544033553|-32.171544033553|-32.622272127498|-32.797596368001
06179|100493|/equities/hengrui-medi|CHINA_A50/EMCONSGROWTH||37.179002710651|36.435002376051|34.297226218616|-40.40095470639|-40.40095470639|-40.984397339511|-41.421550988807|-42.411724355103|-43.287471429377|-43.455632322976|-43.455632322976|-43.455632322976|-43.834971394303|-43.834971394303|-43.834971394303|-43.834971394303|-43.834971394303|-44.274968003964|-44.303907711977|-44.303907711977|-44.460809858076|-44.460809858076|-44.460809858076|-44.774231336108|-45.822478821533|-46.587199267035|-46.614724495991|-46.614724495991||-46.614724495991|-46.614724495991|-46.614724495991|-46.614724495991|-47.155092231265|-47.155092231265|-47.447881053809|-47.944866523614|-48.117072804626|-48.146121760625|-48.146121760625|-48.146121760625|-48.146121760625|-48.146121760625|-48.146121760625|-48.146121760625|-48.226801523917|-48.413667927576|-48.644631344293|-48.930701527567|46.120567724261|46.120567724261|46.120567724261|46.120567724261|46.120567724261|46.120567724261|46.120567724261|46.120567724261|46.120567724261|46.120567724261|46.120567724261|46.120567724261|46.120567724261|46.120567724261|46.120567724261|46.120567724261|46.120567724261|46.120567724261|45.602296852572|45.515885273068|44.746215179929|44.746215179929|44.52168508048|44.52168508048|42.746317815727|42.254040552351|42.254040552351|42.254040552351|42.254040552351|42.254040552351|42.254040552351|42.254040552351|42.254040552351|42.254040552351|42.254040552351|42.254040552351|42.254040552351|42.254040552351|42.254040552351|42.254040552351|||||||42.254040552351|42.131713894973|41.588015693172|41.326681501053|41.194425251546|41.194425251546|41.194425251546|41.194425251546|40.890472891665|39.848302526316|39.690103049251|39.690103049251|39.690103049251|38.56462859837|-42.867750160848|-42.867750160848|-42.867750160848|-42.867750160848|-42.867750160848|-42.867750160848|-42.867750160848|-42.867750160848|-42.867750160848|-42.867750160848|-42.867750160848|-42.867750160848|-42.867750160848|-42.867750160848|-42.867750160848|-44.287482280591|-44.287482280591|-44.287482280591|-44.287482280591|-44.287482280591|-44.287482280591|-44.727202542467|-44.761678333531|-44.761678333531|-44.761678333531|-46.722419336383|-46.908800737664|-47.870336153557|-48.045372011982|-49.207384367522|45.090468650587|44.999965091025|44.767208549794|44.767208549794|44.767208549794|44.767208549794|44.767208549794|44.767208549794|44.767208549794|44.767208549794|44.767208549794|44.767208549794|44.767208549794|44.767208549794|44.767208549794|44.767208549794|44.767208549794|44.767208549794|-48.914510633608|-48.914510633608|-48.914510633608|-48.914510633608|-48.914510633608|-48.914510633608|-48.914510633608|||-48.914510633608|-48.914510633608|-48.914510633608|-48.914510633608|-48.914510633608|-48.914510633608|-48.914510633608|-48.914510633608|44.945827466037|44.945827466037|44.945827466037|44.945827466037|44.945827466037|44.945827466037|44.945827466037|44.945827466037|44.945827466037|44.945827466037|44.945827466037|44.945827466037|44.945827466037|44.945827466037|44.878799854861|44.878799854861|44.878799854861|44.878799854861|44.878799854861|44.878799854861|44.878799854861|44.878799854861|44.878799854861|44.878799854861|44.878799854861|44.878799854861|44.878799854861||||44.582292091226|44.582292091226|44.582292091226|44.582292091226|44.582292091226|44.582292091226|44.582292091226|44.582292091226|44.582292091226|44.536989330556|43.633878415719|42.656824457664|42.656824457664|42.566471272065|42.082189327428|40.516320500053|-43.639627011481||-43.639627011481|-43.639627011481|-43.639627011481|-43.639627011481|-43.639627011481|-43.639627011481|-43.639627011481|-43.639627011481|-43.639627011481|-43.639627011481|-43.639627011481|-43.639627011481|-44.300141793559|-44.536268744281|41.230344630103|41.230344630103|41.230344630103|41.230344630103|41.230344630103|41.230344630103|41.230344630103|41.230344630103|41.230344630103|41.230344630103|41.230344630103|41.230344630103|41.230344630103|41.230344630103|41.230344630103
06180|100673|/equities/moutai|CHINA_A50/EMCONSGROWTH||1596.2972928902|1580.6525232417|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1677.2501762915|-1690.5734651937|-1708.8638138654|-1718.3497671421|-1720.3120174734|-1727.1540216127|-1727.1540216127|-1727.1540216127|-1737.9873107979|-1738.0649127366|-1738.0649127366|-1738.0649127366|-1738.0649127366||-1738.0649127366|-1738.0649127366|-1738.0649127366|-1738.0649127366|-1738.0649127366|-1738.0649127366|-1738.0649127366|-1738.0649127366|-1738.0649127366|-1738.0649127366|-1740.452100233|-1740.452100233|-1758.6218427676|-1758.6218427676|-1758.6218427676|-1771.348559111|-1771.348559111|-1784.3273039059|-1804.5892637257|1716.6740448139|1716.6740448139|1716.6740448139|1712.480596256|1712.480596256|1712.480596256|1712.480596256|1712.4704348007|1712.4704348007|1710.7035111319|1710.7035111319|1710.7035111319|1710.7035111319|1710.7035111319|1710.7035111319|1710.7035111319|1710.7035111319|1710.7035111319|1710.7035111319|1710.7035111319|1710.7035111319|1703.1051936636|1703.1051936636|1703.1051936636|-1744.890444154|-1744.890444154|-1744.890444154|-1744.890444154|-1744.890444154|-1744.890444154|-1744.890444154|-1744.890444154|-1771.5194116902|-1815.6175085851|-1815.6175085851|-1829.0755927638|-1846.7506450631|-1861.0528442921|-1861.0528442921|-1869.0289088784|-1869.0289088784|||||||-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1874.3115078651|-1876.0072797893|-1890.6468893818|-1899.512415835|-1899.512415835|-1899.512415835|-1899.512415835|-1899.512415835|1806.4932555579|1806.4932555579|1806.4932555579|1806.4932555579|1806.4932555579|1806.4932555579|1806.4932555579|1806.4932555579|1806.4932555579|1806.4932555579|1775.4419555027|1767.3382703286|1751.5575304541|1739.2078504068|1686.879307798|1678.4001024679|1678.4001024679|1678.4001024679|1678.4001024679|1678.4001024679|1678.4001024679|1678.4001024679|1678.4001024679|1678.4001024679|1678.4001024679|1678.4001024679|1678.4001024679|1678.4001024679|1678.4001024679|1678.4001024679|1678.4001024679|1678.4001024679|1678.4001024679|1678.4001024679|1678.4001024679|||1678.4001024679|1678.4001024679|1678.4001024679|1678.4001024679|1648.5695922061|-1740.5111398549|-1740.5111398549|-1740.5111398549|-1740.5111398549|-1740.5111398549|-1740.5111398549|-1740.5111398549|-1740.5111398549|-1740.5111398549|-1740.5111398549|-1740.5111398549|-1767.2393496061|-1767.2393496061|-1767.2393496061|-1767.2393496061|-1767.2393496061|-1767.2393496061|-1767.2393496061|-1767.2393496061|-1778.4393177589|-1790.5820029135|-1795.6712145947|-1795.6712145947|-1801.6053826159|-1801.6053826159|-1801.6053826159|-1801.6053826159|-1801.6053826159|-1801.6053826159|-1801.6053826159||||-1801.6053826159|-1801.6053826159|-1801.6053826159|-1801.6053826159|-1801.6053826159|-1808.2178787504|-1808.2178787504|-1808.2178787504|-1808.2178787504|-1808.2178787504|-1808.2178787504|-1808.2178787504|-1824.2365333013|-1844.6946257369|-1844.6946257369|-1844.6946257369|-1844.6946257369||-1844.6946257369|-1844.6946257369|-1844.6946257369|-1844.6946257369|-1844.6946257369|-1844.6946257369|-1844.6946257369|-1844.6946257369|-1844.6946257369|-1844.6946257369|-1844.6946257369|-1844.6946257369|-1858.609105848|-1858.609105848|-1864.6491397972|-1864.6491397972|-1865.3834843232|-1870.1709683003|-1870.1709683003|-1878.1643774843|-1900.611448368|-1900.611448368|-1900.611448368|-1900.611448368|-1900.611448368|-1900.611448368|-1900.611448368|-1900.611448368|-1900.611448368
06181|944533|/equities/midea-group-a|CHINA_A50||56.362918511734|55.565147095386|55.565147095386|54.68782689796|54.68782689796|54.68782689796|54.657071004509|54.657071004509|54.603966697718|53.559637126801|53.559637126801|53.559637126801|53.559637126801|53.559637126801|53.559637126801|53.559637126801|53.559637126801|52.697930505405|52.497279450712|52.497279450712|52.497279450712|52.497279450712|52.497279450712|52.497279450712|52.497279450712|51.997533901331|51.61578217038|51.61578217038||51.289757839932|50.72472987362|50.20192310753|49.864356914521|49.722620133295|49.154578875319|-52.216799227994|-52.216799227994|-52.216799227994|-52.216799227994|-52.216799227994|-52.216799227994|-52.216799227994|-52.216799227994|-52.216799227994|-52.216799227994|-52.216799227994|-52.216799227994|-52.756997709585|-53.382776716366|-54.238210937897|-54.238210937897|-54.238210937897|-54.238210937897|-54.238210937897|-54.238210937897|-54.238210937897|-54.238210937897|-54.238210937897|-54.238210937897|-54.238210937897|-54.238210937897|-54.238210937897|-54.238210937897|-54.929124908889|-55.514027998673|-55.718341346149|-55.718341346149|-55.718341346149|-55.718341346149|-55.718341346149|-55.718341346149|-55.718341346149|-55.718341346149|-55.718341346149|-55.718341346149|-55.718341346149|-56.093693692453|-56.093693692453|-56.349658073063|-56.696287222566|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|||||||54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|54.143456096716|53.619953176785|-57.753610642746|-57.753610642746|-57.753610642746|-57.753610642746|-57.753610642746|-57.753610642746|-57.753610642746|-57.753610642746|-58.552344463484|-58.594314763762|-58.594314763762|-58.594314763762|-58.844892287226|-58.844892287226|-59.720436493525|55.895505956602|55.895505956602|55.895505956602|55.895505956602|55.895505956602|55.895505956602|55.895505956602|55.895505956602|55.895505956602|54.871116695352|54.845822934686|54.845822934686|54.330537512236|54.330537512236|54.330537512236|54.330537512236|54.330537512236|54.330537512236|54.330537512236|54.330537512236|54.330537512236|54.330537512236|54.330537512236|54.330537512236|54.330537512236|54.330537512236|54.330537512236|54.330537512236|54.330537512236|54.330537512236|54.330537512236|54.330537512236|53.302265911559|53.284183057656|||53.004648350467|52.897328886625|52.897328886625|52.897328886625|52.438697109881|51.871885999775|51.437095996115|51.144625264889|51.144625264889|50.573473169281|49.564970442403|-54.480185385594|-54.480185385594|-54.480185385594|-54.480185385594|-56.872427909516|-57.716586608515|53.281715628486|53.281715628486|53.281715628486|53.281715628486|53.281715628486|53.281715628486|53.281715628486|53.281715628486|53.281715628486|53.281715628486|53.281715628486|53.281715628486|53.281715628486|53.281715628486|53.281715628486|53.281715628486|53.281715628486|53.281715628486||||53.281715628486|53.281715628486|53.281715628486|53.281715628486|53.281715628486|53.281715628486|52.845240536642|52.531377517859|52.181916174273|52.181916174273|52.181916174273|52.181916174273|52.181916174273|51.509350177292|51.063494993202|51.063494993202|51.063494993202||51.063494993202|51.063494993202|50.23832652409|49.30147284754|-53.746040547014|-53.746040547014|-53.746040547014|-53.746040547014|-53.746040547014|-53.746040547014|-53.746040547014|-53.746040547014|-53.746040547014|-53.746040547014|-54.885046654411|-55.19505085489|-55.488945691021|-55.645493949157|51.378467289145|51.378467289145|51.378467289145|51.378467289145|51.378467289145|51.006631338525|49.917366729763|-54.591029368779|-54.591029368779|-54.591029368779|-54.591029368779
06182|101073|/equities/new-cn-insuran|CHINA_A50||28.309428129302|28.309428129302|28.309428129302|28.309428129302|28.309428129302|28.309428129302|28.309428129302|28.309428129302|28.309428129302|27.978252527566|26.953058796295|-30.626038621522|-30.626038621522|-30.887660871849|-30.887660871849|-30.887660871849|-30.887660871849|-30.887660871849|-30.887660871849|-31.121845442835|-31.537605928915|29.27747273959|29.27747273959|29.27747273959|29.27747273959|29.27747273959|29.27747273959|-31.259861567991||-31.259861567991|-31.259861567991|-31.259861567991|-31.259861567991|-31.386511064654|-31.386989953937|-31.386989953937|-31.664989554023|-31.853877689149|-31.999307687312|-32.360461963647|-32.360461963647|-32.360461963647|-32.360461963647|-32.360461963647|-32.444829651154|-32.444829651154|-32.505920830078|-32.883245616828|-33.437032671984|-33.437032671984|-33.437032671984|-33.437032671984|-33.696891915425|-33.696891915425|-34.269495795813|-34.269495795813|-34.322390043364|-34.322390043364|-34.322390043364|-34.322390043364|-34.536344168589|-34.536344168589|-34.536344168589|-34.568718086796|-34.838574024392|-35.446193479115|-35.481022497345|-35.481022497345|-35.481022497345|-35.481022497345|-35.996136184455|-36.474041510424|-36.673199583966|-36.673199583966|-37.067442922546|-37.779379558512|-38.268802901781|-38.268802901781|-38.290892994709|-38.6428337312|-38.6428337312|-38.6428337312|-38.6428337312|-38.6428337312|-38.6428337312|-38.6428337312|-38.6428337312|-39.174260481227|-39.254178109024|||||||-39.780753734216|-40.085838135199|-40.394820540168|-40.704243493321|-40.926844285155|-40.926844285155|-41.155938543904|-41.779931825651|-42.047146896801|-42.796045332143|-42.796045332143|-43.110605907649|-44.454006301264|-45.049821560888|-45.049821560888|-45.582236978017|-45.582236978017|-45.582236978017|-45.582236978017|-45.582236978017|-45.582236978017|-45.582236978017|-45.582236978017|-45.582236978017|-45.582236978017|-45.582236978017|-46.394710033694|-46.594677467654|-47.007420349463|-47.073420018748|-47.073420018748|42.642163131784|42.642163131784|42.642163131784|42.642163131784|42.642163131784|42.642163131784|42.642163131784|42.642163131784|42.642163131784|41.176676007671|41.176676007671|41.176676007671|41.176676007671|39.281307243156|38.596451678594|38.007725943812|37.297472677505|36.944326654384|36.944326654384|36.944326654384|36.944326654384|36.820916775541|36.791997543182|36.791997543182|36.539995634121|36.271323124305|36.271323124305|36.271323124305|36.271323124305|35.987626592993|35.987626592993|35.987626592993|35.165592928499|-38.977977511823|-38.977977511823|-38.977977511823|-38.977977511823|-38.977977511823|||-40.08608579364|-40.213017290665|-40.213017290665|-40.213017290665|-40.213017290665|-40.213017290665|-40.213017290665|-40.213017290665|-40.213017290665|-40.213017290665|-40.213017290665|-40.213017290665|-40.213017290665|-40.213017290665|-40.213017290665|-40.213017290665|-40.743353333555|-40.756503068167|-41.031115596778|-41.049571851102|-42.01785771406|37.437803096266|37.437803096266|37.437803096266|37.437803096266|37.437803096266|37.437803096266|37.437803096266|37.437803096266|37.437803096266|37.437803096266|37.437803096266|37.437803096266|37.205893643136|35.113769459984||||33.837521367891|31.873027546645|31.873027546645|31.873027546645|31.873027546645|31.053844460735|31.053844460735|31.053844460735|30.796492056592|29.847149736773|29.847149736773|29.696605944205|29.696605944205|29.621057621698|29.621057621698|29.518952281454|29.371613298498||29.282347664395|28.663164546267|-30.838006682141|-30.838006682141|-31.309455088945|-31.309455088945|-31.309455088945|-31.309455088945|-31.309455088945|-31.309455088945|-31.309455088945|-31.309455088945|-31.309455088945|-31.309455088945|-31.613770637213|-31.613770637213|-32.076967514553|-32.317741911719|-32.588315164139|-32.588315164139|-32.588315164139|-32.588315164139|-32.588315164139|-32.588315164139|-32.588315164139|-32.588315164139|-32.588315164139|-32.588315164139|-32.588315164139
06183|101123|/equities/petrochina-ss|CHINA_A50||7.5979779882764|7.5979779882764|7.5979779882764|7.5979779882764|7.5979779882764|7.5979779882764|7.5979779882764|7.5979779882764|7.5979779882764|7.3571978325684|6.9002195458765|-7.5109634069314|-7.5109634069314|7.031199927894|7.031199927894|7.031199927894|7.031199927894|7.031199927894|7.031199927894|7.031199927894|7.031199927894|7.031199927894|7.031199927894|7.031199927894|7.0046665091952|6.9529629437615|6.7660699385724|6.6956332279932||-7.136460205998|-7.136460205998|-7.136460205998|-7.136460205998|-7.136460205998|-7.136460205998|-7.136460205998|-7.1542716932468|-7.1542716932468|-7.1625241385756|-7.1840166220024|-7.1840166220024|-7.1840166220024|-7.1840166220024|-7.1840166220024|-7.1840166220024|-7.1840166220024|-7.3789072443992|-7.4311909781153|-7.4311909781153|-7.4311909781153|-7.4311909781153|-7.4311909781153|-7.4691010698405|-7.4914100712797|-7.4914100712797|-7.4914100712797|-7.4914100712797|-7.4914100712797|-7.4914100712797|-7.4914100712797|-7.598107206187|-7.598107206187|-7.598107206187|-7.598107206187|-7.598107206187|-7.598107206187|-7.598107206187|-7.6378967622489|-7.7114389305007|-7.7114389305007|-7.7114389305007|-7.7114389305007|-7.7114389305007|-7.8921544159663|-8.0192646172327|-8.0192646172327|-8.137043481376|-8.137043481376|-8.137043481376|-8.1619376450716|-8.1619376450716|-8.1619376450716|-8.1619376450716|-8.1619376450716|-8.1619376450716|-8.1988196406032|-8.3014666011229|-8.3429834256808|7.8527450776321|||||||7.8527450776321|7.8527450776321|7.8527450776321|7.8527450776321|7.8527450776321|7.8527450776321|7.8527450776321|7.8527450776321|7.8527450776321|7.8527450776321|7.7802724017283|7.7030806159069|7.6619764495818|7.6619764495818|7.6619764495818|7.6619764495818|-8.1734587763186|-8.1734587763186|-8.1734587763186|-8.1734587763186|-8.1734587763186|-8.1734587763186|-8.1734587763186|-8.1734587763186|-8.1734587763186|-8.1734587763186|-8.1734587763186|-8.1734587763186|-8.1734587763186|7.5605785463243|7.5605785463243|7.5605785463243|7.5605785463243|7.5605785463243|7.5605785463243|7.5605785463243|7.5605785463243|7.5605785463243|7.5605785463243|7.5605785463243|7.5605785463243|7.5605785463243|7.5605785463243|7.5605785463243|7.5605785463243|7.5605785463243|7.5605785463243|7.5605785463243|7.5605785463243|7.5605785463243|7.5605785463243|7.5605785463243|7.5605785463243|7.5605785463243|7.5605785463243|7.2889756730298|-7.9245652656219|-7.9245652656219|-7.9245652656219|-7.9245652656219|-7.9245652656219|-7.9245652656219|-7.9245652656219|-7.9245652656219|-7.9245652656219|-7.9245652656219|-7.9245652656219|-7.9245652656219|-7.9245652656219|||-7.9245652656219|-7.9245652656219|-7.9245652656219|-7.9245652656219|-7.9245652656219|-7.9245652656219|-7.9245652656219|-7.9245652656219|-7.9245652656219|-7.9245652656219|-7.9245652656219|-7.9245652656219|-7.9245652656219|-7.9245652656219|-7.9245652656219|-7.9245652656219|-7.9245652656219|-7.9245652656219|-7.9245652656219|-7.9922948391859|-8.1431054838967|7.3093440070601|7.3093440070601|7.3093440070601|7.3093440070601|7.3093440070601|7.3093440070601|7.3093440070601|7.3093440070601|7.3093440070601|7.3093440070601|7.3093440070601|7.3093440070601|7.0009373575286|6.9227082364908||||6.8274533078793|6.7158684933778|6.7158684933778|6.7098538041773|6.5655603497929|6.5655603497929|6.5526052102271|6.5526052102271|6.5106726338271|6.3335252790323|6.2836112157639|6.2836112157639|6.1240127236906|5.922791683151|5.7769906912398|5.6611010403712|5.6190008952971||5.5811121016471|5.5562355286245|5.4485954185729|5.3671374549771|5.3671374549771|5.3671374549771|5.3671374549771|5.3671374549771|5.3671374549771|5.3671374549771|5.3671374549771|5.3671374549771|5.3671374549771|5.3671374549771|5.3671374549771|5.3671374549771|5.3671374549771|5.3671374549771|5.3671374549771|5.3671374549771|5.3671374549771|5.3090415520033|5.2139350090381|5.1360390356245|5.0947061270331|5.0947061270331|5.0947061270331|5.0947061270331|5.0947061270331
06184|944579|/equities/ping-an-bank-a|CHINA_A50||9.1063172022748|9.1063172022748|9.1063172022748|9.1063172022748|9.1063172022748|9.1063172022748|9.1063172022748|9.1063172022748|9.1063172022748|8.9620189843628|8.92834863048|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.4976564471466||-9.4976564471466|-9.4976564471466|-9.4976564471466|-9.5361230373232|-9.5361230373232|-9.5361230373232|-9.5361230373232|-9.5361230373232|-9.5756925476754|-9.6379916814924|-9.6864833358456|-9.6864833358456|-9.6864833358456|-9.6864833358456|-9.6864833358456|-9.7710924682274|-9.825102812411|-9.8784473277481|-9.9254974631635|-10.014441572755|-10.017157222529|-10.07184081795|-10.239268045979|-10.344186656296|-10.405762796733|-10.479180633065|-10.507422777278|-10.554970025175|-10.554970025175|-10.554970025175|-10.583855204178|-10.677702194151|-10.677702194151|-10.677702194151|-10.683558258411|-10.797287076707|-10.820878341028|-10.820878341028|-10.820878341028|-10.820878341028|-10.820878341028|-10.820878341028|-10.820878341028|-10.820878341028|-10.820878341028|-10.820878341028|-10.820878341028|-10.922086744649|-10.970786460072|-10.970786460072|-11.039762479101|-11.201402750318|-11.341003195781|-11.383460041351|-11.383460041351|-11.420511188846|-11.432545173734|-11.432545173734|-11.509994345645|-11.509994345645|||||||-11.520866387231|-11.520866387231|-11.520866387231|-11.520866387231|-11.520866387231|-11.520866387231|-11.627073651268|-11.662859154757|-11.686510669982|-11.799272598793|-11.799272598793|-11.804191710739|-11.86243568768|-11.880505433115|-11.880505433115|-11.880505433115|-11.880505433115|-11.880505433115|-11.880505433115|-11.880505433115|-11.880505433115|-11.880505433115|-11.880505433115|-11.880505433115|-11.880505433115|-11.880505433115|-12.012783967161|-12.078648949887|-12.179609829878|-12.314456641791|-12.314456641791|-12.425818485321|-12.425818485321|-12.425818485321|11.715313856921|11.715313856921|11.715313856921|11.715313856921|11.715313856921|11.715313856921|11.715313856921|11.715313856921|11.715313856921|11.715313856921|11.353127048106|11.267918584182|11.17657666453|11.118973310879|-11.688327363337|-11.688327363337|-11.688327363337|-11.688327363337|-11.688327363337|-11.688327363337|-11.688327363337|-11.688327363337|-11.688327363337|-11.688327363337|-11.716474642583|-11.734416871411|-11.783419210057|-11.783419210057|-11.783419210057|-11.783419210057|-11.783419210057|-11.791576630915|-11.851099716572|-11.851099716572|-11.851099716572|||-12.038999384142|-12.057222120737|-12.208024440844|-12.244598101489|-12.244598101489|-12.331219724938|-12.358105401477|-12.358105401477|-12.358105401477|-12.358105401477|-12.358105401477|-12.358105401477|-12.358105401477|-12.358105401477|-12.358105401477|-12.503450212965|-12.679944632329|-12.74021928273|-12.74021928273|-12.74021928273|-12.971354722561|12.194521993713|12.194521993713|12.194521993713|12.194521993713|12.194521993713|12.194521993713|12.194521993713|12.194521993713|12.194521993713|12.194521993713|12.194521993713|12.021135323927|-12.974853148698|-12.974853148698||||-12.974853148698|-12.974853148698|-12.974853148698|-13.098170190651|-13.12963353881|-13.178004441633|-13.178004441633|-13.178004441633|-13.178004441633|-13.178004441633|-13.178004441633|-13.178004441633|-13.178004441633|-13.303805694498|-13.303805694498|-13.303805694498|-13.303805694498||-13.400562710131|-13.400562710131|-13.407361642035|-13.407361642035|-13.461512821154|-13.495014315663|-13.525016499689|-13.617636876728|-13.617636876728|-13.617636876728|-13.617636876728|-13.692930386492|-13.848255393713|-13.89972829577|-13.908120929418|-13.908120929418|-14.197356607315|-14.207618715363|-14.456798184798|-14.594220228643|-14.676924892851|-14.676924892851|-14.676924892851|-14.676924892851|-14.676924892851|-14.676924892851|-14.676924892851|-14.676924892851|-14.676924892851
06185|101078|/equities/cn-ping-an|CHINA_A50||39.603828408622|38.873140311134|38.633297158441|38.633297158441|38.633297158441|38.633297158441|38.633297158441|38.633297158441|38.633297158441|38.283110725837|37.971787465896|-40.232324937158|-40.232324937158|-40.232324937158|-40.232324937158|-40.232324937158|-40.232324937158|-40.232324937158|-40.232324937158|-40.232324937158|-40.232324937158|-40.232324937158|-40.510361727932|-40.678058081839|-40.678058081839|-40.678058081839|-40.678058081839|-40.678058081839||-40.678058081839|-40.678058081839|-40.678058081839|-40.678058081839|-40.678058081839|-40.678058081839|-40.678058081839|-40.74950857292|-40.786058969095|-40.786058969095|-41.32686340612|-41.32686340612|-41.391127133645|-41.391127133645|-41.391127133645|-41.505343337458|-41.505343337458|-41.690380621399|-42.098198732233|-42.885678672613|-42.885678672613|-42.935753292311|-43.288059493423|-43.824512557322|-44.192234547198|-44.766927859584|-44.77123257076|-44.77123257076|-44.77123257076|-44.77123257076|-44.77123257076|-44.77123257076|-44.77123257076|-44.77123257076|-44.77123257076|-45.139703924515|-46.085227099898|-47.239140077699|-47.299396959828|-47.299396959828|-47.299396959828|-47.432755805429|-47.432755805429|-47.432755805429|-47.432755805429|-47.432755805429|-47.794727697832|-48.053587161681|-48.215181389492|-48.215181389492|-48.215181389492|-49.066311773372|-49.872014505678|47.514383029237|47.514383029237|47.514383029237|47.514383029237|47.514383029237|47.514383029237|47.514383029237|||||||47.514383029237|47.514383029237|47.514383029237|47.514383029237|47.514383029237|47.514383029237|47.514383029237|47.514383029237|47.514383029237|47.514383029237|47.514383029237|47.514383029237|47.514383029237|47.514383029237|47.514383029237|47.514383029237|47.514383029237|47.514383029237|47.514383029237|46.304870074871|-49.760844359965|-49.760844359965|-49.760844359965|-49.760844359965|-49.760844359965|-49.760844359965|-49.983716684548|-50.246909148128|-50.538788272971|-51.216961298011|-51.216961298011|-52.041623444052|-52.176250398922|-52.225831284311|-54.100923606849|49.471269631632|49.471269631632|49.471269631632|49.471269631632|49.471269631632|49.471269631632|49.471269631632|49.471269631632|49.471269631632|47.435300429936|47.145334650273|46.533704361645|45.95520879593|-49.268081424011|-49.334468401146|-49.334468401146|-49.334468401146|-49.334468401146|-49.334468401146|-49.334468401146|-49.334468401146|-49.334468401146|-49.334468401146|-49.334468401146|-49.334468401146|-49.334468401146|-49.334468401146|-49.334468401146|-49.334468401146|-49.334468401146|-49.334468401146|-49.334468401146|-49.334468401146|-49.334468401146|||-50.217743066364|-50.743603127327|-51.295378339411|-51.295378339411|-51.295378339411|-51.295378339411|-51.295378339411|-51.295378339411|-51.295378339411|-51.295378339411|-51.295378339411|-51.295378339411|-51.295378339411|-51.295378339411|-51.295378339411|-51.363198002314|-51.954107823344|-52.504007090432|-52.727231490725|-52.837478942467|-53.880533345091|49.380705004202|49.380705004202|49.380705004202|49.380705004202|49.380705004202|49.380705004202|49.380705004202|49.380705004202|49.380705004202|49.380705004202|49.380705004202|49.278006585955|49.068898130919|47.444329077961||||47.134254887106|45.590155445205|45.590155445205|45.590155445205|45.590155445205|45.590155445205|45.590155445205|45.589618933054|44.986799518104|43.833018436664|-47.397122016175|-47.397122016175|-47.736799852206|-47.736799852206|-47.736799852206|-47.736799852206|-47.736799852206||-48.010544631746|-48.010544631746|-48.010544631746|-48.010544631746|-48.399947264972|-48.399947264972|-48.399947264972|-48.399947264972|-48.399947264972|-48.399947264972|-48.399947264972|-48.399947264972|-48.399947264972|-48.399947264972|-48.916662055257|-48.916662055257|-49.432957576384|-49.457175067917|-50.188527641313|-50.622808414054|-50.783925426199|-50.783925426199|-50.783925426199|-50.783925426199|-50.783925426199|-50.783925426199|-51.038251016089|-51.638056964287|-52.22183680205
06186|100320|/equities/poly-real-esta|CHINA_A50||9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|9.1123618079784|8.8442908871574|8.3781008840052|-9.5147521318664|-9.5147521318664|-9.5520735296188|-9.5520735296188|-9.5520735296188|-9.6111933426259|-9.7552145538726|-9.8785714637348|-9.8971869517635|-9.8971869517635|-9.9596523763151|-9.9751691819795|-10.07685433511|-10.189282959083|-10.204203200979|-10.383049520296|-10.383049520296||-10.383049520296|-10.383049520296|-10.383049520296|-10.396547402491|-10.396547402491|-10.396547402491|-10.396547402491|-10.396547402491|-10.396547402491|-10.396547402491|-10.396547402491|-10.396547402491|-10.396547402491|-10.396547402491|-10.396547402491|-10.586719607369|-10.604468079574|-10.604468079574|-10.661076144121|-10.901195344816|-11.046328396147|-11.206475675708|-11.426083764109|-11.573339877|-11.573339877|-11.573339877|-11.573339877|-11.573339877|-11.573339877|-11.573339877|-11.604266521523|-11.644740922792|-11.685974825491|-11.685974825491|-11.685974825491|-11.685974825491|-11.685974825491|-11.685974825491|-11.685974825491|-11.685974825491|-11.685974825491|-11.821638889963|-11.84699395286|-11.84699395286|-11.84699395286|-12.026660051467|-12.100178231268|-12.335319552441|-12.335319552441|-12.335319552441|-12.443132384639|-12.668480802489|-12.809978512606|-12.913309498717|-13.147566340687|-13.292779815543|-13.292779815543|-13.292779815543|-13.433643805041|-13.477937948984|||||||-13.716041790426|-13.738380046884|-13.889311097507|-14.134790498288|-14.175446474896|-14.175446474896|-14.175446474896|-14.175446474896|-14.291607499505|13.262928271807|13.262928271807|13.262928271807|13.262928271807|13.262928271807|13.262928271807|13.262928271807|13.262928271807|13.262928271807|13.262928271807|13.262928271807|13.262928271807|13.262928271807|13.211438204399|13.211438204399|13.211438204399|13.211438204399|13.211438204399|13.211438204399|13.211438204399|13.211438204399|13.211438204399|13.211438204399|13.211438204399|13.211438204399|13.211438204399|13.211438204399|13.211438204399|13.211438204399|13.211438204399|13.211438204399|13.196711834444|13.196711834444|13.196711834444|13.196711834444|12.920235430944|12.632142222649|12.632142222649|12.307935516841|-13.449940687367|-13.449940687367|-13.449940687367|-13.449940687367|-13.449940687367|-13.449940687367|-13.52937157501|-13.52937157501|-13.585412320707|12.508255541632|12.508255541632|12.508255541632|12.508255541632|12.508255541632|12.508255541632|12.508255541632|12.508255541632|12.508255541632|12.508255541632|12.508255541632|12.508255541632|||12.508255541632|12.508255541632|12.508255541632|12.508255541632|12.508255541632|12.508255541632|12.508255541632|12.508255541632|12.508255541632|12.508255541632|-13.779383551946|-13.779383551946|-13.779383551946|-13.779383551946|-13.779383551946|-13.779383551946|-13.779383551946|-13.904133839687|-13.904133839687|-13.904133839687|-14.191259749819|-14.503622090473|13.381278238511|13.381278238511|13.381278238511|13.381278238511|13.381278238511|13.381278238511|13.381278238511|13.381278238511|13.381278238511|13.381278238511|-14.642128498008|-14.642128498008|-14.642128498008||||-14.777364764666|-14.849294276211|-14.889216099815|-15.071907002216|-15.278785341851|14.103922271425|14.103922271425|14.103922271425|14.103922271425|14.103922271425|14.103922271425|14.075027483106|14.075027483106|13.975030759309|13.936145362295|13.839605500342|-15.052036666019||-15.052036666019|-15.052036666019|-15.052036666019|-15.052036666019|-15.052036666019|-15.052036666019|-15.141632564638|-15.141632564638|-15.141632564638|-15.141632564638|-15.141632564638|-15.141632564638|-15.141632564638|-15.141632564638|-15.141632564638|-15.141632564638|-15.141632564638|-15.247369139034|-15.525409796324|-15.529344879352|-15.685938767552|-15.905487462281|-15.97165258328|-16.00562755452|-16.00562755452|-16.00562755452|-16.100697113258|-16.151885484305|-16.317705485676
06187|100276|/equities/pudong-dev|CHINA_A50||6.5501951303766|6.5501951303766|6.5501951303766|6.5501951303766|6.5501951303766|6.5501951303766|6.5501951303766|6.5501951303766|6.5501951303766|6.4702168666307|6.4257736657179|-6.7699066438644|-6.7699066438644|-6.7699066438644|-6.7699066438644|-6.7699066438644|-6.7699066438644|-6.7699066438644|-6.7699066438644|-6.8010074339939|-6.8233305028051|-6.8233305028051|-6.8233305028051|-6.8233305028051|-6.8233305028051|-6.8233305028051|-6.8233305028051|-6.8233305028051||-6.8233305028051|-6.8233305028051|-6.8233305028051|-6.8233305028051|-6.8233305028051|-6.8233305028051|-6.8233305028051|-6.8408855387448|-6.8408855387448|-6.8408855387448|-6.8408855387448|-6.8408855387448|-6.8408855387448|-6.8408855387448|-6.8408855387448|-6.8408855387448|-6.8408855387448|-6.9076507564915|-6.996834224742|-7.0653711096902|-7.0714971449667|-7.0714971449667|-7.0714971449667|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1138836705603|-7.1382040010467|-7.1607823092159|-7.2253138443294|-7.2913610160823|-7.2913610160823|-7.2913610160823|-7.2913610160823|-7.2913610160823|-7.2913610160823|-7.2913610160823|-7.2913610160823|||||||-7.323623649673|-7.323623649673|-7.323623649673|-7.323623649673|-7.323623649673|-7.323623649673|-7.323623649673|-7.323623649673|-7.323623649673|-7.323623649673|-7.323623649673|-7.323623649673|-7.323623649673|-7.323623649673|-7.323623649673|-7.358154838584|-7.358154838584|-7.358154838584|-7.358154838584|-7.358154838584|-7.358154838584|-7.358154838584|-7.358154838584|-7.358154838584|-7.358154838584|-7.358154838584|-7.358154838584|-7.358154838584|-7.4040610981232|-7.4617420155627|-7.4617420155627|-7.5317792332687|-7.5317792332687|-7.5317792332687|-7.7269770212216|7.2472782856621|7.2472782856621|7.2472782856621|7.2472782856621|7.2472782856621|7.2472782856621|7.2472782856621|7.2472782856621|7.2347535829188|7.0813928688502|-7.4369373267425|-7.4369373267425|-7.4369373267425|-7.4369373267425|-7.4377083718262|-7.4897283496732|-7.4897283496732|-7.4897283496732|-7.4897283496732|-7.4897283496732|-7.4897283496732|-7.4897283496732|-7.4897283496732|-7.4897283496732|-7.4924759006361|-7.5014865816299|-7.5014865816299|-7.5014865816299|-7.5014865816299|-7.5014865816299|-7.5014865816299|-7.5014865816299|-7.5133185321163|-7.5447984198808|||-7.6453313540616|-7.6581459786272|-7.716523803873|-7.716523803873|-7.716523803873|-7.716523803873|-7.716523803873|-7.716523803873|-7.716523803873|-7.716523803873|-7.716523803873|-7.716523803873|-7.716523803873|-7.716523803873|-7.7166930719693|-7.7500658237939|-7.7500658237939|-7.7500658237939|-7.7500658237939|-7.7500658237939|-7.8517399324317|-8.0074888350057|7.5006763871872|7.5006763871872|7.5006763871872|7.5006763871872|7.5006763871872|7.5006763871872|7.5006763871872|7.5006763871872|7.5006763871872|7.5006763871872|7.4146404725936|7.3174732232704|7.3174732232704||||7.3174732232704|7.3174732232704|7.3174732232704|7.3174732232704|7.3174732232704|7.3174732232704|7.2788590087509|7.2170654285855|7.2100728870439|7.1034145488792|-7.2925490769007|-7.2925490769007|-7.2925490769007|-7.2925490769007|-7.2925490769007|-7.2925490769007|-7.2925490769007||-7.2925490769007|-7.2925490769007|-7.2925490769007|-7.2925490769007|-7.2925490769007|-7.2925490769007|-7.2925490769007|-7.2925490769007|-7.2925490769007|-7.2925490769007|-7.2925490769007|-7.2925490769007|-7.2925490769007|-7.2925490769007|-7.2925490769007|-7.2925490769007|-7.3228323362777|-7.3704668067014|-7.3704668067014|-7.3704668067014|-7.3704668067014|-7.3704668067014|-7.3704668067014|-7.3704668067014|-7.3704668067014|-7.3704668067014|-7.3827409238855|-7.3839039647405|-7.3839039647405
06188|944524|/equities/dingtai-new-mat-a|CHINA_A50||-37.605433800618|-37.605433800618|-37.605433800618|-37.605433800618|-37.801592459061|-38.333435073802|-38.388817274249|-39.070352408264|-39.96273114878|-39.96273114878|-39.96273114878|-39.96273114878|-39.96273114878|-40.73414609386|-40.940042917091|-40.940042917091|-40.940042917091|-40.940042917091|-40.940042917091|-40.940042917091|-40.940042917091|-40.940042917091|-40.940042917091|-40.940042917091|-41.042825531251|-41.064248852472|-41.389721133688|-41.474030897001||-41.474030897001|-41.474030897001|-41.474030897001|-41.802255441722|-42.101395079357|-42.363511835183|-42.363511835183|-42.468902997006|39.502833650832|39.502833650832|39.502833650832|39.502833650832|39.502833650832|39.502833650832|39.502833650832|39.502833650832|39.502833650832|39.502833650832|39.502833650832|39.502833650832|39.502833650832|39.502833650832|39.502833650832|39.436065360096|39.436065360096|39.436065360096|39.436065360096|39.436065360096|39.436065360096|38.861183241768|38.630721032084|38.630721032084|38.501912156145|38.075458146246|37.96529453323|37.96529453323|37.96529453323|37.96529453323|37.96529453323|37.96529453323|37.96529453323|37.96529453323|37.96529453323|37.96529453323|37.96529453323|-40.911719352846|-40.911719352846|-40.911719352846|-40.911719352846|-40.911719352846|-40.911719352846|-41.481355489232|-42.345396480007|-42.770995732858|-43.025701677725|-43.025701677725|-43.025701677725|-43.025701677725|-43.025701677725|-43.025701677725|||||||-43.025701677725|-43.025701677725|-43.025701677725|-43.116517176088|-43.116517176088|-43.116517176088|-43.731683428482|-44.385759865129|-44.717296337007|-44.717296337007|-45.070328737761|-45.803771419328|-45.803771419328|-45.803771419328|-45.803771419328|-46.378883131764|-46.378883131764|-46.378883131764|-46.378883131764|-46.378883131764|-46.378883131764|-46.378883131764|-46.378883131764|-46.378883131764|-46.378883131764|-46.923758992908|-47.399022219796|-47.399022219796|-48.121136266014|-48.960706479043|-49.156341083282|-49.443712560593|-49.726347967717|-49.950941559046|47.144758753097|47.144758753097|47.144758753097|47.144758753097|47.144758753097|47.144758753097|47.144758753097|47.144758753097|47.144758753097|47.144758753097|46.137510675099|45.724457628094|45.338841630974|-48.264674223909|-48.264674223909|-48.264674223909|-48.264674223909|-48.264674223909|-48.264674223909|-48.264674223909|-48.264674223909|-48.264674223909|-48.264674223909|-48.264674223909|-48.264674223909|-48.264674223909|-48.739023266937|-48.739023266937|-48.739023266937|-48.739023266937|-48.739023266937|-49.312247235141|-50.194317613394|-50.194317613394|-50.194317613394|||-50.638854488949|-50.638854488949|-50.638854488949|-50.638854488949|-50.638854488949|-50.638854488949|-50.638854488949|-50.638854488949|-50.638854488949|-50.638854488949|-50.638854488949|-50.638854488949|-50.638854488949|-50.638854488949|-50.638854488949|-50.638854488949|-50.990392986514|-51.939325031945|-52.003695259833|-52.314661832147|-52.79184558159|-52.95365860696|-52.95365860696|-52.95365860696|-52.95365860696|-52.976840260243|-54.008713036351|-54.169126808171|-54.499584952466|-55.220648862115|-56.065720559481|-56.252468110592|-57.607742946977|52.798850019291|52.798850019291||||52.798850019291|52.798850019291|52.751077461465|52.751077461465|52.751077461465|52.751077461465|52.751077461465|52.751077461465|52.751077461465|52.552255748505|52.552255748505|52.455979785394|52.455979785394|52.455979785394|52.455979785394|51.216531387035|-55.771922920923||-55.771922920923|-55.771922920923|-55.771922920923|-55.771922920923|-55.771922920923|-55.771922920923|-55.771922920923|-55.771922920923|-55.771922920923|-55.771922920923|-55.771922920923|-55.771922920923|-55.771922920923|-55.771922920923|-55.771922920923|-55.771922920923|-55.771922920923|-55.771922920923|-56.329535506366|-56.329535506366|-56.707261851759|-57.16718009205|-57.16718009205|-57.16718009205|-57.16718009205|-57.16718009205|-57.16718009205|-57.714645207936|-58.317340419389
06189|100350|/equities/saic-motor|CHINA_A50/EMCONSGROWTH||13.400008348403|13.155369185086|13.155369185086|13.155369185086|13.155369185086|13.155369185086|13.155369185086|13.155369185086|13.155369185086|13.116550564591|-13.875331943654|-13.875331943654|-13.875331943654|-13.875331943654|-13.875331943654|-13.875331943654|-13.875331943654|-13.875331943654|-13.875331943654|-13.875331943654|-13.875331943654|-13.875331943654|-13.875331943654|-13.978146996126|-13.978420029771|-13.978420029771|-13.978420029771|-13.978420029771||-13.978420029771|-13.978420029771|-13.978420029771|-14.027133317669|-14.062658932255|-14.062658932255|-14.062658932255|-14.197398824213|-14.258776950304|-14.268640888471|-14.440711591794|-14.651902143772|-14.808224246033|-14.86469385042|-14.889104068437|-14.894387960628|-14.894387960628|-15.246542189072|14.280686005332|14.280686005332|14.280686005332|14.280686005332|14.280686005332|14.280686005332|14.280686005332|-15.080979054551|-15.080979054551|-15.080979054551|-15.141988363259|-15.141988363259|-15.141988363259|-15.156653552578|-15.238504203741|-15.303893972971|-15.310287087242|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.494555969911|14.470617846071|14.319060291673|14.319060291673|14.319060291673|14.319060291673|||||||14.319060291673|14.319060291673|14.319060291673|14.319060291673|14.243956422172|14.240506966204|14.23334098667|14.186216260963|14.186216260963|14.186216260963|14.186216260963|14.186216260963|14.186216260963|14.011386437744|14.011386437744|14.011386437744|13.942096864217|-14.7833537078|-14.7833537078|-14.7833537078|-14.7833537078|-14.7833537078|-14.7833537078|-14.7833537078|-14.7833537078|-14.7833537078|-14.832288515432|-14.832288515432|-14.941432171247|-15.119924418553|-15.121583109017|-15.237870407232|-15.327078130652|-15.430086748257|14.536477036106|14.536477036106|14.536477036106|14.536477036106|14.536477036106|14.536477036106|14.530496067617|14.530496067617|14.530496067617|14.507217401502|14.068478718507|14.068478718507|13.926796329847|13.926796329847|13.926796329847|13.926796329847|13.926796329847|13.926796329847|13.926796329847|13.926796329847|13.926796329847|13.926796329847|13.926796329847|13.872412927397|13.872412927397|13.872412927397|13.872412927397|13.871569747669|13.78563347894|13.707370345659|13.630411272652|13.582542069092|13.582542069092|13.582542069092|13.582542069092|||13.582542069092|13.576158187273|13.570063489877|13.570063489877|13.570063489877|13.570063489877|13.326181458326|13.267979991538|-13.825580119572|-13.825580119572|-13.825580119572|-13.825580119572|-13.825580119572|-13.825580119572|-13.825580119572|-13.825580119572|-13.825580119572|-13.825580119572|-13.825580119572|-13.897866884295|-14.105963565049|-14.301626100736|-14.314583873967|-14.332315657116|-14.376978672645|-14.376978672645|-14.376978672645|-14.376978672645|-14.376978672645|-14.376978672645|-14.376978672645|-14.376978672645|-14.376978672645|-14.376978672645|-14.376978672645||||-14.376978672645|-14.376978672645|-14.376978672645|-14.376978672645|-14.506087662005|-14.590952596469|-14.590952596469|-14.590952596469|-14.590952596469|-14.590952596469|-14.590952596469|-14.590952596469|-14.637169901313|-14.682411370212|-14.741709667524|-14.741709667524|-14.741709667524||-14.741709667524|-14.741709667524|-14.741709667524|-14.741709667524|-14.741709667524|-14.741709667524|-14.741709667524|-14.741709667524|-14.741709667524|-14.741709667524|-14.741709667524|-14.741709667524|-14.741709667524|-14.741709667524|-14.741709667524|-14.741709667524|-14.843010485261|-15.234455863733|14.710557386121|14.710557386121|14.710557386121|14.710557386121|14.710557386121|14.673952178647|14.577594716547|14.577594716547|14.577594716547|14.577594716547|14.577594716547
06190|100289|/equities/sh-intl-port|CHINA_A50||5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1914155864701|5.1326839552969|5.0677382819566|5.0677382819566|5.0677382819566|5.0677382819566|5.0677382819566|5.0677382819566|5.0677382819566|5.0677382819566|5.0402648308446|4.9936274001521|4.9334748000483|4.9083052973593|4.8876149325429|4.8876149325429|4.8876149325429|4.8876149325429|4.8876149325429|4.8876149325429||4.8876149325429|4.8876149325429|4.8876149325429|4.8876149325429|4.8876149325429|4.8876149325429|4.875246267846|4.875246267846|4.875246267846|4.875246267846|4.875246267846|4.875246267846|4.875246267846|4.875246267846|4.875246267846|4.875246267846|4.875246267846|4.875246267846|4.875246267846|4.875246267846|4.8474957736894|4.8333283036466|4.8303649789223|4.8252946628914|4.8252946628914|4.8252946628914|4.8252946628914|4.8252946628914|4.8252946628914|4.8252946628914|4.8252946628914|4.8252946628914|4.8252946628914|4.8252946628914|4.8252946628914|4.8252946628914|4.8252946628914|4.8252946628914|4.8252946628914|4.8252946628914|4.8252946628914|4.8252946628914|-5.0493710254393|-5.0493710254393|-5.0493710254393|-5.0493710254393|-5.0493710254393|-5.0493710254393|-5.0493710254393|-5.0654121741942|-5.0960135576119|-5.1661259992244|-5.2430712275064|-5.2430712275064|-5.2430712275064|-5.2430712275064|-5.2430712275064|-5.2430712275064|-5.3028567954739|-5.3057289990939|||||||-5.3057289990939|-5.3057289990939|-5.3057289990939|-5.3057289990939|-5.3057289990939|-5.3057289990939|-5.3057289990939|-5.3057289990939|-5.3057289990939|-5.3057289990939|-5.3057289990939|-5.3057289990939|-5.3057289990939|-5.3057289990939|-5.320536671143|-5.320536671143|-5.320536671143|-5.320536671143|-5.320536671143|-5.320536671143|-5.320536671143|-5.320536671143|-5.320536671143|-5.320536671143|-5.320536671143|-5.3567073191329|-5.3777359917099|-5.3777359917099|-5.3777359917099|-5.3777359917099|-5.3777359917099|-5.3824568824914|-5.3824568824914|-5.3824568824914|-5.4532854641971|5.263203701125|5.263203701125|5.263203701125|5.263203701125|5.263203701125|5.2580986917242|5.2580986917242|5.2580986917242|5.2389985389428|5.1849982812356|-5.3507978767919|-5.3507978767919|-5.3507978767919|-5.3507978767919|-5.3507978767919|-5.3507978767919|-5.3507978767919|-5.3507978767919|-5.3507978767919|-5.3507978767919|-5.3507978767919|-5.3507978767919|-5.3507978767919|-5.3507978767919|-5.3507978767919|-5.3507978767919|-5.3507978767919|-5.3507978767919|-5.3507978767919|-5.3507978767919|-5.3507978767919|-5.3507978767919|-5.3507978767919|-5.3507978767919|||-5.4181087117248|-5.472343032101|-5.5299140235455|-5.5299140235455|-5.5299140235455|-5.5299140235455|-5.5299140235455|-5.5299140235455|-5.5299140235455|-5.5299140235455|-5.5299140235455|-5.5299140235455|-5.5299140235455|-5.5299140235455|-5.5299140235455|-5.5299140235455|-5.5299140235455|-5.5299140235455|-5.5299140235455|-5.5465709656114|-5.6295235123496|-5.7350260644335|-5.7911403078921|-5.8662670871822|-5.8749086357766|-5.8749086357766|5.5133649770201|5.5133649770201|5.5133649770201|5.5133649770201|5.5133649770201|5.5133649770201|5.4538148289047|5.4538148289047|5.4538148289047||||5.4538148289047|5.4538148289047|5.4538148289047|5.4538148289047|5.4538148289047|5.4538148289047|5.4538148289047|5.4538148289047|5.4538148289047|5.3570166302083|5.3277515233264|5.3277515233264|5.3277515233264|5.3277515233264|5.3277515233264|5.3277515233264|5.3277515233264||5.3277515233264|5.3277515233264|5.3277515233264|5.3277515233264|5.3277515233264|5.3277515233264|5.3277515233264|5.3277515233264|5.3277515233264|5.3277515233264|5.3277515233264|5.3277515233264|5.3277515233264|5.3202793135363|5.2967684470775|5.2967684470775|5.2967684470775|5.2967684470775|5.2967684470775|5.2967684470775|5.2967684470775|5.2967684470775|5.2541873944205|-5.4118190690845|-5.4118190690845|-5.4118190690845|-5.4118190690845|-5.4118190690845|-5.4118190690845
06191|1112831|/equities/shenzhen-mindray-bio-medical|CHINA_A50||268.63951847086|263.80113699182|263.36159661751|-288.50650928145|-288.50650928145|-288.50650928145|-288.50650928145|-288.50650928145|-288.50650928145|-288.50650928145|-288.50650928145|-288.50650928145|-288.50650928145|-288.50650928145|-288.50650928145|-288.50650928145|-290.87610867426|-293.26181128738|-295.00478048587|-297.54708549446|-297.54708549446|-297.99176016854|-298.17602695536|-298.17602695536|279.5557607777|279.5557607777|279.5557607777|279.5557607777||279.5557607777|279.5557607777|279.5557607777|279.5557607777|279.5557607777|279.5557607777|279.5557607777|279.5557607777|279.5557607777|279.5557607777|279.5557607777|279.5557607777|279.5557607777|277.22585107298|276.04328488717|276.04328488717|276.04328488717|276.04328488717|276.04328488717|276.04328488717|272.56753740719|272.39883591703|272.39883591703|272.39883591703|272.39883591703|272.39883591703|272.39883591703|272.39883591703|272.39883591703|272.39883591703|272.39883591703|272.39883591703|270.86758949549|269.36177139581|268.12378514035|268.12378514035|267.80380556004|267.80380556004|266.43812054414|265.92179816319|264.77700575804|263.56833817137|262.75547885469|262.75547885469|254.1710927704|-275.23174576369|-275.23174576369|-275.32923001407|-275.32923001407|-275.32923001407|-275.98747792905|258.40374778803|258.40374778803|258.40374778803|258.40374778803|258.40374778803|258.40374778803|257.94481903899|257.94481903899|257.86471287112|||||||257.86471287112|257.86471287112|257.86471287112|257.86471287112|257.66005792674|257.66005792674|257.66005792674|257.66005792674|-278.40379456838|-278.40379456838|-278.40379456838|-278.40379456838|-278.40379456838|-278.40379456838|-278.40379456838|-281.15477974504|-285.70754742721|-287.99726406843|-288.76275782613|-288.76275782613|-288.76275782613|-288.76275782613|-288.76275782613|-288.76275782613|-288.76275782613|-288.76275782613|-288.76275782613|-288.76275782613|-288.76275782613|-288.76275782613|-288.76275782613|-288.76275782613|-288.76275782613|-289.17361105844|-289.77012082122|-291.19457394307|-293.15530109044|-293.15530109044|-298.19699795639|-308.77721588253|292.60957956484|292.60957956484|292.60957956484|292.60957956484|292.60957956484|-307.41432739617|-307.41432739617|-307.41432739617|-307.41432739617|-307.41432739617|-307.41432739617|-307.41432739617|-307.41432739617|-307.41432739617|-307.41432739617|-307.41432739617|-307.41432739617|-307.41432739617|-307.41432739617|-307.41432739617|-310.62979058559|-311.40865844416|-314.72631055699|-315.05863055909|-315.05863055909|-315.05863055909|-315.05863055909|-315.05863055909|-315.05863055909|||-315.15161230308|-315.15161230308|-315.15161230308|-315.15161230308|-315.15161230308|-315.15161230308|-315.15161230308|-315.15161230308|-315.15161230308|-315.15161230308|-319.58345140067|-321.44661409156|-321.9440435319|-321.9440435319|-321.9440435319|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411||||-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411||-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-322.21248284411|-324.13984110032|-324.13984110032|-324.13984110032|-324.13984110032|-324.13984110032|-324.13984110032|-324.13984110032|-325.84871124862|-329.07745260263|-330.80272816579|-332.26295055782|-332.26295055782|-332.26295055782|-332.26295055782|-332.26295055782|-335.96993896073|-338.46161091665
06192|944897|/equities/wuliangye-a|CHINA_A50/EMCONSGROWTH||-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.80360430143|-134.98289000614|-136.47376343524|-136.68369569891|-136.68369569891|-136.68369569891|-136.68369569891|-137.08133072449|-138.56480645684|-140.95422882005|-141.19637195385|-141.19637195385|-141.19637195385||-141.19637195385|-141.19637195385|-141.19637195385|-141.54784945235|-141.54784945235|-141.54784945235|-141.54784945235|-141.56150244325|-142.1611205058|-142.72846380391|-143.76051676183|-143.8266767121|-145.5885320876|-147.18868432491|-147.18868432491|-150.83078795855|-150.83078795855|-151.33531646137|-151.63869051806|-153.87520466769|-154.86189377004|-155.20962392762|-155.20962392762|-156.53680019328|-158.55922338642|152.68580880392|152.68580880392|152.68580880392|152.68580880392|152.68580880392|152.68580880392|152.68580880392|152.68580880392|152.68580880392|152.68580880392|152.68580880392|152.68580880392|152.68580880392|152.68580880392|152.68580880392|152.68580880392|152.68580880392|152.68580880392|146.72926727622|146.72926727622|141.91863352822|-152.97081866679|-152.97081866679|-152.97081866679|-153.70367893044|-153.77853567141|-155.44727009686|-158.91909183583|-158.91909183583|-160.68287578249|-162.09041506078|-163.10806249933|-163.10806249933|-163.10806249933|-163.10806249933|||||||-165.27784532261|-166.47815570513|-167.34684265631|-168.39644232069|-168.39644232069|-168.39644232069|-168.90947044873|-168.90947044873|-168.90947044873|-168.90947044873|-168.90947044873|-168.90947044873|-168.90947044873|-168.90947044873|-168.90947044873|-168.90947044873|-168.90947044873|-168.90947044873|-168.90947044873|-168.90947044873|-168.90947044873|-171.04719110801|-171.04719110801|-172.02702006423|-172.02702006423|-172.02702006423|-172.02702006423|-173.44780030873|-174.59422626127|-177.86775485398|-177.86775485398|-177.86775485398|-179.414731888|-180.56137456278|171.75710427675|171.75710427675|171.75710427675|171.75710427675|171.75710427675|171.75710427675|171.75710427675|171.75710427675|171.75710427675|171.75710427675|167.46067786121|167.43297635078|167.41274410883|166.58304338101|-175.37311476438|-175.37311476438|-175.37311476438|-175.37311476438|-175.37311476438|-175.37311476438|-175.37311476438|-175.37311476438|-175.37311476438|-175.37311476438|-175.7289172363|-175.7289172363|-177.37072697685|-177.37072697685|-177.37072697685|-177.37072697685|-177.37072697685|-179.03024822922|-179.14734118332|-179.14734118332|-182.39982268931|||169.50583183972|169.50583183972|169.50583183972|169.50583183972|166.17203768323|161.79171179214|-176.3460472036|-176.3460472036|-176.3460472036|-176.3460472036|-176.3460472036|-176.3460472036|-176.3460472036|-176.3460472036|-176.3460472036|-176.3460472036|-180.05949231525|-181.43755702129|-181.43755702129|-181.43755702129|-181.43755702129|-181.43755702129|-181.43755702129|-181.43755702129|-181.43755702129|-181.43755702129|-181.43755702129|-181.43755702129|-181.43755702129|-181.43755702129|-181.43755702129|-181.43755702129|-181.43755702129|-181.43755702129|-181.43755702129||||-181.43755702129|-181.43755702129|-181.43755702129|-181.43755702129|-183.98172398795|-187.06303513039|-188.58781128447|-191.12313080409|-192.29632751249|-192.29632751249|-192.29632751249|-193.82536264815|-194.76929840951|-198.29950366674|-198.29950366674|-204.07935296137|-204.07935296137||-204.07935296137|-204.07935296137|-204.07935296137|-204.07935296137|-204.07935296137|-204.07935296137|-204.07935296137|-204.07935296137|-204.07935296137|-204.07935296137|-204.07935296137|-204.07935296137|-207.35039818109|-207.7187702636|-211.75897768741|-211.75897768741|-212.63778247435|-212.63778247435|-212.63778247435|-215.41420681829|-218.46801093281|-219.5596238913|-219.5596238913|-219.5596238913|-219.5596238913|-219.5596238913|-219.5596238913|-219.5596238913|-219.5596238913
06193|944451|/equities/yanghe-brewery-a|CHINA_A50/EMCONSGROWTH||-98.736050494029|-98.736050494029|-98.736050494029|-98.736050494029|-98.736050494029|-98.91506203845|-99.340065099959|-101.26988173542|-101.26988173542|-101.26988173542|-101.26988173542|-101.26988173542|-101.41264800029|-102.4901673948|-102.62230846444|-102.62230846444|-102.62230846444|-103.2486738845|-104.31241508814|-105.90824186904|-107.22582056901|-107.3631363222|-107.7418200516|-108.1781331194|-109.40348022652|-111.50234589593|-111.50234589593|-111.50234589593||-111.50234589593|-111.50234589593|-111.50234589593|-112.82816341206|-113.53129479934|-114.08255108252|-114.23616481771|-114.33851746442|-114.47557445664|-114.47557445664|-115.83786133813|-116.25873405721|-117.15063971946|-117.15063971946|-117.15063971946|-118.61961674923|-118.61961674923|-118.87179782914|-119.19366442414|-121.1907372657|-121.62193014263|-121.69806193274|-121.69806193274|-122.39506974664|-122.98285574876|-123.02282320779|-123.02282320779|-123.02282320779|-123.02282320779|-123.02282320779|-123.11813849124|-123.78417045384|-123.78417045384|-123.78417045384|-123.78417045384|-123.78417045384|-123.78417045384|-123.78417045384|-123.78417045384|-123.78417045384|-123.78417045384|-123.78417045384|-123.78417045384|-123.78417045384|-123.78417045384|-123.78417045384|-123.78417045384|-123.78417045384|-123.78417045384|-123.78417045384|-124.06741154756|-125.23768120966|-127.08979017011|-127.08979017011|-129.00977094164|-131.43863251464|-134.02792265963|-134.38658420854|-135.47812214963|-135.47812214963|||||||-137.48736255558|-139.10040355161|-139.49322420177|-140.46079917547|-140.5647775398|-141.02419892796|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-142.57656923802|-143.21396368379|-143.24606872527|-144.83785858119|-144.87779684526|-144.87779684526|-144.87779684526|-144.87779684526|-149.73755296581|139.11633114091|139.11633114091|139.11633114091|139.11633114091|139.11633114091|139.11633114091|139.11633114091|139.11633114091|139.11633114091|132.15411268919|132.15411268919|131.14844816757|130.2760603012|-138.43080568482|-138.43080568482|-138.43080568482|-138.43080568482|-138.8377269978|-138.8377269978|-138.8377269978|-138.8377269978|-138.8377269978|-138.8377269978|-139.14238817244|-139.14238817244|-140.66265532208|-141.81059500932|-141.81059500932|-141.81059500932|-141.81059500932|-143.14287998676|134.65424065414|134.65424065414|134.65424065414|||134.65424065414|134.65424065414|134.65424065414|134.65424065414|-144.56085843788|-144.56085843788|-144.56085843788|-144.56085843788|-144.56085843788|-144.56085843788|-144.56085843788|-144.56085843788|-144.56085843788|-144.56085843788|-144.56085843788|-145.02761702788|-146.97958135883|-147.82508924582|-148.88232250322|-149.60813119796|-151.42094148096|-151.42094148096|-151.42094148096|-151.42094148096|-151.66327109266|-153.42530626643|-154.07922314922|-154.13914436013|-155.79237984188|-156.7048637444|-157.89652168024|-159.21662601116|-159.21662601116|-159.24014625155|-159.27238675845||||-160.51122714575|-160.51122714575|-160.89908756259|-160.89908756259|-160.89908756259|-162.72621159027|-163.45412025927|-163.49634697616|-163.49634697616|-163.49634697616|-163.49634697616|-164.48150457475|-166.8855630461|-169.06450669673|-170.54889612625|-172.82734353717|-172.82734353717||-172.82734353717|-172.82734353717|-172.82734353717|-172.82734353717|-172.82734353717|-172.82734353717|-172.82734353717|-172.82734353717|-172.82734353717|-172.82734353717|-172.82734353717|-172.82734353717|-176.61815450121|-177.8079498866|-179.14931482265|-179.14931482265|-179.14931482265|-179.14931482265|-180.65702050471|167.61788634871|167.61788634871|167.61788634871|167.61788634871|167.61788634871|167.61788634871|167.61788634871|167.61788634871|167.61788634871|167.61788634871
06194|13679|/equities/aeroflot|MOEX/MSCI_EEM_SMALLCAP|37.483215691361|37.483215691361|37.483215691361|37.483215691361|37.317462472687|37.004958396234|36.57606363857|36.555073108543|36.500636566866|35.934818008627|35.934818008627|35.934818008627|35.934818008627|35.934818008627|35.934818008627|35.934818008627|35.934818008627|35.934818008627|35.934818008627|35.934818008627|35.800908118581|35.266431562812|35.266431562812|35.069366817905|34.810963927854|-37.498564212892|-37.498564212892|-37.498564212892|||-37.498564212892|-37.498564212892|-37.658942640249|-37.658942640249|-37.658942640249|-37.658942640249|-37.658942640249|-37.658942640249|-37.658942640249|-37.658942640249|-37.658942640249|-37.658942640249|-37.658942640249|-37.658942640249|-37.658942640249|-37.658942640249|-37.658942640249|-38.145301839971|-38.145301839971|-38.694777830071|-38.895311522954|-39.083679173251|-39.769847696529|-39.769847696529|-40.447197099997|-40.447197099997|-40.447197099997|-40.447197099997|-40.447197099997|-40.447197099997|-40.447197099997|-40.447197099997|-40.447197099997|-40.447197099997|-41.055775267629|-41.233287340458|-41.233287340458|-41.233287340458|-41.233287340458|-41.233287340458|-41.233287340458|-41.547540989249|-41.613445729788|-41.613445729788|-42.214561803321|-42.214561803321|-42.575069806289|-42.880634304894|-42.891909071447|-42.891909071447|-42.891909071447|-42.891909071447|-42.891909071447|-42.891909071447|-42.891909071447|-42.891909071447|-42.891909071447|-43.316565244994|-43.392851425102|-43.469869512068|-43.469869512068|-43.469869512068|-43.469869512068|-43.469869512068|-43.469869512068|-43.469869512068|-43.469869512068|-43.469869512068|-43.469869512068|-43.471260766305|-43.471260766305|-43.471260766305|-43.471260766305|-44.125845092444|-44.509624391314|-44.509624391314|-44.600138034552|-44.757153527935|-44.757153527935|-44.757153527935|-44.757153527935|-45.659058695589|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.705751263522|42.701298886639|42.701298886639|42.613663971537|42.067961282326|42.062179957046|41.896311665259|41.652568288073|41.237298801459|41.062903871312|41.062903871312|41.062903871312|40.432116497638|40.185251615039|40.185251615039|40.185251615039|40.185251615039|40.185251615039|40.185251615039|40.185251615039|40.185251615039|40.185251615039|40.185251615039|40.185251615039|40.185251615039|40.185251615039|40.185251615039|40.185251615039|40.185251615039|40.185251615039|40.185251615039|40.185251615039|40.185251615039|40.185251615039|39.773059630384|38.838398589017|38.168220561216|37.46080127631||36.89021180329|36.89021180329|36.89021180329|36.89021180329|36.89021180329|36.89021180329|36.89021180329|36.89021180329|36.89021180329|36.89021180329|36.145259776936|36.145259776936|35.488431018983|35.488431018983|35.488431018983|35.488431018983|35.488431018983|35.488431018983|35.488431018983|35.488431018983|35.488431018983|35.488431018983|35.488431018983||35.488431018983|35.488431018983|35.488431018983|35.488431018983|35.488431018983||35.488431018983|35.338814040461|34.95270726985|34.95270726985|34.95270726985|34.95270726985|34.114118129084|33.165131178244|32.992366356699|32.434853389361|31.348169779886|31.209078550459|31.113977167475|30.899973257237|30.74274779233|29.732665665505|29.732665665505|29.732665665505|29.732665665505|29.732665665505|29.732665665505|29.732665665505|29.732665665505|29.732665665505|28.726293916567|27.545327048681|27.327945032597|27.327945032597|27.327945032597|27.327945032597|-29.571727025596|-29.571727025596|-29.571727025596|-29.571727025596|-29.571727025596|-29.571727025596|-29.571727025596||-29.571727025596|-29.571727025596|-29.571727025596|-29.571727025596|-29.571727025596|-29.571727025596|-29.571727025596|-29.571727025596|
06195|13678|/equities/afk-sistema_rts|MOEX|16.936198312733|16.914831672216|16.745813301431|16.684069557573|16.665522173141|16.546024511363|16.473693633638|16.350326830106|16.213065105663|16.213065105663|16.213065105663|16.213065105663|16.213065105663|16.213065105663|16.153962300868|16.145033675765|16.145033675765|16.045703391603|15.982573073062|15.982573073062|15.885802844004|15.730170359034|15.667410759814|15.653066110486|15.539740615282|-16.51780078991|-16.51780078991|-16.51780078991|||-16.51780078991|-16.51780078991|-16.51780078991|-16.51780078991|-16.51780078991|-16.51780078991|-16.51780078991|-16.51780078991|-16.51780078991|-16.51780078991|-16.51780078991|-16.51780078991|-16.51780078991|-16.538834233899|-16.804319847536|-16.804319847536|-16.813411223571|-16.849845077903|-16.890717650529|-16.890717650529|-17.051852704282|-17.204057906728|-17.345174814442|-17.427194411202|-17.448630352913|-17.448630352913|-17.448630352913|-17.448630352913|-17.448630352913|-17.448630352913|-17.448630352913|-17.602921825977|-17.61502515644|-17.642733472689|-17.642733472689|-17.642733472689|-17.642733472689|-17.642733472689|-17.642733472689|-17.642733472689|-17.642733472689|-17.862926370682|-17.942807072602|-18.032175349088|-18.249972448185|-18.413247224838|-18.444650139903|-18.444650139903|-18.444650139903|-18.444650139903|-18.444650139903|-18.444650139903|-18.444650139903|-18.444650139903|-18.444650139903|-18.444650139903|-18.444650139903|-18.444650139903|-18.444650139903|-18.444650139903|-18.444650139903|-18.444650139903|-18.462813078412|-18.462813078412|-18.462813078412|-18.462813078412|-18.462813078412|-18.462813078412|-18.462813078412|-18.541015080885|-18.571906438885|-18.769283364677|-18.820202148579|-18.820202148579|-18.939295931148|-18.939295931148|-18.939295931148|-19.182830037328|-19.345107752713|-19.345107752713|-19.345107752713|-19.345107752713|-19.345107752713|-19.345107752713|-19.345107752713|-19.345107752713|-19.345107752713|-19.345107752713|-19.345107752713|-19.345107752713|-19.345107752713|-19.345107752713|-19.345107752713|-19.345107752713|-19.345107752713|-19.345107752713|-19.345107752713|-19.441730824479|17.580837632053|17.580837632053|17.580837632053|17.580837632053|17.580837632053|17.580837632053|17.580837632053|17.580837632053|17.580837632053|17.420737912616|17.420737912616|17.420737912616|16.77743167608|16.728217344606|16.728217344606|16.728217344606|16.728217344606|16.728217344606|16.728217344606|16.728217344606|16.728217344606|16.715605647263|16.715605647263|16.715605647263|16.458839530081|16.320764985714|16.252739022213|16.197219117313|16.197219117313|16.197219117313|16.197219117313|16.197219117313|16.127799387143|16.073054917836|16.072216481927|16.072216481927|16.072216481927|16.072216481927|16.072216481927|16.072216481927|15.68051758846|15.599798425926|15.585868098722|15.585868098722|15.219187341781|14.924207937554||14.826675216175|14.613424240673|14.613424240673|14.613424240673|14.613424240673|14.613424240673|14.613424240673|14.613424240673|14.613424240673|14.610360555212|14.51475502696|14.51475502696|14.51475502696|14.51475502696|14.51475502696|14.51475502696|14.51475502696|14.51475502696|14.51475502696|14.51475502696|14.51475502696|14.51475502696|14.51475502696||14.51475502696|14.51475502696|14.51475502696|14.51475502696|14.51475502696||14.51475502696|14.51475502696|14.51475502696|14.112839028199|13.948813164999|13.948813164999|13.948813164999|13.948813164999|13.948813164999|13.948813164999|13.948813164999|13.948813164999|13.948813164999|13.948813164999|13.948813164999|13.629224237555|13.629224237555|13.629224237555|13.629224237555|13.629224237555|13.41572061482|13.41572061482|13.330266744387|13.330266744387|13.330266744387|13.029351956858|12.668336357454|12.668336357454|12.668336357454|12.577206626843|-13.643638547543|-13.643638547543|-13.643638547543|-13.643638547543|-13.643638547543|-13.643638547543|-13.643638547543||-13.643638547543|-13.643638547543|-13.643638547543|-13.643638547543|-13.643638547543|-13.643638547543|-13.643638547543|-13.643638547543|
06196|13720|/equities/transneft-p_rts|MOEX|154447.69950717|154447.69950717|154100.22167464|153108.57963848|152923.42182054|152034.6583151|152034.6583151|152034.6583151|152034.6583151|151027.39812789|150580.12114554|150580.12114554|149817.21007619|149817.21007619|149817.21007619|149480.91231302|149480.91231302|149480.91231302|146101.01368114|145220.57075682|144214.52306313|142621.69229237|141712.99143596|141450.54603996|141097.82893329|140948.24559665|140948.24559665|140111.93955184|||139335.48839093|138936.6537677|138479.61529744|137932.90588605|137750.4509845|137164.38998278|136685.35800343|136685.35800343|135400.39778158|-142042.42416792|-142042.42416792|-142042.42416792|-142455.47129769|-143561.63477521|-143846.26086135|-145279.17873483|-145412.97637203|-146017.87206424|-146017.87206424|-146155.96896027|140851.17426575|140851.17426575|140851.17426575|140420.74918417|140378.61020463|140365.12244959|139966.80272177|139745.90803035|139745.90803035|139745.90803035|139745.90803035|139745.90803035|139745.90803035|139745.90803035|139745.90803035|139745.90803035|139745.90803035|139745.90803035|139745.90803035|139745.90803035|139745.90803035|139745.90803035|139745.90803035|139745.90803035|139745.90803035|139745.90803035|139745.90803035|139745.90803035|139745.90803035|139745.90803035|139745.90803035|139745.90803035|139245.45336705|137419.94818561|135411.05353957|135301.13014148|135301.13014148|135301.13014148|135301.13014148|135301.13014148|135301.13014148|135301.13014148|135301.13014148|135301.13014148|135301.13014148|135301.13014148|135301.13014148|135301.13014148|135301.13014148|135301.13014148|135301.13014148|135301.13014148|135301.13014148|135301.13014148|135301.13014148|135301.13014148|135301.13014148|135301.13014148|133473.47793498|129401.64013499|129401.64013499|129401.64013499|129401.64013499|129401.64013499|129401.64013499|124837.93348332|121206.03720369|117109.48578188|115230.55637614|115230.55637614|-123421.20624949|-123421.20624949|-123421.20624949|-123421.20624949|-123421.20624949|-123421.20624949|-123421.20624949|-125034.67361054|-126271.85956727|-126385.16401545|-126385.16401545|-126385.16401545|-127272.40446162|-127980.4494018|-129775.49933533|-130437.89336279|-130437.89336279|-130437.89336279|-130437.89336279|-131361.54818088|-132401.72020098|-133213.02244553|-133728.35827281|-135509.28696979|-136771.03329604|-136771.03329604|-137623.37032893|-139137.07814326|131822.69095193|131147.43439104|129957.74941478|129957.74941478|129957.74941478|129957.74941478|127772.49934975|127758.48761157|127758.48761157|127758.48761157|127758.48761157|127758.48761157|127276.09734619|126028.99705132|125930.12449861|125930.12449861|125930.12449861|125930.12449861|125930.12449861|125930.12449861|125930.12449861|125930.12449861|125930.12449861|125930.12449861|125930.12449861|125930.12449861||125930.12449861|125930.12449861|125930.12449861|125930.12449861|125930.12449861|125930.12449861|124375.13833179|122750.15370199|122662.22679258|122662.22679258|120552.47421398|118663.86023776|116282.06693084|114560.62992316|113395.14435906|-122829.6553251|-122829.6553251|-122829.6553251|-122829.6553251|-122829.6553251|-122829.6553251|-122829.6553251|-122829.6553251||-122829.6553251|-122829.6553251|-123030.17258344|-125555.74731494|116382.22644861||116382.22644861|116382.22644861|116382.22644861|116382.22644861|116382.22644861|116382.22644861|116382.22644861|116382.22644861|116382.22644861|116382.22644861|116382.22644861|116382.22644861|116382.22644861|116382.22644861|116382.22644861|114327.47383179|111669.41536865|106788.2392985|103167.48810944|100924.98678827|99651.218257126|99651.218257126|99123.756182615|99123.756182615|99123.756182615|97638.623963748|97638.623963748|97638.623963748|97638.623963748|95262.35995972|91249.844399688|89881.598024307|89881.598024307|89101.775582563|88301.972869514|87952.192077238|87805.213419154||87790.014935314|87790.014935314|87790.014935314|87790.014935314|87790.014935314|87641.01712152|87641.01712152|87641.01712152|
06197|40423|/equities/alrosa-ao|MOEX/MSCI_EEM|-72.512634144561|-73.382367304449|-74.146519956196|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|70.509657360696|68.707954064103|67.779324520631|67.779324520631|67.121880647335|67.121880647335|66.793756613901|66.464049755041|66.464049755041|||66.464049755041|66.464049755041|66.464049755041|66.464049755041|66.464049755041|66.464049755041|66.464049755041|66.464049755041|65.903946172864|65.838671275901|65.838671275901|65.838671275901|65.838671275901|64.855749948077|64.482498229932|63.83333043411|-69.639981398561|-69.639981398561|-69.639981398561|-69.639981398561|-69.639981398561|-69.639981398561|-69.639981398561|-69.639981398561|-69.639981398561|-70.136646625707|-70.534607751843|-71.002987182676|-71.002987182676|-71.002987182676|-71.011092173324|-72.056932628217|-72.056932628217|-72.056932628217|-73.96159213126|-74.121664809173|-74.121664809173|-74.121664809173|-74.121664809173|-74.121664809173|-74.211890189171|-74.211890189171|-74.211890189171|-74.263211745157|-74.436905245134|-75.3837851994|-75.485317176444|-76.529243409482|-77.222307031656|-77.222307031656|-77.222307031656|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-77.59823628447|-80.22581843294|-80.672021854335|-82.018352071901|-83.551505133465|-84.407781226718|-85.524050544912|-85.524050544912|-85.891171798899|-86.137409803817|-87.261014538285|-88.141679955055|-88.832934962446|-88.832934962446|-88.832934962446|-89.317707497472|-89.850786057439|82.193472565992|82.193472565992|82.193472565992|82.193472565992|82.193472565992|82.193472565992|82.193472565992|82.193472565992|82.193472565992|82.193472565992|82.193472565992|82.193472565992|82.193472565992|81.054843043439|81.054843043439|81.054843043439|81.054843043439|81.054843043439|81.054843043439|79.633719019484|79.484683730416|78.826872218773|78.683610190488|78.683610190488|76.315218845531|76.315218845531|76.315218845531|76.315218845531|76.315218845531|76.315218845531|74.835244195908|72.960828376313|72.593143861051|71.722933469608|71.024925958663|69.833810130258|68.672011154117|67.082235938114|66.740520531141|66.740520531141|66.740520531141|66.740520531141|65.371688054891|64.687265120571|64.687265120571|64.687265120571|64.687265120571|64.687265120571|64.687265120571|64.687265120571|64.687265120571|64.687265120571|63.901167906425|63.901167906425|63.901167906425|63.901167906425||63.901167906425|63.901167906425|63.901167906425|63.901167906425|63.901167906425|63.901167906425|63.901167906425|63.901167906425|63.901167906425|63.901167906425|63.901167906425|63.901167906425|63.901167906425|63.901167906425|63.901167906425|63.901167906425|63.901167906425|63.901167906425|63.901167906425|63.901167906425|63.901167906425|63.901167906425|63.901167906425||63.901167906425|63.901167906425|63.901167906425|63.901167906425|63.901167906425||63.901167906425|63.901167906425|63.870127023358|63.870127023358|63.870127023358|63.415143663242|63.005979035391|63.005979035391|63.005979035391|62.86620134782|62.86620134782|62.86620134782|62.86620134782|62.86620134782|62.86620134782|62.129865969941|62.129865969941|62.129865969941|62.129865969941|62.129865969941|61.139338198176|61.139338198176|60.780668718421|60.780668718421|60.561854767361|60.073120285422|60.073120285422|60.073120285422|60.073120285422|58.431951169128|-62.690724672764|-62.690724672764|-62.690724672764|-62.690724672764|-62.690724672764|-62.690724672764|-62.690724672764||-62.690724672764|-62.690724672764|-62.690724672764|-62.690724672764|-62.690724672764|-62.690724672764|-62.690724672764|-62.690724672764|
06198|13725|/equities/vtb_rts|MOEX/MSCI_EEM|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023433583381081|0.023352363471923|0.023352363471923|0.023352363471923|0.023034230210672|0.023034230210672|0.023034230210672|0.022757756276303|-0.024174329951113|-0.024174329951113|-0.024174329951113|||-0.024174329951113|-0.024174329951113|-0.024174329951113|-0.024174329951113|-0.024174329951113|-0.024174329951113|-0.024174329951113|-0.024174329951113|-0.024174329951113|-0.024174329951113|-0.024174329951113|-0.024174329951113|-0.024174329951113|-0.024174329951113|-0.024174329951113|-0.024278422337115|-0.024324904649083|-0.024324904649083|-0.024352672392437|-0.024773246581693|-0.025250180717593|-0.025250180717593|-0.025622146204155|-0.025676272602588|-0.02568858105641|-0.02568858105641|-0.02568858105641|-0.02568858105641|-0.02568858105641|-0.02568858105641|-0.02568858105641|-0.025835923725825|-0.025838980354749|-0.025838980354749|-0.026246366604759|-0.02644540705984|-0.026584299419164|-0.026584299419164|-0.026584299419164|-0.026584299419164|-0.026584299419164|-0.026790063275944|-0.026790063275944|-0.026790063275944|-0.026790063275944|-0.026790063275944|-0.026790063275944|-0.026790063275944|-0.026790063275944|-0.026790063275944|-0.026790063275944|-0.026790063275944|-0.026790063275944|-0.026790063275944|-0.026790063275944|-0.026790063275944|-0.026790063275944|-0.026926220056518|-0.026926220056518|-0.026926220056518|-0.026926220056518|-0.026926220056518|-0.027290244211044|-0.027388881784939|-0.027588416383744|-0.027588416383744|-0.027588416383744|-0.027588416383744|-0.027588416383744|-0.027588416383744|-0.027588416383744|-0.02786185005592|-0.028144556510633|-0.028876172630529|-0.02897353320144|-0.02897353320144|-0.02897353320144|-0.029599670041857|-0.029599670041857|-0.02961435655395|0.026877139558873|0.026877139558873|0.026877139558873|0.026877139558873|0.026877139558873|0.02643598766567|0.026193597783832|0.02585160231142|0.02585160231142|0.025651224908712|0.025479088332633|0.025479088332633|0.025479088332633|0.025479088332633|0.025479088332633|0.025479088332633|0.025479088332633|0.025479088332633|0.025479088332633|0.025479088332633|0.025479088332633|0.024608153725809|0.024364952414925|0.024364952414925|0.024364952414925|0.024364952414925|0.024254670105536|0.02392209272928|0.02392209272928|0.023806214416438|0.023209126966326|0.022693752334212|0.02204916908172|0.021956227310351|0.021956227310351|0.021956227310351|0.021956227310351|0.021956227310351|0.021897752831764|0.021584699728953|0.021584699728953|0.021584699728953|0.021584699728953|0.021451889182814|0.021135710924243|0.020859992692067|0.020859992692067|0.020859992692067|0.020859992692067|0.020859992692067|0.020859992692067|0.020859992692067|0.020859992692067|0.020859992692067|0.020859992692067|0.020859992692067|0.020859992692067|0.020859992692067|0.020859992692067|0.020859992692067|0.020859992692067|0.020859992692067|0.020859992692067|0.020859992692067||0.020859992692067|0.020859992692067|0.020859992692067|0.020859992692067|0.020859992692067|0.020859992692067|0.020859992692067|0.020859992692067|0.020859992692067|0.020859992692067|0.020859992692067|0.020859992692067|0.020859992692067|0.02054642697133|0.02054642697133|0.02054642697133|0.02054642697133|0.019988250890616|0.019782911890966|0.019782911890966|0.019782911890966|0.019782911890966|0.019782911890966||0.019782911890966|0.019782911890966|0.019782911890966|0.019782911890966|0.019782911890966||0.019782911890966|0.019350180503638|0.018324733688406|0.018324733688406|0.018324733688406|0.018306227945097|0.018306227945097|0.018306227945097|0.018306227945097|0.018306227945097|0.018306227945097|0.018306227945097|0.018306227945097|0.018306227945097|0.018306227945097|0.018306227945097|0.018306227945097|0.018306227945097|0.018306227945097|0.017125808617649|0.017027488726348|0.017027488726348|0.017027488726348|0.017027488726348|0.017027488726348|0.017027488726348|0.017027488726348|0.017027488726348|0.017027488726348|0.016774431598645|-0.017139173839105|-0.017139173839105|-0.017139173839105|-0.017139173839105|-0.017139173839105|-0.017139173839105|-0.017139173839105||-0.017139173839105|-0.017139173839105|-0.017139173839105|-0.017139173839105|-0.017139173839105|-0.017139173839105|-0.017139173839105|-0.017139173839105|
06199|996169|/equities/detskiy-mir-pao|MOEX/MSCI_EEM_SMALLCAP|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|57.452551518132|55.909500822149|-62.316741177505|-62.316741177505|-62.316741177505|||-62.316741177505|-62.875267661352|-64.202444207941|-64.202444207941|-64.202444207941|-64.202444207941|-64.202444207941|-64.202444207941|-64.202444207941|-64.202444207941|-64.202444207941|-66.067159586786|-68.122400210565|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.118439496702|-70.50276680192|-70.50276680192|-71.14529758251|-71.418103915192|-71.865676170959|-72.145770810728|-72.145770810728|69.610255163373|69.453618492751|69.357353914743|69.177056989146|68.954512394217|68.703901066545|68.411002015806|68.010000493501|67.586669792041|67.499631949382|67.104037042146|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|66.708580665215|-68.383797243321|-68.922586344746|-68.922586344746|-69.020649273161|-69.717228091503|-69.717228091503|-70.02247128304|-70.253855438322|-70.389842054679|-70.673160364709|-70.851615009612|-70.851615009612|-70.851615009612|-70.851615009612|-70.851615009612|-70.851615009612|-70.851615009612|-70.851615009612|-70.851615009612|-70.851615009612|-70.851615009612|-70.851615009612|-70.851615009612|-70.851615009612|-70.851615009612|-71.171312685248|-71.171312685248|-71.171312685248|-71.171312685248|-71.293676132887|-71.66329128067|-71.66329128067|-71.66329128067|-71.66329128067|-71.66329128067|-71.902461061266|-71.902461061266|-72.377174175875|70.683711094272|70.683711094272|70.683711094272|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001||-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001|-71.474929818001||-71.474929818001|-72.037699814733|-72.181889768107|-72.355429803511|-73.534117005957||-73.534117005957|-74.09123809988|-74.463596854549|-74.522885360035|-74.795286625149|-74.795286625149|-75.053650822377|-75.5851671057|-75.957960110799|-76.388847754946|-76.807607039865|-77.280676268931|-77.606305015745|-77.997046115298|-77.997046115298|-78.317120917721|-78.317120917721|-78.317120917721|-78.317120917721|-78.317120917721|-78.317120917721|-79.32791538601|-79.805461251789|-80.702736470494|-81.708593789508|-81.876216932326|-83.167748508111|-83.167748508111|-83.167748508111|-83.167748508111|-85.130836338087|72.840086237536|72.840086237536|67.004418922098|67.004418922098|67.004418922098|67.004418922098||67.004418922098|66.656688486773|66.656688486773|66.656688486773|66.656688486773|66.569731529285|66.569731529285|66.569731529285|
06200|13682|/equities/fsk-ees_rts|MOEX/MSCI_EEM_SMALLCAP|0.11990224198663|0.11990224198663|0.11990224198663|0.1196013796789|0.11800677928381|0.11800677928381|0.11800677928381|0.11688419848739|0.11647022316918|0.1149969165807|0.11436940149074|0.11436940149074|0.11436940149074|0.11229600277879|0.11039336917228|0.11039336917228|0.11039336917228|0.11039336917228|0.11039336917228|0.11001930176026|0.10971811222044|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|||-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.1173475470452|-0.11763060631669|-0.11789289549895|-0.11995210814153|-0.12284234144263|-0.12366992732468|-0.12366992732468|-0.12567769626316|-0.12699369471911|-0.12699369471911|-0.12699369471911|-0.12699369471911|-0.12699369471911|-0.12699369471911|-0.12699369471911|-0.12863521754348|0.11841427090654|0.11841427090654|0.11841427090654|0.11841427090654|0.11841427090654|0.11841427090654|0.11841427090654|0.11841427090654|0.11841427090654|0.11841427090654|0.11841427090654|0.11841427090654|0.11841427090654|0.11841427090654|0.11841427090654|0.11841427090654|0.11841427090654|0.11841427090654|0.11841427090654|0.11459740778007|-0.12848435090043|-0.12848435090043|-0.12848435090043|-0.12848435090043|-0.12848435090043|-0.12848435090043|-0.12848435090043|-0.12848435090043|-0.12848435090043|-0.12848435090043|-0.12989594714021|-0.13146994388408|-0.13248312883036|-0.13248312883036|-0.13248312883036|-0.13281557152206|-0.13281557152206|-0.13281557152206|-0.13281557152206|-0.13281557152206|-0.13281557152206|-0.13281557152206|-0.13281557152206|-0.13281557152206|-0.13281557152206|-0.13281557152206|-0.1350150795671|-0.13849453193641|-0.14302392400742|-0.14420521875517|-0.14420521875517|0.12553972708109|0.12553972708109|0.12553972708109|0.12553972708109|0.12553972708109|0.12553972708109|0.12553972708109|0.12083414894477|0.11900907116706|0.11900907116706|0.11728838172976|0.11728838172976|0.11728838172976|0.11728838172976|0.11728838172976|0.11728838172976|0.11728838172976|0.11728838172976|0.11728838172976|0.11728838172976|0.11728838172976|0.11728838172976|0.11728838172976|0.11728838172976|0.11728838172976|0.11437486870889|0.11078354429689|0.11078354429689|0.11040505117274|0.10960894308263|0.10956882114241|0.10956882114241|0.10616202100593|0.10148224532028|0.1007842750466|0.1007842750466|0.1007842750466|0.1007842750466|0.1007842750466|0.1007842750466|0.1007842750466|0.099981417795696|0.096274911022498|-0.10494889257703|-0.10494889257703|-0.10494889257703|-0.10494889257703|-0.10494889257703|-0.10494889257703|-0.10494889257703|-0.10494889257703|-0.10494889257703|-0.10494889257703|-0.10494889257703|-0.10494889257703|-0.10494889257703|-0.10494889257703|-0.10494889257703|-0.10494889257703|-0.10494889257703|-0.10494889257703|-0.10494889257703|-0.10494889257703|-0.10494889257703|-0.10494889257703|-0.10494889257703|-0.10494889257703||-0.10574654711456|-0.10658949984081|-0.10687722429046|-0.11095357909146|0.099023274380952|0.099023274380952|0.099023274380952|0.099023274380952|0.099023274380952|0.099023274380952|0.099023274380952|0.099023274380952|0.099023274380952|0.099023274380952|0.099023274380952|0.098836899946452|0.098836899946452|0.098836899946452|0.098836899946452|0.098836899946452|0.098836899946452|0.098836899946452|0.098836899946452||0.098836899946452|0.098836899946452|0.098836899946452|0.098836899946452|0.098836899946452||0.09736766917322|0.097048861471537|0.097048861471537|0.097048861471537|0.097048861471537|0.097048861471537|0.097048861471537|0.097048861471537|0.097048861471537|0.096533179214405|0.095522913857802|0.095522913857802|0.095522913857802|0.095522913857802|0.093993241753296|0.093949319173117|0.093949319173117|0.093949319173117|0.093949319173117|0.091995913258548|0.091365458757073|0.090589395348004|0.089143773122815|0.088939101735485|0.088939101735485|0.087346350540181|0.087346350540181|0.087346350540181|0.087346350540181|0.087346350540181|0.087346350540181|0.087346350540181|0.087346350540181|0.087346350540181|0.087346350540181|-0.092247062353104|-0.092247062353104||-0.092247062353104|-0.092247062353104|-0.092247062353104|-0.092247062353104|-0.092247062353104|-0.092247062353104|-0.092247062353104|-0.092247062353104|
06201|13684|/equities/gazprom_rts|MOEX/MSCI_EEM|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.10714917426|161.08128489659|160.58169992674|160.58169992674|160.16578057859|158.51259016497|158.51259016497|158.51259016497|157.561769427|157.11899392201|157.11899392201|157.11899392201|157.11899392201|157.11899392201|157.11899392201|157.11899392201|||157.11899392201|157.11899392201|157.11899392201|157.11899392201|157.11899392201|157.11899392201|157.11899392201|157.11899392201|157.11899392201|156.4272263535|-166.78181910456|-166.78181910456|-166.78181910456|-166.78181910456|-166.78181910456|-166.78181910456|-166.78181910456|-166.78181910456|-166.88535557787|-167.71538820311|-169.34163490018|-169.34163490018|-169.34163490018|-169.34163490018|-169.431809062|-169.9047976801|-170.33588614168|-170.52853119314|-170.52853119314|-170.52853119314|-170.52853119314|-171.82780575686|-172.19312249216|-172.55401824351|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-173.59843278591|-175.23633718716|-175.23633718716|-177.12370968115|-178.09245364149|-180.68384029556|-182.03482238108|-182.77924041013|-183.47082603486|173.55770476273|173.55770476273|173.55770476273|173.55770476273|173.55770476273|173.55770476273|172.29300247752|172.02833235621|169.99649029705|169.46354187505|169.46354187505|169.46354187505|169.46354187505|169.46354187505|169.46354187505|169.46354187505|169.46354187505|169.46354187505|169.46354187505|169.46354187505|169.46354187505|169.46354187505|169.46354187505|167.50671777214|167.18010056012|167.18010056012|167.18010056012|167.18010056012|167.18010056012|167.18010056012|166.45024253727|166.45024253727|166.45024253727|166.45024253727|166.45024253727|166.45024253727|166.45024253727|166.45024253727|166.45024253727|166.45024253727|166.45024253727|165.52805404532|-173.0742037808|-173.0742037808|-173.0742037808|-173.0742037808|-173.0742037808|-173.0742037808|-173.0742037808|-173.36130333377|-173.36130333377|-173.94922765574|-174.09344354768|-174.09344354768|-174.09344354768|-174.09344354768|-174.09344354768|-174.09344354768|-174.09344354768|-174.09344354768|-174.09344354768|-174.09344354768|-174.09344354768|-174.09344354768|-174.09344354768|-174.09344354768|-174.09344354768||-174.09344354768|-174.09344354768|-174.09344354768|-174.09344354768|-174.38454750609|-174.38454750609|-175.22117115206|-175.59463200245|-176.66024952868|-176.66024952868|-176.66024952868|-176.66024952868|-179.81027667764|-184.81659723191|-184.81659723191|-184.81659723191|-184.81659723191|-184.81659723191|-184.81659723191|-184.81659723191|-184.81659723191|-184.81659723191|-184.81659723191||-184.81659723191|-186.9425279818|172.85945589865|172.85945589865|172.85945589865||172.85945589865|172.85945589865|172.85945589865|172.85945589865|172.85945589865|172.85945589865|172.85945589865|172.85945589865|172.85945589865|170.29883747989|167.35922827124|167.35922827124|167.35922827124|167.35922827124|163.88080824083|161.75137449422|161.75137449422|161.66798784898|161.66798784898|160.13016843172|160.13016843172|160.13016843172|159.86480044855|159.86480044855|159.86480044855|159.36939995223|159.36939995223|159.36939995223|159.36939995223|158.26821891393|153.90566719814|153.90566719814|153.90566719814|153.90566719814|153.90566719814|153.90566719814|153.90566719814||153.90566719814|153.90566719814|152.47511727047|152.47511727047|152.47511727047|-161.21794697218|-161.21794697218|-161.21794697218|
06202|1167212|/equities/globaltrans-inv?cid=1167212|MOEX/MSCI_EEM_SMALLCAP|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|643.03833872314|629.06204506022|620.31337119321|609.45929793495|599.30477141427|590.51083542558|588.8677102633|588.8677102633|572.6623602186|||572.6623602186|572.6623602186|572.6623602186|559.23595918928|551.4010759384|545.30398411558|544.1700534208|544.1700534208|533.63893671648|515.70716275789|-609.49562257794|-609.49562257794|-609.49562257794|-609.49562257794|-609.49562257794|-609.49562257794|-609.49562257794|-609.49562257794|-609.49562257794|-609.49562257794|-618.17846546204|-636.79548327162|-652.7283222061|-655.77037089197|-661.76706656183|604.01675896961|604.01675896961|604.01675896961|604.01675896961|604.01675896961|604.01675896961|604.01675896961|604.01675896961|604.01675896961|604.01675896961|604.01675896961|604.01675896961|600.88839182791|-663.97202952313|-663.97202952313|-663.97202952313|-663.97202952313|-663.97202952313|-663.97202952313|-663.97202952313|-663.97202952313|-671.55503551616|-677.79170409456|-684.36024508228|-695.13359615262|-699.29567392066|-704.07294186171|-707.22822501413|-707.22822501413|-707.22822501413|-710.35814497789|-710.35814497789|-710.35814497789|-710.35814497789|-710.35814497789|-710.35814497789|-710.35814497789|-710.35814497789|-710.35814497789|-710.35814497789|-710.35814497789|-710.35814497789|-710.35814497789|-710.35814497789|-711.93132658162|-711.93132658162|-717.9542680334|-733.8519441365|647.59873678447|647.59873678447|647.59873678447|647.59873678447|647.59873678447|647.59873678447|647.59873678447|647.59873678447|647.59873678447|647.59873678447|647.59873678447|640.76248192524|629.32627687203|629.32627687203|629.32627687203|629.32627687203|629.32627687203|606.57086250112|606.57086250112|606.57086250112|606.57086250112|606.57086250112|606.57086250112|606.57086250112|606.57086250112|604.76867052964|604.76867052964|604.76867052964|604.76867052964|604.76867052964|604.76867052964|604.76867052964|604.76867052964|604.76867052964|604.76867052964|604.76867052964|595.36777697586|595.36777697586|560.83363226809|541.93738003747|531.0081878346|525.58411319187|521.2032260121|521.2032260121|517.96470167251|501.74412856733|489.48595531678|489.48595531678|486.55659938627|483.70386679149|483.70386679149|477.88762434298|471.27211900544|471.27211900544|471.27211900544|460.20235512866|458.06603063101|458.06603063101|458.06603063101|458.06603063101|458.06603063101|458.06603063101|458.06603063101|458.06603063101|458.06603063101|453.46298977762|453.46298977762|449.89221696754|447.33579391793|445.99112738523|445.99112738523||445.99112738523|445.99112738523|438.56515035533|431.69061267404|431.69061267404|423.75692922721|423.75692922721|411.84774806335|-460.98922048173|-460.98922048173|-460.98922048173|-460.98922048173|-460.98922048173|-460.98922048173|-460.98922048173|-460.98922048173|-460.98922048173|-460.98922048173|-460.98922048173|-460.98922048173|-460.98922048173|-460.98922048173|-460.98922048173||-460.98922048173|-463.810234129|-469.26137125445|-478.16819638623|424.66509222597||424.66509222597|424.66509222597|424.66509222597|419.10567023588|416.86127400923|416.86127400923|416.86127400923|415.55140946229|410.35990516698|403.09565239874|403.09565239874|403.09565239874|403.09565239874|403.09565239874|403.09565239874|403.09565239874|403.09565239874|393.48128892015|390.24447934508|390.24447934508|388.31266366227|388.31266366227|388.31266366227|388.31266366227|388.31266366227|388.31266366227|385.10294809588|380.43662188062|368.66567402426|357.94520421098|349.32802338297|349.32802338297|349.32802338297|347.18389791576|333.39045264023|331.48030972014|331.48030972014||331.48030972014|324.1392411604|315.32415786214|314.90759973696|314.90759973696|314.74647735427|314.74647735427|314.74647735427|
06203|13688|/equities/lsr-group_rts|MOEX/MSCI_EEM_SMALLCAP|707.74022825079|707.74022825079|705.82247583421|702.18455027396|702.18455027396|694.46078972521|694.46078972521|694.46078972521|694.46078972521|692.71948158229|692.71948158229|689.45498224855|688.52712667283|688.52712667283|673.83012514972|657.25565731153|654.30578005885|654.30578005885|634.72862077394|625.11229110405|625.11229110405|625.11229110405|622.56921911952|-686.36436739846|-686.36436739846|-686.36436739846|-686.36436739846|-686.36436739846|||-686.36436739846|-686.36436739846|-692.39171375783|-692.39171375783|-692.39171375783|-692.39171375783|-692.39171375783|-692.39171375783|-692.39171375783|-692.39171375783|-692.39171375783|-692.39171375783|-692.39171375783|-692.39171375783|-692.39171375783|-692.39171375783|-692.39171375783|-701.55745701825|-708.0190218773|-708.0190218773|-708.0190218773|-708.0190218773|-708.0190218773|-708.0190218773|-718.75446943073|-724.92719368171|-727.68574295255|-740.1619678097|-744.07844680891|-744.07844680891|-744.07844680891|-744.07844680891|-744.07844680891|-744.07844680891|-744.07844680891|-744.07844680891|-744.07844680891|-744.07844680891|-744.07844680891|-744.07844680891|-745.90938127422|-746.59182458924|-746.59182458924|-758.70204020658|672.63934836942|672.63934836942|672.63934836942|672.63934836942|671.17705510013|669.82111410834|669.82111410834|669.82111410834|669.82111410834|669.82111410834|653.95676903965|-732.27877066106|-732.27877066106|-732.27877066106|-732.27877066106|-732.27877066106|-732.27877066106|-732.27877066106|-732.27877066106|-732.27877066106|-732.27877066106|-732.27877066106|-732.27877066106|-732.27877066106|-732.27877066106|-732.27877066106|-732.27877066106|-741.73197960821|-772.6577557984|-781.71757546638|-781.71757546638|-781.71757546638|-781.71757546638|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|707.79398424857|702.41918328825|702.41918328825|702.41918328825|702.41918328825|702.41918328825|702.41918328825|702.41918328825|702.41918328825|698.84714189654|698.84714189654|695.16347404195|690.6816547786|-779.35299393837|-779.35299393837|-779.35299393837|-779.35299393837|-785.90329336793|-797.17034291858|-802.23370350329|-809.61026239521|-809.61026239521|-809.61026239521|-809.61026239521|-809.61026239521|-809.61026239521|-809.61026239521|-809.61026239521|-871.84476312142|-878.83860602358|805.09183823647|805.09183823647|803.20204858848|783.20225111719|770.63583932184|768.58621716527|768.58621716527|766.60693576631|758.15215627681|748.80238365609|745.24710448007|723.14121228037|713.29024739594|709.04472271967|706.96079420566||693.33421849675|689.7903800946|689.7903800946|683.67330875877|683.67330875877|678.02589862085|668.25099846762|651.61221034705|650.96911989516|636.83233712852|613.53596066037|604.06191763563|604.06191763563|604.06191763563|604.06191763563|604.06191763563|530.84608866785|530.84608866785|530.84608866785|530.84608866785|530.84608866785|530.84608866785|530.84608866785||530.84608866785|530.84608866785|530.84608866785|530.84608866785|530.84608866785||530.84608866785|530.84608866785|523.695632374|515.75069449976|490.63410805149|488.35866102687|488.35866102687|488.35866102687|488.35866102687|486.38738689943|485.88255114678|485.88255114678|485.88255114678|485.88255114678|485.88255114678|482.68059068392|481.26062584837|481.26062584837|481.26062584837|481.26062584837|481.26062584837|481.26062584837|481.26062584837|481.26062584837|481.26062584837|474.88958190237|474.02228977914|474.02228977914|474.02228977914|474.02228977914|474.02228977914|474.02228977914|474.02228977914|474.02228977914|474.02228977914|466.64698253997|456.82999755418||451.23331060979|450.0481371413|447.28852475206|447.28852475206|447.28852475206|447.24714421559|447.24714421559|447.24714421559|
06204|1166764|/equities/headhunter-group-plc?cid=1166764|MOEX|3265.2544563386|3265.2544563386|3265.2544563386|3209.0049514873|3134.3943905414|3049.2715450461|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|-3352.5609505542|||-3358.8455006158|-3427.4394451286|-3442.7296671254|-3442.7296671254|-3442.7296671254|-3442.7296671254|-3442.7296671254|-3442.7296671254|-3442.7296671254|-3442.7296671254|-3442.7296671254|-3442.7296671254|-3442.7296671254|-3442.7296671254|-3474.5653870033|-3474.5653870033|-3474.5653870033|-3571.5170966703|-3697.685662967|-3794.65073663|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3414.1227255957|3343.408454656|3343.408454656|3343.408454656|3343.408454656|3343.408454656|3343.408454656|3343.408454656|3331.8427273955|3320.5421500625|3320.5421500625|3320.5421500625|3249.0468334027|3228.4964815586|3217.2610883439|3217.2610883439|-3751.1620969285|-3751.1620969285|-3751.1620969285|-3751.1620969285|-3751.1620969285|-3751.1620969285|-3751.1620969285|-3751.1620969285|-3751.1620969285|-3751.1620969285|-3751.1620969285|-3751.1620969285|-3751.1620969285|-3826.2912188095|-3837.8235764549|3284.0597068871|3284.0597068871|3284.0597068871|3284.0597068871|3284.0597068871|3284.0597068871|3284.0597068871|3284.0597068871|3284.0597068871|3284.0597068871|3284.0597068871|3284.0597068871|3284.0597068871|3284.0597068871|3284.0597068871|3284.0597068871|3284.0597068871|3032.7885632079|2846.2095146754|2743.8994607504|2539.6105119449|2410.4005688277|2332.7851884962|2332.7851884962|2332.7851884962|2332.7851884962|2332.7851884962|2332.7851884962|2332.7851884962|2332.7851884962|2332.7851884962|2332.7851884962|2332.7851884962|2332.7851884962|2266.1502094402|2248.8891216003|2215.0434684447|2190.5482982719|2122.2203314132|2101.411479348|2064.1794214978|2030.3954707071|2030.3954707071|2030.3954707071|2030.3954707071|2030.3954707071|1988.1060785634|1961.5158828031|1961.5158828031|1961.5158828031|1935.5176475589|1927.512746466|1927.512746466|1927.512746466|1927.512746466|1927.512746466|1927.512746466|1927.512746466|1927.512746466|1927.512746466|1927.512746466|1927.512746466|1927.512746466|1927.512746466|1927.512746466|1927.512746466|1927.512746466|1927.512746466|1927.512746466|1927.512746466|1927.512746466||1927.512746466|1769.9030516288|1729.3891962031|1729.3891962031|1729.3891962031|1729.3891962031|1717.9324402256|1702.4951169076|1702.4951169076|1702.4951169076|1632.4390187862|1573.2655764291|1543.1284182546|1480.7537980607|1476.2819978452|1436.4244420502|1427.6938245002|1413.6807109116|1413.6807109116|1413.6807109116|1413.6807109116|1413.6807109116|1413.6807109116||1413.6807109116|1413.6807109116|1413.6807109116|1413.6807109116|1413.6807109116||1413.6807109116|1413.6807109116|1413.6807109116|1413.6807109116|1413.6807109116|1413.6807109116|1413.6807109116|1413.6807109116|1363.0898790488|1363.0898790488|1363.0898790488|1363.0898790488|1363.0898790488|1363.0898790488|1331.2109767209|1275.9010852454|1275.8272774286|1275.8272774286|1275.8272774286|1264.5025831833|1264.5025831833|1264.5025831833|1264.5025831833|1264.5025831833|1264.5025831833|1264.5025831833|1264.5025831833|1264.5025831833|1264.5025831833|1264.5025831833|1264.5025831833|1264.5025831833|1264.5025831833|1264.5025831833|1264.5025831833|1264.5025831833|1264.5025831833||1264.5025831833|1264.5025831833|1264.5025831833|1264.5025831833|1264.5025831833|1264.5025831833|1264.5025831833|1264.5025831833|
06205|13744|/equities/inter-rao-ees_mm|MOEX/MSCI_EEM|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|-4.1284423081613|||-4.1284423081613|-4.1601580346665|-4.1662586977659|-4.1662586977659|-4.1662586977659|-4.1662586977659|-4.1662586977659|-4.1662586977659|-4.1662586977659|-4.1662586977659|-4.1662586977659|-4.1662586977659|-4.1914263092344|-4.2046682396271|-4.233065969215|-4.233065969215|-4.233065969215|-4.2631288573325|-4.2853996912123|-4.2853996912123|-4.3794994265372|-4.385610703024|-4.4096505414477|-4.4413617464161|-4.4569515891277|-4.4569515891277|-4.4569515891277|-4.4569515891277|-4.4569515891277|-4.4569515891277|-4.4569515891277|-4.4844219502357|-4.4844219502357|-4.525505803735|-4.525505803735|-4.525505803735|-4.525505803735|-4.525505803735|-4.525505803735|-4.525505803735|-4.5275623519232|-4.5560967612057|4.2513944497753|4.2513944497753|4.2513944497753|4.2513944497753|4.2513944497753|4.2513944497753|4.2513944497753|4.1976604849154|4.1854434964434|4.1854434964434|4.1854434964434|4.1854434964434|4.1444093383436|4.1225309114495|4.1225309114495|4.1225309114495|4.1225309114495|4.107006706666|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0885656318195|4.0777951303596|4.0423280203204|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|4.0164759812849|3.9821422845456|3.9821422845456|3.9821422845456|3.9821422845456|3.9821422845456|3.9821422845456|3.9821422845456|3.9821422845456|3.9821422845456|3.9821422845456|3.9821422845456|3.9821422845456|3.9672413965434|3.9417962388165|-4.1416451984043|-4.1416451984043|-4.1416451984043|-4.1416451984043|-4.1700681660641|-4.1700681660641|-4.2040757309583|-4.2341118268599|-4.2481796401993|-4.2632031286518|-4.2632031286518|-4.2692535017111|-4.27172615508|-4.2767511074163|4.0481308554734|4.0481308554734|4.0481308554734|4.0481308554734|4.0481308554734|4.0481308554734|4.0481308554734|4.0481308554734||4.0481308554734|4.0481308554734|4.0481308554734|4.0481308554734|4.0481308554734|4.0481308554734|4.0481308554734|4.0481308554734|4.0481308554734|4.0481308554734|4.0481308554734|4.006006595727|3.9813449955053|3.9813449955053|3.9813449955053|3.9813449955053|3.9813449955053|-4.2253605600065|-4.2253605600065|-4.2253605600065|-4.2253605600065|-4.2253605600065|-4.2253605600065||-4.2253605600065|-4.2253605600065|-4.2253605600065|-4.2565138304929|3.8788734580963||3.8788734580963|3.8788734580963|3.843081649353|3.807535074607|3.7916501081161|3.7569168051274|3.7524684641138|3.7524684641138|3.7524684641138|3.7120205399478|3.6687273065146|3.6687273065146|3.6687273065146|3.6687273065146|3.6687273065146|3.621808202167|3.6127591079028|3.5962520506097|3.5962520506097|3.5262243511625|3.5222306504597|3.5222306504597|3.4704785363266|3.4102818454183|3.4070353999046|3.3781503984561|3.3462291013544|3.3462291013544|3.3462291013544|3.2753101467363|-3.5056952550008|-3.5056952550008|-3.5056952550008|-3.5056952550008|-3.5056952550008|-3.5056952550008|-3.5056952550008||-3.5056952550008|-3.5056952550008|-3.5056952550008|-3.5056952550008|-3.5056952550008|-3.5056952550008|-3.5056952550008|-3.5056952550008|
06206|13689|/equities/lukoil_rts|MOEX/MSCI_EEM|6979.9338693988|6979.9338693988|6960.4265215543|6895.8072461714|6883.5080513016|6845.3309275328|6845.3309275328|6804.4788083698|-7031.3715769398|-7031.3715769398|-7031.3715769398|-7031.3715769398|-7039.5239743776|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|||-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7055.7029246688|-7376.5787718364|-7376.5787718364|-7376.5787718364|-7430.0875242627|-7451.5561724377|-7451.5561724377|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7099.7588938033|7043.8709931148|7031.2733256831|7004.5259174257|6890.6954638063|6848.0782931181|6738.1981034646|6550.238399339|6550.238399339|-6872.1670457984|-6872.1670457984|-6872.1670457984|-6872.1670457984|-6872.1670457984|-6872.1670457984|-6872.1670457984|-6872.1670457984|-6872.1670457984|-6872.1670457984|-6872.1670457984|-6904.529555279|-6904.529555279|-6904.529555279|-6936.3106169767|-6977.8173521963|-7001.9365126069|-7001.9365126069|-7001.9365126069|-7001.9365126069|-7001.9365126069|-7001.9365126069|6481.7646508049|6481.7646508049|6481.7646508049|6481.7646508049|6421.0162786721|6357.1291985246|6342.9768872496|6316.1965413884|6183.773934876|6078.0265943067|5994.1406603408|5907.1285114897|5894.8094572108|5860.9827302342|5826.3965323301|5826.3965323301|5826.3965323301|5826.3965323301|5826.3965323301|5826.3965323301|5826.3965323301|5767.6072581445|5743.8958714704|5743.8958714704|5743.8958714704|5743.8958714704|5743.8958714704|5684.0509683004|5626.90860284|5626.90860284|5455.3151142667|5378.100126963|5331.0279188477|5285.5865764975|5231.5737334209|5231.5737334209|5231.5737334209|5231.5737334209|5224.0819260233|5190.1743622481|5184.4776077137|5184.4776077137|5137.1527540654|5137.1527540654|5137.1527540654|5067.1975045171|-5404.8113875203|-5404.8113875203|-5404.8113875203|-5404.8113875203|-5404.8113875203|-5404.8113875203|-5404.8113875203|-5404.8113875203|-5404.8113875203|-5430.7348750225|-5494.8165278028|-5496.4370084549|-5496.4370084549|-5496.4370084549|-5496.4370084549|-5496.4370084549|-5496.4370084549|-5496.4370084549||-5496.4370084549|-5512.0411205054|-5550.8964450684|-5550.8964450684|-5752.1904945204|5264.4129697279|5264.4129697279|5233.6332959603|5233.6332959603|5133.8981066226|4982.7478962473|4918.8032180526|4899.1702422806|4833.4669358674|4805.0188176304|4791.1775526301|4791.1775526301|4769.336169589|4733.5124106545|4605.5137896161|4490.2097662401|4455.1497402668|4430.7815479419||4430.7815479419|4430.7815479419|4430.7815479419|4430.7815479419|4430.7815479419||4430.7815479419|4430.7815479419|4430.7815479419|4430.7815479419|4430.7815479419|4430.7815479419|4405.7920541966|4405.7920541966|4405.7920541966|4405.7920541966|4405.7920541966|4405.7920541966|4405.7920541966|4377.379079255|4377.379079255|4300.5600880612|4279.3445422902|4275.6228917163|4275.6228917163|4220.0532130181|4119.74162101|4119.74162101|4089.2684677888|4068.6038530987|4037.6987256652|3985.6553508082|3985.6553508082|3985.6553508082|3985.6553508082|3940.2837231202|3925.0877450182|3925.0877450182|3925.0877450182|3925.0877450182|3925.0877450182|3925.0877450182|3925.0877450182||3912.5419389091|3879.407709899|3822.8116733868|3822.8116733868|3822.8116733868|-4002.7222551269|-4002.7222551269|-4002.7222551269|
06207|13693|/equities/magnit_rts|MOEX|6952.5228563576|6952.5228563576|6844.5531737307|-7213.9852982165|-7213.9852982165|-7213.9852982165|-7213.9852982165|-7213.9852982165|-7213.9852982165|-7213.9852982165|-7213.9852982165|-7267.9003313517|-7314.9602856194|-7314.9602856194|-7339.5796099031|-7339.5796099031|-7339.5796099031|6832.727453465|6832.727453465|6832.727453465|6832.727453465|6832.727453465|6832.727453465|6828.8634478257|6828.8634478257|6828.8634478257|6799.2927198064|6639.2141331182|||6518.8212590202|6479.6497024941|6479.6497024941|6417.1941138823|6295.1323487581|6203.2581652868|6157.0924058742|6106.7693398602|5959.5770442892|5954.7633671749|5954.7633671749|5954.7633671749|5954.7633671749|5954.7633671749|5954.7633671749|5954.7633671749|5954.7633671749|5954.7633671749|5954.7633671749|5954.7633671749|5954.7633671749|5926.1307002159|5926.1307002159|5858.4785557954|5857.3095064394|5800.4272293771|5713.9191437523|5684.8481811638|5684.8481811638|5684.8481811638|5684.8481811638|5684.8481811638|5684.8481811638|5684.8481811638|5684.8481811638|5684.8481811638|5684.8481811638|5684.8481811638|5655.3652874519|5655.3652874519|5655.3652874519|5655.3652874519|5655.3652874519|5655.3652874519|5655.3652874519|5655.3652874519|5655.3652874519|5655.3652874519|5592.4892082799|5507.6824536443|5391.258281827|-5807.7449623057|-5807.7449623057|-5807.7449623057|-5807.7449623057|-5807.7449623057|-5807.7449623057|-5807.7449623057|-5807.7449623057|-5807.7449623057|-5807.7449623057|-5850.2721803397|-5889.135755933|-5898.6508399256|-5904.3600779447|-5904.3600779447|-5904.3600779447|-5904.3600779447|-5904.3600779447|-5929.0673222835|-5929.0673222835|-5929.0673222835|-6061.1581358706|-6164.1561406641|-6164.1561406641|-6164.1561406641|-6164.1561406641|-6164.1561406641|-6164.1561406641|-6164.1561406641|5628.5763337837|5628.5763337837|5628.5763337837|5628.5763337837|5628.5763337837|5556.0292597597|5505.3799859529|5505.3799859529|5505.3799859529|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5412.8658821491|5376.1843134989|5307.9270149988|5260.8312962947|5260.8312962947|5260.8312962947|5215.2014403274|5113.5016003638|5081.4740004042|5063.69513087|5063.69513087|5063.69513087|4939.1334787445|4845.7038652716|4844.6154058574|4824.6004509526|4716.8616678428|4716.8616678428|4603.7351864919|4593.0113183244|4501.2465918005|4501.2465918005|4501.2465918005|4501.2465918005|4501.2465918005|4501.2465918005|4501.2465918005|4501.2465918005|4225.7462131117|4061.3291256797|-4493.766756885|-4493.766756885||-4493.766756885|-4493.766756885|-4493.766756885|-4493.766756885|-4493.766756885|-4493.766756885|-4493.766756885|-4493.766756885|-4493.766756885|-4493.766756885|-4493.766756885|-4493.766756885|-4659.1019520945|-4734.1415487555|-4734.1415487555|-4734.1415487555|-4734.1415487555|-4734.1415487555|-4734.1415487555|-4734.1415487555|-4734.1415487555|-4734.1415487555|-4734.1415487555||-4734.1415487555|-4743.4072763949|-4757.0080848833|-4808.1756498703|4558.9268147917||4558.9268147917|4558.9268147917|4558.9268147917|4558.9268147917|4558.9268147917|4535.0575719907|4524.6725953234|4524.6725953234|4524.6725953234|-4687.0287567132|-4687.0287567132|-4687.0287567132|-4687.0287567132|-4687.0287567132|-4687.0287567132|-4687.0287567132|-4687.0287567132|-4687.0287567132|-4687.0287567132|-4687.0287567132|-4687.0287567132|-4687.0287567132|-4687.0287567132|-4687.0287567132|-4687.0287567132|-4687.0287567132|-4704.1065809059|-4704.1065809059|-4704.1065809059|-4704.1065809059|-4704.1065809059|-4704.1065809059|-4739.0073121177|-4747.8692356863|-4748.5003066553|-4748.5003066553|-4748.5003066553||-4748.5003066553|-4748.5003066553|-4748.5003066553|-4748.5003066553|-4748.5003066553|-4748.5003066553|-4748.5003066553|-4748.5003066553|
06208|1163363|/equities/mail.ru-grp-wi?cid=1163363|MOEX/MSCI_EEM|639.13417842326|639.13417842326|639.13417842326|639.13417842326|639.13417842326|639.13417842326|639.13417842326|631.14908713695|624.14454998642|624.14454998642|616.81615580088|606.25128829222|603.34847362224|603.34847362224|593.31077763937|593.31077763937|593.31077763937|593.31077763937|593.31077763937|593.31077763937|585.55641553029|573.5737855393|571.35972780191|554.21081409414|-599.67598452766|-599.67598452766|-599.67598452766|-599.67598452766|||-599.67598452766|-599.67598452766|-599.67598452766|-599.67598452766|-599.67598452766|-599.67598452766|-599.67598452766|-599.67598452766|-599.67598452766|-599.67598452766|-599.67598452766|-599.67598452766|-599.67598452766|-599.67598452766|-620.56220706524|-635.84840679833|-635.84840679833|-651.65378126246|-656.85976848716|-658.42196634207|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-665.24854186497|-673.3428181909|-679.11708375829|-679.11708375829|-696.24117704914|-704.93464116571|-712.90801448192|-712.90801448192|-712.90801448192||||||||||||||||||||||||-733.83432812866|-733.83432812866|-733.83432812866|-757.57149468723|-773.8905618595|-786.18948130331|690.45118201278|690.45118201278|690.45118201278|690.45118201278|685.85684991438|673.06317674406|669.93204319162|669.93204319162|669.93204319162|669.93204319162|669.93204319162|669.93204319162|669.93204319162|669.93204319162|669.93204319162|669.93204319162|669.93204319162|669.93204319162|669.93204319162|669.93204319162|669.93204319162|669.93204319162|669.10491591267|669.10491591267|669.10491591267|669.10491591267|669.10491591267|665.19339875173|665.19339875173|665.19339875173|654.34824253665|635.5313928033|625.93749583223|625.93749583223|623.03090781905|623.03090781905|623.03090781905|623.03090781905|623.03090781905|610.11212454612|598.7245855417|579.68287892763|579.49207481216|572.61476148069|572.61476148069|572.61476148069|572.61476148069|572.61476148069|572.61476148069|572.61476148069|572.61476148069|572.61476148069|572.61476148069|572.61476148069|572.61476148069|572.61476148069|572.61476148069|572.61476148069|564.40332157088|564.40332157088|564.40332157088|564.40332157088|564.40332157088|564.40332157088||564.40332157088|559.40369470332|553.84855034853|550.44757599331|550.44757599331|526.35288052534|516.21439036113|516.21439036113|516.21439036113|516.21439036113|491.36042763107|480.86591753981|480.86591753981|480.78384873923|480.78384873923|472.40430553816|465.9714282184|461.94126722022|461.94126722022|459.38194132956|459.38194132956|459.38194132956|459.38194132956||459.38194132956|459.38194132956|459.38194132956|459.38194132956|459.38194132956||459.38194132956|455.52438535859|-491.61941750485|-491.61941750485|-491.61941750485|-491.61941750485|-491.61941750485|-491.61941750485|-491.61941750485|-491.61941750485|-491.61941750485|-491.61941750485|-491.61941750485|-491.61941750485|-491.61941750485|-491.61941750485|-496.85491681583|466.47775145266|466.47775145266|466.47775145266|466.47775145266|466.47775145266|466.47775145266|466.47775145266|466.47775145266|466.47775145266|466.47775145266|466.47775145266|466.47775145266|466.47775145266|466.47775145266|466.47775145266|466.47775145266|466.47775145266|455.31973299156|-495.87064151024|-495.87064151024||-495.87064151024|-495.87064151024|-495.87064151024|-495.87064151024|-495.87064151024|-495.87064151024|-495.87064151024|-495.87064151024|
06209|13690|/equities/mmk_rts|MOEX|55.617315761137|55.617315761137|55.617315761137|55.617315761137|55.617315761137|55.617315761137|55.369239480283|54.857210219995|54.228565919284|53.941130374819|53.941130374819|53.941130374819|53.941130374819|53.941130374819|53.925700424943|53.439872295324|53.439872295324|53.439872295324|53.416524814967|52.710616128685|52.710616128685|50.984573171141|50.881110788866|50.881110788866|50.7859569407|50.481341240195|50.173157450654|49.633507778355|||49.376496681889|49.376496681889|49.376496681889|49.376496681889|49.376496681889|49.01666194567|-52.471723611887|-52.471723611887|-52.471723611887|-52.471723611887|-52.471723611887|-52.471723611887|-52.471723611887|-52.471723611887|-52.471723611887|-52.471723611887|-52.471723611887|-53.075162479492|-53.075162479492|-53.075162479492|-53.299905111627|-53.588780193678|-53.628986572308|-53.628986572308|-53.628986572308|-53.628986572308|-53.628986572308|-53.628986572308|-53.628986572308|-53.769337694197|-53.769337694197|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-53.928278593226|-54.618921125381|-54.731024252539|-55.534411351384|51.248836673015|51.248836673015|51.248836673015|51.248836673015|51.248836673015|51.248836673015|51.248836673015|51.248836673015|51.248836673015|51.248836673015|50.786484149555|50.446095364469|-55.402479894397|-55.402479894397|-55.402479894397|-55.402479894397|-55.402479894397|-55.402479894397|-55.402479894397|-55.402479894397|-55.402479894397|-55.402479894397|-55.402479894397|50.552899991486|50.552899991486|50.552899991486|50.552899991486|50.552899991486|50.552899991486|50.552899991486|50.552899991486|50.552899991486|50.055184024614|50.055184024614|49.864092555357|49.577049165648|49.046443627589|48.654189325547|48.654189325547|48.005766790417|47.736053608413|47.736053608413|47.736053608413|47.736053608413|46.508946682078|45.913052212875|45.913052212875|45.162280016124|44.465310340655|43.945620701857|43.355687125812|43.355687125812|43.355687125812|43.23853443715|43.23853443715|42.212259595627|41.996755258962|41.996755258962|41.996755258962|41.996755258962|41.996755258962|41.996755258962|41.762784578981|41.630593196752|40.563699453704|40.563699453704|40.525221420254|39.868300518421|38.921724196968||38.511941340523|38.511941340523|38.511941340523|38.511941340523|38.511941340523|38.511941340523|-40.88754260976|-40.88754260976|-40.88754260976|-40.88754260976|-40.88754260976|-40.88754260976|-40.88754260976|-40.88754260976|-40.88754260976|-40.88754260976|-40.88754260976|-40.88754260976|-40.88754260976|-40.88754260976|-40.88754260976|-40.88754260976|-40.88754260976||-40.88754260976|-40.964095244669|-40.964095244669|-41.434827312124|-41.826197818796||38.711234523841|38.711234523841|38.711234523841|38.711234523841|38.711234523841|38.711234523841|38.711234523841|38.711234523841|38.562278099799|38.562278099799|38.562278099799|38.562278099799|38.562278099799|38.562278099799|38.562278099799|38.562278099799|38.562278099799|38.562278099799|38.562278099799|38.562278099799|38.562278099799|38.562278099799|38.562278099799|38.562278099799|38.562278099799|38.562278099799|38.562278099799|38.562278099799|38.562278099799|38.562278099799|38.562278099799|38.562278099799|38.562278099799|38.562278099799|38.562278099799|38.549476539585|37.984139667057||37.242932887103|36.923816675639|36.325929864738|36.325929864738|36.325929864738|-39.184673018065|-39.184673018065|-39.184673018065|
06210|44464|/equities/moskovskaya-birzha-oao|MOEX/MSCI_EEM|191.9440792429|191.9440792429|191.9440792429|191.9440792429|191.9440792429|191.9440792429|191.9440792429|191.468068295|191.468068295|191.09673264874|-202.23483400402|-202.23483400402|-202.23483400402|-202.23483400402|-202.23483400402|-202.23483400402|-202.23483400402|-202.23483400402|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|||-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-202.36211446961|-203.96513000285|-210.07625935647|195.00052173004|195.00052173004|195.00052173004|195.00052173004|195.00052173004|195.00052173004|195.00052173004|195.00052173004|195.00052173004|195.00052173004|194.51715045645|194.51715045645|194.51715045645|194.51715045645|194.51715045645|194.51715045645|194.51715045645|194.51715045645|194.51715045645|194.51715045645|194.51715045645|191.80308829063|191.80308829063|190.98343648639|190.9654802716|187.25109804077|184.21065625|180.84314476609|180.84314476609|180.84314476609|179.10516841279|177.89290103475|177.89290103475|177.89290103475|177.89290103475|177.89290103475|177.86210907345|177.47901543914|176.19556436868|174.32340590525|172.5315599129|169.42840763434|169.28333994028|169.28333994028|169.27260362966|168.7845603345|168.39450659996|167.97501007988|167.82216381329|167.82216381329|167.82216381329|167.82216381329|167.82216381329|166.61907921122|165.36730660649|161.85225505281|161.85225505281|161.85225505281|161.85225505281|161.85225505281|158.56194537932|157.12917412318|157.12917412318|157.12917412318|157.12917412318|157.12917412318|157.12917412318|156.90518706151|156.62128965143|156.62128965143|154.83831096877|154.83831096877|150.24312248484|146.11847051267|142.99829497474|138.47588449206|138.4394342257|138.4394342257|138.4394342257|137.58769923596|133.71522957913|127.53803313696|126.92225109565|126.92225109565|126.92225109565|126.92225109565|126.92225109565|126.92225109565|126.92225109565|126.92225109565|126.92225109565|126.92225109565|126.92225109565|126.02249396099|124.80610765631|123.6694442553|123.6694442553|123.6694442553|121.1368326605|121.1368326605|121.1368326605|121.1368326605|121.1368326605|121.1368326605|119.63148312444|119.16122388452|119.16122388452|119.16122388452|119.16122388452|119.16122388452|119.16122388452|119.16122388452|119.16122388452|119.16122388452|119.16122388452|119.16122388452|119.16122388452|119.16122388452|119.16122388452|119.16122388452|119.16122388452|119.16122388452|119.16122388452|119.16122388452|119.16122388452|119.16122388452|119.16122388452|119.16122388452|118.01636155016||115.89595787135|114.38328374324|113.6119776136|113.06361732738|113.06361732738|111.08624225476|109.7408192513|109.35062951512|109.35062951512|109.35062951512|109.27653323611|109.27653323611|109.27653323611|109.27653323611|109.27653323611|106.79837048275|-113.04206174326|-113.04206174326|-113.04206174326|-113.04206174326|-113.04206174326|-113.04206174326|-113.04206174326||-113.04206174326|-113.04206174326|-113.04206174326|-113.04206174326|-113.79322359827||-113.79322359827|-114.97024920546|-115.26080283514|-115.26080283514|-115.33432811992|-115.33432811992|-115.33432811992|-115.33432811992|-115.33432811992|-115.33432811992|-115.33432811992|-115.33432811992|-115.96591657286|-116.93101558294|-117.54946453931|-117.8088481996|-118.21594493627|-118.35271568033|-118.39835718439|-118.39835718439|-118.39835718439|-118.39835718439|-118.76262472257|-119.4373575646|-120.04817225738|-120.51463516336|-120.92936579694|-120.92936579694|-120.92936579694|-120.92936579694|-120.92936579694|-120.92936579694|-123.07485100416|-124.0920572986|-124.11783555517|114.56491753033|114.56491753033||114.56491753033|112.01046092169|108.24328769199|107.95794870225|107.95794870225|106.52216383448|103.659625652|102.71835606316|
06211|955694|/equities/moskovskiy-kreditnyi-bank-oao|MOEX/MSCI_EEM_SMALLCAP|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.5333792695549|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4651486542977|7.4527884357699|7.4527884357699|7.4427186983602|||7.4427186983602|7.4427186983602|7.4427186983602|7.4427186983602|7.4427186983602|7.3144756603977|7.3144756603977|7.3144756603977|7.3144756603977|7.3144756603977|-7.9449995841214|-7.9449995841214|-7.9449995841214|-7.9449995841214|-7.9449995841214|7.3813408136093|7.3813408136093|7.3813408136093|7.3813408136093|7.3813408136093|7.3813408136093|7.3334700455905|7.3334700455905|7.3334700455905|7.3334700455905|7.3334700455905|7.308800153229|7.209000221329|7.1483274961169|7.1483274961169|7.1077767761672|7.1077767761672|7.1077767761672|7.1077767761672|7.1077767761672|7.0288629964683|7.0128377165941|7.0128377165941|7.0128377165941|6.9789111947018|6.9789111947018|6.9789111947018|6.9789111947018|6.9789111947018|6.9789111947018|6.9789111947018|6.9789111947018|6.9789111947018|6.9789111947018|6.9520125758866|6.8928245589212|6.8928245589212|6.8928245589212|6.8344716810601|6.7311906840423|6.7049018691895|6.7049018691895|6.7049018691895|6.6713595844075|6.6713595844075|6.6713595844075|6.6713595844075|6.6713595844075|6.6713595844075|6.6713595844075|6.6713595844075|6.6065304515741|-7.064307658218|-7.064307658218|-7.064307658218|-7.064307658218|-7.0968972227559|-7.1240584721809|-7.1240584721809|-7.1240584721809|-7.1240584721809|-7.1240584721809|-7.1314177795994|-7.1314177795994|-7.1515196478751|-7.2519105712999|-7.3155084199142|-7.3155084199142|-7.3155084199142|-7.3155084199142|-7.3155084199142|-7.3155084199142|-7.3155084199142|-7.3155084199142|-7.3155084199142|-7.3155084199142|-7.3155084199142|-7.3530646238539|-7.4318497615625|-7.4411101208207|-7.4411101208207|-7.4411101208207|-7.4430666351845|6.922318169981|6.922318169981|6.922318169981|6.922318169981|6.922318169981|6.922318169981|6.922318169981|6.922318169981|6.922318169981|6.864590265022|6.864590265022|6.8184616355718|6.8184616355718|6.8184616355718|6.8184616355718|6.8184616355718|6.8184616355718|6.8184616355718|6.8184616355718|6.8184616355718|6.8154016897216|6.6973864390546|6.6973864390546|6.6973864390546|6.6959851664629|6.6265945083925|6.5483829320613|6.517738202612|6.517738202612|6.4828201172533|6.4175221520201|6.3900803810508|6.348144531929|6.3326957768203|6.3326957768203|6.3326957768203|6.2719414667502|6.2719414667502|6.2719414667502|6.139601490698|6.0677239340783|-6.4741022416134|-6.4741022416134|-6.4741022416134|-6.4741022416134|-6.4741022416134||-6.4741022416134|-6.4741022416134|-6.4741022416134|-6.4741022416134|-6.4741022416134|-6.4741022416134|-6.4741022416134|-6.5627802023379|-6.743006342366|-6.743006342366|-6.7780070500403|-6.8861743561459|-6.9067076591717|-6.9067076591717|-6.9067076591717|-6.9067076591717|-6.9067076591717|-6.9067076591717|-6.9067076591717|-6.9067076591717|-6.9067076591717|-6.9067076591717|-6.9067076591717||-7.0994530947194|-7.1524668984925|-7.1524668984925|-7.2701851850654|-7.3128169649073||-7.3639079324877|-7.4040427609628|-7.4040427609628|-7.4040427609628|-7.4040427609628|-7.4040427609628|-7.4040427609628|-7.4040427609628|-7.4040427609628|-7.4040427609628|-7.4040427609628|-7.4403809887773|-7.4474262267273|-7.4474262267273|6.9134342600232|6.9134342600232|6.9134342600232|6.9134342600232|6.9134342600232|6.9134342600232|6.9134342600232|6.9134342600232|6.819316167448|6.7947399294089|-7.2474722713906|-7.2474722713906|-7.2474722713906|-7.2474722713906|-7.2474722713906|-7.2474722713906|-7.2474722713906|-7.2474722713906|-7.3052421655455|-7.3052421655455|-7.3052421655455|-7.3583246697098|-7.4785226905124||-7.4785226905124|-7.4785226905124|-7.4785226905124|-7.6595252712321|-7.6651640396974|-7.6651640396974|-7.6651640396974|-7.6669044739297|
06212|13691|/equities/mts_rts|MOEX|268.40244199105|268.40244199105|268.40244199105|268.40244199105|267.50826074092|265.66473008757|265.59691621601|263.51880562901|262.65143917003|261.56272409138|258.42526391012|258.10833034965|258.10833034965|254.43703100916|253.11905570073|253.11905570073|253.11905570073|253.11905570073|253.11905570073|253.11905570073|251.44894128423|250.34882975266|248.54869090899|245.46876698694|-260.55012276533|-260.55012276533|-260.55012276533|-260.55012276533|||-260.55012276533|-261.02235574593|-261.20817576371|-262.18131352489|-263.67923843667|-263.84081641618|-264.806454038|-265.4150387098|-265.4150387098|-265.4150387098|-265.4150387098|-265.98707932621|-265.98707932621|-266.09327329|-266.09327329|-266.09327329|-266.09327329|-266.09327329|-266.09327329|-266.09327329|-267.77585361622|-270.45649960993|-274.53778683872|-274.92810055648|-277.33122080603|-281.00969249715|-284.5191007401|-284.88858073542|-284.88858073542|-284.88858073542|-284.88858073542|-284.88858073542|-284.88858073542|-284.88858073542|-284.88858073542|-284.88858073542|-284.88858073542|-284.88858073542|-284.88858073542|-284.88858073542|-284.88858073542|-286.91788274258|270.78335700873|270.78335700873|270.78335700873|270.78335700873|270.78335700873|270.78335700873|-282.59046262054|-282.59046262054|-282.59046262054|-282.59046262054|-282.59046262054|-282.59046262054|-282.59046262054|-282.59046262054|-282.59046262054|-283.42793306253|-283.42793306253|-283.42793306253|-283.42793306253|-284.88632428593|-284.88632428593|-284.88632428593|-285.64340510997|-285.64340510997|-285.64340510997|-285.64340510997|-285.64340510997|-285.64340510997|-285.64340510997|-285.64340510997|-286.36213001314|-288.7606786523|-290.90325429903|-290.90325429903|-290.90325429903|-293.28970122852|-294.50798768808|-294.50798768808|-296.32553407671|-299.63947383035|-300.37161430811|-300.37161430811|-300.37161430811|-300.37161430811|-300.64098584072|-300.64098584072|-300.64098584072|-300.64098584072|-300.64098584072|-300.64098584072|-300.64098584072|-300.64098584072|-300.64098584072|-300.64098584072|-300.64098584072|-301.22610724653|-301.9565528646|-301.9565528646|-301.9565528646|-301.9565528646|-301.9565528646|-301.9565528646|-301.9565528646|-301.9565528646|-301.9565528646|-301.9565528646|-301.9565528646|-301.9565528646|-301.9565528646|-303.80450521739|-306.13000240626|-308.47500843805|-309.71914527792|-309.71914527792|-313.3157247744|-314.15520164235|-314.15520164235|-315.45023252416|-317.54165420916|-317.54165420916|-321.18847197572|-321.18847197572|-321.18847197572|-321.18847197572|-321.18847197572|-321.18847197572|-321.18847197572|-321.18847197572|-329.55107963394|-335.29564844581|-340.24793525771|328.17583623259|328.17583623259|328.17583623259|328.17583623259|327.49537664352|326.67268887197|326.67268887197|320.81131045724|316.04312035668|312.8794660346|312.8794660346||308.75218177022|308.46132652802|308.46132652802|308.46132652802|308.46132652802|301.94036009624|297.92539705517|295.76155465712|294.49062171103|291.44791809852|286.50879008831|283.56492945632|283.56492945632|283.56492945632|283.56492945632|283.56492945632|276.90547378285|272.01440649809|269.16601807079|262.04278666665|257.94263690407|257.94263690407|257.94263690407||257.94263690407|257.94263690407|257.94263690407|257.94263690407|257.94263690407||257.94263690407|257.53626763484|257.48475707528|253.87194382876|253.7008445439|253.7008445439|253.7008445439|253.7008445439|249.97316060433|-261.7028593016|-261.7028593016|-261.7028593016|-261.7028593016|-261.7028593016|-261.7028593016|-261.7028593016|-261.7028593016|-261.7028593016|-261.7028593016|-261.7028593016|-261.7028593016|-261.7028593016|-261.7028593016|-261.7028593016|-261.7028593016|-261.7028593016|-261.7028593016|-261.7028593016|-261.7028593016|-261.7028593016|-261.7028593016|-261.7028593016|-261.7028593016|-261.7028593016|-261.7028593016|-261.7028593016|-261.7028593016||-261.7028593016|-261.7028593016|-261.7028593016|-261.7028593016|-261.7028593016|-261.7028593016|-261.7028593016|-261.7028593016|
06213|13695|/equities/nlmk_rts|MOEX/MSCI_EEM|191.75145499702|191.75145499702|191.75145499702|191.75145499702|191.75145499702|191.75145499702|189.77828563579|188.3247592066|185.69973787713|185.35258840682|185.35258840682|185.35258840682|185.35258840682|185.18875423864|185.18875423864|185.18875423864|185.18875423864|185.18875423864|184.67081098737|184.67081098737|182.68311172262|176.74457736297|173.83064731275|173.36960097061|172.81177383778|171.84308302533|171.17120258158|167.94149225451|||167.94149225451|167.94149225451|167.94149225451|165.5694348889|164.03270950113|163.26967790164|-177.51022318063|-177.51022318063|-177.51022318063|-177.51022318063|-177.51022318063|-177.51022318063|-177.51022318063|-178.36802650224|-180.35633199905|-180.35633199905|-180.84592223934|-184.07102389658|-185.00112952484|-185.37903297492|-186.48337139629|-187.23930066982|-189.9425558929|-192.28727879837|-192.87586895972|-195.11873877876|-197.44082496821|-198.60446948989|-198.60446948989|-200.51115785266|-200.51115785266|-200.51115785266|-200.51115785266|-200.51115785266|-200.51115785266|-200.51115785266|-200.51115785266|-200.51115785266|-200.51115785266|-200.51115785266|-200.51115785266|-200.51115785266|-202.25461817478|-204.11624411184|-204.91006006525|-204.91006006525|-206.20896575243|-206.20896575243|-207.86884781818|-210.51982874641|195.00658409999|195.00658409999|195.00658409999|195.00658409999|195.00658409999|195.00658409999|195.00658409999|195.00658409999|195.00658409999|195.00658409999|195.00658409999|195.00658409999|194.40620245322|191.65481386489|191.65481386489|191.21202310265|189.11557678316|187.74286295677|186.26553688624|186.26553688624|186.26553688624|-204.92578767612|-204.92578767612|-204.92578767612|-204.92578767612|-204.92578767612|-204.92578767612|-204.92578767612|-204.92578767612|-204.92578767612|-208.02643451508|-210.55388675013|-210.55388675013|-210.55388675013|-210.55388675013|-210.55388675013|-210.55388675013|-210.55388675013|-210.55388675013|-210.55388675013|-210.55388675013|-210.55388675013|-210.55388675013|-210.55388675013|-210.55388675013|-210.55388675013|-210.55388675013|-213.35987043689|196.06751930307|196.06751930307|196.06751930307|196.06751930307|196.06751930307|196.06751930307|196.06751930307|196.06751930307|196.06751930307|196.06751930307|196.06751930307|192.49614198551|188.22236906539|184.53930374263|181.94922739796|180.15581201769|178.1542383218|177.31452579105|177.31452579105|177.31452579105|177.31452579105|177.06392436121|172.67658143677|171.2250856364|168.28565236862|166.15072485402|165.1830309386|162.35880120534|162.35880120534|160.56310858482|158.21818381038|158.21818381038|158.21818381038|158.21818381038|158.21818381038|158.21818381038|158.21818381038|158.21818381038|158.21818381038|158.21818381038|156.43354194128|152.04059269652|151.04733417018|147.73148078371|146.48053359377|143.98170385745||141.21855407717|138.52395138214|138.46908313515|138.46908313515|138.46908313515|137.38453559613|136.78948338535|134.03165152897|131.86517273971|130.0601927129|128.13465524687|-138.29771031921|-138.29771031921|-138.29771031921|-138.29771031921|-138.29771031921|-138.29771031921|-138.29771031921|-138.29771031921|-138.29771031921|-138.29771031921|-138.29771031921|-138.29771031921||-138.29771031921|-140.17190116848|128.57577735201|128.57577735201|128.57577735201||128.57577735201|128.57577735201|128.57577735201|128.57577735201|128.57577735201|128.33530331999|128.21099728015|128.21099728015|125.40222452379|123.61690667709|123.43506129606|123.43506129606|123.43506129606|123.43506129606|123.43506129606|123.43506129606|123.43506129606|123.43506129606|123.43506129606|122.93672904288|122.27547727145|122.27547727145|121.60052750417|120.00836470732|119.83151735872|117.79390880367|117.52499303008|117.52499303008|117.52499303008|117.05913524103|117.05913524103|117.05913524103|117.05913524103|117.05913524103|117.05913524103|117.05913524103|117.05913524103||117.05913524103|117.05913524103|115.78318591242|115.78318591242|115.78318591242|-127.09361049418|-127.09361049418|-127.09361049418|
06214|13683|/equities/gmk-noril-nickel_rts|MOEX/MSCI_EEM|-16177.764997568|-16313.961108409|-16392.428132248|-16392.428132248|-16392.428132248|-16437.364591387|-16475.849545986|-16541.943939984|-16549.123974979|-16549.123974979|-16549.123974979|-16549.123974979|-16595.248861088|-16624.689951961|-16624.689951961|-16686.988835512|-16788.543150569|-16851.077963665|-16851.077963665|-16932.799955142|-16932.799955142|-16969.333283491|-17006.343062782|-17006.343062782|-17006.343062782|-17006.343062782|-17032.384173913|-17032.384173913|||-17032.384173913|-17136.426859903|-17293.474288781|-17366.749209757|-17488.294651171|-17488.294651171|-17488.294651171|-17488.294651171|-17488.294651171|-17488.294651171|-17488.294651171|-17488.294651171|-17488.294651171|-17488.294651171|-17488.294651171|-17488.294651171|-17488.294651171|-17488.294651171|-17514.302038482|-17514.302038482|-17545.557820536|-17643.397578373|-17821.441753748|16950.240286751|16950.240286751|16950.240286751|16950.240286751|16950.240286751|16950.240286751|16950.240286751|16950.240286751|16950.240286751|16950.240286751|16950.240286751|16950.240286751|16950.240286751|16950.240286751|16950.240286751|16950.240286751|16950.240286751|16950.240286751|16899.489207501|16621.099119446|16609.31990055|16609.31990055|16453.962840185|16453.962840185|16305.625377984|16223.092425218|16223.092425218|16223.092425218|-16951.627163016|-16951.627163016|-16951.627163016|-16951.627163016|-16951.627163016|-16951.627163016|-16951.627163016|-16951.627163016|-16951.627163016|-16951.627163016|-16951.627163016|-16963.027657332|-16963.027657332|-16963.027657332|-16963.027657332|-16963.027657332|-16963.027657332|-16963.027657332|-16990.697397036|-17069.774885596|-17185.282421942|-17185.282421942|-17185.282421942|16031.968711369|16031.968711369|16031.968711369|16031.968711369|16031.968711369|16031.968711369|16031.968711369|16031.968711369|16031.968711369|16031.968711369|15948.409679299|15858.57423959|15858.57423959|15858.57423959|15858.57423959|15858.57423959|15858.57423959|15858.57423959|15858.57423959|15858.57423959|15858.57423959|15858.57423959|15858.57423959|15858.57423959|15858.57423959|15858.57423959|15858.57423959|15858.57423959|15858.57423959|15858.57423959|15858.57423959|15858.57423959|15858.57423959|15858.57423959|15858.57423959|15504.193599544|15450.83650456|15450.83650456|15450.83650456|15450.83650456|15450.83650456|15450.83650456|15450.83650456|15450.83650456|15137.373893955|14824.970993284|14757.927152202|14757.927152202|14679.094072999|14679.094072999|14679.094072999|14679.094072999|14679.094072999|14679.094072999|14679.094072999|14679.094072999|14679.094072999|14679.094072999|14679.094072999|14679.094072999|14679.094072999|14679.094072999|14679.094072999|14679.094072999|14679.094072999|14679.094072999|14534.326747776|14402.91860864|-15166.341158006|-15166.341158006||-15166.341158006|-15166.341158006|-15166.341158006|-15166.341158006|-15166.341158006|-15166.341158006|-15166.341158006|-15166.341158006|-15166.341158006|-15166.341158006|-15166.341158006|-15166.341158006|-15166.341158006|-15166.341158006|-15166.341158006|-15166.341158006|-15166.341158006|-15166.341158006|-15166.341158006|-15166.341158006|-15166.341158006|-15166.341158006|-15166.341158006||-15166.341158006|-15334.045731118|-15404.606367908|-15471.341194949|-15471.341194949||-15925.156883276|15169.270879706|15169.270879706|15169.270879706|15169.270879706|15169.270879706|15169.270879706|15169.270879706|15123.470221859|15123.470221859|14866.855802066|14863.521874815|14863.521874815|14863.521874815|14863.521874815|14773.135416461|14674.150462734|14561.025262635|14561.025262635|14501.39989269|14501.39989269|14501.39989269|14501.39989269|14501.39989269|14435.888769656|-15103.524049485|-15103.524049485|-15103.524049485|-15103.524049485|-15103.524049485|-15103.524049485|-15103.524049485|-15164.02672165|-15230.436694169|-15230.436694169|-15230.436694169|-15230.436694169||-15230.436694169|-15230.436694169|-15230.436694169|-15230.436694169|-15230.436694169|-15230.436694169|-15230.436694169|-15230.436694169|
06215|13697|/equities/novatek_rts|MOEX|-1501.4666485909|-1501.4666485909|-1501.4666485909|-1501.4666485909|-1501.4666485909|-1501.4666485909|-1501.4666485909|-1501.4666485909|-1501.4666485909|-1501.4666485909|-1508.2295783497|-1517.3710381163|-1517.3710381163|-1517.8455802746|-1519.5728886731|-1537.5809874146|-1554.1899616021|-1554.5666592671|-1558.2821610044|-1558.2821610044|-1558.2821610044|-1558.2821610044|-1558.2821610044|-1558.2821610044|-1558.2821610044|-1558.2821610044|-1558.2821610044|-1558.2821610044|||-1558.2821610044|-1558.2821610044|-1575.0023956906|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1587.578186862|-1588.8646520688|-1599.2385022987|-1606.442804746|-1607.6808751735|-1625.9565130508|-1633.0183586849|-1636.1140271368|-1636.1140271368|-1653.2044691711|-1675.4494101901|-1704.2326210229|-1712.2458644989|-1712.2458644989|-1712.2458644989|-1728.66784835|-1728.66784835|-1728.66784835|-1731.9419981124|-1746.6172957864|1640.2395151849|1640.2395151849|1640.2395151849|1640.2395151849|1640.2395151849|1640.2395151849|1640.2395151849|1640.2395151849|1640.2395151849|1640.2395151849|1640.2395151849|1633.6545910509|1633.6545910509|1633.6545910509|1633.6545910509|1633.6545910509|1633.6545910509|1633.6545910509|-1725.1737944865|-1725.1737944865|-1725.1737944865|-1725.1737944865|-1725.1737944865|-1725.1737944865|-1725.1737944865|-1725.1737944865|-1725.1737944865|-1725.1737944865|-1725.1737944865|-1725.1737944865|1598.0852316767|1598.0852316767|1598.0852316767|1598.0852316767|1598.0852316767|1598.0852316767|1598.0852316767|1598.0852316767|1598.0852316767|1598.0852316767|1598.0852316767|1597.2279755175|1591.5756192274|1573.5506554783|1567.4983075446|1567.4983075446|1564.9648349888|1551.4608735119|1545.3983570332|1545.3983570332|1545.3983570332|1545.3983570332|1536.9203546572|1532.2283064768|1532.2283064768|1532.2283064768|1532.2283064768|1532.2283064768|1532.2283064768|1511.086973288|1489.1521857606|1488.9835559885|1488.9835559885|1488.9835559885|1488.9835559885|1458.2706421791|1441.2118599082|1433.0909364648|1415.3565608073|1413.7184442998|1401.6204692523|1395.6744538085|1395.6744538085|1395.6744538085|1395.6744538085|1395.6744538085|1389.4827576497|1358.8364190899|1350.5807501287|1350.5807501287|1350.5807501287|1324.1897793313|1322.7219336321|1289.2910129549|1281.240337768|1281.240337768|1281.240337768|1281.240337768|1281.240337768|1281.240337768|1281.240337768|1281.240337768|1281.240337768|1281.240337768|1281.240337768|1281.240337768|1281.240337768|1281.240337768|1281.240337768|1270.5633314338|1270.5633314338|1267.6482016474||1236.8312809103|1232.4441236898|1232.4441236898|1232.4441236898|1232.4441236898|1227.5823718624|-1314.0026377006|-1314.0026377006|-1314.0026377006|-1314.0026377006|-1314.0026377006|-1314.0026377006|-1314.0026377006|-1314.0026377006|-1314.0026377006|-1314.0026377006|-1314.0026377006|-1314.0026377006|-1314.0026377006|-1314.0026377006|-1314.0026377006|-1314.0026377006|-1314.0026377006||-1314.0026377006|-1321.3415765521|-1321.3415765521|-1340.8684550123|1256.6846880936||1256.6846880936|1249.2052157746|1241.5502221172|1240.7817653453|1240.7817653453|1234.8797501233|1226.9947004274|1226.9947004274|1226.9947004274|1226.9947004274|1191.8274449193|1168.1331137554|1168.1331137554|1168.1331137554|1168.1331137554|1139.7701711541|1136.7668514125|1116.6964852934|1113.5183047856|1091.720344076|1082.3016430771|1082.3016430771|1080.5304475139|1080.5304475139|1076.7561273918|1060.7400845803|1053.3858709359|1053.3858709359|1053.3858709359|1016.3065666649|-1098.4163117308|-1098.4163117308|-1098.4163117308|-1098.4163117308|-1098.4163117308|-1098.4163117308|-1098.4163117308||-1098.4163117308|-1098.4163117308|-1098.4163117308|-1098.4163117308|-1098.4163117308|-1098.4163117308|-1098.4163117308|-1098.4163117308|
06216|950026|/equities/united-company-rusal-plc`|MOEX|34.551064792517|34.551064792517|34.551064792517|34.523962567518|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|-36.136583893314|||-36.136583893314|-36.204260076434|-36.23170962617|-36.23170962617|-36.651345309121|-36.93955025022|-37.063666919257|-37.336121345801|-37.336121345801|-37.336121345801|-37.336121345801|-37.336121345801|-37.336121345801|-37.336121345801|-37.844023573446|-38.306449516378|-38.306449516378|-38.486053475365|-38.598115294758|-38.87457460119|-38.963970753371|-39.153578648765|-39.441639305877|-39.441639305877|-39.64737656572|-40.047920788422|-40.334632225716|-40.620424822396|-40.757972906503|-40.985526824962|-41.098641052258|-41.332657326605|-41.34989641921|-41.385441237205|-41.545322714586|-41.545322714586|-41.545322714586|-41.545322714586|-41.545322714586|-41.545322714586|-41.545322714586|-41.545322714586|-41.556466961722|-41.713298268694|-42.020924892419|-42.020924892419|-42.144763854096|-42.144763854096|-42.144763854096|-42.144763854096|-42.144763854096|-42.144763854096|-42.144763854096|-42.144763854096|-42.144763854096|-42.144763854096|-42.256961295946|-42.789122314303|-42.921254274243|-42.921254274243|-42.921254274243|-43.002912082379|-43.002912082379|-43.002912082379|-43.002912082379|-43.002912082379|-43.002912082379|-43.002912082379|-43.002912082379|-43.80962619749|-44.120100474769|-44.120100474769|-44.120100474769|-44.120100474769|-44.120100474769|-44.120100474769|-44.120100474769|-44.120100474769|-44.120100474769|-44.120100474769|-44.120100474769|-44.120100474769|-44.120100474769|-44.120100474769|-44.120100474769|-44.120100474769|-44.120100474769|-44.120100474769|-44.189071222825|-44.189071222825|-44.189071222825|-44.331469161294|-44.633633866755|-44.633633866755|-44.633633866755|-44.633633866755|-44.951536459887|-45.566984701117|41.24148073044|41.24148073044|41.24148073044|41.24148073044|41.24148073044|41.24148073044|41.24148073044|41.24148073044|41.24148073044|41.24148073044|41.156367936031|40.825963618905|40.459557825656|40.459557825656|40.459557825656|40.459557825656|40.204245837723|40.204245837723|40.204245837723|40.204245837723|40.204245837723|39.805828818783|39.066197246429|38.91660822113|38.91289857449|38.887158494695|38.887158494695|38.74822988058|38.734423420439|38.191026446566|-40.949582131938|-40.949582131938|-40.949582131938|-40.949582131938|-40.949582131938|-40.949582131938|-40.949582131938|-40.949582131938|-40.949582131938|-40.949582131938|-40.949582131938|-40.949582131938|-40.949582131938|-40.949582131938|-40.949582131938|-41.054814692157||-41.05615767802|-41.05615767802|-41.2815653413|-41.503684424633|-41.721816566524|-41.721816566524|-41.721816566524|-41.721816566524|-41.721816566524|-41.945235909426|-41.945235909426|-42.190542315337|-42.723656653136|-42.756997203974|-42.756997203974|-42.756997203974|-42.756997203974|-42.756997203974|-42.756997203974|-42.756997203974|-42.756997203974|-42.756997203974|-42.756997203974||-42.756997203974|-43.056941295558|-43.056941295558|-43.056941295558|-43.67548675106||40.510376164566|40.510376164566|40.510376164566|40.510376164566|40.510376164566|40.510376164566|40.510376164566|40.510376164566|40.086250090213|39.839442120229|39.517992507787|39.479993302923|39.435174138583|-42.015388663918|-42.015388663918|-42.015388663918|-42.015388663918|-42.015388663918|-42.015388663918|-42.015388663918|-42.015388663918|-42.015388663918|-42.015388663918|-42.015388663918|-42.015388663918|-42.015388663918|-42.015388663918|-42.015388663918|-42.015388663918|-42.015388663918|-42.015388663918|-42.015388663918|-42.015388663918|-42.015388663918|-42.015388663918|-42.015388663918|-42.015388663918||-42.015388663918|-42.015388663918|-42.015388663918|-42.015388663918|-42.015388663918|-42.015388663918|-42.015388663918|-42.015388663918|
06217|1167498|/equities/ozon-holdings-plc?cid=1167498|MOEX/MSCI_EEM|-3001.8947637261|-3001.8947637261|-3001.8947637261|-3001.8947637261|-3001.8947637261|-3001.8947637261|-3001.8947637261|-3001.8947637261|-3001.8947637261|-3001.8947637261|-3001.8947637261|-3001.8947637261|-3022.0497374734|-3056.4163749704|2803.6060099419|2803.6060099419|2803.6060099419|2803.6060099419|2803.6060099419|2803.6060099419|2732.5622332688|2719.9858147431|2710.2620163813|2656.4855737569|-2835.5431275335|-2835.5431275335|-2835.5431275335|-2835.5431275335|||-2835.5431275335|-2835.5431275335|-2835.5431275335|-2835.5431275335|-2835.5431275335|-2835.5431275335|-2835.5431275335|-2835.5431275335|-2835.5431275335|-2835.5431275335|-2835.5431275335|-2835.5431275335|-2835.5431275335|-2835.5431275335|-2876.7145861484|-2928.1229458622|-2928.1229458622|-2967.3122788422|-2967.3122788422|-3003.4580876025|2736.8933463597|2736.8933463597|2736.8933463597|2736.8933463597|2736.8933463597|2736.8933463597|2736.8933463597|2736.8933463597|2676.9370515108|2593.457835012|-2817.4907872298|-2817.4907872298|-2817.4907872298|-2817.4907872298|-2817.4907872298|-2817.4907872298|-2817.4907872298|-2817.4907872298|-2817.4907872298|-2817.4907872298|-2817.4907872298|-2817.4907872298|-2817.4907872298|-2821.8786524776|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2854.1297496715|-2856.8108329683|2592.9596914499|2592.9596914499|2592.9596914499|2592.9596914499|2592.9596914499|2592.9596914499|2592.9596914499|2592.9596914499|2592.9596914499|2592.9596914499|2592.9596914499|2584.6218793888|2573.3552717045|2573.3552717045|2573.3552717045|2573.3552717045|2573.3552717045|2559.6169685605|2528.8904794399|2528.8904794399|2528.8904794399|2528.8904794399|2433.5171993777|2399.4488487483|2399.4488487483|2399.4488487483|2399.4488487483|2399.4488487483|2399.4488487483|2379.054276387|2336.763833847|2336.763833847|2336.763833847|2336.763833847|2270.90425983|2225.1991775889|2221.7644167764|2221.7644167764|2212.2382408627|2190.7369342919|2155.429926991|2089.8665855455|1983.2962061617|1952.9863300742|1952.9863300742|1952.9863300742|1952.9863300742|1890.8737000824|1886.9433471639|1886.9433471639|1886.9433471639|1855.1314968487|1846.4140066484|1846.4140066484|1846.4140066484|1846.4140066484|1846.4140066484|1846.4140066484|1846.4140066484|1846.4140066484|1846.4140066484|1846.4140066484|1846.4140066484|1846.4140066484|1846.4140066484|1845.0433407205|1837.1817416864|1837.1817416864|1837.1817416864|1837.1817416864|1830.6186018738|1801.5762243042||1745.8346936713|1732.1496596348|1691.1662884831|1664.5028577085|1664.5028577085|1664.5028577085|1664.5028577085|1664.5028577085|1664.5028577085|1664.5028577085|1644.6420641206|1627.4078490229|1624.5920544699|-1749.9836190154|-1749.9836190154|-1749.9836190154|-1749.9836190154|-1749.9836190154|-1749.9836190154|-1749.9836190154|-1749.9836190154|-1749.9836190154|-1749.9836190154||-1749.9836190154|-1777.8706877949|-1781.0229864388|-1804.8310960431|1656.9052252359||1656.9052252359|1656.9052252359|1656.9052252359|1656.9052252359|1656.9052252359|1656.9052252359|1656.9052252359|1656.9052252359|1656.9052252359|1656.9052252359|1656.9052252359|1656.9052252359|1656.9052252359|1656.9052252359|1656.9052252359|1656.9052252359|1656.9052252359|1656.9052252359|1656.9052252359|1656.9052252359|1627.9570681924|1627.9570681924|1611.2031706079|1611.2031706079|1580.4201895644|1563.2337939035|1563.2337939035|1563.2337939035|1563.2337939035|1563.2337939035|1563.2337939035|1563.2337939035|1563.2337939035|1559.0985857568|-1702.3206372809|-1702.3206372809|-1702.3206372809||-1702.3206372809|-1702.3206372809|-1702.3206372809|-1702.3206372809|-1702.3206372809|-1702.3206372809|-1702.3206372809|-1702.3206372809|
06218|1163242|/equities/petropavlovsk?cid=1163242|MOEX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06219|21406|/equities/phosagro|MOEX|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|-6885.3397311152|||-6885.3397311152|-6908.1929789296|-6908.1929789296|-6908.1929789296|-6908.1929789296|-6908.1929789296|-6908.1929789296|-6908.1929789296|-6908.1929789296|-6908.1929789296|-6908.1929789296|-6908.1929789296|-6908.1929789296|-6965.9921988107|-6995.8246653452|-7002.618437411|-7002.618437411|-7002.618437411|-7002.618437411|-7002.618437411|-7002.618437411|-7002.618437411|-7002.618437411|-7002.618437411|-7002.618437411|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7018.2457588783|-7034.2175098648|-7089.2232089072|-7089.2232089072|-7089.2232089072|-7089.2232089072|-7089.2232089072|-7089.2232089072|-7117.2940850706|-7117.2940850706|-7241.0489834117|-7349.8877593464|-7386.1530659404|-7490.6700732671|-7491.1173744039|-7491.1173744039|-7597.9081937821|-7611.2076466445|-7611.2076466445|-7638.841829605|-7645.5457196228|-7645.5457196228|-7645.5457196228|-7657.8285773587|-7683.9206415097|7283.8799279465|7283.8799279465|7283.8799279465|7283.8799279465|7283.8799279465|7283.8799279465|7283.8799279465|7283.8799279465|7283.8799279465|7283.8799279465|7283.8799279465|7283.8799279465|7283.8799279465|7283.8799279465|7264.0301966936|7264.0301966936|7264.0301966936|7264.0301966936|7264.0301966936|7264.0301966936|7264.0301966936|7264.0301966936|7250.755774104|7248.1175267823|-7520.1847626341|-7520.1847626341|-7520.1847626341|-7520.1847626341|-7520.1847626341|-7520.1847626341|-7520.1847626341|-7520.1847626341|-7520.1847626341|-7520.1847626341|-7520.1847626341|-7520.1847626341|-7520.1847626341|-7520.1847626341|-7520.1847626341|-7520.1847626341|-7520.1847626341|-7520.1847626341|-7520.1847626341|-7600.4830695935|7215.3024800877|7215.3024800877|7215.3024800877|7215.3024800877|7215.3024800877|7215.3024800877|7215.3024800877|7215.3024800877|7215.3024800877|7215.3024800877|7215.3024800877|7215.3024800877|7215.3024800877|7215.3024800877||7215.3024800877|7215.3024800877|7215.3024800877|7215.3024800877|7215.3024800877|7215.3024800877|7215.3024800877|7154.9472000975|7092.3857778861|7074.1508643179|7024.9927820726|7024.9927820726|7024.9927820726|7024.9927820726|-7404.2872557586|-7404.2872557586|-7404.2872557586|-7404.2872557586|-7404.2872557586|-7404.2872557586|-7404.2872557586|-7404.2872557586|-7404.2872557586||-7404.2872557586|-7455.4858397318|7063.1315400764|7063.1315400764|7063.1315400764||7063.1315400764|7063.1315400764|7063.1315400764|7063.1315400764|7063.1315400764|7063.1315400764|7063.1315400764|7063.1315400764|7063.1315400764|7063.1315400764|7063.1315400764|7063.1315400764|7063.1315400764|7063.1315400764|7063.1315400764|7063.1315400764|7063.1315400764|7063.1315400764|7063.1315400764|7063.1315400764|7063.1315400764|7063.1315400764|7063.1315400764|7063.1315400764|7063.1315400764|6965.0350445294|6907.1500494771|6868.8889438634|6844.5432709593|6728.4369677326|6678.3744085918|6666.3048984353|6629.2299830749|6629.2299830749|6629.2299830749|6629.2299830749|6629.2299830749||6629.2299830749|6569.1999811943|6356.4176696767|6356.4176696767|6356.4176696767|-6803.559730663|-6803.559730663|-6803.559730663|
06220|13789|/equities/pik_rts|MOEX|732.84861133266|731.89848145035|723.54276327057|707.04197071839|701.77994440715|690.55055852192|690.55055852192|689.89506366802|684.35934999343|684.35934999343|681.88816937204|674.13688000266|674.13688000266|674.13688000266|665.64652112926|660.43521622033|660.43521622033|660.43521622033|659.47800256582|-713.43006015925|-713.43006015925|-713.43006015925|-713.43006015925|-713.43006015925|-713.43006015925|-713.43006015925|-713.43006015925|-713.43006015925|||-713.43006015925|-713.43006015925|-716.58583461887|-716.58583461887|-716.58583461887|-716.58583461887|-716.58583461887|-716.58583461887|-716.58583461887|-716.58583461887|-716.58583461887|-716.58583461887|-716.58583461887|-716.58583461887|-716.58583461887|-716.58583461887|-716.58583461887|-718.89267301798|-718.89267301798|-718.89267301798|-719.04186704688|-733.9242723047|-750.61032968751|-752.32260074871|-752.49177318433|-753.22976425863|-753.54469843883|-753.54469843883|-753.54469843883|-753.54469843883|-755.31077672131|-759.99532849135|-762.53370361345|-762.53370361345|-769.4929877389|-771.47877825601|-771.47877825601|-771.47877825601|-771.47877825601|-771.47877825601|-771.47877825601|-773.96840145045|-773.96840145045|-773.96840145045|-780.4059073316|-780.4059073316|-780.4059073316|-780.4059073316|-780.4059073316|-780.4059073316|-780.4059073316|-780.4059073316|-780.4059073316|-780.4059073316|-780.4059073316|-780.4059073316|-780.4059073316|-780.4059073316|-780.4059073316|-780.4059073316|-780.4059073316|-780.4059073316|-795.65657116163|-797.93506279243|-809.49452845535|-819.49392389679|-823.58845750275|-823.58845750275|-823.58845750275|-823.58845750275|-823.58845750275|-823.58845750275|-823.58845750275|-833.4538294627|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|764.06519358119|755.52244951946|743.41936665357|738.62966481323|738.62966481323|738.62966481323|738.62966481323|738.62966481323|738.62966481323|738.62966481323|738.62966481323|738.62966481323|738.62966481323|723.54966758219|722.46070717141|721.88968073841|719.78301521933|711.27836939332|711.27836939332|703.20429142893|703.20429142893|703.20429142893|703.20429142893|703.20429142893|703.20429142893|703.20429142893|703.20429142893|703.20429142893|703.20429142893|703.20429142893|703.20429142893|699.68305579455|699.68305579455|679.16919858111|679.16919858111|675.5768839215|663.56322334594|659.54247038438||654.14532230739|654.14532230739|654.14532230739|654.14532230739|654.14532230739|654.14532230739|654.14532230739|654.14532230739|654.14532230739|654.14532230739|-704.03608944804|-704.03608944804|-704.03608944804|-704.03608944804|-704.03608944804|-704.03608944804|-704.03608944804|-704.03608944804|-704.03608944804|-704.03608944804|-704.03608944804|-704.03608944804|-704.03608944804||-704.03608944804|-721.48453026779|-725.09949028236|-731.75497767375|658.82918338861||658.82918338861|658.82918338861|658.82918338861|649.88798968092|627.10333407472|626.70136997697|626.70136997697|626.70136997697|626.70136997697|626.70136997697|626.70136997697|626.70136997697|626.70136997697|626.70136997697|622.92929387089|620.46847433093|620.46847433093|620.46847433093|620.46847433093|620.46847433093|620.46847433093|620.46847433093|612.19274790025|609.77994351593|609.77994351593|606.62217506002|604.95797500159|600.9699783275|596.96105786931|-637.23385181837|-637.23385181837|-637.23385181837|-637.23385181837|-637.23385181837|-637.23385181837|-637.23385181837|-637.23385181837||-637.23385181837|-637.23385181837|-637.23385181837|-637.23385181837|-637.23385181837|-637.23385181837|-637.23385181837|-637.23385181837|
06221|44465|/equities/polymetal?cid=44465|MOEX/MSCI_EEM|-499.43583420096|-499.43583420096|-499.43583420096|-499.97316199738|-500.00945319018|-500.00945319018|-505.39940091064|-519.38266733941|479.77794761323|479.77794761323|479.77794761323|479.77794761323|479.77794761323|479.77794761323|479.77794761323|479.77794761323|479.77794761323|478.88987559651|478.88987559651|478.88987559651|478.88987559651|478.88987559651|478.88987559651|478.88987559651|478.88987559651|478.88987559651|478.88987559651|478.88987559651|||478.88987559651|478.88987559651|478.88987559651|478.88987559651|478.88987559651|470.89985634856|452.72761511331|-525.08504684929|-525.08504684929|-525.08504684929|-525.08504684929|-525.08504684929|-525.08504684929|-525.08504684929|-525.08504684929|-525.08504684929|-525.08504684929|-525.08504684929|-525.08504684929|-525.08504684929|-525.08504684929|-525.08504684929|-525.08504684929|-525.08504684929|-525.08504684929|-525.08504684929|-566.10706383968|519.65548347539|507.92275602626|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|507.33448629156|506.09944481072|-567.45713039039|-567.45713039039|-567.45713039039|-567.45713039039|-567.45713039039|-567.45713039039|-567.45713039039|-567.45713039039|-567.45713039039|-574.04125971925|-578.24584955785|-584.53427118298|-603.42143751776|-612.26268393901|-614.3918220021|-614.3918220021|-614.3918220021|-614.3918220021|-614.3918220021|-614.3918220021|-614.3918220021|-614.3918220021||||||||||||||||||||||||||||||||||||||||-614.3918220021|-614.3918220021|557.03634428531|557.03634428531|557.03634428531|543.50148279965|529.5303700586|529.5303700586|529.5303700586|529.5303700586|529.5303700586|-577.84946279458|-577.84946279458|-577.84946279458|-577.84946279458|-577.84946279458|-577.84946279458|-577.84946279458|-584.43828995948|-589.56478493219|-596.46642295525|-597.87379446742|-600.18201691042|-615.41332431778|-615.82261229132|-615.82261229132|-616.98870131931|-616.98870131931|-616.98870131931|-627.30519028016|-627.30519028016||-632.87244585165|-651.49716883907|-660.60883240947|-660.60883240947|-666.50487313433|-666.50487313433|-666.50487313433|-666.50487313433|-666.50487313433|-666.50487313433|-666.50487313433|-666.50487313433|-666.50487313433|-666.50487313433|-696.68685522041|-696.68685522041|-696.68685522041|-696.68685522041|-696.68685522041|-696.68685522041|-696.68685522041|-696.68685522041|-696.68685522041||-696.68685522041|-696.68685522041|-696.68685522041|-696.68685522041|626.49506768708||626.49506768708|626.49506768708|626.49506768708|626.49506768708|626.49506768708|626.49506768708|626.49506768708|626.49506768708|626.49506768708|626.49506768708|621.35007317336|606.96676628095|594.41309263421|587.18121403801|558.5013774142|544.33484005766|541.53317393017|538.80907671929|527.94898905224|522.08087886345|522.08087886345|518.11207541902|512.58011160382|511.77789296583|506.78181776528|506.78181776528|506.78181776528|502.68036171379|502.68036171379|502.68036171379|502.07619836159|502.07619836159|502.07619836159|502.07619836159|482.30134304174|-523.25818433237|-523.25818433237||-523.25818433237|-523.25818433237|-523.25818433237|-523.25818433237|-523.25818433237|-523.25818433237|-523.25818433237|-523.25818433237|
06222|13705|/equities/polyus-zoloto_rts|MOEX/MSCI_EEM|10901.820344303|10901.820344303|10901.820344303|10866.489474627|10866.489474627|10866.489474627|10866.489474627|10752.460527363|10606.539474848|10576.377194276|10570.411666325|10570.411666325|10570.411666325|10570.411666325|10535.651851472|10527.946501635|10511.912779595|10454.097532883|10440.552814315|10432.444832487|10432.444832487|10355.327959516|10355.327959516|10355.327959516|10233.528345082|10233.528345082|10198.392605646|10144.13067294|||-10779.02563907|-10779.02563907|-10779.02563907|-10779.02563907|-10779.02563907|-10779.02563907|-10779.02563907|-10779.02563907|-10779.02563907|-10779.02563907|-10779.02563907|-10779.02563907|-10779.02563907|-10779.02563907|-11104.2229323|-11331.91720037|-11331.91720037|-11448.408000411|-11501.379630194|-11501.379630194|-11501.379630194|-11584.838477993|-11692.461561033|-11692.461561033|-11692.461561033|-11768.620422925|-11768.620422925|-11768.620422925|-11768.620422925|-11768.620422925|-11793.404873118|-11793.404873118|-11793.404873118|-11793.404873118|-11793.404873118|-11793.404873118|11224.439598575|11224.439598575|11224.439598575|11224.439598575|11224.439598575|11224.439598575|11224.439598575|11224.439598575|11224.439598575|11224.439598575|11224.439598575|11224.439598575|11224.439598575|11224.439598575|11224.439598575|11224.439598575|11224.439598575|-11900.977257621|-11900.977257621|-11900.977257621|-11900.977257621|-11900.977257621|-11900.977257621|-11900.977257621|-11900.977257621|-11900.977257621|-11900.977257621|-11900.977257621|-11900.977257621|-11900.977257621|-11900.977257621|-11900.977257621|-11900.977257621|-11907.175626692|-11907.175626692|-12090.079387151|11332.593949699|11332.593949699|11332.593949699|11332.593949699|11332.593949699|11332.593949699|11332.593949699|11332.593949699|11332.593949699|11332.593949699|11332.593949699|11332.593949699|11268.632166332|11098.757962591|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11065.903546932|11055.587274368|11036.124749298|10994.499721443|10833.916357158|10789.01817462|10717.381305134|10668.673672371|10606.109635968|10586.344039964|10507.326711071|10387.209286969|10387.209286969|10387.209286969|10387.209286969|10387.209286969|10387.209286969|10387.209286969|10387.209286969|10387.209286969|10387.209286969|10387.209286969|10387.209286969|10387.209286969|10387.209286969|10387.209286969|10387.209286969|10387.209286969|10387.209286969|10387.209286969|10387.209286969|10239.31587441|10017.878749345|9933.3826257431|9933.3826257431|9933.3826257431|9933.3826257431|9933.3826257431||9933.3826257431|9933.3826257431|9933.3826257431|9933.3826257431|9933.3826257431|9933.3826257431|9933.3826257431|9933.3826257431|9933.3826257431|9933.3826257431|9933.3826257431|9933.3826257431|9933.3826257431|9933.3826257431|9933.3826257431|9933.3826257431|9933.3826257431|9933.3826257431|9933.3826257431|9933.3826257431|9933.3826257431|9933.3826257431|9933.3826257431||9933.3826257431|9933.3826257431|9933.3826257431|9933.3826257431|9933.3826257431||9933.3826257431|9933.3826257431|9878.869584159|9803.9106490655|9749.9562767395|9665.5288473396|9665.5288473396|9665.5288473396|9665.5288473396|9411.6431637106|9248.4368485674|9189.4576095193|9161.8427278016|9161.8427278016|9144.6571830538|9144.6571830538|9144.6571830538|9144.6571830538|9078.9524256153|8957.1693617948|8904.7522985121|8904.7522985121|8867.1969983468|8852.9859373755|8852.9859373755|8852.9859373755|8836.1510415284|8773.8992339209|8773.8992339209|8773.8992339209|8629.6102599122|8614.104608933|8614.104608933|8614.104608933|8516.0051210367|-9375.673337092|-9375.673337092||-9375.673337092|-9375.673337092|-9375.673337092|-9375.673337092|-9375.673337092|-9375.673337092|-9375.673337092|-9375.673337092|
06223|960754|/equities/qiwi-plc?cid=960754|MOEX/MSCI_EEM_SMALLCAP|-515.52922566467|-523.44913962741|-536.16571069713|-545.96190077459|-551.20766752732|-562.84185280813|-571.46316978681|-577.98685531868|-589.95761702076|-593.89735224528|-606.8331509201|-606.8331509201|-608.45350102234|-629.56605064486|-629.56605064486|-651.21531564215|540.89058130559|540.89058130559|540.89058130559|540.89058130559|522.77973068982|522.77973068982|522.77973068982|522.77973068982|514.69970076647|500.88855640719|499.56438183519|499.56438183519|||499.56438183519|499.56438183519|499.56438183519|499.56438183519|499.56438183519|487.12709092799|473.44676769777|468.10751966418|440.00835518243|-494.25894652884|-494.25894652884|-494.25894652884|-494.25894652884|-501.78771836538|-514.48635373931|-526.70846140656|-526.70846140656|-534.20384600728|-534.36538445254|-539.79487161393|-554.79985734881|-569.44428594312|-575.81701968287|-575.81701968287|-587.15779964763|-596.17629586128|-596.17629586128|-605.91810651253|-611.38122945837|-621.77717490987|-621.77717490987|-621.77717490987|-621.77717490987|-627.75241656652|-639.22490729614|-648.80545255126|-655.81161394585|-657.81845993983|-664.29828882203|-665.87443064448|-665.87443064448|-669.15810283745|-669.15810283745|-669.15810283745|-669.15810283745|-669.15810283745|-673.43192866523|-673.43192866523|-673.43192866523|-673.43192866523|-673.43192866523|-673.43192866523|-673.43192866523|-673.43192866523|-673.43192866523|-673.53633168547|-673.53633168547|-683.01259076164|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-686.96831281944|-692.89295065788|-692.89295065788|-692.89295065788|-692.89295065788|-692.89295065788|-692.89295065788|-692.89295065788|-692.89295065788|-692.89295065788|-692.89295065788|-692.89295065788|-692.89295065788|-692.89295065788|-701.35327850876|-711.86475389862|-718.40528210958|-720.69673935503|-720.69673935503|-720.69673935503|-720.69673935503|-720.69673935503|-720.69673935503|-722.16304372781|628.11042639506|628.11042639506|628.11042639506|628.11042639506|628.11042639506|628.11042639506|628.11042639506|628.11042639506||620.65047377229|604.80608196921|602.42398075337|602.42398075337|602.42398075337|591.99100559304|591.99100559304|591.99100559304|591.99100559304|591.99100559304|591.99100559304|571.18445065893|559.51688086164|559.51688086164|559.51688086164|559.51688086164|559.51688086164|559.51688086164|559.51688086164|559.51688086164|559.51688086164|559.51688086164|559.51688086164||559.51688086164|559.51688086164|559.51688086164|559.51688086164|559.51688086164||559.51688086164|559.51688086164|559.51688086164|559.51688086164|532.32431206849|521.55479118721|514.61643465245|513.21270516939|508.54189463266|507.54654959184|499.88505510205|495.56672789116|494.87867640884|494.87867640884|490.58741823205|485.34713136894|482.63570152105|481.39284157402|481.39284157402|481.39284157402|481.39284157402|481.39284157402|467.63093508225|462.60609269413|462.60609269413|450.14565854904|446.57850949893|435.80945499881|433.89725840275|433.89725840275|433.89725840275|433.89725840275|433.89725840275|433.89725840275|433.89725840275|433.89725840275|433.89725840275||433.89725840275|433.89725840275|433.89725840275|433.89725840275|433.89725840275|433.89725840275|433.89725840275|433.89725840275|
06224|13707|/equities/rosneft_rts|MOEX/MSCI_EEM|-595.89492719306|-595.89492719306|-595.89492719306|-595.89492719306|-595.89492719306|-595.89492719306|-595.89492719306|-595.89492719306|-598.07491299989|-598.18938866812|-598.18938866812|-598.29929225928|-602.00674888041|-602.00674888041|-602.00674888041|-602.00674888041|-603.67419254941|-605.03519156423|575.62642099083|575.62642099083|575.62642099083|575.62642099083|575.62642099083|575.62642099083|575.62642099083|573.20434784029|573.03260532059|567.67789751333|||560.16036933491|560.16036933491|559.23099712343|552.27888026735|-586.05819399272|-586.05819399272|-586.05819399272|-586.05819399272|-586.05819399272|-586.05819399272|-586.05819399272|-586.05819399272|-586.05819399272|-586.73412410323|-596.11289057803|-598.02267111752|-600.46684730288|562.40177605647|562.40177605647|562.40177605647|562.40177605647|562.40177605647|562.40177605647|562.40177605647|562.40177605647|562.40177605647|562.40177605647|562.40177605647|562.40177605647|562.40177605647|562.40177605647|562.40177605647|562.40177605647|562.40177605647|562.40177605647|556.45183197171|556.45183197171|556.45183197171|556.45183197171|556.45183197171|556.45183197171|556.45183197171|556.45183197171|556.45183197171|556.45183197171|556.45183197171|556.45183197171|556.45183197171|556.45183197171|556.45183197171|554.43262159725|548.42511815385|542.54181490293|530.7381453023|526.96458419005|515.46580459275|-554.83943549656|-554.83943549656|-554.83943549656|-554.83943549656|-554.83943549656|-554.83943549656|-554.83943549656|-554.83943549656|-554.83943549656|-554.83943549656|-554.83943549656|-554.83943549656|-554.83943549656|-554.83943549656|-554.83943549656|-563.48827861705|-582.79530889634|541.21256728751|541.21256728751|541.21256728751|541.21256728751|541.21256728751|541.21256728751|541.21256728751|541.21256728751|541.21256728751|541.21256728751|535.55838029233|529.20377283458|520.26529026433|518.10588349682|517.053791993|509.84075473156|509.84075473156|509.84075473156|509.84075473156|509.84075473156|509.84075473156|509.84075473156|509.84075473156|509.84075473156|509.84075473156|509.84075473156|509.84075473156|503.83141584757|501.63490242829|495.68295508509|495.68295508509|495.68295508509|495.68295508509|495.68295508509|490.1616235429|483.71849332186|481.49276527136|472.04750849108|466.70002096339|465.5737659698|465.5737659698|465.5737659698|465.5737659698|465.5737659698|465.5737659698|465.5737659698|461.42639374792|461.13875665855|461.13875665855|456.16252401351|454.3772067427|454.3772067427|454.3772067427|454.3772067427|454.3772067427|454.3772067427|454.3772067427|454.3772067427|452.39737920111|452.39737920111|452.39737920111|452.39737920111|452.39737920111|452.39737920111|452.39737920111|452.39737920111|452.39737920111|450.18597824645|447.20109507853|446.1373370203|438.35814614126||430.03859235786|430.03859235786|430.03859235786|430.03859235786|430.03859235786|424.48176047033|421.02696998059|410.44736146125|410.44736146125|410.44736146125|404.77544526888|404.77544526888|402.77827760724|397.46753610006|395.02783111324|388.89515440834|388.89515440834|386.38350489816|384.80667414357|378.46019315377|-399.93141128567|-399.93141128567|-399.93141128567||-399.93141128567|-399.93141128567|-399.93141128567|-401.15367167241|378.76994885085||378.76994885085|378.76994885085|378.76994885085|378.76994885085|378.76994885085|378.42611750618|378.42611750618|378.42611750618|376.25680604528|373.61589797945|371.41744338607|371.41744338607|371.41744338607|371.41744338607|371.41744338607|367.53457326032|367.53457326032|367.53457326032|367.53457326032|367.53457326032|361.70163271281|361.70163271281|357.65736222105|356.44151120536|356.20169030684|350.24632222407|349.28361769263|349.28361769263|349.28361769263|348.12901931939|346.70774257134|346.70774257134|346.70774257134|346.70774257134|346.47420863096|346.47420863096|346.47420863096||345.55745674708|343.0499519412|341.44436116826|341.44436116826|341.44436116826|338.48817704134|335.76455274606|335.76455274606|
06225|21316|/equities/rosseti-ao|MOEX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06226|21419|/equities/rostelecom|MOEX/MSCI_EEM_SMALLCAP|72.644040470517|72.644040470517|72.644040470517|72.644040470517|72.644040470517|72.644040470517|72.644040470517|72.644040470517|72.644040470517|72.644040470517|72.223007937663|72.223007937663|72.223007937663|72.223007937663|71.995216996572|71.995216996572|71.995216996572|71.238021699479|69.917246332755|69.185830106327|-74.072855514838|-74.072855514838|-74.072855514838|-74.072855514838|-74.072855514838|-74.072855514838|-74.072855514838|-74.072855514838|||-74.072855514838|-75.085436437544|-75.085436437544|-75.312811725756|-75.312811725756|-75.312811725756|-75.312811725756|-75.312811725756|-75.312811725756|-75.312811725756|-75.312811725756|-75.312811725756|-76.043677932046|-76.968530476118|-77.852872035501|-77.852872035501|-77.852872035501|-78.377635900177|-80.121823566928|-80.384243084076|-81.724160169102|77.404376681597|77.404376681597|77.404376681597|77.404376681597|77.404376681597|77.404376681597|77.404376681597|77.404376681597|77.404376681597|76.242340871869|76.242340871869|76.242340871869|75.858709994486|75.714679602706|74.33908449712|73.858984910808|73.236171421668|73.236171421668|73.236171421668|73.236171421668|73.236171421668|73.236171421668|73.236171421668|73.236171421668|73.236171421668|73.236171421668|73.236171421668|72.720458189231|72.720458189231|72.137026105536|72.137026105536|72.137026105536|71.715034787537|-76.645546801275|-76.645546801275|-76.645546801275|-76.645546801275|-76.645546801275|-76.645546801275|-76.645546801275|-76.980606166727|-77.469566442577|-77.598400648002|-77.949095079472|-77.949095079472|-77.949095079472|-77.949095079472|-77.949095079472|-77.949095079472|-77.949095079472|-78.844546765277|-79.187831315939|-79.571480725727|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|72.985770951399|71.20459719191|71.20459719191|70.716774522044|70.028641341767|69.928487378846|69.679989546035|69.679989546035|69.066829427059|69.066829427059|69.066829427059|69.066829427059|68.809250866899|68.274725847254|68.232468636841|67.955838628959|67.955838628959|67.955838628959|67.955838628959|67.955838628959|67.955838628959|67.955838628959|67.955838628959|67.955838628959|67.955838628959|67.955838628959|67.955838628959|67.955838628959|67.955838628959|67.955838628959|67.955838628959|67.955838628959|67.597761420496|67.597761420496|67.454241320702|67.454241320702|67.454241320702|67.454241320702||67.454241320702|67.454241320702|67.454241320702|67.454241320702|67.454241320702|67.454241320702|67.454241320702|67.454241320702|67.454241320702|67.017492662108|65.442769777152|64.949364326299|64.949364326299|64.949364326299|64.949364326299|64.949364326299|64.479851455491|62.591497548202|62.372463320507|62.372463320507|62.372463320507|62.372463320507|62.372463320507||62.372463320507|62.372463320507|62.372463320507|62.372463320507|62.372463320507||62.372463320507|61.897731037949|61.33581354443|60.712016024234|60.667533901006|60.667533901006|60.667533901006|60.667533901006|60.509481883347|60.218313508895|59.819198341209|59.819198341209|59.819198341209|59.819198341209|59.819198341209|59.410554485358|59.410554485358|59.177281676439|59.080005245473|59.080005245473|59.080005245473|59.080005245473|59.080005245473|59.080005245473|59.080005245473|58.265005090795|58.187782264376|57.976980395477|57.970535908982|57.818372579466|57.240414350177|56.679350023959|56.605945089894|56.572470356653|56.572470356653|56.572470356653|56.572470356653||56.521635136814|56.267106087188|56.267106087188|56.267106087188|56.267106087188|56.267106087188|56.267106087188|56.267106087188|
06227|13754|/equities/gidroogk-011d|MOEX|0.73730427490518|0.73730427490518|0.73730427490518|0.73730427490518|0.73730427490518|0.73730427490518|0.73730427490518|0.73730427490518|0.73581587790169|0.73298703829595|0.73298703829595|0.73298703829595|0.73298703829595|0.73136337377571|0.72529264597918|0.71899182497158|0.71706868872262|0.71528156709115|0.71528156709115|0.71528156709115|0.71528156709115|0.71328464826734|-0.76076117538565|-0.76076117538565|-0.76076117538565|-0.76076117538565|-0.76076117538565|-0.76076117538565|||-0.76076117538565|-0.76801800488491|-0.77374630944546|-0.77374630944546|-0.77894683922835|-0.77894683922835|-0.77894683922835|-0.77894683922835|-0.77894683922835|-0.77894683922835|-0.77894683922835|-0.77894683922835|-0.77894683922835|-0.77894683922835|-0.77894683922835|-0.7878242349791|-0.79218801261843|-0.81987001831731|-0.82045558354812|-0.82940069129684|-0.8304456133478|-0.8304456133478|-0.8304456133478|-0.8304456133478|-0.8304456133478|-0.8304456133478|-0.8304456133478|-0.8304456133478|-0.8304456133478|-0.8304456133478|-0.8304456133478|-0.83875065587551|-0.84211741379665|-0.84515823249207|-0.8544202361304|-0.86044470511083|-0.86567192102146|-0.8711354370986|-0.87280794893206|-0.87280794893206|-0.87314217857189|-0.87865798861525|-0.88383108477617|-0.89509565742838|-0.90856089742799|-0.90856089742799|-0.90856089742799|-0.90856089742799|-0.90856089742799|-0.90856089742799|-0.90856089742799|-0.90856089742799|-0.90856089742799|-0.90856089742799|-0.90856089742799|-0.90856089742799|-0.90856089742799|-0.90856089742799|-0.90856089742799|-0.90856089742799|-0.90856089742799|-0.91698429818307|-0.92720478370626|-0.9331775163593|-0.9539775708611|-0.9539775708611|-0.9539775708611|-0.9539775708611|-0.9539775708611|-0.9539775708611|-0.9539775708611|-0.9539775708611|-0.96029173768176|-0.99348525246661|-1.0196114401143|-1.0196114401143|-1.0196114401143|0.90994221887903|0.90994221887903|0.90994221887903|0.90994221887903|0.90994221887903|0.90994221887903|0.90994221887903|0.89589136531968|0.88344045139042|0.85923378839192|0.83916195711625|0.83916195711625|0.83916195711625|0.83916195711625|0.83916195711625|0.83916195711625|0.83916195711625|0.83916195711625|0.83916195711625|0.83916195711625|0.83916195711625|0.83916195711625|0.83916195711625|0.83916195711625|0.83916195711625|0.83916195711625|0.83916195711625|0.83916195711625|0.83916195711625|0.82722438795845|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923|0.81938611708923||0.81938611708923|0.81938611708923|0.81772902103313|0.81026544212863|0.81026544212863|0.8039005027829|0.80328354024407|0.80328354024407|0.80328354024407|0.79530951141778|0.79435039379755|0.79435039379755|0.79435039379755|0.79435039379755|0.79435039379755|0.79435039379755|0.79435039379755|0.79435039379755|0.79435039379755|0.79435039379755|0.79435039379755|0.79435039379755|0.79435039379755||0.79435039379755|0.79435039379755|0.79435039379755|0.79435039379755|0.79435039379755||0.79435039379755|0.79435039379755|0.79435039379755|0.79435039379755|0.79435039379755|0.79435039379755|0.79435039379755|0.79435039379755|0.79435039379755|0.79435039379755|0.79435039379755|0.79435039379755|0.79435039379755|0.79435039379755|0.79435039379755|0.79435039379755|0.79435039379755|0.79435039379755|0.79122261447552|0.78845292045941|0.77630881484206|0.77572780449271|0.77572780449271|0.77572780449271|0.77572780449271|0.76591981339322|0.75965006038202|0.75965006038202|0.75965006038202|0.75965006038202|0.75965006038202|0.75965006038202|0.75965006038202|0.75965006038202|0.75965006038202|0.75965006038202|0.75965006038202||0.75965006038202|0.75965006038202|0.75965006038202|0.75965006038202|0.75965006038202|0.75965006038202|0.75965006038202|0.75965006038202|
06228|13711|/equities/sberbank_rts|MOEX/MSCI_EEM|275.02595570898|275.02595570898|273.63050729275|271.12555484242|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|||-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.12168299065|-278.64241649162|-279.89379047301|-283.48143941988|-284.69825598519|-286.11129985219|-286.11129985219|-286.11129985219|-289.09652290087|275.67411595978|275.67411595978|275.67411595978|275.67411595978|275.67411595978|275.38958508878|273.43065471018|271.42516898408|271.05295943435|270.41048550975|270.41048550975|270.41048550975|270.41048550975|270.41048550975|266.9438659391|265.66151255604|263.67669146851|261.69299574247|259.42708115413|259.42708115413|259.42708115413|259.42708115413|259.42708115413|259.42708115413|259.42708115413|259.42708115413|259.42708115413|258.22053641834|258.22053641834|255.66846886227|255.66846886227|255.66846886227|255.66846886227|252.73997286238|-265.85221303035|-265.85221303035|-265.85221303035|-265.85221303035|-265.85221303035|-265.85221303035|-265.85221303035|-265.85221303035|-265.85221303035|-265.85221303035|-265.85221303035|-265.85221303035|-265.85221303035|-265.85221303035|-265.85221303035|-265.85221303035|-267.16967405798|-268.03131203653|-270.52220151947|255.44777493086|255.44777493086|255.44777493086|255.44777493086|255.44777493086|255.44777493086|255.44777493086|255.44777493086|255.44777493086|255.44777493086|255.44777493086|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|255.01418108718|254.20117021216|254.20117021216|246.49573332086|239.16918170911|239.16918170911|237.68963864625|236.8608309695|236.8608309695|236.8608309695|236.8608309695|236.8608309695|236.8608309695|236.8608309695|236.8608309695|236.8608309695|236.8608309695|236.8608309695|235.28370358644|234.26030844224|234.26030844224|234.26030844224|234.26030844224|234.26030844224|234.26030844224|234.26030844224|234.26030844224|234.26030844224|234.26030844224|234.26030844224|234.26030844224|234.26030844224|234.26030844224|234.26030844224|234.26030844224|234.26030844224|234.26030844224|234.26030844224||234.26030844224|234.26030844224|234.26030844224|234.26030844224|234.26030844224|234.26030844224|234.26030844224|234.26030844224|234.26030844224|234.26030844224|229.18311435395|228.36623437331|224.26860022463|-240.42704473896|-240.42704473896|-240.42704473896|-240.42704473896|-240.42704473896|-240.42704473896|-240.42704473896|-240.42704473896|-240.42704473896|-240.42704473896||227.67215125382|227.67215125382|227.67215125382|227.67215125382|227.67215125382||227.12239845395|225.35544425249|223.3227105803|221.909127309|221.36786590053|221.36786590053|220.12631243779|220.12631243779|216.31867492545|212.36241539704|207.60990067308|206.50859875696|206.50859875696|206.50859875696|205.82011122193|203.00377734969|203.00377734969|203.00377734969|203.00377734969|203.00377734969|203.00377734969|203.00377734969|201.47364895951|197.89349124841|193.51332164266|189.21981043792|188.59867599249|188.25632711987|188.25632711987|184.10758385769|171.76509459937|164.25616096523|164.25616096523|163.14113090101|163.14113090101|163.14113090101|163.14113090101||161.92791586522|161.3788018823|159.02325975622|159.02325975622|159.02325975622|158.02417333617|155.28007645827|155.28007645827|
06229|13712|/equities/sberbank-p_rts|MOEX|274.8388679304|274.8388679304|273.31096307859|270.99717163626|269.6279812343|268.81664154343|268.7807010259|268.65779713|268.65779713|268.65779713|268.65779713|268.65779713|268.65779713|268.65779713|268.65779713|268.65779713|268.65779713|267.91588325859|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|||-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-277.8682921827|-278.65032274857|-280.00481926219|-283.67812491806|-284.81790660655|-285.42498522612|-285.42498522612|-285.42498522612|-288.5470598344|275.22488813554|275.22488813554|275.22488813554|275.22488813554|275.22488813554|274.79654047395|272.58338210213|270.14022825505|270.14022825505|270.14022825505|270.14022825505|270.14022825505|270.14022825505|270.14022825505|266.47969561976|264.82854600926|263.11338452255|261.15543904741|258.79653056046|258.79653056046|258.79653056046|258.79653056046|258.79653056046|258.79653056046|258.79653056046|258.79653056046|258.79653056046|257.65910521726|257.65910521726|255.6692982768|255.6692982768|255.6692982768|255.6692982768|253.20367655212|-265.68991401099|-265.68991401099|-265.68991401099|-265.68991401099|-265.68991401099|-265.68991401099|-265.68991401099|-265.68991401099|-265.68991401099|-265.68991401099|-265.68991401099|-265.68991401099|-265.68991401099|-265.68991401099|-265.68991401099|-265.68991401099|-267.06712773004|-267.84569690138|-269.48113863142|255.04312304119|255.04312304119|255.04312304119|255.04312304119|255.04312304119|255.04312304119|255.04312304119|255.04312304119|255.04312304119|255.04312304119|255.04312304119|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|254.02923192469|253.60597593362|253.60597593362|245.13884122698|239.22370201678|239.22370201678|237.68689024814|237.27988381838|237.27988381838|237.27988381838|237.27988381838|237.27988381838|235.93764777156|235.73327580337|235.73327580337|235.73327580337|235.73327580337|235.31641410065|233.78768521627|230.83915698545|230.83915698545|230.83915698545|230.83915698545|230.83915698545|230.83915698545|230.83915698545|230.83915698545|230.83915698545|230.83915698545|230.83915698545|230.83915698545|230.83915698545|230.83915698545|230.83915698545|230.83915698545|230.83915698545|230.83915698545|230.83915698545||230.83915698545|230.83915698545|230.83915698545|230.83915698545|230.83915698545|230.83915698545|230.83915698545|230.83915698545|230.83915698545|230.83915698545|225.42628126693|224.7247639823|220.71750780477|-239.18420817478|-239.18420817478|-239.18420817478|-239.18420817478|-239.18420817478|-239.18420817478|-239.18420817478|-239.18420817478|-239.18420817478|-239.18420817478||227.28095050372|227.28095050372|227.28095050372|227.28095050372|227.28095050372||226.82939100837|225.16432985305|223.29147290123|222.14774353121|221.20360090571|220.77901016162|220.08970585485|220.08970585485|217.39689403794|212.98432494559|208.26480305369|207.37422405543|206.75583672599|206.75583672599|206.09981902524|203.13589308686|203.13589308686|203.13589308686|203.13589308686|203.13589308686|203.13589308686|203.13589308686|201.1409893348|197.97220318341|193.74023620314|189.77747632868|189.01331140606|188.42538963238|188.42538963238|184.53209915072|170.83565944996|162.85605814828|162.85605814828|162.31132564085|162.31132564085|162.31132564085|162.31132564085||160.9475832994|159.83286741654|157.72653191985|157.72653191985|157.72653191985|156.59614556036|154.73975514082|154.73975514082|
06230|13713|/equities/severstal_rts|MOEX/MSCI_EEM|1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586|1557.0229187586|1548.0254110339|1507.2059756388|1506.3876866369|1506.3876866369|1497.2084932359|1491.1983746458|1484.1648810626|1448.7447786332|1448.7447786332|1448.7447786332|1438.9280978074|1438.9280978074|1433.7201235946|1385.1001047753|1366.9666976312|1366.9666976312|1366.9666976312|1339.1851721184|1337.0502156567|1328.9336163547|||1311.8929151988|1301.6365371784|1291.8406524747|1262.0006951324|1246.2452520786|1241.6614047618|1233.7015622028|1221.146178869|-1328.8440061142|-1328.8440061142|-1328.8440061142|-1328.8440061142|-1337.7155487858|-1344.8558063557|-1344.8558063557|-1344.8558063557|-1344.8558063557|-1350.3524357742|-1350.3524357742|-1350.3524357742|-1351.5360383928|-1369.3067188197|-1382.2185859606|-1386.7080780692|-1386.7080780692|-1405.9645488204|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1320.5071224012|1296.9523717869|-1399.3845026775|-1399.3845026775|-1399.3845026775|-1399.3845026775|-1399.3845026775|-1399.3845026775|-1399.3845026775|-1399.3845026775|-1399.3845026775|-1399.3845026775|-1399.3845026775|-1399.3845026775|-1399.3845026775|-1399.3845026775|-1399.3845026775|-1399.3845026775|-1399.3845026775|-1404.6524320527|-1404.6524320527|-1411.9295102344|-1411.9295102344|-1411.9295102344|-1423.284787082|-1423.284787082|-1423.284787082|1315.3045442328|1315.3045442328|1315.3045442328|1315.3045442328|1315.3045442328|1301.4272157599|1277.2079741083|-1402.4528322025|-1402.4528322025|-1402.4528322025|-1402.4528322025|-1402.4528322025|-1402.4528322025|-1402.4528322025|-1402.4528322025|-1402.4528322025|-1402.4528322025|-1405.9142118874|1283.9689859885|1283.9689859885|1283.9689859885|1283.9689859885|1283.9689859885|1283.9689859885|1283.9689859885|1283.9689859885|1283.9689859885|1275.8753486114|1275.8753486114|1262.5281108703|1239.4645432197|1224.0606469802|1218.8340277861|1212.9378601921|1195.2642619755|1195.1772553208|1195.1772553208|1195.1772553208|1193.5080804563|1174.8090338946|1158.8655471007|1153.4617868176|1142.6130652683|1127.4589681909|1117.276654381|1107.4279216533|1107.4279216533|1106.1199319368|1101.399967777|1087.3666430704|1075.8968461309|1075.8968461309|1075.8968461309|1075.8968461309|1075.8968461309|1075.8968461309|1075.8968461309|1064.6076068121|1055.2862297912|1019.9846997681|1009.4163086616|999.01812751674|990.86467157894|978.70660302681||978.70660302681|978.70660302681|978.70660302681|978.70660302681|978.70660302681|972.96292344776|967.01439329481|963.32638736243|963.32638736243|956.71823666355|-1020.3888109624|-1020.3888109624|-1020.3888109624|-1020.3888109624|-1020.3888109624|-1020.3888109624|-1020.3888109624|-1020.3888109624|-1020.3888109624|-1020.3888109624|-1020.3888109624|-1020.3888109624|-1020.3888109624||-1020.3888109624|-1028.7987012267|-1030.6762912936|-1039.6959063418|-1049.951021288||-1055.9222617657|-1055.9222617657|-1064.4247359733|1002.0569950305|1002.0569950305|1002.0569950305|1002.0569950305|1002.0569950305|1002.0569950305|1002.0569950305|1002.0569950305|1002.0569950305|1002.0569950305|1002.0569950305|1002.0569950305|1002.0569950305|1002.0569950305|1002.0569950305|1002.0569950305|1002.0569950305|1002.0569950305|1002.0569950305|988.78556359729|977.87935724988|977.87935724988|977.87935724988|977.87935724988|977.87935724988|977.87935724988|977.87935724988|977.87935724988|977.87935724988|977.87935724988|977.87935724988|977.87935724988|977.87935724988|977.87935724988||973.91650610518|973.91650610518|970.1394972336|970.1394972336|970.1394972336|970.1394972336|952.0549738685|939.24587835685|
06231|13716|/equities/surgutneftegas_rts|MOEX/MSCI_EEM|28.608384695231|28.608384695231|28.608384695231|28.608384695231|28.608384695231|28.608384695231|28.037369903131|28.037369903131|28.037369903131|28.037369903131|28.037369903131|28.037369903131|28.037369903131|28.037369903131|28.037369903131|28.037369903131|28.037369903131|28.037369903131|28.037369903131|28.037369903131|28.037369903131|27.239021495762|-28.934940503136|-28.934940503136|-28.934940503136|-28.934940503136|-28.934940503136|-28.934940503136|||-28.934940503136|-29.061323349228|-29.558970019277|-29.808331690326|-29.808331690326|-29.808331690326|-29.808331690326|-29.808331690326|-29.808331690326|-29.808331690326|-29.808331690326|-29.808331690326|-29.808331690326|-30.082313442776|-30.245625814409|-30.924013283776|-30.924013283776|-31.498070243251|-32.097578794042|-32.701752855027|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.441042654639|30.333379260837|30.114483340948|30.114483340948|29.607758080925|29.499731633361|28.041646318629|-31.136188883852|-31.136188883852|-31.136188883852|-31.136188883852|-31.136188883852|-31.481599484628|-31.708998744957|-32.363054241596|29.945355444218|29.945355444218|29.945355444218|29.945355444218|29.945355444218|29.945355444218|29.945355444218|29.945355444218|29.945355444218|29.945355444218|29.585395209287|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|29.190876179204|28.359307268444|27.779785451164|27.445038699299|27.34643247303|27.241066021158|27.241066021158|27.241066021158|27.241066021158|27.241066021158|27.241066021158|27.241066021158|26.953906650834|26.953906650834|26.953906650834|26.775173632627|26.299081873369|26.182880574032|26.182880574032|26.182880574032|26.182880574032|26.182880574032|26.182880574032|26.182880574032|25.854035463118|25.542262797532|25.542262797532|25.542262797532|25.542262797532|25.542262797532|25.542262797532|25.498626237641|25.015694624329|24.84493966251|24.469932292892|24.317425011477|24.075750508663||24.025001277258|23.530278989265|-25.360581041123|-25.360581041123|-25.360581041123|-25.360581041123|-25.360581041123|-25.360581041123|-25.360581041123|-25.360581041123|-25.360581041123|-25.360581041123|-25.360581041123|-25.360581041123|-25.360581041123|-25.360581041123|-25.360581041123|-25.360581041123|-25.360581041123|-25.360581041123|-25.360581041123|-25.360581041123|-25.360581041123||-25.360581041123|-25.692590846778|-25.841767459182|-26.348908482954|23.928755730139||23.928755730139|23.928755730139|23.928755730139|23.928755730139|23.928755730139|23.646949522746|23.193522395437|23.193522395437|23.193522395437|23.058518088785|23.058518088785|23.058518088785|23.058518088785|23.058518088785|23.058518088785|22.959280230046|22.959280230046|22.910716629617|22.910716629617|22.359406683835|22.171797955959|22.171797955959|22.118941533266|22.099935253128|22.02853956009|-23.511925501489|-23.511925501489|-23.511925501489|-23.511925501489|-23.511925501489|-23.511925501489|-23.511925501489|-23.511925501489|-23.511925501489|-23.511925501489|-23.511925501489|-23.511925501489||-23.511925501489|-23.511925501489|-23.511925501489|-23.511925501489|-23.511925501489|-23.511925501489|-23.511925501489|-23.511925501489|
06232|13717|/equities/surgutneftegas-p_rts|MOEX/MSCI_EEM|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-57.966968989788|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|||-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.266373669288|-58.757080752741|55.266113800112|55.266113800112|55.266113800112|55.266113800112|55.266113800112|55.266113800112|55.266113800112|55.266113800112|54.788017993284|54.788017993284|54.788017993284|54.788017993284|54.788017993284|54.788017993284|54.788017993284|54.788017993284|54.788017993284|54.788017993284|54.788017993284|54.788017993284|54.788017993284|54.214744308605|53.398881836086|52.992370520862|52.095965821249|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|51.725628665238|50.035419679515|47.707410204005|47.004703426006|47.004703426006|47.004703426006|47.004703426006|47.004703426006|47.004703426006|47.004703426006|47.004703426006|47.004703426006|47.004703426006|47.004703426006|47.004703426006|47.004703426006|47.004703426006|47.004703426006|47.004703426006|47.004703426006|46.594947284728|46.124527124097|46.124527124097|46.124527124097|45.742532469089|45.580256106065|45.580256106065|45.580256106065|45.580256106065|45.580256106065|45.580256106065|45.580256106065|45.580256106065|45.580256106065|45.580256106065|45.580256106065|45.580256106065|44.897698519598|44.897698519598|44.897698519598|44.897698519598|44.897698519598|44.893831807121|44.222865826272|43.781519526004|43.068354732194|42.278728412697|41.727197566639|40.588846499636|40.588846499636|40.588846499636|40.588846499636|40.588846499636|40.588846499636|40.588846499636|40.053163218183|39.819072166728|39.79730268722|39.128669169272|38.44727483542|38.44727483542|38.308457595714|38.308457595714|37.982359045993|37.982359045993|37.982359045993|37.982359045993|37.338734011132|36.81192774715|35.956861230422|34.958903818367|34.958903818367|34.958903818367|34.246006149979|33.47020078456|33.47020078456|33.47020078456|33.47020078456|33.47020078456|32.388556647694||32.091452678481|-34.607435265411|-34.607435265411|-34.607435265411|-34.607435265411|-34.607435265411|-34.607435265411|-34.607435265411|-34.607435265411|-34.607435265411|-34.607435265411|-34.607435265411|-35.171038564961|-35.57004275247|-35.945880624151|-35.988478047423|-39.683151853885|33.051848756466|32.850110331282|32.135676162226|-36.343834219454|-36.343834219454|-36.343834219454||-36.343834219454|-36.670926317107|-36.993808570318|-37.359509166537|33.626152185198||33.626152185198|33.626152185198|33.626152185198|33.626152185198|33.626152185198|33.205169416795|32.131855144909|32.063726150118|31.812507562974|31.812507562974|31.812507562974|31.812507562974|31.812507562974|31.812507562974|31.812507562974|31.812507562974|31.812507562974|30.932785596162|30.586704242792|29.832172805034|29.486201240647|29.486201240647|29.197445712739|29.166884036256|28.837648810493|27.900998686803|27.717497612649|27.564442715837|27.560492499883|27.188046331996|26.885330275026|26.741598198234|26.741598198234|26.741598198234|26.741598198234|26.741598198234|26.741598198234||26.741598198234|26.741598198234|26.741598198234|26.741598198234|26.741598198234|26.741598198234|26.741598198234|26.741598198234|
06233|13738|/equities/tatneft-p_rts|MOEX|689.10166705704|689.10166705704|689.10166705704|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|685.64668065511|682.79631658619|672.27923929499|||665.09044932493|665.09044932493|663.083799353|644.27644643823|629.41829416531|625.15363441328|619.81065359061|619.81065359061|610.22097612165|610.22097612165|610.22097612165|610.22097612165|610.22097612165|610.22097612165|610.22097612165|610.22097612165|610.22097612165|610.22097612165|610.22097612165|610.22097612165|610.22097612165|610.22097612165|610.22097612165|610.22097612165|610.22097612165|610.22097612165|604.78439485522|599.4493493183|583.88816590922|-624.9119000259|-624.9119000259|-624.9119000259|-624.9119000259|-624.9119000259|-624.9119000259|-624.9119000259|-624.9119000259|-624.9119000259|-624.9119000259|-624.9119000259|-624.9119000259|-630.02431030438|-631.33812798577|-639.19235832512|610.93006918649|610.93006918649|610.93006918649|610.93006918649|610.93006918649|610.93006918649|610.93006918649|610.93006918649|610.93006918649|610.93006918649|610.93006918649|610.93006918649|610.93006918649|610.93006918649|610.93006918649|609.23339528751|600.85057512787|600.85057512787|600.85057512787|592.36729077793|587.69144979558|573.79050452004|568.80612698407|568.56284392198|568.56284392198|568.56284392198|568.56284392198|568.56284392198|568.56284392198|568.56284392198|568.56284392198|568.56284392198|568.56284392198|568.56284392198|568.56284392198|568.56284392198|568.56284392198|568.56284392198|568.56284392198|563.12537535385|557.06710135888|550.69888579141|550.69888579141|550.69888579141|545.73764002865|542.09182021955|533.02425689542|530.8146302839|530.8146302839|530.8146302839|528.37281297867|528.37281297867|528.37281297867|528.37281297867|528.37281297867|528.37281297867|519.13645886519|515.74605930225|505.74008081109|500.61737881951|500.61737881951|497.14797631376|497.14797631376|492.90888088139|489.66464850235|489.66464850235|481.49405592601|478.59340327228|478.14556257181|478.14556257181|477.31765581029|477.31765581029|477.31765581029|477.31765581029|477.31765581029|477.31765581029|477.31765581029|477.31765581029|477.31765581029|477.31765581029|477.31765581029|477.31765581029|477.31765581029|477.31765581029|477.31765581029|477.31765581029|477.31765581029|477.31765581029|477.31765581029|477.31765581029|477.31765581029|477.31765581029|477.31765581029|477.31765581029|477.31765581029|477.31765581029|477.31765581029|467.52516159368|457.09463484368|448.76071148538||444.45386953675|444.45386953675|444.45386953675|444.45386953675|444.45386953675|428.38761891616|421.79180218658|414.29913948152|414.29913948152|413.58237381085|404.98041195454|403.80422649342|403.80422649342|396.48246574356|392.15827899458|-415.26224746634|-415.26224746634|-415.26224746634|-415.26224746634|-415.26224746634|-415.26224746634|-415.26224746634|-415.26224746634||-415.26224746634|-415.26224746634|-415.26224746634|-415.26224746634|390.33720747857||390.33720747857|390.33720747857|386.88578167921|386.44531229873|385.25036090104|382.32818352611|376.13871870979|376.13871870979|376.13871870979|375.02687619143|375.02687619143|375.02687619143|375.02687619143|375.02687619143|375.02687619143|367.67985124514|360.97206846791|356.46736444756|356.46736444756|356.23041443609|346.88259229276|346.88259229276|343.73066149391|341.77295653729|337.53105807203|330.96226368898|330.60096501708|330.60096501708|329.4066203369|328.85181122503|320.38534885734|319.88582053866|319.88582053866|319.88582053866|319.88582053866|319.88582053866|319.88582053866||319.88582053866|319.73981450096|316.18293521782|316.18293521782|316.18293521782|311.13660418082|-331.58845524504|-331.58845524504|
06234|13718|/equities/tatneft_rts|MOEX/MSCI_EEM|689.35171973317|689.35171973317|689.35171973317|684.51304633981|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|684.35927090575|683.88807810599|673.77565319069|||665.86007177103|665.86007177103|663.01676540097|645.03530099349|627.33919416485|624.63801793057|617.73891916341|617.73891916341|611.51874596235|611.51874596235|611.51874596235|611.51874596235|611.51874596235|611.51874596235|611.51874596235|611.51874596235|611.51874596235|611.51874596235|611.51874596235|611.51874596235|611.51874596235|611.51874596235|611.51874596235|611.51874596235|611.51874596235|611.51874596235|607.22078340977|601.7842282027|-635.48147579102|-635.48147579102|-635.48147579102|-635.48147579102|-635.48147579102|-635.48147579102|-635.48147579102|-635.48147579102|-635.48147579102|-635.48147579102|-635.48147579102|-635.48147579102|-635.48147579102|-641.40122284012|-641.40122284012|-647.13469340091|609.90189599788|609.90189599788|609.90189599788|609.90189599788|609.90189599788|609.90189599788|609.90189599788|609.90189599788|609.90189599788|609.90189599788|609.90189599788|609.90189599788|609.90189599788|609.90189599788|609.90189599788|605.6688072394|596.8653522278|596.8164398495|596.8164398495|593.12938439224|588.41043998769|578.52527808318|578.52527808318|578.52527808318|578.52527808318|578.52527808318|578.52527808318|578.52527808318|578.52527808318|578.52527808318|578.52527808318|572.72973121138|572.72973121138|572.72973121138|572.72973121138|572.72973121138|572.72973121138|572.72973121138|572.72973121138|567.78305163352|563.76448689531|554.41055659267|553.26728374663|549.44144198301|545.57385155231|542.93760401971|537.31734203485|537.31734203485|537.31734203485|537.31734203485|531.35813950595|530.99567596651|530.99567596651|530.99567596651|530.99567596651|530.99567596651|530.99567596651|530.99567596651|514.81185608149|508.21647776204|508.21647776204|507.61849083819|507.61849083819|500.42056978983|497.23949960915|494.18832137019|486.73702544008|484.0800272495|482.08891916611|480.12657685123|477.72556167049|477.72556167049|477.72556167049|477.72556167049|477.72556167049|477.72556167049|477.72556167049|477.72556167049|477.72556167049|477.72556167049|477.72556167049|477.72556167049|477.72556167049|477.72556167049|477.72556167049|477.72556167049|477.72556167049|477.72556167049|477.72556167049|477.72556167049|477.72556167049|477.72556167049|477.72556167049|477.72556167049|477.72556167049|477.72556167049|477.72556167049|467.41727379077|455.61919072727|447.59354287893||446.2516024479|446.2516024479|446.2516024479|446.2516024479|446.2516024479|428.3128716028|420.4976442695|413.84154623236|413.84154623236|409.22949174472|402.67720999794|402.2385328208|402.2385328208|393.63726784505|388.26362585268|-413.9985859307|-413.9985859307|-413.9985859307|-413.9985859307|-413.9985859307|-413.9985859307|-413.9985859307|-413.9985859307||-413.9985859307|-413.9985859307|-416.89286172747|-417.98941856996|387.41632705752||387.41632705752|387.41632705752|383.61953189128|383.61953189128|383.54949344257|380.3272230742|376.58374652067|376.58374652067|376.58374652067|376.58374652067|376.58374652067|376.58374652067|376.58374652067|376.58374652067|376.58374652067|367.75970987919|362.99968205164|359.38108190723|359.38108190723|357.41786336046|347.43007110202|347.43007110202|344.26120232039|338.9568914671|334.15209857835|330.71719300886|330.71719300886|330.71719300886|330.71719300886|328.3524197223|320.15825193483|320.02190933794|320.02190933794|318.08545176818|317.83114885894|317.83114885894|317.83114885894||317.83114885894|317.83114885894|311.96794928011|311.70882371727|310.02092100584|-328.31931571722|-328.31931571722|-328.31931571722|
06235|1153662|/equities/tcs-group-holding-plc?cid=1153662|MOEX/MSCI_EEM|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3307.8724344778|-3343.6360383087|-3371.3284423564|-3371.3284423564|-3396.5316026182|-3462.6462251314|3152.9942042094|3152.9942042094|3152.9942042094|3092.9862197659|3092.9862197659|3092.9862197659|3042.1033577357|-3286.4502765218|-3286.4502765218|-3286.4502765218|-3286.4502765218|||-3286.4502765218|-3286.4502765218|-3286.4502765218|-3286.4502765218|-3286.4502765218|-3286.4502765218|-3292.7726151532|-3292.7726151532|-3292.7726151532|-3292.7726151532|-3292.7726151532|-3296.93017856|-3296.93017856|-3296.93017856|-3296.93017856|-3357.2687389629|-3357.2687389629|-3411.6874877366|-3459.9583197073|-3491.4814663415|-3559.3127403794|3332.3266057324|3332.3266057324|3332.3266057324|3332.3266057324|3332.3266057324|3332.3266057324|3332.3266057324|3332.3266057324|3332.3266057324|3332.3266057324|3332.3266057324|3332.3266057324|3332.3266057324|3332.3266057324|3332.3266057324|3332.3266057324|3332.3266057324|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3535.8870383854|-3546.7633759838|-3575.542639982|-3608.4916186309|-3608.4916186309|-3608.4916186309|-3621.9351318122|-3630.0668131246|-3665.6318680551|-3665.6318680551|-3769.2576311723|3438.7491239717|3438.7491239717|3438.7491239717|3438.7491239717|3438.7491239717|3438.7491239717|3438.7491239717|3438.7491239717|3438.7491239717|3438.7491239717|3392.9434710797|3350.0478203242|3350.0478203242|3350.0478203242|3350.0478203242|3350.0478203242|3350.0478203242|3350.0478203242|3350.0478203242|3350.0478203242|3350.0478203242|3350.0478203242|3350.0478203242|3350.0478203242|3350.0478203242|3350.0478203242|3350.0478203242|3307.9329616536|3307.9329616536|3307.9329616536|3307.9329616536|3307.9329616536|3307.9329616536|3267.3144018374|3248.8215575971|3205.8017306634|3193.4287690017|3193.4287690017|3193.4287690017|3193.4287690017|3193.4287690017|3193.4287690017|3193.4287690017|3193.4287690017|3183.0041877797|3173.8682171847|3173.8682171847|3173.8682171847|3173.8682171847|3173.8682171847|3173.8682171847|3173.8682171847|3173.8682171847|3173.8682171847|3173.8682171847|3173.8682171847|3173.8682171847|3173.8682171847|3173.8682171847|3173.8682171847|3173.8682171847|3173.8682171847|3173.8682171847|3173.8682171847|3173.8682171847|3173.8682171847|3173.8682171847|3173.8682171847|3127.436907983|3016.8465644255||2998.1628493617|2966.349218229|2966.349218229|2966.349218229|2966.349218229|2966.349218229|2966.349218229|2966.349218229|2966.349218229|2963.5824646989|2880.8226539079|2880.8226539079|2880.8226539079|2802.5251710088|2774.5001900098|2734.9631975429|2734.9631975429|2644.2368861588|2571.6798735098|2555.6101017824|2555.6101017824|2555.6101017824|2555.6101017824||2555.6101017824|2555.6101017824|2555.6101017824|2555.6101017824|2555.6101017824||2555.6101017824|2543.6778908694|2524.1075185086|2524.1075185086|2524.1075185086|2524.1075185086|2524.1075185086|2524.1075185086|2524.1075185086|2509.7583538985|2499.2386727946|2499.2386727946|2499.2386727946|2499.2386727946|2499.2386727946|-2643.3571017907|-2643.3571017907|-2643.3571017907|-2650.4532120873|-2650.4532120873|-2654.5688445891|-2654.5688445891|-2654.5688445891|-2654.5688445891|-2654.5688445891|-2654.5688445891|-2667.9344392682|-2667.9344392682|-2667.9344392682|-2667.9344392682|-2667.9344392682|-2667.9344392682|-2678.6434809968|-2678.6434809968|-2678.6434809968|-2678.6434809968|-2678.6434809968||-2678.6434809968|-2678.6434809968|-2678.6434809968|-2678.6434809968|-2678.6434809968|-2678.6434809968|-2678.6434809968|-2678.6434809968|
06236|21302|/equities/e.on-russia|MOEX/MSCI_EEM_SMALLCAP|2.0437354056876|2.0437354056876|2.0437354056876|2.0437354056876|2.0437354056876|2.0437354056876|2.0437354056876|2.0437354056876|2.0383726986295|2.0076364843985|1.9935960205551|1.9909085619297|1.9909085619297|1.9711760666466|1.9577415082811|1.9577415082811|1.9577415082811|1.9570247947596|1.9570247947596|1.9570247947596|1.9553608297664|1.9464084439021|1.9464084439021|1.922342849279|1.8939364624295|1.8782627397415|1.8695142460793|1.8200714801119|||1.8176722138407|1.8176722138407|1.8176722138407|1.8142132520816|1.8142132520816|1.8142132520816|1.8142132520816|1.8142132520816|1.7935146093524|1.7731827431428|-2.0696735981053|-2.0696735981053|-2.0696735981053|-2.0696735981053|-2.1248040599895|-2.1395852030149|-2.1395852030149|-2.1560928793148|-2.1560928793148|-2.1627698840251|-2.2191887102249|-2.2529874203076|-2.2856526372024|-2.3095030649049|-2.3263921719506|-2.3823246273415|-2.3888904223099|-2.3888904223099|-2.3888904223099|-2.3888904223099|-2.3888904223099|-2.3888904223099|-2.3888904223099|-2.3888904223099|-2.4508226325396|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.4640074341385|-2.5125638212196|-2.5487931266352|-2.6058811892982|-2.6222568474341|-2.6306513772647|-2.6306513772647|-2.6306513772647|-2.6418785273117|-2.6418785273117|-2.6418785273117|-2.6418785273117|2.2707473417504|2.2707473417504|2.2707473417504|2.2707473417504|2.2707473417504|2.2707473417504|2.2707473417504|2.2707473417504|2.2707473417504|2.2707473417504|2.2707473417504|2.2707473417504|2.1956637722898|2.1029041589022|2.0315600965553|1.9796039471586|1.9796039471586|1.9796039471586|1.9796039471586|1.9796039471586|1.9796039471586|1.9796039471586|1.9796039471586|1.9796039471586|1.9796039471586|1.9796039471586|1.9796039471586|1.9796039471586|1.9796039471586|1.9796039471586|1.9796039471586|1.9796039471586|1.9796039471586|1.9796039471586|1.9707270710507|1.9707270710507|1.8941967188031|1.8616625311824|1.8616625311824|1.8308303160986|1.8308303160986|1.8068475961136|1.8068475961136|1.8068475961136|1.8068475961136|1.77366402408|-1.9191128419939|-1.9191128419939|-1.9191128419939|-1.9191128419939|-1.9191128419939|-1.9191128419939|-1.9191128419939|-1.9191128419939|-1.9191128419939|-1.9191128419939|-1.9256808876002|-1.9335899153246|-1.9520999368576|-1.9654999503988|-1.973294924228|-1.973294924228|-1.973294924228|-1.973294924228|-1.973294924228|-1.973294924228|-1.9836637903382|-1.9836637903382|-1.9836637903382|-1.9836637903382|-1.9836637903382||-1.9836637903382|-1.9836637903382|-1.9836637903382|-2.0168521558164|-2.0168521558164|-2.0168521558164|-2.0168521558164|-2.0168521558164|-2.0168521558164|-2.0168521558164|-2.0168521558164|-2.0168521558164|-2.0168521558164|-2.0168521558164|-2.0168521558164|-2.0168521558164|-2.0168521558164|-2.0168521558164|-2.0168521558164|-2.0168521558164|-2.0168521558164|-2.0168521558164|-2.0168521558164||-2.0168521558164|-2.0672245858906|-2.072249564727|-2.1108328205566|-2.1435365127436||1.9049183025457|1.9049183025457|1.9049183025457|1.8550759305002|1.8086399424343|1.7876364413113|1.7876364413113|1.7876364413113|1.7876364413113|1.7876364413113|1.7876364413113|1.7876364413113|1.7876364413113|1.7876364413113|1.7876364413113|1.7876364413113|1.7876364413113|1.7876364413113|1.7876364413113|1.7876364413113|1.7876364413113|1.7876364413113|1.7876364413113|1.7808737361002|1.7032485828982|1.6727762207043|1.6343068993369|1.6091187835048|1.5982986159137|1.5751095819265|1.5555939219732|1.5555939219732|1.5555939219732|1.5555939219732|1.5555939219732|1.5555939219732|1.5531044031006||1.525727109205|1.5015856470127|1.4764302466494|1.4764302466494|1.4764302466494|1.4727431717848|1.4727431717848|1.4727431717848|
06237|1061926|/equities/x5-retail-grp?cid=1061926|MOEX/MSCI_EEM|2235.603542942|2235.603542942|2216.53171438|2207.1167724127|2207.1167724127|2207.1167724127|2207.1167724127|2202.6853026808|2154.7336696453|2137.1949277058|2137.1949277058|2137.1949277058|2137.1949277058|2137.1949277058|2137.1949277058|2137.1949277058|2137.1949277058|2137.1949277058|2137.1949277058|2137.1949277058|2137.1949277058|2094.6332530064|2062.7869477849|2052.8882071418|2052.8882071418|2027.0008730146|2027.0008730146|2021.5009700163|||1934.7788555736|-2107.6605079961|-2107.6605079961|-2107.6605079961|-2107.6605079961|-2107.6605079961|-2107.6605079961|-2107.6605079961|-2107.6605079961|-2107.6605079961|-2107.6605079961|-2107.6605079961|-2107.6605079961|-2128.7616755512|-2134.6796395013|-2175.8020240757|-2175.8020240757|-2202.943105728|-2202.943105728|-2202.943105728|-2257.6590063644|-2280.3155626271|-2288.3525464533|-2288.3525464533|-2305.7250516147|-2319.3889462386|-2330.5205231902|-2330.5205231902|-2330.5205231902|-2330.5205231902|-2330.5205231902|-2357.6894702114|-2378.7383002349|-2400.0147780387|2253.0269247204|2253.0269247204|2253.0269247204|2253.0269247204|2253.0269247204|2253.0269247204|2253.0269247204|2253.0269247204|2253.0269247204|2253.0269247204|2253.0269247204|2253.0269247204|2253.0269247204|2253.0269247204|2228.7536894413|2228.7536894413|2228.7536894413|2228.7536894413|2228.7536894413|2228.7536894413|2200.0040993792|-2375.9599522983|-2375.9599522983|-2375.9599522983|-2375.9599522983|-2375.9599522983|-2375.9599522983|-2375.9599522983|-2375.9599522983|-2375.9599522983|-2375.9599522983|-2375.9599522983|-2375.9599522983|-2375.9599522983|-2375.9599522983|-2375.9599522983|-2405.788835887|-2463.6780162032|2154.6883612206|2154.6883612206|2154.6883612206|2154.6883612206|2154.6883612206|2154.6883612206|2154.6883612206|2154.6883612206|2154.6883612206|2154.6883612206|2154.6883612206|2154.6883612206|2154.6883612206|2139.5382541967|2139.5382541967|2139.5382541967|2139.5382541967|2139.5382541967|2099.3758379963|2061.9453755515|2049.4670839461|2026.185648829|1983.0951653655|1955.7446281839|1950.2901034461|1950.2901034461|1950.2901034461|1950.2901034461|1950.2901034461|1919.2945593846|1908.4008778889|1908.4008778889|1908.4008778889|1908.4008778889|1908.4008778889|1896.4176420988|1891.2316569121|1891.2316569121|1858.1185076801|1852.0351946667|1852.0351946667|1817.2335496297|1754.7594995886|1730.7605550984|1729.7617278871|1720.1241420968|1666.9990467742|1633.6656075269|1590.711786141|1581.2075401567|1533.6472668408|1475.552518712|1452.2805763466|1440.0974984178|1440.0974984178|1440.0974984178|1428.9416649087|1425.7719806434|1425.7719806434|1425.7719806434|1425.7719806434|1425.7719806434|1425.7719806434|1425.7719806434|1425.7719806434|1421.0404749937|1421.0404749937|1421.0404749937|1421.0404749937|1415.1283055485|-1546.8120088498|-1546.8120088498||-1546.8120088498|-1546.8120088498|-1546.8120088498|-1546.8120088498|-1546.8120088498|-1546.8120088498|-1546.8120088498|-1546.8120088498|-1546.8120088498|-1546.8120088498|-1546.8120088498|-1546.8120088498|-1546.8120088498|-1546.8120088498|-1546.8120088498|-1546.8120088498|-1546.8120088498|-1546.8120088498|-1546.8120088498|-1546.8120088498|-1546.8120088498|-1546.8120088498|-1546.8120088498||-1546.8120088498|-1565.0133431665|-1574.459270185|-1599.1214113167|1446.6192377235||1446.6192377235|1446.6192377235|1446.6192377235|1446.6192377235|1440.2713752483|1428.6714509238|1428.6714509238|1427.1905010265|1402.9616678072|-1490.9456241057|-1490.9456241057|-1490.9456241057|-1490.9456241057|-1490.9456241057|-1490.9456241057|-1490.9456241057|-1490.9456241057|-1490.9456241057|-1490.9456241057|-1490.9456241057|-1490.9456241057|-1490.9456241057|-1490.9456241057|-1490.9456241057|-1509.0532396366|-1509.0532396366|-1527.8091551518|-1535.8312089982|-1535.8312089982|-1535.8312089982|-1535.8312089982|-1535.8312089982|-1535.8312089982|-1535.8312089982|-1535.8312089982|-1535.8312089982|-1535.8312089982||-1535.8312089982|-1535.8312089982|-1535.8312089982|-1535.8312089982|-1535.8312089982|-1535.8312089982|-1535.8312089982|-1535.8312089982|
06238|102063|/equities/yandex?cid=102063|MOEX/MSCI_EEM|2936.1148401088|2936.1148401088|2854.1942233848|2835.0831941779|2835.0831941779|2835.0831941779|2806.660653077|2806.660653077|2794.1563815656|2717.1626353333|2615.4807954441|2508.5120003632|2497.7475956912|2497.7475956912|2497.7475956912|2497.7475956912|2497.7475956912|2497.7475956912|2497.7475956912|2497.7475956912|2452.7640386152|2420.3934738953|2411.6893940717|2411.6893940717|2397.3659825623|2365.5622598131|2339.935768282|2323.6287724834|||2302.9466001435|2302.9466001435|2240.1296045431|-2441.6840929223|-2441.6840929223|-2441.6840929223|-2441.6840929223|-2441.6840929223|-2441.6840929223|-2441.6840929223|-2441.6840929223|-2456.0490029866|-2479.2962348793|-2479.2962348793|-2502.684767813|-2549.083647992|-2549.083647992|-2582.4151128948|-2606.4038680968|-2606.4038680968|-2683.2708994479|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2518.0161222966|2482.6162085042|2482.6162085042|2448.4957655255|2395.8619128668|-2601.7711020934|-2601.7711020934|-2601.7711020934|-2601.7711020934|-2601.7711020934|-2601.7711020934|-2601.7711020934|-2601.7711020934|-2601.7711020934|-2601.7711020934|-2601.7711020934|-2612.0567177122|-2635.9076106091|-2639.0028377598|-2639.0028377598|-2639.0028377598|-2639.0028377598|-2653.70582661|-2653.70582661|-2653.70582661|-2684.9397964937|-2747.1997494679|-2760.9904483147|-2760.9904483147|-2760.9904483147|-2762.1730333441|-2762.1730333441|-2762.1730333441|2532.1794041104|2532.1794041104|2532.1794041104|2532.1794041104|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2530.1081889903|2493.3868522419|2459.4743236715|2438.9050858137|2438.9050858137|2438.9050858137|2426.8945397931|2419.1938435852|2360.876528986|2360.876528986|2360.876528986|2360.876528986|2344.0405443594|2322.6543122588|2322.6543122588|2322.6543122588|2322.6543122588|2322.6543122588|2322.6543122588|2322.6543122588|2322.6543122588|2322.6543122588|2322.6543122588|2322.6543122588|2322.6543122588|2322.6543122588|2322.6543122588|2322.6543122588|2322.6543122588|2322.6543122588|2322.6543122588|2322.6543122588|2322.6543122588|2322.6543122588|2322.6543122588|2322.6543122588|2321.8714092372|2243.7055399533||2243.7055399533|2193.9505999482|2090.9118265483|2070.3025823517|2070.3025823517|2070.3025823517|2070.3025823517|2070.3025823517|2070.3025823517|2070.3025823517|2058.2353166804|2058.2353166804|2058.2353166804|2058.2353166804|2058.2353166804|1925.9836580737|-2129.5150360976|-2129.5150360976|-2129.5150360976|-2129.5150360976|-2129.5150360976|-2129.5150360976|-2129.5150360976||-2129.5150360976|-2154.1277636327|-2154.9975571939|-2169.8861271881|1960.8419141018||1960.8419141018|1960.8419141018|1944.5811561471|1944.5811561471|1944.5811561471|1944.5811561471|1886.3345718258|1879.2939876841|1862.3933304996|1856.3051260034|1856.3051260034|1856.3051260034|1856.3051260034|1856.3051260034|1856.3051260034|-1990.4854730887|-1990.4854730887|-1990.4854730887|-1990.4854730887|-1990.4854730887|-1990.4854730887|-1990.4854730887|-1990.4854730887|-1990.4854730887|-1990.4854730887|-1990.4854730887|-1990.4854730887|-1990.4854730887|-1990.4854730887|-1990.4854730887|-1990.4854730887|-1990.4854730887|-2021.4949945126|-2034.1833082475|-2049.9369657611|-2061.252200455|-2093.4024693641||1943.7692943219|1943.7692943219|1943.7692943219|1943.7692943219|1943.7692943219|1943.7692943219|1943.7692943219|1943.7692943219|
06239|18595|/equities/alpargatas-pn-n1|BOVESPA/MSCI_EEM/EMCONSGROWTH|-9.1196688714003|-9.1196688714003|-9.3068544668594|-9.3494495455914|-9.3494495455914|-9.4043796403952|-9.4043796403952|-9.4043796403952|-9.4043796403952|-9.4163668454892|-9.4163668454892|-9.4163668454892|-9.4163668454892|-9.4163668454892|-9.4163668454892|-9.5276292497589|-9.6234770013971|-9.8616412165079|-10.092379411317|-10.333199324715|-10.42966574045|-10.494629100649|-10.612275771221|-10.612275771221|-10.612275771221|-10.612275771221|-10.612275771221|9.0037847453718|9.0037847453718|||9.0037847453718|8.778649534822|8.5484999175872||8.4581576907733|8.4581576907733|8.4581576907733|8.4581576907733|8.4581576907733|8.4581576907733|8.4581576907733|8.4581576907733|8.4581576907733|8.4581576907733|8.4581576907733|8.4581576907733|8.4581576907733|8.4581576907733|8.4581576907733|8.4581576907733|8.4581576907733|8.4581576907733|8.4581576907733|8.4581576907733|8.4581576907733|8.4581576907733|8.4581576907733|8.4346815075098|8.4346815075098|8.4346815075098|8.4346815075098||8.1107580888734|8.0119532731358|7.9927256004881|7.904849877583|7.904849877583|7.904849877583|7.8537222175984|7.7424689695999||7.276076626531|-8.3967629426785|-8.3967629426785|-8.3967629426785|-8.3967629426785|-8.3967629426785|-8.3967629426785|-8.3967629426785|-8.431231954143|-8.431231954143|-8.431231954143|-8.5247019953701|-8.6702245548006|-8.8063607828083||-8.820973963416|-8.820973963416|-8.820973963416|-8.820973963416|-8.820973963416|-8.820973963416|-8.820973963416|-8.820973963416|-8.820973963416|-8.820973963416|-8.820973963416|-8.820973963416|-9.0655267976792|-9.2530839755404|-9.2530839755404|-9.2530839755404|-9.2530839755404|-9.4478710309519|-9.7468462112558|-9.7468462112558|-9.7468462112558|-9.7468462112558|-9.7468462112558|-9.9553845329431||-9.9743749707855|-9.9743749707855|-9.9743749707855|-9.9743749707855|-10.109305338718|8.8850475931222|8.8850475931222|8.8850475931222|8.8850475931222|8.8850475931222|8.8850475931222|8.8850475931222|8.8850475931222|8.8850475931222|8.8850475931222|8.8850475931222|8.8850475931222|8.741719420757|8.4941330309334|-9.7729152774084|-9.7729152774084|-9.7729152774084|-9.7729152774084|-9.7729152774084|-9.7729152774084|-9.7729152774084|-9.7729152774084|-9.7729152774084|-9.7729152774084|-9.7729152774084|-9.7729152774084|-9.7729152774084|-9.7729152774084|-9.7729152774084|-9.7729152774084|-9.7729152774084|-9.7729152774084|-9.7729152774084|-9.7729152774084|-9.9743504099568|-10.097469883755|-10.097469883755|-10.189410825123|-10.354519479498|-10.354519479498|-10.548851145914|-10.548851145914|-10.561501067668|-10.567902916486|-10.567902916486|-10.732669849986|-11.121299765501|-11.40088820236|10.022814151121|10.022814151121|10.022814151121|10.022814151121|10.022814151121|10.022814151121|9.9322612515658|9.9322612515658|9.9322612515658|9.9322612515658|9.9322612515658||9.8736237675581|9.6651381552918|9.4884864026422|9.4510960771105|9.4198096300669|9.4198096300669|9.2781218980758|9.1901351053415|9.1568165442346|9.0986853861144|9.0290559043771|9.0290559043771|8.9678401671389|7.7802254203922|7.7802254203922|7.7802254203922|7.7802254203922|7.7802254203922|7.7802254203922|7.7802254203922|7.7802254203922|7.6674722569923|7.358302528962|6.9304983559465|-8.1308782529858|-8.1308782529858|-8.1308782529858||-8.1308782529858|-8.1308782529858|-8.1308782529858|-8.1998648325632|-8.4038454269713||-8.4038454269713|-8.4509395201279|-8.7643775762533|-8.9612863050416|-8.9612863050416|-8.9612863050416|-8.9612863050416|-8.9612863050416|-8.9612863050416||-8.9612863050416|-9.1947623873766|-9.4902916379567|-9.5925465367233|-9.7912472883215|-9.7912472883215|-9.7912472883215|-9.7912472883215|-9.7912472883215|-9.7912472883215|-9.7912472883215|-10.286941439945|-10.333824430394|-10.472582643217|-10.851758498821|-11.014525993535|-11.014525993535|-11.014525993535|-11.014525993535|-11.014525993535|-11.014525993535|-11.014525993535|-11.014525993535|-11.014525993535|-11.162806837503|-11.163673763743|-11.254082447148|-11.561758100828|-11.804207351277|-11.804207351277|-12.043959273318
06240|18599|/equities/ambev-pn|BOVESPA/MSCI_EEM/EMCONSGROWTH|-13.515832287664|-13.60215280535|-13.60215280535|-13.60215280535|-13.60215280535|-13.60215280535|-13.60215280535|-13.718503507003|-13.736114696247|-13.794016312209|-13.817795751986|-13.827550992366|-13.954500844078|-13.957223550033|-13.96024814309|-13.973609030923|-13.985676620493|-14.082973954953|-14.106637846406|-14.19848636673|-14.276095539178|-14.294081617402|-14.294081617402|-14.294081617402|-14.326273430776|-14.326273430776|-14.342526847997|-14.431695972194|-14.457439884334|||-14.629377984105|-14.672642177011|-14.70182444615||-14.762582323759|-14.778980385164|-14.926645052542|13.767616417551|13.614574011326|13.586448832501|13.586448832501|13.543832006442|13.459360369914|13.459360369914|13.447066687735|13.363122912145|13.363122912145|13.363122912145|13.19291471982|12.958976402246|12.958976402246|12.958976402246|12.958976402246|12.958976402246|12.958976402246|12.958976402246|12.958976402246|12.958976402246|12.958976402246|12.958976402246|12.958976402246||12.887751250756|12.877109473243|12.877109473243|12.877109473243|12.877109473243|12.775121257586|12.640134491173|12.425705130065||-13.136941029423|-13.136941029423|-13.136941029423|-13.156599377563|-13.156599377563|-13.156599377563|-13.176221687453|-13.184134994234|-13.239594550359|-13.328438276966|-13.379376299867|-13.614306484868|-13.682170275304|-13.682170275304||-13.682170275304|-13.682170275304|-13.682170275304|-13.682170275304|-13.682170275304|-13.682170275304|-13.682170275304|-13.682170275304|-13.682170275304|-13.682170275304|-13.682170275304|-13.81518870311|-13.895912399472|-13.895912399472|-14.02434697701|-14.153432026177|-14.153432026177|-14.153432026177|-14.291035535898|-14.413373341126|-14.539303742032|-14.630336825694|-14.679819125428|-14.715909872336||-14.772798392075|-14.772798392075|-14.772798392075|-14.774776137425|-14.864751299833|-14.885926224802|-14.885926224802|-14.885926224802|-14.885926224802|-15.108838133968|-15.108838133968|-15.108838133968|-15.108838133968|-15.108838133968|-15.108838133968|-15.139265277824|-15.223627861828|-15.276252967882|-15.3463923476|-15.430545980285|-15.430545980285|-15.511583325583|-15.511583325583|-15.511583325583|-15.511583325583|-15.511583325583|-15.511583325583|-15.511583325583|-15.511583325583|-15.511583325583|-15.511583325583|-15.511583325583|-15.511583325583|-15.511583325583|-15.511583325583|-15.511583325583|-15.620032136767|-15.620032136767|-15.620032136767|-15.679977750004|-15.679977750004|-15.758892470999|14.711066505385|14.711066505385|14.711066505385|14.711066505385|14.711066505385|14.711066505385|14.711066505385|14.711066505385|14.711066505385|14.711066505385|14.711066505385|14.711066505385|14.55174088155|14.394712550494|14.347486561086|14.347486561086|14.347486561086|14.347486561086|14.347486561086|14.283318591941|14.172575925047|14.121751068096||13.937846130059|13.937846130059|13.937846130059|13.937846130059|13.937846130059|13.937846130059|13.937846130059|13.937846130059|13.937846130059|13.937846130059|13.831106591679|13.831106591679|13.831106591679|13.820776711442|13.820776711442|13.820776711442|13.820776711442|13.746743875844|13.746743875844|13.746743875844|13.746743875844|13.746743875844|13.746743875844|13.746743875844|13.746743875844|13.746743875844|13.746743875844||13.746743875844|13.746743875844|13.746743875844|13.746743875844|13.746743875844||13.746743875844|13.746743875844|13.746743875844|13.746743875844|13.746743875844|13.746743875844|13.746743875844|13.746743875844|13.746743875844||13.746743875844|13.746743875844|13.746743875844|13.746743875844|13.746743875844|13.746743875844|13.523604187813|13.29567118204|13.250246983669|13.250246983669|13.250246983669|13.250246983669|13.250246983669|13.250246983669|13.250246983669|13.203052076921|12.953391535663|12.863212567328|-13.858393933036|-13.858393933036|-13.858393933036|-13.858393933036|-13.858393933036|-13.858393933036|-13.858393933036|-13.858393933036|-13.858393933036|-13.858393933036|-13.858393933036|-13.858393933036|-13.858393933036
06241|18626|/equities/b2w-varejo-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-0.7939252535395|-0.80769476734843|-0.82577193603743|-0.84807992893048|-0.87564437938606|-0.8968270581395|-0.90850992268401|-0.90850992268401|-0.90850992268401|-0.90850992268401|-0.90850992268401|-0.90850992268401|-0.92389990958988|-0.92822212944891|-0.93784979646976|-0.93784979646976|-0.93784979646976|-0.93784979646976|-0.93784979646976|-0.93784979646976|-0.93784979646976|-0.94316643217731|-0.972962730897|-0.99051415232876|-0.99946017296291|-1.0205113262068|-1.0216792126641|-1.0296436073764|-1.0518262024702|||-1.0659179848633|-1.0676866452122|-1.0758055667155||-1.0758055667155|-1.0758055667155|-1.0758055667155|-1.0758055667155|-1.0758055667155|-1.0758055667155|-1.0947839430165|-1.1051036436116|-1.1051036436116|-1.1232422962076|-1.1232422962076|-1.1232422962076|-1.1336025445866|-1.1567805872149|0.91155632066267|0.91155632066267|0.91155632066267|0.91155632066267|0.91155632066267|0.91155632066267|0.91155632066267|0.91155632066267|0.91155632066267|0.91155632066267|0.79395148740363|0.73383501487917|0.72646807939563||0.72646807939563|0.72646807939563|0.72646807939563|0.72646807939563|0.72646807939563|0.72646807939563|0.72646807939563|0.72646807939563||0.72646807939563|0.72646807939563|0.70727965392466|0.70727965392466|0.70727965392466|0.70727965392466|0.70727965392466|0.70727965392466|0.70727965392466|0.70727965392466|0.70727965392466|0.70727965392466|0.70727965392466|0.70727965392466||0.70727965392466|0.70727965392466|0.70727965392466|0.70727965392466|0.70727965392466|0.70727965392466|0.70727965392466|0.70727965392466|0.70727965392466|-0.82058072522104|-0.82058072522104|-0.83286745167243|-0.86818604575779|-0.8968733991427|-0.91763708274043|-0.93776184958778|-0.93776184958778|-0.95751316064555|-0.96445907612596|-1.0159904544608|-1.0159904544608|-1.0159904544608|-1.0159904544608|-1.0159904544608||-1.0159904544608|-1.0159904544608|-1.0159904544608|-1.0159904544608|-1.0159904544608|-1.0276137755509|-1.0276137755509|-1.0276137755509|-1.0573486637402|-1.0953873573993|-1.1059859659113|-1.1227621795775|-1.1247357662123|-1.126928640251|-1.1493651478872|-1.1504057347096|-1.159339772255|-1.1727650759038|-1.1727650759038|-1.1875167088836|-1.1961297014389|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.0950017840533|1.005002071556|0.99333478538236||0.99333478538236|0.99333478538236|0.99333478538236|0.99333478538236|0.98148309222019|0.97257169518397|0.97257169518397|0.97220587469977|0.97220587469977|0.97220587469977|0.97220587469977|0.97220587469977|0.97220587469977|0.96441528546805|0.96441528546805|0.96441528546805|0.96441528546805|0.96441528546805|0.96441528546805|0.96441528546805|0.96441528546805|0.95935030500088|0.95026648454282|0.95026648454282|0.95026648454282|0.95026648454282|0.95026648454282||0.95026648454282|0.95026648454282|0.95026648454282|0.95026648454282|0.95026648454282||0.95026648454282|0.95026648454282|0.95026648454282|0.95026648454282|0.95026648454282|0.95026648454282|0.91529608228045|-1.1900996916376|-1.1900996916376||-1.1900996916376|-1.1900996916376|-1.2180243412755|-1.2180243412755|-1.218915957003|-1.2410177321226|-1.2544641595185|-1.2694046344029|-1.3060051429787|-1.3194501784685|-1.3666113578879|-1.3770679805286|-1.3770679805286|-1.3770679805286|-1.3770679805286|-1.3939727262223|-1.3939727262223|-1.4383030882107|-1.4703367342139|-1.4953741287286|-1.5509712072539|-1.5730606446605|-1.5730606446605|-1.5730606446605|-1.5985948938948|-1.5985948938948|-1.5985948938948|-1.6873276519358|-1.741475249615|-1.8583057536976|-1.9553397379867
06242|1025085|/equities/atacadao-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|10.208318542693|10.169467895676|10.169467895676|-11.78030508697|-11.78030508697|-11.78030508697|-11.78030508697|-11.78030508697|-11.78030508697|-11.816450581947|-12.174944915153|-12.331049748899|-12.46727813244|11.227307368172|11.227307368172|11.227307368172|11.227307368172|11.227307368172|11.227307368172|11.227307368172|11.227307368172|11.227307368172|11.227307368172|11.227307368172|11.227307368172|11.227307368172|11.227307368172|11.227307368172|11.227307368172|||11.227307368172|11.227307368172|11.227307368172||11.227307368172|11.227307368172|10.775896815075|10.646290709219|10.646290709219|10.646290709219|10.646290709219|10.431356050553|10.431356050553|10.431356050553|10.431356050553|10.431356050553|10.431356050553|10.431356050553|10.431356050553|10.431356050553|10.431356050553|10.431356050553|10.431356050553|10.095951135492|10.071057116031|9.9406188715825|9.7051317150206|9.6869898974861|9.6869898974861|9.6869898974861|9.6869898974861||9.5022110078031|9.3952314692225|9.3952314692225|9.3952314692225|9.3952314692225|9.2035909579292|8.9101014055693|8.7656683301356||8.4411547073395|8.4411547073395|8.4411547073395|8.4411547073395|8.4411547073395|8.4411547073395|8.4411547073395|8.4411547073395|8.4411547073395|8.4411547073395|8.4411547073395|8.4411547073395|8.4411547073395|8.4029494798482||8.2688326875701|-9.7401508728075|-9.7401508728075|-9.7401508728075|-9.7401508728075|-9.7401508728075|-9.7401508728075|-9.9451675326082|-9.9501828560428|-9.9501828560428|-9.9501828560428|-9.9501828560428|-10.172445328583|-10.172445328583|-10.172445328583|-10.503272356313|-10.654747342315|-11.070274670087|-11.262840911128|-11.262840911128|-11.262840911128|-11.262840911128|-11.262840911128|-11.262840911128||-11.605379233071|-11.678130125417|-11.678130125417|-11.678130125417|-11.678130125417|-11.881536490814|-11.881536490814|-11.881536490814|-12.012818185374|-12.265909450898|-12.576010087739|-12.722789185589|-12.749964314486|-12.749964314486|-12.749964314486|-12.80847446539|-12.80847446539|-13.12830450378|-13.528671766234|-13.579080026363|-13.670088945731|-13.798431540976|-13.865479894755|-14.075789114788|12.002910290784|12.002910290784|12.002910290784|11.478789871077|11.26023388245|11.26023388245|10.979148974444|10.290808771229|10.290808771229|10.290808771229|10.290808771229|10.290808771229|10.290808771229|10.290808771229|10.290808771229|10.290808771229|10.290808771229|10.290808771229|10.290808771229|10.285470764555|10.285470764555|10.285470764555|10.285470764555|10.285470764555|10.285470764555|10.285470764555|10.285470764555|10.285470764555|10.285470764555|10.285470764555|10.285470764555|10.285470764555|10.285470764555|10.285470764555|10.285470764555|10.285470764555|10.275951794535|10.275951794535|10.076612874038|10.064014192165||10.003349193534|9.1331661902101|-10.570477288538|-10.570477288538|-10.570477288538|-10.570477288538|-10.570477288538|-10.570477288538|-10.570477288538|-10.570477288538|-10.570477288538|-10.570477288538|-10.570477288538|-10.570477288538|-10.570477288538|-10.570477288538|-10.570477288538|-10.570477288538|-10.570477288538|-10.570477288538|-10.570477288538|-10.570477288538|-10.570477288538|-10.570477288538|-10.951641446544|-11.604601946355|-11.754069395027||-11.754069395027|-11.754069395027|-11.824234826571|-11.824234826571|-11.824234826571||-11.824234826571|-11.921371838789|-12.268191016759|-12.412989842721|-12.467766483435|-12.641756682961|-12.641756682961|-12.641756682961|-12.641756682961||-12.764730194508|-12.871713769081|-12.871713769081|-12.871713769081|-12.871713769081|-12.871713769081|-12.871713769081|-12.871713769081|-12.871713769081|-12.871713769081|-12.946903533011|-13.020448651876|-13.361054066118|-13.657282594504|-13.715869536733|-13.913188579718|-14.172431657756|-14.267322973514|-14.267322973514|-14.322581189765|-14.440858980447|-14.440858980447|-14.440858980447|-14.551510065165|-14.720937885579|-14.720937885579|-14.976042444768|-15.617269179625|-15.702219192745|-15.702219192745|-15.702219192745
06243|1008677|/equities/azul-sa-pref|BOVESPA/MSCI_EEM_SMALLCAP|-14.427237179709|-14.697485661984|-14.930143486885|-14.930143486885|-14.930143486885|-14.930143486885|-14.930143486885|-14.930143486885|-14.930143486885|-14.930143486885|-14.930143486885|-14.930143486885|-14.930143486885|-14.930143486885|-14.930143486885|-14.930143486885|-14.930143486885|-15.111270466809|-15.33863405758|-15.73237084872|-15.947562004357|-15.947562004357|-15.947562004357|-15.947562004357|-15.947562004357|-15.947562004357|-16.133402481376|-16.672114203042|-17.413459589819|||15.586224421497|15.586224421497|15.586224421497||15.586224421497|15.586224421497|15.586224421497|15.586224421497|15.586224421497|15.586224421497|15.586224421497|15.586224421497|15.586224421497|15.586224421497|15.586224421497|15.586224421497|15.586224421497|15.586224421497|15.586224421497|15.586224421497|15.586224421497|15.586224421497|15.450805514649|15.256459837811|15.256459837811|15.256459837811|15.256459837811|15.113469454556|15.113469454556|14.947743677331|14.577492792554||13.907215205771|13.102461011257|12.669401388529|12.573223411113|12.27191544801|-14.540068613281|-14.540068613281|-14.540068613281||-14.540068613281|-14.540068613281|-14.540068613281|-14.540068613281|-14.540068613281|-14.540068613281|-14.540068613281|-14.540068613281|-14.540068613281|-14.540068613281|-14.540068613281|-14.540068613281|-14.540068613281|-14.540068613281||-14.540068613281|-14.540068613281|-14.540068613281|12.600541487424|12.600541487424|12.600541487424|12.600541487424|12.600541487424|12.600541487424|12.600541487424|12.600541487424|12.600541487424|12.600541487424|12.600541487424|12.600541487424|12.417823834649|-15.104295643281|-15.104295643281|-15.104295643281|-15.314217523414|-15.548636416377|-15.548636416377|-15.548636416377|-15.548636416377||-16.126262271604|-16.470291654491|-16.941408165721|-16.941408165721|-16.941408165721|-17.261429950077|-17.261429950077|-17.328255887913|-17.65583949187|-18.203180055254|-18.203180055254|-18.203180055254|-18.203180055254|-18.203180055254|-18.221311070779|-18.453678954816|-19.214086970992|-19.665797294187|-19.665797294187|-19.665797294187|-19.665797294187|-19.665797294187|-19.665797294187|-19.767799363473|-19.767799363473|-19.767799363473|-19.767799363473|-19.767799363473|-19.767799363473|-19.767799363473|-19.767799363473|-19.767799363473|-19.767799363473|-19.767799363473|-19.767799363473|-19.920333211001|-19.98874477935|-19.98874477935|-20.53027210845|-21.228079484717|-22.143978091099|18.910146348052|18.910146348052|18.910146348052|18.910146348052|18.910146348052|18.910146348052|18.910146348052|18.910146348052|18.462789731903|18.462789731903|18.462789731903|18.462789731903|18.462789731903|18.462789731903|18.462789731903|17.894767555576|17.848630464719|17.034589490014|16.99929408335|16.99929408335|16.99929408335|16.99929408335|16.99929408335||16.99929408335|16.196437933967|15.797207482712|15.797207482712|14.63245310613|13.691054053617|13.691054053617|13.582837894573|13.472597999721|12.941220304865|12.584654604823|12.584654604823|12.488504925735|11.792782985907|11.761980864452|11.002281393077|11.002281393077|11.002281393077|11.002281393077|10.726979217558|10.174421374035|-11.967851712355|-11.967851712355|-11.967851712355|-11.967851712355|-11.967851712355|-11.967851712355||-11.967851712355|-11.967851712355|-12.233723669195|10.045344069101|10.045344069101||10.045344069101|10.045344069101|10.045344069101|10.045344069101|10.045344069101|10.045344069101|10.045344069101|10.045344069101|10.045344069101||10.045344069101|10.045344069101|10.045344069101|10.045344069101|10.045344069101|10.045344069101|10.045344069101|10.045344069101|10.045344069101|10.045344069101|10.045344069101|10.045344069101|10.045344069101|9.9392712938539|9.8641905108814|9.7883943933595|9.7883943933595|9.7883943933595|9.7883943933595|9.7883943933595|9.5126607040949|8.8946227608331|7.5951362250257|7.2751513717361|-8.6241337814219|-8.6241337814219|-8.8829267332164|-9.2132519162593|-9.4397211618953|-9.4397211618953|-9.4397211618953
06244|18628|/equities/bmfbovespa-on-nm|BOVESPA/MSCI_EEM|-14.078235845971|-14.078235845971|-14.078235845971|-14.078235845971|-14.078235845971|-14.078235845971|-14.078235845971|-14.078235845971|-14.078235845971|-14.18748392574|-14.314982567805|-14.629424901558|-14.658361132843|-14.658361132843|-14.658361132843|13.518264825265|13.518264825265|13.518264825265|13.518264825265|13.518264825265|13.518264825265|13.518264825265|13.518264825265|13.518264825265|13.518264825265|13.518264825265|13.518264825265|13.518264825265|13.518264825265|||13.518264825265|13.518264825265|13.518264825265||13.518264825265|13.518264825265|13.518264825265|13.518264825265|13.518264825265|13.518264825265|13.518264825265|12.814183084082|12.794647949615|12.547942022129|12.394491171357|12.394491171357|12.394491171357|12.394491171357|12.394491171357|12.199435260027|12.142265081074|12.142265081074|11.921690590918|11.921690590918|11.921690590918|11.921690590918|11.866878332628|11.672318722895|11.672318722895|11.551465063284|11.423850250454||11.419171137371|11.419171137371|11.419171137371|11.317411946763|11.30934720515|11.242052242478|11.050613638781|10.895126233523||-12.164361021625|-12.164361021625|-12.164361021625|-12.164361021625|-12.164361021625|-12.164361021625|-12.164361021625|-12.164361021625|-12.164361021625|-12.258178787879|-12.327420902972|-12.571023359039|-12.811973175301|-12.811973175301||-12.811973175301|-12.811973175301|-12.811973175301|-12.811973175301|-12.811973175301|-12.811973175301|-12.811973175301|-13.13330394349|-13.146226035027|-13.146226035027|-13.146226035027|-13.202473228141|-13.439970353096|-13.579411721726|-13.592560529757|-13.592560529757|-13.592560529757|-13.592560529757|-13.592560529757|-13.592560529757|-13.592560529757|-13.592560529757|-13.592560529757|-13.592560529757||-13.828400823859|-14.008222762509|-14.073238321494|-14.073238321494|-14.178597605174|-14.593442082345|-14.691471564842|-14.691471564842|-14.746525773318|-14.746525773318|-14.746525773318|-14.746525773318|-14.746525773318|-14.803917894663|-14.884908369185|13.796505334448|13.796505334448|13.796505334448|13.796505334448|13.796505334448|13.796505334448|13.796505334448|13.796505334448|13.796505334448|13.796505334448|13.796505334448|13.796505334448|13.796505334448|13.796505334448|13.796505334448|13.796505334448|13.796505334448|13.753339425802|13.630932481288|13.501244068452|13.501244068452|13.501244068452|13.501244068452|13.501244068452|13.501244068452|13.501244068452|13.501244068452|13.501244068452|13.501244068452|13.501244068452|13.501244068452|13.501244068452|13.501244068452|13.501244068452|13.501244068452|13.501244068452|13.501244068452|13.501244068452|13.501244068452|13.501244068452|13.501244068452|13.501244068452|13.501244068452|13.501244068452|13.501244068452|13.501244068452|13.501244068452|13.501244068452|13.501244068452||13.25916036004|13.044066782728|12.981255750028|12.981255750028|12.383617485196|12.261230824784|12.261230824784|12.261230824784|12.250544857897|12.250544857897|12.250544857897|12.250544857897|12.250544857897|12.250544857897|12.066716167571|11.824129287007|11.686425274785|11.686425274785|11.686425274785|11.311203825837|11.311203825837|11.200314013023|11.200314013023|10.962014851591|10.685669235689|10.685669235689|10.685669235689||10.685669235689|10.685669235689|10.685669235689|10.685669235689|10.685669235689||10.685669235689|10.685669235689|10.685669235689|10.685669235689|10.66570545516|-11.883127827234|-11.883127827234|-11.883127827234|-11.883127827234||-11.883127827234|-11.883127827234|-11.883127827234|-11.883127827234|-11.883127827234|-11.883127827234|-11.883127827234|-11.912266035863|-11.912266035863|-11.912266035863|-11.912266035863|-11.912266035863|-11.912266035863|-11.912266035863|-11.912266035863|-11.912266035863|-11.912266035863|-11.912266035863|-11.912266035863|-11.912266035863|-11.912266035863|-11.912266035863|-11.912266035863|-11.912266035863|-11.912266035863|-11.912266035863|-11.912266035863|-11.979279330714|-11.979279330714|-12.140865594528|-12.299051940174
06245|996550|/equities/banco-btg-pactual-sa|BOVESPA/MSCI_EEM|35.38494098444|35.38494098444|35.38494098444|35.38494098444|35.38494098444|35.38494098444|35.38494098444|35.38494098444|35.38494098444|35.38494098444|35.38494098444|35.38494098444|35.38494098444|35.38494098444|35.38494098444|35.38494098444|35.38494098444|35.38494098444|35.38494098444|35.38494098444|35.149196035068|35.149196035068|35.149196035068|35.149196035068|35.149196035068|35.149196035068|35.149196035068|35.149196035068|35.149196035068|||35.149196035068|34.772439089529|34.28548780096||34.209370555654|34.209370555654|34.209370555654|34.209370555654|33.887077691571|33.61645300302|33.61645300302|32.40743891187|32.40743891187|32.40743891187|32.40743891187|32.40743891187|32.40743891187|32.40743891187|32.40743891187|32.212155940218|32.122951112503|31.580500481652|31.168332283284|31.049177551789|31.049177551789|31.049177551789|31.049177551789|31.049177551789|31.049177551789|31.049177551789|31.049177551789||30.76297357405|30.373306463436|30.078251492279|30.078251492279|30.078251492279|29.430834279344|28.863704771781|28.800143481745||-31.926510157421|-31.926510157421|-31.926510157421|-31.926510157421|-31.926510157421|-31.926510157421|-31.926510157421|-31.926510157421|-31.926510157421|-32.369455141309|-32.451060924798|-32.70994492928|-32.70994492928|-32.70994492928||-32.70994492928|-32.70994492928|-32.70994492928|-32.70994492928|-32.70994492928|-32.70994492928|-32.70994492928|-32.70994492928|-32.70994492928|-32.70994492928|-32.70994492928|-33.175494103077|30.302448443214|30.302448443214|30.302448443214|30.302448443214|30.302448443214|30.302448443214|30.302448443214|30.184796299359|-33.418243453711|-33.418243453711|-33.418243453711|-33.523048027588||-33.541246781656|-33.541246781656|-33.541246781656|-33.541246781656|-33.541246781656|-33.541246781656|-33.541246781656|-33.541246781656|-33.541246781656|-33.541246781656|-33.541246781656|-33.541246781656|-33.541246781656|-33.541246781656|-33.831941059241|-34.707713474841|31.352622162841|31.352622162841|31.352622162841|31.352622162841|31.352622162841|31.352622162841|31.352622162841|31.352622162841|31.352622162841|31.352622162841|31.352622162841|31.352622162841|31.137803415632|31.137803415632|31.114056211985|31.114056211985|31.114056211985|31.114056211985|30.267838167125|30.145109781726|30.145109781726|29.670331708514|29.670331708514|29.670331708514|29.670331708514|29.670331708514|29.670331708514|29.670331708514|29.670331708514|29.670331708514|29.396479968586|29.213866424074|28.632628652244|28.450509371383|28.450509371383|28.450509371383|28.450509371383|28.450509371383|28.450509371383|28.450509371383|28.176122151064|27.439579392194|26.959173963916|26.959173963916|26.959173963916|26.959173963916|26.959173963916|26.862414782192||26.496016123721|25.938906036956|25.508228658684|25.462476172986|24.684148740251|24.684148740251|24.684148740251|24.684148740251|24.684148740251|24.221277289345|23.936865826133|23.936865826133|23.936865826133|23.936865826133|23.732627042668|23.660142510619|23.502379516193|23.349866341031|22.978185493059|22.794095284748|22.40121614382|22.023018009633|21.827242779699|21.311936616861|20.992572464587|20.992572464587|20.992572464587||20.992572464587|20.589721979482|20.589721979482|20.589721979482|20.589721979482||20.589721979482|20.589721979482|20.589721979482|20.558580095881|20.539532325129|20.522814271031|20.497014784347|19.504461791262|-20.92512666059||-20.92512666059|-20.92512666059|-20.92512666059|-20.92512666059|-20.92512666059|-20.92512666059|-20.92512666059|-20.92512666059|-20.92512666059|-20.92512666059|-21.140140123637|-21.705533039833|-21.705533039833|-21.705533039833|-21.705533039833|-21.705533039833|-21.705533039833|-21.705533039833|-21.705533039833|-21.705533039833|-21.705533039833|-21.705533039833|-21.705533039833|-21.705533039833|-21.705533039833|-22.096147868661|-22.342385448381|-22.587651638371|-22.738500811637|-22.768449821609|-22.768449821609
06246|1075215|/equities/banco-inter-sa|BOVESPA||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06247|1141840|/equities/banco-inter-unt|BOVESPA/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06248|18614|/equities/panamericano-pn|BOVESPA/MSCI_EEM_SMALLCAP|7.6386318258364|-8.5643166941387|-8.5643166941387|-8.5643166941387|-8.5643166941387|-8.5643166941387|-8.5643166941387|-8.5643166941387|-8.5643166941387|-8.7003518389311|-8.7874584640941|-8.7874584640941|-8.7874584640941|-8.8143978611055|-8.8398869054652|7.9128830388254|7.9128830388254|7.9128830388254|7.9128830388254|7.9128830388254|7.9128830388254|7.9128830388254|7.9128830388254|7.9128830388254|7.9128830388254|7.9128830388254|7.9128830388254|7.9128830388254|7.9128830388254|||7.9128830388254|7.9128830388254|7.8432030628197||7.7585594863884|7.7289000522933|7.7289000522933|7.6787775900454|7.6493661999009|7.6493661999009|7.6493661999009|7.6434168451695|7.6434168451695|7.6434168451695|7.6434168451695|7.6434168451695|7.6434168451695|7.6434168451695|7.6434168451695|7.6434168451695|7.6434168451695|7.6434168451695|7.6434168451695|7.6434168451695|7.6434168451695|7.6434168451695|7.6434168451695|7.6434168451695|7.6434168451695|7.6434168451695|7.6434168451695||7.4265747195778|7.4007709446142|7.4007709446142|7.2525231509948|7.0861367019839|6.7740406231556|-7.83886368522|-7.83886368522||-7.83886368522|-7.83886368522|-8.0309596089186|-8.128844105277|-8.3026044490972|-8.4701327798884|-8.4701327798884|-8.4701327798884|-8.4701327798884|-8.4807967233663|-8.4807967233663|-8.4807967233663|-8.4807967233663|-8.4807967233663||-8.4807967233663|-8.4807967233663|-8.4807967233663|-8.4807967233663|-8.4807967233663|-8.4807967233663|-8.5742183844254|-8.8552426938664|-8.8582891822203|-8.8582891822203|-8.8582891822203|-8.9925440020412|-9.0306041712065|-9.0611508960933|-9.0611508960933|-9.0611508960933|-9.0611508960933|-9.0611508960933|-9.0611508960933|-9.0611508960933|-9.0611508960933|-9.0611508960933|-9.0611508960933|-9.0840560722584||-9.2533311284854|-9.2533311284854|-9.2533311284854|-9.2533311284854|-9.2533311284854|-9.2533311284854|-9.2533311284854|-9.2533311284854|-9.2533311284854|-9.2533311284854|-9.2533311284854|-9.2533311284854|-9.2533311284854|-9.3225902360097|-9.3845447215124|-9.5511606702853|-9.5720166732677|-9.5720166732677|-9.5720166732677|-9.5720166732677|-9.5720166732677|-9.5720166732677|-9.5720166732677|-9.5720166732677|-9.8290149525904|8.7365172031813|8.7365172031813|8.7365172031813|8.7365172031813|8.7365172031813|8.7365172031813|8.7365172031813|8.5411303974184|8.4302633724511|8.4302633724511|8.4302633724511|8.4302633724511|8.4302633724511|8.4302633724511|8.4302633724511|8.4302633724511|8.346447334463|8.346447334463|8.346447334463|8.346447334463|8.346447334463|8.346447334463|8.346447334463|8.1954970467693|8.1799436136828|8.1799436136828|8.1799436136828|8.1799436136828|8.0832709255866|8.0239145362146|8.0239145362146|7.7743498046936|7.5403888710938|7.4341017861785|7.4341017861785|7.4341017861785|7.4341017861785|7.4341017861785|7.0451133670212||6.5612372228174|6.2874855276245|6.1833173694763|6.1670190429857|6.0094657315336|5.9531220256986|5.9531220256986|5.9531220256986|5.8540241254371|5.7977975672058|5.7977975672058|5.7977975672058|5.73144176995|5.6960465752995|5.4939407865114|5.3588228534666|5.3136920742423|5.094102414916|5.0306692216905|4.9968547395105|4.8709497243426|4.8482775456664|4.8103082982431|4.8032815763285|4.8032815763285|4.8032815763285|4.8032815763285||4.8032815763285|4.8032815763285|4.8032815763285|4.8032815763285|4.8032815763285||4.8032815763285|4.8032815763285|4.8032815763285|4.8032815763285|4.7730634885721|4.7730634885721|4.6861816995334|-5.3569266368406|-5.3569266368406||-5.3569266368406|-5.3569266368406|-5.3569266368406|-5.3569266368406|-5.3569266368406|-5.3569266368406|-5.3569266368406|-5.3569266368406|-5.3569266368406|-5.3569266368406|-5.3843629679698|-5.5259590239015|-5.5305099587404|-5.5403787033693|-5.5403787033693|-5.5403787033693|-5.5403787033693|-5.573754193268|-5.665539945801|-5.665539945801|-5.665539945801|-5.665539945801|-5.665539945801|-5.665539945801|-5.665539945801|-5.7417110487707|-5.7657900700842|-5.9114334991547|-5.9324558150923|-5.9324558150923|-5.9324558150923
06249|50509|/equities/bbseguridad|BOVESPA/MSCI_EEM|-35.084940259666|34.107790278541|34.107790278541|33.515876239259|33.268462891008|33.268462891008|33.268462891008|33.268462891008|33.268462891008|33.268462891008|33.268462891008|33.268462891008|33.268462891008|33.268462891008|33.268462891008|33.078845918869|32.729829934675|32.529758840665|32.529758840665|32.529758840665|32.529758840665|32.529758840665|32.529758840665|32.529758840665|32.529758840665|32.529758840665|32.529758840665|32.529758840665|32.341398669464|||32.025443873122|31.935492870227|31.867213749241||31.614126972966|31.532811653237|31.532811653237|31.27367773279|30.403069480801|-32.174927769337|-32.174927769337|-32.174927769337|-32.174927769337|-32.174927769337|-32.174927769337|-32.174927769337|-32.174927769337|-32.194257107185|-32.194257107185|-32.194257107185|-32.194257107185|-32.194257107185|-32.194257107185|-32.194257107185|-32.194257107185|-32.194257107185|-32.194257107185|-32.194257107185|-32.194257107185|-32.194257107185|-32.194257107185||-32.194257107185|-32.194257107185|-32.194257107185|-32.194257107185|-32.194257107185|-32.194257107185|-32.194257107185|-32.194257107185||-32.194257107185|-32.194257107185|-32.307509147245|30.61199421576|30.61199421576|30.61199421576|30.61199421576|30.61199421576|30.61199421576|30.61199421576|30.61199421576|30.61199421576|30.61199421576|30.61199421576||30.61199421576|30.61199421576|30.61199421576|30.61199421576|30.61199421576|30.559438437128|30.494492623298|30.494492623298|30.494492623298|30.494492623298|30.494492623298|30.494492623298|30.423244379318|30.423244379318|30.423244379318|30.423244379318|30.379553531751|30.379553531751|30.379553531751|30.379553531751|30.287279684395|30.17475518369|-31.796393192678|-31.796393192678||-31.796393192678|-31.796393192678|-31.796393192678|-31.796393192678|-31.796393192678|-31.796393192678|-31.796393192678|-31.796393192678|-31.796393192678|-31.796393192678|-31.796393192678|-31.796393192678|-31.796393192678|-31.831548784474|-32.369498568883|31.326729231275|31.326729231275|31.324701553359|30.954667892471|30.944402391515|30.944402391515|30.944402391515|30.944402391515|30.183778955762|30.096664207137|30.096664207137|30.096664207137|30.096664207137|30.096664207137|30.096664207137|30.096664207137|30.096664207137|30.096664207137|30.096664207137|30.096664207137|30.096664207137|30.096664207137|30.096664207137|30.096664207137|30.096664207137|30.096664207137|30.096664207137|30.096664207137|30.096664207137|30.096664207137|30.096664207137|30.096664207137|29.439072150827|-31.475053817456|-31.475053817456|-31.475053817456|-31.475053817456|-31.475053817456|-31.751839749669|-31.751839749669|-31.751839749669|-31.751839749669|-32.01371067614|-32.215192233511|-32.215192233511|-32.215192233511|-32.491323483197|-32.867582970426|-32.892502187587||-32.892502187587|-32.892502187587|-32.892502187587|-32.892502187587|-32.892502187587|-33.110546219518|-33.110546219518|-33.110546219518|-33.110546219518|-33.110546219518|-33.110546219518|-33.110546219518|-33.233823061198|-33.233823061198|-34.058136463397|-34.49181821637|-34.894797195909|-35.3094432749|32.441679683992|32.441679683992|32.441679683992|32.441679683992|32.441679683992|32.441679683992|32.441679683992|32.441679683992|32.441679683992||32.441679683992|32.441679683992|32.423034200173|32.423034200173|32.423034200173||32.423034200173|32.423034200173|32.423034200173|32.423034200173|32.423034200173|32.423034200173|32.423034200173|32.423034200173|31.716703954782||-34.333307998481|-34.333307998481|-34.333307998481|-34.333307998481|-34.333307998481|-34.333307998481|-34.333307998481|-34.333307998481|-34.333307998481|-34.333307998481|-34.333307998481|-34.333307998481|-34.333307998481|-34.400897839668|-34.81488572558|-35.142652103197|-35.226280394408|-35.617532508476|-35.955590743603|-36.627962521359|-36.627962521359|-36.627962521359|-36.627962521359|-36.627962521359|-36.627962521359|-36.627962521359|-36.627962521359|-36.928848509043|-37.053719472057|-37.371354579005|-37.637859910124
06250|18621|/equities/br-malls-par-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06251|18605|/equities/bradesco-on-n1|BOVESPA/MSCI_EEM|-13.800958386511|-13.802175459432|-14.468528095404|13.412191267897|-14.324702673869|-14.324702673869|-14.338558494732|-14.356244778541|-14.356244778541|-14.428605264985|-14.464080597839|-14.464080597839|-14.526148374533|-14.526148374533|-14.639609663195|-14.715121737792|-14.795135065001|-14.912927570257|-14.995475281514|-15.073861428143|-15.1642898145|-15.261433078479|-15.484925377845|-15.689361903931|14.776286575605|14.776286575605|14.776286575605|14.776286575605|14.776286575605|||14.776286575605|14.776286575605|14.776286575605||14.776286575605|14.776286575605|14.776286575605|14.776286575605|14.541429066448|14.503810431989|14.297566760946|13.807296555758|13.644774005943|13.631971463157|13.613919255358|13.613919255358|13.613919255358|13.613919255358|13.439354575588|13.392615703425|13.353462223302|13.351069507875|13.32568605227|13.32568605227|13.32568605227|13.32568605227|13.004651364162|12.843501630177|12.819075514198|12.819075514198|12.655638828676||12.581706082478|12.581706082478|12.581706082478|12.581706082478|12.534673730151|12.357970811279|12.234411982862|12.092124334273||-13.033027855533|-13.033027855533|-13.033027855533|-13.033027855533|-13.033027855533|-13.033027855533|-13.033027855533|-13.033027855533|-13.033027855533|-13.033027855533|-13.033027855533|-13.033027855533|-13.033027855533|-13.033027855533||-13.033027855533|-13.033027855533|-13.033027855533|-13.033027855533|-13.033027855533|-13.033027855533|-13.033027855533|-13.033027855533|-13.033027855533|-13.033027855533|-13.033027855533|-13.033027855533|-13.178919650866|-13.231577292364|-13.480085734175|-13.564643757615|-13.564643757615|-13.564643757615|-13.564643757615|-13.564643757615|-13.564643757615|-13.564643757615|-13.564643757615|-13.564643757615||-13.694048873886|-13.805054391208|-13.956726830075|-14.027602368216|-14.027602368216|-14.027602368216|-14.027602368216|-14.027602368216|-14.027602368216|-14.163957982186|-14.163957982186|-14.163957982186|-14.163957982186|-14.213286299312|-14.320873784581|-14.567637125165|-14.634041220513|-14.676712520219|-14.719221064225|-14.719221064225|-14.719221064225|-14.843579023828|-15.027310126081|-15.180750570856|14.111570994326|14.111570994326|14.111570994326|14.111570994326|14.111570994326|14.111570994326|14.111570994326|14.111570994326|14.111570994326|14.111570994326|14.111570994326|14.111570994326|14.111570994326|14.111570994326|14.111570994326|14.111570994326|14.111570994326|14.111570994326|14.111570994326|14.111570994326|14.111570994326|14.111570994326|14.111570994326|14.111570994326|14.111570994326|14.111570994326|14.111570994326|14.111570994326|14.111570994326|14.111570994326|14.111570994326|14.111570994326|13.914523513526|13.793359393775|13.641510189573|13.605566542458|13.568466073789|13.568466073789|13.568466073789|13.538295249715||13.28366113214|13.121290000592|12.927338444032|12.927338444032|12.927338444032|12.927338444032|12.927338444032|12.927338444032|12.927338444032|12.927338444032|12.927338444032|12.927338444032|12.898708593887|12.761343280521|12.635381530884|12.626273507399|12.626273507399|12.541970591327|12.389411825362|12.326013399962|12.265014623937|12.208349624538|12.090943724208|11.689381977245|11.503202381316|11.470529670999|11.470529670999||11.470529670999|11.470529670999|11.470529670999|11.470529670999|11.470529670999||11.470529670999|11.470529670999|11.470529670999|11.468922318668|11.457620025234|11.457620025234|-12.288529899631|-12.288529899631|-12.288529899631||-12.288529899631|-12.288529899631|-12.288529899631|-12.288529899631|-12.288529899631|-12.288529899631|-12.288529899631|-12.288529899631|-12.288529899631|-12.288529899631|-12.359477602679|-12.36394692562|-12.36394692562|-12.36394692562|-12.36394692562|-12.36394692562|-12.36394692562|-12.36394692562|-12.36394692562|-12.36394692562|-12.36394692562|-12.36394692562|-12.36394692562|-12.36394692562|-12.36394692562|-12.547719013934|-12.611909403011|-12.834579761143|-12.834579761143|-12.849774203148|-12.849774203148
06252|18606|/equities/bradesco-pn-n1|BOVESPA/MSCI_EEM|-15.299807951157|-15.563675109219|-16.542417040215|15.096126582618|-16.151052051592|-16.151052051592|-16.166168590175|-16.232307499557|-16.232307499557|-16.274996245552|-16.274996245552|-16.274996245552|-16.344995936475|-16.40388457943|-16.548760230553|-16.570289036976|-16.597543289646|-16.727825591282|-16.737028277932|-16.777809051472|-16.904787862519|-17.046985507254|-17.253873798852|-17.478747868543|16.47812457216|16.47812457216|16.47812457216|16.47812457216|16.47812457216|||16.47812457216|16.47812457216|16.47812457216||16.47812457216|16.47812457216|16.47812457216|16.47812457216|16.374028048386|16.281141635962|16.073490643047|15.516101015434|15.429631042903|15.429631042903|15.353607869042|15.353607869042|15.353607869042|15.344009425787|15.279454896348|15.237584498077|15.237584498077|15.237584498077|15.237584498077|15.237584498077|15.237584498077|15.237584498077|14.561760216454|14.358066273508|14.302242998206|14.302242998206|14.125640971739||14.125640971739|14.125640971739|14.125640971739|14.125640971739|14.086268274077|13.896964223394|-14.866807620416|-14.866807620416||-14.866807620416|-14.866807620416|-14.866807620416|-14.866807620416|-14.866807620416|-14.866807620416|-14.866807620416|-14.866807620416|-14.866807620416|-14.866807620416|-14.866807620416|-14.866807620416|-14.866807620416|-14.866807620416||-14.866807620416|-14.866807620416|-14.866807620416|-14.866807620416|-14.866807620416|-14.866807620416|-14.866807620416|-14.866807620416|-14.866807620416|-14.866807620416|-14.866807620416|-14.866807620416|-15.056453299401|-15.184392372632|-15.339324597809|-15.443990402194|-15.443990402194|-15.443990402194|-15.443990402194|-15.443990402194|-15.443990402194|-15.443990402194|-15.443990402194|-15.443990402194||-15.517766984273|-15.728629730332|-15.935700149655|-15.951405108284|-15.951405108284|-15.951405108284|-15.951405108284|-15.951405108284|-15.951405108284|-16.110562554536|-16.110562554536|-16.110562554536|-16.117291123268|-16.178101176021|-16.241779294276|-16.384357393847|-16.384357393847|-16.442063849354|-16.583647349768|-16.583647349768|-16.583647349768|-16.707941588751|-16.883823881538|-17.126471106643|-17.162766078671|-17.162766078671|-17.162766078671|-17.162766078671|-17.162766078671|-17.162766078671|-17.162766078671|-17.162766078671|-17.162766078671|-17.162766078671|-17.162766078671|-17.162766078671|-17.162766078671|-17.162766078671|-17.162766078671|-17.162766078671|-17.162766078671|-17.162766078671|-17.223906853999|-17.223906853999|-17.223906853999|-17.223906853999|-17.223906853999|-17.223906853999|-17.223906853999|-17.223906853999|-17.323230058182|16.316584805908|16.316584805908|16.316584805908|16.316584805908|16.316584805908|16.180094962056|16.086217620567|15.861908094304|15.835453501694|15.685373448727|15.685373448727|15.677082326013|15.667313127603||15.443681854767|15.321868201939|14.965965399971|14.959553716208|14.959553716208|14.959553716208|14.959553716208|14.959553716208|14.959553716208|14.959553716208|14.959553716208|14.959553716208|14.912282411285|14.700869233551|14.479299182298|14.470739434534|14.470739434534|14.330821856716|14.099246140828|13.956544636522|13.956544636522|13.956544636522|13.74282714927|13.099808503122|12.875342423089|-13.954154951322|-13.954154951322||-13.954154951322|-13.954154951322|-13.954154951322|-13.954154951322|-13.954154951322||-13.954154951322|-13.954154951322|-13.954154951322|-13.954154951322|-13.954154951322|-13.954154951322|-13.954154951322|-13.954154951322|-13.954154951322||-13.954154951322|-13.954154951322|-13.954154951322|-13.954154951322|-13.954154951322|-13.954154951322|-13.954154951322|-13.954154951322|-13.954154951322|-13.954154951322|-14.09008935073|-14.09008935073|-14.09008935073|-14.09008935073|-14.09008935073|-14.09008935073|-14.09008935073|-14.09008935073|-14.09008935073|-14.09008935073|-14.09008935073|-14.09008935073|-14.09008935073|-14.09008935073|-14.09008935073|-14.255655162633|-14.326839095023|-14.44189007292|-14.44189007292|-14.44189007292|-14.44189007292
06253|18616|/equities/bradespar-pn-n1|BOVESPA/MSCI_EEM|-23.213525186028|-23.213525186028|-23.213525186028|-23.213525186028|-23.213525186028|-23.548916377454|-23.847894584031|-23.847894584031|-23.847894584031|-23.847894584031|-23.847894584031|-23.847894584031|-23.847894584031|-23.847894584031|-23.847894584031|-24.301548651954|-24.563943734987|-24.603825532974|-24.917562699099|-24.917562699099|-25.236736641746|-25.314151086654|-25.381835502878|24.365863845835|24.365863845835|24.365863845835|24.365863845835|24.365863845835|24.365863845835|||24.365863845835|24.292625901974|-25.558703348407||-25.558703348407|-25.558703348407|-25.558703348407|-25.558703348407|-25.558703348407|-25.558703348407|-25.558703348407|-25.558703348407|-25.558703348407|-25.558703348407|-25.673559000502|-25.758399754111|-25.873085057961|-25.873085057961|-26.087224813433|-26.087224813433|-26.087224813433|-26.087224813433|-26.087224813433|-26.253582261372|-26.341757957988|-26.623620237303|-27.092355319077|25.223493712683|24.556658684699|24.019065260323|23.733405509957||23.556561804887|23.124512620631|23.026680253019|22.801766493278|22.801766493278|22.670760981779|22.670760981779|22.448067630375||21.547297651067|20.78088684269|20.773208514278|-22.063033553756|-22.063033553756|-22.063033553756|-22.063033553756|-22.063033553756|-22.176703634965|-22.750781473305|-23.055312934613|-23.219454176769|-23.219454176769|-23.219454176769||-23.219454176769|-23.219454176769|-23.219454176769|-23.261794011222|-23.261794011222|-23.458660779647|-23.500444369802|-23.500444369802|-23.500444369802|-23.500444369802|-23.500444369802|-23.624939553483|-23.813820857189|-23.900638520628|-23.900638520628|-23.900638520628|-23.900638520628|-23.900638520628|-23.900638520628|-23.900638520628|-23.900638520628|22.477653120318|22.477653120318|22.477653120318||22.477653120318|22.477653120318|22.477653120318|21.952947932657|-22.684587839662|-22.684587839662|-22.684587839662|-22.684587839662|-22.684587839662|-22.684587839662|-22.684587839662|-22.684587839662|-22.684587839662|-22.883429504566|-22.932259931893|-22.932259931893|-23.300843440528|-23.680381893046|-24.085980546615|22.752861619308|22.752861619308|22.752861619308|22.752861619308|22.752861619308|22.752861619308|22.752861619308|22.752861619308|22.752861619308|22.752861619308|22.752861619308|22.752861619308|22.752861619308|21.659291294233|-23.149785535086|-23.149785535086|-23.149785535086|-23.149785535086|-23.149785535086|-23.149785535086|-23.149785535086|-23.149785535086|-23.149785535086|-23.149785535086|-23.285229161626|-23.285229161626|-23.340810726358|-23.538122863983|-23.666247389289|-23.718515234195|-23.718515234195|-23.999461417952|22.377921718793|22.377921718793|22.377921718793|22.377921718793|22.377921718793|22.377921718793|22.377921718793|22.377921718793|22.130468839226|21.824411067497|-23.010682874446|-23.010682874446|-23.010682874446||-23.010682874446|-23.010682874446|-23.010682874446|-23.010682874446|-23.010682874446|-23.010682874446|-23.215133057744|-23.215133057744|-23.215133057744|-23.215133057744|-23.283481662705|-23.893312632193|-23.988848488488|-23.988848488488|-23.988848488488|-23.988848488488|-23.988848488488|-23.988848488488|-23.988848488488|-24.310387073798|-24.460871584992|-24.460871584992|-24.460871584992|-24.460871584992|-24.460871584992|-24.868190111695|-25.386878240968||-25.737087290447|-26.237054129743|-26.237054129743|-26.237054129743|-26.696170988241||-27.693477855721|-27.693477855721|-27.693477855721|-27.693477855721|-27.693477855721|-27.693477855721|-27.693477855721|-27.693477855721|-27.693477855721||-27.693477855721|-27.693477855721|-27.693477855721|-27.693477855721|-27.693477855721|-27.693477855721|-27.693477855721|-27.693477855721|-27.693477855721|-27.693477855721|-28.252753931725|-28.663059559623|-28.890319453115|-28.890319453115|-28.890319453115|-28.890319453115|-28.953689162857|-29.550765639022|-29.665759746767|-29.665759746767|-29.711313161729|-29.711313161729|-29.711313161729|-29.711313161729|-29.711313161729|-29.711313161729|-29.711313161729|-29.711313161729|-29.711313161729|-30.058680438861|-30.240200784322
06254|18604|/equities/brasil-on|BOVESPA/MSCI_EEM|56.529734675763|56.529734675763|56.529734675763|56.435818637607|55.367018767195|55.081688002301|54.570765684658|54.526157518337|54.526157518337|54.526157518337|54.526157518337|54.418508048532|54.289454243446|53.575594315476|53.575594315476|53.575594315476|53.575594315476|53.575594315476|53.575594315476|53.006215609386|52.546894541347|52.546894541347|52.546894541347|52.546894541347|52.546894541347|52.383248497835|52.383248497835|52.383248497835|52.383248497835|||52.383248497835|52.056390102033|51.739319597487||51.664225444647|51.664225444647|51.664225444647|51.664225444647|51.664225444647|51.664225444647|51.664225444647|51.664225444647|51.664225444647|51.664225444647|51.637552676845|51.637552676845|51.637552676845|51.637552676845|51.62228037058|51.553645517414|50.765716766853|50.155796500863|49.767550226518|48.906723177508|48.437928991646|48.437928991646|48.417268217941|48.417268217941|48.417268217941|48.417268217941|48.417268217941||48.417268217941|48.417268217941|48.417268217941|48.417268217941|48.417268217941|47.608074865231|47.287305524492|46.999214423025||46.999214423025|46.999214423025|46.999214423025|46.999214423025|46.999214423025|46.999214423025|46.999214423025|46.999214423025|46.999214423025|46.999214423025|46.999214423025|46.999214423025|46.89968327717|46.276315786618||46.041460145599|45.914958014628|45.584396166427|44.916179887482|-48.224224891588|-48.224224891588|-48.224224891588|-48.224224891588|-48.224224891588|-48.224224891588|-48.224224891588|-48.224224891588|-48.783582305826|-49.130945731697|-49.130945731697|-49.130945731697|-49.130945731697|-49.130945731697|-49.130945731697|-49.130945731697|-49.130945731697|-49.130945731697|-49.130945731697|-49.130945731697||-49.464042562109|-49.464042562109|-49.464042562109|-49.464042562109|-49.464042562109|-49.464042562109|-49.464042562109|-49.464042562109|-49.464042562109|-49.464042562109|-49.464042562109|-49.464042562109|-49.464042562109|-49.464042562109|-49.464042562109|-49.464042562109|-49.464042562109|-49.543627682418|-49.543627682418|-49.543627682418|-49.543627682418|-49.676807552676|-50.200060357594|-50.200060357594|-50.200060357594|-50.200060357594|-50.200060357594|-50.200060357594|-50.200060357594|-50.285067123333|-50.487297422532|-50.729815633142|-50.729815633142|-50.729815633142|-50.729815633142|-50.982018319594|-51.076007491555|-51.076007491555|-51.2948882391|-51.2948882391|-51.539319282323|47.97839084057|47.97839084057|47.97839084057|47.97839084057|47.97839084057|47.97839084057|47.97839084057|47.97839084057|47.97839084057|47.97839084057|47.97839084057|47.97839084057|47.97839084057|47.97839084057|47.862101824062|47.262891008873|46.895990374374|46.453321883731|46.215914458758|45.792980688008|45.792980688008|45.724980161358|43.852200399692||43.162998502845|42.723886191176|42.149305048265|42.149305048265|42.149305048265|42.149305048265|42.088885852378|42.088885852378|42.088885852378|42.088885852378|41.63171808803|41.63171808803|41.63171808803|41.63171808803|41.63171808803|41.63171808803|41.63171808803|41.63171808803|41.448021598259|40.945022260259|40.646875647783|40.646875647783|40.646875647783|40.581479357566|40.581479357566|40.581479357566|40.581479357566||40.581479357566|40.581479357566|40.581479357566|40.581479357566|40.581479357566||40.281260694285|40.281260694285|40.281260694285|40.188624714502|39.655894536894|39.655894536894|38.345437229918|-40.595150590288|-40.595150590288||-40.595150590288|-40.595150590288|-40.595150590288|-40.595150590288|-40.595150590288|-40.595150590288|-40.595150590288|-40.595150590288|-40.595150590288|-40.595150590288|-40.626833200838|-40.639538269443|-40.639538269443|-40.639538269443|-40.639538269443|-40.639538269443|-40.639538269443|-41.082263395965|-41.64807067732|-41.674448274284|-41.674448274284|-41.674448274284|-41.674448274284|-41.674448274284|-41.674448274284|-42.172164995041|38.901654219271|38.901654219271|38.901654219271|38.901654219271|38.901654219271
06255|1155784|/equities/companhia-brasileira-de-distribuica|BOVESPA/MSCI_EEM_SMALLCAP|3.8558072775177|3.8558072775177|3.8558072775177|3.8558072775177|3.8558072775177|3.8558072775177|3.8558072775177|3.8558072775177|3.8558072775177|3.8558072775177|3.8558072775177|3.8558072775177|3.8558072775177|3.8558072775177|3.8558072775177|3.8558072775177|3.8558072775177|3.8558072775177|3.8558072775177|3.5181190271699|-4.4482481720609|-4.4482481720609|-4.5824980341243|3.8690205575998|3.8690205575998|3.8690205575998|3.8690205575998|3.7689118652405|3.5893355422626|||3.5893355422626|3.579261467789|3.521133457211||3.521133457211|3.521133457211|3.521133457211|3.521133457211|3.521133457211|3.521133457211|3.521133457211|3.521133457211|3.521133457211|3.521133457211|3.521133457211|3.4845926878489|3.3067696621724|-3.8471023923291|-3.8471023923291|-3.8471023923291|-3.8471023923291|3.3600774314212|3.3600774314212|3.3600774314212|3.3600774314212|3.3600774314212|3.3600774314212|3.3600774314212|3.3600774314212|3.3600774314212|3.3123083276006||3.2992315074308|3.2757246715025|3.2757246715025|3.2757246715025|3.2757246715025|3.2324719144455|3.2033983000617|3.2033983000617||-3.8944479489525|-3.8944479489525|-3.8944479489525|-3.8944479489525|-3.8944479489525|-3.8944479489525|-3.8944479489525|-3.8944479489525|-3.8944479489525|-3.8944479489525|-3.8944479489525|-3.8944479489525|-3.8944479489525|-3.8944479489525||-3.8944479489525|-3.8944479489525|-3.8944479489525|-3.8944479489525|-3.9637899055675|-3.9637899055675|-3.9637899055675|-3.9681342398945|-3.9681342398945|-3.9681342398945|-3.9795935723322|-4.0984371738453|-4.2227079688199|-4.3385644951008|-4.4500715510207|-4.6995239540557|-4.9461378570641|-5.0995976655841|-5.2456642487712|-5.450737964121|-5.4809221341121|-5.4809221341121|-5.4809221341121|-5.4809221341121||-5.6410247831331|-5.8633609909466|-5.8887789713811|-5.8887789713811|-6.1203098548199|-6.3386775136817|-6.3774193261319|-6.746576995127|5.663299849896|5.663299849896|5.6464444302501|-6.1326874899637|-6.1326874899637|-6.1326874899637|-6.1326874899637|-6.1518753289923|-6.2837501631562|5.6929964695442|5.6929964695442|5.6929964695442|5.6929964695442|5.6929964695442|5.6929964695442|5.6929964695442|5.6929964695442|5.6929964695442|5.6929964695442|5.6929964695442|5.6929964695442|5.6929964695442|5.6929964695442|5.6929964695442|5.6929964695442|5.6929964695442|5.6929964695442|5.6929964695442|5.6929964695442|5.6929964695442|5.6929964695442|5.6929964695442|5.6929964695442|5.6929964695442|5.5561071142078|5.3023411150907|5.0901742800928|5.0901742800928|4.8157493124248|4.7763882488941|4.6860962496538|4.6860962496538|-5.1375998561827|-5.1375998561827|4.633057626175|4.633057626175|4.633057626175|4.633057626175|4.633057626175|4.6289544202651|4.6289544202651|4.6289544202651|4.5555046772256|4.5405607196241|4.519690269837|4.519690269837||4.519690269837|4.519690269837|4.519690269837|4.519690269837|4.519690269837|4.519690269837|4.519690269837|4.519690269837|4.519690269837|4.519690269837|4.519690269837|4.519690269837|4.519690269837|4.519690269837|4.4213228431115|4.3298030127827|4.2836699209549|4.1646333758409|4.1195925677678|-4.690027050144|-4.690027050144|-4.690027050144|-4.690027050144|-4.690027050144|-4.690027050144|-4.690027050144|4.1092923303645||4.1092923303645|4.1092923303645|4.1092923303645|4.1092923303645|4.033102474853||-4.4315048908718|-4.4315048908718|-4.4315048908718|-4.4315048908718|-4.4315048908718|-4.4315048908718|-4.4315048908718|-4.4315048908718|-4.4315048908718||-4.4315048908718|-4.4315048908718|-4.4315048908718|-4.4315048908718|-4.4315048908718|-4.4315048908718|-4.4315048908718|-4.4315048908718|-4.4315048908718|-4.4315048908718|-4.4488942861036|-4.4859935971846|-4.5244367103947|-4.5244367103947|-4.5598991882508|-4.5598991882508|-4.5598991882508|-4.642035944926|-4.642035944926|-4.7305952660103|-4.8802955646436|-4.8802955646436|-4.8802955646436|-4.8808839077332|-4.8979432576206|-4.8979432576206|-5.0988257718646|-5.299250955114|-5.4647232368359|-5.51135906409|-5.6203989897698
06256|18620|/equities/braskem-pna-n1|BOVESPA/MSCI_EEM|-19.372349029159|-19.403036653332|-19.403036653332|-19.403036653332|-19.403036653332|-19.44909662208|-19.44909662208|-19.44909662208|-19.44909662208|-19.44909662208|-19.44909662208|-19.44909662208|-19.44909662208|-19.44909662208|-19.44909662208|-19.835106573734|-20.107341459762|-20.436491307694|-20.858323848997|-21.163693203699|-21.172522044195|-21.172522044195|-21.812246084228|19.187783291352|19.187783291352|19.187783291352|19.187783291352|19.187783291352|19.187783291352|||19.187783291352|18.934608438884|18.934608438884||18.296786073485|17.243095878803|16.897329546835|16.18925510714|-19.210030964877|-19.210030964877|-19.210030964877|-19.210030964877|-19.210030964877|-19.67447824375|-20.006948811235|-20.006948811235|-20.292720854748|-20.565642784246|-20.565642784246|-20.735714751491|18.586833092891|18.586833092891|18.324168201612|18.324168201612|18.324168201612|18.171853379328|18.030059878662|18.030059878662|18.030059878662|17.984841716617|17.984841716617||17.984841716617|17.984841716617|17.984841716617|17.984841716617|-18.087977509538|-18.087977509538|-18.087977509538|-18.087977509538||-18.087977509538|-18.233307631855|-19.072564425341|-19.372487109227|-19.372487109227|-19.552207356607|-20.024578837596|-20.024578837596|-20.162864557066|-20.375959360112|-20.519955488829|-20.761241967772|-20.761241967772|-20.987882774024||-20.987882774024|-20.987882774024|-20.987882774024|-21.129869108894|-21.619855065587|-21.887061272995|-22.196735447134|-22.602709697223|-22.602709697223|-22.602709697223|-22.985788476176|-23.321431093422|-23.448257796199|-23.894730320938|-24.534294827982|-24.534294827982|-24.534294827982|-24.534294827982|-24.534294827982|-24.534294827982|-24.534294827982|-24.534294827982|-24.534294827982|-24.534294827982||-24.534294827982|-24.534294827982|-24.534294827982|-24.534294827982|-24.534294827982|-24.534294827982|-24.534294827982|-24.717549677473|-24.765611193558|-24.947902279849|-24.99228664798|-24.99228664798|-25.293652496541|-25.481835535063|-25.70932914598|-25.70932914598|-25.70932914598|-25.70932914598|-25.70932914598|-25.70932914598|-25.70932914598|-25.70932914598|-25.791477011125|-26.507195365076|-26.82577301357|-26.945001441378|-26.945001441378|-26.945001441378|-26.945001441378|-27.081322749337|-27.081322749337|-27.081322749337|-27.081322749337|-27.081322749337|-27.340358080556|-27.960398795527|-28.32655337378|-28.735059346586|-28.735066614581|-29.34227797354|-29.34227797354|-29.34227797354|-29.763087345104|26.850026332967|26.850026332967|26.850026332967|26.850026332967|26.850026332967|26.850026332967|26.850026332967|26.850026332967|26.850026332967|26.850026332967|26.850026332967|26.850026332967|26.850026332967|26.850026332967|26.850026332967|26.097807791092|25.410341583201|24.566559204116|24.566559204116|24.566559204116|22.524510578595||22.146122195414|21.423468194727|21.1216310774|20.845881442463|20.845881442463|20.845881442463|20.845881442463|20.845881442463|20.845881442463|20.845881442463|20.845881442463|20.845881442463|20.845881442463|20.845881442463|20.845881442463|20.845881442463|20.845881442463|20.845881442463|20.845881442463|20.845881442463|20.845881442463|20.845881442463|20.845881442463|18.219868532193|-21.093741567469|-21.093741567469|-21.093741567469||-21.093741567469|-21.093741567469|-21.093741567469|-21.093741567469|-21.093741567469||18.682010512773|18.682010512773|18.682010512773|18.682010512773|18.682010512773|18.350877647296|18.350877647296|18.350877647296|17.579864162754||16.976515393071|16.932852414009|16.932852414009|16.932852414009|16.932852414009|16.932852414009|16.729280527827|16.567534191075|-19.380934250939|-19.380934250939|-19.380934250939|-20.329371678154|-20.57194978073|-20.57194978073|-20.57194978073|-20.57194978073|-20.634389149643|-21.16432013721|-21.48257843886|-21.907430868001|-21.907430868001|-21.907430868001|-21.907430868001|-21.907430868001|-21.907430868001|-21.907430868001|-21.907430868001|-21.907430868001|-21.907430868001|-21.969076860223|-21.969076860223
06257|18617|/equities/brf-foods-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|13.07730506841|13.07730506841|13.07730506841|12.894801729653|12.894801729653|12.894801729653|12.894801729653|12.894801729653|12.894801729653|12.894801729653|12.894801729653|12.601606897039|12.601606897039|12.273452179877|-13.875614573862|-13.875614573862|-13.875614573862|-13.875614573862|-13.875614573862|-13.875614573862|-13.875614573862|-13.875614573862|-13.895240998433|-13.895240998433|-13.895240998433|-13.895240998433|-13.895240998433|-14.388045761503|13.228141568365|||13.228141568365|13.228141568365|13.228141568365||13.228141568365|13.228141568365|13.228141568365|13.228141568365|13.228141568365|13.228141568365|13.228141568365|13.228141568365|13.228141568365|13.228141568365|13.228141568365|13.228141568365|13.228141568365|13.228141568365|13.228141568365|13.228141568365|13.228141568365|13.228141568365|12.854601990583|12.532890729774|12.390508814426|12.390508814426|12.390508814426|12.247231823174|12.0785905586|11.858434331231|10.987704740424||10.79282988345|10.79282988345|10.79282988345|10.79282988345|10.79282988345|10.79282988345|10.365366657966|9.9926298022197||9.9181925704675|9.9181925704675|9.9181925704675|9.9181925704675|9.9181925704675|9.9181925704675|9.9181925704675|9.9181925704675|9.9181925704675|9.9181925704675|9.9181925704675|9.9181925704675|9.9181925704675|9.9181925704675||9.9181925704675|9.7729915436327|9.3840642220958|9.3840642220958|9.3128493369933|9.232097603818|9.232097603818|9.005108597036|8.8851204472072|8.7855187793434|-10.145635446729|-10.145635446729|-10.145635446729|-10.145635446729|-10.145635446729|-10.145635446729|-10.145635446729|-10.145635446729|-10.145635446729|-10.145635446729|-10.145635446729|-10.145635446729|-10.154039472145|-10.228377229419||8.993434299315|8.993434299315|8.993434299315|8.993434299315|8.993434299315|8.993434299315|8.993434299315|8.993434299315|8.993434299315|8.993434299315|8.993434299315|8.993434299315|8.993434299315|8.993434299315|8.993434299315|8.993434299315|8.8471489629095|8.7914251168438|8.7914251168438|8.7914251168438|8.7914251168438|8.7914251168438|8.7914251168438|8.7476943157192|8.4144378765713|8.4144378765713|8.3468723941761|8.3468723941761|8.3468723941761|8.3468723941761|8.3468723941761|8.3468723941761|8.3468723941761|8.3468723941761|8.3468723941761|8.3468723941761|8.3468723941761|8.3468723941761|8.3468723941761|8.3468723941761|8.3468723941761|8.3468723941761|8.3468723941761|8.2488365287031|8.2488365287031|8.2488365287031|8.2488365287031|8.2488365287031|8.2488365287031|8.2488365287031|8.2488365287031|8.2488365287031|8.2488365287031|8.2488365287031|8.2488365287031|8.2488365287031|8.1787072943808|7.976573672527|7.976573672527|7.976573672527|7.7289701729283|7.6177444225401|7.5452718476289|7.4264136663006||7.2304593579555|7.1921768206783|7.0463080426529|6.9597862054325|6.8480959787873|6.6237179880302|6.6237179880302|6.6237179880302|6.6237179880302|6.6237179880302|6.6237179880302|6.6237179880302|6.6237179880302|6.5013531981751|6.1149567411452|6.1149567411452|6.1149567411452|6.1149567411452|6.1149567411452|6.1149567411452|6.1149567411452|6.1149567411452|5.8121742723285|-6.6948635118051|-6.6948635118051|-6.6948635118051|-6.6948635118051||-6.6948635118051|-6.6948635118051|-6.7770707096042|-6.8106342648336|-6.9434824094583||-6.9527583768422|-7.0430647190472|-7.2389608021203|-7.2953291009743|-7.2953291009743|-7.2953291009743|-7.2953291009743|-7.2953291009743|-7.2953291009743||-7.2953291009743|-7.2953291009743|-7.2953291009743|-7.2953291009743|-7.2953291009743|-7.2953291009743|-7.2953291009743|-7.2953291009743|-7.2953291009743|-7.2953291009743|-7.2953291009743|-7.6598101535196|-7.8385472786159|-7.8385472786159|-7.8385472786159|-7.8385472786159|-7.8385472786159|-7.8385472786159|-7.8385472786159|-7.8385472786159|-7.8385472786159|-7.8385472786159|-7.8385472786159|-7.8385472786159|-7.8385472786159|-7.8385472786159|-7.8385472786159|-7.8385472786159|-7.8385472786159|-7.8385472786159|-7.8889415012169
06258|18633|/equities/ccr-sa-on-nm|BOVESPA/MSCI_EEM|-13.911533641155|-13.911533641155|-13.911533641155|-13.911533641155|-13.911533641155|-13.911533641155|-13.911533641155|-13.992510735909|-13.992510735909|-14.079456368994|-14.137173378811|-14.197970562892|-14.28364503291|-14.28364503291|-14.28364503291|-14.28364503291|-14.28364503291|-14.338494114377|-14.496104616034|13.473040441417|13.473040441417|13.473040441417|13.473040441417|13.473040441417|13.473040441417|13.473040441417|13.473040441417|13.473040441417|13.473040441417|||13.473040441417|13.473040441417|13.457889832273||13.457889832273|13.427961880307|13.427961880307|13.427961880307|13.352307415277|13.352307415277|13.352307415277|13.063110056278|13.063110056278|13.063110056278|12.911617721007|12.911617721007|12.901797679713|12.721108235021|12.721108235021|12.531787012572|12.447540705463|12.364248002337|12.364248002337|12.193602869738|12.193602869738|12.193602869738|12.193602869738|12.152411412674|12.152411412674|12.152411412674|12.152411412674||11.709346346808|-12.71910060918|-12.71910060918|-12.71910060918|-12.71910060918|-12.71910060918|-12.71910060918|-12.71910060918||-12.71910060918|-12.71910060918|-12.71910060918|-12.71910060918|-12.71910060918|-12.71910060918|-12.71910060918|-12.71910060918|-12.71910060918|-12.875112311439|-12.91456891916|-13.05727593829|-13.05727593829|-13.05727593829||-13.05727593829|-13.05727593829|-13.05727593829|-13.05727593829|-13.05727593829|-13.05727593829|-13.05727593829|-13.05727593829|-13.05727593829|-13.05727593829|-13.05727593829|-13.05727593829|-13.05727593829|-13.05727593829|-13.05727593829|-13.05727593829|-13.05727593829|-13.05727593829|-13.05727593829|-13.05727593829|-13.05727593829|-13.05727593829|-13.05727593829|-13.05727593829||-13.206973260528|-13.271637274033|-13.481819286618|-13.486465549771|-13.516677287456|-13.516677287456|-13.516677287456|-13.516677287456|-13.516677287456|-13.615243419675|-13.615243419675|-13.615243419675|-13.615243419675|-13.725269618595|-13.899667041403|-13.899667041403|-13.899667041403|-13.899667041403|-13.899667041403|-13.899667041403|-13.899667041403|-13.899667041403|-13.899667041403|-13.91574146229|-14.035728504382|-14.035728504382|-14.035728504382|-14.179171464721|-14.179171464721|-14.275190615963|13.361389986943|13.361389986943|13.361389986943|13.361389986943|13.361389986943|13.361389986943|13.361389986943|13.361389986943|13.361389986943|13.361389986943|13.361389986943|13.361389986943|13.361389986943|13.361389986943|13.361389986943|13.361389986943|13.361389986943|13.361389986943|13.361389986943|13.361389986943|13.361389986943|13.361389986943|13.361389986943|13.361389986943|13.361389986943|13.361389986943|13.361389986943|13.280959440756|13.280959440756|13.280959440756|13.280959440756|13.280959440756|13.280959440756|13.214622343911||13.214622343911|13.214622343911|13.032914096926|12.99212660482|12.751621258883|12.751621258883|12.751621258883|12.751621258883|12.751621258883|12.751621258883|12.751621258883|12.751621258883|12.751621258883|12.751621258883|12.751621258883|12.751621258883|12.751621258883|12.751621258883|12.751621258883|12.751621258883|12.751621258883|12.751621258883|12.751621258883|12.686819089823|12.686819089823|12.686819089823|12.521465316274||12.412739187323|12.245648127216|12.245648127216|12.245648127216|12.245648127216||12.245648127216|12.245648127216|12.245648127216|12.245648127216|12.245648127216|12.245648127216|11.939053038113|11.778090498762|11.778090498762||11.515655912643|11.365729347076|11.320254713524|11.25253684019|11.25253684019|10.911707634119|10.72601263451|10.72601263451|10.72601263451|10.72601263451|10.72601263451|10.72601263451|10.68609271637|10.68609271637|10.68609271637|10.68609271637|10.68609271637|10.68609271637|10.68609271637|-11.774130809875|-11.774130809875|-11.774130809875|-11.774130809875|-11.774130809875|-11.774130809875|-11.896811949513|10.808984551575|10.808984551575|10.808984551575|10.808984551575|10.808984551575
06259|18642|/equities/cemig-pn-n1|BOVESPA/MSCI_EEM|-12.042984308313|-12.042984308313|11.342125498395|11.342125498395|11.342125498395|11.342125498395|11.342125498395|11.342125498395|11.342125498395|11.342125498395|11.342125498395|11.342125498395|11.342125498395|11.342125498395|11.342125498395|11.342125498395|11.342125498395|11.342125498395|11.342125498395|11.342125498395|11.342125498395|11.33347255559|11.229969574028|11.013855696844|-11.934580774666|-11.934580774666|-11.934580774666|-11.934580774666|-11.934580774666|||-11.934580774666|-11.934580774666|-11.934580774666||-11.934580774666|-11.934580774666|-11.934580774666|-11.934580774666|-11.934580774666|-11.934580774666|-11.934580774666|-11.934580774666|-11.934580774666|-11.962867122625|-12.095963007581|-12.129958795586|-12.198475486819|-12.198475486819|-12.198475486819|-12.198475486819|-12.198475486819|-12.198475486819|-12.198475486819|-12.256639302643|-12.344043322042|-13.003382015709|-13.242090861536|-13.547489249585|12.589298729411|12.589298729411|12.399776728408||12.108640599534|12.012210469537|12.012210469537|11.950259991993|11.950259991993|11.872510826709|11.727789097497|-12.555789563297||-12.555789563297|-12.555789563297|-12.58080127145|-12.58080127145|-12.58080127145|-12.58080127145|-12.58080127145|-12.58080127145|-12.58080127145|-12.64366798826|-12.672964630612|-12.837450350737|-12.837450350737|-12.837450350737||-12.837450350737|-12.837450350737|-12.837450350737|-12.837450350737|-13.003951042051|-13.003951042051|-13.038834166919|12.36708521353|12.36708521353|12.36708521353|12.36708521353|12.36708521353|12.36708521353|12.36708521353|12.36708521353|12.36708521353|12.151083575175|12.151083575175|12.151083575175|-12.743931926823|-12.743931926823|-12.743931926823|-12.743931926823|-12.743931926823||-12.743931926823|-12.743931926823|-12.743931926823|-12.743931926823|-12.743931926823|-12.743931926823|-12.743931926823|-12.743931926823|-12.743931926823|-12.743931926823|-12.743931926823|-12.743931926823|-12.743931926823|-12.743931926823|-12.754977590184|-12.754977590184|-12.804413393567|11.972879410102|11.972879410102|11.972879410102|11.972879410102|11.972879410102|11.972879410102|11.972879410102|11.972879410102|11.972879410102|11.972879410102|11.972879410102|11.972879410102|11.972879410102|11.972879410102|11.972879410102|11.887980285413|11.887980285413|11.887980285413|11.887980285413|11.887980285413|11.887980285413|11.887980285413|11.887980285413|11.887980285413|11.887980285413|11.887980285413|11.887980285413|11.887980285413|11.887980285413|11.887980285413|11.887980285413|11.887980285413|11.887980285413|11.887980285413|11.887980285413|11.887980285413|11.887980285413|11.887980285413|11.887980285413|11.887980285413|11.887980285413|11.887980285413|11.887980285413|11.887980285413|11.887980285413|11.887980285413|11.661089384034||11.649801183477|11.649801183477|11.649801183477|11.649801183477|11.649801183477|11.649801183477|11.649801183477|11.649801183477|11.649801183477|11.649801183477|11.649801183477|11.649801183477|11.649801183477|11.649801183477|11.649801183477|11.649801183477|11.649801183477|11.649801183477|11.649801183477|11.649801183477|11.649801183477|11.649801183477|11.649801183477|11.649801183477|11.649801183477|11.649801183477|11.649801183477||11.649801183477|11.649801183477|11.649801183477|11.649801183477|11.649801183477||11.557001512068|11.493829588852|11.493829588852|11.493147117395|11.493147117395|11.493147117395|11.375718998135|11.260799062717|10.994776607076||10.91141894186|10.834909628105|10.826011390898|10.612789864245|10.558655574259|10.426283600526|-11.220109099808|-11.220109099808|-11.220109099808|-11.220109099808|-11.220109099808|-11.220109099808|-11.220109099808|-11.220109099808|-11.220109099808|-11.220109099808|-11.220109099808|-11.220109099808|-11.220109099808|-11.220109099808|-11.220109099808|-11.220109099808|-11.220109099808|-11.220109099808|-11.244010204146|-11.31100066953|-11.31100066953|-11.49777840302|-11.498642271598|-11.60182509802|10.657122460767
06260|18639|/equities/cielo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|4.737563697991|4.736082065167|4.736082065167|4.736082065167|4.5023134947508|4.4436814255945|4.4296927967722|4.4296927967722|4.4296927967722|4.4296927967722|4.4147610456312|4.4147610456312|4.4147610456312|4.4147610456312|4.4147610456312|4.4147610456312|4.4147610456312|4.4147610456312|4.4147610456312|4.4147610456312|4.4147610456312|4.4147610456312|4.4147610456312|4.4147610456312|4.4147610456312|4.3537324874963|4.3537324874963|4.3537324874963|4.3537324874963|||4.3537324874963|4.3537324874963|4.2763694358496||4.231521614462|4.2230514431071|4.2230514431071|4.1811682277335|4.1209924810562|4.1209924810562|4.1209924810562|4.0166583186425|3.9978568970591|3.9978568970591|3.9978568970591|3.9978568970591|3.9978568970591|3.985396510962|3.919884900918|3.7809831088013|3.5166478626405|3.5037518852509|3.5037518852509|3.5037518852509|3.5037518852509|3.5037518852509|3.4891688154315|3.487492447794|3.487492447794|3.4699916637612|3.4668416403783||3.4668416403783|3.4537129824971|3.3910518623211|3.3910518623211|3.3910518623211|3.3910518623211|3.3910518623211|3.3910518623211||3.3910518623211|3.3910518623211|3.3910518623211|3.3910518623211|3.3910518623211|3.3910518623211|3.3910518623211|3.3910518623211|3.3910518623211|3.3910518623211|3.3910518623211|3.3910518623211|3.3910518623211|3.2804343245179||-3.6155685861379|-3.6155685861379|-3.6155685861379|-3.6155685861379|-3.6155685861379|-3.6155685861379|-3.6155685861379|-3.6155685861379|-3.6155685861379|-3.6155685861379|-3.6155685861379|-3.6155685861379|-3.6155685861379|-3.6345206719272|-3.6550231092101|-3.7628034212993|-3.7931149114951|-3.8673498619248|-3.9137221827164|-3.9580137622884|-3.9580137622884|-3.9580137622884|-3.96489363253|-3.96489363253||-4.0526595307708|-4.0695652892743|-4.0695652892743|-4.0695652892743|-4.0695652892743|-4.0695652892743|-4.0695652892743|-4.0695652892743|-4.0956281082005|-4.1501423270803|-4.1827624643244|-4.1827624643244|-4.1827624643244|-4.1827624643244|-4.1827624643244|-4.1827624643244|-4.1827624643244|-4.32362499109|-4.400138893294|-4.4899245635076|-4.4899245635076|-4.5401491606018|-4.6611160397288|-4.7684620883461|-4.8449579109082|-4.9566200959825|4.4716815838624|4.4716815838624|4.4716815838624|4.4716815838624|4.4716815838624|4.4716815838624|4.4716815838624|4.4013129218208|-4.8745620348327|-4.8745620348327|-4.8745620348327|-4.8745620348327|-4.8745620348327|-4.8745620348327|-4.8745620348327|-4.8745620348327|-4.8745620348327|-4.8745620348327|-4.8745620348327|-4.8745620348327|-4.8772909749738|-4.9725453179403|-4.9943973797418|-4.9943973797418|-4.9943973797418|-4.9943973797418|-4.9943973797418|-4.9943973797418|-4.9943973797418|-4.9943973797418|-4.9943973797418|-4.9943973797418|-4.9943973797418|-5.0137746883605|-5.0710612274259|-5.0710612274259|-5.0710612274259|-5.0710612274259||-5.0710612274259|-5.0710612274259|-5.1407697205476|-5.1407697205476|-5.1407697205476|-5.2386332358179|-5.3251479295953|-5.3718309300988|-5.554256772316|-5.5997296431733|-5.6696996533289|5.1261423086416|5.1261423086416|5.1261423086416|5.1261423086416|5.1261423086416|5.1261423086416|5.1261423086416|5.1261423086416|5.1261423086416|5.1261423086416|5.1261423086416|5.0937558455835|5.0937558455835|4.9493385204088|4.9385594301767|4.9385594301767||4.7772881116411|4.7008759805385|4.6308843399366|4.6308843399366|4.6308843399366||4.6308843399366|4.6308843399366|4.6308843399366|-5.2380320901344|-5.2380320901344|-5.2380320901344|-5.2380320901344|-5.2380320901344|-5.2380320901344||-5.2511470709322|-5.2812745476297|-5.3271290667914|-5.3271290667914|4.7218087829605|4.7218087829605|4.7218087829605|4.7218087829605|4.7218087829605|4.7218087829605|4.7218087829605|4.7218087829605|4.7218087829605|4.7218087829605|4.7218087829605|4.7218087829605|4.7218087829605|4.7218087829605|4.7218087829605|4.7218087829605|4.7218087829605|4.7218087829605|4.7218087829605|4.7218087829605|4.7218087829605|4.7218087829605|4.7218087829605|4.7218087829605|4.7218087829605|4.7218087829605|4.7218087829605
06261|40433|/equities/kroton-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-2.8553014370108|-2.8553349676291|-2.9003721809564|-2.9459690888919|-2.9821880084715|-3.1079866336939|-3.2116517145498|-3.2141996321688|-3.2141996321688|-3.3096662426006|-3.3457402679667|-3.3924891786824|-3.4373941324682|-3.4373941324682|-3.4975851934304|3.1503128708206|3.1503128708206|3.1503128708206|3.1503128708206|3.1503128708206|3.1503128708206|3.1503128708206|3.1503128708206|3.1503128708206|3.1503128708206|3.1503128708206|3.1503128708206|3.1503128708206|3.1503128708206|||3.1503128708206|3.1275733397101|3.1275733397101||3.1275733397101|3.1275733397101|3.1275733397101|3.1275733397101|3.0950814800897|3.0562016387161|3.0341127867363|2.9470915485612|2.9470915485612|2.9470915485612|2.9470915485612|2.9470915485612|2.9028794554859|2.8987549176911|2.8619499064264|2.848024502308|2.848024502308|2.8022494480685|2.753610377585|2.6398290942387|2.6398290942387|2.6398290942387|2.6185765395899|2.6185765395899|2.6185765395899|2.6185765395899|2.5561961211915||2.4668844980393|2.4083142479744|2.4083142479744|2.3847936613126|-2.6984014394324|-2.6984014394324|-2.6984014394324|-2.6984014394324||-2.6984014394324|-2.6984014394324|-2.7028037543253|-2.7028037543253|-2.7028037543253|-2.7028037543253|-2.7028037543253|-2.7028037543253|-2.7028037543253|-2.7028037543253|-2.7028037543253|-2.7770041751813|-2.7797685527875|-2.7797685527875||-2.7797685527875|-2.7797685527875|-2.7797685527875|-2.814187277696|-2.8722829546718|-2.8722829546718|-2.8722829546718|-2.8722829546718|-2.8722829546718|-2.8722829546718|-2.8722829546718|-2.9003143140771|-2.9103491779939|-2.9320545722793|-2.9695051168679|-3.0550056271287|-3.0611173899673|-3.0695749026429|-3.1234165410081|-3.1660184970475|-3.1907549627162|-3.1907549627162|-3.1907549627162|-3.1907549627162||-3.2473516547063|-3.2473516547063|-3.3383584781139|-3.3383584781139|-3.3383584781139|-3.3383584781139|-3.3383584781139|-3.3992871756519|-3.4869857093985|-3.5274583741673|-3.5274583741673|-3.5274583741673|-3.5274583741673|-3.5274583741673|-3.5274583741673|-3.5274583741673|-3.5274583741673|3.0733003237589|3.0733003237589|3.0733003237589|3.0733003237589|3.0733003237589|3.0733003237589|3.0733003237589|3.0733003237589|3.0733003237589|3.0733003237589|3.0733003237589|3.0733003237589|3.0733003237589|3.0733003237589|3.0733003237589|3.070333597698|3.0118034068728|3.0118034068728|3.0118034068728|3.0118034068728|3.0118034068728|3.0118034068728|3.0118034068728|3.0118034068728|3.0118034068728|3.0118034068728|3.0118034068728|3.0118034068728|3.0118034068728|3.0118034068728|3.0118034068728|3.0118034068728|3.0118034068728|3.0118034068728|3.0118034068728|3.0118034068728|3.0118034068728|3.0118034068728|3.0118034068728|2.9686705342028|2.8796340482206|2.8340377826128|2.8157045690281|2.8157045690281|2.8157045690281|2.8157045690281|2.7707828512967||2.7136474970514|2.6201638914406|2.5603258434711|2.5603258434711|2.5298063560523|2.4653783693477|2.4653783693477|2.4198649343037|2.3855121646132|2.3855121646132|2.260138473124|2.260138473124|2.1879317464769|2.1702881330376|2.1702881330376|2.1702881330376|2.1702881330376|2.1702881330376|2.1702881330376|1.9830977777778|1.9256642240218|1.8640712651866|1.8495236936827|1.7777743857621|-2.0698824608964|-2.0698824608964|-2.0698824608964||-2.0698824608964|-2.0698824608964|-2.0698824608964|-2.0698824608964|-2.0698824608964||-2.0698824608964|-2.0698824608964|-2.0698824608964|-2.0698824608964|-2.0698824608964|-2.0698824608964|-2.0698824608964|-2.0698824608964|-2.0698824608964||-2.0937583010111|-2.1113981914425|-2.1293312986586|-2.1469932457398|-2.1469932457398|-2.1469932457398|-2.1469932457398|-2.185548009761|-2.2217199761424|-2.3913556093147|1.9461510588475|1.9461510588475|1.9461510588475|1.9461510588475|1.9461510588475|1.9461510588475|1.8969622126583|-2.2781657973429|-2.2781657973429|-2.2781657973429|-2.2781657973429|-2.2781657973429|-2.2781657973429|-2.2781657973429|-2.2919948605722|-2.2919948605722|-2.3216609588404|-2.3757343812275|2.0633859184428|2.0633859184428|2.0633859184428
06262|18647|/equities/copel-pnb|BOVESPA/MSCI_EEM|9.8101984076412|9.8101984076412|9.8101984076412|9.8101984076412|9.8101984076412|9.8101984076412|9.8101984076412|9.8101984076412|9.8101984076412|9.8101984076412|9.8101984076412|9.8101984076412|9.8101984076412|9.8101984076412|9.8101984076412|9.8101984076412|9.8101984076412|9.8101984076412|9.8101984076412|9.8101984076412|9.8101984076412|9.8101984076412|9.8101984076412|9.8101984076412|9.8101984076412|9.8101984076412|9.8101984076412|9.8101984076412|9.8101984076412|||9.8101984076412|9.7552196242977|9.7057998156733||9.5836670637337|9.5174073908294|9.4615636107617|9.3856262892809|9.3854341649669|9.3854341649669|9.3854341649669|9.1338158872014|9.0247951907456|9.0012284878522|9.0012284878522|8.9385973317531|8.9385973317531|8.9385973317531|8.9385973317531|8.9385973317531|8.9385973317531|8.9385973317531|8.9385973317531|8.8828857058847|8.789873347742|8.7486044845433|8.7486044845433|8.7486044845433|8.7486044845433|8.7486044845433|8.7390050315693||8.4750053511543|8.3205617386415|8.2913150326691|8.2913150326691|8.2913150326691|8.2913150326691|8.1270168110488|-8.7552847966129||-8.7552847966129|-8.7552847966129|-8.7552847966129|-8.7552847966129|-8.7552847966129|-8.7552847966129|-8.7552847966129|-8.7552847966129|-8.7552847966129|-8.7552847966129|-8.7552847966129|-8.948444880461|-8.948444880461|-8.948444880461||-8.948444880461|-8.948444880461|-8.948444880461|-8.948444880461|-9.0777164978178|-9.1585741619702|-9.2567484224765|8.5046188739496|8.5046188739496|8.5046188739496|8.5046188739496|8.5046188739496|8.5046188739496|8.4838109260915|8.4838109260915|8.4838109260915|8.4838109260915|8.4795197094073|8.4795197094073|8.4055771921067|8.3828636379141|8.322533932314|8.322533932314|8.322533932314||8.322533932314|8.322533932314|8.322533932314|8.322533932314|8.322533932314|8.322533932314|8.322533932314|8.322533932314|8.322533932314|8.322533932314|8.322533932314|8.322533932314|8.322533932314|8.322533932314|8.322533932314|8.322533932314|8.322533932314|8.322533932314|8.2378158469837|8.0603512017639|7.9962355257444|7.9962355257444|7.9552617207029|7.9336878889629|7.9336878889629|7.9336878889629|7.9336878889629|7.9336878889629|7.9336878889629|7.9336878889629|7.9336878889629|7.7607642405373|7.6319602587866|7.6039806686934|7.6039806686934|7.6039806686934|7.6039806686934|7.6039806686934|7.5916447466276|7.5718111639588|7.5718111639588|7.5718111639588|7.5718111639588|7.5718111639588|7.5718111639588|7.5718111639588|7.5718111639588|7.5718111639588|7.5718111639588|7.4339059995868|7.4339059995868|7.4339059995868|7.4339059995868|7.4339059995868|7.4339059995868|7.4339059995868|7.4339059995868|7.4339059995868|7.4339059995868|7.4339059995868|7.4339059995868|7.4339059995868|7.4339059995868|7.3705226034304||7.3705226034304|7.3705226034304|7.3705226034304|7.3705226034304|7.3705226034304|7.3705226034304|7.3705226034304|7.3705226034304|7.3705226034304|7.3705226034304|7.3705226034304|7.3705226034304|7.3705226034304|7.3705226034304|7.3705226034304|7.3705226034304|7.3705226034304|7.3705226034304|7.3705226034304|7.3705226034304|7.3705226034304|7.3705226034304|7.3705226034304|7.3705226034304|7.3705226034304|7.3705226034304|7.3705226034304||7.301692230876|7.2959779135186|7.2959779135186|7.2081209631857|7.2081209631857||7.1970249319594|7.1970249319594|7.1970249319594|7.1970249319594|7.1970249319594|7.1183611711441|6.9392900026042|6.9097667575102|-7.2399466660006||-7.2399466660006|-7.2399466660006|-7.2399466660006|-7.2399466660006|-7.2399466660006|-7.2399466660006|-7.2399466660006|-7.2399466660006|-7.2399466660006|-7.2399466660006|-7.2399466660006|-7.2399466660006|-7.2399466660006|-7.3049403987972|-7.3684628743779|-7.3684628743779|-7.3684628743779|-7.3684628743779|-7.3684628743779|-7.3684628743779|-7.5332921366836|-7.5531505328509|-7.5531505328509|-7.5531505328509|-7.5673896981712|-7.5960980581938|-7.5960980581938|-7.7009854286908|-7.7009854286908|-7.7477618555227|-7.8075131685644
06263|18651|/equities/cosan-on-nm|BOVESPA/MSCI_EEM|-19.38214909435|-19.38214909435|-19.38214909435|-19.38214909435|-19.38214909435|-19.38214909435|-19.38214909435|-19.38214909435|-19.38214909435|-19.38214909435|-19.38214909435|-19.38214909435|-19.38214909435|-19.38214909435|-19.38214909435|-19.38214909435|-19.418498112104|-19.693887155742|18.235311379689|18.235311379689|18.235311379689|18.227526812912|18.227526812912|18.227526812912|18.146749080632|18.146749080632|18.146749080632|18.146749080632|18.146749080632|||18.146749080632|17.939721175271|17.839689542009||17.687432290397|17.435481496742|17.269978783849|17.024420497951|17.00491189751|16.938791908522|16.860880072138|16.632234192172|16.632234192172|16.632234192172|16.632234192172|16.632234192172|16.632234192172|16.632234192172|16.632234192172|16.632234192172|16.632234192172|16.632234192172|16.632234192172|16.632234192172|16.632234192172|16.632234192172|16.632234192172|16.632234192172|16.632234192172|16.632234192172|16.632234192172||16.632234192172|16.228594780277|16.063438097978|16.04794924586|16.04794924586|15.924943636181|15.683826020826|15.535361982572||-16.927464235265|-16.927464235265|-16.927464235265|-16.927464235265|-16.927464235265|-16.927464235265|-16.927464235265|-16.927464235265|-16.927464235265|-17.098226992239|-17.098226992239|-17.109448532054|-17.109448532054|-17.109448532054||-17.109448532054|-17.109448532054|-17.109448532054|-17.109448532054|-17.498831806127|-17.616479619282|-17.747200259387|-18.158086448621|-18.158086448621|-18.158086448621|-18.395651982572|-18.560771153384|-18.560771153384|-18.560771153384|-18.560771153384|-18.560771153384|-18.560771153384|-18.560771153384|-18.560771153384|-18.560771153384|-18.560771153384|-18.560771153384|-18.560771153384|-18.560771153384||-18.896076064559|-18.896076064559|-19.097306946087|-19.104230380907|-19.107924663684|-19.107924663684|-19.107924663684|-19.107924663684|-19.240472700487|-19.296739788409|-19.296739788409|-19.296739788409|-19.296739788409|-19.32415498137|-19.589617235126|-19.709574786228|-20.167129082201|-20.167129082201|18.967761676009|18.967761676009|18.967761676009|18.967761676009|18.967761676009|18.967761676009|18.967761676009|18.967761676009|18.967761676009|18.967761676009|18.967761676009|18.967761676009|18.967761676009|18.967761676009|18.3819569134|18.064397443587|17.91869938986|17.91869938986|17.91869938986|17.877983036253|17.877983036253|17.877983036253|17.637759887082|17.406493447571|17.406493447571|17.201659810046|17.101616502666|17.101616502666|16.977907632085|16.810452432867|16.634947003519|16.544761359973|16.544761359973|16.544761359973|16.544761359973|16.319179627943|16.294792539691|16.294792539691|16.294792539691|16.282547825812|16.187835915882|16.187835915882|16.147641375993|16.147641375993|16.147641375993|16.105713424125||15.652458677731|15.41439809848|14.983220418837|14.717148253811|14.717148253811|14.717148253811|14.717148253811|14.717148253811|14.717148253811|14.717148253811|14.717148253811|14.717148253811|14.717148253811|14.717148253811|14.717148253811|14.697387304|14.697387304|14.697387304|14.697387304|14.515429697756|-15.806033934972|-15.806033934972|-15.806033934972|-15.806033934972|-15.806033934972|14.339977062706|14.339977062706||14.339977062706|14.339977062706|14.339977062706|14.339977062706|14.339977062706||14.339977062706|14.339977062706|14.339977062706|14.339977062706|14.339977062706|14.339977062706|14.339977062706|13.973200856886|13.973200856886||13.973200856886|13.973200856886|13.973200856886|13.973200856886|13.973200856886|13.973200856886|13.358001191574|-15.07531442701|-15.07531442701|-15.07531442701|-15.07531442701|-15.322016398765|-15.46557364713|-15.576748479857|-15.600275478378|-15.766972976278|-15.784414403251|-16.151252890579|-16.151252890579|-16.471796547827|-16.471796547827|-16.471796547827|-16.471796547827|-16.471796547827|-16.471796547827|-16.471796547827|-16.471796547827|-16.471796547827|-16.471796547827|-16.686996075243|-16.908082116202
06264|18645|/equities/cpfl-energia-on-nm|BOVESPA/MSCI_EEM|-37.879049930647|-37.940823122849|-37.940823122849|-37.940823122849|-37.940823122849|-37.940823122849|-37.940823122849|-37.940823122849|-37.940823122849|-37.940823122849|-37.940823122849|-37.940823122849|-37.940823122849|-37.940823122849|-38.068136158905|-38.207375569831|-38.905417384584|36.857710732233|36.857710732233|36.857710732233|36.857710732233|36.857710732233|36.857710732233|36.660604777139|36.660604777139|36.660604777139|36.660604777139|36.660604777139|36.600894922445|||36.600894922445|36.600894922445|36.600894922445||36.559884383094|36.339485294303|36.339485294303|36.1227621841|35.584180068922|35.561827883249|35.561827883249|35.144251118242|35.06330469695|35.06330469695|35.06330469695|35.06330469695|35.06330469695|35.017007388973|34.891675037701|34.722991144972|34.722991144972|34.722991144972|34.722991144972|34.423451006746|34.423451006746|34.423451006746|34.423451006746|34.423451006746|34.423451006746|34.423451006746|33.949948165523||33.526051041933|33.462040603715|33.462040603715|32.925599721359|32.898949415211|32.898949415211|32.413277501005|32.370863033818||-34.482631703303|-34.482631703303|-34.482631703303|-34.482631703303|-34.482631703303|-34.482631703303|-34.482631703303|-34.482631703303|-34.482631703303|-34.482631703303|-34.482631703303|-35.185148261306|-35.20896688898|-35.20896688898||-35.20896688898|-35.20896688898|-35.20896688898|-35.20896688898|-35.55397001264|-35.55397001264|-35.704413583516|-35.84879279428|-36.085324767489|-36.303693457067|-36.400201922375|-36.400201922375|-36.400201922375|-36.400201922375|-36.400201922375|-36.400201922375|-36.400201922375|-36.400201922375|-36.400201922375|-36.400201922375|-36.400201922375|-36.400201922375|-36.400201922375|-36.400201922375||-36.400201922375|-36.400201922375|-36.400201922375|-36.400201922375|-36.400201922375|-36.494614998599|-36.494614998599|-36.494614998599|-36.494614998599|-36.494614998599|-36.494614998599|-36.494614998599|-36.539573263349|33.869035885385|33.869035885385|33.869035885385|33.869035885385|33.869035885385|33.869035885385|33.869035885385|33.869035885385|33.869035885385|33.869035885385|33.869035885385|33.869035885385|33.869035885385|33.869035885385|33.869035885385|33.869035885385|33.869035885385|33.732142522074|33.732142522074|33.402937229184|33.017920944358|33.017920944358|33.017920944358|33.017920944358|33.017920944358|33.017920944358|33.017920944358|33.017920944358|33.017920944358|33.017920944358|32.90991388125|32.50434648508|31.882354990038|31.882354990038|31.882354990038|31.604838123358|30.905377006571|30.893922688099|30.893922688099|30.701023394898|30.350725073649|30.350725073649|30.350725073649|29.810805951041|-32.03037334254|-32.03037334254|-32.03037334254|-32.03037334254|-32.03037334254|-32.03037334254|-32.03037334254||-32.03037334254|-32.03037334254|-32.03037334254|-32.252374246417|-32.252374246417|-32.941527766982|-33.574621714907|-33.574621714907|-33.574621714907|-33.574621714907|-33.574621714907|-33.574621714907|-33.574621714907|-33.574621714907|-33.574621714907|-33.574621714907|-33.574621714907|-33.574621714907|-33.574621714907|-33.574621714907|-33.574621714907|-33.574621714907|-33.574621714907|-33.696246294795|-33.888607824973|-33.893452367443|-33.91161336861||31.382145898654|31.382145898654|31.382145898654|31.382145898654|31.306829471404||31.114990115228|31.114990115228|31.114990115228|31.114990115228|31.114990115228|31.083322604567|31.052580391996|30.790645320805|30.547938355243||30.30937492454|29.730973053906|29.428304567307|-32.205952286625|-32.205952286625|-32.205952286625|-32.205952286625|-32.205952286625|-32.205952286625|-32.205952286625|-32.205952286625|-32.205952286625|-32.205952286625|-32.260806238388|-32.260806238388|-32.260806238388|-32.260806238388|-32.260806238388|-32.260806238388|-32.260806238388|-32.260806238388|-32.260806238388|-32.260806238388|-32.260806238388|-32.358119500716|-32.511628908678|-32.511628908678|-32.737364445312|-32.810405795423|-33.054339904087|-33.148710165308
06265|50513|/equities/cvc-brasil-on|BOVESPA/MSCI_EEM_SMALLCAP|-3.4147782651044|-3.4147782651044|-3.4147782651044|-3.4147782651044|-3.4147782651044|-3.4147782651044|-3.4147782651044|-3.4147782651044|-3.4147782651044|-3.5064203040972|-3.6538003702047|-3.7243215266425|-3.7243215266425|-3.7353572915615|-3.769841453612|-3.7920265810727|-3.7920265810727|-3.8016962494054|-3.8108059870893|-3.8108059870893|-3.8108059870893|-3.8108059870893|-3.8196376034006|-3.8196376034006|-3.8196376034006|-3.8196376034006|-3.8196376034006|-3.9257084604088|-4.0318983788825|||3.4871624581194|3.4871624581194|3.4218471836356||3.4131634843909|3.3251815518365|3.286312893654|3.2747921321405|3.2401881960374|3.2401881960374|3.2401881960374|3.1213203433865|3.1167670248876|3.1167670248876|3.1167670248876|3.1167670248876|3.0391854179048|2.8335394475354|2.7723326974314|2.7723326974314|2.722077485122|2.722077485122|2.6619718314058|2.6619718314058|2.6619718314058|2.6511553029867|2.6511553029867|2.6511553029867|2.6511553029867|2.6511553029867|2.6511553029867||2.6511553029867|2.6511553029867|2.6511553029867|2.6511553029867|2.6511553029867|2.6511553029867|2.6511553029867|2.6511553029867||2.4749476352732|2.4749476352732|2.4749476352732|2.4749476352732|2.4749476352732|2.4749476352732|2.4749476352732|2.4749476352732|2.4749476352732|2.4749476352732|2.4749476352732|2.4749476352732|2.4749476352732|2.4749476352732||2.4749476352732|2.3382751057988|2.1910167097428|2.1910167097428|2.1910167097428|2.1910167097428|2.1910167097428|2.1910167097428|2.1910167097428|2.1116853421903|2.104337462757|2.104337462757|2.104337462757|2.104337462757|2.104337462757|2.104337462757|2.104337462757|2.104337462757|2.104337462757|2.104337462757|2.104337462757|2.104337462757|2.104337462757|2.104337462757||2.104337462757|2.104337462757|2.104337462757|2.104337462757|2.104337462757|2.0864859918466|-2.6114370126647|-2.6114370126647|-2.7315967236539|-2.8606629807177|-2.9051810854478|-2.9157567944574|-2.9220740996525|-2.9220740996525|-2.9220740996525|-2.9220740996525|-2.9861935468432|-3.0641038254363|-3.1351153801396|-3.1600189310183|-3.1600189310183|-3.327243233375|-3.3852702916245|-3.4015367928001|-3.4015367928001|-3.4015367928001|-3.4405964417428|-3.477773447975|-3.477773447975|-3.5492445288042|-3.5492445288042|-3.5492445288042|-3.5492445288042|-3.5492445288042|-3.5492445288042|-3.6380495691674|-3.6740117264846|-3.6740117264846|-3.7133463039507|-3.8331625477594|-3.9290277962971|-3.9290277962971|-3.9800931424991|-3.9800931424991|-3.9800931424991|-4.1184367969185|-4.2460408293042|-4.3022676135471|-4.3223675844319|-4.3223675844319|-4.3376306027448|-4.4045895172794|-4.5712106838976|3.558082425085|3.558082425085|3.558082425085|3.558082425085|3.558082425085|3.558082425085|3.558082425085|3.558082425085|3.558082425085|3.558082425085|3.462869471408||3.3348549671714|3.215949807757|2.9643886599208|2.9482096205448|2.719121801665|2.4482985820919|-3.3156054722879|-3.3156054722879|-3.3156054722879|-3.3156054722879|2.7195211497866|2.7195211497866|2.7195211497866|2.7195211497866|2.7195211497866|2.7195211497866|2.7195211497866|2.7195211497866|2.7195211497866|2.6655790505501|2.5560851815419|2.5560851815419|-3.1413271369182|-3.1413271369182|-3.1413271369182|-3.1413271369182|-3.1413271369182||-3.1413271369182|-3.1413271369182|-3.3014746310141|-3.4234371375409|-3.4234371375409||-3.4234371375409|-3.4234371375409|-3.4234371375409|-3.4234371375409|-3.4234371375409|-3.4234371375409|-3.4234371375409|-3.4234371375409|-3.4234371375409||-3.4234371375409|-3.503819036414|-3.6420212188581|-3.7613279871603|-3.7613279871603|-3.7613279871603|-3.7613279871603|-3.7681422821306|-3.9262692521703|-3.9540978271152|-3.9540978271152|3.0137395186436|3.0137395186436|3.0137395186436|3.0137395186436|3.0137395186436|3.0137395186436|3.0137395186436|3.0137395186436|3.0137395186436|3.0137395186436|2.9063771083633|2.6043080173908|-3.5493111655818|-3.5493111655818|-3.5931234675101|-3.7584703583906|-3.9594115702521|-4.0987907480544|-4.2225451548172|-4.3483836340985
06266|18657|/equities/cyrela-realt-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-24.324699793257|-24.324699793257|-24.324699793257|-24.324699793257|-24.324699793257|-24.324699793257|-24.324699793257|-24.324699793257|-24.324699793257|-24.324699793257|-24.324699793257|-24.324699793257|-24.324699793257|-24.324699793257|-24.324699793257|-24.324699793257|-24.47688919747|21.843900842869|21.843900842869|21.843900842869|21.843900842869|21.843900842869|21.843900842869|21.843900842869|21.843900842869|21.843900842869|21.843900842869|21.843900842869|21.843900842869|||21.843900842869|21.843900842869|21.843900842869||21.843900842869|21.843900842869|21.843900842869|21.843900842869|21.843900842869|21.843900842869|21.843900842869|20.561000686447|20.062943637507|20.062943637507|20.062943637507|19.76104798597|19.75227573494|19.529750168101|19.52043288698|19.52043288698|19.011999185745|19.011999185745|19.011999185745|19.011999185745|19.011999185745|19.011999185745|19.011999185745|19.011999185745|19.011999185745|19.011999185745|19.011999185745||18.619999523366|18.293887795569|18.053708418081|18.053708418081|18.053708418081|17.713565252302|-19.932132524286|-19.932132524286||-19.932132524286|-19.932132524286|-20.286814894979|-20.311590386153|-20.311590386153|-20.311590386153|-20.311590386153|-20.311590386153|-20.311590386153|-20.352765425636|-20.352765425636|-20.967614543457|-20.967614543457|-20.967614543457||-20.967614543457|-20.967614543457|-20.967614543457|-20.967614543457|-21.52679304284|-21.637955385007|-21.637955385007|-22.125506089304|-22.228217116813|-22.228217116813|-22.235240503395|-22.315266446101|-22.699185296151|-23.38353911622|-23.582303824679|-23.582303824679|-23.582303824679|-23.588481548615|-23.588481548615|-23.588481548615|-23.588481548615|-23.588481548615|-23.588481548615|-23.588481548615||-23.874980320741|-24.264421743606|-24.690469417809|-24.932744407917|-24.981382052396|-25.514734438219|-25.514734438219|-25.514734438219|-25.673039519299|-25.856697502528|-25.856697502528|-25.856697502528|-25.856697502528|-25.856697502528|-26.47133121534|23.515402600189|23.515402600189|23.515402600189|23.515402600189|22.976003113742|22.833887198328|22.833887198328|22.833887198328|22.798763596084|22.636403970217|21.889593790882|21.889593790882|21.889593790882|21.548879928198|21.548879928198|21.444482178853|21.444482178853|20.495535474536|20.34892739799|19.989919763432|19.877688520072|19.854655390446|19.789696811973|19.789696811973|19.743552021781|18.793392080509|18.724679869442|18.724679869442|18.402422501013|18.166879476844|18.166879476844|18.166879476844|18.166879476844|18.166879476844|18.005799287786|18.005799287786|18.005799287786|18.005799287786|18.005799287786|18.005799287786|18.005799287786|18.00387257126|18.00387257126|18.00387257126|18.00387257126|18.00387257126|18.00387257126|18.00387257126|18.00387257126||17.935413450963|17.732682116569|17.553063784779|17.553063784779|17.188403989144|17.119286071873|17.119286071873|17.119286071873|17.116428070174|16.554364395259|15.857177981769|15.857177981769|15.646864954007|15.596516361251|15.142796664783|14.984501515579|14.984501515579|14.815001764509|14.747716833305|14.747716833305|14.528019244088|14.425578172576|14.425578172576|14.09730975669|14.017941903185|14.017941903185|14.017941903185||14.017941903185|14.017941903185|14.017941903185|14.017941903185|14.017941903185||14.017941903185|14.017941903185|14.017941903185|14.017941903185|14.017941903185|14.017941903185|13.795490793731|-15.422781365187|-15.422781365187||-15.422781365187|-15.422781365187|-15.422781365187|-15.422781365187|-15.422781365187|-15.422781365187|-15.422781365187|-15.425317387237|-15.425317387237|-15.425317387237|-15.723130337015|-16.154050092657|-16.154050092657|-16.558388211948|14.516059868242|14.516059868242|14.516059868242|14.516059868242|14.516059868242|14.516059868242|14.516059868242|13.946177474553|13.709641659585|13.64437404096|13.64437404096|13.64437404096|13.64437404096|13.64437404096|13.64437404096|13.64437404096|13.64437404096
06267|18662|/equities/duratex-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-8.2831076939547|-8.2831076939547|-8.2831076939547|-8.2831076939547|-8.2831076939547|-8.2831076939547|-8.2831076939547|-8.2831076939547|-8.2831076939547|-8.2831076939547|-8.2831076939547|-8.2831076939547|-8.2831076939547|-8.2831076939547|-8.2831076939547|-8.2831076939547|-8.2979354186714|-8.2979354186714|-8.2979354186714|-8.2979354186714|-8.2979354186714|-8.2979354186714|-8.2979354186714|-8.2979354186714|-8.2979354186714|-8.2979354186714|-8.2979354186714|7.4610864607182|7.4610864607182|||7.4610864607182|7.4610864607182|7.4610864607182||7.4610864607182|7.4610864607182|7.4610864607182|7.4610864607182|7.3373184168434|7.292121067471|7.292121067471|6.7934678294335|6.7752437712117|6.7752437712117|6.7752437712117|-7.5362709533484|-7.5362709533484|-7.5362709533484|-7.5362709533484|-7.5362709533484|-7.5362709533484|-7.5362709533484|-7.5362709533484|-7.5362709533484|-7.5362709533484|-7.5362709533484|-7.5362709533484|-7.5362709533484|-7.5362709533484|-7.5362709533484|-7.5362709533484||-7.5362709533484|-7.5362709533484|-7.5362709533484|-7.5362709533484|-7.8530785785021|6.779356984529|6.7092857407565|6.4614285150098||-7.2875323396337|-7.2875323396337|-7.2875323396337|-7.2875323396337|-7.2875323396337|-7.2875323396337|-7.3211075612891|-7.3211075612891|-7.3211075612891|-7.4434528426979|-7.5543919753867|-7.7187689357154|-7.7947429344778|-7.8891589824497||-7.95183655582|-7.95183655582|-7.95183655582|-8.0942630432505|-8.330847649934|-8.4040096193209|-8.4040096193209|-8.4172328743289|-8.5399844870846|-8.5399844870846|-8.5399844870846|-8.5399844870846|-8.5399844870846|-8.5399844870846|-8.5399844870846|-8.5399844870846|-8.5399844870846|-8.5399844870846|-8.5399844870846|-8.5399844870846|-8.5399844870846|-8.5399844870846|-8.5399844870846|-8.5399844870846||-8.6610941606408|-8.8723265813065|-8.9192797308951|-8.9192797308951|-8.9192797308951|-8.9192797308951|-8.9192797308951|-8.9192797308951|-8.9192797308951|-9.1230885856449|-9.1928769077526|-9.2524401716816|-9.2524401716816|8.2252693267001|8.2252693267001|8.2252693267001|8.2252693267001|8.2252693267001|8.2252693267001|8.2252693267001|8.2252693267001|8.2252693267001|8.2252693267001|8.0019659037208|7.5960732560263|7.5241018995956|7.5241018995956|7.3546757336486|-8.2968501953372|-8.2968501953372|-8.2968501953372|-8.2968501953372|-8.2968501953372|-8.2968501953372|-8.2968501953372|-8.3559448087755|-8.4927163217402|-8.5224623253982|-8.5710692462038|-8.7889660262081|-8.8944067053235|-8.9698965077308|-9.0475396328212|-9.0475396328212|-9.0475396328212|-9.135915955346|-9.135915955346|-9.135915955346|-9.135915955346|-9.135915955346|-9.2521291931925|-9.508477180143|8.5086369780536|8.5086369780536|8.5086369780536|8.5086369780536|8.5086369780536|8.2795964642626|8.0467741670721|8.0011584609003|8.0011584609003|8.0011584609003|8.0011584609003|8.0011584609003||8.0011584609003|8.0011584609003|7.9571090678192|7.9571090678192|7.7282209195002|7.7282209195002|7.6243849807384|7.6243849807384|7.6243849807384|7.6243849807384|7.6243849807384|7.6243849807384|7.3770939568019|7.356215395236|7.015239439302|6.6563775118781|6.6354192160448|6.4993546961502|6.3280859884678|6.3280859884678|6.3280859884678|6.1162064005996|6.0180072442322|5.758897028105|5.5371078227808|-6.3051291570194|-6.3051291570194||-6.3051291570194|-6.3051291570194|-6.3095878876058|-6.3696938300933|-6.3696938300933||-6.3696938300933|-6.3696938300933|-6.3696938300933|-6.3696938300933|-6.3696938300933|-6.3696938300933|-6.3696938300933|-6.3696938300933|-6.3696938300933||-6.3696938300933|-6.3696938300933|-6.3696938300933|-6.3696938300933|-6.3696938300933|-6.3696938300933|-6.3696938300933|-6.3696938300933|-6.390054149491|-6.390054149491|-6.5756154270772|-6.7406838438913|-6.931871098722|-7.1409676278575|-7.152191483727|-7.152191483727|-7.152191483727|-7.1747503479461|-7.1747503479461|-7.1747503479461|-7.1747503479461|-7.1747503479461|-7.2369449889374|-7.2472805637185|-7.2472805637185|-7.2472805637185|-7.2472805637185|-7.2472805637185|-7.2472805637185|-7.4572776108046|-7.4572776108046
06268|18663|/equities/ecorodovias-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-9.5650100246976|-9.5650100246976|-9.5650100246976|-9.5650100246976|-9.5650100246976|-9.7469873624464|-9.7469873624464|-9.7483172246729|-9.7483172246729|-9.7836859302294|-9.8386643018629|-9.8386643018629|-9.8386643018629|-9.8386643018629|-9.8386643018629|-9.8386643018629|-9.8386643018629|-9.8386643018629|-9.9962942430604|8.8704309697211|8.8704309697211|8.8704309697211|8.8704309697211|8.8704309697211|8.8704309697211|8.8704309697211|8.8704309697211|8.8704309697211|8.8704309697211|||8.8704309697211|8.8704309697211|8.8704309697211||8.8588123051392|8.8143363195273|8.8143363195273|8.7803738600251|8.6620820900066|8.6146059328002|8.6146059328002|8.6146059328002|8.6146059328002|8.6146059328002|8.6146059328002|8.6146059328002|8.6146059328002|8.4678954342651|8.1832171788533|7.9413521412036|7.7803912828389|7.6587685158985|7.6206836933649|7.6206836933649|7.6206836933649|7.6202037328654|7.5941148857467|7.4576134406153|7.4576134406153|7.4576134406153|7.3223481931757||6.9448309516985|-7.8115658840053|-7.8115658840053|-7.8115658840053|-7.8115658840053|-7.8115658840053|-7.8115658840053|-7.8115658840053||-7.8115658840053|-7.8115658840053|-7.815790644312|-7.815790644312|-7.815790644312|-7.815790644312|-7.815790644312|-7.815790644312|-7.815790644312|-7.9203586468286|-7.9203586468286|-7.9300907104607|-7.9300907104607|-7.9300907104607||-7.9300907104607|-7.9300907104607|-7.9300907104607|-7.9300907104607|-7.9300907104607|-7.9300907104607|-7.9300907104607|-7.9300907104607|-7.9300907104607|-7.9300907104607|-7.9300907104607|-8.0551006495285|-8.0595562655979|-8.0728401562962|-8.162044699699|-8.2905687867618|-8.2905687867618|-8.2905687867618|-8.3793979682549|-8.3793979682549|-8.3793979682549|-8.3793979682549|-8.3793979682549|-8.3793979682549||-8.3793979682549|-8.3793979682549|-8.3793979682549|-8.3793979682549|-8.3793979682549|7.5974832488575|7.5974832488575|7.5974832488575|7.5974832488575|7.5974832488575|7.5974832488575|7.5974832488575|7.5974832488575|7.5974832488575|7.5974832488575|7.5974832488575|7.5974832488575|7.5974832488575|7.5974832488575|7.5974832488575|7.5974832488575|7.5974832488575|7.5974832488575|7.5974832488575|7.5974832488575|7.4588708826214|7.3971246255658|7.3971246255658|7.3568249893119|7.3568249893119|7.3568249893119|7.3568249893119|7.2292897318531|7.2292897318531|7.0342110632447|6.7535679073894|6.2989640999463|6.0049601714508|-6.8794636654586|-6.8794636654586|-6.8794636654586|-6.8794636654586|-6.9175567603692|-6.9175567603692|-6.9175567603692|-7.1017297348032|6.4680196164154|6.4680196164154|6.4680196164154|6.4680196164154|6.4680196164154|6.4680196164154|6.4680196164154|6.4680196164154|6.4680196164154|6.4680196164154|6.4244661991357|6.2794068593183|6.2637854967293|6.2596316935524|6.2596316935524|6.2596316935524|6.2596316935524|6.2596316935524||6.2596316935524|6.2596316935524|6.1695907250493|6.1045451048843|6.0854995796006|6.0854995796006|6.0854995796006|6.0854995796006|6.0854995796006|6.0854995796006|6.0854995796006|6.0854995796006|6.0854995796006|6.0854995796006|6.0854995796006|6.0854995796006|6.0854995796006|6.0854995796006|6.0854995796006|6.0854995796006|6.0854995796006|5.76394990012|5.76394990012|5.6288332732182|5.5275980965808|5.5275980965808|5.5275980965808||5.5275980965808|5.5275980965808|5.5275980965808|5.5275980965808|5.5275980965808||5.5275980965808|5.5275980965808|5.5275980965808|5.5275980965808|5.5275980965808|5.5275980965808|5.3345533230255|5.0195040281559|4.9111153876279||4.6940172287594|4.5376254727794|4.5376254727794|4.5376254727794|4.5376254727794|4.5376254727794|4.5376254727794|4.5376254727794|4.5376254727794|4.5376254727794|4.5376254727794|4.5376254727794|4.5376254727794|4.5376254727794|4.5376254727794|4.012579647759|4.012579647759|4.012579647759|4.0076400085451|4.0076400085451|4.0076400085451|3.7173779059518|-4.470397863728|-4.470397863728|-4.4987754269244|-4.498955791687|-4.498955791687|-4.498955791687|-4.498955791687|-4.498955791687|-4.498955791687
06269|18666|/equities/eletrobras-on|BOVESPA/MSCI_EEM|39.975710961475|39.975710961475|39.955234842448|-43.184188468298|-43.184188468298|-43.184188468298|-43.184188468298|-43.184188468298|-43.184188468298|40.754554808999|40.754554808999|40.754554808999|40.754554808999|40.754554808999|40.754554808999|40.754554808999|40.754554808999|40.754554808999|40.754554808999|40.754554808999|40.378396631242|40.322107554543|39.988682041831|39.988682041831|39.988682041831|39.988682041831|39.988682041831|39.988682041831|39.988682041831|||39.988682041831|39.586310768864|39.380901973272||38.92044879863|38.738371593272|38.738371593272|38.738371593272|38.7134603435|38.7134603435|38.7134603435|38.7134603435|38.7134603435|38.7134603435|38.7134603435|38.7134603435|38.524400068014|38.028221475514|37.917554910435|37.917554910435|37.917554910435|37.917554910435|37.917554910435|37.633949764849|37.533209610723|37.533209610723|37.254440941796|37.254440941796|37.254440941796|37.024378739446|36.634310363233||35.442565307021|34.71849544436|34.71849544436|34.71849544436|34.71849544436|34.534995480713|33.759439914686|-36.990015372067||-36.990015372067|-36.990015372067|-36.990015372067|-36.990015372067|-36.990015372067|-36.990015372067|-36.990015372067|-36.990015372067|-36.990015372067|-36.990015372067|-36.990015372067|33.915571511997|33.915571511997|33.915571511997||33.915571511997|33.915571511997|33.915571511997|33.915571511997|33.915571511997|33.915571511997|33.915571511997|33.915571511997|33.915571511997|33.915571511997|33.915571511997|33.915571511997|33.504608900498|33.504608900498|33.504608900498|33.504608900498|33.504608900498|33.504608900498|33.504608900498|33.504608900498|33.504608900498|33.478188097361|33.478188097361|33.478188097361||33.478188097361|33.478188097361|33.478188097361|33.478188097361|33.478188097361|33.478188097361|33.399651805431|33.335045802128|33.335045802128|33.335045802128|-37.133092777803|-37.133092777803|-37.42399331472|-37.756103696912|-37.756103696912|-37.976224888794|-38.652471318767|-39.412570013757|-39.412570013757|-39.412570013757|-39.412570013757|-39.412570013757|-39.412570013757|-40.126189141533|-40.630765602612|36.899347500867|36.899347500867|36.899347500867|36.899347500867|36.899347500867|36.899347500867|36.899347500867|36.899347500867|36.899347500867|36.899347500867|36.899347500867|36.899347500867|36.899347500867|36.899347500867|36.899347500867|36.899347500867|36.899347500867|36.899347500867|36.899347500867|36.899347500867|36.899347500867|36.860615300625|36.860615300625|36.692793736094|36.692793736094|36.692793736094|36.692793736094|36.692793736094|36.692793736094|36.692793736094|36.692793736094|36.276158552484|36.276158552484|36.276158552484|36.276158552484|35.916289679558|35.787022893261|35.787022893261|35.30002542848||34.921694717082|34.161327319314|33.315364154367|32.902624218761|32.826077295341|32.826077295341|32.826077295341|32.826077295341|32.826077295341|32.826077295341|32.568428635349|32.568428635349|32.175985182084|32.175985182084|32.175985182084|32.175985182084|32.175985182084|32.175985182084|32.175985182084|32.175985182084|31.924392121124|31.924392121124|31.924392121124|31.924392121124|31.924392121124|31.924392121124|31.924392121124||31.924392121124|31.924392121124|31.924392121124|31.924392121124|31.924392121124||31.924392121124|31.924392121124|31.924392121124|31.924392121124|31.924392121124|31.924392121124|31.864322654724|30.902582583957|-34.164334054674||-34.164334054674|-34.164334054674|-34.164334054674|-34.164334054674|-34.164334054674|-34.164334054674|-34.164334054674|-34.164334054674|-34.164334054674|-34.164334054674|-34.164334054674|-34.547593271164|-34.96271730018|-34.96271730018|-34.96271730018|-34.96271730018|-34.96271730018|-34.96271730018|-34.96271730018|-35.077462467356|-35.698293245284|-35.779127542433|-35.779127542433|-35.909584937556|-36.285095146479|-36.956214616896|-37.048017817738|-37.72612967094|-37.932920610466|-38.156023409144|-38.376693727987
06270|18667|/equities/eletrobras-pnb|BOVESPA/MSCI_EEM|-48.314224672693|-48.314224672693|-48.314224672693|-48.314224672693|-48.314224672693|-48.314224672693|-48.314224672693|-48.314224672693|-48.314224672693|45.858224609198|45.858224609198|45.858224609198|45.858224609198|45.858224609198|45.858224609198|45.858224609198|45.858224609198|45.858224609198|45.858224609198|45.858224609198|45.388581729268|45.012312227195|44.756555015428|44.756555015428|44.756555015428|44.756555015428|44.756555015428|44.756555015428|44.756555015428|||44.756555015428|44.458394402246|44.410992695204||43.87777188234|43.39142388232|43.39142388232|43.39142388232|43.39142388232|43.39142388232|43.39142388232|42.948739405028|42.948739405028|42.948739405028|42.948739405028|42.948739405028|42.622488626233|41.939231326871|41.939231326871|41.939231326871|41.939231326871|41.939231326871|41.939231326871|41.57803432444|41.54522740374|41.54522740374|41.20192079555|41.154963222686|41.154963222686|40.968849729105|40.505385264869||39.210986730253|38.509985416902|38.456092907072|38.397894489766|38.397894489766|38.1726602051|37.446826884893|37.446826884893||37.446826884893|37.446826884893|37.446826884893|37.446826884893|37.446826884893|37.446826884893|37.446826884893|37.446826884893|37.446826884893|37.446826884893|37.446826884893|37.446826884893|37.446826884893|37.446826884893||37.446826884893|37.136417808135|37.136417808135|37.136417808135|37.136417808135|37.136417808135|37.136417808135|37.136417808135|37.136417808135|-40.131907038207|-40.131907038207|-40.131907038207|-40.131907038207|-40.131907038207|-40.131907038207|-40.131907038207|-40.131907038207|-40.131907038207|-40.131907038207|-40.131907038207|-40.131907038207|-40.131907038207|-40.131907038207|-40.131907038207||-40.807119745144|-40.839313944212|-40.839313944212|-40.839313944212|-40.839313944212|-40.839313944212|-40.839313944212|-40.839313944212|-40.839313944212|-40.839313944212|-40.839313944212|-40.839313944212|-41.105347801173|-41.423270444473|-41.423270444473|-42.278078958282|-43.437308758375|-44.395251064681|-44.395251064681|-44.395251064681|-44.395251064681|-44.395251064681|-44.395251064681|-44.840281783632|-45.280536338831|41.44251977623|41.44251977623|41.44251977623|41.44251977623|41.44251977623|41.44251977623|41.44251977623|41.44251977623|41.44251977623|41.44251977623|41.44251977623|41.44251977623|41.44251977623|41.44251977623|41.44251977623|41.44251977623|41.44251977623|41.44251977623|41.44251977623|41.44251977623|41.44251977623|41.44251977623|41.44251977623|41.44251977623|41.44251977623|41.44251977623|41.44251977623|41.44251977623|41.44251977623|41.44251977623|41.44251977623|41.154469401974|40.972405110066|40.972405110066|40.972405110066|40.789512093499|40.789512093499|40.601682485955|39.781868420063||39.299851799473|38.416504966401|37.6861153832|37.291238916243|36.651485594146|36.651485594146|36.651485594146|36.651485594146|36.651485594146|36.651485594146|36.269770067444|36.269770067444|36.269770067444|36.269770067444|36.269770067444|36.269770067444|36.269770067444|35.700855486382|35.417616571308|35.402497505262|35.402497505262|35.402497505262|35.402497505262|35.402497505262|35.402497505262|35.402497505262|35.402497505262||35.402497505262|35.402497505262|35.402497505262|35.402497505262|35.402497505262||35.402497505262|35.402497505262|35.402497505262|35.402497505262|35.402497505262|35.402497505262|35.286111221395|34.439009730112|-37.027357965471||-37.027357965471|-37.027357965471|-37.027357965471|-37.027357965471|-37.027357965471|-37.027357965471|-37.027357965471|-37.027357965471|-37.027357965471|-37.027357965471|-37.027357965471|-37.027357965471|-37.027357965471|-37.027357965471|-37.027357965471|-37.027357965471|-37.027357965471|-37.027357965471|-37.027357965471|-37.077062931063|-37.661736954585|-37.711282222526|-37.711282222526|-37.980311359583|-38.336456684733|-38.89606200817|-38.955069347253|-39.664522166639|-39.872245571778|-39.996938888415|-40.383265592637
06271|18669|/equities/embraer-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|21.254346126118|21.254346126118|21.254346126118|21.254346126118|21.254346126118|21.254346126118|21.254346126118|21.254346126118|21.230391946811|21.230391946811|21.230391946811|21.230391946811|21.230391946811|-22.708720935853|-22.708720935853|-22.708720935853|-22.741912167902|-22.776558750494|-22.776558750494|-22.823717017066|-22.823717017066|-22.823717017066|-22.823717017066|-22.823717017066|-22.823717017066|-22.823717017066|-22.908017259054|-23.349464104366|-23.754960455046|||-24.060512027858|-24.205509127067|-24.205509127067||-24.367973019663|-24.367973019663|-24.438304664894|22.506982095344|22.506982095344|22.506982095344|22.506982095344|22.506982095344|22.117758811958|21.706397972115|21.534317911418|21.534317911418|21.534241716896|21.345269354223|21.334187993339|20.330764780367|19.445294179215|18.762419404008|18.762419404008|18.762419404008|18.726999834999|18.726999834999|18.589444244156|18.468826598866|18.434808116206|18.242564259909|18.110071353275||17.738412093408|17.543791664185|17.480324202712|17.470360471071|17.128733848269|17.063684208813|17.063684208813|16.893538086087||-18.016693937262|-18.016693937262|-18.016693937262|-18.016693937262|-18.016693937262|-18.016693937262|-18.016693937262|-18.016693937262|-18.016693937262|-18.016693937262|-18.016693937262|-18.016693937262|-18.016693937262|-18.016693937262||-18.016693937262|-18.016693937262|-18.016693937262|-18.016693937262|-18.176882491598|-18.193202162329|-18.409114149481|-18.503026078677|-18.503026078677|-18.503026078677|-18.503026078677|-18.746140028079|-18.875154946733|-19.114617213594|-19.249018202211|-19.470702077609|-19.470702077609|-19.522446210364|-19.645494416002|-19.819994770425|-19.975549736439|-20.054258570773|-20.054258570773|-20.387687960706||18.452464365473|18.452464365473|18.452464365473|17.98995979573|17.672975590514|17.672975590514|17.566497224542|17.566497224542|17.566497224542|17.566497224542|17.566497224542|17.11835908403|-18.8734124027|-18.8734124027|-18.8734124027|-18.8734124027|-18.8734124027|-18.8734124027|-18.8734124027|-18.8734124027|-18.8734124027|-18.8734124027|-18.8734124027|-18.8734124027|-18.8734124027|-18.8734124027|-18.8734124027|-18.8734124027|-18.8734124027|-18.8734124027|-18.8734124027|-18.8734124027|-18.8734124027|-18.8734124027|-18.8734124027|-18.8734124027|-18.8734124027|-18.978792279109|-19.094310481353|-19.094310481353|-19.094310481353|-19.094310481353|-19.094310481353|-19.094310481353|-19.094310481353|-19.094310481353|-19.094310481353|-19.094310481353|-19.094310481353|-19.094310481353|-19.094310481353|-19.094310481353|-19.094310481353|-19.332567540587|-19.623963082037|-20.736070010619|18.907652130826|18.907652130826|18.907652130826|18.907652130826|18.629612224084|18.311792339199|17.969213235503|17.942460102807||17.942460102807|17.942460102807|17.928654393751|17.928654393751|17.472949038168|17.326728385933|17.326728385933|17.144698083674|-18.496022953203|-18.496022953203|-18.496022953203|-18.496022953203|-18.496022953203|-18.496022953203|-18.496022953203|-18.496022953203|-18.496022953203|-18.496022953203|-18.496022953203|-18.496022953203|-18.496022953203|-18.496022953203|-18.65113699614|-18.947374584267|-19.713749410917|-20.679721198932|-20.87246771483||-20.944527633745|-20.944527633745|19.447578385441|19.447578385441|19.447578385441||19.447578385441|19.447578385441|19.447578385441|19.447578385441|19.447578385441|19.447578385441|19.447578385441|19.447578385441|19.447578385441||19.447578385441|19.447578385441|19.447578385441|19.447578385441|19.447578385441|19.447578385441|19.175641328061|18.844046572805|18.742274050316|18.731971268743|18.61330244816|18.505335625417|18.38092942636|18.179365957234|18.120961653362|17.877179449543|17.675754460742|17.52083938326|17.056036569031|17.056036569031|16.721155603913|16.721155603913|16.649759961975|16.649759961975|16.319178795166|15.674642906528|15.374082709887|15.374082709887|15.374082709887|15.374082709887|15.374082709887
06272|18670|/equities/energias-br-on|BOVESPA/MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.455542837316|23.455542837316|23.455542837316|23.455542837316|23.455542837316|23.455542837316|23.455542837316|23.455542837316|23.455542837316|23.455542837316|23.455542837316|23.455542837316|23.455542837316|23.455542837316|23.455542837316|23.455542837316|23.455542837316|23.455542837316|23.455542837316|23.455542837316|23.455542837316|23.455542837316|-24.037665276016|23.56610258673|23.56610258673|23.522336097275|23.490373288829|23.457321103628|23.457321103628|23.457321103628|23.457321103628|23.40947066832|23.40947066832|23.393301980235|23.352001208439|23.318087894699|23.318087894699|23.315097737071|23.291316410296|23.291316410296|23.291316410296|23.291316410296|23.291316410296|23.234796520066|23.210330534855|23.178144296981|23.150159766252|23.130177208643|23.107974366856|23.046634791457|23.046634791457|22.9923730671||22.943747076678|22.903608358886|22.860675746629|22.815750261622|22.735833323087|22.49592618157|22.491328535864|22.491328535864|22.460920875149|22.423800434092|22.315334175934|22.248150029569|22.220165639883|22.199073479976|22.10230421844|22.083671620851|22.034635706484|21.985706298152|21.978006646147|21.963896218395|21.898266393284|21.898266393284|21.843073507526|21.833415928128|21.811572647362|21.779044087572|21.779044087572||21.779044087572|21.771715729151|21.716905903722|21.674339426783|21.651164590099||21.651164590099|21.651164590099|21.651164590099|21.651164590099|21.651164590099|21.651164590099|21.651164590099|21.651164590099|21.603158918893||21.603158918893|21.603158918893|21.603158918893|21.603158918893|21.603158918893|21.603158918893|21.603158918893|21.603158918893|21.603158918893|21.603158918893|21.603158918893|21.603158918893|21.603158918893|21.603158918893|21.603158918893|21.603158918893|21.603158918893|21.603158918893|21.603158918893|21.603158918893|21.603158918893|21.603158918893|21.603158918893|21.603158918893|21.603158918893|21.603158918893|-20.660378067719|-20.878368298491|-20.878368298491|-21.063186557514|-21.086317918281
06273|977700|/equities/energisa-sa|BOVESPA/MSCI_EEM|-53.437045060436|-53.437045060436|-53.437045060436|-53.437045060436|-53.437045060436|-53.437045060436|-53.437045060436|-53.437045060436|-53.437045060436|-53.437045060436|-53.437045060436|-53.437045060436|-53.437045060436|-53.437045060436|-53.437045060436|-53.492828751979|-54.636151754105|50.649356211646|50.649356211646|50.649356211646|50.649356211646|50.649356211646|50.649356211646|50.641364330091|50.641364330091|50.641364330091|50.641364330091|50.641364330091|50.641364330091|||50.641364330091|49.782071265951|49.388777972306||49.388777972306|49.388777972306|49.388777972306|49.388777972306|49.388777972306|49.388777972306|49.388777972306|49.388777972306|49.388777972306|49.388777972306|49.388777972306|49.388777972306|49.388777972306|49.388777972306|49.388777972306|49.007819542871|49.007819542871|49.007819542871|49.007819542871|48.143223820245|48.143223820245|48.143223820245|48.143223820245|48.143223820245|48.143223820245|48.143223820245|47.453582827819||46.823981674262|46.042201368619|45.358002283627|44.675715827885|44.675715827885|44.675715827885|44.484526174969|44.484526174969||43.470585206821|43.153405849927|43.153405849927|43.153405849927|42.794341291314|-46.782042200415|-46.782042200415|-46.782042200415|-46.782042200415|-46.782042200415|-46.782042200415|-47.16851446066|-47.16851446066|-47.16851446066||-47.16851446066|-47.16851446066|-47.16851446066|-47.16851446066|-48.364460223623|-48.519400748619|-49.029334343151|-49.949260593207|46.638705226433|46.638705226433|46.638705226433|46.638705226433|46.638705226433|46.638705226433|46.638705226433|46.638705226433|46.638705226433|46.638705226433|45.750783254318|44.749607488467|44.749607488467|-48.20930045089|-48.20930045089|-48.20930045089||-49.183112281791|-49.54558821469|-49.54558821469|-49.54558821469|-49.64731969601|-49.940163210179|-49.940163210179|-49.940163210179|-50.644625322847|-50.88409610274|-50.88409610274|-50.88409610274|-50.88409610274|-50.88409610274|-50.88409610274|-50.88409610274|48.085977353344|48.085977353344|48.085977353344|48.085977353344|48.085977353344|48.085977353344|48.085977353344|48.085977353344|48.085977353344|48.085977353344|48.085977353344|48.085977353344|48.085977353344|48.085977353344|48.085977353344|48.085977353344|47.274996504423|47.274996504423|47.274996504423|47.274996504423|47.274996504423|47.274996504423|47.274996504423|47.274996504423|47.274996504423|47.274996504423|47.274996504423|46.734438720938|46.502762825397|46.502762825397|46.183624937697|45.780695706124|45.183549860578|44.044499904426|43.556668103306|43.175021151664|43.175021151664|42.734740555697|42.734740555697|42.734740555697|42.384765807756|42.384765807756|42.384765807756|42.384765807756|41.698943507863|41.698943507863|41.698943507863|41.652018513779||41.652018513779|41.652018513779|41.652018513779|41.652018513779|41.652018513779|41.652018513779|41.652018513779|41.652018513779|41.652018513779|41.652018513779|41.652018513779|41.652018513779|41.652018513779|41.402396686998|41.402396686998|41.402396686998|41.402396686998|41.04309746132|41.04309746132|41.04309746132|40.80844197125|40.252155991073|40.026736978243|40.026736978243|39.728596744217|39.589610831138|39.589610831138||39.589610831138|39.589610831138|39.589610831138|39.589610831138|39.589610831138||39.589610831138|39.589610831138|39.589610831138|39.589610831138|39.395123764538|39.36124790671|38.998053534854|38.704501876156|38.003893067351||37.267102746954|37.064002068827|36.285558100088|-40.549695545596|-40.549695545596|-40.549695545596|-40.549695545596|-40.549695545596|-40.549695545596|-40.549695545596|-40.549695545596|-40.549695545596|-41.066884524471|-41.400429733205|-41.649488463972|-41.649488463972|-41.649488463972|-41.649488463972|-41.649488463972|-41.649488463972|-41.649488463972|-41.649488463972|-41.649488463972|-41.649488463972|-41.649488463972|-42.019925336011|-42.019925336011|-42.516585486871|-42.738437727329|-42.738437727329|-43.174930655555
06274|18735|/equities/eneva-sa|BOVESPA/MSCI_EEM_SMALLCAP|-13.416629639364|-13.416629639364|-13.416629639364|-13.416629639364|-13.416629639364|-13.416629639364|-13.416629639364|-13.416629639364|-13.416629639364|-13.416629639364|-13.416629639364|-13.416629639364|-13.416629639364|-13.416629639364|-13.416629639364|-13.416629639364|-13.416629639364|-13.55181025476|-13.586456393873|12.646747212422|12.646747212422|12.646747212422|12.646747212422|12.646747212422|12.646747212422|12.596274296329|12.596274296329|12.596274296329|12.596274296329|||12.596274296329|12.587683650061|12.587683650061||12.44076010497|12.395288592264|12.313654455526|12.196838044439|12.073810933596|12.073810933596|12.073810933596|11.935615687117|11.935615687117|11.935615687117|11.935615687117|11.935615687117|11.935615687117|11.935615687117|11.935615687117|11.935615687117|11.935615687117|11.935615687117|11.935615687117|11.935615687117|11.935615687117|11.935615687117|11.731239323865|11.691468451065|11.691468451065|11.661075509966|11.344528477921||11.016697876469|10.666558509033|10.666558509033|-11.748636645874|-11.748636645874|-11.748636645874|-11.748636645874|-11.748636645874||-11.748636645874|-11.748636645874|-11.748636645874|-11.748636645874|-11.748636645874|-11.748636645874|-11.748636645874|-11.748636645874|-11.748636645874|-11.748636645874|-11.748636645874|-11.992374176009|-12.206778694844|-12.206778694844||-12.206778694844|-12.206778694844|-12.206778694844|-12.206778694844|-12.315865174107|-12.399294419612|-12.597935088135|-12.597935088135|-12.597935088135|-12.597935088135|-12.597935088135|-12.675907356328|-12.675907356328|-12.752119363223|-12.787884432279|-12.787884432279|-12.787884432279|-12.787884432279|-12.787884432279|-12.787884432279|-12.787884432279|-12.787884432279|-12.787884432279|-12.787884432279||-12.863066757416|-12.863066757416|-12.971255400415|-12.971255400415|-12.996950841211|-13.273834467224|12.329978445292|12.329978445292|12.329978445292|12.329978445292|12.329978445292|12.329978445292|12.329978445292|12.329978445292|12.329978445292|12.329978445292|12.329978445292|12.329978445292|12.329978445292|12.329978445292|12.329978445292|12.329978445292|12.329978445292|12.329978445292|12.329978445292|12.329978445292|12.135531773303|12.098368448387|11.977844396989|11.977844396989|11.977844396989|11.977844396989|11.660382712064|11.344115177045|11.344115177045|11.344115177045|11.344115177045|11.344115177045|11.344115177045|11.344115177045|11.344115177045|11.344115177045|11.344115177045|11.244788910044|11.244788910044|11.244788910044|11.244788910044|11.244788910044|11.244788910044|11.244788910044|11.244788910044|11.244788910044|11.244788910044|11.244788910044|11.244788910044|11.244788910044|11.244788910044|11.244788910044|11.244788910044|11.244788910044|11.244788910044|11.244788910044|11.244788910044|11.244788910044||10.893132988064|10.893132988064|10.893132988064|10.893132988064|10.880261731066|10.880261731066|10.880261731066|10.880261731066|10.880261731066|10.880261731066|10.880261731066|10.880261731066|10.880261731066|10.880261731066|10.880261731066|10.810013906355|10.810013906355|10.648904156017|10.568091126783|10.568091126783|10.440843716691|10.440843716691|10.440843716691|10.440843716691|10.342044947501|10.342044947501|10.342044947501||10.342044947501|10.342044947501|10.342044947501|10.342044947501|10.342044947501||10.342044947501|10.342044947501|10.342044947501|10.342044947501|10.342044947501|10.322827522353|-11.49603550693|-11.49603550693|-11.49603550693||-11.49603550693|-11.49603550693|-11.541217006536|-11.541217006536|-11.646953745495|-11.646953745495|-11.646953745495|-11.646953745495|-11.646953745495|-11.646953745495|-11.646953745495|-12.05661489766|-12.192350358888|-12.276311761728|-12.276311761728|-12.276311761728|-12.276311761728|-12.276311761728|-12.276311761728|-12.276311761728|-12.276311761728|-12.276311761728|-12.276311761728|-12.276311761728|-12.343124370433|-12.354289855311|-12.354289855311|-12.470774054459|-12.470774054459|-12.470774054459|-12.632869261198
06275|18790|/equities/tractebel-on-nm|BOVESPA/MSCI_EEM|-42.045576616344|-42.045576616344|-42.045576616344|-42.045576616344|-42.045576616344|-42.114527751138|-42.223471356586|-42.223471356586|-42.223471356586|-42.658855757399|-42.888740212552|-42.888740212552|-42.888740212552|-42.888740212552|-42.888740212552|-43.194154799903|-43.694061558472|-44.1467332763|-44.921372299119|-45.104857635415|-45.521509806223|43.282076286397|43.282076286397|43.282076286397|43.282076286397|43.282076286397|43.282076286397|43.282076286397|43.282076286397|||43.282076286397|42.814532623381|42.656700303919||42.345778971654|42.29468604077|42.29468604077|42.29468604077|42.29468604077|42.29468604077|42.256719737149|42.256719737149|42.256719737149|42.256719737149|42.256719737149|42.256719737149|42.256719737149|42.039378500839|42.039378500839|42.039378500839|42.039378500839|42.039378500839|42.039378500839|42.039378500839|42.039378500839|42.033753872866|41.763613913848|41.067905450744|41.026488087406|41.026488087406|40.908878085603||40.155417704571|39.594354497049|39.211503835358|-41.728397455855|-41.728397455855|-41.728397455855|-41.728397455855|-41.728397455855||-41.728397455855|-41.728397455855|-41.904328336366|-42.542588752782|-42.545171699997|-42.545171699997|-42.545171699997|-42.545171699997|-42.545171699997|-42.545171699997|-42.545171699997|-42.636492347752|-42.636492347752|-42.636492347752||-42.636492347752|-42.636492347752|-42.636492347752|-42.636492347752|-43.077214982813|-43.148570355116|-43.223968621028|-43.293853251948|-43.457412540194|-43.457412540194|-43.772679023474|41.34962101569|41.34962101569|41.34962101569|41.250690678648|41.212433527897|-42.983246505967|-42.983246505967|-42.983246505967|-42.983246505967|-42.983246505967|-42.983246505967|-42.983246505967|-42.983246505967||-43.359878826428|-43.359878826428|-43.359878826428|-43.359878826428|-43.359878826428|-43.359878826428|-43.359878826428|-43.359878826428|-43.359878826428|-43.359878826428|-43.359878826428|-43.359878826428|-43.837642352105|-43.867379577425|-43.914309191999|-44.059167962393|-44.059167962393|-44.059167962393|-44.059167962393|-44.210742850127|-44.809159061448|-45.296288566607|-45.646985668626|43.352674371769|43.352674371769|43.352674371769|43.352674371769|43.352674371769|43.352674371769|43.352674371769|43.352674371769|43.352674371769|43.352674371769|43.352674371769|43.352674371769|43.352674371769|43.352674371769|43.352674371769|43.352674371769|43.352674371769|43.352674371769|43.352674371769|43.352674371769|43.352674371769|43.352674371769|43.352674371769|43.352674371769|43.352674371769|43.352674371769|43.251138732181|43.251138732181|43.251138732181|43.251138732181|43.251138732181|43.095153646718|43.034061040095|42.947238061668|42.947238061668|42.887486031587|42.598319745655|42.07813233865|42.015703090173|41.870781457139|41.504200762856||41.226889948434|41.18686592055|41.18686592055|41.18686592055|41.18686592055|41.18686592055|41.18686592055|41.18686592055|41.18686592055|41.18686592055|41.18686592055|41.18686592055|41.18686592055|41.18686592055|41.18686592055|41.18686592055|41.18686592055|41.18686592055|41.062942628122|41.062942628122|41.062942628122|41.062942628122|41.062942628122|40.898268306759|40.086409450137|-41.841720911493|-41.841720911493||-41.841720911493|-41.841720911493|-41.841720911493|-41.841720911493|-41.841720911493||-41.841720911493|-41.841720911493|-41.841720911493|-41.841720911493|-41.841720911493|-41.841720911493|-41.841720911493|-41.841720911493|-41.841720911493||-41.841720911493|-41.841720911493|-41.841720911493|-41.841720911493|-41.841720911493|-41.841720911493|-41.841720911493|-41.841720911493|-41.841720911493|-41.841720911493|-41.871358602831|39.393367544432|39.393367544432|39.393367544432|39.393367544432|39.393367544432|39.393367544432|39.359852861055|38.786503128087|38.771114883462|38.619572703087|38.086192307697|37.830214590747|37.400352850479|37.400352850479|37.400352850479|37.157964813025|37.157964813025|37.069185261228|37.069185261228|37.069185261228
06276|18672|/equities/equatorial-on-nm|BOVESPA/MSCI_EEM|33.675414494567|33.675414494567|33.675414494567|33.484341410156|33.484341410156|33.484341410156|33.484341410156|33.484341410156|33.484341410156|33.484341410156|33.484341410156|33.484341410156|33.484341410156|33.484341410156|33.484341410156|33.484341410156|33.484341410156|33.484341410156|33.484341410156|33.484341410156|33.484341410156|33.484341410156|33.484341410156|33.484341410156|33.484341410156|33.484341410156|33.484341410156|33.484341410156|33.484341410156|||33.484341410156|33.147048503553|33.071801544919||33.071801544919|33.071801544919|32.88422454915|32.627470059765|32.574364346829|32.574364346829|32.574364346829|32.574364346829|32.574364346829|32.574364346829|32.574364346829|32.574364346829|32.574364346829|32.574364346829|32.574364346829|32.574364346829|32.574364346829|32.574364346829|32.574364346829|32.574364346829|32.574364346829|32.574364346829|32.313736247318|32.062018426217|32.062018426217|32.062018426217|31.997243280717||31.519158861712|31.362294117702|31.362294117702|31.109249979398|31.109249979398|31.109249979398|30.653054456072|30.320061184915||30.048792510818|30.048792510818|30.048792510818|30.048792510818|30.048792510818|-32.299934906592|-32.299934906592|-32.299934906592|-32.299934906592|-32.299934906592|-32.299934906592|-32.918199003055|-32.918199003055|-32.918199003055||-32.918199003055|-32.918199003055|-32.918199003055|-32.918199003055|-33.256888217743|-33.538208664585|-33.648565068432|31.673315370615|31.673315370615|31.673315370615|31.673315370615|31.673315370615|31.673315370615|31.673315370615|31.673315370615|31.673315370615|31.673315370615|31.673315370615|31.673315370615|31.267571913463|30.633414042506|-32.892808011484|-32.892808011484|-32.892808011484||-33.094232403914|-33.357449352302|-33.357449352302|-33.357449352302|-33.357449352302|-33.357449352302|-33.357449352302|-33.357449352302|-33.357449352302|-33.357449352302|-33.357449352302|-33.357449352302|-33.357449352302|-33.357449352302|-33.357449352302|-33.551611489232|-33.910124004081|-34.131697251712|-34.131697251712|-34.263822552494|-34.263822552494|-34.392023930871|32.535322531852|32.535322531852|32.535322531852|32.535322531852|32.535322531852|32.535322531852|32.535322531852|32.535322531852|32.535322531852|32.535322531852|32.318134900368|32.038483536284|31.478871146883|31.096335798918|31.096335798918|31.096335798918|31.096335798918|31.096335798918|30.869818164705|30.772321413082|30.772321413082|30.772321413082|30.470358210716|30.342065314356|30.114516659913|30.08501796848|29.585019748811|29.240594820168|29.240594820168|29.240594820168|29.240594820168|29.240594820168|29.240594820168|29.240594820168|29.240594820168|29.240594820168|29.240594820168|29.240594820168|29.053204317626|29.053204317626|28.597449483404|27.827720630974||27.219134000507|27.19394848003|27.19394848003|27.19394848003|27.19394848003|27.19394848003|27.19394848003|27.19394848003|27.19394848003|27.19394848003|27.19394848003|27.19394848003|27.151608171883|26.916787879138|26.552103970775|26.552103970775|26.552103970775|26.552103970775|26.332563513073|26.332563513073|26.332563513073|26.332563513073|26.332563513073|26.332563513073|26.332563513073|26.332563513073|26.332563513073||26.332563513073|26.332563513073|26.332563513073|26.332563513073|26.332563513073||26.332563513073|26.332563513073|26.332563513073|26.332563513073|26.332563513073|26.332563513073|26.036736401753|25.858040713421|25.258379193535||24.91875396436|24.759726584681|24.683030195511|-27.141759844211|-27.141759844211|-27.141759844211|-27.141759844211|-27.141759844211|-27.141759844211|-27.141759844211|-27.141759844211|-27.141759844211|-27.141759844211|-27.141759844211|-27.141759844211|-27.141759844211|-27.141759844211|-27.141759844211|-27.141759844211|-27.141759844211|-27.141759844211|-27.141759844211|-27.141759844211|-27.141759844211|-27.141759844211|-27.141759844211|-27.141759844211|-27.576399453909|-27.778776416547|-28.018085754985|-28.079797307497
06277|18677|/equities/eztec-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-17.129561583016|-17.288133971065|-17.288133971065|-17.288133971065|-17.288133971065|-17.288133971065|-17.368914739381|-17.368914739381|-17.368914739381|-17.685460770672|-17.917341303491|-17.917341303491|-17.917341303491|-17.917341303491|-17.917341303491|-17.917341303491|-18.115934504032|-18.417819869076|-18.417819869076|-18.753610563487|-18.753610563487|-18.753610563487|-18.753610563487|-18.753610563487|-18.753610563487|-18.753610563487|-19.001790205869|17.167764306678|17.167764306678|||17.167764306678|17.009182321378|16.87772633411||16.87772633411|16.87772633411|16.87772633411|16.87772633411|16.678341616349|16.678341616349|16.678341616349|16.51734448092|16.51734448092|16.51734448092|16.51734448092|16.51734448092|16.51734448092|16.51734448092|16.51734448092|16.51734448092|16.51734448092|16.51734448092|15.949270679077|15.782634534594|15.782634534594|15.782634534594|15.782634534594|15.782634534594|15.782634534594|15.529039372069|15.395717820704||14.805329968731|14.129810203226|14.080748216158|-16.356624787951|-16.356624787951|-16.356624787951|-16.356624787951|-16.356624787951||-16.356624787951|-16.356624787951|-16.639027482828|-17.233428592251|-17.233428592251|-17.330941047922|-17.330941047922|-17.330941047922|-17.330941047922|-17.678823142863|-17.849803559887|-18.570336890339|-18.704428466896|-18.704428466896||-19.097062332122|-19.097062332122|-19.097062332122|-19.196736475592|-19.912484642273|-20.127206056654|-20.249116598831|-20.907908531545|-21.389761826283|-21.389761826283|-21.566958953812|-22.001065097334|-22.406738424833|-23.037488037277|-23.137880315499|-23.137880315499|-23.137880315499|-23.137880315499|-23.137880315499|-23.137880315499|-23.137880315499|-23.137880315499|-23.137880315499|-23.137880315499||-23.423199536752|-23.862443794091|-24.344937498127|21.864235436921|21.864235436921|21.864235436921|21.864235436921|21.864235436921|21.864235436921|21.864235436921|21.436372902663|21.207204438562|21.207204438562|21.207204438562|21.207204438562|21.207204438562|20.925088880136|20.925088880136|20.925088880136|20.925088880136|20.925088880136|20.925088880136|20.925088880136|20.925088880136|20.925088880136|20.207876202878|19.596528686215|19.486526825041|19.486526825041|19.486526825041|19.047808490429|18.656453700235|17.79253243202|17.79253243202|17.79253243202|17.79253243202|17.79253243202|17.79253243202|17.79253243202|17.79253243202|17.624343935437|17.624343935437|17.624343935437|17.258766009324|17.258766009324|17.258766009324|17.258766009324|17.258766009324|17.258766009324|17.258766009324|17.258766009324|17.258766009324|17.258766009324|17.258766009324|17.258766009324|17.258766009324|17.258766009324|17.258766009324|17.258766009324|17.258766009324|17.258766009324|17.258766009324|17.258766009324|17.201407567122||17.084341198712|16.955379334324|16.524310049341|16.502010169874|15.991123428224|15.440584005984|15.440584005984|15.321204412946|15.260227350139|15.133586728731|14.721340930589|14.721340930589|14.721340930589|14.721340930589|14.365379426356|14.178597409598|14.178597409598|14.178597409598|14.178597409598|14.178597409598|13.905108406667|13.69599858935|13.69599858935|13.410553632128|13.175438929182|13.175438929182|13.175438929182||13.175438929182|13.175438929182|13.175438929182|13.175438929182|13.175438929182||13.175438929182|13.175438929182|13.175438929182|13.175438929182|12.990488053011|12.844986969284|12.558874454821|11.801527013077|-13.897160393328||-13.897160393328|-13.897160393328|-13.897160393328|-13.897160393328|-14.287956032853|-14.360007068381|-14.360007068381|-14.54389696305|-14.567382256667|-14.567382256667|-14.567382256667|-14.567382256667|-14.567382256667|-15.178557107852|12.867301611035|12.867301611035|12.342001601423|12.321668753321|11.962714462362|11.962714462362|11.962714462362|-13.583879037979|-13.583879037979|-13.583879037979|-13.583879037979|-13.822087442745|-14.163986272138|-14.487731494424|-14.487731494424|-14.487731494424|-14.587137468947
06278|18682|/equities/fleury-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-17.200816004456|-17.293186927636|-17.293186927636|-17.293186927636|-17.293186927636|-17.293186927636|-17.293186927636|-17.293186927636|-17.293186927636|-17.37355805791|-17.37355805791|-17.37355805791|-17.37355805791|-17.37355805791|-17.37355805791|-17.431730921142|-17.735811320801|-18.042569151475|-18.295076042363|17.382920557214|17.382920557214|17.382920557214|17.382920557214|17.382920557214|17.382920557214|17.382920557214|17.382920557214|17.382920557214|17.382920557214|||17.382920557214|17.382920557214|17.382920557214||17.382920557214|17.382920557214|17.382920557214|17.382920557214|17.382920557214|17.382920557214|17.259356293361|16.763174888471|16.440193782227|16.35667558232|16.35667558232|16.35667558232|16.35667558232|16.342972814143|16.11663718919|16.019041228074|15.832230214417|15.832230214417|15.832230214417|15.79394276023|15.79394276023|15.79394276023|15.79394276023|15.774113414056|15.774113414056|15.774113414056|15.757903149136||15.527466197738|15.527466197738|15.527466197738|15.241074133724|15.222860072288|14.89039990442|14.713222154169|14.704096739522||14.704096739522|14.704096739522|14.704096739522|14.704096739522|14.704096739522|14.704096739522|14.704096739522|14.704096739522|14.704096739522|14.704096739522|14.704096739522|14.704096739522|14.704096739522|14.704096739522||14.704096739522|14.704096739522|14.704096739522|14.704096739522|14.704096739522|14.704096739522|14.642329314276|14.298144078833|-15.261123520867|-15.261123520867|-15.261123520867|-15.261123520867|-15.261123520867|-15.261123520867|-15.261123520867|-15.261123520867|-15.261123520867|-15.261123520867|-15.261123520867|-15.261123520867|-15.261123520867|-15.261123520867|-15.261123520867|-15.261123520867||-15.394582014101|-15.513979837649|-15.721147663496|-15.721147663496|-15.913496952479|-15.97034584896|-15.97034584896|-15.97034584896|-16.074732429221|-16.074732429221|-16.074732429221|-16.074732429221|-16.074732429221|-16.074732429221|-16.074732429221|-16.074732429221|-16.168035275887|-16.328373175142|15.049940501981|15.049940501981|15.049940501981|15.049940501981|15.049940501981|15.049940501981|15.049940501981|15.049940501981|15.049940501981|15.049940501981|14.91867792852|14.91867792852|14.91867792852|14.91867792852|14.91867792852|14.91867792852|14.91867792852|14.91867792852|14.91867792852|14.91867792852|14.91867792852|14.91867792852|14.91867792852|14.91867792852|14.91867792852|14.91867792852|14.91867792852|14.91867792852|14.902976065292|14.799166856742|14.799166856742|14.623752211372|14.623752211372|14.623752211372|14.623752211372|14.623752211372|14.623752211372|14.623752211372|14.623752211372|14.623752211372|14.623752211372|14.623752211372|14.623752211372|14.623752211372|14.623752211372|14.623752211372||14.623752211372|14.623752211372|14.623752211372|14.623752211372|14.623752211372|14.623752211372|14.623752211372|14.623752211372|14.623752211372|14.623752211372|14.623752211372|14.623752211372|14.623752211372|14.495834932107|14.348620078337|14.348620078337|14.348620078337|14.348620078337|14.122911132455|14.077679171695|13.92631007845|13.716455159528|13.463839038591|12.954266107061|-14.50835194515|-14.50835194515|-14.50835194515||-14.50835194515|-14.50835194515|-14.50835194515|-14.50835194515|-14.50835194515||-14.50835194515|-14.50835194515|-14.50835194515|-14.50835194515|-14.50835194515|-14.50835194515|-14.50835194515|-14.50835194515|-14.50835194515||-14.50835194515|-14.50835194515|-14.50835194515|-14.50835194515|-14.50835194515|-14.50835194515|-14.50835194515|-14.50835194515|-14.50835194515|-14.50835194515|-14.50835194515|-14.50835194515|-14.50835194515|-14.50835194515|-14.50835194515|-14.50835194515|-14.50835194515|-14.50835194515|-14.50835194515|-14.50835194515|-14.50835194515|-14.50835194515|-14.50835194515|-14.50835194515|-14.50835194515|-14.732057676567|-14.918397278536|-15.076552597404|-15.248391963509|-15.260188712421|-15.260188712421
06279|18691|/equities/gerdau-met-pn|BOVESPA/MSCI_EEM_SMALLCAP|-10.349877440827|-10.349877440827|-10.349877440827|-10.349877440827|-10.349877440827|-10.349877440827|-10.349877440827|-10.349877440827|-10.349877440827|-10.349877440827|-10.349877440827|-10.349877440827|-10.349877440827|-10.349877440827|-10.349877440827|-10.359475515693|-10.359475515693|-10.359475515693|-10.500527856979|-10.561142124769|-10.657380278504|-10.679867090557|-10.753185446366|-10.951376910585|-10.951376910585|-10.951376910585|-10.951376910585|-10.951376910585|-10.951376910585|||-10.951376910585|-10.951376910585|-10.951376910585||-10.951376910585|-10.951376910585|-10.951376910585|-10.951376910585|-10.951376910585|-10.951376910585|-10.951376910585|-10.951376910585|-10.951376910585|-10.951376910585|-10.951376910585|-11.020418427143|-11.058726725943|-11.058726725943|-11.100252294946|-11.130280336195|-11.169200668129|-11.297445254627|-11.303272411893|-11.325858351997|-11.540953527348|-11.747726107589|-11.771390003618|-11.771390003618|-11.940433390336|10.884548518616|10.884548518616||10.884548518616|10.75505415329|10.533948965963|10.482535972429|10.482535972429|10.482535972429|10.248373550655|10.105415179201||-10.724272583974|-10.724272583974|-10.724272583974|-10.724272583974|-10.724272583974|-10.724272583974|-10.724272583974|-10.724272583974|-10.724272583974|-10.855303392425|-10.902559132062|-11.059326682674|-11.059326682674|-11.059326682674||-11.08450126728|-11.08450126728|-11.08450126728|-11.175556925498|-11.287840661696|-11.467600779722|-11.582889880284|-11.744321705616|-11.919801952349|-11.921447120228|-11.923603182847|-11.923603182847|-11.923603182847|-12.0856699213|-12.166299950702|-12.256295954277|-12.256295954277|-12.318199496415|-12.318199496415|-12.318199496415|-12.318199496415|-12.318199496415|-12.318199496415|-12.318199496415||-12.318199496415|-12.318199496415|-12.318199496415|-12.318199496415|-12.318199496415|-12.318199496415|-12.318199496415|-12.318199496415|-12.318199496415|-12.4518883018|-12.607486975305|-12.607486975305|-12.607486975305|-12.936652037957|-13.063502255919|-13.118830429481|-13.118830429481|-13.234810973722|-13.338123641101|-13.378470299075|-13.633300381049|12.780139754898|12.780139754898|12.780139754898|12.780139754898|12.780139754898|12.780139754898|12.729348467693|12.729348467693|12.729348467693|12.729348467693|12.66705385723|12.198948346667|12.173207914746|12.173207914746|12.030318657455|12.030318657455|12.01228902835|12.01228902835|12.01228902835|11.844766224958|11.627517794611|11.491687031854|11.41159986881|11.41159986881|11.41159986881|11.41159986881|11.391709778841|11.391709778841|11.391709778841|11.391709778841|11.391709778841|11.391709778841|11.391709778841|11.391709778841|11.391709778841|11.391709778841|11.391709778841|11.250258967385|-12.135756040289|-12.135756040289|-12.135756040289|-12.135756040289|-12.135756040289||-12.135756040289|-12.135756040289|-12.135756040289|-12.135756040289|-12.135756040289|-12.135756040289|-12.135756040289|-12.135756040289|-12.135756040289|-12.135756040289|-12.135756040289|-12.135756040289|-12.135756040289|-12.135756040289|-12.135756040289|-12.135756040289|-12.135756040289|-12.236799588588|-12.236799588588|-12.236799588588|-12.236799588588|-12.236799588588|-12.236799588588|-12.236799588588|-12.236799588588|-12.236799588588|-12.236799588588||-12.236799588588|-12.236799588588|-12.236799588588|-12.236799588588|-12.236799588588||-12.236799588588|-12.236799588588|-12.236799588588|-12.236799588588|-12.236799588588|-12.236799588588|-12.236799588588|-12.236799588588|-12.236799588588||-12.236799588588|-12.468666463856|-12.471490342531|-12.471490342531|-12.471490342531|-12.471490342531|-12.471490342531|-12.471490342531|-12.471490342531|-12.471490342531|-12.471490342531|-12.471490342531|-12.471490342531|-12.471490342531|-12.624989623398|-12.705543803473|-12.748937764985|-13.014367128133|-13.014367128133|-13.264297459654|-13.573822979355|-13.573822979355|-13.573822979355|-13.573822979355|-13.573822979355|-13.573822979355|-13.573822979355|-13.573822979355|-13.573822979355|-13.607497043845|-13.607497043845
06280|18689|/equities/gerdau-pn-n1|BOVESPA/MSCI_EEM|-22.234901608811|-22.234901608811|-22.234901608811|-22.234901608811|-22.234901608811|-22.234901608811|-22.234901608811|-22.234901608811|-22.234901608811|-22.234901608811|-22.234901608811|-22.234901608811|-22.234901608811|-22.234901608811|-22.234901608811|-22.234901608811|-22.234901608811|-22.234901608811|-22.495446723685|-22.709940108972|-22.969378110785|-23.055976784912|-23.383862827318|-24.299770268907|22.241109954654|22.241109954654|22.241109954654|22.241109954654|22.241109954654|||22.223236517572|-23.712961480599|-23.712961480599||-23.712961480599|-23.712961480599|-23.712961480599|-23.712961480599|-23.712961480599|-23.712961480599|-23.712961480599|-23.712961480599|-23.712961480599|-23.712961480599|-23.712961480599|-23.712961480599|-23.712961480599|-23.712961480599|-23.712961480599|-23.848844949383|-23.857606084235|-23.995673876215|-24.059844264779|-24.059844264779|-24.253198686185|22.332756617617|22.332756617617|22.332756617617|22.332756617617|22.332756617617|22.289512072757||22.289512072757|22.144458252804|21.751621094695|21.733067108848|21.733067108848|21.733067108848|21.733067108848|-22.87473402679||-22.87473402679|-22.87473402679|-22.87473402679|-22.87473402679|-22.87473402679|-22.87473402679|-22.87473402679|-22.87473402679|-22.87473402679|-23.153593600459|-23.422327108589|-23.777029641698|-23.789851381247|-23.789851381247||-24.011428287415|-24.011428287415|-24.011428287415|-24.239920433791|-24.477689328494|-24.914654694996|-25.117393664742|-25.506548965667|-25.815031702265|-25.815031702265|-25.815031702265|-25.815031702265|-25.815031702265|-26.115039003908|-26.115039003908|-26.378689811331|-26.378689811331|-26.512082692134|-26.512082692134|-26.512082692134|-26.512082692134|-26.512082692134|-26.512082692134|-26.512082692134||-26.512082692134|-26.512082692134|-26.512082692134|-26.512082692134|-26.512082692134|-26.512082692134|-26.512082692134|-26.512082692134|-26.512082692134|-26.733980095108|-26.95344953211|-26.95344953211|-26.95344953211|-27.488277431681|-27.889056088276|-27.889056088276|-27.889056088276|-27.940617324851|-27.997352867151|-28.12372428049|-28.737472228092|-29.331635558916|27.193939048858|27.193939048858|27.193939048858|27.193939048858|27.193939048858|27.056846485791|27.056846485791|27.056846485791|27.056846485791|26.765383678738|25.893146733775|25.893146733775|25.893146733775|25.648539258054|25.648539258054|25.648539258054|25.648539258054|25.648539258054|25.243376838952|-26.449178288699|-26.449178288699|-26.449178288699|-26.449178288699|-26.449178288699|-26.449178288699|-26.449178288699|-26.449178288699|-26.449178288699|-26.449178288699|-26.449178288699|-26.449178288699|-26.449178288699|-26.449178288699|-26.449178288699|-26.449178288699|-26.449178288699|-26.449178288699|-26.449178288699|-26.449178288699|-26.449178288699|-26.449178288699|-26.449178288699||-26.449178288699|-26.449178288699|-26.449178288699|-26.449178288699|-26.449178288699|-26.449178288699|-26.518050532139|-26.518050532139|-26.518050532139|-26.518050532139|-26.518050532139|-26.518050532139|-26.518050532139|-26.518050532139|-26.518050532139|-26.518050532139|-26.518050532139|-26.746851977957|-26.746851977957|-26.746851977957|-26.746851977957|-26.746851977957|-26.746851977957|-26.746851977957|-26.746851977957|24.018865018353|24.018865018353||24.018865018353|24.018865018353|24.018865018353|24.018865018353|24.018865018353||24.018865018353|24.018865018353|24.018865018353|24.018865018353|23.683738926235|-26.14980412974|-26.14980412974|-26.14980412974|-26.14980412974||-26.14980412974|-26.642561398767|-26.77584910879|-26.77584910879|-26.77584910879|-26.77584910879|-26.77584910879|-26.77584910879|-26.77584910879|-26.77584910879|-26.77584910879|-26.77584910879|-26.77584910879|-26.77584910879|-27.120785029833|-27.167538307447|-27.352819599861|-28.091279423965|-28.091279423965|-28.645936132287|-29.374612941582|-29.388635225873|-29.388635225873|-29.388635225873|-29.388635225873|-29.388635225873|-29.388635225873|-29.388635225873|-29.388635225873|-29.545853950496|-29.545853950496
06281|1178707|/equities/getnet-adquirencia-unt|BOVESPA||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06282|18692|/equities/gol-pn-es-n2|BOVESPA/MSCI_EEM_SMALLCAP|-3.6588873802509|-3.8537636265585|-4.0980707788279|-4.1526181167794|-4.1526181167794|-4.4112424526427|-4.6474916177562|-4.9266572481582|-5.0873970462426|-6.7237743485354|-7.1791938530496|-7.9663263677548|-8.0068522708541|-8.0068522708541|-8.0068522708541|-8.0068522708541|-8.0068522708541|-8.0642801674346|-8.1675680871044|-8.1675680871044|-8.8878538338381|-8.9287261662702|-8.9999277992491|-8.9999277992491|-8.9999277992491|-8.9999277992491|-9.0488085927173|-9.3381204275737|-9.4093692814603|||-9.4093692814603|-9.4093692814603|-9.4093692814603||-9.4093692814603|-9.4093692814603|-9.4093692814603|-9.4093692814603|-9.4093692814603|-9.4093692814603|-9.4093692814603|-9.4093692814603|-9.4093692814603|-9.561521587029|-9.5843492919006|-9.5843492919006|-9.5843492919006|-9.5843492919006|-9.9398323621792|8.3137621601158|8.3137621601158|8.3137621601158|8.3137621601158|8.0880152583969|8.0880152583969|8.0880152583969|8.0880152583969|8.0880152583969|8.0880152583969|8.0880152583969|8.0880152583969||7.7066838874698|7.5048869381544|7.5048869381544|7.5048869381544|7.5048869381544|7.5048869381544|7.5048869381544|7.5048869381544||7.1293190066679|6.7438673760316|6.7438673760316|6.7438673760316|6.5998524058551|6.3798020292575|6.3798020292575|6.3798020292575|6.3798020292575|6.3798020292575|6.3798020292575|6.3798020292575|6.0620023066528|-7.1812536184137||-7.1812536184137|-7.1812536184137|-7.1812536184137|-7.1812536184137|-7.1812536184137|-7.1812536184137|-7.1812536184137|-7.1812536184137|-7.1812536184137|-7.1812536184137|-7.1812536184137|-7.1812536184137|-7.323059658667|-7.4799068446116|-7.4799068446116|-7.4799068446116|-7.4799068446116|-7.4799068446116|-7.4799068446116|-7.6929932846642|-7.6929932846642|-7.6929932846642|-7.6929932846642|-7.7044369130241||-7.9432629908574|-8.1425146621082|-8.3120551837342|-8.3120551837342|-8.4389504075996|-8.5466672757221|-8.5466672757221|-8.6012967271885|-8.8336630047781|-9.0774593858866|-9.0774593858866|-9.0774593858866|-9.2048881648681|-9.2048881648681|-9.5687645407409|-9.7264053260718|-10.162117154006|-10.72235224711|-10.739393441426|-10.739393441426|-10.739393441426|-10.794325634889|-10.878139863469|-11.080155039339|-11.120808572569|-11.120808572569|-11.179787656774|-11.510197531966|-11.510197531966|-11.510197531966|-11.510197531966|-11.510197531966|-11.510197531966|-11.510197531966|-11.510197531966|-11.58910866555|-11.772664903815|-11.772664903815|-11.992960849532|-12.62717857971|-12.891309744939|-13.062010401736|11.627085896833|11.627085896833|11.627085896833|11.627085896833|11.627085896833|11.627085896833|11.361762069445|10.893624224907|10.799026505423|10.356141214318|10.319248323023|10.319248323023|10.188948907454|10.188948907454|9.9093874714986|9.7243197518604|9.4086885538385|9.3107650640591|8.731405616136|8.7243280238227|8.7243280238227|8.4686976876872||8.3374419705755|7.8343802576469|7.6143584110618|7.6143584110618|7.1353986371755|6.9105259137552|6.9105259137552|6.9105259137552|6.7783616601539|6.7661496587906|6.7661496587906|6.7661496587906|6.7661496587906|6.6969745596144|6.6969745596144|6.4560828164654|6.3428700185967|6.2073705403835|6.2073705403835|6.2048559419348|6.1048401982733|-7.1876064376838|-7.1876064376838|-7.1876064376838|-7.1876064376838|-7.1876064376838|-7.1876064376838||-7.1876064376838|-7.1876064376838|-7.2757106337542|-7.2757106337542|-7.2757106337542||-7.2757106337542|-7.2757106337542|-7.2757106337542|-7.2757106337542|-7.2757106337542|-7.2757106337542|-7.2757106337542|-7.2757106337542|-7.2757106337542||-7.2757893440453|-7.3486549453964|-7.6479501544359|-7.6610631764856|-7.6610631764856|-7.6610631764856|-7.6610631764856|-7.6610631764856|-7.6635963137903|-7.6635963137903|-7.8639959158675|5.9994934264999|5.9994934264999|5.9994934264999|5.9994934264999|5.9994934264999|5.9994934264999|5.9994934264999|5.9994934264999|5.9994934264999|5.9994934264999|5.9994934264999|5.0483259298384|4.795917627765|-6.2502251819901|-6.2502251819901|-6.5630279068739|-6.7655866151155|-6.8778741365341|-6.8976378182204|-6.9807087292971
06283|1073236|/equities/hapvida-participacoes-investimentos|BOVESPA/MSCI_EEM/EMCONSGROWTH|-4.0398342692727|-4.0975936876264|-4.2323262146807|-4.3475015962684|-4.3475015962684|-4.3800236014454|-4.3800236014454|-4.3800236014454|-4.3800236014454|-4.451692796187|-4.5437543641681|-4.5437543641681|-4.5437543641681|-4.5437543641681|-4.5437543641681|-4.5513936293517|-4.7223077170894|4.0219968053287|4.0219968053287|4.0219968053287|3.9835240771142|3.9835240771142|3.9835240771142|3.9835240771142|3.9835240771142|3.9835240771142|3.9835240771142|3.9835240771142|3.9835240771142|||3.9835240771142|3.9835240771142|3.9835240771142||3.9835240771142|3.9835240771142|3.9835240771142|3.9835240771142|3.9835240771142|3.9835240771142|3.9835240771142|3.9835240771142|3.9835240771142|3.9835240771142|3.9835240771142|3.9835240771142|3.9835240771142|3.9835240771142|3.9835240771142|3.9835240771142|3.9835240771142|3.9835240771142|3.9835240771142|3.9835240771142|3.9835240771142|3.9835240771142|3.9835240771142|3.9335478619988|3.9335478619988|3.9261642646188|3.9151823202101||3.7318694237567|3.7089124613457|3.7089124613457|3.6821251106984|-4.3552351456425|-4.3552351456425|-4.3552351456425|-4.3552351456425||-4.3552351456425|-4.3552351456425|-4.4197056538023|-4.4798783720812|-4.4798783720812|-4.4798783720812|-4.4798783720812|-4.4798783720812|-4.4798783720812|-4.4798783720812|-4.4798783720812|-4.6470871436685|-4.6808091753519|-4.6808091753519||-4.6808091753519|-4.6808091753519|-4.6808091753519|-4.6808091753519|-4.8447147455075|-4.8447147455075|-4.8447147455075|-4.8447147455075|-4.8447147455075|-4.8447147455075|-4.8447147455075|-4.8447147455075|-4.8447147455075|-4.8447147455075|-4.8891272375162|-5.0109330373617|-5.0109330373617|-5.0109330373617|-5.0109330373617|-5.0109330373617|-5.0109330373617|-5.0109330373617|-5.0109330373617|-5.0109330373617||-5.0109330373617|-5.0109330373617|-5.0109330373617|-5.0109330373617|-5.0121479517455|-5.2004914880087|-5.2004914880087|-5.2294350597914|-5.2632392099996|-5.2632392099996|-5.2632392099996|-5.2632392099996|-5.2632392099996|-5.2847102672413|-5.2885421305176|4.6090005092885|4.6090005092885|4.6090005092885|4.6090005092885|4.5633340867654|4.2279258902022|4.2279258902022|4.2279258902022|4.2279258902022|4.2279258902022|4.2279258902022|4.2279258902022|4.1610287753684|3.9995417378988|3.9995417378988|3.9133796187072|3.8826441998646|3.7926110823314|3.7926110823314|3.7926110823314|3.7926110823314|3.7926110823314|3.7926110823314|3.7926110823314|3.7926110823314|3.7926110823314|3.7926110823314|3.7926110823314|3.7926110823314|3.7926110823314|3.7926110823314|3.7926110823314|3.7926110823314|3.7445676679258|3.726937754674|3.726937754674|3.726937754674|3.726937754674|3.726937754674|3.726937754674|3.726937754674|3.726937754674|3.726937754674|3.726937754674|3.726937754674|3.700859437084|3.700859437084|3.700859437084|3.700859437084||3.700859437084|3.6781771819855|3.5151967915191|3.5129966903941|3.4022184002417|3.3602427098506|3.3441585802759|3.283509469002|3.2350104914434|3.1572339122304|3.0815829138382|3.0815829138382|3.0815829138382|3.0362032497838|2.9268926210883|2.8864723026609|2.8864723026609|2.5777470336861|2.4697190508253|2.4430212030816|2.4111344692892|-2.9963823036273|-2.9963823036273|-2.9963823036273|-2.9963823036273|-2.9963823036273|-2.9963823036273||-2.9963823036273|-2.9963823036273|-2.9963823036273|-2.9963823036273|-2.9963823036273||-2.9963823036273|-2.9963823036273|-3.1182335541528|-3.1182335541528|-3.1182335541528|-3.1182335541528|-3.1182335541528|-3.1182335541528|-3.1182335541528||-3.1241483871453|-3.1283807889065|-3.1283807889065|-3.1283807889065|-3.1283807889065|-3.1283807889065|-3.1283807889065|-3.1283807889065|-3.1283807889065|-3.1283807889065|-3.1283807889065|-3.2270898173739|-3.3662108790532|-3.4135677165074|-3.6506307728073|-3.6705560090658|-3.6705560090658|-3.6705560090658|-3.6705560090658|-3.6705560090658|-3.6705560090658|-3.8213654244531|-3.8213654244531|-3.9604059418693|-4.1393399460067|-4.3098222263377|-4.6225801714837|4.2092981977974|4.2092981977974|4.2092981977974|4.2092981977974
06284|18698|/equities/hypermarcas-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-33.933353628834|-33.933353628834|-33.933353628834|-33.933353628834|-33.933353628834|-33.933353628834|-33.933353628834|-33.933353628834|-33.933353628834|-33.933353628834|-33.933353628834|-34.589283217015|-35.050039360334|-35.050039360334|-35.318934835118|-35.374370589435|-35.810967991286|33.396865774378|33.396865774378|33.396865774378|33.396865774378|33.396865774378|33.396865774378|33.396865774378|33.396865774378|33.396865774378|33.396865774378|33.396865774378|33.396865774378|||33.396865774378|33.396865774378|33.396865774378||33.396865774378|33.396865774378|33.396865774378|33.396865774378|33.396865774378|33.396865774378|33.396865774378|32.956409341508|32.956409341508|32.956409341508|32.956409341508|32.956409341508|32.628232194774|31.691177313787|31.691177313787|31.691177313787|31.691177313787|31.691177313787|31.691177313787|31.691177313787|31.691177313787|31.691177313787|31.691177313787|31.309087057094|31.143431631702|30.907143663453|30.489603544922||-33.769398732698|-33.769398732698|-33.769398732698|-33.769398732698|-33.769398732698|-33.769398732698|-33.769398732698|-33.769398732698||-33.769398732698|-33.769398732698|-34.587109508024|-35.935122637734|-36.31194184737|-36.31194184737|-36.446717620836|-36.446717620836|-36.613574744315|-36.836759062278|-36.836759062278|-37.156396940536|-37.378777269066|-37.762402702208||-37.762402702208|-37.762402702208|-37.762402702208|-38.137670067544|-38.457530753923|-38.457530753923|-38.457530753923|-39.229478590039|-39.267318798617|-39.267318798617|-39.684800123192|-40.130306943229|-40.130306943229|-40.207007443432|-40.324452545382|-40.677170173037|-41.133520752973|-41.150512986172|-41.150512986172|-41.150512986172|-41.150512986172|-41.150512986172|-41.150512986172|-41.150512986172||-41.698900545956|-41.78105083611|-41.78105083611|-41.78105083611|-41.78105083611|-42.400072207045|-42.400072207045|-42.400072207045|-42.566188933663|-43.022987924474|-43.40054171445|-43.690603074785|-44.009559005891|-44.428399132794|-44.683222928649|-45.13080148234|-45.922558991269|43.010572146558|43.010572146558|43.010572146558|43.010572146558|43.010572146558|43.010572146558|43.010572146558|43.010572146558|43.010572146558|43.010572146558|43.010572146558|43.010572146558|43.010572146558|43.010572146558|43.010572146558|43.010572146558|43.010572146558|43.010572146558|43.010572146558|43.010572146558|43.010572146558|43.010572146558|43.010572146558|43.010572146558|43.010572146558|43.010572146558|43.010572146558|43.010572146558|43.010572146558|42.977372156719|42.977372156719|42.922486346697|42.922486346697|42.922486346697|42.922486346697|42.922486346697|42.922486346697|42.922486346697|42.922486346697|42.922486346697|42.922486346697|42.922486346697|42.922486346697|42.922486346697|42.922486346697|42.922486346697|41.741095059156||41.26177246597|40.661969635516|39.534409917758|39.068787483557|38.691891065002|38.691891065002|38.691891065002|38.595989826388|38.222765846459|37.513071823349|37.0938394861|37.0938394861|37.0938394861|36.39759787769|-39.112702736907|-39.112702736907|-39.112702736907|-39.112702736907|-39.112702736907|-39.112702736907|-39.112702736907|-39.112702736907|-39.112702736907|-39.112702736907|-39.112702736907|-39.112702736907|-39.112702736907||-39.112702736907|-39.112702736907|-39.208557536925|-39.387288017102|-40.115847175293||-40.115847175293|-40.370411509675|-40.370411509675|-40.370411509675|-40.370411509675|-40.370411509675|-40.370411509675|-40.370411509675|-40.370411509675||-40.370411509675|-40.370411509675|-40.370411509675|-40.370411509675|-41.844901846959|-42.555789430655|-42.555789430655|-42.555789430655|-42.555789430655|-42.555789430655|-42.958098155168|-43.106220172409|-43.610801191864|-43.817557939487|-43.948645790914|-43.948645790914|-43.948645790914|-43.948645790914|-43.948645790914|-44.267383796748|-45.42264729824|-45.702386446422|-45.833756508847|-45.833756508847|-45.833756508847|-45.833756508847|-45.833756508847|-45.833756508847|-46.844174983788|42.624831094113|42.624831094113
06285|18701|/equities/iguatemi-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06286|1030995|/equities/irb-brasil-resseguros|BOVESPA/MSCI_EEM_SMALLCAP|-42.377140851123|-42.377140851123|-42.377140851123|-42.377140851123|-42.377140851123|-42.377140851123|-42.377140851123|-42.377140851123|-42.377140851123|-42.377140851123|-42.377140851123|-42.377140851123|-42.377140851123|-42.377140851123|-42.377140851123|-42.707377799466|-43.20819662248|-43.606886314407|-44.483761918826|-45.104734778717|-45.646031056307|-45.646031056307|-46.602257899071|-47.02695272104|-47.102102746396|-47.102102746396|-47.650112882619|-47.83734678269|-48.909830453667|||-50.250924192836|-51.096026406211|-51.898916864309||-53.852687252797|-54.560739667619|-54.560739667619|-54.560739667619|-54.560739667619|-54.560739667619|47.99343885527|47.99343885527|47.99343885527|47.99343885527|47.99343885527|47.99343885527|47.99343885527|47.491598278792|46.999554482335|45.728392538356|44.74487975894|43.935422513867|42.4888038613|42.310978463866|42.310978463866|42.310978463866|40.284419752467|39.465659729668|39.465659729668|39.465659729668|39.465659729668||39.465659729668|39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655||39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655||39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655||39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655|39.19163355655|37.544035962628|37.347819914869|36.91357908586|36.91357908586|36.91357908586|36.91357908586|36.91357908586|36.91357908586|35.797307865921|-43.84786643654|-43.84786643654|-43.84786643654|-43.84786643654|-43.913187023333|-44.494650730746|-45.981834925167|-47.186482470292|-47.363188287675|-47.363188287675|-48.137086069952|-48.137086069952|-49.10120557455|-50.611338866064|-51.043690319793|-51.043690319793|-52.665213077087|45.808193950336|45.808193950336|45.808193950336|45.808193950336|45.808193950336|45.808193950336|45.808193950336|45.808193950336|44.637338049226|44.637338049226|43.130933530919|40.791592235689|38.523434978199|38.219304303416|38.219304303416|37.843673101275|36.396858391066|35.717618925593|35.659161959192|35.659161959192|35.419624339762|34.628299185306|34.628299185306|34.514380554782|34.514380554782|34.514380554782|34.514380554782|34.514380554782|34.514380554782|34.514380554782|34.514380554782||34.514380554782|34.514380554782|33.356272455629|33.356272455629|32.419100592382|32.419100592382|32.225668613389|31.117409061806|30.785453504342|30.777390405051|30.777390405051|30.777390405051|30.777390405051|30.777390405051|30.777390405051|30.777390405051|30.777390405051|30.777390405051|29.691408158957|29.691408158957|28.234343212643|27.701165126919|27.701165126919|27.362699404483|27.362699404483|27.362699404483|27.362699404483||25.118554635318|23.715617227855|22.958106500502|22.958106500502|22.259008812237||21.248897366312|21.150120717247|21.150120717247|21.0923558142|20.397970823866|20.397970823866|20.088857602656|19.35372972442|19.099074660915||19.099074660915|19.099074660915|19.099074660915|19.099074660915|19.099074660915|18.651193631113|18.331291568567|18.331291568567|18.331291568567|18.331291568567|18.331291568567|18.331291568567|18.331291568567|18.331291568567|18.331291568567|18.331291568567|-21.706634484879|-21.706634484879|-21.706634484879|-21.706634484879|-21.706634484879|-21.706634484879|-21.706634484879|-21.706634484879|-21.952927018925|-22.18825192112|-22.857502668636|-23.217780132577|-24.33975518576|-25.460283209126|-25.959204383736
06287|18706|/equities/itausa-pn-ej-n1|BOVESPA/MSCI_EEM|9.8640129287192|9.8640129287192|9.8640129287192|9.7539028811398|-10.367726255582|-10.367726255582|-10.367726255582|-10.367726255582|-10.367726255582|9.8951412768531|9.8951412768531|9.8951412768531|9.8951412768531|9.8951412768531|9.8951412768531|9.8951412768531|9.8951412768531|9.8951412768531|9.8951412768531|9.8951412768531|9.8951412768531|9.8951412768531|9.8951412768531|9.8951412768531|9.8951412768531|9.8951412768531|9.8951412768531|9.8951412768531|9.8951412768531|||9.8951412768531|9.8429342476712|9.7721494268694||9.6884999353928|9.5934495831117|9.5934495831117|9.5934495831117|9.5888326327652|9.5536205582965|9.5536205582965|9.3556888691969|9.3071196943143|9.3071196943143|9.3071196943143|9.3071196943143|9.3071196943143|9.3071196943143|9.2806883818153|9.21132103671|9.1742454819036|9.0869391551892|8.989376769163|8.9754190816899|8.9456826512245|8.9456826512245|8.9456826512245|8.9456826512245|8.904092027548|8.8812130841978|8.7791253100245||8.6090284994806|8.4755297859467|8.4755297859467|8.3766993637391|8.352999382053|8.2438883040064|-8.7209356119141|-8.7209356119141||-8.7209356119141|-8.7209356119141|-8.8071509257406|-8.8072807132411|-8.8072807132411|-8.8072807132411|-8.8072807132411|-8.8072807132411|-8.8072807132411|-8.8072807132411|-8.8072807132411|-8.8314348872922|-8.8314348872922|-8.8314348872922||-8.8314348872922|-8.8314348872922|-8.8314348872922|-8.8314348872922|-8.8314348872922|-8.8314348872922|-8.8314348872922|-8.8800933391611|-8.8800933391611|-8.8800933391611|-8.8800933391611|-8.9252824934991|-8.9252824934991|-8.9252824934991|-8.9252824934991|-8.9252824934991|-8.9252824934991|-8.9252824934991|-8.9252824934991|-8.9252824934991|-8.9252824934991|-8.9252824934991|-8.9252824934991|-8.9252824934991||-8.9625361928975|-9.093928762016|-9.1678644332921|-9.1678644332921|-9.1678644332921|-9.1678644332921|-9.1678644332921|-9.1678644332921|-9.1678644332921|-9.1678644332921|-9.1678644332921|-9.1678644332921|-9.1678644332921|8.665018658373|8.665018658373|8.665018658373|8.665018658373|8.665018658373|8.665018658373|8.665018658373|8.665018658373|8.665018658373|8.665018658373|8.665018658373|8.665018658373|8.6383907183036|8.6383907183036|8.6383907183036|8.6383907183036|8.6383907183036|8.6383907183036|8.6383907183036|8.5848788005362|8.5737539112844|8.5523107751912|8.5523107751912|8.5523107751912|8.5523107751912|8.5523107751912|8.5523107751912|8.5523107751912|8.5523107751912|8.5523107751912|8.5523107751912|8.5523107751912|8.5523107751912|8.5523107751912|8.5523107751912|8.5523107751912|8.5523107751912|8.5523107751912|8.5523107751912|8.5523107751912|8.5523107751912|8.5523107751912|8.5523107751912|8.4481237977419|8.4168036877749|8.3558932873538|8.2659923338151|8.1672141047822|8.0652374661087|8.0174862451154|7.9316509638449||7.9073468032468|7.9073468032468|7.8348297347612|7.7986998811902|7.7576657918652|7.7576657918652|7.7576657918652|7.7576657918652|7.7576657918652|7.7576657918652|7.7423836488308|7.7423836488308|7.7423836488308|7.7423836488308|7.7423836488308|7.7423836488308|7.7209821033015|7.6905358949783|7.6566493736229|7.6566493736229|7.5520367046592|7.5520367046592|7.5339294164708|7.4151547647568|7.4151547647568|7.4151547647568|7.4151547647568||7.4151547647568|7.399418519325|7.399418519325|7.399418519325|7.399418519325||7.399418519325|7.399418519325|7.399418519325|7.399418519325|7.3893540682472|7.3459489414071|7.3232763154611|7.1258626363129|-7.5927570820925||-7.5927570820925|-7.5927570820925|-7.5927570820925|-7.5927570820925|-7.5927570820925|-7.5927570820925|-7.5927570820925|-7.5927570820925|-7.5927570820925|-7.5927570820925|-7.6175079081982|-7.6522311606374|-7.65361854647|-7.65361854647|-7.6572959818577|-7.6572959818577|-7.6572959818577|-7.6992177607985|-7.7185751997069|-7.7840886491835|-7.7840886491835|-7.7840886491835|-7.7840886491835|-7.7840886491835|-7.7840886491835|-7.8956540578273|7.2728169303973|7.2728169303973|7.2728169303973|7.2728169303973|7.2728169303973
06288|18708|/equities/itauunibanco-pn-edj-n1|BOVESPA/MSCI_EEM|32.395553443145|32.395553443145|32.395553443145|32.010059830559|-33.975883383508|-33.975883383508|-33.975883383508|-33.975883383508|-33.975883383508|-33.975883383508|-33.975883383508|-33.975883383508|32.337232345116|32.337232345116|32.337232345116|32.337232345116|32.337232345116|32.337232345116|32.337232345116|32.337232345116|32.337232345116|32.337232345116|32.337232345116|32.337232345116|32.337232345116|32.337232345116|32.337232345116|32.337232345116|32.337232345116|||32.337232345116|32.150256626884|31.843062181252||31.506736511409|31.394811214488|31.394811214488|31.394811214488|31.139787423921|31.018629118632|31.018629118632|30.474588443649|30.352208139734|30.352208139734|30.194739334512|30.194739334512|30.194739334512|30.194739334512|29.9597099012|29.845259571501|29.845259571501|29.475844065821|29.312948549652|29.312948549652|29.312948549652|29.312948549652|29.312948549652|28.958831721836|28.740923809005|28.549360300648|28.315399516013||27.958221396237|27.734965134586|27.734965134586|27.266072274276|27.178413074356|26.685458996939|26.541930321447|-28.143080229733||-28.143080229733|-28.143080229733|-28.143080229733|-28.143080229733|-28.143080229733|-28.143080229733|-28.143080229733|-28.143080229733|-28.143080229733|-28.143080229733|-28.143080229733|-28.143080229733|-28.143080229733|-28.143080229733||-28.143080229733|-28.143080229733|-28.143080229733|-28.143080229733|-28.143080229733|-28.143080229733|-28.143080229733|-28.143080229733|-28.143080229733|-28.143080229733|-28.143080229733|-28.268422121443|-28.550042025642|-28.550042025642|-28.550042025642|-28.550042025642|-28.550042025642|-28.550042025642|-28.550042025642|-28.550042025642|-28.550042025642|-28.550042025642|-28.550042025642|-28.550042025642||-28.575299687267|-28.575299687267|-28.575299687267|-28.575299687267|-28.575299687267|-28.575299687267|-28.575299687267|-28.575299687267|-28.575299687267|-28.575299687267|-28.575299687267|-28.575299687267|-28.575299687267|-28.60144492772|-28.761604962379|-28.841549737991|-28.841549737991|-29.150054993167|-29.208141081638|-29.208141081638|-29.208141081638|27.518916021613|27.518916021613|27.518916021613|27.518916021613|27.518916021613|27.518916021613|27.518916021613|27.518916021613|27.518916021613|27.518916021613|27.518916021613|27.518916021613|27.518916021613|27.518916021613|27.518916021613|27.518916021613|27.518916021613|27.518916021613|27.518916021613|27.518916021613|27.518916021613|27.518916021613|27.460461072158|27.404767765468|27.404767765468|27.360297483278|27.326736076875|27.326736076875|27.326736076875|27.326736076875|27.326736076875|27.326736076875|27.326736076875|27.326736076875|27.326736076875|27.245106471669|27.245106471669|26.981784146241|26.79976028117|26.456955736571|26.16106194224|26.117846369368|25.980384163969||25.795983213974|25.659425411835|25.43107908813|25.43107908813|25.43107908813|25.43107908813|25.43107908813|25.43107908813|25.43107908813|25.43107908813|25.43107908813|25.43107908813|25.43107908813|25.43107908813|25.43107908813|25.43107908813|25.27786465318|25.073738423001|25.02196213126|25.02196213126|24.73829159604|24.619212096118|24.275791001743|24.205720686489|24.205720686489|24.205720686489|24.205720686489||24.205720686489|24.205720686489|24.205720686489|24.205720686489|24.205720686489||24.205720686489|24.205720686489|24.205720686489|24.205720686489|23.986912382503|23.912124886402|23.884027655796|23.524474973895|-25.289058129105||-25.289058129105|-25.289058129105|-25.289058129105|-25.289058129105|-25.289058129105|-25.289058129105|-25.289058129105|-25.289058129105|-25.289058129105|-25.289058129105|-25.477348061974|-25.477348061974|-25.477348061974|-25.477348061974|-25.477348061974|-25.477348061974|-25.477348061974|-25.778164144551|-25.907959139121|-26.425510578434|-26.631322446733|-26.631322446733|-26.631322446733|-26.631322446733|-26.631322446733|-26.999247832728|24.671537836147|24.671537836147|24.671537836147|24.671537836147|24.671537836147
06289|18709|/equities/jbs-on-nm|BOVESPA/MSCI_EEM|-24.335636012578|-24.426933938853|-24.426933938853|-24.426933938853|-24.426933938853|-24.426933938853|-24.665482183951|-24.964915483402|-24.964915483402|23.557364530482|23.557364530482|23.557364530482|23.557364530482|23.557364530482|23.557364530482|23.557364530482|23.557364530482|23.557364530482|23.557364530482|23.557364530482|23.557364530482|23.557364530482|23.557364530482|23.557364530482|23.557364530482|23.557364530482|23.557364530482|23.557364530482|23.557364530482|||23.519292905505|23.3764364218|23.329928713296||23.164912295015|23.164912295015|22.899902316896|22.599172381023|22.599172381023|22.599172381023|22.599172381023|22.468524804225|22.413856288669|22.413856288669|22.228849862116|22.228849862116|22.228849862116|22.228849862116|22.124278251879|21.825309639234|21.645938649906|21.645938649906|21.474930832931|21.237144971499|20.893494633182|20.608882086524|20.176234780573|20.176234780573|20.176234780573|20.176234780573|20.176234780573||20.176234780573|20.176234780573|20.176234780573|20.176234780573|20.176234780573|20.132483229398|19.776647922462|19.451275795771||19.007528695876|18.752240655591|18.752240655591|18.752240655591|18.499155677877|18.282537641744|18.282537641744|18.155596192921|17.996125959314|17.996125959314|17.996125959314|17.996125959314|17.996125959314|17.782377082818||17.782377082818|-18.855403831102|-18.855403831102|-18.855403831102|-18.855403831102|-18.855403831102|-18.855403831102|-18.855403831102|-18.855403831102|-18.855403831102|-19.013781788721|-19.018089880297|18.059082216357|18.059082216357|18.059082216357|18.059082216357|18.059082216357|18.059082216357|18.059082216357|18.059082216357|18.059082216357|18.059082216357|18.059082216357|18.059082216357||18.059082216357|18.059082216357|18.059082216357|18.059082216357|18.059082216357|18.059082216357|18.059082216357|18.059082216357|18.059082216357|18.059082216357|18.059082216357|18.059082216357|18.059082216357|18.059082216357|18.059082216357|18.059082216357|18.059082216357|18.059082216357|18.059082216357|18.059082216357|18.059082216357|18.059082216357|18.059082216357|18.059082216357|17.936758247056|17.592508332639|17.483608078053|17.483608078053|17.483608078053|17.483608078053|17.483608078053|17.483608078053|17.483608078053|17.483608078053|17.483608078053|17.483608078053|17.483608078053|17.483608078053|17.483608078053|17.483608078053|-18.84053986731|-18.84053986731|-18.84053986731|-18.84053986731|-18.84053986731|-18.84053986731|-18.84053986731|-18.84053986731|-18.84053986731|-18.84053986731|-18.84053986731|-18.883319715693|-18.883319715693|-19.427615085031|17.525481842542|17.525481842542|17.525481842542|16.761646534099|16.63542756462|16.63542756462|16.569294015859|16.569294015859|16.23643720624|-17.975130806973||-17.975130806973|-17.975130806973|-17.975130806973|-17.975130806973|-17.975130806973|-17.975130806973|-17.975130806973|-17.975130806973|-17.975130806973|-17.975130806973|-17.975130806973|-17.975130806973|-17.975130806973|-17.975130806973|-17.975130806973|-17.975130806973|-17.975130806973|-17.975130806973|-17.975130806973|-18.293348066373|-18.293348066373|-18.293348066373|-18.293348066373|-18.293348066373|-18.293348066373|-18.293348066373|-18.293348066373||-18.293348066373|-18.293348066373|-18.293348066373|-18.42094288089|-18.56265661105||-18.56265661105|-18.56265661105|-18.56265661105|-18.56265661105|-18.56265661105|-19.05906350728|-19.083373855857|-19.083373855857|-19.083373855857||-19.083373855857|-19.388749042383|-19.625122312693|-19.625122312693|-20.158974259191|-20.158974259191|-20.158974259191|-20.311083150233|17.996207765236|17.996207765236|17.996207765236|17.996207765236|17.996207765236|17.996207765236|17.996207765236|-20.386332868669|-20.386332868669|-20.386332868669|-20.386332868669|-20.386332868669|-20.386332868669|-20.386332868669|-20.386332868669|-20.386332868669|-20.386332868669|-20.386332868669|-20.386332868669|-20.386332868669|-20.386332868669|-20.386332868669|-20.386332868669
06290|18711|/equities/jhsf-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-4.8827940550547|-5.0543246169425|-5.0543246169425|-5.0543246169425|-5.0543246169425|-5.0543246169425|-5.0820272917589|-5.1900303888145|-5.2078114138514|-5.2797905191746|-5.328656115462|-5.3335067059482|-5.3603170862273|-5.3603170862273|-5.3637251106402|-5.3637251106402|-5.4063612319254|-5.4715124608436|-5.5250136853764|-5.5357051067814|-5.5357051067814|-5.5357051067814|-5.5946722486797|-5.6121882572074|-5.6121882572074|-5.6446536265368|-5.7151706707207|5.1073931097865|5.1073931097865|||5.1073931097865|5.0215476751194|4.9433862103208||4.7765401881254|4.5972669700027|4.4758520235883|4.4492296699941|4.4492296699941|4.4492296699941|4.4492296699941|4.2974771928191|4.2775066061601|4.2775066061601|4.2775066061601|4.2033410253111|4.2026010290322|4.2006679128207|4.1056669421152|4.1056669421152|4.1056669421152|4.1056669421152|4.1056669421152|4.1056669421152|4.1056669421152|4.1056669421152|4.1056669421152|4.1056669421152|4.1056669421152|4.1056669421152|4.1056669421152||4.1056669421152|4.1056669421152|4.1056669421152|4.1056669421152|4.1056669421152|4.0218521960527|-4.574849509439|-4.574849509439||-4.574849509439|-4.574849509439|-4.574849509439|-4.574849509439|-4.574849509439|-4.574849509439|-4.574849509439|-4.574849509439|-4.574849509439|-4.5881662890217|-4.725185001879|-4.8298097841916|-4.8298097841916|-4.8298097841916||-4.8298097841916|-4.8298097841916|-4.8298097841916|-4.8298097841916|-4.932011020733|-4.9695195834739|-4.9695195834739|-5.0777224706337|-5.0777224706337|-5.0777224706337|-5.1031756605539|-5.1031756605539|-5.1490841139062|-5.1934266342834|-5.2415849913177|-5.3130678440093|-5.3130678440093|-5.3299455723757|-5.3299455723757|-5.3299455723757|-5.3299455723757|-5.3299455723757|-5.3299455723757|-5.3299455723757||-5.3549392313422|-5.3588214815392|-5.3634399168275|-5.3634399168275|-5.3634399168275|-5.3634399168275|-5.3634399168275|-5.3634399168275|-5.3634399168275|-5.3634399168275|-5.3634399168275|-5.3634399168275|-5.3634399168275|-5.3634399168275|-5.4021553985037|-5.5457279408152|-5.6924756328458|-5.9066392889944|5.3424620993344|5.3424620993344|5.3424620993344|5.3424620993344|5.3424620993344|5.3424620993344|5.3424620993344|5.1977356415555|5.0974842951877|5.0299821878123|5.0260794804383|5.0260794804383|5.0260794804383|5.0260794804383|4.8823103293102|4.8530066475365|4.8530066475365|4.8530066475365|4.8530066475365|4.8530066475365|4.8530066475365|4.8530066475365|4.8301532630858|4.8301532630858|4.8301532630858|4.7712816005214|4.7614238532896|4.6249154709572|4.5622412597685|4.5622412597685|4.5259963810676|4.5259963810676|4.5259963810676|4.5259963810676|4.5259963810676|4.5259963810676|4.5259963810676|4.5259963810676|4.4333260224251|4.4333260224251|4.4333260224251|4.4333260224251|4.4333260224251|4.4333260224251|4.4333260224251|4.4192510364219||4.4036123750126|4.3262361417783|4.1650019609263|4.1650019609263|4.1650019609263|4.1650019609263|4.1650019609263|4.1650019609263|4.1650019609263|4.1172244773232|3.927471689154|3.9088574557053|3.8442857694347|3.7942062960421|3.6408654172795|-4.1279263500745|-4.1279263500745|-4.1279263500745|-4.1279263500745|-4.1279263500745|-4.1279263500745|-4.1279263500745|-4.1279263500745|-4.1279263500745|-4.1279263500745|-4.1279263500745|-4.1279263500745||-4.1279263500745|-4.1279263500745|-4.1279263500745|3.6408198939515|3.6408198939515||3.6408198939515|3.6408198939515|3.6408198939515|3.6408198939515|-4.1184764797668|-4.1184764797668|-4.1184764797668|-4.1184764797668|-4.1184764797668||-4.1184764797668|-4.1184764797668|-4.1184764797668|-4.1184764797668|-4.1184764797668|-4.1184764797668|-4.1184764797668|-4.1184764797668|-4.1184764797668|-4.1184764797668|-4.159974011578|-4.2971931925503|-4.324103632579|-4.4878929489296|-4.5276587796919|-4.694139094236|-4.694139094236|-4.694139094236|-4.694139094236|-4.6945990137287|-4.7612265704658|-4.7612265704658|-4.7612265704658|-4.7612265704658|-4.7708072528338|-4.7882803439475|-4.7882803439475|-4.9492005241554|-5.0618893716778|-5.1536286169175|-5.1536286169175
06291|102072|/equities/klabin-unt|BOVESPA/MSCI_EEM|-22.325679835787|-22.325679835787|-22.325679835787|-22.325679835787|-22.325679835787|-22.325679835787|-22.508533858713|-22.783371394935|21.313261342221|21.313261342221|21.313261342221|21.313261342221|21.313261342221|21.313261342221|21.313261342221|21.313261342221|21.313261342221|21.313261342221|21.313261342221|21.313261342221|21.305289719031|20.936989649055|20.934740064465|20.934740064465|20.856932637783|-22.280860990486|-22.280860990486|-22.280860990486|-22.280860990486|||-22.280860990486|-22.280860990486|-22.280860990486||-22.280860990486|-22.280860990486|-22.280860990486|-22.280860990486|-22.280860990486|-22.280860990486|-22.280860990486|-22.280860990486|-22.280860990486|-22.280860990486|-22.280860990486|-22.644845426305|-22.751783462493|-22.751783462493|-22.844204050665|-23.509114696323|21.94914000692|21.94914000692|21.94914000692|21.94914000692|21.94914000692|21.94914000692|21.797933718253|21.724997709548|21.724997709548|21.724997709548|21.444441581606||-23.067725915836|-23.067725915836|-23.067725915836|-23.067725915836|-23.067725915836|-23.067725915836|-23.067725915836|-23.067725915836||-23.067725915836|-23.067725915836|-23.3435851944|-23.581022543578|-23.581022543578|-23.581022543578|-23.807802406582|-23.900335858963|-24.380928329519|22.750077665628|22.750077665628|22.750077665628|22.750077665628|22.750077665628||22.750077665628|22.750077665628|22.750077665628|22.750077665628|22.750077665628|22.750077665628|22.750077665628|22.750077665628|22.750077665628|22.750077665628|22.750077665628|22.750077665628|22.750077665628|22.750077665628|22.709531294837|22.264479093568|21.9772639592|21.9772639592|21.9772639592|21.9772639592|21.9772639592|21.9772639592|21.9772639592|21.9772639592||21.9772639592|21.9772639592|21.9772639592|21.9772639592|21.9772639592|21.9772639592|21.880848601958|21.835717863073|21.835717863073|21.835717863073|21.835717863073|21.835717863073|21.835717863073|21.835717863073|21.835717863073|21.835717863073|21.835717863073|21.835717863073|21.835717863073|21.835717863073|21.835717863073|21.835717863073|21.835717863073|21.835717863073|21.625357927285|21.625357927285|21.625357927285|21.625357927285|21.261509698191|20.998898287127|-22.257702011265|-22.257702011265|-22.257702011265|-22.257702011265|-22.257702011265|-22.326335000107|21.284531624467|21.284531624467|21.284531624467|21.284531624467|21.284531624467|21.284531624467|21.284531624467|21.284531624467|21.284531624467|21.284531624467|21.284531624467|21.284531624467|21.284531624467|21.284531624467|21.284531624467|21.284531624467|21.284531624467|21.284531624467|21.284531624467|21.284531624467|21.284531624467|21.265285294917|21.265285294917|21.075316422148|20.921461839327|20.642180728524|20.49147539516|20.49147539516||20.49147539516|20.49147539516|20.49147539516|20.49147539516|20.49147539516|20.49147539516|20.49147539516|20.49147539516|20.49147539516|20.49147539516|20.49147539516|20.49147539516|20.289417482965|20.238241329847|19.541935116117|19.279857478104|19.279857478104|19.020397965071|18.672834530612|18.672834530612|18.672834530612|18.498150550812|18.374610807597|18.299768373553|18.299768373553|18.299768373553|17.954742984842||-19.149052456853|-19.149052456853|-19.149052456853|-19.149052456853|-19.149052456853||-19.149052456853|-19.149052456853|-19.149052456853|-19.149052456853|-19.149052456853|-19.149052456853|-19.149052456853|-19.149052456853|-19.149052456853||-19.149052456853|-19.149052456853|-19.149052456853|-19.149052456853|-19.149052456853|-19.149052456853|-19.149052456853|-19.149052456853|-19.292058579711|-19.292058579711|-19.292058579711|-19.292058579711|-19.325442652383|-19.325442652383|-19.333200483752|-19.333200483752|-19.499111737623|-19.918456914044|-20.274952122477|-20.543411747879|-20.543411747879|-20.543411747879|-20.543411747879|-20.543411747879|-20.543411747879|-20.543411747879|-20.543411747879|-20.543411747879|-20.543411747879|-20.543411747879|-20.574639108093
06292|18770|/equities/localiza-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-57.936255122172|-58.054172569896|-58.128525264159|-58.225582660453|-58.500090878558|-59.130102044291|-59.297891702858|-60.128879370767|-60.128879370767|-61.551532761342|-62.687258420263|-63.523617304998|-64.160330783239|-64.160330783239|-64.581088397374|-64.581088397374|-64.733001986594|-64.733001986594|-64.733001986594|-64.733001986594|-64.733001986594|-64.733001986594|-64.733001986594|-64.733001986594|-64.733001986594|-64.733001986594|-64.733001986594|60.160700318406|60.160700318406|||60.160700318406|60.160700318406|60.160700318406||60.160700318406|59.984513052506|59.984513052506|59.984513052506|59.984513052506|59.984513052506|59.486682424063|57.452423211727|57.31636530067|57.31636530067|57.31636530067|57.31636530067|57.077073692232|56.753412907819|56.412124732578|55.882943288266|55.882943288266|55.882943288266|55.882943288266|55.882943288266|55.882943288266|55.882943288266|55.882943288266|55.752122522462|55.752122522462|55.752122522462|54.727358951689||53.318176841869|51.727194821558|51.727194821558|51.139104246786|51.104558705942|50.189210832433|-55.097527490907|-55.097527490907||-55.097527490907|-55.097527490907|-55.097527490907|-55.097527490907|-55.097527490907|-55.097527490907|-55.097527490907|-55.097527490907|-55.097527490907|-55.925586897856|-56.445095493535|-57.692885348244|-58.274315036054|-58.951764709708||-58.951764709708|-58.951764709708|-58.951764709708|-58.951764709708|-60.041960432526|-60.276622880825|-60.487914735884|-61.329439409271|-61.329439409271|-61.329439409271|-61.519932278544|-61.624922549891|-62.679358787192|-63.093175167124|-63.28408415481|-64.646955286089|-64.646955286089|-65.399977285886|-65.399977285886|-65.399977285886|-65.399977285886|-65.399977285886|-65.399977285886|-65.399977285886||-66.529973117537|-67.336083615297|-67.557418220646|-67.557418220646|-67.557418220646|-67.557418220646|-67.557418220646|-67.557418220646|-67.557418220646|-67.557418220646|-67.557418220646|-67.557418220646|-67.557418220646|-68.219353112255|-69.162616103528|-69.618103219696|-69.618103219696|-70.366783567742|65.658642284349|65.658642284349|65.658642284349|65.658642284349|65.658642284349|65.658642284349|65.658642284349|65.658642284349|65.658642284349|65.658642284349|65.658642284349|65.658642284349|65.658642284349|65.658642284349|65.658642284349|65.658642284349|65.658642284349|65.658642284349|65.658642284349|65.658642284349|65.658642284349|65.658642284349|65.374601673501|64.744495376662|64.744495376662|64.744495376662|64.163520483426|64.163520483426|64.163520483426|63.242186386707|63.242186386707|62.884952733206|62.884952733206|62.884952733206|62.884952733206|62.884952733206|62.884952733206|62.884952733206|62.884952733206|62.884952733206|62.884952733206|62.884952733206|62.884952733206|62.884952733206|62.884952733206|62.884952733206||61.85272703931|61.364140307078|61.068379704316|61.068379704316|59.341604591702|59.341604591702|59.341604591702|59.341604591702|59.341604591702|59.341604591702|58.934281078842|58.934281078842|58.934281078842|58.018645516001|57.190161218205|56.743511930614|56.403151503193|56.403151503193|56.403151503193|55.530167251811|54.42129564946|53.462401716124|53.462401716124|53.034892126599|52.639833643553|52.639833643553|52.639833643553||52.639833643553|51.827482883753|51.827482883753|51.827482883753|51.827482883753||51.827482883753|51.827482883753|51.827482883753|51.827482883753|51.827482883753|51.827482883753|51.827482883753|-57.190889705771|-57.190889705771||-57.190889705771|-57.190889705771|-57.190889705771|-57.190889705771|-57.190889705771|-57.190889705771|-57.190889705771|-57.190889705771|-57.190889705771|-57.190889705771|-57.190889705771|-57.190889705771|-57.190889705771|-57.190889705771|-57.190889705771|-57.190889705771|-57.190889705771|-58.460738933402|-58.460738933402|-58.460738933402|-58.460738933402|-58.460738933402|-58.460738933402|-58.460738933402|-58.460738933402|-59.079433852123|-59.519954078381|53.057549848734|53.057549848734|53.057549848734|53.057549848734
06293|40434|/equities/companhia-de-locacao-das-americas|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06294|1156708|/equities/locaweb-servicos-de-internet-sa|BOVESPA/MSCI_EEM_SMALLCAP|-5.9752645038306|-5.9752645038306|-5.9752645038306|-5.9752645038306|-5.9752645038306|-6.1019461275854|-6.1019461275854|-6.1019461275854|-6.1019461275854|-6.2777178686767|-6.2783016107275|-6.2783016107275|-6.2783016107275|-6.2783016107275|-6.2783016107275|-6.2783016107275|-6.2783016107275|-6.2783016107275|-6.2783016107275|-6.2783016107275|-6.2783016107275|-6.2783016107275|-6.2783016107275|-6.2783016107275|-6.2783016107275|-6.2783016107275|-6.2783016107275|-6.4275571926649|-6.6264267521788|||-6.6264267521788|-6.6264267521788|-6.6264267521788||-6.6264267521788|-6.6264267521788|-6.6264267521788|-6.6264267521788|-6.6264267521788|-6.6264267521788|-6.6264267521788|-6.6264267521788|-6.6264267521788|-6.6404740631237|-6.7449711494594|-6.8042851442355|-6.8042851442355|-6.8569833696174|-6.8572403027752|-6.8572403027752|-6.8572403027752|-6.8993353921825|-6.8993353921825|-6.8993353921825|-6.9353726261914|5.8365276713094|5.8365276713094|5.8365276713094|5.8365276713094|5.8365276713094|5.8365276713094||5.8365276713094|5.8365276713094|5.8365276713094|5.8365276713094|5.8365276713094|5.5605861764176|5.5523181602936|5.3975756086223||-6.281326368842|-6.281326368842|-6.3853625493949|-6.6464286144211|-6.6464286144211|-6.6464286144211|-6.6464286144211|-6.6464286144211|-6.6464286144211|-6.78714270676|-6.8457142521366|-6.8965322110407|-6.8965322110407|-6.8965322110407||-6.8965322110407|-6.8965322110407|-6.8965322110407|-6.8965322110407|-6.8965322110407|-6.8965322110407|-6.8965322110407|-7.0233982197696|-7.0233982197696|-7.0233982197696|-7.0615534111585|-7.1078371256288|-7.215107504931|-7.215107504931|-7.3084529951843|-7.4278429648062|-7.4278429648062|-7.6376034309224|-7.7922664399045|-7.7922664399045|-7.7922664399045|-7.7922664399045|-7.7922664399045|-7.7922664399045||-7.7922664399045|-7.7922664399045|-7.7922664399045|-7.7922664399045|-7.7922664399045|-7.7922664399045|-7.7922664399045|-7.7922664399045|-7.7922664399045|-7.7922664399045|-7.7922664399045|-7.7922664399045|-7.7922664399045|-7.7922664399045|-7.8150819372122|-7.8150819372122|-8.014749444784|-8.014749444784|-8.014749444784|-8.014749444784|-8.014749444784|-8.014749444784|-8.014749444784|-8.1354964933277|-8.1354964933277|-8.1354964933277|-8.1354964933277|-8.1354964933277|-8.1354964933277|-8.1762302345554|-8.1762302345554|-8.2536795897886|-8.2536795897886|-8.3163105959809|-8.3370117076146|-8.5972350579619|-8.8020804583437|-8.8020804583437|-9.2084225481756|-9.2432474633066|-9.2595033405259|-9.2595033405259|8.1827217537242|8.1827217537242|8.1827217537242|8.1827217537242|8.1827217537242|8.1827217537242|8.1827217537242|8.1827217537242|8.1827217537242|8.1827217537242|8.1827217537242|8.1827217537242|8.1827217537242|8.1827217537242|8.1827217537242|8.1827217537242|8.1827217537242|7.982468706378|7.6675975682595|7.6675975682595|7.6675975682595|7.5451084642784||7.4751204416902|7.2080046411283|7.2080046411283|7.2080046411283|6.9689671332991|6.9689671332991|6.9689671332991|6.9689671332991|6.9482971093562|6.6592190421849|6.3795912517478|6.3795912517478|6.2701014692441|6.2323350834466|6.1642611741597|5.958623594661|5.9262483060574|5.918053726379|5.5978375850165|5.2470416954319|5.2250463356751|5.023385033583|4.9143167442473|-5.7491150672462|-5.7491150672462|-5.7491150672462|-5.7491150672462||-5.7491150672462|-5.7491150672462|-5.7491150672462|-5.7491150672462|-5.7491150672462||-5.7491150672462|-5.7491150672462|-5.7491150672462|-5.7491150672462|-5.7491150672462|-5.7491150672462|-5.7491150672462|-5.7491150672462|-5.7491150672462||-5.7491150672462|-5.8556834122899|-5.9068706456558|-5.9930710526748|-5.9930710526748|-5.9930710526748|-5.9930710526748|-6.1084124746635|-6.1154583496865|-6.4382866800953|5.0825752876566|5.0825752876566|5.0825752876566|5.0825752876566|5.0825752876566|4.9256394066596|4.7947401311398|4.7947401311398|4.6186003449229|4.4988892964703|4.4988892964703|-5.5050342398671|-5.5050342398671|-5.5050342398671|-5.5050342398671|-5.5050342398671|-5.6789271652464|-5.8504745231474|-5.9983050278386|-6.0964502417997|-6.1860556165328
06295|18717|/equities/lojas-americ-pn-int|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06296|18724|/equities/lojas-renner-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-16.925430594421|-16.925430594421|-17.124367566613|-17.14688733369|-17.14688733369|-17.14688733369|-17.14688733369|-17.14688733369|-17.14688733369|-17.437096895441|-17.607739640505|-17.607739640505|-17.607739640505|-17.819155694412|-17.904617152134|16.038074597645|16.038074597645|16.038074597645|16.038074597645|16.038074597645|16.038074597645|16.038074597645|16.038074597645|16.038074597645|16.038074597645|16.038074597645|16.038074597645|16.038074597645|16.038074597645|||16.038074597645|16.038074597645|15.895638793627||15.722931908148|15.67046806419|15.67046806419|15.67046806419|15.572428457091|15.572428457091|15.413254146387|14.828652428495|14.828652428495|14.828652428495|14.828652428495|14.828652428495|14.67016967017|14.553079276835|14.553079276835|14.553079276835|14.25064331244|13.997381540919|13.195979432689|13.097722956983|13.097722956983|13.097722956983|12.959136430254|12.540706943396|12.507848255579|12.507848255579|12.195942075986||11.752272780713|-13.559799302454|-13.559799302454|-13.559799302454|-13.559799302454|-13.559799302454|-13.559799302454|-13.559799302454||-13.559799302454|-13.559799302454|-13.559799302454|-13.797363114379|-13.797363114379|-13.797363114379|-13.797363114379|-13.797363114379|-13.797363114379|-14.022625419853|-14.133472731111|-14.284774259868|-14.284774259868|-14.284774259868||-14.284774259868|-14.284774259868|-14.284774259868|-14.284774259868|-14.62667230888|-14.62667230888|-14.62667230888|-14.926383192711|-14.926383192711|-14.926383192711|-14.926383192711|-15.296536639193|-15.590041216721|-15.891712251096|-16.129124445815|-16.640694030014|-16.982993108131|-17.334436502829|-17.383899732683|-17.383899732683|-17.383899732683|-17.383899732683|-17.383899732683|-17.383899732683||-17.798776675434|-18.007142906265|-18.007142906265|-18.007142906265|-18.007142906265|-18.53682473509|-18.638139230327|-18.750710891702|-18.811900164262|-19.425444525233|-19.481605973234|-19.616228384431|-19.707475550368|-19.902751268496|-20.009723254431|-20.045338961799|-20.045338961799|-20.311844718577|-20.311844718577|-20.311844718577|-20.311844718577|-20.311844718577|-20.311844718577|-20.311844718577|-20.311844718577|-20.311844718577|-20.311844718577|-20.311844718577|-20.311844718577|-20.311844718577|-20.311844718577|-20.311844718577|-20.311844718577|-20.311844718577|-20.311844718577|-20.424272842011|-20.56724974501|-20.56724974501|-20.983054975534|-21.550060435429|-21.858470235212|-21.858470235212|-22.831634082114|19.768112993677|19.768112993677|19.768112993677|19.768112993677|19.768112993677|19.768112993677|19.768112993677|19.768112993677|19.768112993677|19.768112993677|19.768112993677|19.768112993677|19.768112993677|19.768112993677|19.768112993677|19.768112993677|19.768112993677|19.768112993677|19.768112993677|19.768112993677|19.524569776809||19.044521414743|18.403357492008|18.087231407094|18.087231407094|17.448432755326|17.448432755326|17.448432755326|17.448432755326|17.448432755326|16.609383094449|16.609383094449|16.609383094449|16.609383094449|16.609383094449|16.137093001095|15.290102567372|15.191435160767|15.191435160767|15.191435160767|15.191435160767|15.191435160767|14.762150992432|-16.901298084573|-16.901298084573|-16.901298084573|-16.901298084573|-16.963721761101||-16.963721761101|-16.963721761101|-16.996385214497|-16.996385214497|-17.556538923769||-17.666154234706|-17.850057449659|-17.850057449659|-17.850057449659|-17.850057449659|-17.850057449659|-17.850057449659|-17.850057449659|-17.850057449659||-17.850057449659|-17.850057449659|-18.436175389114|-18.800750462019|-19.526339923311|-19.526339923311|-19.526339923311|-19.526339923311|-19.526339923311|-19.526339923311|-19.526339923311|-20.122044787329|-20.173383008022|-20.519314088842|-20.573481166099|-20.573481166099|-20.573481166099|-20.573481166099|-20.573481166099|-20.573481166099|-20.573481166099|-20.573481166099|-20.573481166099|-20.573481166099|-20.573481166099|-20.792200710745|-20.946333728865|-21.679815966371|-21.78039585066|-21.78039585066|-21.78039585066
06297|18729|/equities/magaz-luiza-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-2.3495188793502|-2.3495188793502|-2.3495188793502|-2.3495188793502|-2.3495188793502|-2.3495188793502|-2.3495188793502|-2.3495188793502|-2.3495188793502|-2.3495188793502|-2.3495188793502|-2.3495188793502|-2.3495188793502|-2.3561531543001|-2.3561531543001|-2.3561531543001|-2.3561531543001|-2.3561531543001|-2.3561531543001|-2.3561531543001|-2.3561531543001|-2.3561531543001|-2.3561531543001|-2.3561531543001|-2.3561531543001|-2.3561531543001|-2.3561531543001|1.9936754479011|1.9936754479011|||1.9936754479011|1.9936754479011|1.9936754479011||1.9936754479011|1.9936754479011|1.9936754479011|1.9936754479011|1.9936754479011|1.9936754479011|1.9936754479011|1.8868614848013|1.7981794206694|1.7564052884082|1.7564052884082|1.7564052884082|1.7062016788827|1.7062016788827|1.7062016788827|1.7062016788827|1.7062016788827|1.7062016788827|1.7062016788827|1.7062016788827|1.7062016788827|1.7062016788827|1.7062016788827|1.7062016788827|1.7062016788827|1.6163351076297|1.3987057890552||1.3885461258336|1.3885461258336|1.3885461258336|1.3885461258336|1.3885461258336|1.160051198739|-1.6564111733058|-1.6564111733058||-1.6564111733058|-1.6954568783021|-1.7562945558756|-1.7562945558756|-1.7562945558756|-1.7562945558756|-1.8447716649075|-1.8886352044233|-1.953483599412|-2.0605373514886|-2.1093670138601|-2.1093670138601|-2.1231394412975|-2.1231394412975||-2.1231394412975|-2.1231394412975|-2.1231394412975|-2.1231394412975|-2.2323771784549|-2.3015302562984|-2.3233669294552|-2.453741088359|-2.4575813734586|-2.4575813734586|-2.501201652162|-2.5535573017517|-2.5772858341446|-2.7225398840629|-2.8155997397858|-2.9123273406652|-2.9123273406652|-2.9123273406652|-2.9123273406652|-2.9123273406652|-2.9123273406652|-2.9123273406652|-2.9123273406652|-2.9236970780324||-3.0824412105294|-3.0910457502705|-3.1357167973165|-3.1357167973165|-3.1357167973165|-3.1357167973165|-3.1357167973165|-3.1357167973165|-3.1357167973165|-3.1357167973165|-3.1357167973165|-3.1357167973165|-3.1357167973165|-3.1357167973165|-3.1357167973165|-3.1357167973165|-3.1357167973165|-3.2846854013474|-3.3246503717669|-3.3657225643008|-3.4080251228378|2.9757489104028|2.9757489104028|2.9757489104028|2.9757489104028|2.9757489104028|2.9757489104028|2.8802765761211|-3.3492727232367|-3.3492727232367|-3.3492727232367|-3.3492727232367|-3.3492727232367|-3.3492727232367|-3.3492727232367|-3.3880808035964|-3.4023120315466|-3.4147911768923|-3.4731012960021|-3.5196040164711|-3.5196040164711|-3.5196040164711|-3.6123378819097|-3.7498198290521|-3.7931332742566|-3.8915223927402|-3.8915223927402|-3.9421975071774|-3.9421975071774|-3.9421975071774|-3.9421975071774|-3.9891082772001|-4.0390091349001|-4.0911214406088|-4.1129126609249|-4.204953954652|-4.204953954652|-4.2405044083628|-4.2722798236384|-4.2722798236384|-4.2722798236384|-4.2722798236384|-4.2722798236384|-4.2722798236384||-4.2722798236384|-4.2722798236384|-4.2722798236384|-4.2722798236384|-4.2722798236384|-4.2722798236384|-4.2722798236384|-4.2722798236384|-4.2722798236384|-4.2722798236384|-4.2722798236384|-4.2722798236384|-4.2722798236384|-4.2722798236384|-4.2722798236384|-4.2722798236384|-4.5110071220471|3.7244076748231|3.6445155079397|3.6445155079397|3.5916840958631|3.3690935028964|3.3089928111957|3.0822142320128|-3.7001211900041|-3.7001211900041|-3.7001211900041||-3.7001211900041|-3.7001211900041|-3.7962456564688|-3.8902730920341|-3.9004604260159||-3.9004604260159|-3.9046348473831|-3.9046348473831|-3.9046348473831|-3.9046348473831|-3.9046348473831|-3.9046348473831|-3.9046348473831|-3.9046348473831||-3.9046348473831|-3.9046348473831|-3.9578825438224|-3.9578825438224|-3.9776923516829|-3.9776923516829|-3.9776923516829|-3.9776923516829|-3.9776923516829|-3.9776923516829|-4.1024359574405|3.1132502075826|3.1132502075826|3.1132502075826|3.1132502075826|3.1132502075826|2.9407412383776|-3.8096957874065|-3.8096957874065|-3.8096957874065|-3.8096957874065|-3.8096957874065|-3.8096957874065|-3.8096957874065|-3.8096957874065|-3.939661855142|-4.1968466249226|3.4938261463092|3.4938261463092|3.4938261463092|3.4938261463092
06298|18736|/equities/marfrig-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|||8.9696228497806|8.9696228497806|8.9696228497806||8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.9696228497806|8.5795815778643|8.200645852185|8.1051619583773|8.0290692177534|7.8406323158211|7.3818138135215|7.3270540900609|7.3270540900609|7.1733929788162||6.8371033044976|6.8109302015856|6.8109302015856|6.736426291718|6.736426291718|6.736426291718|6.3521404640034|-6.9367927888839||-6.9367927888839|-6.9367927888839|-6.9367927888839|-6.9367927888839|-6.9367927888839|-6.9367927888839|-6.978769288824|-6.978769288824|-6.978769288824|-7.1302992617267|-7.2564437428203|-7.4383930906315|6.6860489378686|6.6860489378686||6.6860489378686|6.6860489378686|6.6860489378686|6.6860489378686|6.6860489378686|6.6860489378686|6.6860489378686|6.6860489378686|6.6860489378686|6.6860489378686|6.6860489378686|6.6860489378686|6.6860489378686|6.6860489378686|6.6860489378686|6.6860489378686|6.6860489378686|6.6860489378686|6.6860489378686|6.6860489378686|6.6860489378686|6.6583877151008|6.6009861434825|6.5639688294625||-7.4811456422568|-7.4811456422568|-7.4811456422568|-7.4811456422568|-7.4811456422568|-7.4811456422568|-7.4811456422568|-7.4811456422568|-7.5384951675998|-7.7533280148624|-7.8059200991656|-7.9665778201449|-8.1695310585618|7.1471017433847|7.1471017433847|7.1471017433847|7.1471017433847|7.1471017433847|7.1471017433847|7.1471017433847|7.1471017433847|7.1471017433847|7.1395576876231|6.9456195745013|-7.6120547010106|-7.6120547010106|-7.6120547010106|-7.6120547010106|-7.6120547010106|-7.6120547010106|-7.6120547010106|-7.6845052720885|6.9112789365718|6.9112789365718|6.9112789365718|6.9112789365718|6.9112789365718|6.9112789365718|6.9112789365718|6.9112789365718|6.9112789365718|6.9112789365718|6.9112789365718|6.9112789365718|6.9112789365718|6.9112789365718|6.9112789365718|6.9112789365718|6.9112789365718|6.9112789365718|6.9112789365718|6.9112789365718|6.9112789365718|6.9112789365718|6.9112789365718|6.9112789365718|6.7880877094213|6.7511837691687|6.7511837691687|6.7511837691687|6.6390928130043|6.5434364853846|6.3938185438565|6.3020205216333||6.2200228060533|6.0955810905882|-7.0251866111928|-7.0251866111928|-7.0251866111928|-7.0251866111928|-7.0251866111928|-7.0251866111928|-7.0251866111928|-7.0251866111928|-7.0251866111928|-7.0251866111928|-7.0251866111928|-7.0251866111928|-7.0251866111928|-7.0251866111928|-7.0251866111928|-7.0251866111928|-7.0251866111928|-7.0251866111928|-7.0251866111928|-7.0251866111928|-7.0251866111928|-7.0251866111928|-7.0251866111928|-7.0251866111928|-7.0251866111928||-7.0251866111928|-7.0251866111928|-7.0746518251822|-7.1007243127211|-7.1732553877984||-7.1732553877984|-7.1732553877984|-7.1732553877984|-7.1732553877984|-7.211950399098|6.2383216694279|6.2383216694279|6.2383216694279|6.2383216694279||6.2383216694279|6.2383216694279|6.2383216694279|6.2383216694279|6.2383216694279|6.2383216694279|6.2383216694279|6.2383216694279|6.2383216694279|6.2383216694279|6.2383216694279|6.2383216694279|6.2383216694279|6.2383216694279|6.2207060099732|-7.2190493769916|-7.2190493769916|-7.2190493769916|-7.2190493769916|-7.2190493769916|-7.2190493769916|-7.2190493769916|-7.2190493769916|-7.2190493769916|-7.2190493769916|-7.2190493769916|-7.2190493769916|-7.2190493769916|-7.2190493769916|-7.2190493769916|-7.247277042101
06299|1167031|/equities/meliuz-sa|BOVESPA/MSCI_EEM_SMALLCAP|-8.2246056786517|-8.2246056786517|-8.2246056786517|-8.2246056786517|-8.2246056786517|-8.2246056786517|-8.2246056786517|-8.2246056786517|-8.2246056786517|-8.2246056786517|-8.2246056786517|-8.2246056786517|-8.2246056786517|-8.2246056786517|-8.2246056786517|-8.2246056786517|-8.2555145723472|7.3732967321742|7.3732967321742|7.3732967321742|7.3732967321742|7.3732967321742|7.3732967321742|7.3732967321742|7.3732967321742|7.3732967321742|7.3732967321742|7.3732967321742|7.3732967321742|||7.3732967321742|7.3732967321742|7.3732967321742||7.3732967321742|7.3732967321742|7.3732967321742|7.3732967321742|7.3732967321742|7.3732967321742|7.3732967321742|7.3608856669917|7.3444266485891|7.3444266485891|7.1043628506883|6.9692917988282|6.9436576549192|6.6690642771875|6.6594143953919|6.6594143953919|6.6594143953919|6.6594143953919|6.6594143953919|6.6594143953919|6.6594143953919|6.6594143953919|6.6594143953919|6.6594143953919|6.6594143953919|6.6594143953919|6.6594143953919||6.6594143953919|6.6594143953919|6.6594143953919|6.6594143953919|6.6594143953919|6.6594143953919|6.3932381302118|6.3673928615487||6.3673928615487|6.2487699584869|6.1947444364658|6.1901395040524|6.1901395040524|6.1901395040524|6.1901395040524|6.1434882965102|-6.7530671151243|-6.7530671151243|-6.7530671151243|-6.7530671151243|-6.7530671151243|-6.7530671151243||-6.7530671151243|-6.7530671151243|-6.7530671151243|-6.7530671151243|-6.7530671151243|-6.7530671151243|-6.7530671151243|-6.7530671151243|-6.7530671151243|-6.7530671151243|-6.7530671151243|-6.7530671151243|-6.7530671151243|-6.9517412485637|-7.0467623512426|-7.0467623512426|-7.0467623512426|-7.0467623512426|-7.068069356512|-7.081743895821|-7.0824933977173|-7.1455479431204|-7.2217202769443|-7.4391332585198||-7.585807133565|-7.585807133565|-7.585807133565|-7.585807133565|-7.8786742961513|-7.9408324015125|-7.9408324015125|-8.0970361775805|-8.2800400065768|-8.4475578328401|-8.4475578328401|-8.4475578328401|-8.4475578328401|-8.5478417366113|-8.7214912009864|-8.9533233722745|-9.2092479688922|-9.5163867719746|-9.7254292973519|-9.9315888626311|-10.096765330868|8.5256598029107|8.5256598029107|8.5256598029107|8.5256598029107|8.5256598029107|8.5256598029107|8.1062889136176|7.8964314501926|7.8104795395715|7.2688660024916|-8.1956024431773|-8.1956024431773|-8.1956024431773|-8.1956024431773|-8.1956024431773|-8.1956024431773|-8.1956024431773|-8.1956024431773|-8.1956024431773|-8.3790026002005|-8.5133362404588|-8.7325959594253|-8.8517731197679|-8.856704740934|-8.856704740934|-8.856704740934|-8.856704740934|-8.856704740934|-8.856704740934|-8.856704740934|-8.9824495902905|-9.1354997015937|-9.4433333980754|-9.5742593990117|-9.6289247158514|-9.6289247158514|-9.6289247158514|-9.6289247158514|-9.6289247158514|-9.6289247158514|-9.6289247158514|-9.6289247158514|-9.6289247158514||-9.6289247158514|-9.6289247158514|-9.6289247158514|-9.6289247158514|-9.6289247158514|-9.6289247158514|-9.6289247158514|-9.6289247158514|-9.6289247158514|-9.6289247158514|-9.6289247158514|-9.6289247158514|-9.6289247158514|-9.6289247158514|-9.6289247158514|-9.6289247158514|-9.6289247158514|-9.6289247158514|-9.6289247158514|-9.6289247158514|-9.6289247158514|-9.6289247158514|-9.6289247158514|-9.6289247158514|-9.6289247158514|-9.6289247158514|-9.6603222610838||-9.6603222610838|-9.6603222610838|-9.7503579725034|-9.9559533451671|8.4465150087397||8.4465150087397|8.4465150087397|8.4465150087397|8.4465150087397|8.4465150087397|8.4465150087397|8.4465150087397|8.4465150087397|8.4465150087397||8.4465150087397|8.4465150087397|8.4465150087397|8.4465150087397|8.4465150087397|8.4465150087397|8.4465150087397|8.4465150087397|8.4465150087397|8.4465150087397|8.4465150087397|8.4465150087397|8.4465150087397|8.4465150087397|8.4465150087397|8.2324235748242|8.2324235748242|-10.109362366157|-10.109362366157|-10.109362366157|-10.109362366157|-10.109362366157|-10.109362366157|-10.109362366157|-10.109362366157|-10.109362366157|-10.109362366157|-10.29373598359|-10.398595441955|-10.520661739925|-10.667401636551
06300|18608|/equities/minerva-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-7.1504849431885|-7.236517793227|-7.236517793227|-7.236517793227|-7.236517793227|-7.236517793227|-7.236517793227|-7.236517793227|-7.236517793227|-7.236517793227|-7.236517793227|-7.236517793227|-7.236517793227|-7.236517793227|-7.236517793227|-7.236517793227|-7.2472420338004|-7.2780467275347|-7.4178296199072|-7.4774755362441|-7.4774755362441|-7.4774755362441|-7.588306175754|-7.6438311562416|-7.6438311562416|-7.6438311562416|-7.6438311562416|-7.7224154647143|-7.7224154647143|||-7.7224154647143|-7.7224154647143|-7.7224154647143||-7.7224154647143|-7.7224154647143|-7.7224154647143|-7.7224154647143|-7.7224154647143|-7.7224154647143|-7.7224154647143|-7.7224154647143|-7.7224154647143|-7.7224154647143|-7.7224154647143|-7.7224154647143|-7.7224154647143|-7.7224154647143|-7.7224154647143|-7.7224154647143|-7.7224154647143|-7.7224154647143|-7.7224154647143|-7.7224154647143|-7.7315725944606|-7.7868689683686|-7.7868689683686|-7.7868689683686|-7.814212096464|-7.814212096464|-7.814212096464||-7.814212096464|-7.848013547539|-7.9011260441931|-8.0704548293251|-8.0704548293251|-8.0704548293251|-8.0704548293251|-8.0704548293251||-8.0704548293251|-8.0704548293251|-8.0704548293251|-8.0704548293251|-8.0704548293251|-8.0704548293251|-8.0704548293251|-8.0704548293251|-8.133838752232|-8.329265121312|-8.4197389325512|-8.5902655611449|-8.5964063284589|-8.7060068843313||-8.7119300633557|-8.7119300633557|-8.7119300633557|-8.7638107438758|-8.8170123784492|-8.8805692161398|-8.9506641498794|-8.9506641498794|-8.9506641498794|-8.9506641498794|-8.9506641498794|-8.9506641498794|-9.0724050327131|-9.2460054605083|-9.3822278677177|-9.6124325866333|-9.6124325866333|-9.6124325866333|-9.6904806687689|-9.79884198629|-9.79884198629|-9.79884198629|-9.9326023892466|-9.9390019129718||-10.144108844295|-10.144108844295|-10.144108844295|-10.144108844295|-10.144108844295|-10.483454572376|-10.958282906939|9.9157864742182|9.9157864742182|9.9157864742182|9.9157864742182|9.8650012869336|9.8650012869336|9.8650012869336|9.8650012869336|9.8650012869336|9.8650012869336|9.8650012869336|9.8650012869336|9.8588906812114|9.6195573522476|9.6195573522476|9.6195573522476|9.6195573522476|9.4245086460011|-10.529312266416|-10.529312266416|-10.529312266416|-10.529312266416|-10.529312266416|-10.529312266416|-10.66090248857|-10.686590369571|-10.686590369571|-10.686590369571|-10.686590369571|-10.862877881118|-10.972087051679|-11.027601341228|-11.027601341228|-11.027601341228|-11.191223890495|-11.283403630822|-11.283403630822|-11.283403630822|-11.283403630822|-11.283403630822|-11.283403630822|-11.283403630822|-11.283403630822|-11.283403630822|-11.283403630822|-11.283403630822|-11.707115910416|10.276073026169|10.276073026169|10.276073026169|10.276073026169|10.142858716635|10.132065584028|9.9778503331478|9.8431666595997|9.6529633980396|9.6249590429335||9.4360652535789|9.2756289475088|9.1934758284495|9.0377510497753|9.0325015330518|8.9933549380689|8.9933549380689|8.9933549380689|8.9933549380689|8.9933549380689|8.9933549380689|8.9933549380689|8.8937279887099|8.6958091200611|8.5131952899434|8.5131952899434|8.5131952899434|8.5131952899434|8.5131952899434|8.5131952899434|-9.5199972894699|-9.5199972894699|-9.5199972894699|-9.5199972894699|-9.5199972894699|-9.5199972894699|-9.5199972894699||-9.5199972894699|-9.5199972894699|-9.6099968519366|-9.6099968519366|-9.9788853422973||-10.042650568946|-10.091833605219|-10.569260029714|-10.723067076913|-10.747851936808|-11.154279912833|-11.396977121436|-11.417752352913|-11.522836008462||-11.522836008462|-11.522836008462|-11.779262426597|-11.942514184562|-12.487237669193|-12.750688300633|-12.750688300633|-12.750688300633|-12.750688300633|-12.750688300633|-12.750688300633|-12.750688300633|-12.750688300633|-12.750688300633|-12.750688300633|-12.750688300633|-12.750688300633|-12.966320128467|-13.040204267402|-13.040204267402|-13.040204267402|-13.040204267402|-13.040204267402|-13.040204267402|-13.040204267402|-13.040204267402|-13.147536330629|-13.147536330629|-13.178069603797|-13.178069603797|-13.345077263378
06301|1163446|/equities/grupo-de-moda-soma-sa|BOVESPA/MSCI_EEM_SMALLCAP|6.6921951012448|6.6921951012448|6.6921951012448|6.6921951012448|6.6921951012448|6.6921951012448|6.6921951012448|6.1835504060139|-7.7054998339161|-7.9272219539731|-7.9739142328317|-7.9739142328317|-7.9739142328317|-7.9739142328317|-7.9739142328317|6.8944929891533|6.8944929891533|6.8944929891533|6.8944929891533|6.8944929891533|6.8944929891533|6.8944929891533|6.8761031686935|6.8001149826219|6.6156828594396|6.4368179128832|6.4368179128832|6.4368179128832|6.4368179128832|||6.4368179128832|6.4368179128832|6.3692421964215||6.3069354220018|6.1371505706162|6.0527193929498|6.0527193929498|6.0527193929498|6.0527193929498|6.0527193929498|5.7496883500223|5.7361582382176|5.7361582382176|5.7361582382176|5.7361582382176|5.7361582382176|5.7361582382176|5.7361582382176|5.7361582382176|5.7361582382176|5.7361582382176|5.7361582382176|5.7361582382176|5.7361582382176|5.7361582382176|5.7361582382176|5.7361582382176|5.7361582382176|5.7361582382176|5.6585092129149||5.6533437903101|5.4248262440027|5.2592513069909|5.2391681390119|-6.1122955430421|-6.1122955430421|-6.1122955430421|-6.1122955430421||-6.1122955430421|-6.1122955430421|-6.139772612615|-6.3117290077929|-6.3117290077929|-6.3117290077929|-6.3117290077929|-6.3117290077929|-6.3117290077929|-6.3117290077929|-6.3117290077929|-6.5896988244327|-6.7079988951453|-6.9233320283635||-7.0118601127736|-7.0118601127736|-7.0118601127736|-7.0118601127736|-7.2520666966032|-7.3184076027949|-7.394341728961|-7.5151663725733|-7.5151663725733|-7.5151663725733|-7.5151663725733|-7.6390738426711|-7.7256376411148|-7.8095975082924|-8.0628862294676|-8.3376512961389|-8.3457238891392|-8.5802488038572|-8.7103668982545|-8.7103668982545|-8.7103668982545|-8.7103668982545|-8.7103668982545|-8.7103668982545||-8.757181365642|-8.757181365642|-8.8535349185302|-8.8977589880775|-8.8977589880775|-9.1963988449121|-9.3126654786031|-9.3801833967545|-9.6540927202811|-9.9739921657366|-10.105546749093|-10.148638081229|-10.148638081229|-10.235294265115|-10.235294265115|-10.531993515584|-10.679993505051|-10.981659009247|-11.278510334524|-11.606122284501|-11.871995767956|-11.871995767956|-11.871995767956|-11.871995767956|-11.871995767956|-11.871995767956|-11.871995767956|-11.871995767956|-11.871995767956|-11.871995767956|-11.871995767956|-11.871995767956|-11.871995767956|-11.871995767956|-11.871995767956|-11.88555074732|-12.13790206017|-12.13790206017|-12.139336099248|10.744436207931|10.744436207931|10.744436207931|10.744436207931|10.744436207931|10.74440981466|10.74440981466|10.74440981466|10.74440981466|10.74440981466|10.74440981466|10.74440981466|10.74440981466|10.74440981466|10.74440981466|10.530691860125|10.530691860125|10.42356992995|10.42356992995|10.235633492859|10.111259328427|9.9363996310387|9.8926664241325|9.8846291842473|9.8351437054754||9.7868258646992|9.5092508717673|9.4602474838001|9.4602474838001|9.0602369015085|9.0602369015085|9.0602369015085|8.8811558513847|8.8811558513847|8.8811558513847|8.8811558513847|8.8811558513847|8.8811558513847|8.6996176804665|8.5684638647639|8.4830434122317|8.4830434122317|8.4830434122317|8.3761595397783|8.1990659666936|8.0378510635077|7.6965010078945|7.6861125531239|7.3506804111316|-8.9002608360299|-8.9002608360299|-8.9002608360299||-8.9002608360299|-8.9002608360299|-8.9002608360299|-8.9002608360299|-8.9002608360299||-8.9002608360299|-8.9002608360299|-8.9002608360299|-8.9002608360299|-8.9002608360299|-8.9002608360299|-8.9002608360299|-8.9002608360299|-8.9002608360299||-8.9002608360299|-8.9002608360299|-9.2493346430942|-9.2493346430942|-9.3930011933292|-9.3930011933292|-9.3930011933292|-9.3930011933292|-9.3930011933292|-9.3930011933292|-9.3930011933292|-9.4107810050273|-9.4107810050273|-9.4107810050273|-9.4107810050273|-9.4107810050273|-9.4107810050273|-9.4107810050273|-9.4107810050273|-9.4107810050273|-9.4107810050273|-9.4107810050273|-9.4107810050273|-9.4107810050273|-9.4107810050273|-9.6714232265976|-9.9476924273733|-10.257971634723|-10.257971634723|-10.257971634723|-10.257971634723
06302|18738|/equities/mrv-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-8.2790710522115|-8.2800787106024|-8.5056428528347|-8.6440476947933|-8.660608535995|-8.9445649054204|-9.0072360712689|-9.0072360712689|-9.0072360712689|-9.3007147857247|-9.3007147857247|-9.3007147857247|-9.376885735149|-9.376885735149|-9.376885735149|-9.376885735149|-9.4547970991012|-9.4547970991012|-9.5697748639712|-9.7036387366862|-10.015709736039|-10.549677268322|-11.20908609105|-11.403624395687|-11.403624395687|-11.44013760284|-11.585708540848|9.9226903674328|9.9226903674328|||9.9226903674328|9.530766566299|9.513199454212||9.513199454212|9.513199454212|9.513199454212|9.513199454212|9.513199454212|9.2796666684678|9.2424074878219|-10.617187084992|-10.617187084992|-10.617187084992|-10.617187084992|-10.617187084992|-10.617187084992|-10.617187084992|-10.771874814386|9.1554243988937|9.1554243988937|9.1554243988937|9.1554243988937|9.1554243988937|9.1554243988937|9.1554243988937|9.1554243988937|9.1554243988937|9.1554243988937|9.1554243988937|9.1554243988937||8.7749164311031|8.5493511853328|8.26261236245|-9.6598545653802|-9.6598545653802|-9.6598545653802|-9.6598545653802|-9.6598545653802||-9.6598545653802|-9.6598545653802|-9.6985621648526|-9.6985621648526|-9.6985621648526|-9.6985621648526|-9.6985621648526|-9.6985621648526|-9.6985621648526|-10.011736096883|-10.348609779643|-10.348609779643|-10.348609779643|-10.348609779643||-10.348609779643|-10.348609779643|-10.348609779643|-10.348609779643|-10.758455009778|-11.05828403932|-11.166981638605|-11.4985378873|-11.4985378873|-11.4985378873|-11.4985378873|-11.608931397028|-11.834923212868|-12.272692619807|-12.342435928458|-12.631772648986|-12.631772648986|-12.935082502883|-12.935082502883|-12.935082502883|-12.935082502883|-12.935082502883|-12.935082502883|-12.935082502883||-12.935082502883|-12.935082502883|-12.961567623681|-12.961567623681|-12.961567623681|-13.3750753218|-13.519528103545|-13.616141796856|-14.203566525352|-14.203566525352|-14.203566525352|-14.203566525352|-14.203566525352|-14.268962672432|-14.291069510999|12.584722713247|12.584722713247|12.584722713247|12.584722713247|12.584722713247|12.584722713247|12.584722713247|12.584722713247|12.584722713247|12.584722713247|12.45730641588|12.45730641588|12.45730641588|12.45730641588|12.45730641588|12.45730641588|12.45730641588|12.044229276803|11.835810934865|11.757567073861|11.545074782945|11.446749301064|11.199171900132|11.199171900132|11.199171900132|11.199171900132|11.016415135985|11.016415135985|11.016415135985|10.441572578886|10.351748500108|10.351748500108|10.351748500108|10.351748500108|10.351748500108|10.351748500108|10.351748500108|10.351748500108|10.351748500108|10.351748500108|10.351748500108|10.199805284295|10.199805284295|10.199805284295|10.199805284295|10.199805284295|10.199805284295|10.199805284295|10.199805284295||9.9008942453431|9.8443274860434|9.4075855551883|9.3678730658607|8.9654145430543|8.6074403691705|8.6074403691705|8.6074403691705|8.6074403691705|8.2874196528057|8.2874196528057|8.2874196528057|8.2874196528057|8.0632439717826|7.7780491097301|7.6706101876199|7.6425852645981|7.6425852645981|7.6425852645981|7.4212056651764|7.1263400200399|6.8709331224795|6.662703641083|6.3491154068335|-7.6361380862711|-7.6361380862711|-7.6361380862711||-7.6361380862711|-7.6361380862711|-7.6361380862711|-7.6507090779938|6.3503877947274||6.3503877947274|6.3503877947274|6.3503877947274|6.3503877947274|6.3503877947274|6.2959863686499|-7.4524123795305|-7.4524123795305|-7.4524123795305||-7.4524123795305|-7.4524123795305|-7.4524123795305|-7.539347132872|-7.845385905582|6.52899695821|6.52899695821|6.52899695821|6.52899695821|6.52899695821|6.52899695821|6.52899695821|6.52899695821|6.52899695821|6.52899695821|6.52899695821|6.0211077949227|5.8945643924807|5.4700713977918|5.4670553108684|-6.4032574254155|-6.4032574254155|-6.4032574254155|-6.4032574254155|-6.4032574254155|-6.5275080819791|-6.6966757398917|-6.9174176434757|-6.9699082352587|-7.0837869884646|-7.1080966527899
06303|18740|/equities/multiplan-on-n2|BOVESPA/MSCI_EEM_SMALLCAP|-28.889359080842|-29.144685096337|-29.144685096337|-29.144685096337|-29.144685096337|-29.144685096337|-29.144685096337|-29.144685096337|-29.144685096337|-29.144685096337|-29.144685096337|-29.144685096337|-29.144685096337|-29.144685096337|-29.144685096337|27.239327324577|27.239327324577|27.239327324577|27.239327324577|27.239327324577|27.239327324577|27.239327324577|27.239327324577|27.239327324577|27.239327324577|27.239327324577|27.239327324577|27.239327324577|27.239327324577|||27.239327324577|27.239327324577|27.239327324577||27.239327324577|27.239327324577|27.097585772086|27.081278822806|27.081278822806|26.916331353485|26.916331353485|26.135367462701|25.93874186682|25.828066599118|25.828066599118|25.828066599118|25.828066599118|25.828066599118|25.671740491906|25.348600449075|25.184618170286|25.184618170286|25.184618170286|25.184618170286|25.184618170286|25.039331310171|25.039331310171|25.039331310171|25.039331310171|24.833145849328|24.590163169548||24.242958106647|24.20054703639|24.20054703639|24.20054703639|24.20054703639|23.801163471253|-25.919965395843|-25.919965395843||-25.919965395843|-25.919965395843|-25.919965395843|-25.919965395843|-25.919965395843|-25.919965395843|-25.919965395843|-25.919965395843|-25.919965395843|-25.919965395843|-25.919965395843|-25.919965395843|-25.919965395843|-25.919965395843||-25.919965395843|-25.919965395843|-25.919965395843|-25.919965395843|-25.929780261391|-25.929780261391|-25.929780261391|-26.061359332939|-26.061359332939|-26.061359332939|-26.061359332939|-26.179844139837|-26.667049035786|-26.71598482964|-26.71598482964|-26.71598482964|-26.71598482964|-26.71598482964|-26.71598482964|-26.71598482964|-26.71598482964|-26.71598482964|-26.71598482964|-26.71598482964||-27.052761087126|-27.098622650246|-27.105833278735|-27.105833278735|-27.105833278735|-27.558049692646|-27.558049692646|-27.558049692646|-27.649439326916|-27.649439326916|-27.649439326916|-27.649439326916|-27.649439326916|-27.649439326916|-27.649439326916|-27.649439326916|-27.649439326916|-27.649439326916|-27.649439326916|-27.649439326916|-27.649439326916|-27.649439326916|-27.649439326916|-27.649439326916|-27.649439326916|-27.649439326916|-27.649439326916|-27.649439326916|-27.649439326916|-27.649439326916|-27.649439326916|-27.649439326916|-27.649439326916|-27.649439326916|-27.649439326916|-28.128820622402|25.813005914735|25.813005914735|25.813005914735|25.813005914735|25.813005914735|25.813005914735|25.813005914735|25.813005914735|25.813005914735|25.813005914735|25.813005914735|25.813005914735|25.813005914735|25.813005914735|25.813005914735|25.813005914735|25.813005914735|25.140560987312|25.100177151475|25.100177151475|25.100177151475|25.100177151475|25.100177151475|25.100177151475|25.100177151475|25.100177151475|25.100177151475|25.100177151475||25.100177151475|25.100177151475|25.100177151475|25.100177151475|25.100177151475|25.100177151475|25.100177151475|25.100177151475|25.100177151475|25.100177151475|25.100177151475|25.100177151475|25.100177151475|25.010005050186|25.010005050186|25.010005050186|25.010005050186|25.010005050186|25.010005050186|25.010005050186|25.010005050186|25.010005050186|24.868338007931|24.865376361215|24.317083976891|23.957387543129|23.957387543129||23.957387543129|23.957387543129|23.957387543129|23.957387543129|23.957387543129||23.957387543129|23.957387543129|23.957387543129|23.957387543129|23.957387543129|23.957387543129|23.957387543129|23.90987502249|23.192637667744||22.915153010784|22.882909719791|22.882909719791|22.882909719791|22.882909719791|22.882909719791|22.882909719791|22.882909719791|22.882909719791|22.882909719791|22.882909719791|22.882909719791|22.882909719791|22.882909719791|22.882909719791|22.882909719791|22.882909719791|22.882909719791|22.882909719791|22.882909719791|22.882909719791|22.882909719791|22.882909719791|22.882909719791|22.882909719791|22.882909719791|22.882909719791|22.882909719791|22.412121287812|22.292357753636|22.117064713241
06304|18742|/equities/natura-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-17.293298478664|-17.293298478664|-17.293298478664|-17.293298478664|-17.293298478664|-17.293298478664|-17.293298478664|-17.293298478664|-17.293298478664|15.529935312521|15.529935312521|15.529935312521|15.529935312521|15.529935312521|15.529935312521|15.529935312521|15.529935312521|15.529935312521|15.529935312521|15.529935312521|15.529935312521|15.529935312521|15.529935312521|15.529935312521|15.529935312521|15.529935312521|15.529935312521|15.529935312521|15.529935312521|||15.529935312521|15.529935312521|15.529935312521||15.529935312521|15.529935312521|15.529935312521|15.529935312521|15.529935312521|15.529935312521|15.529935312521|15.529935312521|15.529935312521|15.529935312521|15.529935312521|15.529935312521|15.42437262033|15.083191389228|14.686879893569|14.562644504207|14.497833138505|14.497833138505|14.285276657147|14.285276657147|14.285276657147|14.285276657147|14.105863418626|13.648181533865|13.566313425758|13.192570068282|12.466188803693||-14.479627836198|-14.479627836198|-14.479627836198|-14.479627836198|-14.479627836198|-14.479627836198|-14.479627836198|-14.479627836198||-14.479627836198|-14.479627836198|-14.485044101306|-14.485044101306|-14.485044101306|-14.485044101306|-14.485044101306|-14.485044101306|-14.485044101306|-14.485044101306|-14.857270986314|-15.360300892454|-15.734778741843|-16.185958823504||-16.185958823504|-16.185958823504|-16.185958823504|-16.208287301927|-16.216283033004|-16.216283033004|-16.216283033004|-16.216283033004|-16.329760727629|-16.329760727629|-16.329760727629|-16.329760727629|-16.329760727629|-16.329760727629|-16.329760727629|-16.329760727629|-16.329760727629|-16.329760727629|-16.329760727629|-16.329760727629|-16.329760727629|-16.329760727629|-16.329760727629|-16.338067833301||-16.693408135701|-16.748786904336|-16.90780777794|-16.90780777794|-16.90780777794|-17.145460326338|-17.145460326338|-17.145460326338|-17.145460326338|-17.586067313248|-17.81785214642|-17.897613506619|-18.103459549285|-18.293289131961|-18.383654694912|-18.797033773694|16.554247284386|16.554247284386|16.554247284386|16.554247284386|16.554247284386|16.554247284386|16.554247284386|16.554247284386|16.554247284386|16.554247284386|16.536940363219|16.479934457464|16.188815915499|16.130350046593|16.039834160758|16.024815395092|15.657572351799|-17.331355942388|-17.331355942388|-17.331355942388|-17.331355942388|15.647341416996|15.647341416996|15.647341416996|15.647341416996|15.647341416996|15.647341416996|15.647341416996|15.647341416996|15.647341416996|15.647341416996|15.647341416996|15.647341416996|15.647341416996|15.647341416996|15.647341416996|15.647341416996|15.647341416996|15.259267885069|14.983075228642|14.836859179718|14.836859179718|14.836859179718|14.784843287184|14.630380561302|14.360423223122|14.272136255485|14.243485287806||14.00109458409|13.489550118559|13.076166635215|12.987407160534|12.556008074828|12.257973009358|12.257973009358|12.115028229773|12.115028229773|11.933364434838|11.78341269861|11.78341269861|11.698236363578|11.659706691291|11.554674099315|11.516171605648|11.516171605648|11.516171605648|11.296813594708|11.296813594708|11.296813594708|10.827014776743|-12.482378822134|-12.482378822134|-12.482378822134|-12.482378822134|-12.482378822134||-12.482378822134|-12.482378822134|-12.514865086659|-12.825961985173|-12.869686805093||-12.869686805093|-12.869686805093|-13.287985124946|-13.727761205435|-14.043623960018|-14.292699064901|-14.292699064901|-14.292699064901|-14.292699064901||-14.710221571051|-15.271357053213|-15.473165815284|-15.473165815284|-15.473165815284|-15.473165815284|-15.473165815284|-15.473165815284|-15.473165815284|-15.473165815284|-15.473165815284|-15.473165815284|-15.473165815284|-15.473165815284|-15.473165815284|-15.473165815284|-15.473165815284|-15.626295532573|13.48235367026|13.48235367026|13.48235367026|13.48235367026|13.27740283118|13.27740283118|13.27740283118|13.27740283118|13.27740283118|13.27740283118|13.27740283118|13.27740283118|13.27740283118
06305|1073664|/equities/notre-dame-intermedica-participacoe|BOVESPA/MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06306|18749|/equities/petrobras-on|BOVESPA/MSCI_EEM|40.653845645648|40.653845645648|40.324272846361|40.148335234231|40.148335234231|40.148335234231|40.148335234231|39.760929072241|39.735476984294|39.282754383387|38.804725922811|38.194334244515|38.194334244515|38.194334244515|38.194334244515|38.194334244515|38.194334244515|38.194334244515|38.194334244515|38.194334244515|38.194334244515|38.194334244515|38.194334244515|38.194334244515|38.194334244515|38.194334244515|38.194334244515|37.805925183589|37.259362120424|||36.943840868427|36.943840868427|36.640381158672||36.00097710698|-38.404772784315|-38.404772784315|-38.404772784315|-38.404772784315|-38.404772784315|-38.404772784315|-38.404772784315|-38.404772784315|-38.404772784315|-38.404772784315|-38.404772784315|-38.534747470311|-39.177497613089|-39.689997288537|-40.027885452172|-40.027885452172|-40.027885452172|-40.027885452172|-40.027885452172|-40.027885452172|-40.027885452172|-40.027885452172|-40.027885452172|-40.027885452172|-40.027885452172|-40.027885452172||-40.027885452172|-40.027885452172|-40.027885452172|-40.027885452172|-40.027885452172|-40.851540688299|-40.937880439122|-40.937880439122||-40.937880439122|-40.937880439122|-41.52764375404|-41.562833923806|-41.562833923806|-41.922819142858|-41.922819142858|-42.227575943779|38.632791060218|38.632791060218|38.632791060218|37.450879116863|36.785977703565|36.582197779012||35.352651876668|35.352651876668|-37.900458739809|-37.900458739809|-37.900458739809|35.544234850473|35.544234850473|35.544234850473|35.544234850473|35.311926738495|35.098177510517|35.098177510517|35.098177510517|35.074968841331|35.074968841331|35.074968841331|35.074968841331|35.044411688664|34.694345718863|34.389826092723|34.263121104538|34.263121104538|34.149827270759|34.149827270759||34.149827270759|33.114489029163|33.114489029163|33.114489029163|33.114489029163|33.114489029163|32.749432720867|32.518528987633|32.518528987633|32.518528987633|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|32.184721053965|31.51708252611|31.51708252611|31.51708252611|31.51708252611|31.51708252611|31.51708252611|31.51708252611|30.572315138603||29.698126494912|28.560697118471|28.486885009022|28.243761523798|27.442936546795|27.442936546795|27.442936546795|27.442936546795|27.311594997504|27.040105751994|26.875117226709|26.562054046864|26.562054046864|26.562054046864|26.116720649923|26.116720649923|26.116720649923|25.797926057667|25.797926057667|-28.534431076611|-28.534431076611|-28.534431076611|-28.534431076611|-28.534431076611|-28.534431076611|-28.534431076611|-29.183812777825||-29.609236682596|28.097129856343|28.097129856343|28.097129856343|28.097129856343||28.097129856343|28.097129856343|28.097129856343|27.761811294815|27.283122953068|26.993470333561|26.588299484766|26.096444575562|-28.299381098919||-28.299381098919|-28.299381098919|-28.299381098919|-28.299381098919|-28.299381098919|-28.299381098919|-28.299381098919|-28.299381098919|-28.299381098919|-28.299381098919|-28.764867184089|-28.909853800056|-28.986829856129|-28.986829856129|-28.986829856129|-29.306476702394|-29.40441874895|-30.594353775553|-30.798726934385|27.668499587401|27.668499587401|27.668499587401|27.668499587401|27.668499587401|27.668499587401|27.668499587401|27.668499587401|27.668499587401|27.668499587401|27.668499587401|27.668499587401
06307|18750|/equities/petrobras-pn|BOVESPA/MSCI_EEM|39.712060068691|39.712060068691|39.292287719077|39.27254283409|38.917336375389|38.917336375389|38.769817677773|38.329799801814|38.103666259964|37.894074919179|37.18008158202|36.832368632536|36.832368632536|36.832368632536|36.832368632536|36.832368632536|36.832368632536|36.832368632536|36.832368632536|36.832368632536|36.832368632536|36.832368632536|36.832368632536|36.832368632536|36.832368632536|36.832368632536|36.832368632536|36.344298862065|35.849778836133|||35.368642693495|35.351824952204|35.057582644444||34.495645076943|34.298144814056|34.298144814056|-36.267685854253|-36.267685854253|-36.267685854253|-36.267685854253|-36.267685854253|-36.267685854253|-36.267685854253|-36.267685854253|-36.267685854253|-36.72243050714|-37.026171134811|-37.026171134811|-37.026171134811|-37.026171134811|-37.026171134811|-37.026171134811|-37.026171134811|-37.026171134811|-37.026171134811|-37.026171134811|-37.026171134811|-37.026171134811|-37.026171134811|-37.026171134811||-37.026171134811|-37.026171134811|-37.026171134811|-37.026171134811|-37.026171134811|-37.671301337195|-37.677272202929|-37.677272202929||-37.677272202929|-37.677272202929|-38.218080496744|-38.406394929008|-38.406394929008|-38.701350116823|-38.701350116823|-39.047057999609|35.927546987812|35.927546987812|35.927546987812|34.79505402278|34.092280458864|33.808090076906||32.71566817258|32.71566817258|32.227408165117|-34.716657986882|-34.716657986882|-35.172951979375|32.710283856693|32.710283856693|32.710283856693|32.566426812612|32.369821962016|32.369821962016|32.369821962016|32.369821962016|32.369821962016|32.369821962016|32.369821962016|32.268690356829|31.851880878451|31.675728553284|31.675728553284|31.675728553284|31.419697171835|31.261885517601||31.194316724676|30.475352450364|30.24427919493|30.237325083707|30.237325083707|30.237325083707|29.864251440867|29.623057279437|29.613281073209|29.613281073209|29.202280833335|29.202280833335|29.202280833335|29.202280833335|29.202280833335|29.047262235447|29.047262235447|28.749132508958|28.749132508958|28.749132508958|28.749132508958|28.749132508958|28.749132508958|28.749132508958|28.749132508958|28.749132508958|28.749132508958|28.749132508958|28.749132508958|28.749132508958|28.749132508958|28.481350574741|28.481350574741|28.481350574741|28.481350574741|28.481350574741|28.481350574741|28.481350574741|28.481350574741|28.481350574741|28.481350574741|28.481350574741|28.481350574741|28.481350574741|28.481350574741|28.481350574741|28.481350574741|28.481350574741|28.481350574741|28.481350574741|28.481350574741|28.481350574741|28.481350574741|28.481350574741|28.481350574741|28.4553896165|28.210066705669|28.210066705669|28.210066705669|28.210066705669|28.210066705669|28.210066705669|28.210066705669|27.460628833732||26.707920540661|25.681577882601|25.456753317331|25.311393596304|24.517541881506|24.517541881506|24.517541881506|24.517541881506|24.392825122348|24.060915730255|23.942684250692|23.804428167567|23.804428167567|23.804428167567|23.804428167567|23.804428167567|23.804428167567|23.304973602571|23.304973602571|-25.601856647637|-25.601856647637|-25.601856647637|-25.601856647637|-25.601856647637|-25.601856647637|-25.601856647637|-26.23428528696||-26.615872307946|24.814028882291|24.814028882291|24.814028882291|24.79653116818||24.79653116818|24.79653116818|24.79653116818|24.345588754236|23.857321287327|23.729246379195|23.29082971288|22.850366123001|-25.245059822635||-25.245059822635|-25.245059822635|-25.245059822635|-25.245059822635|-25.245059822635|-25.245059822635|-25.245059822635|-25.245059822635|-25.245059822635|-25.245059822635|-25.62451187619|-25.741680638089|-25.808593841265|-25.808593841265|-25.808593841265|-25.943437147881|-25.944929070766|-26.972699531245|-27.218000182761|24.449833016054|24.449833016054|24.449833016054|24.449833016054|24.449833016054|24.449833016054|24.449833016054|24.449833016054|24.449833016054|24.449833016054|24.449833016054|24.449833016054
06308|18697|/equities/hrt-petroleo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-45.845519639653|-45.845519639653|-45.845519639653|-45.845519639653|-45.845519639653|-46.176687242369|42.672101663069|42.672101663069|42.672101663069|42.672101663069|42.672101663069|42.672101663069|42.672101663069|42.672101663069|42.672101663069|42.672101663069|42.672101663069|42.672101663069|42.672101663069|42.672101663069|42.672101663069|42.672101663069|42.672101663069|42.672101663069|42.672101663069|42.672101663069|42.672101663069|42.531936765779|42.531936765779|||42.531936765779|42.531936765779|42.531936765779||42.531936765779|42.531936765779|42.531936765779|42.531936765779|42.531936765779|42.531936765779|42.328820680103|-46.316798779464|-46.316798779464|-46.316798779464|-46.316798779464|-46.316798779464|-46.316798779464|-47.779774556664|-48.225307979084|-49.389592960069|-49.389592960069|-49.389592960069|-49.389592960069|-49.389592960069|-49.389592960069|-49.389592960069|-49.389592960069|-49.389592960069|-49.389592960069|-49.389592960069|-49.389592960069||-49.389592960069|-49.389592960069|-49.389592960069|-49.389592960069|-49.821213433686|-50.811348912389|-50.865876617101|-50.865876617101||-50.865876617101|-50.865876617101|-50.884307055636|46.580570652241|46.580570652241|46.580570652241|46.580570652241|46.580570652241|46.580570652241|46.580570652241|46.580570652241|45.747855771642|45.379838534042|45.053155656043||43.777165736906|43.777165736906|42.924630631068|-47.668479273522|-47.668479273522|-48.506644696885|-49.14349287847|-50.2730645784|45.687843377759|45.687843377759|45.687843377759|45.687843377759|45.687843377759|45.687843377759|45.687843377759|45.687843377759|45.687843377759|45.687843377759|45.687843377759|45.530382217488|44.77486913902|44.556518959805|44.451823270987|44.451823270987||44.451823270987|44.451823270987|44.451823270987|44.451823270987|44.451823270987|44.451823270987|44.451823270987|44.451823270987|44.451823270987|44.451823270987|44.451823270987|44.451823270987|44.451823270987|44.451823270987|44.451823270987|44.451823270987|44.451823270987|44.451823270987|44.297581395254|44.269547508511|44.269547508511|43.960369317174|43.960369317174|43.960369317174|43.063743397527|42.274201628808|42.274201628808|42.274201628808|42.274201628808|42.274201628808|42.274201628808|42.274201628808|42.274201628808|41.470225701999|40.724140152082|39.900711678516|39.031346902859|38.823669441459|38.823669441459|38.823669441459|37.790188904071|36.532986238559|36.278320077349|35.52715366325|35.52715366325|35.52715366325|34.676838217414|34.442043421706|34.267875948478|34.267875948478|34.267875948478|34.267875948478|34.267875948478|34.267875948478|34.267875948478|33.787639501944|-36.925339771414|-36.925339771414|-36.925339771414|-36.925339771414|-36.925339771414|-36.925339771414|-36.925339771414|-37.047414074472||-37.047414074472|-37.047414074472|-37.047414074472|-37.047414074472|-37.047414074472|-37.047414074472|-37.074607331899|-37.074607331899|-37.074607331899|-37.074607331899|-37.074607331899|-37.074607331899|-37.074607331899|-37.074607331899|-37.074607331899|-37.074607331899|-37.074607331899|-37.074607331899|-37.074607331899|-37.074607331899|-37.074607331899|-37.074607331899|-37.074607331899|-37.074607331899|-37.074607331899|33.19166802884|33.19166802884||33.19166802884|33.19166802884|33.19166802884|33.19166802884|33.19166802884||33.19166802884|33.19166802884|33.19166802884|33.19166802884|33.19166802884|33.19166802884|32.751299005094|31.564222023821|31.06080359655||30.303113505105|-34.077766359915|-34.077766359915|-34.077766359915|-34.077766359915|-34.077766359915|-34.077766359915|-34.077766359915|-34.077766359915|-34.077766359915|-34.904739950619|-35.526427401712|-35.526427401712|-35.526427401712|-35.735230444786|-35.735230444786|-35.735230444786|-36.80324659097|-36.80324659097|-37.798052149214|-37.837964625206|-37.837964625206|-37.837964625206|-37.837964625206|-37.837964625206|-37.837964625206|-37.837964625206|-40.348849820921|-41.471635753976|-41.471635753976|-41.471635753976
06309|1165867|/equities/pet-center-comercio-e-partcipacoes|BOVESPA/MSCI_EEM_SMALLCAP|3.0686637182229|3.0686637182229|-3.5570169024928|-3.5570169024928|-3.5570169024928|-3.673907524266|-3.7171195280974|-3.7439129971212|-3.7439129971212|-3.8693477470286|-3.8781641278672|-3.9451823934369|-3.9814848083927|-3.9814848083927|-3.9814848083927|-4.0119545318399|-4.0119545318399|-4.0119545318399|-4.0899495788983|-4.1660549848799|-4.2139238059902|-4.2139238059902|-4.2139238059902|-4.2139238059902|-4.2139238059902|-4.2139238059902|-4.2139238059902|-4.3415819870525|-4.4400911846749|||-4.5295676053201|-4.5295676053201|-4.5295676053201||-4.5295676053201|-4.5295676053201|-4.5295676053201|-4.5295676053201|3.7679321503395|3.7679321503395|3.7679321503395|3.7199347916015|3.7199347916015|3.7199347916015|3.7199347916015|3.7199347916015|3.7199347916015|3.7199347916015|3.7199347916015|3.662273839931|3.662273839931|3.662273839931|3.662273839931|3.662273839931|3.662273839931|3.662273839931|3.662273839931|3.662273839931|3.662273839931|3.662273839931|3.5336376603228||3.4951359258684|-4.0558484135804|-4.0558484135804|-4.0558484135804|-4.0558484135804|-4.0558484135804|-4.0558484135804|-4.0558484135804||-4.0558484135804|-4.0558484135804|-4.1776094104115|-4.3079826552278|-4.3079826552278|-4.3079826552278|-4.3535701583451|-4.3535701583451|-4.3535701583451|-4.3906335378825|-4.4284817405475|-4.5360909113104|-4.6139898177445|-4.7488775646753||-4.8834122877317|-4.8834122877317|-4.8834122877317|-4.9215692923022|-5.0895213468817|-5.1250240122772|-5.1855822443407|-5.3789801994343|-5.4198518612967|-5.4198518612967|-5.4403913925077|-5.5987678048771|-5.7136309674229|-5.8540344029495|-5.9233715832044|-6.0985720441051|-6.0985720441051|-6.0985720441051|-6.0985720441051|-6.0985720441051|-6.0985720441051|-6.0985720441051|-6.0985720441051|-6.0985720441051||-6.0985720441051|-6.0985720441051|-6.0985720441051|-6.0985720441051|-6.0985720441051|-6.0985720441051|-6.1745654796688|-6.1745654796688|-6.1745654796688|-6.1745654796688|-6.1745654796688|-6.1745654796688|-6.1745654796688|-6.1745654796688|-6.1745654796688|-6.385628141201|-6.6023646871652|-6.9076274280643|-7.1487379315575|-7.1487379315575|-7.166375345994|6.2249605027277|6.2249605027277|6.2249605027277|6.2249605027277|6.2249605027277|6.1444004473243|-7.1350228116992|-7.1350228116992|-7.1350228116992|-7.1350228116992|-7.1350228116992|-7.1350228116992|-7.1660155511789|-7.1660155511789|-7.2522395691267|-7.3246804479844|-7.3246804479844|-7.3246804479844|-7.3246804479844|-7.3246804479844|-7.3246804479844|-7.3246804479844|-7.3246804479844|-7.3246804479844|-7.3246804479844|-7.3246804479844|-7.3246804479844|-7.3246804479844|-7.3246804479844|-7.3246804479844|-7.5502008071748|6.6080778583678|6.6080778583678|6.6080778583678|6.6080778583678|6.6080778583678|6.6080778583678|6.6080778583678|6.6080778583678|6.6080778583678|6.6080778583678|6.6080778583678|6.6080778583678||6.6080778583678|6.6080778583678|6.6080778583678|6.6080778583678|6.6080778583678|6.6080778583678|6.6080778583678|6.6080778583678|6.6080778583678|6.6080778583678|6.425449927865|6.425449927865|6.425449927865|6.3899380761146|6.3899380761146|6.243819987085|6.1895358964056|6.1895358964056|6.1895358964056|6.1895358964056|6.1895358964056|5.9217063502305|5.9174517874181|5.4486313493258|-6.7404504016022|-6.7404504016022|-6.7543825574495||-6.7543825574495|-6.7543825574495|-6.7543825574495|-6.7543825574495|-6.7543825574495||-6.7543825574495|-6.7543825574495|-6.7543825574495|-6.7543825574495|-6.7543825574495|-6.7543825574495|-6.7543825574495|-6.7543825574495|-6.7543825574495||-6.7570914369797|-7.0239907218323|-7.2105224815334|-7.2105224815334|-7.2105224815334|-7.2105224815334|-7.2105224815334|-7.2105224815334|-7.2105224815334|-7.2105224815334|-7.21073240534|-7.21073240534|-7.21073240534|-7.21073240534|-7.21073240534|-7.21073240534|-7.21073240534|-7.21073240534|-7.21073240534|-7.21073240534|-7.3076613369982|-7.3076613369982|-7.3076613369982|-7.3076613369982|-7.3474016127102|-7.3832242154537|-7.5119156995811|6.3889497251072|6.3889497251072|6.3889497251072|6.3889497251072
06310|18764|/equities/qualicorp-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-2.4860575886775|-2.4860575886775|-2.4860575886775|-2.4860575886775|-2.4860575886775|-2.6150640351032|-2.6439599839024|-2.6460667414988|-2.6789630567061|-2.8271811974299|-2.9613124013226|-3.0136805640636|-3.0329783478245|-3.0399758991119|-3.123306439598|-3.2275628229861|-3.3628474099641|2.9763904459329|2.9763904459329|2.9763904459329|2.9763904459329|2.9763904459329|2.9763904459329|2.9763904459329|2.9763904459329|2.9763904459329|2.9763904459329|2.9763904459329|2.9763904459329|||2.9763904459329|2.9326561299796|2.9256544306991||2.9256544306991|2.9256544306991|2.9256544306991|2.9256544306991|2.9256544306991|2.9256544306991|2.9256544306991|2.7409932484742|-3.2692889835318|-3.2692889835318|-3.2692889835318|-3.2692889835318|-3.2692889835318|-3.2692889835318|-3.2692889835318|-3.2692889835318|-3.2692889835318|-3.30435394923|-3.30435394923|-3.30435394923|-3.3881711527165|2.8043929609857|2.8043929609857|2.8043929609857|2.8043929609857|2.8043929609857|2.8043929609857||2.8043929609857|2.8043929609857|2.8043929609857|2.8043929609857|2.8043929609857|2.8043929609857|2.8043929609857|2.8043929609857||2.8043929609857|2.8043929609857|2.8043929609857|2.8043929609857|2.8043929609857|2.8043929609857|2.8043929609857|2.6415476703204|-3.2899620142769|-3.2899620142769|-3.2899620142769|-3.3221799496358|-3.32702299746|-3.32702299746||-3.32702299746|-3.32702299746|-3.32702299746|-3.32702299746|-3.3824356798298|-3.3824356798298|-3.4006434685051|-3.4006434685051|-3.4006434685051|-3.4006434685051|-3.4006434685051|-3.4006434685051|-3.4006434685051|-3.4006434685051|-3.4640483333071|-3.5167263115138|-3.5167263115138|-3.6391777340202|-3.6391777340202|-3.6391777340202|-3.6391777340202|-3.6391777340202|-3.6391777340202|-3.6935308049817||-3.8372564791197|-3.90417389059|-3.9557084686954|-3.9557084686954|-4.0274539531822|-4.1305042573208|-4.1711157768296|-4.2852805487684|-4.2852805487684|-4.2852805487684|-4.2852805487684|-4.2852805487684|-4.3003117632393|-4.436457562394|-4.4977306656783|-4.5685896136965|-4.5956548826127|-4.8101722814671|-4.8656039797288|-4.8656039797288|-4.8656039797288|-4.8656039797288|-4.8656039797288|-4.8656039797288|-4.8656039797288|-4.8714864473557|-4.8714864473557|-4.9622071033291|-4.9791192484754|-5.1155845503194|4.4038222263389|4.4038222263389|4.4038222263389|4.4038222263389|4.4038222263389|4.4038222263389|4.4038222263389|4.4038222263389|4.4038222263389|4.4038222263389|4.4038222263389|4.4038222263389|4.4038222263389|4.4038222263389|4.4038222263389|4.4038222263389|4.4038222263389|4.4038222263389|4.4038222263389|4.4038222263389|4.4038222263389|4.4038222263389|4.4038222263389|4.3426102805326|4.3426102805326|4.3426102805326|4.3426102805326|4.3426102805326|4.3426102805326|4.3426102805326|4.3426102805326|4.3426102805326|4.3426102805326|4.2601223972318||4.2101359132128|4.0962153178779|4.0962153178779|4.0962153178779|3.9729413616609|3.9729413616609|3.9729413616609|3.9729413616609|3.9729413616609|3.9729413616609|3.9729413616609|3.9729413616609|3.9729413616609|3.9729413616609|3.9729413616609|3.9729413616609|3.9729413616609|3.9729413616609|3.831601605145|3.8004957890411|3.8004957890411|3.6454269885894|-4.2564990321004|-4.2564990321004|-4.2564990321004|-4.2564990321004|-4.2564990321004||-4.2564990321004|-4.2564990321004|-4.2564990321004|-4.2564990321004|-4.3305545161393||-4.3322828555799|-4.3896545410023|-4.3896545410023|-4.3896545410023|-4.3896545410023|-4.3896545410023|-4.3896545410023|-4.3896545410023|-4.3896545410023||-4.3896545410023|-4.3896545410023|-4.3896545410023|-4.4812827375052|-4.5497547436345|-4.5497547436345|-4.5497547436345|-4.5497547436345|-4.5497547436345|-4.5497547436345|-4.6175052908381|-4.7922281056996|-4.7958090868654|-4.8131211164993|-5.0223567622019|-5.1525951928136|-5.1525951928136|-5.1525951928136|-5.1525951928136|-5.1525951928136|-5.1525951928136|-5.1525951928136|-5.1525951928136|-5.1525951928136|-5.2334392938611|-5.4404880375329|-5.6105424398253|-5.6300471882103|-5.7589410786361|-5.948823426005|-6.113692599134
06311|40436|/equities/raiadrogasil-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-26.36947816575|-26.36947816575|-26.36947816575|-26.36947816575|-26.36947816575|-26.718864268334|-26.999850081373|-27.527055633254|-27.73235564572|-27.73235564572|-27.73235564572|-27.73235564572|-28.327483198857|-28.327483198857|-28.327483198857|-28.83053697239|-29.116708582095|-29.329675481774|27.537285825891|27.537285825891|27.537285825891|27.537285825891|27.537285825891|27.537285825891|27.537285825891|27.511495627061|27.511495627061|27.511495627061|27.446347344632|||27.446347344632|27.446347344632|27.446347344632||27.446347344632|27.446347344632|27.446347344632|27.446347344632|27.446347344632|27.446347344632|27.446347344632|27.093597578465|27.093597578465|27.093597578465|27.093597578465|27.093597578465|27.093597578465|27.093597578465|27.093597578465|27.093597578465|27.093597578465|27.093597578465|27.093597578465|26.523996643952|26.497882624456|26.497882624456|26.497882624456|26.161536503709|25.692262756467|25.537299759153|25.537299759153||24.853666551647|-27.193014003235|-27.193014003235|-27.193014003235|-27.193014003235|-27.193014003235|-27.193014003235|-27.193014003235||-27.193014003235|-27.336312849087|-27.336312849087|-27.722571247996|-27.830633872285|-27.90459330163|-28.019182512429|-28.019182512429|-28.019182512429|-28.230047477994|-28.230047477994|-28.230047477994|-28.230047477994|-28.230047477994||-28.230047477994|-28.230047477994|-28.230047477994|-28.230047477994|-28.230047477994|-28.230047477994|-28.230047477994|-28.230047477994|-28.230047477994|-28.230047477994|-28.230047477994|-28.230047477994|-28.230047477994|-28.230047477994|-28.230047477994|-28.230047477994|-28.230047477994|-28.230047477994|-28.230047477994|-28.230047477994|-28.230047477994|-28.230047477994|-28.230047477994|-28.230047477994||-28.230047477994|-28.230047477994|-28.230047477994|-28.230047477994|-28.230047477994|-28.230047477994|-28.230047477994|-28.230047477994|-28.230047477994|-28.230047477994|-28.230047477994|-28.230047477994|-28.230047477994|-28.373940747881|-28.693824019591|-28.9109151789|-28.958166469327|-28.958166469327|-29.137407582326|-29.217045634523|27.280458004255|27.280458004255|27.280458004255|27.280458004255|27.280458004255|27.280458004255|27.280458004255|27.280458004255|27.175259170311|27.175259170311|27.175259170311|27.175259170311|27.175259170311|27.175259170311|27.175259170311|27.175259170311|27.175259170311|27.175259170311|27.175259170311|27.175259170311|27.175259170311|27.175259170311|27.175259170311|27.175259170311|27.175259170311|27.175259170311|27.175259170311|27.175259170311|27.175259170311|27.113324800123|27.113324800123|27.113324800123|27.113324800123|27.113324800123|27.039288433232|27.039288433232|26.882027469692|26.882027469692|26.882027469692|26.882027469692|26.882027469692|26.882027469692|26.882027469692|26.772808113162||26.677038188818|26.677038188818|26.677038188818|26.677038188818|26.677038188818|26.677038188818|26.677038188818|26.677038188818|26.5733124043|26.5733124043|26.5733124043|26.5733124043|26.5733124043|26.5733124043|26.5733124043|26.5733124043|26.5733124043|26.072568075022|25.947853980419|25.875948943426|25.508831595634|25.189257938834|24.9752867301|24.540145074136|24.540145074136|24.540145074136|24.540145074136||24.505715964908|24.403018658553|24.400019850106|24.230022551584|24.000090627723||23.948061198066|23.948061198066|23.948061198066|23.948061198066|23.948061198066|23.948061198066|23.902281039369|23.507047063125|23.225386599714||22.883594914735|22.808067723993|22.808067723993|22.808067723993|22.808067723993|22.795169091411|22.795169091411|22.795169091411|22.795169091411|22.795169091411|22.795169091411|22.795169091411|22.795169091411|22.795169091411|22.795169091411|22.795169091411|22.594550265413|22.510553507387|22.178602601356|22.178602601356|22.178602601356|22.056895249278|-24.000309502984|-24.000309502984|-24.000309502984|-24.000309502984|-24.261229024889|-24.427170314791|-24.480939271717|-24.72165508035|-24.835769509467
06312|1167542|/equities/rede-dor-sao-luiz|BOVESPA/MSCI_EEM/EMCONSGROWTH|26.243476937385|26.243476937385|26.243476937385|26.243476937385|26.243476937385|26.243476937385|26.243476937385|26.243476937385|26.243476937385|26.243476937385|26.243476937385|26.243476937385|26.243476937385|26.243476937385|26.243476937385|26.243476937385|26.243476937385|26.243476937385|26.243476937385|26.243476937385|26.243476937385|26.243476937385|26.243476937385|26.243476937385|26.243476937385|26.243476937385|26.243476937385|26.243476937385|26.243476937385|||26.243476937385|25.800531464784|25.551817614173||25.551817614173|25.551817614173|25.551817614173|25.551817614173|25.551817614173|25.551817614173|25.551817614173|24.358130673937|23.962652094682|23.962652094682|23.962652094682|23.962652094682|23.962652094682|23.962652094682|23.692532707537|23.692532707537|23.60712362263|23.60712362263|23.60712362263|23.094025675162|23.044475916119|23.044475916119|23.026640445095|22.439599706179|22.438394901495|22.438394901495|22.364328566901||21.567031533312|21.131722092189|21.131722092189|21.131722092189|21.131722092189|-24.734231295951|-24.734231295951|-24.734231295951||-24.734231295951|-24.734231295951|-25.049700965228|-25.403001720974|-25.524446839833|-25.804637782124|-25.804637782124|-25.804637782124|-25.804637782124|-25.804637782124|-25.804637782124|-26.215416457362|-26.215416457362|-26.660463573875||-26.679971693695|-26.679971693695|-26.679971693695|-26.679971693695|-27.031635812852|-27.038253942063|-27.038253942063|-27.52879738324|-27.52879738324|-27.52879738324|-28.02310747033|-28.450119483533|-28.937910172744|-29.30712296941|-29.521803935127|-30.479226412328|-30.569379291374|-30.569379291374|-30.569379291374|-30.569379291374|-30.569379291374|-30.569379291374|-30.569379291374|-30.569379291374||-31.175777329141|-31.175777329141|-31.327502943771|-31.327502943771|-31.537225115847|-31.859695183515|-31.887278364617|-31.887278364617|-32.267531181395|-32.634479179449|-32.959422577826|-33.007804492628|-33.007804492628|-33.380339414451|-33.629265236163|-33.735295745293|-34.516994763921|-34.805549623249|-35.561164645882|-36.914217348123|33.344782518336|33.344782518336|33.344782518336|33.344782518336|33.344782518336|33.344782518336|33.344782518336|33.344782518336|33.344782518336|33.344782518336|33.141982262873|32.821091114971|31.200655870408|30.656286801199|30.17005954679|30.17005954679|30.17005954679|30.17005954679|30.17005954679|30.17005954679|30.17005954679|30.17005954679|30.17005954679|30.17005954679|30.17005954679|30.17005954679|30.17005954679|30.17005954679|30.17005954679|30.154514016568|30.154514016568|30.154514016568|30.154514016568|30.154514016568|30.154514016568|30.154514016568|30.154514016568|30.154514016568|30.154514016568|30.154514016568|29.402235843135|29.402235843135|29.402235843135|29.402235843135||28.994149156625|28.069610220651|27.651233892154|27.528592565006|26.75885945738|26.75885945738|26.75885945738|26.75885945738|26.75885945738|26.393732615981|26.203866830914|26.203866830914|26.075963620178|25.745514794447|25.066127481569|24.498475170256|24.276640468307|22.095711025339|21.326345003029|21.201414094025|21.201414094025|20.892239494155|-23.855333930597|-23.855333930597|-23.855333930597|-23.855333930597|-23.855333930597||-23.855333930597|-23.855333930597|-23.855333930597|-23.855333930597|-23.855333930597||-23.855333930597|-23.855333930597|-23.855333930597|-23.855333930597|-23.855333930597|-23.855333930597|-23.855333930597|-23.855333930597|-23.855333930597||-23.855333930597|-23.855333930597|-23.855333930597|-23.855333930597|-23.855333930597|-23.855333930597|-23.855333930597|-24.28203914601|-24.470973650104|-24.470973650104|-24.603304403233|-25.337004362662|-25.597227188303|-25.791363606138|-26.543181085236|-27.121198197914|-27.121198197914|-27.121198197914|-27.121198197914|-27.121198197914|-27.121198197914|-27.121198197914|-27.121198197914|-27.226887090021|-27.400429150588|-28.17047828781|-29.087197347343|-30.294663371709|-30.834071519272|-31.207302175514|-31.441242348692
06313|18593|/equities/all-amer-lat-on-nm|BOVESPA/MSCI_EEM|22.23769073384|-23.781530823785|-23.781530823785|-23.781530823785|-23.781530823785|-23.781530823785|-23.781530823785|-23.781530823785|-23.781530823785|-23.781530823785|-23.781530823785|-23.781530823785|-23.781530823785|-23.781530823785|-23.781530823785|-23.781530823785|-23.781530823785|21.777132614883|21.777132614883|21.777132614883|21.777132614883|21.777132614883|21.777132614883|21.772924750416|21.576333510751|21.576333510751|21.576333510751|21.576333510751|21.576333510751|||21.576333510751|21.576333510751|21.576333510751||21.576333510751|21.576333510751|21.576333510751|21.576333510751|21.576333510751|21.576333510751|21.576333510751|21.576333510751|21.576333510751|21.576333510751|21.576333510751|21.576333510751|21.576333510751|21.576333510751|21.576333510751|21.576333510751|21.576333510751|21.576333510751|21.576333510751|21.576333510751|21.576333510751|21.576333510751|21.576333510751|21.576333510751|21.576333510751|21.576333510751|21.576333510751||21.223463364011|-23.308382619714|-23.308382619714|-23.308382619714|-23.308382619714|-23.308382619714|-23.308382619714|-23.308382619714||-23.308382619714|-23.308382619714|-23.308382619714|-23.308382619714|-23.308382619714|-23.308382619714|-23.308382619714|-23.308382619714|-23.308382619714|-23.308382619714|-23.308382619714|-23.308382619714|-23.308382619714|-23.308382619714||-23.308382619714|-23.308382619714|-23.308382619714|-23.308382619714|-23.308382619714|-23.541537193563|-23.830041466053|-24.302936685178|-24.302936685178|-24.302936685178|-24.498262233307|22.358407577178|22.358407577178|22.358407577178|22.358407577178|22.358407577178|22.32865125591|22.32865125591|22.199057705474|21.891174350924|-23.521879167395|-23.521879167395|-23.521879167395|-23.521879167395||-23.643753761535|-23.771228051257|-23.771228051257|-23.771228051257|-23.771228051257|-23.771228051257|-23.771228051257|-23.771228051257|-23.771228051257|-23.771228051257|-23.771228051257|-23.771228051257|-23.771228051257|-24.079696469916|-24.305774800659|22.540976962032|22.540976962032|22.540976962032|22.540976962032|22.540976962032|22.540976962032|22.540976962032|22.540976962032|22.540976962032|22.540976962032|22.540976962032|22.540976962032|22.540976962032|22.540976962032|22.540976962032|22.540976962032|22.540976962032|22.233308430714|21.449230322355|21.175811592201|21.12029519307|21.12029519307|21.12029519307|21.12029519307|21.12029519307|21.12029519307|21.12029519307|21.12029519307|21.12029519307|21.12029519307|21.12029519307|21.12029519307|21.12029519307|21.12029519307|21.12029519307|21.12029519307|21.12029519307|21.12029519307|21.12029519307|21.12029519307|21.12029519307|21.12029519307|21.12029519307|21.12029519307|21.12029519307|21.12029519307|21.12029519307|21.12029519307|21.12029519307||21.12029519307|21.12029519307|21.025883412221|20.709314584577|19.897779553807|19.897779553807|19.897779553807|19.897779553807|19.897779553807|19.897779553807|19.897779553807|19.897779553807|19.897779553807|19.779755161511|19.536426771723|19.536426771723|19.536426771723|19.536426771723|19.359919165067|19.257335771319|19.257335771319|19.257335771319|19.257335771319|19.239261005981|18.431400880398|18.347112983666|18.185680435986||18.144088902839|18.135101933712|18.135101933712|18.135101933712|18.100668849144||17.947737416972|17.947737416972|17.947737416972|17.947737416972|17.735725084634|17.735725084634|17.650806179412|17.644871881753|17.644871881753||17.644871881753|17.644871881753|17.644871881753|17.476032871239|17.476032871239|17.476032871239|17.476032871239|17.476032871239|17.476032871239|17.476032871239|17.476032871239|17.476032871239|17.476032871239|17.476032871239|17.476032871239|17.476032871239|17.476032871239|17.476032871239|17.476032871239|17.476032871239|17.476032871239|16.984050878538|16.984050878538|16.984050878538|16.984050878538|16.984050878538|16.984050878538|16.984050878538|16.984050878538|16.984050878538|16.984050878538
06314|18776|/equities/sabesp-on|BOVESPA/MSCI_EEM|76.21574972692|76.21574972692|76.21574972692|75.428612164026|74.919189056168|74.919189056168|74.919189056168|74.919189056168|73.741325785065|72.849805647957|72.59811380928|72.506247466157|72.506247466157|72.506247466157|72.506247466157|72.506247466157|72.506247466157|72.506247466157|72.506247466157|72.506247466157|71.500274385953|70.735304635922|70.183316230642|70.183316230642|70.183316230642|70.183316230642|70.183316230642|70.183316230642|70.183316230642|||70.183316230642|69.85939462798|69.85939462798||69.85939462798|68.887656086211|68.204064759418|67.951180573751|66.906867897566|66.823048335602|66.823048335602|66.019499812182|64.611665339002|64.553353337553|64.553353337553|64.553353337553|64.553353337553|64.200392648144|64.175991187011|64.018298632013|64.018298632013|64.018298632013|64.018298632013|64.018298632013|63.51589065802|62.470994485881|61.649435588017|60.366595131705|60.251349763309|60.251349763309|59.400392669478||58.266547461393|57.805391734093|57.805391734093|57.805391734093|57.805391734093|57.805391734093|57.805391734093|57.805391734093||57.805391734093|57.805391734093|57.805391734093|57.805391734093|57.805391734093|57.805391734093|57.805391734093|57.805391734093|57.805391734093|57.805391734093|57.805391734093|57.805391734093|57.805391734093|57.800731615336||57.800731615336|57.598035128151|57.260536447844|57.260536447844|57.260536447844|57.260536447844|57.260536447844|57.260536447844|57.260536447844|57.260536447844|57.260536447844|57.260536447844|57.260536447844|57.260536447844|56.94704693772|56.94704693772|56.94704693772|56.94704693772|56.94704693772|56.94704693772|55.823386605333|55.228209212699|54.712461501424|54.712461501424||54.712461501424|54.712461501424|54.712461501424|54.712461501424|54.712461501424|54.712461501424|54.517219759903|54.517219759903|54.517219759903|54.517219759903|54.517219759903|54.297468213992|53.824964766985|53.573476833185|53.573476833185|52.006639950894|-57.296055011336|-57.296055011336|-57.296055011336|-57.296055011336|-57.296055011336|-57.296055011336|-57.296055011336|-57.772837087384|53.552162691157|53.552162691157|53.552162691157|53.552162691157|52.910181200285|52.494653288049|52.494653288049|52.494653288049|52.494653288049|52.494653288049|52.494653288049|52.494653288049|52.494653288049|52.494653288049|52.494653288049|52.494653288049|52.494653288049|52.494653288049|52.494653288049|52.494653288049|52.494653288049|52.494653288049|52.494653288049|52.494653288049|52.494653288049|51.169057386365|51.147366611346|51.147366611346|51.147366611346|50.920958459929|50.920958459929|50.920958459929|50.462176363286|50.097819847822|50.097819847822|50.097819847822|50.097819847822|50.097819847822|50.097819847822|49.528481642111||49.528481642111|48.808281354865|48.808281354865|48.808281354865|48.808281354865|48.808281354865|48.808281354865|48.808281354865|48.20364510214|47.567796681911|47.567796681911|47.567796681911|47.567796681911|47.567796681911|47.567796681911|47.567796681911|47.567796681911|47.567796681911|45.660883769493|-48.634915755932|-48.634915755932|-48.634915755932|-48.634915755932|-48.634915755932|-48.634915755932|-48.634915755932|-49.405463349758||-50.462180813085|-51.480758357855|-52.219739663068|-52.219739663068|-52.219739663068||-52.219739663068|-52.219739663068|-52.306998605768|-52.306998605768|-52.306998605768|-52.306998605768|-52.306998605768|-52.306998605768|-52.306998605768||-52.306998605768|-52.306998605768|-52.306998605768|-52.306998605768|-52.306998605768|-52.306998605768|-52.306998605768|-52.306998605768|-52.306998605768|-52.306998605768|-54.01444177632|-54.583270072987|-54.813078350546|-55.801137369587|-55.801137369587|-55.801137369587|-55.801137369587|-55.801137369587|-55.801137369587|-55.801137369587|-55.927059825722|-55.927059825722|-55.927059825722|-55.927059825722|-56.406732224164|-57.108681300463|-57.108681300463|-57.370407863899|-57.370407863899|-57.370407863899|-57.370407863899
06315|18775|/equities/santander-br-unt-ed-n2|BOVESPA/MSCI_EEM|-30.425794752077|-30.425794752077|-30.425794752077|-30.425794752077|-30.425794752077|-30.425794752077|-30.425794752077|-30.425794752077|-30.926437121448|-31.014375931485|-31.167640004405|-31.208489296446|-31.464431521638|-31.57294085848|-31.57294085848|-31.799521297906|-31.799521297906|-31.799521297906|-31.826134410936|-32.115705083298|-32.381919700038|30.429955723298|30.429955723298|30.429955723298|30.429955723298|30.429955723298|30.429955723298|30.429955723298|30.332104709428|||30.332104709428|30.10923132855|30.10923132855||30.10923132855|30.10923132855|30.10923132855|30.10923132855|30.10923132855|30.10923132855|30.10923132855|29.375813536713|29.339999464288|29.339999464288|29.339999464288|29.339999464288|29.339999464288|29.339999464288|29.025896701976|29.025896701976|29.025896701976|28.90362114269|28.90362114269|28.90362114269|28.90362114269|28.90362114269|28.90362114269|28.90362114269|28.90362114269|28.90362114269|28.856801820668||28.137001912762|27.810557808003|27.505063442744|27.312848201899|26.955386920668|26.204873398385|26.119805206847|26.119805206847||26.119805206847|26.119805206847|26.119805206847|26.119805206847|26.119805206847|26.119805206847|26.119805206847|26.119805206847|26.119805206847|26.119805206847|26.119805206847|26.119805206847|26.119805206847|26.119805206847||26.083117023654|26.058462689924|25.628847623984|25.387053199521|-27.059145798257|-27.059145798257|-27.059145798257|-27.186885941235|-27.186885941235|-27.186885941235|-27.186885941235|-27.353207919563|-27.638007956042|-27.745008606926|-27.841119707973|-27.870021229951|-27.870021229951|-27.870021229951|-27.980360137924|26.256152414225|26.256152414225|26.256152414225|26.256152414225|26.256152414225||26.256152414225|26.256152414225|26.256152414225|26.256152414225|26.256152414225|26.256152414225|26.163503301301|-27.779141400729|-27.779141400729|-27.779141400729|-27.779141400729|-27.779141400729|-27.779141400729|-27.982934075897|-28.061038845452|-28.347265104091|-28.629738970638|-28.73470960286|-28.866343876021|-28.950734039757|-28.950734039757|-29.27914841596|-29.67016403348|-29.946293959692|-30.383201640421|-30.383201640421|-30.526335232318|-30.821525564974|-30.821525564974|-31.163431214074|-31.163431214074|-31.163431214074|-31.163431214074|-31.163431214074|-31.163431214074|-31.334774529616|-31.334774529616|-31.334774529616|-31.334774529616|-31.334774529616|-31.334774529616|29.211921986135|29.211921986135|29.211921986135|29.211921986135|29.211921986135|29.211921986135|29.211921986135|28.998934920514|28.998934920514|28.998934920514|28.998934920514|28.998934920514|28.998934920514|28.998934920514|28.998934920514|28.990005492097|28.990005492097|28.990005492097|28.990005492097|28.990005492097|28.990005492097|28.990005492097|28.990005492097||28.652228778078|28.105810211183|27.957238419171|27.957238419171|27.957238419171|27.957238419171|27.957238419171|27.957238419171|27.957238419171|27.957238419171|27.957238419171|27.957238419171|27.957238419171|27.93915423565|27.873192642544|27.873192642544|27.873192642544|27.873192642544|27.603548101158|27.171164993413|26.840183262436|26.421314244368|26.243682019025|25.576654390669|-27.941734613178|-27.941734613178|-27.941734613178||-27.941734613178|-27.941734613178|-27.941734613178|-27.941734613178|-27.941734613178||-27.941734613178|-27.941734613178|-27.941734613178|-27.941734613178|-27.941734613178|-27.941734613178|-27.941734613178|-27.941734613178|-27.941734613178||-27.953811062659|-27.953811062659|-27.953811062659|-27.953811062659|-27.953811062659|-27.953811062659|-27.953811062659|-27.974762192923|-27.974762192923|-27.974762192923|-28.055052444177|-28.055052444177|-28.055052444177|-28.055052444177|-28.351389743278|-28.351389743278|-28.351389743278|-28.53930701909|-28.53930701909|-29.184786157448|-29.497622630244|-29.497622630244|-29.497622630244|-29.497622630244|-29.589024275812|-29.988635710715|-29.988635710715|-29.988635710715|-29.988635710715|-29.988635710715|-29.988635710715
06316|1170443|/equities/sendas-distribuidora-sa|BOVESPA/MSCI_EEM_SMALLCAP|13.008381512733|13.008381512733|13.008381512733|13.008381512733|13.008381512733|13.008381512733|13.008381512733|13.008381512733|13.008381512733|13.008381512733|13.008381512733|13.008381512733|13.008381512733|13.008381512733|13.008381512733|13.008381512733|13.008381512733|13.008381512733|13.008381512733|12.856535014148|12.709482785326|12.505161859836|12.505161859836|12.505161859836|12.307957969602|12.210808382348|12.210808382348|12.210808382348|12.210808382348|||12.210808382348|12.014787472968|-13.435906727385||-13.435906727385|-13.435906727385|-13.435906727385|-13.435906727385|-13.435906727385|-13.435906727385|-13.435906727385|-13.435906727385|-13.435906727385|-13.435906727385|-13.778784839391|12.06825297304|12.06825297304|12.06825297304|12.06825297304|12.06825297304|12.06825297304|12.06825297304|12.06825297304|11.811948330623|11.808639776832|11.808639776832|11.55007574327|11.55007574327|11.55007574327|11.55007574327|11.303417759551||11.092685996839|11.068809699802|11.068809699802|10.803121937412|-12.43896534047|-12.43896534047|-12.43896534047|-12.43896534047||-12.43896534047|-12.43896534047|-12.43896534047|-12.43896534047|-12.43896534047|-12.43896534047|-12.43896534047|-12.43896534047|-12.43896534047|-12.535517131858|-12.580498139286|-12.580498139286|-12.580498139286|-12.580498139286||-12.580498139286|-12.580498139286|-12.580498139286|-12.580498139286|-12.580498139286|-12.580498139286|-12.580498139286|-12.580498139286|-12.580498139286|-12.580498139286|-12.580498139286|-12.580498139286|-12.580498139286|-12.99110875331|-13.062718623064|-13.062718623064|-13.062718623064|-13.062718623064|-13.062718623064|-13.062718623064|-13.062718623064|-13.062718623064|-13.062718623064|-13.062718623064||-13.062718623064|-13.062718623064|-13.062718623064|-13.062718623064|-13.062718623064|-13.20913181612|-13.431257940101|-13.579175075743|-13.973527891606|12.415857654085|12.415857654085|12.415857654085|12.415857654085|12.415857654085|12.415857654085|12.415857654085|12.415857654085|12.415857654085|12.415857654085|12.415857654085|12.415857654085|12.415857654085|12.415857654085|12.37951514808|12.37951514808|12.08187633686|12.08187633686|12.08187633686|12.08187633686|12.08187633686|12.08187633686|12.08187633686|12.08187633686|12.08187633686|12.08187633686|12.08187633686|12.08187633686|12.08187633686|12.08187633686|12.08187633686|12.08187633686|12.08187633686|12.08187633686|12.08187633686|12.052561593919|12.052561593919|12.052561593919|12.052561593919|12.052561593919|12.052561593919|12.052561593919|12.052561593919|12.052561593919|11.79562417762|11.663651311264|11.663651311264|11.663651311264|11.663651311264|11.663651311264|11.663651311264|11.446235435816|11.446235435816|11.380817591716|11.037019398002||10.852243690786|10.238273420526|-12.561871180195|-12.561871180195|-12.561871180195|-12.758189714902|-12.794970918347|-12.794970918347|-12.794970918347|-12.794970918347|-12.794970918347|-12.794970918347|-12.794970918347|-12.794970918347|-12.794970918347|-12.879358894204|-12.879358894204|-12.879358894204|-12.879358894204|-12.879358894204|-12.879358894204|-12.879358894204|-12.879358894204|-12.879358894204|-13.103652826767|-13.103652826767|-13.741836777243||-13.950374116404|-14.107082249834|-14.400091200089|-14.410657014025|-14.754946442756||-14.754946442756|-14.86049606658|-15.23777349632|-15.377525839994|-15.600584862176|-15.878467871225|-15.878467871225|-15.878467871225|-15.878467871225||-15.985520073083|-16.345577712751|-16.869530938176|-17.008514238137|-17.008514238137|-17.008514238137|-17.008514238137|-17.008514238137|-17.008514238137|-17.061126842254|-17.126252587364|-17.475835199407|-17.837636835844|-17.837636835844|-17.938485763107|-18.564427850019|-18.584920350458|-18.603800181709|-18.777000511313|-19.220555610817|-19.277292567542|-19.277292567542|-19.277292567542|-19.277292567542|-19.391436186157|-19.473262564697|-19.751402925958|-19.892669544738|-20.299368233108|-20.299368233108|-20.299368233108
06317|18653|/equities/sid-nacional-on|BOVESPA/MSCI_EEM|-18.575581409195|-18.575581409195|-18.575581409195|-18.575581409195|-18.575581409195|-18.575581409195|-18.575581409195|-18.575581409195|-18.575581409195|-18.575581409195|-18.575581409195|-18.575581409195|-18.575581409195|-18.575581409195|-18.575581409195|-18.575581409195|-18.575581409195|-18.575581409195|-19.062867537316|-19.24151938842|-19.420020987439|-19.425024167087|-19.62002652595|18.127797654802|18.127797654802|18.127797654802|18.127797654802|18.127797654802|18.127797654802|||18.127797654802|18.013665044236|17.755182729747||17.531314093301|17.241459323774|17.067110911576|17.067110911576|16.751790143348|16.286987835939|15.94554239597|15.827735003536|15.827735003536|15.827735003536|15.827735003536|15.827735003536|15.827735003536|15.595817522545|15.471463261202|15.280515311112|14.978349815861|14.758723509593|14.423025833549|14.374268592552|14.374268592552|14.374268592552|14.374268592552|14.374268592552|14.374268592552|13.522520185792|12.963911508282||12.148235293185|11.875532163695|11.875532163695|11.875532163695|11.875532163695|11.732258228809|11.663064325684|11.426182469652||10.99853564294|-11.831728547869|-11.831728547869|-11.831728547869|-11.831728547869|-11.831728547869|-11.831728547869|-11.831728547869|-11.840809338687|-12.104232939744|-12.133293170867|-12.133293170867|-12.133293170867|-12.133293170867||-12.133293170867|-12.133293170867|-12.133293170867|-12.241992176835|-12.296658451098|-12.504620480027|-12.733467127975|-12.832043628454|-12.832043628454|-12.832043628454|-12.832043628454|-12.832043628454|-12.832043628454|-12.849025600224|-12.849025600224|-12.849025600224|-12.849025600224|-12.849025600224|-12.849025600224|-12.849025600224|-12.849025600224|-12.849025600224|-12.849025600224|-12.849025600224||-12.856815442268|-12.856815442268|-12.856815442268|-12.856815442268|-12.856815442268|-12.856815442268|-12.856815442268|-12.856815442268|-12.856815442268|-13.004239621896|-13.135595738667|-13.135595738667|-13.135595738667|-13.182884043872|-13.202881111554|-13.202881111554|-13.292645893551|-13.415161991624|-13.558513112099|-13.711125580504|-13.78847309399|12.7371368061|12.7371368061|12.7371368061|12.7371368061|12.7371368061|12.7371368061|12.7371368061|12.7371368061|12.7371368061|12.7371368061|12.501818989217|-13.394999082944|-13.394999082944|-13.394999082944|-13.394999082944|-13.394999082944|-13.394999082944|-13.394999082944|-13.394999082944|-13.394999082944|-13.394999082944|-13.394999082944|-13.394999082944|-13.394999082944|-13.394999082944|-13.426109640754|-13.614566424331|-13.647851735178|12.170388275692|12.170388275692|12.170388275692|12.170388275692|12.170388275692|12.170388275692|12.170388275692|12.170388275692|12.170388275692|11.985986769541|-13.318431109687|-13.318431109687|-13.318431109687|-13.318431109687|-13.318431109687||-13.318431109687|-13.318431109687|-13.318431109687|-13.318431109687|-13.318431109687|-13.318431109687|-13.608256784303|-13.805181092335|-13.805181092335|-13.805181092335|-14.13520073263|-14.431195334844|-14.431195334844|-14.431195334844|-14.431195334844|-14.431195334844|-14.431195334844|-14.431195334844|-14.431195334844|-14.441088586339|-14.441088586339|-14.441088586339|-14.441088586339|-14.441088586339|-14.441088586339|-14.629542780462|-14.941158984042||-15.368901588758|-15.368901588758|-15.368901588758|-15.438778985695|-15.796420800637||14.387552918684|14.387552918684|14.387552918684|14.387552918684|14.387552918684|14.387552918684|14.387552918684|14.052280997448|-15.69765845342||-15.69765845342|-15.69765845342|-15.69765845342|-15.69765845342|-15.69765845342|-15.69765845342|-15.69765845342|-15.69765845342|-15.69765845342|-15.69765845342|-16.12906504785|-16.333961181232|-16.361067644301|-16.695075582071|-17.009528502936|-17.360586600298|-17.429541116285|-18.336712737136|-18.427457698244|-18.529934144745|-18.529934144745|-18.529934144745|-18.529934144745|-18.529934144745|-18.529934144745|-18.529934144745|-18.529934144745|-18.529934144745|-18.529934144745|-18.529934144745|16.603820383065
06318|18786|/equities/sul-america-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06319|1055002|/equities/suzano-papel-celulose|BOVESPA/MSCI_EEM|-54.544200338634|-54.544200338634|-54.544200338634|-54.544200338634|-54.544200338634|-54.544200338634|-54.544200338634|-54.544200338634|-54.544200338634|-54.544200338634|-54.544200338634|-54.544200338634|-54.544200338634|-54.544200338634|-54.544200338634|-54.544200338634|-55.384669001137|52.588940233495|52.588940233495|52.588940233495|52.588940233495|52.588940233495|52.588940233495|52.588940233495|52.588940233495|52.588940233495|52.588940233495|52.588940233495|52.588940233495|||52.588940233495|52.038823651501|52.01813925552||51.524040845231|50.957824975468|-53.985547383382|-53.985547383382|-53.985547383382|-53.985547383382|-53.985547383382|-53.985547383382|-53.985547383382|-53.985547383382|-53.985547383382|-54.707831841656|-54.986793884576|-54.986793884576|-54.986793884576|-54.986793884576|-54.986793884576|-54.986793884576|-54.986793884576|-54.986793884576|-54.986793884576|-54.986793884576|-54.986793884576|-54.986793884576|-54.986793884576|-54.986793884576|-54.986793884576||-54.986793884576|-54.986793884576|-54.986793884576|-54.986793884576|-54.986793884576|-54.986793884576|-54.986793884576|-54.986793884576||-55.586993094882|-56.181535145629|-56.181535145629|-56.709363015332|-56.709363015332|-56.918179441202|-57.034091023062|-58.41843417337|54.703224896843|54.703224896843|54.703224896843|54.703224896843|54.703224896843|54.703224896843||53.116363895662|53.110957874995|52.550509945266|51.902232823231|51.835793567077|51.835793567077|51.835793567077|51.835793567077|51.835793567077|51.835793567077|51.835793567077|51.835793567077|51.835793567077|51.835793567077|51.346435414835|49.960482344677|48.710473631696|48.710473631696|48.219971549595|48.111514443759|48.111514443759|48.111514443759|48.111514443759|48.111514443759||48.111514443759|48.111514443759|48.111514443759|48.111514443759|48.111514443759|48.111514443759|47.664459831851|47.147251284649|47.147251284649|47.147251284649|47.147251284649|47.147251284649|47.147251284649|47.147251284649|46.966141651101|46.966141651101|46.966141651101|46.956564200836|46.956564200836|46.956564200836|46.956564200836|46.956564200836|46.956564200836|46.611182174105|45.837980651214|45.293496284164|45.293496284164|44.834440188581|43.798821931608|43.744803010896|42.64922689009|-46.311650688916|-46.311650688916|-46.311650688916|-46.363500629828|-46.738886977749|-47.003405574579|-47.003405574579|-47.003405574579|-47.003405574579|-47.003405574579|-47.003405574579|-47.377117584833|-47.546658924507|-47.546658924507|-47.546658924507|-47.546658924507|-47.546658924507|-47.546658924507|-47.546658924507|44.074460973204|44.074460973204|44.074460973204|44.074460973204|44.074460973204|44.074460973204|44.074460973204|44.074460973204|44.074460973204|43.594522534404|43.594522534404|43.525627400898|43.525627400898|43.525627400898||43.525627400898|43.525627400898|43.422920733053|43.116869036608|43.116869036608|43.116869036608|43.116869036608|43.116869036608|43.116869036608|43.116869036608|43.116869036608|43.116869036608|42.054299531439|42.008664433668|41.183516308677|40.494461692054|39.646624102283|39.455137586249|38.184599505148|38.029994579278|38.029994579278|38.029994579278|38.029994579278|-41.621059984865|-41.621059984865|-41.621059984865|-41.621059984865||-41.621059984865|-41.621059984865|-42.135068675879|-42.656740794582|-43.036934572241||-43.967341900268|-43.967341900268|-43.967341900268|-43.967341900268|-44.569823477443|-44.672588644983|-44.672588644983|-44.672588644983|-44.672588644983||-44.672588644983|-45.370654329725|-45.670461844156|-45.670461844156|-45.670461844156|-45.670461844156|-45.670461844156|-45.670461844156|-45.780513762048|-45.781125173095|-46.302130298265|-46.302130298265|-46.567366896347|-46.913739215749|-47.347489051706|-48.097333578277|-48.097333578277|-48.802592652824|-49.021769198871|-49.314775315586|-49.314775315586|-49.314775315586|-49.314775315586|-49.314775315586|-49.314775315586|-49.314775315586|-49.314775315586|-49.314775315586|-49.314775315586|-49.314775315586|-49.314775315586
06320|18804|/equities/taesa-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|-37.531832560927|-37.764312021155|-37.764312021155|-37.764312021155|-37.764312021155|-37.978341229632|-37.978341229632|-37.978341229632|-37.978341229632|-38.172600781338|-38.208999884809|-38.252222551996|-38.488115822453|-38.488115822453|-38.51047751486|36.974736728901|36.974736728901|36.974736728901|36.974736728901|36.974736728901|36.974736728901|36.974736728901|36.974736728901|36.974736728901|36.974736728901|36.974736728901|36.974736728901|36.974736728901|36.934150632481|||36.840167505057|36.407963733443|36.23495799145||36.218844213319|35.979311636731|35.979311636731|35.80757043499|35.669522790316|35.563175612766|35.563175612766|35.244827365807|35.244827365807|35.244827365807|35.244827365807|35.244827365807|35.244827365807|35.244827365807|35.244827365807|35.244827365807|35.244827365807|35.244827365807|35.244827365807|35.244827365807|35.147584809121|35.027318200863|34.902574337628|34.754527609775|34.604749461028|34.604749461028|34.604749461028||34.564878264589|34.564878264589|34.246752451372|34.246752451372|34.246752451372|33.873057151847|33.54450647148|-34.9905082863||-34.9905082863|-34.9905082863|-34.9905082863|-34.9905082863|-34.9905082863|-34.9905082863|-34.9905082863|-34.9905082863|-34.9905082863|-34.9905082863|-34.9905082863|-35.063895349307|-35.137109046294|-35.147343164367||-35.243493842711|-35.243493842711|-35.243493842711|-35.399438009913|-35.501279914153|-35.501279914153|-35.512532008768|-35.570174714811|-35.570174714811|-35.570174714811|-35.570174714811|-35.588783409535|-35.588783409535|-35.588783409535|-35.588783409535|-35.588783409535|-35.588783409535|-35.588783409535|-35.588783409535|-35.588783409535|-35.588783409535|-35.588783409535|-35.588783409535|-35.588783409535||-35.72753540933|-35.751833816976|-35.751833816976|-35.751833816976|-35.751833816976|-35.773528540596|-35.773528540596|-35.773528540596|-35.773528540596|-35.773528540596|-35.773528540596|-35.80781095609|-35.876956305345|-35.876956305345|-35.876956305345|-35.994397624157|-36.247661890611|-36.325736061318|-36.435816676068|-36.573130614943|-36.64681223519|-36.948678743921|-37.373313729811|-37.373313729811|-37.373313729811|-37.373313729811|-37.373313729811|-37.512571353436|-37.603505920606|-37.603505920606|-37.603505920606|-37.603505920606|-37.603505920606|-37.603505920606|-37.603505920606|-37.725006341092|-37.749387422158|-37.749387422158|-37.788766506594|-37.901961674604|-38.138845194615|36.323625232174|36.323625232174|36.323625232174|36.323625232174|36.323625232174|36.323625232174|36.323625232174|36.323625232174|36.323625232174|36.323625232174|36.323625232174|36.323625232174|36.323625232174|36.323625232174|36.323625232174|36.323625232174|36.323625232174|36.323625232174|36.323625232174|36.32044554797|36.32044554797|36.32044554797|36.022406040772||36.022406040772|36.022406040772|36.022406040772|36.022406040772|36.022406040772|36.022406040772|36.022406040772|36.022406040772|35.925453224827|35.843833966442|35.423705466796|35.419401173468|35.419401173468|35.419401173468|35.260998837016|35.092778435308|34.951419237541|34.89768916069|34.74187798962|34.318752770788|34.070394130862|34.070394130862|34.070394130862|34.070394130862|34.070394130862|34.070394130862|33.814883122087||33.784872780508|-36.180826209772|-36.180826209772|-36.180826209772|-36.180826209772||-36.180826209772|-36.180826209772|-36.180826209772|-36.180826209772|-36.180826209772|-36.180826209772|-36.180826209772|-36.180826209772|-36.320360420796||-36.437384762532|-36.437384762532|-36.437384762532|-36.437384762532|-36.661233686082|-36.661233686082|-36.661233686082|-36.661233686082|-36.661233686082|-36.661233686082|-36.661233686082|-36.874703061439|-37.35578032319|35.274266124271|35.274266124271|35.274266124271|35.274266124271|35.01307283563|34.999389747475|34.999389747475|34.999389747475|34.999389747475|34.999389747475|34.999389747475|34.999389747475|34.999389747475|34.999389747475|34.999389747475|34.999389747475|34.999389747475|34.999389747475
06321|18817|/equities/telef-brasil-on|BOVESPA/MSCI_EEM/EMCONSGROWTH|51.353001395813|51.353001395813|51.330557708334|50.646730931148|50.007477583207|-52.515414665726|-52.515414665726|-52.515414665726|-52.515414665726|-52.515414665726|-52.515414665726|-52.515414665726|-52.515414665726|-52.515414665726|-52.515414665726|-52.515414665726|-52.515414665726|-52.515414665726|-52.515414665726|-52.515414665726|-52.515414665726|-52.515414665726|-52.515414665726|-52.515414665726|-53.038793615266|-53.186993338183|-54.173881241034|51.703081624092|51.703081624092|||51.703081624092|51.703081624092|51.703081624092||51.703081624092|51.703081624092|51.703081624092|51.703081624092|51.703081624092|51.703081624092|51.703081624092|51.149533289871|50.653967483164|50.653967483164|50.653967483164|50.649965082409|50.644404926567|50.013783073722|49.913498819976|49.913498819976|49.682222089402|49.616274758611|49.616274758611|49.616274758611|49.093640985791|48.565711223091|48.164680493104|48.143717022442|48.143717022442|48.143717022442|48.143717022442||48.143717022442|47.284128422763|46.637920003496|46.531577222173|45.833419924118|44.965835396452|44.965835396452|44.965835396452||44.196456143692|44.196456143692|44.196456143692|44.196456143692|44.196456143692|44.196456143692|44.196456143692|44.196456143692|44.196456143692|44.196456143692|44.196456143692|44.196456143692|44.196456143692|43.883282552643||43.858090597704|43.406212495781|42.715236318351|42.368040760624|42.242925538829|42.242925538829|42.242925538829|42.242925538829|42.242925538829|42.242925538829|42.242925538829|42.242925538829|42.242925538829|42.242925538829|42.242925538829|42.242925538829|42.090474753701|41.596082534087|41.144537013651|40.75726513717|40.490849440334|40.2614074351|40.2614074351|40.2614074351||40.2614074351|40.2614074351|40.2614074351|40.2614074351|40.2614074351|40.2614074351|40.2614074351|40.252969444974|40.252969444974|40.252969444974|40.252969444974|40.252969444974|40.252969444974|40.252969444974|40.252969444974|40.252969444974|40.252969444974|40.252969444974|40.252969444974|40.252969444974|40.252969444974|40.252969444974|40.252969444974|40.252969444974|40.252969444974|40.252969444974|40.252969444974|40.252969444974|40.252969444974|40.252969444974|40.252969444974|-42.364957239893|-42.364957239893|-42.364957239893|-42.364957239893|-42.364957239893|-42.675008941907|-42.675008941907|-43.00056539776|40.962756043031|40.962756043031|40.962756043031|40.962756043031|40.962756043031|40.962756043031|40.962756043031|40.962756043031|40.962756043031|40.962756043031|40.962756043031|40.962756043031|40.962756043031|40.962756043031|40.962756043031|40.962756043031|40.962756043031|40.962756043031|40.962756043031|40.962756043031|40.962756043031|40.752138290323|40.752138290323|40.752138290323|40.486265987729||39.830848528914|39.084276016081|-42.521886701391|-42.521886701391|-42.521886701391|-42.521886701391|39.845345348191|39.845345348191|39.845345348191|39.680722027218|39.680722027218|39.680722027218|39.680722027218|39.680722027218|39.680722027218|39.680722027218|39.680722027218|39.288580343895|39.15168036776|39.15168036776|39.15168036776|39.15168036776|39.15168036776|39.15168036776|39.047424945094|38.907931244493|38.907931244493||38.889923003118|38.691381734686|38.691381734686|38.691381734686|38.691381734686||38.691381734686|38.691381734686|38.483202291945|38.348557712214|38.235751860398|38.235751860398|37.862624931389|37.862624931389|37.862624931389||37.862624931389|37.862624931389|37.862624931389|37.862624931389|37.862624931389|37.862624931389|37.822882059007|37.822882059007|37.822882059007|37.822882059007|37.822882059007|37.822882059007|37.822882059007|37.822882059007|37.822882059007|37.822882059007|37.822882059007|37.822882059007|37.822882059007|37.822882059007|37.822882059007|37.822882059007|37.822882059007|37.822882059007|37.822882059007|37.822882059007|37.822882059007|37.822882059007|37.822882059007|37.822882059007|37.822882059007
06322|18797|/equities/tim-part-s-a-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|17.359822019001|17.359822019001|17.177579067438|17.163976508478|-18.052040764919|-18.052040764919|-18.052040764919|-18.052040764919|-18.052040764919|-18.052040764919|-18.052040764919|-18.052040764919|-18.052040764919|-18.052040764919|-18.052040764919|-18.052040764919|-18.052040764919|-18.052040764919|-18.052040764919|-18.052040764919|-18.052040764919|-18.052040764919|-18.220638831281|-18.220638831281|-18.220638831281|-18.312931572755|17.358026023588|17.358026023588|17.358026023588|||17.358026023588|17.358026023588|17.358026023588||17.358026023588|17.358026023588|17.358026023588|17.358026023588|17.358026023588|17.358026023588|17.358026023588|16.970027813075|16.908305808788|16.908305808788|16.705339719726|16.691531230728|16.691531230728|16.377812652367|16.247336425597|16.247336425597|16.247336425597|16.247336425597|16.247336425597|16.247336425597|16.247336425597|16.247336425597|16.247336425597|16.247336425597|16.247336425597|16.247336425597|16.247336425597||16.247336425597|16.247336425597|16.247336425597|16.024818356628|15.706465014478|15.371071348213|14.979037932436|14.979037932436||14.611563592116|14.611563592116|14.611563592116|14.611563592116|14.611563592116|14.611563592116|14.611563592116|14.611563592116|14.611563592116|14.611563592116|14.611563592116|14.611563592116|14.508403200749|14.493125577528||14.493125577528|14.493125577528|14.449250439323|14.449250439323|14.449250439323|14.449250439323|14.449250439323|14.449250439323|14.449250439323|14.449250439323|14.449250439323|14.449250439323|14.449250439323|14.449250439323|14.449250439323|14.449250439323|14.408055759709|14.152402027863|14.152402027863|14.152402027863|14.078224138439|14.027473366633|14.027473366633|14.027473366633||14.027473366633|14.027473366633|14.027473366633|14.027473366633|14.027473366633|14.027473366633|14.021637029532|13.967416572836|13.967416572836|13.967416572836|13.967416572836|13.967416572836|13.967416572836|13.967416572836|13.967416572836|13.967416572836|13.963795874149|13.838106815054|13.805118657962|13.721797892137|-14.742927539332|-14.742927539332|-14.742927539332|-14.742927539332|-14.742927539332|-14.742927539332|-14.742927539332|-14.742927539332|-14.742927539332|-14.742927539332|-14.742927539332|-14.742927539332|-14.742927539332|-14.742927539332|-14.742927539332|-14.742927539332|-14.892697426989|-14.907747498043|-14.907747498043|-14.907747498043|-14.907747498043|-14.907747498043|13.991014327722|13.991014327722|13.991014327722|13.991014327722|13.991014327722|13.991014327722|13.991014327722|13.991014327722|13.991014327722|13.991014327722|13.991014327722|13.991014327722|13.991014327722|13.991014327722|13.991014327722|13.991014327722|13.991014327722|13.991014327722|13.872116365204|13.872116365204|13.645129510837|13.551340426144||13.551340426144|13.551340426144|13.551340426144|13.551340426144|13.551340426144|13.551340426144|13.551340426144|13.413711482879|13.411901719699|13.338779510535|13.33854730173|13.33854730173|13.33854730173|13.33854730173|13.33854730173|13.33854730173|13.33854730173|13.33854730173|13.33854730173|13.33854730173|13.33854730173|13.33854730173|13.33854730173|13.33854730173|13.33854730173|13.33854730173|13.166163683424||13.119070742406|13.103967319901|12.913297109002|12.893107975185|12.84007291269||12.84007291269|12.84007291269|12.781192031963|12.65687981299|12.346533252701|12.245037504815|12.215297109967|12.215297109967|12.215297109967||12.215297109967|12.215297109967|12.215297109967|12.215297109967|12.215297109967|12.215297109967|12.100330228149|11.94359218113|11.94359218113|11.94359218113|11.94359218113|11.94359218113|11.94359218113|11.94359218113|11.94359218113|11.94359218113|11.826040156|11.826040156|11.488951036297|11.488951036297|11.488951036297|11.437742782696|11.437742782696|11.437742782696|11.437742782696|11.437742782696|11.437742782696|11.437742782696|11.437742782696|11.437742782696|11.437742782696
06323|18801|/equities/totvs-on-ej-nm|BOVESPA/MSCI_EEM|-33.150776741689|-33.150776741689|-33.150776741689|-33.150776741689|-33.150776741689|-33.150776741689|-33.150776741689|-33.150776741689|-33.150776741689|-33.150776741689|-33.150776741689|-33.150776741689|-33.150776741689|-33.150776741689|-33.584197015437|-33.799108049243|-34.239564388956|-34.482856960902|-34.482856960902|-34.84366010304|-34.84366010304|-34.84366010304|-34.84366010304|-34.84366010304|-34.84366010304|-34.84366010304|-35.199622616455|32.103216982124|32.103216982124|||32.103216982124|32.103216982124|32.103216982124||32.103216982124|32.103216982124|32.103216982124|32.103216982124|32.103216982124|32.103216982124|32.103216982124|32.103216982124|32.103216982124|32.103216982124|32.103216982124|32.103216982124|31.983571847543|31.655079983191|31.291201007053|30.779404818337|30.779404818337|30.779404818337|30.534337771514|30.160529812272|30.160529812272|30.160529812272|30.160529812272|29.977192072686|29.977192072686|29.977192072686|29.977192072686||29.977192072686|29.37076818128|28.327519858099|27.881133781779|27.330703561955|25.738002796365|25.183337550906|24.721484985117||-27.390879856953|-27.390879856953|-27.390879856953|-27.390879856953|-27.390879856953|-27.390879856953|-27.712088412056|-27.756209923172|-27.991343155331|-28.104825168657|-28.381337282506|-28.381337282506|-28.381337282506|-28.381337282506||-28.381337282506|-28.381337282506|-28.381337282506|-28.381337282506|-28.499010119111|-28.499010119111|-28.499010119111|-28.499010119111|-28.499010119111|-28.499010119111|-28.503343936768|-28.692146018491|-28.692146018491|-28.692146018491|-28.920718090783|-29.601908464179|-29.933787843635|27.608348596917|27.608348596917|-29.415159904237|-29.415159904237|-29.415159904237|-29.415159904237|-29.415159904237||-29.573510394357|-29.706803174988|-29.706803174988|-29.803106518133|-29.803106518133|-29.803106518133|-29.803106518133|-29.803106518133|-29.803106518133|-29.803106518133|-29.803106518133|-29.803106518133|-29.803106518133|-29.803106518133|-29.803106518133|-29.803106518133|-29.803106518133|-29.803106518133|-30.11456237407|-30.658532738336|28.009200967353|28.009200967353|28.009200967353|28.009200967353|28.009200967353|28.009200967353|28.009200967353|28.009200967353|28.009200967353|28.009200967353|28.009200967353|28.009200967353|28.009200967353|28.009200967353|28.009200967353|28.009200967353|28.009200967353|28.009200967353|28.009200967353|28.009200967353|28.009200967353|28.009200967353|28.009200967353|28.009200967353|28.009200967353|28.009200967353|28.009200967353|27.893000829001|27.789714580765|27.789714580765|27.789714580765|27.789714580765|27.789714580765|27.789714580765|27.789714580765|27.789714580765|27.789714580765|27.789714580765|27.789714580765|27.789714580765|27.789714580765|27.789714580765|27.789714580765|27.245236880239||27.193685989176|27.193685989176|27.193685989176|27.193685989176|27.193685989176|27.193685989176|27.193685989176|27.193685989176|27.193685989176|26.749094835691|26.515775968906|26.515775968906|26.515775968906|26.36197249346|26.25274676143|25.87505810127|25.87505810127|25.626730096178|25.496427587462|25.496427587462|25.496427587462|-27.933504807922|-27.933504807922|-27.933504807922|-27.933504807922|-27.933504807922|-27.933504807922||-27.933504807922|-27.933504807922|-27.998893989427|-28.301549555309|-28.48727695307||-28.58363990608|-28.859044496916|-29.411508325226|-29.411508325226|-29.411508325226|-29.799587076012|-29.799587076012|-29.799587076012|-29.799587076012||-29.799587076012|-29.799587076012|-29.799587076012|-29.799587076012|-29.799587076012|-29.799587076012|-29.799587076012|-29.799587076012|-29.799587076012|-29.799587076012|-30.090095644862|-30.365659400223|-30.365659400223|-30.365659400223|-30.365659400223|-30.365659400223|-30.365659400223|-30.365659400223|-30.365659400223|-30.365659400223|-30.488073292362|-30.488073292362|-30.488073292362|-30.488073292362|-30.488073292362|-30.488073292362|-30.488073292362|27.210358772046|27.210358772046|27.210358772046|27.210358772046
06324|18807|/equities/ultrapar-on-nm|BOVESPA/MSCI_EEM|27.424632255279|26.796813638169|26.763682850156|26.600621578822|26.600621578822|26.600621578822|26.600621578822|26.374579294665|26.341146514425|26.341146514425|26.314051996347|25.992572061689|25.992572061689|25.992572061689|25.992572061689|25.992572061689|25.992572061689|25.992572061689|25.992572061689|25.992572061689|25.590081047649|25.361087745642|25.361087745642|25.279613487779|25.279613487779|25.075999636135|25.075999636135|25.075999636135|24.886851692742|||24.886851692742|24.637613191147|24.56901506797||24.519461784269|24.274088058827|24.274088058827|24.209456397087|24.209456397087|24.209456397087|24.209456397087|23.987438262123|23.987438262123|23.987438262123|23.6954862416|23.528318279342|23.432755758183|23.432755758183|23.432755758183|23.36028332381|23.064760257453|22.730288878249|22.603547533532|22.603547533532|22.603547533532|22.603547533532|22.603547533532|22.603547533532|22.603547533532|22.42814472401|22.42814472401||22.068494459919|21.515192702709|21.515192702709|21.515192702709|20.726881136826|20.493757263743|20.00028580198|19.918650187489||19.262943627036|19.228440704169|19.228440704169|19.228440704169|19.228440704169|18.826044442723|18.668715021695|18.668715021695|18.668715021695|18.668715021695|18.668715021695|18.668715021695|18.668715021695|18.386904210608||18.244893359654|-19.586308208342|-19.586308208342|-19.586308208342|-19.586308208342|-19.586308208342|-19.586308208342|-19.586308208342|-19.586308208342|-19.586308208342|-19.586308208342|-19.607305527244|-19.607305527244|-19.607305527244|-19.607305527244|-19.607305527244|-19.607305527244|-19.607305527244|-19.607305527244|-19.607305527244|-19.607305527244|-19.607305527244|-19.607305527244|-19.607305527244||-19.607305527244|-19.607305527244|-19.670895788972|-19.754327798225|-19.805920097936|-19.849907072577|-19.849907072577|-19.849907072577|-19.849907072577|-19.849907072577|-19.849907072577|-19.849907072577|-19.849907072577|18.255992270294|18.255992270294|18.255992270294|18.255992270294|18.255992270294|18.255992270294|18.255992270294|18.255992270294|18.255992270294|18.255992270294|18.255992270294|18.255992270294|18.255992270294|18.255992270294|18.255992270294|18.255992270294|18.255992270294|18.255992270294|18.255992270294|18.255992270294|18.255992270294|18.255992270294|18.255992270294|18.255992270294|18.255992270294|18.204435190429|18.083261102294|17.834494978769|17.834494978769|17.834494978769|17.616754099587|17.616754099587|17.616754099587|17.616754099587|17.616754099587|17.501392731909|16.97976772859|16.97976772859|16.97976772859|16.97976772859|16.97976772859|16.97976772859|16.97976772859|16.659742382658|16.604303460243|16.604303460243|16.604303460243|16.56045735406|16.56045735406|16.56045735406|16.488117787843||16.488117787843|16.488117787843|16.488117787843|16.488117787843|16.02529463951|16.02529463951|16.02529463951|16.02529463951|16.02529463951|16.02529463951|16.02529463951|16.02529463951|16.02529463951|16.02529463951|15.946994836509|15.604437889192|15.515487103035|15.376096200468|15.358420550363|15.358420550363|15.358420550363|15.358420550363|15.122689233375|14.764098099153|14.396776388398|13.58108796709|13.58108796709||13.58108796709|13.58108796709|13.58108796709|13.58108796709|13.58108796709||13.58108796709|13.58108796709|13.58108796709|13.58108796709|13.58108796709|13.58108796709|13.477876447232|13.386528728837|13.153921072609||12.917690004383|12.780172264471|12.780172264471|12.400746623559|12.382747372829|12.382747372829|12.382747372829|12.382747372829|12.382747372829|12.382747372829|12.382747372829|12.382747372829|12.382747372829|12.382747372829|12.382747372829|12.382747372829|12.382747372829|12.382747372829|12.382747372829|12.382747372829|12.382747372829|12.127226843554|12.127226843554|12.127226843554|12.127226843554|12.127226843554|12.127226843554|12.127226843554|12.127226843554|12.127226843554|11.93038857217
06325|18812|/equities/usiminas-pna|BOVESPA|8.6658008699543|8.6658008699543|8.6215502043789|8.6215502043789|8.6215502043789|8.6215502043789|8.6215502043789|8.6215502043789|8.6215502043789|8.6215502043789|8.6215502043789|8.2500553418338|-9.0029192809466|-9.0029192809466|-9.0029192809466|-9.0029192809466|-9.0029192809466|-9.0029192809466|-9.0349098713534|-9.0879359052528|-9.0879359052528|-9.0879359052528|-9.0938177954212|-9.3514641005744|8.6758154858249|8.6758154858249|8.6758154858249|8.6758154858249|8.6758154858249|||8.6758154858249|8.6758154858249|8.6259065721981||8.5787851649912|8.3108729078142|8.1704144161905|8.1610155284366|8.124648563651|8.124648563651|7.9257213192823|7.8152453720175|7.8047170969736|7.7880184752954|7.6972431190823|7.6241593369747|7.56517643497|7.4974181869031|7.4237985852031|7.3258873359658|7.144248413546|7.144248413546|7.144248413546|7.1184341743746|7.1184341743746|7.1184341743746|7.0780986510893|7.0780986510893|7.0780986510893|6.8645539508021|6.688393140916||6.3604369970207|6.3444971630374|6.3444971630374|6.3444971630374|6.3444971630374|6.3043993179743|6.3043993179743|6.3043993179743||6.1065548200017|6.0861719469898|5.9135244268701|-6.2882722232833|-6.2882722232833|-6.2882722232833|-6.3071876217424|-6.3071876217424|-6.3663197280631|-6.4914661515273|-6.527740305057|-6.5647115369537|-6.5789901856744|-6.5789901856744||-6.5789901856744|-6.5789901856744|-6.5789901856744|-6.6411004733337|-6.7273336727634|-6.8181485157559|-6.8764809571787|-6.8764809571787|-6.8764809571787|-6.8764809571787|-6.8764809571787|-6.8764809571787|-6.8999788190572|-7.0110873012243|-7.0195416111084|-7.1289401076865|-7.1289401076865|-7.1368361449426|-7.1368361449426|-7.1368361449426|-7.1368361449426|-7.1796312369956|-7.1796312369956|-7.1796312369956||-7.1796312369956|-7.1796312369956|-7.1796312369956|-7.1796312369956|-7.1796312369956|-7.1796312369956|-7.1796312369956|-7.1796312369956|-7.1796312369956|-7.227493306212|-7.227493306212|-7.227493306212|-7.227493306212|-7.2472146575234|-7.3166320840384|-7.3166320840384|-7.3166320840384|-7.3562578669152|-7.4230641514021|6.9770043900444|6.9770043900444|6.9770043900444|6.9770043900444|6.9770043900444|6.9770043900444|6.9770043900444|6.9770043900444|6.9770043900444|6.9770043900444|6.9770043900444|6.9770043900444|6.9770043900444|6.9770043900444|6.9770043900444|6.9770043900444|6.9770043900444|6.9770043900444|6.9770043900444|6.9770043900444|6.9444494568456|-7.6171401978584|-7.6171401978584|-7.6171401978584|-7.6171401978584|-7.6171401978584|-7.6171401978584|-7.6171401978584|-7.6171401978584|-7.6171401978584|-7.6412669024039|-7.6608520173551|-7.7026132900981|-7.7100780902414|-7.7100780902414|-7.740642514285|-7.76449383954|-7.76449383954|-7.76449383954|-7.76449383954|-7.76449383954|-7.76449383954|-7.76449383954|-7.76449383954|-7.76449383954||-7.76449383954|-7.76449383954|-7.76449383954|-7.76449383954|-7.76449383954|-7.76449383954|-7.9188821234062|7.2044912296936|7.2044912296936|7.2044912296936|7.2044912296936|7.2044912296936|7.2044912296936|7.1472124477675|7.0391250341524|7.0040278136056|6.9758941642218|6.9758941642218|6.9758941642218|6.9758941642218|6.9758941642218|6.9758941642218|6.9758941642218|6.9758941642218|6.9758941642218|6.9758941642218|6.9758941642218||6.9758941642218|6.9758941642218|6.9758941642218|6.9758941642218|6.9758941642218||6.9758941642218|6.9758941642218|6.9758941642218|6.9758941642218|6.9758941642218|6.9758941642218|6.9758941642218|6.837659993853|6.6748398135079||6.6748398135079|6.6748398135079|6.6748398135079|6.6748398135079|6.6748398135079|6.5364886467074|-7.2717681404079|-7.2717681404079|-7.2717681404079|-7.2717681404079|-7.415853738357|-7.4942817153416|-7.5130908160168|-7.5498159067576|-7.5498159067576|-7.5498159067576|-7.5498159067576|-7.5748633146455|-7.5748633146455|-7.5748633146455|-7.5748633146455|-7.5748633146455|-7.5748633146455|-7.5748633146455|-7.5748633146455|-7.5748633146455|-7.5748633146455|-7.5748633146455|-7.64595916538|-7.693843871008|-7.7864929632463
06326|18814|/equities/vale-on-n1|BOVESPA/MSCI_EEM|-69.817172018811|-69.902361849603|-69.902361849603|-69.902361849603|-69.902361849603|-70.892627481683|-71.291114482215|-71.291114482215|-71.291114482215|-71.291114482215|-71.291114482215|-71.291114482215|-71.291114482215|-71.291114482215|-71.291114482215|-72.605684131307|-73.445655591599|-73.445655591599|-74.613507331866|-74.677226028462|-75.700252702523|-75.939175264359|-76.002412840526|-77.231016420436|73.914329292695|73.914329292695|73.914329292695|73.914329292695|73.914329292695|||73.778701943733|73.740780903872|73.496949180624||73.496949180624|72.657166993907|-76.403834112703|-76.403834112703|-76.403834112703|-76.403834112703|-76.403834112703|-76.403834112703|-76.403834112703|-76.403834112703|-76.639263533022|-76.711401619807|-77.016172414816|-77.016172414816|-77.236222231988|-77.236222231988|-77.236222231988|-77.236222231988|-77.236222231988|-77.595802056132|73.676269384717|73.676269384717|73.676269384717|73.676269384717|72.138079162543|70.446198459141|69.492998542248||68.896666250691|67.839626217402|67.634686227787|67.634686227787|67.634686227787|67.634686227787|67.634686227787|67.175209412032||65.651897413922|64.221540312944|64.221540312944|61.803378057677|-66.397643504564|-66.397643504564|-66.397643504564|-66.397643504564|-66.767937803737|-68.70937511708|-69.441045037186|-69.441045037186|-69.441045037186|-69.441045037186||-69.441045037186|-69.441045037186|-69.441045037186|-69.441045037186|-69.441045037186|-69.581153449442|-69.581153449442|-69.581153449442|-69.581153449442|-69.581153449442|-69.581153449442|-69.783501899934|-70.397221976624|66.613145530081|66.613145530081|66.613145530081|66.613145530081|66.613145530081|66.613145530081|66.237384040992|65.578860442149|65.578860442149|65.578860442149|65.578860442149||65.578860442149|65.578860442149|65.578860442149|63.88706754789|-65.416069778295|-65.416069778295|-65.416069778295|-65.416069778295|-65.416069778295|-65.416069778295|-65.416069778295|-65.416069778295|-65.416069778295|-65.794521526597|-65.949222287158|-65.949222287158|-66.222468173746|-67.388300140968|-70.066443346464|-70.926606176654|-71.624943672334|-71.624943672334|-71.654104774592|-71.654104774592|-71.654104774592|-71.823452597854|-72.914390809003|-73.373872941737|-73.373872941737|68.26678228999|68.26678228999|68.26678228999|64.960841214296|-68.663611053572|-68.663611053572|-68.663611053572|-68.663611053572|-68.663611053572|-68.663611053572|-68.663611053572|-68.663611053572|-68.663611053572|-68.663611053572|-68.915675506708|-68.985751851529|-69.29947170774|-69.29947170774|-69.29947170774|-69.29947170774|-69.29947170774|-69.802368150215|65.559673362272|65.559673362272|65.559673362272|65.559673362272|65.559673362272|65.559673362272|65.559673362272|65.559673362272|64.729084073721|-69.179106503609|-69.179106503609|-69.179106503609|-69.179106503609||-69.179106503609|-69.179106503609|-69.179106503609|-69.179106503609|-69.179106503609|-69.179106503609|-70.156504586314|-70.156504586314|-70.156504586314|-70.156504586314|-70.376114901541|-72.160131516985|-73.42736611425|-73.877989957155|-73.877989957155|-73.877989957155|-73.877989957155|-73.877989957155|-73.877989957155|-73.980544617243|-74.360778549103|-74.360778549103|-74.360778549103|-74.360778549103|-74.360778549103|-75.606976114808|-76.879030599922||-76.879030599922|-76.879030599922|-77.005406073987|-77.005406073987|-78.578230412204||-81.72858739716|75.917667334442|75.917667334442|75.917667334442|75.917667334442|75.917667334442|75.917667334442|75.917667334442|-82.217322993714||-82.217322993714|-82.357582596098|-84.386757032909|-85.057603048163|-85.057603048163|-85.057603048163|-85.057603048163|-85.057603048163|-85.057603048163|-85.057603048163|-86.658445966329|-87.768700378181|-87.768700378181|-87.768700378181|-87.768700378181|-87.768700378181|-88.203002471661|-89.667221408128|-90.697043195951|-90.697043195951|-90.697043195951|-90.697043195951|-90.697043195951|-90.697043195951|-90.697043195951|-90.697043195951|-90.697043195951|-90.697043195951|-90.697043195951|-91.857274761452|-92.580833886245
06327|986421|/equities/via-varejo-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|-8.6369709800028|-8.6369709800028|-8.6369709800028|-8.6369709800028|-8.6369709800028|-9.172745897852|-9.4341619042143|-9.6255704684003|-9.6255704684003|-10.275077957019|-10.393420106951|-10.59602279882|-10.604469513676|-10.999966276776|-11.026131239804|-11.026131239804|-11.339729734007|-11.339729734007|-11.744699632397|-12.080777180715|-12.148086031856|-12.378984672694|-12.725386018168|-12.725386018168|-12.725386018168|-12.725386018168|-12.909873453126|-13.166523809703|-13.166523809703|||-13.166523809703|-13.166523809703|-13.166523809703||-13.166523809703|-13.166523809703|-13.166523809703|-13.166523809703|-13.852248478235|10.825193666938|10.825193666938|10.825193666938|10.825193666938|10.825193666938|10.825193666938|10.825193666938|10.825193666938|10.825193666938|10.825193666938|10.825193666938|10.825193666938|10.825193666938|10.825193666938|10.825193666938|10.825193666938|10.825193666938|10.825193666938|10.807707225605|10.807707225605|-14.653281168107|-14.653281168107||-14.653281168107|-14.653281168107|-14.653281168107|-14.653281168107|-14.653281168107|-14.653281168107|-14.653281168107|-14.653281168107||-14.653281168107|-14.989756853452|-15.641396503835|-15.855825108142|-15.855825108142|-15.855825108142|-16.60349809073|-16.60349809073|-16.60349809073|-17.045553434144|-17.717281593493|-18.019201770548|-18.424113078387|-18.901792309319||-19.289943198561|-19.289943198561|-19.289943198561|-19.289943198561|-19.289943198561|-20.086047998402|-20.592322814208|-20.592322814208|-20.592322814208|-20.592322814208|-21.352580904675|-21.461201005195|-22.804112227994|-25.101791364438|-26.196434849375|-26.407489505316|-26.407489505316|-26.407489505316|-29.313877228129|-29.45986358681|-34.983181763122|-35.380761746274|-35.380761746274|-35.380761746274||-35.380761746274|-35.380761746274|-35.380761746274|-35.380761746274|-35.380761746274|-36.903623823442|-38.401248459593|-39.900277248771|-41.418086917037|-42.175095989566|-43.521215918175|-43.908082920663|-43.908082920663|-43.908082920663|-43.908082920663|-43.908082920663|-43.908082920663|-46.350926030331|-46.350926030331|-46.350926030331|-46.350926030331|-46.350926030331|-47.320471883541|-48.11215862949|-48.11215862949|-48.11215862949|-48.11215862949|-48.11215862949|-48.11215862949|-48.11215862949|-48.11215862949|-48.11215862949|-48.11215862949|-48.11215862949|-48.11215862949|-49.018508961016|-49.472231814391|-49.658589624836|-49.670101668519|-51.066224550851|-51.332991817419|-51.332991817419|-52.937213503458|-54.341903672326|-55.054338651353|-55.627022691045|-55.627022691045|-56.476137315205|-56.992726208811|-56.992726208811|-56.992726208811|-57.765251453326|-58.359775174863|49.739214940214|49.739214940214|49.739214940214|49.739214940214|49.739214940214|49.739214940214|49.739214940214|48.118016184859|47.510573216603|47.383414184965|47.188238898822||45.770523761517|45.770523761517|45.770523761517|45.770523761517|45.770523761517|44.552542933393|44.552542933393|44.552542933393|44.177824294753|43.158963947059|43.158963947059|43.158963947059|43.158963947059|42.183293639025|40.18365765766|39.774531313471|39.774531313471|39.774531313471|39.632569709301|39.632569709301|39.1500759289|37.817306536804|-44.70296264553|-44.70296264553|-44.70296264553|-44.70296264553|-44.70296264553||-44.70296264553|-44.70296264553|-45.774956765704|-46.056618442064|-46.870209846386||-46.870209846386|-47.408112262454|-47.408112262454|-47.408112262454|-47.408112262454|-47.408112262454|-47.408112262454|-47.408112262454|-47.408112262454||-47.408112262454|-47.408112262454|-47.562049940739|-47.562049940739|-47.83048126258|-47.83048126258|-47.83048126258|-47.83048126258|-47.83048126258|-47.83048126258|-47.83048126258|-47.83048126258|-47.83048126258|-47.83048126258|-47.83048126258|-47.83048126258|-47.83048126258|-47.83048126258|-47.83048126258|-47.83048126258|-47.83048126258|-47.83048126258|-47.83048126258|-47.83048126258|-47.83048126258|-49.154422251798|-50.656026063603|-52.641142088221|-52.951268732599|-54.060853282668|-55.205391663155
06328|18820|/equities/weg-on-ej-nm|BOVESPA/MSCI_EEM|-34.690475886|-34.690475886|-34.690475886|-34.690475886|-34.690475886|-34.690475886|-34.690475886|-34.690475886|-34.986086148833|-35.102821149471|-35.102821149471|-35.181047203246|-35.181047203246|-35.181047203246|-35.181047203246|-35.181047203246|-35.181047203246|-35.322828666041|-35.857586745498|-36.458430056304|-36.767699299621|-37.094667075263|35.110707382965|35.110707382965|35.110707382965|35.110707382965|35.110707382965|35.110707382965|35.110707382965|||35.110707382965|34.859675412496|34.744639932138||34.360709467444|34.262482973422|34.262482973422|34.097757706472|34.032418574605|34.032418574605|33.821021545501|33.536376830554|33.536376830554|33.536376830554|33.536376830554|33.536376830554|33.536376830554|33.003750770861|-35.071880953619|-35.071880953619|-35.071880953619|-35.071880953619|-35.071880953619|-35.071880953619|-35.071880953619|-35.071880953619|-35.071880953619|-35.071880953619|-35.071880953619|-35.071880953619|-35.071880953619||-35.071880953619|-35.071880953619|-35.071880953619|-35.071880953619|-35.311532171908|-35.426683672861|-35.426683672861|-35.426683672861||-35.426683672861|-35.426683672861|-35.426683672861|-35.631601676305|-35.631601676305|-35.631601676305|-35.936794115388|-35.936794115388|-36.049559494698|-36.049559494698|-36.587843679548|-36.608159991503|-36.922401821614|-36.989890641637||-37.053902071945|-37.053902071945|-37.053902071945|-37.062669774152|-37.182721419197|-37.182721419197|-37.182721419197|-37.182721419197|-37.182721419197|-37.182721419197|-37.182721419197|-37.182721419197|-37.182721419197|-37.182721419197|-37.455875203057|-37.455875203057|-37.455875203057|-37.455875203057|-37.455875203057|-37.455875203057|-37.455875203057|-37.455875203057|-37.455875203057|-37.556528723951||-38.147905919118|-38.147905919118|-38.147905919118|-38.254337943442|-38.533710546899|-38.8124816407|-38.8124816407|-38.8124816407|-38.8124816407|-38.8124816407|-39.078310141009|-39.078310141009|-39.097565687411|-39.42174322154|-40.364714538012|-41.34523594264|38.06900991327|38.06900991327|38.06900991327|38.06900991327|38.06900991327|37.95992692026|37.95992692026|37.95992692026|37.799091267577|37.799091267577|37.799091267577|37.799091267577|37.799091267577|37.799091267577|37.799091267577|37.799091267577|37.048988262803|35.682765872379|35.100852868182|34.190947105733|-37.619448188098|-37.619448188098|-38.150498393677|-38.157281620883|-38.157281620883|-38.183090562713|-38.261271200021|-38.261271200021|-38.261271200021|-38.261271200021|-38.261271200021|-38.261271200021|-38.261271200021|-38.261271200021|-38.261271200021|-38.261271200021|-38.261271200021|-38.353634208927|-38.380706092262|-38.850228491253|-39.361364566426|-39.845645740587|-39.845645740587|-39.845645740587|-39.845645740587|-39.877385063258|-40.026790090821|-40.026790090821||-40.026790090821|-40.026790090821|-40.026790090821|-40.026790090821|-40.173653545669|-40.570171292944|-41.253421495992|-41.253421495992|-41.253421495992|-41.253421495992|-41.253421495992|-41.253421495992|-41.253421495992|-41.253421495992|-41.253421495992|-41.253421495992|-41.253421495992|-41.253421495992|-41.253421495992|-41.253421495992|-41.253421495992|-41.253421495992|-41.253421495992|-41.253421495992|-41.253421495992|-41.253421495992|-41.253421495992||-41.253421495992|-41.253421495992|-41.253421495992|-41.253421495992|-41.253421495992||-41.253421495992|-41.253421495992|-41.253421495992|-41.253421495992|-41.253421495992|-41.253421495992|-41.253421495992|-41.253421495992|-41.253421495992||-41.759359252274|-42.190477101568|39.320496477164|39.320496477164|39.320496477164|39.320496477164|39.320496477164|39.138328673086|38.552587007639|37.821764706635|37.690580243795|37.690580243795|37.690580243795|37.559548159153|37.559548159153|37.559548159153|-40.299987153036|-40.299987153036|-40.299987153036|-40.299987153036|-40.299987153036|-40.299987153036|-40.299987153036|-40.299987153036|-40.299987153036|-40.299987153036|-40.299987153036|-40.299987153036|-40.299987153036|-40.299987153036|-40.299987153036
06329|18673|/equities/estacio-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-20.90864548069|-20.90864548069|-20.90864548069|-20.90864548069|-20.90864548069|-21.523203665604|-21.523203665604|-21.556115288045|-21.556115288045|-21.87687087857|-21.87687087857|-22.540411375223|-22.916699085939|-22.916699085939|-22.916699085939|-22.916699085939|-22.916699085939|20.498469268178|20.498469268178|20.498469268178|20.498469268178|20.498469268178|20.498469268178|20.498469268178|20.498469268178|20.498469268178|20.498469268178|20.498469268178|20.498469268178|||20.498469268178|20.498469268178|20.498469268178||20.498469268178|20.498469268178|20.498469268178|20.498469268178|20.413491062469|20.413491062469|20.413491062469|19.109989912584|18.806028140526|18.806028140526|18.806028140526|18.550822074903|18.550822074903|18.550822074903|18.550822074903|18.550822074903|18.550822074903|18.550822074903|18.550822074903|17.967025023581|17.511146900959|17.511146900959|17.511146900959|17.511146900959|17.511146900959|17.158612244915|17.158612244915||-20.247867756386|-20.247867756386|-20.247867756386|-20.247867756386|-20.247867756386|-20.247867756386|-20.247867756386|-20.247867756386||-20.247867756386|-20.247867756386|-20.854852761714|-21.093754649568|-21.093754649568|-21.093754649568|-21.093754649568|-21.155282630311|-21.349759461468|-21.610288065877|-21.61420877135|-21.867427665169|-21.867427665169|-21.867427665169||-21.867427665169|-21.867427665169|-21.867427665169|-21.867427665169|-21.867427665169|-21.867427665169|-21.867427665169|-21.867427665169|-21.867427665169|-21.867427665169|-21.919540136163|-21.919540136163|-21.935599557895|-22.525123716307|-22.525123716307|-23.047306350185|-23.047306350185|-23.047306350185|-23.047306350185|-23.047306350185|-23.047306350185|-23.047306350185|-23.047306350185|-23.047306350185||-23.047306350185|-23.047306350185|20.230915453571|20.230915453571|20.230915453571|20.230915453571|20.230915453571|20.230915453571|20.230915453571|20.230915453571|20.230915453571|20.230915453571|20.230915453571|20.230915453571|20.230915453571|20.230915453571|20.230915453571|20.230915453571|20.230915453571|19.646037870721|19.646037870721|19.646037870721|19.646037870721|19.646037870721|19.646037870721|19.646037870721|19.310042811848|19.214491686796|18.270124162701|18.270124162701|18.270124162701|18.270124162701|18.234581856228|17.783980692202|-20.935810863522|-20.935810863522|-20.935810863522|-20.935810863522|-20.935810863522|-20.935810863522|-20.935810863522|-20.935810863522|-20.935810863522|-20.935810863522|-20.935810863522|-20.935810863522|-20.935810863522|-20.935810863522|-20.935810863522|-20.935810863522|-20.935810863522|-20.935810863522|-21.189790526526|17.597536438754|17.597536438754|17.597536438754|16.553373515662|16.342083387967|16.035647636648|15.639607277177|14.550203391748|14.550203391748|14.550203391748|14.506051854387||14.506051854387|13.426725630512|13.124907893593|13.124907893593|12.774341921734|12.591039121798|12.591039121798|12.363376763851|12.012378967581|12.012378967581|11.535283139677|11.535283139677|11.312536243301|11.173929748382|10.87658809009|10.551250003899|10.551250003899|10.551250003899|10.551250003899|9.9002777990644|9.092530985336|8.1117012982683|8.0535575024637|7.5545078507565|7.0800087972374|7.0220837552681|7.0220837552681||7.0220837552681|7.0220837552681|7.0220837552681|7.0220837552681|7.0220837552681||7.0220837552681|7.0220837552681|7.0220837552681|7.0220837552681|6.971893670546|6.971893670546|6.8171044481981|6.3367829204917|-7.9051865728747||-7.9051865728747|-7.9051865728747|-7.9051865728747|-7.9051865728747|-7.9051865728747|-7.9051865728747|-7.9051865728747|-7.9051865728747|-7.9051865728747|-7.9051865728747|-7.9051865728747|-7.9051865728747|-7.9051865728747|-7.9051865728747|-7.9051865728747|-7.9051865728747|-7.9051865728747|-7.9051865728747|-7.9051865728747|-7.9051865728747|-7.9051865728747|-7.9051865728747|-7.9051865728747|-7.9051865728747|-8.0568737886627|-8.1554152062954|-8.344350317167|-8.6926118036628|-8.9634573879639|-9.0905082692482|-9.2977870294096
06330|101278|/equities/abm-investama|JKSE|||-3574.5295110987|-3579.4772345541|-3587.4410303137|-3587.4410303137|-3601.9355697033|-3601.9355697033|-3601.9355697033|-3633.2617441148|-3633.9873033125|-3633.9873033125|-3633.9873033125|-3685.541448125|3412.956945397|3412.956945397|3412.956945397|3412.956945397|3402.1743837745|3336.8604264161|3323.3462054519|3323.3462054519|3300.7698291522|3300.7698291522|3300.7698291522|3278.6331435024|-3496.5930388485|-3496.5930388485|-3496.5930388485||-3496.5930388485|-3496.5930388485|-3496.5930388485|||-3496.5930388485|-3496.5930388485|-3496.5930388485|-3496.5930388485|-3496.5930388485|-3496.5930388485|-3496.5930388485|-3503.4367098317|-3509.1147840751|-3509.1147840751|-3509.1147840751|-3509.1147840751|-3521.2386489723|-3570.2651655248|-3597.5495870677|-3597.5495870677|-3600.782025709|-3600.782025709|-3600.782025709|-3600.782025709|-3603.0911396767|-3619.5457107519|-3645.6063452799|-3663.4514947554|-3701.6127719504|-3717.9030799449|-3742.1145332721|-3787.3494814135|-3799.2772015706|-3818.6138290994|-3818.6138290994|-3839.0153656661|-3862.2392951845|-3930.8214390939|-3988.1349323265|-4016.8165914739|-4018.1295460822|-4082.9217178691|-4177.1352420767|3837.6354307071|3837.6354307071|3837.6354307071|3837.6354307071|3837.6354307071|3837.6354307071|3837.6354307071|3837.6354307071|3837.6354307071|3774.6733712433|3774.6733712433|3750.1926347148|3747.3983144627|3747.3983144627|3729.3314605141|3591.4794005712|-4031.1736617678|-4031.1736617678|-4031.1736617678|3797.5866431686|3797.5866431686|3797.5866431686||3797.5866431686|3797.5866431686|3797.5866431686|3774.7365965044|3774.7365965044|3759.7073294494|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791|3733.461924791||3733.461924791|3733.461924791|3713.2910275455|3661.9900306061|3553.322256229|3478.6347930104|3478.6347930104|3478.6347930104|3478.6347930104|3478.6347930104|3478.6347930104|3478.6347930104|3366.3988930184|3366.3988930184|3366.3988930184|3362.1098811316|3322.899867924|3254.8887421378|3197.6541579309|3173.5046199232||3142.5365678064|3142.5365678064|3131.7072975627|3119.0978018692|3119.0978018692|3119.0978018692|3097.8864465214|3027.7610450881|3027.7610450881|2913.0678278757|-3250.867794414|-3250.867794414||||-3250.867794414|-3250.867794414|-3250.867794414|-3250.867794414|-3250.867794414|-3250.867794414|-3250.867794414|-3250.867794414|-3250.867794414|-3250.867794414|-3250.867794414|-3250.867794414|-3250.867794414|-3250.867794414|-3250.867794414|-3250.867794414|-3250.867794414|||-3250.867794414|-3269.2975493488|-3285.8861659432|-3383.7624066035|-3500.2915628928|-3586.3476085096|-3586.3476085096|-3683.7195650107|3156.9596040528||3156.9596040528|3156.9596040528|3156.9596040528|3156.9596040528|3156.9596040528|3156.9596040528|3156.9596040528|3121.0662267253|3097.8513630282|3086.4831642323|3086.4831642323|3035.532461224||3035.532461224|3035.532461224|3000.5916235822||||||2966.7031860155|2966.7031860155|2966.7031860155|2966.7031860155|2966.7031860155|2966.7031860155|2966.7031860155||2966.7031860155|2928.5590955728|2885.9988834232|2885.9988834232|2774.4432038036|2751.6035597818|2698.4483997575|2583.9673082716|-2945.1530867524|-2945.1530867524|||-2978.5034297248|-2983.68783227|-2983.68783227|-2983.68783227|-2998.3599607072|-2998.3599607072|-2998.3599607072|-2998.3599607072|-2998.3599607072|-2998.3599607072|-2998.3599607072|-2998.3599607072|-2998.3599607072|-2998.3599607072|-2998.3599607072|-2998.3599607072|-2998.3599607072|-2998.3599607072|-3006.9168315311
06331|101279|/equities/ace-hardware-i|JKSE/MSCI_EEM_SMALLCAP|||780.67220501204|780.67220501204|780.67220501204|780.67220501204|780.67220501204|770.46911668005|761.35457408894|761.1791139766|761.1791139766|761.1791139766|751.86568219622|740.40631355136|727.33507519409|727.33507519409|727.33507519409|727.33507519409|727.33507519409|720.92786132677|715.75317925196|701.94797694662|686.33108549625|676.65941928731|-764.33262599519|-764.33262599519|-764.33262599519|-764.33262599519|-764.33262599519||-764.33262599519|-764.33262599519|-764.33262599519|||-764.33262599519|-764.33262599519|-764.33262599519|-764.33262599519|-764.33262599519|-764.33262599519|-766.30571110518|-766.30571110518|-784.54408778417|-784.54408778417|-797.27120864908|-801.41245405453|-804.6450050056|-804.6450050056|-826.82778333955|-837.03087037728|-849.75652264142|-858.34058071269|-878.72507642344|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|776.63204967538|745.14672186154|736.27413540171|727.41242753515|727.41242753515|727.41242753515|727.41242753515|727.41242753515|727.41242753515|721.01380837239|711.58385499774|711.58385499774|711.58385499774|711.58385499774|711.58385499774|711.58385499774|711.58385499774|711.58385499774|711.58385499774||711.58385499774|711.58385499774|711.58385499774|711.58385499774|711.58385499774|711.58385499774|711.58385499774|683.14872777527|682.80689681107|682.80689681107|682.80689681107|682.18405782733|682.18405782733|682.18405782733|682.18405782733|682.18405782733|682.18405782733|682.18405782733|682.18405782733|682.18405782733|682.18405782733|681.73957756461|681.73957756461|678.72170069705|678.72170069705|662.12555641611|662.12555641611|650.34910139103|650.34910139103||650.34910139103|650.34910139103|650.34910139103|650.34910139103|650.34910139103|650.34910139103|650.34910139103|650.34910139103|650.34910139103|650.34910139103|650.34910139103|650.34910139103|650.34910139103|650.34910139103|650.34910139103|650.34910139103|650.34910139103|650.34910139103|650.34910139103|650.34910139103||650.34910139103|638.44344599003|619.38160665559|618.18716871061|618.18716871061|602.98574301179|602.20638112421|592.00922442344|592.00922442344|592.00922442344|592.00922442344|592.00922442344||||592.00922442344|592.00922442344|592.00922442344|592.00922442344|592.00922442344|592.00922442344|592.00922442344|592.00922442344|592.00922442344|592.00922442344|592.00922442344|592.00922442344|585.96817830054|585.96817830054|574.68686477838|560.64083271404|560.64083271404|||560.64083271404|560.64083271404|560.64083271404|560.64083271404|537.93425857115|528.2521710755|528.2521710755|522.22463452833|518.5829272537||508.42547472633|493.80608302926|488.41385921241|488.41385921241|488.41385921241|488.41385921241|480.18206579156|451.81340643507|-479.77771142763|-479.77771142763|-479.77771142763|-479.77771142763||-479.77771142763|-479.77771142763|-479.77771142763||||||-482.0863460307|-485.65149558966|-488.83499509963|-493.48332788847|-495.54731838083|-495.54731838083|-498.60813153426||-510.89792392695|-511.39642325152|-511.39642325152|-511.39642325152|-511.39642325152|-511.39642325152|-511.39642325152|-511.39642325152|-511.39642325152|-511.39642325152|||-511.39642325152|-511.39642325152|-511.7738036128|-513.859781792|-525.95531310223|-542.06145900247|480.57344464009|480.57344464009|480.57344464009|480.57344464009|480.57344464009|480.57344464009|480.57344464009|480.57344464009|480.57344464009|480.57344464009|480.57344464009|480.57344464009|480.57344464009
06332|1179331|/equities/ace-oldfields-pt|JKSE|||-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672|-53.966156918672||-53.966156918672|-54.017952131858|-54.075502368731|||-54.139447076368|-54.21049675152|-54.289440835022|-54.369899154126|-54.369899154126|-54.369899154126|-54.369899154126|-54.466554615696|-55.073949572995|-55.179621358017|-55.179621358017|-55.179621358017|-55.179621358017|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288||-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288||-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288||-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288||||-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|||-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288||-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288||-55.216547470288|-55.216547470288|-55.216547470288||||||-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288||-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.216547470288|-55.407274966986|-55.619194407763|||-55.854660453069|-56.073654880333|-56.073654880333|-56.359616533703|-56.677351704114|-57.530390782349|-58.227559372221|-58.227559372221|-58.227559372221|-58.53062152469|-58.867357249656|-58.922975117302|-58.922975117302|-58.922975117302|-58.922975117302|-58.922975117302|-58.922975117302|-58.922975117302|-58.922975117302
06333|101280|/equities/acset-indonusa|JKSE|||-140.30565100139|-141.33834156569|-141.33834156569|-141.33834156569|-141.86123671562|-141.86123671562|-141.86123671562|-141.95692968402|-142.28547742669|-144.14873756382|-144.14873756382|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507||-147.44310963507|-147.44310963507|-147.44310963507|||-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-147.44310963507|-151.27012181674|-153.9668020186|-158.24089113178|-161.21210125753|-164.88834191705|-164.88834191705|-164.88834191705|-168.87593546339|-173.52881718155|-173.75424131283|-177.3936014587|-182.15955717633|-184.12173019593|-187.24636688436|-190.77374098262|-193.08193442514|-197.97992713904|-198.52460140622|-198.52460140622|-199.86066822914|-201.01185358793|-204.40205954215|-209.05784393572|-213.93257055654|-213.93257055654|-213.93257055654|-216.14730061838|-217.6081117982|-218.88038493604|-218.88038493604|-223.60650157701|-223.60650157701|-223.60650157701|-223.60650157701|-223.60650157701|-223.60650157701|-223.60650157701|-223.60650157701|-223.60650157701|-236.4516684189|180.44609598472|180.44609598472|180.44609598472|180.44609598472|180.44609598472|180.44609598472|180.44609598472|180.44609598472|180.44609598472|180.44609598472|180.44609598472|168.60067229711|168.60067229711||168.60067229711|168.60067229711|168.60067229711|156.6118581079|138.90206456434|-164.56535238971|-164.56535238971|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|-165.86907434094|144.32104978384|144.32104978384||139.46783309315|137.13092565906|133.58246512149|133.58246512149|133.58246512149|133.58246512149|133.58246512149|133.58246512149|133.58246512149|133.58246512149|133.58246512149|133.58246512149|133.58246512149|133.58246512149|133.58246512149|133.58246512149|133.0834817211|133.0834817211|133.0834817211|133.0834817211||133.0834817211|129.64831302344|128.10923669272|127.73248521413|125.57096940016|125.57096940016|125.30107711129|-135.24787302922|-135.24787302922|-135.24787302922|-135.24787302922|-135.24787302922||||-135.24787302922|-135.24787302922|-135.24787302922|-135.24787302922|-135.24787302922|-135.24787302922|-135.24787302922|-135.24787302922|-135.24787302922|-135.24787302922|-135.24787302922|-135.24787302922|-135.24787302922|-135.24787302922|-135.24787302922|-135.24787302922|-135.24787302922|||-135.24787302922|-135.24787302922|-135.24787302922|-135.71985892136|-136.52206546817|-137.82992006625|-137.82992006625|-137.82992006625|-137.82992006625||-137.82992006625|-137.82992006625|-137.82992006625|-137.82992006625|-137.82992006625|-137.82992006625|-137.82992006625|-137.82992006625|-137.82992006625|-137.82992006625|-137.82992006625|-137.82992006625||-137.82992006625|-137.82992006625|-137.82992006625||||||-137.82992006625|-137.82992006625|-137.82992006625|-137.82992006625|-137.82992006625|-137.82992006625|-137.82992006625||-137.82992006625|-137.82992006625|-137.82992006625|-137.82992006625|-137.82992006625|-137.82992006625|-137.82992006625|-137.82992006625|-137.82992006625|-137.82992006625|||-137.82992006625|-137.82992006625|-139.03324451805|-143.31471613117|-148.57190681241|-151.02434090268|-154.02704544742|-156.53005049713|-156.70005610792|-158.33339567547|-160.20377297275|-163.33752552527|-164.2639172503|-165.34879694478|-166.16532993865|153.90460999839|153.90460999839|153.90460999839|153.90460999839
06334|101282|/equities/adhi-karya-tbk|JKSE|||-310.69704596377|-310.69704596377|-310.69704596377|-310.69704596377|-312.55227329308|-316.61363699231|-318.57070776924|-322.40828119659|-322.40828119659|-327.5647568851|-330.516396539|-335.46266282111|-344.51406980123|-345.23352513013|-345.23352513013|-345.23352513013|-345.23352513013|-345.23352513013|-345.23352513013|-345.23352513013|-345.23352513013|-345.25947236681|-352.02162679734|-352.02162679734|-352.02162679734|-352.02162679734|-352.02162679734||-352.02162679734|-356.83899423504|-356.83899423504|||-356.83899423504|-363.8211047056|-369.93963543901|-369.93963543901|-375.62130077582|-375.62130077582|-375.62130077582|-375.62130077582|-377.69033419535|-386.10037132817|-390.88930147574|-401.09922386194|-411.55469317993|-416.17188131103|-420.41320145671|-425.68133495189|-433.31259439099|-437.06940245678|-437.06940245678|-437.06940245678|-438.18822495198|-442.43136105776|-444.14595673084|-444.9489552572|-444.9489552572|-444.9489552572|-444.9489552572|-444.9489552572|-444.9489552572|-448.60995028577|-453.01105587308|-455.50196705388|-455.50196705388|-455.50196705388|-455.50196705388|-455.50196705388|-455.50196705388|-457.11329672653|-462.57032969615|-471.07814410683|-474.53127122981|-490.70141247757|433.97160542928|433.97160542928|433.97160542928|433.97160542928|433.97160542928|433.97160542928|433.97160542928|433.97160542928|433.97160542928|433.97160542928|433.97160542928|433.97160542928|433.97160542928|433.97160542928|433.97160542928|433.97160542928|433.97160542928|433.97160542928|433.97160542928||433.97160542928|433.97160542928|433.97160542928|423.98848481383|423.98848481383|423.98848481383|419.6861527417|419.6861527417|419.6861527417|419.6861527417|413.216944776|413.216944776|413.216944776|404.66858250298|-460.69839384603|-460.69839384603|-460.69839384603|-460.69839384603|-460.69839384603|-460.69839384603|-460.69839384603|-460.69839384603|-460.69839384603|-460.69839384603|-465.33154871781|-469.92394301979|-471.02660335533|-484.60420286087|-484.60420286087||-484.60420286087|-484.60420286087|-484.60420286087|-484.60420286087|-484.60420286087|-485.22689206763|-493.69654674182|-507.10727415757|450.58547600442|450.58547600442|450.58547600442|450.58547600442|450.58547600442|450.58547600442|450.58547600442|450.58547600442|450.58547600442|450.58547600442|450.58547600442|450.58547600442||450.58547600442|445.59497333824|424.66108148694|410.49953384494|410.49953384494|410.49953384494|410.49953384494|410.49953384494|410.49953384494|410.49953384494|410.49953384494|410.49953384494||||410.49953384494|410.49953384494|410.49953384494|410.49953384494|410.49953384494|410.49953384494|397.75725323112|397.75725323112|397.75725323112|397.75725323112|368.84139247902|359.06344750497|359.06344750497|335.18160833885|322.71803498624|322.71803498624|-375.76354978474|||-375.76354978474|-375.76354978474|-375.76354978474|-383.40394420526|-384.67104911696|-385.53504679967|-385.53504679967|-385.53504679967|-406.92782977741||-414.47536641934|-420.97262935482|-423.41403261647|-424.68225846275|-433.53584273638|-437.21651952865|-437.21651952865|-437.21651952865|390.39699312665|390.39699312665|390.39699312665|390.39699312665||390.39699312665|386.21888125183|-425.77840008616||||||-425.77840008616|-425.77840008616|-425.77840008616|-425.77840008616|-425.77840008616|-425.77840008616|-433.86488898463||-436.62765442736|-441.40809344657|-441.40809344657|-441.40809344657|-441.40809344657|-441.40809344657|-441.40809344657|-441.40809344657|-441.40809344657|-442.25690548959|||-442.25690548959|-443.84100609954|-447.60111788838|-451.55679765375|-459.06310850417|-465.84789833797|-467.5776522691|-467.5776522691|-468.53072474344|-470.58969415938|-479.09966017709|-483.65746102284|-483.65746102284|-483.65746102284|-483.65746102284|-488.39717891427|-495.25577643737|-495.25577643737|-498.39530715263
06335|101283|/equities/adi-sarana-arm|JKSE|||-806.55638071556|-813.39695571407|-813.39695571407|-813.39695571407|-815.16328412675|-823.78183225524|-823.78183225524|-836.97981361694|-858.31090401882|-873.95656002091|-879.39617780101|-895.99575311223|-903.60639234693|-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658||-910.8131084658|-910.8131084658|-910.8131084658|||-910.8131084658|-910.8131084658|-910.8131084658|-910.8131084658|-916.18123162867|-941.27312546749|-941.27312546749|-950.30347274166|-952.83719193518|-963.70799103908|-1007.4533233768|831.08165923371|831.08165923371|831.08165923371|831.08165923371|817.50822127619|817.50822127619|792.15462452152|-941.12638918465|-941.12638918465|-941.12638918465|-941.12638918465|-941.12638918465|-941.12638918465|-941.12638918465|-941.12638918465|-941.12638918465|-941.12638918465|-941.12638918465|-941.12638918465|-941.12638918465|-941.12638918465|-941.12638918465|-941.12638918465|-941.12638918465|-941.12638918465|-941.12638918465|-950.41821020517|-950.46467800574|-950.93031024399|-950.93031024399|-950.93031024399|-950.93031024399|-950.93031024399|-950.93031024399|-950.93031024399|-976.03367804888|-983.06403024538|-983.06403024538|-983.06403024538|-1008.6822558282|-1013.2580620313|-1032.7867355904|-1037.1080049251|-1037.1080049251|-1037.1080049251|-1038.7311165834|-1097.2012406482|-1121.4797539756|-1121.4797539756|-1121.4797539756||-1130.2552821951|-1134.8206306483|-1134.8206306483|-1134.8206306483|-1134.8206306483|-1134.8206306483|-1134.8206306483|-1134.8206306483|-1161.467367387|-1171.0708239346|987.69034082149|987.69034082149|987.69034082149|-1125.0957071403|-1125.0957071403|-1125.0957071403|-1125.0957071403|-1125.0957071403|-1125.0957071403|-1125.0957071403|-1132.9011692429|-1132.9011692429|-1132.9011692429|-1132.9011692429|-1161.0012991588|-1171.6681101765|-1187.9645668627|-1215.7939631808|-1236.9932924231||-1238.5102375594|-1238.5102375594|-1244.7335972882|-1279.9817747647|-1299.1464164052|-1313.496018228|-1315.2111336148|-1315.2111336148|-1329.401259572|1135.3418102804|1135.3418102804|1135.3418102804|1135.3418102804|1135.3418102804|1135.3418102804|1135.3418102804|1135.3418102804|1135.3418102804|1135.3418102804|1135.3418102804||1135.3418102804|1135.3418102804|1135.3418102804|1135.3418102804|1135.3418102804|1123.0636567578|1123.0636567578|1123.0636567578|1123.0636567578|1123.0636567578|1123.0636567578|1123.0636567578||||1123.0636567578|1123.0636567578|1123.0636567578|1123.0636567578|1123.0636567578|1123.0636567578|1123.0636567578|1123.0636567578|1123.0636567578|1123.0636567578|1123.0636567578|1078.6229859504|1078.6229859504|1078.6229859504|1061.2477621671|1021.3864024079|1007.8441212552|||1007.8441212552|1007.8441212552|1007.8441212552|1007.8441212552|1007.8441212552|1007.8441212552|1007.8441212552|1007.8441212552|1007.8441212552||1007.8441212552|1007.8441212552|1007.8441212552|979.54902361689|936.16558179654|909.90620199616|871.84022444017|847.95089437059|847.95089437059|835.77877152287|786.42085724764|778.5231747196||766.41463857733|752.40515397481|739.8728061531||||||-872.51625725597|-872.51625725597|-872.51625725597|-872.51625725597|-872.51625725597|-872.51625725597|-872.51625725597||-872.51625725597|-872.51625725597|-872.51625725597|-872.51625725597|-872.51625725597|-872.51625725597|-872.51625725597|-872.51625725597|-872.51625725597|-872.51625725597|||-872.51625725597|-872.51625725597|-886.96250806219|-890.51389784688|-905.57099760764|-931.74555289738|-948.88394766376|-977.60363909106|-977.60363909106|-980.94848787895|-1046.3316531988|857.13206340674|857.13206340674|857.13206340674|857.13206340674|845.98007045194|824.17292648387|824.17292648387|813.80325164875
06336|101284|/equities/adira-finance|JKSE|||10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10944.207524053|10926.897248947|10912.479079489|10912.479079489|10912.479079489|10713.865643876|10629.295159863|10585.327955403|10480.392402687|10480.392402687|10480.392402687||10480.392402687|10474.047114097|-10896.687408324|||-10896.687408324|-10896.687408324|-10896.687408324|-10896.687408324|-10896.687408324|-10896.687408324|-10896.687408324|-10918.541564804|-10940.046183116|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11006.137561208|-11012.375068009|-11127.006256801|-11127.006256801|-11131.108315589|-11131.108315589|-11131.108315589|-11131.108315589|-11131.108315589|-11131.108315589|-11131.108315589|-11131.108315589|-11131.108315589|-11131.108315589|-11131.108315589|-11131.108315589|-11131.108315589|-11147.064795099|-11196.882784787|-11196.882784787|-11196.882784787||-11196.882784787|-11261.934088515|-11261.934088515|-11261.934088515|-11261.934088515|-11261.934088515|-11261.934088515|-11261.934088515|-11261.934088515|-11330.474183352|-11330.474183352|-11461.637981502|-11497.65331278|-11594.614791978|-11641.238657753|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278||11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11100.958973278|11036.206749103|11036.206749103|11036.206749103|11036.206749103|11036.206749103|10823.563054559||10702.149907878|10702.149907878|10702.149907878|10702.149907878|10648.222119864|10575.309647834|10575.309647834|10575.309647834|10575.309647834|10575.309647834|10575.309647834|10575.309647834||||10575.309647834|10300.344053149|-10490.551053339|-10490.551053339|-10490.551053339|-10490.551053339|-10490.551053339|-10490.551053339|-10490.551053339|-10490.551053339|-10490.551053339|-10509.095642942|-10509.095642942|-10509.095642942|-10509.095642942|-10509.095642942|-10509.095642942|||-10509.095642942|-10509.095642942|-10509.095642942|-10509.095642942|-10509.095642942|-10509.095642942|-10509.095642942|-10509.095642942|-10509.095642942||-10509.095642942|-10509.095642942|-10509.095642942|-10509.095642942|-10509.095642942|-10509.095642942|-10509.095642942|-10509.095642942|-10509.095642942|-10509.095642942|-10509.095642942|-10509.095642942||-10509.095642942|-10509.095642942|-10509.095642942||||||-10509.095642942|-10509.095642942|-10740.661825491|10114.542416121|10075.880462357|10006.533847063|9991.9820522921||9954.947945531|9954.947945531|9954.947945531|9894.3866061456|9771.5406734951|9757.2674149945|9698.786932092|9698.786932092|9683.3743689911|9588.4715211012|||9568.6181580716|9568.6181580716|9568.6181580716|9568.6181580716|9568.6181580716|9568.6181580716|9568.6181580716|9568.6181580716|9568.6181580716|9568.6181580716|9568.6181580716|9568.6181580716|9568.6181580716|9473.4646200795|9471.650238026|9471.650238026|9471.650238026|9471.650238026|9471.650238026
06337|1159434|/equities/aesler-grup-internasional-tbk-pt|JKSE|||-355.97986772134|-355.97986772134|-355.97986772134|-363.19985302371|-364.14796669594|-364.14796669594|-368.94218521771|-384.04687246412|-389.94096940458|-394.6010771162|-397.88450936812|-397.88450936812|-397.88450936812|-397.88450936812|-397.88450936812|-397.88450936812|-397.88450936812|-397.88450936812|-397.88450936812|-397.88450936812|-397.88450936812|-397.88450936812|-401.30002506533|-401.30002506533|-401.30002506533|-401.30002506533|-401.30002506533||-401.30002506533|-401.30002506533|-401.30002506533|||-401.30002506533|-401.30002506533|-401.30002506533|-401.30002506533|-401.30002506533|-401.30002506533|-401.30002506533|-401.30002506533|-401.30002506533|-401.30002506533|-442.29632724115|-442.29632724115|336.47367007266|336.47367007266|302.30407785851|238.56008650945|144.17787389939|-227.91347344512|-239.57052605014|-261.85614005571|-279.39571117301|-301.10634574779|-306.56260638643|-329.95845154048|-355.73161282275|-361.03512535861|-389.59458373179|-394.8828708131||||348.77355462109||||||||348.77355462109||||348.77355462109|348.77355462109|345.97061624566||345.03651062505|||345.03651062505|||345.03651062505|-406.91859377375||-406.91859377375|356.05111879784||356.05111879784|356.05111879784||356.05111879784|321.61235421983|284.23594913314|248.26216570349|-305.04989223672|-305.04989223672|-305.04989223672|-305.04989223672|-306.66654692968|-332.40727436632|-347.78586040702|-377.31762267446|-422.57513630496|-442.86126256107|-496.73473617896|-517.48304019885|-581.9811557765|-631.42350641833||-653.58167379814|||-666.20185977572|-683.55762197302|-738.95291330335|-783.83657033706||||||||||||||687.36225884314|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06338|1156772|/equities/agro-yasa-lestari-pt-tbk|JKSE|||-51.650411909718|-51.833791010798|-52.037545567553|-52.263939519503|-52.515488355003|-52.794987061115|-53.105541179017|-53.450601310018|-53.834001455576|-54.260001617307|-54.733335130341|-55.259261255934|-56.15958179745|-56.15958179745|-56.843979774944|-57.256950740172|-57.256950740172|-57.256950740172|-57.256950740172|-57.256950740172|-57.256950740172|-57.256950740172|-57.256950740172|-57.256950740172|-57.256950740172|-57.256950740172|-57.256950740172||-57.256950740172|-57.256950740172|-57.256950740172|||-57.256950740172|-57.256950740172|-57.256950740172|-57.256950740172|-57.256950740172|-57.674389711302|-58.138210790335|-58.653567544817|-61.226186160908|-62.529095734342|-63.087884149269|-64.208760165855|-66.38735822945|-66.38735822945|-66.935010159815|-66.935010159815|-67.028701772282|-67.028701772282|-67.028701772282|-67.028701772282|-67.028701772282|-67.028701772282|-67.028701772282|-67.028701772282|-67.028701772282|-67.028701772282|-67.028701772282|-67.028701772282|-67.028701772282|-67.028701772282|-67.028701772282|-67.028701772282|-67.028701772282|-67.028701772282|-67.028701772282|-67.813212064546|-67.813212064546|-68.064612381868|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002||58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002||58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|58.325013099002|57.827176665435|57.827176665435|57.25241851715|56.576019913786|56.576019913786|56.576019913786|55.25113323754|55.167925819489|54.686584243877|53.94701729729|53.94701729729|53.94701729729|53.94701729729|53.94701729729||53.941963297151|53.941963297151|53.941963297151|53.941963297151|53.941963297151|53.941963297151|53.941963297151|53.941963297151|53.941963297151|53.941963297151|53.941963297151|53.941963297151||||53.941963297151|-78.41115642327|-78.41115642327|-78.41115642327|-78.41115642327|-78.41115642327|-79.9568404703|-80.063156078112|-80.570173420124|-80.855748244582|-81.56194249398|-82.327551871196|65.587253848023|65.587253848023|65.587253848023|65.587253848023|65.587253848023|||65.587253848023|65.587253848023|65.587253848023|65.587253848023|65.587253848023|65.587253848023|65.587253848023|65.587253848023|65.587253848023||65.587253848023|65.587253848023|58.416362775337|-76.227020905838|-76.227020905838|-76.227020905838|-76.227020905838|-76.227020905838|-76.227020905838|-76.227020905838|-76.227020905838|-76.227020905838||-76.227020905838|-76.227020905838|-76.227020905838||||||-76.227020905838|-76.227020905838|-76.227020905838|-76.227020905838|-76.227020905838|-76.227020905838|-76.227020905838||-76.227020905838|-76.227020905838|-76.227020905838|-76.227020905838|-76.227020905838|-76.227020905838|-76.227020905838|-76.227020905838|-76.227020905838|-76.258062432619|||-76.258062432619|-76.258062432619|-76.258062432619|-76.258062432619|-76.258062432619|-76.258062432619|-76.258062432619|-76.258062432619|-80.120069369577|-83.688965966196|-90.098851073552|-91.72094563728|-93.786254868464|-93.786254868464|-93.786254868464|-93.786254868464|-93.786254868464|-94.429172076072|-97.365746751191
06339|101286|/equities/agung-podomoro|JKSE|||-130.55275332893|-130.55275332893|-130.55861480992|-131.54782436607|-131.54782436607|-131.54782436607|-131.54782436607|-131.54782436607|-132.2133634149|-132.2133634149|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853||-134.18906077853|-134.18906077853|-134.18906077853|||-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-134.18906077853|-135.15451197615|-136.37594071129|-136.37594071129|-137.36215634588|-139.06906260653|-139.09143531671|-139.09143531671|-139.34588659269|-139.34588659269|-139.34588659269|-139.34588659269|-139.34588659269|-139.34588659269|-139.43987399188|-140.26652665765|-141.45590509134|-141.45590509134|-141.45590509134|-141.45590509134|-141.45590509134|-141.45590509134|-143.33989454593|-144.09988282882|-145.04923806027|-145.04923806027|-147.72137562252|-150.30152846946|-151.19324502403|-151.19324502403|-152.32582780448|-158.02869756053|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|136.50684255481|-153.15052194054||-153.15052194054|-153.15052194054|-153.15052194054|-153.15052194054|-153.15052194054|-153.15052194054|-153.15052194054|-153.94502437838|-154.01319220455|-154.01319220455|-154.01319220455|-154.01319220455|-154.01319220455|-154.01319220455|-154.40354689395|-156.55949654883|-157.62166283203|-157.80184759115|-158.9464973235|-160.86617485672|-160.86617485672|-160.86617485672|-160.86617485672|-164.07352761858|-166.02614179843|-166.36237977603|-168.12486641781|-169.02762935312|150.81670997784||150.81670997784|150.81670997784|150.81670997784|150.81670997784|150.81670997784|150.81670997784|150.81670997784|150.81670997784|150.81670997784|150.81670997784|150.81670997784|150.81670997784|150.81670997784|150.81670997784|150.81670997784|150.81670997784|150.81670997784|150.81670997784|150.81670997784|145.35189997538||142.22433330598|141.36037033997|139.8584819012|139.8584819012|136.342757668|133.64930295382|133.64930295382|133.64930295382|133.64930295382|132.6071562034|132.6071562034|132.6071562034||||132.6071562034|132.6071562034|132.6071562034|132.6071562034|132.6071562034|132.6071562034|132.6071562034|132.6071562034|132.6071562034|132.6071562034|132.6071562034|132.6071562034|129.41889461067|129.41889461067|129.41889461067|129.41889461067|129.41889461067|||129.41889461067|129.41889461067|129.41889461067|129.41889461067|129.41889461067|129.41889461067|126.81972525768|126.81972525768|126.81972525768||126.81972525768|126.81972525768|126.81972525768|-143.87354917457|-143.87354917457|-143.87354917457|-143.87354917457|-143.87354917457|-143.87354917457|-143.87354917457|-143.87354917457|-143.87354917457||-143.87354917457|-143.87354917457|-143.87354917457||||||-143.87354917457|-143.87354917457|-143.87354917457|-143.87354917457|-143.87354917457|-143.87354917457|-143.87354917457||-143.87354917457|-143.87354917457|-143.87354917457|-143.87354917457|-143.87354917457|-143.87354917457|-143.87354917457|-143.87354917457|-143.87354917457|-143.87354917457|||-143.87354917457|-143.87354917457|-143.87354917457|-143.87354917457|-147.97061019397|-152.63401132663|138.83360958397|138.83360958397|138.83360958397|138.83360958397|138.83360958397|138.83360958397|138.83360958397|138.83360958397|138.83360958397|138.83360958397|138.83360958397|138.83360958397|138.83360958397
06340|943660|/equities/sitara-propert|JKSE/MSCI_EEM_SMALLCAP|||-10.020951662264|-10.020951662264|-10.020951662264|8.8259856021427|8.8259856021427|8.1955395579363|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|-9.2603830599315|8.3156552460617|7.7396169400685|7.4884632667428||-7.5683741480635|-8.2981934978484|-8.3313261087204|||-8.3681401208005|-8.4090445786672|-8.4544939762969|-8.5049933069965|-9.2277703411072|-9.2530781567858|-9.2811979519843|-9.3124421688714|-9.3471579654127|-9.3857310726807|-9.4285900807564|-9.4731345168257|-9.4731345168257|-9.4731345168257|-9.4731345168257|-9.4731345168257|-9.4731345168257|-9.5257050186952|-9.5841166874392|9.6843147917343|9.6492386574825|9.6102651749806|9.566961305534|-9.9811541049622|-10.201282338847|-10.223647043163|-10.248496714626|-10.276107460695|-10.306786067439|-10.340873408266|-10.378748231407|-10.42083136823|-10.467590409144|-10.519544899049|-10.577272110054|-10.641413455616|10.620651715982|10.578501906647|10.531668785164|10.479631983515|-10.009827473231|-10.009827473231|-10.009827473231|-10.009827473231|-10.009827473231|-10.009827473231|-10.009827473231|-10.009827473231|-10.009827473231|-10.788697192479|-10.876330213866|-10.973700237629|10.501604644903|10.501604644903|10.446227383225|10.384697092472|10.316330102747|10.24036678083|9.6559630898111|-10.604485455765|-10.671650506406||-10.746278340451|10.504135177277|10.449039085863|10.387821206514|10.319801340571|10.244223711746|9.6602485686066|-10.599723812659|-11.166359791844|-11.407066435382|-11.452296039313|-11.502551154792|-11.558390171992|-11.620433524435|-11.689370582706|-11.765967314117|11.482258539869|11.424731710966|11.360813012185|11.289792235761|10.210880261956|10.123200291062|10.025778101181|9.4175312235339|-10.869409751629|-10.966010835143|-11.385757045346|-11.385757045346|-11.385757045346||-11.385757045346|-11.385757045346|-11.385757045346|-11.385757045346|-11.385757045346|-11.385757045346|-11.400901296771|-11.400901296771|-11.400901296771|-11.778779218635|-12.476421354039|-12.862690393377|-13.069655992641|-13.299617769601|-13.635330579754|-13.635330579754|-14.039256199727|-14.265840221918|-14.27481511923|-14.27481511923||-14.27481511923|-14.733873764551|-14.733873764551|-14.733873764551|-14.733873764551|-14.733873764551|-15.648748627279|-16.276387363643|-17.418208181826|-18.575786868695|-19.75087429855|-20.945415887278||||-22.161573208086|-23.401748008985|-25.335275565539|-27.261417295043|-29.179352550048|-31.088169500053|-32.986855000059|-35.540950000066|-38.045500000073|-40.495000000081|-43.55000000009|-46.5000000001|||-50.000000000111||||||-50.000000000124|||||||-50.000000000138||-50.000000000153||||-50.00000000017||||-50.000000000189|||-50.00000000021||||-50.000000000233||||||||||||||||||||-50.000000000259||-50.000000000288||||||||-50.000000000319||-50.000000000355|-50.000000000394||-50.000000000438|-50.000000000487|-50.000000000541|-50.000000000601|-50.000000000668|-50.000000000742|-50.000000000825|||
06341|101373|/equities/centris-multi|JKSE|||-128.24541711907|-128.24541711907|-128.38379679897|-128.75977422108|-130.17752691231|-131.14169656923|-131.15744063248|-131.29930942282|-131.29930942282|-132.49923269202|-134.05470299113|-136.39411443459|-136.41865979579|-136.41865979579|-137.46747415911|-137.46747415911|-137.46747415911|-137.46747415911|-137.74409512835|-137.74409512835|-137.74409512835|-137.74409512835|-137.74409512835|-137.74409512835|-138.32677236484|-139.21128237286|-139.21128237286||-139.21128237286|-139.21128237286|-140.5680915254|||-141.18676836156|-142.59747378994|-142.59747378994|-142.59747378994|-142.59747378994|-142.59747378994|-142.59747378994|-142.59747378994|-143.71941532215|-144.35490591351|-146.33878434834|-146.43677080042|-146.43677080042|-147.34810179514|-147.34810179514|-147.34810179514|-147.34810179514|-147.34810179514|-147.34810179514|-147.34810179514|-147.34810179514|-147.34810179514|-147.34810179514|-147.34810179514|-147.34810179514|-147.34810179514|-147.34810179514|-147.34810179514|-147.34810179514|-147.34810179514|-147.34810179514|-149.83122421682|-149.93333370052|-149.93333370052|-149.93333370052|-149.93333370052|-149.93333370052|-150.59280204065|-150.59280204065|-150.59280204065|-150.59280204065|-150.59280204065|-150.59280204065|-150.59280204065|-150.59280204065|-155.6031133785|135.35375321401|135.35375321401|135.35375321401|135.35375321401|135.35375321401|135.35375321401|135.35375321401|135.35375321401|135.35375321401|135.35375321401|135.35375321401|135.35375321401|135.35375321401|135.35375321401|135.35375321401||135.35375321401|135.35375321401|135.35375321401|135.35375321401|135.35375321401|135.35375321401|135.35375321401|135.35375321401|135.09722619013|135.09722619013|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909||135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|135.09149386909|132.15416255754|132.15416255754|132.15416255754|132.15416255754|132.15416255754|132.15416255754|132.15416255754|132.15416255754||132.15416255754|132.15416255754|132.15416255754|132.15416255754|132.15416255754|132.15416255754|132.15416255754|132.15416255754|132.15416255754|132.15416255754|132.15416255754|132.15416255754||||132.15416255754|132.15416255754|132.15416255754|132.15416255754|132.15416255754|132.15416255754|132.15416255754|132.15416255754|132.15416255754|132.15416255754|132.15416255754|132.15416255754|132.15416255754|132.15416255754|132.15416255754|132.15416255754|132.15416255754|||132.15416255754|132.15416255754|132.15416255754|132.15416255754|132.15416255754|132.15416255754|132.15416255754|132.15416255754|132.15416255754||132.15416255754|128.1712917306|121.46810192289|-142.72456552729|-142.72456552729|-145.8674216293|-145.8674216293|-145.8674216293|-145.8674216293|-145.8674216293|-145.8674216293|-145.8674216293||-145.8674216293|-145.8674216293|-147.63899655432||||||-147.63899655432|-147.63899655432|-147.63899655432|-147.63899655432|-147.63899655432|-147.63899655432|-147.63899655432||-147.63899655432|-147.63899655432|-147.63899655432|-147.63899655432|-147.63899655432|-147.63899655432|-147.63899655432|-147.63899655432|-147.63899655432|-147.63899655432|||-152.09888506036|-157.7209834004|-160.80109266711|-161.66788074123|-167.85320082359|-169.28133424844|-169.92370472048|-173.97078302276|-178.68975891418|-184.59973212687|-184.99970236318|-186.49966929243|-187.11074365825|-187.56749295361|-189.07499217068|-190.38557186585|-190.38557186585|-190.38557186585|-190.38557186585
06342|101287|/equities/akasha-wira-in|JKSE|||-9736.569459883|-9756.4738818696|-9756.4738818696|-9756.4738818696|-9808.4554097156|-9808.4554097156|-9891.3393441285|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349||9158.7393584349|9158.7393584349|9158.7393584349|||9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9158.7393584349|9152.7659538165|9000.2955042406|8936.4394491562|-9795.8703716564|-9795.8703716564|-9795.8703716564|-9795.8703716564|-9924.5781907293|-9963.4202119215|-10114.911346579|-10233.234829533|-10332.760921703|-10344.303607041|-10344.303607041|-10518.67067449|-10948.522971655|10036.254221196|10036.254221196|10036.254221196|10036.254221196|10036.254221196|10036.254221196|10036.254221196|10036.254221196|10036.254221196|10036.254221196|10036.254221196|10036.254221196|10036.254221196|10036.254221196|10036.254221196|10036.254221196|10036.254221196|10036.254221196|10036.254221196|10036.254221196|9990.3933573547|9990.3933573547|-10933.14767732|-10933.14767732|-10933.14767732|-10933.14767732|-10933.14767732|-10988.219641466|-11189.688490518|-11269.098322798|-11305.942580887||-11359.380645429|-11509.034050477|-11637.815611641|-11668.406235157|-11668.767126416|-11668.767126416|-11668.767126416|-11701.40791824|-11735.934126723|-11735.934126723|-11735.934126723|-11735.934126723|-11735.934126723|-11735.934126723|-11913.537918581|-12141.431020645|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615||11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|11009.006828615|10819.144232858|10819.144232858|9340.7158142869|8799.4484209074|8799.4484209074|8799.4484209074|8799.4484209074||8799.4484209074|8799.4484209074|8799.4484209074|8799.4484209074|8370.2204676749|8186.9817488733|8186.9817488733|8186.9817488733|8186.9817488733|8186.9817488733|8186.9817488733|8186.9817488733||||8186.9817488733|8186.9817488733|8186.9817488733|8186.9817488733|8186.9817488733|8186.9817488733|8186.9817488733|8186.9817488733|8186.9817488733|8165.1009245349|8165.1009245349|8069.5565828166|7967.5628697962|7925.0698553291|7767.987475715|7767.987475715|7714.4305285722|||7688.256142858|7646.6734920644|7590.0290025487|7590.0290025487|7548.6433361652|7509.6037068502|7489.0813051332|7489.0813051332|7489.0813051332||7489.0813051332|7489.0813051332|7489.0813051332|7489.0813051332|7489.0813051332|7489.0813051332|7489.0813051332|7489.0813051332|7489.0813051332|7489.0813051332|7489.0813051332|7489.0813051332||7489.0813051332|7405.9236723702|6927.4151915224||||||6827.8273969413|6827.8273969413|6818.4193299348|6800.1797006398|6800.1797006398|6800.1797006398|6800.1797006398||6800.1797006398|6800.1797006398|6800.1797006398|6800.1797006398|6800.1797006398|-7206.1553813695|-7206.1553813695|-7206.1553813695|-7206.1553813695|-7206.1553813695|||-7206.1553813695|-7206.1553813695|-7206.1553813695|-7206.1553813695|-7349.420223913|-7349.420223913|-7457.6891376811|-7480.436119008|-7480.436119008|-7480.436119008|-7480.436119008|-7548.4377489821|-7548.4377489821|-7548.4377489821|-7559.9597351049|-7559.9597351049|-7559.9597351049|-7559.9597351049|-7559.9597351049
06343|101288|/equities/akbar-indo-mak|JKSE|||-899.38929838328|-899.38929838328|-899.38929838328|-970.15477598142|-982.21848557122|-982.21848557122|-982.21848557122|-1006.3538728569|-1054.2820809521|-1125.1013345088|-1125.1013345088|-1129.7067284085|-1129.7067284085|-1129.7067284085|-1129.7067284085|-1152.1741426761|-1174.6379363068|-1220.7088181186|-1223.5653534651|-1244.5170594057|-1349.7411771175|1092.4400862586|1092.4400862586|1092.4400862586|956.87787362071|833.19763735635|750.49737484039||676.66374982265|605.73749980295|536.5277775345|||536.5277775345||||||||528.64197503833||501.22466054115|501.22466054115|466.30205005081|466.30205005081|388.11338894534|371.6815432726|333.20171474733|307.11301638593|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|297.21547250203|264.12830278003|260.25366975559|255.94852195066|232.60946883406|213.78829870452|-280.46475180864|-280.46475180864|-280.46475180864|-280.46475180864|-280.46475180864|-289.40527978738|-291.45031087487|-303.94478986096|-310.16087762329|-319.17875291477|-326.08750323863|-331.65278137626|-339.45130548571|-339.45130548571|-339.45130548571||-339.45130548571|-339.45130548571|-349.61256165079|-355.80268787388|-355.80268787388|-355.80268787388|-355.80268787388|-355.80268787388|-355.80268787388|-355.80268787388|-355.80268787388|-355.80268787388|-355.80268787388|-355.80268787388|-355.80268787388|-355.80268787388|-363.05306978584|-363.05306978584|-363.05306978584|-371.28118865094|-392.75687627882|311.08057203659|311.08057203659|311.08057203659|311.08057203659|311.08057203659|311.08057203659|311.08057203659|311.08057203659||311.08057203659|311.08057203659|311.08057203659|311.08057203659|311.08057203659|311.08057203659|311.08057203659|311.08057203659|311.08057203659|311.08057203659|311.08057203659|311.08057203659|311.08057203659||311.08057203659|290.05428262907|290.05428262907|290.05428262907|272.17142514341|248.19047238157||235.9894137573|231.877126397|210.64125155222|207.43364389163|207.43364389163|182.9262709907|-235.7149917823|-235.7149917823|-235.7149917823|-238.45609297983|-238.45609297983|-238.45609297983||||-249.72899219981|-251.80999133313|-256.12221259236|-257.35801399152|-258.73112665724|-258.9234740636|-261.79347029846|-261.79347029846|-261.79347029846|-261.79347029846|-261.79347029846|-261.79347029846|-261.79347029846|-261.79347029846|-261.79347029846|-261.79347029846|-261.79347029846|||-279.21496699829|-284.56385575842|-284.56385575842|-284.56385575842|-284.56385575842|-284.56385575842|-284.56385575842|-284.56385575842|-284.56385575842||-284.56385575842|-284.56385575842|-285.40428417602|-290.44920464002|-293.27689404447|-298.1965489383|-303.32949882033|-311.25499868926|-318.16666504847|-318.16666504847|-318.55138201692|-318.55138201692||-318.55138201692|-318.55138201692|-318.55138201692||||||-318.55138201692|-318.55138201692|-318.55138201692|-324.00170619373|-324.00170619373|-331.11300688192|-336.68111875769||-338.2012430641|-338.77915896011|-345.64350995568|-354.49278883964|-359.54754315515|-361.05282572795|-384.94758414217|290.51617182496|290.51617182496|290.51617182496|||290.51617182496|290.51617182496|290.51617182496|290.51617182496|290.51617182496|290.51617182496|282.79574647218|273.69752914298|273.69752914298|273.69752914298|273.69752914298|273.69752914298|273.69752914298|273.69752914298|273.69752914298|273.69752914298|273.69752914298|273.69752914298|273.69752914298
06344|101289|/equities/akr-corporindo|JKSE/MSCI_EEM_SMALLCAP|||1562.3565574167|1562.3565574167|1562.3565574167|1562.3565574167|1562.3565574167|1562.3565574167|1562.3565574167|1562.3565574167|1562.3565574167|1529.2056264404|1529.2056264404|1525.7840293782|1517.815588198|1494.9836600796|1494.9836600796|1494.9836600796|1481.3707334218|1463.7452593575|1448.6058437306|1443.4596584711|1443.4596584711|1443.4596584711|1443.4596584711|1443.4596584711|1426.8996205234|1398.2218005816|1382.1908895351||1353.8232105946|1350.0022779473|1350.0022779473|||1350.0022779473|1350.0022779473|1350.0022779473|1350.0022779473|1345.0025310525|1343.6139233917|-1461.6172521659|-1461.6172521659|-1461.6172521659|-1461.6172521659|-1461.6172521659|-1461.6172521659|-1478.9410520567|-1478.9410520567|-1497.712280063|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1520.2473396421|-1546.6637107135|1426.3906574575|1426.3906574575|1426.3906574575||1389.1850154819|1389.1850154819|1389.1850154819|1389.1850154819|1389.1850154819|1389.1850154819|1389.1850154819|1389.1850154819|1389.1850154819|1389.1850154819|1389.1850154819|1389.1850154819|1389.1850154819|1389.1850154819|1389.1850154819|1389.1850154819|1389.1850154819|1389.1850154819|1332.4277949799|1294.3642166443|1281.5157962715|-1379.9848181784|-1379.9848181784|-1379.9848181784|-1379.9848181784|-1379.9848181784|-1379.9848181784|-1379.9848181784|-1379.9848181784||-1379.9848181784|-1379.9848181784|-1379.9848181784|-1381.0937149223|-1381.0937149223|-1381.0937149223|-1410.3819054692|-1427.5702536657|-1427.5702536657|-1442.9879674885|-1442.9879674885|-1466.3755194317|-1473.4769794421|-1473.4769794421|-1473.4769794421|-1473.4769794421|-1473.4769794421|-1473.4769794421|-1487.4744216023|1385.9048959122||1385.9048959122|1385.9048959122|1385.9048959122|1385.9048959122|1385.9048959122|1385.9048959122|1385.9048959122|1385.9048959122|1385.9048959122|1385.9048959122|1385.9048959122|1385.9048959122||||1385.9048959122|1385.9048959122|1385.9048959122|1385.9048959122|1368.5054399024|1363.3393776694|-1480.022636962|-1480.022636962|-1480.022636962|-1480.022636962|-1480.022636962|-1480.022636962|-1480.022636962|-1480.022636962|-1480.022636962|-1480.022636962|-1480.022636962|||-1480.022636962|-1480.022636962|-1480.022636962|-1480.022636962|-1480.022636962|-1480.022636962|-1480.022636962|-1480.022636962|-1480.022636962||-1480.022636962|-1520.3029299578|-1530.8921443976|-1534.3246048862|-1552.582894318|-1603.1476603533|1493.5141386186|1493.5141386186|1493.5141386186|1493.5141386186|1493.5141386186|1493.5141386186||1493.5141386186|1493.5141386186|1468.875479776||||||1468.875479776|1465.5252836741|1465.5252836741|1463.7657823137|1463.7657823137|1443.3508692374|1428.7231880416||1416.6368756017|1415.8893049308|1415.8893049308|1415.8893049308|1415.8893049308|1415.8893049308|1415.8893049308|1392.0992277009|1363.7213641121|1362.7459601246|||1313.1020881841|1313.1020881841|1313.1020881841|1313.1020881841|1313.1020881841|1313.1020881841|1313.1020881841|1313.1020881841|1313.1020881841|1313.1020881841|1313.1020881841|1313.1020881841|1313.1020881841|1304.5578757601|1276.453195289|1264.8496238136|1264.8496238136|1264.371398229|1264.371398229
06345|101409|/equities/gading-develop|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-23.338727499945|-24.59858611105|-26.553984567833|-28.504427297592|-30.449363663992|-32.38818184888|-34.986868720977|-37.54096524553|-40.045516939478|-41.495018821642|-43.550020912936|-46.500023236596|-50.00002581844|-50.000028687155|-50.000031874617||||||||||-50.000035416241|-50.000039351379||-50.000043723754||-50.000048581949|||||||-50.000053979943||||||-50.000059977715||-50.000066641906||||||||||||||||||||-50.000074046562|-50.000082273957|||||||||-50.000091415508|-50.000101572787|-50.000112858652|-50.000125398502|||||||||||
06346|953124|/equities/alakasa-industrindo-tbk|JKSE|||-538.78926471278|-538.78926471278|-538.78926471278|-538.78926471278|-538.78926471278|-538.78926471278|-538.78926471278|-538.78926471278|-549.87696079198|-557.97440087997|-563.1314826627|-563.1314826627|-563.1314826627|-563.1314826627|-563.1314826627|-563.1314826627|-563.1314826627|-563.1314826627|-563.1314826627|-563.1314826627|-563.1314826627|-563.1314826627|-587.81275851411|-594.1252872379|-606.91698581989|-610.66855508788|-610.66855508788||-610.66855508788|-610.66855508788|-610.66855508788|||-610.66855508788|-610.66855508788|-610.66855508788|-610.66855508788|-610.66855508788|-610.66855508788|-610.66855508788|-610.66855508788|-610.66855508788|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|438.26806144157|-651.02305308999|-651.02305308999|-651.02305308999|-660.23216430863|-660.23216430863|-660.98018256514|-676.36686951682|-680.96318835202|-698.01465372447|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868||-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-706.66905994868|-781.35451105409|-817.06056783788|-836.17840870876|-844.92045412084|-853.18008553702|-853.18008553702|-853.18008553702|-853.18008553702|-869.2967314998|-869.2967314998|-869.2967314998|-869.2967314998|-904.21859055534|-909.51416439137|-909.51416439137|-909.51416439137|-909.51416439137|-909.51416439137|-909.51416439137|-909.51416439137|-909.51416439137|-909.51416439137||-909.51416439137|-968.07129376819|734.52165362529|734.52165362529|734.52165362529|734.52165362529|734.52165362529|734.52165362529|734.52165362529|734.52165362529|734.52165362529|734.52165362529|734.52165362529|734.52165362529|734.52165362529|734.52165362529|734.52165362529|683.35739291699|624.00821435221|620.99892229384||620.99892229384|620.99892229384|543.05435810427|492.28262011586|472.44767915538|472.44767915538|414.10853239487|365.95392488319|343.34025341809|343.34025341809|343.34025341809|343.34025341809||||343.34025341809|343.34025341809|343.34025341809|343.34025341809|343.34025341809|343.34025341809|343.34025341809|343.34025341809|343.34025341809|343.34025341809|343.34025341809|343.34025341809|343.34025341809|343.34025341809|343.34025341809|343.34025341809|343.34025341809|||343.34025341809|343.34025341809|343.34025341809|343.34025341809|343.34025341809|343.34025341809|343.34025341809|343.34025341809|343.34025341809||343.34025341809|343.34025341809|343.34025341809|343.34025341809|343.34025341809|343.34025341809|343.34025341809|343.34025341809|343.34025341809|343.34025341809|343.34025341809|343.34025341809||343.34025341809|343.34025341809|343.34025341809||||||343.34025341809|343.34025341809|343.34025341809|343.34025341809|343.34025341809|343.34025341809|343.34025341809||343.34025341809|343.34025341809|343.34025341809|331.04412958099|331.04412958099|331.04412958099|331.04412958099|285.3823662011|-377.130704221|-377.81189357889|||-391.56877064321|-397.63196738134|-398.70218597927|-409.22465108808|346.98430696947|346.98430696947|346.98430696947|346.98430696947|346.98430696947|346.98430696947|346.98430696947|346.98430696947|346.98430696947|346.98430696947|346.98430696947|346.98430696947|346.98430696947|346.98430696947|346.98430696947
06347|101290|/equities/alam-sutera-re|JKSE|||-166.6799537729|-166.69994863655|-167.51391664163|-167.51391664163|-167.51391664163|-167.51391664163|-167.51391664163|-167.51391664163|-167.51391664163|-169.40435182403|-170.50483536004|-172.61648373337|-173.24053748153|-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661||-173.42085020661|-173.42085020661|-173.42085020661|||-173.42085020661|-173.42085020661|-173.42085020661|-173.42085020661|-173.83786381922|-173.83786381922|-173.83786381922|-173.83786381922|-173.83786381922|-176.76429313246|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.13620476945|-177.27218653762|-177.27218653762|-177.27218653762|-177.27218653762|-177.27218653762|-177.27218653762|-177.27218653762|-177.27218653762|-181.24687393069|-182.99652658965|-185.21836287739|-187.90929208599|-189.01032453999|-189.12258282221|-189.41398091356|-190.83330715167|-190.83330715167|-190.83330715167|-191.96904385907|-191.96904385907|-191.96904385907|-191.96904385907|-191.96904385907|-191.96904385907||-191.96904385907|-191.96904385907|-191.96904385907|-191.96904385907|-191.96904385907|-191.96904385907|-191.96904385907|-193.15956235751|-193.15956235751|-193.15956235751|-193.15956235751|-193.15956235751|-193.15956235751|-193.15956235751|-193.15956235751|-193.15956235751|-194.43212108114|-194.43212108114|-194.43212108114|-194.43212108114|-194.43212108114|-194.43212108114|-194.43212108114|-194.43212108114|-194.43212108114|-194.43212108114|-194.43212108114|-196.69854614943|-196.69854614943||-196.69854614943|-196.69854614943|-196.69854614943|-196.69854614943|-196.69854614943|-196.69854614943|-196.69854614943|-196.69854614943|-196.69854614943|-196.69854614943|-196.69854614943|-198.66505127714|182.09438248622|182.09438248622|182.09438248622|182.09438248622|182.09438248622|182.09438248622|180.71598054025|178.82850554218||178.82850554218|178.82850554218|178.04527509215|178.04527509215|178.04527509215|174.82808343572|172.53120381747|171.92355979719|171.33453464351|171.33453464351|171.33453464351|171.33453464351||||171.33453464351|171.33453464351|171.33453464351|171.33453464351|171.33453464351|171.33453464351|171.33453464351|171.33453464351|171.33453464351|170.64948293723|170.41911473732|170.41911473732|165.13234970814|164.9803885646|164.53084378853|164.53084378853|164.53084378853|||164.53084378853|164.53084378853|164.53084378853|164.53084378853|164.53084378853|163.5591524606|163.5591524606|163.5591524606|163.5591524606||163.5591524606|163.5591524606|163.5591524606|159.56572495622|158.90212957559|158.90212957559|158.22492296355|158.22492296355|158.22492296355|158.22492296355|158.22492296355|158.22492296355||158.22492296355|158.22492296355|156.4682009239||||||156.4682009239|156.4682009239|156.4682009239|156.4682009239|153.40911213766|144.78790237518|-157.81929264494||-157.81929264494|-157.81929264494|-157.81929264494|-157.81929264494|-157.81929264494|-157.81929264494|-157.81929264494|-157.81929264494|-157.81929264494|-157.81929264494|||-157.81929264494|-157.81929264494|-157.81929264494|-159.91032516104|-162.12258351227|-164.9139816803|154.01427668682|154.01427668682|154.01427668682|154.01427668682|154.01427668682|154.01427668682|154.01427668682|154.01427668682|154.01427668682|154.01427668682|154.01427668682|154.01427668682|154.01427668682
06348|1025106|/equities/alfa-energi-investama|JKSE|||-130.68277897139|-130.68277897139|-130.68277897139|-131.92530996822|-133.75034440913|-135.05593823237|-140.89622003996|-140.89622003996|-141.89471123298|-141.89471123298|-141.89471123298|-141.89471123298|-146.27190136998|-149.52433485553|-153.50535167349|-153.50535167349|-158.57788140567|-158.57788140567|-158.57788140567|-158.57788140567|-158.57788140567|-158.57788140567|-158.57788140567|-158.57788140567|-158.57788140567|-158.57788140567|-160.75664371071||-160.75664371071|-162.76746137124|-162.76746137124|||-164.35273485694|-169.55425514403|-169.55425514403|-169.55425514403|-169.55425514403|-169.55425514403|-169.55425514403|-169.55425514403|-169.55425514403|-169.55425514403|-169.55425514403|-182.1657470914|-182.1657470914|-183.73971899044|-186.03253633805|-186.03253633805|-186.03253633805|-193.11424239266|-193.11424239266|-195.46026932518|-206.20502869254|-206.20502869254|-206.20502869254|-206.20502869254|-208.9500318806|-215.91330424086|-215.91330424086|-215.91330424086|-215.91330424086|-215.91330424086|-215.91330424086|-215.91330424086|-215.91330424086|-215.91330424086|-215.91330424086|-215.91330424086|-215.91330424086|-215.91330424086|-215.91330424086|-215.91330424086|-215.91330424086|-215.91330424086|-215.91330424086|136.14531280655|136.14531280655|136.14531280655|136.14531280655|136.14531280655|116.05034756284||109.50038618093|91.667095756587|87.074550840652|74.739870007371|74.739870007371|74.739870007371|74.739870007371|74.739870007371|61.599855563745|54.230156323343|54.230156323343||54.230156323343|54.230156323343|52.968414787988|52.968414787988|52.968414787988|52.968414787988|52.968414787988|52.968414787988|52.249348026274|52.249348026274|52.249348026274|52.249348026274|52.249348026274|52.249348026274|52.249348026274|52.108372072396|52.108372072396|52.108372072396|52.108372072396|52.108372072396|52.108372072396|52.108372072396|51.28708008044|51.011769657669|51.011769657669|51.011769657669|47.624188508521|-66.096460360666|-66.096460360666||-66.096460360666|-66.096460360666|-66.096460360666|-66.096460360666|-66.096460360666|-67.662733734073|-69.125259704526|-70.416955227251|-70.601179292902|-70.601179292902|-70.808381790737|-70.808381790737|-70.808381790737|-70.808381790737|-72.342646434152|-72.936273815724|-73.595859795249|-73.828733105833|-74.143036784259|-74.603374204732||-76.244906425595|-76.244906425595|-77.327673806216|-77.530748673574|-78.856263500855|-78.856263500855|-78.856263500855|-78.856263500855|-78.856263500855|-78.856263500855|-78.856263500855|-78.856263500855||||-78.856263500855|-78.856263500855|-78.856263500855|-78.856263500855|-78.856263500855|-78.856263500855|-78.856263500855|-78.856263500855|-78.856263500855|-78.856263500855|-78.856263500855|-78.856263500855|-78.856263500855|-79.445989179782|-79.445989179782|-79.445989179782|-79.445989179782|||-81.38443242198|-83.5938138022|-85.270904224666|-88.023226916296|-89.356964219885|-89.356964219885|-89.356964219885|-91.656745950475|-91.656745950475||-91.785273278305|-95.094748087006|-98.327497874451|-98.363886527168|-100.48887040764|-100.48887040764|-100.48887040764|-101.63911051309|-101.63911051309|-101.63911051309|-101.63911051309|-102.32123390343||-105.30137100381|-108.39041222646|-109.80582108406||||||-109.80582108406|-109.80582108406|-109.80582108406|-109.80582108406|-109.80582108406|-109.80582108406|-114.17313453784||83.003235384443|83.003235384443|83.003235384443|83.003235384443|83.003235384443|69.55379668833|-104.11978221421|-104.11978221421|-104.11978221421|-104.11978221421|||-104.11978221421|-104.11978221421|-104.11978221421|-106.46642468245|-108.8515829805|-115.44620331167|-121.16244812408|-122.56272537942|-122.56272537942|-122.56272537942|-122.56272537942|-122.56272537942|-122.56272537942|-122.56272537942|-122.56272537942|-124.29191708825|-124.60789498792|-124.60789498792|-124.60789498792
06349|101291|/equities/alkindo-narata|JKSE|||-723.77823831008|-723.77823831008|-723.77823831008|-723.77823831008|-738.33091674908|-738.33091674908|-738.33091674908|-754.8121297212|-762.56903302355|-764.79892558173|-766.85052540954|-766.85052540954|-789.55613934393|-790.22362881967|-790.22362881967|-793.58180979963|-814.25756644404|-827.50840716004|-837.23156351116|-845.87230063106|-845.87230063106|-855.69144514562|-868.72400635262|-868.72400635262|-901.08222928069|-955.64692142298|780.09880898798||780.09880898798|780.09880898798|780.09880898798|||751.49867665332|749.40147689069|749.40147689069|749.40147689069|739.33497432299|724.53886035888|716.15428928765|692.67143254183|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|691.86758990771|688.20072828112|688.20072828112||676.0563647568|670.34040528533|668.96963615473|668.96963615473|664.80819278362|664.80819278362|663.67576975958|652.97307751064|-712.73240396345|-712.73240396345|-712.73240396345|-716.92489329272|-719.08321476969|-720.82299157094|-720.82299157094|-720.82299157094|-720.82299157094|-741.1922128566|-743.45854135078|-743.45854135078|-743.45854135078|-743.45854135078|-743.45854135078|-743.45854135078|-743.45854135078|-744.12060150087|669.90400861257|669.90400861257|669.90400861257||669.90400861257|669.90400861257|669.90400861257|669.90400861257|669.90400861257|669.90400861257|669.90400861257|669.90400861257|669.90400861257|669.90400861257|669.90400861257|669.90400861257|669.90400861257|669.90400861257|669.90400861257|669.90400861257|669.90400861257|669.90400861257|669.90400861257|656.8377873473||635.097541497|632.88615721888|631.54017468765|598.37797187517|-660.75917293136|-660.75917293136|-660.75917293136|-660.75917293136|-660.75917293136|-660.75917293136|-660.75917293136|-660.75917293136||||-660.75917293136|-660.75917293136|-660.75917293136|-660.75917293136|-660.75917293136|-660.75917293136|-660.75917293136|-660.75917293136|-662.76711418833|-662.76711418833|-662.76711418833|-662.76711418833|-662.76711418833|-662.76711418833|-670.85234909815|-671.42265320759|-671.42265320759|||-683.05045451546|-683.05045451546|-683.05045451546|-683.05045451546|-686.44494946162|-688.31598053765|-688.31598053765|-688.31598053765|-688.31598053765||-688.31598053765|-688.31598053765|-688.31598053765|-698.35306239217|-698.35306239217|-711.50340265796|-715.8371140644|-723.15234896045|-726.83594328939|-732.59549254376|-745.93943615974|-760.76604017748||-770.01782241943|-773.26844185649|-773.26844185649||||||-773.26844185649|-773.26844185649|-773.26844185649|-773.26844185649|-773.26844185649|-773.26844185649|-773.26844185649||-773.26844185649|-773.26844185649|-773.26844185649|-773.26844185649|-799.65557583027|-799.65557583027|-799.65557583027|-799.65557583027|-799.65557583027|-799.65557583027|||-799.65557583027|-799.65557583027|-799.65557583027|-799.65557583027|-799.65557583027|-820.96706945199|-820.96706945199|-820.96706945199|-820.96706945199|-820.96706945199|-820.96706945199|-820.96706945199|-820.96706945199|-820.96706945199|-820.96706945199|-820.96706945199|-820.96706945199|-820.96706945199|-820.96706945199
06350|101292|/equities/alumindo-light|JKSE|||-197.58070765528|-200.64523072808|-201.16136747565|-205.47009779028|-205.47009779028|-205.47009779028|-205.47009779028|-205.47009779028|-205.47009779028|-205.47009779028|-205.47009779028|-205.47009779028|-205.47009779028|-205.47009779028|-209.8563274404|-209.8563274404|-209.8563274404|-209.8563274404|-209.8563274404|-213.11814160044|-218.07571288938|-222.25079209931|-222.83421344368|-223.42690382631|-224.55885298533|-224.55885298533|-224.55885298533||-225.45428109481|-228.72697899424|-232.86046789412|||-232.86046789412|-235.81539246188|-235.81539246188|-240.57265829097|-246.30295365664|-252.8921707296|-253.88018969955|-259.71892958322|-259.71892958322|-259.71892958322|-259.71892958322|-263.02103287025|-268.35670318917|201.26458404759|201.26458404759|201.26458404759|201.26458404759|201.26458404759|201.26458404759|180.98946352962|-218.92212390917|-218.92212390917|-218.92212390917|-218.92212390917|-218.92212390917|-221.44706655453|-221.44706655453|-225.2186006846|-225.2186006846|-226.43654405507|-226.43654405507|-233.54060450563|-233.93400500626|-236.03778334028|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236||-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-236.91361151236|-243.7929016804|-244.99211297822|-245.80948282334|-245.80948282334|-245.80948282334|-248.12281830042|-248.12281830042|-250.58090922269|-255.8676769141|-256.17608693515|-256.17608693515|-256.17608693515|-256.17608693515|-256.17608693515|-256.17608693515|-256.17608693515|-256.17608693515|-256.17608693515|-256.17608693515||-256.17608693515|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246||209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246||||209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|209.86814652246|||209.86814652246|200.40905169162|-245.09732278242|-245.09732278242|-245.09732278242|-245.77480309158|-249.97200343508|-250.30222603898|-250.66914004331||-250.74348893702|-251.71498770779|-252.4610974531|-254.50224014197|-254.50224014197|-254.50224014197|-254.50224014197|-254.50224014197|-254.50224014197|-254.50224014197|-254.50224014197|-254.50224014197||-254.50224014197|-254.50224014197|-254.50224014197||||||-254.50224014197|-254.50224014197|-254.50224014197|-254.50224014197|-254.50224014197|-254.50224014197|-254.50224014197||-254.50224014197|-254.50224014197|-254.50224014197|-254.50224014197|-254.50224014197|-254.50224014197|-254.50224014197|-254.50224014197|-254.50224014197|-254.50224014197|||-254.50224014197|-254.50224014197|-254.50224014197|-254.50224014197|-262.11360015775|-271.32543229352|-271.32543229352|-273.02825810391|-277.92028678212|-279.61763800262|-279.61763800262|-285.35293111402|-285.36164335064|-285.36164335064|-288.40182594516|250.27153664399|250.27153664399|250.27153664399|250.27153664399
06351|955951|/equities/anabatic-technologies-tbk|JKSE|||-437.73329275063|-437.73329275063|-441.59665771683|-441.59665771683|-450.10739746314|-453.89710829238|-463.6634536582|-465.31290575086|-465.31290575086|-472.27519228502|-472.27519228502|-485.19465809446|-487.04891370983|-487.04891370983|-487.04891370983|-491.05434856647|-497.65968958824|-497.65968958824|-501.74804082951|-501.74804082951|-501.74804082951|-501.74804082951|399.60301273225|399.60301273225|399.60301273225|399.60301273225|399.60301273225||399.60301273225|399.60301273225|386.11445859138|||346.90495399043|339.63775355797|339.63775355797|339.63775355797|339.63775355797|339.63775355797|339.63775355797|339.63775355797|339.63775355797|339.63775355797|339.63775355797|339.63775355797|339.63775355797|339.63775355797|339.63775355797|339.63775355797|339.63775355797|339.63775355797|339.63775355797|339.63775355797|339.63775355797|338.26501951385|338.26501951385|338.26501951385|338.26501951385|338.26501951385|338.26501951385|338.26501951385|338.26501951385|338.26501951385|338.26501951385|338.26501951385|338.26501951385|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097||337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|337.10349943097|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115||333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|333.01400670115|329.79512627272|329.79512627272|329.79512627272||329.79512627272|329.79512627272|329.79512627272|329.79512627272|-362.07550360836|-362.07550360836|-362.07550360836|-362.07550360836|-362.07550360836|-362.07550360836|-362.07550360836|-362.07550360836||||-362.07550360836|-362.07550360836|-362.07550360836|-362.07550360836|-362.07550360836|-368.61173284982|-368.61173284982|-369.16099236651|-369.16099236651|-369.16099236651|-369.16099236651|-369.16099236651|-369.16099236651|-369.16099236651|-370.84554707389|-377.0726635064|-377.0726635064|||-377.0726635064|-377.0726635064|-377.0726635064|-379.50189964068|-379.50189964068|-379.50189964068|-379.50189964068|-379.50189964068|-379.50189964068||-379.50189964068|-379.50189964068|-379.50189964068|-379.50189964068|-379.50189964068|-379.50189964068|-379.50189964068|-379.50189964068|-379.50189964068|-379.50189964068|-379.50189964068|-379.50189964068||-379.50189964068|-379.50189964068|-379.50189964068||||||-379.50189964068|-379.50189964068|-379.50189964068|-379.50189964068|-379.50189964068|-379.50189964068|-379.50189964068||-379.50189964068|-379.50189964068|-379.50189964068|-379.50189964068|-379.50189964068|-379.50189964068|-379.50189964068|-379.50189964068|-379.50189964068|-379.50189964068|||-379.50189964068|-379.50189964068|-379.50189964068|-381.37271560578|-381.37271560578|-385.85857289531|-387.38854161655|-387.38854161655|-387.38854161655|-387.38854161655|-387.38854161655|-387.38854161655|-387.38854161655|-387.38854161655|-387.38854161655|-387.38854161655|-387.38854161655|-387.38854161655|-387.38854161655
06352|101293|/equities/ancora-indones|JKSE|||94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|94.631299348515|83.127982645425||-113.99458057239|-113.99458057239|-113.99458057239|||-113.99458057239|-113.99458057239|-113.99458057239|-113.99458057239|-113.99458057239|-113.99458057239|-114.85755913174|-114.85755913174|-114.85755913174|-114.85755913174|-114.85755913174|-114.85755913174|-114.85755913174|-114.85755913174|-114.85755913174|-114.85755913174|-114.85755913174|-114.85755913174|-114.85755913174|-114.85755913174|-114.85755913174|-114.85755913174|-114.85755913174|-114.85755913174|-115.23062125749|-118.14513473054|-120.21681636727|-121.01868485252|-122.09714179323|-122.09714179323|-123.10477243689|-123.10477243689|-123.10477243689|-123.10477243689|-123.10477243689|-123.10477243689|-123.10477243689|-123.10477243689|-123.10477243689|-123.35157090974|-123.35157090974|-123.61285656638|-125.40317396264|-125.55908218071|-126.05056011531|-126.05056011531|-126.05056011531|-126.05056011531|-126.05056011531|-126.05056011531|-126.05056011531|-126.05056011531|-126.05056011531|-126.05056011531|-126.05056011531|-126.05056011531|-127.50062235034|-129.16735816705|-130.03377551488|-130.03377551488|-131.81530612764||-133.18367347516|-135.98185941684|-136.00394036996|-136.00394036996|-136.00394036996|-136.00394036996|-136.00394036996|-136.00394036996|-136.00394036996|-136.00394036996|-136.00394036996|-136.00394036996|-136.00394036996|-136.00394036996|-136.00394036996|-136.00394036996|-136.00394036996|-136.00394036996|-136.00394036996|-136.00394036996|-136.00394036996|-136.41832723556|-136.41832723556|-136.41832723556|-136.41832723556|-136.41832723556|-136.41832723556|-136.41832723556|-138.46480803951||-140.84978671057|-141.43203662959|-141.43203662959|-141.43203662959|-141.43203662959|-141.43203662959|-141.43203662959|-141.43203662959|-141.43203662959|-141.43203662959|-141.43203662959|-144.64670736621|-148.32967485134|-150.19365548881|-150.19365548881|-150.19365548881|-152.10327838125|-152.10327838125|-157.57194861882|-157.57194861882||-161.80216513203|-164.05796125781|-167.06440139756|-167.51600155285|-173.24000172539|-175.64412626485|-175.64412626485|-175.64412626485|-175.64412626485|-175.64412626485|-175.64412626485|-175.64412626485||||-175.64412626485|-175.64412626485|-175.64412626485|-175.64412626485|-175.64412626485|-175.64412626485|-175.64412626485|-175.64412626485|-175.82608180846|-175.82608180846|-180.2512020094|-183.7891358168|-183.7891358168|-183.7891358168|-183.7891358168|134.31445401783|134.31445401783|||134.31445401783|134.31445401783|134.31445401783|134.31445401783|134.31445401783|134.31445401783|134.31445401783|134.31445401783|134.31445401783||134.31445401783|101.12717113093|75.474634589919|-120.80596156676|-122.79748341575|-122.79748341575|-126.75615236512|-126.75615236512|-130.50683596125|-130.95203995694|-133.66301229252|-133.66301229252||-136.40334699169|-139.72594110187|-139.80660122431||||||-145.63160644976|-145.63160644976|-148.13046942376|-148.13046942376|-148.13046942376|-148.13046942376|-148.13046942376||-148.13046942376|-148.13046942376|-148.13046942376|-148.13046942376|-148.13046942376|-148.13046942376|-148.13046942376|-148.13046942376|-148.13046942376|-148.13046942376|||-148.13046942376|-148.13046942376|-148.13046942376|-154.5931721281|-154.5931721281|-161.88130236455|120.54791313466|120.54791313466|120.54791313466|120.54791313466|120.54791313466|120.54791313466|120.54791313466|120.54791313466|120.54791313466|120.54791313466|120.54791313466|120.54791313466|120.54791313466
06353|1031278|/equities/ayana-land|JKSE|||19.787732905513|18.819703228348|18.577448031498|18.530497812775|17.978330903084|17.753701003426|17.726334448252|17.695927164724|17.662141294138|16.624601437931|16.58289048659|16.5365449851|16.485049983444|16.427833314938|16.36425923882|16.293621376467|15.215134862741|-15.872072374732|-16.635635971925|-16.706262191027|-16.784735767808|-16.871928630898|-16.968809589887|-17.076455099874|16.137272111251|16.041413456945|15.93490384105||15.316559823389|-16.981600196234|-17.590666884704|||-17.751257729361|-17.751257729361|-17.751257729361|-17.834730810402|-17.927478678224|-18.030531864693|-18.145035405215|-18.27226156135|-19.080290623722|-19.200322915247|-19.333692128052|-20.148546808946|-20.776163121052|-21.026568227939|-21.026568227939|-21.026568227939|-21.026568227939|-21.026568227939|-21.026568227939|-21.026568227939|-21.026568227939|-21.026568227939|-21.026568227939|-21.026568227939|-21.026568227939|-21.026568227939|-21.026568227939|-21.026568227939|-21.026568227939|-21.026568227939|-21.026568227939|-21.026568227939|-21.140631364377|-21.281254937322|-21.281254937322|-21.281254937322|-21.281254937322|-21.511304826961|-21.511304826961|-21.511304826961|-21.511304826961|-21.511304826961|-21.511304826961|-21.511304826961|-21.511304826961|20.209661303376|19.621845892641|-20.642393452622|-20.713770502913|-20.79307833657|-21.107210722148|20.35422427584|20.2824714176|20.202746019555|20.11416224395|20.015735826611|19.966406515867|19.966406515867|19.966406515867|19.966406515867|19.966406515867||19.966406515867|19.966406515867|19.966406515867|19.351562795408|-20.942708005102|-21.047453339003|-21.45981893704|-21.45981893704|21.600201181067|21.555779090074|21.506421211193|-21.548420876452|-22.109356529391|21.656270522899|21.618078358776|21.575642620863|21.528491800959|21.476102001065|21.417891112295|21.353212346994|21.281347052215|21.201496724684|21.112774138538|21.014193487264|-21.013582905226|-21.013582905226|-21.013582905226|-21.013582905226|-21.013582905226||-21.013582905226|-21.126203228028|-21.251336920032|-21.390374355591|-21.544860395101|-21.716511550112|-21.90723505568|-22.02699590083|-22.02699590083|-22.02699590083|-22.02699590083|-22.02699590083|-22.02699590083|-22.02699590083|-22.3633287787|-24.070365309667|-25.744850344074|-27.883167048972|26.131892532134|26.131892532134||25.924325035704|23.693694484116|21.437438315684|19.152709239649|-20.118208200564|-20.118208200564|-20.118208200564|-20.118208200564|-20.118208200564|-20.575786889515|-20.945415912982|-20.945415912982||||-22.161573236646|-23.401748040718|-25.335275600798|-27.26141733422|-29.179352593578|-31.08816954842|-32.986855053799|-35.540950059777|-38.045500066419|-40.495000073799|-43.550000081999|-46.50000009111|-50.000000101233|-50.000000112481|-50.000000124979|-50.000000138866|-50.000000154295|||-50.000000171439|-50.000000190488|-50.000000211653|-50.00000023517|-50.000000261301||-50.000000290334|-50.000000322593|-50.000000358437||-50.000000398263|-50.000000442515|-50.000000491683|-50.000000546314||-50.000000607016|-50.000000674462|-50.000000749403|||-50.00000083267|-50.000000925188||-50.000001027987||||||||-50.000001142208|-50.00000126912||-50.000001410133|-50.000001566815||-50.000001740905||-50.000001934339|-50.000002149266|-50.000002388073|-50.000002653414|-50.000002948238|-50.00000327582|-50.0000036398|-50.000004044222|-50.00000449358|-50.000004992867||||||-50.00000554763|-50.000006164033||-50.000006848926|-50.000007609918|-50.000008455464|-50.00000939496|-50.000010438845|-50.000011598716|-50.000012887463|-50.000014319403|-50.000015910448|-50.000017678275|-50.000019642528|-50.000021825031|-50.000024250035
06354|1156865|/equities/andalan-sakti-primaindo-pt|JKSE|||135.04397651217|134.60441834686|134.1160203854|133.57335598378|132.97039553753|132.80043948614|132.38937720683|131.93264134092|131.12710157128|131.12710157128|131.12710157128|131.12710157128|129.80789063476|129.23098959418|128.75665510464|128.25110815198|128.25110815198|128.25110815198|128.25110815198|128.25110815198|128.25110815198|128.25110815198|128.25110815198|128.25110815198|128.25110815198|128.25110815198|-150.55432427557||-151.6714714173|-153.24607935256|-154.38453261396|||-155.58584273328|-155.58584273328|-157.5398252592|-159.82202806578|-162.74669785086|-163.82966427874|-165.31073808749|-165.56748676387|-169.74165195986|-176.5462799554|-180.32919995044|-192.08799994494|-197.54222216104|-205.60246906782|-209.28052118647|-215.47835687386|-219.64261874873|-229.32513194303|-240.5834799367|-244.64831104078|-246.49812337864|-249.55347042072|-251.17052268968|-252.96724743298|-254.96360825887|-256.1817869543|-259.31309661589|-263.79232957321|-265.99147730357|-270.21275255952|-283.90305839947|-291.89228711052|-293.9914301228|-297.768255692|-302.52028410222|-308.35587122469|-311.87911004758|-311.87911004758|-311.87911004758|-319.75456671953|-328.06062968837|-329.17847743152|-338.64275270169|-348.15861411299|-353.06512679221|-410.5168075469|-506.46311949656|424.4159018561|424.4159018561|423.90655761789|422.89617513099|419.21797236776|412.57552485307|404.13858383336|404.13858383336|404.13858383336|404.13858383336|400.93175981485|384.92417757205|372.47130841339|361.07923157043||-430.57863158841|-448.97625732045|-456.75139702272|-466.27933002525|434.64892637763|434.64892637763|434.64892637763|434.64892637763|434.64892637763|434.64892637763|434.64892637763|430.16547375293|424.62830416992|420.80922685547|415.56580761718|403.6286751302|401.58741681134|395.3193520126|394.1473481637|394.1473481637|382.83038684856|381.70042983173|372.8400368293|372.8400368293|358.71115203255|351.56794670284|345.51994078093|342.19256329969|342.19256329969||342.19256329969|342.19256329969|341.4361814441|336.15131271567|330.72368079519|317.4707564391|314.85639604344|300.28488449271|281.31534223966|281.31534223966|281.31534223966|274.79482471074|268.54980523415|268.05533914906|263.28371016562|254.74548112425|254.74548112425|254.74548112425|254.74548112425|248.93942347138||240.48824830154|229.09805366838|216.88672629819|210.42969588688|205.36350539077|205.36350539077|205.36350539077|205.36350539077|199.0705615453|193.85617949478|188.40269073429|188.40269073429||||169.55854526032|156.46116698805|156.46116698805|142.29018554228|135.66975198819|135.66975198819|135.66975198819|135.66975198819|135.66975198819|135.66975198819|135.66975198819|135.66975198819|135.66975198819|135.66975198819|135.66975198819|135.66975198819|135.66975198819|||135.66975198819|125.35527998687|119.00586665208|111.06207405787|108.99021488626|108.99021488626|105.10023876251|101.34033149642|-123.99322068557||-123.99322068557|-123.99322068557|-123.99322068557|-123.99322068557|-123.99322068557|-123.99322068557|-123.99322068557|-123.99322068557|-123.99322068557|-123.99322068557|-123.99322068557|-123.99322068557||-123.99322068557|-123.99322068557|-123.99322068557||||||-123.99322068557|-123.99322068557|-123.99322068557|-123.99322068557|-123.99322068557|-123.99322068557|-123.99322068557||-123.99322068557|-123.99322068557|-123.99322068557|-123.99322068557|-123.99322068557|-123.99322068557|-123.99322068557|-123.99322068557|-124.85582800687|-124.85582800687|||-124.95092000764|-127.83435556404|103.80683200955|103.80683200955|103.80683200955|103.80683200955|103.80683200955|103.80683200955|103.80683200955|103.80683200955|103.80683200955|103.80683200955|103.80683200955|103.80683200955|103.80683200955|103.80683200955|103.80683200955|103.80683200955|103.80683200955
06355|1091190|/equities/andira-agro|JKSE||||49.999999946965|49.999999941073||||49.999999934525|49.99999992725||49.999999919167||49.999999910186|||49.999999900206|49.999999889118|49.999999876798|49.999999863109|49.999999847898|49.999999830998|49.99999981222|49.999999791356|49.999999768173|49.999999742415|49.999999713794|49.999999681993|||49.999999646659|49.999999607399|49.999999563777|||49.999999515307|49.999999461453|49.999999401614|49.999999335127|49.999999261252|49.999999179169|49.999999087966|49.999998986628|49.999998874032|49.999998748924|49.999998609915||49.999998455462|49.999998283846|49.999998093163|49.999997881292|49.99999764588|49.999997384311|49.999997093679|49.999996770754|49.999996411949|49.999996013277|49.999995570307|49.999995078119|49.999994531244|49.999993923604|49.999993248449|49.999992498276|49.999991664752|49.999990738613|49.99998970957|49.999988566189||49.999987295765|49.999985884184|49.99998431576|49.999982573066|49.99998063674|49.999978485267|49.999976094741||49.999973438601|49.999970487335|49.99996720815|49.999963564611||49.999959516234||49.999955018038||||49.999950020042|||49.999944466713|49.999938296348|49.999931440387|49.999923822652|49.999915358502|||49.999905953891|49.999895504324|49.999883893693|49.999870992992|49.99985665888|49.999840732089|49.999823035655|49.99980337295|49.999781525499|49.999757250555|49.999730278394|49.999700309327|49.999667010363|49.999630011515|49.999588901683|49.999543224093|49.999492471214|49.999436079127|49.999373421252||49.999303801391|49.99922644599|49.999140495544|49.999044995049|49.998938883388|49.998820981542|49.998689979491|49.998544421657|49.99838269073||49.9982029897|49.998003321889|49.997781468766|49.997534965295|49.99726107255||49.996956747278|49.996618608086|49.996242897874|49.995825442082|49.995361602313|49.994846224793||49.994273583103|49.993637314559|49.99293034951|49.992144832789|49.991272036432||49.990302262702||49.989224736336|49.988027484817|49.986697205353|49.985219117059|49.983576796732|49.981751996369|49.97972444041|49.977471600455|49.97496844495|49.972187161056|49.969096845617|49.965663161797||||49.961847957552|49.957608841725|49.952898713028||49.947665236697||49.941850262997|49.935389181108|49.928210201231|49.920233556923|49.911370618803|49.901522909782|49.890581010868|49.878423345409|49.864914828233|49.849905364703|49.833228183003||||49.814697981115|49.794108867905|49.77123207545|49.745813417167||49.717570463519|49.68618940391|49.6513215599||49.612579511|49.56953279|49.5217031|49.468559|49.40951|49.3439|49.271|49.19|-50.6|-50|-50|-50||-50|-50|-50||||||-50|-50|-50|-50|||-50||-50||-50|-50|-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|||1485.3297060672|1485.3297060672|1485.3297060672|1485.3297060672|1485.3297060672|1485.3297060672|1485.3297060672|1485.3297060672|1485.3297060672|1468.4218956302|1453.2465507002|1441.9406118891|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436|1439.8041641436||1439.8041641436|1439.8041641436|1439.8041641436|||1439.8041641436|1439.8041641436|1439.8041641436|1422.8108015225|1422.8108015225|1422.8108015225|1422.8108015225|1422.8108015225|1422.8108015225|1422.8108015225|1422.8108015225|1422.8108015225|1422.8108015225|1420.345335025|-1562.1302761364|-1562.1302761364|-1562.1302761364|-1562.1302761364|-1562.1302761364|-1562.1302761364|-1562.1302761364|-1562.1302761364|-1572.8249316128|-1572.8249316128|-1572.8249316128|-1572.8249316128|-1572.8249316128|-1572.8249316128|-1572.8249316128|-1572.8249316128|-1572.8249316128|-1572.8249316128|-1653.4165906809|-1671.2700734659|-1671.2700734659|-1671.2700734659|-1671.2700734659|-1671.2700734659|-1676.4111927399|-1704.9013252666|-1724.3348058517|-1735.5155563206|-1735.5155563206|-1735.5155563206|-1735.5155563206|-1735.5155563206|-1737.7950625784|-1741.4389584204|-1747.9877315783|-1775.8197017536|-1798.688557504|-1808.7513055605|-1808.7513055605|-1808.7979080994|-1808.7979080994|-1814.7754534438|-1848.0838371598|-1858.8619679314|-1858.8619679314|-1858.8619679314|-1858.8619679314||-1875.957742146|-1894.1197134955|-1919.2996816617|-1920.6107574019|-1927.9008415577|-1928.7871764254|-1928.7871764254|-1928.7871764254|-1928.7871764254|-1928.7871764254|-1928.7871764254|-1928.7871764254|-1928.7871764254|-1928.7871764254|-1935.0413071394|-1936.1621075795|-1936.1621075795|-1947.6801195327|-1954.8184081382|-1954.8184081382|-1954.8184081382|-1957.8537868202|-1958.0453602944|-1958.0453602944|-1958.0453602944|-1958.0453602944|-1958.0453602944|-1958.0453602944|1875.5879971737||1875.5879971737|1875.5879971737|1875.5879971737|1875.5879971737|1875.5879971737|1875.5879971737|1875.5879971737|1875.5879971737|1875.5879971737|1875.5879971737|1875.5879971737|1875.5879971737|1875.5879971737|1875.5879971737|1875.5879971737|1875.5879971737|1875.5879971737|1872.6873396226|1872.6873396226|1872.6873396226||1872.6873396226|1872.6873396226|1853.5414884695|1847.2789352394|1847.2789352394|1847.2789352394|1847.2789352394|1847.2789352394|1826.6988169327|-1949.6310902066|-1949.6310902066|-1964.0345446739||||1875.0989045682|1875.0989045682|1875.0989045682|1875.0989045682|1875.0989045682|1875.0989045682|1875.0989045682|1875.0989045682|1875.0989045682|1875.0989045682|1875.0989045682|1875.0989045682|1875.0989045682|1875.0989045682|1875.0989045682|1875.0989045682|1875.0989045682|||1875.0989045682|1875.0989045682|1875.0989045682|1875.0989045682|-1979.0360117332|-1979.0360117332|-1979.0360117332|-1979.0360117332|-1979.0360117332||-1979.0360117332|-1979.0360117332|-1979.0360117332|-1979.0360117332|-2002.5400130369|-2019.7666811521|-2021.6852012801|-2026.8724458668|-2027.9138287409|-2036.8689243714|-2036.8689243714|-2049.992499224||-2049.992499224|-2070.2694435822|-2087.5216039802||||||-2123.6351155336|-2130.1956317333|-2130.1956317333|-2130.1956317333|-2162.9951463704|-2163.6359831733|-2163.6359831733||-2180.7066479703|-2221.8048463869|-2221.8048463869|-2221.8048463869|-2221.8048463869|-2221.8048463869|-2221.8048463869|-2221.8048463869|-2221.8048463869|-2221.8048463869|||-2221.8048463869|-2229.4888153455|-2229.4888153455|-2229.4888153455|-2259.0911300562|-2259.0911300562|1945.7612962709|1945.7612962709|1945.7612962709|1945.7612962709|1945.7612962709|1945.7612962709|1945.7612962709|1945.7612962709|1945.7612962709|1945.7612962709|1945.7612962709|1945.7612962709|1887.5125514121
06357|101294|/equities/aneka-tambang|JKSE/MSCI_EEM|||-1556.1270109955|-1576.807789995|-1622.0086555499|-1650.8429506111|-1670.1032784567|-1685.559603033|-1685.559603033|-1697.6353123864|-1697.6353123864|-1698.7614582071|-1705.5682868968|-1720.4823737858|-1720.4823737858|-1720.4823737858|-1720.4823737858|-1720.4823737858|-1728.5915264287|-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844||-1738.7771475844|-1738.7771475844|-1738.7771475844|||-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844|-1738.7771475844|-1766.6968306493|-1791.6075896104|-1801.5084329004|-1803.8982587782|1644.2993706746|1644.2993706746|1644.2993706746|1600.8393287717|1600.8393287717|-1702.1207456612|-1702.1207456612|-1702.1207456612|-1702.1207456612|-1702.1207456612|-1724.5786062902|-1727.9982793706|-1727.9982793706|-1732.3441622561|-1732.3441622561|-1732.3441622561|-1732.3441622561|-1732.3441622561|-1758.7157358401|-1773.0174842668|-1781.0024908807|-1781.0024908807|-1781.0024908807|-1781.0024908807|-1790.8361009785|-1807.8734455317|-1840.1371617019|1715.5735796813|1715.5735796813|1715.5735796813|1715.5735796813|1715.5735796813|1715.5735796813|1715.5735796813|1715.5735796813|1715.5735796813|-1826.6208570073|-1826.6208570073|-1826.6208570073|-1826.6208570073|-1826.6208570073|-1826.6208570073|-1826.6208570073|-1826.6208570073|-1836.5231744526|-1854.747971614|-1880.5533017933|-1900.8925575481|-1912.3806194979||-1927.3673549977|-1939.5748388863|-1946.038483101|-1946.038483101|-1946.038483101|-1946.038483101|-1946.038483101|-1974.2094256678|-1993.288250742|-2001.9869452689|-2013.3188280765|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667||1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1930.8573542667|1927.5596010772|1927.5596010772|1927.5596010772|1927.5596010772|1914.8809226668|1914.8809226668|1914.8809226668|1914.8809226668|1914.8809226668|1914.8809226668|1914.8809226668|1914.8809226668||1914.8809226668|1914.8809226668|1914.8809226668|1914.8809226668|1914.8809226668|1914.8809226668|1914.8809226668|1914.8809226668|1914.8809226668|1914.8809226668|1914.8809226668|1914.8809226668||||1914.8809226668|1914.8809226668|1914.8809226668|1914.8809226668|1914.8809226668|1914.8809226668|1914.8809226668|1914.3121362965|-2047.0237381263|-2047.0237381263|-2047.0237381263|-2047.0237381263|-2047.0237381263|-2047.0237381263|-2047.0237381263|-2047.0237381263|-2047.0237381263|||-2047.0237381263|-2048.300911267|-2048.300911267|-2067.5565680744|-2089.7850756383|-2096.7056395981|-2103.550738604|-2103.550738604|-2103.550738604||-2103.550738604|-2140.88970956|1975.5714040102|1975.5714040102|1975.5714040102|1975.5714040102|1975.5714040102|1975.5714040102|1975.5714040102|1975.5714040102|1966.7460044557|1966.0466709187||1966.0466709187|1966.0466709187|1966.0466709187||||||1966.0466709187|1966.0466709187|1966.0466709187|1943.9407454652|1939.9341616281|1933.4296016279|1933.4296016279||1933.4296016279|1933.4296016279|1921.6414834912|1921.6414834912|1901.2683149902|1888.6314611003|1865.7016234447|1820.7795816053|-1984.036018852|-1984.036018852|||-1984.036018852|-1984.036018852|-1984.036018852|-1984.036018852|-2007.2622431689|-2014.4580479655|-2030.5089421839|-2037.5099357598|-2058.3443730665|-2073.7159700739|-2119.6844111932|-2162.7049013258|-2177.3832665649|-2177.3832665649|-2177.3832665649|-2199.8702961832|-2201.2447735369|-2211.3830817076|-2229.3145352307
06358|998092|/equities/anugerah-kagum-karya-utama-tbk-pt|JKSE|||49.991410374654|49.990455971838|||49.989395524265||49.988217249183||49.986908054648|49.985453394053|49.983837104504|49.982041227226|49.980045808029||49.977828675588|49.975365195098|49.972627994553|||49.969586660614||49.966207400683|49.962452667425|49.958280741583|49.953645268426||49.948494742696||49.942771936328|49.936413262587|||||49.929348069541|49.921497855046|49.912775394495|49.903083771662|49.892315301846|49.880350335385||49.867055928205|49.852284364672|49.835871516303|49.817635018114|49.797372242349|49.774858047055|49.749842274505|49.722046971672|49.691163301858|49.656848113176|49.618720125751|49.576355695279|49.529284105865|49.47698233985|49.4188692665|49.354299185|49.28255465|49.2028385|49.114265|49.01585|48.9065||48.785|48.65|-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|49.999999999999|49.999999999999|49.999999999999|49.999999999999||49.999999999999|49.999999999999|49.999999999999||49.999999999999|49.999999999999|49.999999999999|49.999999999999|49.999999999998|49.999999999998|49.999999999998|49.999999999998|49.999999999998|49.999999999997|49.999999999997|49.999999999997||49.999999999996|49.999999999996|49.999999999995||||||49.999999999995|49.999999999994|49.999999999994|49.999999999993||49.999999999992|49.999999999991||49.99999999999||49.999999999989|49.999999999988||49.999999999987|49.999999999985|49.999999999984|49.999999999982|49.99999999998|||49.999999999978|49.999999999975|49.999999999972||49.999999999969|49.999999999966|49.999999999962|49.999999999958|49.999999999953|49.999999999948|49.999999999942|49.999999999936|49.999999999929|49.999999999921|49.999999999912|49.999999999902|49.999999999892|49.99999999988|49.999999999866
06359|101295|/equities/apexindo-prata|JKSE|||157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|157.48594325502|152.59549250558|-190.39389721602|-192.8821080178||-195.53567557534|-198.60860847097|-198.60860847097|||-198.60860847097|-201.0651205233|-201.76994315309|-201.76994315309|-201.76994315309|-201.76994315309|-201.76994315309|-201.76994315309|-201.76994315309|-206.1727693248|-206.1727693248|-209.52529924978|-217.91699916642|-223.6299990738|-230.53333230422|-236.2592581158|-241.51028679534|-242.82755390307|-242.82755390307|-242.82755390307|-243.58617100341|-247.20685667046|-248.45206296718|-254.92189707432|-254.92189707432|-254.92189707432|-255.28929639824|-255.28929639824|-255.28929639824|-257.87699599804|-263.10824230392|-263.10824230392|-263.10824230392|-263.10824230392|-263.10824230392|-265.00915811547|-267.39906457274|-271.2211828586|-288.91242539844|-291.93336817345|-291.93336817345|-291.93336817345|-292.81485352606|-293.25113374446|-293.25113374446|-293.25113374446|-293.25113374446|-293.25113374446|-293.25113374446|-293.25113374446|-293.25113374446|-293.25113374446|-293.25113374446|-293.25113374446|-293.25113374446|-293.25113374446|-293.25113374446|-293.25113374446|-299.83459304939|-315.03843672155|-320.15856385376||-320.15856385376|-326.39840428196|228.38756459897|228.38756459897|228.38756459897|228.38756459897|228.38756459897|228.38756459897|204.98618288774||204.76242543082|179.73602825647|176.05682500799|176.05682500799|167.11869445332|141.0207716148|-178.60435003171|-178.60435003171|-178.60435003171|-178.60435003171|-178.60435003171|-178.60435003171|-182.11594447968|-183.01771608853|-188.24190676503|-189.43545196115|-191.87272440128|165.80437318384|165.80437318384||165.80437318384|165.80437318384|165.80437318384|165.80437318384|165.80437318384|165.80437318384|165.80437318384|165.80437318384|165.80437318384|165.80437318384|165.80437318384|165.80437318384|165.80437318384|165.80437318384|165.80437318384|165.80437318384|154.83819242649|152.75085484752|152.75085484752|150.99385121352||150.99385121352|150.99385121352|150.99385121352|150.99385121352|150.99385121352|150.99385121352|150.99385121352|150.99385121352|150.99385121352|142.97090968427|142.97090968427|142.97090968427||||142.97090968427|142.97090968427|142.97090968427|142.74545520475|142.21661136389|142.21661136389|140.40734595988|140.23038439986|139.34615358008|139.34615358008|138.32905953342|137.42117725935|136.24575251039|135.50690953538|135.50690953538|135.50690953538|135.50690953538|||135.50690953538|135.50690953538|-154.62333842688|-154.62333842688|-154.62333842688|-154.62333842688|-154.62333842688|-154.62333842688|-154.62333842688||-154.62333842688|-154.62333842688|-154.62333842688|-154.62333842688|-154.62333842688|-154.62333842688|-154.62333842688|-154.62333842688|-154.62333842688|-155.02593158542|-155.66295167213|-155.66295167213||-155.66295167213|-155.66295167213|-155.66295167213||||||-155.66295167213|-155.66295167213|-155.66295167213|-155.66295167213|-155.66295167213|-155.66295167213|-155.66295167213||-155.66295167213|-155.66295167213|-155.66295167213|-155.66295167213|-155.66295167213|-155.66295167213|-155.66295167213|-155.66295167213|-155.66295167213|-155.66295167213|||-155.66295167213|-155.66295167213|-155.66295167213|-164.12550185792|-171.80611317546|-181.89568130607|-187.66186811786|-188.18769422895|-188.18769422895|-188.18769422895|-188.18769422895|-188.18769422895|-188.18769422895|-188.18769422895|-188.81966025439|-192.5218447271|-193.63538303012|-193.66096670385|-193.66096670385
06360|1174687|/equities/archi-indonesia-tbk-pt|JKSE|||-395.40623837942|-396.16431058089|-396.16431058089|-396.16431058089|-396.16431058089|-396.16431058089|-396.16431058089|-399.40478953432|-403.89421059369|-409.7713451041|356.85805627921|356.85805627921|356.85805627921|356.85805627921|356.85805627921|356.85805627921|356.85805627921|356.85805627921|356.85805627921|356.85805627921|356.85805627921|356.85805627921|356.85805627921|356.85805627921|355.39784031023|352.44204478914|345.49996407601||345.49996407601|345.49996407601|345.49996407601|||345.49996407601|345.49996407601|345.49996407601|345.49996407601|345.49996407601|345.49996407601|345.49996407601|345.49996407601|345.49996407601|345.49996407601|345.49996407601|345.49996407601|345.49996407601|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|337.31400720312|-361.61233678627|-361.61233678627|-362.86437837435|-362.86437837435|-362.86437837435|-362.86437837435|-362.86437837435|-363.62708708261|-364.36343009179|-366.29270010199|-370.54744455777||-373.60827173085|-374.31469552028|-374.31469552028|-374.31469552028|-374.31469552028|-375.57369817318|-375.57369817318|-376.85966463687|-381.28851626319|-383.87612918132|-387.08458797924|-387.27875015888|-387.27875015888|-387.27875015888|-387.27875015888|-394.86527795431|-398.96141994924|-401.66841969042|-401.66841969042|-406.18713298935|-408.09522591278|-408.09522591278|-409.91635067957|-409.91635067957|-409.91635067957|-409.91635067957|-409.91635067957|-413.46261186619|354.12452959747||354.12452959747|354.12452959747|354.12452959747|354.12452959747|354.12452959747|350.14139456478|350.14139456478|345.93488284975|339.76805382431|339.76805382431|339.76805382431|339.76805382431|339.76805382431|339.76805382431|339.76805382431|339.76805382431|339.76805382431|339.76805382431|339.76805382431|338.07561536034||335.1558509744|335.1558509744|335.1558509744|334.839834416|332.26648268445|-351.28573467389|-351.28573467389|-351.28573467389|-351.28573467389|-351.28573467389|-351.28573467389|-351.28573467389||||-351.28573467389|-351.28573467389|-351.28573467389|-351.28573467389|-351.28573467389|-351.28573467389|-351.28573467389|-351.28573467389|-351.28573467389|-351.28573467389|-351.28573467389|-351.28573467389|-351.28573467389|-351.28573467389|-351.28573467389|-351.28573467389|-351.2910304616|||-351.2910304616|-354.54558940178|-355.93954377975|-359.15504864417|-362.06116516019|-363.40688100052|-363.40688100052|-363.40688100052|-363.40688100052||-363.40688100052|-363.40688100052|-363.40688100052|-363.40688100052|-363.40688100052|-364.00764555613|-365.45293950682|-367.50326611868|-374.31037876363|-374.31037876363|-374.31037876363|-376.56708751514||-383.96343057238|-385.92970221144|-385.92970221144||||||-385.92970221144|-385.92970221144|-385.92970221144|-385.92970221144|-385.92970221144|-385.92970221144|-385.92970221144||-385.92970221144|-385.92970221144|-385.92970221144|-385.92970221144|-385.92970221144|-385.92970221144|-385.92970221144|337.84224628648|337.84224628648|337.84224628648|||337.84224628648|325.15805142942|-342.89301011689|-342.89301011689|-342.89301011689|-342.89301011689|-342.89301011689|-342.89301011689|-342.89301011689|-345.32556679654|-348.02840755171|-350.28198463174|-350.28198463174|-350.7555365824|-350.7555365824|-353.283929536|-354.66046263679|-354.66046263679|-354.66046263679
06361|101209|/equities/arkaprin|JKSE|||-748.63410895932|-748.63410895932|-756.26012106591|-759.09248431964||-759.09248431964|-759.09248431964|-759.09248431964|-759.09248431964|-764.5472047996|707.43867654375||707.43867654375|707.43867654375|706.73068391294|706.73068391294|706.73068391294|706.73068391294|706.73068391294|-748.24520059832|-748.24520059832|-748.24520059832|-748.24520059832|-748.24520059832|-748.24520059832||-748.24520059832||-748.24520059832|-748.24520059832|-748.24520059832|||-748.24520059832|-748.24520059832|-748.24520059832|-748.24520059832|-748.24520059832|-748.24520059832|-748.24520059832|-748.24520059832|-748.24520059832|-748.24520059832|-748.24520059832||-748.24520059832|-748.24520059832|-748.24520059832|-752.21688955368|-759.68543283743|-762.96355670429|-762.96355670429|-762.96355670429|-774.18602635826|-774.18602635826|-774.18602635826|-774.18602635826|-774.18602635826|-783.26225150918|-789.18027945464|-792.97808828293|-793.18667802872|-793.18667802872|-793.18667802872|-803.54075336524|-811.1614239077|-811.1614239077|-824.78803650396|-824.78803650396|-824.78803650396|-824.78803650396|-824.78803650396|-824.78803650396|-830.04226278218|-845.05111492755|-845.05111492755|-845.05111492755|-850.89012769727|-853.37466076443|-853.37466076443|-853.37466076443|-857.91628973826|-863.78554288674|-863.78554288674|-877.13283292063|-877.13283292063|-877.13283292063|-877.13283292063|-877.13283292063|-877.13283292063|-877.13283292063|-877.13283292063|-891.25870324515|-977.50967027239||-984.87612504942|-984.87612504942|-984.87612504942|-984.87612504942|-984.87612504942|-984.87612504942|-991.52902783269|-996.75260815911|-996.75260815911|-996.75260815911|-996.75260815911|-996.75260815911|-996.75260815911|-999.78630865724|-999.78630865724|-999.78630865724|-999.78630865724|-999.78630865724|-999.78630865724|-1003.5324798238|-1003.5324798238|-1008.5488169325|-1008.5488169325|-1008.5488169325|-1008.5488169325|-1008.5488169325|-1008.5488169325|-1008.5488169325|-1008.5488169325||-1026.443129925|-1033.2701443612|-1037.2446048457|-1046.559373336|-1046.559373336|-1046.559373336|-1046.559373336|-1052.5659703733|-1055.4944460331|-1055.4944460331|-1055.4944460331|-1055.4944460331|-1055.4944460331|-1055.4944460331|-1055.4944460331|-1055.4944460331|-1055.4944460331|-1055.4944460331|-1061.1049400368|-1068.727711152||-1068.950883671|-1068.950883671|-1068.950883671|-1068.950883671|-1068.950883671|-1068.950883671|-1068.950883671|-1068.950883671|-1068.950883671|-1068.950883671|-1068.950883671|-1068.950883671||||-1068.950883671|-1076.0565374122|-1082.0759721138|-1082.0759721138|-1086.8017450121|-1086.8017450121|-1086.8017450121|-1087.5078169999|-1087.5078169999|-1087.5078169999|-1087.5078169999|-1087.5078169999|-1087.5078169999|-1087.5078169999|-1087.5078169999|-1096.4346042173|-1096.4346042173|||-1096.4346042173|-1096.4346042173|-1096.4346042173|-1096.4346042173|-1096.4346042173|-1099.9273380193|-1109.8008751979|-1109.8008751979|-1109.8008751979||-1121.417524277|-1121.417524277|-1121.417524277|-1136.2972491966|-1145.6958150845|-1145.6958150845|-1145.6958150845|-1165.7731278717|-1184.7479198574|-1188.3310220638|-1243.7011356265|1172.961480195||1172.961480195|1172.961480195|1172.961480195||||||1172.961480195|1172.961480195|1172.961480195|1172.961480195|1172.961480195|1172.961480195|1172.961480195||1172.961480195|1172.961480195|1172.961480195|1172.961480195|1172.961480195|1163.5683113277|1155.9092348086|1149.8991497873|1138.5174688732|1138.5174688732|||1133.908298748|1127.926453306|1127.926453306|1127.926453306|1127.926453306|1127.926453306|1127.926453306|1127.926453306|1127.926453306|1127.926453306|1127.926453306|1127.926453306|1127.926453306|1127.926453306|1127.926453306|1127.926453306|1127.926453306|1127.926453306|1127.926453306
06362|953931|/equities/argo-pantes-tbk|JKSE|||||-975.52762227077|||-975.52762227077|-980.03069141197|-984.4785460133||-984.85005680654|-984.85005680654|-989.27784089615|-990.30871210684|-990.87495321832|-990.87495321832|986.94450219961|986.94450219961|981.04944688845|980.05494098717|973.94993443019|972.72214936688|||966.35794374098|959.8421597122|953.15795523577|-969.76960873008||-969.76960873008|-969.76960873008|-988.63289858898|||993.18566823447||942.42852026052|941.58724473391|930.65249414879|924.61388238755|923.4598693195|907.17763257722|905.7529250858|904.169916762|894.91101862445|892.12335402716|880.13706003018|862.9300667002|840.47785188911|826.08650209901|-859.90388655665|850.49862537858|839.50137462142||828.89041624602|818.21157360669|817.45730400743|||806.61922667492|805.6880296388|799.65336626533|788.50374029481|772.22637810535|755.80708678372|749.23009642636|746.70109249157|746.70109249157|746.70109249157|744.66788054619|732.40875616244|728.2319512916|713.31327921289|-736.8741342079|735.69540643566|729.66156270629|718.51284745143|712.23649716826|709.15166352029|707.94629280032|701.13441975358|-710.94516079805|-710.94516079805|-710.94516079805|-710.94516079805|-710.94516079805|701.17204355772|700.19115950858|693.21146708996|693.21146708996|693.21146708996|690.68102481475|690.68102481475|690.68102481475|690.16175903056||690.16175903056|675.20817425317|675.20817425317|675.20817425317|-665.32425082981||-665.91583425535|666.76018416073|606.40020462303|606.00022735892|595.55580817658|585.06200908509|569.51334342787|567.23704825319|561.93005361466|546.58894846073|546.20994273415|530.78882526016|520.32091695574|504.80101883971|504.22335426634|503.58150474038|||502.86833860042||||||502.07593177825|||501.19547975361|-505.66104061448|-505.66104061448|||-505.66104061448|-505.66104061448|-505.66104061448|-505.66104061448|||-505.66104061448|||-505.66104061448||-505.66104061448||-505.66104061448|-505.66104061448|||-505.66104061448|-505.66104061448|-505.66104061448||-505.66104061448|-505.66104061448|-505.66104061448|||||-505.66104061448|||-511.84560068276|-518.71733409195|-526.3525934355||||-534.83621492834|-544.26246103149||-555.02757626795||-555.02757626795|-555.02757626795|-555.02757626795|||-555.02757626795|-555.02757626795|-555.02757626795|-555.02757626795|-555.02757626795|-555.02757626795|-555.02757626795|-555.02757626795|-555.02757626795||-555.02757626795|-555.02757626795|-555.02757626795|-555.02757626795|-555.02757626795|-555.02757626795|-555.02757626795|-555.02757626795|-555.02757626795|-555.02757626795|-555.02757626795|-557.69730696439||-565.33034107155|-570.43096867133|-570.43096867133||||||-570.43096867133|-570.43096867133|-570.43096867133|-570.43096867133|-570.43096867133|-570.43096867133|-580.9232985237||-586.58144280411|-606.36549081497|-606.36549081497|-606.36549081497|-634.79498979441|-674.10554421601|-676.08709162471|-676.08709162471|-703.98565736079|-739.70628595643|||-782.45142884048|-826.61269871164|-846.23633190183|-885.54036877981|-924.96106242756|-924.96106242756|-924.96106242756|-924.96106242756|-924.96106242756|-924.96106242756|-924.96106242756|-949.79280967468|-949.79280967468|-949.79280967468|-949.79280967468|-993.10312186075|-1033.7256909564|-1072.7507677293|-1087.0312244565
06363|101296|/equities/arita-prima-in|JKSE|||-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434||-193.88138672434|-193.88138672434|-193.88138672434|||-193.88138672434|-193.88138672434|-193.88138672434|-193.88138672434|-197.59042969372|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|185.32108071723|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402||-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-196.97084227402|-197.13642800024|-197.13642800024|-197.13642800024|-197.13642800024|-197.13642800024|-197.13642800024|-197.13642800024|-197.13642800024|-197.13642800024|-197.13642800024|-197.13642800024|-197.8182533336|-198.63139259289|-199.81265843654|-199.89527906247|-199.89527906247|-199.89527906247|-200.4037803897|-200.4037803897|-200.4037803897|-200.4037803897|-200.4037803897|-200.4037803897||-200.4037803897|-200.4037803897|-200.4037803897|-200.4037803897|-201.21483918389|-201.21483918389|-201.21483918389|-201.21483918389|-201.21483918389|-201.52993321734|-201.52993321734|-201.52993321734|-201.52993321734|-201.75548135259|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146||-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146||||-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|||-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146||-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146||-202.00743209146|-202.00743209146|-202.00743209146||||||-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146||-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|||-202.00743209146|-202.00743209146|-202.00743209146|-202.00743209146|-203.45270232384|-206.88348404684|188.20211522293|188.20211522293|188.20211522293|188.20211522293|188.20211522293|188.20211522293|188.20211522293|188.20211522293|188.20211522293|188.20211522293|188.20211522293|188.20211522293|188.20211522293
06364|1096062|/equities/arkadia-digital|JKSE|||-16.91852143534|-17.798357150378|-18.664841278197|-19.516490309108|-20.351655899009|-22.335173221121|21.405363087643|20.339292319603|19.265880355115|18.184311505683|17.093679450759|15.99297716751|14.881085741678|13.756761935198|12.618624372442|11.465138191602|10.294597990669|9.1051088785214|-10.265968616569|-10.265968616569|-10.265968616569|-10.517742907299|-10.797492119221|-11.108324576912|-11.453693974347|-11.837437749274|-12.930486388082||-14.033873764536|-15.148748627262|-16.276387363624|||-17.418208181805|-18.575786868672|-19.750874298525|-20.94541588725|-22.161573208055|-23.40174800895|-25.3352755655|-27.261417295|-29.17935255|-31.0881695|-32.986855|-35.54095|-38.0455|-40.495|-43.55|-46.5||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000003|-50.000000000003|-50.000000000003|-50.000000000004|-50.000000000004|-50.000000000004|-50.000000000005|-50.000000000005|-50.000000000006|-50.000000000007||-50.000000000007|-50.000000000008|-50.000000000009|-50.00000000001|-50.000000000011|-50.000000000013|-50.000000000014|-50.000000000015|-50.000000000017|-50.000000000019|-50.000000000021|-50.000000000024|-50.000000000026|-50.000000000029|-50.000000000032|-50.000000000036|-50.00000000004|-50.000000000044|-50.000000000049|-50.000000000055|-50.000000000061|-50.000000000068|-50.000000000075|-50.000000000084|-50.000000000093|-50.000000000103|-50.000000000115|-50.000000000127|-50.000000000142||-50.000000000157|-50.000000000175|-50.000000000194|-50.000000000216|-50.00000000024|-50.000000000266|-50.000000000296|-50.000000000329|-50.000000000365|-50.000000000406|-50.000000000451|-50.000000000501|-50.000000000557|-50.000000000619|-50.000000000688|-50.000000000764|-50.000000000849|-50.000000000943|-50.000000001048|-50.000000001165||-50.000000001294|-50.000000001438|-50.000000001597|-50.000000001775|-50.000000001972|-50.000000002191|-50.000000002435|-50.000000002705|-50.000000003006|-50.00000000334|-50.000000003711|-50.000000004123||||-50.000000004581|-50.00000000509|-50.000000005656|-50.000000006285|-50.000000006983|-50.000000007759|-50.000000008621||-50.000000009579|-50.000000010643|-50.000000011825|-50.000000013139|-50.000000014599|-50.000000016221|-50.000000018024|-50.000000020026|-50.000000022252|||-50.000000024724|-50.000000027471|-50.000000030523|-50.000000033915||-50.000000037683|-50.00000004187|-50.000000046523|-50.000000051692||-50.000000057435|-50.000000063817|||-50.000000070908|-50.000000078786|-50.00000008754||-50.000000097267|-50.000000108075|-50.000000120083|-50.000000133425||-50.00000014825|-50.000000164723|-50.000000183025||||||-50.000000203361|-50.000000225957|-50.000000251064|-50.000000278959|-50.000000309955|-50.000000344394|-50.00000038266||-50.000000425178|-50.00000047242|-50.000000524911|-50.000000583235|-50.000000648039|-50.000000720043|-50.000000800048||-50.000000888942|-50.000000987713|||-50.000001097459|-50.000001219399|-50.000001354888||-50.000001505431|-50.000001672701|-50.000001858557|-50.000002065064|-50.000002294515|-50.000002549461|-50.000002832735|-50.000003147483|-50.000003497203|-50.000003885781|-50.000004317535|-50.000004797261|-50.00000533029|-50.000005922544|-50.000006580605
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|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000003|-50.000000000003|-50.000000000003|-50.000000000004||-50.000000000004|-50.000000000005|-50.000000000005|-50.000000000006|-50.000000000006|-50.000000000007|-50.000000000008|-50.000000000009|-50.00000000001|-50.000000000011|-50.000000000012|-50.000000000013|-50.000000000015|-50.000000000016|-50.000000000018||-50.00000000002|-50.000000000022|-50.000000000025|-50.000000000027|-50.000000000031||-50.000000000034|-50.000000000038|-50.000000000042|-50.000000000047|-50.000000000052|-50.000000000057|-50.000000000064|-50.000000000071|-50.000000000079|-50.000000000088|-50.000000000097|-50.000000000108|-50.00000000012|-50.000000000134|-50.000000000148|-50.000000000165|-50.000000000183|-50.000000000204|-50.000000000226|-50.000000000251|-50.000000000279|-50.00000000031|-50.000000000345||-50.000000000383|-50.000000000425|-50.000000000473|-50.000000000525|-50.000000000584|-50.000000000649|-50.000000000721|-50.000000000801|-50.00000000089|-50.000000000988|-50.000000001098|-50.00000000122|-50.000000001356|-50.000000001507|-50.000000001674|-50.00000000186|-50.000000002067|-50.000000002296|-50.000000002551|-50.000000002835||-50.00000000315|-50.0000000035|-50.000000003889|-50.000000004321|-50.000000004801|-50.000000005334|-50.000000005927|-50.000000006585|-50.000000007317|-50.00000000813|-50.000000009033|-50.000000010037||||-50.000000011152|-50.000000012392|-50.000000013768|-50.000000015298|-50.000000016998|-50.000000018887|-50.000000020985|-50.000000023317|-50.000000025908|-50.000000028786|-50.000000031985|-50.000000035539|-50.000000039487|-50.000000043875|-50.00000004875|-50.000000054166|-50.000000060185|||-50.000000066872|-50.000000074302|-50.000000082558|-50.000000091731|-50.000000101924|-50.000000113249|-50.000000125832|-50.000000139813|-50.000000155348||-50.000000172609|-50.000000191788|-50.000000213097|-50.000000236775|-50.000000263083|-50.000000292315|-50.000000324794|-50.000000360882|-50.00000040098|-50.000000445534|-50.000000495037|-50.000000550041||-50.000000611157|-50.000000679064|-50.000000754515||||||-50.00000083835|-50.0000009315|-50.000001035|-50.00000115|-50.000001277778|-50.000001419753|-50.000001577503||-50.000001752782|-50.000001947535|-50.000002163928|-50.000002404364|-50.000002671516|-50.000002968351|-50.000003298168|-50.000003664631|-50.000004071812|-50.000004524236|||-50.000005026929|-50.000005585476|-50.000006206085|-50.00000689565|-50.000007661833|-50.000008513148|-50.000009459053|-50.000010510059|-50.000011677843|-50.000012975382|-50.000014417091|-50.00001601899|-50.000017798877|-50.00001977653|-50.000021973923|-50.00002441547|-50.0000271283|-50.000030142555|-50.000033491728
06366|1122744|/equities/armada-berjaya|JKSE|||-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921||-122.74312571921|-122.74312571921|-122.74312571921|||-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-122.74312571921|-125.38125079913|-126.30635155512|-126.30635155512|-126.30635155512|-126.30635155512|-126.30635155512|-126.30635155512|-126.30635155512|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-126.34576807342|-127.88171203487|-127.88171203487|-127.88171203487|-129.42412448319|-131.74902720354|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633||121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633|121.46541119633||121.46541119633|121.46541119633|119.90174221769|119.90174221769|119.49549870771|119.49549870771|119.49549870771|119.49549870771|119.49549870771|119.49549870771|119.49549870771|119.49549870771|119.49549870771|119.49549870771|119.49549870771|117.05055411967|115.84715353101|115.84715353101|115.84715353101|115.84715353101||115.84715353101|115.84715353101|115.12739431402|115.12739431402|115.12739431402|115.12739431402|115.12739431402|115.12739431402|115.12739431402|115.12739431402|115.12739431402|115.12739431402||||115.12739431402|115.12739431402|115.12739431402|115.12739431402|115.12739431402|115.12739431402|115.12739431402|115.12739431402|115.12739431402|115.12739431402|115.12739431402|115.12739431402|115.12739431402|115.12739431402|115.12739431402|115.12739431402|115.12739431402|||115.12739431402|115.12739431402|115.12739431402|115.12739431402|115.12739431402|115.12739431402|115.12739431402|115.12739431402|115.12739431402||115.12739431402|115.12739431402|115.12739431402|115.12739431402|112.39184483212|112.39184483212|110.87982759125|108.08882425126|108.08882425126|108.08882425126|108.08882425126|103.93202694584||-114.30471501853|-114.30471501853|-114.30471501853||||||-114.30471501853|-114.30471501853|-114.30471501853|-114.36660121076|-114.36660121076|-114.36660121076|-114.36660121076||-114.36660121076|-114.36660121076|-114.36660121076|-114.36660121076|-114.36660121076|-114.36660121076|-114.36660121076|-114.36660121076|-114.36660121076|-114.36660121076|||-114.36660121076|-114.36660121076|-114.36660121076|-115.29622356751|107.8949813657|107.8949813657|107.8949813657|107.8949813657|107.8949813657|107.8949813657|107.8949813657|107.8949813657|107.8949813657|107.8949813657|107.8949813657|107.8949813657|105.66109040634|-114.18955339979|-114.18955339979
06368|101297|/equities/arthavest-tbk|JKSE|||-2723.519631577|-2738.6662118234|-2738.6662118234|2681.4819868629|-2727.5932075685|-2727.5932075685|-2727.5932075685|-2727.5932075685|-2727.5932075685|-2754.092191452|-2754.092191452|-2754.092191452|-2797.8802127245|-2840.9780141383|-2856.6422379315|-2866.6285842681|-2866.6285842681|-2866.6285842681|-2870.2038192979|-2870.2038192979|-2870.2038192979|-2883.5597992198|-2931.7331102443|-2979.703455827|-2994.1149509188|2856.2209178068|2856.2209178068||2856.2209178068|2780.2454642298|2704.161626922|||2643.6373483155|2643.6373483155|2643.6373483155|2608.4859425727|2534.9843806364|2522.2048673737|2520.2276304153|2414.1418115725|2371.268679525|2259.74297725|2210.8255302778|2142.5839225309|2118.4627686799|2118.4627686799||||2118.4627686799|2118.4627686799|2077.5466279999|2077.5466279999|1836.4835304178|1836.4835304178||1836.4835304178|1836.4835304178||1836.4835304178|1836.4835304178|||1836.4835304178|1813.0372560198||1767.4482322964|1767.4482322964|1767.4482322964|1767.4482322964|1767.4482322964|1767.4482322964|1679.109146996|1658.7515773077|1658.7515773077|1658.7515773077|1658.7515773077|1658.7515773077|1658.7515773077|1643.890641453|1503.4896016144|-1556.8275281463||||-1556.8275281463||-1556.8275281463|-1556.8275281463|-1556.8275281463|-1556.8275281463||-1565.3639201626||-1574.8488001806|-1595.3875557563|-1647.930617507|-1698.2755894284|-1698.2755894284|||-1698.2755894284|-1698.2755894284|||-1698.2755894284|-1698.2755894284|-1698.2755894284||||-1698.2755894284|-1698.2755894284|-1698.2755894284|-1698.2755894284|-1698.2755894284|-1698.2755894284||-1711.142702998||-1711.142702998|-1719.8807811089|||-1737.0897567877|-1739.9473361427|-1739.9473361427|||-1739.9473361427|||-1739.9473361427|-1739.9473361427|-1739.9473361427|-1739.9473361427|-1739.9473361427|-1739.9473361427|-1743.2748179364|-1754.4720199293|-1763.3022443659|-1773.113604851|-1791.5151165011|-1823.7283935037||-1823.7283935037|-1823.7283935037|-1823.7283935037|-1823.7283935037|-1823.7283935037|-1823.7283935037|-1823.7283935037||-1823.7283935037|-1823.7283935037|-1823.7283935037|-1823.7283935037||||-1823.7283935037|-1823.7283935037|-1884.1708561775|-1884.1708561775|-1944.3565068638||-1981.7672924245|-1981.7672924245|-2041.4081026939|-2135.7312252154|||-2160.8124724616|||-2170.1687674599|-2170.1687674599|||-2170.1687674599|-2170.1687674599|-2170.1687674599||||-2170.1687674599||||-2170.1687674599|-2170.1687674599|-2170.1687674599||-2170.1687674599|||||-2170.1687674599|-2170.1687674599|-2170.1687674599||-2170.1687674599|-2170.1687674599|-2170.1687674599||||||-2170.1687674599|||-2170.1687674599|||||||-2170.1687674599||-2170.1687674599|-2170.1687674599|-2170.1687674599|-2170.1687674599|-2170.1687674599||||||-2170.1687674599||-2170.1687674599|-2170.1687674599|-2170.1687674599|-2170.1687674599|-2170.1687674599|-2170.1687674599|-2197.4097416222|-2295.217410694|-2295.217410694||||||-2295.217410694
06369|101298|/equities/arwana-citramu|JKSE|||672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|672.57765672156|647.58628524618|644.5403169402|644.48924104466|633.59915671629|625.67797125468|-691.3514694362|-691.3514694362|-691.3514694362|-691.3514694362||-691.3514694362|-691.3514694362|-691.3514694362|||-691.3514694362|-691.3514694362|-691.3514694362|-691.3514694362|-691.3514694362|-691.3514694362|-691.3514694362|-691.3514694362|-691.3514694362|-691.3514694362|-697.89052159578|-700.98946843976|-706.74625733304|-706.74625733304|-710.27361925893|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-711.37701906183|-719.03002117981|-725.86669019979|-729.57410022199|-739.80455580221|-747.00506200246|-754.45006889162|-764.66674321291|-774.65030026285|-774.65030026285|-779.88922251428|-789.46200310405|-789.46200310405|-790.73198156386|-790.73198156386|-790.73198156386|-790.73198156386|-804.42442395985|-808.29533272872|-808.29533272872||-808.29533272872|-808.29533272872|-808.29533272872|-808.29533272872|-808.29533272872|-808.29533272872|-808.29533272872|-808.29533272872|-808.29533272872|-808.29533272872|-808.29533272872|-808.29533272872|-808.29533272872|-808.29533272872|-808.29533272872|-808.29533272872|-808.29533272872|-813.38370303191|-820.7041144799|-820.78234942211|-825.81154249643|-825.81154249643|-836.45726944048|-844.48428325985|-844.48428325985|-853.03809251095|-864.48676945661|-867.20752161846|-870.23057957606||-875.64019640648|-875.64019640648|-875.64019640648|-875.64019640648|-875.64019640648|-900.15577378498|-912.39530420553|-915.28735872003|-915.28735872003|-915.28735872003|-915.28735872003|-915.28735872003|-915.28735872003|-932.91916302113|-932.91916302113|-932.91916302113|-932.91916302113|-932.91916302113|-932.91916302113|-932.91916302113||-932.91916302113|-932.91916302113|-932.91916302113|-932.91916302113|-932.91916302113|-932.91916302113|-932.91916302113|-932.91916302113|-932.91916302113|-932.91916302113|-932.91916302113|-932.91916302113||||-932.91916302113|-932.91916302113|-934.63240335681|-938.30233656627|-938.30233656627|-938.30233656627|-945.89148507363|-948.76831674848|-955.51644043022|-955.51644043022|-956.1293782558|-961.73380031581|-961.73380031581|-969.42644479534|-971.55936281993|-971.55936281993|-971.55936281993|||-971.55936281993|-971.55936281993|-971.55936281993|-971.55936281993|-971.55936281993|-971.55936281993|-971.55936281993|-971.55936281993|-971.55936281993||-971.55936281993|-971.55936281993|-971.55936281993|-971.55936281993|-971.55936281993|-971.55936281993|-971.55936281993|-984.23262535548|-992.16990784627|-992.16990784627|-995.46656427363|-999.03279539955||-999.03279539955|-1005.3142171106|-1012.2706384082||||||-1012.2706384082|-1019.7451537868|-1024.8705602307|-1024.8705602307|-1034.0644869757|-1034.0644869757|-1034.0644869757||-1034.0644869757|-1034.0644869757|-1034.0644869757|-1034.0644869757|-1034.0644869757|-1034.0644869757|-1034.0644869757|-1034.0644869757|-1034.0644869757|-1034.0644869757|||-1036.1827633064|-1041.0364036737|-1064.9958271986|-1064.9958271986|-1064.9958271986|-1064.9958271986|-1064.9958271986|-1064.9958271986|-1064.9958271986|-1064.9958271986|-1064.9958271986|-1064.9958271986|-1064.9958271986|-1064.9958271986|-1064.9958271986|-1064.9958271986|-1064.9958271986|-1064.9958271986|-1064.9958271986
06370|101302|/equities/asahimas-flat|JKSE|||5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223|5659.5763162223||5659.5763162223|5645.7307519717|5645.7307519717|||5645.7307519717|5645.7307519717|5645.7307519717|5645.7307519717|5645.7307519717|5645.7307519717|5645.7307519717|5645.7307519717|5645.7307519717|5645.7307519717|5645.7307519717|5645.7307519717|5645.7307519717|5645.7307519717|5584.1452799685|5569.1104394428|5569.1104394428|5569.1104394428|5569.1104394428|5569.1104394428|5569.1104394428|5569.1104394428|5569.1104394428|5569.1104394428|5569.1104394428|5569.1104394428|5569.1104394428|5569.1104394428|5569.1104394428|5569.1104394428|5569.1104394428|5549.0115993809|5461.4017770899|5415.4464189888|5397.9674119628|5397.9674119628|5397.9674119628|5397.9674119628|5366.626434522|5366.626434522|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292||-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5648.0847314292|-5658.9830349213|-5683.5922610237|-5688.7136233596|-5723.5706926218|-5737.5872748418|-5737.5872748418|-5748.7080831575|-5786.0645368417|-5799.7939298241|-5811.1653454618|-5811.1653454618|-5879.0505424716|-5879.0505424716|-5879.0505424716|-5893.27920778|-5893.27920778|-5893.27920778|-5916.1435642|-5978.3862334705|-5978.3862334705|-5978.3862334705|-6037.0958149673|-6057.8842388525||-6093.4824876139|-6164.9805417932|-6231.9228242147|-6248.2071903885|-6248.2071903885|-6339.6746559873|-6342.6940622081|-6379.3822913423|-6403.4803237137|-6443.3399058193|-6443.3399058193|-6477.6733688821|5845.2813363246|5845.2813363246|5606.5760877999|5606.5760877999|5606.5760877999|5606.5760877999|5606.5760877999|5606.5760877999||5606.5760877999|5606.5760877999|5606.5760877999|5606.5760877999|5606.5760877999|5606.5760877999|5487.8623197777|5386.5136886419|5205.8485429354|5131.9355233982|5131.9355233982|5131.9355233982||||5131.9355233982|5131.9355233982|5131.9355233982|5131.9355233982|5131.9355233982|5131.9355233982|5131.9355233982|5131.9355233982|5131.9355233982|5131.9355233982|5131.9355233982|5131.9355233982|5131.3172482203|5045.9080535781|4984.3422817534|4914.546979726|4831.4410885845|||4749.9272698574|4749.9272698574|4739.2829139725|4739.2829139725|4739.2829139725|4739.2829139725|4711.7434881399|4711.7434881399|4711.7434881399||4711.7434881399|4711.7434881399|4711.7434881399|4711.7434881399|4653.3260979332|4632.4204284686|4632.4204284686|4632.4204284686|4632.4204284686|4632.4204284686|4632.4204284686|4632.4204284686||4588.2449205206|-5066.9500883104|-5071.0556536782||||||-5108.9507263091|-5150.5008070101|-5155.1244530989|-5155.1244530989|-5197.5610532086|-5197.5610532086|-5299.5122813429||-5303.3469792698|-5319.2744214109|-5336.9715793455|-5394.968421495|-5646.717426793|-5646.717426793|-5646.717426793|-5646.717426793|-5646.717426793|-5646.717426793|||-5646.717426793|-5646.717426793|-5682.212872584|-5682.212872584|-5735.9109538074|-5735.9109538074|-5763.5121708971|-5822.1531836723|-5822.1531836723|-5822.1531836723|-5855.1702040803|-5888.0249713036|-5888.0249713036|-5888.0249713036|-6015.8610792262|5529.1838528072|5529.1838528072|5425.4820586746|5360.2578429718
06371|1156445|/equities/ashmore-asset-management-indonesia|JKSE|||1145.8198250801|1025.6331389779|966.25904330875|957.78782589861|932.27469136625|932.27469136625|932.27469136625|932.27469136625|932.27469136625|932.27469136625|932.27469136625|932.27469136625|932.27469136625|932.27469136625|932.27469136625|932.27469136625|932.27469136625|932.27469136625|932.27469136625|928.49246291454|928.49246291454|928.49246291454|928.49246291454|928.49246291454|928.49246291454|928.49246291454|928.49246291454||928.49246291454||928.49246291454|||928.49246291454|928.49246291454|928.49246291454|910.8771188614|910.8771188614|910.8771188614|910.8771188614|910.8771188614|910.8771188614|910.8771188614|910.8771188614|910.8771188614|910.8771188614|910.8771188614|910.8771188614|910.8771188614|910.8771188614|910.8771188614|910.8771188614|910.8771188614|910.8771188614|890.69679873489|882.44088748321|857.71209720356|850.79121911507|842.82357679452|830.08175199392|-957.66308185655|-957.66308185655|-957.66308185655|-957.66308185655|-973.51453539617|-997.23837266241|-1004.2294977501|-1004.2294977501|-1004.2294977501|-1004.2294977501|-1004.2294977501|-1004.2294977501||-1004.2294977501|-1019.2023402899|-1019.2023402899|-1019.2023402899|-1019.2023402899|-1019.2023402899|-1019.2023402899|-1019.2023402899|-1019.2023402899|-1042.1692669888|-1043.7752131024|-1043.7752131024|-1043.7752131024|-1043.7752131024|-1043.7752131024|-1043.7752131024|-1043.7752131024|-1043.7752131024|-1043.7752131024|-1043.7752131024|-1043.7752131024||-1053.0835701138|-1086.4817445709|-1093.0352717454|-1104.3336688215|-1104.3336688215|-1118.1485209128|-1132.3872454587|-1154.5969393985|-1155.1077104428|-1181.5085671587|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112||-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112|-1182.6161682112||-1183.186263832|-1183.186263832|-1183.186263832|-1183.186263832|-1183.186263832|-1183.186263832|-1183.186263832|-1183.186263832|-1183.186263832|-1183.186263832|-1183.186263832|-1183.186263832||||-1183.186263832|-1183.186263832|-1183.186263832|-1183.186263832|-1183.186263832||||||-1192.4291820356|-1192.6990911507|-1202.6364394836|-1202.6364394836|-1202.6364394836|-1202.6364394836|-1202.6364394836|||-1223.7627105373|-1228.0696783748|-1242.7712078701|1182.4764356999|1182.4764356999|1177.1960396665|1176.2533721847|1176.2533721847|1176.2533721847||1176.2533721847|1176.2533721847|1176.2533721847||1176.2533721847|1176.2533721847|1176.2533721847|1176.2533721847|1176.2533721847|1176.2533721847|1166.6956721154|1166.6956721154||1166.6956721154|1166.6956721154|1166.6956721154||||||1166.6956721154|1162.1848331308|1162.1848331308|1162.1848331308|1162.1848331308|1162.1848331308|1151.872036812||1117.35781868|1105.9531318667|1049.9479242963|1048.2754714403|-1147.3983200362|-1147.3983200362|-1147.3983200362|-1147.3983200362|-1147.3983200362|-1147.3983200362|||-1147.3983200362|-1147.3983200362|-1152.868296341|-1152.868296341|-1170.9647737122|-1173.676238609|-1173.676238609|-1173.676238609|-1173.676238609|-1173.676238609|-1173.676238609|-1173.676238609|-1173.676238609|-1173.676238609|-1173.676238609|-1173.676238609|-1173.676238609|-1173.676238609|-1173.676238609
06372|101303|/equities/asia-pacific-f|JKSE|||||||||||-50.000230183968|-50.000255759965||-50.000284177739||-50.000315753043|-50.000350836714|||-50.000389818572|||-50.000433131746||-50.000481257496||||-50.000534730551|||||||-50.000594145057|||-50.000660161174||-50.000733512415||||-50.000815013795||||||||-50.000905570883|-50.00100618987||||-50.001117988745|-50.001242209716||||||||-50.001380233018|-50.001533592243|||||||-50.001703991381||-50.001893323756||-50.002103693062|||-50.002337436736|-50.002597151929|-50.002885724365|-50.003206360406|-50.003562622673|-50.003958469637|-50.004398299597|-50.004886999552||-50.005429999502||-50.00603333278||-50.006703703089|||-50.007448558988|-50.008276176653|-50.009195751837|-50.010217502041||-50.011352780046|||||-50.012614200051|-50.014015777834|-50.015573086483|-50.017303429425|-50.019226032695|-50.02136225855|-50.023735842833|||-50.026373158703|-50.02930350967|-50.032559455189|-50.034033049568|-50.034033049568|-50.034033049568|-50.034033049568|-50.034033049568|-50.034033049568|-50.034033049568|||-50.034033049568||-50.034033049568|-50.034033049568||-50.034033049568|-50.034033049568|||-50.034033049568||-50.034033049568|-50.034033049568|-50.034033049568||-50.034033049568|-50.034033049568|-50.034033049568|-50.034033049568||-50.034033049568|-50.034033049568|-50.034033049568||-50.037814499521|-50.042016110578|-50.046684567309|-50.051871741455|-50.057635268283|-50.064039186981|-50.071154652201|-50.079060724668|||||-50.087845249631||-50.097605832924|||-50.108450925471|-50.120501028301|||-50.133890031445|-50.148766701606|-50.165296335118|-50.183662594575|-50.204069549528|-50.22674394392|-50.251937715467|||-50.279930794963|-50.311034216626|-50.345593574028|-50.383992860032|-50.426658733368|-50.474065259298|-50.526739176998|-50.58526575222|-50.650295280245||-50.722550311383|-50.802833679314|-50.89203742146|-50.991152690511|-51.101280767235|-51.223645296928|-51.359605885475|-51.510673206084|-51.678525784537|-51.865028649486|-52.072254054984|-52.302504505538||-52.509264821652|-52.509264821652|-52.788072024058||||||-53.097857804509|-53.442064227232|-53.824515808036|-54.213313459234|-54.213313459234|-54.213313459234|-54.213313459234||-54.213313459234|-54.213313459234|-54.213313459234|-54.213313459234|-54.213313459234|-54.213313459234|-54.213313459234|-54.213313459234|-54.213313459234|-54.213313459234|||-54.213313459234|-54.213313459234|-54.213313459234|-54.213313459234|-54.213313459234|-54.213313459234|-54.213313459234|-54.213313459234|-54.213313459234|-54.213313459234|-55.29257051026|-55.380633900289|-55.478482111432|-55.587202346036|-55.708002606706|-55.842225118562|-55.991361242847|-56.657068047608|-56.674520052898
06373|101208|/equities/apac-citra-cen|JKSE||||-62.9101464344|-62.9101464344|-62.9101464344||-62.9101464344|-62.9101464344|-65.675806179546|-65.675806179546|-65.675806179546|-65.675806179546|-65.894795856717|-65.894795856717|-65.894795856717|-66.259007230514|-66.259007230514|-67.121119145016|-67.134576827795|-68.371752030884|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219||-68.919999802219|-68.919999802219|-68.919999802219|||-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219||-68.919999802219|-68.919999802219||-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219||-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219|-68.919999802219||-69.716302402374|-69.716302402374|-69.716302402374|-69.716302402374|-69.716302402374|-69.716302402374|-69.716302402374|-69.716302402374|-69.716302402374|-69.716302402374|-69.716302402374|-69.716302402374|-69.716302402374|-69.716302402374|-69.716302402374|-69.716302402374|-69.716302402374|-69.716302402374|-69.716302402374||-69.716302402374|-71.351447113749|-73.018056872046|-73.018056872046|-73.018056872046|-73.018056872046|-73.582156108595||-73.582156108595|-73.582156108595|-73.582156108595|-73.582156108595|-73.582156108595|-73.582156108595|-73.582156108595|-73.582156108595|-73.582156108595|-73.582156108595|-73.582156108595|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984||-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984||-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984||-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984|-75.225766997984||-75.225766997984|-75.225766997984|-75.225766997984|60.832386422242|60.832386422242|60.832386422242|60.832386422242|60.832386422242|60.832386422242|60.832386422242|60.832386422242|60.832386422242||||60.832386422242|60.832386422242|60.832386422242|60.480429358047|60.089365953385|59.98818439265|59.145906657593|59.145906657593|58.156026936858|58.156026936858|58.156026936858|58.156026936858|58.156026936858|58.156026936858|58.156026936858|58.156026936858|58.156026936858|||58.156026936858|58.156026936858|58.156026936858|58.156026936858|58.156026936858|-74.790605026473|-74.790605026473|-74.790605026473|-74.790605026473||-74.790605026473|-74.790605026473|-74.790605026473|-74.790605026473|-74.790605026473|-74.790605026473|-74.790605026473|-74.790605026473|-74.790605026473|-76.378450029414|-78.309388921572|-82.621543246191||62.203544006161|62.203544006161|62.203544006161||||||62.203544006161|62.203544006161|62.203544006161|62.203544006161|62.203544006161|62.203544006161|62.203544006161||62.203544006161|62.203544006161|62.203544006161|62.203544006161|62.203544006161|62.203544006161|59.221222384029|59.221222384029|59.221222384029|59.221222384029|||55.801358204477|53.112620227196|-72.278585235183|-72.278585235183|-72.278585235183|-72.278585235183|-73.198428039093|-74.664920043436|61.970659886812|61.970659886812|61.970659886812|61.970659886812|61.970659886812|60.634066540902|58.426740601003|56.974156223336|54.193506914818|49.60389657202|-51.551226031089
06374|1155848|/equities/asia-sejahtera-mina-tbk|JKSE|||-102.37166241858|-102.63518046509||-102.92797829455|-103.25330921616|-103.61478801796|-104.01643113106|-107.12936792341||-108.81040880378|||||||||-109.12267644865|||||-109.4696404985|-109.85515610944|||||-110.28350678827|-110.75945198697|||-118.62161331885|-118.8017925765|||||||||-119.00199175167|-119.22443527963|-119.47159475515|-119.74621639461|-120.05135154956|-120.39039061063||-120.76710067847|-121.18566742053|-121.65074157836|-122.16749064262||-122.74165626958||-124.71295141065|-125.34772378961|-126.0530264329|-126.83669603655||||-136.37410670728||-138.19345189698|-139.32605766331|-139.80673073701|||-140.34081193001|-140.93423547779||-141.59359497532|-142.32621663925|||-143.14024071028|-144.04471190031||-145.04967988923|-152.16631098803|-164.74034554226||-166.82260615807|-167.80289573118|-168.11432859021|-169.12703176689|||-170.80781307433|-171.11979230481||||-172.79976922757|-173.11085469729|||-173.45650521922|-173.84056135468|-174.26729039409|||-174.74143377122|-175.2682597458|-175.85362193977|-177.83735771086|||||||-178.48595301206||-180.53994779118|-181.93327532354||||-185.37030591504||||-186.07811768338|||-187.36804652269|-187.36804652269|||-188.29782946966||||-189.33092163295|-190.47880181439|-191.75422423821|-193.17136026468|-194.74595584964|-196.4955064996|-198.43945166623|||-200.59939074025|-203.66598971139|||-209.6288774571|-212.36541939678|-215.40602155197|-225.45113505775|-230.00126117528|215.57136782842|215.57136782842|215.57136782842||||215.57136782842|215.57136782842||||||215.57136782842|||215.57136782842|215.57136782842|215.57136782842|215.57136782842|215.57136782842|215.57136782842|215.57136782842|||215.57136782842|214.85707536492|201.84119484991|-241.68011680397|-241.68011680397|-241.68011680397|-243.44458864688||-243.44458864688||-250.16065405208|-254.84517116898|-263.38352352109|||-264.20391502343|-274.22657224826|-275.57601512131|-275.57601512131|-280.10107447969|-280.10107447969|-280.10107447969||-280.10107447969||-280.10107447969||||||-280.10107447969||-280.10107447969|-280.10107447969|-280.10107447969|-280.10107447969|-280.10107447969||-280.10107447969|-280.10107447969|-280.10107447969|-280.10107447969|-280.10107447969|-280.10107447969|-280.10107447969|-280.10107447969|-280.10107447969|-280.10107447969|||-280.10107447969|-280.10107447969|-280.10107447969||-280.10107447969|-286.69598505921|-286.69598505921|-286.69598505921|-286.69598505921|-286.69598505921|-286.69598505921|-286.69598505921|-286.69598505921|-286.69598505921|-286.69598505921|-286.69598505921|-286.69598505921|-286.69598505921|-286.69598505921
06375|101304|/equities/asiaplast-indu|JKSE|||476.11394065323|476.11394065323|476.11394065323|476.11394065323|476.11394065323|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658|473.74902643658||473.74902643658|461.17633752123|461.17633752123|||461.17633752123|461.17633752123|461.17633752123|461.17633752123|461.17633752123|461.17633752123|461.17633752123|461.17633752123|461.17633752123|461.17633752123|461.17633752123|461.17633752123|461.17633752123|461.17633752123|461.17633752123||461.17633752123|461.17633752123|422.14037502359|415.15597224844|412.04160485095|412.04160485095|412.04160485095|412.04160485095|412.04160485095|407.49351552737|407.49351552737|407.49351552737|407.49351552737|407.49351552737|407.49351552737|407.49351552737||407.49351552737|407.49351552737|407.49351552737|395.56723666306|395.56723666306|395.56723666306|389.5747074034|-500.04372544581|-500.04372544581|-500.04372544581|-500.04372544581|-500.04372544581|-500.04372544581|-500.04372544581||-500.04372544581|-500.04372544581|-508.15969493978|-532.3996610442|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589||445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|445.97084013589|443.87835716489|443.87835716489|443.87835716489|443.87835716489|419.03150796099|394.47945328999||383.33232730954|383.33232730954|383.33232730954|383.33232730954|383.33232730954|383.33232730954|383.33232730954|383.33232730954|383.33232730954|383.33232730954|369.25814145504|361.39793495005|358.00979623463|358.00979623463|339.73107761875|339.73107761875|339.73107761875|339.73107761875|339.73107761875|339.73107761875||339.73107761875|339.73107761875|339.73107761875|339.73107761875|339.73107761875|339.73107761875|338.97897513194|322.88335980616|322.88335980616|322.88335980616|322.88335980616|322.88335980616||||319.15275693575|319.15275693575|319.15275693575|315.58951568691|315.58951568691|315.58951568691|313.90595912215|313.90595912215|313.90595912215|313.90595912215|313.90595912215|313.90595912215|313.90595912215|313.90595912215|313.90595912215|313.90595912215|300.56217680239|||298.29130755821|287.4090216768|287.4090216768|281.75187861333|281.75187861333|274.89429079163|274.89429079163|274.89429079163|274.89429079163||274.89429079163|274.89429079163|274.89429079163|268.57364356996|268.57364356996|268.57364356996|268.57364356996|268.57364356996|267.31907265655|267.31907265655|267.31907265655|267.31907265655||266.10996624265|266.10996624265|262.49110718186||||||262.49110718186|262.49110718186|262.49110718186|262.49110718186|262.49110718186|262.49110718186|260.21234131318||258.50394957046|258.50394957046|258.50394957046|258.50394957046|253.55994396718|251.39993774131|246.33325647076|246.33325647076|240.59250718973|236.91943538079|||236.91943538079|236.91943538079|236.91943538079|236.91943538079|236.91943538079|236.91943538079|236.91943538079|236.91943538079|236.91943538079|236.91943538079|236.91943538079|236.91943538079|236.91943538079|236.91943538079|236.91943538079|225.91048375644|220.49860597591|220.49860597591|220.49860597591
06376|101305|/equities/astra-agro-les|JKSE/MSCI_EEM_SMALLCAP|||-7151.4887270984|-7151.4887270984|-7151.4887270984|-7151.4887270984|-7180.8208078871|-7185.6342309856|-7215.9824788729|-7243.3425665098|-7243.3425665098|-7258.910575938|-7258.910575938|-7276.5673065978|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599||7004.1497679599|7004.1497679599|7004.1497679599|||7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7004.1497679599|7001.833075511|-7237.3055419889|-7237.3055419889|-7237.3055419889|-7237.3055419889|-7237.3055419889|-7249.7839355432|-7258.0932617147|-7272.2576849541|-7272.2576849541|-7272.2576849541|-7272.2576849541|-7272.2576849541|-7272.2576849541|-7272.2576849541|-7310.8418721712|-7325.9354135235|-7351.0393483595|-7372.8132116708|-7372.8132116708|-7372.8132116708|-7372.8132116708|-7372.8132116708|-7408.6813463009|-7415.2014958899|-7422.4461065443|-7422.7729710424|-7422.7729710424|-7443.3588567137|-7456.509840793|-7490.56648977|-7533.9627664111|-7539.1252960124|-7575.4169955693|-7608.7966617437|-7641.7185130485|-7656.6783443739|-7656.6783443739|-7656.6783443739|-7750.4759381932|-7765.8065979924|7371.3730980815|7371.3730980815|7371.3730980815|7371.3730980815||7371.3730980815|7371.3730980815|7371.3730980815|-7706.7337810376|-7706.7337810376|-7708.8708678196|-7745.7946468825|-7745.7946468825|-7745.7946468825|-7745.7946468825|-7746.7162743139|-7753.2958603487|-7773.1065114986|-7814.562790554|-7887.0142117266|-7931.8076687983|-7931.8076687983|-7946.4529653315|-7950.225517035|-7959.9727967055|-7970.8031074506|-7974.9528222916|-7974.9528222916|-7974.9528222916|-7988.8306448045|-7988.8306448045|-8008.4229386716|-8049.636598524|-8059.5650886915||-8059.5650886915|-8059.5650886915|-8059.5650886915|-8059.5650886915|-8059.5650886915|-8059.5650886915|-8059.5650886915|-8059.5650886915|-8059.5650886915|-8059.5650886915|-8059.5650886915|-8059.5650886915|-8152.2945429906|-8313.6606033228|7717.9895702019|7717.9895702019|7717.9895702019|7672.7661891132|7594.5997880463|7594.5997880463||7594.5997880463|7594.5997880463|7594.5997880463|7594.5997880463|7594.5997880463|7516.2219867181|7423.5799852423|7377.5888724915|7309.8209694349|7283.1344104833|7263.204900537|7210.613702998||||7210.613702998|7210.613702998|7210.613702998|7206.2374477755|7200.8058268526|7200.8058268526|7200.8058268526|7049.5064742806|7030.0071936452|-7452.2310921717|-7452.2310921717|-7452.2310921717|-7452.2310921717|-7452.2310921717|-7452.2310921717|-7467.7567690797|-7510.0075211997|||-7625.0083568885|-7727.7870632095|-7747.5411813438|-7762.887237424|-7762.887237424|-7762.887237424|-7762.887237424|-7762.887237424|-7762.887237424||-7819.8747082489|-7885.9718980543|-7908.4570521037|-7908.4570521037|-7908.4570521037|-7908.4570521037|-7908.4570521037|-7908.4570521037|-7908.4570521037|-8034.3967245596|-8092.3852495107|-8124.8724994563||-8126.2472216181|-8149.996912909|-8230.5521254545||||||-8310.3356949494|-8319.8174388327|-8335.9082653697|-8391.2869615219|7918.6272079977|7918.6272079977|7880.4191199974||7826.8545777749|7812.4747873765|7812.4747873765|7746.4194905882|-8283.3278236188|-8283.3278236188|-8283.3278236188|-8283.3278236188|-8283.3278236188|-8283.3278236188|||-8283.3278236188|-8327.3086929097|-8336.6465344565|-8336.6465344565|-8417.1072605072|-8419.7311858114|-8419.7311858114|-8430.2568731237|-8453.0631923597|-8457.570213733|8049.1924451732|8049.1924451732|8049.1924451732|8049.1924451732|8049.1924451732|8049.1924451732|8049.1924451732|8049.1924451732|8049.1924451732
06377|101306|/equities/astra-graphia|JKSE|||887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|887.51713614301|886.28014215823|886.28014215823|886.28014215823|886.28014215823|886.28014215823|871.70015795359|869.82600325569|869.82600325569||869.82600325569|869.82600325569|869.82600325569|||869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|869.82600325569|-946.58221860479|-951.75802067199|-960.97029712045|-960.97029712045|-960.97029712045|-960.97029712045|-960.97029712045|-960.97029712045|-968.85588568939|-984.83987298821|-1005.0998588758|-1009.9247201277|-1009.9247201277|-1009.9247201277|-1009.9247201277|-1019.0830223641|-1027.3144692935|-1032.5716325483|-1033.7411227515|-1033.7411227515|-1033.7411227515|-1033.7411227515||-1033.7411227515|-1033.7411227515|-1033.7411227515|-1033.7411227515|-1033.7411227515|-1046.3790252794|-1049.3100280882|-1050.0666978758|-1052.0185531954|-1056.5969792535|-1056.5969792535|-1066.7744213928|-1070.5826904365|998.28339427065|998.28339427065|998.28339427065|998.28339427065|998.28339427065|998.28339427065|998.28339427065|998.28339427065|998.28339427065|998.28339427065|998.28339427065|998.28339427065|998.28339427065|998.28339427065|998.28339427065|998.28339427065||998.28339427065|998.28339427065|998.28339427065|998.28339427065|998.28339427065|998.28339427065|998.28339427065|998.28339427065|993.09616563124|993.09616563124|993.09616563124|993.09616563124|992.05129514582|955.33477238424|941.88503640336|941.88503640336|941.88503640336|941.88503640336|938.20559600373|936.33955111526||930.09950123917|927.33277915464|925.12997889748|925.12997889748|925.12997889748|925.12997889748|914.78049231479|914.78049231479|914.78049231479|908.3672136831|-957.54822246868|-957.54822246868||||-957.54822246868|-957.54822246868|-957.54822246868|-957.54822246868|-957.54822246868|-957.54822246868|-957.54822246868|-957.54822246868|-957.54822246868|-957.54822246868|-957.54822246868|-957.54822246868|-957.54822246868|-957.54822246868|-957.54822246868|-957.54822246868|-959.07163575951|||-959.07163575951|-959.07163575951|-959.34769846853|-959.34769846853|-963.71966496504|-965.37705750001|-965.37705750001|-965.37705750001|-965.37705750001||-965.37705750001|-965.37705750001|-965.37705750001|-965.37705750001|-971.5300638889|-973.01485019035|-973.01485019035|-973.01485019035|-973.01485019035|-973.01485019035|-976.68316687816|-978.3181238882||-978.3181238882|-978.3181238882|-978.3181238882||||||-978.3181238882|-978.3181238882|-978.3181238882|-978.3181238882|-978.3181238882|-978.3181238882|-978.3181238882||-978.3181238882|-981.23728462008|-981.23728462008|-981.23728462008|-981.23728462008|-981.23728462008|-981.23728462008|-981.23728462008|-981.23728462008|-981.23728462008|||-981.23728462008|-981.23728462008|-981.23728462008|-981.23728462008|-995.63245014825|-995.63245014825|-1006.8138334981|939.61930098095|939.61930098095|939.61930098095|939.61930098095|939.61930098095|939.61930098095|939.61930098095|939.61930098095|939.61930098095|939.61930098095|939.61930098095|939.61930098095
06378|101307|/equities/astra-intl-tbk|JKSE/MSCI_EEM/EMCONSGROWTH|||-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5369.6273475999|-5396.5303862221|-5453.7720817557|-5453.7720817557|-5490.5800908397|-5663.6791244934|-5663.6791244934|-5677.6990272149|-5762.7211413499|-5803.0234903888|-5838.941838727|-5838.941838727|-5838.941838727|-5838.941838727|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913||-5848.7432170913|-5848.7432170913|-5848.7432170913|||-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5848.7432170913|-5930.5480189904|-5951.9977988782|-6010.5531098647|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6030.3759763071|-6044.8621958968|-6124.8468843297|-6205.5208448515|-6205.5208448515|-6228.3564942795|-6302.3405491994|-6312.3228324438|-6415.0809249375|-6430.5293894891|-6430.5293894891|-6430.5293894891|-6433.9215438768|-6446.0239376408|-6505.0147654943|-6505.0147654943|-6505.0147654943||-6505.0147654943|-6547.0710089086|-6547.0710089086|-6547.0710089086|-6587.0233432317|-6596.7795964514|-6596.7795964514|-6596.7795964514|-6596.7795964514|-6599.7278968535|-6599.7278968535|-6664.9754409484|-6701.3616010538|-6734.8462233931|-6758.7649736854|-6758.7649736854|-6758.7649736854|-6758.7649736854|-6758.7649736854|-6758.7649736854|-6758.7649736854|-6758.7649736854|-6809.7388596504|-6816.3765107227|-6870.9728101245|-6870.9728101245|-6870.9728101245|-6870.9728101245|6504.8589430028||6504.8589430028|6504.8589430028|6504.8589430028|6504.8589430028|6504.8589430028|6504.8589430028|6495.6766033364|6456.2543029288|6456.2543029288|6456.2543029288|6456.2543029288|6456.2543029288|6433.3381143653|-6797.1528083733|-6797.1528083733|-6797.1528083733|-6797.1528083733|-6797.1528083733|-6797.1528083733|6504.2537835133||6504.2537835133|6504.2537835133|6504.2537835133|6504.2537835133|6497.7819816814|6486.767878619|6486.767878619|6456.1309762433|6437.8398239693|6437.8398239693|6437.8398239693|6437.8398239693||||6437.8398239693|6437.8398239693|6437.8398239693|6437.8398239693|6437.8398239693|6429.6541288969|6429.6541288969|6429.6541288969|6429.6541288969|6369.0601432188|6330.900159132|6296.0266628258|6296.0266628258|6296.0266628258|6296.0266628258|6296.0266628258|6206.6962920286|||6136.7316415666|6136.7316415666|6136.7316415666|6136.7316415666|6136.7316415666|6135.7798044032|6135.7798044032|6055.0331160035|-6576.2212333819||-6576.2212333819|-6576.2212333819|-6576.2212333819|-6576.2212333819|-6576.2212333819|-6576.2212333819|-6576.2212333819|-6576.2212333819|-6623.5791482021|6350.4642612375|6350.4642612375|6350.4642612375||6350.4642612375|6297.7380680417|6214.1534089352||||||6012.9482321502|5902.0965829015|5902.0965829015|5871.7739810017|5853.3599788908|-6164.8599245418|-6164.8599245418||-6164.8599245418|-6164.8599245418|-6164.8599245418|-6164.8599245418|-6164.8599245418|-6164.8599245418|-6164.8599245418|-6164.8599245418|-6164.8599245418|-6164.8599245418|||-6164.8599245418|-6164.8599245418|-6164.8599245418|-6164.8599245418|-6191.5110272686|-6211.4011414096|5822.1588693997|5822.1588693997|5822.1588693997|5822.1588693997|5822.1588693997|5822.1588693997|5822.1588693997|5822.1588693997|5822.1588693997|5822.1588693997|-5938.4447959157|-5938.4447959157|-5938.4447959157
06379|101308|/equities/astra-otoparts|JKSE|||-2451.645279971|-2451.645279971|-2455.302814779|-2455.302814779|-2483.5319536336|-2483.5319536336|-2483.5319536336|-2483.5319536336|-2555.0355040373|-2608.9283378193|2346.9615317058|2346.9615317058|2346.9615317058|2346.9615317058|2346.9615317058|2346.9615317058|2346.9615317058|2346.9615317058|2317.7350352287|-2597.0598457115|-2597.0598457115|-2597.0598457115|-2597.0598457115|-2613.3998285683|-2615.4442539648|-2617.4132427501|-2617.4132427501||-2617.4132427501|-2619.9036030557|-2631.9341615534|||-2631.9341615534|-2631.9341615534|-2631.9341615534|-2631.9341615534|-2655.9247757934|-2655.9247757934|-2655.9247757934|-2676.0275286594|-2683.9194762882|-2758.2438625424|-2792.4931806027|-2822.2146451141|-2827.9112264844|-2827.9112264844|-2827.9112264844|-2827.9112264844|-2827.9112264844|-2827.9112264844|-2860.456918316|-2881.0897152112|-2881.0897152112|-2881.0897152112|-2881.0897152112|-2881.0897152112|-2881.0897152112|-2881.0897152112|-2881.0897152112|-2881.0897152112|-2881.0897152112|-2931.2107946791|-2956.3629520597|-2956.3629520597|-2956.3629520597|-2956.3629520597|-2956.3629520597|-2956.3629520597|-2956.3629520597|-2956.3629520597|-2956.3629520597|-2956.3629520597|-2956.3629520597|-2956.3629520597|-2956.3629520597|-2956.3629520597|-2956.3629520597|-3088.1810578441|-3190.2011753824|-3201.8901948693|-3257.6503264192|-3257.6503264192|-3257.6503264192|-3257.6503264192|-3257.6503264192|-3257.6503264192|-3257.6503264192|-3257.6503264192|-3273.5003626881|-3316.6670696534|-3434.0745218371|-3454.032652693|-3454.032652693||-3454.032652693|-3454.032652693|-3454.032652693|-3454.032652693|-3454.032652693|-3454.032652693|-3454.032652693|-3454.032652693|-3454.032652693|-3454.032652693|-3454.032652693|-3483.9251696588|-3502.4526286524|-3502.4526286524|-3502.4526286524|-3502.4526286524|-3559.3242329042|-3559.3242329042|-3568.9860278985|-3568.9860278985|-3568.9860278985|-3568.9860278985|-3588.0635199555|-3588.0635199555|-3588.0635199555|-3588.0635199555|-3588.0635199555|-3668.3500246364|3035.4321417189||3035.4321417189|3035.4321417189|3035.4321417189|3035.4321417189|3035.4321417189|2942.1468241321|2930.7186934802|2881.3541038668|2797.0601154076|2743.0374875247|2743.0374875247|2743.0374875247|2743.0374875247|2743.0374875247|2743.0374875247|2628.3749861385|2537.0833179317|2513.425908813|2458.2510097922|2430.6623386237||2430.6623386237|2430.6623386237|2430.6623386237|2430.6623386237|2430.6623386237|2430.6623386237|2430.6623386237|2430.6623386237|2430.6623386237|2430.6623386237|2356.2914873597|2220.8794303996||||2203.7852268856|2203.7852268856|2203.7852268856|2180.3169187618|2166.6555812919|2166.6555812919|2166.6555812919|2155.1728681021|2119.7195902495|2119.7195902495|2076.3551002773|2011.5056669747|1972.2285188608|1913.5872431787|1848.4302701986|1834.9225224428|1804.3583582698|||1800.3331338232|1800.3331338232|1800.3331338232|1800.3331338232|1800.3331338232|1800.3331338232|1800.3331338232|1800.3331338232|1800.3331338232||1800.3331338232|1800.3331338232|1800.3331338232|1800.3331338232|1778.0655973126|1778.0655973126|1725.0728859029|1695.9746170396|1695.9746170396|1695.9746170396|1695.9746170396|1695.9746170396||1695.9746170396|1695.9746170396|1695.9746170396||||||1640.2495744885|1579.7078424562|1579.7078424562|1579.7078424562|1579.7078424562|1579.7078424562|1579.7078424562||1579.7078424562|1579.7078424562|1579.7078424562|1579.7078424562|1579.7078424562|1579.7078424562|1579.7078424562|1579.7078424562|1579.7078424562|1579.7078424562|||1579.7078424562|1579.7078424562|1579.7078424562|1579.7078424562|1579.7078424562|1579.7078424562|1579.7078424562|1579.7078424562|1579.7078424562|1579.7078424562|1579.7078424562|1579.7078424562|1579.7078424562|1579.7078424562|1579.7078424562|1579.7078424562|1579.7078424562|1579.7078424562|1527.1753805069
06380|101347|/equities/benakat-integr|JKSE|||-101.0243379446|-101.0243379446|-101.0243379446|-101.0243379446|-101.0243379446|-102.80481993844|-104.28313326493|-104.87156418981|-104.87156418981|-104.87156418981|-104.87156418981|-105.40933850594|-105.40933850594|-107.7399240814|-107.7399240814|-108.3112813188|-108.3112813188|-108.3112813188|-108.79031257644|-109.93971055466|-109.93971055466|-109.93971055466|-109.93971055466|-109.93971055466|-109.93971055466|-109.93971055466|-109.93971055466||-109.93971055466|-109.93971055466|-110.21078950518|||-110.21085124096|-110.21085124096|-110.67872360107|-111.94286864329|-111.94286864329|-113.21429849255|-113.35098579327|-113.35098579327|-114.05665088141|-115.84072320156|-117.54524800174|-119.48796049597|-119.48796049597|-119.94916970789|-119.94916970789|-119.94916970789|-119.94916970789|-119.94916970789|-119.94916970789|-119.94916970789|-119.94916970789|-120.54044129268|-120.54044129268|-120.54044129268|-120.54044129268|-120.54044129268|-120.54044129268|-120.54044129268|-120.54044129268|-120.54044129268|-121.32271254743|-121.96968060825|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988||-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-122.8430442988|-123.49227144311|-123.8247460479|-124.01636341337|-124.01636341337|-124.01636341337|-124.01636341337|-124.01636341337|-124.01636341337|-124.01636341337|-124.01636341337|-124.29595934819|-124.45180166444|-124.45180166444|-128.11311296049|-129.62568106721|-130.49407553801|-130.49407553801|-130.49407553801||-130.66008393112|-131.35195547051|-131.35195547051|-132.24410901305|-132.24410901305|-132.24410901305|-134.80673389993|117.15068330075|117.15068330075|117.15068330075|117.15068330075|117.15068330075|117.15068330075|117.15068330075|117.15068330075|117.15068330075|117.15068330075|116.67132229213|-131.0987084159|-131.0987084159||-131.0987084159|-131.0987084159|-131.0987084159|-133.72078712877|-135.52309680975|-137.22604544414|-137.22604544414|-139.19560604904|-141.60622894338|-142.39580993709|-143.32867770787|-145.14297523097||||131.59139416715|131.59139416715|131.59139416715|131.59139416715|131.59139416715|131.59139416715|131.59139416715|131.59139416715|131.59139416715|131.59139416715|131.59139416715|131.59139416715|131.59139416715|131.59139416715|131.59139416715|131.59139416715|131.59139416715|||131.59139416715|131.59139416715|131.59139416715|131.59139416715|131.59139416715|131.59139416715|131.59139416715|131.59139416715|131.59139416715||131.59139416715|131.59139416715|131.59139416715|131.59139416715|131.59139416715|131.59139416715|131.59139416715|131.59139416715|131.59139416715|131.59139416715|131.59139416715|131.59139416715||131.59139416715|131.59139416715|131.59139416715||||||131.59139416715|131.59139416715|131.59139416715|131.59139416715|131.59139416715|131.59139416715|131.59139416715||131.59139416715|131.59139416715|128.60154907461|-157.43974199468|-157.43974199468|-157.43974199468|-157.43974199468|-157.43974199468|-157.43974199468|-161.65526888297|||-164.17252098108|-166.02502331231|-167.25002590257|-171.38891766952|-173.75904229996|-173.75904229996|-173.75904229996|-173.75904229996|-173.75904229996|-173.75904229996|-173.75904229996|-173.75904229996|-173.75904229996|-174.96795345675|-174.96795345675|-175.46439272972|-179.62710303302|-180.97455892558|-183.41617658397
06381|102973|/equities/as-bina-dana-a|JKSE||||||||||||||-5698.8952990045|-5720.9947766717|||||||||-5878.8830851907||||||||||||||||||||||||-5965.4256502119|||||||||||-6050.4729446799|||||||||||||||||||||||||||||||||-6133.8588274221|||||||||||||||||||-6215.3986971357||-6228.2207745952||-6242.467527328|||||||||||||||||||||||||||||||-6258.2972525867||||||||||||||-6409.2191695408|||||||||||||||||||||||||||||||||||-6521.3546328231||||||||||||-6529.282925359|||||||||||||||||||||||||||||||6453.43498559|6453.43498559|6453.43498559|6453.43498559|6453.43498559||||6436.4867202243|6436.4867202243|6436.4867202243||||6436.4867202243
06382|102978|/equities/asuransi-binta|JKSE|||654.07924846673|654.07924846673|654.07924846673|639.30280996809|639.30280996809|639.30280996809|633.24029797398|633.24029797398|633.24029797398|633.24029797398||633.24029797398|633.24029797398|633.24029797398|633.24029797398|633.24029797398|623.87810885998|608.4816308093|608.4816308093||608.4816308093|602.13781581395|602.13781581395|583.06708705068|583.06708705068|583.06708705068|583.06708705068||581.10134203788|581.10134203788|577.33482448653|||574.8164716517|571.10058228605||571.10058228605|565.94509142895|556.56801410981|556.56801410981|551.74223789979||545.17560234542|545.17560234542|538.50587806628|538.50587806628|538.50587806628|538.50587806628|538.50587806628|538.50587806628|521.79738032875|521.79738032875|521.3080840351|521.3080840351|521.3080840351||521.3080840351|521.3080840351|521.3080840351|521.3080840351|521.3080840351|521.3080840351|521.3080840351|521.3080840351|521.3080840351|521.3080840351|517.4957667742|517.4957667742|517.4957667742|517.4957667742|517.4957667742|517.4957667742|517.4957667742|517.4957667742|509.59474198301|509.59474198301|509.59474198301|509.59474198301|509.59474198301|509.59474198301|502.27745923829|502.27745923829|500.99069041764|500.99069041764|498.48887106324||498.48887106324|498.48887106324|498.48887106324|498.48887106324|||498.48887106324|498.48887106324||498.48887106324|489.43207895915|489.04420435871||489.04420435871|489.04420435871|489.04420435871|489.04420435871|489.04420435871|489.04420435871|489.04420435871|489.04420435871|489.04420435871|489.04420435871|489.04420435871|489.04420435871|480.42994748316|480.42994748316|480.42994748316|480.42994748316|480.42994748316|480.42994748316|480.42994748316|480.42994748316|480.42994748316|480.42994748316|480.42994748316|480.42994748316|480.42994748316||480.42994748316|464.38886517344|464.38886517344||464.38886517344|464.38886517344|464.38886517344|464.38886517344|464.38886517344|464.38886517344|464.38886517344|464.38886517344|464.38886517344|454.87651685937|454.68735887991|454.68735887991|454.68735887991|454.68735887991|454.68735887991|454.68735887991||454.68735887991|454.68735887991|454.68735887991|453.96786767156|453.96786767156|453.96786767156|453.96786767156|453.96786767156|453.96786767156|453.96786767156|453.96786767156|453.96786767156||||453.96786767156|453.96786767156|453.96786767156|448.57540852396|447.31162389098|447.31162389098|447.31162389098||447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|||447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098||447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098||447.31162389098|447.31162389098|447.31162389098||||||447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098||447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|||447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|447.31162389098|446.45735987886|433.25416838723|433.25416838723
06383|101299|/equities/as-dayin-mitra|JKSE|||-495.41634532788|-495.41634532788|-495.41634532788|-495.41634532788|-497.7959392532|-498.99548805911|-503.56233093717|-503.56233093717|-509.06925659685|-510.52139621873|-517.69044024303|-517.98937804781|-521.76597560868|-525.96219512075|-526.8468834675|-533.71875940834|-537.13195489815|-537.47994988683|-540.53327765204|-545.25919739115|-550.5102193235|-556.34468813723|-567.82743126359|-572.47492362621|-575.25838077459|-575.25838077459|-575.25838077459||-575.25838077459|-588.06486752732|-593.07207503035|||-604.96897225595|-616.96552472883|-634.5172496987|-636.01916633189|-654.7990737021|-669.77674855789|-686.86305395321|-699.18117105912|-709.86796784347|940.97617736266|940.97617736266|940.97617736266|940.97617736266|940.97617736266|940.97617736266|940.97617736266|940.97617736266|940.97617736266|940.97617736266|940.97617736266|940.97617736266|940.97617736266|940.97617736266|940.97617736266|933.34594805111|933.34594805111|933.34594805111|933.34594805111|933.34594805111|933.34594805111|933.34594805111|933.34594805111|933.34594805111|933.34594805111|933.34594805111|933.34594805111|933.34594805111|933.34594805111|933.34594805111|933.34594805111|933.34594805111|933.34594805111|933.34594805111|933.34594805111|933.34594805111|933.34594805111|933.34594805111|933.34594805111|933.34594805111|933.34594805111|933.34594805111|-975.36050858267|-975.36050858267|-975.36050858267|-975.36050858267|-975.36050858267|-975.36050858267|-975.36050858267|-975.36050858267|-975.36050858267|-975.36050858267||-975.36050858267|-975.36050858267|-975.36050858267|-975.36050858267|-975.36050858267|-975.36050858267|-975.36050858267|-975.36050858267|-975.36050858267|-975.36050858267|-976.2674779391|-976.2674779391|-976.2674779391|-976.2674779391|-976.2674779391|-976.2674779391|-976.2674779391|-976.2674779391|-976.2674779391|-976.2674779391|-976.96386437678|-977.73762708531|-978.11402892361|-978.11402892361|-978.11402892361|-978.4691754782|-978.4691754782|-978.4691754782|-983.26441417061||-983.26441417061|-985.57157130068|-989.24619033409|-990.06850207859|-990.06850207859|-990.06850207859|-990.06850207859|-990.06850207859|-990.06850207859|-990.06850207859|-990.06850207859|-990.06850207859|-990.06850207859|-990.06850207859|-990.06850207859|-990.06850207859|-990.06850207859|-990.06850207859|-990.06850207859|-990.06850207859||-991.40055154814|-991.40055154814|-991.40055154814|-999.61172394238|-1003.1796932693|-1017.4218814103|954.80902065517|942.01002295019|937.51113661133|924.45681845703|-972.36169989425|-972.36169989425||||-972.36169989425|-972.36169989425|-972.36169989425|-972.36169989425|-972.36169989425|-972.36169989425|-972.36169989425|-972.36169989425|-972.36169989425|-972.36169989425|-972.36169989425|-972.36169989425|-972.36169989425|-972.36169989425|-972.36169989425|-972.36169989425|-972.36169989425|||-972.36169989425|-972.36169989425|-972.36169989425|-972.36169989425|-972.36169989425||-972.36169989425|-972.36169989425|-972.36169989425||-972.36169989425|-972.36169989425|-972.36169989425|-972.36169989425|-972.36169989425|-972.36169989425|-972.36169989425|-972.36169989425|-972.36169989425|-972.36169989425|-972.36169989425|-972.36169989425|||-972.36169989425|-972.36169989425||||||-972.36169989425|-972.36169989425|-973.47753228231|-973.47753228231|-973.47753228231|-973.47753228231|-973.47753228231||-973.47753228231|-973.47753228231|-973.47753228231|-974.36934632878|-974.36934632878|-974.36934632878|-974.36934632878|-974.36934632878|-974.36934632878|-974.38751315161|||-974.38751315161|-974.38751315161|-974.38751315161|-974.38751315161|-974.38751315161|-974.38751315161|-974.38751315161|-974.38751315161|-974.38751315161|-974.38751315161|-974.38751315161|-974.38751315161|925.81616851631|925.81616851631|925.81616851631|920.35129835145|915.09571460365|915.09571460365|915.09571460365
06384|943651|/equities/as-jasa-tania|JKSE|||-124.40902862746|-125.14201457813|-125.14201457813|-125.14201457813|-125.63856595079|-125.63856595079|-125.63856595079|119.13520595775|119.13520595775|119.13520595775|119.13520595775|119.13520595775|119.13520595775|119.13520595775|119.13520595775|119.13520595775|119.13520595775|119.13520595775|119.13520595775|119.13520595775|117.78310005372|117.78310005372|117.78310005372|117.78310005372|117.78310005372|117.78310005372|117.78310005372||117.78310005372|117.78310005372|116.64788894858|||116.49765438731|116.11887657766|116.11887657766|116.11887657766|116.11887657766|116.11887657766|116.11887657766|115.83455658538|115.83455658538|115.83455658538|115.83455658538|115.83455658538|115.83455658538|115.83455658538|115.81617398376|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.53216448363|115.19846743427|115.19846743427|115.19846743427|115.19846743427|114.16477461021|114.16477461021|113.96086067801|112.90135092298|112.90135092298|112.90135092298|112.90135092298|112.90135092298|112.90135092298|112.90135092298|112.90135092298|112.90135092298|112.90135092298|112.90135092298|112.90135092298|112.90135092298|112.90135092298|112.90135092298|112.90135092298|109.89038991442|-120.94552833787||-120.94552833787|-120.94552833787|-120.94552833787|-120.94552833787|-120.94552833787|-120.94552833787|-120.94552833787|-121.38392037541|-121.87102263935|-122.24558071039|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371||-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371||-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371|-122.36684244371||||-122.36684244371|-122.36684244371|-126.01871382635|-127.1014728332|-127.1014728332|-127.1014728332|-127.1014728332|-127.1014728332|-127.1014728332|-127.1014728332|-127.1014728332|-127.1014728332|-127.1014728332|-127.1014728332|-127.1014728332|-127.1014728332|-127.1014728332|||-127.1014728332|-127.1014728332|-127.1014728332|-127.1014728332|-127.1014728332|-127.1014728332|-127.1014728332|-127.1014728332|-127.1014728332||-127.1014728332|-127.1014728332|-130.31663312741|-130.31663312741|-131.84152237951|-131.84152237951|-132.15620046854|-132.15620046854|-133.07094183662|-133.07094183662|-133.07094183662|-133.07094183662||-133.07094183662|-133.07094183662|-133.07094183662||||||-133.07094183662|-133.07094183662|-134.00551919025|-134.00551919025|-134.00551919025|-134.00551919025|-134.00551919025||-134.00551919025|-134.00551919025|-134.00551919025|-134.00551919025|-134.00551919025|-134.00551919025|-134.00551919025|-134.00551919025|-134.00551919025|-134.00551919025|||-134.00551919025|-134.00551919025|-134.00551919025|-134.00551919025|-134.00551919025|-134.00551919025|-134.00551919025|-134.00551919025|-134.00551919025|-134.00551919025|-134.00551919025|-134.00551919025|-134.00551919025|-134.00551919025|-134.00551919025|-134.00551919025|-134.00551919025|-134.00551919025|-134.00551919025
06385|1141612|/equities/asuransi-jiwa-sinarmas-msig-pt|JKSE|||-6038.3633888732|-6038.3633888732|6014.8291495392|6014.8291495392|6010.5905782329|6010.5905782329|6010.5905782329|6010.5905782329|6010.5905782329|6010.5905782329|6010.5905782329|6010.5905782329|-6040.8398509276|-6040.8398509276|-6040.8398509276|-6040.8398509276|-6040.8398509276|-6040.8398509276|-6040.8398509276|-6040.8398509276|-6040.8398509276|6000.4557211915|5997.5624465654|5997.5624465654|5997.5624465654|5997.5624465654|5994.5138295171||5991.1264772412|5987.3627524902|5983.1808361003|||5982.6863263716|5982.6863263716|5982.6863263716|5982.6863263716|5982.6863263716|5982.6863263716|5982.6863263716|5982.6863263716|5982.6863263716|5982.6863263716|5982.6863263716|5982.6863263716||||||||||||||||||||||||||||5982.6863263716|||||5982.6863263716|||||5982.6863263716|||||||||||||||||||||||||||||||5982.6863263716|5982.6863263716|5982.6863263716|||||||||||5982.6863263716||||||||||||||||||||||||||5964.0959181906||5943.4399091007||5920.4887878897||||||||||||||||||5882.4875420996||||||||||5874.9861578885|5856.9290643205|5843.8100714672||||||5840.3445238525|5700.3828042805|||-6024.11171425||||||||||||||||-6024.11171425||-6024.11171425|||||||||||||||||||||-6024.11171425|||-6051.7907936112|-6082.5453262346||||||||||
06386|1056518|/equities/asuransi-jiwa-syariah|JKSE|||-61.659748580682|-61.659748580682|-61.659748580682|-64.455276200757|-65.932439754021|-65.932439754021|-67.06095988206|-67.06095988206|-67.06095988206|-68.345510980066|-68.606123311185|-69.617914790205|-71.853238655783|-71.905232908375|-71.905232908375|-72.493271965159|-72.493271965159|-72.493271965159|-72.493271965159|-72.493271965159|-72.493271965159|-72.493271965159|-72.493271965159|-72.493271965159|-72.493271965159|-72.493271965159|-72.493271965159||-72.493271965159|-72.493271965159|-72.493271965159|||-72.493271965159|-72.493271965159|-72.493271965159|-72.493271965159|-75.603635516843|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-78.743548974746|-80.27060997194|-81.522899968823|-82.580999965359|-85.145555517065|-86.71728390785|-88.241426564278|-89.934918404753|-92.999899265127|-92.999899265127|-94.198078552987|-94.198078552987|-94.198078552987|-97.442309503319|-100.86667970277|-100.86667970277|-100.86667970277|-106.29743044382|-106.29743044382|-106.29743044382|-106.29743044382|-106.29743044382|-110.33047827091|-112.4783091899|-115.42034354433|-117.52260393814|77.697106735396|57.552340817107|-68.813304653091|-68.813304653091|-68.813304653091|-68.813304653091||-69.446051902288|-69.446051902288|-69.446051902288|-69.446051902288|-70.606724335876|-71.007471484306|-71.952746093674|-72.780828992971|-73.056579003668|-73.056579003668|-74.044623534194|-74.044623534194|-74.044623534194|-74.044623534194|-74.044623534194|-74.044623534194|-74.044623534194|-74.044623534194|-74.044623534194|-74.044623534194|-74.044623534194|-74.044623534194|-74.044623534194|-74.044623534194|-74.044623534194|-74.044623534194|-74.044623534194|-74.044623534194|-74.044623534194||-74.044623534194|-74.044623534194|-74.044623534194|-74.489492346773|-74.489492346773|-74.489492346773|-74.489492346773|-74.489492346773|-74.489492346773|-74.489492346773|-74.489492346773|-74.489492346773|-74.489492346773|-74.489492346773|-74.489492346773|-74.489492346773|-74.489492346773|-74.489492346773|-74.489492346773|-74.489492346773||-74.489492346773|-74.489492346773|-74.489492346773|-74.489492346773|-74.489492346773|-74.489492346773|-74.489492346773|-74.489492346773|-74.489492346773|-74.489492346773|-74.489492346773|-74.489492346773||||-74.599435940858|-74.943817712065|-76.326464124517|-78.251626805018|-79.557363116687|-80.619292351875|-81.076991502083|-82.312465793846|-82.312465793846|-82.312465793846|-82.312465793846|-82.312465793846|-82.312465793846|-82.312465793846|-82.312465793846|-82.312465793846|-82.312465793846|||60.030225248496|60.030225248496|60.030225248496|50.144694720551|-56.504996853311|-56.504996853311|-56.504996853311|-56.504996853311|-56.504996853311||-56.504996853311|-56.504996853311|-56.838885392568|-57.209872658409|-57.622080731566|-58.58008970174|-59.255655224155|-59.284061360172|-59.758170317706|-59.758170317706|-59.758170317706|-59.758170317706||-59.758170317706|-59.758170317706|-59.758170317706||||||-59.758170317706|-59.758170317706|-59.758170317706|-59.758170317706|-59.758170317706|-59.758170317706|-59.758170317706||-59.758170317706|-59.758170317706|-59.758170317706|-59.758170317706|-59.758170317706|-59.758170317706|-59.758170317706|-59.758170317706|-59.758170317706|-59.758170317706|||-59.758170317706|-60.453522575229|-61.226136194699|-62.584595771887|-63.205106413208|-63.894562681342|-66.160625201491|-70.652435118644|-70.652435118644|-70.652435118644|-72.058261242938|-72.898068047709|-73.419160559271|-73.419160559271|-73.419160559271|-73.465733954746|-73.795259949717|-75.105844388575|-75.137661929581
06387|101309|/equities/asuransi-mitra|JKSE|||-50.129467285313|-50.143852539237||-50.159836154708|-50.177595727453|-50.197328586059|-50.21925398451|-50.243615538345||-50.270683931494|-50.300759923882|-50.334177693203|-50.371308548003|-50.412565053337||-50.458405614819|-50.509339572021|-50.565932857801|-50.628814286445|-50.698682540495|-50.776313933883|-50.862571037648|-50.958412264053|-51.064902515615|-51.183225017349|-51.314694463722|-51.460771626357||-51.470088427602|-51.470088427602|-51.633431586224|||-51.814923984693|-52.016582205215|-52.240646894683|-52.489607660759|-52.766230734177|-53.08176633849|-53.08176633849|-53.424184820544|-53.804649800605|-54.227388667339|-54.697098519265|-55.218998354739|-55.798887060821|-56.443207845357|-57.159119828175|-57.954577586861|-58.838419540956|-60.320466156618|-61.078295729576|-61.920328588417|-62.855920653797|-64.395467393108|-65.217185992342|-65.63189340796|-65.63189340796|-65.63189340796|-65.63189340796|-65.63189340796|-65.63189340796|-65.63189340796|-65.63189340796|-68.368770453289|-69.631967170321|-72.535519078135|-74.581741431666|-74.581741431666|-74.581741431666|-74.581741431666|-74.581741431666|-74.581741431666|-74.581741431666|-74.581741431666|-74.581741431666|-74.581741431666|-76.090823812962|63.399084652265|52.943427391405|-50.000078559188|-50.000078559188|-50.000078559188|-50.000078559188|-50.000078559188|-50.000078559188|-50.000078559188|-50.000078559188|-50.000078559188|-50.000078559188|-50.000087287986|-50.000096986651|-50.000107762946|-50.000119736606||-50.000133040674|-50.000147822971|-50.000164247746|-50.000182497495|-50.000202774994|-50.000225305549|-50.000250339499|-50.000278154999|-50.00030906111|-50.000343401234|-50.000381556926|-50.00042395214|-50.000471057934|-50.000523397704|-50.000581553005|-50.000646170005|-50.000717966672|-50.000797740747|-50.000886378608|-50.00098486512|-50.001094294578|-50.001215882864|-50.00135098096|-50.001501089955|-50.001667877728|-50.001853197476|-50.002059108307|-50.002287898118|-50.00254210902||-50.002824565578|-50.003138406198|-50.003487117998|-50.003874575553|-50.004305083948|-50.004783426609|-50.005314918454|-50.005905464949|-50.006561627721|-50.007290697468|-50.008100774965|-50.009000861072|-50.010000956747|-50.011112174163|-50.012346860181|-50.013718733534|-50.01524303726|-50.016936708067|-50.018818564519|-50.020909516132||-50.023232795703|-50.025814217447|-50.02868246383|-50.031869404256|-50.035410449173|-50.039344943526|-50.043716603918|-50.048574004353|-50.053971115948|-50.059967906608|-50.066631007343|-50.074034452603||||-50.082260502892|-50.091400558769|-50.10155617641|-50.112840196011|-50.125377995568|-50.139308883965|-50.154787648849|-50.171986276499|-50.191095862777|-50.212328736419|-50.235920818243|-50.262134242493|-50.291260269436|-50.323622521596|-50.359580579551|-50.399533977279|-50.443926641421|||-50.493251823801|-50.548057582001|-50.60895286889|-50.676614298767|-50.751793665296|-50.835326294774|-50.928140327526|-51.031267030585|-51.145852256205||-51.273169173562|-51.414632415068|-51.57181379452|-51.746459771689|-51.940510857433|-52.156123174925|-52.395692416584|-52.661880462871|-52.957644958745|-53.286272176383|-53.651413529315|-54.057126143683||-54.507917937426|-55.008797708251|-56.065330786946||||||-56.350367541051|-56.667075045612|-57.018972272902|-57.785280098921|-57.785280098921|-57.785280098921|-57.785280098921||-58.261422332134|-59.290469257927|-59.544965842141|-60.287333116792|-60.287333116792|-60.287333116792|-60.430370129768|-60.811522366409|-61.03891650174|-61.03891650174|||-61.487685001933|-62.373685187572|-62.373685187572|-66.02631687508|-69.9181298612|-72.353477623555|-74.392752915062|-78.436392127846|-83.484880142051|-85.372089046724|-86.191210051915|-87.379122279906|-88.310135866562|-89.416510105023|-89.416510105023|-89.416510105023|-90.129455672248|-91.643839635831|-93.437599595368
06388|101301|/equities/as-ramayana|JKSE|||-1526.1574478692||||||||||||||-1527.9527198546|-1534.9474665051||-1552.1638516724|-1553.5153907471|-1555.0171008301|-1556.685667589|-1558.5396306544|||-1563.9329229494||-1572.7032477215|||-1581.3369419128|-1583.1521576809|||-1593.5023974232|-1600.5582193591|-1605.6202437324||-1610.6891597026|-1615.7657330029|-1620.8508144477|-1625.9453493863|-1631.0503882071|-1632.8337646745||-1638.1486274161|-1640.1651415735|-1645.7390461927|-1648.0433846586|-1653.9370940651|-1656.5967711835||||||||-1669.5519679816|||||1647.9092981941|1647.9092981941|1647.9092981941||||||||1647.9092981941||1647.9092981941|||||1647.9092981941||-1668.1959385094||||||-1670.2177094548|||||||||-1672.4641216165|-1675.8816316253|-1675.8816316253|||||||-1677.0452242288||||-1677.0452242288|-1681.5990422577|-1681.5990422577|1693.7788419359||1637.5320465954|1636.1467184393||||||||1634.6074649326|||1632.8971832584|1630.9968702871|1628.8854114302|1627.5755921864|1627.5755921864|1627.5755921864|1627.5755921864|1627.5755921864||1623.9728802071||1619.9698668968|1615.5220743298|1610.5800825887|1610.0889806541|1607.5789884618||||||1607.5789884618|||||-1665.6255302307|-1665.6255302307|-1665.6255302307|1636.2475579826|1636.2475579826|1636.2475579826||||-1638.70671854|-1638.70671854|-1651.5044150069|-1651.5044150069|-1651.5044150069||||||1631.6617611035|||1631.3108161771|1631.3108161771||1622.8453513079|||1609.5503903422|1604.3283818137|1604.3283818137|1604.3283818137|1597.0315353485||1591.423928165|-1658.1599331715|||-1658.1599331715|-1658.1599331715|-1658.1599331715||||-1658.1599331715|||-1658.1599331715|-1658.1599331715|-1658.1599331715||-1658.1599331715||-1658.1599331715||||||-1658.1599331715||||-1658.1599331715|-1658.1599331715|||-1658.1599331715|||-1658.1599331715|||-1658.1599331715|-1658.1599331715||-1658.1599331715|||||-1658.1599331715|-1658.1599331715|-1670.490240751|-1670.490240751|-1670.490240751|-1670.490240751|-1670.490240751|-1670.490240751|-1670.490240751|-1670.490240751|-1670.490240751|-1679.7705634445|-1679.7705634445|-1679.7705634445||-1686.9083474934|-1686.9083474934
06389|1079934|/equities/asuransi-tugu-pratama|JKSE|||1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1021.5615759079|1018.123973231|1005.8012015198|1005.8012015198|1004.8507565429|1004.8507565429|1004.8507565429|994.55639615876|-1085.2012521077|-1085.2012521077|-1085.2012521077||-1085.2012521077|-1085.2012521077|-1085.2012521077|||-1085.2012521077|-1085.2012521077|-1085.2012521077|-1085.2012521077|-1113.0013912308|-1116.2671496677|-1116.2671496677|-1132.7063576144|-1132.7063576144|-1148.8403973493|-1177.3226637215|-1182.0857427398|-1182.0857427398|-1182.0857427398|-1182.0857427398|-1182.0857427398|-1182.0857427398|-1182.0857427398|-1182.0857427398|-1182.0857427398|-1182.0857427398|-1195.6508252665|-1197.1120280738|-1198.5448912934|-1198.5448912934|-1198.5448912934|-1198.5448912934|-1198.5448912934|-1198.5448912934|-1209.4943236593|-1233.8825818437|-1241.3056565971|-1241.3056565971|-1268.3951739968|-1290.4390822186|-1317.1545357985|-1322.1161508872|-1333.7401676525|-1341.1001862805|1184.6592531852|1184.6592531852|1184.6592531852|1184.6592531852|1184.6592531852|1184.6592531852|1184.6592531852|1184.6592531852|1184.6592531852|-1308.4041296557|-1308.4041296557|-1308.4041296557|-1308.4041296557|-1308.4041296557|-1308.4041296557|-1308.4041296557|-1308.4041296557|-1308.4041296557|-1308.4041296557|-1308.4041296557|-1308.4041296557|-1308.4041296557||-1308.4041296557|-1308.4041296557|-1308.4041296557|-1308.4041296557|-1324.8934773952|-1345.159419328|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1361.7132999158|-1390.5411110072|-1390.5411110072||-1407.67421112|-1407.67421112|-1408.2089026173|-1408.2089026173|-1431.6210029081|1269.5974615907|1269.5974615907|1269.5974615907|1269.5974615907|1269.5974615907|1269.5974615907|1269.5974615907|1269.5974615907|1269.5974615907|1269.5974615907|1238.4416239897|1218.384720975|1218.384720975|1189.0385788611|1185.8715574776||1185.8715574776|1185.8715574776|1185.8715574776|1179.1932808366|1179.1932808366|1154.3814231518|1136.1525148142|1136.1525148142|1136.1525148142|1136.1525148142|1136.1525148142|1136.1525148142||||1136.1525148142|1136.1525148142|1136.1525148142|1136.1525148142|1136.1525148142|1136.1525148142|1136.1525148142|1136.1525148142|1136.1525148142|1136.1525148142|1136.1525148142|1025.4472386824|-1226.8684759812|-1226.8684759812|-1226.8684759812|-1226.8684759812|-1226.8684759812|||-1226.8684759812|-1226.8684759812|-1226.8684759812|-1243.0475012113|-1243.0475012113|1051.8294523909|1051.8294523909|1051.8294523909|1051.8294523909||1051.8294523909|1051.8294523909|1051.8294523909|1051.8294523909|1051.8294523909|1051.8294523909|1051.8294523909|1051.8294523909|1051.8294523909|1051.8294523909|1051.8294523909|1051.8294523909||1051.8294523909|1051.8294523909|1051.8294523909||||||1051.8294523909|1022.3105026566|950.34500295178|937.32778105753|934.25309006392|923.39887662213|923.39887662213||911.0471958935|911.0471958935|911.0471958935|911.0471958935|911.0471958935|911.0471958935|911.0471958935|911.0471958935|911.0471958935|911.0471958935|||911.0471958935|911.0471958935|911.0471958935|911.0471958935|911.0471958935|911.0471958935|911.0471958935|911.0471958935|911.0471958935|911.0471958935|911.0471958935|911.0471958935|911.0471958935|902.6627315174|902.6627315174|902.6627315174|902.6627315174|902.6627315174|902.6627315174
06390|962000|/equities/ateliers-mecaniques-d-indonesie-tbk|JKSE|||-167.60075268158|-167.60075268158|-171.94528075731|-172.27253417478|-173.31006980138|-173.31006980138|-173.31006980138|-173.31006980138|-173.31006980138|-173.31006980138|-173.31006980138|-173.84452200154|-175.27169111282|-176.23551592979|-176.23551592979|-176.23551592979|-177.9283510331|-180.03150114789|-180.81277905321|-181.34753228134|-183.55281364594|-184.61423738438|-187.01581931597|-189.73979923997|-191.15533248886|-194.18559566525|-194.18559566525||-205.98399518362|162.67935418678|162.67935418678|||162.67935418678|162.67935418678|162.67935418678|162.67935418678|162.67935418678|162.67935418678|161.42150465197|157.41278294664|156.99726289708|156.99726289708|155.71918099676|153.96449432719|153.96449432719|153.96449432719|153.96449432719|153.96449432719|153.96449432719|153.96449432719|151.51610480798|149.29567200887|144.05074667652|138.55638519614|132.50709466238|131.39677184708|126.46127825389|126.46127825389|126.46127825389|124.76303650951|124.76303650951|124.76303650951|124.76303650951|124.73670723279|121.37411914754|121.02679905282|119.48486003806|119.48486003806|119.48486003806|119.48486003806|119.48486003806|119.48486003806|119.48486003806|119.48486003806|117.14984448673|115.72642275479|115.72642275479|115.72642275479|115.72642275479|115.72642275479|115.72642275479|115.72642275479|115.72642275479|115.72642275479|115.72642275479|115.72642275479|115.72642275479|115.72642275479|115.72642275479|115.72642275479|115.72642275479|115.72642275479|115.72642275479||115.72642275479|115.72642275479|115.72642275479|115.72642275479|115.72642275479|115.72642275479|114.10052191949|114.10052191949|111.73484211331|111.73484211331|111.73484211331|111.73484211331|111.73484211331|111.04616215014|111.04616215014|111.04616215014|111.04616215014|111.04616215014|111.04616215014|111.04616215014|109.77351350016|109.52902901254|109.52902901254|106.08781001393|106.05285186905|106.05285186905|105.65660918928|105.65660918928|105.65660918928||105.65660918928|105.65660918928|105.65660918928|105.65660918928|105.65660918928|105.65660918928|105.65660918928|105.65660918928|105.65660918928|105.65660918928|105.65660918928|105.65660918928|105.65660918928|105.65660918928|105.65660918928|105.65660918928|105.65660918928|105.65660918928|105.65660918928|103.89623243254||-131.69056109646|-131.69056109646|-131.69056109646|-131.69056109646|-131.69056109646|-131.69056109646|-131.69056109646|-131.69056109646|-131.69056109646|-131.69056109646|-131.69056109646|-131.69056109646||||-133.10062344052|-133.94513715613|-135.10570795125|114.19688771596|114.19688771596|114.19688771596|114.19688771596|114.19688771596|114.19688771596|114.19688771596|114.19688771596|114.19688771596|114.19688771596|114.19688771596|114.19688771596|114.19688771596|114.19688771596|||114.19688771596|100.88543079551|-122.34306818108|-122.34306818108|-122.34306818108|-122.34306818108|-122.34306818108|-122.34306818108|-122.34306818108||-122.34306818108|-122.34306818108|-122.34306818108|-122.34306818108|-122.34306818108|-122.34306818108|-122.34306818108|-122.34306818108|-122.34306818108|-122.34306818108|-122.34306818108|-122.34306818108||-122.34306818108|-122.34306818108|-122.34306818108||||||-122.34306818108|-122.34306818108|-122.34306818108|-122.34306818108|-122.34306818108|-122.34306818108|-122.34306818108||-122.34306818108|-122.34306818108|-122.34306818108|-122.34306818108|-122.34306818108|-122.34306818108|-122.34306818108|-122.45912513981|-122.45912513981|-122.45912513981|||-122.45912513981|-122.45912513981|-122.45912513981|-122.45912513981|-127.01013904423|-134.12237671581|-135.13597412868|-138.70663792076|-142.47437573656|-142.47437573656|-142.47437573656|-142.47437573656|-144.05469922711|-144.05469922711|-144.05469922711|-145.83855469679|-150.93172744087|-152.31303048986|-152.8478116554
06391|101310|/equities/atlas-resource|JKSE|||-237.98471470718|-237.98471470718|-237.98471470718|-237.98471470718|-237.98471470718|-237.98471470718|-243.9626107496|-243.9626107496|-244.68067861067|-244.81186512296|-249.90207235885|-252.11341373205|-257.86063877656|-257.86063877656|-257.86063877656|-257.86063877656|-257.86063877656|-257.86063877656|-261.95626530729|-267.0625170081|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981||-271.07917903981|-271.07917903981|-271.07917903981|||-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-271.07917903981|-273.97686559979|-275.52985066643|-277.81094518492|-279.90105020547|-283.47043235243|-283.47043235243|-286.18936928048|-292.21041031164|-293.90045590183|-300.1363653109|-300.1363653109|-301.92929478989|-304.57927954717|-304.57927954717|-304.57927954717|-309.08808838574|-324.65343153972|-336.05271816148|-336.05271816148|-336.05271816148|-345.61413129053|-346.7934792117|-352.88164356855|-354.52239531863|-354.52239531863|-354.52239531863|-354.52239531863|-357.58043924292|296.19547349373|296.19547349373|296.19547349373|296.19547349373|296.19547349373|296.19547349373|296.19547349373|296.19547349373|296.19547349373|296.19547349373|296.19547349373|296.19547349373|296.19547349373|296.19547349373|296.19547349373|278.71426921469|278.71426921469||278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469|278.71426921469||224.34918801632|195.72132001813|178.46813335348|177.12278393458|177.12278393458|177.12278393458|177.12278393458|177.12278393458|177.12278393458|177.12278393458|177.12278393458|177.12278393458|177.12278393458|177.12278393458|177.12278393458|174.02531548287|173.13923942541|166.09915491712|161.83239435235|160.47790720487||160.47790720487|160.47790720487|151.75323022764|146.44803358626|146.01650697704|146.01650697704|146.01650697704|143.73114811666|143.73114811666|143.73114811666|-164.8604959857|-164.8604959857||||-164.8604959857|-164.8604959857|-164.8604959857|-164.8604959857|-164.8604959857|-164.8604959857|-164.8604959857|-164.8604959857|-164.8604959857|-164.8604959857|-164.8604959857|-164.8604959857|-164.8604959857|-164.8604959857|-165.70431603172|-165.70431603172|-167.78257336858|||-171.31397040954|-173.73774489948|-175.70860544387|-176.70198202947|-176.70198202947|-181.28639756725|-181.28639756725|-182.81821951917|-186.74246613241||-188.8805179249|-191.86724213877|-195.3524912653|-195.55832362811|-198.56480403124|-203.62756003471|-204.1417333719|-213.93525930211|-221.15028811346|-228.72254234828|-229.66590856456|-229.66590856456||-229.66590856456|-229.66590856456|-229.66590856456||||||-231.73989840506|-234.15544267229|-243.06160296921|-244.06844774357|-248.46721943651|-248.46721943651|-249.62619683519||-249.62619683519|-250.25132981688|-252.51876349235|-252.51876349235|-252.51876349235|-252.51876349235|-252.51876349235|-252.51876349235|-252.51876349235|-252.51876349235|||-252.51876349235|-254.98595815137|-254.98595815137|-254.98595815137|-257.09550905708|-263.99501006342|-267.99445562602|-270.77161736224|-271.7462415136|-272.01346275107|-272.01346275107|-272.01346275107|-272.01346275107|-272.01346275107|-272.01346275107|-272.01346275107|-272.01346275107|-272.01346275107|-272.12773179145
06392|101210|/equities/austindo-nusan|JKSE|||-749.75643712569|-750.84048569521|-754.54498410579|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.38694351909|707.33528383539|707.33528383539|707.33528383539|707.33528383539||707.33528383539|707.33528383539|707.33528383539|||-745.94492632923|-745.94492632923|-745.94492632923|-745.94492632923|-748.27214036581|-749.74682262868|-751.38535847631|-755.70595386257|-756.06217095841|-758.56440859063|-758.56440859063|-763.20451420113|-763.20451420113|-763.20451420113|-763.20451420113|-763.20451420113|-763.83834911237|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-766.06377547357|-778.40419497064|-781.83799441182|-782.31999379091|-785.35554865657|-792.61727628508|-797.63030698342|742.57576781179|742.57576781179|742.57576781179|742.57576781179|742.57576781179|742.57576781179|742.57576781179|742.57576781179|742.57576781179|742.57576781179|742.57576781179||742.57576781179|742.57576781179|742.57576781179|-817.47032070855|-817.47032070855|-817.47032070855|-817.47032070855|-817.47032070855|-817.47032070855|-817.47032070855|-817.47032070855|-819.13368967616|-823.48187741796|-829.70208601996|-837.16898446662|-847.07590822064|-847.07590822064|-847.07590822064|-847.07590822064|-847.07590822064|-847.07590822064|-847.07590822064|-864.27079316961|-864.27079316961|-864.27079316961|-866.96754796623|-876.07505329581|-889.20795212492|-889.20795212492||-889.20795212492|-889.20795212492|-889.20795212492|-889.20795212492|-889.20795212492|-889.20795212492|-889.20795212492|-889.20795212492|-889.20795212492|-889.20795212492|-889.20795212492|-893.00883569435|-936.39870632706|-958.22078480784|841.15763283174|841.15763283174|841.15763283174|841.15763283174|841.15763283174|841.15763283174||841.15763283174|841.15763283174|841.15763283174|841.15763283174|841.15763283174|806.56403647972|762.57115164413|759.99524894337|759.99524894337|724.16138771485|720.17931968317|675.75479964797||||666.48809929306|666.48809929306|666.48809929306|666.48809929306|666.48809929306|666.48809929306|666.48809929306|666.48809929306|666.48809929306|666.48809929306|663.32011032562|660.91123369513|649.06803743904|646.46448604337|645.57277968401|645.57277968401|645.57277968401|||645.57277968401|645.57277968401|645.57277968401|645.57277968401|645.57277968401|645.57277968401|645.57277968401|645.57277968401|645.57277968401||645.57277968401|645.57277968401|-699.17913447901|-699.17913447901|-699.17913447901|-699.17913447901|-699.17913447901|-699.17913447901|-699.17913447901|-699.75819071483|-699.75819071483|-726.3342998439||-726.3342998439|-726.3342998439|-726.3342998439||||||-726.3342998439|-727.40253357174|-727.40253357174|-727.40253357174|-727.40253357174|-727.40253357174|-727.40253357174||-730.44725952416|-736.33028836018|-743.33029953385|-743.33029953385|-743.33029953385|-746.20033281539|-750.56181843767|-750.56181843767|-750.56181843767|-750.56181843767|||-750.56181843767|-750.56181843767|-750.56181843767|-750.56181843767|-762.01313159741|-770.84792399713|-773.44213777458|-791.60237530509|706.05099899283|706.05099899283|706.05099899283|706.05099899283|706.05099899283|706.05099899283|706.05099899283|706.05099899283|706.05099899283|706.05099899283|706.05099899283
06393|101312|/equities/bakrie-brother|JKSE|||-50.034127364956|-50.037919294395|-50.042132549328|-50.046813943698|-50.052015492998|-50.05779499222|-50.064216658022|-50.071351842247|-50.079279824719|-50.088088694132|-50.097876326813|-50.108751474237|-50.120834971374|-50.134261079305|-50.149178977005|-50.165754418895|-50.18417157655|-50.204635085055|-50.227372316728|-50.252635907475|-50.280706563862|-50.311896182068|-50.346551313409|-50.385057014899|-50.427841127666|-50.47537903074|-50.528198923044||-50.586887692271|-50.652097435857|-50.724552706508|||-50.805058562786|-50.894509514207|-50.99389946023|-51.104332733589|-51.227036370654|-51.363373745172|-51.514859716857|-51.683177463175|-51.86172452854|-51.86172452854|-51.86172452854|-51.86172452854|-52.350102233936|50.752960205017|50.752960205017|50.752960205017|50.752960205017|-50.05226643887|-50.058073820967|-50.064526467741|-50.071696075268|-50.079662305853|-50.08851367317|-50.098348525745|-50.109276139716|-50.121417933018|-50.134908814464|-50.149898682738|-50.166554091931|-50.185060102146|-50.205622335718|-50.228469261909|-50.253854735454|-50.282060817171|-50.313400907968|-50.348223231076|-50.386914701195|-50.42990522355|-50.477672470611|-50.530747189568|-50.58971909952|-50.655243443911|-50.728048271012|-50.808942523347|-50.898825025941|-50.998694473268|-51.109660525853|-51.232956139837|-51.369951266485|-51.522168073873|-51.545886510954|-51.545886510954|-51.717651678838|-51.908501865375|-52.084568672586|-52.084568672586|-52.084568672586|-52.084568672586|-52.084568672586|-52.084568672586|-52.084568672586||-52.084568672586|-52.084568672586|-52.084568672586|-52.084568672586|-52.084568672586|-52.316187413985|-52.573541571094|-52.859490634549|-53.177211816165|-53.530235351295|-54.422483723661|-54.524981915179|-54.638868794643|-54.763906762106|-54.763906762106|-54.763906762106|-54.763906762106|-54.763906762106|-54.763906762106|-54.763906762106|-54.763906762106|-54.763906762106|-54.763906762106|-54.904340846785|-55.4004207985|-55.4004207985|-55.509493550754|-55.509493550754|-55.509493550754||-55.84388172306|-55.993201914512|-56.159113238346|-56.343459153718|-56.942542165084|-56.942542165084|-57.325046850093|-57.527829833437|-57.753144259374|-58.003493621527|-58.281659579475|-59.090732866083|-59.565179539167|-59.565179539167|-59.565179539167|-59.565179539167|-59.565179539167|-60.031085850824|-60.031085850824|-60.606278828178||-60.606278828178|-61.284754253531|-61.316393615034|-61.573770683371|-61.820809278444|-61.820809278444|-61.820809278444|-61.820809278444|-61.820809278444|-61.820809278444|-61.820809278444|-63.967565864938||||-64.13062873882|-64.3118097098|-65.855706049108|-65.855706049108|-65.855706049108|-67.506340054565|-70.198888268578|-70.198888268578|-70.198888268578|-70.198888268578|-70.198888268578|-70.198888268578|-70.198888268578|-70.198888268578|-70.198888268578|-70.198888268578|-70.198888268578|||-70.198888268578|-72.109875853975|55.706870761356|55.706870761356|55.706870761356|55.706870761356|55.706870761356|55.706870761356|55.706870761356||55.706870761356|55.706870761356|53.785411957063|53.706013285625|53.562236984028|51.291374426698|-62.328718976277|-62.328718976277|-62.328718976277|-62.328718976277|-62.328718976277|-62.328718976277||-62.328718976277|-62.328718976277|-62.328718976277||||||-62.328718976277|-62.328718976277|-62.328718976277|-62.328718976277|-62.667859370666|-62.667859370666|-62.667859370666||-62.667859370666|-62.667859370666|-62.667859370666|-62.667859370666|-62.667859370666|-62.667859370666|-62.667859370666|-62.667859370666|-62.667859370666|-62.667859370666|||-62.667859370666|-62.667859370666|-64.297621522962|-65.830690581069|-68.534100645632|-70.704556272924|-74.171729192138|62.771835941952|62.771835941952|62.771835941952|62.771835941952|62.771835941952|62.771835941952|62.771835941952|62.771835941952|62.771835941952|62.771835941952|62.771835941952|62.771835941952
06394|101313|/equities/bakrie-sumater|JKSE|||-119.16012856488|-119.16012856488|-119.16012856488|-119.16012856488|-120.669190401|-120.669190401|-120.669190401|-120.669190401|-120.669190401|-120.669190401|-120.669190401|-120.669190401|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649||-120.71270154649|-120.71270154649|-120.71270154649|||-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-120.71270154649|-121.6807794961|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448||-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-121.79785447448|-124.99761608276|107.48140331859|107.48140331859|107.48140331859|107.48140331859|107.48140331859|107.48140331859|107.48140331859|107.48140331859||107.48140331859|107.48140331859|107.48140331859|107.48140331859|107.48140331859|107.48140331859|107.48140331859|107.48140331859|106.6998221591|106.6998221591|106.6998221591|106.6998221591|104.01212612235|104.01212612235|102.2436572323|102.2436572323|102.2436572323|-118.63977112871|-118.63977112871|-118.63977112871||-118.63977112871|-118.63977112871|-118.63977112871|-118.63977112871|-118.63977112871|-118.63977112871|-118.63977112871|-118.63977112871|-118.63977112871|-118.63977112871|-118.63977112871|-118.63977112871||||-118.63977112871|-119.37752347635|-120.37383192915|-120.37383192915|-120.37383192915|-121.30102707302|-121.30102707302|-122.33447452558|-122.37057877746|-122.37057877746|-122.37057877746|-122.37057877746|-122.37057877746|-122.37057877746|-122.37057877746|-122.37057877746|-122.37057877746|||-122.37057877746|-122.37057877746|-122.37057877746|-122.37057877746|-122.37057877746|-122.37057877746|-122.37057877746|-122.37057877746|-122.37057877746||-122.37057877746|-122.37057877746|-122.37057877746|-122.37057877746|-122.37057877746|-122.37057877746|-122.37057877746|-122.37057877746|-122.37057877746|-122.37057877746|-122.37057877746|-122.37057877746||-125.57842086384|-125.98280881549|-125.98280881549||||||-125.98280881549|-125.98280881549|-129.63896956857|-129.63896956857|-129.63896956857|-131.04329952064|-131.12046508222||-131.12046508222|-131.12046508222|-131.12046508222|-131.12046508222|-131.12046508222|-131.12046508222|-131.12046508222|-131.12046508222|-131.12046508222|-131.12046508222|||-131.12046508222|-131.12046508222|-131.12046508222|-131.12046508222|-131.12046508222|-131.12046508222|-131.12046508222|-131.12046508222|-135.13385009135|121.67724142253|121.67724142253|121.67724142253|121.67724142253|121.67724142253|121.67724142253|121.67724142253|121.67724142253|121.67724142253|-136.29831949265
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|-50
06397|1137584|/equities/bali-bintang-sejahtera-tbk-pt|JKSE|||-165.47367772516|-168.42429348785|-168.42429348785|-170.13810387539|-170.93122652821|-173.64580725357|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131||-175.1366234131|-175.1366234131|-175.1366234131|||-175.1366234131|-175.1366234131|-175.1366234131|-175.1366234131|-175.41190235627|-175.41190235627|-175.41190235627|-175.41190235627|-175.41190235627|-175.41190235627|-175.41190235627|-175.41190235627|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-176.05121860576|-178.94579845084|-182.10644272316|-185.28493635907|-187.42770706563|-187.89840378473|-187.89840378473|-190.49822642747|-191.88691825275|-193.26780031203|-193.26780031203|-194.7420003467|-194.76888927412|-195.84317955416|-195.84317955416|-195.84317955416|-195.84317955416|-195.84317955416|-195.84317955416|-195.84317955416|-195.84317955416|-195.84317955416|-195.84317955416|-195.84317955416|-195.84317955416|-195.84317955416||-195.84317955416|-195.84317955416|-195.84317955416|-195.84317955416|-195.84317955416|-195.84317955416|-195.84317955416|-195.84317955416|-195.84317955416|-197.82575506018|-198.97306117798|-200.52562353109|-201.0284705901|-201.031633989|-204.14625998778|-207.21806665309|-210.02007405898|-211.58355014291|-211.58355014291|-211.58355014291|-211.58355014291|-211.58355014291|-211.58355014291|-211.58355014291|-211.58355014291|-211.58355014291|-211.58355014291|-211.58355014291|-211.58355014291||-211.58355014291|-211.58355014291|-211.58355014291|-211.58355014291|-214.44265449742|-214.44265449742|187.07190143879|187.07190143879|187.07190143879|187.07190143879|187.07190143879|187.07190143879|187.07190143879|187.07190143879|187.07190143879|180.86549170997|180.86549170997|180.86549170997|180.86549170997|180.86549170997||180.86549170997|180.86549170997|180.86549170997|180.86549170997|180.86549170997|180.86549170997|180.86549170997|180.86549170997|180.86549170997|180.86549170997|180.86549170997|180.86549170997||||180.86549170997|180.86549170997|180.86549170997|180.86549170997|180.86549170997|180.86549170997|180.86549170997|180.86549170997|180.86549170997|180.86549170997|180.86549170997|171.35054634441|-193.40954622544|-193.40954622544|-193.40954622544|-193.40954622544|-193.40954622544|||-193.40954622544|-193.84394025049|-193.99869166727|-193.99869166727|-196.39375349377|-196.39375349377|-196.39375349377|-196.39375349377|-196.54861499308||-197.8424849486|-197.8424849486|-197.8424849486|-197.8424849486|-197.8424849486|-197.8424849486|-197.8424849486|-197.8424849486|-197.8424849486|-197.8424849486|-197.8424849486|-197.8424849486||-197.8424849486|-197.8424849486|-197.8424849486||||||-197.8424849486|-197.8424849486|-197.8424849486|-197.8424849486|-197.8424849486|-197.8424849486|-197.8424849486||-197.8424849486|-197.8424849486|-197.8424849486|-197.8424849486|-197.8424849486|-197.8424849486|-197.8424849486|-197.8424849486|-197.8424849486|-197.8424849486|||-201.21387216512|-201.27966003445|-201.27966003445|-201.27966003445|-206.03295559384|-207.70328399315|-210.55920443684|-215.73244937426|-215.92494374918|-217.91660416575|-219.24067129528|-225.87852366143|-230.86502629047|-231.04324233392|-231.04324233392|-232.4237559678|-232.4237559678|-237.91528440867|-238.12809378741
06398|102131|/equities/bali-towerindo|JKSE|||-1366.7677696899|-1366.7677696899|-1366.7677696899|-1366.7677696899|-1366.7677696899|-1384.6441001371|-1384.6441001371|-1384.6441001371|-1384.6441001371|-1384.6441001371|-1390.4378890412|1105.8164987727|1105.8164987727|1105.8164987727|1105.8164987727|1105.8164987727|1105.8164987727|1105.8164987727|1105.8164987727|1105.8164987727|1097.851665303|960.94629478113|904.38477197903|766.81641331003|747.5737925667|701.27063452223|701.27063452223||701.27063452223|679.74514946914|671.93905496571|||670.76561662857|661.21483762492|661.21483762492|661.21483762492|648.90720694435|648.90720694435|635.03976165969|635.03976165969|627.04699816144|627.04699816144|627.04699816144|622.34197303881|622.34197303881|601.92358533291|601.92358533291|-766.42152084838|-766.42152084838|-766.42152084838|-766.42152084838|-779.35724538709|-788.05520629231|-788.05520629231|-788.05520629231|-810.61689588034|-829.01877320038|-833.07641466709|-856.75157185232|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018||761.10871748018|761.10871748018||761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018||761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|761.10871748018|752.06524164465|-860.07377574735|-860.07377574735|-866.4708619415|-875.24540215722|-876.4140767373|-876.4140767373|-881.29341859701|-885.60379844112|-889.0123241257|-889.0123241257||-889.0123241257||-889.0123241257|-889.0123241257||-889.0123241257|-889.0123241257|-890.56924902855|785.21519794705|785.21519794705|785.21519794705|785.21519794705|785.21519794705|785.21519794705|785.21519794705|785.21519794705|785.21519794705|785.21519794705|785.21519794705|785.21519794705|785.21519794705|785.21519794705|785.21519794705|785.11135549019|785.11135549019||768.45706165576|767.7300685064|741.08896500711|734.18390741619|734.18390741619|733.73118057284|733.73118057284|733.73118057284|733.73118057284|733.73118057284|733.73118057284|733.73118057284||||733.73118057284|733.73118057284|733.73118057284|733.73118057284|733.73118057284|733.73118057284|733.73118057284|733.73118057284|733.73118057284|733.73118057284|733.73118057284|733.73118057284|733.73118057284|733.73118057284|733.73118057284|733.73118057284|733.73118057284|||733.73118057284|733.73118057284|733.73118057284|733.73118057284|733.73118057284|733.73118057284|733.73118057284|733.73118057284|733.73118057284||723.24837107758|723.24837107758|722.4981900862|719.44243342911|-812.91188944092|-812.91188944092|-812.91188944092|-812.91188944092|-812.91188944092|-812.91188944092|-812.91188944092|-812.91188944092||-812.91188944092|-812.91188944092|-812.91188944092||||||-812.91188944092|-812.91188944092|-812.91188944092|-812.91188944092|-812.91188944092|-812.91188944092|-812.91188944092||-812.91188944092|-812.91188944092|-812.91188944092|-812.91188944092|-812.91188944092|-812.91188944092|-812.91188944092|-812.91188944092|-812.91188944092|-812.91188944092|||-812.91188944092|-812.91188944092|-812.91188944092|-812.91188944092|757.8893727099|757.8893727099|757.8893727099|757.8893727099|757.8893727099|757.8893727099|757.8893727099|757.8893727099|757.8893727099|757.8893727099|754.67995757356|754.67995757356|754.67995757356|754.67995757356|754.67995757356
06399|943645|/equities/bank-agris-pt|JKSE|||-84.529990046281|-84.529990046281|-84.529990046281|-84.97776671809|-85.253074131211|-85.572804020865|-85.572804020865|-85.572804020865|-85.91422668985|-86.276031124623|-86.276031124623|-86.276031124623|-86.306701249582|-86.340779166202|-86.378643518002|-87.420715020002|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977||-87.432535972977|-87.432535972977|-87.432535972977|||-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-87.432535972977|-89.295440495176|-89.295440495176|-89.295440495176|-89.295440495176|-89.295440495176|-89.295440495176|-89.295440495176|-89.567799008884|-89.567799008884|-89.567799008884|-89.567799008884|-89.567799008884|-89.567799008884|-89.567799008884|-89.567799008884|-89.567799008884|-90.878556806862|-90.878556806862|-90.878556806862|-90.878556806862|-90.878556806862|-91.087285340958|-91.819205934398|-92.243562149331|-92.49284683259|-92.619108133177|-92.619108133177|-92.619108133177|-92.619108133177|-92.619108133177|-92.619108133177|-92.619108133177||-92.619108133177|-92.619108133177|-92.619108133177|-92.619108133177|-92.619108133177|-92.619108133177|-92.619108133177|-92.619108133177|-94.165565596515|-94.165565596515|-94.517295107239|-95.685883452488|-95.873203836098|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387||88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387|88.259705993387||88.259705993387|88.259705993387|88.259705993387|88.259705993387|85.629266658502|85.629266658502|84.921407398335|84.579341553706|84.011442460502|84.011442460502|84.011442460502|83.888809959536||||83.888809959536|83.888809959536|82.820899955041|81.745444394489|79.975857277148|79.975857277148|79.633085849883|79.633085849883|79.633085849883|79.633085849883|79.633085849883|79.633085849883|79.147873166536|78.549538004839|78.549538004839|78.549538004839|78.549538004839|||78.549538004839|78.549538004839|78.549538004839|78.549538004839|78.549538004839|78.549538004839|78.549538004839|78.549538004839|78.549538004839||78.549538004839|78.549538004839|78.549538004839|78.549538004839|78.549538004839|78.549538004839|78.549538004839|78.549538004839|78.549538004839|78.090805533331|-87.416447518002|-87.416447518002||-87.416447518002|-87.416447518002|-87.416447518002||||||-87.416447518002|-87.416447518002|-87.416447518002|-87.416447518002|-87.416447518002|-87.416447518002|-87.416447518002||-87.416447518002|-87.416447518002|-87.416447518002|-87.416447518002|-87.416447518002|-87.416447518002|-87.416447518002|-87.416447518002|-87.416447518002|-87.416447518002|||-87.416447518002|-87.416447518002|-87.416447518002|-89.34354940741|-89.34354940741|-89.34354940741|-91.881721563788|85.633546597486|85.633546597486|85.633546597486|85.633546597486|85.633546597486|85.633546597486|85.633546597486|85.633546597486|85.633546597486|85.633546597486|85.633546597486|85.633546597486
06400|1156365|/equities/bank-amar-indonesia|JKSE|||-292.52440964604|-296.85628661186|-296.85628661186|-296.85628661186|-296.85628661186|-305.28476290207|-313.84466790407|-313.84466790407|-313.84466790407|-314.94403444947|-314.94403444947|-315.77919677568|-315.77919677568|-315.77919677568|-317.64355197298|-318.82616885886|-319.60020846773|-319.60020846773|-321.75736696804|-321.75736696804|-321.75736696804|-321.75736696804|-329.23040820248|-329.23040820248|-329.23040820248|-329.23040820248|-329.23040820248||-329.23040820248|-329.23040820248|-329.23040820248|||-329.23040820248|-329.23040820248|-329.23040820248|-329.23040820248|-329.23040820248|-329.23040820248|-329.23040820248|-329.23040820248|-329.23040820248|-329.23040820248|-329.23040820248|-330.92267578054|-335.80297308949|-343.22552565499|-343.53432874484|-343.53432874484|-343.53432874484|-344.78030191474|-344.78030191474|-344.78030191474|-344.78030191474|-344.78030191474|-344.78030191474|-344.78030191474|-344.78030191474|-344.78030191474|-344.78030191474|-344.78030191474|-344.78030191474|-344.78030191474|305.2711907891|305.2711907891|305.2711907891|296.47214100014|296.47214100014|296.47214100014|295.74682333349|293.67066931383|293.67066931383|293.67066931383|293.67066931383|293.67066931383|293.67066931383|293.67066931383|293.67066931383|293.67066931383|293.67066931383|293.67066931383|293.67066931383|293.67066931383|293.67066931383|279.07852145981|273.72785973367|273.72785973367|273.72785973367|273.72785973367|273.72785973367|273.72785973367|273.72785973367|273.72785973367|273.72785973367||273.72785973367|273.72785973367|273.72785973367|-301.41184534228|-301.41184534228|-301.41184534228|-301.41184534228|-301.41184534228|-301.41184534228|-301.41184534228|-301.41184534228|-301.41184534228|-301.41184534228|-301.41184534228|-301.41184534228|-301.41184534228|-301.41184534228|-301.41184534228|-301.41184534228|-301.41184534228|-301.41184534228|-301.41184534228|-306.7909392692|-312.21215474355|-312.45794971506|-312.74630348279|-312.74630348279|-312.74630348279|-312.74630348279||-313.25421850122|-313.25421850122|-313.25421850122|-313.25421850122|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798||281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798||||281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|||281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|281.62322902798|273.47025447553|270.96694941726||270.79828452299|270.79828452299|270.79828452299|253.99809391443|-309.90154867485|-309.90154867485|-309.90154867485|-309.90154867485|-317.55727630539|-332.17475145043|284.38055880064|284.38055880064||284.38055880064|284.38055880064|284.38055880064||||||284.38055880064|284.00213827248|284.00213827248|284.00213827248|277.33570919165|268.15078799072|-318.66569383862||-318.66569383862|-318.8507709318|-333.94530103533|297.8651949477|297.8651949477|297.8651949477|297.8651949477|297.8651949477|296.85021660856|294.10111981873|||294.10111981873|294.10111981873|294.10111981873|294.10111981873|294.10111981873|294.10111981873|294.10111981873|294.10111981873|294.10111981873|294.10111981873|294.10111981873|283.22346646526|276.91496273918|270.4610697102|264.40118856689|258.33465396321|255.92164073492|255.92164073492|255.92164073492
06401|101316|/equities/bank-artha-gra|JKSE|||67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057||67.956239233057|67.956239233057|67.956239233057|||67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|67.956239233057|65.510271655322|65.510271655322|65.510271655322|65.510271655322|-72.14277774255|-72.14277774255|-72.14277774255|-72.14277774255|-72.14277774255|-72.14277774255|-72.14277774255|-72.14277774255|-72.14277774255|-72.14277774255|-72.14277774255|-72.14277774255|-72.174219231392|-72.174219231392|-72.174219231392|-72.174219231392|-72.174219231392|-72.174219231392|-73.325112724445|-73.325112724445|-73.325112724445|-73.325112724445|-73.325112724445|-73.325112724445|-73.472347471606|-73.635941635118|-74.317712927909|-75.114460404825|-75.114460404825|-76.571622672028|-77.746247413365|69.858824678305|69.858824678305|69.858824678305|69.858824678305|69.858824678305|69.858824678305|69.858824678305|69.858824678305|69.858824678305||69.858824678305|69.858824678305|69.858824678305|69.858824678305|69.858824678305|69.858824678305|69.858824678305|69.858824678305|69.858824678305|69.858824678305|69.858824678305|69.858824678305|69.809964894765|69.809964894765|69.809964894765|69.809964894765|69.809964894765|69.809964894765|69.809964894765|69.809964894765|69.809964894765|69.809964894765|69.809964894765|69.809964894765|69.809964894765|69.809964894765|69.809964894765|68.955516549739|68.725247759893||68.725247759893|68.725247759893|68.725247759893|68.725247759893|68.707232488989|68.707232488989|68.707232488989|68.707232488989|68.707232488989|68.707232488989|68.707232488989|68.707232488989|68.707232488989|68.707232488989|68.707232488989|68.707232488989|68.707232488989|68.707232488989|68.707232488989|68.707232488989||68.707232488989|68.707232488989|68.674702765543|67.638558628381|66.294516825162|66.294516825162|65.314218302669|65.314218302669|63.180790143905|63.180790143905|63.180790143905|63.180790143905||||63.180790143905|63.180790143905|63.180790143905|63.180790143905|63.180790143905|63.180790143905|63.180790143905|63.180790143905|63.180790143905|63.180790143905|63.180790143905|63.180790143905|63.180790143905|63.180790143905|63.180790143905|63.180790143905|63.180790143905|||63.180790143905|63.180790143905|63.180790143905|63.180790143905|63.180790143905|63.180790143905|63.180790143905|63.180790143905|63.180790143905||63.180790143905|63.180790143905|63.180790143905|63.180790143905|61.90424471048|61.90424471048|61.90424471048|61.90424471048|61.90424471048|-67.79664349137|-67.79664349137|-67.79664349137||-68.051826101522|-68.06417100209|-68.06417100209||||||-68.06417100209|-68.06417100209|-68.06417100209|-68.06417100209|-68.960190002322|-69.344655558136|-69.549617286818||-70.777352540909|-71.041127351047|-71.041127351047|-71.041127351047|-71.041127351047|-71.041127351047|-71.041127351047|-71.041127351047|-71.041127351047|-71.041127351047|||-71.041127351047|-71.045697056719|-72.050774507466|-72.056416119407|-73.562684577118|-73.707017996443|-73.707017996443|-74.553449163912|-74.553449163912|-74.553449163912|-74.553449163912|-74.992132068103|-74.992132068103|-74.992132068103|-74.992132068103|-74.992132068103|-74.992132068103|-74.992132068103|-74.992132068103
06402|962597|/equities/bank-artos-indonesia-tbk-pt|JKSE|||-3545.1246955342|-3555.5860438693|-3555.5860438693|-3652.3178265215|3137.7603575857|3137.7603575857|3137.7603575857|3137.7603575857|3137.7603575857|3137.7603575857|3137.7603575857|3137.7603575857|3120.8448417619|2986.4942686243|2951.0963904311|2951.0963904311|2951.0963904311|2884.5515449235|2854.8167221277|2854.8167221277|2724.7963579197|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952||2618.0742742952|2618.0742742952|2618.0742742952|||2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2618.0742742952|2596.2541485531|2596.2541485531|2596.2541485531|2454.1712761701|2069.6347513002|1982.4503102471|1982.4503102471|1953.2781224968|1917.0717561689|1917.0717561689|1836.7463957432|1695.8935469728|1695.8935469728|1695.8935469728|1641.8261633032|1614.5076090162|1614.5076090162|1556.9528989069|-1847.249109867|-1847.249109867|-1847.249109867|-1866.66567763|-1880.4618640334|-1934.679848926|-1951.3109432511|-1995.3834035507|-1995.3834035507|-1995.3834035507|-1995.3834035507|-1995.3834035507|-1995.3834035507|-1995.3834035507|-1995.3834035507|-1995.3834035507|-2097.0926706118|-2164.5474117909|-2195.0526797677|-2232.836310853|-2250.0959009478|-2280.2109888244|-2280.2109888244|-2326.3455431382|-2335.9394923758|-2358.8216581954||-2393.1351757726|-2468.3059474974|-2468.3059474974|-2468.3059474974|-2468.3059474974|-2468.3059474974|-2468.3059474974|-2468.3059474974|-2468.3059474974|-2468.3059474974|-2468.3059474974|-2468.3059474974|-2468.3059474974|-2468.3059474974|-2468.3059474974|-2468.3059474974|-2484.2288305527|-2558.0320339474|-2596.1467043861|-2631.8296715401|-2667.5885239334|-2736.2094710371|-2741.8994122635|-2789.3326802927|-2847.2625682626|-2847.2625682626|-2851.4028536251|-2909.3365040279|-2956.3755586465||-2956.3755586465|-2956.3755586465|-2956.3755586465|-2970.4172873849|-2997.6858748722|-3015.0560697835|-3015.0560697835|-3015.0560697835|-3054.5067442039|-3073.3408268932|-3216.4898076591|2877.7683396519|2877.7683396519|2877.7683396519|2877.7683396519|2877.7683396519|2877.7683396519|2877.7683396519|2877.7683396519|2877.7683396519||2877.7683396519|2877.7683396519|2877.7683396519|2877.7683396519|2877.7683396519|2877.7683396519|2877.7683396519|2877.7683396519|2877.7683396519|2877.7683396519|2820.2981551688|2700.1211792207||||2700.1211792207|2675.4405750627|2675.4405750627|2675.4405750627|2670.6585704001|2670.6585704001|2670.6585704001|2670.6585704001|2670.6585704001|2670.6585704001|2670.6585704001|2670.6585704001|2601.8428560001|2278.7142844446|2198.5250583653|2198.5250583653|2198.5250583653|||2198.5250583653|2198.5250583653|2198.5250583653|2198.5250583653|2198.5250583653|2198.5250583653|2198.5250583653|2060.5833981837|2049.7742694462||2049.7742694462|2049.7742694462|2049.7742694462|2013.8571227731|-2421.1082187612|-2421.1082187612|-2421.1082187612|-2421.1082187612|-2421.1082187612|-2421.1082187612|-2421.1082187612|-2421.1082187612||-2421.1082187612|-2421.1082187612|-2448.4535764013||||||-2534.3928626682|-2571.5476251868|-2671.2020434617|-2671.2020434617|-2671.2020434617|-2671.2020434617|-2671.2020434617||-2671.2020434617|-2671.2020434617|-2671.2020434617|-2671.2020434617|-2671.2020434617|-2671.2020434617|-2671.2020434617|-2671.2020434617|-2671.2020434617|-2671.2020434617|||-2671.2020434617|-2671.2020434617|-2680.4346215577|-2680.4346215577|-2872.7051350641|-2985.7834834045|-2994.1854888387|-2994.1854888387|-2994.1854888387|-2994.1854888387|-2994.1854888387|-2994.1854888387|-2994.1854888387|-2994.1854888387|-2994.1854888387|-2994.1854888387|-2994.1854888387|-3137.9838764875|-3224.4265294305
06403|1165985|/equities/bank-bisnis-internasional-tbk|JKSE|||3522.0663073228|3522.0663073228|3522.0663073228|3522.0663073228|3522.0663073228|3505.5499273323|3505.5499273323|3505.5499273323|3505.5499273323|3481.7221414804|3458.0246016449|3448.9162240499|3432.1187951233|3432.1187951233|3416.2431056925|3379.7145618806|3335.2384020896|-3679.5713638402|-3679.5713638402|-3679.5713638402|-3679.5713638402|-3679.5713638402|-3679.5713638402|-3679.5713638402|-3679.5713638402|-3679.5713638402|-3679.5713638402||-3679.5713638402|-3679.5713638402|-3679.5713638402|||-3679.5713638402|-3681.7459598225||3432.4123952809|3432.4123952809|3420.4582169788||3368.4351048085|3368.4351048085|3368.4351048085|3368.4351048085||3368.4351048085|3368.4351048085|3368.4351048085|3368.4351048085|3368.4351048085|3368.4351048085|3368.4351048085|3368.4351048085|3368.4351048085||3368.4351048085|3368.4351048085|3368.4351048085|3368.4351048085|3368.4351048085||3368.4351048085|3338.261227565|3304.7346972945||3267.4829969939|3262.1134872129|3262.1134872129||3262.1134872129|3262.1134872129|3262.1134872129|3262.1134872129|3262.1134872129|3262.1134872129|3172.3483191254|3165.8637314747|3165.8637314747|3165.8637314747|3165.8637314747|3165.8637314747|3165.8637314747|3165.8637314747|3165.8637314747|3165.8637314747|3165.8637314747|3165.8637314747|3165.8637314747|3165.8637314747|3046.0046067589|3046.0046067589|2961.6717852877|2849.6353169863|-3283.1662753256||-3283.1662753256|-3321.2958614728|-3350.8842905254|-3401.8087588142|-3401.8087588142|-3401.8087588142|-3401.8087588142|-3401.8087588142|-3401.8087588142|-3401.8087588142|-3401.8087588142|-3401.8087588142|-3401.8087588142|-3401.8087588142|-3418.7145170546|-3418.7145170546|-3430.7939078384|-3504.7710087094|-3524.7455652326|-3543.6061835918|-3560.3568590803|-3560.3568590803|-3560.3568590803|-3560.3568590803|-3560.3568590803|-3560.3568590803|-3560.3568590803|-3705.9520656447|3311.5741745928||3311.5741745928|3311.5741745928|3311.5741745928|3311.5741745928|3255.1274223255|3255.1274223255|3255.1274223255||3255.1274223255|3255.1274223255|3255.1274223255|3255.1274223255|3255.1274223255|3255.1274223255|3255.1274223255|3255.1274223255|3255.1274223255|3255.1274223255|3255.1274223255|3255.1274223255||3255.1274223255|3255.1274223255|3255.1274223255|3255.1274223255|3255.1274223255|3255.1274223255|3255.1274223255|3255.1274223255|3255.1274223255|3255.1274223255|3255.1274223255|3255.1274223255||||3255.1274223255|3255.1274223255|3255.1274223255|3255.1274223255|3255.1274223255|3255.1274223255|3255.1274223255|3255.1274223255|3255.1274223255|3255.1274223255|3255.1274223255|3255.1274223255||3255.1274223255|3255.1274223255|3255.1274223255|3255.1274223255|||3255.1274223255|3255.1274223255|3255.1274223255|3255.1274223255|3255.1274223255|3172.7948180048|3172.7948180048|3172.7948180048|3135.5679614572||3135.5679614572|3135.5679614572|3135.5679614572|3135.5679614572|3135.5679614572|3106.2994518963|3106.2994518963|3106.2994518963|3106.2994518963|3106.2994518963|3106.2994518963|3106.2994518963||3106.2994518963|3106.2994518963|3106.2994518963||||||3106.2994518963|3106.2994518963|3106.2994518963|3106.2994518963|3106.2994518963|3106.2994518963|3106.2994518963||3106.2994518963|-3383.9756822369|-3383.9756822369|-3383.9756822369|-3383.9756822369|-3383.9756822369|-3383.9756822369|-3383.9756822369|-3383.9756822369|-3383.9756822369|||-3383.9756822369|-3383.9756822369|-3383.9756822369||-3383.9756822369|-3383.9756822369|-3383.9756822369|-3383.9756822369|-3383.9756822369|-3383.9756822369|-3383.9756822369|-3383.9756822369|-3383.9756822369|-3383.9756822369|-3383.9756822369|-3383.9756822369|-3383.9756822369|-3383.9756822369|-3383.9756822369
06404|1076597|/equities/bank-brisyariah|JKSE|||2089.5115348426|2054.4534085633|2054.4534085633|2054.4534085633|2048.8371206259|1975.3745784732|1937.7700600315|1937.7700600315|1937.7700600315|1937.7700600315|1937.7700600315|1937.7700600315|1853.633400035|1834.8704444833|1802.0782716481|1789.4135745705|1789.4135745705|1789.4135745705|1789.4135745705|1789.4135745705|1765.6633396029|1765.6633396029|1765.6633396029|1746.2925995588|1667.8251106209|1629.8056784676|1618.8563773049||1618.8563773049|1618.8563773049|1618.8563773049|||1618.8563773049|1618.8563773049|1618.8563773049|1618.8563773049|1618.8563773049|1618.8563773049|1618.8563773049|1618.8563773049|1618.8563773049|1618.8563773049|1618.8563773049|1618.8563773049|1618.8563773049|1590.673752561|1576.8597250678|1552.0663611864|1540.9581027076|1540.9581027076|1540.9581027076|1540.9581027076|1534.9534474529|1513.281608281|1509.5143312111|1509.5143312111|1502.5159235678|1462.7954706309|-1569.5275558132|-1569.5275558132|-1569.5275558132|-1569.5275558132|-1584.1389577941|-1584.1389577941|-1595.7099531046|-1614.399947894|-1615.0260695096|-1615.0260695096|-1615.0260695096|-1615.0260695096|-1615.0260695096|-1615.0260695096|-1615.0260695096|-1615.0260695096|-1615.0260695096|-1615.0260695096|-1615.0260695096|-1615.0260695096|-1632.8067438996|-1637.2852709995|-1643.6503011106|-1643.7781123451|-1651.2041788737|-1651.2041788737|-1651.2041788737|-1651.2041788737|-1651.2041788737|-1651.2041788737|-1651.2041788737|-1651.2041788737|-1710.504643193|-1721.0368060058|-1721.0368060058||-1721.0368060058|-1721.0368060058|-1721.0368060058|-1721.0368060058|-1721.0368060058|-1721.0368060058|-1721.0368060058|-1721.0368060058|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1612.4555471642|1610.228385738||1609.4204285978|1604.6338095531|-1708.5321945362|-1708.5321945362|-1708.5321945362|-1708.5321945362|-1708.5321945362|-1708.5321945362|-1708.5321945362|-1714.2024383736|-1732.1693759706|1633.4184380579|1633.4184380579|1633.4184380579|1633.4184380579|1633.4184380579|1633.4184380579|1633.4184380579|1633.4184380579|1633.4184380579||1633.4184380579|1633.4184380579|1633.4184380579|1633.4184380579|1633.4184380579|1633.4184380579|1633.4184380579|1633.4184380579|1633.4184380579|1633.4184380579|1611.020486731|-1755.3404954999||||-1755.3404954999|-1755.3404954999|-1755.3404954999|-1755.3404954999|-1755.3404954999|-1760.3783283332|-1778.4759203702|-1782.6898770511|-1782.6898770511|-1782.6898770511|-1793.1208426898|-1793.1208426898|-1793.1208426898|-1793.1208426898|-1793.1208426898|-1793.1208426898|-1793.1208426898|||-1793.1208426898|-1793.1208426898|-1793.1208426898|-1793.1208426898|-1793.1208426898|-1793.1208426898|-1793.1208426898|-1793.1208426898|-1793.1208426898||-1793.1208426898|-1859.5787140998|1634.5941801237|1634.5941801237|1624.5490890264|1623.6656544737|1610.7162889209|1610.7162889209|1610.7162889209|1610.7162889209|1610.7162889209|1610.7162889209||1610.7162889209|1610.7162889209|1610.7162889209||||||1610.7162889209|1610.7162889209|1610.7162889209|1610.7162889209|1610.7162889209|1610.7162889209|1596.6292099121||1589.3102332357|1536.7335924841|1513.3151027601|1503.5193451153|1503.5193451153|1503.5193451153|1503.5193451153|1503.5193451153|1503.5193451153|1503.5193451153|||1503.5193451153|1503.5193451153|1503.5193451153|1503.5193451153|1503.5193451153|1503.5193451153|1503.5193451153|1503.5193451153|1503.5193451153|1503.5193451153|1503.5193451153|1503.5193451153|1503.5193451153|1503.5193451153|1503.5193451153|1503.5193451153|1503.5193451153|1503.5193451153|1503.5193451153
06405|101318|/equities/bank-bukopin|JKSE|||75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|75.011474090488|74.997674272958|74.997674272958|74.997674272958|74.997674272958|74.896567904991|74.896567904991|74.896567904991||74.896567904991|74.896567904991|74.896567904991|||74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991|74.896567904991|72.905659117243|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-84.660847053177|-87.73427450353|-88.371416115033|-90.094340882757|-90.094340882757|-91.882600980841|-93.758445534268|-93.842717260297|-95.269685844775|-95.299650938639|-96.332945487376|-96.369939430418|-97.411043811576|-97.456715346195|-99.007461495773|-99.230512773081|-99.256125303423||-100.28458367047|-100.8162040783|-101.51800453144|-101.85333836827|-102.44587803401|-102.44587803401|-102.44587803401|-102.44587803401|-102.44587803401|-102.44587803401|-103.23224818474|-103.23224818474|-103.23224818474|-103.23224818474|-104.09303417536|-104.09303417536|-104.09303417536|-104.09303417536|-104.09303417536|-104.09303417536|-104.09303417536|-104.09303417536|-104.09303417536|-104.09303417536|-104.32559352818|-104.58399280909|-104.87110312121|-106.33091690157|-106.33091690157||-106.33091690157|-106.33091690157|-106.33091690157|-107.61224308836|-107.61224308836|-109.11701221464|-109.11701221464|-109.11701221464|-109.11701221464|-109.11701221464|-109.11701221464|-112.07445801627|100.66359458312|100.66359458312|100.66359458312|100.66359458312|100.66359458312|100.66359458312|100.66359458312|100.66359458312||100.66359458312|100.66359458312|100.66359458312|100.66359458312|100.66359458312|100.66359458312|100.66359458312|99.126216203461|97.251351337179|95.834834819088|94.31648313232|93.092033428319||||93.092033428319|93.092033428319|93.092033428319|90.71337047591|-103.84891849019|-103.84891849019|-103.84891849019|-103.84891849019|-103.84891849019|-103.84891849019|-103.84891849019|-103.84891849019|-103.84891849019|-104.49879832243|-106.83199813604|96.685450751653|96.685450751653|||96.685450751653|96.685450751653|96.685450751653|96.685450751653|96.685450751653|96.685450751653|96.685450751653|96.685450751653|96.685450751653||96.685450751653|96.685450751653|96.685450751653|96.685450751653|96.685450751653|96.685450751653|96.685450751653|96.685450751653|-109.03503654309|-109.90348527506|-109.99109541128|-110.58243948828||-111.84226615574|-111.85422548426|-111.85422548426||||||-113.21198934099|-113.21198934099|-113.21198934099|-113.21198934099|-113.21198934099|-113.21198934099|-113.21198934099||-113.21198934099|-113.21198934099|-113.21198934099|-113.21198934099|-113.21198934099|-113.21198934099|-113.21198934099|-113.21198934099|-113.21198934099|-113.21198934099|||-113.21198934099|-113.21198934099|-114.33767942172|-114.33767942172|-117.98975725948|-120.05826157478|-120.05826157478|-122.70062265294|-122.84549913163|-122.84549913163|-123.59797548064|-123.59797548064|-126.08458703103|-127.91470499108|-129.59388674127|-129.59388674127|-130.93648675666|-132.26404056268|-132.69687885396
06406|101211|/equities/bank-bumi-arta|JKSE|||-745.6085721906|-745.6085721906|-745.6085721906|-745.6085721906|-754.56508021178|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559||667.48697619559|667.48697619559|667.48697619559|||667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|667.48697619559|-810.50990593137|-810.50990593137|-814.77832358295|-814.77832358295|-814.77832358295|-814.77832358295|-814.77832358295|-814.77832358295|-814.77832358295|-814.77832358295|-814.77832358295|-814.77832358295|-814.77832358295|-814.77832358295|-814.77832358295|-814.77832358295|-814.77832358295|-814.77832358295|-814.77832358295|-814.77832358295|-837.57183865922|-837.57183865922|-837.57183865922|-837.57183865922|-837.57183865922|-837.57183865922|-837.57183865922|-837.57183865922|-837.57183865922|-837.57183865922|-837.57183865922|-837.57183865922|-837.57183865922|-837.57183865922|-837.57183865922|-837.57183865922|-837.57183865922|-864.00844278916|-864.00844278916|-885.80522995173||-885.80522995173|-885.80522995173|-885.80522995173|-885.80522995173|-885.80522995173|-885.80522995173|-885.80522995173|-885.80522995173|-917.78423450831|-917.78423450831|-953.3713716759|-971.52374630656|-980.30416256284|-982.49199254162|-982.49199254162|-982.49199254162|-1010.2688806018|-1011.4098673353|-1015.7331859282|-1026.6479843646|-1037.386649294|-1051.5407214378|-1066.860779078|-1066.860779078|-1066.860779078|-1066.860779078|-1066.860779078|-1093.7341989756|-1125.8157766396||-1138.4064184884|-1160.1737983204|-1177.1898744697|-1177.1898744697|-1210.210971633|-1215.2344129255|-1224.7049032506|-1250.5054480562|-1266.6727200625|-1287.8675556327|-1287.8675556327|984.87163753719|984.87163753719|984.87163753719|984.87163753719|984.87163753719|984.87163753719|984.87163753719|984.87163753719|984.87163753719||984.87163753719|984.87163753719|984.87163753719|984.87163753719|966.66251547801|966.66251547801|867.95835053113|777.17594503458|729.63993892732|709.04437658591|655.60486287323|642.20819663028||||642.20819663028|642.20819663028|642.20819663028|642.20819663028|642.20819663028|642.20819663028|642.20819663028|642.20819663028|642.20819663028|581.89799625586|543.44351502139|543.44351502139|543.44351502139|543.44351502139|-630.4046060506|-630.4046060506|-639.94956227845|||-649.66618030939|-656.85131145487|-660.66812383875|-671.02652466495|-671.02652466495|-671.02652466495|-671.02652466495|-671.02652466495|-671.02652466495||-671.02652466495|-671.02652466495|-671.02652466495|-671.02652466495|-671.02652466495|-671.02652466495|-671.02652466495|-671.02652466495|-671.02652466495|-671.02652466495|-671.02652466495|-671.02652466495||-671.02652466495|-671.02652466495|-671.02652466495||||||-671.02652466495|-671.02652466495|-671.02652466495|-671.02652466495|-671.02652466495|-671.02652466495|-671.14058296106||-677.37842551229|-678.75380612476|-714.44867347196|-742.4429705244|-764.38107836045|-769.59008706716|-779.98776181131|-779.98776181131|-802.76417979035|-826.68242198927|||-827.08494100037|-827.08494100037|-827.08494100037|-828.70549000042|-855.50610000046|-911.39566666718|-935.16185185242|-954.06872428047|-954.40583244502|-954.40583244502|-972.2911511667|-972.2911511667|-972.54572351855|-976.43969279839|-994.65521422043|-995.72801580048|-1000.5311286672|875.00461439258|875.00461439258
06407|101319|/equities/bank-capital-i|JKSE|||-133.75839214001|-133.78710237779|-133.81900264199|-133.85444737999|-133.89383042221|-133.93758935801|-133.98621039779|-134.04023377532|-134.10025975035|-134.16695527817|-134.24106142019|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496||-134.26099948496|-134.26099948496|-134.26099948496|||-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.26099948496|-134.34555498329|-134.38735717283|-134.38735717283|-134.38735717283|-134.38735717283|-134.38735717283|-134.38735717283|-134.48595241426|-134.59550268251|-134.66941383061|-134.66941383061|-134.66941383061|-134.77080086503|-134.77080086503||-134.77080086503|-134.91200096114|-135.00769879785|-135.00769879785|-135.00769879785|-135.00769879785|-135.00769879785|-135.00769879785|-135.00769879785|-135.1752208865|-135.36135654055|-135.56817393395|-135.79797103772|-135.86562339023|-135.86562339023|-135.86562339023|-135.86562339023|-135.86562339023|-135.86562339023|-135.86562339023|-135.86562339023|-135.86562339023|-135.86562339023|-135.86562339023|-136.35069265582|-136.66743628424|-137.14120203599|-137.14120203599|-137.14120203599||-137.54578003999|-138.1614568395|-138.1614568395|-138.44987220781|-138.44987220781|-138.44987220781|-139.49985800868|-139.77762000965|-140.08624445516|-140.42916050574|-140.5668648219|-140.5668648219|-140.67512070557|-140.67512070557|-140.67512070557|-140.67512070557|-140.67512070557|-140.67512070557|-140.67512070557|-140.67512070557||-140.67512070557|-140.67512070557|-140.67512070557|-140.67512070557|-140.67512070557|-140.67512070557|-140.67512070557|-140.67512070557|-140.67512070557|-140.67512070557|-140.67512070557|-140.67512070557||||-141.08346745063|-142.03718605626|-142.20798450695|-143.33040272816|-143.33040272816|-143.33040272816|-143.33040272816|-143.33040272816|-144.14489192018|-145.82765768909|133.45968186533|133.45968186533|127.72800230287|127.72800230287|127.7215627638|127.7215627638|127.7215627638|||127.7215627638|127.7215627638|127.7215627638|127.7215627638|127.7215627638|127.7215627638|127.7215627638|127.7215627638|127.7215627638||127.7215627638|127.7215627638|127.7215627638|127.7215627638|127.7215627638|127.7215627638|127.7215627638|127.7215627638|127.7215627638|127.7215627638|127.7215627638|127.7215627638||127.7215627638|127.7215627638|127.7215627638||||||127.7215627638|127.7215627638|127.7215627638|127.7215627638|127.7215627638|127.7215627638|127.7215627638||127.7215627638|127.7215627638|127.7215627638|127.7215627638|127.7215627638|127.7215627638|126.30173640422|126.22415156024|125.86016840027|125.67796488919|||125.47551654354|125.25057393727|125.00063770808|124.77522319353|124.77522319353|124.77522319353|124.47247021503|124.44141263878|124.44141263878|124.44141263878|124.44141263878|124.44141263878|124.44141263878|124.44141263878|124.44141263878|124.44141263878|124.44141263878|124.44141263878|124.44141263878
06408|101354|/equities/bnk-central-as|JKSE/MSCI_EEM|||-9751.8190949709|-9751.8190949709|-9751.8190949709|-9751.8190949709|-9751.8190949709|-9751.8190949709|-9751.8190949709|-9751.8190949709|-9751.8190949709|9423.1883577243|9423.1883577243|9423.1883577243|9423.1883577243|9423.1883577243|9423.1883577243|9423.1883577243|9423.1883577243|9403.5426196937|9353.9362441041|9316.8736045601|9296.526227289|9296.1402525433|9230.8830278313|9230.8830278313|9125.9811420348|9093.0125405141|9093.0125405141||9093.0125405141|9067.2361561267|9053.8735068075|||8994.5816742306|8959.2574158117|8922.7860175686|8837.544466134|8837.544466134|8786.1605179267|8671.2662674295|-9006.1289902139|-9026.254433571|-9043.0604817456|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9091.1204692056|-9121.1694014345|-9121.1694014345|-9121.1694014345|-9121.1694014345|-9121.1694014345|-9121.1694014345|-9121.1694014345|-9121.1694014345|-9121.1694014345|-9223.5215571494|8851.8407832921|8851.8407832921|8851.8407832921|8851.8407832921|8851.8407832921|8851.8407832921|8851.8407832921|8851.8407832921|8851.8407832921|8851.8407832921|8781.2119814357|-9131.6827389683|-9131.6827389683||-9211.591932187|-9250.3799246522|-9304.5888051692|-9305.8166516829|-9305.8166516829|-9305.8166516829|-9305.8166516829|-9310.2162805714|-9310.2162805714|-9310.2162805714|-9310.2162805714|9082.8397956508|9082.8397956508|9082.8397956508|9082.8397956508|9082.8397956508|9082.8397956508|9082.8397956508|9082.8397956508|9082.8397956508|9082.8397956508|9082.8397956508|9082.8397956508|9082.8397956508|9082.8397956508|9082.8397956508|9082.8397956508|9082.8397956508|9082.8397956508||9082.8397956508|9082.8397956508|9082.8397956508|9082.8397956508|9046.2108840564|8970.7898711738|8958.8809686993|8958.8809686993|8958.8809686993|8958.8809686993|8958.8809686993|8958.8809686993|8958.8809686993|8958.8809686993|8958.8809686993|8939.4938686604|8939.4938686604|8939.4938686604|8939.4938686604|8939.4938686604||8939.4938686604|8939.4938686604|8890.7331711857|8890.7331711857|8829.9813013175|8827.2076649065|8827.2076649065|8827.2076649065|8827.2076649065|8827.2076649065|8827.2076649065|8827.2076649065||||8827.2076649065|8827.2076649065|8827.2076649065|8827.2076649065|8827.2076649065|8827.2076649065|8827.2076649065|8827.2076649065|8827.2076649065|8827.2076649065|8827.2076649065|8827.2076649065|8827.2076649065|8827.2076649065|8827.2076649065|8827.2076649065|8827.2076649065|||8827.2076649065|8827.2076649065|8766.6144011192|8766.6144011192|-9138.949531412|-9138.949531412|-9138.949531412|-9138.949531412|-9138.949531412||-9138.949531412|-9138.949531412|8763.6768023127|8763.6768023127|8763.6768023127|8763.6768023127|8763.6768023127|8763.6768023127|8763.6768023127|8763.6768023127|8763.6768023127|8763.6768023127||8763.6768023127|8763.6768023127|8763.6768023127||||||8763.6768023127|8665.3417312502|8665.3417312502|8585.1019236114|8523.7243595682|8436.0826217424|8432.6241697206||8432.6241697206|8432.6241697206|8432.6241697206|8432.6241697206|8432.6241697206|8432.6241697206|8337.6017417292|8337.6017417292|8337.6017417292|8294.5574908102|||-8734.4688449776|-8734.4688449776|-8734.4688449776|-8734.4688449776|-8832.3276059861|-8832.3276059861|-8832.3276059861|-8832.3276059861|-8832.3276059861|-8832.3276059861|-8832.3276059861|-8899.8084510957|8457.5749110613|8457.5749110613|8457.5749110613|8457.5749110613|8457.5749110613|8457.5749110613|8457.5749110613
06409|943652|/equities/bank-cimb-niag|JKSE|||1697.7294458459|1690.8104953843|1690.1808655295|1690.1808655295|1690.1808655295|1690.1808655295|1690.1808655295|1690.1808655295|1690.1808655295|1690.1808655295|1690.1808655295|1690.1808655295|1690.1808655295|1690.1808655295|1690.1808655295|1690.1808655295|1688.6183525056|1688.6183525056|1672.0759472284|1667.2125645285|1667.2125645285|1667.2125645285|1667.2125645285|1667.2125645285|1659.4028494761|1648.5031660846|1647.5035178718||1647.1516801633|1647.1516801633|1647.1516801633|||1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1647.1516801633|1637.5828636612|1637.5828636612|1637.5828636612|1637.5828636612|1637.5828636612|1631.1769899865|1631.1769899865|1631.1769899865|1631.1769899865|1631.1769899865|1631.1769899865|1631.1769899865|1631.1769899865|1631.1769899865|1631.1769899865|1621.6394027994|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1734.374349676|-1740.3435883296|-1740.3435883296|-1740.3435883296|-1740.3435883296|-1740.3435883296||-1740.3435883296|-1740.3435883296|-1740.3435883296|-1740.3435883296|-1740.3435883296|-1740.3435883296|-1740.3435883296|-1740.3435883296|-1740.3435883296|-1740.3435883296|-1745.6595425884|-1767.3994917649|1668.4078543637|1668.4078543637|1668.4078543637|1668.4078543637|1668.4078543637|1668.4078543637|1668.4078543637|1668.4078543637|1668.4078543637|1668.4078543637|1668.4078543637|1668.4078543637|1668.4078543637|1668.4078543637|1668.4078543637|1668.4078543637|1668.4078543637||1668.4078543637|1668.4078543637|1668.4078543637|1668.4078543637|1656.0738742986|1656.0738742986|1656.0738742986|1611.7487492206|1566.2054173123|1566.2054173123|1566.2054173123|1561.617130347|1542.3523670522|1521.6695889533|1521.6695889533|1521.1970233991|1521.1970233991|1515.4966926657|1512.3756627137|1512.3756627137||1512.3756627137|1512.3756627137|1512.3756627137|1512.3756627137|1512.3756627137|1512.3756627137|1512.3756627137|1512.3756627137|1507.9021436402|1507.9021436402|1507.9021436402|1492.1134929336||||1465.6816588151|1450.4796209056|1441.6440232285|1428.0427383273|1428.0427383273|1428.0427383273|1428.0427383273|1428.0427383273|1428.0427383273|1428.0427383273|1428.0427383273|1368.3808203636|1349.3120226262|1346.1800251403|1344.0889168225|1334.7076159465|1334.7076159465|||1334.7076159465|1334.7076159465|1318.0084621628|1317.0701298016|1317.0701298016|1317.0701298016|1317.0701298016|1315.9112553351|1311.8021335186||1311.8021335186|1311.8021335186|1284.2245927984|1251.6031745137|1251.6031745137|1251.6031745137|1251.6031745137|1235.9479716819|-1319.374696943|-1319.374696943|-1319.374696943|-1319.374696943||-1319.374696943|-1319.374696943|-1334.8607743811||||||1253.2102506876|1245.2336118752|1243.3348585393|1243.3348585393|1243.3348585393|1235.6498428214|1233.4998253572||1230.4695821086|1230.4695821086|1230.4695821086|1215.7995356762|1204.4994840847|1196.9438712052|1192.1529274138|1192.1529274138|1174.0588082376|-1253.1324692415|||-1253.1324692415|-1253.1324692415|-1253.1324692415|-1253.1324692415|1187.9971793565|1187.9971793565|1187.9971793565|1187.9971793565|1187.9971793565|1187.9971793565|1187.9971793565|1187.9971793565|1187.9971793565|1187.9971793565|1187.9971793565|1187.9971793565|1187.9971793565|1187.9971793565|1187.9971793565
06410|101320|/equities/bank-danamon-t|JKSE|||-2945.713395935|-2945.713395935|-2951.002252858|-2951.002252858|-2951.002252858|-2951.002252858|-2951.002252858|-2951.002252858|-2951.002252858|-2985.8052504419|2745.3120087861|2745.3120087861|2745.3120087861|2745.3120087861|2745.3120087861|2745.3120087861|2745.3120087861|2745.3120087861|2745.3120087861|2745.3120087861|2745.3120087861|2745.3120087861|2714.8489828808|2714.8489828808|2714.8489828808|2714.8489828808|2714.8489828808||2714.8489828808|2714.8489828808|2714.8489828808|||2714.8489828808|2714.8489828808|2714.8489828808|2714.8489828808|2714.8489828808|2714.8489828808|2714.8489828808|2714.8489828808|2714.8489828808|2714.8489828808|2714.8489828808|2714.8489828808|2714.8489828808|2714.8489828808|2714.8489828808|2695.5542998529|2695.5542998529|2678.9492220587|2676.6102467319|2653.4558297021|2638.8398107802|-2761.592241397|-2761.592241397|-2761.592241397|-2761.592241397|-2761.592241397|-2761.592241397|-2761.592241397|-2761.592241397|-2761.592241397|-2761.592241397|-2761.592241397|-2761.592241397|-2761.592241397|-2761.592241397|-2761.592241397|-2761.592241397|-2761.592241397|-2761.592241397|-2761.592241397|-2763.5768044459|-2763.5768044459|-2763.5768044459|-2763.5768044459|-2793.9742271621|-2808.3046968468|-2828.1163298298|-2851.4399133701|-2851.4399133701|-2876.044348189|-2912.7341078936|-2912.7341078936|-2912.7341078936|-2912.7341078936|-2926.9267865484|-2929.9186517205|-2951.0207241339|-2962.2452490376|-2993.605832264|-2996.1260921454|-2996.1260921454||-2996.1260921454|-2996.1260921454|-2996.1260921454|-2996.1260921454|-2996.1260921454|-2996.1260921454|-2996.1260921454|-2996.1260921454|-2996.1260921454|-2996.1260921454|-2996.1260921454|-3011.2512134949|-3048.0569038832|-3080.3325270254|-3080.3325270254|-3080.3325270254|-3080.3325270254|-3080.3325270254|-3086.4805855837|-3095.6318046416|-3095.6318046416|-3095.6318046416|-3098.4797829351|-3107.1997588168|-3122.3453812553|-3122.3453812553|-3150.9393125059|-3171.0436805621|-3190.0485339579||-3207.8317043977|-3212.7551906144|-3212.7551906144|-3233.0613229049|-3240.5835285675|-3240.5835285675|-3240.5835285675|-3240.5835285675|-3240.5835285675|2987.9920751928|2987.9920751928|2987.9920751928|2987.9920751928|2987.9920751928|2987.9920751928|2987.9920751928|2987.9920751928|2948.8800835476|2916.6295810256|2916.6295810256||2916.6295810256|2916.6295810256|2916.6295810256|2916.6295810256|2916.6295810256|2916.6295810256|2908.4773122507|2901.6414580563|2878.7548864893|2878.7548864893|2817.5054294325|2765.0060327028||||2753.3400363365|2728.3507919899|2728.3507919899|2728.3507919899|2728.3507919899|2728.3507919899|2728.3507919899|2728.3507919899|2728.3507919899|2728.3507919899|2728.3507919899|2728.3507919899|2728.3507919899|2728.3507919899|2728.3507919899|2728.3507919899|2728.3507919899|||2728.3507919899|2728.3507919899|2728.3507919899|2728.3507919899|2728.3507919899|2728.3507919899|2728.3507919899|2728.3507919899|2728.3507919899||2728.3507919899|2728.3507919899|2728.3507919899|2728.3507919899|2728.3507919899|2728.3507919899|2728.3507919899|2728.3507919899|2728.3507919899|2728.3507919899|2728.3507919899|2728.3507919899||2728.3507919899|2728.3507919899|2728.3507919899||||||2728.3507919899|2728.3507919899|2728.3507919899|2728.3507919899|2728.3507919899|2728.3507919899|2728.3507919899||2728.3507919899|2728.3507919899|2689.8342133221|2678.6340374789|2678.6340374789|2678.6340374789|2675.1489305321|-2898.0987457118|-2898.0987457118|-2898.0987457118|||-2898.0987457118|-2898.0987457118|-2898.0987457118|-2898.0987457118|-2899.554161902|-2915.6157354467|2713.2478211765|2713.2478211765|2713.2478211765|2713.2478211765|2713.2478211765|2713.2478211765|2713.2478211765|2713.2478211765|2713.2478211765|2713.2478211765|2713.2478211765|2713.2478211765|2713.2478211765
06411|943661|/equities/bank-dinar-ind|JKSE|||-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387||-124.22481524387|-124.22481524387|-124.22481524387|||-124.22481524387|-124.22481524387|-124.22481524387|-124.22481524387|-124.4629022138|-124.4629022138|-124.4629022138|-124.4629022138|-124.4629022138|-124.4629022138|-124.4629022138|-125.95878023756|-126.34149217415|-126.34149217415|-126.34149217415|-126.34149217415|-126.34149217415|-126.34149217415|-126.34149217415|-126.34149217415|-126.34149217415|-126.34149217415|-126.34149217415|-127.21276908239|-128.2919656471|-129.54662849677|-130.55180944086|-131.27383881588|-131.27383881588|-131.82158027111|-131.82158027111|-131.82158027111|-131.82158027111|-133.57953363457|-134.42170403841|-134.85744893157|-135.89619303683|-135.89619303683|-135.89619303683|-135.89619303683|-135.89619303683|-135.89619303683|-135.89619303683|-135.89619303683|-135.89619303683|-137.49577004092|-138.88418893436|-140.03798770484|-140.43109744983|-142.03455272203|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462||121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462||121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|121.84225995462|116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727||116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727||||116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727|||116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727||116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727|116.9113572727|-136.41495113534|-136.41495113534|-136.41495113534||-136.41495113534|-136.41495113534|-136.41495113534||||||-136.41495113534|-138.35714931063|-138.35714931063|-138.35714931063|-138.35714931063|-138.35714931063|-138.35714931063||-138.35714931063|-138.35714931063|-138.35714931063|-138.35714931063|-138.35714931063|-138.35714931063|-138.35714931063|-138.35714931063|-138.35714931063|-138.35714931063|||-138.35714931063|-138.35714931063|-138.35714931063|-141.61905478959|-148.02117198843|-154.19019109826|-155.21611202295|-155.21611202295|-155.21611202295|-155.21611202295|-157.07345780328|-158.86809602694|-158.86809602694|-158.86809602694|-158.86809602694|-159.35344002994|-160.58449386412|-160.58449386412|-162.76054873791
06412|978769|/equities/bank-ganesha-tbk-pt|JKSE|||65.596278620935|65.596278620935|65.596278620935|65.596278620935|65.596278620935|64.77364291215|-75.973730097611|-77.359700108457|-77.621889009397|-77.690987788218|-78.767764209131|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925||71.555185693925|71.555185693925|71.555185693925|||71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.555185693925|71.450206326583|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-78.835513821682|-80.15057091298|-80.556260386395|-80.556260386395|-83.057111588142|-83.057111588142|-83.94087850388|-83.94087850388|-84.489865004311|-84.877627782567|-85.787194793293|-85.787194793293|-86.891023261835|-86.891023261835|-86.891023261835|-86.891023261835|-86.891023261835|-86.891023261835|-87.934470290928|-87.982744767698||-87.985246594922|-87.985246594922|-87.985246594922|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462||77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462|77.747363673462||77.747363673462|77.747363673462|77.747363673462|77.747363673462|72.441515192735|63.935016880817|62.648168988663|62.648168988663|60.497965542959|-68.773787893345|-68.773787893345|-68.773787893345||||-68.773787893345|-68.773787893345|-68.773787893345|-68.773787893345|-68.773787893345|-68.773787893345|-68.773787893345|-68.773787893345|-68.773787893345|-68.773787893345|-68.773787893345|-68.773787893345|-68.773787893345|-68.773787893345|-68.773787893345|-68.773787893345|-68.773787893345|||-69.47087543705|-70.856528263389|-71.562809181543|-71.958676868381|-73.176307631535|-73.651999494561|-73.651999494561|-73.651999494561|-73.774073450075||-73.774073450075|-75.031656158525|-75.031656158525|-75.031656158525|-75.031656158525|-75.031656158525|-75.031656158525|-75.031656158525|-75.031656158525|-75.031656158525|-75.031656158525|-75.031656158525||-75.031656158525|-75.031656158525|-75.031656158525||||||-75.031656158525|-77.535173509472|-77.824973243144|-77.824973243144|-77.824973243144|-77.824973243144|-77.824973243144||-77.824973243144|-77.824973243144|-77.824973243144|-77.824973243144|-77.824973243144|-77.824973243144|-77.824973243144|-77.824973243144|-77.824973243144|-77.824973243144|||-77.824973243144|-77.824973243144|-80.805525825716|-84.783917584128|-87.903179127748|-87.903179127748|-87.903179127748|-89.336865697498|-89.596517441664|-90.385019379627|-91.872243755141|-93.191381950157|-94.545979944619|-95.534262985244|-95.534262985244|-95.534262985244|-95.534262985244|-96.116917839996|-96.116917839996
06413|958362|/equities/bank-harda-internasional-tbk-pt|JKSE|||-1296.3882852406|-1298.7647613784|-1308.9052904204|-1316.0242957178|-1316.0242957178|-1316.0242957178|-1316.0242957178|-1318.9158841309|-1353.2398712565|-1372.2109680628|-1388.8455200698|-1409.5505778553|-1411.6571712693|-1411.6571712693|-1411.6571712693|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989||1259.3311165989|1259.3311165989|1259.3311165989|||1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1259.3311165989|1221.2012406655|1160.1089362046|1160.1089362046|1160.1089362046|1160.1089362046|1160.1089362046|1160.1089362046|1127.9469374789|-1322.8741512607|-1322.8741512607|-1322.8741512607|-1322.8741512607|-1322.8741512607|-1322.8741512607|-1322.8741512607|-1322.8741512607|-1322.8741512607|-1330.9712791785|-1332.6497273809|-1332.6497273809|-1334.0552526454|-1350.8947251616|-1372.4036010447|-1372.4036010447|-1372.4036010447|-1379.3373344941|-1423.3727091817|-1423.3727091817|-1423.3727091817|-1423.3727091817|-1473.1918990908|-1501.8798878786|-1509.6912042231|-1509.6912042231|-1509.6912042231|-1512.7124491368|-1552.4582768186|-1599.398085354|-1617.1089837267|-1655.1210930297|-1665.6901033663||-1672.6942169795|-1672.6942169795|-1672.6942169795|-1672.6942169795|-1672.6942169795|-1672.6942169795|-1672.6942169795|-1672.6942169795|-1681.4007084777|-1681.4007084777|-1681.4007084777|-1681.4007084777|-1681.4007084777|-1681.4007084777|-1681.4007084777|-1681.4007084777|-1681.4007084777|-1681.4007084777|-1681.4007084777|-1681.4007084777|-1681.4007084777|-1695.1674538641|-1713.5193931824|-1730.577103536|-1742.7405218297|-1742.7405218297|-1742.7405218297|-1742.7405218297|-1742.7405218297||-1742.7405218297|-1742.7405218297|-1742.7405218297|-1774.1561353663|-1783.5068170737|-1836.3964634152|-1882.1071815724|-1892.0635350805|-1913.0105371364|-1913.0105371364|-1947.5117079293|1610.1398667539|1610.1398667539|1589.0235783315|1589.0235783315|1589.0235783315|1589.0235783315|1589.0235783315|1589.0235783315|1589.0235783315||1589.0235783315|1589.0235783315|1589.0235783315|1589.0235783315|1589.0235783315|1589.0235783315|1589.0235783315|1589.0235783315|1589.0235783315|1589.0235783315|1589.0235783315|1589.0235783315||||1589.0235783315|1589.0235783315|1589.0235783315|1589.0235783315|1589.0235783315|1589.0235783315|1589.0235783315|1589.0235783315|1589.0235783315|1589.0235783315|1589.0235783315|1266.1373092572|1145.7081213969|1016.3423571077|-1158.6487547862|-1158.6487547862|-1158.6487547862|||-1158.6487547862|-1158.6487547862|-1158.6487547862|-1180.9986164291|-1196.1402671964|-1196.1402671964|-1212.6558524404|-1281.8398360449|-1301.7664844944||-1357.2405383271|-1386.9049105839|-1386.9049105839|-1386.9049105839|-1386.9049105839|-1386.9049105839|-1386.9049105839|-1386.9049105839|-1392.3943450933|-1406.8372793667|-1406.8372793667|-1406.8372793667||-1406.8372793667|-1406.8372793667|-1420.0969770741||||||-1472.6077523046|-1488.5120059048|-1488.5120059048|-1488.5120059048|-1554.7355621164|-1570.2617356849|-1574.1797063166||-1576.0330070184|-1585.0366744649|-1591.890938902|-1591.890938902|-1591.890938902|-1591.890938902|-1591.890938902|-1591.890938902|-1591.890938902|-1599.3232654467|||-1612.7447721564|-1612.7447721564|-1637.4941912849|-1651.9379903165|-1680.4866559073|-1683.0407287859|-1687.8230319843|-1697.5811466492|-1698.1457184991|-1698.217464999|-1708.0194055545|-1709.7437839494|-1726.1042043882|-1731.281487501|-1731.281487501|-1731.281487501|-1740.6561574086|-1740.6561574086|-1746.0068415652
06414|101323|/equities/bank-ina-perda|JKSE|||4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676|4078.3362306676||4078.3362306676|4078.3362306676|4078.3362306676|||4008.8718897131|4008.8718897131|3986.8430281852|3986.8430281852|3986.8430281852|3986.8430281852|3986.8430281852|3972.9020396055|3972.9020396055|3972.9020396055|3972.9020396055|3913.7800440061|3912.972351786|3912.972351786|3912.972351786|3912.972351786|3912.972351786|3879.4270943567|3879.4270943567|3879.4270943567|3861.9370292959|3861.9370292959|3861.9370292959|3843.48329589|3843.48329589|3843.48329589|3843.48329589|3843.48329589|3843.48329589|3843.48329589|3843.48329589|3843.48329589|3843.48329589|3843.48329589|3843.48329589|3843.3147732111|3811.4608591235|3783.8453990261|3777.6059989179|3754.5622210199|3743.9580233554|3712.5407695746|3712.5407695746|3700.0452995273|3695.0503328081|3657.3255594076|3657.3255594076|3657.3255594076|3655.037096136|3655.037096136|3655.037096136|3655.037096136|3655.037096136|3655.037096136|-3941.2493000663|-3941.2493000663|-3941.2493000663|-3941.2493000663|-3941.2493000663|-3941.2493000663|-3941.2493000663||-3941.2493000663|-3963.9432291763|-3963.9432291763|-3963.9432291763|-3963.9432291763|-3963.9432291763|-3963.9432291763|-3963.9432291763|-3963.9432291763|-3963.9432291763|-3963.9432291763|-3963.9432291763|-3988.633616267|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624||3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624||3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624||||3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|||3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624||3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624||3903.1719555624|3903.1719555624|3903.1719555624||||||3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624||3903.1719555624|3903.1719555624|3903.1719555624|3903.1719555624|3894.6355061804|3878.0685261486|3878.0685261486|3875.9284633637|3875.9284633637|3875.9284633637|||3875.9284633637|3875.9284633637|3875.9284633637|3875.9284633637|3863.8864766561|3863.8864766561|3863.8864766561|3863.8864766561|3863.8864766561|3863.8864766561|3863.8864766561|3863.8864766561|3863.8864766561|3863.8864766561|3863.8864766561|3848.6392172621|3848.6392172621|3848.6392172621|3848.6392172621
06415|1177004|/equities/bank-jtrust-indonesia-tbk-pt|JKSE|||-126.69359496796|-127.20075790689|-127.20075790689|-127.20075790689|-127.20075790689|-127.20075790689|-127.20075790689|-127.20075790689|-127.20075790689|-127.20075790689|-128.00084211877|-129.33426902085|-131.92696557872|-132.55482246739|-132.55482246739|-132.55482246739|-132.60471909554|-132.60471909554|-134.56079899504|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067||-135.52598148067|-135.52598148067|-135.52598148067|||-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-135.52598148067|-138.25109053408|-140.39023522726|-140.39023522726|-143.76692803029|-143.90769781143|-145.45299756826|-146.78110840918|-147.92729433232|-147.92729433232|-150.86366036924|-153.55390169042|-153.55390169042|-156.94877965602|-158.16531072891|-158.57256747657|-159.65382996161||-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|-159.65382996161|129.89346465625|129.89346465625|129.89346465625|129.89346465625|129.89346465625||129.89346465625|129.89346465625|129.89346465625|129.89346465625|129.89346465625|129.89346465625|111.77051628473|103.25736133241|103.25736133241|103.25736133241|103.25736133241|103.25736133241|103.25736133241|103.25736133241|103.25736133241|102.06373481379|101.65318554413|101.65318554413|101.65318554413|101.65318554413||101.65318554413|101.65318554413|101.65318554413|101.65318554413|98.67020616014|95.407661926099|95.407661926099|94.508513251221|90.898348056912|90.769427361824|90.769427361824|90.769427361824||||90.769427361824|90.769427361824|90.769427361824|90.769427361824|90.769427361824|90.769427361824|90.769427361824|90.769427361824|-106.42046248581|-106.42046248581|-106.42046248581|-106.42046248581|-106.42046248581|-106.42046248581|-106.42046248581|-106.42046248581|-107.24495831757|||-108.77217590841|-109.80241767601|-110.55824186223|-112.42812628727|-112.42812628727|-112.42812628727|-112.42812628727|-112.42812628727|-112.42812628727||-112.51691272499|-112.51691272499|-112.51691272499|-112.51691272499|-112.51691272499|-112.51691272499|-112.51691272499|-112.51691272499|-112.51691272499|-112.51691272499|-112.51691272499|-112.51691272499||-112.51691272499|-112.51691272499|-112.51691272499||||||-112.51691272499|-113.74101413888|-114.76750910683|-114.76750910683|-114.76750910683|-117.24167678537|-118.93519642819||-119.47204160109|-119.47204160109|-119.47204160109|-119.47204160109|-119.47204160109|-119.47204160109|-119.47204160109|-119.47204160109|-119.47204160109|-119.47204160109|||-119.47204160109|-119.76177975443|-119.76177975443|-120.45753306048|-123.95281451164|-125.66979390182|-127.63310433536|-128.07790658686|-128.07790658686|-128.47545176318|-129.69494640353|-129.80266626621|-129.80266626621|-129.80266626621|-129.80266626621|-129.80266626621|-130.78074029578|-131.92304477309|-132.80338308121
06416|101325|/equities/bank-mandiri-t|JKSE/MSCI_EEM|||6482.6089825103|6419.5655361226|6384.2394845807|6278.4835179433|6278.4835179433|6278.4835179433|6214.5581381067|6214.5581381067|6214.5581381067|6214.5581381067|6214.5581381067|6214.5581381067|6214.5581381067|6214.5581381067|6214.5581381067|6214.5581381067|6214.5581381067|6214.5581381067|6214.5581381067|6089.3947387695|6089.3947387695|6089.3947387695|6089.3947387695|6045.160820855|5883.5120231722|5792.791136858|5773.4446321784||5773.4446321784|5773.4446321784|-6030.8545845474|||-6030.8545845474|-6030.8545845474|-6030.8545845474|-6030.8545845474|-6030.8545845474|-6030.8545845474|-6030.8545845474|-6030.8545845474|-6030.8545845474|-6030.8545845474|-6030.8545845474|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6040.1758580869|-6046.8220470208|-6046.8220470208|-6069.8937272788|-6069.8937272788|-6069.8937272788|-6069.8937272788|-6069.8937272788|-6122.1041414209|-6141.226823801|5831.1458969715|5831.1458969715|5831.1458969715|5831.1458969715|5831.1458969715|5831.1458969715|5831.1458969715|5831.1458969715|5831.1458969715|5831.1458969715|5778.3909948609|5778.3909948609|5778.3909948609|5778.3909948609||5778.3909948609|5778.3909948609|5778.3909948609|5778.3909948609|5778.3909948609|5778.3909948609|5778.3909948609|5778.3909948609|5778.3909948609|5778.3909948609|5778.3909948609|5778.3909948609|5778.3909948609|5778.3909948609|5778.3909948609|5778.3909948609|5778.3909948609|5753.7677720677|5736.1308578529|5664.822046732|5664.822046732|5659.5244963689|5633.8952516855|5633.8952516855|5633.8952516855|5633.8952516855|5633.8952516855|5633.8952516855|5633.8952516855||5633.8952516855|5633.8952516855|5633.8952516855|5633.8952516855|5626.5502796506|5583.5497279637|5583.5497279637|5534.4996977374|5442.4996641527|5404.166293503|5369.6211159163|5369.6211159163|5369.6211159163|5352.3567954625|5312.3408838473|5242.8787598303|5220.6836541115|5220.6836541115|5174.3707267905|5140.9674742117||5109.8363879157|5109.8363879157|5070.6515421285|4997.9461579206|4983.5626400058|4983.5626400058|4983.5626400058|4983.5626400058|4983.5626400058|4983.5626400058|4983.5626400058|4933.7193086491||||-5296.0580990652|-5296.0580990652|-5296.0580990652|-5296.0580990652|-5296.0580990652|-5296.0580990652|-5296.0580990652|-5296.0580990652|-5296.0580990652|-5296.0580990652|-5296.0580990652|-5296.0580990652|-5296.0580990652|-5296.0580990652|-5296.0580990652|-5296.0580990652|-5296.0580990652|||-5296.0580990652|-5296.0580990652|-5296.0580990652|-5296.0580990652|-5296.0580990652|-5296.0580990652|-5296.0580990652|-5296.0580990652|-5296.0580990652||-5296.0580990652|-5296.0580990652|-5296.0580990652|-5322.0089989613|5020.4040279343|5020.4040279343|5020.4040279343|5020.4040279343|5020.4040279343|5020.4040279343|5020.4040279343|5020.4040279343||5020.4040279343|5020.4040279343|5020.4040279343||||||5020.4040279343|5020.4040279343|5020.4040279343|5020.4040279343|5020.4040279343|5020.4040279343|5020.4040279343||5020.4040279343|5020.4040279343|5020.4040279343|5020.4040279343|5020.4040279343|5020.4040279343|5020.4040279343|5020.4040279343|5020.4040279343|5020.4040279343|||-5299.9519464498|-5299.9519464498|-5299.9519464498|-5299.9519464498|4959.8254052569|4959.8254052569|4959.8254052569|4959.8254052569|4959.8254052569|4856.7504502855|4841.7016465256|4841.7016465256|4841.7016465256|4841.7016465256|4832.3752205394|4832.3752205394|4832.3752205394|4832.3752205394|4832.3752205394
06417|101213|/equities/bank-maspion-i|JKSE|||-596.7761155905|-596.7761155905|-596.7761155905|-598.48903159321|-598.48903159321|-613.32114621468|-620.98482885943|-620.98482885943|-620.98482885943|-620.98482885943|-623.20278307193|-623.20278307193|-623.20278307193|-629.39198119103|-640.99109021226|-644.99010023584|-645.41167540899|-645.41167540899|-645.41167540899|-645.41167540899|-654.21194494937|-654.21194494937|-654.74500068492|-654.74500068492|-654.74500068492|-654.74500068492|-663.88333409435||-664.31481566039|-667.3639699511|-667.3639699511|||-674.84885550122|-675.66539500136|-682.12821666817|-694.3091296313|-696.45458847923|-703.28287608803|-708.36986232003|-712.63318035559|-723.48131150621|-730.62507593359|-730.62507593359|-742.63897325955|-758.48774806617|-765.81972007352|-781.74413341502|-808.32681490558|-834.52979433953|-852.5331048217|-854.20344980189|-882.72605533543|-909.14006148382|-933.21117942646|-973.01242158496|-982.51380176106|-1002.5153352901|-1029.4614836556|-1034.7672637724|-1034.7672637724|-1054.7414041915|-1124.9904491017|-1226.9338323352|-1303.8153692614|-1432.5726325126|-1445.9140361252|-1490.8197976854|-1490.8197976854|1209.0294197754|1209.0294197754|1209.0294197754|1209.0294197754|1182.2549108615|1139.4499009573|-1280.5354897971|-1280.5354897971|-1280.5354897971|-1280.5354897971|-1280.5354897971|-1280.5354897971|-1280.5354897971|-1280.5354897971|-1280.5354897971|-1280.5354897971|-1280.5354897971|-1280.5354897971|-1280.5354897971|-1298.3727664412||1206.6694241467|1206.6694241467|1198.5215823852|1195.4587436854||1195.4587436854|1172.1763818727|1170.4737576363|1167.9553007604|1167.9553007604|1167.9553007604|1167.9553007604|1167.9553007604|1167.9553007604|1167.9553007604|1167.9553007604|1167.9553007604|1167.9553007604|1167.9553007604|1157.728111956|-1216.4310061262|-1216.4310061262|-1216.4310061262|-1216.4310061262|-1216.4310061262|-1216.4310061262|-1216.4310061262|-1221.2728470693|-1221.2728470693|-1230.5809411881|-1255.4247900416|-1255.4247900416|-1255.4247900416|-1255.4247900416||-1255.4247900416|-1255.4247900416||||-1255.4247900416|-1255.4247900416|-1255.4247900416|-1273.2879585039|-1273.2879585039|-1273.2879585039|-1273.2879585039|-1273.2879585039|-1273.2879585039|-1273.2879585039|-1273.2879585039|-1273.2879585039|-1273.2879585039|-1273.2879585039|-1273.2879585039||-1273.2879585039|-1273.2879585039|-1273.2879585039|-1273.2879585039|-1273.2879585039|-1273.2879585039|-1273.2879585039|-1273.2879585039|-1273.2879585039||-1273.2879585039|-1273.2879585039||||-1273.2879585039|-1273.2879585039|-1273.2879585039|-1273.2879585039|-1273.2879585039|-1273.2879585039|-1273.2879585039||-1273.2879585039|-1273.2879585039|-1273.2879585039|-1273.2879585039|-1273.2879585039|-1273.2879585039|-1273.2879585039|-1273.2879585039|-1273.2879585039|||-1273.2879585039|-1273.2879585039|-1273.2879585039|-1273.2879585039|-1273.2879585039|-1273.2879585039|-1273.2879585039|-1302.1817617638|-1302.1817617638||-1302.1817617638|-1302.1817617638|-1302.1817617638|-1311.8832016864|-1311.8832016864|-1311.8832016864|-1311.8832016864|-1311.8832016864|-1314.6575815859|-1314.6575815859|-1314.6575815859|-1314.6575815859||-1314.6575815859|-1314.6575815859|-1314.6575815859||||||-1314.6575815859|-1314.6575815859|-1314.6575815859|-1314.6575815859|-1314.6575815859|-1314.6575815859|-1377.675090651||-1432.6945451678|1363.1090023602|1363.1090023602|1363.1090023602|1363.1090023602|1363.1090023602|1363.1090023602|1363.1090023602|1363.1090023602|1363.1090023602|||1363.1090023602|1363.1090023602|1363.1090023602|1363.1090023602|1363.1090023602|1363.1090023602|1363.1090023602|1363.1090023602|1294.0100026224|1286.122225136|1277.3580279289|1220.1200310321|1152.6333678134|1140.1423531412|1140.1423531412|1140.1423531412|1140.1423531412|1140.1423531412|1140.1423531412
06418|101326|/equities/bank-mayapada|JKSE|||-244.45509629906|-252.33899588785|-252.82110654205|-256.52345171339|-268.47050190377|-277.52497625093|-277.52497625093|-277.52497625093|-277.52497625093|-277.52497625093|-277.52497625093|-310.08330694548|-332.20367438386|-359.78186042651|-370.09095602946|-371.32328447718|-379.58142719687|-383.73605730356|-383.73605730356|-383.73605730356|-383.73605730356|-490.70673033729|-495.11858926365|-511.02065473739|-521.77858609555|-521.77858609555|-538.42065121727||428.58816531414|395.20907257127|-427.76769714304|||-430.29744127004|-434.14498922227|-434.14498922227|-435.82776580252|-437.65442128109|-437.65442128109|-437.65442128109|-437.65442128109|-442.00331994635|-442.00331994635|-442.00331994635|-442.00331994635|-442.00331994635|-442.00331994635|-442.00331994635|-442.00331994635|-442.00331994635|-442.00331994635|-442.00331994635|-442.00331994635|-442.00331994635|-442.31274067451|-442.31274067451|-443.34748963834|-449.83054404261|-455.25616004734|-455.84017783038|-462.26686425597|-468.6298491733|-479.78993725099|-479.78993725099|-487.98881916777|-492.09868796419|-494.99854218243|-496.77615798048|-497.19573108942|-500.55081232158|-502.97916642192|-502.97916642192|-502.97916642192|461.78776662863|461.78776662863|461.78776662863|461.78776662863|461.78776662863|461.78776662863|461.78776662863|461.78776662863|461.78776662863|461.78776662863|461.78776662863|461.78776662863|461.78776662863|461.78776662863|461.78776662863|461.78776662863|461.78776662863|461.78776662863|461.78776662863|-508.67546296704|-508.67546296704||-508.67546296704|-513.41718107449|-515.13020119387|-517.03355688208|-520.14839653565|-520.83155170627|-521.03505745141|-525.70561939046|-528.50417346688|-528.50417346688|-528.50417346688|-528.50417346688|-528.50417346688|-533.22383191617|-533.22383191617|-533.22383191617|-540.69314657352|-547.54794063724|-548.9421562636|-549.36299927214|-549.36299927214|-549.36299927214|-549.36299927214|-549.36299927214|-549.36299927214|-549.36299927214|-549.36299927214|-549.36299927214|-549.36299927214||-549.36299927214|-549.36299927214|-549.36299927214|-549.36299927214|-549.36299927214|-549.36299927214|-549.36299927214|-552.73666585794|-559.37407317549|-565.19341463943|-579.77046071048|-592.13384523386|-606.43067312822|-606.43067312822|-613.37120139287|-613.37120139287|-620.1346682143|-631.53852023811|-647.82057804234|-655.35619782483||530.56096963142|530.56096963142|530.56096963142|530.56096963142|460.28996625713|-480.49113891824|-480.49113891824|-480.49113891824|-480.49113891824|-480.49113891824|-480.49113891824|-480.49113891824||||-480.49113891824|-480.49113891824|-484.32348768693|-495.24831965215|-497.05368850238|-508.7263205582|-512.25146728689|-512.53192501748|-512.53192501748|-512.53192501748|-512.53192501748|-512.53192501748|-512.53192501748|-512.53192501748|-512.76483335692|-512.76483335692|-512.76483335692|||-512.76483335692|-512.76483335692|-512.76483335692|-512.76483335692|-512.76483335692|-512.76483335692|-512.76483335692|-512.76483335692|-512.76483335692||-512.76483335692|-512.76483335692|-512.76483335692|-512.76483335692|-512.76483335692|-512.76483335692|-512.76483335692|-512.76483335692|-512.76483335692|-512.76483335692|-512.76483335692|-512.76483335692||-512.76483335692|-512.76483335692|-512.76483335692||||||-512.76483335692|-512.76483335692|-512.76483335692|-512.76483335692|-519.09238686039|-519.09238686039|-522.76931873377||-524.26711474311|-524.26711474311|-524.26711474311|-524.26711474311|-524.26711474311|-524.26711474311|-524.26711474311|-524.26711474311|-524.26711474311|-524.26711474311|||-524.26711474311|-524.26711474311|-525.96346082568|-526.62606758409|-537.41785287121|-539.01983652357|-540.24426280397|-544.60473644885|-545.11637383206|-545.6848598134|-549.51834544864|-549.51834544864|-553.86150013007|-553.86150013007|-553.86150013007|-553.86150013007|-553.86150013007|-553.86150013007|-553.86150013007
06419|101324|/equities/bank-intl-indo|JKSE|||-255.65705714048|-255.65705714048|-255.65705714048|-255.65705714048|-255.65705714048|-255.65705714048|-255.65705714048|-255.65705714048|-258.39673015609|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213|-259.604027213||-259.604027213|-259.604027213|-259.604027213|||-259.82582608093|-259.82582608093|-259.82582608093|-260.69536231215|-260.78912898604|-260.78912898604|-260.78912898604|-260.78912898604|-260.78912898604|-260.78912898604|-260.78912898604|-260.78912898604|-260.78912898604|-260.78912898604|-260.78912898604|-260.78912898604|-260.78912898604|-260.78912898604|-260.78912898604|-260.78912898604|-260.78912898604|-260.78912898604|-260.78912898604|-261.32125442894|-261.91250492104|-262.42781755906|-262.42781755906|-262.42781755906|-262.42781755906|-262.42781755906|-262.42781755906|-262.42781755906|-262.42781755906|-265.80868617674|-266.71953387706|-266.71953387706|-266.71953387706|-266.71953387706|-268.33229253493|-268.33229253493|-268.33229253493|-268.33229253493|-268.33229253493|-268.33229253493|-268.92476948326|-270.80529942584|-271.22811047316|-274.2816178681|-274.2816178681|-274.94026897296|-274.94026897296|-275.76576416415|-275.76576416415|-275.79117169293|-275.79117169293|-275.79117169293|-276.65685743659|-282.6187304851|-285.02081165011|-286.46756850013|-288.73945361271||-288.73945361271|-288.73945361271|-288.73945361271|-288.73945361271|-288.73945361271|-288.73945361271|-288.73945361271|-288.73945361271|-288.73945361271|-288.73945361271|-294.82161512523|-299.22421620399|-299.22421620399|269.22342144482|269.22342144482|269.22342144482|269.22342144482|269.22342144482|269.22342144482|269.22342144482|269.22342144482|266.17863628441|266.17863628441|266.17863628441|266.17863628441|266.17863628441|266.17863628441|266.17863628441|266.17863628441||266.17863628441|266.17863628441|266.17863628441|266.17863628441|266.17863628441|266.17863628441|266.17863628441|266.17863628441|266.17863628441|266.17863628441|266.17863628441|266.17863628441|266.17863628441|266.17863628441|266.17863628441|266.17863628441|263.75404031601|263.34620381424|263.34620381424|263.34620381424||263.34620381424|263.34620381424|263.34620381424|263.34620381424|263.34620381424|263.34620381424|261.2735597936|247.52617754845|239.02908616494|231.49325906843|231.49325906843|231.49325906843||||231.49325906843|231.49325906843|231.49325906843|231.49325906843|231.49325906843|231.49325906843|231.49325906843|231.49325906843|231.49325906843|231.49325906843|231.49325906843|231.49325906843|231.49325906843|231.49325906843|231.49325906843|231.49325906843|231.49325906843|||231.49325906843|231.49325906843|231.49325906843|231.49325906843|229.77028785381|227.07809761534|223.08677512816|-238.51544809506|-238.51544809506||-238.51544809506|-238.51544809506|-238.51544809506|-238.51544809506|-238.51544809506|-238.51544809506|-238.51544809506|-238.51544809506|-238.51544809506|-238.51544809506|-238.51544809506|-238.51544809506||-238.51544809506|-238.51544809506|-238.51544809506||||||-238.51544809506|-238.51544809506|-238.51544809506|-238.51544809506|-238.51544809506|-238.51544809506|-238.51544809506||-238.51544809506|-238.51544809506|-238.51544809506|-238.51544809506|-238.51544809506|-238.51544809506|-238.51544809506|-238.51544809506|-238.51544809506|-238.51544809506|||-238.51544809506|-238.51544809506|-238.51544809506|-238.51544809506|-243.57462727785|-243.57462727785|-247.37978645123|-247.37978645123|-247.37978645123|-247.37978645123|-247.37978645123|-247.37978645123|-247.37978645123|-247.37978645123|-247.37978645123|-247.37978645123|-247.37978645123|-247.37978645123|-247.37978645123
06420|101327|/equities/bank-mega-tbk|JKSE|||4529.3380182618|4470.931131402|4428.9581869161|4428.9581869161|4402.9113418717|4402.9113418717|-5183.154064587|-5395.1711828745|-5399.4632138196|-5399.4632138196|-5399.4632138196|-5407.7856156647|-5407.7856156647|-5407.7856156647|-5423.9284618497|-5441.8649576107|-5467.3387621546|-5467.3387621546|-5467.3387621546|-5505.376402394|-5507.3626693267|-5514.1463772912|-5514.1463772912|-5514.1463772912|-5514.1463772912|-5514.1463772912|-5550.4404192125||-5592.1560213472|5139.271087392|5072.8655399901|||5072.8655399901|5054.5728222112|5051.6476401724|5051.6476401724|5051.6476401724|5051.6476401724|5051.6476401724|5051.6476401724|5051.6476401724|5051.6476401724|5051.6476401724|5051.6476401724|5051.6476401724|5051.6476401724|5051.6476401724|5051.6476401724|5051.6476401724|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|5012.4622203968|4958.2913559964|4949.4903955516|4945.5128340143|4945.5128340143|4911.1269555732|4911.1269555732|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869||4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4906.315283869|4901.3905643523|4901.3905643523|4901.3905643523|4901.3905643523|4901.3905643523|4901.3905643523|4901.3905643523|4895.989515947|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905||4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905||4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905|4845.8567845905||||4845.8567845905|-5026.4079506997|-5026.4079506997|-5026.4079506997|-5026.4079506997|-5026.4079506997|-5026.4079506997|-5026.4079506997|-5026.4079506997|-5026.5643896663|-5033.5980119337|-5033.5980119337|-5038.9481628811|-5038.9481628811|-5040.4979587568|-5049.2221656472|-5049.2221656472|||-5049.2221656472|-5072.4690729413|-5091.1346579522|-5091.1346579522|-5091.7132516253|-5091.7132516253|-5091.7132516253|-5091.7132516253|-5091.7132516253||-5120.2632736115|-5120.2632736115|-5139.1814151239|-5160.6560680541|-5160.6560680541|-5187.3956311713|-5190.9951457458|-5201.8246169353|-5201.8246169353|-5201.8246169353|-5205.3606854837|-5209.7295220642||-5209.7295220642|-5209.7295220642|-5209.7295220642||||||-5209.7295220642|-5249.4216911824|-5251.0241013138|-5275.5823347931|-5330.647038659|-5345.1633762878|-5351.2926403198||-5390.0473781331|-5404.2193090368|-5407.4658989298|-5483.2954432553|-5545.3282702837|-5569.4317836539|-5569.4317836539|-5569.4317836539|-5620.2019818376|-5623.8355353752|||-5630.6505948613|-5691.000660957|-5735.7329842356|-5735.7329842356|-5735.7329842356|-5735.7329842356|-5846.6477602618|-5948.4365710038|-5948.4365710038|-5948.4365710038|-6115.8053565888|-6115.8053565888|-6115.8053565888|-6115.8053565888|-6115.8053565888|-6115.8053565888|-6115.8053565888|-6115.8053565888|-6150.8948406542
06421|101328|/equities/bank-mestika-d|JKSE|||-1987.7223849363||||||-1987.7223849363|||-1987.7223849363|-1987.7223849363|||-1987.7223849363|||1892.920461917|||||||||1892.920461917|1892.920461917||1892.920461917||1825.4671799077||||||1816.4002132415|1816.4002132415|1816.4002132415|||1816.4002132415|1811.000236935|1737.7780410389|-1804.6910655124||||||1897.7042850372|1897.7042850372|1897.7042850372|||1897.7042850372|1897.7042850372|1897.7042850372|1897.7042850372|1897.7042850372|1897.7042850372||||1897.7042850372||||1897.7042850372|||||1897.7042850372||||1897.7042850372||1897.7042850372|||1881.1549840531|1881.1549840531|||||1881.1549840531|1881.1549840531||||-1957.8333530209||-1957.8333530209||||-1980.6963993167||-1980.6963993167||-1980.6963993167|-1980.6963993167|-1980.6963993167|-1980.6963993167|||-1980.6963993167||||||-1980.6963993167||||||-1994.1071103518|-1995.8256603886|||-1995.8256603886|-1995.8256603886|||||-1995.8256603886|-1995.8256603886||-1995.8256603886|||-1995.8256603886|-1995.8256603886|-1995.8256603886|||-1995.8256603886||-2003.139622654||||-2022.8884230296|-2022.8884230296|-2035.431581144|1969.7140973531|1969.7140973531||||1923.9699552169||||||1923.9699552169|1923.9699552169|1920.5221724632||1908.5145904497|1908.5145904497|1908.5145904497|1908.5145904497|1908.5145904497|1908.5145904497|1886.8650074756|1886.8650074756|1886.8650074756|||1870.4055638618|||-1962.8827068202|||-1972.0918964669|-1972.8798849633|-1980.9776499592|-1988.5862777324||-1996.7625308138||1945.2638546513||||1939.1820607237|||||1882.4031535961|1882.4031535961|1882.4031535961|||1882.4031535961||||||||1882.4031535961|||1882.4031535961|-1976.8371617635|-2007.5968464039||-2009.6667373935|-2009.6667373935|1939.3509823982|1939.3509823982||1939.3509823982|1939.3509823982|1939.3509823982|1939.3509823982||||1939.3509823982||||1939.3509823982|1939.3509823982|1939.3509823982|1939.3509823982|1939.3509823982|1939.3509823982||1939.3509823982|1939.3509823982|1939.3509823982||1939.3509823982|||
06422|101322|/equities/bank-icb-bumip|JKSE|||-60.63928487296|-62.154760969955|-62.783067744395|-63.592297493772|-64.546997215302|56.611754455219|56.611754455219|56.611754455219|56.611754455219|56.611754455219|56.611754455219|56.611754455219|56.611754455219|56.611754455219|56.611754455219|56.611754455219|56.235282728021|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315||55.909031155315|55.909031155315|55.909031155315|||55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|55.909031155315|-67.777640634451|-67.777640634451|-69.586267371612|-70.395522992112|-70.395522992112|-70.395522992112|-70.395522992112|-70.395522992112|-70.495025546791|-71.605583940879|-72.228426600976|-72.698251778862|-72.878984573788|-72.878984573788|-72.878984573788|-72.878984573788|-73.643316193098|-74.103684658998|-74.124785795178|-74.124785795178|-74.124785795178|-74.124785795178|-74.124785795178|-74.124785795178|-74.124785795178|-77.416428661309|-79.518254068121|-80.575837853468|-80.773720246103|-80.773720246103|-80.773720246103|-80.773720246103|-81.470800273448|-81.523111414942|-81.803457127714|-83.114952364126|-84.461058182362|-84.958096521435|-84.958096521435|-85.564551690483||-86.571724100537|-88.079693445041|-88.921881605601|-89.635424006224|-90.428248895804|-91.809165439782|79.290723066707|79.290723066707|79.290723066707|79.290723066707|79.290723066707|79.290723066707|79.290723066707|79.290723066707|79.290723066707|79.290723066707|79.290723066707|79.290723066707|79.290723066707|79.290723066707|79.290723066707|79.290723066707|77.095466926929|77.095466926929|77.095466926929|77.095466926929|77.095466926929|77.095466926929|77.095466926929||77.095466926929|77.095466926929|77.095466926929|77.095466926929|77.095466926929|77.095466926929|77.095466926929|77.095466926929|77.095466926929|77.095466926929|77.095466926929|77.095466926929|77.095466926929|77.095466926929|77.095466926929|77.095466926929|77.095466926929|77.095466926929|77.095466926929|77.095466926929||77.095466926929|77.095466926929|77.095466926929|77.095466926929|74.550518807699|-84.378829720334|-84.378829720334|-84.378829720334|-84.378829720334|-84.378829720334|-84.378829720334|-84.378829720334||||-84.378829720334|-84.378829720334|-84.378829720334|-84.378829720334|-84.378829720334|-84.378829720334|-84.378829720334|-84.378829720334|-84.378829720334|-84.378829720334|-84.378829720334|-84.378829720334|-84.378829720334|-84.378829720334|-84.378829720334|-84.378829720334|-84.920921911483|||-85.356579901647|-85.618422112941|-85.909357903268|-86.954789756275|-86.954789756275|-86.954789756275|-86.954789756275|-86.954789756275|-86.954789756275||-86.954789756275|-86.954789756275|-86.954789756275|-87.215789822562|-87.215789822562|-88.116309770318|-88.116309770318|-88.116309770318|-88.684788633687|-89.149765148541|-89.944183498379|-90.629855710306||-90.629855710306|-90.629855710306|-90.629855710306||||||-90.629855710306|-93.144284122563|-93.869584091697|-93.869584091697|-93.869584091697|-93.869584091697|-94.855093435219||-96.061214928021|-97.807656334411|-97.807656334411|-97.807656334411|-97.807656334411|-97.807656334411|-97.807656334411|-97.807656334411|-97.807656334411|-97.807656334411|||-98.841840371568|-102.6020448573|-105.60128994728|-105.60128994728|88.498669489303|88.498669489303|88.498669489303|88.498669489303|88.498669489303|88.498669489303|88.498669489303|88.498669489303|88.498669489303|88.498669489303|88.498669489303|88.498669489303|88.498669489303|88.498669489303|88.498669489303
06423|1174794|/equities/bank-multiarta-sentosa-pt|JKSE|||-3536.2734576468|||||3521.666217615|||3521.666217615|3521.666217615|3521.666217615||||||||||||3521.666217615|3521.666217615|3521.666217615|3521.666217615|3521.666217615||3509.2792810061|3509.2792810061|3456.0855321063|||-3551.5778753608|-3551.5778753608|-3551.5778753608|-3551.5778753608|-3551.5778753608|-3551.5778753608|-3551.5778753608|-3551.5778753608|3443.8927099446|3443.8927099446|3443.8927099446|3443.8927099446|3443.8927099446|3443.8927099446|3443.8927099446|3443.8927099446|3435.4363443829|3423.2626048699|3418.6251165221|3408.4723516912||3399.4137241014|3397.6819156682||3375.2021285202||3363.557920578|3360.6199117533|3342.9110130592|3312.6789033992|3309.0876704435|3265.6529671595|3234.614407955||3222.1036227455|3222.1036227455|3222.1036227455|3222.1036227455|3222.1036227455||||||3222.1036227455|3222.1036227455|3222.1036227455||3222.1036227455|3222.1036227455|3222.1036227455|||3222.1036227455|3222.1036227455|3222.1036227455||3222.1036227455|3222.1036227455|3222.1036227455|3222.1036227455||3222.1036227455|3222.1036227455|3222.1036227455|3222.1036227455|3222.1036227455|3222.1036227455||3222.1036227455||3222.1036227455|||3222.1036227455||3204.9357661638|3204.9357661638|3204.9357661638|3204.9357661638|3204.9357661638|3204.9357661638||3204.9357661638|3204.9357661638|3204.9357661638||3204.9357661638||3204.9357661638||||3204.9357661638|3204.9357661638|3204.9357661638|3204.9357661638|3204.9357661638||3204.9357661638||3204.9357661638|3204.9357661638||3204.9357661638|3204.9357661638|3204.9357661638|3201.039740182|3137.2663779801|3085.8515310889|-3260.4051070437|-3260.4051070437||-3260.4051070437|-3260.4051070437|-3260.4051070437||-3260.4051070437|-3260.4051070437|-3260.4051070437|-3260.4051070437|-3260.4051070437|-3286.0056744929|-3327.7840827699|-3411.4267586333|||||3328.1477539502|3328.1477539502|3328.1477539502|3328.1477539502|3321.3686611114|3321.3686611114|3321.3686611114||3306.2576063104|3306.2576063104||3302.216158619|3302.216158619|3302.216158619|3302.216158619|3302.216158619|||3302.216158619||3302.216158619|3302.216158619|3302.216158619|3302.216158619|3302.216158619|3295.2134802998|3295.2134802998||3295.2134802998|3295.2134802998|3295.2134802998|3295.2134802998|3295.2134802998|3295.2134802998|3292.3710292178|3292.3710292178|3292.3710292178|3278.7455880197|-3415.5660905049|-3415.5660905049||-3415.5660905049|-3415.5660905049|-3417.2956561165||||||-3486.4396179073|-3489.294514568|-3489.294514568|-3489.294514568|-3489.294514568||-3489.294514568|||||-3505.8267109824|-3505.8267109824|-3505.8267109824|-3505.8267109824|-3505.8267109824|-3528.7197681515||||||-3528.7197681515||-3528.7197681515|-3539.1330757238|-3622.7730184985|3460.0826225632|3446.7584695146|3431.9538550163|3371.46468755|3371.46468755|3371.46468755|-3492.1075191767|-3492.1075191767|-3492.1075191767|-3492.1075191767|-3492.1075191767|-3492.1075191767
06424|101329|/equities/bank-nationaln|JKSE|||774.03982854033|774.03982854033|774.03982854033|774.03982854033|774.03982854033|774.03982854033|774.03982854033|774.03982854033|774.03982854033|770.87758726703|768.7686262556|768.7686262556|758.07625139511|750.6402793279|735.15586591989|719.95434949343|719.95434949343|719.95434949343|719.95434949343|719.95434949343|719.95434949343|719.95434949343|719.95434949343|719.95434949343|719.95434949343|719.95434949343|719.95434949343||719.95434949343|719.95434949343|719.95434949343|||719.95434949343|719.95434949343|719.95434949343|719.95434949343|719.95434949343|719.95434949343|719.95434949343|719.95434949343|719.95434949343|719.95434949343|719.95434949343|719.95434949343|719.95434949343|719.95434949343|719.95434949343|719.95434949343|719.95434949343|701.33816610381|699.74864130458|699.74864130458|699.74864130458|699.74864130458|699.74864130458|699.74864130458|699.74864130458|699.74864130458|699.74864130458|696.94293478287|687.43659420318|668.54066022576|667.54517802862|666.07092736592|666.07092736592|666.07092736592|666.07092736592|666.07092736592|666.07092736592|666.07092736592|666.07092736592|666.07092736592|666.07092736592|666.07092736592|666.07092736592|666.07092736592|666.07092736592|666.07092736592|666.07092736592|666.07092736592|666.07092736592|666.07092736592|666.07092736592|666.07092736592|666.07092736592|666.07092736592|666.07092736592|666.07092736592|666.07092736592|666.07092736592|666.07092736592|656.19468774474|656.19468774474||656.19468774474|655.27392008881|655.27392008881|655.27392008881|644.50483961582|644.50483961582|631.39486372323|631.39486372323|630.15113384784|630.15113384784|630.15113384784|630.15113384784|630.15113384784|630.15113384784|601.27903760871|572.81004178745|568.12226865273|543.46918739192|540.20887332336|540.20887332336|530.2320814704|443.313423856|401.79269317333|-479.94729237861|-479.94729237861|-485.38588042067|-489.42875602297|-495.80972891441|-500.02435668446||-500.02435668446|-512.88192183266|-512.88192183266|-530.09102425852|462.53201701817|462.53201701817|462.53201701817|462.53201701817|462.53201701817|462.53201701817|462.53201701817|462.53201701817|460.40880538533|460.40880538533|460.40880538533|460.40880538533|460.40880538533|460.40880538533|460.40880538533|460.40880538533||460.40880538533|460.40880538533|460.40880538533|460.40880538533|-505.79159828972|-505.79159828972|-505.79159828972|-505.79159828972|-505.79159828972|-505.79159828972|-505.79159828972|-505.79159828972||||-505.87955365524|-508.08839295027|-510.1720067905|-510.1720067905|-510.1720067905|-510.30222976722|-511.6691441858|-511.965715762|-516.62857306889|-517.64021366529|-517.64021366529|-518.22248600653|-518.22248600653|-521.03379567229|-521.03379567229|-521.03379567229|-521.03379567229|||-521.03379567229|-527.13838694146|-527.13838694146|-527.13838694146|-527.13838694146|-536.2648743794|-544.05462753239|-544.05462753239|-544.05462753239||-544.05462753239|-544.05462753239|-544.05462753239|-544.05462753239|-548.34541614448|-548.34541614448|-548.34541614448|-548.34541614448|-549.71066834371|-549.71066834371|-549.71066834371|-549.71066834371||-549.71066834371|-549.71066834371|-549.71066834371||||||-549.71066834371|-549.71066834371|-549.71066834371|-549.71066834371|-549.71066834371|-549.71066834371|-549.71066834371||-549.71066834371|-549.71066834371|-549.71066834371|-549.71066834371|-549.71066834371|-549.71066834371|-549.71066834371|-549.71066834371|-549.71066834371|-549.71066834371|||-549.71066834371|-549.71066834371|-549.71066834371|-550.34518704856|-566.38354116507|-570.79449526552|-570.79449526552|496.7163787367|496.7163787367|496.7163787367|496.7163787367|496.7163787367|496.7163787367|496.7163787367|496.7163787367|496.7163787367|-564.30617834859|-564.30617834859|-564.30617834859
06425|101317|/equities/bank-bni-tbk|JKSE/MSCI_EEM|||5479.0241865823|5469.7490962026|5456.3260446946|5456.3260446946|5389.7543761661|5389.7543761661|5304.2434429018|5304.2434429018|5304.2434429018|5304.2434429018|5304.2434429018|5304.2434429018|5304.2434429018|5304.2434429018|5304.2434429018|5304.2434429018|5304.2434429018|5304.2434429018|5278.8499295084|5278.8499295084|5268.1665883426|5266.020697315|5266.020697315|5266.020697315|5117.8007747944|5054.5008608827|5035.0319270157||5035.0319270157|4986.4153609518|4986.4153609518|||4986.4153609518|4986.4153609518|4986.4153609518|4986.4153609518|4986.4153609518|4986.4153609518|4986.4153609518|4986.4153609518|4986.4153609518|4986.4153609518|4986.4153609518|4986.4153609518|4986.4153609518|4986.4153609518|4986.4153609518|4986.4153609518|4986.4153609518|4986.4153609518|4986.4153609518|4986.4153609518|-5246.0632602536|-5246.0632602536|-5246.0632602536|-5246.0632602536|-5246.0632602536|-5246.0632602536|-5246.0632602536|-5246.0632602536|-5246.0632602536|-5246.0632602536|-5246.0632602536|-5333.9591780595|-5351.621308955|-5404.5747579788|-5404.5747579788|-5404.5747579788|-5404.5747579788|-5404.5747579788|-5404.5747579788|-5480.0830644209|-5575.092293801|-5671.2136597789|-5797.4596219766|-5873.0106910851|-5910.0118789834|-5945.2909766483|-6048.1010851648|-6252.0567612942|-6356.4519569935|-6486.3355077706|-6648.7061197451|-6721.8594070927|-6721.8594070927|-6877.0660078808|-6999.5177865342|-7232.7975405936|9849.6693993405|9832.462221408|9832.462221408|9824.9580237867|9715.2311375408||9543.3123750453|9512.0137500503|9380.0152778337|9259.739197593|9241.6176106547|9241.6176106547|9241.6176106547|9241.6176106547|9241.6176106547|9241.6176106547|9241.6176106547|9241.6176106547|9241.6176106547|9241.6176106547|9241.6176106547|9241.6176106547|9182.3529007274|9009.5587785861|8930.619037841|8930.619037841|8930.619037841|8850.6878198233|8818.5518008266|8818.5518008266|8818.5518008266|8818.5518008266|8818.5518008266|8818.5518008266|8818.5518008266||8818.5518008266|8818.5518008266|8818.5518008266|8741.4464453629|8727.9960504033|-9091.6053623738|-9091.6053623738|-9091.6053623738|-9091.6053623738|-9091.6053623738|-9091.6053623738|-9091.6053623738|8811.7589847826|8811.7589847826|8811.7589847826|8811.7589847826|8811.7589847826|8811.7589847826|8811.7589847826|8811.7589847826||8811.7589847826|8811.7589847826|8811.7589847826|8811.7589847826|8811.7589847826|8811.7589847826|8811.7589847826|8811.7589847826|8811.7589847826|8811.7589847826|8811.7589847826|8811.7589847826||||8791.4310903475|8791.4310903475|8791.4310903475|8791.4310903475|8791.4310903475|8791.4310903475|8791.4310903475|8791.4310903475|8791.4310903475|8791.4310903475|8791.4310903475|8791.4310903475|-9232.0898297959|-9232.0898297959|-9232.0898297959|-9232.0898297959|-9232.0898297959|||-9232.0898297959|-9232.0898297959|-9232.0898297959|-9232.0898297959|-9232.0898297959|-9232.0898297959|-9232.0898297959|-9232.0898297959|-9232.0898297959||-9232.0898297959|-9328.7109219955|-9391.6232466616|-9508.7480518463|9095.5482007374|9095.5482007374|9095.5482007374|9095.5482007374|9095.5482007374|9095.5482007374|9095.5482007374|9095.5482007374||9095.5482007374|9095.5482007374|9050.6091119305||||||9038.1767910339|8972.5948037455|8972.5948037455|8967.6118847445|8967.6118847445|8967.6118847445|8967.6118847445||8967.6118847445|8967.6118847445|8967.6118847445|8967.6118847445|8967.6118847445|8967.6118847445|8967.6118847445|8967.6118847445|8967.6118847445|8840.4020941606|||-9309.0936439452|-9309.0936439452|-9309.0936439452|-9309.0936439452|-9309.0936439452|-9309.0936439452|-9309.0936439452|-9309.0936439452|-9309.0936439452|-9309.0936439452|-9316.0106715373|-9316.0106715373|-9342.7896350415|-9433.6909074586|-9433.6909074586|-9436.9355394888|-9436.9355394888|-9436.9355394888|-9436.9355394888
06426|1169504|/equities/bank-net-indonesia-syariah-tbk-pt|JKSE|||-1229.1395870136|-1229.1395870136|-1229.1395870136|-1244.0439855707|-1262.2710950785|-1275.3012167539|-1311.1680186154|-1325.1866873505|-1356.5963192783|-1385.3847991981|-1430.4275546646|1112.9288351708|1112.9288351708|1112.9288351708|1112.9288351708|1112.9288351708|1112.9288351708|1112.9288351708|1112.9288351708|1112.9288351708|1112.9288351708|1090.6837471244|1090.6837471244|1036.3152745827|1015.0221043113|1015.0221043113|1015.0221043113||1015.0221043113|1015.0221043113|1015.0221043113|||1015.0221043113|1015.0221043113|1015.0221043113|1015.0221043113|1015.0221043113|1015.0221043113|1015.0221043113|1015.0221043113|1015.0221043113|1015.0221043113|1015.0221043113|1015.0221043113|1015.0221043113|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|993.89142813149|-1111.3086359392|-1111.3086359392|-1111.3086359392|-1111.3086359392|-1111.3086359392|-1111.3086359392|-1119.7310469936|-1119.7310469936|-1119.7310469936|-1119.7310469936|-1119.7310469936|-1121.6456077707|-1133.4951197452|-1139.1612441613|-1149.3458268459|-1159.2731409399|-1178.7342262638|-1178.7342262638|-1178.7342262638|-1178.7342262638|-1178.7342262638|-1178.7342262638|-1180.6904027948|-1180.6904027948|-1184.6560031054|-1197.1859696413||-1197.1859696413|-1197.1859696413|-1197.1859696413|-1197.1859696413|-1197.1859696413|-1197.1859696413|-1197.1859696413|-1197.1859696413|-1197.1859696413|-1197.1859696413|-1197.1859696413|-1218.8177440459|-1225.6308267177|-1247.6453630196|-1268.2170700218|-1281.9037901504|-1281.9037901504|-1292.3931001671|-1295.992333519|-1326.1025927988|-1332.6139919987|-1339.0155466652|-1340.0172740725|-1349.1858600805|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833||-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833||-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833||||-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1354.2353979833|-1370.8171088703|-1433.130120967|1241.6648529747|1241.6648529747|1241.6648529747|1241.6648529747|1241.6648529747|1192.2936404192|1192.2936404192|1192.2936404192|1192.2936404192|1192.2936404192|||1192.2936404192|1192.2936404192|1192.2936404192|1192.2936404192|1192.2936404192|1192.2936404192|1192.2936404192|1192.2936404192|1192.2936404192||1192.2936404192|1192.2936404192|1192.2936404192|1192.2936404192|1192.2936404192|1192.2936404192|1192.2936404192|1192.2936404192|1192.2936404192|1192.2936404192|1192.2936404192|1192.2936404192||1192.2936404192|1192.2936404192|1192.2936404192||||||1192.2936404192|1192.2936404192|1189.2151560214|1137.8179241331|1137.8179241331|1137.8179241331|1137.8179241331||1137.8179241331|-1309.4396244516|-1309.4396244516|-1309.4396244516|-1309.4396244516|-1309.4396244516|-1309.4396244516|-1309.4396244516|-1309.4396244516|-1309.4396244516|||-1309.4396244516|-1309.4396244516|-1309.4396244516|-1309.4396244516|-1330.7662493906|-1358.073610434|-1360.6373449267|-1364.8748276963|-1388.4720307737|-1398.8578119708|-1404.9787802108|-1404.9787802108|-1411.0875335676|1280.6111597884|1280.6111597884|1280.6111597884|1280.6111597884|1280.6111597884|1280.6111597884
06427|101216|/equities/bank-ocbc-nisp|JKSE|||1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1166.6361054323|1157.9290060358|1140.4766733732|1139.1407481924|1139.0317878918|1139.0317878918|1134.757542102|1119.9345793042|1119.9345793042|1119.9345793042||1119.9345793042|1119.9345793042|1119.9345793042|||1119.9345793042|1119.9345793042|1119.9345793042|1119.9345793042|1119.9345793042|1119.9345793042|1119.9345793042|1119.9345793042|1119.9345793042|1119.9345793042|1119.9345793042|1119.9345793042|1119.9345793042|1119.9345793042|1111.5939770047|1089.2710855608|1084.4814466455|1084.4814466455|1084.4814466455|1084.4814466455|1084.4814466455|1084.4814466455|1084.4814466455|1084.4814466455|1084.4814466455|1084.4814466455|1084.4814466455|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462|-1156.0577136462||-1159.2307929403|-1164.423103267|-1172.1367814077|-1174.0408682308|-1181.8405780628|-1181.8405780628|-1186.7673089586|-1194.6395673984|-1194.6395673984|-1194.6395673984|-1194.6395673984|-1194.6395673984|-1194.6395673984|-1194.6395673984|-1194.6395673984|-1205.7106304427|-1216.4889200468|-1216.4889200468|-1216.4889200468|-1216.4889200468|-1228.598800052|-1230.9431111689|-1238.5479012988|-1252.2754458875|-1259.5822302984|-1259.5822302984|-1259.5822302984|-1272.5913669982|-1300.1015188869||1183.5386750395|1183.5386750395|1183.5386750395|1183.5386750395|1183.5386750395|1183.5386750395|1183.5386750395|1183.5386750395|1183.5386750395|1183.5386750395|1183.5386750395|1183.5386750395|1183.5386750395|1183.5386750395|1183.5386750395|1183.5386750395|1183.5386750395|1183.5386750395|1183.5386750395|1172.8115551138||1172.8115551138|1172.8115551138|1172.8115551138|1172.8115551138|1172.8115551138|1172.8115551138|1172.8115551138|1172.8115551138|1123.1239501265|1096.5266112516|1079.7517902796|1054.446433644||||1045.4960373822|1038.1804353666|1038.1804353666|1038.1804353666|1023.1642774949|1023.1642774949|1023.1642774949|1023.1642774949|1023.1642774949|1023.1642774949|1023.1642774949|1010.7380861055|992.60874827834|992.60874827834|985.12083142038|957.91481383296|957.91481383296|||957.91481383296|957.91481383296|957.91481383296|957.91481383296|957.91481383296|953.5164598144|940.01828868266|937.77250218361|937.77250218361||937.77250218361|937.77250218361|931.96944687067|913.02160763408|885.30178626009|870.61309584454|849.29232871616|840.04703190684|818.3855910076|797.09510111956|791.49706365825|791.49706365825||791.49706365825|791.49706365825|791.49706365825||||||786.26324288714|786.26324288714|786.26324288714|786.26324288714|772.79249209682|750.32499121869|749.24999024299||746.04937067036|746.04937067036|744.22152296706|729.14612554041|-775.03009639751|-775.03009639751|-775.03009639751|-775.03009639751|-775.03009639751|-775.03009639751|||-775.03009639751|-775.03009639751|-775.03009639751|-776.14455155279|-787.38283505866|-791.25870562073|-797.7874506897|757.60004035283|757.60004035283|757.60004035283|757.60004035283|757.60004035283|757.60004035283|757.60004035283|757.60004035283|757.60004035283|757.60004035283|757.60004035283|757.60004035283
06428|101217|/equities/bank-of-india-jk|JKSE|||||1562.307055||1508.11895|1453.4655|-1457.45||||-1457.45||||-1485.5|-1527.5|-1500|-1450|-1450|-1400|-1360|-1245|||||-1245||||-1245|||||-1190||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06429|101331|/equities/bank-panin|JKSE|||1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1059.224111819|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449||1053.1630666449|1053.1630666449|1053.1630666449|||1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1053.1630666449|1034.3478518277|-1130.5986285028|-1130.5986285028|-1130.5986285028|-1130.5986285028|-1130.5986285028|-1130.5986285028|-1130.5986285028|-1130.5986285028|-1130.5986285028|-1130.5986285028|-1130.5986285028|-1130.5986285028|-1130.5986285028|-1131.4984761143|-1139.9983067936|-1140.8621071526|-1140.8621071526|-1157.6245635029|-1160.1384038921|-1174.0426709912|-1192.5474122125|-1215.3304580139|-1231.4782866821|-1243.3092074245|-1251.7324526939|-1256.3888239972|-1256.3888239972|-1256.3888239972|-1268.2098044413|-1282.7331160459|-1309.1479067177|-1335.4305209719|-1335.4305209719|-1335.4305209719|-1335.4305209719|-1335.4305209719|-1335.4305209719|-1335.4305209719|-1335.4305209719|-1335.4305209719|-1335.4305209719|-1335.4305209719|-1335.4305209719|-1335.4305209719|-1335.4305209719||-1335.4305209719|-1349.9228010799|-1360.7475567555|-1373.0528408394|-1390.3364898216|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894||1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1254.1672276894|1215.7413640993|1170.2681823326|1153.7651401239|1153.7651401239|1153.7651401239|1153.7651401239|1153.7651401239|1153.7651401239|1141.0660340172|1141.0660340172|1141.0660340172|1141.0660340172|1141.0660340172||1141.0660340172|1141.0660340172|1141.0660340172|1141.0660340172|1141.0660340172|1141.0660340172|1141.0660340172|1141.0660340172|1096.7400377969|1062.4889308854|-1205.6888176874|-1205.6888176874||||-1205.6888176874|-1205.6888176874|-1205.6888176874|-1205.6888176874|-1205.6888176874|-1206.3075284254|-1206.3075284254|-1206.3075284254|-1206.3075284254|-1206.3075284254|-1206.3075284254|-1206.3075284254|-1206.3075284254|-1206.3075284254|-1206.3075284254|-1206.3075284254|-1206.3075284254|||-1206.3075284254|-1208.6750315838|-1222.9722573153|-1240.5247303504|-1250.0274781671|-1250.8039439177|-1250.8039439177|-1250.8039439177|-1250.8039439177||-1250.8039439177|-1250.8039439177|-1250.8039439177|-1250.8039439177|-1250.8039439177|-1250.8039439177|-1250.8039439177|-1250.8039439177|-1250.8039439177|-1252.6283258243|-1252.6283258243|-1262.0870286937||-1333.9855874374|-1410.8173193749|-1437.9661445472||||||-1437.9661445472|-1437.9661445472|-1448.5659877262|-1448.5659877262|-1448.5659877262|-1448.5659877262|-1459.795541918||-1498.6617132422|-1540.1796813803|-1549.6569720268|-1549.6569720268|-1549.6569720268|-1549.6569720268|-1549.6569720268|-1549.6569720268|-1549.6569720268|-1549.6569720268|||-1549.6569720268|-1549.6569720268|-1549.6569720268|-1549.6569720268|-1598.5077466965|-1606.6752741072|-1617.5528820435|-1617.5528820435|-1617.5528820435|-1617.5528820435|-1617.5528820435|-1617.5528820435|-1617.5528820435|-1617.5528820435|-1617.5528820435|-1617.5528820435|-1617.5528820435|-1635.0496942154|-1635.0496942154
06430|101332|/equities/bank-panin-sya|JKSE|||-57.318103657672|-57.631226286302|-57.756918095892|-57.896575662102|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917||-57.937403169917|-57.937403169917|-57.937403169917|||-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-57.937403169917|-58.319336855463|-58.521485394959|-59.162327648097|-59.162327648097|-59.821937722111|-59.821937722111|-59.821937722111|-59.821937722111|-59.821937722111|-59.821937722111|-59.821937722111|-59.821937722111|-59.821937722111|-59.821937722111|-59.821937722111|-59.821937722111|-59.821937722111|-59.821937722111|-59.821937722111|-59.821937722111|-59.821937722111|-59.821937722111|-59.942826236699|-59.942826236699|-59.942826236699|-59.942826236699|-59.942826236699|-59.942826236699|-59.942826236699|-59.942826236699|-59.942826236699|-59.942826236699|-59.942826236699|-59.942826236699|-59.942826236699|-59.942826236699|-59.942826236699|-59.942826236699|-60.603140262998|-60.947933625554|-61.108815139504|-61.652858196919|-61.652858196919|-61.846845047357|-61.846845047357|-61.846845047357|-61.846845047357|-61.846845047357|-61.846845047357|-61.846845047357|-61.846845047357|-61.846845047357|-61.846845047357|-62.357636103272|-62.357636103272|-62.357636103272||-62.357636103272|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733||57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|57.143156770733|56.582321542235|56.582321542235|56.582321542235|56.582321542235|56.582321542235|56.582321542235||56.582321542235|56.582321542235|56.582321542235|56.582321542235|56.369246158039|54.243606842265|-60.02664587483|-60.02664587483|-60.02664587483|-60.02664587483|-60.02664587483|-60.02664587483||||-60.02664587483|-60.02664587483|-60.02664587483|-60.02664587483|-60.02664587483|-60.02664587483|-60.02664587483|-60.02664587483|-60.02664587483|-60.02664587483|-60.02664587483|-60.02664587483|-60.02664587483|-60.02664587483|-60.02664587483|-60.02664587483|-60.02664587483|||-60.02664587483|-60.02664587483|-60.02664587483|-60.02664587483|-60.02664587483|-60.02664587483|-60.02664587483|-60.02664587483|-60.696273194256||-61.051414660284|-61.223794066983|-61.415326741092|-61.628140823435|-61.864600914928|-62.585927055467|-62.585927055467|-63.039918950519|-63.322132167243|-64.135702408048|-64.138543171848|-64.138543171848||-64.138543171848|-64.138543171848|-64.138543171848||||||-64.138543171848|-64.138543171848|-64.138543171848|-64.138543171848|-64.138543171848|-64.138543171848|-64.138543171848||-64.165497431789|-64.165497431789|-64.165497431789|-64.165497431789|-64.165497431789|-64.165497431789|-64.165497431789|-64.165497431789|-64.165497431789|-64.165497431789|||-64.165497431789|-64.165497431789|-64.165497431789|-64.517219368654|-67.019132631838|-69.132369590931|-69.188720809558|-69.188720809558|-69.188720809558|-69.188720809558|-69.188720809558|-69.188720809558|-69.188720809558|-69.188720809558|-69.188720809558|-69.188720809558|-69.188720809558|-69.188720809558|-69.188720809558
06431|101330|/equities/bank-p-jawa-ba|JKSE/MSCI_EEM_SMALLCAP|||-1211.7808878609|-1211.7808878609|-1211.7808878609|-1211.7808878609|-1211.7808878609|1156.7652228962|1156.7652228962|1156.7652228962|1156.7652228962|1156.7652228962|1156.7652228962|1156.7652228962|1156.7652228962|1156.7652228962|1156.7652228962|1156.7652228962|1156.7652228962|1156.7652228962|1156.1280254403|1146.5311393781|1141.9790437534|1137.6770147509|1137.6770147509|1137.6770147509|1132.6966830566|1125.2185367295|1111.909485255||-1157.2819842168|-1157.2819842168|-1157.2819842168|||-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1157.2819842168|-1172.2577602408|-1180.300655755|-1180.300655755|-1180.300655755|-1180.300655755|-1181.1112464977|-1181.1112464977|-1181.1112464977|-1181.1112464977|-1181.1112464977|-1181.1112464977|-1181.1112464977|-1188.7347183308|-1189.7052425898|-1196.3391584331|-1198.432398259|-1199.6471091766||-1200.996787974|-1203.1398573477|-1203.1398573477|-1203.1398573477|-1203.1398573477|-1203.1398573477|-1203.1398573477|-1203.1398573477|-1203.1398573477|-1203.1398573477|-1205.4331748307|-1206.8002158404|-1206.8002158404|-1210.8891287116|-1215.9879207907|-1216.0976897674|-1216.2182740521|-1216.2182740521|-1216.2182740521|-1216.2182740521|-1216.2182740521|-1216.2182740521|-1216.2182740521|-1216.2182740521|-1216.2182740521|-1216.2182740521|-1216.2182740521|-1219.9647489468|1176.7851684347||1176.7851684347|1176.7851684347|1176.7851684347|1176.7851684347|1176.7851684347|1176.7851684347|1176.7851684347|1176.7851684347|1176.7851684347|1176.7851684347|1176.7851684347|1176.7851684347|1176.7851684347|1176.7851684347|1176.7851684347|1176.7851684347|1176.7851684347|1176.1254662928|1176.1254662928|1176.1254662928||1176.1254662928|1164.8616292142|-1212.5569526754|-1212.5569526754|-1212.5569526754|-1212.5569526754|-1212.5569526754|-1212.5569526754|-1212.5569526754|-1212.5569526754|-1212.5569526754|-1212.5569526754||||-1214.3295712042|-1214.3295712042|-1217.8661902268|-1218.4459138603|-1218.4459138603|-1221.3287931781|-1224.5319924201|-1230.591102689|-1231.9818327765|-1231.9818327765|-1231.9818327765|-1231.9818327765|-1231.9818327765|-1231.9818327765|-1231.9818327765|-1231.9818327765|-1231.9818327765|||-1231.9818327765|-1231.9818327765|-1233.7797333599|-1233.7797333599|-1233.7797333599|-1233.7797333599|-1233.7797333599|-1233.7797333599|-1248.3663703999||-1260.1293004443|-1260.9770004937|-1266.9188894374|-1270.4654327082|-1273.2949252314|-1276.4388058126|-1278.1954821104|-1278.1954821104|-1278.1954821104|-1278.1954821104|-1288.5505356782|-1308.3894840869||-1327.0994267633|-1330.9438075147|-1337.6158117466||||||-1337.6158117466|-1348.4620130518|-1364.680014502|1327.9747530834|1327.9747530834|1327.9747530834|1327.9747530834||1323.8608367593|1318.2232552585|1318.2232552585|1308.5744242228|1308.5744242228|1308.5744242228|1293.9715824698|-1361.33166874|-1361.33166874|-1361.33166874|||-1361.33166874|-1361.33166874|-1361.33166874|-1361.33166874|-1384.8129652667|-1389.429586749|-1389.429586749|-1397.6995408322|-1400.5241244842|-1400.5241244842|-1403.2887508412|-1403.2887508412|-1403.2887508412|-1403.2887508412|-1403.2887508412|-1410.320834268|1353.9082809418|1353.9082809418|1353.9082809418
06432|101335|/equities/bank-pundi|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|-50.000000000001|-50.000000000001|-50.000000000001||-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000002||-50.000000000003|-50.000000000003|-50.000000000003||||||-50.000000000004|-50.000000000004|-50.000000000005|-50.000000000005|-50.000000000006|-50.000000000006|-50.000000000007||-50.000000000008|-50.000000000009|-50.000000000009|-50.000000000011|-50.000000000012|-50.000000000013|-50.000000000014|-50.000000000016|-50.000000000018|-50.00000000002|||-50.000000000022|-50.000000000025|-50.000000000027|-50.00000000003|-50.000000000034|-50.000000000037|-50.000000000042|-50.000000000046|-50.000000000051|-50.000000000057|-50.000000000063|-50.00000000007|-50.000000000078|-50.000000000087|-50.000000000096|-50.000000000107|-50.000000000119|-50.000000000132|-50.000000000147
06433|101333|/equities/bank-pembangun|JKSE|||634.69864105143|632.99849005714|631.77853368958|631.77853368958|631.77853368958|631.77853368958|631.77853368958|631.77853368958|631.77853368958|631.77853368958|631.77853368958|631.77853368958|631.77853368958|631.30130115772|631.30130115772|631.30130115772|631.30130115772|628.33493970089|628.33493970089|625.64993300099|622.11103666776|618.7344851864|617.17220393383|617.17220393383|612.96911548204|600.24346164671|-631.59606500742||-631.59606500742|-631.59606500742|-631.59606500742|||-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-631.59606500742|-636.7734055638|-640.85933951533|-642.34371057259|-642.88190063622|-645.97988959579|-646.7630359641|-646.7630359641|-646.7630359641|-646.7630359641|-646.7630359641|-646.7630359641|-650.84781773788|-652.33090859765|-655.36767621961|-656.79741802179|-657.2749089131||-660.22010198613|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102||639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|639.39564264102|638.9554466133|638.9554466133|638.9554466133|638.9554466133|638.9554466133|638.9554466133|638.9554466133|638.9554466133|638.9554466133|638.9554466133|638.9554466133|638.57400084129|638.57400084129||638.57400084129|631.91234671764|-662.34406807052|-662.34406807052|-662.34406807052|-662.34406807052|-662.34406807052|-662.34406807052|-662.34406807052|-662.34406807052|-662.34406807052|-662.34406807052||||-662.34406807052|-662.34406807052|-664.3136642846|-664.3136642846|-665.62629364955|-665.97365961061|-666.35962178957|-666.78846865508|-667.26496517231|-667.79440574701|-668.38267305223|-669.03630339137|-669.76255932375|-670.56951035972|-671.46612262191|-672.46235846879|-673.13254131949|||-673.13254131949|-674.31393479943|-675.86891361316|-675.86891361316|-675.86891361316|-675.86891361316|-675.86891361316|-677.73939952242|-677.73939952242||-680.54377724713|-685.0486413857|-687.8995572663|-687.8995572663|-688.33615537215|-688.33615537215|-688.33615537215|-688.70683930239|-695.2298214471|-701.92202383011|-708.80224870012|-718.39138744458||-723.2126527162|696.72132609269|696.72132609269||||||696.72132609269|696.72132609269|696.72132609269|696.72132609269|696.72132609269|696.72132609269|696.72132609269||696.72132609269|696.72132609269|696.72132609269|696.72132609269|-737.04071660257|-737.04071660257|-737.04071660257|-737.04071660257|-737.04071660257|-737.04071660257|||-737.04071660257|-737.04071660257|-737.04071660257|-737.04071660257|-747.8230184473|-752.58113160811|725.45474223554|725.45474223554|725.45474223554|725.45474223554|725.45474223554|725.45474223554|725.45474223554|725.45474223554|725.45474223554|725.45474223554|725.45474223554|725.45474223554|725.45474223554
06434|101334|/equities/bank-permata-t|JKSE|||906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.18403674133|906.03781860148|891.80855248023|891.80855248023|891.80855248023|891.80855248023||891.80855248023|891.80855248023|891.80855248023|||891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|891.80855248023|890.34283608915|886.21426232127|885.86963762515|885.86963762515|885.86963762515|885.86963762515|885.86963762515|-946.21032391957|-946.21032391957|-949.95591546619|-950.50657274021|-952.56731514432|-952.56731514432|-952.56731514432|-954.51923904925|-955.70986534582|-955.70986534582|-955.70986534582|-955.70986534582|-955.70986534582|-955.70986534582|-956.39505914299|-956.39505914299|-956.39505914299|-956.39505914299|-956.39505914299|-956.39505914299|-956.39505914299|-956.39505914299|-956.39505914299|-956.39505914299|-956.39505914299|-956.39505914299|-956.39505914299|-956.39505914299|-956.39505914299||-956.39505914299|-956.39505914299|-956.39505914299|-956.39505914299|-956.39505914299|-956.39505914299|-956.39505914299|-957.66117682555|-961.22402858046|-961.22402858046|-961.22402858046|-961.22402858046|-961.22402858046|-961.22402858046|-961.22402858046|-964.41558731163|-965.73954145736|-968.47474253995|-968.47474253995|-974.69415837773|947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848||947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848|947.42960606848|944.65262928835|944.65262928835||944.65262928835|944.65262928835|944.65262928835|939.48577405809|939.48577405809|939.48577405809|938.31752673122|937.94242349961|937.94242349961|937.94242349961|934.38047055512|926.70846441032||||926.70846441032|926.70846441032|-984.92851911693|-984.92851911693|-984.92851911693|-984.92851911693|-984.92851911693|-984.92851911693|-984.92851911693|-984.92851911693|-984.92851911693|-984.92851911693|-984.92851911693|-984.92851911693|-984.92851911693|-984.92851911693|-984.92851911693|||-984.92851911693|-984.92851911693|-984.92851911693|-984.92851911693|-990.19835457437|-997.49796861034|-997.49796861034|-998.05329845593|-998.63433174077||-998.63433174077|-998.63433174077|-998.63433174077|-998.63433174077|-998.63433174077|-998.63433174077|-998.63433174077|-998.63433174077|-998.63433174077|-1001.8159241564|-1003.056059811|-1003.056059811||-1003.056059811|-1003.056059811|-1003.056059811||||||-1003.056059811|-1003.056059811|-1003.056059811|-1003.056059811|-1003.056059811|-1003.056059811|-1003.056059811||-1003.056059811|-1003.056059811|-1003.056059811|-1003.056059811|-1003.056059811|-1003.056059811|-1003.056059811|-1003.056059811|-1003.056059811|-1003.056059811|||-1003.056059811|-1003.056059811|-1003.056059811|-1021.17339979|-1053.5259997666|-1053.6399997407|-1055.1555552675|-1058.2283947416|-1060.7699809275|-1060.7699809275|-1060.7699809275|-1060.7699809275|-1060.7699809275|-1060.7699809275|-1060.7699809275|-1060.7699809275|-1060.7699809275|-1060.7699809275|-1060.7699809275
06435|101218|/equities/bank-qnb-kesaw|JKSE|||-84.005991354313|-84.005991354313|-84.005991354313|-84.005991354313|-84.005991354313|-84.005991354313|-84.005991354313|-84.005991354313|-84.005991354313|-84.005991354313|-84.005991354313|-84.005991354313|-84.005991354313|-84.951101504792|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738||78.120863103738|78.120863103738|78.120863103738|||78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|78.120863103738|-85.586740939279|-85.586740939279|-85.586740939279|-85.586740939279|-85.586740939279|-85.586740939279|-85.586740939279|-85.586740939279|-85.586740939279|-85.586740939279|-85.586740939279|-85.586740939279|-85.586740939279|-85.586740939279|-85.586740939279|-85.586740939279|-85.586740939279|-85.586740939279|-86.958939431209|-86.958939431209|-88.17659936801|-88.418443742233|-88.49231780764|-88.49231780764|-88.49231780764|-88.49231780764|-88.49231780764|-89.769242008489|-90.283014825295|-90.283014825295|-90.314460916995|-91.349401018883|-91.388223354314|-91.931359282572|-92.069579361199|-92.069579361199|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163||-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163|-92.597721950163||-92.597721950163|-92.597721950163|-93.664135500181|-94.319920370594|-94.319920370594|-94.57768930066|-95.141877000733|-95.792012346685|-95.792012346685|-95.792012346685|-96.268902607428|-96.79878067492|-97.887534083244|-97.99706506516|-97.99706506516|-97.99706506516|-97.99706506516|-97.99706506516|-97.99706506516|-97.99706506516||-97.99706506516|-97.99706506516|-97.99706506516|-97.99706506516|-97.99706506516|-97.99706506516|-97.99706506516|-97.99706506516|-97.99706506516|-97.99706506516|-97.99706506516|-97.99706506516||||-98.163405627955|-98.556726724481|-98.556726724481|-98.556726724481|-98.556726724481|-98.556726724481|-98.556726724481|-98.556726724481|-98.556726724481|-98.556726724481|-98.556726724481|-98.556726724481|-98.556726724481|-98.556726724481|-98.556726724481|-100.00747413831|-100.39811622014|||-100.39811622014|-102.44235135571|87.462778289949|87.462778289949|87.462778289949|87.462778289949|87.462778289949|87.462778289949|87.462778289949||87.462778289949|87.462778289949|87.462778289949|87.462778289949|87.462778289949|87.462778289949|87.462778289949|86.275034925863|86.275034925863|79.083372139848|77.288384138217|-89.067406763641||-89.067406763641|-89.067406763641|-89.067406763641||||||-89.067406763641|-89.067406763641|-89.067406763641|-89.067406763641|-89.067406763641|-89.067406763641|-89.067406763641||-89.067406763641|-89.067406763641|-89.067406763641|-89.067406763641|-89.067406763641|-89.067406763641|-89.067406763641|-89.067406763641|-89.067406763641|-89.067406763641|||-89.067406763641|-89.067406763641|-89.067406763641|-92.297118626268|-92.941242918076|-92.990269908973|-95.544744343304|-98.605271492559|-100.39474610284|-101.88305122538|-102.53672358376|-103.31858175973|-103.79842417748|-104.42123833782|-104.42123833782|-104.42123833782|-104.42123833782|-104.42123833782|-104.42123833782
06436|101356|/equities/bri-agroniaga|JKSE|||-317.26705792999|-318.57661472839|-318.57661472839|-320.86290525376|-325.84767250418|-328.09589198047|-328.09589198047|-329.32876886719|-333.69863207465|283.28977085889|283.28977085889|283.28977085889|283.28977085889|283.28977085889|283.28977085889|283.28977085889|283.28977085889|283.28977085889|283.28977085889|283.28977085889|281.16017950465|281.16017950465|281.16017950465|280.51131056072|276.01256728969|267.23618587743|263.08566190155||263.08566190155|263.08566190155|263.08566190155|||263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155|263.08566190155|237.65073544617|226.46202628588|226.46202628588|226.46202628588|226.46202628588|225.95780698431|224.95311887146|222.83679874606|-261.33438525107|-261.33438525107|-261.33438525107|-261.33438525107|-261.33438525107|-261.33438525107|-261.33438525107|-261.33438525107|-261.33438525107|-261.33438525107|-266.26042805675|-277.2893645075|-277.32151611944|-287.10290522701|-287.10290522701|-287.10290522701|-287.10290522701|-291.22545025223|-298.58383361359|-303.75981512621|-308.6220168069|-311.246685341|-311.90807093583|-311.90807093583|-311.90807093583|-311.90807093583|-313.49144559979|-313.49144559979|-316.2127173331|-320.45857481456|-328.50952757173|-331.67725285748|-336.41916984165||-337.68796649072|-344.09774054524|-347.66415616138|-348.37366621176|-348.37366621176|-348.37366621176|-348.37366621176|-348.37366621176|-351.04388673822|-351.04388673822|-351.04388673822|-351.04388673822|-351.04388673822|-351.04388673822|-351.04388673822|-351.04388673822|-358.15987415358|-369.51097128176|-375.56774586862|-378.5197176318|-383.57746403533|-384.4194044837|-386.91044942634|-388.78938825149|-391.04862747097|-391.04862747097|-395.0540305233|-398.35824573371|-398.35824573371||-398.35824573371|-398.35824573371|-398.35824573371|-399.11568595514|-399.11568595514|-399.11568595514|-399.11568595514|-399.11568595514|-399.11568595514|-399.11568595514|-407.46187328348|370.32552181087|370.32552181087|370.32552181087|370.32552181087|370.32552181087|370.32552181087|370.32552181087|370.32552181087|370.32552181087||370.32552181087|370.32552181087|370.32552181087|370.32552181087|370.32552181087|367.02835756764|364.1426195196|363.04735502177|362.27483891308|361.74982101454|354.94424557171|354.00030510374||||354.00030510374|354.00030510374|354.00030510374|354.00030510374|354.00030510374|354.00030510374|354.00030510374|354.00030510374|354.00030510374|354.00030510374|340.33367233749|-390.49895674112|-390.49895674112|-390.49895674112|-390.49895674112|-390.49895674112|-390.49895674112|||-390.49895674112|-394.66550749013|-399.6283416557|-401.14260183967|-405.15844648852|-410.50938498724|-417.0104277636|-421.15422189794|-421.15422189794||-421.15422189794|-425.94913544216|373.0979493337|373.0979493337|373.0979493337|373.0979493337|372.74019073445|372.74019073445|372.74019073445|372.74019073445|372.74019073445|372.74019073445||372.74019073445|366.76157851091|366.76157851091||||||366.76157851091|361.73508723434|-403.80095987356|-403.80095987356|-403.80095987356|-403.80095987356|-403.80095987356||-403.80095987356|-403.80095987356|-403.80095987356|-403.80095987356|-403.80095987356|-403.80095987356|-403.80095987356|-403.80095987356|-403.80095987356|-403.80095987356|||-403.80095987356|-403.80095987356|-403.80095987356|-403.80095987356|-418.66773319284|-418.74192576982|-428.82436196647|389.51366899854|389.51366899854|389.51366899854|389.51366899854|389.51366899854|389.51366899854|389.51366899854|389.51366899854|389.51366899854|389.51366899854|389.51366899854|389.51366899854
06437|101336|/equities/bank-rakyat-in|JKSE/MSCI_EEM|||5542.4076692196|5519.3418546884|5462.150437887|5462.150437887|-5760.2519722824|-5760.2519722824|-5760.2519722824|-5760.2519722824|-5760.2519722824|-5892.9522837781|5536.0888742389|5536.0888742389|5536.0888742389|5536.0888742389|5536.0888742389|5536.0888742389|5536.0888742389|5536.0888742389|5519.265415821|5479.2086501397|5479.2086501397|5479.2086501397|5479.2086501397|5479.2086501397|5442.8058224962|5442.8058224962|5442.8058224962||5442.8058224962|5437.8398027735|5394.8220030817|||5372.0244478685|5343.8573430476|5343.8573430476|5313.1102099418|5313.1102099418|5313.1102099418|5213.1780110465|5209.9399775919|5209.9399775919|5209.9399775919|5209.9399775919|5209.9399775919|5209.9399775919|5209.9399775919|5209.9399775919|5111.507373522|5111.507373522|5111.507373522|5111.507373522|5111.507373522|5111.507373522|5040.5637483578|4927.0152759531|4916.070187606|4916.070187606|4916.070187606|4916.070187606|4916.070187606|4916.070187606|4916.070187606|4916.070187606|4916.070187606|4880.9508488963|4880.9508488963|-5221.9526765793|-5221.9526765793|-5221.9526765793|-5221.9526765793|-5299.9474184214|-5339.6637982461|-5341.7419824994|-5341.7419824994|-5341.7419824994|-5341.7419824994|-5341.7419824994|-5345.2688694437|-5378.6320771597|-5441.0189980782|-5441.0189980782|-5441.0189980782|-5441.0189980782|-5441.0189980782|-5441.0189980782|-5441.0189980782|-5441.0189980782|-5474.743331198|-5491.3814791089|-5500.1460878988|-5522.0473046093|-5522.0473046093|-5522.0473046093||-5522.0473046093|-5522.0473046093|-5557.8303384548|-5608.0156812297|-5608.0156812297|-5608.0156812297|-5608.0156812297|-5625.5729791441|-5641.8230692206|-5641.8230692206|-5641.8230692206|-5641.8230692206|-5641.8230692206|-5643.692299134|-5748.5469990378|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911||5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5463.6535993911|5460.4644710441|5460.4644710441|5460.4644710441|5442.1827456045|5420.4808284495|5387.8461034133|5387.8461034133|5387.8461034133||5387.8461034133|5317.0512260148|5221.7235844609|5201.9150938454|5191.7464657674|5191.7464657674|5191.7464657674|5191.7464657674|5191.7464657674|5191.7464657674|5191.7464657674|5191.7464657674||||5191.7464657674|5191.7464657674|5191.7464657674|5191.7464657674|5191.7464657674|5153.3294064082|5148.2781378311|5148.2781378311|5148.2781378311|5148.2781378311|5148.2781378311|5148.2781378311|5148.2781378311|5148.2781378311|5148.2781378311|5148.2781378311|5148.2781378311|||5148.2781378311|5148.2781378311|5148.2781378311|5148.2781378311|5148.2781378311|5148.2781378311|5148.2781378311|5009.1979309235|4957.4421454705||4887.4357171895|4876.7848410959|4876.7848410959|4876.7848410959|4876.7848410959|4876.7848410959|4876.7848410959|4876.7848410959|4876.7848410959|4876.7848410959|4876.7848410959|4876.7848410959||4876.7848410959|4842.5160309165|4842.5160309165||||||4842.5160309165|4842.5160309165|4842.5160309165|4767.7955899072|4724.2173221191|4662.4636912434|4640.5627532143||4640.5627532143|4640.5627532143|4640.5627532143|4640.5627532143|4640.5627532143|4640.5627532143|4640.5627532143|4640.5627532143|4640.5627532143|4640.5627532143|||4640.5627532143|4640.5627532143|4640.5627532143|4640.5627532143|4640.5627532143|4640.5627532143|4640.5627532143|4640.5627532143|4640.5627532143|4636.4068609584|4636.4068609584|4636.4068609584|4636.4068609584|4636.4068609584|4636.4068609584|4636.4068609584|4636.4068609584|4636.4068609584|4636.4068609584
06438|101337|/equities/bank-sinarmas|JKSE|||-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|-899.59010295272|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976||862.4473962976|862.4473962976|862.4473962976|||862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|862.4473962976|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118||-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118|-898.68669905118||-906.06382598911|-906.06382598911|-906.45980665457|-909.39978517174|-913.11701873054|-913.11701873054|-919.89755398832|-919.89755398832|-924.88173537283|-924.88173537283|-924.88173537283|-924.88173537283|866.67054317173|866.67054317173|866.67054317173|866.67054317173|866.67054317173|866.67054317173|866.67054317173|866.67054317173||866.67054317173|866.67054317173|866.67054317173|866.67054317173|844.40963903808|844.40963903808|844.40963903808|844.40963903808|844.40963903808|844.40963903808|844.40963903808|844.40963903808||||844.40963903808|844.40963903808|844.40963903808|844.40963903808|844.40963903808|844.40963903808|844.40963903808|844.40963903808|844.40963903808|844.40963903808|833.71560375072|833.71560375072|832.77464625512|832.77464625512|832.77464625512|832.77464625512|832.77464625512|||832.77464625512|832.77464625512|832.77464625512|832.77464625512|832.77464625512|832.77464625512|832.77464625512|830.02738472791|829.19709414212||828.34531336756|828.34531336756|828.34531336756|828.34531336756|828.34531336756|828.34531336756|828.34531336756|828.34531336756|828.34531336756|828.34531336756|828.34531336756|828.34531336756||828.34531336756|828.34531336756|828.34531336756||||||828.34531336756|828.34531336756|828.34531336756|828.34531336756|828.34531336756|828.34531336756|828.34531336756||828.34531336756|828.34531336756|828.34531336756|828.34531336756|828.34531336756|828.34531336756|828.34531336756|828.34531336756|828.34531336756|828.34531336756|||828.34531336756|828.34531336756|828.34531336756|828.34531336756|828.34531336756|828.34531336756|828.34531336756|828.34531336756|828.34531336756|828.34531336756|828.34531336756|828.34531336756|828.34531336756|828.34531336756|828.34531336756|828.34531336756|828.34531336756|819.62663013382|819.62663013382
06439|101339|/equities/bank-tab-pensi|JKSE|||2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575||2532.0622283575|2532.0622283575|2532.0622283575|||2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|2532.0622283575|-2674.4809972544|-2674.4809972544|-2674.4809972544|-2674.4809972544|-2674.4809972544|-2674.4809972544|-2674.4809972544|-2674.4809972544|-2674.4809972544|-2674.4809972544|-2674.4809972544|-2674.4809972544|-2674.4809972544|-2674.4809972544|-2674.4809972544|-2674.4809972544|-2674.4809972544|-2674.4809972544|-2674.4809972544|-2679.9788858382|-2691.0876509313|-2700.2316678164|-2700.2316678164|-2702.6640495771|-2702.6640495771|-2702.6640495771|-2702.6640495771|-2702.6640495771|-2702.6640495771|-2702.6640495771|-2702.6640495771|-2702.6640495771|-2702.6640495771|-2702.6640495771|-2702.6640495771|-2702.6640495771|-2702.6640495771|-2702.6640495771|2659.067899945|2659.067899945|2659.067899945|2659.067899945|2659.067899945||2659.067899945|2659.067899945|2659.067899945|2659.067899945|2659.067899945|2659.067899945|2654.0646850745|2654.0646850745|2654.0646850745|2654.0646850745|2654.0646850745|2654.0646850745|2654.0646850745|2654.0646850745|2654.0646850745|2654.0646850745|2654.0646850745|2654.0646850745|2654.0646850745|2654.0646850745|2654.0646850745|2654.0646850745|2654.0646850745|2654.0646850745|2654.0646850745|2654.0646850745|2654.0646850745|2654.0646850745|2654.0646850745||2654.0646850745|2648.9607611939|2648.6552607332|2648.6552607332|2645.8503294062|2645.8503294062|2645.8503294062|2645.8503294062|2645.8503294062|2645.8503294062|2645.8503294062|2645.8503294062|2645.8503294062|2645.8503294062|2645.8503294062|2645.8503294062|2645.8503294062|2645.8503294062|2645.8503294062|2645.8503294062||2645.8503294062|2645.8503294062|2645.8503294062|2645.8503294062|2645.8503294062|2645.8503294062|2645.8503294062|2645.8503294062|2645.8503294062|2645.8503294062|2630.9448104513|2616.6053449459||||2577.8948277177|2569.8831419085|2544.8701576761|2521.5223974179|2521.0770338493|2521.0770338493|2508.4189264992|2507.1321405547|2497.9246006163|2489.0427168102|2489.0427168102|2466.3585014009|2466.3585014009|2466.3585014009|2466.3585014009|2466.3585014009|2466.3585014009|||2466.3585014009|2466.3585014009|2466.3585014009|2466.3585014009|2466.3585014009|2466.3585014009|2453.1761126677|2436.9268957437|2436.9268957437||2436.9268957437|2436.9268957437|2436.9268957437|2433.8076619375|2424.4150819622|2424.4150819622|2424.4150819622|2424.4150819622|2424.4150819622|2424.4150819622|2424.4150819622|2424.4150819622||2424.4150819622|2424.4150819622|2424.4150819622||||||-2551.2664432607|-2551.2664432607|-2551.2664432607|-2551.2664432607|-2551.2664432607|-2551.2664432607|-2551.2664432607||-2551.2664432607|-2551.2664432607|-2551.2664432607|-2551.2664432607|-2551.2664432607|-2551.2664432607|-2551.2664432607|-2551.2664432607|-2551.2664432607|-2551.2664432607|||-2551.2664432607|-2551.2664432607|-2551.2664432607|-2551.2664432607|-2557.9786693844|-2557.9786693844|-2557.9786693844|-2557.9786693844|-2557.9786693844|-2557.9786693844|-2557.9786693844|-2557.9786693844|-2557.9786693844|-2557.9786693844|-2557.9786693844|-2557.9786693844|-2557.9786693844|-2557.9786693844|-2557.9786693844
06440|101338|/equities/bank-tab-negar|JKSE/MSCI_EEM_SMALLCAP|||-1346.9259754115|-1352.9733060128|-1359.1370066809|1276.6282169947|1276.6282169947|1276.6282169947|1276.6282169947|1276.6282169947|1276.6282169947|1276.6282169947|1276.6282169947|1276.6282169947|1276.6282169947|1269.1727529391|1269.1727529391|1269.1727529391|1269.1727529391|1269.1727529391|1269.1727529391|1251.580836599|1245.6453739989|1220.6075089147|1220.6075089147|1220.6075089147|1194.8416765719|-1272.126824115|-1272.126824115||-1272.126824115|-1272.126824115|-1272.126824115|||-1272.126824115|-1272.126824115|-1272.126824115|-1272.126824115|-1272.126824115|-1272.126824115|-1272.126824115|-1272.126824115|-1282.3631379056|-1288.7368198951|-1295.2631332168|-1321.9590369075|1226.227652411|1226.227652411|1226.227652411|1226.227652411|1226.227652411|1226.227652411|1226.227652411|1211.6952491641|1211.6952491641|1211.6952491641|1211.6952491641|1211.6952491641|1211.6952491641|1191.6058324045|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1256.7725970733|-1268.6362189703|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132||-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1271.1752481132|-1276.5836090146|-1287.0373433496|-1288.9349917896|-1288.9349917896|-1292.4554071188|-1292.4554071188|-1292.4554071188|-1300.685687801|-1300.685687801|-1304.6507642233|-1309.3341824703|-1320.0935360781|-1321.7916966853|-1321.7916966853|-1321.7916966853|-1321.7916966853|-1321.7916966853|-1321.7916966853|-1329.212996317|-1341.0699959078|1289.9925913947||1289.9925913947|1289.9925913947|1289.9925913947|1289.9925913947|1289.9925913947|1289.9925913947|1289.9925913947|1289.9925913947|1289.9925913947|1289.9925913947|1289.9925913947|1289.9925913947|1289.9925913947|1289.9925913947|1289.9925913947|1289.9925913947|1289.9925913947|1289.9925913947|1289.9925913947|1289.9925913947||1289.9925913947|1271.3806571053|1249.0340634503|1246.6088087561|1246.6088087561|1246.6088087561|1246.6088087561|1246.6088087561|1246.6088087561|1246.6088087561|1246.6088087561|1246.6088087561||||1246.6088087561|1246.6088087561|1246.6088087561|1246.6088087561|1229.8431208401|-1333.0353387161|-1333.0353387161|-1333.0353387161|-1333.0353387161|-1333.0353387161|-1333.0353387161|-1333.0353387161|-1333.0353387161|-1333.0353387161|-1333.0353387161|-1333.0353387161|-1333.0353387161|||-1333.0353387161|-1333.0353387161|-1333.0353387161|-1348.928154129|1231.6141124221|1231.6141124221|1231.6141124221|1231.6141124221|1231.6141124221||1231.6141124221|1231.6141124221|1231.6141124221|1213.7379026912|1208.0406206064|1208.0406206064|1194.5465189719|1194.5465189719|1194.5465189719|1194.5465189719|1194.5465189719|1194.5465189719||1194.5465189719|1194.5465189719|1194.5465189719||||||1194.5465189719|1194.5465189719|1194.5465189719|1178.9405766355|1170.1050107081|1170.1050107081|1170.1050107081||1170.1050107081|1170.1050107081|1170.1050107081|1170.1050107081|1170.1050107081|1170.1050107081|1170.1050107081|1170.1050107081|1170.1050107081|1144.2833452312|||-1264.1821441378|-1264.1821441378|-1264.1821441378|-1264.1821441378|-1293.2579379309|-1305.5643754787|-1337.0159727541|-1340.4128570016|-1340.4128570016|-1340.4128570016|-1359.6253966684|-1377.3615518538|1287.8685232674|1287.8685232674|1287.8685232674|1287.8685232674|1287.8685232674|1287.8685232674|1287.8685232674
06441|1084855|/equities/bank-tabungan-pensiunan|JKSE/MSCI_EEM_SMALLCAP|||-1688.9865365642|-1688.9865365642|-1688.9865365642|-1688.9865365642|-1709.9850406269|-1712.1728896628|-1712.1728896628|1587.2596467748|1587.2596467748|1587.2596467748|1587.2596467748|1587.2596467748|1587.2596467748|1587.2596467748|1587.2596467748|1587.2596467748|1587.2596467748|1587.2596467748|1583.6218297498|-1736.6675860771|-1736.6675860771|-1736.6675860771|-1739.9600382409|-1739.9600382409|-1739.9600382409|-1739.9600382409|-1739.9600382409||-1739.9600382409|-1739.9600382409|-1739.9600382409|||-1739.9600382409|-1739.9600382409|-1739.9600382409|-1739.9600382409|-1739.9600382409|-1739.9600382409|-1739.9600382409|-1739.9600382409|-1739.9600382409|-1739.9600382409|-1761.0667091565|-1778.5687534774|-1778.5687534774|-1778.5687534774|-1778.5687534774|-1803.9652816415|1654.0630126818|1654.0630126818|1654.0630126818|1654.0630126818|1654.0630126818|1640.3477918686|1617.6086576318|1616.8294343372|1616.8294343372|1616.8294343372|1593.6993714858|1570.8842173209|1570.8842173209|1570.8842173209|1570.8842173209|1570.8842173209|1558.2046859121|1539.6718732356|1507.9687480396|-1724.0744581015|-1724.0744581015|-1724.0744581015|-1724.0744581015|-1734.5672322241|-1734.5672322241|-1759.2413691379|-1760.359714985|-1760.359714985|-1773.73301665|-1820.8144629445|-1942.5716254939|-1948.3184163153|-1948.3184163153|-1948.3184163153|-1967.8537959059|-1982.6153287843|-1992.7691339496|-1992.7691339496|-1992.7691339496|-1992.7691339496|-2014.7434821662|-2015.0804114655|-2015.0804114655|-2015.0804114655|-2015.0804114655||-2015.0804114655|-2029.2560127394|-2048.6177919327|-2071.2419910363|-2087.4911011515|-2098.4458038907|-2098.4458038907|-2099.9397821008|-2123.2664245564|-2163.3515828404|-2184.1482617839|-2184.1482617839|-2184.1482617839|-2186.5536242043|-2213.6706935603|-2283.984983784|2068.6218569254|2068.6218569254|2068.6218569254|2068.6218569254|2068.6218569254|2068.6218569254|2035.6909521393|2032.3805079595|2032.3805079595|2032.3805079595|2032.3805079595|2032.3805079595|2032.3805079595||2032.3805079595|2032.3805079595|2032.3805079595|2032.3805079595|2032.3805079595|2032.3805079595|2032.3805079595|2032.3805079595|2032.3805079595|2032.3805079595|2032.3805079595|2032.3805079595|2032.3805079595|2032.3805079595|2032.3805079595|2032.3805079595|2032.3805079595|2032.3805079595|2032.3805079595|2009.8672310661||1984.8524789623|1962.6536653333|1962.6536653333|1962.6536653333|1962.6536653333|1962.6536653333|1962.6536653333|1962.6536653333|1962.6536653333|1958.2761300411|1958.2761300411|1908.9073769869||||1908.9073769869|1908.9073769869|1908.9073769869|1881.5637522077|-2062.5668693996|-2062.5668693996|-2062.5668693996|-2067.6400436919|-2067.6400436919|-2067.6400436919|-2067.6400436919|-2067.6400436919|-2096.8222707688|-2113.1358564098|-2116.5398404553|-2131.4331560615|-2144.0923956239|||-2168.4359951376|-2185.4844390418|-2186.0938211576|-2204.049312242|-2204.049312242|-2204.049312242|-2204.049312242|-2204.049312242|-2204.049312242||-2204.049312242|-2204.049312242|-2204.049312242|-2204.049312242|-2204.049312242|-2204.049312242|-2204.049312242|-2204.049312242|-2204.049312242|-2204.049312242|-2204.049312242|-2348.1103469356||2081.2464000038|2081.2464000038|2081.2464000038||||||2081.2464000038|2081.2464000038|2081.2464000038|-2297.3238234997|-2297.3238234997|-2297.3238234997|-2297.3238234997||-2297.3238234997|-2297.3238234997|-2297.3238234997|-2297.3238234997|-2297.3238234997|-2297.3238234997|-2297.3238234997|-2297.3238234997|-2297.3238234997|-2297.3238234997|||-2297.3238234997|-2297.3238234997|-2297.3238234997|-2297.3238234997|-2346.8812635799|-2346.8812635799|-2381.534737311|-2435.5941525678|-2481.4742624294|-2481.4742624294|-2499.9714026993|-2532.1904474437|-2536.8782749374|-2552.0869721527|-2586.7123112996|-2586.7123112996|-2636.195115|-2636.195115|-2636.195115
06442|101340|/equities/bank-victoria|JKSE|||84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484|84.406517411484||84.406517411484|-96.803364098382|-96.803364098382|||-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-96.803364098382|-97.971583926325|-97.971583926325|-97.971583926325|-97.971583926325|-97.971583926325|-97.971583926325|-97.971583926325|-97.971583926325|-97.971583926325|-97.971583926325|-97.971583926325|-98.690648807028|-100.1007208967|-100.33413432966|-100.54831398724|-100.54831398724|-102.55368220804|-103.8374246756|-103.93047186178|-104.0338576242|-104.64873069356|-104.94303410395|-105.04781567106|-105.62693292723|-105.62693292723|-105.80770325248|-106.34781779071|-106.34781779071|-106.34781779071|-106.34781779071|-106.99730591445||-106.99730591445|-107.21922879384|-107.96580977093|-108.34204130078|-108.34204130078|-108.34204130078|-108.34204130078|-108.34204130078|-108.34204130078|-109.82449033421|-110.86054481578|-112.04035600228|-112.04035600228|-112.04035600228|-112.04035600228|-112.04035600228|-112.32261778031|-112.49256320138|-112.49256320138|-112.49256320138|-112.49256320138|-112.49256320138|-112.49256320138|-113.59473690176|-113.59473690176|-113.59473690176|-115.43859655751|-116.7513537747|-116.7513537747||-117.2053750305|-117.2053750305|-118.33930558944|101.57556037048|101.57556037048|101.57556037048|101.57556037048|101.57556037048|101.57556037048|101.57556037048|101.57556037048|101.57556037048|101.57556037048|101.57556037048|101.57556037048|101.57556037048|101.57556037048|101.57556037048|101.57556037048|101.57556037048||101.57556037048|101.57556037048|101.57556037048|95.639511522752|88.766123914168|86.557344786112|86.557344786112|86.557344786112|86.557344786112|86.288937638423|86.288937638423|86.288937638423||||86.288937638423|86.288937638423|86.010297222829|86.010297222829|86.010297222829|86.010297222829|86.010297222829|86.010297222829|86.010297222829|86.010297222829|86.010297222829|86.010297222829|86.010297222829|86.010297222829|86.010297222829|86.010297222829|86.010297222829|||86.010297222829|86.010297222829|86.010297222829|86.010297222829|86.010297222829|86.010297222829|86.010297222829|-96.754546181365|-96.754546181365||-96.754546181365|-96.754546181365|-96.754546181365|-96.754546181365|-96.754546181365|-96.754546181365|-96.754546181365|-96.754546181365|-96.754546181365|-96.754546181365|-96.754546181365|-96.754546181365||-96.754546181365|-96.754546181365|-96.754546181365||||||-97.060606868183|-98.400674297981|-98.567740152883|-98.567740152883|-98.567740152883|-98.567740152883|-98.567740152883||-98.567740152883|-98.567740152883|-98.567740152883|-98.567740152883|-98.567740152883|-98.567740152883|-98.567740152883|-98.567740152883|-98.567740152883|-98.567740152883|||-98.567740152883|-98.567740152883|-99.40860016987|-100.28733352208|-105.26370391342|-107.12633768158|-108.69593075731|-111.10658973034|-113.40319719795|-113.40319719795|-113.66301746458|-113.66301746458|-113.66301746458|-113.66301746458|-113.66301746458|-113.66301746458|-113.66301746458|-114.61356772642|-114.61356772642
06443|101341|/equities/bank-windu-k-i|JKSE|||-80.500931786903|-80.500931786903|-80.500931786903|-80.723257541004|-80.7708217599|-80.7708217599|-80.7708217599|-80.7708217599|-80.7708217599|-81.023135288778|-81.803483654198|-81.920741509929|-81.920741509929|-81.920741509929|-81.920741509929|-81.920741509929|-82.523046122143|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938||-82.551076737938|-82.551076737938|-82.551076737938|||-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-82.551076737938|-83.445640819931|-84.272934244368|-84.30326027152|-84.373624780784|-84.373624780784|-84.373624780784|-84.373624780784|-84.373624780784|-84.373624780784|-84.373624780784|-84.373624780784|-84.373624780784|-84.373624780784|-84.373624780784|-84.373624780784|-84.373624780784|-84.373624780784|-84.373624780784|-84.373624780784|-84.415138645315|-84.544180531927|-84.544180531927|-84.544180531927|-84.544180531927|-84.544180531927|-84.544180531927|-84.544180531927|-84.544180531927|-84.996083724931|-84.996083724931|-84.996083724931|-84.996083724931|-85.884537472146|-85.982819413495|-86.092021570551|78.525779433393|78.525779433393|78.525779433393|78.525779433393|78.525779433393|78.525779433393|78.525779433393|78.525779433393|78.525779433393|78.525779433393|78.525779433393|78.525779433393|78.525779433393|78.525779433393|78.525779433393|78.525779433393||78.525779433393|78.525779433393|78.525779433393|76.973088259326|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579||76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|76.520847111579|74.869121132307|74.869121132307|74.869121132307|74.869121132307|74.869121132307||74.869121132307|74.869121132307|74.869121132307|74.869121132307|72.965690147008|72.46187794112|71.568753267911|68.967596627051|68.967596627051|68.075107363389|67.832376246368|67.832376246368||||67.832376246368|67.832376246368|67.832376246368|67.832376246368|67.832376246368|67.832376246368|67.832376246368|67.832376246368|67.832376246368|67.832376246368|67.832376246368|67.832376246368|67.832376246368|67.832376246368|67.832376246368|67.832376246368|67.832376246368|||67.832376246368|67.832376246368|67.832376246368|67.832376246368|67.832376246368|67.832376246368|67.832376246368|67.832376246368|67.832376246368||67.832376246368|67.832376246368|67.832376246368|67.832376246368|67.832376246368|67.832376246368|67.369306940409|67.243674378232|-73.63325479139|-73.63325479139|-73.63325479139|-73.63325479139||-73.63325479139|-73.633647890605|-73.633647890605||||||-73.722166506922|-73.722166506922|-73.722166506922|-73.722166506922|-73.722166506922|-73.722166506922|-74.191296118802||-75.268626914803|-75.268626914803|-75.268626914803|-75.268626914803|-76.687363238669|-77.485959154077|-77.765084624377|-77.765084624377|-77.765084624377|-77.765084624377|||-77.765084624377|-77.765084624377|-77.765084624377|-78.127871804863|-79.571446672671|-79.571446672671|-81.246051858523|-82.316113405584|-82.316113405584|-83.155695562449|-83.155695562449|-83.747841041461|-83.747841041461|-83.747841041461|-83.747841041461|-83.747841041461|-83.747841041461|-83.747841041461|-83.747841041461
06444|101321|/equities/bank-hmp-sauda|JKSE|||546.03069258422|543.86417807925|543.86417807925|543.86417807925|543.86417807925|543.86417807925|543.86417807925|543.86417807925|543.86417807925|543.86417807925|543.86417807925|543.86417807925|543.86417807925|543.86417807925|543.86417807925|543.86417807925|543.86417807925|543.86417807925|543.86417807925|543.86417807925|543.86417807925|543.86417807925|543.86417807925|543.86417807925|543.86417807925|-593.5306622588|-593.5306622588||-593.5306622588|-593.5306622588|-593.5306622588|||-593.5306622588|-593.5306622588|-593.5306622588|-593.5306622588|-593.5306622588|-593.5306622588|-593.5306622588|-599.20073584311|-599.54709962601|-599.54709962601|-599.54709962601|-599.54709962601|-599.54709962601|-599.54709962601|-599.54709962601|-599.54709962601|-599.54709962601|-599.54709962601|-599.54709962601|-599.54709962601|-599.54709962601|-599.54709962601|-599.54709962601|-599.54709962601|-599.54709962601|-599.54709962601|-599.54709962601|-599.54709962601|-599.54709962601|-599.54709962601|-602.55233291779|-605.06090969393|-605.06090969393|-605.06090969393|-605.06090969393|-605.06090969393|-605.06090969393|-605.06090969393|-608.40101077104|-612.37779107536|-612.37779107536|-623.19754563929|-627.71949515476|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114||587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114||587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114|587.50590683114||587.50590683114|587.50590683114|587.50590683114|587.50590683114|567.50656314571|553.34062571745|-592.62586467889|-592.62586467889|-592.62586467889|-592.62586467889|-592.62586467889|-592.62586467889||||-592.62586467889|-592.62586467889|-592.62586467889|-592.62586467889|-592.62586467889|-592.62586467889|-592.62586467889|-592.62586467889|-592.62586467889|-592.62586467889|-592.62586467889|-592.62586467889|-592.62586467889|-592.62586467889|-592.79090790869|-592.79090790869|-592.79090790869|||-592.79090790869|-593.91660110372|-593.91660110372|-593.91660110372|-593.91660110372|-593.91660110372|-593.91660110372|-593.91660110372|-593.91660110372||-593.91660110372|-593.91660110372|-593.91660110372|-593.91660110372|-593.91660110372|-593.91660110372|-593.91660110372|-593.91660110372|-593.91660110372|-595.91097545092|-595.91097545092|-595.91097545092||-604.62330605658|-604.87434241211|-604.87434241211||||||-604.87434241211|-604.87434241211|569.1964208405|569.1964208405|569.1964208405|569.1964208405|569.1964208405||569.1964208405|567.99602315611|567.77335906234|564.51205465987|564.51205465987|564.51205465987|564.51205465987|559.91915013302|559.91915013302|559.91915013302|||559.91915013302|559.91915013302|559.91915013302|559.91915013302|559.91915013302|559.91915013302|559.91915013302|559.91915013302|559.91915013302|559.91915013302|559.91915013302|559.91915013302|559.91915013302|559.91915013302|559.91915013302|559.91915013302|559.91915013302|559.91915013302|559.91915013302
06445|945176|/equities/bank-yudha-bhakti-pt|JKSE|||-376.95721185127|-376.95721185127|-376.95721185127|-384.61912427919|-391.13236031021|-399.46963005516|-399.46963005516|-399.46963005516|-411.18847783907|-425.09830871008|-427.44256523342|-440.26951692602|-448.63279658447|-450.99110689441|-450.99110689441|-455.65678543823|-467.84087270915|-489.48985856572|387.39523633862|387.39523633862|385.77248482069|378.2475786292|378.2475786292|378.2475786292|374.71953181023|365.13281312247|360.3858509066||360.3858509066|360.3858509066|360.3858509066|||360.3858509066|360.3858509066|360.3858509066|360.3858509066|360.3858509066|360.3858509066|336.42872322955|317.69858136617|297.44286818463|296.69888804131|296.69888804131|296.69888804131|296.69888804131|296.69888804131|296.69888804131|296.69888804131|296.69888804131|296.69888804131|296.69888804131|296.69888804131|238.44320893479|225.40712920111|225.40712920111|225.40712920111|225.40712920111|225.40712920111|225.40712920111|225.40712920111|208.00792133457|-270.77068824804|-270.77068824804|-270.77068824804|-270.77068824804|-270.77068824804|-270.77068824804|-270.77068824804|-270.77068824804|-270.77068824804|-270.77068824804|-274.07854249782|-282.8650472198|-287.18338579977|-287.18708614509|-287.18708614509|-287.18708614509|-300.65231793899|-315.28035326555|-319.08928140617|-320.41886593354|-320.41886593354|-337.2431843706|280.07186147456|280.07186147456|280.07186147456|280.07186147456|280.07186147456|280.07186147456|280.07186147456|280.07186147456|280.07186147456|280.07186147456||280.07186147456|280.07186147456|280.07186147456|280.07186147456|280.07186147456|280.07186147456|262.51401628233|-349.91128213018|-359.12364681131|-364.1373853459|-369.48598371767|-380.48420263054|-380.48420263054|-380.48420263054|-380.79790067146|-380.79790067146|-380.79790067146|-380.79790067146|-391.88655630162|-397.87395144624|-402.41550160694|-403.66953141787|-403.66953141787|-403.66953141787|-403.66953141787|-403.66953141787|-407.18836824208|-420.76485360231|-428.8498373359||-435.11091029123|-435.11091029123|-436.23434476804|-441.30166020745|-441.30166020745|-442.26016489363|-442.26016489363|-442.26016489363|-454.62240543736|-460.58045048596|-463.86716720662|-484.2968524518|-492.774280502|-494.86031166889|-498.62256852099|-500.02507613443|-506.69452903826|-510.7716989314|-515.07966547933|-522.64407275481||-529.16008083868|-530.98791741841|-530.98791741841|-530.98791741841|-530.98791741841|-530.98791741841|-530.98791741841|-530.98791741841|-536.20879713157|-539.78755236841|-548.11645613028|-548.11645613028||||-548.11645613028|-548.11645613028|-548.11645613028|-548.11645613028|-548.11645613028|-548.11645613028|-548.11645613028|-548.11645613028|-548.11645613028|-548.11645613028|-548.11645613028|-548.11645613028|-548.11645613028|-548.11645613028|-548.11645613028|-548.11645613028|-548.11645613028|||-550.35161792253|-563.5017976917|-583.66866410189|-603.74296011322|524.51450083353|524.51450083353|524.51450083353|524.51450083353|524.51450083353||524.51450083353|524.51450083353|524.51450083353|524.51450083353|524.51450083353|524.51450083353|524.51450083353|524.51450083353|524.51450083353|524.51450083353|524.51450083353|524.51450083353||524.51450083353|524.51450083353|524.51450083353||||||524.51450083353|524.51450083353|524.51450083353|524.51450083353|524.51450083353|524.51450083353|524.51450083353||524.51450083353|524.51450083353|524.51450083353|524.51450083353|524.51450083353|524.51450083353|524.51450083353|516.9605564817|505.51172942412|501.95747713791|||496.8971968199|443.77466313322|-585.16090971208|-585.16090971208|-616.34545523564|-655.10606137293|-692.06229041437|-703.68032268263|-714.63620084276|-714.63620084276|-730.15133426973|-732.11259363303|-733.18065959226|-736.68814758883|-736.68814758883|-736.68814758883|-739.37571954315|-747.08413282572|-754.94954669842
06446|101342|/equities/baramulti-suks|JKSE|||-3768.6933434798|-3768.6933434798|-3795.7703816442|-3809.9175150804|-3809.9175150804|-3809.9175150804|-3809.9175150804|-3823.1080433091|-3823.1080433091|-3838.5901769248|-3838.5901769248|3697.6678057463|3697.6678057463|3697.6678057463|3697.6678057463|3697.6678057463|3697.6678057463|3697.6678057463|3697.6678057463|3697.6678057463|3697.6678057463|3697.6678057463|3697.6678057463|3697.6678057463|3685.792600475|3685.792600475|3685.792600475||-3867.023016279|-3867.023016279|-3867.023016279|||-3867.023016279|-3867.023016279|-3867.023016279|-3867.023016279|-3867.023016279|-3867.023016279|-3867.023016279|-3878.9144625322|-3896.5716250358|-3918.4834876985|-3918.4834876985|-3935.8438119735|-3935.8438119735|-3954.8264577483|-3962.5849530537|-3980.7838926589|-3980.7838926589|-3988.2808221288|-3988.2808221288|-3988.2808221288|-3988.2808221288|-3988.2808221288|-4028.0898023654|-4056.2108915171|-4082.4565461301|-4099.9517179223|-4106.0928019425|-4106.0928019425|-4106.0928019425|-4106.0928019425|-4106.0928019425|-4106.0928019425|-4106.0928019425|-4106.0928019425|-4106.0928019425|-4106.0928019425|-4106.0928019425|-4111.2142243805|-4194.6824715339|-4207.2632416026|-4207.2632416026|-4207.2632416026|-4207.2632416026|-4207.2632416026|-4209.7369351139|-4234.7077056822|-4248.2091992725|-4248.2091992725|-4248.2091992725|-4248.2091992725|-4248.2091992725|-4248.2091992725|-4248.2091992725|-4248.2091992725|-4248.2091992725|-4248.2091992725|-4248.2091992725|-4304.6768880805|-4327.4187645339|-4332.1836599184|-4332.1836599184||-4361.3151776871|-4413.6835307635|-4441.0290503253|-4441.0290503253|-4450.4062349695|-4450.4062349695|-4459.3402610772|4097.5305060669|4097.5305060669|4097.5305060669|4033.6562686487|4033.6562686487|4033.6562686487|4033.6562686487|4033.6562686487|4033.6562686487|4000.1736318319|3874.6373687021|3819.0415207801|3795.0461342001|3754.8577843598|3754.8577843598|3754.8577843598|3754.8577843598|3754.8577843598|3754.8577843598|3754.8577843598|3695.9530937331|3628.281215259||3591.9390108261|3591.9390108261|3591.9390108261|3591.9390108261|3591.9390108261|3591.9390108261|3591.9390108261|3591.9390108261|3591.9390108261|3591.9390108261|3591.9390108261|3591.9390108261|3591.9390108261|3591.9390108261|3591.9390108261|3591.9390108261|3591.9390108261|3572.710012029|3504.6777911433|3472.9753234926||3466.8831154229|3466.8831154229|3384.3145726922|3363.9686082619|3363.9686082619|3349.965120291|3339.4056892123|3302.3527027312|3302.3527027312|3262.6141141458|-3579.495329758|-3579.495329758||||-3579.495329758|-3579.495329758|-3600.5503663978|-3622.833740442|-3668.1486004911|-3719.0540005457|-3752.6603996561|-3752.6603996561|-3752.6603996561|-3752.6603996561|-3752.6603996561|-3752.6603996561|-3752.6603996561|-3752.6603996561|-3752.6603996561|-3800.7337773956|-3844.6848478518|||-3844.6848478518|-3844.6848478518|-3844.6848478518|-3844.6848478518|-3844.6848478518|-3844.6848478518|-3844.6848478518|-3844.6848478518|-4071.8720531686||-4149.3022812985|-4155.1836376487|-4155.1836376487|-4155.1836376487|-4155.1836376487|-4155.1836376487|-4155.1836376487|-4155.1836376487|-4155.1836376487|-4155.1836376487|-4155.1836376487|-4155.1836376487||-4155.1836376487|-4155.1836376487|-4155.1836376487||||||-4155.1836376487|-4155.1836376487|-4166.9695763397|-4166.9695763397|-4166.9695763397|-4166.9695763397|-4166.9695763397||-4166.9695763397|-4166.9695763397|-4166.9695763397|-4166.9695763397|-4166.9695763397|-4166.9695763397|-4166.9695763397|-4166.9695763397|-4166.9695763397|-4166.9695763397|||-4169.966195933|-4180.7607357198|-4180.7607357198|-4210.8452619109|3940.7341529222|3940.7341529222|3940.7341529222|3940.7341529222|3940.7341529222|3940.7341529222|3940.7341529222|3940.7341529222|3940.7341529222|-4148.1434551149|-4148.1434551149|-4148.1434551149|-4148.1434551149|-4148.1434551149|-4148.1434551149
06447|101343|/equities/barito-pacific|JKSE/MSCI_EEM|||-1201.5990003988|-1201.5990003988|-1230.3074078997|-1230.3074078997|-1231.2515883398|-1231.2515883398|-1231.2515883398|-1246.6684314887|-1270.1871460985|-1316.0412734428|-1330.1683835888|-1330.1683835888|-1330.1683835888|-1330.1683835888|-1330.1683835888|-1330.1683835888|-1335.742648432|-1366.1029427023|-1375.3921585581|-1419.6023983978|-1442.6137759976|-1537.3486399973|-1633.9984888859|-1659.7205432066|-1690.8006035629|-1710.6117817365|-1725.724421897||-1725.724421897|1360.9465940853|1360.9465940853|||1360.9465940853|1360.9465940853|1360.9465940853|1360.9465940853|1360.9465940853|1360.9465940853|1360.9465940853|1360.9465940853|1360.9465940853|1360.9465940853|1360.9465940853|1196.3295489836|959.25505442626|-1172.6391741693|-1172.6391741693|-1172.6391741693|-1172.6391741693|-1172.6391741693|-1172.6391741693|-1172.6391741693|-1191.5435268548|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1213.3066681799|-1256.4048946226|-1256.4048946226|-1256.4048946226|-1289.8943273585|-1366.8270303983|-1398.5384504778|-1398.5384504778|-1398.5384504778|-1427.5427227531|-1473.1030252812|-1502.8922503125|-1521.7722150777|-1521.7722150777|-1521.7722150777|-1521.7722150777|1283.6407353306|1283.6407353306|1283.6407353306|1283.6407353306||1283.6407353306|1283.6407353306|1283.6407353306|1264.3230392562|1246.7478213957|1226.3864682175|1217.8228002685|1217.8228002685|1148.9697780761|1078.5775311957|1043.6972568841|1029.6636187601|1014.1338620094|1014.1338620094|1014.1338620094|1014.1338620094|1014.1338620094|1014.1338620094|1005.1561893133|1005.1561893133|1005.1561893133|984.89576590362|937.10640655958|904.28489617731|835.01924235674|835.01924235674|835.01924235674|835.01924235674|835.01924235674||835.01924235674|827.52138039638|794.19042266265|747.71158073628|736.70655793728|736.70655793728|736.70655793728|736.219558213|736.219558213|736.219558213|733.02173134778|726.41303483086|-777.99662376823|-777.99662376823|-777.99662376823|-777.99662376823|-777.99662376823|-777.99662376823|-777.99662376823|-777.99662376823||-777.99662376823|-777.99662376823|-777.99662376823|-777.99662376823|-777.99662376823|-777.99662376823|-777.99662376823|-777.99662376823|-777.99662376823|-777.99662376823|-777.99662376823|-777.99662376823||||-777.99662376823|-777.99662376823|-777.99662376823|-777.99662376823|-777.99662376823|-777.99662376823|-777.99662376823|-777.99662376823|-777.99662376823|-777.99662376823|-777.99662376823|-777.99662376823|-777.99662376823|-784.10373630758|-784.10373630758|-784.10373630758|-806.50415145287|||-818.8935016143|-829.048335127|-830.33148347445|-839.2572038605|-844.8270476652|-844.8270476652|-844.8270476652|-844.8270476652|-844.8270476652||-844.8270476652|-844.8270476652|-844.8270476652|-844.8270476652|-844.8270476652|-844.8270476652|-844.8270476652|-844.8270476652|-844.8270476652|-844.8270476652|-844.8270476652|-844.8270476652||-844.8270476652|-844.8270476652|-844.8270476652||||||-844.8270476652|-844.8270476652|-844.8270476652|-844.8270476652|-844.8270476652|-844.8270476652|-844.8270476652||-845.32093029004|-845.32093029004|-845.32093029004|-845.32093029004|-845.32093029004|-845.32093029004|-845.32093029004|-845.32093029004|-845.32093029004|-845.32093029004|||-845.32093029004|-845.32093029004|-845.32093029004|-845.32093029004|-856.18992254449|-859.65546949387|-864.8949661043|-879.60551789367|-891.48829369589|-891.48829369589|-903.59810410654|-922.05344900727|-930.89272111919|-951.82524568799|-959.20264098497|870.99375752478|870.99375752478|870.99375752478|845.82639724976
06448|102974|/equities/batavia-prospe|JKSE||||||-413.10934687231|-413.10934687231||-413.10934687231|-413.10934687231|-413.10934687231|-413.10934687231|-413.10934687231||-413.34371874701|-415.60413194113|-415.61003943349|-415.61003943349|-421.78893270388|-424.20992522653|-426.89991691837|-429.88879657596|-433.20977397329|-441.89974885921|-447.66638762135||-451.8515418015|-454.03736466094|-454.03736466094||-454.03736466094|-454.03736466094|-454.03736466094|||-454.03736466094|-454.03736466094|-471.3887032386|417.24142167566|417.24142167566||417.24142167566|417.24142167566||417.24142167566||417.24142167566|412.89083906127|412.89083906127|412.89083906127|409.43426562363|||409.43109139044|409.43109139044|409.43109139044|403.81232376716|397.93797554378||397.93797554378|397.93797554378|397.93797554378|397.93797554378|397.93797554378|||397.93797554378|||397.93797554378|397.93797554378|397.93797554378||397.93797554378|397.93797554378|397.93797554378|397.93797554378|397.93797554378|397.93797554378|-455.35098930776|-455.35098930776|-455.35098930776|-455.35098930776|-455.35098930776|-455.35098930776|-455.35098930776|-455.35098930776|-455.35098930776|-455.35098930776|-462.72332145307|-468.08675728253|-468.08675728253|-468.08675728253|-468.08675728253|440.93714637864|440.93714637864||440.93714637864|440.93714637864|440.93714637864|440.93714637864|440.93714637864|440.93714637864|440.93714637864|440.93714637864|440.93714637864|440.93714637864|440.93714637864|440.93714637864|440.93714637864|440.93714637864|433.5968293096|431.55164112296|431.55164112296|427.10254385843|427.10254385843|427.10254385843|427.10254385843|427.10254385843|423.74934218986|423.74934218986|423.74934218986|423.74934218986|423.74934218986|423.74934218986|423.74934218986||423.74934218986|423.74934218986|423.74934218986|423.74934218986|423.74934218986|419.27704687763|418.08560764181|415.56247857013|415.56247857013|409.64148539877|409.64148539877|409.64148539877|409.64148539877|383.04609488752|363.60677209725|356.11863566361|338.68737295956|330.54152551063|318.93502834514|311.26114260571||306.95011364411|306.95011364411|306.95011364411|306.95011364411|306.95011364411|302.05568182679|300.24146049086|300.24146049086|300.24146049086|300.24146049086|300.24146049086|300.24146049086||||300.24146049086|300.24146049086|300.24146049086|300.24146049086|300.24146049086|300.24146049086|300.24146049086|300.24146049086|300.24146049086|300.24146049086|300.24146049086|300.24146049086|300.24146049086|300.24146049086|300.24146049086|300.24146049086|300.24146049086|||300.24146049086|300.24146049086|300.24146049086|300.24146049086|-348.9828827384|-348.9828827384|-348.9828827384|-348.9828827384|-348.9828827384||-348.9828827384|-348.9828827384|-348.9828827384|-348.9828827384|-348.9828827384|-348.9828827384|-348.9828827384|-348.9828827384|-348.9828827384|-352.59517522414|-352.59517522414|-352.59517522414||-355.32797247127|-357.07157095219|-357.07157095219||||||-367.41285661354|-369.79206290393|-379.21340322659|-395.79267025177|-400.31397582672|-400.31397582672|-400.31397582672||-400.31397582672|-400.31397582672|-400.31397582672|-400.31397582672|-400.31397582672|-400.31397582672|-400.31397582672|-400.31397582672|-400.31397582672|-400.31397582672|||-406.12663980746|-422.69626645274|-442.21807383638|-472.24230426264|-489.69189023123|-489.69189023123|-489.69189023123|-489.69189023123|-489.69189023123|-503.54654470137|-507.27393855707|-531.04518320586|-531.04518320586|-531.04518320586|-541.82798133985|-548.58664593316|-557.87240238662|-557.87240238662|-564.52489154069
06449|943658|/equities/batavia-prosperindo-inter-tbk-pt|JKSE||||||||||||||||||||||||||-10389.778877124|||||||||||-10389.778877124||||||10314.089331792|||||10314.089331792||10314.089331792|10254.543701991|||-10341.079947178|-10341.079947178|||||||||-10341.079947178|-10341.079947178|||||||||||||||||-10341.079947178|-10356.755496865|||-10474.172774294||||-10487.969749216|||-10503.299721351|-10545.333023723|-10547.592248581|||||-10575.102498424|-10725.4343826|-10725.4343826|-10725.4343826|-10725.4343826|-10778.260425111|-10788.363702348|-10788.363702348|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-10788.363702348||||-10788.363702348||||||-10809.293002609||-10832.547780677|||||||||10674.946910359|||||||||||-10794.503432935||||||||10717.21840785||||||||-10747.535102388||-10830.594558209|||||||||||||-10845.105064677|||||||||-10854.235982247|-10854.235982247|-10854.235982247|-10854.235982247|-10854.235982247|-10854.235982247|-10854.235982247||10717.515575282|10702.795083646||10686.438981829||10668.265535366|
06450|1088203|/equities/batavia-prosperindo-trans|JKSE|||-91.045190618034|-93.216878464482|-94.740976071646|-95.167871693391|-95.167871693391|-96.90874632599|-103.1208292511|-103.63682623593|-103.63682623593|-119.20758470658|81.381079764871|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079||-97.935309320079|-97.935309320079|-97.935309320079|||-97.935309320079|-97.935309320079|-97.935309320079|-97.935309320079|-98.841302222331|-98.841302222331|-98.841302222331|-100.28380158868|-100.28380158868|-100.28380158868|-100.28380158868|-100.90991137237|-100.90991137237|-100.90991137237|-100.90991137237|-100.90991137237|-100.90991137237|-100.90991137237|-102.28879041374|-103.98754490416|-104.37504989351|-105.08338877056|-105.9815430784|-107.03504786489|-107.16861744218|-107.16861744218|-107.16861744218|-107.16861744218|-107.16861744218|-107.16861744218|-107.16861744218|-107.16861744218|-109.26139012623|-109.26139012623|-109.26139012623|-109.26139012623|-109.26139012623|-109.26139012623|-109.26139012623|-109.26139012623|-109.26139012623|-109.26139012623|-109.26139012623|-109.26139012623|-109.26139012623|-109.26139012623|-109.26139012623|-109.26139012623|-109.26139012623|-110.62376680692|-112.21525649362|-112.21525649362|-112.21525649362|-112.21525649362|-112.21525649362|-112.9077240662|-112.9077240662|-113.89747118467|-116.00922368478|-116.00922368478|-116.15325608337||-116.15325608337|-116.15325608337|-117.31883467083|-117.31883467083|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465|102.92796538465||-126.47157814589|-126.47157814589|-126.47157814589|-126.47157814589|-126.47157814589|-126.47157814589|-126.47157814589|-126.47157814589|-126.47157814589|-126.47157814589|-128.30175349544|-131.43426357461|-131.43426357461|-133.21203186278|-133.21203186278|-133.21203186278|-133.21203186278|-133.21203186278|-133.21203186278|-133.21203186278||-133.21203186278|-133.21203186278|-133.21203186278|-133.21203186278|-133.84557304092|-133.84557304092|-133.84557304092|-133.84557304092|-133.84557304092|-133.84557304092|-133.84557304092|-133.84557304092||||-134.1886431248|-134.1886431248|-134.1886431248|-134.1886431248|-134.1886431248|-134.1886431248|-134.1886431248|-134.1886431248|-134.1886431248|-134.1886431248|-134.1886431248|-134.1886431248|-134.1886431248|-134.1886431248|-134.1886431248|-135.66286156379|-135.66286156379|||-135.66286156379|-135.66286156379|-135.66286156379|-141.34762395977|-142.77513773307|-144.63904192564|-147.32115769515|-149.46795299461|-150.46439221624||-150.79376912915|-153.49782771875|-153.49782771875|-153.49782771875|-153.49782771875|-153.49782771875|-153.49782771875|-153.49782771875|-153.49782771875|-156.38647524306|-158.5960836034|123.12580443141||123.12580443141|123.12580443141|123.12580443141||||||123.12580443141|123.12580443141|123.12580443141|123.12580443141|123.12580443141|123.12580443141|123.12580443141||123.12580443141|123.12580443141|123.12580443141|123.12580443141|123.12580443141|123.12580443141|123.12580443141|123.12580443141|123.12580443141|123.12580443141|||123.12580443141|121.69533825712|102.21704250791|-137.34432670541|-137.34432670541|-137.34432670541|-137.34432670541|-137.34432670541|-137.34432670541|-137.34432670541|-137.34432670541|-137.34432670541|-140.38258522824|-143.53620580915|-145.48297013476|-145.48297013476|-150.31441126084|-152.29379028982|-154.38198921092
06451|1158984|/equities/batulicin-nusantara-maritim-tbk-pt|JKSE|||190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|190.60611637502|184.40261280867|184.40261280867|178.66956978741|169.29472608964|169.29472608964|169.29472608964||169.29472608964|165.9941400996|158.85684512976|||158.85684512976|158.85684512976|147.89649458863|146.16277176514|146.00342193227|146.00342193227|139.28157992475|137.2573110275|135.67640345306|135.67640345306|-164.52711320302|-164.52711320302|-169.7945636382|-169.7945636382|-169.7945636382|-169.7945636382|-171.60507070911|-173.78341189901|-175.98156877668|-177.14618752964|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|-177.80475786137|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143||153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143||153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|153.38797531143|141.91128846943|-161.00227025554|-161.00227025554|-161.00227025554|-161.00227025554|-161.00227025554|-161.00227025554|-161.00227025554|-161.00227025554|-161.00227025554|-161.00227025554|-161.00227025554|-161.00227025554||-161.00227025554|-161.00227025554|-161.00227025554|-161.00227025554|-161.00227025554|-161.00227025554|-161.00227025554|-161.00227025554|-161.00227025554|-161.66918917282|-162.91021019202|-163.50886483027||||-163.50886483027|-163.50886483027|-163.50886483027|-163.50886483027|-163.50886483027|-163.50886483027|-163.50886483027|-163.50886483027|-163.50886483027|-163.50886483027|-163.50886483027|-163.50886483027|-163.50886483027|-163.50886483027|-163.50886483027|-163.50886483027|-163.50886483027|||-163.50886483027|-163.50886483027|-163.50886483027|-163.50886483027|-163.50886483027|-163.50886483027|-163.50886483027|-164.67651647808|-165.59804819401||-165.59804819401|-165.59804819401|-165.59804819401|-165.59804819401|-165.88647925187|-165.88647925187|-167.70719916874|-171.21515265644|-171.21515265644|-171.21515265644|-171.21515265644|-171.21515265644||-171.21515265644|-171.21515265644|-171.21515265644||||||-173.02291317681|-173.02291317681|-173.02291317681|-173.02291317681|-173.02291317681|-173.02291317681|-173.02291317681||-173.02291317681|-173.02291317681|-173.02291317681|-173.02291317681|-173.02291317681|-173.02291317681|-173.02291317681|-173.02291317681|-173.02291317681|-173.02291317681|||-173.02291317681|-173.02291317681|-173.41434797424|-173.96038663804|-174.75356375067|-174.75356375067|-175.28217746996|-175.28217746996|-176.42464163329|-180.97182403699|-181.41313781888|-187.40348646542|-192.05942940602|-194.06603267336|-194.79559185929|-195.03006837563|-195.03006837563|-195.03006837563|167.07735581485
06452|101344|/equities/bayan-resource|JKSE|||18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18927.540267827|18858.378075363|18827.425232202|18827.425232202|18827.425232202|18827.425232202|18827.425232202|18697.139146891|18670.119979833|18670.119979833|18670.119979833|18670.119979833|18670.119979833||18669.57775537|18470.364172633|-19786.027156248|||-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-19786.027156248|-20315.030173609|18355.98723975|18355.98723975|18355.98723975|18355.98723975|18355.98723975|18355.98723975|18355.98723975|18355.98723975|18046.930266389|-19356.409147226|-19356.409147226|-19356.409147226|-19356.409147226|-19356.409147226|-19356.409147226|-19363.369886456|-19363.369886456|-19363.369886456|-19490.222168266|-19490.222168266|-19490.222168266||-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266|-19490.222168266||-19635.078420118|-19635.078420118|-19635.078420118|-19828.965596869|-19828.965596869|-19828.965596869|-19969.683996521|-19971.871107246|-20600.690119162|-21063.266799069|18552.547462336|18552.547462336|18552.547462336|18552.547462336|18552.547462336|18552.547462336|17773.66384704|16967.959830044|16649.969257802|16649.969257802||16649.969257802|16649.969257802|16197.188064225|15614.931182472|15277.701313858|14943.27923762|14309.199152911|-16244.147089638|-16244.147089638|-16244.147089638|-16244.147089638|-16244.147089638||||-16244.147089638|-16244.147089638|-16244.147089638|-16244.147089638|-16244.147089638|-16244.147089638|-16244.147089638|-16244.147089638|-16244.147089638|-16244.147089638|-16244.147089638|-16244.147089638|-16244.147089638|-16244.147089638|-16610.163432931|-17147.423991273|-17147.423991273|||-17744.359990303|-18857.622211448|-19584.85801272|-20256.7866808|-20550.596312|-20875.662568889|-20988.935270234|-20988.935270234|-21004.372522482||-21269.904348743|-21269.904348743|-21319.33816527|-22011.764628078|-22399.182920087|19957.846855225|19957.846855225|19957.846855225|19957.846855225|19957.846855225|19957.846855225|19957.846855225||19957.846855225|19957.846855225|19855.214683135||||||19855.214683135|19855.214683135|19855.214683135|19855.214683135|19855.214683135|19855.214683135|19855.214683135||19825.238536817|19686.376152019|19493.195724465|19095.217471628|18716.908301809|18672.953668677|18229.492816083|18229.492816083|18229.492816083|18229.492816083|||18229.492816083|18229.492816083|18229.492816083|18229.492816083|18229.492816083|18229.492816083|18229.492816083|18229.492816083|18229.492816083|18229.492816083|18229.492816083|18229.492816083|18229.492816083|18229.492816083|18229.492816083|18229.492816083|18229.492816083|18229.492816083|18229.492816083
06453|101219|/equities/bayu-buana-tbk|JKSE|||-1455.1602692148|-1462.1663895568|-1462.1663895568|-1462.1663895568|-1462.1663895568|-1462.1663895568|-1462.1663895568|-1462.1663895568|-1462.1663895568|-1462.1663895568|-1462.1663895568|-1469.6293217298|-1485.9770241442|-1490.2522490491|-1496.1136100546|-1507.626233394|-1519.8624815489|-1528.3367373784|-1528.3367373784|-1528.3367373784|-1532.8741526427|-1542.360169603|-1558.7335217811|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077||-1559.9287825077|-1559.9287825077|-1559.9287825077|||-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1559.9287825077|-1594.6430916752|-1603.7701018614|-1631.6890020682|1457.8824938433|1457.8824938433|1457.8824938433|1457.8824938433|1457.8824938433|1457.8824938433|1457.8824938433|1457.8824938433|1457.8824938433|1428.202770937|1397.7253010412|1392.7503344902|1382.9448018445|1382.9448018445|1382.9448018445|1382.9448018445|1379.6608909383|1360.7343232648|1350.8159147387|1338.4065719319|1321.7056443604|1321.7056443604|1307.7284937337|1270.5316597041|1263.5928116655|1263.5928116655|1263.5928116655|-1364.2896959321|-1364.2896959321||-1364.2896959321|-1377.5441065912|-1386.7156739903|1257.3587609985|1257.3587609985|1257.3587609985|1257.3587609985|1257.3587609985|1257.3587609985|1257.3587609985|1257.3587609985|1257.3587609985|1257.3587609985|1257.3587609985|1257.3587609985|1257.3587609985|1257.3587609985|1257.3587609985|1257.3587609985|1257.3587609985|1252.8986233316|1250.1186940056|1250.1186940056|1250.1186940056|1250.1186940056|1250.1186940056|1250.1186940056|1250.1186940056|1250.1186940056||1250.1186940056|1250.1186940056|1250.1186940056|1250.1186940056|1248.8811037107|1248.8811037107|1227.9234485674|1224.0816095193|1221.3208497475|1221.3208497475|1221.3208497475|1221.3208497475|1193.5391358165|1193.5391358165|1193.5391358165|1193.5391358165|1193.5391358165|1193.5391358165|1193.5391358165|1193.5391358165||1193.5391358165|1193.5391358165|1193.5391358165|1193.5391358165|1193.5391358165|1138.5668343414|1138.5668343414|1091.1853714904|1046.7720635684|1046.7720635684|989.74673729822|913.97813328665||||913.97813328665|913.97813328665|913.97813328665|913.97813328665|913.97813328665|913.97813328665|913.97813328665|913.97813328665|880.80903698517|874.44998214701|874.44998214701|874.44998214701|827.6977880204|827.6977880204|827.6977880204|827.6977880204|827.6977880204|||827.6977880204|827.6977880204|-925.43006035141|-925.43006035141|-925.43006035141|-925.43006035141|-925.43006035141|-925.43006035141|-925.43006035141||-925.43006035141|-939.60501277952|-939.60501277952|-950.11668086613|-952.35186762904|-956.05639975639|-956.05639975639|-956.05639975639|-956.05639975639|-956.05639975639|-956.05639975639|-956.05639975639||-956.05639975639|-956.05639975639|-956.05639975639||||||-956.05639975639|-956.05639975639|-956.05639975639|-958.95155528488|-962.16839476098|-987.4093275122|-990.36496632572||-990.36496632572|-990.36496632572|-990.36496632572|-990.36496632572|-990.36496632572|-990.36496632572|-1003.6076355634|-1003.6076355634|-1003.6076355634|956.91253914062|||956.91253914062||||956.91253914062|956.91253914062|956.91253914062|956.91253914062|956.91253914062|956.91253914062|956.91253914062|-995.45014066366|-995.45014066366|-995.45014066366|-995.45014066366|-995.45014066366|-995.45014066366|-995.45014066366|-995.45014066366
06454|101345|/equities/bekasi-asri-pe|JKSE|||-69.416889854979|-69.416889854979|-69.416889854979|-69.416889854979|-69.416889854979|-69.416889854979|-69.416889854979|-71.852099838865|-73.780110932072|-75.144567702302|-77.549519669225|-78.499466299139|-79.332740332377|-81.591933702641|-82.546593002934|66.441551004271|66.441551004271|66.441551004271|66.441551004271|66.441551004271|66.441551004271|66.441551004271|66.441551004271|66.441551004271|66.441551004271|66.441551004271|66.441551004271||47.046167782524|-58.448702463863|-58.998558293181|||-59.955010238495|-59.955010238495|-60.672233598328|-61.469148442586|-61.915787902128|-61.915787902128|-61.915787902128|-61.915787902128|-65.684208780142|-69.593565311269|-70.492850345855|-70.513184492996|-70.513184492996|-70.513184492996|-70.513184492996|-71.903538325551|-72.016713982162|-72.016713982162|-72.240793313513|-72.489770348348|-72.837188918611|-72.837188918611|-72.837188918611|-72.837188918611|-72.837188918611|-72.837188918611|-72.837188918611|-72.837188918611|-72.837188918611|-72.837188918611|-72.837188918611|-72.837188918611|-72.837188918611|-73.596876576235|-73.829862862483|-74.082116409442|-74.082116409442|-74.082116409442|-74.757907121602|-76.064341246224|-76.18651670007|-76.18651670007|-76.18651670007|-76.18651670007|-76.18651670007|-76.446316913667|-76.446316913667|-77.440352126296|-77.60039125144|-78.406988027438|-78.406988027438|-78.406988027438|-78.406988027438|-78.406988027438|-78.406988027438|-78.406988027438|-78.406988027438|-78.406988027438|-78.406988027438|-78.406988027438|-78.406988027438||-78.406988027438|-78.406988027438|-78.406988027438|-78.406988027438|-79.024674934757|-79.024674934757|-79.024674934757|-79.194083260841|-79.437870289824|-80.153189210915|-80.822851145168|-80.822851145168|-80.822851145168|-80.822851145168|-80.822851145168|-80.822851145168|-80.822851145168|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537||68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537|68.228882529537||67.587647255042|66.794869548425|66.794869548425|66.794869548425|66.794869548425|66.794869548425|66.794869548425|66.794869548425|66.794869548425|66.794869548425|66.794869548425|66.794869548425||||66.794869548425|66.794869548425|66.794869548425|66.794869548425|66.794869548425|66.794869548425|66.794869548425|66.794869548425|66.794869548425|66.794869548425|66.794869548425|66.794869548425|66.573913022747|66.573913022747|66.189641018417|66.189641018417|66.189641018417|||66.189641018417|66.189641018417|66.189641018417|66.189641018417|66.189641018417|66.189641018417|66.189641018417|66.189641018417|66.189641018417||66.189641018417|66.189641018417|66.189641018417|66.189641018417|66.189641018417|66.189641018417|66.189641018417|66.189641018417|66.189641018417|66.189641018417|66.189641018417|66.189641018417||66.189641018417|66.189641018417|66.189641018417||||||66.189641018417|66.189641018417|66.189641018417|66.189641018417|66.189641018417|66.189641018417|66.189641018417||66.189641018417|66.189641018417|66.189641018417|66.189641018417|66.189641018417|52.904013684147|-74.297748915841|-74.297748915841|-74.297748915841|-74.297748915841|||-74.297748915841|-76.386387684267|-81.095986315853|-85.828873684281|-90.620330731503|-90.620330731503|-90.620330731503|-90.620330731503|-90.620330731503|-90.620330731503|-92.133700812781|-92.870778680868|-93.85642075652|-94.853605872247|-94.853605872247|-96.059562080275|-97.010624533638|-97.092600786111|-97.092600786111
06455|101346|/equities/bekasi-fajar-i|JKSE|||-138.51154722675|-139.17949691862|-139.36974928224|-139.36974928224|-140.378942774|-140.378942774|-140.378942774|-140.92104752666|132.15595546722|132.15595546722|132.15595546722|132.15595546722|132.15595546722|132.15595546722|132.15595546722|132.15595546722|132.15595546722|132.15595546722|132.15595546722|132.15595546722|132.15595546722|132.15595546722|131.28439496358|-142.57515875192|-142.57515875192|-142.57515875192|-142.57515875192||-142.57515875192|-142.57515875192|-142.57515875192|||-142.57515875192|-142.57515875192|-143.16068981719|-143.16068981719|-144.44267614265|-144.44267614265|-144.44267614265|-144.44267614265|-145.10297349183|-145.8921927687|-147.38021418745|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-147.51733483214|-150.13037203571|-151.5893022619|-155.03600782722|-155.03600782722|-155.03600782722|-155.03600782722|-155.03600782722|-158.09556425247|-160.27284916941|-163.19205463268|149.10015302298|149.10015302298|149.10015302298|149.10015302298|149.10015302298|149.10015302298|149.10015302298|149.10015302298|149.10015302298|149.10015302298|149.10015302298|149.10015302298|149.10015302298||147.2694369793|-161.83841945666|-161.83841945666|-161.83841945666|-161.83841945666|-161.83841945666|-161.83841945666|-163.70935495185|-164.25658718813|-164.25658718813|-164.25658718813|-164.25658718813|-164.25658718813|-164.25658718813|-165.95176354236|-166.15434162835|-166.15434162835|-166.15434162835|-166.15434162835|-169.72704625373|-173.25227361525|-173.89141512806|-174.37935014229|-175.00077231921|-175.00077231921|-175.00077231921|-175.00077231921|-175.00077231921|-175.00077231921||-175.00077231921|-175.00077231921|-175.00077231921|-178.50085813245|-180.0009534805|-181.89979901304|-181.89979901304|-181.89979901304|-183.55533223671|-184.30287930458|-184.30287930458|-187.28097700509|-187.81219667232|-193.79132963591|173.02420026048|173.02420026048|173.02420026048|173.02420026048|173.02420026048|173.02420026048||173.02420026048|173.02420026048|173.02420026048|173.02420026048|173.02420026048|165.80466695609|160.31440364949|160.31440364949|159.40489294388|158.42157990621|158.42157990621|158.42157990621||||158.42157990621|158.42157990621|158.42157990621|158.42157990621|158.42157990621|158.42157990621|158.42157990621|155.11923445211|155.11923445211|155.00100747889|155.00100747889|155.00100747889|151.44556386544|146.60618207271|143.7290911919|142.11863744553|142.11863744553|||142.11863744553|142.11863744553|142.11863744553|142.11863744553|142.11863744553|142.11863744553|142.11863744553|142.11863744553|142.11863744553||142.11863744553|142.11863744553|142.11863744553|141.56148063638|141.56148063638|141.56148063638|141.56148063638|136.56179733287|136.56179733287|136.56179733287|136.56179733287|136.56179733287||136.56179733287|134.45755259207|133.8417251023||||||122.04636122478|-142.3070647075|-142.3070647075|-142.3070647075|-142.3070647075|-142.3070647075|-142.3070647075||-142.45229411945|-144.17768145006|-144.17768145006|-144.17768145006|-144.17768145006|-144.17768145006|-144.31591468967|-144.31591468967|-144.31591468967|-144.31591468967|||-144.31591468967|-144.31591468967|-144.31591468967|-144.31591468967|-148.90657187741|-149.91436471524|-149.91436471524|-149.91436471524|135.83332729919|135.83332729919|135.83332729919|135.83332729919|135.83332729919|135.83332729919|135.83332729919|135.83332729919|135.83332729919|135.83332729919|135.83332729919
06456|101220|/equities/bentoel-int-in|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06457|1171376|/equities/berkah-beton-sadaya-tbk-pt|JKSE|||-50.000005074565|-50.000005638405|-50.000006264895|-50.000006960994|-50.000007734438|-50.00000859382|-50.000009548689|-50.000010609655|-50.000011788505|-50.000013098339|-50.00001455371|-50.000016170789|-50.000017967543|-50.000019963937|-50.000022182152|-50.000024646836|-50.000027385373|-50.000030428192|-50.000033809103|-50.00003756567|-50.000041739633|-50.00004637737|-50.000051530411|-50.000057256012|-50.000063617791|-50.000070686435|-50.000078540483||-50.000087267204|-50.00009696356|-50.000107737289|||-50.000119708098||-50.000133008998|-50.000147787776|-50.00016420864|-50.000182454044|-50.000202726716|-50.000225251906|-50.000250279896|-50.000278088773|-50.000308987526|-50.000343319473|-50.000381466081|-50.000423851201|-50.000470945779|-50.000523273088|-50.000581414542|-50.000646016158|-50.000717795731|-50.000797550813|-50.00088616757|-50.000984630633|-50.001094034037|-50.001215593374|-50.001350659304|-50.00150073256|-50.001667480623|-50.001852756247|-50.002058618053|-50.002287353392|-50.002541503769|-50.002823893076|-50.003137658974|-50.003486287749|-50.003873653054|-50.004304058949|-50.004782287721|-50.005313653023|-50.005904058915|-50.006560065461|-50.007288961623|-50.008098846248|-50.008998718053|-50.009998575615|-50.011109528461|-50.012343920512|-50.013715467235|-50.015239408039|-50.016932675599|-50.018814083999|-50.020904537777|-50.023227264197|-50.02580807133|-50.028675634811|-50.031861816456|-50.035402018285|-50.039335575872|-50.043706195413|-50.048562439348|-50.053958265942|-50.059953628825||-50.066615143139|-50.07401682571|-50.082240917455|-50.091378797172|-50.101531996858|-50.112813329842|-50.125348144269|-50.139275715855|-50.154750795394|-50.171945328216|-50.191050364684|-50.212278182982|-50.235864647758|-50.262071830842|-50.291190923158|-50.323545470176|-50.359494966862|-50.399438852069|-50.443820946743|-50.49313438527|-50.547927094744|-50.608807883049|-50.676453203388|-50.751614670431|-50.83512741159|-50.927919346212|-51.031021495791|-51.145579439767|-51.272866044186||-51.414295604651|-51.571439560723|-51.746043956359|-51.940048840399|-52.155609822666|-52.395122025184|-52.661246694649|-52.956940771832|-53.28548974648|-53.650544162756|-54.05616018084|-54.506844645378|-55.007605161531|-55.564005735034|-56.182228594483|-56.869142882758|-57.632380980843|-58.480423312048|-59.422692568942|-60.469658409935||-61.632953788817|-62.925504209797|-64.361671344218|-65.957412604687|-67.730458449652|-69.700509388503|-71.889454876114|-74.321616529016|-77.024018365573|-80.026687072859|-83.36298563651|-87.069984040566||||-91.188871156185|-95.765412395761|-100.85045821751|-106.50050913057|-114.11167681174|-127.01297423527|-141.01441581697||-156.79379535219|-174.32643928021|-194.25159920023|-216.50177688914|-241.00197432127|-268.33552702363|-291.0394744707|-315.37719385634|-341.30799317371|||-368.7866590819|-392.42962120211|-408.4082595365|-408.4082595365|-408.4082595365|-434.00917726278|-461.34353029198|-480.38170032442|-490.75744480491||-511.50827200546|-533.00919111717|-550.23243457464|-577.81381619404|-613.12646243782|-651.47384715314|-689.41538572571|||||||||||||||||||||||||||||||||||||||||||||||||||||
06458|1141290|/equities/berkah-prima-perkasa-tbk-pt|JKSE|||-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648|-378.45497085648||-378.45497085648|-380.27948614003|-380.27948614003|||-380.27948614003|-380.27948614003|-388.53276237781|-388.81418041979|-389.71540987623|-389.71540987623|-389.71540987623|-389.71540987623|-389.98102847045|-389.98102847045|-389.98102847045|-389.98102847045|-389.98102847045|-389.98102847045|-389.98102847045|-391.86780941161|-392.74201045735|-397.26890050817|-397.45560682987|-397.45560682987|-397.45560682987|-397.45560682987|-397.45560682987|-397.45560682987|-397.45560682987|-397.45560682987|-397.45560682987|-397.45560682987|-397.45560682987|-397.45560682987|-397.45560682987|-397.45560682987|-397.45560682987|-397.45560682987|-400.50622981096|-403.48917260613|-403.48917260613|-409.09908067347|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-409.91861301456|-410.57623668285|-410.64026298094||-410.85217651968|-410.85217651968|-415.28019613298|-416.43234090491|-416.43234090491|-420.92482322768|-424.69424803076|-427.10472003417|384.55444754244|384.55444754244|384.55444754244|384.55444754244|384.55444754244|384.55444754244|384.55444754244|384.55444754244|384.55444754244|384.55444754244|384.55444754244|384.55444754244|384.55444754244|384.55444754244|384.55444754244|384.55444754244|384.55444754244|384.55444754244|384.55444754244|384.55444754244|379.89383060271||374.71215533322|374.71215533322|374.71215533322|374.71215533322|374.71215533322|363.77085098799|363.77085098799|363.77085098799|363.77085098799|347.29734689876|347.29734689876|335.69869259089|335.69869259089|335.69869259089|333.77632510099|328.64036122332|325.93373469257|324.37081632508|321.55621381409|321.55621381409||321.55621381409|321.55621381409|321.55621381409|321.55621381409|321.55621381409|321.55621381409|321.55621381409|321.55621381409|321.55621381409|316.35694624703|316.35694624703|316.35694624703||||301.63820524325|301.63820524325|297.31798119312|297.31798119312|297.31798119312|297.31798119312|297.31798119312|297.31798119312|292.68664577013|292.18381120295|292.18381120295|292.18381120295|292.18381120295|292.18381120295|292.18381120295|292.18381120295|292.18381120295|||292.18381120295|277.70207298073|-299.16813431734|-299.96930734047|-299.96930734047|-299.96930734047|-299.96930734047|-299.96930734047|-299.96930734047||-299.96930734047|-299.96930734047|-299.96930734047|-299.96930734047|-299.96930734047|-299.96930734047|-299.96930734047|-299.96930734047|-299.96930734047|-299.96930734047|-299.96930734047|-299.96930734047||-299.96930734047|-299.96930734047|-299.96930734047||||||-299.96930734047|-299.96930734047|-299.96930734047|-299.96930734047|-299.96930734047|-299.96930734047|-299.96930734047||-299.96930734047|-299.96930734047|-299.96930734047|-299.96930734047|-299.96930734047|-299.96930734047|-299.96930734047|-299.96930734047|-299.96930734047|-299.96930734047|||-299.96930734047|-299.96930734047|-299.96930734047|-299.96930734047|-301.62160915048|-301.62160915048|-301.62160915048|-301.62160915048|-301.62160915048|-301.62160915048|-301.62160915048|-301.62160915048|-301.62160915048|-301.62160915048|-301.62160915048|-301.62160915048|-301.62160915048|-301.62160915048|-301.62160915048
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|-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|||||-971.11743714009|||938.86736155545|938.86736155545|931.87328587092|931.87328587092|925.4147620788|913.238624532|905.26513836889|||||||||||||||||891.40570929877|874.694405021|874.694405021|||||874.694405021|874.694405021||874.694405021||874.694405021|809.80790743334|-967.2196960321|-967.2196960321|-967.2196960321|-967.2196960321|-967.2196960321|-987.74410670233|-997.27665753527|||||-997.27665753527|-997.27665753527|||-997.27665753527|-997.27665753527|-997.27665753527|||-997.27665753527|||-997.27665753527|-997.27665753527|-997.27665753527|-997.27665753527|||-997.27665753527||-997.27665753527|-997.27665753527|-997.27665753527|-997.27665753527||-997.27665753527|-997.27665753527|-1033.4303574688|-1033.4303574688||-1033.4303574688|||-1033.4303574688|-1039.7398593536||||||-1039.7398593536|||-1039.7398593536|-1052.9158992593|-1052.9158992593|-1052.9158992593|-1052.9158992593|-1052.9158992593|-1061.8504076198|-1061.8504076198|-1061.8504076198|-1061.8504076198|-1061.8504076198|-1061.8504076198|-1061.8504076198|-1061.8504076198|-1061.8504076198|-1061.8504076198|-1061.8504076198|-1061.8504076198|-1061.8504076198|977.92327502068|977.92327502068||977.92327502068|977.92327502068|977.92327502068|||977.92327502068|||||||977.92327502068|||965.47030557854|951.32136491178|951.32136491178|945.52020359479|945.52020359479||941.68911510532||930.2101278948||902.45569766089|870.87123168011||870.87123168011|855.73608849396|855.73608849396|778.87343165995|-965.56258705231||-965.56258705231|-965.56258705231|-965.56258705231|-965.56258705231||-965.56258705231||||-965.56258705231|-965.56258705231|-965.56258705231||||-965.56258705231|-965.56258705231|-965.56258705231||-981.42445824159|-981.42445824159|-981.42445824159||-981.42445824159||-1008.8049536018|||-1049.2277262242|||||-1070.9292916348|-1070.9292916348|-1073.8103240387|-1087.0649163768||-1087.0649163768|||||-1087.0649163768|||||-1095.6276848631|-1101.2529831812||1055.8300186876||1021.8644154644|||||||||1021.8644154644|||||||||||1021.8644154644|||1021.8644154644|||||1021.8644154644||993.77139988477|993.77139988477|993.77139988477|993.77139988477|984.74599987197|970.24197515058|970.24197515058|965.10284278399|965.10284278399|965.10284278399|965.10284278399|953.44760309332|940.49733677036|885.27481863373|-1017.2707757699
06461|101350|/equities/betonjaya-manu|JKSE|||-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848||-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848|-458.5241943848|403.750895128|403.750895128|403.750895128|403.750895128|402.50099458667|402.22332731852|402.0259192428|398.35509190051||398.35509190051|-442.80880887418|-442.80880887418|||-442.80880887418||-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418||-442.80880887418|-442.80880887418|-442.80880887418||-442.80880887418||-442.80880887418|-442.80880887418|-442.80880887418||-442.80880887418||-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418||-442.80880887418|-442.80880887418|-442.80880887418|-442.80880887418||-447.12089874909|-447.90562392602|-447.90562392602|-447.90562392602|-447.90562392602|-447.90562392602|-447.90562392602|-447.90562392602||-447.90562392602|-447.90562392602|-447.90562392602|-447.90562392602|-447.90562392602|-447.90562392602|-447.90562392602|-447.90562392602||-447.90562392602|-447.90562392602|-447.90562392602|-447.90562392602|-447.90562392602|-447.90562392602|-447.90562392602|-447.90562392602|-447.90562392602|-447.90562392602|401.42976323509|401.42976323509|401.42976323509|401.42976323509|401.42976323509|401.42976323509|401.42976323509|401.42976323509|401.42976323509||||401.42976323509|401.42976323509||401.42976323509|401.42976323509||401.42976323509|401.42976323509|401.42976323509|401.42976323509|401.42976323509||401.42976323509|401.42976323509|401.42976323509|401.42976323509|401.42976323509||401.42976323509||401.42976323509|401.42976323509|401.42976323509|401.42976323509|401.42976323509|401.42976323509|401.42976323509|401.42976323509|401.42976323509|401.42976323509||401.42976323509||||401.42976323509|401.42976323509|401.42976323509|401.42976323509|401.42976323509|401.42976323509|401.42976323509|401.42976323509|401.42976323509|401.42976323509|401.42976323509|401.42976323509|401.42976323509||401.42976323509|401.42976323509|401.42976323509|||401.42976323509|401.42976323509|401.42976323509|398.03307026121|394.2589669569|393.48493668176|393.48493668176|393.48493668176|393.48493668176||388.98326297973|386.44539336774|386.44539336774|386.44539336774|386.44539336774|386.44539336774|386.44539336774|386.44539336774|386.44539336774|386.44539336774|386.44539336774|386.44539336774||386.44539336774|386.44539336774|386.44539336774||||||-428.71809315247|-428.71809315247|-428.71809315247|-428.71809315247|-428.71809315247|-428.71809315247|-428.71809315247||-428.71809315247|-428.71809315247|-428.71809315247|-428.71809315247|||-428.71809315247|-431.46454794719|-436.96060883021|-437.73400981134|||-440.81556645705||-441.68396273005|-444.81722422065|-444.81722422065|-444.81722422065|-444.81722422065|-444.81722422065|-452.46358246739|-458.95504008319|-458.95504008319|-466.06103788964|-466.06103788964|-466.06103788964|-466.06103788964|-466.06103788964|-466.06103788964|-466.06103788964|-466.06103788964
06462|101351|/equities/bfi-finance-in|JKSE|||1153.9661028857|1128.5734476508|1119.9595596394|1119.9595596394|1119.9595596394|1119.9595596394|1119.9595596394|1119.9595596394|1119.9595596394|1119.9595596394|1117.5782711103|1117.5782711103|1117.5782711103|1098.9818946964|1098.9818946964|1098.9818946964|1098.9818946964|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776||1073.9332963776|1073.9332963776|1073.9332963776|||1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1073.9332963776|1060.9361683675|1060.9361683675|1033.8179648527|-1134.8156024973|-1134.8156024973|-1134.8156024973|-1134.8156024973|-1134.8156024973|-1134.8156024973|-1134.8156024973|-1134.8156024973|-1134.8156024973|-1134.8156024973|-1134.8156024973|-1134.8156024973|-1134.8156024973|-1134.8156024973|-1134.8156024973|-1134.8156024973|-1134.8156024973|-1134.8156024973|-1151.7395583303|-1157.7661759226|-1169.8347850896|-1169.8347850896|-1179.2630807202|-1179.2630807202|-1179.2630807202|-1179.2630807202|-1179.2630807202|-1179.2630807202|-1179.2630807202|-1179.2630807202|-1179.2630807202|-1179.2630807202|-1179.2630807202|-1206.1256452447|-1213.3649941293|-1213.3649941293|-1218.8992940257|-1218.8992940257|-1218.8992940257||-1218.8992940257|-1218.8992940257|-1222.1103266953|-1226.5114741058|-1232.0493471959|-1232.0493471959|-1232.0493471959|-1241.7214968844|-1265.7859562668|-1265.7859562668|-1265.7859562668|-1265.7859562668|-1265.7859562668|-1265.7859562668|-1280.0399514075|-1300.8777237862|-1313.2098503626|-1313.2098503626|-1313.2098503626|-1313.2098503626|-1313.2098503626|-1313.2098503626|-1313.2098503626|-1313.2098503626|-1313.2098503626|-1313.2098503626|-1322.7331670696|-1349.5990280569|-1349.5990280569||-1349.5990280569|-1349.5990280569|-1349.5990280569|-1349.5990280569|-1363.7211422855|-1388.5790469839|-1394.7580826961|-1394.7580826961|-1409.4534252179|-1409.9482502422|-1417.4425002691|-1428.5802472827|-1428.5802472827|-1428.5802472827|-1447.3113858696|-1471.1793176329|-1482.4214640366|-1487.2648438296|-1487.2648438296|-1487.2648438296||-1487.2648438296|1337.8705749375|1337.8705749375|1337.8705749375|1337.8705749375|1337.8705749375|1337.8705749375|1337.8705749375|1337.8705749375|1337.8705749375|1337.8705749375|1337.8705749375||||1337.8705749375|1337.8705749375|1337.8705749375|1337.8705749375|1337.8705749375|1337.8705749375|1337.8705749375|1337.8705749375|1337.8705749375|1315.2414505401|1315.2414505401|1308.879389489|1236.8104327656|-1349.0126366174|-1349.0126366174|-1349.0126366174|-1349.0126366174|||-1349.0126366174|-1349.0126366174|-1349.0126366174|-1349.0126366174|-1349.0126366174|-1349.0126366174|-1349.0126366174|-1384.4584851304|1255.7477862722||1255.7477862722|1255.7477862722|1255.7477862722|1255.7477862722|1255.7477862722|1255.7477862722|1255.7477862722|1255.7477862722|1255.7477862722|1255.7477862722|1255.7477862722|1255.7477862722||1255.7477862722|1255.7477862722|1255.7477862722||||||1255.7477862722|1255.7477862722|1255.7477862722|1255.7477862722|1255.7477862722|1255.7477862722|1251.1086514135||1228.8235213489|1228.8235213489|1228.8235213489|1228.8235213489|1228.8235213489|1228.8235213489|1228.8235213489|1228.8235213489|1228.8235213489|1228.8235213489|||1228.8235213489|1228.8235213489|1228.8235213489|1228.8235213489|1228.8235213489|1228.8235213489|1228.8235213489|1228.8235213489|1228.8235213489|1224.3808905543|1224.3808905543|1223.4844813481|1223.4844813481|1223.4844813481|1223.4844813481|1223.4844813481|1223.4844813481|1223.4844813481|1223.4844813481
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||||||||||||||||||||||||
06464|1159527|/equities/bhakti-multi-artha-pt|JKSE|||-408.30010370903|-410.00011523226|-413.22235025806|-417.24705584229|-420.49672871366|-422.66303190407|-426.51447989341|-430.68275543712|-435.2030615968|-440.11451288533|-445.46056987259|-450.62285541399|-455.58095045999|-464.6455005111|-468.606111679|-471.78456853222|-474.76063170247|-485.73403522496|-498.14892802774|-512.60992003082|-524.01102225646|-526.90113584052|-532.11237315613|-548.8496202416|-548.8496202416|-548.8496202416|-618.72180026845|||||||||||||||||||||||-665.41311140939|-677.68123489932|605.20859342934|605.20859342934|605.20859342934|605.20859342934|605.20859342934|605.20859342934|584.67621492149|581.98954521763|581.98954521763|581.98954521763|581.98954521763|581.98954521763|581.98954521763|581.98954521763|581.98954521763|581.98954521763|581.98954521763|581.77616747785|581.77616747785|581.77616747785|581.77616747785|581.77616747785|581.77616747785|581.77616747785|581.77616747785|581.77616747785|581.77616747785|581.77616747785|581.77616747785|581.77616747785|575.02907497539|570.71889571384|570.71889571384|570.71889571384|551.90988412649|546.56653791832|540.90726435369|534.61918261521|525.41020290579|522.95578100643|515.50642334048|494.28491482275|483.04015171542||-489.25319157685|-489.83687952983|||-490.04722073221|-490.04722073221|-490.04722073221|-490.04722073221|-490.04722073221|-490.04722073221|-490.04722073221|-490.31755645951|-490.31755645951|-492.06386345612|-492.06386345612|-492.06386345612|-492.95984828458|-493.51094253842|-493.66616291287|-493.66616291287|-493.66616291287|-493.66616291287|-493.66616291287|-494.96240323653|-496.2915591517|-498.65728794633|-499.0636532737|-501.51517030411|-502.01685589346||-502.19364925118|-502.19364925118|-504.21516583465|-504.41378498104|-504.41378498104|-505.68198331227|-508.64664812475|-510.71849791638|-511.57610879598|-512.97345421776|-514.52606024195|-518.25117804661|-520.16797560735|-523.29775067483|-529.70679104915|-529.70679104915|-529.70679104915|-531.39643449906|-532.38492722118|-541.98325246797||-549.7036138533|-562.448459837|-572.72051093|-575.02532213581|-575.02532213581|-578.08369126201|-580.3707680689|-582.911964521|-585.73551613444|-588.87279570494|-592.35866189437|-593.7318465493||||-599.70205172145|-614.94672413494|-621.32969348327|-634.53299275919|-650.59221417688|-661.49134908542|-672.21261009491|-684.12512232768|-696.25013591964|-711.94459546627|-731.88288385141|-750.42542650157|-756.58380722396|-767.03756358218|-771.14549188228|-771.14549188228|-771.14549188228||||||||||||||||||||||||||-802.88243637933|-802.88243637933|-802.88243637933||||||-802.88243637933|-802.88243637933|-802.88243637933|-802.88243637933|-802.88243637933|-802.88243637933|-802.88243637933||-802.88243637933|-802.88243637933|-805.14715153259|-816.05494124953|-816.05494124953|-816.05494124953|-816.05494124953|-816.05494124953|-816.05494124953|-825.06104583281|||-837.56782870312|-840.90869855902|-842.39855395447|-864.0539488383|805.02573907839|805.02573907839|805.02573907839|805.02573907839|805.02573907839|805.02573907839|805.02573907839|805.02573907839|805.02573907839|805.02573907839|792.52859897599|780.86510997333|-842.97254836398|-842.97254836398|-842.97254836398
06465|101352|/equities/bhuwanatala-i|JKSE|||||||-50.000000417685||||||-50.000000464095||-50.000000515661|-50.000000572956|-50.000000636618|-50.000000707354||-50.000000785949|-50.000000873276|-50.000000970307|-50.000001078119|-50.00000119791||-50.000001331011|-50.000001478901||||-50.000001643223|-50.000001825803|||||-50.00000202867|-50.000002254078|-50.000002504531||-50.000002782813|-50.000003092014|-50.000003435571||||-50.000003817301|-50.000004241446|-50.000004712718|-50.000005236353||-50.00000581817|-50.000006464633|-50.000007182926|-50.000007981029||-50.00000886781|-50.000009853122|||||-50.000010947913|||-50.000012164348||||-50.000013515942|-50.000015017714||-50.000016686349|-50.000018540387|-50.000020600431|-50.000022889367|-50.00002543263|-50.000028258478|-50.000031398309|-50.00003488701|-50.000038763344|-50.000043070383|-50.000047855981|-50.000053173312|-50.000059081458||-50.000065646064|-50.000072940071|-50.000081044524|-50.000090049471|-50.000100054967|-50.000111172186|-50.000123524651|-50.000137249612|-50.000152499569|-50.000169443966||-50.000188271073|-50.000209190081|-50.000232433424|-50.00025825936|-50.000286954844|||||-50.000318838716|-50.00035426524|-50.000393628044|-50.000437364493|-50.000485960548|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334||-50.000527465334|-50.000527465334||-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334||-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|||||-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334||-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|-50.000527465334|||-50.000527465334|-50.000586072594|-50.000651191771|-50.000723546412|-50.000803940458|-50.000893267176|-50.000992519084|-50.001102798982|-50.001225332202||-50.001361480225|-50.001512755805|-50.001680839784|-50.00186759976|-50.002075110844|-50.002305678716|-50.00256186524|-50.002846516933|-50.003162796592|-50.003514218436|-50.003904687151|-50.004338541279||-50.004820601421|-50.005356223801|-50.005951359779||||||-50.006612621977|-50.007347357752|-50.008163730836|-50.00907081204|-50.010078680044||-50.011198533382||-50.012442814869||-50.013825349854|-50.015361499838|-50.017068333154|-50.018964814615|-50.021072016239|-50.023413351377|-50.026014834863|-50.02890537207|||-50.032117080078|-50.035685644531|-50.039650716145|-50.044056351273|-50.048951501414|-50.054390557127|-50.060433952363|-50.067148835959|-50.074609817732|-50.08289979748|-50.092110886089|-50.102345428988|-50.11371714332|-50.126352381467|-50.140391534963|-50.155990594403|-50.17332288267|-50.192580980745|-50.213978867494
06466|1141285|/equities/bima-sakti-pertiwi-tbk-pt|JKSE|||66.859283427334|66.859283427334|66.232537141482|65.758374601646|65.231527335163|65.146141483514|64.829046092793|64.476717880882|64.085242089868|63.150268988743|62.833632209714|62.259591344127|61.690090169396|61.690090169396|61.690090169396|61.690090169396|61.690090169396|60.82232241044|58.913691567156|58.904101741284|58.484364528511|58.484364528511|58.484364528511|58.482627253901|56.048759222649|56.048759222649|56.048759222649||56.048759222649|56.048759222649|56.048759222649|||56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|56.048759222649|53.022020961546|-61.660251146701|-61.660251146701|-61.660251146701|-61.814130691512|-61.814130691512|-61.814130691512|-61.814130691512|-61.904589657236|-62.35861772199|-62.35861772199|-62.35861772199|-62.35861772199|-62.35861772199|-62.35861772199||-62.35861772199|-62.35861772199|-62.35861772199|-62.35861772199|-62.35861772199|-62.35861772199|-62.787353024434|-63.763725582704|-63.94984772427|-63.94984772427|-63.94984772427|-63.94984772427|-63.94984772427|-65.166497471411|-66.407219412679|-67.67468823631|-67.971875818122|-68.802084242357|-69.335649158175|-70.206276842417|-70.28475204713|-70.871946719033|-72.302163021148|-74.280181134608|-74.531087820504|-74.531087820504|-74.828503482104|-74.828503482104|-76.587226091227||-77.430251212474|-78.366945791638|-78.907717546264|-82.230797273627|-83.640294117813|-83.640294117813|-83.640294117813|-83.640294117813|-83.640294117813|-88.044771242014|-93.271968046682|-98.524408940758|77.767653313568|77.767653313568|77.767653313568|77.767653313568|77.767653313568|77.767653313568|77.767653313568|77.767653313568||77.767653313568|77.767653313568|77.767653313568|77.767653313568|77.767653313568|77.767653313568|77.767653313568|77.767653313568|77.767653313568|77.767653313568|77.767653313568|75.964059237298||||73.848954708109|72.838215689024|72.838215689024|70.431350765582|69.923723072869|68.564519420936|68.564519420936|68.564519420936|68.564519420936|68.564519420936|65.905021578818|65.838912865353|51.582470534609|51.582470534609|51.582470534609|51.582470534609|51.582470534609|||51.582470534609|51.582470534609|51.582470534609|51.582470534609|51.582470534609|51.582470534609|51.582470534609|51.582470534609|51.582470534609||49.821798040811|49.821798040811|49.821798040811|49.821798040811|49.821798040811|49.821798040811|49.821798040811|49.821798040811|49.821798040811|49.821798040811|49.821798040811|49.821798040811||49.821798040811|49.821798040811|49.821798040811||||||49.821798040811|49.821798040811|49.821798040811|49.821798040811|49.821798040811|49.821798040811|49.821798040811||49.821798040811|49.821798040811|49.821798040811|49.821798040811|49.821798040811|49.821798040811|49.821798040811|-61.272668674734|-61.272668674734|-61.272668674734|||-61.272668674734|-61.272668674734|-61.272668674734|-61.272668674734|-61.272668674734|-61.272668674734|-61.272668674734|-61.272668674734|-61.272668674734|-61.272668674734|-61.272668674734|-61.272668674734|-61.272668674734|-61.272668674734|-63.636298527483|-64.779380898127|-64.779380898127|-65.088200997919|-65.70911221991
06467|955952|/equities/binakarya-jaya-abadi-tbk-pt|JKSE|||-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-58.867796326583|-59.181476442501|-59.181476442501|-59.181476442501|-60.312751602779|-60.961957271447|-60.961957271447|-60.961957271447|-60.961957271447|-60.961957271447|-60.961957271447|-60.961957271447|-60.961957271447|-62.235508079386|-62.595008977095||-63.0125857327|-63.0125857327|-63.0125857327||-63.0125857327|-63.0125857327|-63.0125857327|||-63.0125857327|-63.0125857327|-63.0125857327|-63.0125857327|-65.493635551646|-65.493635551646|-65.493635551646|-65.493635551646|-65.493635551646|-65.493635551646|-65.493635551646|-65.493635551646|-65.493635551646|-65.493635551646|-65.493635551646|-65.493635551646|-65.493635551646|-67.99126961817|-67.99126961817|-67.99126961817|-70.490299575744|-72.749525798446|-72.749525798446|-72.749525798446|-72.749525798446|-72.749525798446|-72.749525798446|-72.749525798446|-72.749525798446|-72.749525798446|-72.749525798446|-72.749525798446|-72.749525798446|-74.470542933397|-74.470542933397|-74.470542933397|-78.62618950373|-78.62618950373|-78.62618950373|-78.62618950373|||-80.186653708308|-80.186653708308|-80.985170787009|-82.650189763344|-84.889099737048|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573||-85.887024450573||-85.887024450573|-85.887024450573|-85.887024450573||-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-85.887024450573|-86.541138278414|-88.776311962222|-88.776311962222|-88.776311962222|-88.776311962222|-89.751457735803||-91.189211901645|-91.189211901645|-91.189211901645|-91.189211901645|-91.189211901645|-92.449644323019|-92.449644323019|-92.721827025577|-94.468696695085|-94.965218550094|-96.662452388591|-96.662452388591|-96.662452388591|-96.662452388591|-96.662452388591|-96.662452388591|-96.662452388591|-96.662452388591|-96.662452388591|-96.662452388591||-96.68050265399|81.152259733896|81.152259733896|81.152259733896|80.835844148773|73.817604609748|69.871360338678|-74.814198125671|-74.814198125671|-74.814198125671|-76.515775695189|-76.920710734802||||-76.920710734802|-78.689678594224|-79.599642882471|-80.221825424968||-80.816530140174|-80.816530140174|-80.816530140174|-80.816530140174|-81.851700155749|-82.113000173054|-82.403333525616|-83.225926139573|-84.25102904397|-84.97657906663|-84.97657906663|-85.909356872383|||-85.909356872383|-87.121507635981|-87.523897373312|-88.559530004543|-88.559530004543|-88.559530004543|-90.239976077474|-90.239976077474|-90.239976077474||-90.239976077474|-90.239976077474|-90.239976077474|-90.239976077474|||-90.239976077474|-90.239976077474|-90.239976077474|-90.239976077474|-90.239976077474|-90.239976077474||-90.239976077474|-90.239976077474|-90.239976077474||||||-90.239976077474|-90.239976077474|-90.239976077474|-90.239976077474|-90.239976077474|-90.239976077474|-90.239976077474||-90.239976077474|-90.239976077474|-90.239976077474|-90.239976077474|-90.239976077474|-90.239976077474|-90.239976077474|-90.239976077474|-90.239976077474|-90.239976077474|||-90.239976077474|-90.239976077474|-90.239976077474|-90.239976077474|-90.239976077474|-90.239976077474|-90.239976077474|-90.239976077474|-90.239976077474|-90.239976077474|-90.239976077474|-90.239976077474|-90.239976077474|-90.239976077474|-90.239976077474|-90.239976077474|-90.239976077474|-90.239976077474|-90.239976077474
06468|945724|/equities/bintang-mitra-semestaraya|JKSE|||-361.44926203546|-361.44926203546|-361.9713346081|-361.9713346081|-361.9713346081|-361.9713346081|-361.9713346081|-361.9713346081|-365.52370512011|-367.69300568901|-367.77000632113|-369.22223002608|-369.22223002608|-370.36370984009|-370.36370984009|-370.36370984009|-370.36370984009|-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567||-370.95358154567|-370.95358154567|-370.95358154567|||-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567|-370.95358154567|-373.39286838408|-375.55909677046|-375.55909677046|-379.51010752274|-382.88902163301|-382.88902163301|-388.015342499|-388.015342499|-388.015342499|-388.015342499|-388.015342499|-388.015342499|-391.68371388778|-398.64857098642|-401.83174554046|-412.14638393385|-415.64010305887|-415.64010305887|-415.64010305887|-415.64010305887|-415.64010305887|-415.64010305887|-415.64010305887|-415.64010305887|-415.64010305887|-415.64010305887|-415.64010305887|-415.64010305887|-415.64010305887|-415.64010305887|-415.64010305887|-420.09889266527|-420.09889266527|-426.88765851697|-428.62011662394|-428.62011662394|-428.62011662394|-428.62011662394|-436.68901847104|-443.09890941227|-454.4432326803|-475.38136964478|-496.59948457176|-496.59948457176|383.03185036406|383.03185036406|383.03185036406|383.03185036406|383.03185036406|383.03185036406|383.03185036406|383.03185036406||383.03185036406|383.03185036406|383.03185036406|383.03185036406|383.03185036406|383.03185036406|383.03185036406|383.03185036406|383.03185036406|383.03185036406|383.03185036406|343.0353892934|287.70598810378|270.67332011531|262.08146679479|256.75718532755|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207||-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-303.28278375207|-318.75864861341|-337.77610939927|-337.77610939927|-338.16201563686|-338.16201563686|-338.16201563686|-340.06890626317|-340.40989584797|-346.35789610861||-346.35789610861|-349.25666186248|-349.25666186248|-351.2851798472|-351.98353316355|-356.98170351506|-357.0169955061|-357.0169955061|-357.0169955061|-357.0169955061|-357.0169955061|-357.0169955061||||-357.0169955061|-357.0169955061|-357.0169955061|-357.0169955061|-357.0169955061|-357.0169955061|-357.0169955061|-363.90777278455|-368.67530309395|-375.30589232661|-380.89543591845|-386.32826213161|-390.71583283648|-390.71583283648|-390.71583283648|-390.71583283648|-390.71583283648|||-403.35092537387|-405.05658374874|-408.83287335799|-408.83287335799|-408.83287335799|-408.83287335799|-408.83287335799|-408.83287335799|-408.83287335799||-408.83287335799|-408.83287335799|-408.83287335799|-408.83287335799|-408.83287335799|-408.83287335799|-408.83287335799|-408.83287335799|-421.25874817555|-426.9541646395|-443.282405155|-483.20267239444||-514.66963599382|-524.96626221536|-530.96251357262||||||-541.40279285847|-550.44754762052|-570.49727513391|-582.77475014879|-583.3052779431|-601.11697549233|-607.0744172137||-650.74935245967|-662.49928051074|-717.22142278971|595.72904583139|595.72904583139|595.72904583139|-703.05510572703|-703.05510572703|-703.05510572703|-703.05510572703|||-703.05510572703|-703.05510572703|-704.50567303003|-709.72852558892|-710.80947287658|-722.84385875175|-724.27095416861|-737.24550463179|-741.04383287876|-741.04383287876|-745.88203653195|-748.75781836884|-749.73090929871|-754.97878810968|-756.64309789964|-757.38121988849|-760.70135543165|-770.77928381295|-773.58854400206
06469|994431|/equities/bintang-oto-global-tbk-pt|JKSE/MSCI_EEM_SMALLCAP|||-1143.3874641403|-1143.3874641403|-1143.3874641403|-1143.3874641403|-1143.3874641403|-1143.3874641403|-1143.3874641403|-1145.7082934892|-1153.2869927658|-1163.6522141842|-1165.1691268713|-1179.3545854126|-1187.293820759|-1187.293820759|-1187.293820759|-1187.293820759|-1187.293820759|-1187.293820759|-1187.293820759|-1187.293820759|-1187.293820759|-1187.293820759|-1187.293820759|-1187.293820759|-1187.293820759|-1205.32646751|-1225.3627416778|||||||||||||||||||||||-1244.5697129754|-1250.9107921949|-1256.5675468832|-1263.4331454842|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1201.442861674|1195.7698463045|1194.2663856427|1194.2663856427|1194.2663856427|1194.2663856427|1194.2663856427|1194.2663856427|1194.2663856427|1194.2663856427||1194.2663856427|1192.4024494413|1192.4024494413|1192.4024494413|1187.6693882681|1185.6584552027|1185.6584552027|1185.6584552027|1185.6584552027|1185.6584552027|1185.6584552027|1185.6584552027|1185.6584552027|1185.6584552027|1185.6584552027|1185.6584552027|1185.6584552027|1185.6584552027|1185.6584552027|1185.6584552027|1185.6584552027|1178.1758957518|1178.1758957518|1178.1758957518|1178.1758957518|1174.0675055272|1174.0675055272|1174.0675055272|1174.0675055272||1174.0675055272|1174.0675055272|1174.0675055272|1174.0675055272|1174.0675055272|1174.0675055272|1174.0675055272|1166.4105006508|1166.4105006508|1162.7373122782|1162.7373122782|1162.7373122782|1161.3747914202|1159.4902323125|1159.4902323125|1159.4902323125|1159.4902323125|1144.4909436443|1144.4909436443|1144.4909436443||1144.4909436443|1144.4909436443|1134.2789427707|1134.2789427707|1125.0534336254|-1197.1192267935|-1197.1192267935|-1197.1192267935|-1197.1192267935|-1199.9836719701|-1199.9836719701|-1199.9836719701||||-1199.9836719701|-1199.9836719701|-1199.9836719701|-1199.9836719701|-1199.9836719701|-1208.0374133001|-1211.6187088626|-1211.6187088626|-1211.6187088626|-1211.6187088626|-1211.6187088626|-1211.6187088626|-1211.6187088626|-1211.6187088626|-1211.6187088626|-1211.6187088626|-1211.6187088626|||-1211.6187088626|-1211.6187088626|-1211.6187088626|-1211.6187088626|-1211.6187088626|-1211.6187088626|-1211.6187088626|-1229.5763431807|-1235.1187467416||-1235.1187467416|-1235.1187467416|-1235.1187467416|-1235.1187467416|-1235.1187467416|-1235.1187467416|-1235.1187467416|-1235.1187467416|-1245.6874963796|-1257.9861070884|-1258.3178967649|-1259.0741201018||-1259.0741201018|-1259.0741201018|-1259.0741201018||||||-1259.0741201018|-1259.0741201018|-1259.0741201018|-1267.6278312784|-1267.6278312784|-1267.6278312784|-1267.6278312784||-1268.8340395862|-1268.8340395862|-1268.8340395862|-1268.8340395862|-1268.8340395862|-1268.8340395862|-1268.8340395862|-1268.8340395862|-1268.8340395862|-1268.8340395862|||-1268.8340395862|-1268.8340395862|-1268.8340395862|-1268.8340395862|-1268.8340395862|-1268.8340395862|-1282.8102264688|-1282.8102264688|-1282.8102264688|-1282.8102264688|-1284.0685704855|-1284.0685704855|-1284.0685704855|-1284.0685704855|-1284.0685704855|-1284.0685704855|-1284.0685704855|-1284.0685704855|-1284.0685704855
06470|101353|/equities/bisi-internati|JKSE|||-1601.2268683068|-1601.2268683068|-1601.2268683068|-1601.2268683068|-1601.2268683068|-1601.2268683068|-1601.2268683068|-1601.2268683068|-1601.2268683068|-1624.4187425631|-1628.5208250701|-1631.6306482347|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499|1515.3417123499||1513.3734051439|1513.3734051439|1513.3734051439|||1492.081561271|1465.501927495|-1564.8157039173|-1564.8157039173|-1564.8157039173|-1564.8157039173|-1564.8157039173|-1564.8157039173|-1564.8157039173|-1564.8157039173|-1574.8064346133|-1574.8064346133|-1574.8064346133|-1574.8064346133|-1574.8064346133|-1574.8064346133|-1584.2293717925|-1600.2548575473|-1610.2831750525|-1624.0690063291|-1624.0690063291|-1624.0690063291|-1624.0690063291|-1635.6322292546|-1642.3680675728|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542|1543.837611542||1523.9862350467|1514.4291500519|1483.5853704344|1483.5853704344|1476.4837449271|1473.1280801569|1473.1280801569|1467.6423112855|1447.6581236505|1443.7868040561|1434.2075600624|1426.8972889582|1424.6571468619|1424.6571468619|1421.8592979762|1421.8592979762|1421.8592979762|1421.8592979762|1421.8592979762|1406.7881088624|1406.0766024423|1406.0766024423|1406.0766024423|1406.0766024423|1380.9896326448|1380.9896326448|1358.3218140498|1337.446220957|1337.446220957||-1523.7988659506|-1523.7988659506|-1536.9042309871|-1536.9042309871|-1536.9042309871|-1536.9042309871|-1541.8380344301|-1580.8185610248|-1580.8185610248|-1586.1708656033|-1586.1708656033|-1586.1708656033|-1632.1342951148|1524.3835305087|1524.3835305087|1524.3835305087|1524.3835305087|1524.3835305087|1524.3835305087|1524.3835305087||1524.3835305087|1524.3835305087|1524.3835305087|1524.3835305087|1524.3835305087|1524.3835305087|1524.3835305087|1524.3835305087|1524.3835305087|1524.3835305087|1524.3835305087|1524.3835305087||||1524.3835305087|1524.3835305087|1524.3835305087|1524.3835305087|1524.3835305087|1524.3835305087|1524.3835305087|1516.0331766984|1516.0331766984|1516.0331766984|1516.0331766984|1516.0331766984|1515.314640776|-1651.3252848639|-1651.3252848639|-1651.3252848639|-1651.3252848639|||-1651.3252848639|-1651.3252848639|-1651.3252848639|-1651.3252848639|-1651.3252848639|-1651.3252848639|-1651.3252848639|-1651.3252848639|-1651.3252848639||-1651.3252848639|-1651.3252848639|-1651.3252848639|-1651.3252848639|-1651.3252848639|-1656.3026636588|-1656.3026636588|-1656.3026636588|-1656.3026636588|-1656.3026636588|-1670.0585151765|-1737.5472163346||-1737.5472163346|-1737.5472163346|-1737.5472163346||||||-1737.5472163346|-1737.5472163346|-1737.5472163346|-1749.4969070384|-1782.2187855983|1669.1593900524|1669.1593900524||1669.1593900524|1669.1593900524|1669.1593900524|1669.1593900524|1669.1593900524|1669.1593900524|1669.1593900524|1669.1593900524|1669.1593900524|1669.1593900524|||1669.1593900524|1669.1593900524|1669.1593900524|1669.1593900524|1669.1593900524|1669.1593900524|1669.1593900524|1669.1593900524|1669.1593900524|1669.1593900524|1669.1593900524|1669.1593900524|1669.1593900524|1669.1593900524|1669.1593900524|1669.1593900524|1669.1593900524|1669.1593900524|1669.1593900524
06471|1130941|/equities/bliss-properti-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06472|943663|/equities/blue-bird|JKSE|||-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.1456061852|-1810.5501310928|-1810.5501310928|-1834.2223678809|-1842.4692976455|-1882.8168875603|-1882.8168875603|-1882.8168875603|-1882.8168875603|-1882.8168875603|-1882.8168875603|-1882.8168875603|-1882.8168875603|-1882.8168875603|-1882.8168875603|-1891.7409861782|-1911.3788735313|-1918.7543039236|-1920.4809584447|-1920.4809584447|-1920.4809584447||-1920.4809584447|-1920.4809584447|-1920.4809584447|||-1920.4809584447|-1920.4809584447|-1920.4809584447|-1920.4809584447|-1920.4809584447|-1920.4809584447|-1920.4809584447|-1920.4809584447|-1926.0899538275|-1979.2666153638|-2019.7406837376|-2027.4103547288|-2027.4103547288|-2027.4103547288|-2027.4103547288|-2031.4942650973|-2031.4942650973|-2036.6602945526|-2043.233660614|-2054.1485117933|-2057.0136150526|-2057.0136150526|-2057.0136150526|-2057.0136150526|-2057.0136150526|-2057.0136150526|-2057.0136150526|-2057.0136150526|-2057.0136150526|-2069.1593253952|-2069.1593253952|-2069.1593253952|-2069.1593253952|-2069.1593253952|-2098.2325837724|-2136.6473153027|-2167.3859058918|-2200.706562102|-2201.2118050643|-2201.2118050643|-2224.6419068195|-2224.6419068195|-2224.6419068195|-2224.6419068195|-2254.0465631328|1964.2017739102|1964.2017739102|1949.1130821224|1896.7923134694|1891.3485351474|1891.3485351474|1882.7166534611|1882.7166534611|1882.7166534611|1882.7166534611|-2109.8331228242|-2109.8331228242|-2109.8331228242|-2109.8331228242|-2109.8331228242|-2109.8331228242||-2109.8331228242|-2109.8331228242|-2112.8701364713|-2124.0223738571|-2145.5804153967|-2151.6968795352|-2151.6968795352|-2151.6968795352|-2151.6968795352|-2151.6968795352|-2166.8854217057|-2182.080767538|-2182.080767538|-2202.3119639311|-2302.5688488123|2076.646495143|2076.646495143|2076.646495143|2076.646495143|2076.646495143|2076.646495143|2076.646495143|2076.646495143|2076.646495143|2076.646495143|2076.646495143|2076.646495143|2076.646495143|2076.646495143||2076.646495143|2076.646495143|2076.646495143|2076.646495143|2076.646495143|2076.646495143|2076.646495143|2053.265716406|2053.265716406|2053.265716406|2053.265716406|2053.265716406|2053.265716406|2053.265716406|2053.265716406|2053.265716406|2053.265716406|2053.265716406|1999.1841293399|1955.8494179117||1955.8494179117|1955.8494179117|1955.8494179117|1955.8494179117|1955.8494179117|1955.8494179117|1955.8494179117|1955.8494179117|1955.8494179117|1955.493108533|1955.493108533|1906.1034539255||||1901.2987529371|1901.2987529371|1901.2987529371|1901.2987529371|1901.2987529371|1901.2987529371|1901.2987529371|1901.2987529371|1901.2987529371|1901.2987529371|1901.2987529371|1888.1097254857|1838.4552505397|1832.7280561552|1740.2815508089|1740.2815508089|1707.2572786765|||1661.9578582668|1661.9578582668|1661.9578582668|1659.3538039601|1659.3538039601|1659.3538039601|1659.3538039601|1659.3538039601|1659.3538039601||1659.3538039601|1659.3538039601|1659.3538039601|1659.3538039601|1650.6219801977|1650.6219801977|1638.4688668863|1628.5765187626|1626.2778035152|1626.2778035152|1626.2778035152|1615.0308927947||-1799.1537658645|-1799.1537658645|-1799.1537658645||||||-1799.1537658645|-1799.1537658645|-1815.2576068655|-1815.2576068655|-1815.2576068655|-1815.2576068655|-1835.5640076284||-1854.8075258491|-1854.8075258491|-1854.8075258491|-1854.8075258491|-1854.8075258491|-1854.8075258491|-1854.8075258491|-1854.8075258491|-1854.8075258491|-1854.8075258491|||-1854.8075258491|-1854.8075258491|-1854.8075258491|-1854.8075258491|-1862.8416953879|-1890.7310289218|1657.7610952783|1657.7610952783|1657.7610952783|1647.529579916|1647.529579916|1647.529579916|1647.529579916|1647.529579916|1647.529579916|1647.529579916|1647.529579916|1647.529579916|1647.529579916
06473|1062863|/equities/borneo-olah-sarana|JKSE|||-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935||-50.000148756935|-50.000148756935|-50.000148756935|||-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000148756935|-50.000165285483|-50.000183650536|-50.000204056152|-50.000226729057|-50.000251921175|-50.000279912416|-50.000311013796|-50.000345570884|-50.000383967649|-50.000426630722|-50.000474034135|-50.000526704595|-50.000585227327|-50.000650252586|-50.000722502873|-50.00080278097|-50.000891978856|-50.000991087618|-50.001101208464|-50.00122356496|-50.001359516622|-50.001510574025|-50.001678415583|-50.001864906203|-50.002072118004|-50.002302353337|-50.002558170375|-50.002842411528|-50.003158235031|-50.003509150034|-50.003899055593|-50.004332283993|-50.004813648881|-50.005348498756|-50.005942776396|-50.006603084884|-50.007336760982|-50.008151956647|-50.009057729608|-50.010064144009|-50.011182382232|-50.012424869147|-50.013805410163|-50.015339344626|-50.017043716251|-50.018937462501|-50.021041625001|-50.023379583334|-50.025977314816|-50.028863683129||-50.032070759032|-50.035634176702|-50.039593529669|-50.043992810743|-50.048880900826|-50.054312112029|-50.060346791143|-50.067051990159|-50.074502211288|-50.082780234764|-50.091978038627|-50.102197820697|-50.113553134107|-50.126170149008|-50.140189054454|-50.15576561606|-50.173072906733|-50.192303229703|-50.213670255226|-50.237411394695|-50.26379043855|-50.293100487278|-50.325667208087|-50.36185245343|-50.402058281589|-50.446731423987|-50.496368248875|-50.551520276527|-50.612800307253||-50.680889230281|-50.756543589201|-50.840603988001|-50.934004431112|-50.947879878069|-50.947879878069|-50.947879878069|-51.053199864521|-51.17022207169|-51.300246746322|-51.444718607025|-51.605242896694|-51.783603218549|-51.981781353943|-52.201979282159|-52.446643646844|-52.718492940937|-53.020547712153|-53.356164124614|-53.729071249571||-54.143412499524|-54.603791666137|-55.115324073486|-55.683693414984|-57.315214905538|-57.350238783931|-57.889154204368|-58.078876615004|-58.078876615004|-58.078876615004|-58.078876615004|-58.078876615004||||-58.078876615004|-58.078876615004|-58.078876615004|-58.078876615004|-58.078876615004|-58.078876615004|-58.078876615004|-58.078876615004|-58.705592064478|-58.705592064478|-58.705592064478|-59.172880071642|-59.192088968491|-59.935654409434|-61.372949343816|-61.636610382018|-61.929567091131|||-62.68020454529|-62.68020454529|-62.68020454529|-62.68020454529|-62.68020454529|-62.68020454529|-62.68020454529|-62.68020454529|-62.68020454529||-62.68020454529|-62.68020454529|-62.978005050322|-64.308894500358|-64.509882778176|-64.51098086464|-64.838108181947|-64.838108181947|-64.838108181947|-65.264564646608|-66.738405162898|-68.007608490718||-68.007608490718|-68.007608490718|-68.007608490718||||||-68.007608490718|-68.007608490718|-68.007608490718|-68.007608490718|-68.007608490718|-68.007608490718|-68.007608490718||-68.007608490718|-68.007608490718|-68.007608490718|-68.007608490718|-68.007608490718|-68.007608490718|-68.007608490718|-68.007608490718|-68.007608490718|-68.007608490718|||-68.007608490718|-68.007608490718|-68.675120545243|-69.604511330185|-69.604511330185|-69.604511330185|-69.604511330185|-69.604511330185|-69.604511330185|-69.604511330185|-73.671679255762|-77.468532506402|-81.131702784891|-84.201891983212|-85.446546648013|-87.607274053348|-88.654696918173|-88.654696918173|-88.654696918173
06474|1163263|/equities/pt-boston-furniture-ind-tbk|JKSE|||-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253|-18.635997837253||-18.635997837253|-18.635997837253|-18.635997837253|||-18.651108708059|-19.284337693289|-19.284337693289|-19.284337693289|-19.284337693289|-19.284337693289|-19.284337693289|-19.467254007478|-19.467254007478|-19.467254007478|-19.467254007478|-19.467254007478|-19.467254007478|-19.467254007478|-20.463615563864|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.200728431307|-21.444920379321|-21.444920379321|-21.444920379321|-21.444920379321|-21.444920379321|-21.444920379321|-21.571077277291|-21.571077277291|-21.571077277291|-21.571077277291|-21.571077277291|-21.571077277291|-21.578974752545|-21.58774972505|-21.5974996945|-21.608332993889|-21.62036999321|-21.6337444369|-21.648604929889|-21.665116588766|-21.683462876407|-21.703847640452|-21.72649737828|-21.751663753644|-21.779626392938|-21.810695992153||-21.845217769059|-21.883575298955|-22.426194776617|-22.640216418463|-22.655796020514|-22.67310668946|-22.692340766067|-22.713711962297|-22.737457735885|-22.763841928761|-22.793157698624|-22.825730776249|-22.861923084721|-22.902136760801|-22.946818623112|-22.996465136791|-23.051627929768|-23.112919921964|-23.181022135516|-23.256691261684|-23.340768068538|-23.396264865483|-23.396264865483|-23.396264865483|-23.396264865483|-23.396264865483|-23.396264865483|-23.396264865483|-23.396264865483||-23.396264865483|-23.396264865483|-23.396264865483|-23.396264865483|-23.396264865483|-23.396264865483|-23.396264865483|-23.396264865483|-23.954526543946|-23.954526543946|-23.954526543946|-23.954526543946|-24.227251715495|-24.308057461662|-24.397841624068|-24.49760180452|-24.608446449467|-24.731607166075|-24.752404216963|-24.752404216963||-24.752404216963|-24.752404216963|-24.752404216963|-25.116001592492|-25.116001592492|-25.116001592492|-25.116001592492|-25.116001592492|-25.116001592492|-25.116001592492|-25.116001592492|-25.116001592492||||-25.116001592492|-25.116001592492|-25.116001592492|-25.116001592492|-25.116001592492|-25.494255749173|-25.494255749173|-25.494255749173|-25.494255749173|-25.494255749173|-25.494255749173|-25.494255749173|-25.494255749173|-25.494255749173|-25.494255749173|-25.494255749173|-25.494255749173|||-25.494255749173|-25.494255749173|-25.494255749173|-25.494255749173|-25.494255749173|-25.494255749173|-25.494255749173|-25.494255749173|-25.494255749173||-25.494255749173|-25.494255749173|-25.494255749173|-25.494255749173|-25.494255749173|-25.494255749173|-25.494255749173|-25.494255749173|-25.494255749173|-25.494255749173|-25.494255749173|-25.494255749173||-25.494255749173|-25.494255749173|-25.494255749173||||||-25.604728610192|-25.682069424131|-25.682069424131|-25.682069424131|-25.813410471257|-25.882878754299|-25.882878754299||-25.882878754299|-25.882878754299|-25.882878754299|-25.882878754299|-25.882878754299|-26.147643060332|-26.219603400369|-26.299559333744|-26.388399259715|-26.487110288573|||-26.504511947222|-26.504511947222|-26.504511947222|-26.504511947222|-26.838346608025|-26.987051786694|-27.152279762993|-27.706518225918|-27.706518225918|-27.979245901024|-27.979245901024|-27.979245901024|-27.979245901024|-27.979245901024|-27.979245901024|-27.979245901024|-27.979245901024|-28.143606556694|-28.326229507437
06475|101221|/equities/buana-finance|JKSE|||-684.51290096674|-689.47293870552|-689.47293870552|-689.47293870552|-689.47293870552|-689.47293870552|-689.47293870552|-689.47293870552|-692.19215411724|-707.71910467111|-707.71910467111|-707.71910467111|-707.71910467111|-707.71910467111|-717.18789407901|-718.62879846229|-718.62879846229|-718.62879846229|-724.05794658864|-724.05794658864|-724.05794658864|-724.05794658864|-724.05794658864|-724.05794658864|-724.05794658864|-724.05794658864|-724.05794658864||-724.05794658864|-732.84216287627|-737.76810231638|||-737.76810231638|-744.0175148036|-744.0175148036|-744.0175148036|-744.0175148036|-744.0175148036|-756.44598520483|-756.44598520483|-756.44598520483|-756.44598520483|-756.44598520483|-782.77282124053|-782.77282124053|-798.35869026725|-815.67632251917|720.82395975073|720.82395975073|720.82395975073|720.82395975073|720.82395975073|720.82395975073|720.82395975073|720.82395975073|720.82395975073|720.82395975073|720.82395975073|720.82395975073|720.82395975073|720.82395975073|720.82395975073|720.82395975073|720.82395975073|720.82395975073|702.85995527859|685.6686629336|685.6686629336|685.6686629336|663.52073659289|662.80081843654|659.77868715171|657.68973722434|657.68973722434|638.54415247149|632.80849332645|632.80849332645|632.80849332645|632.80849332645|-718.781697626|-718.781697626|-718.781697626|-718.781697626|-718.781697626|-718.781697626|-718.781697626|-718.781697626|-718.781697626|-718.781697626|-718.781697626|-726.11343981618|-726.11343981618|-726.11343981618||-730.40382201798|-736.28202446442|-741.98002718269|-766.36669686966|-783.74077429962|-786.03304046006|-786.03304046006|-786.03304046006|-786.03304046006|-786.03304046006|-786.03304046006|-786.03304046006|-804.97906229637|-804.97906229637|-821.64340255152|-825.2249047065|-825.2249047065|-825.2249047065|-825.2249047065|-825.2249047065|-825.2249047065|-825.2249047065|-825.2249047065|-846.08697490604|-846.08697490604|-846.08697490604|-866.2077498956|-880.78638877289|-896.42932085877||737.5614489855|737.5614489855|737.5614489855|737.5614489855|737.5614489855|737.5614489855|737.5614489855|737.5614489855|737.5614489855|737.5614489855|737.5614489855|737.5614489855|737.5614489855|737.5614489855|737.5614489855|737.5614489855|737.5614489855|737.5614489855|737.5614489855|737.5614489855||737.5614489855|737.5614489855|737.5614489855|668.40160998389|596.83512220432|573.62598991105|573.62598991105|573.62598991105|573.62598991105|573.62598991105|573.62598991105|535.08638102559||||535.08638102559|535.08638102559|535.08638102559|535.08638102559|535.08638102559|535.08638102559|535.08638102559|535.08638102559|535.08638102559|535.08638102559|535.08638102559|535.08638102559|535.08638102559|535.08638102559|535.08638102559|489.66044428233|489.66044428233|||489.66044428233|489.66044428233|489.66044428233|489.66044428233|489.66044428233|489.66044428233|489.66044428233|-559.16309375242|-559.16309375242||-559.16309375242|-559.16309375242|-559.16309375242|-559.59756057111|-559.59756057111|-559.59756057111|-559.59756057111|-559.59756057111|-559.59756057111|-559.59756057111|-559.59756057111|-559.59756057111||-559.59756057111|-559.59756057111|-559.59756057111||||||-559.59756057111|-559.59756057111|-559.59756057111|-559.59756057111|-559.59756057111|-562.14513650754|-562.14513650754||-567.42679905013|-567.42679905013|-567.42679905013|-583.4133869439|-583.4133869439|-583.4133869439|-583.4133869439|-583.4133869439|-583.4133869439|-583.4133869439|||-583.4133869439|-583.4133869439|-583.4133869439|-583.4133869439|-583.4133869439|-583.4133869439|-583.4133869439|-583.4133869439|-583.4133869439|-583.4133869439|-583.4133869439|-583.4133869439|-583.4133869439|-584.903763271|-591.55973696778|-595.89970774198|-600.44411971331|-604.93791079256|-605.11098874151
06476|101357|/equities/buana-listya-t|JKSE|||-187.61474636217|147.38853089992|147.38853089992|147.38853089992|147.38853089992|147.38853089992|147.38853089992|147.38853089992|147.38853089992|147.38853089992|147.38853089992|147.38853089992|147.38853089992|147.38853089992|147.38853089992|147.38853089992|145.15392322214|140.33769246904|137.15299163227|133.39221292474|128.62736521208|128.62736521208|128.62736521208|128.62736521208|128.62736521208|128.62736521208|128.62736521208||128.62736521208|128.62736521208|114.41929468008|||111.35715392603|111.35715392603|98.896837695588|97.163152995098|90.903503327887|86.837225919874|85.313746259502|85.313746259502|85.313746259502|85.313746259502|85.313746259502|85.313746259502|85.313746259502|85.313746259502|85.313746259502|85.313746259502|85.313746259502|85.313746259502|85.313746259502|85.313746259502|85.313746259502|84.206784992458|84.206784992458|84.206784992458|81.563094436064|80.312462266746|80.312462266746|76.847180296384|72.663533662649|72.292815180721|68.992016867468|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|67.772689776366|49.969655307074|-81.675117654208|-81.675117654208|-81.675117654208|-81.675117654208|-85.361241838009|-86.679157597788|-91.365730664209|-94.184145182455||-96.204605758283|-98.355975854722|-98.355975854722|-98.355975854722|-98.355975854722|84.201242485333|84.201242485333|84.201242485333|84.201242485333|84.201242485333|84.201242485333|84.201242485333|84.201242485333|84.201242485333|84.201242485333|84.201242485333|84.201242485333|84.201242485333|84.201242485333||||||||||||||||||||||||84.201242485333|84.201242485333|84.201242485333|84.201242485333|84.201242485333|84.201242485333|84.201242485333|84.201242485333||84.201242485333|84.201242485333|-105.43056483292|-105.43056483292|-106.3672942588|-106.908104732|-107.73122748|-109.14580831111|-110.32867590124|-113.06009370523|-113.06009370523|||||-113.1503729195|-113.1503729195|-113.1503729195|-113.1503729195|-113.1503729195|-114.23551732891|-114.23551732891|-114.23551732891|-114.23551732891|-116.26439453489|-116.26439453489|-116.26439453489|-116.26439453489|-116.26439453489|-116.27574845541|-116.27574845541|-116.27574845541|||-116.27574845541|-116.27574845541|-116.27574845541|-119.91749828378|-121.83363525849|-121.83363525849|-121.83363525849|-121.83363525849|-121.83363525849||-124.98181695387|-125.70201883764|-126.05779870849|-128.98493667714|-128.98493667714|-130.28606413221|-130.28606413221|-130.28606413221|-130.28606413221|-130.89507968914|-130.89507968914|-130.89507968914||-130.89507968914|-130.89507968914|-130.89507968914||||||-130.89507968914|-130.89507968914|-130.89507968914|-130.89507968914|-130.89507968914|-130.89507968914|-130.89507968914||-130.89507968914|-130.89507968914|-136.32786632126|-143.19762924585||||||||||||||||||||||||-154.66403249539|-157.6685560523|-157.6685560523|-157.6685560523
06477|101358|/equities/budi-starch--|JKSE|||262.56725476517|262.56725476517|262.56725476517|262.56725476517|262.56725476517|262.56725476517|262.56725476517|262.56725476517|262.56725476517|262.56725476517|262.56725476517|262.56725476517|262.0318995407|262.0318995407|262.0318995407|256.81322171188|254.57024634654|250.37884866219|250.37884866219|250.37884866219|250.37884866219|250.37884866219|247.57900838658|247.57900838658|247.57900838658|247.57900838658|247.57900838658||245.0877870962|238.87531899578|236.71607833528|||236.71607833528|236.71607833528|236.71607833528|235.73398948598|235.73398948598|235.73398948598|-262.98282010981|-262.98282010981|-262.98282010981|-262.98282010981|-262.98282010981|-262.98282010981|-262.98282010981|-262.98282010981|-262.98282010981|-262.98282010981|-262.98282010981|-262.98282010981|-264.20313345535|-265.68503935107|-265.68503935107|-265.68503935107|-265.68503935107|-265.68503935107|-265.68503935107|-265.68503935107|-265.68503935107|-265.68503935107|-265.68503935107|-265.68503935107|-265.68503935107|-265.68503935107|-265.68503935107|-265.68503935107|-265.68503935107|-265.68503935107|-265.68503935107|-265.68503935107|-268.4259745075|-268.4259745075|-269.58971081926|-269.58971081926|-269.58971081926|-269.58971081926|-269.58971081926|-269.58971081926|-271.76634535473|238.33441651146|238.33441651146|238.33441651146|238.33441651146|238.33441651146|238.33441651146|232.1493516794|231.69354062174|231.69354062174|231.69354062174|231.69354062174|231.69354062174|231.69354062174|231.69354062174||231.69354062174|231.69354062174|231.69354062174|-254.6499498497|-254.6499498497|-254.6499498497|-254.6499498497|-254.6499498497|-254.6499498497|-254.6499498497|-255.68345350288|-255.68345350288|-255.68345350288|-255.68345350288|-255.68345350288|-255.68345350288|-255.68345350288|-255.68345350288|-255.68345350288|-255.68345350288|-255.68345350288|-255.68345350288|-255.68345350288|-258.9816150032|230.32345170418|230.32345170418|230.32345170418|230.32345170418|230.32345170418||227.17208738571|227.17208738571|227.17208738571|222.41343042857|221.67731956268|221.67731956268|221.67731956268|221.67731956268|221.67731956268|219.86368840298|217.87209004007|217.87209004007|217.87209004007|217.87209004007|217.87209004007|217.87209004007|217.19121115563|215.1239110398|215.1239110398|215.1239110398||215.1239110398|215.1239110398|215.1239110398|215.1239110398|215.1239110398|215.1239110398|211.70358752713|211.70358752713|211.70358752713|211.70358752713|211.70358752713|211.70358752713||||211.70358752713|211.70358752713|210.31307102115|210.31307102115|209.57007891239|207.84389408991|207.84389408991|207.84389408991|207.84389408991|207.04877121101|205.16530134557|204.51700149508|204.16798276201|204.16798276201|204.16798276201|204.16798276201|204.16798276201|||204.16798276201|204.16798276201|204.16798276201|204.16798276201|204.16798276201|204.16798276201|204.16798276201|204.16798276201|204.16798276201||204.16798276201|204.16798276201|204.16798276201|204.16798276201|204.16798276201|204.16798276201|199.85331418001|199.36918422165|-218.05550132798|-218.05550132798|-218.05550132798|-218.05550132798||-218.05550132798|-218.05550132798|-218.05550132798||||||-218.05550132798|-218.05550132798|-218.05550132798|-218.05550132798|-218.05550132798|-218.05550132798|-218.05550132798||-218.05550132798|-218.05550132798|-218.05550132798|-218.05550132798|-218.05550132798|-218.05550132798|-218.05550132798|-218.05550132798|-218.05550132798|-218.05550132798|||-218.05550132798|-218.81629596174|-218.81629596174|-218.81629596174|-218.81629596174|-218.81629596174|-218.81629596174|-218.81629596174|-221.35143995749|-221.50159995277|-221.66844439197|-221.85382710219|-222.62200876813|-222.62200876813|-223.45424460634|-223.45424460634|-223.45424460634|-223.45424460634|-223.45424460634
06478|955767|/equities/bukaka-teknik-utama|JKSE|||-1134.6284763554|-1134.6284763554|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481||1017.7157449481|1017.7157449481|1017.7157449481|||1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|1017.7157449481|976.62860549792|-1095.6904383356|-1107.4338203729|1054.0404184004|1054.0404184004|1054.0404184004|1054.0404184004|1054.0404184004|1054.0404184004|1054.0404184004|1054.0404184004|1054.0404184004|1054.0404184004|1054.0404184004||1054.0404184004|1034.4893537782|1019.7103930869|1009.4537470354|1009.4537470354|1009.4537470354|1009.4537470354|1009.4537470354|1001.1400033784|1001.1400033784|1001.1400033784|1001.1400033784|1001.1400033784|1001.1400033784|992.10000375373|987.33333750415|973.98148611572|973.46479767373|973.46479767373|-1145.9142856694|-1145.9142856694|-1145.9142856694|-1145.9142856694|-1145.9142856694|-1145.9142856694|-1145.9142856694|-1145.9142856694|-1149.0714285216|-1160.6349205796|-1205.7054673106|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065||1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1162.7735942065|1151.4151046739|1111.2621463291|1111.2621463291|1111.2621463291||1055.0134959213|1049.7318518107|1049.7318518107|1049.7318518107|1049.7318518107|1049.7318518107|1049.7318518107|1049.7318518107|1049.7318518107|1049.7318518107|1049.7318518107|1049.7318518107|1049.7318518107|1049.7318518107|1027.2020575675|1014.6689528528|-1060.7271129185|-1060.7271129185|-1060.7271129185|-1060.7271129185||-1060.7271129185|-1060.7271129185|-1060.7271129185|-1060.7271129185|-1060.7271129185|-1060.7271129185|-1060.7271129185|-1060.7271129185|-1060.7271129185|-1060.7271129185|-1060.7271129185|-1060.7271129185||||-1060.7271129185|-1067.1967921317|-1069.6631023685|-1073.5145581872|-1075.2939535414|-1078.3821706015|-1084.3298402488|-1084.3298402488|-1094.8109336098|-1110.3454817886|-1118.7172019874|-1123.0191133193|-1137.8823553106|-1137.8823553106|-1137.8823553106|-1137.8823553106|-1145.746084287|||-1145.746084287|-1145.746084287|-1145.746084287|-1145.746084287|-1162.3099806013|-1162.3099806013|1030.1769488513|1030.1769488513|1030.1769488513||1030.1769488513|1030.1769488513|1030.1769488513|1030.1769488513|1030.1769488513|1030.1769488513|1030.1769488513|1030.1769488513|1030.1769488513|1030.1769488513|1030.1769488513|1030.1769488513||1030.1769488513|1030.1769488513|940.19660983479||||||-997.12831910564|-997.12831910564||-997.12831910564|-997.12831910564|-1004.1707643279|-1004.1707643279||-1020.7452936977|-1030.8281041086|-1034.8090045651|-1055.308175442|-1055.308175442|-1055.308175442|-1055.308175442|-1055.308175442|-1055.308175442|-1081.4535282689|||-1091.3343546488|-1091.3343546488|-1091.3343546488|-1091.3343546488|-1091.3343546488|-1091.3343546488|-1103.7048384987|-1165.0985660477|-1165.0985660477|-1167.6095178308|-1204.8439087009|-1205.1082423881|-1205.1082423881|-1205.1082423881|1070.7973904212|1070.7973904212|1070.7973904212|1070.7973904212|1070.7973904212
06479|1175886|/equities/bukalapak.com-pt|JKSE|||-196.12012994401|-196.68903327112|-200.82114807903|-202.6695593135|-202.6695593135|-202.6695593135|-202.6695593135|-202.6695593135|-203.18839923722|-205.26488804136|-205.48751610044|-205.48751610044|-209.04168455604|-210.87964950671|-211.92183278524|-213.63536976138|-215.92818862375|-218.14243180417|-218.74991580762|-218.74991580762|-220.77768423068|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267||-221.21543077267|-221.21543077267|-221.21543077267|||-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-221.21543077267|-226.3504786363|-228.67281020069|-228.67281020069|-228.67281020069|-230.87694999186|-230.87694999186|-230.87694999186|-230.87694999186|-230.87694999186|-236.98847463169|-236.98847463169|-236.98847463169|-236.98847463169|-236.98847463169|-236.98847463169|-236.98847463169|-236.98847463169|-241.09830514632|-242.30906055737|-242.30906055737||-242.30906055737|-251.01006728596|-253.23340809551|-257.14823121724|-257.94247913026|-263.80552979045|-263.80552979045|-269.22836643383|231.57237245263|231.57237245263|231.57237245263|231.57237245263|226.85819161403|220.06465734892|214.62739705436|213.45047606908|213.45047606908|213.45047606908|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489||212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489|212.56822405489||212.56822405489|212.56822405489|205.52024894988|202.13360994431|199.92623327146|194.0291480794|191.58794231044|190.32106104962|190.32106104962|190.32106104962|190.32106104962|190.32106104962||||190.32106104962|190.32106104962|190.32106104962|190.32106104962|190.32106104962|190.32106104962|190.32106104962|190.32106104962|-221.31390643519|-221.31390643519|-221.31390643519|-221.31390643519|-221.31390643519|-221.31390643519|-221.31390643519|-221.31390643519|-221.31390643519|||-221.31390643519|-221.31390643519|-221.31390643519|-221.31390643519|-223.23767381687|-226.20852646319|-230.75099293277|-230.75099293277|-230.75099293277||-230.75099293277|-237.27888103641|-248.53209004046|219.69631587924|219.69631587924|219.69631587924|219.69631587924|219.69631587924|219.69631587924|219.69631587924|219.69631587924|219.69631587924||219.69631587924|219.69631587924|219.69631587924||||||219.69631587924|219.69631587924|219.69631587924|219.69631587924|219.69631587924|219.69631587924|219.69631587924||219.69631587924|219.69631587924|219.69631587924|219.69631587924|219.69631587924|219.69631587924|219.69631587924|211.55146208804|-256.08441414535|-256.08441414535|||-256.08441414535|-258.20490460594|-264.00544956216|-268.67272173573|-276.30302415082|-276.33669350091|-280.04077055656|-281.60085617396|-283.17389651106|-283.17389651106|-284.85988501229|-287.6357034176|-287.6357034176|-287.6357034176|-287.6357034176|-289.66136224395|-289.66136224395|-293.49550894315|-293.49550894315
06480|101599|/equities/tb-bukit-asam|JKSE/MSCI_EEM_SMALLCAP|||-2713.494328903|-2713.494328903|-2717.3192596765|-2717.3192596765|-2717.3192596765|-2717.3192596765|-2717.3192596765|-2717.3192596765|-2717.3192596765|-2717.3192596765|-2717.3192596765|2534.9219580792|2534.9219580792|2534.9219580792|2534.9219580792|2534.9219580792|2534.9219580792|2514.9132867546|2491.7621744551|2491.7621744551|2491.7621744551|2491.7621744551|2491.7621744551|2491.7621744551|2428.0690827279|2352.2989808088|2339.7766453431||2317.4403028928|2317.4403028928|-2454.285478114|||-2454.285478114|-2454.285478114|-2454.285478114|-2454.285478114|-2454.285478114|-2454.285478114|-2454.285478114|-2460.87275346|-2504.3030594|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2515.4633951295|-2523.292661255|-2523.3242731543|-2523.3242731543|-2563.6936368381|-2587.8444949769|-2587.8444949769|-2587.8444949769|-2618.7161055299|-2683.5734505887|-2797.859389543|-2815.9548772701|-2827.7276414112|-2830.8365943348|-2830.8365943348|-2839.431845627|-2839.431845627|-2839.431845627|-2839.431845627|-2839.431845627|-2839.431845627|-2839.431845627|-2839.431845627|-2839.431845627|-2839.431845627|-2839.431845627|-2839.431845627|-2857.1464951411|-2876.8294390457|-2951.4771544952|-2982.7523938835|-2983.6137709817||-3003.4597455352|-3020.3494451786|-3020.3494451786|-3020.3494451786|-3027.0549390874|-3027.6405200101|-3027.6405200101|-3027.6405200101|-3046.0569547464|-3046.0569547464|-3046.0569547464|-3046.2270607008|-3046.2270607008|-3046.2270607008|-3046.2270607008|-3046.2270607008|-3046.2270607008|-3046.2270607008|-3046.2270607008|-3057.4745118898|2863.8541589945|2863.8541589945|2863.8541589945|2863.8541589945|2863.8541589945|2863.8541589945|2724.2823988828|-2917.3918290186|-2917.3918290186||-2917.3918290186|-2917.3918290186|-2917.3918290186|-2928.2849094748|-2928.2849094748|-2928.2849094748|-2928.2849094748|-2928.2849094748|-2928.2849094748|-2928.2849094748|-2933.6498994165|-2961.8332215739|-2994.2591350821|-2996.9545945357|-3007.9998722005|-3007.9998722005|-3007.9998722005|-3007.9998722005|-3007.9998722005|-3012.7776357783||-3025.3393320809|-3025.3393320809|-3025.3393320809|-3025.3393320809|-3068.7103689788|-3099.6781877542|-3156.8646530603|-3183.1829478447|-3229.3387487582|-3229.3387487582|-3229.3387487582|-3244.265276398||||-3249.1836404422|-3625.7596004914|3548.1839743426|3548.1839743426|3548.1839743426|3548.1839743426|3548.1839743426|3548.1839743426|3194.6488603807|3162.9615560256|3162.9615560256|3114.9572844729|2991.0636494143|2923.4040549048|2908.1531542034|2908.1531542034|-3244.1927233602|||-3244.1927233602|-3244.1927233602|-3244.1927233602|-3319.6585815113|-3367.3984239014|-3469.3315821127|-3511.2735581638|-3511.2735581638|-3516.4150646265||-3632.6834051405|-3713.5371168228|-3737.2634631365|-3745.3149797183|-3745.3149797183|-3745.3149797183|-3745.3149797183|-3745.3149797183|-3745.3149797183|-3900.3499774647|-3961.4999749608|-4182.7777499565||3894.6913889373|3856.8793210414|3802.0881344904||||||3784.5298723861|3784.5298723861|3784.5298723861|3784.5298723861|3784.5298723861|3784.5298723861|3784.5298723861||3784.5298723861|3784.5298723861|3784.5298723861|3707.8109693179|-4034.5076036753|-4034.5076036753|-4034.5076036753|-4034.5076036753|-4034.5076036753|-4034.5076036753|||-4034.5076036753|-4034.5076036753|-4034.5076036753|-4034.5076036753|3696.7896338459|3696.7896338459|3696.7896338459|3696.7896338459|3696.7896338459|3696.7896338459|3696.7896338459|3696.7896338459|3696.7896338459|3621.988482051|3619.9872022789|3524.4302247543|3480.4780275048|3363.3089194498|3320.8987993887
06481|101359|/equities/bukit-darmo-pr|JKSE|||48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|48.530389474707|-59.115201824405|-59.115201824405|-59.115201824405|-59.115201824405|-59.115201824405||-59.864446696796|-59.864446696796|-59.960496329774|||-60.289440366415|-61.154933740461|-61.227704156068|-61.701926140011|-61.701926140011|-61.701926140011|-62.72436237779|-65.138180419767|-66.986867133074|-67.763185703416|-68.903539670462|-70.448377411625|-71.775974901805|-74.362194335339|-74.513549261488|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-74.606444406297|-76.229382673663|-77.977091859625|-79.252324288473|-81.115671177603|-81.115671177603|-81.115671177603|68.536208422712|68.536208422712|53.373564914125|-50.061203795959||-50.061203795959|-50.061203795959|-50.061203795959|-50.061203795959|-50.061203795959|||-50.061203795959|-50.068004217732|-50.075560241924|-50.08395582436|-50.093284249289|||-50.103649165877|-50.115165739863|-50.127961933181|-50.142179925757|-50.157977695286|-50.17553077254|-50.195034191711|-50.216704657456|-50.240782952729|-50.267536614144|-50.297262904604|-50.330292116227||-50.366991240252|-50.407768044724|-50.453075605249|-50.503417339166|-50.559352599073|-50.621502887859|-50.690558764288|-50.767287515875|-50.852541684306|-50.947268538117|-51.052520597908|-51.169467331009|-51.299408145566|-51.383406301746|-51.383406301746|-51.383406301746||-51.383406301746|-51.383406301746|-51.383406301746|-51.383406301746|-51.537118113051|-51.707909014501|-51.897676682779|-52.108529647533|-52.342810719481|-52.603123021645|-52.880398792155|-52.880398792155|-53.24746062024|-53.24746062024|-53.24746062024|-53.675877308938|-53.675877308938|-54.084308121042|-55.038120134491|-55.209022371657||-55.398913746285|-55.609904162539|-55.844337958377|-56.104819953752|-56.394244393058|-56.715827103398|-58.073141225998|-58.303490251108|-58.708012655689|-58.708012655689|-58.786680728544|-58.874089698382||||-59.47121077598|-59.68238191736|-59.68238191736|-59.68238191736|-59.68238191736|-59.869313241511|-60.910348046124|-61.400386717915|-63.444874131017|-63.559707561373|-63.559707561373|-63.559707561373|-63.559707561373|-64.733008401525|-65.147787112806|-65.608652347562|-67.120724830625|||-67.356360922916|-67.996936485736|-67.996936485736|-67.996936485736|-67.996936485736|-67.996936485736|-67.996936485736|-69.740902060017|-69.740902060017||-69.740902060017|-69.740902060017|-69.740902060017|-69.740902060017|-69.740902060017|-69.740902060017|-69.740902060017|-69.740902060017|-69.740902060017|-69.740902060017|-69.740902060017|-69.740902060017||-69.740902060017|-69.740902060017|-69.740902060017||||||-69.740902060017|-69.740902060017|-69.740902060017|-69.740902060017|-69.740902060017|-69.740902060017|-69.740902060017||-69.740902060017|-69.740902060017|-69.740902060017|-69.740902060017|-69.740902060017|-69.740902060017|-69.740902060017|-69.740902060017|-69.740902060017|-69.740902060017|||-69.740902060017|-69.740902060017|-72.045446733352|-73.772718592614|-77.080798436237|-78.367553818042|-79.13061535338|-79.700683725977|-81.278537473308|71.723810158239|71.723810158239|71.723810158239|71.723810158239|71.723810158239|71.723810158239|71.723810158239|71.723810158239|71.723810158239|71.723810158239
06482|101360|/equities/bukit-uluwatu|JKSE|||-63.854621897017|-63.854621897017|-63.854621897017|-63.854621897017|-63.854621897017|-63.854621897017|-64.292014931695|-64.292014931695|-64.292014931695|-64.292014931695|-64.292014931695|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565||56.063720234565|56.063720234565|56.063720234565|||56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|56.063720234565|55.848578038405|-53.059780462726|-53.059780462726|-53.059780462726|-53.059780462726|50.697801897869|50.697801897869|-51.669109002368|-51.854565558187|-52.227295064652|51.941611031294|51.941611031294|51.824012256994|51.693346952215|51.548163280239|-50.613151910846|-50.792391012051|-50.991545568945|-51.379495076606|-51.754994529562|-53.116660588402|51.870377123998|47.744863471108|47.605403856787|46.450448729763|45.278276366404|-47.246359592885|-47.384843992094|-47.538715546771|-47.709683940857|-48.399648823174|-48.777387581305|-49.641541757005|-50.323935285561|48.640071904932|48.488968783258|48.321076425842|48.134529362046|43.927254846718|43.696949829687|-44.558944633681|-44.843271815201|-45.159190905779|-45.510212117532|-45.900235686147||-46.33359520683|-49.481772452033|-51.035302724482|-52.261447471646|-52.623830524051|-53.026478360057|-55.473864844508|-55.859849827231|-56.288722030257|-58.098580033618|54.347432057261|54.347432057261|-57.058408825265|53.434063178685|53.434063178685|47.037847976316|45.26427552924|44.515861699156|44.128735221284|42.198594690316|-46.121959414088|-46.121959414088|-46.121959414088|-46.121959414088|-46.121959414088|-46.121959414088|-46.121959414088|-49.024399348986|-51.082665943318||-52.425184381465|-52.916871534961|-54.796523927734|-55.329471030816|-55.921634478684|-57.579593865205|51.395563129377|51.395563129377|45.77284792153|41.080942135033|-44.545736724534|-44.545736724534|-44.545736724534|-44.545736724534|-47.717485249482|-51.574983610535|-55.41664845615|-59.907387173501|-66.674874637223|-68.749860708025||-69.722067453362|-70.802297170402||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06483|1159526|/equities/bumi-benowo-sukses-sejahtera-pt|JKSE|||-90.12591937881|-90.12591937881|-92.028799309789|-92.865332566432|-93.739258407147|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|72.933379297708|-99.149631375382|-99.149631375382|-99.149631375382|-99.149631375382||-99.149631375382|-99.149631375382|-99.149631375382|||-99.363962768857|-99.363962768857|-99.363962768857|-99.363962768857|-99.363962768857|-101.95995863206|-102.78205857653|-102.78205857653|-102.78205857653|-102.78205857653|-103.4901957735|-103.4901957735|-105.19777255987|-105.19777255987|-107.39231180231|-107.39231180231|-108.82479089146|-110.52754543495|-112.97505048328|-114.75005609254|-117.5556178806|-118.00624208955|-118.67360232172|-120.80400257969|-123.83210195024|-123.83210195024|-126.76288689461|-126.76288689461|-126.76288689461|-126.76288689461|-126.76288689461|-126.76288689461|-126.76288689461|-126.76288689461|-126.76288689461|-126.76288689461|-130.79209654957|-132.5707771599|-132.5707771599|-132.5707771599|-137.28364493814|-137.28364493814|-137.28364493814|-142.55824041353|101.49354273854|101.49354273854|101.49354273854|101.49354273854|101.49354273854|101.49354273854|95.992825265043|91.047583627826|88.441759586473|87.768621762748|84.687357514164|83.097063904627|80.663404338474|79.911391410802|79.911391410802|79.911391410802|76.185722099865||76.185722099865|76.185722099865|75.761913444294|73.829522770734|73.829522770734|73.178423173745|73.178423173745|69.966972803492|69.966972803492|69.966972803492|69.407747559435|66.447527516372|66.447527516372|66.447527516372|64.154046978089|64.154046978089|64.154046978089|64.154046978089|64.154046978089|64.154046978089|64.154046978089|64.154046978089|64.154046978089|64.154046978089|62.419074014407|62.419074014407|62.419074014407|62.419074014407|62.419074014407||62.419074014407|62.419074014407|62.419074014407|62.419074014407|56.187860016008|50.264288906676|-53.484123437027|-53.871248263364|-54.301386959293|-54.779318843659|-55.310354270732|-55.900393634147|-56.55599292683|-57.451103252033|-57.890114724481|-58.377905249423|-58.919894721581|-59.522105246202|-60.191228051335|-60.934697834817||-61.760775372019|-63.220834175039|-63.220834175039|-63.220834175039|-63.220834175039|-63.220834175039|-63.523149083376|-64.025721203751|-64.361912448613|-64.650509195818|-64.650509195818|-65.278343550909||||-67.342035049258|-67.342035049258|-67.342035049258|-68.157816721398|-68.619796357109|-69.633107063454|-69.633465510437|-69.633465510437|-69.759406122708|-70.121562358564|-70.857291509516|-71.038267387281|-71.038267387281|-71.038267387281|-71.038267387281|-71.038267387281|60.385035292303|||60.385035292303|60.385035292303|60.385035292303|60.385035292303|60.385035292303|60.385035292303|60.385035292303|60.385035292303|60.385035292303||60.385035292303|60.385035292303|60.385035292303|60.385035292303|60.385035292303|60.385035292303|60.385035292303|60.385035292303|60.385035292303|60.385035292303|60.385035292303|60.385035292303||60.385035292303|60.385035292303|60.385035292303||||||60.385035292303|60.385035292303|60.385035292303|60.385035292303|60.385035292303|60.385035292303|60.385035292303||60.385035292303|60.385035292303|60.385035292303|60.385035292303|60.385035292303|60.385035292303|60.385035292303|60.385035292303|60.385035292303|60.385035292303|||60.385035292303|60.385035292303|60.385035292303|60.385035292303|60.385035292303|60.385035292303|60.385035292303|60.385035292303|60.372261435892|60.080290484324|58.144767204805|57.771963560894|56.875624363416|56.875624363416|56.875624363416|56.875624363416|56.875624363416|56.875624363416|56.875624363416
06484|101361|/equities/bumi-citra-per|JKSE|||-60.89740606468|-62.719340071867|-63.799266746519|-64.165851940577|-64.350946600641|-64.556607334045|-64.78511926005|-64.987801555618|-64.987801555618|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186||59.466838230186|59.466838230186|59.466838230186|||59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186||59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186||59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.466838230186|59.026527064727||59.026527064727|59.026527064727|58.918363405252|58.832798999819|58.832798999819|58.832798999819|58.832798999819|58.832798999819|58.832798999819|58.832798999819|58.832798999819|58.832798999819||||58.832798999819|58.832798999819|58.832798999819|58.258665555354|57.787406172616|57.765992844839|57.765992844839|57.765992844839|57.765992844839|57.765992844839|57.765992844839|57.765992844839|57.765992844839|57.765992844839|57.765992844839|57.765992844839|57.765992844839|||57.765992844839|56.962214272043|56.235793635603|56.150881817337|55.989779662205|55.989779662205|55.989779662205|55.989779662205|55.989779662205||55.989779662205|55.989779662205|55.989779662205|55.989779662205|55.989779662205|55.989779662205|55.989779662205|52.683805477658|-64.63081202343|-64.63081202343|-64.63081202343|-64.63081202343||-64.63081202343|-64.63081202343|-64.63081202343||||||-64.63081202343|-64.63081202343|-64.63081202343|-64.63081202343|-64.63081202343|-64.63081202343|-64.63081202343||-64.63081202343|-64.63081202343|-65.328162991889|-65.328162991889|-66.476117563097|-66.476117563097|-66.476117563097|-66.476117563097|-66.476117563097|-66.476117563097|||-66.476117563097|-66.476117563097|-66.476117563097|-66.476117563097|-66.476117563097|-66.476117563097|-67.084575070107|-67.906882802602|-67.906882802602|-69.952092002891|-70.089002472705|-70.089002472705|-71.043336080783|-71.437040089759|-72.707822321954|-73.286469246616|-73.540521385129|-74.10057931681|-74.13137128645
06485|101363|/equities/bumi-resources|JKSE|||-96.52514994292|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|85.308340340444|84.009267044937|83.176963383264|-97.083995823131||-97.083995823131|-98.871106470146|-98.914946259439|||-98.914946259439|-100.1832736216|-100.70363735733|-101.90441603008|-101.90441603008|-101.90441603008|-101.90441603008|-102.00490670008|-104.83878522231|-109.37642802479|-112.91825336088|-113.02253501344|-113.02253501344|-115.28605625986|-115.28605625986|-115.28605625986|-117.5503829597|-117.5503829597|-117.5503829597|-117.5503829597|-118.77820328855|-119.86467032061|-120.35655775326|-120.35655775326|-120.35655775326|-120.35655775326|-120.35655775326|-120.35655775326|-120.35655775326|-120.35655775326|-120.35655775326|-120.35655775326|-121.00728639251|-122.46858160724|-122.46858160724|-122.46858160724|-122.46858160724|-124.52064623027|-125.13405136697|-127.70450151885|-128.22722390983|-128.86358212204|-131.01509124671|-131.90565694079|-133.35883572937|-133.35883572937|-136.62092858819|-136.68992065354|-139.26657850393|-139.68508722659|-139.82851854974|-139.82851854974|-139.82851854974|-139.82851854974|-139.82851854974|-139.82851854974|-142.75390949971|-147.67101055523|-149.41223395026|-149.56914883362|-151.57097104613||-151.57097104613|-151.57097104613|-151.57097104613|-151.57097104613|-151.57097104613|-151.57097104613|-151.57097104613|-151.57097104613|-151.57097104613|-151.57097104613|-151.57097104613|134.76163965046|134.76163965046|134.76163965046|134.76163965046|134.76163965046|134.76163965046|134.76163965046|134.76163965046|134.76163965046|134.76163965046|134.76163965046|134.76163965046|134.76163965046|134.76163965046|134.76163965046|134.76163965046|128.06848850051|127.5086863425||127.5086863425|127.5086863425|127.5086863425|127.5086863425|127.5086863425|127.5086863425|127.5086863425|127.5086863425|127.5086863425|127.5086863425|127.5086863425|127.5086863425|127.5086863425|127.5086863425|127.5086863425|127.5086863425|127.5086863425|127.5086863425|125.342984825|120.93664980556||119.39092568588|119.39092568588|114.98991742875|112.86409559105|112.86409559105|112.51566176784|109.79517974204|109.43908860227|109.0434317803|104.10381308922|103.33757009913|102.6528556657||||100.614284073|99.153338920444|99.153338920444|99.153338920444|99.003709911604|-115.26890108173|-115.26890108173|-115.26890108173|-115.26890108173|-115.26890108173|-115.26890108173|-115.26890108173|-115.26890108173|-115.26890108173|-115.26890108173|-115.26890108173|-115.26890108173|||-115.26890108173|-118.79877897969|-122.16530997744|-126.73923330826|-128.04359256474|-128.89420554812|-128.89420554812|-128.89420554812|-128.89420554812||-128.89420554812|-128.89420554812|-128.89420554812|-128.89420554812|-128.89420554812|-128.89420554812|-128.89420554812|-128.89420554812|-128.89420554812|-128.89420554812|-130.49356172013|-133.4928463557||-135.158718173|-136.17635352556|-136.92759694513||||||-136.92759694513|-137.14177438348|-137.76863820387|-138.85119156107|-138.85119156107|-138.85119156107|-138.85119156107||-138.85119156107|-138.85119156107|-138.85119156107|-138.85119156107|-138.85119156107|-138.85119156107|-138.85119156107|-138.85119156107|-138.85119156107|-138.85119156107|||-138.85119156107|-138.85119156107|-138.85119156107|-138.85119156107|-140.04426937528|-140.04426937528|-140.04426937528|-140.04426937528|-140.04426937528|-140.04426937528|-143.93807708364|-146.65341898182|-149.27582590349|-149.27582590349|-151.3064732261|-152.78497025122|-153.31663361246|-153.40737068052|-153.89707853391
06486|101362|/equities/bumi-r-mineral|JKSE|||-163.84153930976|-163.84153930976|-164.65726589974|-165.82978695615|-165.82978695615|-165.82978695615|-165.82978695615|-165.82978695615|-167.5886521735|-170.70961352611|-173.17734836235|-177.91927595816|-179.85475106463|-182.28305673847|-183.03672970942|-183.48525523268|-186.59472803631|-187.28978769915|-187.28978769915|-189.15531966573|-190.04977736509|-190.04977736509|-191.92758387098|-191.92758387098|-191.92758387098|-191.92758387098|-191.92758387098||-191.92758387098|-191.92758387098|-191.92758387098|||-191.92758387098|-191.92758387098|-196.09578255676|-196.09578255676|-198.16198061863|-200.26266202829|-200.26266202829|-200.26266202829|-203.18073558699|-212.31192842999|184.74257065946|184.74257065946|184.74257065946|184.74257065946|184.74257065946|184.74257065946|184.74257065946|184.74257065946|177.54730073274|169.4414452586|-194.07872998233|-194.07872998233|-194.07872998233|-194.07872998233|-196.29160680808|-196.29160680808|-196.29160680808|-196.29160680808|-196.29160680808|-196.29160680808|-196.29160680808|-201.54622978676|-203.7180330964|-208.29781455156|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-209.79018079093|-217.4890897677|188.42606460095|188.42606460095|188.42606460095|188.42606460095||188.42606460095|188.42606460095|188.42606460095|188.42606460095|188.42606460095|188.42606460095|188.42606460095|188.42606460095|188.42606460095|188.42606460095|188.42606460095|188.42606460095|188.42606460095|188.42606460095|188.42606460095|188.42606460095|182.58451622328|178.67431218302|178.67431218302|178.67431218302|178.67431218302|178.59200149828|178.59200149828|178.59200149828|178.59200149828|175.60222388698|172.61358209664|166.84842455182|162.94210651194||162.94210651194|162.94210651194|162.94210651194|162.94210651194|162.94210651194|162.94210651194|162.94210651194|162.94210651194|162.94210651194|162.94210651194|162.94210651194|162.94210651194|162.94210651194|162.94210651194|162.94210651194|162.94210651194|162.94210651194|162.94210651194|160.32456279104|157.30506976782||151.23260599153|151.23260599153|151.23260599153|144.70289554614|139.83655060682|132.31838956314|127.90932173682|126.23257970758|122.98064411953|119.31182679948|116.73536311053|116.44489272905||||116.44489272905|115.87228083546|115.87228083546|115.87228083546|114.12924298552|114.12924298552|114.12924298552|114.12924298552|114.12924298552|114.12924298552|114.12924298552|114.12924298552|114.12924298552|114.12924298552|114.12924298552|112.87115469494|-137.27777686418|||-137.27777686418|-137.27777686418|-137.27777686418|-137.27777686418|-143.25308540465|-147.00342822739|-150.0593646971|-150.06596077455|-152.12884530506||-158.14316145007|-164.82573494452|-165.19526104946|-166.21695672163|-167.68550746847|-169.03945274275|-170.37716971417|-171.97463301574|-174.94941795721|155.3293645223|155.3293645223|155.3293645223||155.3293645223|155.3293645223|155.3293645223||||||155.3293645223|155.3293645223|155.3293645223|155.3293645223|155.3293645223|155.3293645223|155.3293645223||155.3293645223|155.3293645223|151.48403912524|151.48403912524|151.48403912524|149.37535694474|149.37535694474|-169.60437763602|-169.60437763602|-169.60437763602|||-169.60437763602|-169.60437763602|-169.60437763602|-170.36197503094|-170.36197503094|-170.36197503094|-170.36197503094|-170.36197503094|-171.23552781215|-172.2061420135|-180.11793557056|-181.13422847221|-181.13422847221|-181.13422847221|-181.13422847221|-181.13422847221|-183.31580941357|-184.46201045952|-186.51334495503
06487|101364|/equities/bumi-serpong-d|JKSE/MSCI_EEM_SMALLCAP|||1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.660150359|1016.2162350111|1016.2162350111|1006.6291500123|1003.476833347|1003.3461362785|1003.3461362785||1003.3461362785|997.32904030942|-1094.2084407272|||-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1094.2084407272|-1107.725938746|-1107.725938746|-1107.725938746|-1107.725938746|-1107.725938746|-1107.725938746|-1107.725938746|-1107.725938746|-1107.725938746|-1107.725938746|-1107.725938746|-1107.725938746|-1107.725938746|-1107.725938746|-1107.725938746|-1107.725938746||-1112.6554799333|-1112.6554799333|-1119.8298953976|-1119.8298953976|-1119.8298953976|-1119.8298953976|-1119.8298953976|-1136.1998837751|-1148.5554264168|-1151.0157390898|-1151.0157390898|-1151.0157390898|-1151.0157390898|-1158.0730434331|-1175.6367149256|-1204.0407943618|-1218.7575782759|-1218.7575782759|-1218.7575782759|-1218.7575782759|-1218.7575782759|-1218.7575782759|-1218.7575782759|-1218.7575782759|-1237.2306425288|-1239.0810401591|-1239.0810401591|-1257.5074569865|1115.426461321||1115.426461321|1115.426461321|1115.426461321|1115.426461321|1115.426461321|1115.426461321|1115.426461321|1115.426461321|1115.426461321|1104.8517754271|1104.8517754271|1104.8517754271|1104.8517754271|1104.8517754271|1104.8517754271|1104.8517754271|1104.8517754271|1104.8517754271|1092.8908615857|1057.1009573174||-1166.4391110245|-1166.4391110245|-1166.4391110245|-1166.4391110245|-1166.4391110245|-1166.4391110245|-1166.4391110245|-1166.4391110245|-1178.5434566939|-1179.2149518821|-1179.683279869|-1187.8305489135||||-1187.8305489135|-1187.8305489135|-1187.8305489135|-1187.8305489135|-1187.8305489135|-1187.8305489135|-1187.8305489135|-1187.8305489135|-1187.8305489135|-1187.8305489135|-1187.8305489135|-1187.8305489135|-1187.8305489135|-1187.8305489135|-1187.8305489135|-1187.8305489135|-1187.8305489135|||-1187.8305489135|1064.7171641721|1064.7171641721|1064.7171641721|1064.7171641721|1064.7171641721|1064.7171641721|1064.7171641721|1064.7171641721||1064.7171641721|1064.7171641721|1064.7171641721|1064.7171641721|1056.8822553801|1056.8822553801|1056.8822553801|1023.2025059779|997.16945108652|981.57716787392|973.14129763768|966.54588626409||960.60654029344|955.58445865757|955.58445865757||||||955.58445865757|955.58445865757|955.58445865757|955.58445865757|951.20495406397|945.50550451552|926.67278279502||919.91420310558|911.84911456175|909.60050448238|909.60050448238|909.60050448238|909.60050448238|909.60050448238|909.60050448238|909.60050448238|909.60050448238|||909.60050448238|909.60050448238|909.60050448238|909.60050448238|909.60050448238|909.60050448238|909.60050448238|909.60050448238|909.60050448238|909.60050448238|909.60050448238|909.60050448238|909.60050448238|909.60050448238|909.60050448238|905.52075782325|905.52075782325|905.52075782325|905.52075782325
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|
06489|1174873|/equities/bundamedik-tbk-pt|JKSE|||-349.14789636286|-349.14789636286|-349.14789636286|-351.83099595873|-352.05558902583|-352.05558902583|-352.05558902583|-352.05558902583|-352.05558902583|-352.05558902583|-352.05558902583|-357.39509891759|-361.08036903406|-361.08036903406|-364.22644266737|-364.22644266737|-364.22644266737|-364.22644266737|-366.64992921898|-366.64992921898|-369.2776991322|-375.20855675618|-375.20855675618|-375.20855675618|-375.20855675618|-375.20855675618|-375.20855675618||-375.20855675618|-375.20855675618|-375.20855675618|||-375.20855675618|-375.20855675618|-375.20855675618|-380.34389722985|-380.34389722985|-387.93766358873|-398.26407065414|-401.14231162039|-401.14231162039|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|362.50160490638|360.53284556343|360.53284556343|359.35432532885|359.35432532885||359.35432532885|359.35432532885|359.35432532885|351.85692764764|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928||-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928||-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928||||-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-389.80939454928|-400.45488283253|-408.80093667014|-408.80093667014|-408.80093667014|-409.33437407793|-412.70486008659|-413.85119153006|-413.85119153006|-413.85119153006|-413.85119153006|-413.85119153006|-414.2252284363|||-414.2252284363|-414.2252284363|-414.45492594452|-414.45492594452|-414.45492594452|-414.45492594452|-414.45492594452|-414.45492594452|-414.45492594452||-414.45492594452|-414.45492594452|-414.45492594452|-414.45492594452|-414.45492594452|-414.45492594452|-414.45492594452|-414.45492594452|-415.39436216058|-417.43818017842|-418.93131130936|-419.75233140487||-419.75233140487|-419.75233140487|-419.75233140487||||||-419.75233140487|-419.75233140487|-419.75233140487|-419.75233140487|-419.75233140487|-419.75233140487|-419.75233140487||-419.75233140487|-419.75233140487|-419.75233140487|-419.75233140487|-419.75233140487|-419.75233140487|-419.75233140487|-419.75233140487|-419.75233140487|-419.75233140487|||-419.75233140487|-419.75233140487|-419.75233140487|-419.75233140487|-419.75233140487|-419.75233140487|387.43396734097|387.43396734097|387.43396734097|387.43396734097|387.43396734097|387.43396734097|387.43396734097|387.43396734097|387.43396734097|387.43396734097|387.43396734097|387.43396734097|387.43396734097
06490|1025102|/equities/buyung-poetra-sembada|JKSE|||-185.58944217744|-185.58944217744|-185.58944217744|-185.58944217744|-185.58944217744|-185.58944217744|-185.58944217744|-185.58944217744|-187.48826908604|160.70557029843|160.70557029843|160.70557029843|160.70557029843|160.70557029843|160.70557029843|160.70557029843|160.70557029843|160.70557029843|160.70557029843|160.70557029843|160.70557029843|160.70557029843|151.28396699825|148.94926649987|148.94926649987|148.94926649987|148.94926649987||148.94926649987|148.94926649987|148.94926649987|||148.94926649987|148.94926649987|148.94926649987|148.94926649987|148.94926649987|148.94926649987|148.94926649987|148.94926649987|148.94926649987|148.94926649987|148.94926649987|148.94926649987|148.94926649987|148.94926649987|148.94926649987|148.94926649987|148.33251833319|140.98057592577|137.9784176953|131.86490855033|119.51656505592|-143.38056919627|-143.38056919627|-143.38056919627|-144.53396577363|-145.31551752625|-147.33472911695|-147.33472911695|-147.33472911695|-148.92747679661|-149.16594896654|-149.16594896654|-149.16594896654|-151.23994329616|-158.37771477351|-159.5712528068|-159.5712528068|-163.01389235407|-163.01389235407|-177.01543594897|130.06687018258|130.06687018258|130.06687018258|130.06687018258|130.06687018258|130.06687018258|130.06687018258|118.57430020287|113.05089381275|113.05089381275|113.05089381275|113.05089381275|113.05089381275|113.05089381275|113.05089381275|109.68605558873|109.68605558873|109.68605558873|109.68605558873|109.68605558873|109.68605558873||109.68605558873|109.68605558873|109.68605558873|109.68605558873|109.47881425066|109.47881425066|109.47881425066|104.69809772045|104.69809772045|104.69809772045|104.69809772045|104.69809772045|104.69809772045|103.99788635606|95.608762617845|93.997199539468|93.997199539468|93.997199539468|93.997199539468|81.496888377186|76.274320419096|75.923649396381|75.923649396381|-88.259874841138|-88.259874841138|-88.259874841138|-88.259874841138|-88.259874841138|-88.693025436567||-88.693025436567|-88.693025436567|-88.693025436567|-88.693025436567|-88.693025436567|-88.693025436567|-88.693025436567|-89.57163634144|-89.57163634144|-89.968484823823|-90.136559811113|-90.136559811113|-90.136559811113|-90.136559811113|-90.136559811113|-90.136559811113|-90.136559811113|-90.136559811113|-90.136559811113|-90.136559811113||-90.136559811113|-90.136559811113|-90.136559811113|-90.136559811113|-90.136559811113|-90.136559811113|-90.136559811113|-90.136559811113|-90.662419519892|-90.662419519892|-92.736021688769|-93.556957049066||||-93.556957049066|-93.556957049066|-93.618841165629|-95.673664328043|-95.673664328043|-95.673664328043|-95.673664328043|-98.081849253381|-98.257610281535|-99.971201642827|-99.971201642827|-99.971201642827|-99.971201642827|-99.971201642827|-99.971201642827|-99.971201642827|-99.971201642827|||-101.35689071425|-101.50721091917|-101.50721091917|-101.50721091917|-101.50721091917|-101.50721091917|-101.50721091917|-101.50721091917|-101.50721091917||-101.50721091917|-101.50721091917|-101.50721091917|-101.50721091917|-101.50721091917|-101.50721091917|-101.50721091917|-101.50721091917|-101.50721091917|-101.50721091917|-101.50721091917|-101.50721091917||-101.50721091917|-101.50721091917|-101.50721091917||||||-101.50721091917|-101.50721091917|-101.50721091917|-101.50721091917|-101.50721091917|-101.50721091917|-101.50721091917||-101.50721091917|-101.50721091917|-102.84134546575|-103.71260607305|-104.17460154405|-104.17460154405|-104.17460154405|-104.17460154405|-104.61061919019|-104.61061919019|||-105.56735465576|-107.13039406196|-108.4782156244|-110.08690624933|-114.21910663522|-114.21910663522|-114.21910663522|-114.21910663522|-114.21910663522|-114.21910663522|99.815476249853|99.815476249853|99.815476249853|99.815476249853|99.815476249853|99.815476249853|99.815476249853|99.815476249853|99.815476249853
06491|1159432|/equities/cahaya-bintang-medan-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06492|1097641|/equities/cahayaputra-asa-keramik|JKSE|||-163.68292688505|-163.68292688505|-172.09214098339|-177.99126775932|-184.60140862146|-184.78767400204|-184.78767400204|-184.78767400204|-184.78767400204|-184.78767400204|154.48402266077|154.48402266077|154.48402266077|154.48402266077|154.48402266077|154.48402266077|154.48402266077|154.48402266077|154.48402266077|154.48402266077|154.48402266077|154.48402266077|154.48402266077|154.48402266077|154.48402266077|149.76002517863|146.23447731281||146.23447731281|146.23447731281|146.23447731281|||-171.16797349156|-171.16797349156|-171.16797349156|-171.16797349156|-171.16797349156|-171.16797349156|-174.90885943507|-176.12835854133|-176.12835854133|-176.12835854133|-176.12835854133|-176.12835854133|-177.60291177942|-177.60291177942|-177.61434642157|-178.18260713508|-178.66743962061|-178.66743962061|-178.66743962061|-178.66743962061|-178.76131889539|-178.76131889539|-178.76131889539|-178.76131889539|-178.76131889539|-178.76131889539|-178.76131889539|-178.76131889539|-178.76131889539|-178.76131889539|-178.76131889539|-178.76131889539|-178.76131889539|-179.73848330344|-179.73848330344|-179.73848330344|-179.73848330344|-179.76498144827|-180.51664605363|-181.62960672626|-186.97734080695|-188.79882140871|-188.79882140871|-188.79882140871|-192.33202378746|-194.92447087495|177.17631188485|177.17631188485|177.17631188485|177.17631188485|177.17631188485|177.17631188485|177.17631188485|177.17631188485|177.17631188485|177.17631188485|177.17631188485|177.17631188485|177.17631188485|177.17631188485|177.17631188485||177.17631188485|177.17631188485|177.17631188485|174.88585868748|174.88585868748|174.88585868748|174.88585868748|173.08759765086|173.08759765086|173.08759765086|171.76399738984|170.75123681513|170.75123681513|170.75123681513|170.75123681513|170.75123681513|170.75123681513|170.75123681513|-188.0451103694|-188.0451103694|-188.0451103694|-188.0451103694|-188.0451103694|-188.0451103694|-188.0451103694|-188.0451103694|-188.0451103694|-189.71678929933|-192.35198811037||-193.17451653312|-193.17451653312|-193.17451653312|-193.17451653312|-193.17451653312|-193.17451653312|-193.17451653312|-193.17451653312|-193.17451653312|-193.17451653312|-193.17451653312|-197.80501837013|-202.50557596681|169.97178245146|169.97178245146|169.97178245146|169.97178245146|169.97178245146|169.97178245146|169.97178245146||169.97178245146|169.97178245146|169.97178245146|169.41309161273|167.9056979729|167.9056979729|167.9056979729|167.9056979729|167.9056979729|167.9056979729|167.9056979729|167.9056979729||||167.9056979729|167.9056979729|167.9056979729|167.9056979729|167.9056979729|167.9056979729|167.9056979729|162.17987404062|162.17987404062|152.14430448957|140.60478276619|139.89650873935|-171.51444512901|-171.51444512901|-171.51444512901|-171.51444512901|-171.51444512901|||-176.79382792113|-177.99314213458|-180.5722114329|-180.5722114329|161.40800293382|161.40800293382|161.40800293382|161.40800293382|161.40800293382||161.40800293382|161.40800293382|161.40800293382|161.40800293382|161.40800293382|161.40800293382|161.40800293382|161.40800293382|161.40800293382|161.40800293382|161.40800293382|161.40800293382||161.40800293382|161.40800293382|161.40800293382||||||161.40800293382|161.40800293382|161.40800293382|161.40800293382|161.40800293382|161.40800293382|161.40800293382||158.56444770424|158.32321976936|158.32321976936|158.32321976936|158.32321976936|158.32321976936|158.32321976936|158.32321976936|158.32321976936|158.32321976936|||158.32321976936|158.32321976936|158.32321976936|156.08135529928|-182.28227740829|-182.28227740829|160.86858474324|160.86858474324|160.86858474324|160.86858474324|160.86858474324|160.86858474324|160.86858474324|160.86858474324|160.86858474324|160.86858474324|160.86858474324|160.86858474324|160.86858474324
06493|1056519|/equities/campina-ice-cream|JKSE|||-371.82162204231|-371.82162204231|-372.57958004701|-376.19953338556|-377.66614820618|-379.85127578464|-380.83475087183|-383.37194541314|-386.7466060146|-388.71845112734|-389.6771001572|-389.6771001572|-398.97455573023|358.82083374843|358.82083374843|358.82083374843|358.82083374843|358.82083374843|358.82083374843|358.82083374843|358.82083374843|358.82083374843|358.82083374843|358.82083374843|358.82083374843|358.82083374843|358.82083374843||358.82083374843|348.24537083159|341.49485647954|||339.41340306116|339.41340306116|337.01489229018|330.79432476687|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-351.27126023232|-353.52362248035|-354.47069164483|-355.63410182759|-359.14900203066|-361.61000225629|-363.17009911699|-363.17009911699|-363.17009911699|-363.18899901888|-364.41987543092|-364.41987543092|-364.41987543092||-364.41987543092|-364.41987543092|-364.41987543092|-364.91097270102|-365.45663633446|-366.06992140057|-366.06992140057|-366.74435711175|-366.91818533847|-366.91818533847|-366.91818533847|-367.3681300475|-367.3681300475|-370.63125560833|-371.01427399855|-371.01427399855|-371.01427399855|-371.01427399855|-371.01427399855|-371.01427399855|-371.01427399855|-371.01427399855|-374.0916962945|-374.0916962945|-374.10188477167|-374.79245033539|-374.79245033539|-375.21383370599|-376.47386877283||-376.47386877283|-377.69613428745|-377.69613428745|-382.32903809716|-384.81362728045|-384.81362728045|-386.34847475605|-387.28206760006|-387.28206760006|-389.90378716057|-389.90378716057|-391.25786794783|353.40220801504|353.40220801504|353.40220801504|353.40220801504|353.40220801504|353.40220801504|353.40220801504|353.40220801504||353.40220801504|353.40220801504|353.40220801504|353.40220801504|353.40220801504|353.40220801504|353.40220801504|353.40220801504|353.40220801504|353.40220801504|353.40220801504|353.40220801504||||353.40220801504|353.40220801504|353.40220801504|353.40220801504|353.40220801504|345.78023112783|336.86692347536|328.85213719485|327.50237466094|325.99721789505|325.99721789505|325.99721789505|325.99721789505|323.55246432783|319.61384925314|317.94409674493|317.94409674493|||317.94409674493|317.94409674493|317.94409674493|317.94409674493|317.94409674493|317.94409674493|317.94409674493|317.94409674493|317.94409674493||317.94409674493|317.94409674493|317.94409674493|-346.21516695935|-346.21516695935|-346.21516695935|-346.21516695935|-346.21516695935|-346.21516695935|-346.21516695935|-346.21516695935|-346.21516695935||-346.21516695935|-346.21516695935|-346.21516695935||||||-346.21516695935|-346.21516695935|-346.21516695935|-346.21516695935|-346.21516695935|-346.21516695935|-346.21516695935||-347.59866653936|-347.59866653936|-347.59866653936|-347.59866653936|-347.59866653936|-347.59866653936|-347.59866653936|-347.59866653936|-347.59866653936|-347.59866653936|||-347.59866653936|-347.59866653936|-347.59866653936|-347.59866653936|-359.88740726596|-363.43045251773|-369.03383613081|328.01317334315|328.01317334315|328.01317334315|328.01317334315|328.01317334315|328.01317334315|328.01317334315|320.68130371461|311.42367079401|304.13741199335|303.04156888149|302.70965341522
06494|986048|/equities/capital-financial-indonesia-tbk-pt|JKSE|||631.46180931987|626.90201035541|624.5395189573|624.5395189573|595.59946550811|569.2771838979|566.33992089037|566.33992089037|566.33992089037|566.33992089037|566.33992089037|566.33992089037|562.5143522577|562.5143522577|562.5143522577|562.5143522577|562.5143522577|562.5143522577|562.5143522577|549.88251338505|549.88251338505|549.88251338505|526.53612598339|460.04013998154|-612.19735804748|-612.19735804748|-665.88595338609|||||||||||||||||||||||591.79964059031|591.79964059031|591.79964059031|591.79964059031|591.79964059031|591.79964059031|591.79964059031|591.79964059031|576.72182287812|560.24646986458|557.21829984953|547.46477761059|539.96086401177|530.44551112564|-602.28959021403|-602.28959021403|-602.28959021403|-602.28959021403|-602.28959021403|-602.28959021403|-602.28959021403|-602.28959021403|-602.28959021403|-602.28959021403|-602.28959021403|-602.28959021403|-602.28959021403|-602.28959021403|-602.28959021403|-620.59954468226|563.0520014195|563.0520014195|563.0520014195|563.0520014195|563.0520014195|563.0520014195|563.0520014195|562.22080992548|562.22080992548|562.22080992548|-592.80661179793|-592.80661179793|-592.80661179793|-598.95179088659|-599.94643431843||-601.60053619559|-601.60053619559|-609.27837355066|-610.30930394518|-610.3436710502|-610.38185672244|-610.42428524715|-615.47142805239|-617.24867660789|-617.24867660789|-622.49852956433|-625.27614396036|-629.75127106707|-632.53243341614|-632.53243341614|-635.86937046237|-642.63263384708|-650.1473709412|-663.21930104578|-664.68811227309|-665.20901363676|-670.78779292974|-678.93088103304|-685.47875670338|652.29020009847|652.29020009847|652.29020009847|652.29020009847|652.29020009847||652.29020009847|652.29020009847|652.29020009847|652.29020009847|652.29020009847|652.29020009847|652.29020009847|652.29020009847|652.29020009847|652.29020009847|652.29020009847|652.29020009847|652.29020009847|652.29020009847|652.29020009847|652.29020009847|652.29020009847|652.29020009847|652.29020009847|652.29020009847||652.29020009847|652.29020009847|650.87800010941|650.42000012156|649.34567916242|649.34567916242|639.68602365731|639.68602365731|639.09558184146|638.4395353794|637.710594866|637.21294156717||||637.21294156717|637.21294156717|637.21294156717|637.21294156717|636.90326840797|636.70156593577|-679.68668505446|-679.68668505446|-679.68668505446|-679.68668505446|-679.68668505446|-685.20742783829|-685.78603093144|-691.42892325715|-694.6432480635|-701.27027562612|-701.93130331369|||-701.93130331369|-701.93130331369|-701.93130331369|-701.93130331369|-701.93130331369|-701.93130331369|-701.93130331369|-701.93130331369|-701.93130331369||-701.93130331369|-701.93130331369|-701.93130331369|-701.93130331369|-701.93130331369|-701.93130331369|-701.93130331369|-701.93130331369|-701.93130331369|-701.93130331369|-701.93130331369|-703.25700368188||-703.61889297987|-704.02099219986|-711.96776911095||||||-715.15755186405|-715.15755186405|-715.15755186405|-715.15755186405|-715.15755186405|-715.15755186405|-715.15755186405||-715.15755186405|-715.15755186405|-715.15755186405|-715.15755186405|-715.15755186405|-715.15755186405|-715.15755186405|-716.6342677062|-716.6342677062|-716.6342677062|||-716.6342677062|-716.6342677062|-716.6342677062|-724.31585300689|-727.05660865048|-727.05660865048|-731.70568969195|-731.70568969195|-733.83965521328|-738.71072801475|-739.67858668306|-743.2539852034|-747.64362932997|-747.64362932997|-747.64362932997|-747.64362932997|-749.0484770333|-753.81979717405|-753.81979717405
06495|101367|/equities/capitalinc-inv|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06496|101368|/equities/capitol-nusant|JKSE|||||||-50.554658758682|-50.616287509646||||-50.684763899607|||-50.760848777341|-50.845387530379||||-50.939319478199|-51.04368830911|-51.159653676789||-51.288504085321|-51.431671205912|-51.590745784347|-51.767495315941|-51.963883684378|-52.182092982643|||-52.424547758492|-52.69394195388|||-52.993268837644|-53.325854264049||-53.695393626721|-54.105992918579||-54.562214353977|-55.069127059974|-55.632363399972|-56.258181555524|-56.953535061693|-57.726150068548||-58.584611187276|-59.538456874751|-61.09828541639|-61.442539351544|-62.713932612827|-64.12659179203|-65.696213102256|-67.440236780284|-70.378040866982|-74.864489852202|-76.682766502447|-79.703073891608|-87.558970990675|-88.454412211862|-94.650771209687|-94.650771209687|-94.650771209687|-94.747865690971|-94.747865690971|-95.053184101079|-97.281315667866|-97.421377367735|-97.421377367735|-99.47700909597|-99.47700909597|-101.03001010663|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645|-101.14561003645||-101.14561003645|-102.49512226273|-105.0816525876|-105.0816525876|-105.0816525876|-105.0816525876|-105.58845998469|-105.58845998469|-105.59828887188|-105.62773736291|-105.62773736291|-105.62773736291|-105.62773736291|-105.62773736291|-105.62773736291|-106.75304151434|-113.55893501594|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471||-116.59036726471|-116.59036726471||-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471||-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471||||-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-116.59036726471|-120.6004080719|-121.72267563544|-123.52182177215|92.959713809767|92.959713809767|92.959713809767|92.959713809767|92.959713809767|92.959713809767|92.959713809767||92.959713809767|||92.959713809767|92.959713809767|92.959713809767|92.959713809767|92.959713809767|92.959713809767|92.959713809767|92.959713809767|92.959713809767||92.959713809767|92.959713809767|92.066348677519|91.018165197244|89.742405774715|86.676506286717|86.676506286717|86.676506286717|86.676506286717|84.992388792436|84.992388792436|84.992388792436||84.992388792436|81.831809043122|81.831809043122||||||81.831809043122|80.535343381246|77.805006618678|77.805006618678|77.805006618678|77.805006618678|77.805006618678||77.805006618678|77.805006618678|77.805006618678|77.805006618678|77.805006618678|77.805006618678|77.805006618678|77.805006618678|77.805006618678|77.805006618678|||77.805006618678|77.805006618678|77.805006618678|77.805006618678|77.805006618678|77.805006618678|77.805006618678|77.805006618678|77.805006618678|77.805006618678|77.805006618678|77.805006618678|77.805006618678|77.805006618678|77.805006618678|77.805006618678|77.805006618678|76.505562909642|75.450625455158
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||
06498|101369|/equities/cardig-aero-se|JKSE|||769.66051909035|769.66051909035|769.66051909035|769.66051909035|769.66051909035|769.66051909035|769.66051909035|769.66051909035|769.66051909035|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656|743.05271391656||743.05271391656|736.27713662919|736.27713662919|||736.27713662919|736.27713662919|736.27713662919|736.27713662919|736.27713662919|736.27713662919|732.25237403244|721.94708225826|712.44120250918|692.15689167687|677.05334935098|677.05334935098|677.05334935098|670.87565068722|670.87565068722|670.87565068722|663.03763196949|663.03763196949|663.03763196949|663.03763196949|663.03763196949|663.03763196949|663.03763196949|663.03763196949|663.03763196949|663.03763196949|649.48625774388|645.54028638209|641.15587375788|636.28430417542|625.8714490838|622.35716564867|609.84129516518|597.60143907243|593.49176688145|593.49176688145|593.49176688145|593.49176688145|593.49176688145|593.49176688145|593.49176688145|593.49176688145|581.6745528563|-712.40298838947|-712.40298838947|-712.40298838947|-712.40298838947|-712.40298838947|-712.40298838947|-712.40298838947|-712.40298838947|-712.40298838947|-712.40298838947|-712.40298838947|-712.40298838947|-712.40298838947|-712.40298838947|-712.40298838947|-712.40298838947|-712.40298838947|-712.40298838947||-712.40298838947|-724.33665376608|626.86282534628|626.86282534628|626.86282534628|626.86282534628|626.86282534628|626.86282534628|626.86282534628|626.86282534628|626.86282534628|626.86282534628|604.75492758545|604.75492758545|604.75492758545|604.75492758545|604.75492758545|604.75492758545|604.75492758545|604.75492758545|604.75492758545|604.75492758545|596.39436398384|569.60484887093|555.67205430103|529.63561589004|526.04017612639|526.04017612639|526.04017612639||526.04017612639|526.04017612639|526.04017612639|526.04017612639|526.04017612639|516.43352902933|515.76947714451|515.76947714451|515.76947714451|515.76947714451|515.76947714451|515.76947714451|515.76947714451|515.76947714451|515.76947714451|515.76947714451|515.76947714451|515.76947714451|487.52164127168|465.02404585742||454.34439073655|454.34439073655|454.34439073655|454.34439073655|454.34439073655|454.34439073655|451.26143209979|451.26143209979|451.26143209979|451.26143209979|451.26143209979|451.26143209979||||443.35929294284|443.35929294284|443.35929294284|443.35929294284|432.91270733683|432.91270733683|432.01411926315|431.13339317657|431.13339317657|431.13339317657|431.13339317657|428.06591750194|428.06591750194|426.73990833549|422.62951646357|422.62951646357|421.97541620288|||421.97541620288|421.97541620288|421.97541620288|421.97541620288|421.97541620288|421.97541620288|421.97541620288|421.97541620288|421.97541620288||418.73508173195|418.73508173195|412.92786859106|408.58202803087|408.58202803087|408.58202803087|408.58202803087|-433.06531764488|-433.06531764488|-433.06531764488|-433.06531764488|-433.06531764488||-433.06531764488|-433.06531764488|-433.06531764488||||||-433.06531764488|-433.06531764488|-434.07257516098|-434.74730573442|-438.33385145774|-438.33385145774|-438.33385145774||-438.33385145774|-438.33385145774|-438.33385145774|-438.33385145774|-438.33385145774|-438.33385145774|-438.33385145774|-438.33385145774|-438.33385145774|-438.33385145774|||-438.33385145774|-438.33385145774|-438.33385145774|-438.33385145774|411.57396979337|411.57396979337|411.57396979337|411.57396979337|411.57396979337|411.57396979337|411.57396979337|411.57396979337|411.57396979337|411.57396979337|411.57396979337|411.57396979337|407.85996643708|407.59752472353|407.59752472353
06499|1161015|/equities/cashlez-worldwide-indonesia-tbk|JKSE|||96.309431792802|96.309431792802|94.076723995613|94.076723995613|94.076723995613|91.205832093349|91.205832093349|86.506480103722|-119.74208141929|-119.74208141929|-119.74208141929|-119.74208141929|-119.74208141929|-119.74208141929|-119.74208141929|-119.74208141929|-119.74208141929|-119.74208141929|-119.74208141929|-119.82453491032|-122.58281656702|-128.14757396336|-131.33063773706|-134.86498486057|-134.86498486057|-135.46109428952|-144.29010476614||-153.43344974015|117.3979537627|117.3979537627|||117.3979537627|117.3979537627|117.3979537627|117.3979537627|117.3979537627|117.3979537627|117.3979537627|117.3979537627|117.3979537627|115.77550418078|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|111.80622575107|103.72913972341|97.918691016554|97.918691016554|85.965212240616|82.481743506933|82.481743506933|75.924159452148|71.968603167088|71.968603167088|71.968603167088|71.968603167088|71.968603167088|71.968603167088|71.968603167088|71.968603167088|71.968603167088|71.968603167088|71.968603167088|71.968603167088|71.968603167088|71.968603167088|71.968603167088|67.020670185654||63.300744650726|62.679263864612|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|-79.169801754455|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921||65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921||65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921||||65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|65.324810469921|59.37870864294|59.37870864294|59.37870864294|59.37870864294|59.37870864294|59.37870864294|59.37870864294|||-84.354201123396|-84.354201123396|-84.354201123396|-84.354201123396|-87.504667914885|-95.955826725933|70.396596307244|70.396596307244|70.396596307244||70.396596307244|70.396596307244|70.396596307244|70.396596307244|70.396596307244|70.396596307244|70.396596307244|70.396596307244|70.396596307244|70.396596307244|70.396596307244|70.396596307244||70.396596307244|69.49621811916|61.773575687955||||||58.470639653283|-77.441996984925|-77.441996984925|-77.441996984925|-77.441996984925|-77.441996984925|-77.441996984925||-77.441996984925|-77.441996984925|-77.441996984925|-77.441996984925|-77.441996984925|-77.441996984925|-77.441996984925|-77.441996984925|-78.71332998325|-78.737033314722|||-84.318925905246|-86.941599321326|-86.941599321326|-86.941599321326|-88.657332579251|-90.11925842139|-92.521398245989|-93.690442495543|-95.767158328381|-97.919376662287|-97.919376662287|-97.919376662287|-97.919376662287|-97.919376662287|-97.919376662287|-97.919376662287|-97.919376662287|-97.919376662287|-97.919376662287
06500|101370|/equities/catur-sentosa|JKSE|||575.32053556276||575.32053556276|575.32053556276|575.32053556276|575.32053556276|575.32053556276|575.32053556276|575.32053556276|575.32053556276|575.32053556276|575.32053556276|575.32053556276|575.32053556276|575.32053556276|575.32053556276|575.32053556276|575.32053556276|575.32053556276|575.32053556276|575.32053556276||575.32053556276|575.32053556276|575.32053556276|575.32053556276|575.32053556276||575.32053556276|575.32053556276|575.32053556276|||575.32053556276|575.32053556276|575.32053556276|575.32053556276|575.32053556276|575.32053556276|575.32053556276|575.32053556276|575.32053556276|575.32053556276|575.32053556276|575.32053556276|575.32053556276|575.32053556276|575.32053556276|575.32053556276|575.32053556276|569.79353080744|569.79353080744|569.79353080744|569.79353080744|565.3261453416|564.52905037956|555.86561153285|554.29512392538|546.43902658376|532.43225175973|527.5628741956|527.5628741956|527.5628741956|527.5628741956|486.18097132844|467.08508283229|467.08508283229|467.08508283229|467.08508283229|467.08508283229|467.08508283229|467.08508283229|467.08508283229|467.08508283229|467.08508283229|-536.5447577243|-536.5447577243|-536.5447577243|-536.5447577243|-536.5447577243|-536.5447577243|-536.5447577243|-536.5447577243|-549.04973080478|-560.55525644975|-566.56139605528|-567.95710672809|-573.38531694826|-573.38531694826|-583.62384808427|-583.62384808427|-599.19316453808|-602.7693389359|-602.7693389359||-604.91335930851|-604.91335930851|-604.91335930851|-627.68151034279|-629.92390038088|-634.01426664043|-634.01426664043|-634.01426664043|-649.09168721041|-649.09168721041|-659.36445433527|-659.36445433527|-659.36445433527||-666.29346479342|-666.29346479342|-666.29346479342|-666.29346479342|-666.29346479342|-666.29346479342|-666.29346479342|-666.29346479342|-666.29346479342|-666.4371831038|-673.54131455977|-675.32368284419|-677.02631427133|-683.36257141259|-686.51396823621||-686.90555628227|-686.90555628227|-686.90555628227|-686.90555628227|-686.90555628227|-686.90555628227|-694.61728475808|-720.13031639787|637.74269825452|637.74269825452|637.74269825452|637.74269825452|637.74269825452|637.74269825452|637.74269825452|637.74269825452|637.74269825452|637.74269825452|637.74269825452|637.74269825452||637.74269825452|637.74269825452|637.74269825452|637.74269825452|637.74269825452|637.74269825452|637.74269825452|636.02363879409|631.69293199343|627.33853398683|627.33853398683|627.33853398683||||-702.02032841133|-702.02032841133|-702.02032841133|-702.02032841133|-702.02032841133|-702.02032841133|-702.02032841133|-702.02032841133|-702.02032841133|-702.02032841133|-702.02032841133|-702.02032841133|-702.02032841133|-702.02032841133|-702.02032841133|-702.02032841133|-702.02032841133|||-702.02032841133|-702.02032841133|-702.02032841133|-702.02032841133|-702.02032841133|-720.57814267925|-727.30904742139|-728.40404310205|-728.40404310205||-728.40404310205|-734.33782566894|-740.37536185438|-741.5281798382|-751.26646827953|-751.26646827953|-751.26646827953|-751.26646827953|-761.40718697725|-772.67465219695|-778.80516910772|711.34010695036||711.34010695036|711.34010695036|711.34010695036||||||711.34010695036|711.34010695036|711.34010695036|711.34010695036|711.34010695036|711.34010695036|711.34010695036||711.34010695036|711.34010695036|711.34010695036|711.34010695036|711.34010695036|704.2667855004|687.24087277822|680.81301668382|680.81301668382|680.81301668382|||680.81301668382|680.81301668382|680.81301668382|680.81301668382|680.81301668382|680.81301668382|680.81301668382|680.81301668382|680.81301668382|680.81301668382|680.81301668382|680.81301668382|680.81301668382|680.81301668382|679.52059901759|679.52059901759|679.52059901759|679.18955446399|659.09856600309
06501|1177103|/equities/cemindo-gemilang-tbk-pt|JKSE|||1072.5408973922|1072.5408973922|1072.5408973922|1072.5408973922|1072.5408973922|1072.5408973922|1072.5408973922|1049.7676637691|1048.9577006435|1048.9577006435|1048.9577006435|1048.8418896039|1041.3757042522|1041.3757042522|1041.3757042522|1041.3757042522|1041.3757042522|1029.0837790577|1029.0837790577|1029.0837790577|1029.0837790577|1029.0837790577|1029.0837790577|1029.0837790577|1029.0837790577|1017.3153100641|1000.0725667379||976.69452683693|976.69452683693|959.38280759659|||947.92534177399|938.80593530443|922.83992811603|898.15547568448|883.10504493345|883.10504493345|883.10504493345|883.10504493345|883.10504493345|883.10504493345|877.79540617138|877.79540617138|-962.54860563996|-962.54860563996|-962.54860563996|-962.54860563996|-962.54860563996|-962.54860563996|-962.54860563996|-962.54860563996|-962.54860563996|-962.54860563996|-962.54860563996|-962.54860563996|-962.54860563996|-966.72213863056|-966.72213863056|-966.72213863056|-966.72213863056|-966.72213863056|-967.19126514506|-979.93473905007|-990.48304338897|-997.26301652959|-997.26301652959|-1000.278184011|-1000.278184011|-1000.278184011|-1000.278184011|-1010.8646489011|-1020.9607210012|-1027.7341344458|-1036.0606598096|-1036.0606598096|-1049.5118442329|956.09327389496|956.09327389496|956.09327389496|956.09327389496|956.09327389496|956.09327389496|956.09327389496|956.09327389496|956.09327389496|956.09327389496|956.09327389496|956.09327389496|956.09327389496|956.09327389496|956.09327389496|956.09327389496||956.09327389496|956.09327389496|956.09327389496|956.09327389496|956.09327389496|956.09327389496|952.64576689692|952.64576689692|952.64576689692|952.64576689692|952.64576689692|946.76031124406|946.76031124406|946.76031124406|934.39544598032|934.39544598032|927.24746417323|927.24746417323|925.55273797026|911.16970885584|903.14161587141|903.14161587141|859.60179541268|833.08863631195|-941.25447759437|-941.25447759437|-941.25447759437|-941.25447759437|-941.25447759437||-941.25447759437|-941.25447759437|-941.25447759437|-941.25447759437|-941.25447759437|-944.44941954929|866.53170614927|866.53170614927|866.53170614927|866.53170614927|866.53170614927|866.53170614927|866.53170614927|866.53170614927|866.53170614927|866.53170614927|866.53170614927|866.53170614927|866.53170614927|866.53170614927||866.53170614927|866.53170614927|866.53170614927|866.53170614927|861.97967349919|852.19963722132|846.88848580147|845.310701377|845.310701377|845.310701377|845.310701377|845.310701377||||845.310701377|845.310701377|845.310701377|845.310701377|845.310701377|822.84522375223|816.21691528025|809.40768364472|779.06409293858|-870.51891482801|-870.51891482801|-870.51891482801|-870.51891482801|-870.51891482801|-870.51891482801|-870.51891482801|-870.51891482801|||-870.51891482801|-884.46546092002|-887.21187459231|-887.21187459231|-887.21187459231|-887.21187459231|-893.84652732479|-898.16280813866|-909.27507177612||-909.27507177612|-916.13896864013|-946.82107626682|842.59025196104|842.59025196104|842.59025196104|842.59025196104|842.59025196104|842.59025196104|842.59025196104|835.56853810873|835.56853810873||835.56853810873|835.56853810873|835.56853810873||||||835.56853810873|-914.67621658611|-914.67621658611|-914.67621658611|853.59262346022|853.59262346022|853.59262346022||853.59262346022|853.59262346022|853.59262346022|853.59262346022|834.54735940024|825.88595488916|810.42883876573|802.97648751748|796.64054168609|780.71171298455|||-857.85268640442|-857.85268640442|-857.85268640442|-857.85268640442|-857.85268640442|-857.85268640442|-874.55854044936|-898.95393383262|-924.39325981403|-950.74409757627|867.031316912|867.031316912|867.031316912|867.031316912|867.031316912|867.031316912|867.031316912|867.031316912|867.031316912
06502|998093|/equities/central-omega-resources-tbk-pt|JKSE|||-113.33933348737|-113.82148165263|-114.35720183626|-114.8688337951|-114.8688337951|-114.8688337951|-114.8688337951|-114.8688337951|-114.8688337951|-114.8688337951|-114.8688337951|-114.8688337951|-118.35425977233|-120.28251085815|-120.64723428683|-121.05248254092|-122.50275837881|-123.00306486534|-123.55896096149|-124.17662329054|-124.62546085252|-124.62546085252|-125.86162316947|-126.71805329564|-126.71805329564|-127.23364393394|-127.23364393394||-127.23364393394|-127.23364393394|-127.23364393394|||-127.23364393394|-127.23364393394|-127.23364393394|-127.23364393394|-127.69978591762|-127.69978591762|-127.69978591762|-129.1108732418|-131.13688054543|-131.13688054543|-131.9298672727|-135.31096363633|-139.62329292925|118.59472077036|118.59472077036|118.59472077036|118.59472077036|118.59472077036|118.59472077036|118.59472077036|118.59472077036|115.93857863373|112.93175403748|108.78415884577|108.78415884577|108.78415884577|108.78415884577|108.78415884577|108.78415884577|108.78415884577|108.78415884577|108.78415884577|104.37128760641|103.02365289601|101.91516988445|100.62796653828|94.475518375867|-110.19071805448|-110.19071805448|-111.04524228276|-111.77249142529|-112.40190867667|-112.40190867667|-112.40190867667|-115.22434297407|102.82881171367|102.82881171367|102.82881171367|102.82881171367|102.82881171367|102.82881171367|101.53201301519|101.2609426258|101.2609426258|101.2609426258|101.2609426258|101.2609426258|101.2609426258|101.2609426258|101.2609426258|101.2609426258||101.2609426258|101.2609426258|101.2609426258|101.2609426258|101.2609426258|101.2609426258|101.2609426258|101.2609426258|101.2609426258|100.5708771328|100.5708771328|100.5708771328|100.5708771328|100.5708771328|100.5708771328|100.5708771328|100.5708771328|100.5708771328|100.5708771328|100.5708771328|100.5708771328|100.52319681422|96.525774238022|96.00044156425|96.00044156425|96.00044156425|96.00044156425|96.00044156425|96.00044156425||96.00044156425|96.00044156425|96.00044156425|96.00044156425|96.00044156425|96.00044156425|96.00044156425|96.00044156425|96.00044156425|96.00044156425|96.00044156425|96.00044156425|96.00044156425|96.00044156425|96.00044156425|96.00044156425|96.00044156425|96.00044156425|96.00044156425|96.00044156425||96.00044156425|96.00044156425|96.00044156425|95.889379515834|91.432643906482|89.869604340536|87.521782600595|87.135314000661|86.705904445179|85.846860172373|85.846860172373|85.846860172373||||85.846860172373|85.846860172373|85.846860172373|85.846860172373|84.860576368138|84.860576368138|84.860576368138|83.173551071775|83.173551071775|83.171537821365|83.171537821365|83.171537821365|83.064586735364|83.064586735364|83.064586735364|83.064586735364|83.064586735364|||80.127318594849|76.141465105388|-92.947892631794|-92.947892631794|-92.947892631794|-92.947892631794|-92.947892631794|-92.947892631794|-92.947892631794||-92.947892631794|-92.947892631794|-92.947892631794|-92.947892631794|-92.947892631794|-92.947892631794|-92.947892631794|-95.942102924215|-104.60233658246|-110.72481842496|-111.47202047217|-116.80224496908||-117.55040462151|-117.55040462151|-117.55040462151||||||-117.66711624613|-120.51901805125|-120.82336800869|-120.82336800869|-120.82336800869|-120.82336800869|-120.82336800869||-120.82336800869|-120.82336800869|-120.82336800869|-120.82336800869|-120.82336800869|-120.82336800869|-120.82336800869|-120.82336800869|-120.82336800869|-120.82336800869|||-120.82336800869|-120.82336800869|-120.82336800869|-120.82336800869|-124.80374223188|-125.33749136875|111.87489596443|111.87489596443|111.87489596443|111.87489596443|111.87489596443|111.87489596443|111.87489596443|111.87489596443|111.87489596443|111.87489596443|111.87489596443|111.87489596443|111.87489596443
06503|101371|/equities/central-protei|JKSE|||-54.102715515652|-54.102715515652|-54.102715515652|-54.102715515652|-54.102715515652|-54.102715515652|-54.102715515652|-54.16968390628|-54.2440932292|-54.326770254667|-54.418633616296|-54.520704018107|-54.634115575675|-55.106519303563|-55.106519303563|-55.106519303563|-55.106519303563|-55.106519303563|-55.106519303563|-55.106519303563|-55.106519303563|-55.106519303563|-55.396132559515|-55.495702843906|-55.606336493228|-55.729262770254|-55.865847522504||-55.873590565849|-55.873590565849|-55.873590565849|||-55.9340876911|-55.9340876911|-55.9340876911|-55.9340876911|-55.9340876911|-55.9340876911|-55.9340876911|-55.9340876911|-55.9340876911|-55.9340876911|-56.684058877901|-56.684058877901|-57.037843197668|-57.208714664076|-57.898571848973|-58.276190943303|-58.473545492559|-58.674661625604|-58.674661625604|-58.674661625604|-58.674661625604|-59.138512917338|-59.431681019265|-59.757423354739|-60.119359283043|-60.521510314492|-61.46834479388|-61.631494215422|-61.812771350469|-62.01419038941|-62.237989321567|-62.762949779712|-62.762949779712|-63.077715777423|-63.077715777423|-63.299649107929|-63.299649107929|-63.320554454234|-63.320554454234|-64.689504949148|-65.099449943498|-65.762612320528|-65.762612320528|-65.762612320528|-65.762612320528|-65.879768296948|-65.879768296948|-66.78363278045|-66.78363278045|-66.78363278045|-67.315147533833|-67.558937994456|-67.558937994456|-67.558937994456|-67.558937994456|-67.558937994456|-67.558937994456|-67.558937994456|-67.558937994456|-67.558937994456|-67.558937994456||-67.558937994456|-67.558937994456|-67.558937994456|-67.558937994456|-67.558937994456|-68.89881999384|-69.943133326488|-71.436814807209|-73.067342013901|-73.067342013901|-73.067342013901|-73.067342013901|-73.067342013901|-73.067342013901|58.195602810489|58.195602810489|58.195602810489|58.195602810489|58.195602810489|58.195602810489|58.195602810489|58.195602810489|52.217336456099|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669||50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669||50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669||||50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|50.143871925669|49.548746584076|-53.760806686326|-53.760806686326|-53.789785207028|-53.821983563365|-53.85775951485|-53.897510572055|-53.941678413395|-53.990753792661|-54.045281991846|-54.105868879828|||-54.173187644254|-54.247986271393|-54.331095857103|-54.423439841226|-54.526044268029|-54.640049186699|-54.759319966599|-54.759319966599|-54.759319966599||-54.759319966599|-54.759319966599|-54.759319966599|-54.759319966599|-54.759319966599|-54.759319966599|-54.759319966599|50.766612030061|50.766612030061|50.766612030061|50.489644481556|50.489644481556||-50.344839464937|-50.383154961041|-50.425727734491||||||-50.473030816101|-50.525589795667|-50.583988661853|-50.648876290947|-50.720973656608|-50.801081840676|-50.890090934084||-50.98898992676|-51.0988776964|-51.174043479287|-51.174043479287|-51.174043479287|-51.304492754763|-51.449436394181|-51.610484882424|-51.789427647137|-51.988252941264|||-52.209169934737|-52.454633260819|-52.697078099777|-52.697078099777|-52.996753444197|-53.329726049107|-54.199695610119|-54.277439566799|-54.363821740888|-54.45980193432|-54.566446593689|-54.684940659654|-54.816600732949|-54.962889703277|-55.125433003641|-55.306036670712|-56.006707411902|-56.379389413967|-56.379389413967
06504|101372|/equities/centrin-online|JKSE|||-63.857730099708|-63.857730099708|-63.857730099708|-63.857730099708|-63.857730099708|-63.857730099708|-63.857730099708|52.290477549479|52.290477549479|52.290477549479|52.290477549479|52.290477549479|52.290477549479|52.290477549479|52.290477549479|52.069772213808|52.069772213808|52.069772213808|52.069772213808|-61.246540173103|-61.246540173103|-61.246540173103|-63.829489081225|-63.951972384127|-63.951972384127|-63.951972384127|-63.951972384127||-64.835524871252|-65.872805412502|-65.95858081276|||-65.95858081276|-65.95858081276|-66.398423125289|-68.612377400945|-68.612377400945|-68.612377400945|-71.218984445611|-71.218984445611|-72.298871606234|-73.270239690524|-73.270239690524|-73.270239690524|-73.270239690524|-73.270239690524|-73.270239690524|-73.270239690524|-73.744710767249|-74.771900852498|-74.858634568818|-74.858634568818|-74.858634568818|-74.858634568818|-74.858634568818|-74.858634568818|-74.858634568818|-75.09707971459|-75.09707971459|-75.718977460655|-77.07664162295|-78.029601803278|-78.058438687624|-78.058438687624|-78.058438687624|-78.398265208471|-79.195389146261|-79.195389146261|-79.679492773162|-79.679492773162|-80.810547525735|-82.284626574982|-82.284626574982|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047||-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-82.533228499047|-83.036920554497|-84.096578393885|-84.21842043765|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814||-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-84.594430452814|-86.21603383646|70.841320014803|70.841320014803|70.841320014803|70.841320014803|70.841320014803|70.841320014803|70.841320014803|70.841320014803||70.841320014803|66.990355572003|64.600395080003|64.073930150896|64.073930150896|64.073930150896|61.582144612107|-79.398978584216|-79.398978584216|-79.398978584216|-80.332198426906|-81.015996276401||||-81.015996276401|-81.015996276401|-81.015996276401|-81.015996276401|-81.015996276401|-81.015996276401|-81.015996276401|-81.015996276401|-81.015996276401|-81.015996276401|-81.015996276401|-81.015996276401|-81.015996276401|-81.015996276401|-81.015996276401|-81.015996276401|-81.015996276401|||-85.46221808489|-86.934837141839|-86.934837141839|-88.577255207803|-88.577255207803|-88.577255207803|-88.577255207803|-90.585839119781|-91.650932355312||-92.501035950347|-93.501151055941|-93.556834506601|-93.896482785112|-95.051647539013|-95.082280912362|-95.082280912362|-95.237212414218|-95.237212414218|-95.237212414218|-95.237212414218|-95.237212414218||-95.237212414218|-95.237212414218|-98.541347126909||||||-99.28441533774|-99.28441533774|-99.28441533774|-99.28441533774|-99.28441533774|-99.28441533774|-99.28441533774||-99.28441533774|-99.28441533774|-99.28441533774|-99.28441533774|-99.28441533774|-99.28441533774|-99.28441533774|-99.28441533774|-99.28441533774|-99.28441533774|||-99.28441533774|-99.371572597489|-102.69063621943|-107.54515135492|-113.60572372769|-114.50635969744|-114.88177563962|-114.88177563962|-114.88177563962|-114.88177563962|-114.88177563962|-116.64641737735|-118.69045602356|-118.69045602356|-118.69045602356|102.09225858105|102.09225858105|102.09225858105|102.09225858105
06505|101374|/equities/champion-pasif|JKSE|||-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-447.82363954489|-451.13737727211|-452.0708361384|-452.0708361384|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163||-452.17687859163|-452.17687859163|-452.17687859163|||-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-452.17687859163|-454.19653176848|-454.32947974276|-455.6440051341|-455.6440051341|-455.6440051341|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|-458.25542918482|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427||434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|434.40879212427|429.3431023603|425.27011373366|424.49396757242|424.49396757242|423.43774174713|421.70860194126|420.23177993473|418.07854768129|418.07854768129|418.07854768129|418.07854768129|418.07854768129|418.07854768129||418.07854768129|418.07854768129|418.07854768129|418.07854768129|418.07854768129|418.07854768129|418.07854768129|418.07854768129|418.07854768129|418.07854768129|418.07854768129|418.07854768129|418.07854768129|418.07854768129|418.07854768129|415.75465491649|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743||-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743||||-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|||-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743||-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743|-441.38688833743||-441.38688833743|-441.38688833743|-441.38688833743||||||-441.38688833743|-441.38688833743|-443.6520981527|-444.01975921161|-444.01975921161|-444.01975921161|-444.01975921161||-444.01975921161|-444.01975921161|-444.01975921161|-444.01975921161|-445.3863019217|-445.3863019217|-445.3863019217|-445.3863019217|-445.3863019217|-445.3863019217|||-445.3863019217|-446.54033546856|-467.1559282984|451.91502162035|451.91502162035|451.91502162035|451.91502162035|451.91502162035|451.91502162035|451.91502162035|451.91502162035|451.91502162035|450.0061995313|450.0061995313|-470.79467336155|-470.79467336155|-470.79467336155|-470.79467336155|-470.79467336155
06506|101375|/equities/chandra-asri-p|JKSE|||4190.256516391|4190.256516391|4190.256516391|4190.256516391|4190.256516391|4190.256516391|4190.256516391|4190.256516391|4190.256516391|4190.256516391|4190.256516391|3745.8405737678|3268.1561930754|-4742.5526702098|-4742.5526702098|-4742.5526702098|-4742.5526702098|-4786.1696335664|-5010.1884817405|-5234.6538686005|-5304.6154095562|-6092.3504550624|5174.897166253|5174.897166253|5174.897166253|5174.897166253|5174.897166253||5174.897166253|5174.897166253|5015.1635180589||||4866.8483533988|4558.9981704431|4253.0535227146|4235.0594696828|4029.232744092|3973.9293136939|3973.9293136939|3948.8633502394|3948.8633502394|3887.0703891548|3236.7448768387|3023.0498631541|2770.7281853796|2770.7281853796|2770.7281853796|2770.7281853796|2770.7281853796|2770.7281853796|2770.7281853796|2770.7281853796|2770.7281853796|2770.7281853796|2770.7281853796|2770.7281853796|2770.7281853796|2770.7281853796|2770.7281853796|2770.7281853796|2770.7281853796|2770.7281853796|2740.9549448418|2740.9549448418|2740.9549448418|2740.9549448418|2740.9549448418|2708.9567220269|2708.9567220269|2633.8408022522|2586.4897802802|2527.210866978|2481.3454077533|2463.0108939409|2463.0108939409|2463.0108939409|2463.0108939409|2463.0108939409|2463.0108939409|2463.0108939409|2463.0108939409|2463.0108939409|2463.0108939409|2463.0108939409|2463.0108939409|2463.0108939409|2451.6787710454|2425.9203543537|2425.9203543537|2425.9203543537|2425.9203543537|2425.9203543537||2425.9203543537|2425.9203543537|2425.9203543537|2425.9203543537|2425.9203543537|2386.0226159486|2342.805698702|2342.805698702|2172.5618874466|1998.4020971629|-2181.7629215624|-2181.7629215624|-2181.7629215624|-2181.7629215624|-2187.5143572916|-2200.293730324|2042.2201386578|2042.2201386578|2042.2201386578|2042.2201386578|2042.2201386578|2038.7968886721|2038.7968886721|2038.7968886721|2038.7968886721|2022.3008079394|2022.3008079394|2022.3008079394|2022.3008079394||2022.3008079394|2022.3008079394|2019.2231199327|-2168.4367827065|-2168.4367827065|-2168.4367827065|-2168.4367827065|-2168.4367827065|-2168.4367827065|-2168.4367827065|-2168.4367827065|-2168.4367827065|-2168.4367827065|-2168.4367827065|-2168.4367827065|-2168.4367827065|-2168.4367827065|-2168.4367827065|-2168.4367827065|-2191.0408696739||-2192.4986582441|-2192.4986582441|-2192.4986582441|-2192.4986582441|-2196.1096202712|-2198.9434663821|-2198.9434663821|-2198.9434663821|-2198.9434663821|-2198.9434663821|-2198.9434663821|-2198.9434663821||||-2198.9434663821|-2198.9434663821|-2198.9434663821|-2214.680174059|-2214.680174059|-2214.680174059|-2214.680174059|-2214.680174059|-2214.680174059|-2223.5335267323|-2225.7489148542|-2225.7489148542|-2225.7489148542|-2225.7489148542|-2225.7489148542|-2229.1654609491|-2271.2949566102|||-2282.3860359751|-2282.3860359751|-2282.3860359751|-2282.3860359751|-2282.3860359751|-2282.3860359751|-2282.3860359751|-2329.8733733056|2182.2328367322||2182.2328367322|2182.2328367322|2182.2328367322|2182.2328367322|2182.2328367322|2182.2328367322|2182.2328367322|2182.2328367322|2182.2328367322|2182.2328367322|2182.2328367322|2182.2328367322||2181.9253741469|2151.5837490521|2141.2041656135||||||2135.6168638053|2135.6168638053|2135.6168638053|2135.6168638053|2135.6168638053|2135.6168638053|2135.6168638053||2135.6168638053|2135.6168638053|2135.6168638053|2135.6168638053|2132.9076264503|2123.2306960559|2116.9229956176|2084.9144395751|2070.5116537965|2070.5116537965|||2069.6941383677|2069.6941383677|2069.6941383677|2069.6941383677|2069.6941383677|2069.6941383677|2069.6941383677|2069.6941383677|-2340.6245205338|-2340.6245205338|-2382.3313038872|-2382.3313038872|-2382.3313038872|-2402.5903376524|-2415.0647558002|-2415.0647558002|-2415.0647558002|-2415.0647558002|-2415.0647558002
06507|1084856|/equities/charnic-capital|JKSE|||228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528||228.59481243528|228.59481243528|228.59481243528|||228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528||228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528|228.59481243528||212.11359730492|212.11359730492|212.11359730492|210.27928299714||210.27928299714|210.27928299714|206.57091915815|206.57091915815|206.57091915815|206.57091915815|206.57091915815|206.57091915815|206.57091915815|206.57091915815|193.85657684239|193.25754346794|193.25754346794|193.25754346794||193.25754346794|193.25754346794|192.29326354067|192.29326354067|188.47316486502|188.47316486502|179.32001960833|179.32001960833|179.32001960833|179.32001960833|177.90647814575|177.90647814575|177.90647814575|177.90647814575|177.90647814575|177.90647814575|177.90647814575|177.90647814575|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353||170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353||170.12535951353||170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353|170.12535951353||170.12535951353|170.12535951353|166.25039945948|165.72266606609|159.81628546929||||159.81628546929|159.81628546929|159.81628546929|159.81628546929|159.81628546929|156.68476163255|155.87624892907|155.87624892907|149.64027658786|147.509981602|147.509981602|147.509981602|147.40336549884|147.40336549884|147.40336549884|147.40336549884|147.40336549884|||147.40336549884|147.40336549884|147.40336549884|147.40336549884|147.40336549884|147.40336549884|147.40336549884|-176.88247511467|-176.88247511467||-176.88247511467|-176.88247511467|-176.88247511467|-176.88247511467|-176.88247511467|-176.88247511467|-176.88247511467|-176.88247511467|-176.88247511467|-176.88247511467|-176.88247511467|-176.88247511467||-176.88247511467|-176.88247511467|-176.88247511467||||||-176.88247511467|-178.25830568297|-180.06478409219|-183.34976010243|-185.83306678048|-186.25896308942|-188.50059252926||-188.50059252926|-188.50059252926|-188.50059252926|-188.50059252926|-188.50059252926|-188.50059252926|-188.50059252926|-193.16732503251|160.83797830723|160.83797830723|||160.83797830723|160.83797830723|160.83797830723|160.83797830723|160.83797830723|160.83797830723|160.83797830723|160.83797830723|160.83797830723|160.83797830723|160.83797830723|160.83797830723|160.83797830723|160.83797830723|160.83797830723|160.83797830723|160.83797830723|160.83797830723|160.83797830723
06508|101376|/equities/charoen-pokpha|JKSE/MSCI_EEM/EMCONSGROWTH|||4454.1635212804|4454.1635212804|4377.4039125338|-4715.7976388472|-4715.7976388472|-4775.8862653857|-4778.7625170953|-4783.0694634392|-4816.857892759|-4816.857892759|-4816.857892759|-4816.857892759|-4889.28654751|-4931.4294972334|-4942.4638812399|-4942.4638812399|-4942.4638812399|-4942.4638812399|-4942.4638812399|-5005.5154235999|-5051.6838039999|-5130.7597822221|-5161.9553135801|-5204.3947928668|-5233.2164365186|4962.6595284302|4962.6595284302||4962.6595284302|4962.6595284302|4962.6595284302|||4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4962.6595284302|4960.6907758398|4960.6907758398|4847.9897509331|4802.2159579955|4802.2159579955|4802.2159579955|4802.2159579955|4802.2159579955|4802.2159579955|-5617.3845314984|-5617.3845314984|-5617.3845314984|-5617.3845314984|-5617.3845314984|-5655.7050349982|-5726.0891566481|-5726.0891566481|-5726.0891566481|-5726.0891566481|-5726.0891566481|-5726.0891566481|-5784.4331686749|5215.5019024062|5215.5019024062|5215.5019024062|5215.5019024062|5105.798220036|5105.798220036|5105.798220036|5034.0101481926|5034.0101481926||5015.5668313251|4812.8520348056|-5202.4732032844|-5202.4732032844|-5202.4732032844|-5229.414670316|-5236.5718559067|-5272.1648233891|-5272.1648233891|-5272.1648233891|-5272.1648233891|-5272.1648233891|-5272.1648233891|-5289.9053593212|-5307.3948436902|-5327.9387152114|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151||-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5346.936456151|-5392.1129088284|-5392.1129088284|-5496.7921209204|-5523.4779270623|5107.1804841395|5107.1804841395||5107.1804841395|5107.1804841395|5067.7005379328|5064.1117088143|5054.7845675233|5054.7845675233|5054.7845675233|5054.7845675233|5054.7845675233|5054.7845675233|5054.7845675233|4991.4272972482||||4923.8081080535|4873.675675615|4842.3534644925|4842.3534644925|4842.3534644925|4781.3005734475|4781.3005734475|4770.8895260528|4688.4883622808|4661.0111545968|4661.0111545968|4661.0111545968|4661.0111545968|4661.0111545968|4661.0111545968|4661.0111545968|4661.0111545968|||4661.0111545968|4661.0111545968|4661.0111545968|4659.8266348233|4659.8266348233|4659.8266348233|4659.8266348233|4659.8266348233|4597.9754935848||4597.9754935848|4597.9754935848|4449.694992872|-4864.9285704938|-4864.9285704938|-4864.9285704938|-4864.9285704938|-4864.9285704938|-4864.9285704938|-4864.9285704938|-4864.9285704938|-4864.9285704938||-4864.9285704938|-4864.9285704938|-4864.9285704938||||||-4883.8095227709|-4901.455025301|-4917.5514750356|-4917.5514750356|-4917.5514750356|-4990.057194484|-5014.0829561531||-5014.0829561531|-5098.4255068368|-5219.3616742631|-5323.1796380701|-5354.2284813506|-5354.2284813506|-5354.2284813506|-5354.2284813506|-5354.2284813506|-5354.2284813506|||-5354.2284813506|-5354.2284813506|-5354.2284813506|-5354.2284813506|-5411.1771374699|-5411.1771374699|-5418.2523749666|-5455.2804166295|-5598.3400205303|-5598.3400205303|-5682.8778005892|-5764.3086673213|-5803.3985192459|-5900.409491421|-5900.409491421|-5900.409491421|-5961.5661015789|-6043.4067795321|5695.1769878544
06509|102979|/equities/chitose-intern|JKSE|||180.12737965231|180.12737965231|135.97486628035|-169.32115274031|-169.32115274031|-178.30128082257|-178.33475646952|-179.76084052169|-183.34537835743|-184.6059759527|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901|-186.83893348901||-186.83893348901|-186.83893348901|-186.83893348901|||-186.83893348901|-186.83893348901|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.42230395978|-187.52236482823|-187.52236482823|-187.52236482823|-187.97131575929|-187.97131575929|-187.97131575929|-187.97131575929|-187.97131575929|-187.97131575929|-187.97131575929|-187.97131575929|-187.97131575929|-187.97131575929|-187.97131575929|-188.34199692632|-188.34199692632|-188.34199692632|-188.65777436258|-189.23086040286|-189.86762266985|-190.07513629983|-191.02792922203|-191.36436580226|-192.46040644695||-193.45600716328|-195.56223018142|-196.79136686825|-198.15707429805|-199.67452699784|-200.90065061461|-200.90065061461|-204.31561804273|-204.31561804273|-205.85068671415|-208.55631857128|-212.11813174586|181.42357617886|181.42357617886|181.42357617886|181.42357617886|181.42357617886|181.42357617886|181.42357617886|181.42357617886|181.42357617886|181.42357617886|181.42357617886|181.42357617886|-195.89925285348|-195.89925285348|-195.89925285348|-195.89925285348|-195.89925285348||-195.89925285348|-195.89925285348|-195.89925285348|-195.89925285348|-195.89925285348|-195.89925285348|-195.89925285348|-195.89925285348|-195.89925285348|-203.61028094831|-207.28920105368|-209.54355672631|-210.82562043896|-210.82562043896|-210.82562043896|-210.82562043896|-210.82562043896|-210.82562043896|-210.82562043896|-210.82562043896|||-210.82562043896|-210.82562043896|-210.82562043896|-210.82562043896|-211.27224575364|-211.27224575364|-211.27224575364|-211.27224575364|-211.72252058168|-211.72252058168|-211.72252058168||||-211.72252058168||-213.5206277708|-213.5206277708|-213.5206277708|-213.5206277708|-213.5206277708|-213.5206277708|-213.5206277708|-213.5206277708|-213.5206277708|-213.5206277708|-213.5206277708|-213.5206277708|-213.5206277708|-213.5206277708|-213.5206277708|||-213.5206277708|-213.5206277708|-213.5206277708|-213.5206277708|-213.5206277708|-213.5206277708|-213.5206277708|-213.5206277708|-213.5206277708||-213.5206277708||203.85218776408|203.85218776408|203.85218776408||203.85218776408|203.85218776408|203.85218776408|203.85218776408|203.85218776408|||203.02507687328|203.02507687328|203.02507687328||||||203.02507687328||203.02507687328|203.02507687328|203.02507687328|203.02507687328|203.02507687328||203.02507687328||203.02507687328|203.02507687328|203.02507687328|203.02507687328|203.02507687328|203.02507687328|203.02507687328|203.02507687328|||203.02507687328||203.02507687328|-216.26371895938|-216.26371895938|-216.26371895938|-216.26371895938|-216.26371895938|-216.26371895938|-216.26371895938|-216.26371895938|-216.26371895938|-216.26371895938|-219.95968773264|-221.41658125191|-221.41658125191|-221.41658125191|-221.90731250213|-224.45256944681
06510|985288|/equities/cikarang-listrindo-tbk-pt|JKSE|||-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506||-716.01038203506|-716.01038203506|-716.01038203506|||-716.01038203506|-716.01038203506|-716.01038203506|-716.01038203506|-720.28931337229|-724.4312510769|-724.4312510769|-725.47916786322|-734.14351984802|-743.77057760891|-748.35619734323|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-748.42670526741|-753.67494477458|-753.67494477458|-753.75849763316|-753.75849763316|-753.75849763316|-755.15236902678|-755.15236902678|-755.15236902678|-755.15236902678|-755.15236902678|-755.15236902678|-755.15236902678|-756.28041002976|-761.70045558862|-768.55606176513|-772.00673529459|-772.22970588288|-778.58856209209|730.3932964905|730.3932964905|730.3932964905|730.3932964905|730.3932964905|730.3932964905|730.3932964905|730.3932964905|730.3932964905|730.3932964905|730.3932964905||730.3932964905|730.3932964905|730.3932964905|730.3932964905|730.3932964905|730.3932964905|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727|722.77791017727||722.77791017727|722.77791017727|722.77791017727|710.58656686364|701.23312631233|701.23312631233|701.23312631233|701.23312631233|701.23312631233|701.23312631233|701.23312631233|701.23312631233|701.23312631233|701.23312631233|701.23312631233|701.23312631233|701.23312631233|695.5368070137|695.50948260173|695.50948260173||695.50948260173|695.50948260173|695.50948260173|695.50948260173|695.50948260173|695.50948260173|695.50948260173|691.39942511304|685.16602790337|674.62891989264|674.00334358252|674.00334358252||||674.00334358252|674.00334358252|674.00334358252|674.00334358252|674.00334358252|674.00334358252|-709.11055519779|-709.11055519779|-709.11055519779|-709.11055519779|-709.11055519779|-709.11055519779|-709.11055519779|-709.11055519779|-709.11055519779|-709.11055519779|-709.11055519779|||-710.12283910866|-712.94823991044|-712.94823991044|-712.94823991044|-712.94823991044|-712.94823991044|-712.94823991044|-712.94823991044|-712.94823991044||667.50927309953|667.50927309953|667.50927309953|662.01762111053|662.01762111053|660.0195790117|655.54886297741|655.54886297741|653.74921959672|653.74921959672|653.74921959672|653.74921959672||648.88802177414|-681.98751910343|-681.98751910343||||||-681.98751910343|-681.98751910343|-681.98751910343|-681.98751910343|-681.98751910343|-684.15279900382|-685.17261445717||-685.17261445717|-685.17261445717|-685.17261445717|-685.17261445717|-685.17261445717|-685.17261445717|-685.17261445717|-685.17261445717|-685.17261445717|-685.17261445717|||-685.17261445717|-685.17261445717|-688.88594377429|-688.88594377429|-697.92882641588|659.95379527714|659.95379527714|659.95379527714|659.95379527714|659.95379527714|659.95379527714|659.95379527714|659.95379527714|659.95379527714|659.95379527714|659.95379527714|659.95379527714|659.95379527714|659.95379527714
06511|1159433|/equities/cipta-selera-murni-pt|JKSE||||||||||||-2963.6137612998|||||||-2963.6137612998||||-2963.6137612998|||-2963.6137612998|-2963.6137612998||-3082.3486236665||-3196.4984707406|-3204.4427452673||||||||||||-3242.5219077374|-3242.5219077374||-3356.1354530415|||-3381.2616144906||-3409.1795716562||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06512|101378|/equities/ciputra-develo|JKSE/MSCI_EEM_SMALLCAP|||1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1163.8816361012|1147.0907067791|1133.7118964213|1112.7354404681|1089.7060449645|1076.3400499606|1072.6000555118|1069.2778394575||1069.1975993972|1051.3306659969|1038.4229622188|||1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1037.7279778558|1012.8173312857|1012.8173312857|1012.8173312857|1012.8173312857|1012.8173312857|1012.8173312857|985.15751891047|985.15751891047|985.15751891047|974.36113445736|974.36113445736|-1094.9981381614|-1094.9981381614|-1094.9981381614|-1094.9981381614|-1094.9981381614|-1094.9981381614|-1105.0767210331|-1105.0767210331|-1105.0767210331|-1105.0767210331|-1105.0767210331|-1105.0767210331|-1105.0767210331|-1105.0767210331|-1105.0767210331|-1105.0767210331|-1105.0767210331|-1105.0767210331|-1105.0767210331|-1105.0767210331|-1105.0767210331|-1105.0767210331||-1110.7737296705|-1110.7737296705|-1115.0565564753|-1115.0565564753|-1115.0565564753|-1120.0628405281|-1134.5142672534|-1137.7936302816|-1157.5484780906|-1170.2804079504|-1170.2804079504|-1170.2804079504|-1170.2804079504|-1170.2804079504|1051.6464329993|1051.6464329993|1051.6464329993|1051.6464329993|1051.6464329993|1051.6464329993|1051.6464329993|1048.1746086411|1048.1746086411|1048.0035783828|1048.0035783828|1048.0035783828|1039.8951000651|1039.8951000651|1039.8951000651||1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651||1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651||||1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1039.8951000651|1014.8834445168|1007.5167360742|||1007.5167360742|1007.5167360742|1007.5167360742|1007.5167360742|1007.5167360742|1007.5167360742|1007.5167360742|1007.5167360742|1007.5167360742||1007.5167360742|1007.5167360742|1007.5167360742|1007.5167360742|1007.5167360742|1007.5167360742|1006.6852623046|963.81695811624|932.29662012915|930.92474775296|930.92474775296|930.92474775296||930.92474775296|930.92474775296|930.92474775296||||||930.92474775296|930.92474775296|930.92474775296|922.56396290418|922.56396290418|922.56396290418|922.56396290418||922.56396290418|922.56396290418|922.56396290418|922.56396290418|922.56396290418|922.56396290418|922.56396290418|918.11681290538|918.11681290538|918.11681290538|||918.11681290538|918.11681290538|918.11681290538|918.11681290538|918.11681290538|918.11681290538|918.11681290538|918.11681290538|918.11681290538|918.11681290538|918.11681290538|918.11681290538|918.11681290538|918.11681290538|918.11681290538|918.11681290538|918.11681290538|918.11681290538|918.11681290538
06513|1156364|/equities/cisadane-sawit-raya-pt|JKSE|||-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342||-505.62575234342|-505.62575234342|-505.62575234342|||-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|-505.62575234342|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|472.3557431575|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355||-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|-518.3454152355|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082||485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.9187622082|485.64044717062|485.64044717062|480.59603920401||480.59603920401|480.59603920401|480.59603920401|480.59603920401|480.59603920401|462.66226578223|447.18029531359|440.42255034844|429.0895683314|429.0895683314|425.13526954494|425.13526954494||||420.59474393882|418.66082659869|417.5120295541|415.87904883223|415.87904883223|412.75449870248|412.2928597953|412.2928597953|412.2928597953|412.2928597953|412.2928597953|-462.08617012717|-462.08617012717|-462.08617012717|-462.08617012717|-462.08617012717|-462.08617012717|||-462.08617012717|-462.08617012717|-476.54018903019|-485.60021003354|-488.0002333706|-494.11137041178|-498.23485601309|-506.37206223676|-515.08006915196||-526.53341016884|-533.34790774281|-533.34790774281|-533.34790774281|-533.34790774281|-533.34790774281|-533.34790774281|-533.34790774281|-533.34790774281|-533.34790774281|-551.21989749201|-576.63321943556||-577.59635640232|-577.59635640232|-577.59635640232||||||-577.59635640232|-587.3411807436|-587.3411807436|-588.99020082623|-591.10690241481|-591.10690241481|-591.10690241481||-591.10690241481|-591.10690241481|-591.10690241481|-599.28544712756|-623.6504968084|-663.11559384467|-663.11559384467|-663.11559384467|-663.11559384467|-663.11559384467|||-663.11559384467|-670.96177093852|-676.62418993169|-680.97132214632|-688.62189017881|-688.62189017881|-688.62189017881|-688.62189017881|-689.84183972693|-689.84183972693|625.05817289329|625.05817289329|625.05817289329|625.05817289329|625.05817289329|625.05817289329|625.05817289329|625.05817289329|602.28685877032
06514|1059849|/equities/cita-mineral|JKSE|||-3079.7890295782|-3145.3755271236|2315.6762407269|2315.6762407269|2315.6762407269|2315.6762407269|2315.6762407269|2315.6762407269|2315.6762407269|2315.6762407269|2315.6762407269|2315.6762407269|2315.6762407269|2315.6762407269|2315.6762407269|2225.1958230299|2184.6620255888|2044.6244728764|1924.1738838137|1924.1738838137|1924.1738838137|1924.1738838137|1924.1738838137|1924.1738838137|1924.1738838137|1924.1738838137|1924.1738838137||1924.1738838137|1924.1738838137|1917.7314284855|||1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855||1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1917.7314284855|1890.0890542379|1890.0890542379|1890.0890542379|1890.0890542379|1878.2849605005|1878.2849605005|1878.2849605005|1878.2849605005|1878.2849605005|1878.2849605005|1878.2849605005|1878.2849605005|1878.2849605005|1878.2849605005|1878.2849605005|1878.2849605005|1821.7055116672|-2213.5425781887|-2213.5425781887|-2254.491753543|-2283.5074637594|-2283.5074637594|-2283.5074637594|-2283.5074637594|-2283.5074637594|-2283.5074637594|-2283.5074637594|-2381.6749597326|-2435.1943997029|-2455.2159996699|-2475.2399996332|-2521.3777773702|-2528.7379967534|-2528.7379967534|-2540.5407367326|-2540.5407367326||-2570.8074425182|-2570.8074425182|-2570.8074425182|-2570.8074425182|-2570.8074425182|-2586.7375833558|-2586.7375833558|-2597.4862037287|-2634.6096525406|-2634.6096525406|-2634.6096525406|-2634.6096525406|-2634.6096525406|-2639.8884599266|-2639.8884599266|-2649.8760665851|-2677.6400739835|-2684.2470049179|-2684.2470049179|-2697.7493351587|-2697.7493351587|-2697.7493351587|-2697.7493351587|-2697.7493351587|-2738.6103723985|-2755.1226359984|-2772.3212972559|-2772.3212972559|-2772.3212972559||-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559||-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2772.3212972559|-2862.5792191732||||-2865.6435768591|-2876.8261965102|-2925.3624405668|-2950.9582672965|-2954.3980747739|-2961.5534164154|-2995.6149071282|-3003.1011494705|-3003.1011494705|-3003.1011494705|-3003.1011494705|-3003.1011494705|-3003.1011494705|-3003.1011494705|-3003.1011494705|-3003.1011494705|-3003.1011494705|||-3003.1011494705|-3003.1011494705|-3003.1011494705|-3003.1011494705|-3003.1011494705|-3003.1011494705|-3003.1011494705|-3003.1011494705|-3276.2234994117||-3342.4705549018|-3357.6796974097|-3357.6796974097|-3447.4218860108|-3523.8020955675|-3611.7927105772|-3611.7927105772|-3681.2255686138|-3681.2255686138|-3726.2661340911|-3726.2661340911|-3745.2957045457||-3796.995227273|-3826.6613636366|-3835.1792929296||||||-3861.7028307773|-3861.7028307773|-3922.7812725645|-3922.7812725645|3631.6280585623|3631.6280585623|3569.5867317359||-3805.7548035069|-3805.7548035069|-3805.7548035069|-3805.7548035069|-3805.7548035069|-3805.7548035069|-3805.7548035069|-3805.7548035069|-3805.7548035069|-3805.7548035069|||-3805.7548035069|-3824.7275594521|-3838.7746676606|-3838.7746676606|-3838.7746676606|-3838.7746676606|-3937.2526761242|-3937.2526761242|-3959.7251956936|3525.8443590297|3525.8443590297|3525.8443590297|3525.8443590297|3525.8443590297|3525.8443590297|3525.8443590297|3473.7159544775|3438.0177271972|3427.241919108
06515|101381|/equities/citatah-indust|JKSE|||-15.959661687711|-16.066290764124|-16.184767515693|-16.796009278633|15.203990721367|14.615545245963|14.350605828848|14.278450920942|14.198278801047|14.10919866783|14.010220742033|13.900245268926|-14.175246544683|-14.175246544683|-14.175246544683|-14.305829494093|-14.450921660103|-14.525464120932|-14.525464120932|-14.525464120932|-14.525464120932|-14.525464120932|-14.525464120932|-14.525464120932|-14.80607124548|-15.117856939422|-15.464285488247||-15.849206098052|-16.276895664502|-17.418238222911|||-17.418238222911|-17.418238222911|-18.575820247679|-19.75091138631|-20.9454570959|-22.161618995445|-23.401798883827|-25.335332093142|-27.261480103491|-29.179422337212|-31.088247041347|-32.986941157052|-35.541045730057|-38.045606366731|-40.495118185256|-43.550131316951|-46.500145907724||-50.000000188668|-50.000000188668|-50.000000188668|-50.000000188668||-50.000000188668|-50.000000188668||-50.000000188668||||||-50.000000188668|||-50.000000188668|-50.000000188668||-50.000000188668|||-50.000000188668|||||||-50.000000188668|||||-50.000000188668|-50.000000188668|||-50.000000188668|-50.000000188668||-50.000000188668||||-50.000000188668|-50.000000188668||-50.000000188668|-50.000000188668|-50.000000188668||||-50.000000188668||||-50.000000188668|-50.000000188668|-50.000000188668|-50.000000188668|-50.000000188668||-50.000000188668|-50.000000188668|-50.000000188668|-50.000000188668||||-50.000000188668||||-50.000000188668|-50.000000188668|||-50.000000188668|-50.000000188668||-50.000000188668|-50.000000188668||-50.000000188668||||-50.000000188668||-50.000000188668|-50.000000188668||||||-50.000000188668|-50.000000188668|-50.000000188668|||-50.000000188668|-50.000000188668||||||-50.000000188668||-50.000000188668||-50.000000188668|-50.000000188668|-50.000000188668|-50.000000188668|-50.000000188668|-50.000000188668|-50.000000188668|-50.000000188668|-50.000000188668|-50.000000188668|-50.000000188668|||||-50.000000188668|-50.000000188668||||-50.000000188668|-50.000000188668|-50.000000188668||-50.000000188668|-50.000000188668|||-50.000000188668|-50.000000188668|-50.000000188668||-50.000000188668||-50.000000188668|||-50.000000188668|-50.000000188668|-50.000000188668||||||-50.000000188668|-50.000000188668|||||||||||-50.000000188668||-50.000000188668|-50.000000188668|-50.000000188668|||||-50.000000188668|-50.000000188668||-50.000000188668|-50.000000188668|-50.000000188668|-50.000000188668|-50.000000188668|-50.000000188668|-50.000000188668|-50.000000188668|-50.000000188668|||-50.000000188668||-50.000000188668|-50.000000188668
06516|101382|/equities/citra-marga-n|JKSE|||-1598.3343743572|-1599.8859730552|-1599.8859730552|-1599.8859730552|-1611.5399700613|-1625.9792621595|-1625.9792621595|-1625.9792621595|-1625.9792621595|-1625.9792621595|-1625.9792621595|-1633.0529068122|-1633.0529068122|-1633.0529068122|-1633.0529068122|-1648.2751935953|-1648.2751935953|-1656.4168817725|-1664.6298686361|-1670.7158872051|-1670.7158872051|-1679.406541339|-1702.6739348211|-1711.859927579|-1732.0665861989|-1762.5739846654|-1789.804427406||1547.4328056715|1547.4328056715|1544.6475618573|||1534.3306242859|1527.5080006196|1527.5080006196|1527.5080006196|1527.5080006196|1527.5080006196|1453.785633061|-1639.7707405985|-1639.7707405985|-1639.7707405985|-1639.7707405985|-1639.7707405985|-1639.7707405985|-1639.7707405985|-1639.7707405985|-1639.7707405985|-1639.7707405985|-1639.7707405985|-1639.7707405985|-1652.5230451094|-1662.8033834549|-1666.4930310024|-1666.4930310024|1515.7912120016|1515.7912120016|1515.7912120016|1515.7912120016|1515.7912120016|1515.7912120016|1515.7912120016|1515.7912120016|1515.7912120016|1515.7912120016|1515.7912120016|1515.7912120016|1515.7912120016|1515.7912120016|1515.7912120016|1475.3235688907|-1574.594850037|-1574.594850037|-1574.594850037|-1574.594850037|-1585.7961111568|-1585.7961111568|-1607.8158973554|-1607.8158973554|-1607.8158973554|-1607.8158973554|-1607.8158973554|-1607.8158973554|-1607.8158973554|-1607.8158973554|-1607.8158973554|-1607.8158973554|-1607.8158973554|-1607.8158973554|-1607.8158973554|-1607.8158973554|-1607.8158973554|-1607.8158973554||-1628.4065526171|-1629.8961695746|-1636.2735217495|-1638.9150241661|-1656.8500268512|-1665.1111409458|-1672.9012677176|-1694.0191071019|-1694.0191071019|-1694.0191071019|-1694.0191071019|-1694.0191071019|-1694.0191071019|-1694.0191071019|-1706.1323412243|-1710.4248235825|-1716.0155823541|-1716.0155823541|-1716.0155823541|-1716.0155823541|-1730.5728692824|-1733.64316217|-1733.64316217|-1733.64316217|-1733.64316217|-1733.64316217|-1733.64316217|-1733.64316217|-1733.64316217||-1733.64316217|-1733.64316217|-1733.64316217|-1733.64316217|-1733.64316217|-1738.2146246333|-1750.7940273704|-1771.5975646548|-1771.5975646548|-1780.9417385053|-1782.1574872281|-1790.4565883275|-1790.4565883275|-1790.4565883275|-1790.4565883275|-1790.4565883275|-1790.4565883275|-1790.4565883275|-1790.4565883275|-1790.4565883275||-1790.4565883275|-1790.4565883275|-1790.4565883275|-1790.4565883275|-1790.4565883275|-1790.4565883275|-1790.4565883275|-1790.4565883275|-1790.4565883275|-1790.4565883275|-1790.4565883275|-1790.4565883275||||-1790.4565883275|-1790.4565883275|-1790.4565883275|-1790.4565883275|-1790.4565883275|-1790.4565883275|-1790.4565883275|-1790.4565883275|-1790.4565883275|-1790.4565883275|-1790.4565883275|-1790.4565883275|-1790.4565883275|-1790.4565883275|-1790.4565883275|-1790.4565883275|-1790.4565883275|||-1790.4565883275|-1790.4565883275|-1793.8406536972|-1805.2443809289|-1805.2443809289|-1805.2443809289|-1806.7262919679|-1806.7262919679|-1806.7262919679||-1806.7262919679|-1806.7262919679|-1806.7262919679|-1806.7262919679|-1806.7262919679|-1806.7262919679|-1806.7262919679|-1806.7262919679|-1806.7262919679|-1806.7262919679|-1806.7262919679|-1806.7262919679||-1806.7262919679|-1806.7262919679|-1806.7262919679||||||-1806.7262919679|-1806.7262919679|-1806.7262919679|-1806.7262919679|-1806.7262919679|-1806.7262919679|-1806.7262919679||-1806.7262919679|-1806.7262919679|-1806.7262919679|-1806.7262919679|-1806.7262919679|-1806.7262919679|-1806.7262919679|-1806.7262919679|-1806.7262919679|-1806.7262919679|||-1806.7262919679|-1806.7262919679|-1851.2052987258|-1851.2052987258|-1883.5614430286|-1900.6238255874|-1923.5044211631|-1923.5044211631|-1923.5044211631|-1923.5044211631|-1923.5044211631|-1923.5044211631|-1932.4683474306|-1932.4683474306|-1932.4683474306|-1932.4683474306|-1932.4683474306|-1932.4683474306|-1932.4683474306
06517|1118028|/equities/citra-putra|JKSE|||118.47587998083|106.86208886759|106.18009874177|95.422331935299|-94.586599702334|-94.586599702334|-94.586599702334||-94.586599702334|-95.540666335926|-101.26740703992|-103.74156337769|-104.71284819743||-105.7920535527|-111.99117061411|-114.99018957123|-117.43354396804|-125.92615996449|-126.80684440499|-127.28538267221|-128.53931408023|-129.71034897803||-131.01149886448|-137.45722096053|-140.7302455117||-150.47805056856|-154.30894507618|-155.45438341797||||-156.72709268664|-158.14121409627|||||-170.37912677363|-172.86569641514||||||||-186.07299601682|-186.74777335203|-187.4975259467||-188.33058438522|-189.25620487247|||||||-190.28467208052||||||||||||||-204.76074675613||||||||-205.28971861792|-205.87746513103|-206.53051681225|-207.25612979139|-208.06236643488|-208.95818492764|-209.95353880849||-211.05948756499|||||-212.28831951665||||||-226.98702168517|-227.76335742797|-229.95928603108|-233.17698447897|-234.4188716433|-236.68763515923|-238.98626128803|-242.31806809781|-244.6867423309|-246.09638036767|-248.55153374185|-252.05725971317|-253.61917745908|-259.01685034288||-259.01685034288||||-259.01685034288||-259.01685034288||-259.01685034288|-259.01685034288||||-259.01685034288|||||-259.01685034288|||-259.01685034288||-261.12983371431|-263.4775930159|-266.08621446211||-274.31801606901||-277.24224007667|-280.49137786297||-288.10153095886|-291.89058995429||||267.01125638748||||||||||267.01125638748||267.01125638748|||267.01125638748||||267.01125638748|267.01125638748|267.01125638748|267.01125638748|-314.57869581792|||-314.57869581792|-318.97632868658|-323.08480965176|-326.76425424535|-326.76425424535|-326.76425424535|-326.76425424535|-326.76425424535|-326.76425424535||-326.76425424535|-326.76425424535|-326.76425424535|-326.76425424535|-326.76425424535|-346.18250471706|-362.42500524117|-375.36111693464|-391.06790770515|-406.63100856128|-412.59000951253|-413.32223279171||-432.38547258235|-432.38547258235|-457.87274731372||||||-469.63638590414||-483.48487322682|-499.42763691869|406.58756141103|406.58756141103|406.58756141103||406.58756141103|406.58756141103||406.58756141103|406.58756141103|406.58756141103|351.0972904567||-400.00301060367|||||-416.44778955963||-418.71976617736|-419.45459052468|-419.45459052468|-419.45459052468|-419.45459052468|-419.45459052468|-419.45459052468|-419.45459052468|-419.45459052468|-419.45459052468|-422.58380044537|-422.58380044537|-422.58380044537|-426.64866716152||-432.9429635128
06518|945180|/equities/citra-tubindo-tbk-pt|JKSE|||||-1232.1006102922||||||-1329.0006781024|-1343.3340867805|-1359.2600964228|-1443.6223293586|-1551.2470326207|||1409.7255193104|1389.6950214559|1377.7166905066|1222.7407672296|-1337.4188058894|-1337.4188058894|-1352.1320065438|-1368.4800072709|-1423.3111191899||1293.3813343335|1293.3813343335||1277.6459270372|1154.8992396775|1154.8992396775|||1154.8992396775|1154.8992396775||1154.8992396775|-1298.5607137482||-1298.5607137482||-1298.5607137482|-1344.4463331738|-1344.4463331738||-1344.4463331738|-1344.4463331738|-1344.4463331738|-1344.4463331738|-1398.5514813042|-1457.5572014491|-1558.396890499|||1355.1145661122|1312.905073458|1312.5371277259|1312.5371277259|1200.5968085843|-1364.0079280186|-1364.0079280186|-1364.0079280186|-1364.0079280186|-1364.0079280186|-1368.3421422429|-1465.8528378853|-1465.8528378853|-1465.8528378853|-1465.8528378853|-1465.8528378853||-1552.3134764092||||-1552.3134764092|-1552.3134764092|-1552.3134764092|||-1552.3134764092|-1552.3134764092|-1552.3134764092|-1552.3134764092|||-1552.3134764092|||||-1552.3134764092||-1552.3134764092||-1552.3134764092|-1552.3134764092|-1552.3134764092|-1597.5475017397|-1597.5475017397|-1634.775001933|-1753.0833354811|-1927.8703727568|-2042.6337475076|-2186.2597194528|||||||||||1931.8730068841|||||||||||||||||1931.8730068841|1931.8730068841||||||||1931.8730068841|||||||||||||||||||||||||||||1931.8730068841||1931.8730068841|1931.8730068841|1931.8730068841|1931.8730068841|1931.8730068841|1674.8588965379|||1628.4543294866|1590.5048105407|1525.283122823||1481.9812475811||1453.8680528678||1452.3661753253|||1452.3661753253|1452.3661753253|1452.3661753253|1452.3661753253|1426.5179725837|1322.0900896095|1322.0900896095|1307.400671618|1307.400671618|1307.400671618|-1438.7164998382||-1438.7164998382||||||||||-1438.7164998382|-1457.462777598||-1478.2919751089|||||-1534.7688612321|-1561.965401369||-1583.29489041||-1652.5498782333||-1700.0554202592||||-1727.8393558436|-1775.0992842707||||||||-1818.7214269674|-1915.7684749352|-1915.7684749352|-1915.7684749352|-1915.7684749352|-1915.7684749352|-1915.7684749352|-1915.7684749352|-1915.7684749352
06519|101526|/equities/nirvana-develo|JKSE|||138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754||138.71915099754|138.71915099754|138.71915099754|||138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754||138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754||138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754||138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754|138.71915099754||138.00830947846||138.00830947846|138.00830947846|||138.00830947846|138.00830947846|138.00830947846|137.13662937239|137.13662937239|137.13662937239|-142.17535784571|-142.17535784571|-142.17535784571|-142.17535784571|-142.17535784571|-142.17535784571||||-142.17535784571|-142.17535784571|-142.17535784571|-142.17535784571|-142.17535784571|-142.17535784571|-142.17535784571|-142.17535784571|-142.17535784571|-142.17535784571|-142.17535784571|-142.17535784571|-142.17535784571|-142.17535784571|-142.17535784571|-147.5416431354|-147.5416431354|||-147.5416431354|-148.101825706|-149.43223068973|-149.43223068973|-149.43223068973|-149.43223068973|-149.43223068973|-149.43223068973|-149.43223068973||-149.43223068973|-149.43223068973|-149.43223068973||-149.43223068973|-149.43223068973|-149.43223068973|-149.43223068973|-149.43223068973|-149.43223068973|-149.43223068973|-149.43223068973||-149.43223068973|-149.43223068973|||||||-149.43223068973|-149.43223068973|-149.43223068973|-149.43223068973|-149.43223068973|-149.43223068973|-149.43223068973||-149.43223068973|-149.43223068973|-149.43223068973|-149.43223068973|-149.43223068973|-149.70247854414|-149.99328912175|-149.99328912175|-149.99328912175|-149.99328912175|||-149.99328912175|-149.99328912175|-149.99328912175||-149.99328912175|-149.99328912175|-149.99328912175|-149.99328912175|-149.99328912175|-149.99328912175|-149.99328912175|-149.99328912175|-149.99328912175|-149.99328912175|-149.99328912175|-149.99328912175|-149.99328912175|-149.99328912175|-149.99328912175
06520|101383|/equities/clipan-finance|JKSE|||467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|467.13108397119|466.76833066611|466.76833066611|466.76833066611|466.76833066611|466.76833066611|466.76833066611|466.76833066611|466.76833066611|466.76833066611|466.76833066611|466.74100578495|466.74100578495|466.74100578495||466.74100578495|466.74100578495|466.74100578495|||466.74100578495|466.74100578495|466.74100578495|466.74100578495|466.74100578495|466.74100578495|466.74100578495|466.74100578495|466.74100578495|466.74100578495|466.74100578495|466.74100578495|466.74100578495|466.74100578495|466.74100578495|-520.47180674413|-520.47180674413|-520.47180674413|-520.47180674413|-520.47180674413|-520.47180674413|-520.47180674413|-520.47180674413|-520.47180674413|-520.47180674413|-520.47180674413|-520.47180674413|-520.47180674413|-520.47180674413|-530.74645193793|-538.49605770881|-545.66228634312|-546.95497071162|-546.95497071162|-546.95497071162|-546.95497071162|-546.95497071162|-546.95497071162|-546.95497071162|-546.95497071162|-546.95497071162|-546.95497071162|-546.95497071162|-546.95497071162|-554.3944119018|-565.16045766867|-581.51161963185|-587.01547664189|-587.01547664189|-587.01547664189|-587.01547664189|-587.01547664189|-587.01547664189|-587.01547664189|-587.01547664189|-602.61169955789|-602.61169955789|-606.05552093666|-606.05552093666|-606.05552093666|-606.05552093666||-606.05552093666|-617.8394677074|-618.71051967489|-628.84502186099|-641.21669095665|-643.85187884073|-650.94653204525|-659.66281338361|-667.26037501182|-667.26037501182|-667.26037501182|-670.5768203171|-670.5768203171|-670.5768203171|-670.5768203171|-670.5768203171|-670.5768203171|-670.5768203171|-670.5768203171|-670.5768203171|-677.58535590789|587.13473924121|587.13473924121|587.13473924121|587.13473924121|587.13473924121|587.13473924121|587.13473924121|587.13473924121||587.13473924121|587.13473924121|587.13473924121|587.13473924121|587.13473924121|583.20526582356|580.22807313729|559.14230348588|549.14501835315|549.14501835315|549.14501835315|549.14501835315|549.14501835315|549.14501835315|549.14501835315|549.14501835315|515.3039182529|515.3039182529|515.3039182529|515.3039182529||515.3039182529|515.3039182529|515.3039182529|515.3039182529|515.3039182529|490.01332368579|490.01332368579|490.01332368579|490.01332368579|490.01332368579|490.01332368579|466.12591520643||||453.19546134048|444.22953627858|444.22953627858|444.22953627858|444.22953627858|444.22953627858|444.22953627858|444.22953627858|436.69948475397|422.11053861553|397.78948735058|379.7660970562|376.29566339578|373.66835527515|373.66835527515|373.66835527515|373.66835527515|||373.66835527515|373.66835527515|367.40928363906|364.78809293229|363.69470039977|363.69470039977|363.69470039977|363.69470039977|363.59167870716||363.59167870716|363.59167870716|363.59167870716|360.87964300795|360.5551638591|360.5551638591|360.5551638591|360.5551638591|357.83950967106|357.83950967106|357.83950967106|357.83950967106||357.83950967106|357.83950967106|339.59945519007||||||-378.97066426718|-378.97066426718|-378.97066426718|-378.97066426718|-378.97066426718|-378.97066426718|-378.97066426718||-383.8562936302|-387.70138290083|-387.70138290083|-387.70138290083|-387.70138290083|-387.70138290083|-387.70138290083|-388.47926323845|-388.47926323845|-388.47926323845|||-393.08807026495|-395.20896696105|-398.12107440117|-402.53219061873|340.55480777514|340.55480777514|340.55480777514|340.55480777514|340.55480777514|319.94978641683|316.27754046314|314.09961308871|314.09961308871|314.09961308871|314.09961308871|314.09961308871|314.09961308871|314.09961308871|314.09961308871
06521|101384|/equities/colorpak-indon|JKSE|||959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.64497252162|959.50613514625|959.50613514625|959.50613514625|958.89570571806|958.21745079784|954.96383421982|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902||951.5386132902|951.5386132902|951.5386132902|||951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|951.5386132902|947.5527561198|947.5527561198|947.5527561198|947.5527561198|943.94750679978|937.71945199976|933.57716888862|932.25576406002|932.25576406002|930.52611231354|930.52611231354|930.52611231354|930.52611231354|930.52611231354|929.47345812616|-976.35992823931|-976.35992823931|-977.62214248812|-977.91349165347|-981.93023660922|-981.93023660922|-983.81137401025|-986.17930445583|-990.19922717314|-990.22136352572|-990.27328830335|-990.27328830335|-995.30365367039|-995.3373929671|-997.87488107456|-998.98133465995|-998.98133465995|-999.25766071323|-999.25766071323|-999.25766071323|-1001.1196230147||-1002.355136683|-1002.6168185367|-1004.4229335208|-1004.4229335208|-1004.4229335208|-1006.7258438529|-1006.7258438529|-1011.3620487254|-1012.0689430282|-1012.8543811425|-1014.7556668621|-1014.7556668621|-1014.7556668621|-1016.3951854023|-1019.3082212368|-1019.3082212368|-1019.3082212368|-1019.3082212368|-1019.3082212368|-1019.3082212368|-1023.9916311566|-1023.9916311566|-1024.8353471069|-1024.8353471069|-1026.3000135418|-1026.3000135418|-1026.3000135418|-1026.3000135418|-1026.3000135418||-1026.3000135418|-1026.3000135418|-1026.3000135418|-1026.3000135418|-1026.3000135418|-1026.3000135418|-1026.3000135418|-1026.3000135418|-1026.3000135418|-1026.3000135418|-1026.3000135418|-1026.3000135418|-1026.3000135418|-1026.3000135418|-1026.3000135418|-1026.3000135418|-1030.3875357226|974.43529245278|974.43529245278|974.43529245278||974.43529245278|974.43529245278|974.43529245278|974.43529245278|974.43529245278|974.43529245278|974.43529245278|974.43529245278|974.43529245278|974.43529245278|974.43529245278|974.43529245278||||974.43529245278|974.43529245278|969.92810272532|964.64233636146|963.21370706829|956.62634118699|955.31029776172|955.31029776172|953.28431822434|953.28431822434|946.14924247149|934.88804719055|932.64821288141|932.64821288141|932.64821288141|930.87462240524|930.87462240524|||930.87462240524|930.87462240524|930.87462240524|930.87462240524|930.87462240524|930.87462240524|930.87462240524|930.87462240524|930.87462240524||930.87462240524|930.87462240524|930.87462240524|930.87462240524|930.87462240524|912.33194989396|912.33194989396|912.33194989396|-959.35338900671|-959.35338900671|-959.35338900671|-959.35338900671||-959.35338900671|-963.72598778523|-963.82714187659||||||-963.82714187659|-963.82714187659|-963.82714187659|-964.25237986288|-966.66648355873|-966.66648355873|-966.66648355873||-966.66648355873|-967.39689328238|-967.39689328238|935.50474852764|935.50474852764|935.50474852764|935.50474852764|935.50474852764|935.50474852764|935.50474852764|||935.50474852764|935.50474852764|935.50474852764|935.50474852764|935.50474852764|935.50474852764|935.50474852764|935.50474852764|935.50474852764|935.50474852764|935.50474852764|935.50474852764|935.50474852764|930.56083169737|-960.07933439485|-960.07933439485|-960.07933439485|-960.07933439485|-960.07933439485
06522|1137585|/equities/communication-cable-systems-tbk-pt|JKSE|||-504.52030260676|-504.52030260676|-508.02255845196|-512.47769860903|-512.47769860903|-512.47769860903|-512.47769860903|-512.47769860903|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867|431.41127431867||431.41127431867|431.41127431867|431.41127431867|||431.41127431867|431.41127431867|431.41127431867|431.41127431867|422.40141590963|419.17165198171|419.17165198171|419.17165198171|419.17165198171|419.17165198171||419.17165198171|419.17165198171|419.17165198171|419.17165198171|419.17165198171|419.17165198171|419.17165198171|419.17165198171|-502.12119069725|-502.12119069725|-502.12119069725|-508.3568785525|-518.61875394722|-519.6875043858|-520.68793468559|-520.68793468559|-520.68793468559|-525.09770520622|-531.21967245135|-540.02185827928|-549.13539808809|-559.03933120899|-568.76460643085|-568.76460643085|-573.51622936761|-585.85136596401|-594.33485107112|-601.87205674569|-616.69117416188|-626.32352684653|-632.86240945973|-632.86240945973|-632.86240945973|-632.86240945973|-636.34712162192|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084||500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084|500.28592713084||500.28592713084|500.28592713084|500.28592713084|500.28592713084|-628.79159515659|-628.79159515659|-628.79159515659|-634.21288350733|-637.73653723036|-646.92948581151|-670.33338791574|-670.33338791574|-670.33338791574|-670.33338791574|-689.61040682173|-689.61040682173|-689.61040682173|-689.61040682173|-691.52519360707|-691.52519360707||-694.83077144731|-694.83077144731|-694.83077144731|-694.83077144731|-694.83077144731|-694.83077144731|-694.83077144731|-694.83077144731|-695.23731905692|-695.23731905692|-695.23731905692|-695.23731905692||||-695.23731905692|-695.23731905692|-695.23731905692|-695.23731905692|-703.87479895213|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|||-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271||-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271||-704.22672540271|-704.22672540271|-704.22672540271||||||-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271||-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|||-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-704.22672540271|-713.02969489189|-714.19966099099|-718.08600122345|-718.08600122345|-723.98444580383|-726.04056936414|-726.04056936414|-726.04056936414|-726.04056936414|-726.04056936414|-727.82285484905|-731.17019117166
06523|1096524|/equities/cottonindo-ariesta|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06524|101385|/equities/cowell-develop|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06525|1179332|/equities/damai-sejahtera-abadi-tbk-pt|JKSE|||215.64820198244|215.64820198244|215.64820198244|211.60911331382|211.45457034869|210.03033376382|210.03033376382|205.36703751535|203.07448612817|202.7494290313|200.38825447922|199.98694942136|197.56920359583|197.56920359583|197.56920359583|196.63244843981|194.03605382201|191.37339313556|188.61193893547|188.61193893547|188.61193893547|188.61193893547|185.15054189565|185.15054189565|183.83393543961|182.14881715512|181.7495965953||181.7495965953|181.7495965953|181.7495965953|||181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|181.7495965953|178.05510732811|-200.87260613313||-200.87260613313|-200.87260613313|-200.87260613313|-200.87260613313|-200.87260613313|-200.87260613313|-200.87260613313|-200.87260613313|-200.87260613313|-200.87260613313|-200.87260613313|-200.87260613313|-200.87260613313|-200.87260613313|-200.87260613313|-200.87260613313|-204.80289570348|-209.22543967053|-211.02826630059|-211.03140700065|-213.75711888962|-216.89679876624|-220.77422085138|-222.08246761264|-229.14718623627|-233.83020692919|-239.81134103243|-242.12371225826|-242.91523584251||195.31484615883|195.31484615883|195.31484615883|195.31484615883|195.31484615883|195.31484615883|186.79427350981|175.43808167756|-222.4036028672|-222.4036028672|-230.94844763023|-236.16494181136|-256.27701208692|215.45068912177|209.72298791308|206.13665323676|-228.0573122121|-228.0573122121|-228.0573122121|-228.0573122121||-228.0573122121|-228.0573122121|-228.0573122121|-228.0573122121|-228.0573122121|-228.0573122121|-228.0573122121|-228.0573122121|-228.0573122121|-228.0573122121|-228.0573122121|-228.0573122121||||-228.0573122121|-238.36794744245|-238.36794744245|-238.36794744245|-238.36794744245|-238.36794744245|-238.36794744245|-238.36794744245|-238.36794744245|-238.36794744245|-238.36794744245|-238.36794744245|-238.36794744245|-238.36794744245|-238.36794744245|-238.36794744245|-238.36794744245|||-238.36794744245|-238.36794744245|-238.36794744245|-238.36794744245|-238.36794744245|-238.36794744245|-238.36794744245|-238.36794744245|-238.36794744245||-238.36794744245|-238.36794744245|-238.36794744245|-238.36794744245|-238.36794744245|-238.36794744245|-238.36794744245|-238.36794744245|-238.36794744245|-238.36794744245|-238.36794744245|-238.36794744245||-238.36794744245|-238.36794744245|-239.2977193805||||||-252.98082402829|-252.98082402829|-252.98082402829|-252.98082402829|-252.98082402829|-252.98082402829|-252.98082402829||-252.98082402829|-252.98082402829|-252.98082402829|-253.13681978801|-253.13681978801|-259.48535532002|211.40633148738|211.40633148738|211.40633148738|211.40633148738|||211.40633148738|-252.54246580444|-252.54246580444|-252.54246580444|-252.54246580444|-252.54246580444|-252.54246580444|-252.54246580444|-253.21385089382|-264.12650099313|-272.36277888126|233.41799373188|233.41799373188|233.41799373188|233.41799373188|233.41799373188|204.68665970209|-253.83099060312|-253.83099060312
06526|1155552|/equities/dana-brata-luhur|JKSE|||-802.21980531905|-802.21980531905|-802.21980531905|-802.21980531905|-802.21980531905|-802.21980531905|-802.21980531905|-802.21980531905|-802.21980531905|745.33572666501|745.33572666501|745.33572666501|745.33572666501|745.33572666501|745.33572666501|745.33572666501|740.09525185001|736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915||736.83113969915|736.83113969915|736.83113969915|||736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915|736.83113969915|735.64571077683|734.32856752982|732.86507503313|-789.20820355907|-789.20820355907|-789.20820355907|-789.20820355907|-789.20820355907|-789.20820355907|-789.20820355907|-791.27555994947|-791.27555994947|-797.0432250411|-797.0432250411|-797.0432250411|-797.0432250411|-797.43306316487|-797.43306316487|-797.43306316487|-797.43306316487|-797.43306316487|-797.43306316487|-797.43306316487|-797.43306316487|-797.43306316487|-801.87007018319|-818.46674464799|-823.70202364512|-823.70202364512|-823.70202364512|-823.70202364512|-823.70202364512|-823.70202364512|-833.00224849458|-841.94694277175|-844.38549196861|-850.25986662792|-850.25986662792|-851.3998518088|-860.44427978755|-860.79233590851|-860.79233590851|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269||807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269||807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|807.24656226269|788.05173584743|782.55748427492|775.61942697214|766.24380774682||759.43559552571|759.43559552571|759.43559552571|759.43559552571|759.43559552571|759.43559552571|759.43559552571|759.43559552571|759.43559552571|759.43559552571|754.65066169523|739.61184632804||||-825.15759333884|-825.15759333884|-825.15759333884|-825.15759333884|-825.15759333884|-825.15759333884|-825.15759333884|-825.15759333884|-825.15759333884|-825.15759333884|-825.15759333884|-825.15759333884|-825.15759333884|-825.15759333884|-825.15759333884|-825.15759333884|-825.15759333884|||-825.17510370982|-839.36122634425|-844.01247371583|-847.51385968426|-857.57485091336|-857.57485091336|-857.57485091336|-857.57485091336|-859.52761212596||-868.91956902884|-881.29952114316|-894.22169015906|-895.52410017674|-910.89725675821|-910.89725675821|-910.89725675821|-927.66361862024|-953.51513180026|830.72341316837|830.72341316837|830.72341316837||828.30379240929|816.5170276658|816.5170276658||||||811.96336407311|788.01484897012|779.77554212577|779.77554212577|779.77554212577|779.77554212577|779.77554212577||779.77554212577|779.77554212577|779.77554212577|775.5839356953|753.98215077256|-819.97931398222|-819.97931398222|-819.97931398222|-819.97931398222|-819.97931398222|||-819.97931398222|-819.97931398222|-819.97931398222|-819.97931398222|-819.97931398222|-819.97931398222|-819.97931398222|-819.97931398222|-819.97931398222|-819.97931398222|-819.97931398222|-819.97931398222|-819.97931398222|-819.97931398222|-819.97931398222|-819.97931398222|-819.97931398222|-819.97931398222|-819.97931398222
06527|945182|/equities/danasupra-erapacific-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06528|101386|/equities/darma-henwa-tb|JKSE|||-65.738461841262|-66.54273537918|-67.714150421311|-68.626833801456|-68.62899527733|-68.62899527733|-68.62899527733|-68.62899527733|-68.698883641478|-70.554315157198|-71.893683507998|-72.381870564442|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054|-74.030355229054||-74.030355229054|-74.81150581006|-75.679450900067|||-76.143834333408|-76.382038148231|-78.035597942478|-78.983997713865|-79.541972486253|-79.541972486253|-88.935524984726|67.13239195936|67.13239195936|67.13239195936|67.13239195936|67.13239195936|67.13239195936|-83.480257943264|-83.480257943264|-83.480257943264|-83.86866658884|-83.86866658884|-83.86866658884|-86.187407320933|-87.673952944889|-87.673952944889|-87.673952944889|-87.673952944889|-87.673952944889|-87.673952944889|-87.673952944889|-87.673952944889|-87.673952944889|-87.673952944889|-87.673952944889|-87.673952944889|-87.673952944889|-87.673952944889|72.355916773015|72.135688303176|72.135688303176|72.135688303176|66.98409811464|66.74810529729|66.74810529729|66.74810529729|66.74810529729|66.74810529729|66.74810529729|66.74810529729|66.74810529729|66.74810529729|66.74810529729|66.664561441433|65.795508487886|65.795508487886|65.795508487886|65.795508487886|65.795508487886|65.795508487886|65.795508487886|65.795508487886|65.795508487886|65.795508487886|65.795508487886||61.710504306032|61.710504306032|60.956115895591|58.704490320425|58.704490320425|58.704490320425|58.704490320425|58.704490320425|58.704490320425|58.704490320425|58.704490320425|58.704490320425|58.704490320425|58.40480012502|58.40480012502|58.40480012502|58.40480012502|58.40480012502|58.40480012502|58.40480012502|58.40480012502|56.0608890278|54.495942400041|54.495942400041|54.495942400041|54.495942400041|54.495942400041|53.217713777824|52.887047628608||52.887047628608|52.887047628608|52.887047628608|52.887047628608|52.887047628608|52.887047628608|52.887047628608|-59.521653546159|-59.521653546159|-59.521653546159|-59.521653546159|-59.521653546159|-59.521653546159|-59.521653546159|-59.521653546159|-59.521653546159|-59.521653546159|-59.521653546159|-59.521653546159|-59.521653546159||-59.521653546159|-59.521653546159|-59.521653546159|-59.521653546159|-59.521653546159|-59.521653546159|-59.521653546159|-59.521653546159|-59.521653546159|-59.521653546159|-59.521653546159|-59.521653546159||||-59.521653546159|-59.521653546159|-61.412948384621|-62.792164871801|-63.491294302001|-63.588017656792|-63.588017656792|-63.986686285324|-70.040762539249|56.788041623056|-50.013287085493|-50.014763428325|-50.01640380925|-50.018226454723|-50.020251616359|-50.022501795954|-50.025001995504|||-50.027779995005|-50.030866661117|-50.03429629013|-50.038106989033|-50.042341098925|-50.047045665473|-50.052272961636|-50.058081068485|-50.064534520539||-50.071705022821|-50.079672247579|-50.088524719532|-50.09836079948|-50.1092897772|-50.121433085777|-50.134925650864|-50.149917389849|-50.16657487761|-50.185083197344|-50.205647997049|-50.228497774499||-50.25388641611|-50.2820960179|-50.313440019888||||||-50.348266688765|-50.386962987517|-50.429958875018|-50.477732083354|-50.530813425949|-50.589792695499|-50.655325217221||-50.728139130245|-50.80904347805|-50.898937197834|-50.998819108704|-51.109799009671|-51.233110010746|-51.370122234162|-51.522358037958|-51.691508931064|-51.879454367849|||-52.088282630943|-52.320314034381|-52.578126704868|-52.864585227631|-53.182872475146|-53.536524972384|-53.929472191538|-54.517866903134|-54.517866903134|-55.019852114593|-56.077613460659|-56.364014956288|-57.182238840319|-57.702487600355|-58.05831955595|-58.4536883955|-59.892987106111|-60.214430117901|52.146104999358
06529|1141286|/equities/darmi-bersaudara-tbk-pt|JKSE|||||||||||||||||||||||||||-239.43078858044||-278.25643175605||-340.8960352845|-394.77337253833|-485.30374726481|||-589.44860807201|-708.83178674668|478.97125660566|478.97125660566|478.97125660566|478.97125660566|478.97125660566|478.97125660566|478.97125660566|478.97125660566|478.97125660566|478.97125660566|478.97125660566|478.97125660566|478.97125660566|478.97125660566|478.97125660566|478.97125660566|461.35695178406|453.17439087118|442.34971103859|442.34971103859|442.34971103859|442.34971103859|442.34971103859|442.16634559844|435.85149510938|433.83499456597|432.81666062886|428.68517847651|422.73478824261|422.73478824261|422.14785767161|422.14785767161|422.14785767161|414.48540146998|414.48540146998|414.48540146998|408.76155718886|406.34040743935|406.34040743935|406.34040743935|406.34040743935|406.34040743935|368.60045271039|361.24747248196|361.24747248196|355.49719164663|352.66354627403|352.42720692237|352.42720692237|352.42720692237|352.42720692237|352.42720692237|352.42720692237|334.5857854693|320.20642829922|310.00714255469|308.53611119447|308.53611119447|308.53611119447||308.53611119447|301.36364916335|301.36364916335|301.36364916335|301.36364916335|301.36364916335|291.84849907039|290.27611007821|286.9878053199|286.9878053199|286.9878053199|271.09756146656|256.66395718507|226.81557821047|226.81557821047|226.81557821047|226.81557821047|226.81557821047|226.81557821047|226.81557821047|226.81557821047|226.81557821047|226.81557821047|226.81557821047|226.81557821047|218.90619801163|199.1179977907|192.33378721338|192.33378721338||192.33378721338|192.33378721338|179.31531912598|174.9078013901|174.9078013901|173.50866821122|166.89852023469|158.44280026077|155.60672189406|155.60672189406|155.60672189406|143.61857988228|140.64123432272|140.64123432272|140.64123432272|140.64123432272|140.64123432272|140.64123432272|140.64123432272|140.64123432272||140.64123432272|140.64123432272|140.64123432272|140.64123432272|140.64123432272|140.64123432272|140.64123432272|140.64123432272|140.64123432272|129.32359369191|125.91510410213|124.70383222485||||124.70383222485|118.55981358316|114.56645953685|110.6622957245|110.6622957245|108.51366191611|105.73740212902|102.8159611782|102.8159611782|102.8159611782|102.8159611782|94.462179086886|88.409123659797|88.409123659797|88.409123659797|88.409123659797|88.409123659797|||88.409123659797|87.621248510885|87.264232550528|87.264232550528|87.264232550528|87.264232550528|87.264232550528|87.264232550528|86.182480611698||77.313867346331|68.959852607035|68.064521504518|68.064521504518|68.064521504518|68.064521504518|68.064521504518|68.064521504518|68.064521504518|68.064521504518|66.738357227242|59.987063585824||55.652292873138|51.113658747931|-60.834989200085||||||-60.834989200085|-61.261099111206|55.543223209771|54.381359121968|51.479287913298|49.921431014776|-50.010578994104||-50.010578994104||||||||||||||||||||||||||||||
06530|101387|/equities/darya-varia-la|JKSE|||-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287|-1720.4976735287||-1720.4976735287|-1720.4976735287|-1724.7196372542|||-1725.7142157431|-1725.7142157431|-1725.7142157431|-1725.7142157431|-1725.7142157431|-1731.904684159|-1733.2274268434|-1734.6971409371|-1743.8301565967|-1749.5125390083|-1749.5125390083|-1759.2791393729|-1759.2791393729|-1759.2791393729|-1759.2791393729|-1759.2791393729|-1770.8657104144|-1788.1841226826|-1796.1841020773|-1796.1841020773|-1807.7045578637|-1822.1717309596|-1825.1908121774|-1847.7120135304|-1850.5133483671|-1857.2370537413|-1869.7078374903|-1883.2864861003|-1883.7580417963|-1883.7580417963|-1883.7580417963|-1883.7580417963|-1883.7580417963|-1971.2182116485|-1971.2182116485|-1971.2182116485|-1971.2182116485|-1971.2182116485|-1983.6027304303|-1983.6027304303|-1987.2702904561|-1987.2702904561|-1987.2702904561|-1987.2702904561|-1987.2702904561|-1987.2702904561|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981||1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1947.0758093981|1942.5842326646|1936.2047029606|1936.0607810674|1935.8775074906|1935.8775074906|1932.4361232082|1932.4361232082|1932.4361232082|1932.4361232082||1932.4361232082|1932.4361232082|1932.4361232082|1932.4361232082|1932.4361232082|1932.4361232082|1932.4361232082|1932.4361232082|1932.4361232082|1932.4361232082|1932.4361232082|1932.4361232082|1932.4361232082|1932.4361232082|1932.4361232082|1932.4361232082|1932.4361232082|1932.4361232082|1932.4361232082|1932.4361232082||1932.4361232082|1932.4361232082|1925.8412419356|1925.8412419356|1925.8412419356|1925.8412419356|1925.8412419356|1925.8412419356|1925.8412419356|1925.8412419356|1925.8412419356|1925.8412419356||||1925.8412419356|1925.8412419356|1925.8412419356|1925.8412419356|1925.8412419356|1925.8412419356|1921.7680465951|1914.186718439|1914.1415890796|1914.1415890796|1914.1415890796|1910.7128767551|-1994.968866899|-1994.968866899|-1994.968866899|-1994.968866899|-1994.968866899|||-1994.968866899|-1994.968866899|-1994.968866899|-1994.968866899|-1994.968866899|-1994.968866899|-1994.968866899|-1994.968866899|-1994.968866899||-1994.968866899|-1994.968866899|-1994.968866899|-1994.968866899|-1994.968866899|-1994.968866899|-1994.968866899|-1994.968866899|-1994.968866899|-1994.968866899|-1994.968866899|-2002.4654076656||-2023.572675184|-2024.8490946013|-2024.8490946013||||||-2024.8490946013|-2024.8490946013|-2024.8490946013|-2024.8490946013|-2033.9989940014|-2041.7087155515|-2041.7087155515||-2041.7087155515|-2041.7087155515|-2041.7087155515|-2041.7087155515|-2054.1207950572|-2063.7065686637|-2063.7065686637|-2063.7065686637|-2063.7065686637|-2063.7065686637|||-2063.7065686637|-2075.9031711898|-2075.9031711898|-2082.1146346553|-2087.3495940614|-2093.6120165545|-2093.6120165545|-2093.6120165545|-2093.6120165545|-2093.7355739495|-2111.5268504108|-2111.5268504108|-2111.5268504108|-2140.0298337898|-2159.5430046787|-2159.5430046787|-2163.6588940875|-2173.2421034713|-2173.2421034713
06531|1175870|/equities/dci-indonesia-tbk-pt|JKSE|||34515.646291301|34515.646291301|34515.646291301|-37073.430504567|-37073.430504567|-39631.589449519|-39757.321610576|-40072.024011751|-40302.248901946|-40758.054335495|||-41056.171483884|-41288.80164876|-41525.057387511|-41758.397097234|-41992.663441371|-42275.181601524|-42589.09066836|-42987.8785204||-44164.309467111|-45029.78829679|-45466.431440878|-45830.757156531|-46193.89684059|-46532.107600655||-47057.897334061|-47758.774815624|-48289.300158606|||-48289.300158606|-48289.300158606|-48896.444620673|-49554.382911859|-49658.985538575|-49658.985538575|-49658.985538575|-49658.985538575|-50838.708623591|-50838.708623591|-50838.708623591|-50838.708623591|-50838.708623591|-50838.708623591|-50838.708623591|-50838.708623591|-52069.398470657|-53115.99830073|-54055.2758897|-58344.750988556|46500.276679383|39904.474088203|34623.02676467|-34819.601791389|-34819.601791389|33820.244701989|33820.244701989||33820.244701989||||33820.244701989||||33744.716335544|33660.795928382||33567.551031535|32959.809371105|-33851.171566006|-34140.190628895|-34455.767365439|34368.917567716|||||34368.917567716||34368.917567716|||34368.917567716|34368.917567716||34240.463964129|||34225.515515699||||34172.795017444|34114.216686049||-34020.210307204|-34020.210307204|-34020.210307204|||-34066.900341337|-34106.278157041|-34118.086841157|-34381.207601286|-34551.341779206|-34687.601976896|-34905.372810983|-34905.372810983|-34941.509643189|-34941.509643189|-35071.121825765||-35195.690917517|-35271.383827211||-35271.383827211|-35271.383827211|-35271.383827211|-35271.383827211|||-35271.383827211|-35317.64860914|-35317.64860914|-35317.64860914|-35317.64860914|-35317.64860914|-35375.165121266|-35872.597350132|-35872.597350132||-35872.597350132|-35872.597350132|-35872.597350132|-35872.597350132|-35872.597350132|-36016.77483348|-36173.496728954|-36173.496728954|-36173.496728954||-36173.496728954|-36173.496728954|-36264.101095799|-36264.101095799|-36264.101095799|-36264.101095799|-36447.01796406|-36447.01796406|-36447.01796406|-36645.297737844|-36823.941930938|-36961.324367709||||36011.636583076||36011.636583076|35979.596203418||35832.884670464|35733.76074496|35269.456383289|34838.284870321||34407.816522579|34044.796136199|33720.606817999|33182.618686665|33134.795417864|33134.795417864|33134.795417864|||33134.795417864|33134.795417864|33134.795417864|-36819.706724791|-36819.706724791|-36819.706724791|-36819.706724791|-37233.00747199|||35577.394308869|35577.394308869|35577.394308869|35577.394308869|35577.394308869|35577.394308869|35577.394308869|-36425.11743459|-36689.019371767|-37040.577079741||||37538.247689176||||||||||||37423.582821485|37423.582821485|37423.582821485||||||||37423.582821485|37390.922937566||37390.922937566|||37390.922937566|37367.98983813||37367.98983813|37367.98983813|37367.98983813|37367.98983813|37367.98983813|37308.877597922|37255.799174104|37255.799174104|||37255.799174104|37184.22130456|||37104.6903384|36649.655931556
06532|101224|/equities/delta-jakarta|JKSE|||-3516.7455006973|-3516.7455006973|-3518.2660502436|-3518.2660502436|-3523.0733891595|-3556.7482101773|-3571.9424557525|-3597.5215503117|-3597.5215503117|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245||-3604.1102699245|-3604.1102699245|-3604.1102699245|||-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3604.1102699245|-3614.4571233636|-3614.4571233636|-3618.8412481818|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3626.4413301096|-3639.3792556773|-3639.6399263486|-3639.6399263486|-3639.6399263486|-3639.6399263486|-3645.4518494972|-3645.4518494972|-3645.4518494972|-3645.4518494972|-3645.4518494972|-3645.4518494972|-3668.088703083|-3668.088703083|-3680.0985589811|-3692.3317322012|-3694.2367064212|-3694.2367064212|-3706.9296738014|-3708.236863925|-3708.236863925|-3708.236863925|-3734.3372618999|-3734.3372618999|-3734.3372618999|-3740.3747354444|-3740.7712783264|-3740.7712783264|-3753.7917016375||-3753.7917016375|-3754.9510889026|-3754.9510889026|-3754.9510889026|-3754.9510889026|-3754.9510889026|-3754.9510889026|-3762.723432114|-3767.4704801267|-3780.5227556963|-3782.6824144399|-3782.6824144399|-3788.5360160443|-3797.8177956048|-3802.9856227303|-3802.9856227303|-3802.9856227303|-3802.9856227303|-3802.9856227303|-3802.9856227303|-3802.9856227303|-3802.9856227303|-3802.9856227303|-3802.9856227303|-3802.9856227303|-3802.9856227303|-3807.7618030337|-3808.0686700374|-3825.6318555971||-3831.8131728857|-3848.6813032063|-3849.6458924515|-3867.3843249461|-3885.9825832734|-3888.8695369705|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461||-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461||||-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3898.6498844461|-3936.2776493845|||-3936.9751659828|-3952.1946288698|-4045.5156671328|3840.781674762|3840.781674762|3840.781674762|3840.781674762|3808.6463052912|3806.2736725457||3805.6116037148|3805.6116037148|3805.6116037148|3805.6116037148|3805.6116037148|3805.6116037148|3805.6116037148|3805.6116037148|3805.6116037148|3805.6116037148|3805.6116037148|3805.6116037148||3805.6116037148|3803.1625570072|3803.1625570072||||||3803.1625570072|3803.1625570072|3803.1625570072|3803.1625570072|3803.1625570072|3803.1625570072|3803.1625570072||3803.1625570072|3803.1625570072|3803.1625570072|3803.1625570072|3803.1625570072|3796.291730008|3780.0092318354|3780.0092318354|3780.0092318354|3779.4558417721|||3779.4558417721|3761.6176019691|-3923.6819728777|-3923.6819728777|-3944.0910809752|-3949.545645528|-3971.71738392|3825.5042744581|3825.5042744581|3825.5042744581|3821.115860509|3799.5874821099|3799.5874821099|3791.763869011|3781.9598544566|3778.8442827296|3771.8447934933|3771.8447934933|3765.4589850864
06533|101388|/equities/delta-dunia-ma|JKSE|||-401.86176728819|-404.58242875085|-404.58242875085|-414.09158750094|362.13794880132|362.13794880132|362.13794880132|362.13794880132|362.13794880132|362.13794880132|362.13794880132|362.13794880132|362.13794880132|362.13794880132|361.74780064238|361.74780064238|361.74780064238|361.74780064238|361.74780064238|355.60866738042|350.67629708936|-382.6362787496|-382.6362787496|-382.6362787496|-382.6362787496|-382.6362787496|-382.6362787496||-382.6362787496|-382.6362787496|-382.6362787496|||-382.6362787496|-382.6362787496|-382.6362787496|-382.6362787496|-382.6362787496|-382.6362787496|-382.6362787496|-382.6362787496|-387.15142083289|-393.3904675921|-398.96245632084|-398.96245632084|-398.96245632084|-398.96245632084|-403.84717368982|-406.52737492571|-406.52737492571|-408.19429003174|-408.19429003174|-412.43810003526|-417.36802473489|-417.36802473489|-432.29780526099|-433.88645028999|-436.55838034794|-436.55838034794|-436.55838034794|-436.55838034794|-436.55838034794|-436.55838034794|-436.55838034794|-436.55838034794|-436.55838034794|-436.55838034794|-436.55838034794|-436.55838034794|-436.55838034794|-436.55838034794|-436.55838034794|-460.50931149771|-471.56590166412|-477.6287796268|-482.44293781087|-482.44293781087|-490.93659756763|-502.92955285293|-526.03283650325|-570.36981833694|485.26088019623|485.26088019623|485.26088019623|483.62320021804|479.30355579782|461.44839533091|448.72111353437|448.72111353437|448.72111353437|448.72111353437|448.72111353437|427.52345948264|422.58162164737||418.5081748733|418.5081748733|414.12019430367|397.17307938725|397.17307938725|389.30342154138|383.93882397968|383.93882397968|383.93882397968|383.93882397968|383.93882397968|383.93882397968|383.93882397968|383.93882397968|383.93882397968|383.93882397968|383.93882397968|383.93882397968|383.93882397968|383.93882397968|383.93882397968|383.93882397968|383.93882397968|375.46768392553|375.46768392553|369.51797086728|369.51797086728|369.51797086728|369.51797086728||369.51797086728|369.51797086728|369.51797086728|369.51797086728|369.51797086728|369.51797086728|369.51797086728|369.51797086728|369.51797086728|369.51797086728|369.51797086728|369.51797086728|369.51797086728|369.51797086728|369.51797086728|369.51797086728|368.86169242874|368.86169242874|367.6241026986|365.24900299845||360.94938641783|360.94938641783|358.51194393817|358.51194393817|358.51194393817|358.51194393817|349.67993770908|346.29621939393|346.29621939393|337.77357710436|331.08175233818|328.59864237867||||328.59864237867|328.59864237867|328.59864237867|328.59864237867|320.91034619845|320.91034619845|320.91034619845|319.01149577605|310.79197009389|310.79197009389|308.7184815974|308.7184815974|301.35386844155|294.50429826839|-336.64295191145|-336.64295191145|-336.64295191145|||-336.64295191145|-336.64295191145|-336.64295191145|-336.64295191145|-336.64295191145|-336.64295191145|-336.64295191145|-336.64295191145|-336.64295191145||-336.64295191145|-336.64295191145|-336.64295191145|-336.64295191145|-336.64295191145|-336.64295191145|-336.64295191145|-336.64295191145|-336.64295191145|299.58828805655|299.58828805655|299.58828805655||299.58828805655|299.58828805655|294.20920895173||||||285.76178776364|285.76178776364|285.76178776364|285.76178776364|283.51309751516|282.64562907951|282.64562907951||282.64562907951|282.64562907951|282.64562907951|-312.15264487102|-312.15264487102|-312.15264487102|-312.15264487102|-312.15264487102|-312.15264487102|-312.15264487102|||-312.15264487102|-312.15264487102|-312.15264487102|-312.15264487102|280.74151770825|280.74151770825|280.74151770825|280.74151770825|280.74151770825|280.74151770825|280.74151770825|280.74151770825|280.74151770825|274.49057523139|271.90194473011|271.90194473011|269.62156946896|269.62156946896|269.62156946896
06534|101225|/equities/destinasi-tirt|JKSE|||-231.40314943678|-231.40314943678|-231.40314943678|-231.40314943678|-231.40314943678|-231.40314943678|-231.40314943678|-231.40314943678|-231.78127715198|-234.6458635022|-236.83931893306|-236.83931893306|-236.83931893306|-240.63281060776|-240.63281060776|-240.63281060776|-241.92534511973|-244.25038346637|-247.50042607374|-248.22269563749|-253.24743959722|-254.4819635474|-254.4819635474|-254.4819635474|-254.4819635474|-254.4819635474|-254.4819635474||-254.4819635474|-254.4819635474|-254.4819635474|||-260.53551505267|-263.43890747243|-263.43890747243|-268.36902157091|-268.36902157091|-269.96557952323|-277.8506439147|-281.83404879411|-298.14894310457|-306.34437420317|-306.34437420317|-307.60486022574|-313.00540025082|-315.56155583425|-317.62395092694|-319.13772325216|-327.37524805796|-333.2595995308|-333.2595995308|-333.2595995308|-343.84399947867|-348.49333275408|-353.32592528231|-358.58436142479|-362.92762776073|-362.92762776073|-362.92762776073|-362.92762776073|-362.92762776073|-362.92762776073|-371.69736417859|-378.66373797621|-382.07081997356|-392.18979997062|-399.87755552292|-406.00639388121|-406.00639388121|-406.00639388121|-406.00639388121|-406.00639388121|-414.00710431246|-422.11900479162|-428.08292149309|-428.08292149309|-428.08292149309|-428.08292149309|-446.20324610344|-464.22582900382|-464.39238411083|-464.39238411083|-464.39238411083|-464.39238411083|-464.39238411083|-464.39238411083|-464.39238411083|333.31187146812|333.31187146812|326.34652385346|306.67472080674|306.67472080674|306.34697513138||306.34697513138|306.34697513138|306.34697513138|306.34697513138|306.34697513138|306.34697513138|306.34697513138|269.71886125709|240.00246851449|240.00246851449|240.00246851449|240.00246851449|240.00246851449|240.00246851449|240.00246851449|240.00246851449|240.00246851449|229.00274279388|224.22526977097|223.58363307886|220.75959230984|217.76492877758|217.76492877758|213.73880975287|212.15423305875|211.61581450972|-219.56239780878|-219.56239780878|-219.56239780878||-219.56239780878|-219.56239780878|-219.56239780878|-219.56239780878|-219.56239780878|-219.56239780878|-219.56239780878|-219.84710867643|-220.16345408492|-220.51494898324|-220.90549887027|-221.33944318919|-221.82160354354|-222.07269770971|-222.07269770971|-222.07269770971|-222.07269770971|-222.07269770971|-222.07269770971|-223.74744189967||-224.66581603365|-224.66581603365|-224.66581603365|-224.66581603365|-229.40646225961|-231.11829139956|-233.02032377729|-235.13369308588|-236.48188120653|-238.4243124517|-239.58256939078|-241.57107332195||||-241.57107332195|-256.63452591328|-286.3716954592|-297.96855051022|-300.96505612247|293.67623580009|293.67623580009|293.67623580009|293.67623580009|293.67623580009|293.67623580009|293.67623580009|293.67623580009|293.67623580009|293.67623580009|-299.56883370066|-299.56883370066|||-299.56883370066|-299.56883370066|-299.56883370066|-299.56883370066|-299.63203744518|-299.70226382798|-299.7802931422|-299.86699238022|-300.96332486691||-301.40369429657|-301.44854921841|-301.49838802045|-301.55376446717|-301.61529385241|-301.68365983601|-301.75962204001|-301.8440244889|-303.93780498767|-304.00682650228|-304.00682650228|-304.00682650228||-304.00682650228|-304.00682650228|-304.00682650228||||||-304.00682650228|-304.00682650228|-304.00682650228|-304.00682650228|-304.11869611365|-304.24299568183|-304.38110631315||-304.53456257016|-304.7050695224|-304.89452169156|-306.10502410173|-306.19138777992|-306.19138777992|-306.47084911101|-306.47084911101|-306.57513962964|-306.57513962964|||-306.57513962964|-306.57513962964|-306.7340948478|-306.7340948478|-306.7340948478|-306.7340948478|-306.92677205311|-307.14085783679|-307.16324470594|-307.16324470594|-307.16324470594|-307.16324470594|-307.16324470594|-307.16324470594|-307.16324470594|-307.40360522882|-307.67067247647|-307.71531306173|-307.71531306173
06535|1097838|/equities/dewata-freight|JKSE|||-5.7105690460899|-6.678410051211|-7.6426778346789|-8.6029753718654|-9.5588615242949|-10.509846138105|-11.455384597895|9.8300798690825|9.8300798690825|9.8300798690825|9.8300798690825|9.5889776323139|8.8210862581265|8.3567625090295|-11.837437749274|-11.837437749274|-11.837437749274|-11.837437749274|-11.837437749274|-11.837437749274|-11.837437749274|-11.837437749274|-11.837437749274|-11.837437749274|-11.837437749274|-11.837437749274|-11.837437749274||-12.930486388082|-14.033873764536|-15.148748627262|||-16.276387363624|-17.418208181805|-18.575786868672|-19.750874298525|-20.94541588725|-22.161573208055|-23.40174800895|-25.3352755655|-27.261417295|-29.17935255|-31.0881695|-32.986855|-35.54095|-38.0455|-40.495|-43.55|-46.5|-50|-50|-50|||||-50||||-50|||||-50|-50||||-50|-50|-50|-50|||-50||-50||-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|-50|-50|-50|-50|-50|-50||-50||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50||-50|-50|||-50|-50||-50|-50|-50|-50|-50|-50||-50|-50|-50|-50||-50|-50|-50|-50||-50|||-50|-50|-50||||||-50|||-50||-50|-50||-50||||-50|-50|-50|-50|-50|-50||||-50|||-50|-50|-50|-50|-50|-50|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|||
06536|101389|/equities/dharma-samuder|JKSE|||-66.960677623195|-66.960677623195|-67.845197359106|-68.210120196427|-68.210120196427|-68.377314089022|-68.377314089022|-68.377314089022|-68.377314089022|-68.377314089022|-69.030348987802|-70.533721097558|-71.694200140257|-71.694200140257|-71.694200140257|-71.694200140257|-71.694200140257|-71.694200140257|-71.694200140257|-71.694200140257|-73.438000155841|-75.15333350649|-75.936783003382|-75.936783003382|-75.936783003382|-75.936783003382|-75.936783003382||-75.936783003382|-75.936783003382|-76.651981114868|||-77.891090127632|-78.691926348742|-78.691926348742|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892||70.918890552892|70.918890552892|70.918890552892|70.918890552892|70.918890552892|69.522829004985|69.522829004985|69.522829004985|-75.715584625969|-75.715584625969|-75.715584625969|-75.715584625969|-75.715584625969|-75.715584625969|-75.715584625969|-75.715584625969|-75.715584625969|-75.715584625969|-75.715584625969|-75.715584625969|-75.715584625969|-75.715584625969|-75.715584625969|-75.715584625969|-75.715584625969|-75.715584625969|-75.715584625969|-75.941817045224|-75.941817045224||-75.941817045224|-76.048445878223|-76.048445878223|-76.048445878223|-76.220495420248|-76.911661578053|-77.290735086725|-77.396029700847|-77.396029700847|-77.396029700847|-77.396029700847|-78.254357655366|-78.254357655366|-78.462352750292|-78.462352750292|-78.462352750292|-78.462352750292|-78.462352750292|-78.462352750292|-78.462352750292||-78.462352750292|-78.462352750292|-78.462352750292|-78.462352750292|-78.462352750292|-78.462352750292|-78.462352750292|-78.462352750292|-79.318705609346|-79.318705609346|-79.318705609346|-79.318705609346||||-79.381980016723|-79.381980016723|-79.381980016723|-79.381980016723|-79.381980016723|-79.381980016723|-79.381980016723|-79.381980016723|-79.381980016723|-79.381980016723|-79.381980016723|-79.381980016723|-79.381980016723|-79.381980016723|-79.381980016723|-79.381980016723|-79.381980016723|||-79.381980016723|-79.381980016723|-79.381980016723|-79.381980016723|-79.381980016723|-79.381980016723|-79.381980016723|-79.381980016723|-79.381980016723||-79.381980016723|-79.381980016723|-79.381980016723|-79.381980016723|-79.381980016723|-79.381980016723|-80.979977796358|-81.447302742398|-81.447302742398|-81.447302742398|-81.447302742398|-81.447302742398||-82.60811415822|-83.786793509133|-84.598868941487||||||-84.598868941487|-84.598868941487|-84.598868941487|-84.598868941487|-84.598868941487|-84.665409934986|-84.739344372206||-85.821493746896|-85.912770829884|-86.014189810983|-86.022687723375|-86.022687723375|-86.022687723375|-86.022687723375|-86.022687723375|-86.022687723375|-86.022687723375|||-86.022687723375|-86.080764137084|-87.15526436677|-87.15526436677|-88.172515963078|-88.413906625642|-91.515451806269|-91.863445550437|-91.863445550437|-91.863445550437|-92.237161722708|-92.320216586052|-92.320216586052|-92.320216586052|-92.320216586052|-92.320216586052|-92.320216586052|-92.522462873391|-93.152849814335
06537|101390|/equities/dharma-satya-n|JKSE|||-546.25284438734|-546.25284438734|-546.25284438734|-546.25284438734|-546.94760487482|-547.71956097203|-548.57728996892|-554.53032218769|-558.08924687521|-560.09916319468|-563.72129243853|-575.2658549598|-575.2658549598|-575.2658549598|-575.2658549598|-575.2658549598|-575.2658549598|-575.2658549598|-575.2658549598|-575.2658549598|-576.96206106645|-578.84673451828|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513||-579.595392513|-579.595392513|-579.595392513|||-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-579.595392513|-588.71710279222|-591.3523364358|-593.16926270645|-597.68806967383|-597.95002698742|-597.95002698742|-597.95002698742|-603.55558554158|-606.72842837953|-614.14269819948|-614.32522022165|-615.08111602141|-615.08111602141|-615.08111602141|-615.08111602141|-626.47901780157|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043|554.22706720043||554.22706720043|554.22706720043|554.22706720043|-623.5905078701|-623.5905078701|-623.5905078701|-623.5905078701|-623.5905078701|-623.5905078701|-623.5905078701|-623.5905078701|-623.5905078701|-623.5905078701|-633.989453189|-643.32161465445|-643.41290517161|-645.62404023711|-645.62404023711|-645.62404023711|-645.62404023711|-645.62404023711|-645.62404023711|-645.62404023711|-645.62404023711|-645.62404023711|-645.62404023711|-645.62404023711|-645.62404023711|-645.62404023711||-645.62404023711|-649.60930814801|-649.60930814801|-649.60930814801|-649.60930814801|-649.60930814801|-649.60930814801|-649.60930814801|-649.60930814801|-649.60930814801|-649.60930814801|-649.60930814801|576.64048815728|576.64048815728|576.64048815728|576.64048815728|576.64048815728|572.65609795253|562.67344216948|546.02604685498||545.05753163471|545.05753163471|545.05753163471|545.05753163471|545.05753163471|532.84170181634|518.1574464626|-589.22896225628|-589.22896225628|-589.22896225628|-589.22896225628|-589.22896225628||||-589.22896225628|-589.22896225628|-589.9766247292|-599.41847192133|-607.07952252583|-607.07952252583|-607.07952252583|-622.31058058426|-628.95620064918|-633.03069108158|-633.03069108158|-633.03069108158|-633.03069108158|-633.03069108158|-633.03069108158|-633.03069108158|-642.51286554119|||-642.51286554119|-642.51286554119|-642.51286554119|-644.12082165579|-644.12082165579|-644.30091295088|-647.00101438987|-650.67874305871|-650.67874305871||-650.67874305871|-650.67874305871|-650.67874305871|-650.67874305871|-664.36527006524|-665.12807785026|-674.30897538918|-682.07898196195|-682.07898196195|-690.64331329106|-703.4925703234|-704.99174480378||-714.4352720042|633.68267847121|633.68267847121||||||633.68267847121|633.68267847121|633.68267847121|633.68267847121|633.68267847121|633.68267847121|633.68267847121||633.68267847121|633.68267847121|633.68267847121|633.68267847121|633.68267847121|633.68267847121|633.68267847121|633.68267847121|630.75853163468|617.78725737186|||616.51312423167|616.51312423167|616.51312423167|616.51312423167|616.51312423167|616.51312423167|616.51312423167|616.51312423167|616.51312423167|616.51312423167|616.51312423167|616.51312423167|610.31384072999|610.31384072999|610.31384072999|610.31384072999|610.31384072999|610.31384072999|610.31384072999
06538|1170439|/equities/diagnos-laboratorium-utama-pt-tbk|JKSE|||-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-291.4415668846|-296.15729653844|-297.73032948716|-303.59368678496|-303.59368678496|-303.59368678496|-303.59368678496|-303.59368678496|-303.59368678496|-303.59368678496|-303.59368678496||-303.59368678496|-303.59368678496|258.038482559|||258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|258.038482559|242.37609173223|236.50419384233|236.50419384233|236.50419384233|236.50419384233|236.50419384233|236.50419384233|236.50419384233|236.50419384233|236.50419384233|236.50419384233|236.50419384233|236.50419384233|236.50419384233|236.50419384233|236.50419384233|236.50419384233|236.50419384233|236.50419384233|226.67132649148|207.85702943497|192.66533530175||192.66533530175|192.66533530175|189.29481700194|186.77201889104|175.85779876783|170.96703317621|170.96703317621|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889|-193.43526817889||-194.15029797655|-194.38240583735|-194.38240583735|-194.38240583735|-194.38240583735|-194.38240583735|-194.38240583735|-194.38240583735|-198.0915620415|-203.3043975821|-203.3043975821|-205.28266398011|-205.62256360327|-205.62256360327|-205.62256360327|-205.62256360327|-206.24729289252|-209.10810321391|-209.3978924599|-210.88654717767||-212.81838575297|-213.16582407815|-213.16582407815|-213.16582407815|-213.29536008683|-214.32817787425|-217.14241986028|-217.35928650245|-217.35928650245|-217.35928650245|-218.06587389161|-219.51342455754||||-219.51342455754|-220.62602728615|-223.02595961254|-223.02595961254|-224.6678513735|-224.6678513735|-226.575390415|-227.19487823889|-228.04986470988|-230.88873856653|-231.43193174059|-233.70214637844|-237.44682930937|-237.7676905054|-237.7676905054|-240.29743389489|-242.42893073443|||-242.42893073443|-244.53214526048|-244.75793917831|-249.28659908701|-251.87399898557|-253.81835288541|-253.81835288541|-253.81835288541|-253.81835288541||-253.81835288541|-253.81835288541|-253.81835288541|-253.81835288541|-253.81835288541|-253.81835288541|-253.81835288541|-253.81835288541|-253.81835288541|-253.81835288541|-253.81835288541|-253.81835288541||-253.81835288541|-253.81835288541|-253.81835288541||||||-253.81835288541|-253.81835288541|-253.81835288541|-253.81835288541|-253.81835288541|-253.81835288541|-253.81835288541||-253.81835288541|-253.81835288541|-253.81835288541|-253.81835288541|-253.81835288541|-253.81835288541|-253.81835288541|-253.81835288541|-253.81835288541|-253.81835288541|||-253.81835288541|-253.81835288541|-253.81835288541|-253.81835288541|-253.81835288541|-256.4710035486|-256.4710035486|-256.4710035486|-256.4710035486|-256.4710035486|-258.32294064202|-258.32294064202|-258.32294064202|-258.32294064202|-258.32294064202|-258.32294064202|-258.32294064202|-258.32294064202|-258.32294064202
06539|1156799|/equities/diamond-citra-propertindo-pt|JKSE|||-8.4733521225952|-8.8592801362169|-9.7325334846854|-10.591703871873|-11.435226524303|-12.261362804781|-13.068180894201|12.14646567311|11.051628525677|9.9462539174194|8.8291710193549|7.6990789103944|6.5545321226604|5.3939245807338|-6.9828091595879|-6.9828091595879|-7.8697879550977|-8.0775421723308|-8.3083801914786|-8.5648668794207|-9.5165187549119|-10.462798616569|-10.736442907299|-11.040492119221|-11.378324576912|-11.753693974347|-12.337437749274||-12.930486388082|-14.033873764536|-15.148748627262|||-16.276387363624|-17.418208181805|-18.575786868672|-19.750874298525|-20.94541588725|-22.161573208055|-23.40174800895|-25.3352755655|-27.261417295|-29.17935255|-31.0881695|-32.986855|-35.54095|-38.0455|-40.495|-43.55|-46.5|-50||-50|||||-50|||-50||-50||||-50|-50||||-50|-50|||-50||-50|||-50|-50|-50|-50|||||-50|||-50|-50|||-50||-50|-50|-50|-50||-50||-50||||-50|-50||-50||||-50|-50||-50|||-50|-50|||-50||||||-50||-50|||-50||-50|-50|-50|-50|-50||||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||||-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|-50|-50||-50|-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|||-50|-50|-50|-50|-50.000000000001||-50.000000000001|-50.000000000001||-50.000000000001||-50.000000000001|||||||-50.000000000001|||-50.000000000001|-50.000000000001||||-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000002|-50.000000000002|-50.000000000002||-50.000000000002|-50.000000000003|||-50.000000000003|-50.000000000003|-50.000000000003|-50.000000000004|-50.000000000004|-50.000000000005|-50.000000000005|-50.000000000006|-50.000000000007|-50.000000000007|-50.000000000008|-50.000000000009|-50.00000000001|-50.000000000011|-50.000000000012|-50.000000000014|-50.000000000015|-50.000000000017|
06540|1156578|/equities/diamond-food-indonesia|JKSE|||-822.93658708985|-822.93658708985|-822.93658708985|-822.93658708985|-822.93658708985|-838.77438279414|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683||803.58573411683|803.58573411683|803.58573411683|||803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683||803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683||803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|803.58573411683|789.20916176658|789.20916176658|789.20916176658|789.20916176658|789.20916176658||789.20916176658|789.20916176658|789.20916176658|789.20916176658|789.20916176658|789.20916176658|789.20916176658|789.20916176658|789.20916176658|789.20916176658|789.20916176658|789.20916176658||||789.20916176658|789.20916176658|789.20916176658|789.20916176658|789.20916176658|789.20916176658|789.20916176658|789.20916176658|789.20916176658|789.20916176658|789.20916176658|782.05620415887|782.05620415887|782.05620415887|782.05620415887|782.05620415887|782.05620415887|||782.05620415887|782.05620415887|782.05620415887|782.05620415887|782.05620415887|782.05620415887|782.05620415887|782.05620415887|782.05620415887||782.05620415887|782.05620415887|782.05620415887|782.05620415887|782.05620415887|782.05620415887|782.05620415887|782.05620415887|782.05620415887|782.05620415887|782.05620415887|782.05620415887||782.05620415887|782.05620415887|782.05620415887||||||782.05620415887|782.05620415887|782.05620415887|782.05620415887|782.05620415887|782.05620415887|782.05620415887||782.05620415887|782.05620415887|782.05620415887|782.05620415887|782.05620415887|782.05620415887|782.05620415887|782.05620415887|782.05620415887|782.05620415887|||782.05620415887|782.05620415887|782.05620415887|782.05620415887|782.05620415887|782.05620415887|782.05620415887|782.05620415887|782.05620415887|777.00689350986|776.2122142097|776.2122142097|776.18273554143|776.18273554143|776.18273554143|775.64612183002|775.64612183002|775.64612183002|775.64612183002
06541|102977|/equities/dian-swastatik|JKSE|||-140719.97003594|-145583.30003993|-148981.44448881|130191.63291162|130191.63291162|130191.63291162|130191.63291162|130191.63291162|130191.63291162|122049.03656847|119482.73191834|119482.73191834||119482.73191834|109805.8132426|102123.12582511|92067.362027898|84402.624475443|75429.304972714||||73784.87819051|73784.87819051||73784.87819051|73784.87819051||||73784.87819051|||73013.753545011||72824.353285337|72824.353285337|72824.353285337|72799.281428152|72471.423809058|65662.693121176|58736.325690195|52390.361877995||||||51067.068753328|||51018.965281475|50965.516979417||50906.12997713||50840.144419033||50766.827132259|-51043.397146381||-51043.397146381|||-51043.397146381||-51043.397146381|||-51103.188278178||-51103.188278178|-51103.188278178|-51103.188278178||-51103.188278178|||-51170.209197976|50735.927026096||50735.927026096||50735.927026096||50724.316908226||50724.316908226|||50724.316908226|||||50338.129898028|||||50042.366553365|49735.962837072|49617.736485636|49486.373872929|||49340.415414365|-50224.63738094|||-50224.63738094|-50224.63738094|||-50224.63738094|-51536.239261575|-51536.239261575|-51536.239261575|-51536.239261575|-51536.239261575|-51536.239261575|-51536.239261575|-51536.239261575|-51536.239261575||-53401.376957305|-54834.863285895|||||-55499.848095439|54859.909758718|54859.909758718|50134.621954131|48832.913282368|45814.34809152||||44793.720101688|43770.800112987|43745.333458875||43717.037176527|||42885.596862808||42335.386643084||42335.386643084||42335.386643084||||40594.874047871||||38349.86005319|||37149.844503545|36977.605003938|36941.783337709||||||36901.981486344|36857.757207049||||36808.619118943||||||||36754.02124327||36693.356936967||||||36513.452152185||||||36209.391280206|35977.101422451|-34530.998419499||||-34595.553799444||||||-34700.615332715|-34778.461480795|-35031.62386755|||-35285.137630611||||||-35539.04181179||-35626.713124211|-35699.125693567|||-35857.361881741||||||-35974.846535268|-36105.385039187||-37421.261154652||||||||||-38168.067949614||-38408.96438846
06542|1153258|/equities/digital-mediatama-maxima-pt|JKSE|||-308.94191070354|-314.71323411504|-319.52569837454|-319.52569837454|-319.52569837454|-326.58410930505|-332.87123256116|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665|279.62532072665||227.13924525183|-290.30957376317|-290.30957376317|||-299.76490588046|-299.76490588046|-302.20358750674|-302.20358750674|-307.10575751676|-307.10575751676|-307.10575751676|-307.10575751676|-317.67306390751|-327.97007100834|-333.96674556482|-343.85193951647|-347.5021550183|-349.66906113144|-356.85451236827|-359.36988559082|-359.36988559082|-359.36988559082|-359.36988559082|-359.36988559082|-359.36988559082|-368.19051521374|-368.19051521374|-368.19051521374|-369.46570680917|-369.46570680917|-369.46570680917|-369.46570680917|-369.46570680917|-376.85078534352|-382.94531704835|-396.27257449817|-408.30286055352|-411.11761512223|-411.11761512223|-411.11761512223|-411.11761512223|-411.11761512223|-436.90846124692|-460.89829027435|-481.99810030484|-495.5655559319|-495.5655559319|-523.20937127524|403.87847636084|403.87847636084|403.87847636084|403.87847636084|403.87847636084|403.87847636084|403.87847636084|401.38611297783|401.38611297783|401.38611297783|400.81790330871|382.70111519593|382.70111519593|367.77901688437|351.97668542708|348.89714250256|348.89714250256||336.44126944729|327.97687586086|327.97687586086|313.75208428984|313.28009365538|300.53343739486|287.81493043874|271.90547826526|264.89497585029|260.32775094477|257.6745554798|257.6745554798|257.6745554798|238.86061719977|-315.95900211211|-315.95900211211|-315.95900211211|-315.95900211211|-315.95900211211|-315.95900211211|-315.95900211211|-315.95900211211|-315.95900211211|-322.6211134579|-337.20042998341|-337.20042998341|-337.20042998341|-338.45732096717|-338.45732096717||-346.95257885241|-376.16953205823|-388.63281339804|-410.03645933115|-429.11441232054|-429.11441232054|-429.11441232054|-429.11441232054|-429.11441232054|-443.46045813393|-443.84495348214|-491.27217053571|-515.19130059524|-520.99033399471|-533.98925999412|-534.1004938191|-534.1004938191|-534.1004938191|-551.22277091011|-563.6919676779||-579.87996408655|-591.92218231839|-604.08020257599|-605.01879640054|-605.01879640054|-605.01879640054|-605.3322333063|-605.3322333063|-605.3322333063|-605.3322333063|-605.3322333063|-605.3322333063||||-613.03581478478|-621.37312753865|-663.59028091191|-663.59028091191|-672.87808990212|-722.92009989125|580.64458176784|580.64458176784|580.64458176784|561.72170588622|-705.4664976164|-705.4664976164|-705.4664976164|-705.4664976164|-705.4664976164|-705.4664976164|-705.4664976164|||-705.4664976164|-726.90721957378|610.70642268251|610.70642268251|610.70642268251|610.70642268251|610.70642268251|610.70642268251|610.70642268251||610.70642268251|610.5071363139|606.57916653963|606.57916653963|606.57916653963|606.57916653963|606.57916653963|606.57916653963|606.57916653963|606.57916653963|606.57916653963|606.57916653963||606.57916653963|606.57916653963|606.57916653963||||||606.57916653963|606.57916653963|606.57916653963|606.57916653963|606.57916653963|606.57916653963|606.57916653963||606.57916653963|606.57916653963|606.57916653963|606.57916653963|606.57916653963|606.57916653963|606.57916653963|560.64351837736|549.23299554544|549.23299554544|||549.23299554544|549.23299554544|514.9811061616|-770.27023930666|-770.27023930666|-821.68915478518|-857.36315405578|-857.36315405578|-882.62572672865|-935.41747414294|-946.57497126993|-991.7499680777|-1043.6110756419|-1078.059100201|-1078.059100201|-1078.059100201|-1078.059100201|-1087.56566689|-1095.6285187667
06543|1167988|/equities/djasa-ubersakti-tbk|JKSE|||-50.084831608335|-50.094257342595|-50.104730380661|-50.116367089623|-50.129296766248|-50.143663073609||-50.159625637343|-50.17736181927|-50.197068688078|||-50.218965208976|-50.243294676639|-50.270327418488|-50.30036379832|||-50.333737553689|-50.370819504099|-50.412021671221|-50.457801856913|-50.508668729903|-50.56518747767|-50.6279860863|-50.697762318111|-50.775291464568||-50.861434960631|-50.957149956256|-51.063499951396||||-51.181666612662|-51.312962902958||-51.458847669953|-51.620941855504|-51.801046506115|-52.001162784573|-52.223514205081|-52.470571338979|-52.745079265532|-53.050088072813|-53.38898674757|-53.765540830633|-54.183934256259|-54.648815840288|-55.165350933653|-55.739278815171|-56.876976461301|-57.252196068112|-57.669106742346|-58.632340824829|-59.313712027588|-59.348568919542|-59.609521021714|-60.58220169632|-60.58220169632|-60.58220169632|-60.58220169632|-60.58220169632|-60.58220169632|-60.58220169632|-60.58220169632|-60.58220169632|-60.58220169632|-60.58220169632|-60.58220169632|-60.58220169632|-60.58220169632|-60.58220169632|-60.58220169632|-60.58220169632|-60.58220169632|51.686442559644|-50.009822982155|-50.009822982155|-50.009822982155|-50.009822982155|-50.009822982155|-50.009822982155|-50.009822982155|-50.009822982155|-50.009822982155|-50.009822982155|-50.009822982155|-50.009822982155|-50.010914424617|-50.012127138463|-50.013474598293|-50.014971775881|-50.016635306534||-50.018483673927|-50.020537415474|-50.022819350527|-50.025354833919|-50.028172037687|-50.031302264097|-50.034780293441|-50.03864477049|-50.042938633878|-50.047709593198|-50.053010659109|-50.058900732343|-50.065445258159|-50.07271695351|-50.080796615011|-50.089774016679|-50.099748907421|-50.110832119356|-50.123146799285|-50.136829776983|-50.152033085537|-50.168925650596|-50.187695167329|-50.208550185922|-50.231722428802|-50.257469365335|-50.286077072595|-50.317863413994|-50.353181571105||-50.392423967894|-50.436026630993|-50.484474034437|-50.538304482708|-50.598116091897|-50.664573435442|-50.738414928268|-50.820461031409|-50.911623368233|-51.012914853592|-51.125460948435|-51.250512164928|-51.389457961031|-51.543842178924|-51.647264134314|-51.647264134314|-51.647264134314|-51.647264134314|-51.647264134314|-51.647264134314||-51.647264134314|50.058595406317|-50.002521733729|-50.002521733729|-50.002521733729|-50.002521733729|-50.002521733729|-50.002521733729|-50.002521733729|-50.002521733729|-50.002801926366|-50.003113251517||||-50.003459168353|-50.003843520392|-50.004270578213|-50.004745086903|-50.005272318781|-50.005858131979|-50.006509035533|-50.007232261703|-50.008035846337|-50.008928718152|-50.009920797947|-50.011023108829|-50.012247898699|-50.013608776333|-50.015120862592|-50.016800958435|-50.018667731595|||-50.020741923994|-50.023046582216|-50.025607313573|-50.028452570637|-50.031613967374|-50.035126630416|-50.039029589351|-50.04336621039|-50.048184678211||-50.053538531346|-50.059487257051|-50.066096952279|-50.073441058087|-50.081601175653|-50.090667972947|-50.100742192164|-50.111935769071|-50.124373076745|-50.138192307495|-50.153547008328|-50.170607787031||-50.189564207812|-50.210626897569|-50.234029886188||||||-50.260033206875|-50.288925785417|-50.321028650463|-50.356698500515|-50.396331667239|-50.440368519154|-50.489298354616||-50.543664838462|-50.604072042735|-50.671191158595|-50.745767953994|-50.828631059993|-50.92070117777|-51.023001308634|-51.136668120704|-51.26296457856|-51.403293976178|||-51.559215529087|-51.732461698985|-51.924957443317|-52.138841603686|-52.376490670762|-52.640545189735|-52.933939099706|-53.259932333007|-53.622147036674|-54.024607818527|-54.47178646503|-54.968651627811|-56.020724030901|-56.800804478779|-58.278671643087|-58.587412936764|-58.930458818626|-59.311620909585|-60.235134343983
06544|1141614|/equities/dms-propertindo-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||-50.000000000001|-50.000000000001|-50.000000000001||||||-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001||-50.000000000001|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000003|-50.000000000003|-50.000000000003|-50.000000000004|||-50.000000000004|-50.000000000005|-50.000000000005|-50.000000000006|-50.000000000006|-50.000000000007|-50.000000000008|-50.000000000009|-50.00000000001|-50.000000000011|-50.000000000012|-50.000000000013|-50.000000000015|-50.000000000016|-50.000000000018|-50.00000000002|-50.000000000022|-50.000000000025|-50.000000000028
06545|962002|/equities/dua-putra-utama-makmur-pt|JKSE|||-26.237991826719|-27.819990918577|-28.022212131752|-28.246902368614|-29.163224854015|-30.570249837795|29.69972240245|27.555247113834|25.394719015371|-26.783645538477|-26.981828376086|-27.202031528984|-27.446701698871|-27.71855744319|-28.020619381322|25.016521225893|25.016521225893|25.016521225893|25.016521225893|25.016521225893|-28.596887375441|-28.596887375441|-28.996541528267|-30.773935031408|-33.026594479342|-34.91843831038|-37.076042567089||-39.362269518988|38.774975902484|38.774975902484|||38.638862113871|37.987624570967|36.152916189964|34.336573544404|32.54063727156|31.267374746178|30.185971940198|-30.904475622002|-31.004972913336|-31.008193296757|-31.008193296757|-31.008193296757|30.213118559159|29.125687287954|27.52854143106|27.2539349234|-27.828961196222|-28.421067995802|27.309924449109|27.233249387899|-27.031253915489|-27.031253915489|-27.031253915489|-27.031253915489|-27.031253915489|-27.031253915489|-27.645837683876|26.060180351248|25.955755945832|25.839728828702|25.738774286951|25.738774286951|25.738774286951|25.738774286951|25.738774286951|25.598638096612|25.442931218458|25.269923576065|25.077692862294|-26.373218688526|-26.373218688526|-26.85582554139|-26.85582554139|-27.126774003042|-27.126774003042|-27.126774003042|-27.126774003042|-27.126774003042|-27.126774003042|-27.126774003042|-27.126774003042|-28.363082225602|-28.958980250669|-29.176644722965|-30.085160803295|-30.983512003661|-31.870568892957|31.764729761782|31.764729761782|31.627477513091|31.474975014546||31.30552779394|31.117253104377|29.408059004864|28.008954449849|26.787727166498|26.541919073887|26.086829864178|26.086829864178|26.086829864178|26.086829864178|24.540922071309|-27.937133245298|-27.937133245298|-29.041259161442|-30.823621290491|-32.581801433879|-34.979779370977|-37.310865967752|-40.567628853057|39.424856829936|38.13872981104|36.043033123378|33.93670347042|31.818559411578|28.687288235086|26.541431372318|24.379368191465|22.199297990516|19.999219989463||17.776911099403|-19.38833851638|-19.38833851638|-19.38833851638|-19.38833851638|-19.752840293218|-19.752840293218|-19.752840293218|-19.752840293218|-20.947600325798|-22.164000361998|-23.404444846664|-26.338272051849|-27.264746724277|-29.183051915863|-31.092279906514|-32.991422118349|-35.546024575944|-38.051138417715|-40.501264908573||-43.556961009525|-46.507734455028||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06546|101392|/equities/duta-anggada-r|JKSE|||116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|116.93128064686|-150.96524372572|-153.18360413968|-153.45350362097||-153.45350362097|-153.45350362097|-154.35000447033|||-154.35000447033|-158.22222718925|-158.69136354362|-162.93484838179|-164.48316486866|-167.75907207629|-169.49186841741|-169.49186841741|-169.49186841741|-173.04652046379|135.12477274684|135.12477274684|135.12477274684|135.12477274684|135.12477274684|135.12477274684|135.12477274684|135.12477274684|124.3608586076|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-145.00898390414|-146.34331544904|-149.30553617249|-149.30553617249|-149.30553617249|-149.30553617249|-149.30553617249|-149.30553617249|-151.9574520648|-151.9574520648|-152.508280072|-153.65813452949|-153.65813452949||-153.65813452949|-155.39792725499|-155.60237932714|-155.60237932714|-158.83597703016|-159.32515876678|-159.32515876678|-159.32515876678|-159.32515876678|-159.32515876678|-159.32515876678|-159.32515876678|-160.35532992393||-160.35532992393|-160.35532992393|-160.35532992393|-160.35532992393|-164.61703324881|148.30277044797|148.30277044797|148.30277044797|148.30277044797||148.30277044797|148.30277044797|148.30277044797|148.30277044797|148.30277044797||148.30277044797|148.30277044797|148.30277044797|148.30277044797|148.30277044797|148.30277044797|143.94752271997|139.60835857774|136.45373175304|135.99002983957|135.99002983957|135.99002983957|134.65558871063|132.22102103544|132.22102103544|132.22102103544|132.22102103544|132.22102103544|132.22102103544|132.22102103544||132.22102103544|132.22102103544|128.29755683388|128.29755683388|123.6948653414|123.6948653414|123.6948653414|122.27207260155|121.33549053711|121.33549053711|121.33549053711|119.77180342574||||-133.40876977237|-133.40876977237|-133.40876977237|-133.40876977237|-135.12085530264|-135.34187596305|-135.34187596305|-135.34187596305|-135.34187596305|-135.34187596305|-135.34187596305|-135.34187596305|-135.34187596305|-135.34187596305|-135.34187596305|-135.34187596305|-135.34187596305|||-135.34187596305|-135.34187596305|-137.93541773672|-138.70601970747|-139.22891078608|-140.49248245195|-140.49248245195|-141.71386939105|-142.62823381612||-142.62823381612|-146.0313709068|-146.36818989644|-147.46465544049|-148.94659548831|-148.94659548831|-148.94659548831|-148.94659548831|-148.94659548831|-148.94659548831|-148.94659548831|-148.94659548831||-148.94659548831|-148.94659548831|-148.94659548831||||||-148.94659548831|-148.94659548831|-148.94659548831|-148.94659548831|-148.94659548831|-150.05177276479|-151.77974751644||-153.47749724049|-156.36388582276|-157.64059978119|-157.64059978119|-158.5626425563|-158.5626425563|-158.5626425563|-158.5626425563|-158.56960284033|-162.56529882076|||-162.56529882076|-162.56529882076|-167.51699868973|-169.12999854415|-170.25830209539|-170.25830209539|-170.25830209539|-170.25830209539|-170.25830209539|-170.25830209539|-170.25830209539|-170.25830209539|-170.25830209539|-170.25830209539|-172.50922455043|-175.84358283382|-176.89948498002|-176.89948498002|-177.77720553336
06547|985737|/equities/duta-intidaya-tbk-pt|JKSE|||253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|253.28731847892|249.28064009743|249.28064009743|246.30207745076|246.30207745076||246.30207745076|246.30207745076|246.30207745076|||246.30207745076|246.30207745076|246.30207745076|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.79754529699|237.01446542797|237.01446542797|237.01446542797|234.12718380886|217.17052859146|217.17052859146|217.17052859146|217.17052859146|209.8561428794|204.25945525296|204.25945525296|204.25945525296|196.62161694773|196.02401883081|194.25831640347|194.25831640347|194.25831640347|194.25831640347|194.25831640347|194.25831640347|194.25831640347|194.25831640347|194.25831640347|194.25831640347|194.25831640347|194.25831640347|194.25831640347|194.25831640347||194.25831640347|184.28701822608|180.02868194799|180.02868194799|180.02868194799|180.02868194799|178.3522033606|178.3522033606|178.3522033606|178.3522033606|178.3522033606|178.3522033606|178.3522033606|178.3522033606|178.3522033606|178.3522033606|178.3522033606|178.3522033606|178.3522033606|174.47904795092|174.47904795092|174.47904795092|174.47904795092|171.81897004678|171.81897004678|171.81897004678|171.81897004678|171.81897004678|171.81897004678||171.81897004678|171.81897004678|171.81897004678|171.81897004678|171.81897004678|171.81897004678|171.81897004678|171.81897004678|164.47663582154|164.47663582154|164.47663582154|164.47663582154|164.47663582154|164.47663582154|164.47663582154|164.47663582154|164.47663582154|164.47663582154|164.47663582154|164.47663582154||164.47663582154|164.47663582154|164.47663582154|164.47663582154|164.47663582154|164.47663582154|159.67568929496|159.67568929496|159.67568929496|159.67568929496|159.67568929496|159.67568929496||||159.67568929496|159.67568929496|159.67568929496|159.67568929496|159.67568929496|159.67568929496|159.67568929496|159.67568929496|159.67568929496|159.67568929496|159.67568929496|159.67568929496|159.67568929496|159.67568929496|159.67568929496|159.67568929496|159.67568929496|||159.67568929496|159.67568929496|159.67568929496|159.67568929496|159.67568929496|159.67568929496|159.67568929496|159.67568929496|159.67568929496||159.67568929496|152.85153379036|-216.69439279695|-216.69439279695|-216.69439279695|-216.69439279695|-216.69439279695|-216.69439279695|-216.69439279695|-216.69439279695|-216.69439279695|-216.69439279695||-216.69439279695|-216.69439279695|-216.69439279695||||||-216.69439279695|-216.69439279695|-216.69439279695|-216.69439279695|-216.69439279695|-216.69439279695|-216.69439279695||-216.69439279695|-216.69439279695|-216.69439279695|-216.69439279695|-216.69439279695|-216.69439279695|-216.69439279695|-216.69439279695|-216.69439279695|-218.48073184808|||179.09508709909|179.09508709909|179.09508709909|179.09508709909|179.09508709909|179.09508709909|179.09508709909|179.09508709909|179.09508709909|179.09508709909|179.09508709909|179.09508709909|179.09508709909|179.09508709909|179.09508709909|179.09508709909|179.09508709909|179.09508709909|179.09508709909
06548|101393|/equities/duta-pertiwi-t|JKSE|||-4791.5212589011||-4791.5212589011|-4791.5212589011|-4818.3569543346|-4826.3346261066||-4826.3346261066|-4826.3346261066||-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066|||-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066||-4826.3346261066|-4826.3346261066|-4826.3346261066||||-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066|-4826.3346261066|-4844.260695674|4386.616666056|4386.616666056|4386.616666056|4386.616666056||4386.616666056|4386.616666056|4386.616666056|4386.616666056|4386.616666056|4386.616666056|4386.616666056|4386.616666056|4386.616666056|4386.616666056|4386.616666056||||4386.616666056|4299.4471812495|-4691.8930048691||-4711.7253541672||-4711.7253541672|-4711.7253541672|-4711.7253541672|-4737.4726157414|-4795.7253126526|-4795.7253126526|-4795.7253126526||-4795.7253126526||-4795.7253126526||-4795.7253126526||-4795.7253126526|-4795.7253126526|-4795.7253126526|-4795.7253126526|-4795.7253126526|-4795.7253126526|-4795.7253126526|-4795.7253126526|||-4795.7253126526|-4795.7253126526|-4795.7253126526|-4795.7253126526||-4795.7253126526|-4845.0827334054|4555.5586647388|4555.5586647388|4555.5586647388|4555.5586647388|4555.5586647388|-4761.7950435414|-4761.7950435414|-4761.7950435414|-4761.7950435414|||||-4761.7950435414||-4761.7950435414||-4761.7950435414|-4846.4389372683|-4913.2654858536|4760.20628658|||4760.20628658|4760.20628658|4760.20628658|4760.20628658||4760.20628658|4673.5625406444|4643.4028229383|4634.892025487|4621.5466949855|4599.4963277617|4577.2181419574|4547.4646021749|4523.2940024166|4486.5975338476|4486.5975338476|-4683.0584338003|-4683.0584338003|-4683.0584338003|-4683.0584338003|-4683.0584338003|-4683.0584338003|-4683.0584338003|-4683.0584338003|-4683.0584338003||-4683.0584338003|-4683.0584338003|-4683.0584338003|-4683.0584338003|4547.712851333|4482.4587237033|-4675.6061844996|-4675.6061844996|-4675.6061844996|-4675.6061844996|-4675.6061844996|-4675.6061844996||||-4850.3545821637|-4850.3545821637|-4850.3545821637|-4850.3545821637|-4850.3545821637|-4850.3545821637|4744.3673492399|4744.3673492399|4744.3673492399|4744.3673492399|-4880.1473897334|-4899.0526552593|||-4919.5029502882|-5008.3366114313|4768.0704918638|||4768.0704918638|4768.0704918638|4707.8561020709|4678.9658464621|4678.9658464621|4678.9658464621|4646.6287182913|4623.476353657|4609.9737262855||4588.8596958728|4516.510773192|4507.2341924356|4416.926880484|4369.1178073367|4369.1178073367|4369.1178073367|4369.1178073367||4369.1178073367|4369.1178073367|4369.1178073367||4204.5753414853|-4509.227973475|-4509.227973475|||||||-4523.5866371944|||-4533.810663203|-4533.810663203|-4630.3451813367||-4654.2724237074|-4681.4138041194|-4709.3486712437|-4740.387412493|-4829.6758178926|-4829.6758178926|4649.536027293|4649.536027293|4556.1511414367|4515.1679349297|||4507.9643721441|4469.4048579379|4446.5609532643|4377.9764855115|4377.9764855115|4271.6405394572|4151.8228216191|-4584.6413093121|4352.620767431|4336.2452971456|4268.0503301618|-4403.5712150653|-4403.5712150653|-4403.5712150653|-4403.5712150653||-4403.5712150653|-4403.5712150653|
06549|101391|/equities/dt-pertiwi-nus|JKSE|||-443.30885008064|-443.30885008064|-443.30885008064|-443.30885008064|-443.30885008064|-443.30885008064|-443.30885008064|-443.30885008064|-443.30885008064|-443.30885008064||-443.30885008064|-443.30885008064|-443.30885008064|-445.00983342293|-452.12203713659|-459.58004126288|-465.53337918097|-471.92597686775|-483.36347256404|-483.36347256404|-483.36347256404|-483.36347256404|-483.36347256404|-483.36347256404|-483.36347256404|-483.36347256404||-483.36347256404|-483.36347256404|-496.47416986577|||433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252||433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|433.90772621252|410.75573022538|410.75573022538|410.75573022538||410.75573022538|410.75573022538|410.75573022538|410.75573022538||410.75573022538|410.75573022538|410.75573022538|410.75573022538|410.75573022538|410.75573022538|410.75573022538|410.75573022538|410.75573022538|410.75573022538|410.75573022538|410.75573022538|410.75573022538|410.75573022538|406.83970025042|401.59966694491|400.22185216101|397.95290390248|397.95290390248|392.16989322498|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275||389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275||389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275|389.9099645275||||389.9099645275|389.9099645275|385.34440503055|383.16045003395|382.95605559328|382.80994517688|382.80994517688|380.12216130765|379.80240145294|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|||379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386||379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386||379.5051118386|379.5051118386|379.5051118386||||||379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386||379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|||379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|379.5051118386|378.01189581804|378.01189581804
06550|1057061|/equities/dwi-guna-laksana|JKSE|||108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073||108.93206881073|108.93206881073|108.93206881073|||108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|108.93206881073|107.59118756748|106.94591057714|106.94591057714|105.23569207054|105.23569207054|105.09971477441|105.09971477441|105.09971477441|101.55523863823|99.005820709142|97.395356343491|94.439284826101|93.710316473446|90.455907192718|90.396181719404|90.396181719404|89.441901721391|89.441901721391|89.441901721391|89.441901721391|83.546557468212|82.162841631346|77.125379590385|-129.15255476937|-129.15255476937|-129.15255476937|-129.15255476937|-129.15255476937|-129.15255476937|-129.15255476937|-129.15255476937|-129.15255476937|-129.15255476937|-129.15255476937|-129.15255476937|-129.15255476937|-131.00283863263|-131.94759848071|-133.88559462374|-133.88559462374|-133.88559462374||-134.87288291526|-135.46986990585|-137.3554110065|-138.83934556278|-141.2659395142|-142.05424403932|-142.05424403932|-142.05424403932|-142.05424403932|-143.22693782147|-143.52993091274|-145.91966779351|-145.91966779351|-147.63296421501|-148.92551579445|-149.47279532717|-150.85866147463|-152.45406830515|-156.00452033905|-156.36360535685|-156.36360535685|-156.48570850715|-156.48570850715|-156.48570850715|-156.48570850715|-156.48570850715|-156.48570850715|-156.48570850715|-156.48570850715||-156.48570850715|-157.61815865081|-157.61815865081|-159.46462072312|-161.23846747013|-163.93163052237|-166.03514502486|-167.20571669428|-169.06190743809|-172.06878604233|-176.65282227448|-176.65282227448|-181.28091363831|-183.58754770161|-183.58754770161|-186.9861641129|-191.48462679212|-199.03847421346|144.20196749179|144.20196749179||144.20196749179|144.20196749179|144.20196749179|144.20196749179|144.20196749179|144.20196749179|144.20196749179|144.20196749179|115.30407130611|115.30407130611|115.30407130611|115.30407130611||||115.30407130611|115.30407130611|115.30407130611|115.30407130611|115.30407130611|115.30407130611|115.30407130611|115.30407130611|115.30407130611|115.30407130611|115.30407130611|115.30407130611|115.30407130611|115.30407130611|-146.93334516916|-146.93334516916|-146.93334516916|||-148.561690139|-148.561690139|-148.561690139|-148.561690139|-148.561690139|-148.561690139|-154.12410015444|-154.72954159739|-154.72954159739||-154.72954159739|-154.72954159739|-154.72954159739|-154.72954159739|-154.72954159739|-154.72954159739|-154.72954159739|-154.72954159739|-154.72954159739|-154.72954159739|-154.72954159739|-154.72954159739||-154.72954159739|-154.72954159739|-157.19949066377||||||-158.99943407085|-163.22159341206|-166.119251126|-166.119251126|-170.13250125111|-170.53611250123|-176.59568055692||-176.93964506325|-186.39457484671|-186.39457484671|-186.39457484671|-188.38286094078|-191.70317882309|-198.67019869233|-201.13355410259|-205.59283789176|-217.38093099085|||161.97814678896|161.97814678896|161.97814678896|115.30905198774|-173.76772001363|-175.3812986033|-175.3812986033|-175.3812986033|-175.3812986033|-178.81160050024|-178.81160050024|-178.81160050024|-178.81160050024|-178.81160050024|-178.81160050024|-178.81160050024|-181.29066722249|-182.04518580276|-184.49613964714
06551|101394|/equities/dyandra-media|JKSE|||-83.216535637238|-83.216535637238|-83.518372930264|-83.853747700294|-84.399688518881|-84.399688518881|-84.444098354312|-84.993442615903|-85.881602906559|-86.479558785065|-86.921731983406|-87.62419140894|-87.62419140894|-87.62419140894|-87.62419140894|-88.415768232156|-89.40640914684|-91.396010163155|-91.717789070173|-91.797543411303|-93.108381568114|-93.182496776789|-93.182496776789|-93.182496776789|-93.182496776789|-93.182496776789|-93.182496776789||-93.182496776789|-93.182496776789|-93.182496776789|||-93.182496776789|-93.182496776789|-93.182496776789|-93.182496776789|-93.182496776789|-93.182496776789|-93.182496776789|-93.536107529766|-93.791490777488|-93.791490777488|-95.323878641654|-96.193198490726|-97.770220545251|-98.906469947312|-98.906469947312|-98.906469947312|-98.906469947312|-98.906469947312|-98.906469947312|-98.906469947312|-98.906469947312|-98.906469947312|-99.395155388446|-99.395155388446|-99.395155388446|-99.395155388446|-99.395155388446|-99.395155388446|-99.395155388446|-99.994617098274|-100.38290788697|-100.53656431886|-101.37800318087|-101.37800318087|-101.37800318087|-102.47555908986|-103.74760381464|-103.74760381464|-104.60844868293|-105.7316096477|-111.31289960856|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247||-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-116.38885490247|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464||-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-119.10839722464|-120.34266358294|-124.88073731437|109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747||109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747||||109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747|||109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747||109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747|109.8503096747|95.722566305221||-102.32902882232|-102.32902882232|-102.32902882232||||||-102.32902882232|-102.32902882232|-102.32902882232|-102.32902882232|-102.32902882232|-102.32902882232|-102.32902882232||-102.32902882232|-102.32902882232|-102.32902882232|-102.32902882232|-102.32902882232|-102.32902882232|-102.32902882232|-102.32902882232|-102.32902882232|-102.32902882232|||-102.32902882232|-102.32902882232|-102.32902882232|-102.32902882232|89.653874059916|89.653874059916|89.653874059916|89.653874059916|89.653874059916|89.653874059916|89.653874059916|89.653874059916|89.653874059916|87.299194190731|87.299194190731|87.299194190731|87.299194190731|87.299194190731|87.299194190731
06552|101366|/equities/bw-plantation|JKSE|||-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.019250658994|-55.688056287771|-56.54228476419|-56.722351614176|-56.722351614176|-56.722351614176|-56.722351614176|-56.722351614176|-56.722351614176|-56.858168460196|-57.009076066884|-57.176751185427|-57.863056872697|-58.049012151649|-58.049012151649|-58.049012151649|-58.049012151649|-58.399193623661|-58.399193623661||-58.399193623661|-58.70514718221|-58.70514718221|||-58.70514718221|-58.70514718221|-58.70514718221|-58.70514718221|-59.505822038236|-59.505822038236|-59.505822038236|-59.505822038236|-59.505822038236|-59.505822038236|-59.505822038236|-59.505822038236|-59.505822038236|-59.505822038236|-59.824403526285|-59.824403526285|-59.824403526285|-59.824403526285|-59.824403526285|-60.193781695873|-60.381979662081|-60.591088513423|-61.054535087773|-61.054535087773|-61.054535087773|-61.054535087773|-61.054535087773|-61.054535087773|-61.054535087773|-61.338372319748|-61.653747021942|-62.004163357713|-62.853170007474|-62.853170007474|-62.853170007474|-62.853170007474|-62.853170007474|-63.83685556386|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941||55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|55.686533631941|54.818370702157|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358||-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358||-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358||||-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.313770671358|-59.46436983853|-59.46436983853|-59.46436983853|-59.46436983853|-59.46436983853|-59.46436983853|-59.682633153922|-60.361275498669|||-60.361275498669|-60.375561819284|-60.375561819284|-60.375561819284|-60.375561819284|-60.375561819284|-60.806179799205|-61.062421999116|-61.847135554574||-62.330150616193|-62.678533081198|-62.678533081198|-62.678533081198|-63.031703423553|-63.924114915059|-63.95585582258|-63.95585582258|-63.95585582258|-63.95585582258|-63.95585582258|-63.95585582258||-63.95585582258|-63.95585582258|-63.95585582258||||||-63.95585582258|-63.95585582258|-63.95585582258|-63.95585582258|-63.95585582258|-63.95585582258|-63.95585582258||-63.95585582258|-63.95585582258|-63.95585582258|-63.95585582258|-63.95585582258|-63.95585582258|-63.95585582258|-63.95585582258|-63.95585582258|-63.95585582258|||-63.95585582258|-63.95585582258|-64.117617580645|-65.408463978494|-65.62051553166|-67.411683924067|61.68531952698|61.68531952698|61.68531952698|61.68531952698|61.68531952698|61.68531952698|61.68531952698|61.68531952698|61.68531952698|61.68531952698|61.68531952698|61.68531952698|61.68531952698
06553|1141611|/equities/eastparc-hotel-tbk-pt|JKSE|||-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085||-152.69481900085|-152.69481900085|-152.69481900085|||-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-152.69481900085|-154.38313222317|-155.42570247018|-156.82802774097|-156.82802774097|-158.33062790256|-158.33062790256|-158.33062790256|-161.70069766951|-164.77855296613|-165.03172551792|-166.03525057546|-166.92805619496|-167.92006243884|-169.85562493205|-170.17291659116|-171.91435176796|-172.62265650366|-172.62265650366|-174.69843141791|-174.69843141791|-174.69843141791|-181.44270157545|-182.32522397273|-185.58358219192|161.07321869048|161.07321869048|161.07321869048|161.07321869048|161.07321869048|161.07321869048|161.07321869048|161.07321869048|161.07321869048|161.07321869048|155.85913187831|149.41300763486|149.41300763486|149.41300763486|149.41300763486|149.41300763486|143.57000848318|139.99383763355|139.99383763355|138.38204181506|138.36893535007|137.85437261119|137.50485845687||137.18501044058|137.18501044058|134.70556715621|133.54332589357|133.54332589357|133.54332589357|133.54332589357|133.54332589357|133.54332589357|133.27036210397|132.73501494317|132.73501494317|130.53890549241|130.32100610268|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873||129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873|129.30717908873||121.97799887498|121.97799887498|121.46666527775|121.46666527775|118.85185030861|118.74302507236|118.74302507236|116.78151243501|116.78151243501|113.03501381668|109.42779312964|108.77662302433||||108.77662302433|108.77662302433|108.77662302433|108.77662302433|107.74586872654|107.74586872654|107.74586872654|107.74586872654|107.74586872654|106.16207636282|104.36104004338|104.36104004338|104.36104004338|104.36104004338|104.36104004338|104.36104004338|104.36104004338|||104.36104004338|104.36104004338|104.36104004338|104.36104004338|104.36104004338|104.36104004338|104.36104004338|104.36104004338|104.36104004338||104.36104004338|104.36104004338|104.36104004338|104.36104004338|104.36104004338|104.36104004338|104.36104004338|104.36104004338|104.36104004338|104.36104004338|104.36104004338|104.36104004338||102.73448893709|101.76054326343|101.25992995485||||||101.25992995485|100.89992217206|99.706340428059|99.706340428059|99.706340428059|99.062600475621|95.73622275069||95.710635330527|95.710635330527|95.710635330527|95.710635330527|-110.64424349412|-110.64424349412|-110.64424349412|-110.64424349412|-110.64424349412|-110.64424349412|||-110.64424349412|-110.64424349412|-110.64424349412|-110.64424349412|-114.54915943791|104.14492459799|104.14492459799|104.14492459799|104.14492459799|104.14492459799|104.14492459799|104.14492459799|104.14492459799|104.14492459799|104.14492459799|104.14492459799|103.66102733109|97.678919256772|95.643243618636
06554|102133|/equities/eka-sari-loren|JKSE|||-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.38777330371|-183.59752589301|-185.21947321445|-186.13274801606|-187.14749779562|-188.77499755069|-190.19444172299|-190.88271302554|-192.83050990808|-192.83050990808|-194.8672332312|-195.852481368|-198.22497929778|-199.9012090096|-199.9012090096|-201.21678438179|-201.21678438179||-201.21678438179|-201.21678438179|-201.21678438179|||-204.46309375754|-205.45899306394|-207.3433256266|-207.99258402955|-210.6584266995|-213.12047411056|-215.02274901173|-215.74749890192|-220.27499877991|-221.562411088|-221.562411088|-221.562411088|-221.562411088|-221.562411088|-221.562411088|-221.562411088|-223.56934565333|-230.74371739259|-233.71524154732|-234.2391572748|-237.59906363867|-242.55451515408|-249.72723906008|-251.80804340009|-253.67560377788|-255.75067086431|-257.05630096035|-258.20530982759|-258.20530982759|-262.22812203066|-265.92013558962|-268.57792843291|-278.99555064985|-278.99555064985|-278.99555064985|-278.99555064985|-278.99555064985|-278.99555064985|-281.96349740871|-281.96349740871|-281.96349740871|-281.96349740871|-286.67695117793|-286.67695117793|-286.67695117793|231.37728331475|231.37728331475|231.37728331475|231.37728331475|231.37728331475|231.37728331475|187.91920368305|174.09008527294|174.09008527294|174.09008527294|174.09008527294|174.09008527294|174.09008527294|174.09008527294|174.09008527294|174.09008527294||174.09008527294|174.09008527294|174.09008527294|174.09008527294|174.09008527294|174.09008527294|174.09008527294|174.09008527294|174.09008527294|172.30470087286|172.30470087286|172.30470087286|172.30470087286|172.30470087286|172.30470087286|172.30470087286|172.30470087286|172.30470087286|172.30470087286|172.30470087286|170.94966763652|165.88851959613|165.77595011868|165.77595011868|164.58438902075|161.06922051305|161.06922051305|161.06922051305|161.06922051305||161.06922051305|160.18802279228|159.48669199142|158.7983851746|158.7983851746|156.77598352733|156.59102897091|156.59102897091|156.59102897091|156.59102897091|156.59102897091|156.59102897091|154.60434118143|-179.66649704283|-179.66649704283|-179.66649704283|-179.66649704283|-179.66649704283|-179.66649704283|-179.66649704283||-179.66649704283|-179.66649704283|-179.66649704283|-179.66649704283|-179.66649704283|-179.66649704283|-179.66649704283|-179.66649704283|-179.66649704283|-179.66649704283|-179.66649704283|-179.66649704283||||-179.66649704283|-179.66649704283|-179.66649704283|-179.66649704283|-179.66649704283|-179.66649704283|-179.66649704283|-179.66649704283|-179.66649704283|-179.66649704283|-179.66649704283|-179.66649704283|-179.66649704283|-179.66649704283|-179.66649704283|-179.66649704283|-179.66649704283|||-179.66649704283|-179.66649704283|-179.66649704283|-179.66649704283|-179.66649704283|-179.66649704283|-179.66649704283|-179.66649704283|-179.66649704283||-182.46277449204|-183.15541422668|-183.15541422668|-183.15541422668|-183.15541422668|-183.15541422668|-183.15541422668|-185.15609293671|-185.15609293671|-185.15609293671|-185.15609293671|-185.15609293671||-185.15609293671|-185.15609293671|-185.15609293671||||||-185.15609293671|-185.15609293671|-185.15609293671|-185.15609293671|-185.15609293671|-185.15609293671|-185.15609293671||-185.15609293671|-185.15609293671|-185.30758850567|-185.30758850567|-185.30758850567|-185.30758850567|-185.30758850567|-186.67143983077|-186.67143983077|-186.67143983077|||-186.67143983077|-186.67143983077|-186.95713670959|-186.95713670959|-186.95713670959|-186.95713670959|-186.95713670959|-186.95713670959|-186.95713670959|-186.95713670959|-186.95713670959|-186.95713670959|-186.95713670959|-186.95713670959|-186.95713670959|-186.95713670959|-186.95713670959|-186.95713670959|-188.11904078844
06555|101395|/equities/ekadharma-inte|JKSE|||-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709||-254.41055816709|-254.41055816709|-254.41055816709|||-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-254.41055816709|-256.67839796343|-257.03505921412|-257.03505921412|-257.4515218236|-257.4515218236|-257.4515218236|-257.4515218236|-257.4515218236|-257.4515218236|-257.4515218236|-257.4515218236|-257.4515218236|-257.4515218236|-257.4515218236|-257.4515218236|-258.59379111877|-258.59379111877|-258.59379111877|-258.59379111877|-258.59379111877|-258.59379111877|-258.59379111877|-258.59379111877|-258.59379111877|-259.88199013197|-260.05622789022|-260.05622789022|-260.05622789022|-260.42147216921|-260.42147216921|-260.42147216921|-260.42147216921|-260.80163574356|-261.18720462168|-261.18720462168|-261.9591284248|-261.9591284248|-261.9591284248|-262.4557141047|-262.4557141047|-263.07897287715|-263.07897287715|-263.07897287715|-263.07897287715|-263.52959614463|-263.52959614463|-264.94410768112|-264.94410768112|-264.94410768112||-264.94410768112|-264.94410768112|-266.8892405987|-266.8892405987|-266.8892405987|-266.8892405987|-266.8892405987|-267.76582288744|-267.87081328867|-267.87081328867|-267.87081328867|-269.84051023293|-269.84051023293|-270.8227891477|-270.84967074684|-270.84967074684|-270.84967074684|-270.84967074684|-270.84967074684|-270.84967074684|-270.84967074684|-270.84967074684|-270.84967074684|-270.84967074684|-270.84967074684|-270.84967074684|-270.84967074684|-270.84967074684|-270.84967074684||-270.84967074684|-270.84967074684|-270.84967074684|-270.84967074684|-271.22181573684|-271.22181573684|-272.35757304093|-273.31516713396|-273.31516713396|-273.31516713396|-273.31516713396|-273.31516713396|-276.68351903773|-279.60986342834|-279.60986342834|-279.60986342834|-279.60986342834|-279.60986342834|-279.60986342834|-279.60986342834||-279.60986342834|-279.60986342834|-279.60986342834|-279.60986342834|-279.60986342834|-279.60986342834|-279.7887371426|-279.987485714|-281.20831746|-281.23502594969|-281.23502594969|-281.23502594969||||-281.23502594969|-281.23502594969|-281.23502594969|-281.23502594969|-281.23502594969|-281.23502594969|-281.23502594969|-281.23502594969|-281.23502594969|-281.23502594969|-281.23502594969|-281.23502594969|-281.23502594969|-281.23502594969|-281.23502594969|-281.23502594969|-281.23502594969|||-281.23502594969|-281.23502594969|-281.23502594969|-281.23502594969|-281.23502594969|-281.23502594969|-281.23502594969|-281.23502594969|-281.23502594969||-281.23502594969|-281.23502594969|-281.23502594969|-281.81669549965|-282.23826543162|-282.23826543162|-282.23826543162|-282.37585047958|-283.33202432741|-283.33202432741|-283.33202432741|-283.33202432741||-283.33202432741|-283.33202432741|-283.33202432741||||||-283.33202432741|-283.33202432741|-283.33202432741|-283.33202432741|-283.33202432741|-283.33202432741|-283.33202432741||-283.33202432741|-283.33202432741|-283.33202432741|-283.33202432741|-283.33202432741|-283.33202432741|-283.33202432741|-283.33202432741|-283.33202432741|-283.33202432741|||-283.33202432741|-283.33202432741|-283.33202432741|-283.33202432741|-283.33202432741|-283.33202432741|273.67042466726|273.67042466726|273.67042466726|273.67042466726|273.67042466726|273.67042466726|273.67042466726|273.67042466726|273.67042466726|273.67042466726|273.67042466726|273.67042466726|273.67042466726
06556|101226|/equities/elang-mahkota|JKSE|||-532.83878267825|-532.83878267825|-532.83878267825|-532.83878267825|-532.83878267825|-532.83878267825|-538.59864742028|-548.66516380031|-566.18351533367|-577.98168370408|-586.0907596712|-588.71195519022|-598.01328354469|-605.0147594941|-610.01639943789|-610.85155493099|-615.15624065554|-615.15624065554|-630.17360072838|-630.96913691264|-630.96913691264|-630.96913691264|-630.96913691264|-638.49734030368|-638.49734030368|-638.49734030368|-638.49734030368||-638.49734030368|-638.49734030368|-638.49734030368|||-638.49734030368|-638.49734030368|-638.49734030368|-638.49734030368|-638.49734030368|-638.49734030368|-638.49734030368|-638.49734030368|-639.44148922632|-671.32387691813|563.1553423121|563.1553423121|563.1553423121|563.1553423121|563.1553423121|555.62387939765|555.62387939765|553.25292098443|553.25292098443|553.25292098443|543.89213442715|535.99126047461|508.87917830512|-582.45928794701|-582.45928794701|-582.45928794701|-582.45928794701|-582.45928794701|-582.45928794701|-582.45928794701|-582.45928794701|-582.45928794701|-582.45928794701|-582.45928794701|-582.45928794701|-582.45928794701|-582.45928794701|-582.45928794701|-587.84365327446|-611.04850363829|-625.7205595981|-633.02284399789|-638.08093777543|-646.75659752826|557.98256616812|557.98256616812|557.98256616812|557.98256616812|557.98256616812|557.98256616812|557.98256616812|557.98256616812|557.98256616812|557.98256616812|555.53618463124|530.80427470087|530.80427470087|530.80427470087|530.80427470087|524.78252744541|-602.11687245491||-602.11687245491|-602.11687245491|-602.11687245491|-602.11687245491|-602.11687245491|-602.11687245491|-602.11687245491|-606.7965249499|-630.05169438878|-630.25561118666|-630.25561118666|-630.25561118666|-630.25561118666|-630.25561118666|-630.25561118666|-630.25561118666|-630.25561118666|-630.25561118666|-630.25561118666|-630.25561118666|-641.11734576296|-644.57482862551|-644.96892422902|-644.96892422902|-660.24324914336|-668.32583238151|-669.52870264612|-674.19855849569|-684.31920801937||-684.31920801937|-691.18800891041|-699.37556545602|-700.90612545407|-700.90612545407|-700.90612545407|-713.68040179515|-713.68040179515|-721.31155755016|-722.0128417224|-724.95412558321|-724.95412558321|-758.00458398135|-785.28287109039|687.02786655833|687.02786655833|687.02786655833|687.02786655833|687.02786655833|687.02786655833||687.02786655833|687.02786655833|664.81835377571|664.81835377571|652.57594863968|645.67672380511|645.67672380511|645.67672380511|645.67672380511|645.67672380511|641.26554780666|641.26554780666||||641.26554780666|641.26554780666|641.26554780666|641.26554780666|641.26554780666|641.26554780666|641.26554780666|604.1839420074|-694.76651858744|-694.76651858744|-694.76651858744|-694.76651858744|-694.76651858744|-694.76651858744|-694.76651858744|-694.76651858744|-694.76651858744|||-694.76651858744|-694.76651858744|-694.76651858744|-725.5739095416|-738.32749456966|-738.32749456966|-738.32749456966|-738.32749456966|-738.32749456966||-738.32749456966|-772.30832729962|-781.74079667641|-781.74079667641|-781.74079667641|-781.74079667641|-781.74079667641|-781.74079667641|-781.74079667641|-781.74079667641|-781.74079667641|-813.60088519601||-822.33431688446|-830.92701876051|-851.86335417834||||||-867.58783561456|-867.58783561456|-867.58783561456|-867.58783561456|-867.58783561456|-867.58783561456|-867.58783561456||-867.58783561456|-867.58783561456|-867.58783561456|-867.58783561456|-867.58783561456|-867.58783561456|-867.58783561456|-867.58783561456|-867.58783561456|-867.58783561456|||-867.58783561456|-876.76426179396|-895.35711332588|-895.35711332588|-945.95234813986|-974.12690839788|-974.12690839788|-974.12690839788|-974.12690839788|-974.12690839788|-1025.9743426643|-1057.1937140715|-1066.3263489683|-1074.5292766314|-1078.5546625079|-1078.5546625079|-1101.4496250088|-1117.7218055653|-1126.3575617393
06557|101396|/equities/electronic-cit|JKSE|||-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-290.80962751699|-295.67855249011|-295.67855249011|-298.53172498901|-300.25747221001|-303.73052467779|-304.12966348119|-304.12966348119|-304.12966348119|-307.73890738161|-307.73890738161|-307.73890738161|-310.70989709068|-312.23321898964|-317.59246554405|-318.89912969005|-318.89912969005|-318.89912969005|-324.11014410006|-327.56682677784|-330.99290367331||-330.99290367331|-330.99290367331|-331.76989297035|||-336.41099218927|-337.73273080036|-337.73273080036|-337.73273080036|-337.73273080036|-337.73273080036|-337.73273080036|-340.10414692937|-340.10414692937|-340.10414692937|-340.10414692937|-347.89349658819|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|308.88619455306|303.99852550384|303.99852550384|-377.00189013673|-377.00189013673|-377.00189013673||-377.00189013673|-377.00189013673|-377.00189013673|-377.00189013673|-377.00189013673|-377.00189013673|-377.00189013673|-377.00189013673|340.81994221317|340.81994221317|340.81994221317|340.81994221317|340.81994221317|340.81994221317|340.81994221317|340.81994221317|340.81994221317|340.81994221317|340.81994221317|340.81994221317|340.81994221317|340.81994221317|340.81994221317|340.81994221317|340.81994221317|340.81994221317|340.81994221317|-387.20006420759|-390.55562689733||-393.39514099703|-395.05572962596|-395.05572962596|-397.72858847329|-400.25398719254|-402.05998576949|-407.90121699938|-407.90121699938|-419.11246333264|368.9270487233|368.9270487233|368.9270487233|368.9270487233|367.58839921247|367.58839921247|367.58839921247|367.58839921247|358.98711023608|357.0967891512|355.71380896499||355.71380896499|355.71380896499|355.71380896499|355.71380896499|355.71380896499|355.71380896499|355.71380896499|355.71380896499|355.71380896499|355.71380896499|355.71380896499|355.71380896499||||355.71380896499|355.71380896499|355.71380896499|355.71380896499|355.71380896499|343.45978773888|333.84420859876|326.51136864044|326.51136864044|309.61641788812|309.61641788812|309.61641788812|301.47705912114|301.47705912114|293.63204530382|293.63204530382|293.63204530382|||293.63204530382|293.63204530382|293.63204530382|293.63204530382|293.63204530382|293.63204530382|293.63204530382|293.63204530382|293.63204530382||293.63204530382|293.63204530382|276.59116144869|-328.89870950146|297.42289791154|297.42289791154|297.42289791154|297.42289791154|297.42289791154|297.42289791154|297.42289791154|297.42289791154||297.42289791154|297.42289791154|297.42289791154||||||297.42289791154|297.42289791154|297.42289791154|297.42289791154|297.42289791154|297.42289791154|297.42289791154||297.42289791154|297.42289791154|297.42289791154|297.42289791154|297.42289791154|286.35877545727|-350.80398091695|-350.80398091695|-354.78220101884|-359.94876951315|||-359.94876951315|-359.94876951315|-359.94876951315|-359.94876951315|-359.94876951315|-367.6097439035|-380.78860433722|-381.3206714858|-386.34650800716|-386.34650800716|-399.49612000795|-404.1205270334|-404.1205270334|-404.1205270334|-404.1205270334|-404.1205270334|-409.46978646099|-409.46978646099|-419.18865162332
06558|101397|/equities/elnusa-tbk|JKSE|||384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|384.37259022516|382.30287802795|377.86890553788|377.86890553788|377.86890553788|377.86890553788|377.86890553788|377.86890553788|376.18767281986|-403.53404278846|-403.53404278846||-403.53404278846|-403.53404278846|-403.53404278846|||-403.53404278846|-403.53404278846|-403.53404278846|-403.53404278846|-403.53404278846|-403.53404278846|-403.53404278846|-403.53404278846|-410.48226976496|-419.09141084995|-421.87934538884|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.89772048035|390.73258685685|-428.68830681238|-428.68830681238|-428.68830681238|-428.68830681238|-428.68830681238|-428.68830681238|-428.68830681238|-428.68830681238|-428.68830681238|-428.68830681238|-428.68830681238|-428.68830681238|-428.68830681238|-428.68830681238|-428.68830681238|-432.43145201375|-439.14605779306|396.12698106923|396.12698106923|396.12698106923||396.12698106923|396.12698106923|396.12698106923|396.12698106923|396.12698106923|396.12698106923|396.12698106923|394.80775674359|394.79253325595|394.79253325595|394.79253325595|386.65837028439|383.04933742477|383.04933742477|383.04933742477|383.04933742477|377.80165114169|377.80165114169|376.13996334432|376.13996334432|376.13996334432|376.13996334432|376.13996334432|376.13996334432|376.13996334432|376.13996334432|376.13996334432|376.13996334432|376.13996334432||376.13996334432|376.13996334432|376.13996334432|376.13996334432|372.82218149369|366.69131277076|366.21256974529|365.23618860588|353.99484208539|353.99484208539|353.99484208539|353.99484208539|353.99484208539|353.99484208539|353.99484208539|353.99484208539|353.99484208539|353.99484208539|348.66093565043|345.91473537091||345.91473537091|340.46081707879|340.32289637214|340.32289637214|340.32289637214|340.32289637214|340.32289637214|338.46988485793|326.85542761993|321.12050496927|321.12050496927|321.12050496927||||321.12050496927|321.12050496927|321.12050496927|321.12050496927|321.12050496927|321.12050496927|321.12050496927|321.12050496927|321.12050496927|321.12050496927|321.12050496927|318.91167218808|318.23519132009|316.48354591121|315.12783445829|315.12783445829|310.8862347058|||310.8862347058|310.8862347058|310.8862347058|310.8862347058|310.8862347058|306.20692745089|-334.66394157943|-334.66394157943|-334.66394157943||-334.66394157943|-334.66394157943|-334.66394157943|-334.66394157943|-334.66394157943|-334.66394157943|-334.66394157943|-334.66394157943|-334.66394157943|-334.66394157943|-334.66394157943|-334.66394157943||-334.66394157943|-334.66394157943|-334.66394157943||||||-334.66394157943|-334.66394157943|-334.66394157943|-334.66394157943|-334.66394157943|-334.66394157943|-334.66394157943||-334.66394157943|-334.66394157943|-334.66394157943|-334.66394157943|-334.66394157943|-334.66394157943|-334.66394157943|-334.66394157943|-334.66394157943|-334.66394157943|||-334.66394157943|-334.66394157943|-334.66394157943|-336.95993508826|-344.17770565362|310.72916915493|310.72916915493|310.72916915493|310.72916915493|310.72916915493|310.72916915493|310.72916915493|308.5879657277|297.76440636411|297.30194347008|297.30194347008|297.30194347008|297.30194347008|297.30194347008
06559|1050170|/equities/emdeki-utama|JKSE|||198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|198.52020187978|195.80022431087|-204.66598840845|-204.66598840845|-204.66598840845|-204.66598840845|-204.66598840845|-204.66598840845|-204.66598840845||-204.66598840845|-204.66598840845|-204.66598840845|||-204.66598840845|-204.66598840845|-204.66598840845|-204.66598840845|-204.90056449655|-204.90056449655|-204.90056449655|-204.90056449655|-204.90056449655|-204.90056449655|-204.90056449655|-204.90056449655|-204.90056449655|-204.90056449655|-204.90056449655|-204.90056449655|-204.90056449655|-204.90056449655|-204.90056449655|-204.90056449655|-204.90056449655|-204.90056449655|-205.72284944062|-206.19205493402|-206.45932707903|-206.45932707903|-207.23258564337|-207.24972167799|-207.24972167799|-207.24972167799|-207.24972167799|-207.24972167799|-207.24972167799|-207.24972167799|-207.24972167799|-207.24972167799|-207.24972167799|-207.24972167799|-207.24972167799|-207.24972167799|-207.24972167799|-207.24972167799|-207.24972167799|-207.61080186444|-207.79111341288|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263||197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263||197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|197.46755938263|193.63062153625|192.65410343317|192.65410343317|192.65410343317|192.65410343317|192.65410343317|192.13077798075|192.13077798075||192.13077798075|192.13077798075|190.86663646194|190.86663646194|190.86663646194|-201.81360576732|-201.81360576732|-201.81360576732|-201.81360576732|-201.81360576732|-201.81360576732|-201.81360576732||||-201.81360576732|-201.81360576732|-201.81360576732|-201.81360576732|-201.95956196369|190.63185256167|190.63185256167|190.63185256167|190.63185256167|190.63185256167|190.63185256167|190.63185256167|190.63185256167|190.63185256167|190.63185256167|190.63185256167|190.63185256167|||190.63185256167|190.63185256167|190.63185256167|190.63185256167|190.63185256167|190.63185256167|190.63185256167|190.63185256167|188.89475194098||188.89475194098|188.89475194098|188.89475194098|188.89475194098|188.89475194098|188.89475194098|188.89475194098|187.04972437886|185.16636042096|184.75731933885|184.75731933885|184.75731933885||184.75731933885|184.75731933885|184.75731933885||||||184.75731933885|184.75731933885|184.75731933885|184.75731933885|184.75731933885|184.75731933885|184.75731933885||184.75731933885|184.75731933885|184.73035482095|184.2003942455|-189.5317441132|-189.5317441132|-189.5317441132|-189.5317441132|-189.5317441132|-189.5317441132|||-189.5317441132|-189.5317441132|-189.5317441132|-189.5317441132|-189.5317441132|-189.5317441132|-189.5317441132|-189.5317441132|-189.5317441132|-189.5317441132|-189.5317441132|-189.5317441132|-189.5317441132|-189.5317441132|-189.5317441132|-189.5317441132|-189.5317441132|-189.5317441132|-189.5317441132
06560|101398|/equities/energi-mega-pe|JKSE|||-227.33146123973|-227.53495693303|-227.70550770337|-233.45056411485|-235.05618234984|-238.21750907387|-238.21750907387|-239.13056563764|-240.81173959737|-243.45748844153|-247.73054271281|-254.03393634756|-260.37104038618|220.38083256984|220.38083256984|220.38083256984|220.38083256984|220.38083256984|220.38083256984|220.38083256984|220.38083256984|220.05041058005|220.05041058005|218.61156731117|216.79063034574|206.49977334754|-237.20591253316||-237.20591253316|-237.20591253316|-237.20591253316|||-237.20591253316|-237.20591253316|-237.20591253316|-237.20591253316|-237.20591253316|-237.53114401538|-237.53114401538|-237.53114401538|-237.53114401538|-237.53114401538|-237.53114401538|-237.53114401538|-237.53114401538|-237.53114401538|-237.53114401538|-237.53114401538|-237.53114401538|-237.53114401538|-237.53114401538|-237.53114401538|-238.25682668375|-238.68744035031|-238.68744035031|-241.87493372257|-241.99374533651|-241.99374533651|-242.60256871896|-242.60256871896|-242.60256871896|-242.60256871896|-245.11396524328|-246.68218360365|-258.64687067072|-266.60763407858|-267.45292675398|-269.76904537528|-269.76904537528|-269.80129058677|-269.80129058677|-270.33530039135|-270.33530039135|-270.33530039135|-270.33530039135|-273.81700043483|-274.13000048315|-280.81111164794|-282.99599202474|-282.99599202474|-282.99599202474|-282.99599202474|-282.99599202474|-282.99599202474|-282.99599202474|-282.99599202474|-282.99599202474|-282.99599202474|-282.99599202474|-292.55110224971|246.84390486018|246.84390486018|246.84390486018||246.84390486018|246.84390486018|246.84390486018|246.84390486018|246.84390486018|246.84390486018|246.84390486018|246.84390486018|246.84390486018|246.84390486018|246.84390486018|240.04878317798|239.93656939183|239.93656939183|239.93656939183|239.93656939183|237.93403628621|237.93403628621|217.40148311999|217.40148311999|217.40148311999|217.40148311999|217.40148311999|217.40148311999|217.40148311999|217.40148311999|217.40148311999|217.40148311999|217.40148311999||217.40148311999|217.40148311999|217.40148311999|217.40148311999|217.40148311999|217.40148311999|217.40148311999|213.74106281602|213.74106281602|213.74106281602|213.74106281602|213.74106281602|213.74106281602|213.74106281602|213.74106281602|213.74106281602|213.74106281602|213.74106281602|213.74106281602|209.04562535114||-234.21100031721|-234.21100031721|-234.21100031721|-234.21100031721|-234.21100031721|-234.21100031721|-234.21100031721|-234.21100031721|-234.21100031721|-234.21100031721|-234.21100031721|-234.21100031721||||-234.21100031721|-234.21100031721|-234.21100031721|-234.21100031721|-234.21100031721|-234.21100031721|-234.21100031721|-234.21100031721|-234.21100031721|-234.21100031721|-234.21100031721|-234.21100031721|-234.21100031721|-234.21100031721|-234.21100031721|-234.21100031721|-234.21100031721|||-234.21100031721|-234.21100031721|-237.51620653508|-237.51620653508|-237.51620653508|-237.51620653508|-237.51620653508|-237.51620653508|-241.35134059453||-245.24687272236|-245.24687272236|-245.24687272236|-245.24687272236|-245.24687272236|-245.24687272236|-245.24687272236|-245.24687272236|-245.24687272236|-245.24687272236|-245.24687272236|-245.24687272236||-245.24687272236|-245.24687272236|-245.24687272236||||||-245.24687272236|-245.24687272236|-245.24687272236|-245.24687272236|-245.24687272236|-245.24687272236|-245.24687272236||-245.24687272236|-245.24687272236|-245.24687272236|-245.24687272236|-245.24687272236|-245.24687272236|-245.24687272236|-245.24687272236|-245.24687272236|-245.24687272236|||-245.24687272236|-247.8298585804|-249.03317620044|-258.59241800049|-264.10268666721|-267.55854074134|-272.62060082371|-272.80066758191|-277.77851953545|-280.3094661505|-283.010517945|-292.34501993889|-293.05002215432|-294.72224683814|-304.24694093126|259.00978061008|259.00978061008|259.00978061008|259.00978061008
06561|101227|/equities/enseval-putera|JKSE|||-2684.1867514863|-2684.1867514863|-2684.1867514863|-2684.1867514863|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047||-2684.1936690047|-2684.1936690047|-2684.1936690047|||-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.1936690047|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2684.4807559015|-2688.8675065572|-2696.5194517303|-2709.4660574781|-2713.2956194201|-2715.3284660223|-2722.5871844693|-2730.0968716325|-2730.9837921389|-2730.9837921389|-2736.0931023765|-2738.9981905358|-2738.9981905358||-2738.9981905358|-2738.9981905358|-2738.9981905358|-2738.9981905358|-2739.5656673282|-2739.5656673282|-2743.4062970313|-2746.5778829662|-2746.5778829662|-2746.5778829662|-2746.5778829662|-2746.5778829662|-2746.5778829662|-2746.5778829662|-2747.4260980358|-2747.4260980358|-2747.4260980358|-2747.4260980358|-2747.4260980358|-2747.4260980358|-2764.3623311509|-2784.8470346121|-2787.3420180396|-2787.3420180396|-2790.380020044|-2798.7555778266|-2810.4191739734|-2810.4191739734|-2810.4191739734||-2826.0213044149|-2837.2458937944|-2842.4954375493|-2855.5504861659|-2862.8338735177|-2879.8154150196|-2895.9060166885|-2909.8955740983|-2923.2173045537|-2936.3525606152|-2968.7250673502|-3022.4722970558|2842.8085588269|2836.5649222151|2836.5649222151|2836.5649222151|2836.5649222151|2836.5649222151|2836.5649222151|2832.2943580168||2820.3270644631|2815.9189605146|2789.3544005718|2769.8382228575|2764.8143924059|2764.8143924059|2764.8143924059|2764.8143924059|2729.2494889804|2729.2494889804|2729.2494889804|2729.2494889804||||2729.2494889804|2729.2494889804|2729.2494889804|-2868.0900863238|-2868.0900863238|-2868.0900863238|-2868.0900863238|-2868.0900863238|-2868.0900863238|-2868.0900863238|-2868.0900863238|-2868.0900863238|-2876.2112070265|-2878.9027247241|-2878.9027247241|-2915.9913919397|-2915.9913919397|||-2915.9913919397|-2925.6683851108|-2925.6683851108|-2953.5204279009|-2966.321515927|-2966.321515927|-2990.9127954745|-3014.3475505272|-3024.8306116969||-3044.8117907743|-3050.9019897492|-3064.8910997213|-3124.3234441348|2792.5812465557|2792.5812465557|2792.5812465557|2792.5812465557|2727.8444544363|2727.8444544363|2727.8444544363|2727.8444544363||2678.943770909|2678.943770909|2666.6041898989||||||2660.1157665544|2655.8968368137|-2801.4673344951|-2801.4673344951|-2801.4673344951|-2801.4673344951|-2801.4673344951||-2801.4673344951|-2801.4673344951|-2801.4673344951|-2801.4673344951|-2801.4673344951|-2801.4673344951|-2801.4673344951|-2801.4673344951|-2801.4673344951|-2801.4673344951|||-2801.4673344951|-2801.4673344951|-2801.4673344951|-2801.4673344951|-2801.4673344951|2697.1494191403|2697.1494191403|2697.1494191403|2697.1494191403|2697.1494191403|2697.1494191403|2697.1494191403|2697.1494191403|2697.1494191403|2697.1494191403|2697.1494191403|2697.1494191403|2697.1494191403|2697.1494191403
06562|1141289|/equities/envy-technologies-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06563|101228|/equities/equity-develop|JKSE|||-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752|-65.782530865752||-65.782530865752|-65.782530865752|-65.782530865752|||-65.782530865752|-65.782530865752|-67.036145406391|-67.040161562657|-67.26684618073|-67.518717978588|-67.798575531765|-68.109528368628|-68.172257245219|-68.172257245219|-68.580285828021|-69.478095364468|-70.531217071631|-71.312463412924|-71.342547423363|-71.342547423363|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105||-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-71.868706962105|-73.409674402339|-74.732971558155|-76.053051306364|-76.053051306364|-76.241428602902|-76.241428602902|-76.241428602902|-76.241428602902|-78.112874818397|-78.112874818397|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544||61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544||61.159661204544|61.159661204544|61.159661204544|61.159661204544|61.159661204544|58.704267149038|58.704267149038|58.704267149038|58.704267149038|58.704267149038|58.704267149038|58.704267149038||||58.704267149038|58.704267149038|58.704267149038|58.704267149038|58.704267149038|58.704267149038|58.704267149038|58.704267149038|58.704267149038|58.704267149038|58.704267149038|58.704267149038|58.704267149038|58.704267149038|58.704267149038|58.704267149038|57.060296832264|||56.65468744724|56.65468744724|55.134132393782|55.134132393782|55.134132393782|55.134132393782|55.134132393782|55.134132393782|55.134132393782||55.134132393782|55.134132393782|55.134132393782|55.134132393782|55.134132393782|55.134132393782|55.134132393782|55.134132393782|55.134132393782|55.134132393782|55.134132393782|55.134132393782||55.134132393782|55.134132393782|55.134132393782||||||55.134132393782|55.134132393782|55.134132393782|55.134132393782|55.134132393782|53.789052338002|53.789052338002||52.758089306176|52.758089306176|52.17565478464|-62.099795301674|-62.099795301674|-62.099795301674|-62.099795301674|-62.099795301674|-62.099795301674|-62.099795301674|||-62.099795301674|-62.099795301674|-62.099795301674|-62.099795301674|-62.555328112972|-64.339253458857|-66.821392732064|-68.468214146737|-69.213844625602|-69.213844625602|-71.515382917335|-72.239314352595|-73.877015947327|-74.863351052586|-75.070390058429|-75.133766731588|-75.981963035097|-76.813292261219|-77.889975666967
06564|1174795|/equities/era-graharealty-pt-tbk|JKSE|||-108.02351096341|-108.02351096341|-108.02351096341|-108.02351096341|-108.02351096341|-108.02351096341|-108.74834551491|-109.55371723878|-110.44857470976|-111.77619412196|-112.80688235773|-115.39653595303|-116.16281772559|-117.01424191732|-118.46026879703|-119.67807644114|-119.80897382349|-120.89885980388|-122.88762200431||-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956||-123.3515413956|-123.3515413956|-123.3515413956|||-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956||-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-123.3515413956|-125.31129876442|-125.31129876442|-125.31129876442|-125.31129876442||-125.31129876442|-125.31129876442|-125.31129876442|-125.31129876442||-126.38520646987|-126.38520646987|-126.38520646987|-126.38520646987|-126.38520646987|-126.38520646987|-126.38520646987||-126.38520646987|-126.38520646987|-128.86859598061|-128.86859598061|-128.86859598061||-128.96510664513|-132.53099585818|-132.53099585818||-133.03443984242|-133.48277070291|-133.48277070291|-133.48277070291|-138.52239233125|-138.52239233125|-138.52239233125|-138.52239233125|-138.52239233125||-138.52239233125|-138.69154703472|-139.91172491536|-139.91172491536|||-139.91172491536|-139.91172491536|-139.91172491536|-139.91172491536|-139.91172491536|-139.91172491536|-139.91172491536|-139.91172491536|-139.91172491536||-139.91172491536|-139.91172491536|-139.91172491536|-139.91172491536|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329||116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329||||116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|||116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329||116.06067704329|116.06067704329|116.06067704329||116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329||116.06067704329|116.06067704329|116.06067704329||||||116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329||116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|116.06067704329|113.90075227033|113.59049648652|113.59049648652||||||113.59049648652|113.59049648652|113.59049648652|110.60055165169|108.90191561937|108.90191561937|-129.92089448909|-129.92089448909|-129.92089448909|-129.92089448909|-129.92089448909|-129.92089448909|-129.92089448909|-129.92089448909|-129.92089448909|-129.92089448909
06565|1156771|/equities/era-mandiri-cemerlang-tbk-pt|JKSE|||49.544321022754|49.493690025283|49.437433361425|49.374925957139|49.30547328571|49.228303650789|49.142559611988|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|49.128552756812|48.86505861868||48.516731798533|48.351924220592|48.288845329179|||48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|48.288845329179|-54.994732630223|-54.994732630223|-54.994732630223|-54.994732630223|-54.994732630223|-54.994732630223|-54.994732630223|-54.994732630223|-54.994732630223|-54.994732630223|-55.012015592868|-55.012015592868|-55.180017325409||-55.366685917121|-55.574095463468|-55.661248991721|-55.661248991721|-55.661248991721|-55.661248991721|-56.401387768579|-57.501541965088|-58.223935516764|-58.305810036714|-58.305810036714|-58.305810036714|-58.568252800155|-58.568252800155|-58.568252800155|-58.568252800155|-58.568252800155|-58.568252800155|-58.568252800155|-58.568252800155|-58.568252800155|-58.568252800155|-58.568252800155|-58.568252800155|-58.568252800155|-58.568252800155|-58.568252800155|-58.568252800155|-58.568252800155||-58.568252800155|-58.568252800155|-58.568252800155|-58.568252800155|-58.568252800155|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937||53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937||||53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|||53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|53.361476755937|51.658935786181|-63.068189046206|-63.068189046206||-63.068189046206|-63.068189046206|-63.068189046206|-63.068189046206|-63.068189046206|-63.068189046206|-63.068189046206|-63.068189046206|-63.068189046206|-63.068189046206|-63.068189046206|-63.068189046206||-63.068189046206|-63.068189046206|-63.068189046206||||||-63.068189046206|-63.068189046206|-63.068189046206|-63.068189046206|-63.068189046206|-63.068189046206|-63.068189046206||-63.068189046206|-63.068189046206|-63.068189046206|-63.068189046206|-63.068189046206|-63.068189046206|-63.068189046206|-63.068189046206|-63.068189046206|-63.068189046206|||-63.068189046206|-63.068189046206|-63.068189046206|-63.068189046206|-64.686876718006|-65.520835454329|59.109609737353|59.109609737353|59.109609737353|59.109609737353|59.109609737353|59.109609737353|59.109609737353|59.109609737353|59.109609737353|59.109609737353|59.109609737353|59.109609737353|58.73289970817
06566|101399|/equities/erajaya-swasem|JKSE|||411.84033353014|397.71148170016|390.7905352224|381.87837246933|381.26486208526|381.26486208526|381.26486208526|381.26486208526|381.26486208526|381.26486208526|381.26486208526|381.26486208526|381.26486208526|381.26486208526|380.16304812793|380.16304812793|380.16304812793|378.19896862541|378.19896862541|378.19896862541|372.90453989546|372.90453989546|372.90453989546|372.90453989546|367.88962948623|367.88962948623|367.88962948623||358.67855492128|358.67855492128|352.68957397689|||352.68957397689|349.04885676159|349.04885676159|336.83206306843|336.6899486216|336.6899486216|336.6899486216|336.6899486216|336.6899486216|336.6899486216|336.6899486216|336.6899486216|336.6899486216|336.6899486216|336.65549846845|329.6172205205|-377.97328498675|-377.97328498675|-377.97328498675|-377.97328498675|-377.97328498675|-377.97328498675|-377.97328498675|-377.97328498675|-377.97328498675|-379.43405728814|-379.43405728814|-379.43405728814|-379.43405728814|-386.03784143127|-389.47881658181|-389.47881658181|-396.30979620201|-406.56644022446|-407.69470538335|-407.69470538335|-407.69470538335|-424.99411709261|-446.49685183535|-446.49685183535|-446.49685183535|-446.49685183535|-446.49685183535|-446.49685183535|-446.49685183535|-451.55205759483|-456.94673066092|-462.84443987059|-462.84443987059|-462.84443987059|-462.84443987059|-462.84443987059|-462.84443987059|-462.84443987059|-462.84443987059|-462.84443987059|-462.84443987059|-462.84443987059|-472.27159985622|-478.6016458933|-478.6016458933||-478.6016458933|-483.00182877033|-490.77980974481|-494.64423304979|-498.68423833308|-498.68423833308|-501.4269314812|-505.69659053466|-510.37919445658|-510.37919445658|-510.37919445658|-510.37919445658|-510.37919445658|-512.53243828509|-517.1471536501|-522.15247414279|-522.15247414279|-522.15247414279|-525.94719349199|-528.00888085431|-528.00888085431|-528.23208983812|480.23809392238|480.23809392238|480.23809392238|480.23809392238|480.23809392238|480.23809392238|480.23809392238||480.23809392238|480.23809392238|480.23809392238|480.23809392238|480.23809392238|480.23809392238|480.23809392238|480.23809392238|473.90505422515|473.90505422515|468.33894913906|462.9801841223|462.9801841223|456.4544529612|456.4544529612|456.4544529612|456.4544529612|456.4544529612|456.4544529612|456.4544529612||456.4544529612|456.4544529612|456.4544529612|456.4544529612|456.4544529612|456.4544529612|456.4544529612|452.67161440133|446.61657208471|446.61657208471|446.61657208471|446.61657208471||||446.61657208471|446.61657208471|446.61657208471|446.61657208471|446.61657208471|446.61657208471|446.61657208471|446.61657208471|446.61657208471|446.61657208471|446.61657208471|446.61657208471|443.63681268986|443.63681268986|443.63681268986|443.63681268986|443.63681268986|||443.63681268986|443.63681268986|443.63681268986|443.63681268986|443.5744744549|443.5744744549|443.5744744549|443.5744744549|440.86052717211||-511.59414466875|-511.59414466875|-511.59414466875|-511.59414466875|-511.59414466875|-511.59414466875|-511.59414466875|-511.59414466875|-532.54904963195|474.81776052208|474.81776052208|474.81776052208||474.81776052208|474.81776052208|474.81776052208||||||474.81776052208|474.81776052208|474.81776052208|474.81776052208|474.81776052208|474.81776052208|474.81776052208||458.45398646865|-540.07093529109|-540.07093529109|-540.07093529109|-540.07093529109|-540.07093529109|-540.07093529109|-540.07093529109|-540.07093529109|-540.07093529109|||-540.07093529109|-540.07093529109|-540.07093529109|-540.07093529109|481.63007334582|481.63007334582|481.63007334582|481.63007334582|481.63007334582|481.63007334582|481.63007334582|481.63007334582|481.63007334582|481.63007334582|481.63007334582|481.63007334582|481.63007334582|481.63007334582|479.31119260647
06567|101229|/equities/eratex-djaja-t|JKSE|||-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-292.97786704325|-301.53096338138|-303.20200980705|-303.20200980705|-303.20200980705|-303.20200980705|-303.20200980705|-303.20200980705|-303.20200980705|-303.20200980705|-303.20200980705|-303.20200980705|-303.20200980705|-303.20200980705|-306.48561016057|-306.48561016057|-306.48561016057||-310.20623351174|-315.78470390194|-321.0941154466|||-323.660128274|-324.95569808222|-333.37825404535|-333.37825404535|-333.37825404535|-333.37825404535|-333.37825404535|-333.37825404535|-333.37825404535|-333.37825404535|-333.37825404535|-382.64250449484|-418.71389388315|384.58296681145|384.58296681145|384.58296681145|384.58296681145|384.58296681145|384.58296681145|384.58296681145|384.58296681145|381.8261499408|381.8261499408|381.8261499408|381.8261499408|381.8261499408|381.8261499408|381.8261499408|381.8261499408|381.8261499408|381.8261499408|381.251277712|376.05697523556|369.67527806859|369.67527806859|359.19475340955|356.26562352703|356.26562352703|356.26562352703|356.26562352703|356.26562352703|356.26562352703|356.26562352703|351.32793028029|351.32793028029|348.88451498291|348.88451498291|348.88451498291|348.88451498291|333.64946109212|328.18444594256|328.18444594256|328.18444594256|319.98271771395|314.5363530155|309.15150335056|307.83500372284|307.20370829981|307.20370829981|306.7818981109|304.64655345655||300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439||300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|300.36607347439|299.55642962108|299.55642962108|299.55642962108|299.55642962108|294.69929582849|294.69929582849|289.8881064761|227.98678497345|178.98531663717|142.92812959685|140.37367047721|140.37367047721|140.37367047721||140.37367047721|140.37367047721|140.37367047721|140.37367047721|140.37367047721|140.37367047721|140.37367047721|140.37367047721|140.37367047721|140.37367047721|140.37367047721|140.37367047721||||127.1929671969|-177.78646025074|-177.78646025074|-184.65162250082|-194.83513611202|-201.03904012447|-210.82115569385|-211.96795077095|-217.01994530105|-221.85549477894|-222.63641330734|-222.63641330734|-223.65157034149|-230.66841149054|-232.07601276727|-240.0844586303|-244.14939847811|||-248.11044275346|-260.23382528162|-262.23700991653|-262.23700991653|-262.23700991653|-262.23700991653|-262.23700991653|-262.23700991653|-262.23700991653||-262.23700991653|-262.23700991653|-262.23700991653|-262.23700991653|-263.43001101837|-271.47779002041|208.3436453174|208.3436453174|208.3436453174|208.3436453174|208.3436453174|208.3436453174||208.3436453174|208.3436453174|208.3436453174||||||208.3436453174|208.3436453174|208.3436453174|208.3436453174|208.3436453174|208.3436453174|208.3436453174||208.3436453174|208.3436453174|208.17733989802|208.17733989802|-265.1884692617|-265.1884692617|-270.87607695745|-272.64008550828|-280.71120612031|-281.31611967734|||-281.31611967734|-281.31611967734|-281.31611967734|-286.46235519705|-288.29541179293|-288.29541179293|-288.29541179293|-296.77267976993|-302.30297752214|-317.33664169127|-318.70737965697|-318.94738229255|-318.94738229255|-325.09206560485|-325.09206560485|-325.09206560485|-325.09206560485|-325.09206560485|-325.09206560485
06568|1158985|/equities/esta-multi-usaha-pt|JKSE|||-82.804834158431|-83.082813836962|-83.082813836962|-83.082813836962|-83.082813836962|-84.960352989825|-84.960352989825|-84.960352989825|-84.960352989825|-84.960352989825|-86.704139493611|-86.704139493611|-87.337932770679|-89.042147522976|-89.824608358863|-91.194009287625|-92.32667698625|-93.362974429167|-94.014416032408|-95.460462258231|-96.678291398034|-97.721250203065|-97.721250203065|-97.721250203065|-99.245833558961|-99.273148398845|-111.08127599872||88.51694321146|88.51694321146|81.685492457178|||81.483880507976|77.926533897751|77.751704330834|76.557449256482|74.658366606972|74.658366606972|74.658366606972|73.62040734108|72.467119267866|-81.350636042453|-81.350636042453|-81.350636042453|-81.350636042453|-81.350636042453|-81.350636042453|-81.350636042453|-81.500706713837|-82.167451904263|-82.365503298029|-82.365503298029|-82.365503298029|-82.62833699781|-83.253707775344|-84.004119750382|-85.615688611536|-87.128542901706|-87.476158779674|-88.758316256867|-88.758316256867|-88.758316256867|-88.758316256867|-88.758316256867|-88.758316256867|-88.758316256867|-88.758316256867|-88.758316256867|-88.758316256867|-88.758316256867|-88.758316256867|-88.758316256867|-88.758316256867|-88.758316256867|-88.758316256867|-88.758316256867|-88.758316256867|-88.758316256867|-90.120351396519|-91.300390440577|-91.389370914293|-91.389370914293|-92.099301015881|81.591699662135|81.591699662135|81.591699662135|81.591699662135|81.591699662135|81.591699662135|81.591699662135|81.591699662135|81.591699662135|81.591699662135||81.591699662135|81.591699662135|81.591699662135|81.591699662135|81.591699662135|81.591699662135|81.591699662135|81.591699662135|81.591699662135|81.591699662135|81.591699662135|81.591699662135|81.591699662135|81.591699662135|-88.718300690816|-88.718300690816|-88.718300690816|-88.718300690816|-88.718300690816|-88.718300690816|-88.718300690816|-88.718300690816|-88.718300690816|-88.718300690816|-88.718300690816|-88.718300690816|-88.718300690816|-88.718300690816|-88.718300690816||-88.718300690816|-88.718300690816|-88.718300690816|-88.718300690816|-89.298111878684|-90.720124309649|-90.911635933445|-90.911635933445|-90.911635933445|-90.911635933445|-90.911635933445|-90.911635933445|-90.911635933445|-90.911635933445|-90.911635933445|-90.911635933445|-90.911635933445|-90.911635933445|-91.346262148272|-92.329180164747||-93.199089071941|-94.665654524379|-95.906282804865|-97.562536449851|-98.513929388723|-99.571032654136|-101.74559183793|-102.5506575977|-103.66739733078|-104.40821925642|-104.94841883509|-104.94841883509||||-105.05379870565|-109.28199856183|-110.68147970597|-110.68147970597|-122.92386633996|-138.19318482218|114.08136512732|114.08136512732|114.08136512732|111.96574900053|111.96574900053|111.96574900053|111.96574900053|111.96574900053|109.7397211117|103.988579013|103.59083828765|||103.59083828765|97.823153652948|92.69239294772|91.438810627874|91.438810627874|91.438810627874|91.320900697638|87.578778552931|87.15281302831||87.15281302831|84.114236698122|75.684329339331|-89.320333273386|-89.320333273386|-89.320333273386|-89.320333273386|-89.320333273386|-89.320333273386|-89.320333273386|-89.320333273386|-89.320333273386||-89.320333273386|-89.320333273386|-89.320333273386||||||-89.320333273386|-89.320333273386|-89.320333273386|-89.320333273386|-89.320333273386|-89.320333273386|-89.320333273386||-89.320333273386|-89.320333273386|-89.320333273386|-89.320333273386|-89.320333273386|-89.320333273386|-89.320333273386|-89.320333273386|-89.320333273386|-89.320333273386|||-89.320333273386|-89.320333273386|-90.16046833316|-90.16046833316|-90.16046833316|-90.16046833316|-90.567187036844|-90.756086470294|-90.756086470294|-90.756086470294|-92.284540522549|-93.093933913943|-93.493259904381|-95.159177671535|-96.554540335228|-96.554540335228|-96.727267039142|-97.014287162912|-97.014287162912
06569|1117906|/equities/estika-tata-tiara|JKSE|||208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584||208.21082388584|208.21082388584|208.21082388584|||208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|208.21082388584|162.62313765093|145.1923751677|134.82486129744|132.02762366383|127.69735962647|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|123.3389909963|116.04332332922|115.07817694965|115.07817694965|114.75352994406|113.05947771562||111.56608635069|110.79565150076|109.48060439502|109.48060439502|109.48060439502|109.48060439502|109.48060439502|109.48060439502|109.48060439502|109.48060439502|109.48060439502|109.48060439502|109.48060439502|109.48060439502|109.48060439502|109.48060439502|108.64511599447|106.6056844383|103.39520493144|102.78799715202|102.78799715202|102.78799715202|102.78799715202|102.65333016891|97.114811298793|96.851618887399|96.851618887399|95.612909874888|95.480261789101||95.480261789101|95.480261789101|95.480261789101|95.480261789101|95.480261789101|95.480261789101|95.480261789101|95.480261789101|95.480261789101|95.480261789101|95.480261789101|94.700290876779|86.821346761456|86.821346761456|83.579274179396|74.421415754884|73.523795283204|71.970883648005|70.023204053339|69.629200927998||69.629200927998|69.629200927998|69.629200927998|69.629200927998|69.629200927998|69.629200927998|67.797017438328|67.797017438328|67.797017438328|67.797017438328|67.797017438328|67.797017438328||||67.797017438328|67.797017438328|67.496686042587|66.662984491763|64.625538324181|62.083931471312|60.453038627916|60.453038627916|60.453038627916|60.453038627916|60.453038627916|60.453038627916|60.453038627916|-71.812920366419|-71.812920366419|-71.812920366419|-71.812920366419|||-71.812920366419|-71.812920366419|-71.812920366419|-71.812920366419|-71.847689296021|-73.275210328912|-73.972455921013|-74.74717324557|-76.107970272856||-76.897744747618|-77.645363885948|-77.645363885948|-81.272626539942|-85.747362822158|-89.774847580176|72.968034185244|72.968034185244|72.968034185244|72.968034185244|72.968034185244|72.968034185244||72.968034185244|72.968034185244|72.968034185244||||||72.968034185244|71.57559353916|69.556916356179|69.556916356179|69.556916356179|69.556916356179|69.556916356179||69.174351506866|66.953842944947|66.953842944947|66.953842944947|62.893158827718|61.714620919687|-81.471285001122|-81.471285001122|-81.471285001122|-81.471285001122|||-81.471285001122|-82.190316667914|64.872806198388|64.872806198388|64.872806198388|64.872806198388|64.872806198388|63.636451331542|62.151612590603|56.279569545114|52.921743939016|-70.699033568626|-70.699033568626|-70.699033568626|60.073782809413|60.073782809413|60.073782809413|60.073782809413|58.970869788237
06570|101400|/equities/eterindo-wahan|JKSE||||||||-90.040430563524|-96.04492284836|-102.32769205373|-105.58632450415||-106.8736938935|-111.82245745136|-111.82245745136|-111.82245745136|-111.82245745136|-111.82245745136|-111.82245745136|-111.82245745136|||-111.82245745136|-111.82245745136|-111.82245745136||-111.82245745136|-111.82245745136|-111.82245745136||-111.82245745136||-111.82245745136|||-111.82245745136|-111.82245745136|-111.82245745136|-111.82245745136|-111.82245745136|-111.82245745136|-114.68365758065|-114.68365758065|-114.68365758065|-114.68365758065|-114.68365758065|-114.68365758065|-114.68365758065|-114.68365758065|-114.68365758065|-114.68365758065|-114.68365758065|-114.68365758065|-114.68365758065|-117.64850842294||-119.72056491438|-120.65008331619|-120.65008331619|-120.65008331619|-120.65008331619||-120.65008331619|-120.65008331619|-120.65008331619|-120.65008331619|-120.65008331619|-120.65008331619|-120.65008331619|-120.65008331619|-120.65008331619|-120.65008331619|-120.65008331619|-124.44453701799|-126.77170779777|-131.08208487663|-131.08208487663|-131.08208487663|-131.08208487663|-131.08208487663|-131.08208487663|-131.08208487663|-131.08208487663|-131.08208487663|-131.08208487663|-131.08208487663|-131.08208487663|-133.32652996178|-133.32652996178|-133.32652996178|-133.32652996178|-133.32652996178|-133.32652996178|-133.32652996178|-133.32652996178|-135.26349635997||-135.26349635997|-135.26349635997|-135.26349635997||-135.98254657587|-135.98254657587|-135.98254657587|-135.98254657587|-135.98254657587|-135.98254657587|-135.98254657587|-135.98254657587|-135.98254657587|-135.98254657587|-135.98254657587|-135.98254657587|-135.98254657587|-140.53616286208|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441||-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-147.64135753441|-148.65706392713|-153.23007103014|-155.47785670016||-157.47539633351|-161.02788650131|-161.02788650131|-161.02788650131||-161.02788650131|-168.46280727202|-168.46280727202|-168.46280727202|-174.01423030225|-182.01581144694|-188.51756827438||||-189.46580010203|-189.46580010203|-189.46580010203|-191.35088900226|-196.5629478769|-196.5629478769|-196.5629478769|-197.73660875211|-200.92956528012|-206.57128872652|-206.57128872652|-206.57128872652|-206.57128872652|-206.57128872652|-211.22381324262|-211.22381324262|-224.3736200194|||-224.3736200194|-224.3736200194|-224.3736200194|-224.3736200194|-224.3736200194|-224.3736200194|-224.3736200194|-224.3736200194|-243.69291113267||-251.88101236963|-271.42334707737|-291.13705230819|-313.37450256465|-323.41611396072|-342.90679328969|-352.78532587744|-359.50040231782|-359.50040231782|-369.33378035314|-370.5602226582|-370.5602226582||-379.51135850911|303.14822652723|303.14822652723||||||303.14822652723|303.14822652723|303.14822652723|303.14822652723|303.14822652723|303.14822652723|303.14822652723||303.14822652723|303.14822652723|303.14822652723|303.14822652723|303.14822652723|303.14822652723|303.14822652723|303.14822652723|303.14822652723|303.14822652723|||291.05358503025|284.50398336695|260.33775929661|249.57748061309|249.57748061309|235.30831179233|228.12034643592|225.57816270658|210.5312918962|199.8287554274|199.8287554274|192.00515147792|192.00515147792|192.00515147792|188.26083879001|188.26083879001|188.26083879001|185.49745793881|185.49745793881
06572|101230|/equities/ever-shine-tex|JKSE||||49.918737713811|49.918737713811|49.918737713811|49.918737713811||49.918737713811||49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811||49.918737713811|49.918737713811|49.918737713811|||49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|49.918737713811|-50.979180317988|-51.087978131098|-51.208864590109|-51.343182877899|-51.492425419887|-51.658250466542|-51.842500518379|-52.047222798199|-52.274691997999|-52.527435553333|-52.808261725925|-53.120290806583|-53.466989785093|-53.852210872325|-54.756151306699|-54.756151306699|-54.756151306699|-54.756151306699|-55.284612562999|-55.871791736666|-57.00097810801|-57.00097810801|-57.00097810801|-57.00097810801|-58.389975675567|-59.155528528408|-60.895031698231|52.727742557521|-50.081629999205|-50.081629999205|-50.081629999205|49.918370000795|49.909300000883|49.899222223203|49.888024692448|49.875582991609|49.861758879565|49.846398755073|49.829331950081|49.810368833423|49.789298703803|49.76588744867|49.739874942967||49.710972158852|49.67885795428|49.643175504756|49.603528338618|49.559475931797|49.510528813108|49.456143125676|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989||49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989||49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989||||49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|||49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989|49.443272338989||49.443272338989|49.331487360758|49.331487360758|49.331487360758|49.331487360758|49.331487360758|49.331487360758|49.331487360758|49.331487360758|49.331487360758|49.331487360758|49.331487360758||49.331487360758|49.331487360758|49.331487360758||||||49.331487360758|49.331487360758|49.331487360758|49.331487360758|49.331487360758|49.331487360758|49.331487360758||49.331487360758|49.331487360758|49.331487360758|48.911205059232|-51.431994378631|-51.431994378631|-51.431994378631|-51.431994378631|-51.431994378631|-51.431994378631|||-51.431994378631|-51.431994378631|-51.431994378631|-51.431994378631|-51.431994378631|-51.431994378631|-51.591104865146|-51.754131304522|-51.754131304522|-51.754131304522|-51.754131304522|-51.754131304522|-51.754131304522|-51.754131304522|-51.949034782802|-52.165594203114|-52.406215781238|-52.673573090264|-52.97063676696
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||-50|-50|-50|-50|-50|-50|||-50|-50|-50||-50|-50|-50||-50|-50|-50|-50||-50|-50|-50||||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|||-50|-50|-50|-50|-50||-50|-50|-50||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|-50||||||-50|-50|-50|-50|-50|-50|-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|-50|-50|-50
06575|101405|/equities/fajar-surya-wi|JKSE||||||||||5635.1116126729||||||||||||||||||||||||||||||||||||||||5635.1116126729||||||||||||||||||||||||||||||||||||||||||5635.1116126729||||||||||||||||||||5635.1116126729|5635.1116126729|5635.1116126729|5635.1116126729||||||5635.1116126729|5635.1116126729|||-6143.7198139367|||-6143.7198139367|-6143.7198139367|-6143.7198139367|-6143.7198139367|-6143.7198139367|-6143.7198139367|-6143.7198139367||||-6154.3993088038|-6154.3993088038|-6154.3993088038|||||||||||-6154.3993088038|-6154.3993088038||-6154.3993088038|-6154.3993088038|||||-6154.3993088038|||||-6193.777009782||-6234.2096490994|-6234.2096490994|-6234.2096490994||||-6234.2096490994||-6234.2096490994|||-6234.2096490994||||||-6234.2096490994|-6234.2096490994||-6234.2096490994|-6234.2096490994|-6234.2096490994|||||-6234.2096490994|-6234.2096490994||||-6234.2096490994|||-6234.2096490994|-6234.2096490994||||||||||||||-6297.4451435746|-6297.4451435746|-6297.4451435746|-6297.4451435746||-6297.4451435746|-6297.4451435746|-6297.4451435746|-6297.4451435746|-6297.4451435746|-6398.5501595274|-6420.6112883638|-6481.0889988897|-6481.0889988897|-6481.0889988897|||-6481.0889988897|||-6481.0889988897|-6481.0889988897|-6481.0889988897|-6481.0889988897|6159.9011123447|6138.7790137164||||6128.9917904533|6128.9917904533|6128.9917904533|6128.9917904533|6100.2686560592|6023.9096178435|5959.8995753817
06576|1174972|/equities/falmaco-nonwoven-industri-pt-tbk|JKSE|||32.0523245723||32.0523245723|31.502582858111|30.891758731234|-35.809924201747|-35.809924201747|-35.809924201747|-35.809924201747|-37.677693557496|-40.752992841663|-43.836658712958|-44.929620792176|-46.144023102418|-49.493359002686|-53.548176669651|-57.609085188502|-62.176761320557|-65.751957022842|-70.502174469824|-78.391304966471|-81.879227740523||-87.088030822804|-87.340315230611|-87.340315230611||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06577|1168850|/equities/fap-agri-tbk-pt|JKSE|||-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5351.0188926513|-5353.3343128354|-5353.3343128354|-5353.3343128354|-5353.3343128354|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476||-5362.3302002476|-5362.3302002476|-5362.3302002476|||-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|-5362.3302002476|5230.3792135502|5230.3792135502|5230.3792135502|5230.3792135502|5230.3792135502|5230.3792135502|5230.3792135502|5230.3792135502|5230.3792135502|5230.3792135502|5230.3792135502|5230.3792135502|5229.5880150558|5219.3987840195|5219.3987840195|5192.3875377994|5190.1787651264|5190.1787651264|5190.1787651264|5190.1787651264|5187.6986279182|5184.9429199091|5143.3984856668|5143.3984856668|5143.3984856668|5143.3984856668|5143.3984856668|5143.3984856668|5143.3984856668|5131.5538729631|5123.9487477368|5090.4986085965|5060.2762317738|5035.0291464154|5024.8513668249|5024.8513668249|5024.8513668249||4985.9459631388|-5087.4893870769|-5087.4893870769|-5087.4893870769|-5087.4893870769|-5116.9326523077|-5117.4251692308|-5117.9724102564|-5132.2747837304|-5132.2747837304|-5132.2747837304|-5132.2747837304|-5132.2747837304|-5132.2747837304|-5132.2747837304|-5134.4719819227|-5136.9133132475|5034.9478120934|5034.9478120934|5034.9478120934|5034.9478120934|5034.9478120934|5034.9478120934|5034.9478120934|5034.9478120934|5034.9478120934|5034.9478120934|5034.9478120934|5034.9478120934||5033.0731304436|5033.0731304436|5033.0731304436|5026.9052065973|5026.9052065973|5026.9052065973|5026.9052065973|5026.9052065973|5013.2280073304|5013.2190326632|5013.2190326632|5013.2190326632|5013.2190326632|5007.7433696258|5007.2148551398|5006.627616822|4993.4751298022|4974.4572165862|4974.4572165862|4974.4572165862||4974.4572165862|4973.0080184291|4966.3378576881|4966.3378576881|4966.3378576881|4966.3378576881|4964.8782436162|4964.8782436162|4964.8782436162|4964.8782436162|4964.8782436162|4964.8782436162||||4964.8782436162|4964.8782436162|4964.8782436162|4964.8782436162|4964.8782436162|4964.8782436162|4964.8782436162|4964.8782436162|4964.8782436162|4964.8782436162|4964.8782436162|4964.8782436162|4964.8782436162|4964.8782436162|4964.8782436162|4964.8782436162|4956.8091595736|||4941.4546217485|4936.0351464313|4936.0351464313|4936.0351464313|4922.8168293682|4920.9075881868|4916.0084313187|4912.7871459097|4912.5691905345||4912.5691905345|4912.5691905345|4912.5691905345|4907.8546561494|4902.6162846105|4896.7958717894|4890.3287464327|4878.1430515919|4869.9482572655|4869.9482572655|4869.9482572655|4869.9482572655||4868.2758414061|4858.0874585261|4858.0874585261||||||4835.6527316957|4825.1697018841|4803.5218909823|4785.5798788692|4772.8665320769|4767.3470083684|4767.3470083684||4767.3470083684|4767.3470083684|4767.3470083684|4767.3470083684|4767.3470083684|4741.7744537427|4639.1938374919|4538.5487083243|4412.2763425826|4308.6403806473|||4294.7191239408|4294.7191239408|4294.7191239408|4294.7191239408|4294.7191239408|4294.7191239408|4294.7191239408|4294.7191239408|4294.7191239408|4294.7191239408|4273.5768043787|4246.1964493097|4232.9960547885|4227.6179972276|4227.6179972276|4227.6179972276|4227.6179972276|4227.6179972276|4227.6179972276
06578|101231|/equities/fast-food-indo|JKSE|||-767.1025398116|-770.39171090177|-782.65745655753|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321||-783.22963407321|-783.22963407321|-783.22963407321|||-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-783.22963407321|-788.39113041593|-788.39113041593|-788.39113041593|-789.04570046214|-789.77300051349|-798.91444501499|-801.01605001665|-803.91591972822|-803.91591972822|-803.91591972822|-803.91591972822|-803.91591972822|-803.91591972822|-803.91591972822|-807.7665675657|-807.7665675657|-819.13085104243|-819.13085104243|-819.13085104243|-819.13085104243|-819.13085104243|-819.13085104243|-819.13085104243|-819.13085104243|-819.13085104243|-819.13085104243|-819.13085104243|-819.13085104243|-819.13085104243|-823.49910979758|-823.49910979758|-823.49910979758|-835.8441697875|-835.8441697875|-835.8441697875|-835.8441697875|-845.98875425958|-845.98875425958|-845.98875425958|-845.98875425958|-845.98875425958|-845.98875425958|-845.98875425958|-845.98875425958|-846.34290757554|-846.34290757554|-846.34290757554|-846.34290757554|-846.34290757554|-846.34290757554|-846.34290757554|-846.34290757554||-846.34290757554|-846.34290757554|-846.34290757554|-846.34290757554|-846.34290757554|-846.34290757554|-846.34290757554|-846.34290757554|-846.34290757554|-846.34290757554|-846.34290757554|-846.34290757554|-860.65878619504|-862.39865132783|-865.85604980777|-865.85604980777|-865.85604980777|-865.85604980777|-865.85604980777|-865.85604980777|-865.85604980777|-865.85604980777|-865.85604980777|-865.85604980777|-865.85604980777|-865.85604980777|-881.86716934578|-881.86716934578|-881.86716934578||-881.86716934578|-882.76508054531|-882.76508054531|-882.76508054531|-882.76508054531|807.30118002053|807.30118002053|807.30118002053|807.30118002053|807.30118002053|807.30118002053|807.30118002053|807.30118002053|807.30118002053|807.30118002053|807.30118002053|807.30118002053|788.66797780059|781.29775311177|777.27936628119||777.27936628119|777.27936628119|777.27936628119|777.27936628119|777.27936628119|777.27936628119|777.27936628119|777.27936628119|747.25485142354|730.83872380393|718.81948211061|718.81948211061||||718.81948211061|718.81948211061|718.81948211061|718.81948211061|718.81948211061|-811.31906648482|-811.31906648482|-811.31906648482|-811.31906648482|-811.31906648482|-811.31906648482|-811.31906648482|-811.31906648482|-811.31906648482|-811.31906648482|-811.31906648482|-811.31906648482|||-811.31906648482|-811.31906648482|-811.31906648482|-811.31906648482|-811.31906648482|-815.54309754137|-815.54309754137|-815.54309754137|-815.54309754137||-815.54309754137|-815.54309754137|-815.54309754137|-815.54309754137|-815.54309754137|-815.54309754137|-815.54309754137|-828.38121949041|-831.81246610045|-834.04363854481|-834.04363854481|-834.04363854481||-834.04363854481|-834.04363854481|-834.04363854481||||||-834.04363854481|-834.04363854481|-834.04363854481|-834.04363854481|-834.04363854481|-834.04363854481|-834.04363854481||-834.04363854481|-834.04363854481|-834.04363854481|-835.6711586973|-835.6711586973|-849.91239855256|-855.35716493245|-855.35716493245|-855.35716493245|-855.35716493245|||-855.35716493245|-855.35716493245|-855.35716493245|-855.35716493245|-855.35716493245|-855.35716493245|-855.35716493245|-855.35716493245|-855.35716493245|-855.35716493245|-855.35716493245|-855.35716493245|-855.35716493245|-855.35716493245|-855.35716493245|-855.35716493245|-855.35716493245|-855.35716493245|-855.35716493245
06579|1172380|/equities/fimperkasa-utama-tbk-pt|JKSE|||53.099337519618|51.164785395891|51.164785395891|51.164785395891|51.164785395891|51.164785395891|51.164785395891|51.164785395891|51.164785395891|51.152692797053|-61.134725108517|-61.134725108517|-63.004686950948|-63.004686950948|-63.004686950948|-63.004686950948|-63.616318834387|-65.962576482652|-68.847307202947|-73.830341336608|69.853551362001|69.853551362001|69.853551362001|69.853551362001|69.853551362001|69.853551362001|69.853551362001||69.853551362001|69.170612624446|67.039249141901|||67.039249141901|67.039249141901|66.821387935446|63.579319928273|61.143688809193|60.551013455683|60.551013455683|60.551013455683|59.890014950758|59.379993073743|59.379993073743|59.379993073743|59.088881193047|57.76542354783|55.219057381238|55.219057381238|55.219057381238|55.219057381238|53.410063756931|51.073714002334|51.073714002334|51.073714002334|51.073714002334|50.248571113704|48.720634570783|-57.996023218278|-57.996023218278|-57.996023218278|-57.996023218278|-57.996023218278|-57.996023218278|-57.996023218278|-57.996023218278|-57.996023218278|-57.996023218278|-57.996023218278|-57.996023218278|-57.996023218278|-57.996023218278|-57.996023218278|-57.996023218278|-57.996023218278|-59.384470242531|-59.493006219464|-59.493006219464|-59.493006219464|-59.493006219464|-59.493006219464|-62.47902002403|-62.47902002403|-63.310022248922|-63.518545986324|-63.518545986324|-64.798384429249|-64.838661768517|-64.838661768517|-64.838661768517||-65.897507662576|-65.897507662576|-65.897507662576||-65.897507662576|-65.897507662576|-65.897507662576|-65.897507662576|-65.897507662576|-65.897507662576|-66.719452958418|-67.577169953798|-68.246867785091|-68.246867785091|-68.246867785091|-68.246867785091|-69.163186427878|-71.754028021781|-71.754028021781|-71.754028021781|-73.726697801979|-74.251886446643|-75.113207162937|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446||-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446||-75.871893173446||-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446||||||||-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-75.871893173446|-76.001225203629|-76.001225203629|-76.001225203629|||-76.522497717484|-76.522497717484|-76.522497717484|-76.522497717484|-76.522497717484|-76.522497717484|-76.522497717484|-76.522497717484|-76.522497717484||-76.522497717484|-76.522497717484|-76.566485467763|-76.566485467763|-76.566485467763|-76.566485467763|-76.566485467763|-76.566485467763||-76.566485467763|-76.566485467763|-76.566485467763||-76.566485467763|-76.566485467763|-76.566485467763||||||-76.566485467763|-76.566485467763|-76.566485467763|-76.566485467763|-76.566485467763|-76.566485467763|-76.566485467763||-76.566485467763|-76.566485467763|-76.566485467763|-76.566485467763|-76.566485467763|-76.566485467763|-76.566485467763|-76.566485467763|-76.566485467763|-76.566485467763||||-76.566485467763|-76.566485467763|-76.566485467763|-76.566485467763|-76.566485467763|-76.566485467763|72.050192473127|72.050192473127|72.050192473127|72.050192473127|72.050192473127|72.050192473127|72.050192473127|72.050192473127|72.050192473127|72.050192473127|72.050192473127|72.050192473127
06580|101406|/equities/first-media-tb|JKSE|||-80.01336719365|-80.01336719365|-81.181519104056|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497||-81.226746408497|-81.226746408497|-81.226746408497|||-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-81.226746408497|-82.317095577651|-82.317095577651|-82.317095577651|-82.317095577651|-84.465550095865|-84.465550095865|-86.049135455987|-86.049135455987|-86.049135455987|-86.049135455987|-86.049135455987|-86.049135455987|-86.214982044428|-86.214982044428|-86.913558079541|-86.913558079541|-87.515064532823|-88.573634332355|-88.573634332355|-88.573634332355|-88.573634332355|-88.573634332355|-88.573634332355|-88.573634332355|-88.573634332355|-88.573634332355|-88.573634332355|-88.573634332355|-88.573634332355|-88.573634332355|-88.573634332355|-88.573634332355|-92.248482591506|-92.275904433958|-92.275904433958|-94.306560482176|-96.396178313528|-97.995753681698|-99.273059646331|-100.69228849592|-101.38032055103|-105.8891179816|-105.8891179816|-105.8891179816|-105.8891179816|-105.8891179816|-105.8891179816|-105.8891179816|-105.8891179816|-105.8891179816|-105.8891179816|-105.8891179816|-105.8891179816|-105.8891179816|-105.8891179816|-105.8891179816||-105.8891179816|-105.8891179816|-105.8891179816|-105.8891179816|-105.8891179816|-105.8891179816|-105.8891179816|-108.15457553512|-110.3939728168|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844||96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844||96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|96.137141544844|84.977952524499|84.977952524499|75.253280582777||||74.892533980863|73.547259978737|70.330288865263|68.978098739181|68.253443043535|67.392714492816|65.658571658685|65.418849868219|65.418849868219|65.418849868219|65.418849868219|65.418849868219|64.649231770596|64.649231770596|64.649231770596|64.649231770596|64.649231770596|||64.443590856218|-76.79051372759|-76.79051372759|-76.79051372759|-76.79051372759|-76.79051372759|-76.79051372759|-76.79051372759|-76.79051372759||-77.604979549982|-77.604979549982|-77.604979549982|-77.604979549982|-77.604979549982|-77.604979549982|-77.604979549982|-77.604979549982|-77.604979549982|-77.604979549982|-77.604979549982|-77.604979549982||-77.604979549982|-77.604979549982|-77.604979549982||||||-77.604979549982|-77.604979549982|-77.604979549982|-77.604979549982|-77.604979549982|-77.604979549982|-77.604979549982||-77.604979549982|-77.604979549982|-77.604979549982|-77.604979549982|-77.604979549982|-77.604979549982|-77.604979549982|-77.604979549982|-77.604979549982|-77.604979549982|||-77.604979549982|-78.966208733397|-78.966208733397|-78.966208733397|-78.966208733397|-80.592882910633|-80.592882910633|-80.592882910633|-80.592882910633|-80.592882910633|-80.592882910633|-80.592882910633|-80.592882910633|-80.592882910633|-80.592882910633|-80.592882910633|-83.547647678481|-85.997386309424|-89.608207010471
06581|101604|/equities/tiga-pilar-sej|JKSE|||118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066|118.13438383066||118.13438383066|106.37153758962|-150.47606934487|||-153.91785482763|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|127.35588169179|123.78599179486|123.78599179486|123.78599179486|123.78599179486|123.78599179486|123.78599179486|123.78599179486|123.78599179486|123.78599179486|123.78599179486|123.78599179486|123.78599179486|113.53999088317|111.62138667102|111.62138667102|111.62138667102|105.19042963447|104.29002693343|-123.57404082293|-123.57404082293|-123.57404082293|-123.57404082293|-125.91560091437|-127.62368680745|-127.62368680745|-127.62368680745|-127.62368680745|-129.24529235487|-129.24529235487|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357||-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-129.41230359357|-132.73589288174|-137.87321431305|-140.30357145894|-142.59849477023|-142.59849477023|-142.59849477023|-142.59849477023|-142.59849477023|-142.59849477023|-142.59849477023|-142.59849477023|-143.88721641137|-144.20801823486|-145.5644647054||-145.96051633933|-147.40057371037|-147.72285967818|-148.32537611461|-148.32537611461|-148.32537611461|-148.32537611461|-148.32537611461|-148.32537611461|-148.32537611461|-148.32537611461|-148.32537611461|-148.32537611461|-148.32537611461|-148.32537611461|-148.32537611461|-148.32537611461|-148.32537611461|-148.32537611461|-148.86152901623||-149.73503224026|-149.74478355308|-149.74478355308|-149.74478355308|-149.74478355308|-149.74478355308|-150.07111241526|-150.07111241526|-150.07111241526|-150.07111241526|-150.07111241526|-150.07111241526||||-150.79837493482|-150.79837493482|-150.79837493482|-150.79837493482|-150.79837493482|-151.60930548313|-152.14993893434|-152.14993893434|-152.14993893434|-152.88367652165|-152.88367652165|-152.88367652165|-152.88367652165|-152.88367652165|-152.88367652165|-152.91933626223|-152.91933626223|||-152.91933626223|-152.91933626223|-153.73992131139|-153.73992131139|-155.260872507|-155.260872507|-155.260872507|-155.260872507|-155.260872507||-155.260872507|-155.260872507|-156.13070679877|-156.13070679877|-156.14522977641|-157.18344276599|-157.18344276599|-157.18344276599|-158.37124297898|-158.37124297898|-158.37124297898|-158.37124297898||-158.37124297898|-158.37124297898|-158.37124297898||||||-159.13471442108|-159.62310422356|-159.62310422356|-160.91606685926|-160.91606685926|-160.91606685926|-160.91606685926||-160.91606685926|-160.91606685926|-160.91606685926|-160.91606685926|-160.91606685926|-160.91606685926|-160.91606685926|-161.56387772189|-161.56387772189|-161.56387772189|||-162.76623643025|-162.76623643025|-162.76623643025|-162.76623643025|-166.01804047806|-169.24226719784|147.46266301499|147.46266301499|147.46266301499|147.46266301499|147.46266301499|147.46266301499|147.46266301499|147.46266301499|147.46266301499|147.46266301499|147.46266301499|147.46266301499|147.46266301499
06582|101232|/equities/fks-multi-agro|JKSE|||||||||||||||||5494.0529763724||5487.8366404138||||||||5480.9296004597||5473.2551116219||-5544.7467757754|||||||||||||||||||||||||||-5544.7467757754|||||||||||||||||||-5555.274195306|-5566.9713281178||||||||||-5579.9681423531||-5594.409047059|-5610.4544967322|-5628.2827741469||||-5648.0919712743|||-5670.1021903048|||-5694.5579892276||-5721.7310991418||-5751.9234434909|-5785.4704927676|||||||||||-6172.744991964||-6207.2166577378||-6252.462953042|||||||||||-6277.7366144911||-6339.151793879|-6410.1686598656|-6450.1873998506|-6483.5415553896|-6520.6017282106|-6561.7796980118|||-6640.8663311243|-6689.851479027|-6744.2794211411||||||||||||-6834.0995379104|-6834.0995379104|-6834.0995379104|-6834.0995379104||||||-6834.0995379104|||||||||||-6834.0995379104||-6834.0995379104|-6834.0995379104|||-6834.0995379104|-6834.0995379104||-6834.0995379104|-6834.0995379104|-6834.0995379104|-6834.0995379104|-6834.0995379104|-6834.0995379104|||-6834.0995379104|-6834.0995379104|||6389.523893862|6389.523893862|6389.523893862|6389.523893862|6389.523893862|6389.523893862|6389.523893862||6389.523893862||6389.523893862||||||||6389.523893862||6389.523893862|6389.523893862|6389.523893862||6389.523893862|6269.58551644|-6812.9605372889|-6812.9605372889|-6812.9605372889||-6812.9605372889|||-6812.9605372889|||||-6812.9605372889|-6812.9605372889|-6812.9605372889|-6812.9605372889|-6812.9605372889|-6812.9605372889|-6856.0672636543|-6909.5191818382|6686.4414607561||6686.4414607561|6686.4414607561|6686.4414607561|6686.4414607561|6651.6016230623|6600.3906922914|6553.2118803238
06583|1179151|/equities/formosa-ingredient-factory-pt-tbk|JKSE|||-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629||-179.90297475629|-179.90297475629|-179.90297475629|||-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-179.90297475629|-180.94774972921|-184.10861081024|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|161.95357200463|149.44841333848|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656||136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|136.59252623656|-151.13564397693|-151.13564397693|-151.13564397693|-151.81738219659|-152.57486910733|-152.91652123036|-154.51835692263|-155.85372991403|-155.86034714744|-155.86034714744|-155.86034714744|-155.86034714744||-155.86034714744|-155.86034714744|-155.86034714744|-155.86034714744|-155.86034714744|-155.86034714744|-155.86034714744|-155.86034714744|-155.86034714744|-155.86034714744|-155.86034714744|-155.86034714744|-155.86034714744|-155.86034714744|-155.86034714744|-155.86034714744|-155.86034714744|-155.86034714744|-155.86034714744|-155.86034714744||-155.86034714744|-155.86034714744|-155.99712636114|-155.99712636114|-155.99712636114|-155.99712636114|-155.99712636114|-155.99712636114|-155.99712636114|-157.99680706794|-158.16629360955|-158.16629360955||||-158.16629360955|-158.16629360955|-158.16629360955|-158.16629360955|-158.16629360955|-159.4069928995|-160.21192441632|-160.21192441632|-160.21192441632|-160.67991601814|-161.58879557571|-164.32088397301|-164.41345986378|-164.41345986378|-164.41345986378|-164.41345986378|-164.41345986378|||-164.41345986378|-164.41345986378|-164.41345986378|-164.41345986378|-164.41345986378|-164.41345986378|-164.41345986378|-165.52918739314|-165.52918739314||-165.52918739314|-165.52918739314|-165.52918739314|-166.8316375448|-166.8316375448|-166.8316375448|-166.8316375448|-169.36848616089|-171.18720684543|-171.76356316159|-173.18173684621|-183.14637427356||-183.32930474841|-186.92144972045|-187.23777283861||||||-187.23777283861|-187.23777283861|-187.23777283861|-187.23777283861|-187.23777283861|-187.23777283861|-187.23777283861||-187.79328061587|-187.79328061587|-187.79328061587|-187.79328061587|-187.79328061587|-187.79328061587|-187.79328061587|-187.79328061587|-187.79328061587|-187.79328061587|||-187.79328061587|-187.79328061587|-187.79328061587|-187.79328061587|-187.79328061587|-187.79328061587|-189.93697846208|-190.92997606898|-191.67860267503|-191.67860267503|-191.67860267503|-191.67860267503|-191.67860267503|-191.67860267503|-191.67860267503|-191.67860267503|-191.67860267503|-191.67860267503|-191.67860267503
06584|101407|/equities/fortune-indone|JKSE|||||||||246.28563114582||202.53959016202|174.76621129114|134.96245699015|-149.98496983518|-149.98496983518|-149.98496983518|-150.93206152492|-150.93206152492|-152.03562391658|-153.26180435175|-154.45756039083|-156.49253825903|-156.49253825903|-156.49253825903|-156.51906596053|-156.51906596053|-156.51906596053|-156.51906596053|-156.51906596053||-160.24340662281|-160.74419502159|-160.74419502159|||-160.74419502159|-160.74419502159|-160.74419502159|-160.74419502159|-160.74419502159|-160.74419502159|-160.74419502159|-160.74419502159|-164.49355002399|-168.8370423117|-168.8370423117|-168.8370423117|-168.8370423117|-168.8370423117|-168.8370423117|-168.8370423117|-168.8370423117|-168.8370423117|-168.8370423117|-168.8370423117|-168.8370423117|-168.8370423117|-168.8370423117|-168.8370423117|-168.8370423117|-172.34779466626|-172.34779466626|-172.34779466626|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-172.98019917201|-174.3130754773||-174.3130754773|-174.3130754773|-174.3130754773|-174.3130754773|-174.3130754773|-174.3130754773|-174.3130754773|-174.3130754773|-174.3130754773|-175.62563941922|-177.08404379913|-180.74697366136|-180.74697366136|-180.74697366136|-181.77441517929|-182.41601686588|-184.68446318431|-186.09384798256|-186.31339257107|-186.31339257107|-189.18154730119|-189.53580322404|-189.53580322404|-189.53580322404|-189.53580322404|-189.53580322404|-189.53580322404|-189.5953369156|-191.74115668592||-191.74115668592|-192.96635785708|-192.96635785708|-192.96635785708|-192.96635785708|-192.96635785708|-192.96635785708|-196.01817539676|-200.13130599639|-202.04482221777|-202.04482221777|-207.49424690863|-207.65226508424|-207.65226508424|-207.65226508424|-207.65226508424|-207.65226508424|-207.65226508424|-212.11362787138|-217.68180874598||-223.47978749553|-228.36643055059|-230.79002819011|-230.79002819011|-230.79002819011|189.44256771476|189.44256771476|189.44256771476|189.44256771476|189.44256771476|155.49174190529|-162.72624456137||||-162.72624456137|-163.97360506819|-165.19289452021|-166.32543835579|-169.08382039532|-169.48202266147|-169.5827440265|-169.5827440265|-172.59193780723|-173.93548645247|-174.26165161386|-175.82919952328|-175.82919952328|-178.42133280365|-178.74592533739|-180.01966091036|-180.01966091036|||-183.63295656706|-184.10986663888|-184.10986663888|-184.10986663888|-184.10986663888|-184.10986663888|-184.10986663888|-184.10986663888|-184.10986663888||-184.10986663888|-184.10986663888|154.83435916868|154.83435916868|154.83435916868|154.83435916868|154.83435916868|154.83435916868|154.83435916868|154.83435916868|154.83435916868|154.83435916868||154.83435916868|154.83435916868|149.09373240964||||||-190.60033035846|-190.60033035846|-194.27814484274|-196.45424532612|-196.45424532612|-196.45424532612|-201.11582814013||-205.73980904459|-208.71089893843|-213.39879429726|-213.39879429726|-213.39879429726|-213.39879429726|-213.94310477473|-217.93678308303|-228.08412587733|-228.08412587733|||-228.08412587733|-228.08412587733|-228.08412587733|-228.08412587733|-228.08412587733|-228.08412587733|-228.08412587733|-236.31569541926|-243.01743935473|-246.68604372748|-253.20671525275|-258.78523916973|-265.42804352192|215.84107727905|215.84107727905|215.84107727905|215.84107727905|215.84107727905|215.84107727905
06585|101408|/equities/fortune-mate-i|JKSE|||-271.93874512965|-277.15416125517|-282.17129028352|-288.37111763988|-288.37111763988|-288.37111763988|-288.37111763988|-298.07901959986|-302.97668844429|-305.75187604921|-308.50208449913|-317.11342722125|-320.2118343227|-320.2118343227|-320.2118343227|-324.90349916383|-324.90349916383|-327.67055462648|-336.74506069609|-342.16117855121|-347.29019839023|-355.32244265582|-365.35826961757|-371.8425217973|-383.47945376859|-383.47945376859|-383.47945376859||-389.75494863177|-393.72772070196|-397.79385555825|||-397.79385555825|-397.79385555825|-407.88206173139|-413.53562414599|-422.03958238443|-431.37731376048|-438.08590417831|-449.65100464256|-458.27889404729|-471.6432156081|-484.49246178678|-492.54717976309|-511.83019973677|-520.92244415197|-541.35827127996|-542.5715555514|-542.5715555514|-542.5715555514|-542.5715555514|-542.5715555514|-542.5715555514|-542.5715555514|-542.5715555514|-542.5715555514|-542.5715555514|-542.5715555514|-542.5715555514|-542.5715555514|-542.5715555514|-542.5715555514|-542.5715555514|-542.5715555514|-542.5715555514|-542.5715555514|-697.59338250106|-697.59338250106|-697.59338250106|-697.59338250106|-697.59338250106|-697.59338250106|-697.59338250106|-697.59338250106|-697.59338250106|-697.59338250106|-697.59338250106|-706.77042500118|-712.80047222353|-715.022402728|-715.022402728|-715.022402728|-715.022402728|-715.022402728|-715.022402728|-715.022402728|-715.022402728|-715.022402728|-715.022402728|-715.022402728|-715.022402728|-715.022402728|-715.022402728||-715.022402728|-715.022402728|-715.022402728|-715.022402728|-715.022402728|-715.022402728|-715.022402728|-715.022402728|-715.022402728|-715.022402728|-715.022402728|-715.022402728|-715.022402728|-715.022402728|-715.022402728|-715.022402728|-715.022402728|-715.022402728|-715.022402728|-715.022402728|-715.022402728|-715.022402728|-720.85822525334|-729.28691694815|-732.54101883128|-736.15668759031|-736.84076398924|-754.54529332137|-767.82810369041||-788.14233743379|-797.93593048199|-807.70658942444|-813.56287713826|-832.29208570918|-845.32453967687|-858.45957439653|-858.45957439653|-858.45957439653|-858.45957439653|-858.45957439653|-858.45957439653|-886.74984666443|-886.74984666443|-886.74984666443|-886.74984666443|-906.38871851603|-934.04302057337|-974.21446730375|-1030.2382970042||-1077.4869966713|-1105.7640557905|-1105.7640557905|-1105.7640557905|-1228.3489508784|-1295.1530257757|-1295.1530257757|-1326.5589175286|884.15029462207|884.15029462207|884.15029462207|884.15029462207||||884.15029462207|854.33366069119|680.09295632355|621.39980291296|621.39980291296|621.39980291296|546.55533656996|512.9908594924|512.9908594924|512.9908594924|406.37873276933|375.9763697437|-537.12022078895|-537.12022078895|-537.12022078895|-537.12022078895|-537.12022078895|||-537.12022078895|-540.2446897655|-579.38298862833|-593.7588762537|-633.73208472634|-643.73797397704|469.43048433027|469.43048433027|469.43048433027||469.43048433027|469.43048433027|469.43048433027|469.43048433027|469.43048433027|||||||||||||||||||||||||||||||||||||||||||||||||469.43048433027|435.21335822324|435.21335822324|435.21335822324|435.21335822324||412.73706469249
06586|1009373|/equities/forza-land-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06587|1141613|/equities/fuji-finance-indonesia-tbk-pt|JKSE|||231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|231.57093409528|225.12262565013|225.12262565013|225.12262565013|225.12262565013|225.12262565013||225.12262565013|225.12262565013|225.12262565013|||225.12262565013|225.12262565013|225.12262565013|225.12262565013|225.12262565013|225.12262565013|225.12262565013|225.12262565013|225.12262565013|225.12262565013|225.12262565013|225.12262565013|225.12262565013|225.12262565013|225.12262565013|225.12262565013|225.12262565013|225.12262565013|220.91402850015|220.68225388905|216.5358376545|214.70648628278|211.6966971207|211.6966971207|211.6966971207|211.6966971207|211.6966971207|211.6966971207|211.6966971207|211.6966971207|211.6966971207|211.6966971207|211.6966971207|211.6966971207|211.6966971207|211.6966971207|211.6966971207|210.07315519082|210.07315519082|210.07315519082|210.07315519082|196.85906132313|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385||-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-271.29159844385|-276.76844271539|-280.56597866097|-280.56597866097|-281.61176771052|-281.61176771052|-281.61176771052|-285.34640856725|-286.99556613241|-286.99556613241|-288.77285125823|-294.19205695359|-296.74815257684|-296.74815257684|-296.74815257684|-296.74815257684|-296.74815257684|-296.74815257684|-307.02919155135|-307.02919155135|-307.02919155135|-307.02919155135|-319.17270518087|-319.17270518087||-319.17270518087|-319.17270518087|-319.17270518087|-319.17270518087|-319.17270518087|-319.17270518087|-319.17270518087|-319.17270518087|-319.17270518087|-319.17270518087|-322.11802927838|-322.11802927838|-322.11802927838|-322.11802927838|-322.11802927838|-322.11802927838|-322.11802927838|-322.11802927838|-322.11802927838|-322.11802927838||-322.11802927838|-322.11802927838|-322.11802927838|-322.11802927838|-322.11802927838|-322.11802927838|-322.11802927838|-322.11802927838|-322.11802927838|-322.11802927838|-322.11802927838|-327.13114364264||||-336.27359584109|-336.27359584109|-336.27359584109|-336.27359584109|-336.27359584109|-336.27359584109|-336.27359584109|-345.41184671739|258.79582068945|258.79582068945|258.79582068945|258.79582068945|255.17535335115|255.17535335115|255.17535335115|255.17535335115|255.17535335115|||255.17535335115|255.17535335115|255.17535335115|255.17535335115|255.17535335115|255.17535335115|255.17535335115|225.08372594572|212.42636216191||208.69595795768|203.3288421752|198.03204686134|197.70227429037|196.47740255338|196.47740255338|196.47740255338|196.47740255338|196.47740255338|196.47740255338|194.85292459624|194.85292459624||194.85292459624|194.85292459624|194.85292459624||||||194.85292459624|194.85292459624|194.85292459624|194.85292459624|194.85292459624|194.85292459624|194.85292459624||193.90791307527|193.90791307527|193.90791307527|193.90791307527|193.90791307527|193.90791307527|193.90791307527|193.90791307527|193.90791307527|193.90791307527|||193.90791307527|193.90791307527|193.90791307527|193.90791307527|193.90791307527|193.90791307527|193.90791307527|178.80786698653|178.80786698653|178.80786698653|178.80786698653|178.80786698653|178.80786698653|178.80786698653|172.91058244955|172.91058244955|172.91058244955|172.91058244955|172.91058244955
06588|101410|/equities/gajah-tunggal|JKSE|||-1174.7467931261|-1175.8297701401|-1200.088633489|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|1030.0530195198|969.78113279975|918.64570311084|907.29291795484||907.29291795484|907.29291795484|907.29291795484|||907.29291795484|907.29291795484|881.86654919267|881.86654919267|881.86654919267|881.86654919267|881.86654919267|881.86654919267|881.86654919267|881.86654919267|881.86654919267|881.86654919267|881.86654919267|881.86654919267|851.51838799186|792.70901995406|792.70901995406|792.70901995406|792.70901995406|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|783.91255470151|628.79172744613|-730.3113436273|-730.3113436273|-730.3113436273|-730.3113436273|-743.40149291923|-761.00165879914|-767.25513431993|-767.25513431993|-786.95014924436|-793.61362481994|-793.61362481994|-793.61362481994|-793.61362481994|-801.51513868883|-803.00087611636|-803.00087611636|-803.00087611636|-823.61208457373|-825.50874638732|-825.50874638732||-837.78749598591|-845.31943998435|-863.13271109372|-882.09190121525|-882.25912375205|-882.25912375205|-882.25912375205|-896.39902639117|-907.94336265685|-916.88151406317|-921.25723784797|-927.3384606968|-927.3384606968|-927.3384606968|-927.51518167475|-927.51518167475|-927.51518167475|-927.51518167475|-933.75331070957|-933.75331070957|-944.72590078841|-961.91766754267|-974.3529639363|-994.60968989891|-994.60968989891|-994.60968989891|-997.89965544323|-1005.9996171591|-1039.9995746213||-1048.3328606903|-1049.3924206053|-1049.3924206053|-1086.3167635189|-1086.3167635189|-1086.3167635189|-1107.8519594655|-1110.6688438506|-1111.0923783958|-1111.0923783958|-1111.0923783958|-1223.4359759954|-1275.1808309772|-1275.1808309772|-1275.1808309772|-1275.1808309772|-1275.1808309772|-1275.1808309772|-1308.2564788636|1074.8108228252||1074.8108228252|1074.8108228252|1074.8108228252|1074.8108228252|1074.8108228252|1074.8108228252|1074.8108228252|1074.8108228252|1040.6231364725|898.19237385828|781.32485984253|769.00142179606||||769.00142179606|769.00142179606|769.00142179606|769.00142179606|769.00142179606|769.00142179606|769.00142179606|769.00142179606|769.00142179606|760.88170654863|760.88170654863|760.88170654863|760.88170654863|760.88170654863|760.88170654863|760.88170654863|760.88170654863|||760.88170654863|760.88170654863|760.88170654863|760.88170654863|760.88170654863|753.20189616515|719.94655129461|713.65864811075|713.65864811075||713.65864811075|713.65864811075|713.65864811075|713.65864811075|713.65864811075|713.65864811075|703.50960901195|695.01067667994|693.80494845289|693.80494845289|693.80494845289|693.80494845289||622.28327605876|612.25919562085|596.95466180094||||||581.89406866771|-626.58665691182|-626.58665691182|-626.58665691182|-626.58665691182|-626.58665691182|-626.58665691182||-626.58665691182|-631.47828185118|-631.47828185118|-631.47828185118|-631.47828185118|-631.47828185118|-631.47828185118|-631.47828185118|-631.47828185118|-631.47828185118|||-631.47828185118|-631.47828185118|-631.47828185118|-631.47828185118|-643.03142427909|592.32897057358|592.32897057358|592.32897057358|592.32897057358|592.32897057358|592.32897057358|592.32897057358|592.32897057358|592.32897057358|592.32897057358|592.32897057358|592.32897057358|592.32897057358|592.32897057358
06589|1156094|/equities/galva-technologies-tbk-pt|JKSE|||-537.46522256673|-537.46522256673|-543.62802507414|-555.80891674904|-556.6765741656|-569.73265925212|-569.73265925212|-569.73265925212|-569.73265925212|-569.73265925212|-569.73265925212|-592.36962139124|-608.18846821249|-618.54274245832|-639.4919360648|-653.65770673867|-659.8418963763|-684.37988486255|-707.08876095839|-733.1898283437|-733.1898283437|-775.97899623081|-775.97899623081|-775.97899623081|-775.97899623081|-775.97899623081|-775.97899623081||-775.97899623081|-775.97899623081|-775.97899623081|||-775.97899623081|-775.97899623081|-775.97899623081|-775.97899623081|-775.97899623081|-775.97899623081|-775.97899623081|-775.97899623081|-775.97899623081|-775.97899623081|-775.97899623081|-798.86555136756|-832.90616818618|572.8434328812|572.8434328812|572.8434328812|572.8434328812|572.8434328812|572.8434328812|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-810.675647058|-844.25071895333|-892.93915920164|-892.93915920164|-924.5990657796|-1061.6055056827|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082||712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082||712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|712.99712692082|647.77458546758||606.15855345346|606.15855345346|606.15855345346|593.53540124024|593.53540124024|593.53540124024|593.53540124024|593.53540124024|593.53540124024||593.53540124024|578.43876696326|578.43876696326|569.37640773696|560.14045304106|531.82272560118|506.30009826329|506.30009826329|506.30009826329|506.30009826329|506.30009826329|506.30009826329||||506.30009826329|506.30009826329|506.30009826329|506.30009826329|506.30009826329|506.30009826329|506.30009826329|506.30009826329|506.30009826329|506.30009826329|506.30009826329|506.30009826329|502.55566473699|-627.24277737479|-627.24277737479|-627.24277737479|-627.24277737479|||-627.24277737479|-627.24277737479|-627.24277737479|-627.24277737479|-627.24277737479|-627.24277737479|-627.24277737479|-627.24277737479|-637.04753041643||-662.4417004627|-680.05148205272|-680.05148205272|-723.11275783635|-748.73639759595|-815.26266399549|675.95300300159|675.95300300159|675.95300300159|675.95300300159|675.95300300159|675.95300300159||675.95300300159|675.95300300159|675.95300300159||||||675.95300300159|665.22555889066|658.87015524227|658.87015524227|658.87015524227|658.87015524227|658.87015524227||658.87015524227|658.87015524227|658.87015524227|658.87015524227|658.87015524227|658.87015524227|658.87015524227|658.87015524227|658.87015524227|658.87015524227|||658.87015524227|658.87015524227|658.87015524227|658.87015524227|658.87015524227|658.87015524227|658.87015524227|658.87015524227|658.87015524227|658.87015524227|658.87015524227|658.87015524227|658.87015524227|643.1890613803|639.60246960287|639.60246960287|639.60246960287|639.60246960287|639.60246960287
06590|101411|/equities/garda-tujuh-bu|JKSE|||331.31010451741|331.31010451741|331.31010451741|331.31010451741|331.31010451741|331.31010451741|331.31010451741|331.31010451741|331.31010451741|327.69461721182|327.69461721182|327.69461721182|327.69461721182|327.69461721182|324.88290801313|324.71169799881|324.71169799881|324.71169799881|324.71169799881|324.71169799881|324.71169799881|324.71169799881|324.71169799881|324.71169799881|324.71169799881|324.71169799881|324.71169799881||324.71169799881|324.71169799881|324.71169799881|||324.71169799881|324.71169799881|324.71169799881|-421.77568148295|-421.77568148295|-445.08409053662|-453.64898948513|-454.05443276125|-478.17159195695|-502.85732439661|-522.61924932957|-526.69993049323|-526.69993049323|-526.69993049323|-549.66658943692|-571.6295438188|-590.58838202089|-602.98709113433|-614.20787903814|-632.77515930635|-632.77515930635|-660.30573256261|-690.8952584029|-696.66139822544|-731.73488691716|-751.92765213017|-790.47516903353|-795.33287933269|-795.33287933269|-795.33287933269|-829.81431036965|-872.84923374406|-889.10231374256|-889.10231374256|-889.10231374256|-889.10231374256|-889.10231374256|-889.10231374256|-889.10231374256|-889.10231374256|-889.10231374256|-889.10231374256|-954.28034860284|665.08598937921|665.08598937921|618.15109931023|572.11233256692|496.23592507436|-715.07690461636|-715.07690461636|-715.07690461636|-715.07690461636|-715.07690461636|-715.07690461636|-715.07690461636|-715.07690461636|-737.30767179596|491.33190036716|491.33190036716|491.33190036716|491.33190036716||491.33190036716|491.33190036716|491.33190036716|491.33190036716|491.33190036716|||||||440.84185230514||440.84185230514|436.57992058314|436.57992058314|436.57992058314|436.57992058314|436.57992058314|377.1832993883|377.1832993883|377.1832993883|377.1832993883|377.1832993883|377.1832993883|377.1832993883|377.1832993883|377.1832993883|377.1832993883||377.1832993883|377.1832993883|377.1832993883|377.1832993883|377.1832993883|377.1832993883|377.1832993883|282.97938196086|282.97938196086|275.97709106763|227.53010118625|167.08900131806|166.87666813117|164.75185347908|155.16872608787|150.85414009763|150.7268223307|145.863135923|143.57015102556|141.18905669507||140.01194428971|140.01194428971|140.01194428971|140.01194428971|140.01194428971|140.01194428971|140.01194428971|140.01194428971|112.17993809967|-190.8556243337|-194.95069370411|-201.27854856012||||-206.86505395569|-214.51672661743|-221.2408073527|156.97658320507|156.97658320507|156.97658320507|156.97658320507|156.97658320507|156.97658320507|156.97658320507|156.97658320507|156.97658320507|156.97658320507|156.97658320507|156.97658320507|156.97658320507|156.97658320507|||-184.00644520621|-184.00644520621|-184.00644520621|-184.00644520621|-184.00644520621|-184.00644520621|-184.00644520621|-184.00644520621|156.13825084818||156.13825084818|156.13825084818|156.13825084818|156.13825084818|156.13825084818|156.13825084818|156.13825084818|156.13825084818|156.13825084818|156.13825084818|156.13825084818|156.13825084818||156.13825084818|156.13825084818|156.13825084818||||||148.87583427576|144.69537141751|131.38374601945|128.14860668828|125.22067409809|124.85552002481|124.85552002481||124.85552002481|117.89502224979|111.82780249977|109.55284259231|109.55284259231|-143.20889713107|-143.20889713107|-143.20889713107|-143.20889713107|-143.6209968123|||-145.89011952136|-145.89011952136|-147.9890216904|-150.71002410044|-155.84447122271|-160.41909042376|-160.41909042376|-160.41909042376|-160.41909042376|-160.41909042376|-160.41909042376|-160.41909042376|-160.41909042376|-160.41909042376|-160.41909042376|-160.41909042376|-165.79898935974|-167.99887706637|-177.3320856293
06591|101412|/equities/garuda-indones|JKSE|||-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-75.863378284362|-77.454788005385|-77.454788005385|-78.949764450428|-80.277516056031|-80.641684506701|-82.216247769099|-82.216247769099|-82.216247769099|-82.216247769099|-82.216247769099|-82.216247769099|-82.216247769099|-82.216247769099|-82.216247769099|-82.216247769099|-82.216247769099|-82.216247769099|-82.216247769099||-82.216247769099|-82.624482536487|-82.624482536487|||-82.624482536487|-87.193869484985|-88.214653685167|-88.214653685167|-90.960726316852|-91.658746662349|-91.658746662349|-91.658746662349|-92.287496291499|-92.325783664608|-92.325783664608|-92.325783664608|-92.584204071786|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-92.792938969536|-95.103265521706|-96.503628357452|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048||-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-97.14376236048|-101.15973595609|85.925754955902|85.925754955902|85.925754955902|85.925754955902|85.925754955902|76.195283284336|66.550314760373|60.389238622637|59.955897100671|59.955897100671||59.955897100671|59.955897100671|59.955897100671|59.955897100671|59.955897100671|59.955897100671|59.955897100671|59.955897100671|59.955897100671|59.955897100671|59.955897100671|59.955897100671|59.955897100671|59.955897100671|59.955897100671|59.955897100671|59.955897100671|59.955897100671|59.955897100671|59.955897100671||59.955897100671|59.955897100671|59.61766344519|59.4085149391|57.231683265667|56.657340588597|56.657340588597|56.657340588597|56.657340588597|56.657340588597|56.657340588597|56.657340588597||||56.657340588597|56.657340588597|56.657340588597|56.657340588597|56.657340588597|56.657340588597|56.657340588597|56.657340588597|56.657340588597|56.657340588597|56.657340588597|56.657340588597|56.657340588597|56.657340588597|56.657340588597|56.657340588597|56.657340588597|||56.657340588597|56.657340588597|56.657340588597|56.657340588597|56.619267320664|-62.175902166442|-62.175902166442|-62.175902166442|-63.362113518269||-67.069015020299|-71.465572244776|-72.685891660218|-72.685891660218|-73.084542141494|-73.084542141494|-73.084542141494|-73.084542141494|-73.084542141494|-73.084542141494|-73.871713490549|-76.045211843543||-76.045211843543|-76.045211843543|-76.045211843543||||||-77.161346492826|-79.068162769806|-81.131291966452|-82.1567791035|-82.1567791035|-82.1567791035|-85.340865670556||-87.100961856173|-88.079220717418|-88.079220717418|-88.079220717418|-88.079220717418|-88.079220717418|-88.079220717418|-88.079220717418|-88.079220717418|-88.079220717418|||-88.079220717418|-89.75468968602|-89.838544095578|-92.931715661753|-94.868572957504|-96.222133556941|-96.222133556941|-96.222133556941|-96.222133556941|-96.222133556941|-96.222133556941|-96.222133556941|-96.222133556941|-96.96903728549|-103.35448587277|-105.83831763641|-107.20924181823|-109.06582424248|-109.85091582498
06592|1052356|/equities/garuda-maintenance-facility|JKSE|||74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776||74.524681972776|74.524681972776|74.524681972776|||74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.524681972776|74.194091080862|73.918630964027|73.918630964027|73.812936850518|73.812936850518|73.812936850518|73.681040945019|73.534489938911|72.871655487678|72.484438254703|72.484438254703|72.484438254703|72.353967771228|72.353967771228|72.353967771228|72.353967771228|71.173547924339|71.173547924339|71.173547924339|71.173547924339|71.173547924339|71.173547924339|71.173547924339|71.173547924339|71.173547924339|71.173547924339|71.173547924339|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546||-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-83.883719280546|-87.759688089495|-89.17743121055|-93.183552999289|76.88480230064|76.88480230064|76.88480230064|69.816447000711|63.851607778568|58.501786420631|55.946429356257|-63.006039567876||-63.006039567876|-63.006039567876|-63.006039567876|-63.006039567876|-63.006039567876|-63.006039567876|-63.006039567876|-63.006039567876|-63.006039567876|-63.006039567876|-63.006039567876|-63.006039567876|-63.006039567876|-63.006039567876|-63.006039567876|-63.006039567876|-63.006039567876|-63.006039567876|-63.006039567876|-63.006039567876||-63.006039567876|-63.006039567876|-63.006039567876|-63.006039567876|-63.006039567876|-63.840043964307|-63.858787845597|-63.858787845597|-63.858787845597|-63.858787845597|-63.858787845597|-63.858787845597||||-63.858787845597|-64.029367710614|-64.029367710614|-64.727614457548|-64.727614457548|-65.92785315889|-65.92785315889|-65.92785315889|-65.92785315889|-66.364281287656|55.390686832381|55.390686832381|55.390686832381|55.390686832381|55.390686832381|55.390686832381|55.390686832381|||55.390686832381|55.390686832381|55.390686832381|55.390686832381|54.378540924868|49.232242861299|-55.695172041357|-55.695172041357|-55.695172041357||-55.695172041357|-55.695172041357|-55.695172041357|-55.695172041357|-55.695172041357|-55.695172041357|-55.695172041357|-55.695172041357|-55.695172041357|-55.695172041357|-55.695172041357|-55.695172041357||-55.695172041357|-55.695172041357|-55.695172041357||||||-55.695172041357|-55.695172041357|-55.695172041357|-56.439080045952|-56.876755606613|-57.140839562904|-57.930030240025||-57.930030240025|-57.930030240025|-57.930030240025|-57.930030240025|-57.930030240025|-57.930030240025|-57.930030240025|-57.930030240025|-57.930030240025|-57.930030240025|||-57.930030240025|-59.033366933361|-59.148185481512|-59.275761646125|-59.917512940139|-63.241681044599|-64.224776060403|-64.224776060403|-64.224776060403|-64.224776060403|-64.224776060403|-64.224776060403|-64.224776060403|-64.224776060403|-64.224776060403|-64.224776060403|-64.224776060403|-64.224776060403|-64.224776060403
06593|955953|/equities/garuda-metalindo-tbk|JKSE|||-807.66642156732|-810.74046840813|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755||-811.43066924755|-811.43066924755|-811.43066924755|||-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-811.43066924755|-812.70074360839|-821.61193734265|-847.34659704739|-897.0517744971|-948.39086055233|910.19086343987|910.19086343987|910.19086343987|906.60095937763|891.50106597515|890.00118441683|-852.22090620352|-852.46767355947|-852.74185951052|-853.04651056724|-853.38501174138|-853.76112415709|-854.17902684121|-854.6433631569|-855.15929239656|-855.73254710729|-863.03616345254|-870.04018161393|-870.04464623771|-870.04960693078|-870.05511881198|-870.06124312442|-870.06804791603|-870.07560879559|-870.08400977287|-870.09334419208|-870.10371576898|-870.11523974331|-870.12804415923|-870.14227128804|-870.15807920893|-870.17564356548|-870.1951595172|-870.216843908|-870.24093767555|-870.26770852839|-870.29745392043|-870.33050435604|-870.36722706226|-870.40803006918|-870.45336674354|-870.50374082615|-870.55971202906|-870.62190225451|-870.69100250501|-870.76778056112|-870.85308951236|-870.94787723595|-871.05319692883|-871.17021880982||-871.30024312202|-871.44471458002|-871.60523842224|-871.78359824694|-871.98177582993|-872.20197314437|-872.44663682708|-872.71848536342|-873.02053929269|-873.35615476965|-876.22906085517|872.52326571648|872.36467588325|872.36467588325|872.36467588325|872.36467588325|872.36467588325|872.36467588325|872.36467588325|872.36467588325|872.36467588325|872.36467588325|872.36467588325|872.36467588325|872.36467588325|872.36467588325|872.36467588325|872.36467588325|872.36467588325||872.36467588325|872.36467588325|872.36467588325|872.36467588325|870.40519542583|868.22799491759|828.30888324177|813.12098137974|812.91220153304|812.68022392561|812.42247102845|812.1360789205|811.81786546722|811.46429496358|811.07143884842|810.6349320538|805.14992450423|804.61102722692|804.01225247435|803.34694719372||802.60771910414|801.78635456015|800.87372728906|799.85969698784|798.73299665316|792.4811073924|791.09011932489|789.54457702766|782.82730780851|775.91923089834|773.7991454426|771.44349493622||||768.82610548469|760.91789498299|749.45870368037|749.45870368037|749.45870368037|748.56522631152|743.96136256836|739.9570695204|727.23095002518|727.23095002518|721.92327780576|711.02586422862|705.76936108179|705.76936108179|705.76936108179|703.48069269356|703.48069269356|||700.98861129036||700.98861129036|700.98861129036|700.98861129036|700.98861129036|700.98861129036||700.98861129036||700.98861129036|700.98861129036|700.98861129036|700.98861129036|700.98861129036|700.98861129036|700.98861129036|685.5414954202|685.5414954202|684.51918833496|684.51918833496|684.51918833496||684.51918833496|684.51918833496|684.51918833496|||||||684.51918833496|684.51918833496|684.51918833496||684.51918833496|684.51918833496||684.51918833496|684.51918833496|684.51918833496|684.51918833496||684.51918833496|681.13243148329|-765.14188183173|-765.14188183173|-765.14188183173|||-765.14188183173|-765.14188183173|-765.14188183173|-765.14188183173|-765.14188183173|-765.14188183173|-765.14188183173|-765.14188183173|-765.14188183173|-765.14188183173|-765.14188183173|-765.14188183173|-778.76875759081|-785.23418278178|-785.23418278178|-785.23418278178|-785.23418278178|-785.23418278178|-788.33818439533
06594|1097268|/equities/garudafood-putra-putri|JKSE|||-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-443.9194725617|-445.79941395745|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536|410.68885925536||406.65428806151|-425.53595601988|-425.53595601988|||-425.53595601988|-426.67364166458|-426.67364166458|-426.67364166458|-426.67364166458|-426.67364166458|-426.67364166458|-426.67364166458|-427.83714018784|-427.83714018784|-427.83714018784|-427.83714018784|-427.83714018784|-427.83714018784|-427.83714018784|-427.83714018784|-427.83714018784|-427.83714018784|-427.83714018784|-427.83714018784|-427.83714018784|-427.83714018784|-427.83714018784|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-428.93070481149|-431.9230053461|-434.25062388407|-434.25062388407|-436.2784709823|-443.14712748888|-443.14712748888|-443.14712748888||-443.14712748888|-443.14712748888|-443.14712748888|-443.14712748888|-443.14712748888|-443.14712748888|-443.14712748888|-443.14712748888|-445.94125276543|-446.32253427831|-446.32253427831|-447.52142064543|-447.52142064543|-447.52142064543|-447.52142064543|-447.52142064543|-447.52142064543|-447.52142064543|-448.80157849492|-450.77953166103|-452.19947962336|-453.33275513707|-457.5919501523|-460.01898434278|-460.01898434278|-460.01898434278|-460.01898434278|-460.01898434278|-460.01898434278||-460.01898434278|-467.68776038086|-474.54195597874|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729||457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729||||457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|||457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729|457.87176806729||457.87176806729|457.87176806729|452.07974229698|-477.35763179599|-477.35763179599|-477.35763179599|-477.35763179599|-477.35763179599|-477.35763179599|-477.35763179599|-477.35763179599|-477.35763179599||-477.35763179599|-477.35763179599|-477.35763179599||||||-477.84181310665|-482.37979234073|-485.64421371192|-490.16023745769|465.36301707645|465.36301707645|465.36301707645||465.36301707645|465.36301707645|465.36301707645|465.36301707645|463.95890786273|459.5163502166|459.5163502166|459.5163502166|459.5163502166|459.5163502166|||459.5163502166|459.5163502166|459.5163502166|459.5163502166|459.5163502166|459.5163502166|459.5163502166|459.5163502166|459.5163502166|459.5163502166|459.5163502166|459.5163502166|459.5163502166|459.41514436424|459.41514436424|459.41514436424|459.41514436424|459.41514436424|459.41514436424
06595|1153099|/equities/gaya-abadi-sempurna|JKSE|||-70.517647819842|-72.519608688713|-74.02420825767|-74.02420825767|-74.360231397412|-75.315100490632|-75.315100490632|-75.405667211813|-76.506296902014|-77.618107668905|-77.769611117724|-77.769611117724|-77.769611117724|-77.769611117724|-77.769611117724|-80.632901241915|-80.92544582435|-82.250495360389|-82.611661511544|-83.012957235049|-84.29217470561|-84.419992737462|-84.419992737462|-84.419992737462|-85.164198967464|-85.164198967464|-85.164198967464||-85.164198967464|-85.164198967464|-85.164198967464|||-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-85.164198967464|-87.071332186071|-89.023702428968|-90.37064805071|-90.37064805071|-90.37064805071|-92.911831167456|-93.790923519396|-94.545470577106|-95.883856196785|-98.195797044462|-98.195797044462|-98.195797044462|-98.195797044462|-98.195797044462|-101.55088560496|-102.55653956106|-102.67398769579|-102.67398769579|-102.67398769579|-102.67398769579|-102.67398769579|-102.67398769579|-102.67398769579|-102.67398769579|-102.67398769579|-102.67398769579|-108.8044307731|-109.81697534776|-109.81697534776|-109.81697534776|-109.81697534776|-109.81697534776|-116.68552816418|-119.48392018242|-123.48213353603|-124.21833867446|-124.21833867446||-124.21833867446|-124.21833867446|-124.21833867446|-124.21833867446|-124.21833867446|-124.21833867446|-124.21833867446|-130.63148741606|-135.20165268452|-138.55739187168|-139.35376114086|-139.35376114086|-139.35376114086|-144.28195682317|-144.73081089281|-144.73081089281|-145.92312321423|-147.63680357137|-150.48253328147|-150.48253328147|-150.48253328147|-150.48253328147|-150.48253328147|-150.48253328147|-150.48253328147|-150.48253328147|-150.48253328147|-151.48460898947|-151.48460898947||-152.92734332163|-154.14149257959|-154.76832508844|-155.68702787604|-157.70780875116|-159.73425131135|-159.73425131135|-159.73425131135|-159.73425131135|-159.73425131135|-159.73425131135|-165.53805701261|-173.3756189029|153.88074170824|153.88074170824|153.88074170824|153.88074170824|153.88074170824|153.88074170824|153.88074170824||153.88074170824|153.88074170824|153.88074170824|153.88074170824|150.50091568918|150.50091568918|150.11362390486|149.62158637541|148.52398486157|-167.57283739459|-167.57283739459|-167.57283739459||||-167.57283739459|-167.57283739459|-167.57283739459|-167.57283739459|-167.57283739459|-167.57283739459|-167.57283739459|-167.57283739459|-167.57283739459|-167.57283739459|-167.57283739459|-167.57283739459|-167.57283739459|-167.57283739459|-167.57283739459|-167.57283739459|-167.57283739459|||-170.53222024771|-170.53222024771|-170.53222024771|-170.53222024771|-170.53222024771|-170.53222024771|-170.53222024771|-172.03580027523|-178.1508891947||-180.889876883|-184.87764098111|-186.30848997901|-187.28721108779|-188.15245676421|-189.12819857916|-189.12819857916|-189.12819857916|-191.70147972736|-191.70147972736|-194.00164414151|-197.5018268239||-197.91872705975|-197.91872705975|-197.91872705975||||||-197.91872705975|-200.03535927801|-200.03535927801|-200.03535927801|-200.03535927801|-200.03535927801|-200.03535927801||-200.03535927801|-200.03535927801|-202.37262142001|-204.85846824446|-204.96358658819|-204.96358658819|-204.96358658819|-204.96358658819|-204.96358658819|-206.9889252293|||-206.9889252293|-206.9889252293|-206.9889252293|-206.9889252293|-206.9889252293|-206.9889252293|-206.9889252293|-206.9889252293|-206.9889252293|-206.9889252293|-206.9889252293|-206.9889252293|-206.9889252293|-206.9889252293|-206.9889252293|-206.9889252293|-206.9889252293|-206.9889252293|-206.9889252293
06596|101413|/equities/gema-grahasara|JKSE|||222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|222.68855943554|215.06797751676|215.06797751676|215.06797751676|215.06797751676|215.06797751676|215.06797751676|215.06797751676|202.54180729322|||202.54180729322|202.54180729322|-282.83727494664|||-282.83727494664|-291.37474994071|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-295.70077293535|-307.4453032615|-312.40160896481|-312.40160896481|-313.89067662757|-322.7168847254|-322.7168847254|-327.35209413933|-335.03962239423|-335.03962239423|-341.81434863486|-341.81434863486|-343.12705403873|-352.03006004303|-353.43587536289|-353.43587536289|-353.43587536289|-353.43587536289|-353.43587536289|-356.92875040321|-367.03194489246|-379.14660543606|-386.16289492896|-410.84766103218|291.68633603268|291.68633603268|291.68633603268|246.0959289252|-320.60259356736||-320.60259356736|-320.60259356736|-320.60259356736|-320.60259356736|-320.60259356736|-320.60259356736|-320.60259356736|-320.60259356736|-320.60259356736|-320.60259356736|-321.06864395224|-321.06864395224|-321.06864395224|-321.06864395224|-321.06864395224|-321.40960439138|-333.97089527721|-333.97089527721|-333.97089527721|-333.97089527721|-334.53891076754|-334.53891076754|-334.53891076754|-334.53891076754|-334.53891076754|-334.53891076754|-345.45049542981|-345.45049542981|-345.45049542981||-345.45049542981|-345.45049542981|-345.45049542981|-345.45049542981|-350.26818787621|292.75863091141|292.75863091141|292.75863091141|292.75863091141|292.75863091141|276.40964459727|276.40964459727||276.40964459727|262.23293844141|262.16412153261|262.16412153261|260.07124614734|245.41249571927|-298.04951085758|||||-298.04951085758|-298.04951085758|-298.04951085758||-298.04951085758|-298.04951085758|-298.04951085758|-298.04951085758|-336.75378718461||||271.2039564418||271.2039564418|271.2039564418||271.2039564418|271.2039564418||271.2039564418|271.2039564418|271.2039564418|266.33772937978|263.70858819975|262.3428757775|254.269861975|244.96651330556|240.40723700618|||234.25885841515||-298.97671800599|-298.97671800599|-298.97671800599|-298.97671800599|-298.97671800599|-312.97413111777|262.68536638048||262.68536638048|262.68536638048|262.68536638048|245.53929597831|230.48810664257||209.98678515841|200.31865017601|191.66913948756|191.66913948756|191.66913948756|191.66913948756||191.66913948756|187.41015498618|||||||183.37056171133||183.37056171133|180.3006241237|172.44513791522|169.17918261138|-214.89423648495||-214.89423648495|-214.89423648495|-214.89423648495|-214.89423648495|-214.89423648495|-214.89423648495|-214.89423648495|-226.38248498327|-228.92498331475|-234.08331479417|||-236.75923866018|-248.53760156126|-248.53760156126|-248.53760156126|-248.53760156126|-248.53760156126|-248.53760156126|-248.53760156126|-250.70844617918|-252.00938464353|-252.23264960392|-256.36961067102|-259.15721628398|-259.15721628398|-259.15721628398|-264.84135142665|-268.04594602961|-270.53902061674|-270.53902061674
06597|1177036|/equities/geoprima-solusi-tbk-pt|JKSE|||-138.60025186825|-139.94472429806|-142.17383305632|-142.17383305632|-142.17383305632|-143.22078155102|-143.22078155102|-144.69232290249|-144.69232290249|-148.60258100277|-148.96238820681|-148.96238820681|-148.96238820681|-150.73598689646|-151.53998544051|-154.63578449446|-154.63578449446|-158.1244253018|-158.1244253018|-163.47158366866|-164.52398185407|-164.5851627828|-164.5851627828|-169.41860464034|-169.41860464034|-169.41860464034|-172.79844960037||-175.77605511153|-180.08450567947|-182.36358725861|||-182.36358725861|-185.07065250957|-190.43922151368|-190.43922151368|-190.43922151368|-190.43922151368|-190.43922151368|-190.43922151368|-190.43922151368|-190.43922151368|-190.76580168186|-193.57311297985|139.01606485038|139.01606485038|139.01606485038|139.01606485038|139.01606485038|139.01606485038|131.12896094487|119.6988454943|118.16538388255|114.73931542506|111.43257269451|109.95688984157|-143.79370392102|-143.79370392102|-143.79370392102|-143.79370392102|-143.79370392102|-145.65967102336|-147.34407891485|-148.91861594425|-148.91861594425|-150.63179549362|-152.59088388179|-153.83872772444|-153.83872772444|-153.83872772444|-153.83872772444|-153.83872772444|-153.83872772444|-153.83872772444|-153.83872772444|-153.83872772444|-153.83872772444|-153.83872772444|-156.04303080494|-158.99225644993|-159.57388907247|-159.57388907247|-159.57388907247|-159.57388907247|-159.57388907247|-159.57388907247|-159.57388907247|-159.57388907247|-159.57388907247|-159.57388907247|-160.22685371771|-160.22685371771|-160.22685371771||-160.22685371771|-160.22685371771|-160.22685371771|-160.22685371771|114.53912363979|114.53912363979|114.53912363979|114.53912363979|114.53912363979|114.53912363979|114.53912363979|113.82124848866|110.84216174946|110.84216174946|110.84216174946|110.84216174946|110.84216174946|110.84216174946|110.84216174946|110.84216174946|106.21351305495|102.41054558749|102.41054558749|102.41054558749|102.41054558749|-116.2248103462|-116.2248103462|-116.2248103462|-116.2248103462||-116.2248103462|-116.2248103462|-116.2248103462|-116.2248103462|-116.2248103462|-116.2248103462|-116.2248103462|-116.2248103462|-116.2248103462|-116.2248103462|-116.2248103462|-116.2248103462|-116.2248103462|-116.2248103462|-116.2248103462|-116.2248103462|-116.2248103462|-116.2248103462|-116.2248103462|-116.2248103462||-116.2248103462|-116.2248103462|-116.32221378772|-116.32221378772|-116.32221378772|-116.32221378772|-116.32221378772|-116.32221378772|-116.32221378772|-116.32221378772|-116.32221378772|-116.35801531968||||-117.77379322268|-117.77379322268|-117.77379322268|-117.77379322268|-117.77379322268|-117.77379322268|-117.77379322268|-117.77379322268|-118.98583139555|-118.98583139555|-118.98583139555|-118.98583139555|-118.98583139555|-118.98583139555|-121.22324863648|-121.22324863648|-121.2802058281|||-121.2802058281|-121.2802058281|-121.2802058281|-121.2802058281|-121.2802058281|-121.2802058281|-121.2802058281|-121.2802058281|-121.2802058281||-121.2802058281|-121.2802058281|-121.2802058281|-121.2802058281|-121.2802058281|-121.2802058281|-121.2802058281|-121.2802058281|-121.2802058281|-121.2802058281|-121.2802058281|-121.2802058281||-121.2802058281|-121.2802058281|-121.2802058281||||||-121.2802058281|-123.25578425344|-123.34265081906|-123.34265081906|-123.34265081906|-123.34265081906|-123.34265081906||-123.34265081906|-123.34265081906|-123.34265081906|-123.34265081906|-123.34265081906|-123.34265081906|-123.34265081906|-123.34265081906|-123.34265081906|-123.34265081906|||-123.34265081906|-123.34265081906|-123.34265081906|-129.93627868785|-133.59586520872|-134.60651689858|-135.34057433175|-135.4184833083|-135.4184833083|-135.4184833083|-135.61489606509|-135.61489606509|-135.61489606509|-135.61489606509|-135.84555069764|-135.84555069764|-138.10616744182|-139.53058167716|-139.53058167716
06598|1073263|/equities/gihon-telekom|JKSE|||1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259||1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259|1795.624374259||1795.624374259|1753.7611443883|-1851.8449382405|||-1851.8449382405||-1851.8449382405|-1851.8449382405|-1851.8449382405|-1851.8449382405|-1851.8449382405|-1851.8449382405|-1851.8449382405|-1851.8449382405|-1851.8449382405|-1851.8449382405|-1851.8449382405|-1851.8449382405|-1864.8760825255|-1864.8760825255|-1864.8760825255|-1864.8760825255|-1864.8760825255|-1864.8760825255|-1864.8760825255|-1864.8760825255|-1865.9734250284|1802.807305524|1802.0277425416||1802.0277425416|1802.0277425416||1802.0277425416|1802.0277425416|||1802.0277425416|1801.1419361573|1797.9354846192|1773.610638916|1773.610638916|1773.610638916|1773.610638916|1773.610638916|1773.610638916||1773.610638916|1773.610638916|1773.610638916|1773.610638916|1773.610638916||1773.610638916|1773.610638916|1773.610638916|1773.610638916||1773.610638916|1773.610638916|1773.610638916|1756.803257921|1756.803257921|1756.3917869725|1756.3917869725||1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725||1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1756.3917869725|1753.2130966361|1748.3054904137|1748.3054904137|1748.3054904137|1748.3054904137||1748.3054904137|1748.3054904137|1748.3054904137|1748.3054904137|1713.6727671263|1713.0790818688|1713.0790818688|1713.0790818688|1713.0790818688|1713.0790818688|1713.0790818688|1713.0790818688||||1713.0790818688|1713.0790818688|1713.0790818688|1713.0790818688|1713.0790818688|1713.0790818688|1713.0790818688|1713.0790818688|1713.0790818688|1713.0790818688|1713.0790818688|1713.0790818688|1713.0790818688|1711.6099429479|-1854.3708304278|-1854.3708304278|-1854.3708304278|||-1854.3708304278|-1854.3708304278|-1854.3708304278|-1854.3708304278|-1854.3708304278|-1854.3708304278|-1854.3708304278|-1854.3708304278|-1854.3708304278||-1854.3708304278|-1854.3708304278|-1854.3708304278|-1854.3708304278|-1854.3708304278|-1854.3708304278|-1854.3708304278|-1854.3708304278|-1854.3708304278|-1854.3708304278|-1854.3708304278|-1854.3708304278||-1854.3708304278|-1854.3708304278|-1854.3708304278||||||-1854.3708304278|-1854.3708304278|-1854.3708304278|-1854.3708304278|-1854.3708304278|-1854.3708304278|-1854.3708304278||-1854.3708304278|-1854.3708304278|-1854.3708304278|-1854.3708304278|-1854.3708304278|-1854.3708304278|-1854.3708304278|-1854.3708304278|-1854.3708304278|-1854.3708304278|||-1854.3708304278|-1854.3708304278|-1864.8564782531|-1865.0643588428|-1865.0643588428|-1865.0643588428|-1865.0643588428|-1865.0643588428|-1873.9603987142|-1884.3962415056|-1884.3962415056|-1884.3962415056|-1884.3962415056|-1884.3962415056|-1884.3962415056|-1884.3962415056|-1884.3962415056|-1884.3962415056|-1884.3962415056
06599|1155107|/equities/ginting-jaya-energi|JKSE|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50||-50|-50|-50|-50|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001||-50.000000000001|-50.000000000001|-50.000000000001|||-50.000000000001|-50.000000000002||-50.000000000002|-50.000000000002||||-50.000000000002||-50.000000000002||-50.000000000003|-50.000000000003|-50.000000000003|-50.000000000004||-50.000000000004|-50.000000000004|-50.000000000005|-50.000000000005|-50.000000000006||-50.000000000007|-50.000000000008|-50.000000000008|||-50.000000000009|-50.00000000001|-50.000000000011|-50.000000000013|-50.000000000014|-50.000000000016|-50.000000000018|-50.000000000019|-50.000000000022||-50.000000000024|-50.000000000027|-50.00000000003|-50.000000000033|-50.000000000037|-50.000000000041||-50.000000000045|-50.00000000005|-50.000000000056||-50.000000000062|-50.000000000069|-50.000000000077|-50.000000000085|-50.000000000095|-50.000000000105|-50.000000000117|-50.00000000013|-50.000000000144|-50.00000000016|-50.000000000178|-50.000000000198||-50.00000000022||-50.000000000244|-50.000000000271|-50.000000000301|-50.000000000335|-50.000000000372|-50.000000000413|-50.000000000459|-50.00000000051|-50.000000000567|-50.00000000063|-50.0000000007|-50.000000000778|-50.000000000864|-50.00000000096|-50.000000001067|-50.000000001185|-50.000000001317|-50.000000001463|-50.000000001626|-50.000000001807|-50.000000002007|-50.00000000223|-50.000000002478|-50.000000002754|-50.000000003059|-50.000000003399|||-50.000000003777|-50.000000004197|-50.000000004663|||-50.000000005181|-50.000000005757||-50.000000006397|-50.000000007107|-50.000000007897|-50.000000008774|-50.000000009749||-50.000000010833|-50.000000012036|-50.000000013374|-50.00000001486||-50.000000016511||-50.000000018345|-50.000000020384|-50.000000022648|-50.000000025165|-50.000000027961|-50.000000031068||-50.00000003452|-50.000000038355|-50.000000042617|-50.000000047352|-50.000000052613||||-50.000000058459|-50.000000064955|-50.000000072172|-50.000000080191|-50.000000089101|-50.000000099001|-50.000000110002||-50.000000122224|-50.000000135804|-50.000000150894|-50.00000016766||-50.000000186289|-50.000000206987|-50.000000229986|-50.00000025554|||-50.000000283933|-50.000000315481|-50.000000350535|-50.000000389483|-50.000000432759|-50.000000480844|-50.000000534271|-50.000000593634|-50.000000659593||-50.000000732882|-50.000000814313|-50.000000904792|-50.000001005324|-50.000001117027|-50.000001241141|-50.000001379046|-50.000001532273|-50.000001702526|-50.000001891695|-50.000002101884|-50.000002335426||-50.000002594918|-50.000002883242|-50.000003203603||||||-50.000003559558|-50.000003955065|-50.000004394517|-50.000004882796|-50.000005425329|-50.000006028144|-50.000006697937||-50.000007442152|-50.000008269058|-50.000009187843|-50.000010208714|-50.000011343016|-50.000012603351|-50.000014003723|-50.000015559692|-50.000017288547|-50.000019209496|||-50.000021343885|-50.000023715428|-50.000026350475|-50.000029278306|-50.000032531451|-50.000036146056|-50.000040162285|-50.000044624761|-50.000049583068|-50.000055092298|-50.000061213664|-50.000068015182|-50.000075572425|-50.000083969361|-50.00009329929|-50.000103665877|-50.000115184308|-50.000127982565|-50.00014220285
06600|101414|/equities/global-mediaco|JKSE|||-269.83741290097|-271.48601433441|-274.87334926046|252.57580033309|252.57580033309|252.57580033309|252.57580033309|252.57580033309|252.57580033309|252.57580033309|252.57580033309|252.57580033309|252.57580033309|252.57580033309|252.57580033309|252.57580033309|252.57580033309|-271.65210680486|-271.65210680486|-271.65210680486|-271.65210680486|-271.65210680486|-271.65210680486|-271.65210680486|-271.65210680486|-271.65210680486|-271.65210680486||-271.65210680486|-271.65210680486|-271.65210680486|||-271.65210680486|-271.65210680486|-271.65210680486|-271.65210680486|-274.28011867207|-274.90522583763|-274.90522583763|-274.90522583763|-274.90522583763|-279.66077263904|-279.66077263904|-279.89094979823|-279.89094979823|-279.89094979823|-279.89094979823|-279.89094979823|-279.89094979823|-279.89094979823|-279.89094979823|-279.89094979823|-279.89094979823|-279.89094979823|-279.89094979823|-279.89094979823|-279.89094979823|-279.89094979823|-279.89094979823|-279.89094979823|-279.89094979823|-279.89094979823|-282.76772199803|-283.74191333115|-284.82434814572|-289.70006604351|-289.70006604351|-289.70006604351|-290.60501980681|-290.60501980681|-290.65099231629|-290.65099231629|-290.65099231629|-290.65099231629|-290.65099231629|-290.65099231629|-290.65099231629|-291.27888035143|-294.53208927937|-296.14676586597|-298.0519620733|-298.39106897033|-298.82549139101|-298.82549139101|-298.82549139101|-298.82549139101|-298.82549139101|-298.82549139101|-299.25054599001|-300.65545799423|-300.65545799423|-300.65545799423|-300.65545799423||-301.83939777136|-304.71044196818|-306.24655600186|-306.24655600186|-306.24655600186|-306.24655600186|-306.24655600186|-306.24655600186|-307.05172889095|-309.50192098995|-314.00213443327|-315.45423104701|-315.45423104701|-315.45423104701|-319.72692338557|-322.14102598397|-326.15669553774|-329.17410615305|-329.86011794783|-333.62235327537|-338.48438675971|-338.48438675971|-338.53820751079|-339.30377611765|-339.30377611765|-339.30377611765|-339.30377611765|-340.44864013073|-345.16515570081||-349.73906188978|-350.84644978023|-350.84644978023|-350.84644978023|-352.57619854995|-352.57619854995|-352.57619854995|-352.57619854995|-352.57619854995|-352.57619854995|-352.57619854995|-370.0846650555|320.09248511955|320.09248511955|320.09248511955|320.09248511955|320.09248511955|320.09248511955|320.09248511955|320.09248511955||320.09248511955|320.09248511955|320.09248511955|320.09248511955|320.09248511955|320.09248511955|320.09248511955|319.21387235506|304.45985817229|292.85897174068|292.85897174068|292.85897174068||||292.85897174068|292.85897174068|292.85897174068|292.85897174068|292.85897174068|292.85897174068|292.85897174068|292.85897174068|292.22095276627|292.22095276627|285.24550307363|283.4624961173|283.4624961173|283.4624961173|283.4624961173|283.4624961173|283.4624961173|||283.4624961173|283.4624961173|283.4624961173|283.4624961173|278.65322003404|278.65322003404|278.65322003404|278.65322003404|278.65322003404||278.65322003404|278.65322003404|271.62125930128|271.62125930128|-291.74014950061|-291.74014950061|-291.74014950061|-291.74014950061|-291.74014950061|-291.74014950061|-291.74014950061|-291.74014950061||-291.74014950061|-291.74014950061|-291.74014950061||||||-291.74014950061|-291.74014950061|-291.74014950061|-291.74014950061|-291.74014950061|-291.74014950061|-291.74014950061||-291.74014950061|-293.82238833401|-293.86096928398|-293.86096928398|-293.86096928398|-293.86096928398|-293.86096928398|-293.86096928398|-293.86096928398|-293.86096928398|||-293.86096928398|-295.37855868859|-295.37855868859|-295.37855868859|272.28219673895|272.28219673895|272.28219673895|272.28219673895|272.28219673895|272.28219673895|272.28219673895|272.28219673895|272.28219673895|272.28219673895|272.28219673895|272.28219673895|272.28219673895|272.28219673895|272.28219673895
06601|1177101|/equities/global-sukses-solusi-tbk-pt|JKSE|||45.462837938927|45.462837938927|45.462837938927|44.292042154363|42.150829273988|42.150829273988|42.150829273988|42.150829273988|-54.632019726684|-54.632019726684|-54.632019726684|-54.632019726684|-54.632019726684|-54.632019726684|-54.632019726684|-54.632019726684|-54.632019726684|-54.632019726684|-54.632019726684|-54.632019726684|-54.632019726684|-54.632019726684|-55.132123119363|-55.132123119363|-55.937697179338|-55.937697179338|-55.937697179338||-55.937697179338|-57.264107977042|-57.960119974491|||-59.226825140209|-59.226825140209|-59.226825140209|-59.226825140209|-59.778806798063|-59.778806798063|-59.778806798063|-59.778806798063|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.031617162653|-60.458340439953|-60.458340439953|-60.458340439953|-60.458340439953|-61.231489377725|-61.368321530806|-61.742579478673|-61.991754976304|-62.879727751449|-64.19969750161|-64.444108335122|-64.860552255939|-64.860552255939|-64.860552255939|-64.860552255939|-65.796978093752|-65.796978093752|-66.552197881947|-67.082960348082|-67.082960348082|-67.417234997633|-67.417234997633|-67.796927775147|-67.99658641683|-68.218429352034|-68.96492150226|-70.072135002511|-70.335941729512|-70.335941729512|-70.335941729512|-70.335941729512|-70.335941729512||-70.335941729512|-70.335941729512|-70.335941729512|-70.335941729512|-70.335941729512|-70.539935255013|-71.211039172237|-72.144499739052|-72.144499739052|-72.144499739052|-72.144499739052|-72.144499739052|-72.144499739052|-72.144499739052|-72.144499739052|-72.144499739052|-72.144499739052|-72.144499739052|-72.294275825637|-72.294275825637|-72.294275825637|-72.294275825637|-72.294275825637|-72.294275825637|-72.771417584041|-74.579352871157|-75.088169856841|-75.431299840934|-76.145888712149||-76.156801794344|-76.156801794344|-76.156801794344|-76.156801794344|-76.156801794344|-76.156801794344|-76.156801794344|-77.118668660382|-77.965187400425|-78.739097111583|-78.876774568425|-80.45510914736|-80.45510914736|-80.45510914736|-82.394565719289|-83.438406354765|-84.598229283073|-86.886921425636|-87.31880158404|-89.743112871156||-90.603458745729|-92.781620828588|-93.915241288739|-93.915241288739|-93.915241288739|-93.915241288739|-93.915241288739|-94.469433689802|-94.469433689802|-95.632704099779|-95.925226777533|-100.30580753059||||-100.67311947844|-103.58124386493|-115.97915984992|-117.36573316658|-126.40637018509|-138.56263353899|-145.62514837665|-149.3458621934|-149.3458621934|-151.884291326|-154.59365702888|-155.57515169773|-155.57515169773|-155.57515169773|-155.57515169773|-161.4168352197|-162.94053730828|||-162.94053730828|-165.87837478697|-167.08708309664|-170.31898121849|-172.29886802054|-180.33810866734|-180.33810866734|-185.48678740815|-191.15198600906||-202.05776223228|-211.61973581365|179.19514977551|179.19514977551|179.19514977551|175.27238863946|171.02487626607|167.30541807341|162.17268674823|158.96965194248|155.24405771387|152.96472512998||152.96472512998|152.96472512998|152.96472512998||||||152.96472512998|152.96472512998|152.96472512998|152.96472512998|152.96472512998|152.96472512998|152.96472512998||152.96472512998|148.96080569998|146.91457493825|146.91457493825|143.46063882027|138.84515424475|137.11640770565|137.11640770565|137.11640770565|137.11640770565|||137.11640770565|137.11640770565|137.11640770565|126.18489745072|-147.66062043121|-147.66062043121|-149.95624492356|-150.06249435952|-151.18054928835|-152.97838809817|-154.68319518292|-154.68319518292|-155.61137885175|-155.61137885175|-155.61137885175|-159.23486539083|-160.87207265648|-163.91341406275|-164.90379340306
06602|101415|/equities/global-telesho|JKSE|||-106.32653399157|||-113.36281554619|-113.73646171799||||||||-115.48495746444|||||-116.9832860716|-118.64809563511|102.53188781966|102.53188781966|102.53188781966|102.53188781966|102.53188781966|102.53188781966|102.53188781966|102.53188781966||102.53188781966|102.53188781966|102.53188781966|||102.53188781966|102.53188781966|102.53188781966||102.53188781966|102.53188781966|102.53188781966|102.53188781966|||||102.53188781966|||101.14654202185||||99.607268913165|||97.896965459072||97.450569902705|97.450569902705|97.450569902705||||||-119.46154645202|-119.46154645202|-119.46154645202|-119.46154645202|-119.46154645202|-119.46154645202||-119.46154645202|-119.46154645202||-119.46154645202||102.5206594439|102.5206594439|102.5206594439|102.5206594439|||102.5206594439|102.5206594439|102.5206594439|102.5206594439|102.5206594439|102.5206594439|102.5206594439|102.5206594439|102.5206594439|102.5206594439|102.5206594439||102.5206594439|102.5206594439||102.5206594439||102.5206594439|102.5206594439|102.5206594439|102.5206594439|102.5206594439|102.5206594439||102.5206594439|102.5206594439|102.5206594439|102.5206594439|102.5206594439|102.5206594439|102.5206594439|98.522954937671|97.339640439724|97.339640439724|97.339640439724|97.339640439724|97.339640439724|97.339640439724|97.339640439724|97.339640439724|97.339640439724||97.339640439724|97.339640439724|97.339640439724||97.339640439724|97.339640439724|94.411482901673||94.411482901673|94.411482901673|94.411482901673|94.411482901673|94.411482901673|94.411482901673|94.411482901673|94.411482901673|94.411482901673|||94.411482901673||94.411482901673|94.411482901673||94.411482901673|94.411482901673|94.411482901673|94.411482901673|94.411482901673|94.411482901673|94.411482901673|94.411482901673|94.411482901673||||94.411482901673|94.411482901673|94.411482901673|94.411482901673|94.411482901673|94.411482901673|94.411482901673||94.411482901673||94.411482901673||94.411482901673|94.411482901673|94.411482901673|94.411482901673|89.567646550333|||89.567646550333|89.567646550333|89.567646550333|89.45388463004|89.45388463004|87.526680604312|-108.41479932854|-108.41479932854|-108.41479932854||-108.41479932854|-108.41479932854|101.35332734383|101.35332734383||101.35332734383|||101.35332734383|101.35332734383||101.35332734383||101.35332734383|101.35332734383|101.35332734383||||||101.35332734383|101.35332734383|101.35332734383|101.35332734383|101.35332734383|101.35332734383|||101.35332734383|101.35332734383|101.35332734383||101.35332734383|101.35332734383|101.35332734383|101.35332734383|101.35332734383|101.35332734383|||101.35332734383|101.35332734383|101.35332734383|101.35332734383|101.35332734383|101.35332734383|101.35332734383|101.35332734383|101.35332734383||98.908542309779|98.908542309779|98.908542309779|94.398380344199|94.033817889864|94.033817889864||94.033817889864|94.033817889864
06603|101416|/equities/golden-eagle-e|JKSE|||-853.8674302819|-855.40825586878|-865.87438996145|-865.87438996145|-873.19376662384|-888.54862958204|-894.77625509116|-899.75139454573|-906.66821616192|-922.4091290688|-934.34347674311|-965.65941860346|-965.73268733718|-973.59187481908|-988.9909720212|-1001.6566355791|-1003.3664411236|-1003.3664411236|-1003.3664411236|-1014.5738234707|-1023.9709149674|-1038.2775119365|-1038.2775119365|-1038.2775119365|-1038.2775119365|-1038.2775119365|-1038.2775119365||-1038.2775119365|-1038.2775119365|-1038.2775119365|||-1038.2775119365|-1242.5305688183|1279.132701313|1278.7585570144|1278.3428411271|1277.8809345857|1277.3677050952|1271.7974501058|1271.1638334509|1270.4598149454|1269.6775721616|1268.8084135129|1267.842681681|1266.7696463122|1265.5773847913|1264.2526497681|1260.311913294|1260.311913294|1257.8465703266|1256.2184114741|1251.9093460823|1246.5659400914|1227.0177112127|1225.8860632255|1225.8860632255|1223.2543990439|1223.2543990439|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1222.5577690593|1216.7308545103|1205.812060567|1181.4578450744|1178.5642723049|1162.2936358944|1158.7545274169|1158.7545274169|1158.7545274169|1158.7545274169|1158.7545274169||1147.2272526854|1143.8636140949|1140.6817934388|1136.8686593764|1132.7999442749|1132.7999442749|1132.7999442749|1120.3332714165|1106.8620634772|1106.8620634772|1101.7911816414|1095.8790907126|1093.7545452362|1091.3939391514|1089.7657270257|1089.7657270257|1089.7657270257|1089.7657270257|1089.7657270257|1083.1217105976|1083.1217105976|1083.1217105976|1079.0241228862|1069.6249971005|1069.6249971005|1069.6249971005|1053.7499967783|1053.7341135769|1053.7341135769||1053.7341135769|1053.7341135769|1053.7341135769|1053.7341135769|1053.7341135769|1053.7341135769|1039.1490150855|1028.2211278728|1020.5234754142|1004.470528238|983.30058693109|970.81356231974|970.81356231974|970.81356231974|970.07062479972|946.1895831108|940.65100563895|940.65100563895|940.65100563895|876.55667293217||862.28519214685|851.42799127428|832.69776808254|821.33085342504|793.42317047227|760.15206231144|760.15206231144|747.51714324604|747.51714324604|747.51714324604|747.51714324604|747.51714324604||||747.51714324604|747.51714324604|731.9634924956|730.79276943956|716.71418826618|707.29490666999|707.29490666999|707.29490666999|707.29490666999|636.37457872451|636.37457872451|636.37457872451|636.37457872451|636.37457872451|636.37457872451|636.37457872451|636.37457872451|||636.37457872451|636.37457872451|636.37457872451|636.37457872451|636.37457872451|636.37457872451|636.37457872451|636.37457872451|636.37457872451||636.37457872451|636.37457872451|636.37457872451|636.37457872451|636.37457872451|636.37457872451|636.37457872451|636.37457872451|636.37457872451|636.37457872451|636.37457872451|636.37457872451||636.37457872451|636.37457872451|636.37457872451||||||636.37457872451|636.37457872451|636.37457872451|636.37457872451|636.37457872451|636.37457872451|636.37457872451||636.37457872451|636.37457872451|636.37457872451|636.37457872451|636.37457872451|636.37457872451|636.37457872451|617.63842080501|594.04268978334|593.43251965526|||593.43251965526|593.43251965526|593.43251965526|593.43251965526|593.43251965526|593.43251965526|593.43251965526|593.43251965526|-683.22460290957|-683.22460290957|-683.22460290957|-683.22460290957|-683.22460290957|-683.22460290957|-683.22460290957|-683.22460290957|-683.22460290957|-683.22460290957|-683.22460290957
06604|101233|/equities/golden-energy|JKSE|||-6019.3311380234|-6019.3311380234|-6019.3311380234|-6019.3311380234|-6019.3311380234|-6019.3311380234|-6019.3311380234|-6019.3311380234|-6019.3311380234|-6019.3311380234|-6033.1248617573|-6033.1248617573|-6103.4720686192|-6110.8022984658|-6123.68189718|-6123.68189718|-6123.68189718|-6123.68189718|-6123.68189718|-6133.8665397284|-6133.8665397284|-6173.8802084971|-6173.8802084971|-6173.8802084971|-6173.8802084971|-6173.8802084971|-6173.8802084971||-6173.8802084971|-6173.8802084971|-6173.8802084971|||-6182.6546069919|-6182.6546069919|-6182.6546069919|-6233.3079667609|-6233.3079667609|-6233.3079667609|-6233.3079667609|5957.21046066|5957.21046066|5957.21046066|5957.21046066|5895.5116229556|5865.8462477284|5817.6069419205|5802.8966021339|5792.1073357043|5780.1192618937|5741.7991798819|5732.3034017584|5732.3034017584|5732.3034017584|-5985.1192570884|-5985.1192570884|-6005.2756224838|-6005.2756224838|-6005.2756224838|-6005.2756224838|-6005.2756224838|-6005.2756224838|-6010.0284694264|-6022.6006810339|-6022.6006810339|-6022.6006810339|-6022.6006810339|-6022.6006810339|-6022.6006810339|-6022.6006810339|-6145.9452011488|-6152.4391123876|-6153.9134657447|-6153.9134657447|-6153.9134657447|-6153.9134657447|-6153.9134657447|-6216.8482952719|-6221.4981058576|-6275.2756731752|-6285.0285257502|-6308.3650286113|-6366.2389206792|-6369.5006390365|-6369.5006390365|-6369.5006390365|-6369.5006390365|-6369.5006390365|-6369.5006390365|-6369.5006390365|-6369.5006390365|-6468.8895989294|-6529.9562949746|-6529.9562949746||-6556.8958833051|-6586.8287592279|-6611.7541769198|-6615.8379743554|-6678.349351056|-6678.349351056|-6680.1103900622|-6739.0115445136|-6778.4093142143|-6778.4093142143|-6866.2881269048|-6959.7645854498|-6977.5162060553|-7154.1846733948|-7253.2607482164|-7392.5119424627|-7472.2354916252|-7539.9512242287|-7539.9512242287|6528.1589914533|6528.1589914533|6528.1589914533|6528.1589914533|6528.1589914533|6528.1589914533|6528.1589914533|6528.1589914533|6528.1589914533|6528.1589914533||6528.1589914533|6528.1589914533|6528.1589914533|6485.4544349481|6329.6715943868|6255.1906604297|6226.6007338108|6192.0563709009|6185.6181898899|6177.2883263236|6177.2883263236|6177.2883263236|6155.3203625818|6130.9115139797|6107.9572377553|6053.3422688337|6053.3422688337|6049.5469653707|5993.9410726342|5989.1011918157||5961.5013242397|5955.0942274564|5955.0942274564|5947.7630006261|5947.7630006261|5947.7630006261|5816.9588895845|5766.0654328717|-6430.1748414508|-6430.1748414508|-6430.1748414508|-6430.1748414508||||-6430.1748414508|-6466.8609349453|-6552.0677054948|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|||-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985||-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985||-6684.8361105985|-6684.8361105985|-6684.8361105985||||||-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985||-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|||-6684.8361105985|-6684.8361105985|-6684.8361105985|-6684.8361105985|-6689.3576344289|-6689.3576344289|-6689.3576344289|-6689.3576344289|-6689.3576344289|-6689.3576344289|-6722.8973715877|-6751.8304128752|-6781.8893986114|-6781.8893986114|-6786.9903956887|-6786.9903956887|-6786.9903956887|-6786.9903956887|-6808.7831216581
06605|1138474|/equities/golden-flower-tbk-pt|JKSE|||592.62937358003|446.53263731114|305.48070812349|-484.14727392161|-484.14727392161|-485.83030435735|-507.58922706372|-521.54358562636|-534.38176180706|-543.64415037909|-543.64415037909|-581.3823893101|-614.09154367789|-648.21282630876|-658.01425145418|-672.1269460602|-720.25216228911|485.32027093512|485.32027093512|485.32027093512|485.32027093512|485.32027093512||485.32027093512|485.32027093512||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||485.32027093512|388.99729214554|388.99729214554||388.99729214554|388.99729214554|388.99729214554|388.99729214554|281.7747690506|211.68216821148|211.68216821148|211.68216821148|211.68216821148|211.68216821148|211.68216821148|||||||||||||||||||||||||||||||||||||||||||||||||||211.68216821148|211.68216821148||211.68216821148|211.68216821148|211.68216821148|211.68216821148|211.68216821148|211.68216821148|211.68216821148|211.68216821148|211.68216821148|211.68216821148|211.68216821148|211.68216821148|211.68216821148|211.68216821148|||211.68216821148|211.68216821148|211.68216821148|211.68216821148|203.5357424572|202.37745982371|202.37745982371|-229.32482105381|-229.32482105381||-229.32482105381|-229.32482105381|-229.32482105381|-229.32482105381|-229.32482105381|-229.32482105381|-229.32482105381|-229.32482105381|-229.32482105381|-229.32482105381|-229.32482105381|||-232.13869005979|-237.93187784421|-242.59097538245||||||-247.98997264717|-253.4333029413|-254.6231864764|-254.6231864764|-254.6231864764|-258.62625587015|-258.62625587015||-258.62625587015|-258.62625587015|-264.4736176335|-267.97068625944|-271.74520695493|-277.27245217215|-284.19161352461|-286.21290391623|-286.47313565326|-286.47313565326|||-286.47313565326|-286.47313565326|-286.47313565326|-286.47313565326|-286.47313565326|-294.97015072585|-301.30016747316|-303.88907497018|-312.09897218909|-315.44330243232|-319.13987954607|-319.13987954607|-330.48875505119|-331.53601515939|-331.53601515939|-331.53601515939|267.81231712916|267.81231712916|
06607|943650|/equities/goodyear-indon|JKSE|||-1388.6455801821|-1389.4698520766|-1389.4698520766|-1424.6887245296||1316.7760691999||1316.7760691999|1316.7760691999|1316.7760691999|1316.7760691999||1316.7760691999|1316.7760691999|1316.7760691999|1316.7760691999|1316.6956324443|1315.1379455824|1315.1379455824|1315.1379455824|||1315.1379455824||1315.1379455824|1315.1379455824|1315.1379455824||1315.1379455824|1315.1379455824|||||1315.1379455824|1315.1379455824|1315.1379455824|1315.1379455824|1315.1379455824|1315.1379455824|1315.1379455824|1315.1379455824|1315.1379455824||1315.1379455824|1299.4330270314||1299.4330270314||1299.4330270314|1299.4330270314|1299.4330270314|1299.4330270314|1299.4330270314|1299.4330270314|1299.4330270314|1299.4330270314|1299.4330270314|1299.4330270314|1299.4330270314|1299.4330270314|1299.4330270314|1299.4330270314||1299.4330270314|1299.4330270314|1299.4330270314|1299.4330270314|1299.4330270314|-1373.2081152444|-1373.2081152444|-1373.2081152444|-1373.2081152444|-1373.2081152444|-1373.2081152444|-1373.2081152444|-1373.2081152444|1303.9594036791|1303.9594036791|1303.9594036791|1303.9594036791||1303.9594036791|1303.9594036791|1303.9594036791|1303.9594036791|1303.9594036791|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094||1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094||1303.5328403094|1303.5328403094||1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094||1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094||1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1303.5328403094|1296.4911608758|1296.4911608758|1274.7124009732|1271.5026755458|1271.5026755458||1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458||||1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|||1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|||1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458|1271.5026755458||1271.5026755458|1271.5026755458|1255.2807506064||||||1243.6746423877|1243.6746423877|1243.6746423877|1243.6746423877|1243.6746423877|1243.6746423877|1243.6746423877||1243.6746423877|-1344.7072475609|-1344.7072475609|-1344.7072475609||-1344.7072475609|||-1344.7072475609|-1349.1191639566|||-1359.6841530328|-1359.6841530328|-1368.5379478143|-1383.0977197936|-1404.8307997707|-1406.8132098767|-1406.8132098767|-1406.8132098767|-1406.8132098767|-1406.8132098767|-1406.8132098767|-1406.8132098767|-1406.8132098767|-1406.8132098767|-1406.8132098767|-1406.8132098767|-1406.8132098767|-1406.8132098767|-1406.8132098767
06608|101418|/equities/gowa-makassar|JKSE|||-4469.4930196295|-4469.4930196295|-4469.4930196295|-4469.4930196295|-4843.8811329216|-5249.8679254685|-5693.1865838539|-6165.7628709487||-6338.9536529362|-6338.9536529362|-6338.9536529362|-6338.9536529362|-6338.9536529362|-6338.9536529362|-6338.9536529362|-6338.9536529362|-6352.7262810402|-6414.1403122669|-6703.4892358521|-7011.6547065023|-7450.1718961137|-7954.6354401263|-8469.5949334737|-9049.5499260818|23733.833415465|||23718.148239405||23698.022517784|||||||||23698.022517784|23678.358353093||23656.509281215|23582.232534683|||21455.25837187|21375.287079856|19416.985644284|19354.984049205||17538.871165783|15918.190184203|15817.433538004||||||||||||-15526.625261724|-15526.625261724|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-15546.250290804|-15623.611434227|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-15709.568260252|15361.590821942|15283.71202438
06609|101419|/equities/gozco-plantati|JKSE|||105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956||105.65226331956|105.65226331956|105.65226331956|||105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|105.65226331956|87.224737021733|78.11181396114|-91.062053059589|-91.124503399544|-92.527225999493|-93.030251110548|-93.366945678386|-93.451914510818|-93.451914510818|-93.451914510818|-94.057682789798|-94.508536433109|-95.009484925676|-96.066094361862|-96.851215957625|-98.001351064028|-98.033311438199|-98.033311438199|-98.033311438199|-98.033311438199|-98.033311438199|-98.033311438199|-99.648123820221|-100.68860008961|-100.68860008961|-100.68860008961|-100.68860008961|-100.68860008961|-100.68860008961|-102.70955565512|-103.2328396168|-105.75041928|-105.75041928|-105.94491031111|-106.88323367901|-109.20359297668|-110.48687337651|-110.48687337651|-110.48687337651|-110.48687337651|-110.48687337651|-110.48687337651|-110.48687337651|-111.51465848952|-111.51465848952|92.56188135545|92.56188135545|92.56188135545|92.56188135545|92.56188135545||92.56188135545|92.56188135545|89.346534839389|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285||88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.845785212285|88.223191620105|88.223191620105|87.902834871197||87.902834871197|87.902834871197|87.902834871197|87.902834871197|87.902834871197|87.902834871197|86.780927634663|84.812141816293|-94.756374741476|-94.756374741476|-94.756374741476|-94.756374741476||||-94.756374741476|-94.756374741476|-94.756374741476|-94.756374741476|-94.756374741476|-94.756374741476|-94.756374741476|-94.756374741476|-94.756374741476|-94.756374741476|-94.756374741476|-94.756374741476|-94.756374741476|-94.756374741476|-94.756374741476|-94.756374741476|-94.756374741476|||-94.756374741476|-94.756374741476|-94.756374741476|-94.756374741476|-94.756374741476|-94.756374741476|-95.895971934973|-97.77330214997|-100.48224683733||-100.48224683733|-100.48224683733|-100.48224683733|-102.09138537481|-102.98543947162|-102.98543947162|-102.98543947162|-103.45733268101|-103.45733268101|-105.28683047038|-105.28683047038|-105.96002853601||-105.96002853601|-105.96002853601|-105.96002853601||||||-105.96002853601|-105.96002853601|-105.96002853601|-105.96002853601|-105.96002853601|-105.96002853601|-105.96002853601||-105.96002853601|-105.96002853601|-105.96002853601|-105.96002853601|-105.96002853601|-105.96002853601|-105.96002853601|-105.96002853601|-105.96002853601|-105.96002853601|||-105.96002853601|-105.96002853601|-105.96002853601|-106.01114281778|-110.34571424198|-114.16190471331|-118.06878301479|96.778443222682|96.778443222682|96.778443222682|96.778443222682|96.778443222682|96.778443222682|96.778443222682|96.778443222682|96.778443222682|96.778443222682|96.778443222682|96.778443222682
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|||-50|||-50|-50|-50||-50|||-50|-50||||-50||-50|-50||-50||-50||||-50|-50|||-50|||-50|-50||||-50||||-50|-50|-50||-50||||-50|-50|-50||-50|-50|||-50|-50|-50|-50|-50||-50||-50|-50|-50||-50||||-50||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50||-50|||-50|-50|-50|-50|-50||-50|-50|||||||-50|-50|-50|-50|-50|||||-50||-50|-50|-50||||||-50|||-50|-50|-50||-50|-50||-50||-50|||||-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|||-2205.5857200596|-2220.0952445107|-2230.1058272341|-2239.7911447334|-2239.7911447334|-2285.0457163705||-2317.298650714|-2317.298650714|-2317.298650714|-2323.1096119044|-2365.6773465604|-2417.9748295116|-2419.4164772351|-2419.7071018314|-2419.7071018314|-2419.7071018314|-2504.1190020349|-2519.5209007866||-2519.5209007866||-2519.5209007866|-2519.5209007866|-2519.5209007866|-2519.5209007866|-2596.1343342073||-2792.3714824526|||||||-2908.1905360585||-2967.9894845094|-3039.432760566||-3121.5919561844|-3209.5466179827|-3421.1629088697|-3527.4032320774|-3628.5432587676|-3628.5432587676|-3628.5432587676|-3628.5432587676|2792.2305447314||2792.2305447314|2334.1450497015|1917.9389441128|-2149.0259949225|-2149.0259949225|-2179.0665064246|-2179.0665064246|-2179.0665064246|-2179.0665064246|-2179.0665064246|-2179.0665064246|-2179.0665064246|-2179.0665064246|-2179.0665064246|-2179.0665064246|-2179.0665064246|-2179.0665064246|-2179.0665064246|-2179.0665064246|-2179.0665064246|-2181.0388968205|-2181.0388968205|-2190.3209964672|-2211.4707874037|-2211.4707874037||-2211.4707874037|-2211.4707874037||-2211.4707874037|-2211.4707874037|-2211.4707874037|-2211.4707874037|-2211.4707874037|-2211.4707874037|-2211.4707874037|-2211.4707874037|-2211.4707874037|-2211.4707874037|-2246.630601733|-2246.630601733|-2300.7006685922|-2329.2480850361|-2329.2480850361||-2329.2480850361|-2329.2480850361|-2338.0534278179|-2344.0783059481|-2344.0783059481|-2407.3092288312|-2448.6769209235|-2472.9743565817|-2502.7492850908|-2506.0442769408|-2506.0442769408|-2506.0442769408|-2506.0442769408|-2506.0442769408|-2543.9380854898|-2637.153428322|-2637.9636157933|-2637.9636157933|-2637.9636157933|-2637.9636157933|-2666.4982911029|-2666.4982911029|-2761.6647678921|-2882.4052976579|-2996.5614418421|-3021.0993715255|-3021.0993715255|-3021.0993715255|-3057.3326350283||2302.8956942107|2302.8956942107|2302.8956942107|2302.8956942107|1932.6618824564|-2215.9312417151|-2242.7013796835|-2271.0482723837|-2271.0482723837|-2271.0482723837||-2271.0482723837|-2271.0482723837|-2271.0482723837|-2271.0482723837|-2271.0482723837|-2271.0482723837|-2271.0482723837|-2271.0482723837|-2271.0482723837||-2271.0482723837|-2271.0482723837|-2271.0482723837|-2271.0482723837|-2271.0482723837|-2271.0482723837||-2271.0482723837|-2271.0482723837|-2271.0482723837|-2271.0482723837|-2271.0482723837||||-2271.0482723837|-2271.0482723837|-2301.164747093|1899.7892896006|1899.7892896006|1899.7892896006|1899.7892896006|-2005.8465560486||-2005.8465560486|-2053.4406178318|-2069.1006864798|-2080.1118738664||-2081.0424466054|-2081.0424466054|-2081.0424466054|||-2081.0424466054|-2081.0424466054|-2081.0424466054|-2099.8524644793|-2099.8524644793|-2099.8524644793|-2118.8610672584|-2118.8610672584|-2165.1234080649||-2179.5815645165|-2205.3784747117|-2205.3784747117|-2208.7538607908|-2214.7265119898|-2244.2611259133|-2244.2611259133|-2246.6790287926||-2282.6989208806|-2299.6654676452|-2328.9079847471|||-2328.9079847471|-2416.8422052746||||||-2457.0468947495|-2473.9409941661|-2543.2677712957|-2548.9725571552|-2548.9725571552|-2599.9695079502|-2786.0772310558||-2852.863590062|-2950.4039889578|-3045.4488766197|-3201.6098629108|-3443.231130465|-3443.231130465|-3443.231130465|-3443.231130465|-3443.231130465|-3443.231130465|||-3443.231130465|-3443.231130465|-3443.231130465|-3443.231130465|-3443.231130465|-3443.231130465|-3521.3679227388|-3524.8532474876|-3632.427115648|3019.648262481|3019.648262481|3019.648262481|3019.648262481|2978.4980694233|2922.7756326926|2911.0159066074|2911.0159066074|2911.0159066074|
06612|1166028|/equities/grand-house-mulia-pt|JKSE|||-246.65428755938|-250.39365284375|-250.43739204861|-254.2637689429|-255.53234101951|-255.53234101951|-255.53234101951|-255.53234101951|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663||-256.62774300663|-256.62774300663|-256.62774300663|||-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-256.62774300663|-257.14193667404|-259.1577074156|-263.28634157289|-280.65149063654|-290.39054515171|-293.8523008886|-293.8523008886|-293.8523008886|-293.8523008886|-293.8523008886|-295.83588987622|-299.92876652914|-307.23287589731|-307.23287589731|-307.23287589731|-308.48097321923|-325.2010813547|-328.34854649398|-328.34854649398|-328.34854649398|-328.34854649398|-329.72060721554|-331.56187546713|-331.56187546713|-331.56187546713|-334.84652829681|-338.49614255201|-342.0569661136|-342.0569661136|-348.06329568177|-356.73699520197|-363.04110577997|-368.82345086663|-378.80383429626|-389.11537144029|-397.35041271143|-399.83379190159|-408.03754655732|-413.70838506369|-426.00931673743|-438.01035193048|-440.12261325609|-445.80290361788|-508.66989290875|-622.74432545417|485.47593564966|485.47593564966|485.47593564966|485.47593564966|485.47593564966|485.47593564966|485.47593564966|449.4177062774|-559.62011570692||-559.62011570692|-575.02235078546|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-586.50586257906|-591.89540286562|-596.67407800497|-596.67407800497||-596.67407800497|-622.52675333885|-623.36305926539|-659.72599909308|-659.72599909308|-683.0288878812|-707.254319868|-711.25224675061|-711.25224675061|-733.44694083402|-759.94104537113|-761.68647576682|-761.68647576682|-795.76275085203|-881.68083428003|-931.86759364448|-1082.7666871654||859.42272389571|848.80302655078||829.22558505643|793.58398339603|754.25998155114|752.2333128346|713.03701426067|690.59668251186|661.21853612429|644.96504013809|624.96115570899|624.67906189888|623.73958259121|623.73958259121||||546.37731399024|531.80812665582|502.00902961758|-666.04042576464|-666.04042576464|-666.04042576464|-669.26713973849|-726.7412663761|-804.25629557657|681.02930077024|671.14366752249|644.60407502499|628.17119447221|587.13466052468|557.41933398109|557.41933398109|520.74370442343|||504.15967158159|495.80445321952|495.80445321952|495.80445321952|495.80445321952|495.80445321952|457.00494802169|441.78327557965|428.42586175517||412.36206861685|406.7356317965|398.70625755167|397.40278710083|397.40278710083|383.66976344537|370.0614363523|370.0614363523|343.29048483589|328.43387203988|325.92652448876|300.02947165417||288.69070574589|288.69070574589|272.1007841621||||||268.65528908902|268.65528908902|263.61698787668|257.12998652965|242.03331836628|226.2592426292|215.62138069911||197.2852388679|197.2852388679|197.2852388679|197.2852388679|197.2852388679|194.09470985322|-244.0065310454|-244.0065310454|-244.20207444811|-244.20207444811|||-244.20207444811|-244.20207444811|-247.28008272012|-250.5001021236|-250.5001021236|-255.01139581248|-255.01139581248|-255.01139581248|-255.01139581248|-255.01139581248|-255.01139581248|-255.01139581248|-255.01139581248|-273.90155090276|-274.17475420093|-274.17475420093|-288.97194911215|-297.51181072016|-297.51181072016
06613|101421|/equities/grand-kartech|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06614|101422|/equities/greenwood-seja|JKSE|||-160.57964986245|-160.57964986245|-160.57964986245|-160.57964986245|-160.57964986245|-160.57964986245|-160.57964986245|-161.62846346015|-161.62846346015|-161.62846346015|-162.22649809895|-162.22649809895|-163.91833122106|-164.96481246785|-166.03247242347|-166.03247242347|-166.03247242347|-166.03247242347|-166.03247242347|-166.03247242347|-166.03247242347|-166.03247242347|-166.03247242347|-166.03247242347|-166.03247242347|-166.03247242347|-166.03247242347||-166.03247242347|-166.03247242347|-166.03247242347|||-167.75830269274|-168.34255854749|-171.21303524382|-171.21303524382|-172.24448795533|-172.24448795533|-172.66054217259|-173.12282463621|-173.49773429017|-173.49773429017|-173.49773429017|-173.49773429017|-173.49773429017|-173.49773429017|-173.49773429017|-173.49773429017|-174.05303810019|-174.2255978891|-174.31780182297|-174.31780182297|-174.31780182297|-174.31780182297|-174.31780182297|-174.31780182297|-174.31780182297|-174.31780182297|-174.31780182297|-174.31780182297|-174.31780182297|-174.80631251436|-174.80631251436|-174.80631251436|-175.39590279373|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695||-175.9318450695|-175.9318450695|-175.9318450695|-175.9318450695|-177.64649452166|-179.88499391296|-180.37221545884|-180.74690606538|-181.39559390686|-181.39559390686|-181.39559390686|-181.39559390686|-181.39559390686|-181.39559390686|-181.39559390686|-181.39559390686|-181.60621545207|-182.78468383563|-183.87187092848|-184.4529270722|-184.4529270722|-185.22547452466|-185.58386058296|-186.53762286996|-187.65291429995|-188.96656086414|-188.96656086414|-192.81790853804|-192.81790853804||-192.81790853804|-192.81790853804|-192.81790853804|-192.81790853804|-192.81790853804|-192.81790853804|-192.81790853804|-192.81790853804|-192.81790853804|-192.81790853804|-192.81790853804|-192.81790853804|174.96067639143|174.96067639143|174.96067639143|174.96067639143|174.96067639143|174.96067639143|174.96067639143|174.96067639143||174.96067639143|174.96067639143|174.96067639143|174.96067639143|174.96067639143|174.96067639143|169.78964043492|168.27116103077|168.27116103077|165.52351225641|161.69279139601|149.82532377335||||146.97258197039|-155.33962425768|-155.33962425768|-155.33962425768|-155.33962425768|-155.33962425768|-155.33962425768|-155.33962425768|-155.75356416898|-155.75356416898|-155.75356416898|-155.75356416898|-155.75356416898|-155.75356416898|-155.75356416898|-155.75356416898|-155.75356416898|||-155.75356416898|-155.75356416898|-155.75356416898|-155.75356416898|-155.75356416898|-155.75356416898|-155.75356416898|-155.75356416898|-155.75356416898||-155.75356416898|-155.75356416898|-155.75356416898|-155.75356416898|-155.75356416898|-155.75356416898|-155.75356416898|-155.75356416898|-155.75356416898|-155.75356416898|-155.75356416898|-155.75356416898||-155.75356416898|-155.75356416898|-155.75356416898||||||-155.75356416898|-155.75356416898|-155.75356416898|-156.51311957336|-156.51311957336|-156.51311957336|-157.68903651032||-157.68903651032|-158.21004056702|-158.56671174113|-159.9630130457|-160.04025765234|-160.04025765234|-160.04025765234|-160.04025765234|-160.60028628038|-161.15321390774|||-161.15321390774|-161.15321390774|-161.15321390774|-161.15321390774|-161.77665585695|-161.77665585695|-161.77665585695|-161.77665585695|-162.86023818764|-162.86023818764|-162.86023818764|-162.86023818764|-162.86023818764|-162.86023818764|-162.86023818764|-162.86023818764|-162.86023818764|-162.86023818764|-162.86023818764
06615|1177104|/equities/gts-internasional-tbk-pt|JKSE|||49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.594867923964|49.327631026626|49.252923362918|49.169914847687|49.077683164097||48.975203515663|48.861337239626|48.73481915514|||48.594243505711|48.438048339678|48.264498155198|48.071664616887|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863||48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863||48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|48.031306224863|-53.104700160246||-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246||||-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246|||-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246||-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246|-53.104700160246|-53.449666844718|-53.925514623108|-53.925514623108|-54.512981016183||-54.512981016183|-55.014423351314|-56.07158150146||||||-56.357312779401|-56.674791977112|-57.527546641235|50.370443977201|50.370443977201|50.370443977201|50.370443977201||50.370443977201|50.370443977201|50.370443977201|50.370443977201|50.370443977201|50.370443977201|49.967159974667|48.185733305186|48.131227125245|48.131227125245|||48.131227125245|48.131227125245|48.131227125245|47.701363472495|47.445959413883|47.34686347393|47.34686347393|47.329848304366|47.31669505319|47.31669505319|47.31669505319|47.31669505319|47.31669505319|47.31669505319|47.31669505319|47.31669505319|47.31669505319|47.31669505319|47.31669505319
06616|101423|/equities/gudang-garam-t|JKSE/MSCI_EEM/EMCONSGROWTH|||-20435.891917999|-20435.891917999|-20435.891917999|-20502.335701234|-20502.335701234|-20690.095223593|-20818.161359548|-20896.568177275|-21067.020196973|-21093.389132065|-21093.389132065|-21102.376813406|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583|-21169.323448583||-21169.323448583|-21169.323448583|-21169.323448583|||-21267.220306893|-21267.220306893|-21360.800340992|-21491.167045547|-21658.033659413|-21658.033659413|-21658.033659413|-21658.033659413|-21658.033659413|-21831.148510459|-22040.165011621|-22209.905568468|-22240.624158603|-22240.624158603|-22488.193509559|-22588.270566176|-22742.522851307|-22920.858723674|-23173.176359638|-23269.995006362|-23269.995006362|-23269.995006362|-23534.716673736|-23909.407415262|-23983.201033157|-23983.201033157|-23983.201033157|-23983.201033157|-23983.201033157|-23983.201033157|-24130.495102663|-24130.495102663|-24179.716780737|-25016.351978597|-25343.332618102|-25343.332618102|-25343.332618102|-25759.258464558|-26383.898293953|-26722.704311595|24370.921926545|24370.921926545|24370.921926545|24370.921926545|24370.921926545|24370.921926545|24370.921926545|24370.921926545|24370.921926545|23834.357696161|23718.134699809|23718.134699809|23718.134699809|-25372.679638842|-25372.679638842|-25372.679638842|-25372.679638842|-25372.679638842|-25372.679638842|-25372.679638842|-25372.679638842||-25372.679638842|-25372.679638842|-25372.679638842|-25372.679638842|-25372.679638842|-25372.679638842|-25372.679638842|-25372.679638842|-25372.679638842|-25372.679638842|-25372.679638842|-25372.679638842|-25372.679638842|-25372.679638842|-25575.824400003|-25575.824400003|-25575.824400003|-25575.824400003|-25684.249333336|-25701.943703707|-26128.548559674|-26169.041431697|-26169.041431697|-26358.65714633|-26544.3412737|-26829.823637444|-27010.915152715|-27034.360467483|-27034.360467483||-27034.360467483|-27034.360467483|-27069.73514504|-27069.73514504|-27264.983494489|-27636.092771655|-28066.491968505|-28290.546631673|-28426.292137868|-28426.292137868|-29059.769042075|27169.216464554|27169.216464554|27169.216464554|27169.216464554|27169.216464554|27169.216464554|27169.216464554|26885.240516171|26450.26724019||26296.817668107|26296.817668107|26296.817668107|26296.817668107|26296.817668107|26296.817668107|26296.817668107|26296.817668107|26296.817668107|26296.817668107|26296.817668107|26296.817668107||||26296.817668107|26296.817668107|26296.817668107|26296.817668107|26296.817668107|26296.817668107|26296.817668107|26296.817668107|26296.817668107|26296.817668107|26296.817668107|26296.817668107|26296.817668107|26296.817668107|26296.817668107|26296.817668107|26296.817668107|||26296.817668107|26296.817668107|26296.817668107|26296.817668107|26296.817668107|26296.817668107|26296.817668107|26296.817668107|26296.817668107||26296.817668107|26296.817668107|26296.817668107|26296.817668107|26296.817668107|26296.817668107|25785.352964564|25546.225516182|24811.698168126|24811.698168126|24711.973047069|24711.973047069||24149.414496743|24069.098002248|24069.098002248||||||24069.098002248|24069.098002248|24069.098002248|24069.098002248|24069.098002248|24069.098002248|24069.098002248||24069.098002248|24069.098002248|24069.098002248|24069.098002248|24069.098002248|24069.098002248|23563.67074558|23563.67074558|23563.67074558|23563.67074558|||23563.67074558|23563.67074558|23563.67074558|23563.67074558|23563.67074558|23563.67074558|23563.67074558|23563.67074558|23563.67074558|23563.67074558|23563.67074558|23563.67074558|23563.67074558|23563.67074558|23563.67074558|23563.67074558|23563.67074558|23563.67074558|23563.67074558
06617|1078225|/equities/guna-timur-raya|JKSE|||83.984257340677|83.894144865033|83.894144865033|83.38238318337|83.15109034984|83.15109034984|82.556767055378|82.118630061531|81.193594048739|81.193594048739|81.193594048739|80.603993387488|79.948881541654|79.720979490726|79.107726704353|79.107726704353|79.107726704353|79.107726704353|78.286363004837|77.540403338708|77.514527179325|77.514527179325|77.514527179325|77.514527179325|77.514527179325|77.514527179325|75.40503019925||74.727708624758|74.727708624758|74.727708624758|||74.727708624758|74.727708624758|74.727708624758|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012||-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-88.765549690012|-89.034597911922|-89.034597911922|-89.034597911922|-89.034597911922|-89.371775457691|-89.797103413211|-89.797103413211|-89.797103413211|-89.797103413211|-89.797103413211|-89.797103413211|-89.797103413211|-89.797103413211|-89.797103413211|-89.797103413211|-89.797103413211|-89.797103413211|-89.797103413211||-89.797103413211|-89.797103413211|-89.797103413211|-91.607892681345|-92.431715244675|-92.431715244675|-92.431715244675|-92.431715244675|-92.431715244675|-92.431715244675|-94.769156714231|-94.769156714231|-94.769156714231|-95.243507460257|-95.548341622508|-95.977834873124|-95.977834873124|-95.977834873124|-96.864260970138|-97.46028996682||-97.733655518689|-97.759740999769|-97.759740999769|-97.759740999769|-97.759740999769|-97.759740999769|-97.759740999769|-97.759740999769|-97.759740999769|-97.759740999769|-97.759740999769|-97.759740999769||||-97.759740999769|-97.759740999769|-97.759740999769|-97.84415666641|-97.937951851566|-98.042168723963|-98.157965248847|-98.286628054275|-98.429586726972|-98.588429696636|-98.706168675739|-98.706168675739|-98.706168675739|-98.706168675739|-98.706168675739|-98.706168675739|-98.706168675739|||-98.706168675739|-98.706168675739|-98.706168675739|-98.706168675739|-98.706168675739|-98.706168675739|-98.706168675739|-98.706168675739|-99.506854084155||-99.674282315727|-100.08253590636|-101.03615100707|-102.21170706763|-102.21170706763|-102.21170706763|-102.21170706763|-102.51300785292|-103.18111983658|-103.97902204064|-104.76224461538|-104.76224461538||-104.76224461538|-104.76224461538|-104.76224461538||||||-104.76224461538|-105.5136051282|-106.30672857092|-106.30672857092|-106.30672857092|-107.45192063435|-109.00213403817||-111.09522720762|-111.09522720762|-113.05025245291|-113.61139161434|-115.62376846038|-118.97085384487|-119.13428204986|-121.64920227762|-124.33244697513|-126.64329959039|||-126.64329959039|-126.64329959039|-126.64329959039|-126.64329959039|-128.121357519|-128.121357519|-128.57928613222|-129.10494089325|-129.10494089325|-129.10494089325|-129.10494089325|-129.10494089325|-129.10494089325|-129.10494089325|-129.10494089325|-129.10494089325|-129.10494089325|-129.10494089325|-129.10494089325
06618|101424|/equities/gunawan-dianja|JKSE|||-135.88084534251|-135.88084534251|-138.36760593613|-141.34272337793|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|125.60674925651|124.0282719959|-141.82130102267|-141.82130102267|-141.82130102267|-141.82130102267|-141.82130102267|-141.82130102267||-141.82130102267|-141.82130102267|-141.82130102267|||-141.82130102267|-141.82130102267|-141.82130102267|-141.82130102267|-141.82130102267|-141.82130102267|-141.82130102267|-141.82130102267|-141.82130102267|-141.82130102267|-141.82130102267|-141.82130102267|-143.46811224741|-143.74234694157|-145.5470521573|-147.21894684144|-148.62832943388|-148.62832943388|-148.71924476527|-148.71924476527|-148.71924476527|-149.63249418363|-150.18173910636|-150.18173910636|-150.18173910636|-150.18173910636|-150.18173910636|-150.18173910636|-150.18173910636|-150.18173910636|-150.18173910636|-150.18173910636|-150.18173910636|-150.18173910636|-150.18173910636|-150.37869025476|-150.37869025476|-152.53187806085|-152.72342669526|-152.72342669526|-152.72342669526|-157.63714077251|-162.54126752502|-167.43474169446|-171.87193521607|-175.41326135119|-175.76328561875|-175.76328561875|-175.79253957639|-177.21393286265|-178.58672241584|150.49924928254|150.49924928254|150.49924928254|150.49924928254|150.49924928254|150.49924928254|150.49924928254|150.49924928254|150.49924928254|150.49924928254||150.49924928254|150.49924928254|150.49924928254|146.72138809171|142.69043121301|139.90176692964|139.90176692964|137.72418547738|137.53132901228|137.53132901228|137.53132901228|137.53132901228|137.53132901228|137.53132901228|137.53132901228|137.53132901228|137.53132901228|137.53132901228|137.53132901228|137.53132901228|137.53132901228|137.53132901228|137.53132901228|137.53132901228|137.53132901228|137.53132901228|137.53132901228|134.97925445809|131.75459809565||131.75459809565|131.75459809565|131.75459809565|131.75459809565|131.75459809565|131.75459809565|131.75459809565|131.75459809565|131.75459809565|131.75459809565|131.75459809565|131.75459809565|-152.45961061521|-152.45961061521|-152.45961061521|-152.45961061521|-152.45961061521|-152.45961061521|-152.45961061521|-152.45961061521||-152.45961061521|-152.45961061521|-152.45961061521|-152.45961061521|-152.45961061521|-152.45961061521|-152.45961061521|-152.45961061521|-152.45961061521|-152.45961061521|-152.45961061521|-152.45961061521||||-154.12914890767|-154.12914890767|-158.19905434185|-159.7136489045|-159.7136489045|-159.7136489045|-159.7136489045|-159.7136489045|-159.7136489045|-159.7136489045|-159.7136489045|-159.7136489045|-159.7136489045|-159.7136489045|-159.7136489045|-163.7328998821|-163.7328998821|||-165.53655542455|-173.59617269395|144.21642616126|144.21642616126|144.21642616126|144.21642616126|144.21642616126|144.21642616126|144.21642616126||144.21642616126|144.21642616126|144.21642616126|144.21642616126|144.21642616126|144.21642616126|144.21642616126|144.21642616126|144.21642616126|144.21642616126|144.21642616126|144.21642616126||144.21642616126|144.21642616126|144.21642616126||||||144.21642616126|144.21642616126|144.21642616126|144.21642616126|144.21642616126|134.76307162062|134.76307162062||134.76307162062|134.76307162062|134.76307162062|111.84785735625|-129.96951118386|-129.96951118386|-129.96951118386|-129.96951118386|-129.96951118386|-129.96951118386|||-129.96951118386|-131.41056798206|-131.51174220229|-135.06860244699|-139.46511382999|-143.96123758888|-146.23470843209|-151.37189825787|132.42797184637|132.42797184637|132.42797184637|132.42797184637|132.42797184637|132.42797184637|132.42797184637|132.42797184637|132.42797184637|132.42797184637|132.42797184637
06619|1152962|/equities/gunung-raja-paksi|JKSE|||-471.31063737592|-471.31063737592|-475.78959708436|-481.51420399322|-481.51420399322|-481.51420399322|-481.51420399322|-481.51420399322|-481.51420399322|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463||-483.23183023463|-483.23183023463|-483.23183023463|||-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.23183023463|-483.3687002607|-484.44017719966|-484.44017719966|-484.44017719966|-484.44017719966|-484.71130799962|-487.23478666624|-488.2608740736|-488.66866913334|-488.66866913334|-488.66866913334|-488.66866913334|-488.66866913334|-488.66866913334|-488.66866913334|-490.0094538161|-490.0094538161|-490.0094538161|-490.0094538161|-490.0094538161|-490.0094538161|-490.0094538161|-490.0094538161|-490.0094538161|-490.0094538161|-490.0094538161|-490.0094538161|-490.0094538161|-496.20000984962|-496.20000984962|-496.20000984962|-496.20000984962|-496.20000984962|-496.95062944397|-496.95062944397|-501.72292160442|-508.69213511602|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203||-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-516.09857661203|-521.8873073467|-524.98589705189|-530.31766339099|-538.1307371011|-553.25637455678|471.86815090838|471.86815090838|471.86815090838|471.86815090838|471.86815090838|471.86815090838|471.86815090838|471.86815090838|471.86815090838|471.86815090838|471.86815090838||435.40905656486|430.94945254922|430.94945254922|420.16605838802|396.18450932002|-429.52529713578|-429.52529713578|-430.68555201948|-430.68555201948|-432.76172446609|-434.06385736554|-434.06385736554|-435.2931748506|408.99702036413|408.99702036413|408.99702036413|408.99702036413|408.99702036413|408.99702036413|408.99702036413||408.98274376217|408.98274376217|408.98274376217|408.98274376217|408.98274376217|404.98082640242|-428.55115891515|-428.55115891515|-428.55115891515|-428.55115891515|-428.55115891515|-428.55115891515||||-428.55115891515|-428.55115891515|-428.55115891515|-428.55115891515|-428.55115891515|-428.55115891515|-428.55115891515|-428.55115891515|-428.55115891515|-428.55115891515|-428.55115891515|-428.55115891515|-428.55115891515|-428.55115891515|-429.37716646114|-429.37716646114|-429.37716646114|||-429.37716646114|-432.53018495682|-438.25576106313|-445.59245911236|-445.59245911236|-445.59245911236|-445.59245911236|-445.59245911236|-445.59245911236||-451.21384345818|-453.34871495353|-459.38746105948|-463.89089308571|-463.89089308571|-463.89089308571|-463.98988120634|-464.09986800705|-465.55540889672|-470.17267655191|-473.30297394657|-476.05398217918||-476.05398217918|-476.05398217918|-476.05398217918||||||-476.05398217918|-476.05398217918|-476.05398217918|-476.05398217918|-476.05398217918|-476.05398217918|-476.05398217918||-476.32590392491|-476.32590392491|-477.47322658323|-477.55953899165|-477.55953899165|-480.82659134771|-480.82659134771|-486.58510149746|-487.8951870339|-487.8951870339|||-490.43909670433|-495.71010744926|-497.18531783859|-497.18531783859|-508.09479759843|-511.21644177604|-515.24049086226|-519.15610095807|-519.41493945441|-519.41493945441|-519.91761242031|-519.91761242031|-519.91761242031|-521.98268716057|-521.98268716057|-521.98268716057|-521.98268716057|-521.98268716057|-521.98268716057
06620|943648|/equities/h-m-sampoerna|JKSE|||-920.89708191848|-920.89708191848|-920.89708191848|-920.89708191848|-924.60786879831|-928.17540977591|-932.15076786818|-932.15076786818|-932.15076786818|-936.22533315251|-936.22533315251|-936.22533315251|-936.84810887096|-936.84810887096|-936.84810887096|-936.84810887096|-936.84810887096|-936.84810887096|-936.84810887096|-936.84810887096|-936.84810887096|-948.44234318996|-959.39162199354|-959.39162199354|-959.39162199354|-959.39162199354|-962.70113614407||-962.70113614407|-962.70113614407|-962.70113614407|||-962.70113614407|-962.70113614407|-971.26683474576|-971.26683474576|-972.79648305084|-972.98046494565|-972.98046494565|-972.98046494565|-972.98046494565|-985.25607216184|897.38887222524|897.38887222524|897.38887222524|897.38887222524|897.38887222524|897.38887222524|897.38887222524|897.38887222524|897.38887222524|892.93208025027|891.82423772828|891.82423772828|891.82423772828|891.82423772828|891.82423772828|891.82423772828|891.82423772828|891.82423772828|881.47137525364|877.46819472627|859.13132747363|854.82349447686|854.82349447686|854.82349447686|850.58456108254|850.58456108254|831.23935124576|831.23935124576|831.23935124576|831.23935124576|-897.88614691746|-897.88614691746|-897.88614691746|-897.88614691746|-897.88614691746|-897.88614691746|-897.88614691746|-897.88614691746|-897.88614691746|-897.88614691746|-897.88614691746|-897.88614691746|-897.88614691746|-897.88614691746|-903.51666243822|-903.51666243822|-903.51666243822|-909.18518048691|-914.92797831879|-915.36004593264|-915.36004593264||-915.36004593264|-915.36004593264|-915.36004593264|-915.36004593264|-915.36004593264|-915.36004593264|-915.36004593264|-918.7333843696|-921.37042707733|-921.52911062062|-921.52911062062|-921.52911062062|-921.52911062062|-921.52911062062|-921.52911062062|-926.91865508719|-926.91865508719|-927.96517231909|-930.28687584734|-930.28687584734|-930.28687584734|-930.28687584734|-930.28687584734|-939.20763983038|-942.45293314486|-945.89868289489|-945.89868289489|-952.94298099432|-954.28086164765||-954.28086164765|-954.28086164765|-954.28086164765|-954.28086164765|-964.75651294184|-973.89612549093|-987.38458387881|-988.61200103462|-988.61200103462|-988.61200103462|-988.61200103462|-1000.4022233718|-1001.1547769151|-1001.1547769151|-1001.1547769151|-1001.1547769151|-1001.1547769151|-1001.1547769151|-1001.1547769151|-1001.1547769151||-1005.4044233092|-1005.4044233092|-1005.4044233092|-1005.4044233092|-1005.4044233092|-1005.4044233092|-1005.4044233092|-1011.2357252559|-1011.2357252559|-1011.2357252559|-1011.2357252559|-1011.2357252559||||-1011.2357252559|-1011.2357252559|-1019.4285836177|-1027.9762040196|-1030.464449407|-1030.464449407|-1064.4681772515|-1064.4681772515|-1064.4681772515|-1064.4681772515|-1064.4681772515|-1064.4681772515|-1064.4681772515|-1064.4681772515|-1064.4681772515|-1064.4681772515|-1064.4681772515|||-1064.4681772515|-1064.4681772515|-1068.0983593229|-1068.0983593229|-1068.0983593229|-1068.0983593229|-1068.0983593229|-1068.0983593229|-1068.0983593229||-1068.0983593229|-1068.0983593229|-1068.0983593229|-1068.0983593229|-1083.4426214699|-1101.3251349665|-1105.9168166295|-1112.4075740327|-1115.1750822586|-1120.9566798543|-1120.9566798543|-1120.9566798543||-1120.9566798543|-1120.9566798543|-1120.9566798543||||||-1120.9566798543|-1134.5144195732|-1134.5144195732|-1135.016021748|-1158.9066908311|-1164.8963231456|-1170.5607999254||-1170.5607999254|-1170.5607999254|-1181.7342221393|-1214.1491357104|1106.3282275181|1106.3282275181|1084.8091416867|1080.343490763|1066.2149897367|1059.7702091216|||1059.7702091216|1059.7702091216|1059.7702091216|1059.7702091216|1059.7702091216|1059.7702091216|1059.7702091216|1054.7446768018|1051.3829742242|1038.289402228|1038.289402228|1038.289402228|1024.62195093|1024.62195093|1024.62195093|1020.1763805146|1020.1763805146|1020.1763805146|1020.1763805146
06621|101425|/equities/hanson-int-sb|JKSE/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06622|1173515|/equities/harapan-duta-pertiwi-pt|JKSE|||-60.553905891155|-60.553905891155|-60.553905891155|-60.553905891155|-60.553905891155|-61.16859518677|-61.16859518677|-61.16859518677|-61.909550207522|-62.309396718137|-62.309396718137|-62.309396718137|-63.089971141643|-63.089971141643|-63.089971141643|-63.089971141643|-63.089971141643|-63.089971141643|-63.089971141643|-64.325749165491|-64.325749165491|-64.325749165491|51.564208686321|51.564208686321|51.564208686321|51.564208686321|51.564208686321||51.564208686321|51.564208686321|51.564208686321|||51.564208686321|51.564208686321|51.564208686321|50.579269983112|50.579269983112|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|49.686937296175|-50.731756433442|-50.731756433442|-50.731756433442|-50.731756433442|-50.731756433442|-50.731756433442|-50.731756433442|-50.731756433442|-51.070069670916|-51.070069670916|50.199922587871|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|||-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063||-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063||-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063|-50.000068253063||||-50.000068253063|-50.000068253063|-50.000075836737|-50.000084263041|-50.000093625601|-50.000104028445|-50.000115587162|-50.00012843018|-50.000142700199|-50.000158555777|-50.000176173086|-50.000195747873|-50.000217497637|-50.000241664041|-50.000268515601|-50.000298350668|-50.000331500742|||-50.000368334158|-50.000409260175|-50.000454733528|-50.000505259475|-50.000561399417|-50.00062377713|-50.0006930857|-50.000770095222|-50.000855661358||-50.000950734842|-50.001056372047|-50.001173746719|-50.001304163021|-50.001449070024|-50.001610077804|-50.001788975338|-50.001987750375|-50.002208611528|-50.002454012809|-50.002726680899|-50.003029645443||-50.003366272715|-50.003740303016|-50.00415589224||||||-50.004617658045|-50.005130731161|-50.005700812401|-50.006334236001|-50.007038040001|-50.007820044446|-50.008688938273||-50.009654375859|-50.010727084288|-50.011918982542|-50.013243313936|-50.014714793262|-50.016349770291|-50.018166411435|-50.020184901594|-50.022427668438|-50.024919631598|||-50.027688479553|-50.030764977281|-50.03418330809|-50.037981453434|-50.042201614926|-50.046890683251|-50.052100759168|-50.057889732409|-50.064321924899|-50.071468805443|-50.079409783826|-50.08823309314|-50.098036770155|-50.108929744617|-50.121033049575|-50.134481166194|-50.149423517993|-50.166026131104|-50.184473479004
06623|101207|/equities/ahap-tbk|JKSE|||-92.082052694968|-92.242870637816|-92.242870637816|-92.242870637816|-94.170889556189|-94.170889556189|-94.170889556189|-94.170889556189|-97.578766173544|-98.587517970604|-99.84878761803|-99.84878761803|-101.2764306867|-103.41825631856|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021||-107.6740763021|-107.6740763021|-107.6740763021|||-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-107.6740763021|-108.29708340549|-108.29708340549|-108.29708340549|-108.29708340549|-108.29708340549|-108.29708340549|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|88.267327250804|85.507227253857|85.507227253857|85.507227253857|85.507227253857|85.507227253857|85.507227253857|85.507227253857|85.507227253857|79.643333932592|79.643333932592||79.643333932592|79.643333932592|79.643333932592|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226|68.203923055226||68.203923055226|68.203923055226|55.059914505806|-64.256048712908|-64.256048712908|-64.256048712908|-64.256048712908|-64.256048712908|-64.256048712908|-64.256048712908|-64.256048712908|-64.256048712908|-64.256048712908|-64.256048712908|-64.256048712908|-64.256048712908|-64.340054125454|-65.767687614369|56.036861697474|56.036861697474||56.036861697474|56.036861697474|56.036861697474|56.036861697474|56.036861697474|56.036861697474|56.036861697474|56.036861697474|56.036861697474|56.036861697474|56.036861697474|56.036861697474||||56.036861697474|56.036861697474|56.036861697474|56.036861697474|56.036861697474|56.036861697474|56.036861697474|56.036861697474|54.652068552749|53.002298391944|50.169220435493|-57.995746073905|-57.995746073905|-57.995746073905|-57.995746073905|-57.995746073905|-57.995746073905|||-57.995746073905|-57.995746073905|-57.995746073905|-57.995746073905|-57.995746073905|-57.995746073905|-57.995746073905|-57.995746073905|-57.995746073905||-58.49527341545|-58.828081572722|-59.197868414136|-59.608742682373|-60.065269647081|-60.615416435638|-60.615416435638|-60.615416435638|-60.615416435638|-60.615416435638|-60.615416435638|-60.615416435638||-60.615416435638|-60.615416435638|-60.615416435638||||||-60.615416435638|-61.754343533111|-61.754343533111|-61.754343533111|-62.5405600234|-62.5405600234|-62.5405600234||-62.5405600234|-62.5405600234|-62.5405600234|-62.5405600234|-62.5405600234|-62.5405600234|-62.5405600234|-62.5405600234|-62.5405600234|-63.156177803778|||-64.840197559753|-65.93355284417|-67.537280937967|-69.485867708852|-73.150964120947|-78.334404578829|63.43384062613|63.43384062613|63.43384062613|63.43384062613|63.43384062613|63.43384062613|63.43384062613|63.43384062613|63.43384062613|63.43384062613|63.43384062613|63.43384062613|63.43384062613
06624|1025104|/equities/hartadinata-abadi|JKSE|||340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|340.85181130512|-380.61504777145|-380.61504777145|-383.12783085717|-385.93559365083|-385.93559365083|-389.24545025584|-389.24545025584|-389.24545025584|-389.24545025584|-389.24545025584||-389.24545025584|-389.24545025584|-389.24545025584|||-389.24545025584|-389.24545025584|-390.35240772326|-390.35240772326|-405.91679274998|-405.91679274998|-405.91679274998|-405.91679274998|-417.68532527776|-429.76147253084|-431.84608058982|-434.34642515508|-434.34642515508|-434.34642515508|-434.34642515508|-434.34642515508|-438.64941722233|-438.64941722233|-438.64941722233|-439.63247853442|-439.63247853442|-439.63247853442|-439.63247853442|-439.63247853442|-439.63247853442|-439.63247853442|-446.70275392714|-451.22528214126|-453.38923721144|-453.38923721144|-458.93311002941|-458.93311002941|-458.93311002941|-465.30752933569|-465.30752933569|-465.30752933569|-465.30752933569|-465.30752933569|-465.30752933569|-465.30752933569|-465.30752933569|-465.30752933569|-465.30752933569|-465.30752933569|-465.30752933569|-465.30752933569|-465.30752933569|-465.30752933569|-465.30752933569|-465.30752933569|-465.30752933569|-466.3982593283|-466.3982593283|-466.3982593283|-466.3982593283|-466.3982593283|-466.3982593283|-475.33139925367|-481.25711028185|-500.95234475761|-508.50260528624||-510.00289476248|-512.58862179924|-512.58862179924|-512.58862179924|-512.58862179924|-522.65402422138|-524.72669357931|-535.25188175479|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831|450.05461295831||450.05461295831|450.05461295831|450.05461295831|450.05461295831|437.06068106479|425.12297896088|404.13664328987|397.82965049717|397.82965049717|397.82965049717|397.82965049717|397.82965049717|397.82965049717|389.92183388575|383.4687043175|377.2721601544|377.2721601544|377.2721601544|377.2721601544|377.2721601544||377.2721601544|377.2721601544|377.2721601544|377.2721601544|377.2721601544|367.85795572712|360.17550636346|344.52834040385|341.57819802944|341.57819802944|341.35099856699|341.35099856699||||341.35099856699|341.35099856699|341.35099856699|341.35099856699|331.27888729666|-422.99271362235|-422.99271362235|-422.99271362235|-422.99271362235|-422.99271362235|-422.99271362235|-422.99271362235|-422.99271362235|-446.32523735817|345.3040231703|345.3040231703|345.3040231703|||345.3040231703|345.3040231703|339.00496687691|339.00496687691|336.00551875212|330.11724305791|326.29800145119|326.29800145119|326.29800145119||324.99777939021|316.02684964069|316.02684964069|316.02684964069|316.02684964069|316.02684964069|316.02684964069|316.02684964069|316.02684964069|316.02684964069|316.02684964069|316.02684964069||316.02684964069|316.02684964069|313.18366506967||||||313.18366506967|313.18366506967|313.18366506967|313.18366506967|313.18366506967|313.18366506967|313.18366506967||313.18366506967|313.18366506967|300.31518341075|292.35020378972|291.16689309969|290.88315184505|290.88315184505|290.88315184505|290.88315184505|290.88315184505|||290.88315184505|288.62744381017|288.62744381017|288.62744381017|288.62744381017|288.62744381017|288.62744381017|288.62744381017|288.62744381017|288.62744381017|288.62744381017|288.62744381017|288.62744381017|288.62744381017|288.62744381017|288.62744381017|288.62744381017|287.09560964219|287.09560964219
06625|101427|/equities/harum-energy|JKSE|||-1265.3023959999|-1283.3493004029|-1283.3493004029|-1283.3493004029|-1283.3493004029|-1283.3493004029|-1283.3493004029|-1283.3493004029|-1304.5547782255|-1322.0738002783|-1322.0738002783|-1372.0264447537|-1403.0849386152|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263||-1414.5426980263|-1414.5426980263|-1414.5426980263|||-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1414.5426980263|-1440.602997807|-1475.3922197856|-1516.8246886506|-1520.3607651674|-1541.1611075686|-1541.1611075686|-1541.1611075686|-1541.1611075686|-1541.1611075686|-1541.1611075686|-1543.4705031711|-1543.4705031711|-1561.0783368568|-1566.1981520631|-1593.5535022924|-1604.9430758469|-1604.9430758469|-1604.9430758469|-1632.7145287188|-1657.1475663195|-1657.1475663195|-1680.9972959105|-1716.6636621228|-1736.8485134698|-1742.6094594108|-1766.5105104565|-1796.1227893961|-1854.0250293817|-1854.0250293817|-1854.0250293817|-1854.0250293817|-1854.0250293817|-1854.0250293817|-1854.0250293817|-1854.0250293817|-1854.0250293817|-1854.0250293817|-1854.0250293817|-1854.0250293817|-1854.0250293817|-1879.3210324367|-1879.3210324367|-1879.3210324367|-1879.3210324367|-1916.5691758478|1694.973695682|1694.973695682|1694.973695682|1694.973695682||1672.5496511413|1672.5496511413|1672.5496511413|1654.3890962158|1654.3890962158|1654.3890962158|1645.2725898732|1645.2725898732|1645.2725898732|1645.2725898732|1594.7473220813|1580.8303578681|1558.3475416572|1558.3475416572|1558.3475416572|1531.4972685081|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294||1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1521.0508645294|1487.0009605882|1466.3036698146|1466.3036698146|1466.3036698146|1466.3036698146||1466.3036698146|1466.3036698146|1466.3036698146|1466.3036698146|1466.3036698146|1466.3036698146|1466.3036698146|1466.3036698146|1466.3036698146|1448.9485220162|1382.1650244625|1316.294471625||||1314.2571221124|1314.2571221124|1314.2571221124|1314.2571221124|1314.2571221124|1314.2571221124|1314.2571221124|1314.2571221124|1314.2571221124|1314.2571221124|1308.0634690138|1299.954900017|1299.954900017|1285.7851852085|1285.7851852085|1285.7851852085|1245.0390946761|||1216.1545496401|-1404.6146934307|-1404.6146934307|-1404.6146934307|-1404.6146934307|-1413.5394645645|-1413.5394645645|-1413.5394645645|-1413.5394645645||-1413.5394645645|-1416.9882939606|-1468.5981044007|-1491.7756715563|-1531.4174128403|-1551.8723084229|-1551.8723084229|-1551.8723084229|-1565.1358982477|1422.8743243506|1422.8743243506|1422.8743243506||1422.8743243506|1422.8743243506|1422.8743243506||||||1422.8743243506|1422.8743243506|1422.8743243506|1422.8743243506|1422.8743243506|1419.1040114549|1419.1040114549||1419.1040114549|1408.4489016166|1392.1654462406|-1558.0272457533|-1558.0272457533|-1558.0272457533|-1558.0272457533|-1558.0272457533|-1558.0272457533|-1558.0272457533|||-1596.4191619482|-1612.6879577202|-1614.9310641335|-1669.3678490373|-1687.0753878192|-1726.7504309102|-1730.1935486766|-1730.1935486766|-1730.1935486766|-1730.1935486766|-1730.1935486766|-1730.1935486766|-1730.1935486766|-1730.1935486766|-1730.1935486766|-1730.1935486766|-1730.1935486766|-1731.6895662674|-1731.6895662674
06626|1176963|/equities/hasnur-internasional-shipping|JKSE|||217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|217.21531406843|214.79479340937|212.77199267708|208.41332519675|207.77621161536|207.77621161536|207.77621161536|207.77621161536|207.77621161536|206.08467957262|-232.80248098641|-232.80248098641||-232.80248098641|-232.80248098641|-232.80248098641|||-232.80248098641|-232.80248098641|-232.80248098641|-232.80248098641|-232.80248098641|-232.80248098641|-232.80248098641|-232.80248098641|-235.65738393384|-235.65738393384|-239.1748710376|-240.01330172767|-240.01330172767|-240.01330172767|-240.01330172767|-240.01330172767|-240.01330172767|-240.01330172767|-240.01330172767|-247.34811303074|-252.6090144786|-253.78779386511|-254.54199318346|-259.37999242607|-261.31110269563|-265.67900299514|-267.02346048783|-267.02346048783|-267.23382782967|-267.23382782967|-267.23382782967|-271.59314203297|-274.21460225885|-278.12733584317|-279.69703982575|-284.61185161282|-284.61185161282|-284.61185161282|-298.79094623647|-306.33007001688|-306.33007001688|-306.33007001688|-306.33007001688|-306.33007001688|-306.33007001688|-306.33007001688|-306.33007001688|-306.33007001688|-306.33007001688|-306.33007001688|-306.33007001688|-306.33007001688|-306.33007001688|-306.33007001688|-306.33007001688|-307.3667444632|-309.79844995457|-309.79844995457|-312.2704617506|-312.2704617506|-312.2704617506||-312.2704617506|-319.078290834|-325.19810092667|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|292.49237846416|283.99153162684|279.26568041261|279.26568041261||279.26568041261|279.26568041261|279.26568041261|266.75544911206|266.75544911206|266.75544911206|266.75544911206|266.75544911206|266.75544911206|266.75544911206|266.75544911206|266.75544911206|266.75544911206|266.75544911206|266.75544911206|263.28383234673|244.42648038526|236.69608931695|236.5534950878|236.5534950878||236.5534950878|236.5534950878|236.5534950878|236.5534950878|236.5534950878|236.5534950878|236.5534950878|236.5534950878|236.5534950878|236.5534950878|236.5534950878|236.5534950878||||236.5534950878|236.5534950878|236.5534950878|236.5534950878|230.05943898645|224.2882655405|221.32679040487|221.32679040487|221.32679040487|221.32679040487|221.32679040487|221.32679040487|221.32679040487|221.32679040487|221.32679040487|221.32679040487|221.32679040487|||221.32679040487|221.32679040487|221.32679040487|221.32679040487|221.32679040487|221.32679040487|221.32679040487|221.32679040487|221.32679040487||221.32679040487|221.32679040487|221.32679040487|221.32679040487|221.32679040487|221.32679040487|221.32679040487|221.32679040487|221.32679040487|221.32679040487|220.02976711652|215.03307457391||207.92563841545|191.80626490606|188.29555264939||||||188.29555264939|188.29555264939|188.29555264939|188.29555264939|188.29555264939|188.29555264939|188.29555264939||188.29555264939|188.29555264939|188.29555264939|188.29555264939|178.66172516599|173.45747240665|171.28608045183|-196.89464690937|-196.89464690937|-196.89464690937|||-196.89464690937|-196.89464690937|-196.89464690937|-199.88294101042|-204.92549001157|-208.58387779064|-213.98208643404|-220.31342937116|-226.11706355929|-226.11706355929|-226.11706355929|-226.11706355929|-226.11706355929|-226.11706355929|-226.11706355929|-226.11706355929|-226.11706355929|-226.11706355929|-226.11706355929
06627|1141607|/equities/hensel-davest-indonesia-tbk-pt|JKSE|||-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011||-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011||-50.000000649011|-50.000000649011|-50.000000649011|||-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000649011|-50.000000721124|-50.000000801249|-50.000000890276|-50.000000989196|-50.000001099107|-50.00000122123|-50.000001356922|-50.000001507691|-50.000001675212|-50.000001861347|-50.000002068163|-50.000002297959|-50.000002553288|-50.000002836986|-50.000003152207|-50.000003502452|-50.000003891614|-50.000004324015||-50.000004804461|-50.00000533829|-50.000005931434|-50.000006590482|-50.000007322758|-50.000008136397|-50.000009040442|-50.000010044935|-50.000011161039|-50.000012401154|-50.00001377906|-50.000015310067|-50.000017011186|-50.000018901317|-50.000021001464|-50.00002333496|-50.000025927733|-50.000028808592|-50.000032009547|-50.000035566163|-50.000039517959|-50.000043908844|-50.000048787604|-50.000054208449|-50.00006023161|-50.000066924011|-50.000074360012|-50.000082622236|-50.000091802484||-50.00010200276|-50.0001133364|-50.000125929334|-50.000139921482|-50.000155468313|-50.00017274257|-50.000191936189|-50.000213262432|-50.000236958258|-50.000263286954|-50.00029254106|-50.000325045622|-50.000361161802|-50.000401290891|-50.000445878768|-50.000495420853|-50.000550467615|-50.000611630683|-50.000679589648|-50.000755099608||-50.000838999565|-50.000932221739|-50.001035801932|-50.001150891036|-50.001278767817|-50.00142085313|-50.0015787257|-50.001754139667|-50.001949044074|-50.002165604527|-50.002406227252|-50.002673585836||||-50.002970650929|-50.003300723254|-50.003667470283|-50.004074966981|-50.00452774109|-50.005030823433|-50.005589803814|-50.006210893127|-50.006900992363|-50.007667769292|-50.008519743658|-50.009466381843|-50.010518202047|-50.011686891164|-50.012985434626|-50.014428260696|-50.016031400773|||-50.017812667526|-50.019791852806|-50.021990947563|-50.024434386181|-50.027149317979|-50.030165908865|-50.033517676517|-50.037241862797|-50.041379847552||-50.045977608391|-50.051086231545|-50.056762479495|-50.063069421661|-50.070077135179|-50.077863483532|-50.086514981702|-50.096127757447|-50.106808619385|-50.118676243761|-50.131862493068|-50.146513881187||-50.162793201319|-50.180881334799|-50.200979260887||||||-50.223310289875|-50.248122544306|-50.275691715895|-50.306324128772|-50.34036014308|-50.378177936756|-50.420197707507||-50.466886341674|-50.51876260186|-50.576402890955|-50.640447656617|-50.711608507352|-50.790676119281|-50.878529021423|-50.976143357136|-51.084603730152|-51.205115255724|||-51.339016950804|-51.487796612005|-51.653107346672|-51.836785940747|-52.040873267496|-52.267636963885|-52.519596626539|-52.799551807265|-53.110613119184|-53.456236799093|-53.840263110103|-54.766959011226|-54.907732234696|-55.064146927439|-55.237941030488|-55.431045589431|-55.645606210479|-55.884006900533|-56.148896556147
06628|101428|/equities/hero-super-mar|JKSE|||||-971.30362673439|-971.30362673439|-971.30362673439|-971.30362673439|-971.30362673439|-971.30362673439|-975.61514081599||-981.2390453511|-986.65449483455|-994.06054981617|-1004.511722018|-1007.6379284172|-1007.6379284172|-1018.7476028848|-1018.7476028848|-1018.7476028848|-1018.7476028848|-1018.7476028848|-1018.7476028848|-1018.7476028848|-1018.7476028848|-1018.7476028848|-1018.7476028848|-1038.6084476498||-1047.4178366047|-1047.4178366047|-1065.8886647527|||-1065.8886647527|-1065.8886647527|-1078.0724256206|-1078.0724256206|-1135.6360284673|-1138.4289801137|-1138.4289801137|-1138.4289801137|-1138.4289801137|-1138.4289801137|-1141.5877556818|-1146.486395202|-1157.9153027186|-1157.9153027186|-1166.7322858079|-1166.7322858079|-1166.7322858079|-1166.7322858079|-1175.6880071703|-1175.6880071703|-1185.07778663|-1185.07778663|-1187.102205716|-1187.102205716|-1203.44689524|-1206.9504735802|-1206.9504735802|-1206.9504735802|-1207.1610784941|-1207.1610784941|-1227.9567538824|-1228.0075043137|-1241.1512398935|-1241.1512398935|-1242.748444313|-1242.748444313|-1246.9427159033|-1248.8252398925|-1262.3058221028|-1281.1731356698|-1284.3590396331|-1293.4544884812|-1307.1366352364|-1307.1366352364|-1307.1366352364|-1307.1366352364|-1307.1366352364|-1307.1366352364|-1307.1366352364|-1307.1366352364|-1307.1366352364|-1307.1366352364|-1307.1366352364|-1307.1366352364|-1307.1366352364|-1307.1366352364|-1307.1366352364|-1307.1366352364|-1307.1366352364|-1307.1366352364|-1307.1366352364||-1332.9295947071|-1349.3662163413|-1351.5612846148|-1351.5612846148|-1351.5612846148|-1351.5612846148|-1351.5612846148|-1351.5612846148|-1351.5612846148|-1353.8719563145|-1353.8719563145|-1355.8604398945|-1355.8604398945|-1383.1782665494|-1401.8647406104|-1418.2589390252|-1418.2589390252|-1445.3729767231|1232.6829344259|1232.6829344259|1232.6829344259|1232.6829344259|1232.6829344259|1232.6829344259|1232.6829344259|1232.6829344259|-1369.619834042|-1369.619834042|-1373.3886840025||-1373.3886840025|-1378.2267703735|-1378.2267703735|-1387.4741893039|-1389.2740272883|-1389.2740272883|-1389.2740272883|-1389.2740272883|-1400.5822525426|-1402.591391714|-1414.3977925834|-1414.3977925834|-1414.3977925834|-1414.3977925834|-1435.7197695371|-1444.4108550412|-1444.6170851046|-1444.6170851046|-1444.6170851046|-1471.7967612273||-1483.9015929044|-1483.9015929044|1315.6141502381|1315.6141502381|1315.6141502381|1315.6141502381|1315.6141502381|1315.6141502381|1315.6141502381|1315.6141502381|1315.6141502381|1315.6141502381||||1315.6141502381|1315.6141502381|1315.6141502381|1315.6141502381|1315.6141502381|1315.6141502381|1315.6141502381|1315.6141502381|1315.6141502381|1315.6141502381|1315.6141502381|1315.6141502381|1315.6141502381|1315.6141502381|1315.6141502381|1315.6141502381|1315.6141502381|||1315.6141502381|1315.6141502381|1315.6141502381|1315.6141502381|1315.6141502381|1315.6141502381|1315.6141502381|1315.6141502381|1315.6141502381||1315.6141502381|1315.6141502381|1295.8767492978|1295.8767492978|1295.8767492978|1294.8926602164|1294.8926602164|1294.8926602164|1291.5474002405|1273.1082224894|1268.7755833202|1268.7755833202||1260.2784979262|1260.2784979262|1260.1455535677||||||1260.1455535677|1260.1455535677|1260.1455535677|1260.1455535677|1245.4395039642|1227.988337738|1218.7669778285||1218.7669778285|1218.7669778285|1218.7669778285|1218.7669778285|1184.4633086983|-1505.8552200352|-1505.8552200352|-1505.8552200352|-1505.8552200352|-1505.8552200352|||-1505.8552200352|-1505.8552200352|-1505.8552200352|-1505.8552200352|-1505.8552200352|-1505.8552200352|-1505.8552200352|-1505.8552200352|-1505.8552200352|-1505.8552200352|-1505.8552200352|-1505.8552200352|-1505.8552200352|-1505.8552200352|-1505.8552200352|-1505.8552200352|-1505.8552200352|-1505.8552200352|-1505.8552200352
06629|101429|/equities/hexindo-adiper|JKSE|||-6010.5890328331|-6010.5890328331|-6010.5890328331|-6010.5890328331|-6010.5890328331|-6010.5890328331|-6010.5890328331|-6010.5890328331|-6010.5890328331|-6010.5890328331|-6010.5890328331|5567.2555950647|5567.2555950647|5567.2555950647|5567.2555950647|5567.2555950647|5567.2555950647|5567.2555950647|5487.9698704502|5487.9698704502|5439.4109671669|5332.6788524077|-5576.3937023148|-5576.3937023148|-5576.3937023148|-5576.3937023148|-5576.3937023148||-5576.3937023148|-5576.3937023148|-5576.3937023148|||-5576.3937023148|-5576.3937023148|-5576.3937023148|-5576.3937023148|-5605.7152247942|-5611.4242093083|-5611.4242093083|-5611.4242093083|-5611.4242093083|-5611.4242093083|-5611.4242093083|-5611.4242093083|-5611.4242093083|-5611.4242093083|-5664.082454787|-5666.1511787494|-5666.1511787494|-5679.0568652771|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5697.2320592213|-5738.5911769125|-5790.1013076806|-5870.9458974229|-5949.6621082476|-5989.9023424974|-6048.5026027748|-6106.6695586387|-6187.9661762652|-6207.2113287225|-6207.2113287225|-6338.568143025|-6459.5201589167|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413||-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6876.2251453413|-6877.7240732391|-6877.7240732391|6432.1534537641|6432.1534537641|6432.1534537641|6432.1534537641||6432.1534537641|6432.1534537641|6398.7371992144|6398.7371992144|6398.7371992144|6398.7371992144|6398.7371992144|6376.3746657937|6323.7935006763|6323.7935006763|6323.7935006763|6323.7935006763|6250.0483340848|6236.6060824209|6236.6060824209|6236.6060824209|6167.062313801|6123.1247931122|6038.1942145691|5994.0669315668||5994.0669315668|5976.5591823177|5976.5591823177|5976.5591823177|5976.5591823177|5976.5591823177|5883.6768692419|5826.307632491|5793.1195916567|5754.8551018407|5706.7834464897|5579.7593849886||||5485.8437610984|5424.5486234427|5392.5540260474|5379.7881817519|5379.7881817519|5379.7881817519|5379.7881817519|-5715.6301295104|-5715.6301295104|-5715.6301295104|-5715.6301295104|-5715.6301295104|-5715.6301295104|-5715.6301295104|-5715.6301295104|-5715.6301295104|-5715.6301295104|||-5715.6301295104|-5770.1445883449|5434.1810899357|5434.1810899357|5434.1810899357|5434.1810899357|5434.1810899357|5434.1810899357|5434.1810899357||5434.1810899357|5434.1810899357|5434.1810899357|5434.1810899357|5400.4789888174|5397.7544320194|5380.8382577993|5377.4371840324|5377.4371840324|5377.4371840324|5377.4371840324|5377.4371840324||5342.985760036|5311.6508444844|5106.000938316||||||-5260.6645390035|-5260.6645390035|-5260.6645390035|-5260.6645390035|-5260.6645390035|-5260.6645390035|-5260.6645390035||-5260.6645390035|-5260.6645390035|-5260.6645390035|-5260.6645390035|-5260.6645390035|-5260.6645390035|-5260.6645390035|-5260.6645390035|-5260.6645390035|-5267.4050433372|||-5274.8827695522|-5274.8827695522|-5279.0364106135|-5306.4293451261|-5354.3880804026|-5354.3880804026|-5374.2445437069|-5374.2445437069|-5385.7450317341|-5385.7450317341|-5385.7450317341|-5385.7450317341|-5385.7450317341|-5385.7450317341|-5385.7450317341|-5385.7450317341|-5393.8833685934|-5425.4732945598|-5425.4732945598
06630|943655|/equities/hd-capital|JKSE|||-4.1454027378672|-4.1454027378672|3.060663624592|2.8402325436542|2.8402325436542|2.8402325436542|2.8402325436542|2.8402325436542|2.8402325436542|2.8402325436542|2.8402325436542|2.8402325436542|2.8402325436542|2.8402325436542|2.8402325436542|-3.3997416181619|-3.4441573535133|-3.4935081705703|-3.5483424117448|-3.6092693463831|-4.1466053749943|-4.1466053749943|-4.1466053749943|-4.1466053749943|-4.1466053749943|-4.1466053749943|-4.1466053749943||3.614882916673|3.5720921296367|3.5245468107075|||3.4717186785638|3.4130207539598|3.3478008377331|-3.7246657358521|3.5281491823866|3.4757213137629|3.4174681264032|-3.6472576373298|-4.2191751525886|-4.368849263527|-4.368849263527|-4.368849263527|-4.368849263527|-4.368849263527|-4.368849263527|-4.368849263527|-4.368849263527|-4.368849263527|-4.368849263527|-4.6320547372523|-4.7022830413914|-4.7803144904349|-4.8670161004832|-4.9633512227591|-5.0703902475101|-5.1893224972335|-5.2645956755969|-5.2645956755969|4.4837825826701|4.4264250918557|4.3626945465063|4.2918828294515|4.213203143835|3.6257812709278|-4.6380208100803|-4.7089120112003|-4.7876800124448|-5.3752000138275|-5.639111126475|-5.7101234738611|-5.7890260820679|-5.8766956467422|-5.9741062741579|5.2509930287134|5.1677700319038|5.0753000354486|3.9725555949429|3.3583951054921|-4.3211315425348|-4.3211315425348|-4.3211315425348|3.4209649527391|3.3566277252657|3.2851419169619|3.2057132410688|3.1174591567431|-3.9806009369521|-4.3402480703113|-4.3402480703113|-4.6002756336792|-4.6669729263102||-4.7410810292336|-4.8234233658151|-4.9149148509057|-5.0165720565619|4.2038088260424|4.1153431400471|-4.9829520666143|4.4054502201157|4.4054502201157|4.4054502201157|4.4054502201157|4.4054502201157|4.4054502201157|4.4054502201157|-5.8828330887603|-5.9809256541781|-6.3032718884057|-6.3032718884057|-6.3032718884057|-6.3032718884057|-6.3032718884057|-6.3032718884057|-6.3032718884057|-6.3032718884057|-6.3032718884057|-6.3032718884057|-6.3032718884057|-6.3032718884057|-6.5544997250978||-6.5544997250978|-6.5544997250978|-6.5544997250978|-6.5544997250978|-6.5544997250978|-6.7272219167753|-6.9191354630837|-6.9288552305675|-6.9288552305675|-6.9288552305675|-7.809839145075|-8.0109323834166|-8.2343693149074|-8.4826325721193|-8.7584806356881|-9.1686977169933|-9.1686977169933|-9.1686977169933|-9.6318863522148|-10.590984835794||-10.878872039771|-11.198746710857|-12.22082967873|-13.2453663097|-14.272629233|-15.30292137|-16.3365793|-17.373977|-18.41553|-19.4617|-20.513|-21.57||||-23.3|-24|-24|-28|-28|-34|-34|-41|||-41|-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||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-50.000000006585|-50.000000006585||-50.000000006585|-50.000000006585|-50.000000006585|||-50.000000006585|-50.000000006585|-50.000000006585||-50.000000006585||-50.000000006585|-50.000000006585|-50.000000006585|||-50.000000006585|-50.000000006585|-50.000000006585|-50.000000006585|-50.000000006585|-50.000000006585|-50.000000006585||-50.000000006585||-50.000000006585|-50.000000006585|-50.000000006585|-50.000000006585|-50.000000006585||-50.000000006585|-50.000000006585|-50.000000006585|-50.000000006585||-50.000000006585||-50.000000006585|-50.000000006585|-50.000000006585|||||||-50.000000006585|-50.000000006585|-50.000000006585|-50.000000006585|-50.000000006585|-50.000000006585|||-50.000000006585|-50.000000006585||-50.000000006585|-50.000000006585|-50.000000006585||-50.000000006585|-50.000000006585|||-50.000000006585|-50.000000006585|-50.000000006585|-50.000000006585|-50.000000006585|-50.000000006585|-50.000000006585|-50.000000006585|-50.000000006585|-50.000000006585|-50.000000006585|-50.000000006585|-50.000000006585|-50.000000006585||-50.000000006585|-50.000000006585|-50.000000006585|-50.000000006585
06632|1137430|/equities/hotel-fitra-international-tbk-pt|JKSE|||556.97432613686|556.97432613686|556.97432613686|556.97432613686|556.97432613686|556.97432613686|556.97432613686|556.97432613686|556.97432613686|556.97432613686|556.97432613686|555.24925126317|553.96433663035|553.96433663035|553.96433663035|553.96433663035|535.79370736706|522.2707859634|507.80087329266|498.38985921407|-537.72856887152|-537.72856887152|-546.73280107595|513.19126663816|513.19126663816|513.19126663816|513.19126663816||513.19126663816|513.19126663816|513.19126663816|||513.19126663816|513.19126663816|513.19126663816|513.19126663816|513.19126663816|508.82362959795|491.84647446888|-531.01011029087|-531.01011029087|-536.95567810097|-544.11742011219|-551.51935568021|-551.68817297801|-571.15352553112|-594.22613947903|571.69317835664|566.60353150737|-580.71821138946|-580.71821138946|-580.71821138946|-580.71821138946|-583.02023487718|-591.13359430798|-594.03732700886|-595.04147445429|-596.1571938381|-602.39688204234|-605.44098004704|-606.60108894115|-607.65566535945|-607.65566535945|-609.06185039939|-613.12427822154|-615.69364246838|-617.70820057825|-617.70820057825|-622.17577842028|-632.69530935586|606.9905654238|606.9905654238|606.9905654238|606.9905654238|606.9905654238|606.9905654238|606.9905654238|606.9905654238|606.9905654238|606.9905654238|606.63074324904|606.63074324904|606.63074324904|606.63074324904|606.63074324904|606.63074324904|606.63074324904|606.63074324904|606.63074324904|606.63074324904|606.63074324904|605.57153786678|605.57153786678||605.57153786678|605.57153786678|605.57153786678|605.57153786678|605.57153786678|605.57153786678|605.57153786678|605.57153786678|605.57153786678|605.57153786678|605.57153786678|605.57153786678|605.57153786678|605.57153786678|605.57153786678|605.57153786678|605.11918255158|605.11918255158|-641.06029634224|-641.06029634224|-641.06029634224|-641.06029634224|-641.06029634224|-641.06029634224|-653.40032926916|-659.12253672038|-659.12253672038|-659.12253672038|-661.24726302265||625.86757651525|625.86757651525|620.40841835028|619.48570166701|619.48570166701|619.15077963001|612.80960448149|612.80960448149|611.68321061041|611.68321061041|611.68321061041|611.68321061041|609.64801178935|608.49779087705|608.29974182352|608.29974182352|603.38860202613|-617.92067902566|-617.92067902566|-617.92067902566||-617.92067902566|-617.92067902566|-617.92067902566|-617.92067902566|-620.46742113962|-622.18602348847|-624.09558165385|-626.21731294872|-633.57479216525|605.48039483505|605.48039483505|605.48039483505||||601.92266092783|601.30295658648|600.6143962072|599.84932911911|599.50525256394|599.50525256394|599.50525256394|594.17250284883|593.82569713922|593.82569713922|593.82569713922|593.82569713922|593.82569713922|593.82569713922|593.82569713922|593.82569713922|583.69521904358|||573.27246560398|551.41385067108|542.95983407898|541.21584454195|541.21584454195|539.4064939355|537.39610437278|535.16233819198|530.18037576887||524.92263974318|522.08523970259|522.08523970259|522.08523970259|507.59471078065|495.36384046994|495.36384046994|482.34871163326|481.23297732502|481.23297732502|479.20330813891|474.21396066532||474.21396066532|472.68217851702|467.42464279669||||||460.58293644077|458.09215160085|456.22654540584|456.22654540584|456.22654540584|455.91838378426|455.57598198251||455.19553553613|449.77281726236|443.63646362485|440.8182929165|440.79810324055|438.77567026728|437.08407807475|436.93096058612|436.93096058612|436.92328954013|||436.9147661557|435.90529572855|435.22810636506|434.47567373896|433.7107083197|433.7107083197|433.34523146633|432.9391460737|432.48794008189|429.98660009099|428.42955565666|427.47728406295|426.86364895883|426.18183217648|424.42425797387|423.91584219319|422.90649132576|422.78499036196|422.53887817996
06633|101431|/equities/hotel-mandarin|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06634|101432|/equities/hotel-sahid-ja|JKSE|||-2440.1561258298|-2440.1561258298|-2508.7845842554|1744.5860484422|1744.5860484422|1744.5860484422|1744.5860484422||||||1744.5860484422|1344.5400538246|-2182.2653656486|-2182.2653656486|-2264.1837396095|1664.2793338154||1664.2793338154|1338.6437042393|1076.5485602659|865.88728918434|697.37476576037|573.8286807847|-752.8706595551|-771.10575253716||-771.10575253716|-801.67376856439|-801.67376856439|||-816.30418729377|-841.1713192153|-883.52368801699|-915.02632001888|-952.52924446543|-963.08804940603|-992.87561045114|-1036.8389718123|-1036.8389718123|-1036.8389718123|-1148.7099686803|-1171.066631867|-1190.6295909633|-1204.8662121815|-1215.1291246461|-1238.7545829401|-1251.9495366001|-1267.7217073335|-1274.6907859261|-1301.0453176956|-1316.9947974396|-1330.5497749329|-1343.3886388143|-1351.5429320159|-1363.3810355732|-1385.1455950813|-1398.2173278681|-1409.9636976313|-1425.7929973681|-1441.1588859645|-1474.620984405|-1481.2455382278|-1494.4394869198|-1519.9327632442|-1551.0364036047|-1567.5404484497|-1584.7671649441|-1611.6857388267|-1620.6045800092|-1620.6045800092|-1620.6045800092|-1660.1162000103|-1690.9624444559|-1713.291604951|-1750.8795610566|-1767.3661789518|-1800.9624210576|-1846.6249122862|-1864.3054580957|-1890.6171756619|-1934.5746396244|-1965.3607106938|-1989.8452341042|-2036.772482338|-2063.0805359311|-2230.3672621456|-2302.0747357174|-2306.1941507971|-2335.2157231079|-2369.6841367865|-2396.8712630961||-2410.4125145513|-2448.2361272792|-2556.3734747547|-2646.5260830607|-2684.473425623|-2974.9704729145|-3081.0783032383|-3256.7536702648|-3463.7888808193|-3463.7888808193|-3463.7888808193|-3463.7888808193|-3463.7888808193|-3463.7888808193|-3463.7888808193|-3463.7888808193|-3463.7888808193|-3686.7823210171|3437.6063199761|3417.8959110846|3393.2176789829|3371.9085322032|3357.6761468924|3335.1957187694|3327.4396875215|3297.7107639128|3278.0119599031|3258.3466221145|3243.7184690162||3230.7982989068|3190.8869987854|3166.5411097615|3136.7123441795|3119.6803824216|3089.0893138018|3071.2103486687|3039.6781651874|3020.7535168749|3013.0594631944|3006.6783496227|3006.6783496227|2950.1981662474|2903.5535180527|2892.2816867252|2874.6045085394|2874.6045085394|2874.6045085394||2863.4494539327||2842.1660599252|2820.7400665835|2819.1556295373|2802.3951439303|2793.7723821448|2790.3026468275|2775.8918298084|2763.7686997871|2734.749580532|2734.749580532|2734.749580532|2734.749580532||||2734.1662005912|2691.2957784346|2679.217531594|2630.7972573267|2581.9901803486|2581.9901803486|2581.9901803486|2581.9901803486|2477.7668670539|2449.1854078377|-2707.1167804473|2507.6336043861|2507.6336043861|2507.6336043861|2493.4817826512|2474.4242029458||||2397.6935588287|2389.6595098096|2383.3101984692|2383.3101984692|2383.3101984692|2383.3101984692|2383.3101984692|2383.3101984692|2383.3101984692||2383.3101984692|2383.3101984692|2312.0113316325|2261.1237018139|2246.9428417455|2246.9428417455|2240.4920463839|2231.1022737599|2215.6691930665|2200.1123198697|2200.1123198697|2200.1123198697||2200.1123198697|2196.5742548148|2196.5742548148||||||2196.5742548148|2196.5742548148|2196.5742548148|2196.5742548148|2196.5742548148|2196.5742548148|2196.5742548148||2196.5742548148|2196.5742548148|2196.5742548148|2196.5742548148|2196.5742548148|2185.6380609053|2131.0330053571|2131.0330053571|2131.0330053571|2049.4811170635|||-2401.2578801685|-2401.2578801685|-2451.9532001873|-2462.7257779859|-2515.2508644287|-2577.7100081376|-2577.7100081376|-2577.7100081376|-2577.7100081376|-2577.7100081376|-2577.7100081376|-2577.7100081376|-2577.7100081376|-2577.7100081376|-2577.7100081376|-2577.7100081376|-2577.7100081376|-2577.7100081376|-2593.0111201528
06635|943656|/equities/humpuss-interm|JKSE|||357.96419529014|357.96419529014|357.96419529014|357.96419529014|357.06062454065|357.06062454065|357.06062454065|355.28958282295|355.087006232|355.087006232|355.087006232|355.087006232|355.087006232|355.087006232|355.087006232|355.087006232|355.087006232|351.93457559506|351.93457559506|330.37175066118|309.4130562902|-407.94553373017|-407.94553373017|-407.94553373017|339.46411767856|339.46411767856|339.46411767856||339.46411767856|339.46411767856|339.46411767856|||339.46411767856|339.46411767856|339.46411767856|332.84901964285|329.34220338797|329.34220338797|329.34220338797|329.34220338797|328.16321405922|328.16321405922|320.18134895469|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-366.85285607195|-382.50317341327|-387.70762149787|-387.70762149787|296.56167289573|296.56167289573|296.56167289573|296.56167289573|296.56167289573|296.56167289573|296.56167289573|296.56167289573|296.56167289573|296.56167289573|296.56167289573|296.56167289573|275.40185877303|270.7221363953|270.7221363953|270.7221363953|270.7221363953|270.7221363953|270.7221363953|270.7221363953|270.7221363953||270.7221363953|270.7221363953|270.7221363953|270.7221363953|270.13570710589|265.92856345099|253.25395938999|-335.22967976545|-335.22967976545|-336.25519973939|-342.83911082154|-351.93234535727|-361.79301895959|-361.79301895959|-390.21446551066|-401.46051723406|-409.95613026007|-422.61792251119|-429.90880279021|-454.8986697669|-486.33185529656|-496.36872810728|-501.39349149047|-501.39349149047|-509.57221171663|-509.57221171663|431.30977403414|431.30977403414|431.30977403414||431.30977403414|431.30977403414|431.30977403414|431.30977403414|431.30977403414|431.30977403414|431.30977403414|431.30977403414|431.30977403414|431.30977403414|431.30977403414|431.30977403414|431.30977403414|431.30977403414|431.30977403414|418.32616465588|418.32616465588|418.32616465588|417.02907183987|404.92119093319||404.57639359834|404.57639359834|404.57639359834|395.88443654116|395.88443654116|394.76048504573|390.62276116192|390.5717901927|390.5717901927|390.5717901927|390.5717901927|390.5717901927||||390.5717901927|390.5717901927|390.5717901927|390.5717901927|390.5717901927|390.5717901927|390.5717901927|390.5717901927|390.5717901927|390.5717901927|390.5717901927|390.5717901927|390.5717901927|390.5717901927|390.5717901927|390.5717901927|390.5717901927|||390.5717901927|390.5717901927|390.5717901927|390.5717901927|390.5717901927|390.5717901927|390.5717901927|387.59798840527|387.59798840527||387.59798840527|387.59798840527|357.0533204503|258.39257827811|253.78096083718|253.78096083718|213.42328981908|158.43175397364|-235.0850262179|-235.0850262179|-235.0850262179|-235.0850262179||-235.0850262179|-235.0850262179|-235.0850262179||||||-235.0850262179|-249.87225135322|-262.08027928135|-272.31142142373|-275.56824602636|-280.74249558485|-286.82499509427||-286.88733406293|-286.88733406293|-286.88733406293|-286.88733406293|-286.88733406293|-286.88733406293|-286.88733406293|-286.88733406293|-286.88733406293|-286.88733406293|||-286.88733406293|-286.88733406293|-286.88733406293|-286.88733406293|-293.76370451437|-303.51522723819|-310.79469693132|-324.21632992369|-332.57369991521|-336.85966657245|-338.95518508051|-346.61687231167|-349.90763590186|-351.78626211318|-357.8736245702|-360.19291618911|-363.29989652976|-363.29989652976|-367.55544058862
06636|101433|/equities/ictsi-jasa-pri|JKSE|||83.276966884681|74.307740982978|65.23082331442|-73.554539118|-73.554539118|-73.747506657521|-73.747506657521|66.252493342479|66.252493342479|59.836103713866|52.373448570962|49.46474226246|-51.979287313245|-51.979287313245|-51.979287313245|-51.979287313245|-51.979287313245|-52.011368056578|-52.011368056578|-52.011368056578|-52.234853396197|-52.483170440219|-52.75907826691|-53.072936131988|-53.072936131988|-53.581040146653|-53.594489570786||-53.594489570786|-53.594489570786|-53.594489570786|||-53.594489570786|-54.043810345283|-54.043810345283|-54.043810345283|-54.043810345283|-54.043810345283|-54.288654747263|-54.288654747263|-55.424265120077|-55.424265120077|-55.638072355642|-55.875635950713|-56.139595500792|-56.432883889769|-56.440115649323|-56.440115649323|-56.440115649323|-56.440115649323|-56.440115649323|-57.012488455955|-57.012488455955|-57.013876062172|-57.222738082541|-57.222738082541|-57.222738082541|-57.636375647267|-58.095972941408|-58.689263294113|-58.689263294113|-58.689263294113|-59.76584810457|-61.073164560633|-61.747960622925|-62.260252366055|-62.260252366055|-62.260252366055|-62.260252366055|-62.260252366055|-62.260252366055|-62.260252366055|-62.260252366055|-62.260252366055|-62.260252366055|-62.260252366055|-63.511391517839|-63.600483355356|-63.600483355356|-63.768378837611|-63.768378837611|-63.768378837611|-63.768378837611|-65.640957115967|-65.640957115967|-65.640957115967|-65.640957115967|-65.640957115967|-65.640957115967|-65.640957115967|-65.640957115967|-65.640957115967|-65.640957115967||-65.640957115967|-65.640957115967|-65.640957115967|-65.640957115967|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935||55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|55.610907073935|51.532794340103|-61.671328201968|-61.671328201968|-61.671328201968|-61.671328201968|-61.671328201968|-61.671328201968|-61.671328201968|-61.671328201968|-61.671328201968||-61.671328201968|-61.671328201968|-61.671328201968|-61.671328201968|-61.671328201968|-61.671328201968|-61.671328201968|-61.671328201968|-61.671328201968|-61.671328201968|-61.671328201968|-61.671328201968||||-61.671328201968|-61.671328201968|-61.671328201968|-61.671328201968|-61.671328201968|-61.671328201968|-61.671328201968|-61.671328201968|-61.671328201968|-61.671328201968|-61.671328201968|-61.671328201968|-61.671328201968|-61.671328201968|-61.671328201968|-61.671328201968|-61.671328201968|||-61.671328201968|-61.671328201968|-61.671328201968|-61.671328201968|-62.634809113298|-62.752850757158|-62.752850757158|-63.176974086928|-63.176974086928||-63.176974086928|-63.176974086928|-63.176974086928|-63.176974086928|-63.176974086928|-63.641082318809|53.945190280746|53.945190280746|53.945190280746|53.945190280746|53.945190280746|53.945190280746||53.945190280746|-58.335815801445|-58.335815801445||||||-58.335815801445|-58.373128668273|-58.414587409192|-58.96065267688|-59.031991582113|-59.031991582113|-59.031991582113||-59.031991582113|-59.031991582113|-59.031991582113|-59.031991582113|-59.031991582113|-59.031991582113|-59.031991582113|-59.031991582113|-59.031991582113|-59.280965679184|||-59.280965679184|-59.280965679184|-59.280965679184|-59.923295199093|-61.136994665659|-62.096660739621|-65.274067488468|-69.471186098298|-72.52354010922|-73.859489010244|-76.177210011383|-76.974677790425|-78.749641989361|-79.795854307853|-79.795854307853|-80.828727008726|-80.865252231918|-81.117595348047|-81.117595348047
06637|1177229|/equities/idea-indonesia-akademi-tbk-pt|JKSE|||47.986108150302|47.986108150302|47.986108150302|47.986108150302|47.986108150302|47.11865203741|47.11865203741|45.354057819344|-54.309259592762|-54.309259592762|-54.309259592762|-54.309259592762|-54.309259592762|-54.309259592762|-54.309259592762|-54.309259592762|-54.309259592762|-54.565843991958|-54.850937768842|-55.167708632047|-56.01967625783|-57.345279330654|-57.345279330654|-58.303702256044|-58.303702256044|-58.303702256044|-58.303702256044||-58.303702256044|-58.303702256044|-59.115224728938|||-60.216326825849|-60.216326825849|-62.240363139832|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.123716616761|-63.804129574179|-64.06014397131|-65.233493301455|-66.870548112728|-68.07838679192|-68.698207546578|-71.109119496198|-71.12910767654|-71.12910767654|-71.12910767654|-71.699008529489|-75.61000947721|-82.900010530233|-85.815211904029|-85.815211904029|-85.815211904029|-85.815211904029|-87.73912433781|66.184220015205|66.184220015205|66.184220015205|66.184220015205|66.184220015205|66.184220015205|66.184220015205||59.593577794672|52.159530882969|-62.185454651274|-62.185454651274|-62.185454651274|-62.185454651274|-62.185454651274|-62.317171834749|-64.130190927499|-65.033545474999|-65.537272749999|-65.782953017831|-65.782953017831|-65.782953017831|-67.203281130924|-69.059201256582|-70.832347230348|-70.832347230348|-73.369274700386|-77.243638555985|-85.492931728872|-87.325479698747|-88.247505800922|-88.247505800922|-92.88611755658|-94.984575062867|-96.538416736518|-97.820463040576|-100.07829226731||-101.25365807479|-103.21077424359|-103.21077424359|-103.21077424359|-103.21077424359|-103.21077424359|-103.21077424359|-106.51197138176|-111.95774597973|-117.73082886637|-131.64536540708|-142.3837393412|-147.9980138848|-147.9980138848|-147.9980138848|-147.9980138848|-147.9980138848|-147.9980138848|-147.9980138848|-147.9980138848||-147.9980138848|-147.9980138848|-156.33112653867|-165.34426753826|-165.34426753826|-165.34426753826|-165.34426753826|-165.34426753826|132.21842587345|132.21842587345||132.21842587345||||121.24269541494|114.32521712771|111.02801903079|105.64224336754|97.158048186159|89.242178581837|89.242178581837|89.242178581837|85.824642868708|80.375969992357|80.375969992357|80.375969992357|80.375969992357|80.375969992357|80.375969992357|79.584411102619|73.038234558465|||70.042482842739|69.936092047488|69.762324497209|67.124804996899|64.638672218777|62.431858020863|59.419558327658|59.419558327658|59.419558327658||59.363652256368|59.363652256368|58.202039822677|58.202039822677|56.990172620588|56.990172620588|53.76685846732|50.963176074801|50.349600092346|50.349600092346|49.548756719241|49.548756719241||49.548756719241|49.548756719241|49.548756719241||||||49.548756719241|49.548756719241|49.548756719241|49.548756719241|49.548756719241|49.548756719241|49.548756719241||49.548756719241|49.548756719241|49.548756719241|49.548756719241|49.548756719241|49.548756719241|49.548756719241|49.548756719241|49.548756719241|49.548756719241|||49.548756719241|49.548756719241|49.548756719241|49.548756719241|48.443063021378|-63.399309523886|-63.399309523886|-63.399309523886|-63.399309523886|-64.491508263218|-64.491508263218|-64.491508263218|-64.768342514687|-65.57593612743|-65.751040141589|-66.667822379543|-66.964247088381|-67.349163431535|-68.554626035038
06638|1155911|/equities/ifishdeco-pt|JKSE||||||923.5932767933|923.5932767933|923.5932767933|923.5932767933|923.5932767933|923.5932767933|923.5932767933|923.5932767933|923.5932767933|923.5932767933|920.60898369543|920.60898369543|-905.07564402349|-905.07564402349|-905.07564402349|-905.07564402349|-905.07564402349|-905.07564402349|-905.07564402349|-905.07564402349|-905.07564402349|-909.52849335943|-917.80943706603|-923.12159674004||-929.02399637782||-935.58221819758|||-942.86913133064|-955.96570147849|-966.62855719832|-979.58728577591|-995.93031752879|-1021.5892416987|-1083.4324907763|-1093.8138786403||-1128.6820873781|-1163.5356526424|1076.9049647274|1076.9049647274||1076.9049647274|1076.9049647274|1064.8944052526|986.5493391696|925.05482129956|924.63558185131|924.63558185131|921.26175761257||||916.95750845841||904.95278717601|901.79356441482||901.79356441482|880.04840490536|868.17795372461|868.17795372461|868.17795372461|868.17795372461|868.17795372461|868.17795372461|-1033.6911625282|-1073.9353122461||||-1073.9353122461|-1073.9353122461|-1073.9353122461|-1073.9353122461|-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578||-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578||-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578||-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578|-1083.7125222578||-1083.7125222578||-1083.7125222578|-1083.7125222578|-1083.7125222578|-1092.0473556349|-1092.0473556349|-1092.0473556349|-1093.9269815812|-1093.9269815812|||-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812||-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812||-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812||||-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812||-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|||-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1093.9269815812|-1116.3077573124||-1116.7379719906|-1116.7379719906|-1148.4755829745|-1148.4755829745|-1148.4755829745|-1148.4755829745|-1148.4755829745|-1160.2506477495|-1178.8896086105|-1185.9884540117|-1196.0982822352|-1205.6647580391||-1217.4052867101|-1222.672540789|-1228.4231378254||||||-1228.4231378254|-1228.4231378254|-1228.4231378254|-1228.4231378254|-1228.4231378254|-1249.3590420282|-1252.1506508584||-1252.1506508584|-1252.1506508584|-1252.1506508584|-1258.5933770601|-1258.5933770601|-1258.5933770601|-1258.5933770601|-1258.5933770601|-1258.5933770601|-1258.5933770601|||-1269.5931098218|-1269.5931098218|-1269.5931098218|-1295.6590109131|-1310.1963097693|-1310.1963097693|-1329.9403441881|-1331.804648471|-1331.804648471|-1331.804648471|-1331.804648471|-1331.804648471|-1331.804648471|1115.7462346849|1115.7462346849|1115.7462346849|1115.7462346849|1115.7462346849|1115.7462346849
06639|1172375|/equities/imago-mulia-persada-tbk-pt|JKSE|||-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-62.696095569538|-64.105755239421|-64.105755239421|-64.105755239421|-64.311738878971|-64.311738878971|-64.311738878971|-64.311738878971|-64.311738878971|-64.311738878971|-64.311738878971|-66.057702319717|-66.057702319717|-68.008558133019|-68.898397925577|-69.664886583974|-71.01654064886|-71.087211263504|-71.087211263504|-71.087211263504|-71.087211263504|-71.087211263504|-71.087211263504||-71.087211263504|-71.087211263504|-71.087211263504|||-71.087211263504|-71.087211263504|-71.087211263504|-71.087211263504|-71.087211263504|-72.76356807056|-75.459520078401|-80.121688976001|-81.925455624312|60.7682027084|60.7682027084|60.7682027084|60.7682027084|60.7682027084|60.7682027084|58.853558564889|54.392842849877|53.325380944308|52.917089938119|47.074544375688|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101||46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|46.591172669101|45.656858521224|44.896509468026|44.715606566112|44.715606566112|44.715606566112|44.715606566112|44.45446858871|44.45446858871|44.45446858871|44.45446858871|44.45446858871|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104||-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|||-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.023508092104|-54.123467890403|-54.123467890403|-54.123467890403||||-54.279041721582|-54.279041721582|-54.279041721582|-54.279041721582|-54.279041721582|-54.279041721582|-54.279041721582|-54.687985900661|-54.687985900661|-54.687985900661|-54.924385831739|-54.924385831739|-54.924385831739|-54.924385831739|-54.924385831739|-54.924385831739|-54.924385831739|||-54.924385831739|-54.924385831739|-54.924385831739|-54.924385831739|-54.924385831739|-54.924385831739|-54.924385831739|-54.924385831739|-54.924385831739||-54.924385831739|-54.924385831739|-54.924385831739|-54.924385831739|-55.746155347825|-55.746155347825|-56.384617053139|-57.032304747997|-57.032304747997|-57.032304747997|-57.032304747997|-57.032304747997||-57.032304747997|-57.032304747997|-57.032304747997||||||-57.032304747997|-57.032304747997||-57.032304747997|-57.032304747997|-57.032304747997|-57.032304747997||-57.032304747997|-57.032304747997|-57.032304747997|-57.032304747997|-57.032304747997|-57.032304747997|-57.032304747997|-57.032304747997|-57.032304747997|-58.138647837034|||-58.138647837034|-58.709608707815|-59.34400967535|-60.548899639278|-60.998641529973|-60.998641529973|-62.220712811081|53.360272957904|53.360272957904|53.360272957904|53.360272957904|53.360272957904|53.360272957904|53.360272957904|53.289192175448|53.043546861609|-58.791917454803|-58.791917454803|-59.93546383867
06640|943664|/equities/impack-pratama|JKSE|||367.62111201736|367.62111201736|367.62111201736|367.62111201736|367.62111201736|367.62111201736|367.62111201736|367.62111201736|367.62111201736|367.62111201736|367.62111201736|367.62111201736|367.62111201736|367.62111201736|365.00325725869|365.00325725869|365.00325725869|365.00325725869|365.00325725869|365.00325725869|365.00325725869|365.00325725869|365.00325725869|365.00325725869|365.00325725869|360.7813969541|353.09044106011||351.24910482321|351.24910482321|351.24910482321|||351.24910482321|351.24910482321|351.24910482321|351.24910482321|351.24910482321|351.24910482321|351.24910482321|351.24910482321|351.24910482321|351.24910482321|351.24910482321|351.24910482321|351.24910482321|351.24910482321|344.83233869246|339.59148743606|337.82899683465|337.82899683465|334.25444092739|330.94937880821|330.83264312023|326.36960346692|325.02284631205|325.02284631205|325.02284631205|325.02284631205|325.02284631205|325.02284631205|324.15414140587|324.15414140587|324.15414140587|324.15414140587|324.15414140587|324.15414140587|324.15414140587|324.15414140587|324.15414140587|324.15414140587|324.15414140587|324.15414140587|324.15414140587|324.15414140587|324.15414140587|324.15414140587|324.15414140587|324.15414140587|324.15414140587|324.15414140587|324.15414140587|324.15414140587|324.15414140587|321.72682378429|319.80758198255|312.4528688695|-345.30152948399|-345.30152948399|-345.30152948399|-345.30152948399|-345.30152948399|-345.30152948399|-345.829422798||-345.829422798|-345.829422798|-345.829422798|-345.829422798|-345.829422798|-345.829422798|-345.829422798|-345.829422798|-349.25491422|-350.65266608748|-350.65266608748|-350.65266608748|-350.65266608748|-351.50296231943|-353.45825685021|-353.45825685021|-353.45825685021|-353.45825685021|-357.50917427802|-369.45463808669|-374.78350381072|-374.78350381072|-377.53518988978|-377.53518988978|-381.26132209976|-389.29035788862|-390.10039765402|-392.44488628224|-392.93876253583||-397.95577851279|-397.95577851279|-397.95577851279|-400.72864279199|-407.6984919911|-411.442768879|-422.70712207285|-422.70712207285|-425.45235785872|-434.16928650969|-435.85476278854|-444.8386253206|-450.154028134|-457.94892014889|-469.27657794321|-478.4184199369|-496.57602215211|-510.97335794679|-532.97039771865|-545.74488635406||-557.49431817118|-582.88257574575|-609.09175082862|-640.99083425402|-674.54537139335|-717.16152377039|-757.2905819671|-798.21175774122|-849.12417526803|-902.13797252003|-968.93108057781|-1041.2567561976||||-1114.0630624417|-1187.5145138242|-1278.682793138|-1369.6475479311|-1466.3861643678|-1593.2068492976|-1692.1187214418|3592.8680872869|3555.4089858743|3533.7877620826|3530.8522838437|3530.8522838437|3530.8522838437|3530.8522838437|3530.8522838437|3530.8522838437|3530.8522838437|||3530.8522838437|3530.8522838437|3530.8522838437|3530.8522838437|3530.8522838437|3530.8522838437|3530.8522838437|3522.9137317087|3522.9137317087||3522.9137317087|3522.9137317087|3522.9137317087|3522.9137317087|3522.9137317087|3358.9985081956|3358.9985081956|3358.9985081956|3358.9985081956|3358.9985081956|3358.9985081956|3358.9985081956||3358.9985081956|3358.9985081956|3358.9985081956||||||3358.9985081956|3358.9985081956|3307.7761202173|3241.1403151381|3241.1403151381|3241.1403151381|3241.1403151381||3241.1403151381|3241.1403151381|3195.2349569607|3195.2349569607|3189.6727863712|3189.6727863712|3153.5253181902|-3420.6640478735|-3420.6640478735|-3420.6640478735|||-3420.6640478735|-3465.7378309705|-3494.7087010784|-3551.8985567538|-3596.5539519486|-3623.76686628|-3623.76686628|-3623.76686628|-3623.76686628|-3623.76686628|-3623.76686628|-3623.76686628|-3623.76686628|-3623.76686628|-3623.76686628|-3623.76686628|-3623.76686628|-3691.9631847556|-3692.7368719507
06641|101435|/equities/indah-kiat-pul|JKSE/MSCI_EEM|||-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8293.8465186422|-8390.3850207136|-8392.0944674595|-8493.9938527328|-8523.882058592|-8572.3689539911|-8622.0766155457|-8738.0575500564|-8738.0575500564|-8747.8417222849|-8761.4908025388|-8762.7676852739|-8762.7676852739|-8762.7676852739|-8762.7676852739|-8762.7676852739|-8762.7676852739|-8762.7676852739||-8762.7676852739|-8762.7676852739|-8762.7676852739|||-8762.7676852739|-8762.7676852739|-8762.7676852739|-8762.7676852739|-8771.7810929307|-8771.7810929307|-8774.2012143674|-8847.6249560092|-8847.6249560092|-8858.4721733436|-9095.5246370484|-9153.3607078315|-9175.1913562279|-9175.1913562279|-9175.1913562279|-9175.1913562279|-9175.1913562279|-9175.1913562279|-9175.1913562279|-9175.1913562279|-9247.4348402532|-9333.2609336147|-9488.3454817941|-9557.3709651779|-9557.3709651779|-9679.0232946421|-9691.9703273801|-9728.5781415335|-9830.6383537968|-9830.6383537968|-9830.6383537968|-9830.6383537968|-9830.6383537968|-10047.931504219|-10162.979449132|-10200.532721258|-10228.369690286|-10487.077433651|-10869.495783648|-10869.495783648|-10869.495783648|-10869.495783648|-10936.939759609|-11145.21084401|-11307.178715566|-11560.754128407|-11697.392361541|-11697.392361541|-11697.392361541|-11697.392361541|-11775.144130702|-11775.144130702|-11775.144130702|-11775.144130702|-11775.144130702|-11775.144130702|-11775.144130702|-11775.144130702|10190.928710559|10190.928710559|10190.928710559||10190.928710559|10190.928710559|10173.254122843|9849.4490253812|9803.1778091126|9803.1778091126|9557.6975656807|9487.2394590956|9487.2394590956|9487.2394590956|9292.4252581428|9292.4252581428|8815.1947312697|-10015.782261633|-10015.782261633|-10015.782261633|-10024.885508189|-10024.885508189|-10067.928342432|-10117.142602702|-10135.554984727|-10135.554984727|-10135.554984727|-10135.554984727|-10135.554984727|-10135.554984727|-10135.554984727|-10135.554984727|9256.3889098398||9256.3889098398|9256.3889098398|9109.8765664887|9022.9957610971|9022.9957610971|8836.6619567746|8800.4577297495|8640.7863663884|8537.3334663842|8537.3334663842|8537.3334663842|8537.3334663842|8537.3334663842|8537.3334663842|8537.3334663842|8537.3334663842|8537.3334663842|8537.3334663842|8537.3334663842|8537.3334663842||8537.3334663842|8537.3334663842|8537.3334663842|8537.3334663842|8537.3334663842|8344.2594070936|8050.5660078818|7989.5177865353|7936.9642072614|7787.4187734513|7787.4187734513|7787.4187734513||||7787.4187734513|7616.5764149459|7381.8337989567|7381.8337989567|7381.8337989567|7381.8337989567|7381.8337989567|7200.6486655074|7189.6096283416|6931.5106981573|-7553.9515945188|-7553.9515945188|-7553.9515945188|-7553.9515945188|-7553.9515945188|-7553.9515945188|-7641.8906605765|||-7700.711845085|-7777.3493995717|-7777.3493995717|-7777.3493995717|-7777.3493995717|-7777.3493995717|-7777.3493995717|-7777.3493995717|-7777.3493995717||-7777.3493995717|-7777.3493995717|-7777.3493995717|-7777.3493995717|-7777.3493995717|-7777.3493995717|-7777.3493995717|-7777.3493995717|-7848.4437773019|-7866.3264192243|-8011.1960213603|7253.4176661724||7253.4176661724|7253.4176661724|7106.575184636||||||7027.5529599387|7027.5529599387|7027.5529599387|7027.5529599387|7027.5529599387|7027.5529599387|7027.5529599387||7027.5529599387|7027.5529599387|7027.5529599387|7027.5529599387|7027.5529599387|7027.5529599387|6950.0588443764|6884.7876048626|-7598.8617845135|-7598.8617845135|||-7598.8617845135|-7598.8617845135|-7598.8617845135|-7633.4575383483|-7949.6750426093|-7994.427356117|-7994.427356117|-7994.427356117|-8100.8362421197|-8100.8362421197|-8220.3736023552|-8318.4706692836|-8389.9674103151|-8439.3116176729|-8439.3116176729|-8454.7906863033|-8469.8254816683|-8469.8254816683|-8469.8254816683
06642|1073264|/equities/indah-prakasa-sentosa|JKSE|||-180.16303841534|-180.16303841534|-180.16303841534|-180.16303841534|-180.16303841534|-180.16303841534|-180.16303841534|-180.16303841534|-180.16303841534|-180.16303841534|-180.16303841534|-183.23670935038|-185.54078816709|-187.8707656613|-187.8707656613|-187.8707656613|-189.41196184589|-191.62440205098|-192.91498773447|-192.91498773447|-192.91498773447|-192.91498773447|-192.91498773447|-192.91498773447|-192.91498773447|-192.91498773447|-192.91498773447||-192.91498773447|-192.91498773447|-192.91498773447|||-192.91498773447|-192.91498773447|-195.18331970496|-199.09257744996|-204.69181423706|-204.69181423706|-204.69181423706|-204.69181423706|-204.69181423706|-204.69181423706|-205.32423804118|-205.52693115687|-206.37892735416|-206.37892735416|-209.00676108683|-209.00676108683|-209.00676108683|-209.00676108683|-209.00676108683|-211.72973454092|-214.47748282324|-215.93489227746|-215.93489227746|-215.93489227746|-215.93489227746|-218.78062679791|-218.78062679791|-218.78062679791|-218.78062679791|-218.78062679791|-218.78062679791|-218.78062679791|-218.78062679791|-218.78062679791|-218.78062679791|-218.78062679791|-218.78062679791|-218.78062679791|-218.78062679791|-218.78062679791|-218.78062679791|-218.78062679791|-220.9784742199|-221.75386024433|-224.55984471592|-228.17760523991|-229.58622804435|-232.76247560483|-236.84719511648|-241.88577235164|-242.53974705738|-242.98860784154|-244.95213695684|-244.95213695684|-244.95213695684|-246.16904106316|-253.70718938704|-253.70718938704|-253.70718938704|-258.55349858786|-258.55349858786||-258.55349858786|-258.55349858786|-258.55349858786|-258.55349858786|-258.55349858786|-258.55349858786|-258.55349858786|-258.55349858786|-258.55349858786|-258.55349858786|-258.55349858786|-258.55349858786|-261.78166509762|-269.81296121958|-281.68106802175|-289.22499724566|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418||203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|203.66614888418|163.62905431575|130.07380736811||130.07380736811|130.07380736811|130.07380736811|130.07380736811|130.07380736811|130.07380736811|130.07380736811|130.07380736811|130.07380736811|130.07380736811|130.07380736811|130.07380736811||||130.07380736811|130.07380736811|130.07380736811|130.07380736811|130.07380736811|130.07380736811|130.07380736811|118.24867485345|-174.39052487228|-174.39052487228|-176.95743811393|-176.95743811393|-186.61937568214|-187.9104174246|-190.87088570939|-190.87088570939|-194.85294532023|||-194.85294532023|-197.23410352116|-197.23410352116|-197.23410352116|-197.23410352116|-197.25197965575|-197.25197965575|-208.11331072861|148.42351127519||148.42351127519|148.42351127519|148.42351127519|148.42351127519|148.42351127519|148.42351127519|148.42351127519|148.42351127519|148.42351127519|148.42351127519|148.42351127519|136.58167919466||-176.54258464215|-176.54258464215|-176.54258464215||||||-176.54258464215|-176.54258464215|-185.9917607135|-193.37973412611|-196.75526014012|-200.28362237791|-202.03735819768||-211.28068913294|-211.28068913294|-230.81187681438|-235.23541868264|-252.20602075849|-266.06224528722|-285.34693920802|||||||||||-319.60771023113|-343.56412247903||-347.18235831004|-367.64706478893|-377.60784976548|-412.78649973942|||||||
06643|101436|/equities/indal-aluminiu|JKSE||||189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012||189.89477724012||189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012||189.89477724012||189.89477724012|||189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|189.89477724012|-205.33913639986|-205.33913639986|-205.33913639986||-205.33913639986|-205.33913639986|-205.33913639986|-205.33913639986|-205.33913639986|-205.33913639986|-205.33913639986|-205.33913639986|-205.33913639986|-205.33913639986|-205.33913639986||-205.33913639986|-205.33913639986||||-205.33913639986||-205.33913639986|-205.33913639986|-205.33913639986|-205.33913639986|-205.33913639986|-205.33913639986|-205.33913639986|-206.48792933318|-208.26436592576|-209.16785449349||-209.16785449349|-209.16785449349|-209.86901335486|-209.86901335486|-209.86901335486||-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486||-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-209.86901335486|-210.860786495|-210.860786495|-210.860786495|-213.40087388334|-215.55652653704|-217.95169615227|-219.24443916635|-219.24443916635|-219.24443916635|-228.28943106957|-228.28943106957|-230.59189020934|-230.59189020934|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497||-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497||-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497|-231.67095661497||||-231.67095661497|-231.67095661497|-231.67095661497|-238.20252098252|-238.20252098252|-238.20252098252|-238.20252098252|-238.20252098252|-240.00280109169|-240.55866787966|-243.00914661132|-243.00914661132|-243.00914661132|-249.95219013899|-249.95219013899|-249.95219013899|-252.57227728257|||-252.57227728257|-252.57227728257|217.7533201305|217.7533201305|217.7533201305|217.7533201305|217.7533201305|-248.49768144376|-248.49768144376||-248.49768144376|-252.66409049307|-256.96010054786|-258.16297763278|-258.16297763278|-258.16297763278|-258.16297763278|-258.16297763278|-258.16297763278|-258.16297763278|-258.16297763278|-258.16297763278||-258.16297763278|-258.16297763278|-258.16297763278||||||-258.16297763278|-258.16297763278|-263.51441959198|-269.23824399109|-273.18224713596|-273.18224713596|-273.18224713596||-273.18224713596|-273.18224713596|-273.18224713596|-273.18224713596|-273.18224713596|-273.18224713596||-273.18224713596|-273.18224713596|-273.18224713596|||-273.18224713596||-273.18224713596|-273.18224713596|-273.18224713596|-273.18224713596|-273.18224713596|-273.18224713596|-273.18224713596|-273.18224713596|-273.18224713596|-273.18224713596|-273.18224713596|-273.18224713596|-273.18224713596|-273.18224713596|-273.18224713596|-273.18224713596|-273.18224713596
06644|101437|/equities/indika-energy|JKSE|||-1446.0538396792|-1446.6096786163|-1446.6096786163|-1466.2329762404|-1501.3699736004|-1509.8703377783|-1509.8703377783|-1523.4670419759|-1544.9633799732|-1556.7449135471|-1556.7449135471|-1587.2165706079|1447.5802946932|1447.5802946932|1447.5802946932|1447.5802946932|1447.5802946932|1447.5802946932|1442.4779085415|1442.4779085415|1442.4779085415|1442.4779085415|1442.4779085415|1442.4779085415|1392.1976761573|1362.441862397|1337.9941186264||-1515.296417168|-1515.296417168|-1515.296417168|||-1515.296417168|-1515.296417168|-1515.296417168|-1515.296417168|-1515.296417168|-1515.296417168|-1515.296417168|-1538.3849079645|-1577.0943421828|-1598.1102989911|-1598.1102989911|-1599.566998879|-1599.5861894208|-1599.5861894208|-1599.5861894208|-1599.5861894208|-1607.0402104675|-1629.2113449639|-1630.2348277377|-1630.5838709612|-1630.5838709612|-1630.5838709612|-1630.5838709612|-1644.2598566236|-1655.5665073595|-1658.4072303995|-1680.7302559994|-1689.2630397797|-1689.2630397797|-1689.2630397797|-1712.2367108664|-1746.0963454071|-1757.6070504523|-1805.3800417727|-1805.3800417727|-1805.3800417727|-1814.588935303|-1860.0988170033|-1938.7209077815|-1978.7912441747|-1978.7912441747|-2006.7124935274|-2058.2916594749|-2083.3796216388|-2109.032912932|-2129.4810143689|-2166.0900159654|-2190.080266624|-2190.080266624|-2218.6484773135|-2218.6484773135|-2222.387197015|-2228.2231321674|-2228.2231321674|-2228.2231321674|-2228.2231321674|-2238.303480186|-2300.8927557622|-2373.7697286247|2090.0527889978|2090.0527889978||2090.0527889978|2090.0527889978|2090.0527889978|2054.043606307|2054.043606307|2054.043606307|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1967.7192222439|1961.3546913822|-2109.472648144|-2109.472648144||-2109.472648144|-2109.472648144|-2109.472648144|-2109.472648144|-2109.472648144|-2109.472648144|-2123.8584979377|-2125.6637676234|-2125.6637676234|-2125.6637676234|-2125.6637676234|-2148.2375195816|-2235.2639106462|1995.7235671035|1995.7235671035|1987.470630115|1977.7451445722|1969.7168273024|1944.1298081138|1940.8227820491||1940.8227820491|1940.8227820491|1919.5211615403|1919.5211615403|1919.5211615403|1919.5211615403|1919.5211615403|1919.5211615403|1919.5211615403|1860.0235128225|1820.0261253584|1806.8782626798||||1806.8782626798|1806.8782626798|1806.8782626798|1806.8782626798|1806.8782626798|1806.8782626798|1806.8782626798|1806.8782626798|1788.7536251997|1745.5595835553|-1963.8968801358|-1963.8968801358|-1963.8968801358|-1963.8968801358|-1963.8968801358|-1963.8968801358|-1963.8968801358|||-1963.8968801358|-2002.1076445953|-2010.6751606614|-2083.2501785127|-2103.6113094586|-2159.8458993984|-2168.1739498746|-2168.1739498746|-2200.4710554162||-2285.8011726847|-2334.7790807607|-2371.9767564008|-2392.7519515565|-2444.1688350627|-2466.6376338309|-2466.6376338309|-2466.6376338309|-2499.5973709232|-2700.1081899147|-2769.0090999052|-2820.5656665614||2456.852360065|2456.852360065|2456.852360065||||||2456.852360065|2419.2804000722|2383.0893334136|2344.5437037928|2301.8597832538|2301.8597832538|2301.8597832538||2301.8597832538|2248.6540533998|2248.6540533998|2187.3933926664|2125.6708551437|2125.6708551437|2077.4120612708|-2288.3309537101|-2288.3309537101|-2288.3309537101|||-2288.3309537101|-2309.4209305063|-2309.4209305063|-2310.4677005625|-2396.6307784028|-2415.3302858749|-2415.3302858749|-2415.3302858749|-2437.0336509721|-2446.1485010801|-2451.9243185146|-2451.9243185146|-2451.9243185146|-2451.9243185146|-2451.9243185146|-2451.9243185146|-2451.9243185146|-2468.8047983495|-2468.8710537258
06645|101438|/equities/indo-acidatama|JKSE|||-67.409513483378|-67.566126092642|-67.852024818439|-67.852024818439|-67.852024818439|-68.057805353821|-69.040500436816|-69.040500436816|-69.489444929796|-71.266049921996|-72.803765335797|-72.803765335797|-73.226405928663|-74.303298568696|-74.303298568696|-74.303298568696|-74.303298568696|-74.303298568696|-74.303298568696|-74.303298568696|-74.303298568696|-75.170331742995|-75.411479714439|-75.561152618547|-75.561152618547|-75.561152618547|-75.561152618547||-75.561152618547|-75.561152618547|-75.561152618547|||-75.561152618547|-75.561152618547|-75.561152618547|-75.561152618547|-75.561152618547|-75.561152618547|-75.790169576164|-76.266855084626|-77.964821789611|-77.964821789611|-77.964821789611|65.227246529069|65.227246529069|65.227246529069|65.227246529069|65.227246529069|65.227246529069|65.227246529069|62.530273921187|60.589193245764|58.210214717515|57.789127463906|56.675759888147|56.675759888147|56.675759888147|56.675759888147|56.675759888147|56.675759888147|56.675759888147|56.675759888147|56.675759888147|56.675759888147|56.675759888147|56.675759888147|54.835747446017|54.835747446017|54.835747446017|53.994749933355|53.994749933355|52.771944370394|-57.693923934371|-57.693923934371|-57.693923934371|-57.693923934371|-57.693923934371|-57.693923934371|-58.159915482634|-58.455461647371|-59.283846274857|-59.315384749841|-59.850427499824|-60.222697222026|-60.429255829662|-60.429255829662|-60.446628750251|-60.446628750251|-60.446628750251|-60.446628750251|-60.446628750251|-60.446628750251|-61.107365278056||-61.119294753396|-62.354771948218|-62.407125861997|-62.407125861997|53.646538767766|53.646538767766|53.646538767766|53.646538767766|53.646538767766|53.646538767766|53.646538767766|53.646538767766|53.646538767766|53.646538767766|53.646538767766|53.646538767766|53.646538767766|52.822887367612|52.822887367612|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773||49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773||49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773||||49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|||49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773||49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773|49.898873309773||49.898873309773|49.898873309773|49.898873309773||||||49.898873309773|49.898873309773|49.898873309773|-50.038428012626|-50.038428012626|-50.038428012626|-50.038428012626||-50.038428012626|-50.038428012626|-50.042697791807|-50.047441990897|-50.052713323219|-50.058570359132|-50.065078176813|-50.072309085348|-50.080343428165|-50.089270475738|||-50.099189417487|-50.110210463875|-50.122456070972|-50.13606230108|-50.151180334533|-50.167978149481|-50.186642388312|-50.207380431458|-50.23042270162|-50.256025224022|-50.284472471136|-50.316080523484|-50.351200581649|-50.390222868499|-50.433580964999|-50.481756627777|-50.535285141974|-50.59476126886|-50.660845854289
06646|987137|/equities/indo-komoditi-korpora-tbk-pt|JKSE|||-50.000068505808|-50.000068505808|-50.000068505808||||-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808||-50.000068505808|-50.000068505808||-50.000068505808||-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|||||-50.000068505808||-50.000068505808|||||-50.000068505808|-50.000068505808||-50.000068505808|-50.000068505808|-50.000068505808|||-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808||-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000068505808|-50.000076117564|-50.000084575072|-50.000093972302||-50.000104413669|-50.000116015187|-50.000128905764|-50.000143228626|-50.000159142918|-50.000176825465|-50.000196472739||-50.000218303043|-50.000242558937|-50.00026950993|-50.000299455477|-50.000332728308|-50.00036969812|-50.000410775689|-50.000456417432|-50.00050713048|-50.000563478311|-50.000626087013|-50.000695652236|-50.000772946929|-50.000858829921|-50.000954255468|-50.001060283854|-50.001178093171|-50.001308992412|-50.001454436013|-50.001616040015|-50.001795600016||-50.001995111129|-50.002216790143|-50.002463100159|-50.002736777955|-50.003040864394|-50.003378738216|-50.003754153573|-50.004171281748|-50.004634757498|-50.005149730553|-50.005721922837|-50.006357692041|-50.007064102267|-50.007849002519|-50.00872111391|-50.009690126567|-50.010766807297|-50.011963119219|-50.013292354687|-50.014769282986||-50.016410314429|-50.018233682699|-50.020259647443|-50.022510719381|-50.025011910424|-50.027791011582|-50.030878901758|-50.034309890842|-50.038122100935|-50.042357889928|-50.047064322142|-50.052293691269||||-50.05810410141|-50.064560112678|-50.071733458531|-50.079703842813|-50.088559825347|-50.098399805942|-50.109333117713|-50.121481241903|-50.13497915767|-50.149976841856|-50.166640935395|-50.185156594884|-50.205729549871|-50.228588388745|-50.253987098606|-50.28220788734|-50.313564319267|||-50.335125414518|-50.335125414518|-50.335125414518|-50.335125414518|-50.335125414518|-50.335125414518|-50.335125414518|-50.335125414518|-50.335125414518||-50.335125414518|-50.335125414518|-50.335125414518|-50.335125414518|-50.335125414518|-50.335125414518|-50.335125414518|-50.335125414518|-50.335125414518|-50.335125414518|-50.372361571687|-50.413735079652||-50.459705644058|-50.510784048953|-50.56753783217||||||-50.6305975913|-50.700663990333|-50.778515544815|-50.865017272016|-50.96113030224|-51.067922558045|-51.18658062005||-51.318422911166|-51.46491434574|-51.490298276531|-51.490298276531|-51.490298276531|-51.490298276531|-51.490298276531|-51.490298276531|-51.490298276531|-51.655886973924|||-51.839874415471|-52.044304906079|-52.271449895643|-52.523833217381|-52.804259130424|-53.115843478249|-53.462048309165|-54.346720343517|-54.440800381685|-54.545333757428|-54.661481952698|-54.790535502998|-54.933928336664|-55.093253707404|-55.270281897116|-55.466979885684|-55.685533206316|-55.79428423363|-55.79428423363
06647|101234|/equities/indo-kordsa-tb|JKSE|||5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|5693.5122816316|-6077.6428567764|-6082.7576910513|-6082.7576910513|-6082.7576910513|-6104.1909110253|-6104.1909110253|-6104.1909110253|-6104.1909110253|-6104.1909110253|-6119.9343455837|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168||-6153.5614404168|-6153.5614404168||-6153.5614404168|-6153.5614404168||||-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6153.5614404168|-6202.5682671298|-6202.8536301442|-6244.8373668269|-6330.3748520299|-6419.8609466999|-6623.2867776074|-6623.2867776074|-6623.2867776074|-6623.2867776074|-6623.2867776074|-6623.2867776074|-6623.2867776074|-6623.2867776074|-6623.2867776074|-6623.2867776074|-6662.3910834659|-6662.3910834659|-6683.2123149621|-6731.3470166246|-6740.8076624915|-6740.8076624915|-6740.8076624915|-6740.8076624915|-6740.8076624915|-6796.5218055451|-6796.5218055451|-6841.9686728278|-6851.6703284903|-6851.6703284903|-6851.6703284903|-6851.6703284903|-6851.6703284903|-6851.6703284903|-6851.6703284903|-6851.6703284903||-6851.6703284903|-6851.6703284903|-6851.6703284903|-6851.6703284903|-6867.1336983226|-6916.2596648029|-6945.8440720032|-6964.0050271644|-6964.0050271644|-6983.6166968493|-7020.6852187215|-7045.2057985794|-7118.2842206438|-7146.7046896042|-7206.5798637089|-7206.5798637089|-7234.4266366519|-7234.4266366519|-7234.4266366519|-7234.4266366519|-7234.4266366519|-7234.4266366519|-7259.0851518355|-7298.9835020394|-7300.2594467105|-7300.6433625002|-7300.6433625002|-7300.6433625002|-7300.6433625002||-7300.6433625002|-7300.6433625002|-7338.2942746916|-7338.2942746916|-7370.3269718795|-7437.8633020884|-7479.5703356537|-7534.244817393|-7575.5497971034|6955.0386633569|6955.0386633569|6955.0386633569|6955.0386633569|6955.0386633569|6955.0386633569|6955.0386633569|6955.0386633569|6955.0386633569|6891.7096259521|6772.7329177245||6714.1476863606|6649.0529848451|-7143.3790413976|-7143.3790413976|-7143.3790413976|-7143.3790413976|-7143.3790413976|-7148.1989348863|-7201.9431294892|-7201.9431294892|-7323.540900604|-7323.540900604||||-7337.2676673377|-7388.6307414864|-7430.423046096|-7492.1367178844|-7552.3741309827|-7579.026812203|-7619.7520135589|-7637.2244595098|-7773.3049550109|-7987.0055055677|-8001.3956858861|-8001.3956858861|-8008.2045504766|-8008.2045504766|-8159.1161671962|-8243.4624079958|7554.486213338|||7493.8735703755|-7886.9201444465|-7886.9201444465|-7886.9201444465|-7886.9201444465|-7886.9201444465|-7886.9201444465|-7886.9201444465|-7886.9201444465||-7886.9201444465|-7886.9201444465|-7886.9201444465|-7886.9201444465|-8022.215561655|-8022.215561655|-8022.215561655|-8092.8587180926|-8092.8587180926|-8131.2167207839|-8131.2167207839|-8131.2167207839||-8131.2167207839|-8131.2167207839|-8131.2167207839||||||-8131.2167207839|-8131.2167207839|-8131.2167207839|-8131.2167207839|-8131.2167207839|-8131.2167207839|-8131.2167207839||-8131.2167207839|-8131.2167207839|-8131.2167207839|-8131.2167207839|-8131.2167207839|-8131.2167207839|-8131.2167207839|-8131.2167207839|-8190.240800871|-8211.3786676344|||-8283.1835402894|-8283.1835402894|-8307.3676821528|-8307.3676821528|-8307.3676821528|-8321.75022488|-8321.75022488|-8324.9660149245|-8324.9660149245|-8324.9660149245|-8331.4395245982|-8331.4395245982|-8373.3566866916|-8373.3566866916|-8373.3566866916|-8380.1185407684|-8400.1317119649|-8458.479679961|-8466.3663110678
06648|1177035|/equities/indo-oil-perkasa-pt|JKSE|||-147.17115124533|-147.17115124533|-148.32472844189|-148.32472844189|-148.32472844189|-148.32472844189|-148.32472844189|-148.32472844189|-148.32472844189|-148.32472844189|-148.32472844189|-148.32472844189|-148.32472844189|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971||129.09420073971|129.09420073971|129.09420073971|||129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.09420073971|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|129.05710409994|-154.07090873691|-154.07090873691||-154.07090873691|-154.07090873691|-154.07090873691|-154.59988732952|-154.59988732952|-156.94431925502|-160.6603547278|-162.45594969756|-163.8399441084|-165.15549345377|-166.45054828197|-171.50336105454|-171.50336105454|-171.50336105454|-171.50336105454|-171.50336105454|-171.50336105454|-171.50336105454|-173.04536393908|-173.04536393908|-173.04536393908|-173.04536393908|-173.04536393908|-173.04536393908|-173.04536393908|-173.04536393908|-173.04536393908|-173.04536393908|-173.04536393908||-174.77262659898|-177.80291844331|-178.0321240649|-178.0321240649|-178.0321240649|-178.16311612951|-178.16311612951|-182.07012903278|-182.21319773325|-182.21319773325|160.24481957372|160.24481957372|160.24481957372|160.24481957372|160.24481957372|160.24481957372|160.24481957372|160.24481957372|160.24481957372|160.24481957372||160.24481957372|160.24481957372|160.24481957372|160.24481957372|160.24481957372|160.24481957372|160.24481957372|160.24481957372|160.24481957372|156.77202174858|153.41335749842|-164.94333399538||||-164.94333399538|-164.94333399538|-164.94333399538|-164.94333399538|-164.94333399538|-164.94333399538|-164.94333399538|-164.94333399538|-164.94333399538|-164.94333399538|-164.94333399538|-164.94333399538|-164.94333399538|-164.94333399538|-164.94333399538|-164.94333399538|-164.94333399538|||-164.94333399538|-164.94333399538|-164.94333399538|-164.94333399538|-164.94333399538|-164.94333399538|-164.94333399538|-164.94333399538|-166.38148221709||-166.81275801899|-167.4289370167|-167.4289370167|-167.4289370167|-167.4289370167|-167.4289370167|-168.30993001856|-170.62214446506|-171.81252014184|-171.81252014184|-171.81252014184|-171.81252014184||-172.60496590102|-172.60496590102|-172.60496590102||||||-173.72773989002|-174.47526654447|-176.5280739383|-181.03119326478|-192.92354807197|-202.47060896886|-205.02066157572||-205.02066157572|-205.02066157572|-205.02066157572|-205.02066157572|-205.02066157572|-205.02066157572|-205.02066157572|-205.02066157572|-205.02066157572|-205.02066157572|||-205.02066157572|-205.02066157572|-212.55958369166|-212.55958369166|-212.55958369166|-212.55958369166|-212.55958369166|-212.55958369166|-212.55958369166|-212.55958369166|-212.55958369166|-212.55958369166|-212.55958369166|-212.55958369166|-212.55958369166|-212.55958369166|-214.17731521296|-216.66952495427|-216.66952495427
06649|101235|/equities/indo-straits|JKSE|||-366.84432200473|-366.84432200473|-366.84432200473|-366.84432200473|-366.84432200473|-366.84432200473|-366.84432200473|-366.84432200473|-366.84432200473|-366.84432200473|-372.37570617868|-372.37570617868|-372.9730068652|-376.19222985022|-378.92867882743|-378.92867882743|-381.82552941659|-381.82552941659|-384.47281046287|-386.20100057145|-386.20100057145|-394.11222285716|-398.79135873018|-402.32373192243|-407.13747991381|-411.15275545978|-413.94750606643||-415.72890982108|-415.72890982108|-415.72890982108|||-415.72890982108|-415.72890982108|-415.72890982108|-415.72890982108|-415.72890982108|-415.72890982108|-415.72890982108|-415.72890982108|-415.72890982108|-415.72890982108|-415.72890982108|-415.72890982108|-416.58767757897|331.36886805344|331.36886805344|331.36886805344|331.36886805344|331.36886805344|331.36886805344|331.36886805344|331.36886805344|331.36886805344|331.36886805344|331.36886805344|331.36886805344|331.36886805344|311.07652005938|291.19613339931|282.55125933257|-361.64666709618|-361.64666709618|-361.64666709618|-361.64666709618|-361.64666709618|-361.64666709618|-361.64666709618|-364.68724332861|-364.68724332861|-377.76360369846|-389.73733744273|327.5583551699|327.5583551699|327.5583551699|327.5583551699|327.5583551699|327.5583551699|327.5583551699|327.5583551699|327.5583551699|327.5583551699|327.5583551699|327.5583551699|327.5583551699|322.95372796655|321.35258034835|321.35258034835|321.35258034835|321.35258034835|320.52278178676|320.52278178676|320.52278178676||320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.52278178676|320.32442195896|-426.83404696425|-426.83404696425|-426.83404696425||-445.37116329361|-466.52351477068|-489.2483497452|-489.76339474716|-489.76339474716|-505.5148830524|-519.46098116933|-525.73442352148|-538.70491502386|-557.44990558207|-588.6110062023|-605.67889578033|488.95720726951|488.95720726951|488.95720726951|488.95720726951|488.95720726951|488.95720726951|488.95720726951|476.89689696613||466.16900860016|466.16900860016|446.29889844462|437.41334925258|437.41334925258|437.41334925258|437.41334925258|403.23705472509|385.64883173638|385.64883173638|385.64883173638|385.64883173638||||385.64883173638|385.64883173638|385.64883173638|385.64883173638|385.64883173638|335.03559473627|335.03559473627|306.70621637364|289.00690708182|284.89656342425|279.82943488495|279.82943488495|279.82943488495|279.82943488495|279.82943488495|279.82943488495|279.82943488495|||279.82943488495|279.82943488495|279.82943488495|279.82943488495|275.03270542773|-390.19793494139|-390.19793494139|-390.19793494139|-396.6643721571||-404.73819128567|-406.70910142852|-431.23233492058|-478.25814991175|-478.28683323528|-504.7631480392|-540.51460893245|-586.23845436938|-615.99855993776|-615.99855993776|-615.99855993776|-615.99855993776||-615.99855993776|-615.99855993776|-615.99855993776||||||-615.99855993776|-615.99855993776|-618.5539554864|460.99976127026|460.99976127026|460.99976127026|460.99976127026||460.99976127026|460.99976127026|460.99976127026|460.99976127026|460.99976127026|460.99976127026|460.99976127026|460.99976127026|460.99976127026|438.11698922254|||438.11698922254||||||397.62998802505|347.6999866945|319.99998357345|319.99998357345|305.11109285939|269.7901031771|225.877892419|-291.22648502194|-291.22648502194|-291.22648502194|-292.48214680651|-292.48214680651|-292.48214680651
06650|101439|/equities/indo-tambangra|JKSE/MSCI_EEM_SMALLCAP|||-27543.815664648|-27543.815664648|-27543.815664648|-27543.815664648|-27543.815664648|-27543.815664648|-27543.815664648|-27543.815664648|-27543.815664648|-27543.815664648|-27543.815664648|-27669.517405164|26176.82722883|26176.82722883|26176.82722883|26176.82722883|25846.4746987|25843.305220778|25516.159424936|25516.159424936|25516.159424936|25439.54867276|25439.54867276|25070.331858622|24560.090954025|24369.093770401|24369.093770401||24121.875025186|24121.875025186|23714.583361318|||23660.648179242|23538.145900299|-24892.220189505|-24892.220189505|-24892.220189505|-24892.220189505|-24892.220189505|-24892.220189505|-24956.390320843|-24956.390320843|-24956.390320843|-24956.390320843|-25126.544800937|-25521.16088993|-25713.663772194|-25713.663772194|-25713.663772194|-25923.515302438|-26241.405891598|-26267.404471489|-26267.404471489|-26267.404471489|-26267.404471489|-26267.404471489|-26267.404471489|-26267.404471489|-26267.404471489|-26267.404471489|-26267.404471489|-26267.404471489|-26487.39385721|-26595.7153969|-26759.128218777|-27105.975798642|-27222.171877423|-27222.171877423|-27222.171877423|-27713.524308248|-28106.693675831|-28276.881862035|-28352.446496757|-28352.446496757|-28352.446496757|-28352.446496757|-28352.446496757|-28352.446496757|-28352.446496757|-28352.446496757|-28352.446496757|-28352.446496757|-28352.446496757|-28352.446496757|-28352.446496757|-28352.446496757|-28352.446496757|-28352.446496757|-28624.940551952|-29392.989502169|-30051.932780188|-30241.111495457|-30241.111495457||-30241.111495457|-30449.540615031|-30449.540615031|-30449.540615031|-30449.540615031|-30449.540615031|-30449.540615031|-30449.540615031|-30449.540615031|-30449.540615031|-30449.540615031|-30449.540615031|29503.127396692|29503.127396692|29503.127396692|29503.127396692|29435.419329657|29037.965921841|28030.707666367|28030.707666367|28030.707666367|28030.707666367|28030.707666367|28030.707666367|28030.707666367|28030.707666367|27150.786295963|26680.040328848|26607.341203159||26607.341203159|26607.341203159|26607.341203159|26607.341203159|26607.341203159|26183.18284448|26183.18284448|26183.18284448|26183.18284448|26183.18284448|26183.18284448|26183.18284448|26183.18284448|26183.18284448|26183.18284448|26183.18284448|26183.18284448|25766.036493866|24558.096104296|24186.773449217||23972.528087252|23972.528087252|23972.528087252|23972.528087252|23972.528087252|23972.528087252|23780.045387177|23780.045387177|23780.045387177|-25267.939685764|-25267.939685764|-25267.939685764||||-25267.939685764|-25267.939685764|-25267.939685764|-25267.939685764|-25267.939685764|-25267.939685764|-25267.939685764|-25267.939685764|-25267.939685764|-25267.939685764|-25267.939685764|-25267.939685764|-25267.939685764|-25267.939685764|-25267.939685764|-25267.939685764|-25267.939685764|||-25267.939685764|-25969.932984182|-26155.481093536|-26897.756770595|-26941.951967328|-28017.446630364|-28382.958802919|-28382.958802919|-28797.732003243||-30023.868892492|-30894.576547214|-31241.196163571|-31256.88462619|-32329.871806878|-33311.41581096|-33311.41581096|-33534.906456622|-33730.451618469|-35010.224020521|-35012.748911691|-35987.776568545||-36690.585076161|-36845.00849895|-36845.00849895||||||-36845.00849895|-36845.00849895|-37969.453887722|-38514.670986358|-39349.634429287|-41557.927143652|38268.917106602||38268.917106602|37518.241229558|37413.44515497|37413.44515497|37413.44515497|37413.44515497|37413.44515497|36256.605727745|35923.186957033|35923.186957033|||35923.186957033|35923.186957033|35923.186957033|35923.186957033|35923.186957033|35923.186957033|35923.186957033|35570.207730036|35413.545496175|35413.545496175|35413.545496175|35413.545496175|35413.545496175|34813.661662417|-37305.175811259|-37305.175811259|-37305.175811259|-37305.175811259|-37305.175811259
06651|101440|/equities/indocement-t-p|JKSE/MSCI_EEM|||-9396.0906021149|-9396.0906021149|-9396.0906021149|-9396.0906021149|-9419.8438955778|-9419.8438955778|-9419.8438955778|-9419.8438955778|-9419.8438955778|-9419.8438955778|-9419.8438955778|-9419.8438955778|-9503.9932173087|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768||9043.0294637768|9043.0294637768|9043.0294637768|||9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|9043.0294637768|-9880.8006657939|-9880.8006657939|-9880.8006657939|-9880.8006657939|-9923.1685315978|-9923.1685315978|-9923.1685315978|-9923.1685315978|-9923.1685315978|-9923.1685315978|-9923.1685315978|-9923.1685315978|-9923.1685315978|-9923.1685315978|-9923.1685315978|-9923.1685315978|-9923.1685315978|-9923.1685315978|-9923.1685315978|-9923.1685315978|-9923.1685315978|-9923.1685315978|-9943.798368442|-10058.387076047|-10185.707862274|-10371.409961967|-10371.409961967|-10371.409961967|-10461.28884663|-10590.3209407|-10652.996743818|-10652.996743818|-10652.996743818|-10652.996743818|-10652.996743818|-10652.996743818|-10652.996743818|-10652.996743818|-10688.970156129|-10688.970156129|-10688.970156129|-10743.229192922|-10743.229192922|-10743.229192922||-10743.229192922|-10743.229192922|-10875.810214358|-10982.84468262|-10983.716314022|-11027.740348913|-11222.489276571|-11263.876973967|10532.912159006|10532.912159006|10532.912159006|10532.912159006|10532.912159006|10532.912159006|10532.912159006|10532.912159006|10532.912159006|10532.912159006|10532.912159006|10532.912159006|10532.912159006|10532.912159006|10532.912159006|10492.947109884|10492.947109884|10345.549336397|10345.549336397|10345.549336397|10345.549336397||10345.549336397|10345.549336397|10313.168324731|10313.168324731|10313.168324731|10313.168324731|10313.168324731|10313.168324731|10313.168324731|10146.575916367|9768.5833965904|9768.5833965904|9768.5833965904|9768.5833965904|9768.5833965904|9768.5833965904|9757.1736385714|9757.1736385714|9757.1736385714|9757.1736385714||9757.1736385714|9757.1736385714|9757.1736385714|9650.523010582|9650.523010582|9563.0811228689|-10173.260135025|-10173.260135025|-10173.260135025|-10173.260135025|-10173.260135025|-10262.497455282||||-10262.497455282|-10262.497455282|-10262.497455282|-10262.497455282|-10262.497455282|-10262.497455282|-10262.497455282|-10262.497455282|-10262.497455282|-10262.497455282|-10262.497455282|-10262.497455282|-10262.497455282|-10340.274950313|-10447.52772257|-10556.9752473|-10657.750274778|||-10821.834619983|-10821.834619983|-10821.834619983|-10821.834619983|-10821.834619983|-10821.834619983|-10925.025545943|-10925.025545943|-10925.025545943||-10925.025545943|-10925.025545943|-10925.025545943|-10925.025545943|-10925.025545943|-10925.025545943|-10925.025545943|-10925.025545943|-10925.025545943|-10929.295384577|-10929.295384577|-10929.295384577||-10929.295384577|-10929.295384577|-10929.295384577||||||-10929.295384577|-10929.295384577|-10929.295384577|-10929.295384577|-10929.295384577|-10929.295384577|-10929.295384577||-10929.295384577|-10929.295384577|-10929.295384577|-10929.295384577|-10929.295384577|-10929.295384577|-10929.295384577|-10929.295384577|-10929.295384577|-10929.295384577|||-10929.295384577|-10929.295384577|-10929.295384577|-10929.295384577|-11688.105982863|10685.842900985|10685.842900985|10685.842900985|10685.842900985|10685.842900985|10685.842900985|10685.842900985|10685.842900985|10685.842900985|10685.842900985|10685.842900985|10685.842900985|10685.842900985|10685.842900985
06652|101441|/equities/indofarma-tbk|JKSE|||-498.38730825633|-502.40408426708|-502.40408426708|-505.54071070988|-505.54071070988|-505.54071070988|-505.54071070988|-505.54071070988|-522.37856745543|-531.97618606158|-560.64020673509|-567.0446741501|-586.60519350012|-600.89465944457|-617.10517716064|-624.83972488967|-624.83972488967|-641.78974607637|-641.78974607637|-641.78974607637|516.54453266832|516.54453266832|516.54453266832|516.54453266832|516.54453266832|516.54453266832|516.54453266832||516.54453266832|516.54453266832|516.54453266832|||516.54453266832|516.54453266832|516.54453266832|-614.78671498532|-614.78671498532|-614.78671498532|-614.78671498532|-614.78671498532|-635.42968331702|502.7851191632|502.7851191632|502.7851191632|502.7851191632|473.65013240356|458.77792489284|437.69769432538|432.99272198269|432.99272198269|432.99272198269|430.32524664744|424.04267131144|424.04267131144|424.04267131144|424.04267131144|412.16681063883|412.16681063883|412.16681063883|412.16681063883|412.16681063883|412.16681063883|412.16681063883|408.07423404315|407.76312820706|407.76312820706|407.76312820706|-463.23713551844|-463.23713551844|-463.23713551844|-463.23713551844|-463.23713551844|-463.23713551844|-463.23713551844|-463.23713551844|-463.23713551844|-468.04126168716|-474.3791796524|-478.532421836|-480.25824648444|-490.95360720493|-505.51043574816|-505.51043574816|-505.51043574816|-505.51043574816|-505.51043574816|-510.6782619424|-513.309179936|-519.81380239013|-519.81380239013|-526.12644710014|-532.94623098783|-532.94623098783||-540.16247887537|-543.40275430596|-550.73179543946|-550.73179543946|-558.92421715496|-563.52690794995|-569.19656438883|-575.77396043204|-583.63773381337|-583.94549932966|-583.94549932966|-583.94549932966|-583.94549932966|-583.94549932966|-583.94549932966|-583.94549932966|-583.94549932966|-583.94549932966|-583.94549932966|-583.94549932966|-583.94549932966|-583.94549932966|-591.05055481073|-594.50061645637|-595.83401828486|-597.59335364984|-601.77039294427|-603.07821438252|-607.86468264724||-619.84964738582|-641.22183042869|-644.96870047633|-663.85411164036|-665.67123515596|-678.80137239551|604.68475943225|604.68475943225|604.68475943225|604.68475943225|604.68475943225|604.68475943225|604.68475943225|604.68475943225|604.68475943225|604.68475943225|604.68475943225|604.68475943225|601.61698695339|601.61698695339||599.57442994821|599.28248278219|599.28248278219|599.28248278219|591.70275864687|588.97049093525|588.97049093525|588.97049093525|588.97049093525|588.97049093525|588.97049093525|-656.37212378649||||-656.37212378649|-656.37212378649|-656.37212378649|-656.37212378649|-656.37212378649|-656.37212378649|-656.37212378649|-656.37212378649|-656.37212378649|-656.37212378649|-656.37212378649|-656.37212378649|-656.37212378649|-656.37212378649|-656.37212378649|-656.37212378649|-658.74680420721|||-662.95901753976|-662.95901753976|-684.12113059974|-691.47670444412|-691.47670444412|-709.70919744569|-709.70919744569|-709.70919744569|-709.70919744569||-721.06577493966|-728.96197215518|-732.35746542614|-732.35746542614|-732.35746542614|-732.35746542614|-732.35746542614|-732.35746542614|-732.35746542614|-736.36724126683|-736.36724126683|-738.53531037975||-738.53531037975|-738.53531037975|-742.15081606758||||||-742.15081606758|-742.15081606758|-742.15081606758|-742.15081606758|-744.2602667501|-744.2602667501|-748.62251861122||-762.63613179025|-765.45305109832|-765.45305109832|-765.45305109832|-765.45305109832|-765.45305109832|-765.45305109832|-765.45305109832|-765.45305109832|-765.45305109832|||-765.45305109832|-791.0589456648|-794.30116748741|-794.30116748741|-826.1679638749|-841.57551541655|-847.86168379617|-859.64405406934|-859.64405406934|-865.43783785483|-872.43093094981|-884.64547883312|-885.58212742233|-885.58212742233|-885.58212742233|-885.58212742233|-885.58212742233|-885.58212742233|-885.58212742233
06653|101443|/equities/indofood-s-m-t|JKSE/MSCI_EEM/EMCONSGROWTH|||-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771|-6577.2923555771||-6577.2923555771|-6577.2923555771|-6577.2923555771|||-6577.2923555771|-6577.2923555771|-6604.9905624409|-6604.9905624409|-6618.0450693787|-6647.8278548653|-6671.7506490924|-6671.7506490924|-6671.7506490924|-6671.7506490924|-6671.7506490924|-6671.7506490924|-6671.7506490924|-6671.7506490924|-6671.7506490924|-6671.7506490924|-6671.7506490924|-6716.484866962|-6716.484866962|-6716.484866962|-6716.484866962|-6716.484866962|-6733.5942966244|-6759.5492184716|-6767.6675506816|-6767.6675506816|-6767.6675506816|-6767.6675506816|-6767.6675506816|-6767.6675506816|-6767.6675506816|-6782.4599391131|-6782.4599391131|-6826.3443767923|-6865.3826408804|-6949.0362676448|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231||-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7009.0838603231|-7028.1487336924|-7047.9430374359|-7140.7700415955|-7175.8556017728|-7193.7123859384|-7193.7123859384|-7193.7123859384|-7193.7123859384|-7193.7123859384|-7205.5137621538|-7318.6264023931|-7344.8607159334|-7344.8607159334|-7344.8607159334|-7344.8607159334|-7344.8607159334|-7344.8607159334|-7344.8607159334|-7344.8607159334|-7344.8607159334|-7344.8607159334|-7344.8607159334||-7344.8607159334|-7344.8607159334|-7344.8607159334|-7344.8607159334|-7344.8607159334|-7344.8607159334|-7417.7034597257|-7417.7034597257|-7417.7034597257|-7417.7034597257|-7417.7034597257|-7559.3480100577|7080.2837011001|7080.2837011001|7080.2837011001|7080.2837011001|7080.2837011001|7080.2837011001|7080.2837011001|7080.2837011001||7080.2837011001|7080.2837011001|7080.2837011001|7080.2837011001|7080.2837011001|7080.2837011001|7080.2837011001|7080.2837011001|7080.2837011001|7080.2837011001|7080.2837011001|7080.2837011001||||7080.2837011001|7080.2837011001|7080.2837011001|7080.2837011001|7080.2837011001|7080.2837011001|7080.2837011001|7080.2837011001|7080.2837011001|7069.5592607683|7069.5592607683|7069.5592607683|7036.338593541|7036.338593541|7033.4317706012|6938.535300668|6816.4281118533|||6790.6519899423|6790.6519899423|6789.6133221582|6769.0148023979|6661.4053359977|6558.988069133|6558.988069133|6541.9311879255|6464.6457643617||6460.4380624786|6460.4380624786|6460.4380624786|6460.4380624786|6460.4380624786|6460.4380624786|6437.9867360874|6372.7630400971|6301.8354459494|6301.8354459494|6301.8354459494|6118.7060510548||6115.2289456165|6102.9061056994|6102.9061056994||||||-6449.8596174775|-6449.8596174775|-6449.8596174775|-6449.8596174775|-6449.8596174775|-6449.8596174775|-6449.8596174775||-6449.8596174775|-6449.8596174775|-6449.8596174775|-6449.8596174775|-6449.8596174775|-6449.8596174775|-6449.8596174775|-6449.8596174775|-6449.8596174775|-6449.8596174775|||-6449.8596174775|-6449.8596174775|-6449.8596174775|-6449.8596174775|-6476.8893727748|-6476.8893727748|-6476.8893727748|-6476.8893727748|-6529.8770808608|-6545.696756512|-6591.05195168|-6610.8910574223|-6621.8233971359|-6646.4704412621|-6739.1338236245|-6853.2042484717|-6871.6158316352|-6902.8852285805|-6902.8852285805
06654|101442|/equities/indofood-cbp|JKSE/MSCI_EEM/EMCONSGROWTH|||10768.765661862|10744.960675562|10744.960675562|10744.960675562|10744.960675562|10744.960675562|10744.960675562|10744.960675562|10744.960675562|10744.960675562|10722.419487216|10722.419487216|10722.419487216|10722.419487216|10498.521652462|10471.737520524|10471.737520524|10471.737520524|10437.638914227|10437.638914227|10383.487682475|10191.37520275|10190.60384465|10190.60384465|10190.60384465|10150.240923214|10150.240923214||10150.240923214|10150.240923214|10150.240923214|||10150.240923214|10150.240923214|10150.240923214|10150.240923214|10150.240923214|10150.240923214|10150.240923214|10150.240923214|10150.240923214|10150.240923214|10150.240923214|10150.240923214|10150.240923214|10150.240923214|10150.240923214|10150.240923214|10150.240923214|-11109.811171358|-11109.811171358|-11109.811171358|-11109.811171358|-11144.828606615|-11144.828606615|-11156.75400735|-11205.17706879|-11205.17706879|-11205.17706879|-11205.17706879|-11205.17706879|-11230.261803801|-11230.261803801|-11230.261803801|-11230.261803801|-11230.261803801|-11230.261803801|-11230.261803801|-11230.261803801|-11230.261803801|-11230.261803801|-11297.391115803|-11297.391115803|-11325.77568028|-11325.77568028|-11325.77568028|-11325.77568028|-11325.77568028|-11325.77568028|-11563.361866977|-11662.819847885|-11662.819847885|-11662.819847885|-11662.819847885|-11662.819847885|10790.301991928|10790.301991928|10790.301991928|10673.946657698|-11406.313744499|-11406.313744499|-11406.313744499|-11406.313744499||-11406.313744499|-11406.313744499|-11406.313744499|-11406.313744499|-11406.313744499|-11406.313744499|-11406.313744499|-11466.737493887|-11482.486104319|-11670.817893688|-11692.976960167|-11692.976960167|-11692.976960167|-11692.976960167|-11692.976960167|-11692.976960167|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249||-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|-11712.467487249|11161.04312703|11161.04312703|11161.04312703|11161.04312703|11161.04312703|11161.04312703|11161.04312703|11161.04312703||11161.04312703|11161.04312703|11161.04312703|11161.04312703|11108.103474478|10952.666240426|10952.666240426|10952.666240426|10952.666240426|10952.666240426|10952.666240426|10903.710125167||||10903.710125167|10903.710125167|10903.710125167|10903.710125167|10903.710125167|10903.710125167|10903.710125167|10903.710125167|10903.710125167|10903.710125167|10903.710125167|10903.710125167|10903.710125167|10903.710125167|10903.710125167|10903.710125167|10903.710125167|||10903.710125167|10765.233472408|10711.370524898|10702.911694331|10683.790771479|10631.989746088|10564.710828987|10473.289809985|10430.044233317||10422.271370352|10395.579300391|10379.810333768|10355.742773614|10355.742773614|10355.742773614|10355.742773614|10273.047526237|10101.997251375|10034.163612639|10006.015125154|9744.1834723935||9700.4816359928|9677.3453165893|9677.3453165893||||||9677.3453165893|9677.3453165893|9677.3453165893|9610.9392406548|9536.3447415491|9536.3447415491|9444.522965088||9444.522965088|9444.522965088|9341.1366278755|-10191.127367159|-10191.127367159|-10191.127367159|-10191.127367159|-10191.127367159|-10191.127367159|-10191.127367159|||-10191.127367159|-10191.127367159|-10191.127367159|-10191.127367159|-10266.530407955|-10330.86711995|-10375.908087539|-10375.908087539|-10375.908087539|-10375.908087539|-10375.908087539|-10375.908087539|-10415.472947579|9811.2528894331|9811.2528894331|9811.2528894331|9811.2528894331|9811.2528894331|9811.2528894331
06655|1179330|/equities/indointernet-tbk-pt|JKSE|||4177.5111251661|3998.9012501846|3325.5558550896|-4378.1466047104|-4476.2740052338|-4620.8600058153|-4722.0666731281|-4845.8847816397|-4845.8847816397|-5092.6497573774|-5218.4997304194|-5344.4441449104|-5374.9379387893|-5408.5252839344|-5408.5252839344|-5408.5252839344|-5408.5252839344|-5683.3614265937|-5753.7349184375|-5953.0387982639|-6175.5986647376|-6344.5540719307|-6552.0045243675|-6750.005027075|-7025.1269232853|-7025.1269232853|-7025.1269232853||-7316.8076925392|-7522.8418805991|-7788.2570378588|||-7788.2570378588|-7788.2570378588|-8180.0877573594|-8180.0877573594|-8180.0877573594|-8180.0877573594|-8180.0877573594|-8180.0877573594|-8842.3197303993|-9305.3552559993|-9425.5272099805|-9425.5272099805|-9425.5272099805|-9425.5272099805|-9425.5272099805|-9425.5272099805|-9803.363566645|-10318.041440302|-10318.041440302|-10673.222140333|7555.3500737006|7351.7778596674|6075.5865107415|4907.5961230461|4238.9956922735|3673.8841025261|3576.5378916956|-3910.1950702041|-3910.1950702041|-3910.1950702041|-3910.1950702041|-3910.1950702041|-3910.1950702041|-3932.994522449|-3942.7325410823|-3942.7325410823|-3942.7325410823|-3985.8902442862|3727.6663650787|3727.6663650787|3727.6663650787|3727.6663650787|3727.6663650787|3727.6663650787|3727.6663650787|3727.6663650787|3705.740405643|3643.6004507145|3634.5560563494|3599.6679708018|3599.6679708018|3551.3184824713|3551.3184824713|3514.798313857|3493.1092376189|3477.8991529099|3456.5420478874|3456.5420478874|-3602.2833355983|-3602.2833355983|-3602.2833355983||-3602.2833355983|-3602.2833355983||-3602.2833355983|-3602.2833355983|-3602.2833355983|-3602.2833355983|-3602.2833355983||-3602.2833355983|-3602.2833355983|-3602.2833355983||-3602.2833355983|-3602.2833355983|-3602.2833355983|||-3602.2833355983|-3602.2833355983|-3602.2833355983|||-3661.7844109716|-3661.7844109716|-3661.7844109716|-3675.8715677463|-3707.6350752736|-3719.693216695||-3719.693216695||-3719.693216695|-3719.693216695|-3719.693216695|-3719.693216695|-3735.2146852167|-3768.0163169074|-3790.0181298971|-3817.2423665524|-3838.764916173|-3838.764916173|-3838.764916173|-3838.764916173|-3838.764916173|-3838.764916173|-3838.764916173|-3838.764916173|-3838.764916173|-3838.764916173||-3838.764916173||-3838.764916173|-3838.764916173|||||-3838.764916173|-3838.764916173|-3838.764916173||||||-3838.764916173||-3838.764916173|-3838.764916173|-3838.764916173|-3838.764916173|-3838.764916173|-3838.764916173|-3838.764916173|-3838.764916173|-3838.764916173|-3838.764916173||-3838.764916173|-3838.764916173|-3838.764916173|||-3838.764916173|-3838.764916173|-3838.764916173||-3838.764916173|||-3838.764916173|-3838.764916173||-3838.764916173|-3838.764916173|-3838.764916173|-3926.4172803558|-3926.4172803558|-3926.4172803558|-3926.4172803558|-3926.4172803558|-3926.4172803558|||||-3926.4172803558|-3926.4172803558|-3926.4172803558|||||||-3926.4172803558|-3926.4172803558|-3926.4172803558|-3926.4172803558|-3926.4172803558|-3953.5192003953||-3966.1704693377|-3966.1704693377|-3966.1704693377|-3966.1704693377|-3966.1704693377|-3966.1704693377|-4006.8560770419|-4023.4596447054||-4023.4596447054|||-4023.4596447054|-4023.4596447054|||-4023.4596447054|-4023.4596447054|||||||||3845.5082151513|3845.5082151513|3845.5082151513||
06656|101444|/equities/indomobil-mult|JKSE|||-305.37843056642|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273|272.59440089273||272.59440089273|272.59440089273|272.59440089273|||272.59440089273|243.27027548215|-291.87736503054|-291.87736503054|-295.19707225616|-295.35675206606|-295.35675206606|-295.35675206606|-306.72972451785|-322.58858279761|-325.87620310845|-326.08907751427|-326.08907751427|-326.08907751427|-326.08907751427|-326.08907751427|-326.08907751427|-326.08907751427|-326.08907751427|-326.08907751427|-326.08907751427|-326.08907751427|-326.08907751427|-326.08907751427|-326.08907751427|-326.08907751427|-326.08907751427|-326.08907751427|-326.08907751427|-326.08907751427|-327.09897501586|-328.22108335095|-330.46787038995|-332.1865226555|-333.65169183944|-334.36029849023|-334.36029849023|-334.36029849023|-334.36029849023|-339.24394521731|-339.24394521731|-339.24394521731|-339.24394521731|-339.24394521731|-339.24394521731|-345.82660579701|-346.74684620791|-346.74684620791|-346.74684620791|-346.74684620791|-351.27427356435|-357.3601306785|-357.3601306785|-357.3601306785|-357.3601306785|-357.3601306785|-363.066811865|-367.51867985|328.13806999359|328.13806999359|328.13806999359||328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359|328.13806999359||328.13806999359|328.13806999359|328.13806999359|328.13806999359|310.82007777065|-362.28087638957|-362.28087638957|-362.28087638957|-362.28087638957|-362.28087638957|-362.28087638957|-367.14331635054|-367.14331635054|-367.14331635054|-367.14331635054|-367.14331635054|-367.14331635054|-367.14331635054|-367.14331635054|-370.71479594505||-373.91055685192|-373.91055685192|-373.91055685192|-380.23395205769|-386.03772450854|-390.48636056505|-393.2070672945|-395.14161668309|-395.14161668309|-395.14161668309|-395.14161668309|-395.14161668309||||-395.14161668309|-395.14161668309|-395.14161668309|-395.14161668309|-395.14161668309|-395.14161668309|-395.14161668309|-395.14161668309|-395.14161668309|-395.14161668309|-395.14161668309|-395.14161668309|-401.24421528408|-401.24421528408|-401.24421528408|-401.24421528408|-401.24421528408|||-409.49357253786|-415.89329942946|-415.89329942946|-426.99255492162|-453.21394991291|-463.57105545879|-477.85672828755|382.11659001178|382.11659001178||382.11659001178|382.11659001178|382.11659001178|382.11659001178|374.25860604292|374.25860604292|374.25860604292|374.25860604292|374.25860604292|374.25860604292|374.25860604292|374.25860604292||362.39845115879|340.22050128755|331.68944587506||||||317.8771620834|312.69648237067|312.69648237067|312.69648237067|312.69648237067|293.10720263408|291.34133626008||265.60148473343|259.33498303714|-300.26659603917|-300.26659603917|-300.26659603917|-300.26659603917|-300.26659603917|-300.26659603917|-300.26659603917|-300.26659603917|||-300.26659603917|-301.24361596594|-301.24361596594|-301.24361596594|-308.15957329549|-310.29198795227|-310.29198795227|-310.29198795227|-310.29198795227|-318.76887550252|280.83421085943|280.83421085943|280.83421085943|280.83421085943|280.83421085943|280.83421085943|280.83421085943|280.83421085943|280.83421085943
06657|101445|/equities/indomobil-suks|JKSE|||-1552.9737979241|-1552.9737979241|-1552.9737979241|-1594.137553249|-1623.2030908765|-1623.2030908765|-1623.2030908765|-1645.7812120851|1398.0416269428|1398.0416269428|1398.0416269428|1398.0416269428|1398.0416269428|1398.0416269428|1398.0416269428|1398.0416269428|1398.0416269428|1398.0416269428|1398.0416269428|1398.0416269428|1352.5462521587|1324.2180579541|1302.4645088379|1301.6646973828|1301.6646973828|1301.6646973828|1301.6646973828||1301.6646973828|1301.6646973828|1301.6646973828|||1301.6646973828|1133.2385526475|-1378.0682748361|-1383.4578529988|-1383.4578529988|-1383.4578529988|-1411.3420588875|-1425.3800654306|-1476.8111838117|-1522.9201856603|-1522.9201856603|-1522.9201856603|-1522.9201856603|-1527.9668729559|-1549.1298588399|-1552.0887320444|-1565.1628697453|-1565.1628697453|-1565.1628697453|-1571.9788886996|-1571.9788886996|-1571.9788886996|-1571.9788886996|-1571.9788886996|-1571.9788886996|-1571.9788886996|-1571.9788886996|-1571.9788886996|-1571.9788886996|-1571.9788886996|-1603.481623402|-1603.481623402|-1603.481623402|-1603.481623402|-1603.481623402|-1603.481623402|-1603.481623402|-1603.481623402|-1603.481623402|-1603.481623402|-1603.481623402|-1603.481623402|-1620.8129148912|-1624.2134751743|-1624.2134751743|1379.0081920831|1379.0081920831|1379.0081920831|1379.0081920831|-1668.046453241|-1705.0516147122|-1741.4462385691|-1779.3847095212|-1809.5941216903|-1860.6601352114|-1880.1779280127|-1901.8643644585|-1935.2254656495|-1935.2254656495|-1935.2254656495|-1952.7505173884||-1960.5561304315|-1978.9933202079|-1978.9933202079|-1978.9933202079|-1998.6036891198|-2001.3008507652|-2001.3008507652|-2016.4453897392|-2052.1615441546|-2086.0128268385|-2111.9620395589|-2111.9620395589|-2111.9620395589|-2125.7133615188|-2125.7133615188|-2125.7133615188|-2125.7133615188|-2125.7133615188|-2125.7133615188|-2194.1259572432|1835.7166130205|1835.7166130205|1835.7166130205|1835.7166130205|1835.7166130205|1835.7166130205|1835.7166130205|1835.7166130205|1835.7166130205||1771.4732708741|1771.4732708741|1771.4732708741|1771.4732708741|1660.7091657828|-1983.6819967386|-1983.6819967386|-1983.6819967386|-1983.6819967386|-1983.6819967386|-1983.6819967386|-2017.4244408206|-2019.3820257045|-2019.3820257045|-2060.1466952272|-2077.6755757159|-2077.6755757159|-2077.6755757159|-2077.6755757159|-2141.8617507954||-2189.2908342172|-2212.8231491302|-2223.9701657002|-2271.0779618891|-2325.6421798768|-2339.8051603417|-2339.8051603417|-2388.1168448241|-2479.0187164712|-2510.3760786361|-2510.3760786361|-2510.3760786361||||-2510.3760786361|-2510.3760786361|-2510.3760786361|-2510.3760786361|-2510.3760786361|-2518.195642929|-2540.7729365878|-2565.3032628754|-2639.2258476393|-2662.3158612831|-2662.3158612831|-2670.8731614292|-2670.8731614292|-2670.8731614292|-2670.8731614292|-2670.8731614292|-2670.8731614292|||-2722.2197001772|-2722.2197001772|-2722.2197001772|-2945.244111308|-3054.5634984118|-3054.5634984118|-3054.5634984118|-3054.5634984118|-3151.7372204576||2516.6571857071|2516.6571857071|2516.6571857071|2516.6571857071|2278.507984119|2223.8977601322|2180.997511258|2115.5527902867|2092.8364336519|1931.4217196871|1931.4217196871|1931.4217196871||1852.1352440968|1760.7058267742|1629.3953630824||||||1571.5504034249|1474.7782260277|1392.531362253|1346.9792913922|1346.0881015469|1256.4867794965|1186.0964216628||1148.4404685142|1091.0449650158|1046.7166277954|1014.4073642171|971.2859602412|946.89686411781|946.89686411781|946.89686411781|946.89686411781|946.89686411781|||946.89686411781|946.89686411781|946.89686411781|946.89686411781|946.89686411781|946.89686411781|946.89686411781|946.89686411781|946.89686411781|946.89686411781|946.89686411781|946.89686411781|946.89686411781|946.89686411781|946.89686411781|946.89686411781|946.89686411781|946.89686411781|946.89686411781
06658|1155954|/equities/indonesia-fibreboard-industry-pt|JKSE|||146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|146.66732529741|-158.90524167128|-158.90524167128|-158.90524167128|-158.90524167128|-158.90524167128||-158.90524167128|-158.90524167128|-158.90524167128|||-158.90524167128|-158.90524167128|-158.90524167128|-158.90524167128|-159.67249074587|-160.63270462453|-160.63270462453|-161.31411624948|-161.40631635738|-161.40631635738|-162.06257373042|-163.07130690955|-163.07130690955|-163.07130690955|-163.07130690955|-163.07130690955|-163.07130690955|-163.07130690955|-163.07130690955|-163.07130690955|-163.07130690955|-163.07130690955|-163.07130690955|-163.07130690955|-163.07130690955|-165.68092221761|-165.68092221761||-165.68092221761|-165.68092221761|-165.68092221761|-165.68092221761|-165.68092221761|-165.68092221761|-165.68092221761|-165.68092221761|-165.68092221761|-165.74809056182|-165.74809056182|-165.74809056182|-165.74809056182|-166.88704551413|-166.88704551413|-166.88704551413|-166.88704551413|-167.20782834903|-169.11557437743|-169.11557437743|-169.11557437743|-169.11557437743|-171.29508264159|-171.29558396829|-171.29558396829|-171.29558396829|-171.29558396829|-173.9950932981|-176.494548109|-176.93838678778|-177.37598531975|-178.08442813306|-179.44439894504||-179.44439894504|-179.44439894504|-179.44439894504|-179.44439894504|-179.7646900556|-179.7646900556|-182.23854450623|-182.70379601048|-182.70379601048|-182.70379601048|-182.70379601048|-182.70379601048|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499||-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-184.78484300499|-190.1498255611|-193.11091729011|-193.36344779777|-193.36344779777|-193.36344779777|-193.36344779777|-193.36344779777|-194.7927197753|-195.76968863923||-197.63298737692|-198.90138912457|-198.90138912457|-198.90138912457|-198.90138912457|-198.90138912457|-198.90138912457|-198.90138912457|-198.90138912457|-198.90138912457|-199.22376569397|-200.30418410441||||-200.39353789378|-200.82615321532|-205.17647903336|-205.17647903336|-205.17647903336|-205.3253637375|-205.3253637375|-205.3253637375|-205.3253637375|-205.3253637375|-205.37973931568|-205.37973931568|-205.37973931568|-205.37973931568|-205.37973931568|-205.37973931568|-205.37973931568|||-206.69971035076|-207.69879180602|-207.69879180602|-207.69879180602|-207.69879180602|-207.69879180602|-207.69879180602|-207.69879180602|-207.69879180602||-207.69879180602|-207.69879180602|-207.69879180602|-207.69879180602|-207.69879180602|-210.75382427357|173.5168443047|173.5168443047|173.5168443047|173.5168443047|173.5168443047|173.5168443047||173.5168443047|173.5168443047|173.5168443047||||||173.5168443047|173.5168443047|173.5168443047|173.5168443047|173.5168443047|173.5168443047|173.5168443047||173.5168443047|173.5168443047|173.5168443047|173.5168443047|173.5168443047|173.5168443047|173.5168443047|173.5168443047|173.5168443047|173.5168443047|||173.5168443047|173.5168443047|173.5168443047|173.5168443047|173.5168443047|168.01871589411|163.32908414047|163.32908414047|163.32908414047|163.32908414047|163.32908414047|160.48414525878|160.48414525878|160.48414525878|160.48414525878|160.48414525878|160.48414525878|157.09349473198|157.02742761589
06659|962003|/equities/indonesia-pondasi-raya-tbk-pt|JKSE|||130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.89959527747|130.20308684266|130.20308684266|130.20308684266|130.20308684266||128.39231871407|127.99146523786|125.91538918254|||125.91538918254||125.62821020282|125.02086447575|125.02086447575|125.02086447575|124.85651608416|123.3961289824|123.14215223924|123.14215223924|123.14215223924|122.82461359915|122.74957066573|121.11063407303|120.67848230336|120.41402445996|120.41402445996|120.41402445996|120.41402445996|120.41402445996|119.54631546831|119.54631546831|119.54631546831|119.54631546831|119.54631546831|119.54631546831|119.54631546831|119.54631546831|119.54631546831|119.54631546831|119.54631546831|119.54631546831|119.54631546831|119.54631546831|119.54631546831|119.54631546831|119.54631546831|119.54631546831|119.54631546831|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204||-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-149.08130254204|-153.5077809161|-153.5077809161|-154.84197879567|-157.26886532852|-163.03263385931|-163.03263385931|-163.03263385931|-163.03263385931|-163.03263385931|-163.03263385931|-163.03263385931|-163.03263385931|-163.03263385931|-163.03263385931|-163.03263385931|-163.03263385931||-163.03263385931|-163.03263385931|-163.03263385931|-163.03263385931|-163.03263385931|-163.03263385931|-163.03263385931|-163.03263385931|-163.03263385931|143.0555249054|143.0555249054|143.0555249054|143.0555249054|143.0555249054|143.0555249054|143.0555249054|143.0555249054|143.0555249054|143.0555249054|143.0555249054||143.0555249054|-158.42584192324|-158.42584192324|-158.42584192324|-158.42584192324|-158.42584192324|-158.42584192324|-158.42584192324|-158.42584192324|-158.42584192324|-158.42584192324|-159.91760213694||||-160.96400237438|-161.90444708264|-162.14526474367|-162.14526474367|-162.14526474367|-162.14526474367|-162.14526474367|-162.14526474367|-162.14526474367|-162.14526474367|-162.14526474367|-162.14526474367|-162.14526474367|-162.14526474367|-162.14526474367|-162.14526474367|-162.14526474367|||-162.14526474367|-162.14526474367|-162.14526474367|-162.14526474367|-163.82807193742|-165.86452437491|-166.62724930545|-167.75249922828|-168.11388803142||-169.01543114602|-170.92028536546|-170.92028536546|-171.03738934007|-171.03738934007|-172.41653004947|-172.41653004947|-172.56382722836|-172.56382722836|-172.56382722836|-174.90425247596|-175.47438577279||-175.47438577279|-176.76783636703|-176.76783636703||||||-176.76783636703|-176.76783636703|-176.76783636703|-176.76783636703|-176.76783636703|-176.76783636703|-176.76783636703||-177.63716141257|-177.63716141257|-177.63716141257|-177.63716141257|-177.63716141257|-177.63716141257|-177.63716141257|-177.63716141257|-177.63716141257|-177.63716141257|||-178.14892762166|-178.14892762166|-178.14892762166|-178.14892762166|-179.92460200204|-179.92460200204|-185.69400222449|166.56118504537|166.56118504537|166.56118504537|166.56118504537|166.56118504537|166.56118504537|166.56118504537|166.56118504537|166.56118504537|166.56118504537|166.56118504537|166.56118504537
06660|943994|/equities/indo-prima-prope|JKSE|||||-522.71450584748|-522.71450584748||-522.71450584748|-522.71450584748|-533.46056205276|-537.92729720304|||-537.92729720304|-537.92729720304|-537.92729720304|-537.92729720304|-537.92729720304|-537.92729720304||-537.92729720304||-537.92729720304|-537.92729720304|-537.92729720304|-537.92729720304|-537.92729720304|-537.92729720304||||||||-537.92729720304|-537.92729720304|-548.11700576548|-548.11700576548|-548.11700576548||-566.58889600677|-566.58889600677|-571.65432889641|494.57303612512|||||494.57303612512|494.57303612512|494.57303612512||494.57303612512|494.57303612512|494.57303612512|494.57303612512|494.57303612512|494.57303612512|494.57303612512||494.57303612512|494.57303612512|494.57303612512|494.57303612512|494.57303612512|494.57303612512|494.57303612512|494.57303612512|494.57303612512|494.57303612512|494.57303612512|494.57303612512||494.57303612512|494.57303612512|494.57303612512|494.57303612512|494.57303612512||494.57303612512|494.57303612512|494.57303612512|494.57303612512|494.57303612512|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269||490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269||490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269||490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|490.08283473269|-551.01907251923|-552.47831576665||-552.47831576665|-552.47831576665|-552.47831576665|-552.47831576665|-552.47831576665|-552.47831576665|-552.47831576665|-552.47831576665||-552.47831576665|-552.47831576665|-552.47831576665|-552.47831576665|-553.64606884772|-553.64606884772||-555.78678854282|-555.78678854282|-555.78678854282|-560.73737013081|-560.73737013081||||-560.73737013081|-560.73737013081|-573.41888906832||-573.41888906832|-573.41888906832|-585.18765452036|-594.09739391151|-599.55265990168|-607.28073322408|-609.54962181011|-609.54962181011|-609.54962181011|-609.54962181011|-609.54962181011|-609.54962181011|-609.54962181011|||-609.54962181011|-609.54962181011|-609.54962181011|-609.54962181011|-609.54962181011|-609.54962181011|-609.54962181011|-609.54962181011|-609.54962181011||-609.54962181011|-609.54962181011|-609.54962181011|-609.54962181011|-609.54962181011|-609.54962181011|-609.54962181011|-623.02422445692|-623.02422445692|-642.24913828547|-656.3879314283|-678.20881269811||-680.38987902347|-680.38987902347|-680.38987902347||||||-680.38987902347|-680.38987902347|-680.38987902347|-690.20355434996|-690.20355434996|-691.33728261107|-694.54142512341||-705.0460279149|-724.47040483321|-724.47040483321|-731.47580843606|-731.47580843606|-749.69534270673|-752.16149189637|-759.0683243293|-767.85369369922|-773.64434318535|||-773.64434318535|-773.64434318535|-773.64434318535|-773.64434318535|-773.64434318535|-773.64434318535|-773.64434318535|-773.64434318535|-773.64434318535|-773.64434318535|-773.64434318535|-773.64434318535|608.11569683374|608.11569683374|608.11569683374|608.11569683374|608.11569683374|608.11569683374|608.11569683374
06661|101434|/equities/ind-air-transp|JKSE|||49.984361515232|49.982623905813|49.980693228681|49.978548031868|49.976164479854|49.973516088726|49.970573431918|49.967303813242|49.963670903602|49.959634337336|49.955149263707|49.950165848563|49.944628720626|49.938476356251|49.931640395834|49.92404488426|49.915605426956|49.906228252173|49.895809169081|49.88423241009|49.871369344544|49.857077049494|49.84119672166|49.823551912955|49.80394656995|49.7821628555|49.757958728334||49.731065253704|49.701183615227|49.667981794696|||49.631090882996|49.590100981106|49.544556645674|49.493951828527|49.437724253918|49.37524917102|49.305832412245|49.228702680272|49.14300297808|49.047781086756|48.941978985284|48.82442109476|48.6938012164|48.548668018222|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|48.406987302577|47.896652558419|-57.037024405142|-57.037024405142|-57.037024405142|-57.037024405142|-57.037024405142|-57.037024405142|-57.037024405142|-57.037024405142|-57.037024405142||-57.037024405142|-57.930027116825|-59.033363463139|-59.075009088765|-59.075009088765|-59.075009088765|-59.075009088765|-61.416676765295|-62.407418628105|-63.674909586783|-64.03671158338|-64.03671158338|-64.03671158338|-64.03671158338|-64.03671158338|-64.03671158338|-64.03671158338|-64.03671158338|-64.03671158338|-64.03671158338|-64.03671158338|-64.03671158338|-64.03671158338|-64.03671158338|-64.03671158338|-64.03671158338|-64.03671158338|-64.03671158338|-64.03671158338||-65.151901759311|-65.255434270754|-65.255434270754|-67.506038078616|-68.062264531795|-68.958071701995|-69.064524113327|-69.293863844385|-69.293863844385|-69.293863844385|-69.293863844385|-69.293863844385|-69.293863844385|-69.293863844385|-69.293863844385|-69.293863844385|-69.293863844385|-69.293863844385|-69.293863844385|-69.293863844385||-69.293863844385|-69.293863844385|-69.293863844385|-69.293863844385|-69.293863844385|-69.293863844385|-69.293863844385|-69.293863844385|-69.293863844385|-69.293863844385|-69.548737604872|-70.313256302311||||-70.313256302311|-71.292507002568|-72.769452225076|-73.17833608034|-73.17833608034|-74.040467484331|-74.040467484331|-74.040467484331|-74.040467484331|-74.040467484331|-74.040467484331|-74.267186093701|-74.29579715431|-74.29579715431|-74.29579715431|-74.29579715431|-74.29579715431|||-74.29579715431|-74.29579715431|-74.29579715431|-74.29579715431|-74.29579715431|-75.384219060344|-76.999035876968|-76.999035876968|-77.747730341363||-77.747730341363|-77.747730341363|-77.747730341363|-79.386367045959|-80.873741162176|-81.415267957974|-81.516964397749|-82.852182664165|-84.224647404628|-85.138497116253|-85.764996795837|-87.238885328708||-87.765428143009|-88.517142381121|-90.314324253938||||||72.7080383626|72.7080383626|72.7080383626|72.7080383626|72.7080383626|72.7080383626|72.7080383626||72.7080383626|72.7080383626|72.7080383626|72.7080383626|72.7080383626|72.7080383626|68.008931514|-81.773856337768|-81.773856337768|-81.773856337768|||-81.773856337768|-81.773856337768|-81.773856337768|-82.804284819742|-87.838094244158|-90.70899360462|-93.343326227355|-93.926373425727|-93.926373425727|-93.926373425727|-97.584859361919|-101.20539929102|-103.28377699002|-104.31530776669|-104.71304220397|-104.71304220397|-104.71304220397|-107.23671355997|-109.09634839996
06662|102970|/equities/indonesian-p-p|JKSE|||702.45000604896|702.45000604896|702.45000604896|702.45000604896|702.45000604896|702.45000604896|702.45000604896|702.45000604896|702.45000604896|702.45000604896|702.45000604896|702.45000604896|702.45000604896|702.45000604896|679.66667338774|672.12963709749|650.69959677498|650.22177419443|642.19086021603|-705.01276869036|-705.01276869036|-705.01276869036|-705.01276869036|-705.01276869036|-728.06974298929|677.14769881768|677.14769881768||677.14769881768|677.14769881768|677.14769881768|||677.14769881768|677.14769881768|677.14769881768|677.14769881768|677.14769881768|677.14769881768|677.14769881768|671.27522090853|666.69468989837|660.2163221093|657.46258012145|652.66985200179|652.66985200179|652.13316889087|647.92574321208|644.93918915072|644.93918915072|643.5435435008|635.20719273086|635.20719273086|635.20719273086|633.00799192318|625.28665769242|620.87406410269|615.41562678077|614.90625197863|611.00694664292|606.6743851588|594.36042795422|592.93656143|592.93656143|592.93656143|592.93656143|584.09617936667|577.32908818519|563.42120909465|543.23211124095|543.23211124095|543.23211124095|539.14679026772|538.86733918755|538.86733918755|538.86733918755|525.68593243061|512.15103603401|482.02597041235|482.02597041235|468.69872890414|468.69872890414|467.60969878238|459.23299864709|455.11615898489|455.11615898489|455.11615898489|455.11615898489|455.11615898489||455.11615898489|454.12906553876|451.47673948751|436.86304387502||-481.55179768517|-481.55179768517||-487.12567615453|-487.12567615453||-491.02852906058|-512.34131363704|466.38852308468|466.38852308468|466.38852308468|466.38852308468|466.38852308468|466.38852308468|466.38852308468|466.38852308468|466.38852308468|466.38852308468|466.38852308468|466.38852308468|466.38852308468|466.38852308468|456.54280342743|456.50726442718|456.50726442718|456.50726442718|456.50726442718|456.50726442718|456.50726442718||456.50726442718|456.50726442718|456.50726442718|456.50726442718|456.50726442718|456.50726442718|456.50726442718|456.50726442718|456.50726442718|456.50726442718|456.50726442718|456.50726442718|456.50726442718|456.50726442718|456.50726442718|456.50726442718|456.00807158576|455.00896842862|454.89885380958|454.66525161676||454.66525161676|452.11282800653||452.11282800653|452.11282800653|447.68092000726|445.00765128373|445.00765128373|445.00765128373|445.00765128373|440.23072364859|437.47858183177||||436.86509092419|432.96121213799|||429.06801348665|423.74223720739|415.60248578599|413.33609531777|409.7814259006|409.7814259006|409.7814259006|409.7814259006|-459.11801604912|-459.11801604912||-459.11801604912|-459.11801604912|||-459.11801604912|-459.11801604912||-459.11801604912|-459.11801604912|-459.11801604912|-459.11801604912|-459.11801604912||||-459.11801604912|-459.11801604912|-459.11801604912|-459.11801604912|-459.11801604912|-469.30619265324|433.02939178612|433.02939178612|433.02939178612||||429.58821309569||||||||428.4313478841|||424.25705320456|422.28561467173|418.20623852415|405.15736067733||405.15736067733||||405.15736067733|405.15736067733|405.15736067733|405.15736067733|405.15736067733|402.61928964147|||398.02143293497|-432.75396340559|-455.72662600621|-473.80736222912|430.77237072532||430.77237072532|430.77237072532|430.77237072532|430.77237072532||430.77237072532|430.77237072532|430.77237072532|430.77237072532|430.77237072532|430.77237072532|430.77237072532|
06663|1141287|/equities/indonesian-tobacco-tbk-pt|JKSE|||280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686||280.94775994686|280.94775994686|280.94775994686|||280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|280.94775994686|271.55522626456|271.55522626456|271.55522626456|267.39469584951|261.66077316612|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033||261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033||261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|261.61021011033|257.59428457603|257.59428457603|257.59428457603|257.59428457603|256.99364952892|-290.39867987634|-290.39867987634|-290.39867987634|-290.39867987634|-290.39867987634|-290.39867987634|-290.39867987634||-290.39867987634|-290.39867987634|-290.39867987634|-290.39867987634|-290.39867987634|-290.39867987634|-290.39867987634|-290.39867987634|-290.39867987634|-290.39867987634|-290.39867987634|-290.39867987634||||-290.39867987634|-290.39867987634|-290.39867987634|-290.39867987634|-290.39867987634|-290.39867987634|-290.39867987634|-290.39867987634|-290.39867987634|-290.39867987634|-290.39867987634|-290.39867987634|-290.39867987634|-290.39867987634|-290.39867987634|-295.40577762512|-295.40577762512|||-303.00641958346|-305.04416600359|-305.04416600359|-305.04416600359|-305.04416600359|-305.04416600359|-307.38240667066|-308.31378518962|-310.90420576625||-311.56022862916|-312.28914292129|-314.09904769032|-315.10653120111|-315.10653120111|-315.10653120111|-315.10653120111|-315.10653120111|-315.10653120111|-315.10653120111|-315.10653120111|-315.10653120111||-315.10653120111|-315.10653120111|-315.10653120111||||||-315.10653120111|-315.10653120111|-315.10653120111|-315.10653120111|-315.10653120111|-321.56281244568|-325.40312493965||286.76712865806|286.76712865806|286.76712865806|286.76712865806|286.76712865806|286.76712865806|286.76712865806|286.76712865806|286.76712865806|286.76712865806|||286.76712865806|286.76712865806|286.76712865806|286.76712865806|286.76712865806|286.76712865806|286.76712865806|286.76712865806|277.51903184229|275.35447982476|271.28275536085|267.17624118623|267.17624118623|267.06943356325|267.06943356325|260.07714840361|256.41905378179|252.92038492633|252.92038492633
06664|101446|/equities/indopoly-swaka|JKSE|||-150.65274977952|-150.65274977952|-150.65274977952|-153.11416642169|-154.76440298974||-154.76440298974|-156.68266998861|-158.92518887623|-158.98432467312|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469|138.77456877469||138.77456877469|138.77456877469|134.69396530521|||131.88218367246|131.8690929694|131.29517650543|131.29517650543|129.88352945047|129.09281050053|125.43440100675|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-149.60372113483|-153.02822913402||-153.02822913402|-153.02822913402|-153.02822913402|-153.13361621484|-153.13361621484|-153.59705705536|-153.59705705536|-154.71895228373|-155.90994698192|-156.28387789015|-156.28387789015|-156.28387789015|-156.48208654461|-156.92454060513|-157.41615622792|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168||144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|144.35368663168|143.31319337245|143.31319337245|142.62577041383|142.16491233547|142.16491233547|142.16491233547|142.16491233547||142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547||||142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|||142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547||142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547||142.16491233547|142.16491233547|142.16491233547||||||142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547||142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|||142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|142.16491233547|141.60222414515|141.60222414515|141.60222414515|141.60222414515|141.60222414515|137.57627458534
06665|101236|/equities/indorama-synte|JKSE|||-3079.5525893282|-3116.7250992536|-3158.0278880595|-3167.8087645106|-3171.3071166797|-3171.3071166797|-3198.5273045429|-3198.5273045429|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3205.5543642134|-3219.6912341386|-3219.6912341386|-3219.6912341386|-3219.6912341386|-3219.6912341386||-3219.6912341386|-3219.6912341386|-3219.6912341386|||-3219.6912341386|-3219.6912341386|-3219.6912341386|-3219.6912341386|-3219.6912341386|-3219.6912341386|-3219.6912341386|-3219.6912341386|-3219.6912341386|-3219.6912341386|-3219.6912341386|-3219.6912341386|-3219.6912341386|-3255.9109435835|-3255.9109435835|-3255.9109435835|-3255.9109435835|-3255.9109435835|-3255.9109435835|-3255.9109435835|-3255.9109435835|-3255.9109435835|-3268.2343817594|-3290.8159797327|-3320.3510885919|-3352.6123206576|-3380.1248007307|-3392.9164452563|-3417.1293836182|-3442.8757822446|-3442.8757822446|-3465.4175358274|-3495.4639286971|-3536.6789145365|-3536.6789145365|-3536.6789145365|-3551.8640802969|-3551.8640802969|-3551.8640802969|-3607.1395456264|-3607.1395456264|-3607.1395456264|-3607.1395456264|-3607.1395456264|-3623.4883840294|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738||-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3643.8950127738|-3674.1913737949|-3674.1913737949|-3684.2611437515|-3684.2611437515|-3684.2611437515|-3692.5123819462|-3708.9026466068|-3718.2251628965|-3725.2501809961|-3775.2779788846|-3784.1045359328|-3784.1045359328|-3784.1045359328|-3784.1045359328|-3784.1045359328|-3784.1045359328|-3784.1045359328|-3784.1045359328|-3784.1045359328|-3784.1045359328|-3784.1045359328|-3784.1045359328||-3784.1045359328|-3784.1045359328|-3784.1045359328|-3784.1045359328|-3840.671706592|-3940.1907851022|-4029.1008723358|-4041.7787470398|-4063.6430522664|-4123.492280296|-4195.5469781067|-4362.2744201185|-4452.527133465|-4485.297851118|-4485.297851118|-4485.297851118|-4509.2198345756|-4515.2442606395|-4524.1602895994|4212.5046525624||4212.5046525624|4212.5046525624|4212.5046525624|4212.5046525624|4212.5046525624|4212.5046525624|4212.5046525624|4103.8940584027|4083.771176003|4048.8270351792|4048.8270351792|4048.8270351792||||4048.8270351792|4048.8270351792|-4355.5485707813|-4355.5485707813|-4355.5485707813|-4355.5485707813|-4355.5485707813|-4355.5485707813|-4355.5485707813|-4355.5485707813|-4355.5485707813|-4355.5485707813|-4371.1650786459|-4377.4056429399|-4394.8835098024|-4394.8835098024|-4409.3150108915|||-4421.4611232128|-4467.179025792|-4552.4211397689|-4607.1345997432|-4621.2606663813|-4673.6229626459|-4719.1381045697|-4719.1381045697|-4719.1381045697||-4719.1381045697|-4719.1381045697|-4719.1381045697|-4719.1381045697|-4719.1381045697|-4719.1381045697|-4752.9312272997|-4784.368030333|-4792.0755892589|-4801.7506547321|-5044.7229497023|4629.3947404659||4629.3947404659|4629.3947404659|4629.3947404659||||||4629.3947404659|4597.1052671843|4545.1169635381|4524.5888438742|4524.5888438742|4490.6542709713|4441.8380788571||-4842.4179692391|-4842.4179692391|-4842.4179692391|-4842.4179692391|-4842.4179692391|-4842.4179692391|-4842.4179692391|-4842.4179692391|-4842.4179692391|-4842.4179692391|||-4842.4179692391|-4842.4179692391|-4973.797743599|-5047.5530484433|-5147.281164937|-5169.75684993|-5212.6010492964|-5212.6010492964|-5219.0011658848|-5240.5568509832|-5243.3965010924|-5287.6627789915|-5350.260973867|-5350.260973867|-5350.260973867|-5350.260973867|-5350.260973867|-5350.260973867|-5350.260973867
06666|101447|/equities/indoritel-makm|JKSE|||4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874|4502.1844861874||4502.1844861874|4502.1844861874|4502.1844861874|||4502.1844861874|4489.6494290971|4470.1660323301|4391.2955914779|4385.9204833061|4385.9204833061|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4383.3827928285|4359.3142142539||4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436||4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4264.9862957436|4185.3552909339|-4597.2248914811|-4597.2248914811|-4597.2248914811|-4597.2248914811|-4597.2248914811|-4597.2248914811|-4597.2248914811|-4597.2248914811|-4597.2248914811||-4597.2248914811|-4597.2248914811|-4597.2248914811|-4597.2248914811|4299.8830541103|4299.8830541103|4182.6478379003|4176.0426728654|4176.0426728654|4176.0426728654|4176.0426728654|4176.0426728654|4061.158525406|4024.0650282289|3946.3148496653|3946.3148496653|3934.1377099898|3934.1377099898|3934.1377099898|3934.1377099898||3934.1377099898|3934.1377099898|3934.1377099898|3934.1377099898|3934.1377099898|3934.1377099898|3934.1377099898|3934.1377099898|3934.1377099898|3934.1377099898|3934.1377099898|3934.1377099898||||3934.1377099898|3934.058901222|3934.058901222|3924.3208115487|3924.3208115487|3924.3208115487|3924.3208115487|3924.3208115487|3924.3208115487|3924.3208115487|3924.3208115487|3924.3208115487|3924.3208115487|3924.3208115487|3924.3208115487|3924.3208115487|3924.3208115487|||3924.3208115487|3924.3208115487|3924.3208115487|3924.3208115487|3924.3208115487|3924.3208115487|3924.3208115487|3924.3208115487|3907.9269278379||3907.9269278379|3901.056669311|3901.056669311|3901.056669311|3901.056669311|3901.056669311|3901.056669311|3901.056669311|3901.056669311|3901.056669311|3901.056669311|3901.056669311||3901.056669311|3901.056669311|3901.056669311||||||3901.056669311|3901.056669311|3901.056669311|3901.056669311|3901.056669311|3901.056669311|3901.056669311||3901.056669311|3901.056669311|3901.056669311|3901.056669311|3901.056669311|3901.056669311|3901.056669311|3901.056669311|3901.056669311|3901.056669311|||3901.056669311|3901.056669311|3901.056669311|3901.056669311|3901.056669311|3901.056669311|3901.056669311|3901.056669311|3901.056669311|3901.056669311|3901.056669311|3901.056669311|3901.056669311|3901.056669311|3901.056669311|3901.056669311|3901.056669311|3901.056669311|3901.056669311
06667|101448|/equities/indosat-tbk|JKSE/MSCI_EEM_SMALLCAP|||9217.598448246|9217.598448246|9217.598448246|9217.598448246|9217.598448246|9217.598448246|9217.598448246|9217.598448246|9217.598448246|9217.598448246|9205.384855089|9205.384855089|9205.384855089|9205.384855089|9205.384855089|9205.384855089|9205.384855089|9200.4276167655|-9869.7253691586|-9869.7253691586|-9869.7253691586|-9869.7253691586|-9869.7253691586|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343||-9945.0113520343|-9945.0113520343|-9945.0113520343|||-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-9945.0113520343|-10005.260928437|-10005.260928437|-10066.956587153|-10124.396207947|-10275.71800883|-10405.321019544|-10405.321019544|-10405.321019544|-10405.321019544|-10405.321019544|-10454.717308079|-10454.717308079|-10578.178749079|-10578.178749079|-10578.178749079|-10604.221068904|-10604.221068904|-10604.221068904|-10604.221068904|-10604.221068904|-10604.221068904|-10675.523409893|-10739.470455437|-10786.911617152|9676.9527574776|9676.9527574776|9676.9527574776|9676.9527574776|9676.9527574776|9676.9527574776|9676.9527574776|9513.4249353855|9513.4249353855|9513.4249353855|9513.4249353855|9513.4249353855|9513.4249353855|9513.4249353855|9335.1323652991|9335.1323652991||9335.1323652991|9335.1323652991|9335.1323652991|9301.4886230064|9301.4886230064|9301.4886230064|9301.4886230064|9301.4886230064|9301.4886230064|9197.487358896|9190.2637321067|9179.4597023407|9168.8441137119|8972.3267930133|8930.4960407571|8930.4960407571|8855.7136236443|8855.7136236443|8855.7136236443|8855.7136236443|8855.7136236443|8855.7136236443|8855.7136236443|8855.7136236443|8855.7136236443|8855.7136236443|8774.4040262715|8713.2266958572|8644.2613529101||8644.2613529101|8335.2903921224|8271.1559912471|8227.8695597168|8227.8695597168|8227.8695597168|8227.8695597168|8227.8695597168|8227.8695597168|8227.8695597168|8227.8695597168|8227.8695597168|8227.8695597168|8195.6546629198|8195.6546629198|8195.6546629198|8195.6546629198|8195.6546629198|8195.6546629198|8162.866478628||8162.866478628|8162.866478628|8097.5213734104|8097.5213734104|8097.5213734104|8097.5213734104|8097.5213734104|8097.5213734104|8097.5213734104|8097.5213734104|8097.5213734104|8097.5213734104||||8097.5213734104|8097.5213734104|8097.5213734104|8097.5213734104|8097.5213734104|8097.5213734104|8097.5213734104|8097.5213734104|7842.1560165561|7842.1560165561|7819.6370574766|7819.6370574766|7775.1692067613|7775.1692067613|7520.5792676065|7520.5792676065|7502.0325195628|||7361.980577292|7329.9784192133|7127.7537991259|7115.535900359|7115.535900359|7115.535900359|7115.535900359|7115.535900359|7115.535900359||7115.535900359|7115.535900359|7115.535900359|7115.535900359|7115.535900359|7115.535900359|7033.9287781767|6989.0875313074|6893.4305903415|6795.4784337128|6669.9760374587|6605.5289305097||6414.5493324977|6414.5493324977|6414.5493324977||||||6414.5493324977|6414.5493324977|6414.5493324977|6414.5493324977|6414.5493324977|6414.5493324977|6414.5493324977||6414.5493324977|6414.5493324977|6414.5493324977|6414.5493324977|6414.5493324977|6414.5493324977|6414.5493324977|6414.5493324977|6414.5493324977|6414.5493324977|||6414.5493324977|6414.5493324977|6414.5493324977|6414.5493324977|6414.5493324977|6414.5493324977|6414.5493324977|6414.5493324977|6414.5493324977|6351.8852297636|6351.8852297636|6351.8852297636|6197.9280330707|6107.4200367452|6106.8555963835|6077.7144290402|6077.7144290402|6077.7144290402|6077.7144290402
06668|101449|/equities/indospring-tbk|JKSE|||-2487.5611100042|-2487.5611100042|-2507.8456777824|-2513.7174197582|-2520.2415775091|-2540.5451574187|-2540.5451574187|-2577.2723971319|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2383.1043301401|2368.9691483389|2368.9691483389||2368.9691483389|2368.9691483389|2368.9691483389|||2368.9691483389|2368.9691483389|2368.9691483389|2368.9691483389|2368.9691483389|2368.9691483389|2368.9691483389|2368.9691483389|2368.9691483389|2368.9691483389|2368.9691483389|2368.9691483389|2368.9691483389|2368.9691483389|2368.9691483389|2368.9691483389|2368.9691483389|2353.5421584431|2353.5421584431|2342.2690649368|2314.1389497588|2314.1389497588|2314.1389497588|2314.1389497588|2299.0962561617|2299.0962561617|2299.0962561617|2299.0962561617|2299.0962561617|2299.0962561617|2299.0962561617|2299.0962561617|2299.0962561617|2299.0962561617|2299.0962561617|2299.0962561617|-2714.3674640355|-2714.3674640355|-2714.3674640355|-2714.3674640355|-2714.3674640355|-2746.5194044839|-2752.2437827599|-2753.6960280986|-2753.6960280986|-2784.6622534429|-2836.8469482699|-2875.3854980777|-2897.0949978641|-2915.6611087379|-2979.0678985977|-3062.8532206641|-3186.5035785156|-3211.8146296535|-3211.8146296535|-3211.8146296535|-3211.8146296535|-3231.460699615|-3241.5629720437|-3241.5629720437|-3241.5629720437||-3241.5629720437|-3241.5629720437|-3241.5629720437|-3241.5629720437|-3241.5629720437|-3319.5144133819|-3339.2770535579|-3339.2770535579|-3439.1967261755|-3516.8852513061|-3628.2058347845|-3638.1956443313|2921.110870109|2921.110870109|2921.110870109|2921.110870109|2921.110870109|2921.110870109|2921.110870109|2921.110870109|2921.110870109|2921.110870109|2921.110870109|2729.5676334545|2717.8529260605|2670.9115280917|2670.9115280917|2670.9115280917|2670.9115280917||2670.9115280917|2670.9115280917|2670.9115280917|2511.8043556687|2511.8043556687|2339.2270618541|2299.6234141779|2299.6234141779|2299.6234141779|2299.6234141779|2299.6234141779|2299.6234141779|2262.9149046421|2227.248902847|2227.248902847|2227.248902847|2227.248902847|2227.248902847|2210.2765587189|2195.3072874654||2191.3670215622|2191.3670215622|2188.1855795136|2146.8728661262|2117.0809623625|2112.3121804027|2100.1537995803|2100.1537995803|2100.1537995803|2100.1537995803|2100.1537995803|2100.1537995803||||2035.4146830603|2035.4146830603|2035.4146830603|2035.4146830603|2035.4146830603|2035.4146830603|2005.5736827905|2005.5736827905|1994.3023323144|1994.3023323144|1994.3023323144|1994.3023323144|1994.3023323144|1994.3023323144|1994.3023323144|1994.3023323144|1994.3023323144|||1994.3023323144|1994.3023323144|1994.3023323144|1994.3023323144|1994.3023323144|1994.3023323144|1994.3023323144|1994.3023323144|1994.3023323144||1994.3023323144|1994.3023323144|1994.3023323144|1994.3023323144|1989.5433568784|1989.5433568784|1989.5433568784|1989.5433568784|1989.5433568784|1989.5433568784|1989.5433568784|1989.5433568784||1989.5433568784|1989.5433568784|1989.5433568784||||||1938.6537856279|1938.6537856279|1938.6537856279|1938.6537856279|1938.6537856279|1938.6537856279|1938.6537856279||1938.6537856279|1938.6537856279|1938.6537856279|1938.6537856279|1938.6537856279|-2021.0676254122|-2021.0676254122|-2021.0676254122|-2021.0676254122|-2021.0676254122|||-2021.0676254122|-2021.0676254122|-2021.0676254122|-2021.0676254122|-2021.0676254122|-2021.0676254122|-2021.0676254122|-2021.0676254122|-2021.0676254122|-2021.0676254122|-2021.0676254122|-2021.0676254122|-2021.0676254122|-2021.0676254122|-2021.0676254122|-2021.0676254122|-2021.0676254122|-2021.0676254122|-2021.0676254122
06669|1161552|/equities/indosterling-technomedia-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-50.541166878212|-50.601296531346|-50.668107257051|-50.742341396724|-50.824823774138|-50.916470860153|-51.018300955725|-51.131445506362|-51.257161673735|-51.39684630415|-51.552051449056|-51.724501610062||-51.916112900069|-52.12901433341|-52.365571481566|-52.628412757296|-52.920458619217|-53.244954021353|-53.60550446817|-54.006116075744|-54.45124008416|-54.945822315734|-55.495358128593|-56.105953476214||||-56.784392751349|-57.538214168166|-58.375793520184|-59.306437244649|-60.340485827388|-61.489428697098|-62.766031885664|-64.18447987296|-65.760533192178|-67.511703546864|-69.457448385405|-71.619387094894|-74.021541216549|-76.690601351721|-79.656223724135|-82.951359693483|-86.612621881648|||-93.347357646275|-99.719286273639|-107.63254030404|-123.56178368182|-123.56178368182|-123.56178368182|-132.40198186868|-147.66886874298|-155.08502313948||-155.08502313948|-165.3166923772|-180.51854708578|-193.40949676198|-210.84388529109|-216.04876143454|-231.83195714949|-248.2577301661|-272.064144629|-300.79349403223|-312.21419016324|-312.21419016324||-333.5713224036|-342.02376187051|-342.02376187051||||||-342.02376187051|-365.35973541168|-390.84415045742|-417.16016717491|-456.73351908324|-488.59279898137|-509.76977664597||-545.29975182885|-582.88861314317|-635.98734793686|-674.65260881873|-735.78067646526|-784.1119462534|-784.1119462534|-835.67994028156|-888.53326697951||||||||||||||||||-946.14807442168|-1010.9978604685|-1100.5531782984|-1171.4479758871|-1224.6644176523
06670|1008687|/equities/industri-dan-perdagangan-bintraco|JKSE|||-104.33350946835|-104.33350946835|-104.33350946835|-104.33350946835|-104.33350946835|-104.33350946835|-104.33350946835|-104.33350946835|-104.33350946835|-104.33350946835|-104.33350946835|-104.33350946835|-104.48167718705|-104.64630798561|-105.32923109513|-105.36581232792|-105.4119510671|-105.4119510671|-105.4119510671|-105.97910668453|-105.97910668453|-105.97910668453|-105.97910668453|-105.97910668453|-105.97910668453|-105.97910668453|-105.97910668453||-105.97910668453|-105.97910668453|-108.06062553645|||-108.06062553645|-108.73402837384|-108.79907870211|-108.79907870211|-108.79907870211|-110.11008744679|-110.23343049643|-113.85608703263|-113.85608703263|-114.1178744807|-117.24208275634|105.01960254199|105.01960254199|105.01960254199|105.01960254199|105.01960254199|105.01960254199|105.01960254199|105.01960254199|105.01960254199|105.01960254199|104.91472723974|104.91472723974|104.91472723974|104.91472723974|104.79346780157|104.79346780157|104.79346780157|104.79346780157|104.79346780157|104.79346780157|104.79346780157|103.77051977952|102.58164578809|102.58164578809|102.58164578809|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417|99.081248765417||99.081248765417|99.081248765417|99.081248765417|98.812498628242|97.736109586935|93.817899541039|92.985572102871|92.985572102871|92.985572102871|92.985572102871|92.985572102871|92.985572102871|92.985572102871|92.985572102871|92.985572102871|91.872857892079|88.720913917859|88.720913917859|88.720913917859|88.720913917859|88.720913917859|88.720913917859|88.720913917859|87.847565442022|87.847565442022|87.847565442022|87.847565442022|87.847565442022|86.965235993911||86.965235993911|86.965235993911|86.965235993911|86.965235993911|86.965235993911|86.965235993911|86.965235993911|86.965235993911|86.965235993911|86.965235993911|86.965235993911|86.965235993911|86.965235993911|86.965235993911|86.965235993911|86.965235993911|86.965235993911|86.965235993911|86.965235993911|86.965235993911||86.965235993911|86.965235993911|86.965235993911|84.572484437679|84.15121535516|84.15121535516|83.945794839066|81.717549821185|80.797277579094|77.163641754549|76.737540332269|76.737540332269||||76.737540332269|76.737540332269|76.737540332269|76.737540332269|76.737540332269|74.423880228038|74.423880228038|74.423880228038|74.423880228038|74.423880228038|74.423880228038|72.304311364487|-84.947709874916|-84.947709874916|-84.947709874916|-84.947709874916|-84.947709874916|||-84.947709874916|-84.947709874916|-84.947709874916|-84.947709874916|-84.947709874916|-84.947709874916|-85.108566527685|-85.152551268747|-85.152551268747||-85.336168076385|-86.873520084872|-89.359466760969|-89.750365318644|-89.750365318644|-89.750365318644|-89.750365318644|-89.750365318644|-89.750365318644|-89.750365318644|-89.750365318644|-89.750365318644||-89.750365318644|-89.750365318644|-89.750365318644||||||-89.750365318644|-89.750365318644|-89.750365318644|-89.750365318644|-89.750365318644|-89.750365318644|-89.750365318644||-89.750365318644|-89.750365318644|-89.750365318644|-89.750365318644|-89.750365318644|-89.750365318644|-89.750365318644|-89.750365318644|-89.750365318644|-89.750365318644|||-89.750365318644|-89.750365318644|-89.750365318644|-89.750365318644|-91.944850354049|-94.105389282276|81.188533287257|81.188533287257|81.188533287257|81.188533287257|81.188533287257|81.188533287257|81.188533287257|81.188533287257|81.188533287257|81.188533287257|81.188533287257|81.188533287257|81.188533287257
06671|1141609|/equities/inocycle-technology-tbk-pt|JKSE|||-144.96171692769|-144.96171692769|-144.96171692769|-144.96171692769|-144.96171692769|-152.17968547522|-156.9774283058|-158.75269811755|-159.55855346395|-159.81077292722|-159.81077292722|-159.81077292722|-160.1786365858|-163.37515102241|-163.37515102241|-163.37515102241|-163.37515102241|-164.71762828863|-164.71762828863|-164.71762828863|-166.68625365403|-166.81805961559|-174.68673290621|-174.7074810069|-176.63269260111|-176.63269260111|-178.64743622346||-181.10826247051|-185.1202916339|-190.02478732958|||-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-190.02478732958|-191.01363669086|-191.01363669086|-191.01363669086|-191.01363669086|-191.01363669086|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|-191.87578148123|162.62515880178|162.62515880178|162.62515880178|162.62515880178||162.62515880178|162.62515880178|153.69462089086|148.93846765651|146.32966606414|146.32966606414|146.32966606414|146.32966606414|146.32966606414|146.32966606414|146.32966606414|145.03662477055|145.03662477055|139.84768490191|139.84768490191|138.16409433545|136.83221522896|136.83221522896|136.80962308499|136.80962308499|136.80962308499|135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079||135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079|135.01094147079||135.01094147079|132.91474255654|132.91474255654|131.84971395171|129.88857105745|129.82063450828|129.8007050092|129.38032780526|129.38032780526|129.38032780526|129.38032780526|129.38032780526||||129.38032780526|129.38032780526|129.38032780526|129.38032780526|129.38032780526|129.38032780526|129.38032780526|129.38032780526|128.5336975614|128.42633062378|128.36258958198|128.06954397997|125.45830510589|125.45830510589|125.45830510589|125.45830510589|121.56478345099|||120.3837907421|120.3837907421|-134.13829002699|-134.13829002699|-134.13829002699|-134.13829002699|-134.13829002699|-134.13829002699|-134.13829002699||-134.13829002699|-134.13829002699|-134.13829002699|-134.13829002699|-134.13829002699|-134.13829002699|-134.13829002699|-134.13829002699|-134.13829002699|-134.13829002699|-134.13829002699|-134.13829002699||-134.13829002699|-134.13829002699|-134.13829002699||||||-134.13829002699|-134.13829002699|-134.13829002699|-134.13829002699|-134.13829002699|-134.13829002699|-134.13829002699||-134.13829002699|-134.13829002699|-134.13829002699|-134.13829002699|-134.13829002699|-134.13829002699|-134.13829002699|-134.9792915626|-134.9792915626|-134.9792915626|||-134.9792915626|-134.9792915626|-134.9792915626|-134.9792915626|-134.9792915626|-134.9792915626|-134.9792915626|-134.9792915626|-134.9792915626|-134.9792915626|-134.9792915626|-134.9792915626|-134.9792915626|-134.9792915626|-134.9792915626|-134.9792915626|-134.9792915626|-134.9792915626|-134.9792915626
06672|943644|/equities/intan-baruprana-finance-tbk-pt|JKSE||||-15.620411621813|-16.356012913126||-16.395569903473|-16.43952211497|-16.488357905523|-16.542619895025|-16.602910994472|-16.669901104969|-16.744334561077|-17.493705067863|-17.548561186515||||-18.276179096128||-18.306865662364|-18.340961847071||-18.378846496746|-18.42094055194|-18.467711724377|-18.519679693753|-18.577421881947|-18.64157986883|||-18.712866520923|-18.792073912136|||||-18.880082124596||-18.977869027329|-19.086521141477|-19.207245712752|-19.34138412528|-19.490426805866|-19.656029784296|-19.840033093662|-20.04448121518|-20.271645794645|-20.524050882938||||-21.375371460418||-21.375371460418|-21.639301622686|-23.265890691874|-23.517656324304||-23.797395915894|-24.108217684326|-24.503972449785|-24.503972449785|-26.226636055317|||-27.918484505908||-28.24276056212|-29.936400624578||||28.237332639358||27.819258488176|27.576953875751||26.307726528612|||-28.022288479482|-28.022288479482|-28.022288479482|-28.022288479482|-28.039862320348|-28.039862320348|-28.933180355942|-29.647978173269|-30.719975748076||-30.911084164529||-31.123426849477|-31.859363166085|||-33.131499541955|-33.131499541955|-33.131499541955|32.187222731161|31.596914145734|29.329904606371|27.255449562635|25.172721736261|25.080801929179|22.978668810199|20.865187566887|20.739097296542|18.598996996157|17.44332999573|16.270366661923|||-17.636234321106|-17.636234321106|-17.636234321106|-17.636234321106|-17.929149245673|||-18.921276939637||-19.91252993293|-20.236144369922||||-21.262382633246|-21.624869592496|-22.027632880551||-22.475147645057|-24.305719605619||||-24.784132895132|-25.315703216813|-25.90633690757|-26.562596563967|-28.625107293297|-29.361230325885|-31.512478139873|-32.347197933192|-33.274664370213|-34.971849300237|||-37.413165889152|-38.57018432128|-39.855760356978|-41.78417817442|-44.871309082688|-47.190343425209|-50.989270472455|-54.876967191617|-59.529963546241|-64.255515051378|-69.06168339042||||-74.624092656023|-80.248991840025|-86.609990933361|-93.677767703735|72.518837169088|72.518837169088|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06673|101452|/equities/intanwijaya-in|JKSE|||509.79086459498|509.79086459498|509.79086459498|509.79086459498|509.79086459498|509.79086459498|509.79086459498|509.79086459498|509.79086459498|509.79086459498|509.79086459498|509.79086459498|509.79086459498|509.79086459498|509.79086459498|509.79086459498|509.79086459498|505.52701753979|505.52701753979|505.52701753979|505.52701753979|505.52701753979|505.52701753979|505.52701753979|505.52701753979|504.59492043577|504.59492043577||504.59492043577|504.59492043577|504.59492043577|||504.59492043577|504.59492043577|504.59492043577|504.59492043577|504.59492043577|504.59492043577|504.59492043577|504.59492043577|504.59492043577|504.59492043577|504.59492043577|498.49576193329|498.49576193329|498.49576193329|498.49576193329|498.49576193329|498.49576193329|498.49576193329|498.49576193329|498.49576193329|498.49576193329|498.49576193329|498.49576193329|498.49576193329|498.49576193329|498.49576193329|498.49576193329|498.49576193329|498.49576193329|498.49576193329|498.49576193329|498.49576193329|498.49576193329|498.49576193329|498.49576193329|498.49576193329|498.49576193329|-544.1157908887|-544.1157908887|-544.1157908887|-544.1157908887|-545.46567376187|-545.46567376187|-545.46567376187|-545.46567376187|-545.46567376187|-545.46567376187|-545.46567376187|-545.46567376187|-545.46567376187|-545.46567376187|-545.46567376187|-545.46567376187|-545.46567376187|-545.46567376187|-545.46567376187|-545.46567376187|-545.46567376187|-545.46567376187|-545.46567376187|-545.46567376187||-545.46567376187|-547.68926042047|-547.68926042047|-547.68926042047|-547.68926042047|-550.22589965789|-550.22589965789|-550.22589965789|-550.22589965789|-550.22589965789|-550.22589965789|-550.22589965789|-550.22589965789|-552.19544406432|-552.71716007147|-554.13017785719|-557.56403785428|-557.56403785428|-557.56403785428|-557.56403785428|-557.56403785428|-557.56403785428|-557.56403785428|-558.40448650476|-559.33831833862|-562.87590926513|-573.19545473904|-579.66161637671|-581.29068486301||-587.611956621|539.54870995912|539.54870995912|539.54870995912|539.54870995912|539.54870995912|539.54870995912|539.54870995912|539.54870995912|539.54870995912|539.54870995912|539.54870995912|539.54870995912|539.54870995912|539.54870995912|539.54870995912|539.54870995912|539.54870995912|539.54870995912|539.54870995912||539.54870995912|539.54870995912|539.54870995912|539.54870995912|539.54870995912|539.54870995912|539.54870995912|539.54870995912|-596.85452420845|-596.85452420845|-596.85452420845|-596.85452420845||||-596.85452420845|-596.85452420845|-596.85452420845|-596.85452420845|-596.85452420845|-596.85452420845|-599.00502689828|-603.06114099809|-606.17904555343|-609.43275919731|-609.43275919731|-609.43275919731|-609.43275919731|-609.43275919731|-609.43275919731|-609.43275919731|-609.43275919731|||-609.43275919731|-609.43275919731|-609.43275919731|-609.43275919731|-609.43275919731|-609.43275919731|-609.43275919731|-609.43275919731|-619.32388584854||-619.32388584854|-619.32388584854|-619.32388584854|-619.32388584854|-619.32388584854|-619.32388584854|-620.63765094282|-632.37516771425|-641.52796412694|-646.14218236327|-664.60242484807|-695.14944171283||-695.14944171283|-695.14944171283|-695.14944171283||||||-695.14944171283|-695.14944171283|-695.14944171283|-695.14944171283|-695.14944171283|-695.14944171283|-695.14944171283||-695.14944171283|-695.14944171283|-695.14944171283|-695.14944171283|-695.14944171283|-695.14944171283|-695.14944171283|-695.14944171283|-695.14944171283|-695.14944171283|||-695.14944171283|-695.14944171283|-695.14944171283|-695.14944171283|-695.14944171283|-695.14944171283|-695.14944171283|-695.14944171283|-695.14944171283|-695.14944171283|-695.14944171283|-695.14944171283|-695.14944171283|-695.14944171283|-695.14944171283|-695.14944171283|-695.14944171283|-695.14944171283|-695.14944171283
06674|1025105|/equities/integra-indocabinet|JKSE|||285.25051392891|285.25051392891|285.25051392891|285.25051392891|285.25051392891|285.25051392891|285.25051392891|285.25051392891|285.25051392891|285.25051392891|285.25051392891|281.81551979274|281.81551979274|281.81551979274|274.4616886586|270.51298739844|270.20177929956|270.20177929956|270.20177929956|270.20177929956|267.29849296242|267.29849296242|266.66499218047|265.07221353385|258.30245948206|253.5582883134|251.5669689276||251.5669689276|251.5669689276|251.5669689276|||246.07440991955|-297.1889988817|-297.1889988817|-297.1889988817|-297.1889988817|-297.1889988817|-297.1889988817|-297.1889988817|-297.1889988817|-297.1889988817|-297.1889988817|-297.1889988817|-309.32110986855|-314.91234429839|-319.0137158871|-319.69782700563|-319.69782700563|-319.69782700563|-322.99758556181|-324.44176173534|-325.04640192816|-326.16266880906|-328.4029653434|-331.44773927045|-335.05304363383|-336.8367151487|-339.54144739191|-339.54144739191|-339.54144739191|-340.26827487989|-345.96474986655|-349.4052776295|-353.33919736611|-365.9324415179|-371.83687091869|-371.83687091869|-371.83687091869|-371.83687091869|-371.83687091869|-371.83687091869|-377.15207879855|-380.50230977616|-387.4470108624|-389.60778984712|-393.45309983013|-403.61455536681|-412.23839485201|-423.59821650223|-434.22002037313|-434.22002037313|-456.02224485903|-460.13857390004|-460.13857390004|-465.59841544449|-467.22046160499|-468.6055081543|-468.6055081543|-471.11723128256|-478.23741235715|427.268640335|427.268640335||427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|427.268640335|422.05942266941|422.05942266941|422.05942266941|422.05942266941|422.05942266941|422.05942266941|422.05942266941|422.05942266941||422.05942266941|422.05942266941|422.05942266941|422.05942266941|422.05942266941|422.05942266941|418.00195153554|418.00195153554|418.00195153554|415.66883503949|408.40981671054|407.46801539074|407.46801539074|407.46801539074|407.46801539074|407.46801539074|407.46801539074|407.46801539074|405.96446154527|402.96051282808||401.83170455208|401.83170455208|401.83170455208|401.83170455208|401.83170455208|401.83170455208|401.83170455208|401.83170455208|389.25744950231|383.06383278035|381.94559409944|381.94559409944||||381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|||381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944||381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944||381.94559409944|381.94559409944|381.94559409944||||||381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944||381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|||381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.94559409944|381.82843788827|373.58715320919|367.74710246207|367.74710246207|367.74710246207|367.74710246207
06675|946578|/equities/inter-delta-tbk-pt|JKSE|||127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|127.16548063516|120.57275626129|-152.25249304301|-153.96604079384|-153.96604079384|||-159.40251949857|-159.40251949857|||-159.57111701688|-159.57111701688|-159.57111701688||-159.57111701688|-159.57111701688|-159.57111701688|-160.00907684072|-160.00907684072|-160.00907684072|-160.79313647419|-160.79313647419|-160.79313647419|-160.79313647419|-162.20537238312||-162.20537238312|-162.20537238312|-162.20537238312|-162.20537238312|-162.20537238312|-162.20537238312|-162.39372992526|-162.39372992526|-162.39372992526|-162.39372992526|-162.39372992526|-162.39372992526|-162.39372992526|-162.39372992526|-162.39372992526|-162.39372992526|-162.39372992526|-162.39372992526|-162.39372992526|-164.21525547251|-166.9058394139|-167.06204379322|-168.90227088135|-170.33585653484|-170.65095170537|-172.33439078375|-173.11653183179|-173.11653183179||-173.83701543842|-173.83701543842|-173.83701543842|-173.83701543842|-173.83701543842|-173.83701543842|-173.83701543842|-173.83701543842|-173.83701543842|-173.83701543842|-173.83701543842|-177.04569807212|-177.04569807212|-178.21744230236|-181.13049144707|-181.25986598403||-181.25986598403|-181.67677089717|-181.67677089717||-181.67677089717|-182.86307877463|-183.21731256612|-183.21731256612|-183.21731256612|-183.21731256612|-185.95347230385|-185.95347230385|-186.22608033761|-187.43838180742|-187.43838180742|-187.43838180742|-191.04264645269|-192.64151036291|156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115||156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115|156.68647621115|150.31830690128|147.89797475702|147.89797475702|147.89797475702|147.89797475702||147.89797475702|147.89797475702|147.89797475702|147.89797475702|147.89797475702|147.89797475702|146.55330528558|143.83649559064|143.83649559064|143.83649559064|142.08520969484|142.08520969484||||142.08520969484|142.08520969484|-186.69999391922|-188.38888213246|-189.32098014718|-195.02331127465|-199.91479030516|-202.5905651761|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|||173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331||173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331||173.49475355331|173.49475355331|173.49475355331||||||173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331||173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331||173.49475355331|||173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331|173.49475355331
06676|101453|/equities/intermedia-cap|JKSE|||-50.000060784918||-50.000067538798|||||||-50.000075043109|-50.000083381232|||||||-50.000092645813||||||||-50.000102939792|-50.000114377547|||||||||-50.000127086164||-50.000141206848|-50.000156896498|-50.000174329442||-50.00019369938||-50.000215221534|||-50.000239135038||||-50.000265705597||-50.000295228441|||-50.000328031602||-50.000364479557|-50.000404977286||||||||-50.000449974762|-50.000499971958|||||-50.000555524398|||-50.000617249331||-50.00068583259||-50.000762036211||-50.000846706901|-50.000940785446||-50.001045317162|||-50.001161463513|-50.001290515015||-50.001433905572|-50.001593228413|-50.001626687926|-50.001626687926||||-50.001626687926|||-50.001626687926|-50.001626687926|-50.001626687926||-50.001626687926|||-50.001626687926|-50.001626687926|-50.001626687926||-50.001626687926|-50.001626687926|-50.001626687926||-50.001626687926|||-50.001626687926||-50.001626687926|-50.001626687926||-50.001626687926||-50.001626687926||-50.001626687926|-50.001626687926|-50.001626687926|-50.001626687926|||-50.001626687926|-50.001626687926|-50.001626687926|-50.001626687926|-50.001626687926|-50.001626687926|-50.001626687926|-50.001626687926|-50.001626687926|-50.001626687926|-50.001626687926|-50.001626687926||-50.001626687926|-50.001626687926|-50.001626687926||-50.001626687926|-50.001626687926|-50.001626687926|-50.001626687926|-50.001626687926||-50.001626687926|-50.001626687926||||-50.001626687926|-50.001626687926|-50.001626687926|-50.001626687926|-50.001626687926|-50.001626687926|-50.001626687926|-50.001626687926|-50.001626687926|-50.001626687926|-50.001626687926|-50.001626687926|-50.001626687926|-50.001626687926|-50.001626687926|-50.001626687926|-50.001626687926|||-50.001626687926|-50.001626687926||-50.001626687926|-50.001626687926|-50.001807431029||-50.002008256699|-50.002231396332||-50.002479329257|-50.002754810286||-50.003060900318|-50.003401000353|-50.003778889281|-50.004198765868|-50.004665295409|-50.005183661566|-50.005759623962||-50.00639958218||-50.007110646866|-50.00790071874|-50.008778576378||||||-50.009753973753||-50.010837748615|-50.012041942906|-50.013379936562||-50.01486659618||-50.0165184402|-50.018353822444|-50.020393136049|-50.022659040054|-50.025176711171|-50.027974123524|-50.031082359471|-50.034535954968|-50.038373283297|||||-50.042636981442|-50.047374423824|-50.052638248693|-50.058486942993|-50.064985492214|-50.07220610246|-50.080229002733|-50.08914333637|-50.099048151523|-50.110053501692|-50.122281668546|-50.135868520607|-50.150965022897|-50.16773891433|-50.186376571478|-50.20708507942|-50.230094532688|
06677|101454|/equities/inti-bangun-se|JKSE||||-5014.2258778041||-5051.362086449||||||||||||-5430.4023182767|-5439.3359091963|-5449.2621213292|-5476.957912588|||-5488.2865695423|-5500.8739661581|||-5514.8599623978|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5519.6000417802|||-5389.3332869109|||||-5399.2592076788|||||-5410.288008532|-5422.5422317022|||-5436.1580352247|||||||||||-5451.2867058052|||-5468.0963397836||||-5486.7737108706||||||-5507.5263454118|||||-5530.5848282354|||||||||-5556.205364706|-5584.6726274511|||-5616.3029193901|||-5651.4476882112|||-5690.4974313458||||||||-5733.8860348286|||||||5397.7214885753|||5397.7214885753||||||||5397.7214885753||5386.3572095281||||5313.8761190335|5313.8761190335||5313.8761190335|||||||||||5313.8761190335||||||||||||||||5313.8761190335|5268.195687815||5217.4396531278||||||||||5198.5440590308|5160.8822878121|-5708.7419024311||||||||-5906.9354471456|||-6168.8171634951|||-6232.0190705501|-6291.1323006113|||-6347.0914451236|-6437.0460501374|5978.9554936576|5978.9554936576|5906.5186167107|
06678|945183|/equities/inti-agri-resources-tbk-pt|JKSE/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06679|101455|/equities/intikeramik-al|JKSE|||49.996874599736|49.99652733304||||49.996141481156|||||49.99571275684|||49.995236396489|49.994707107209|49.99411900801||49.993465564456||||49.992739516062|49.991932795625|||49.991036439583||||49.990040488426|||||49.988933876029|49.987704306698|49.986338118554|49.984820131726|||49.983133479696|49.981259421884|49.979177135427|49.976863483808|49.974292759787|49.971436399763|49.968262666403|49.964736296004||49.960818106671|49.956464562967|49.951627292186|49.946252546873||49.940280607637|49.933645119597|49.926272355108|49.918080394564|49.908978216182|49.898864684647|49.887627427385|49.875141585984|49.861268428871|49.845853809856|49.828726455396|49.809696061551|49.806339997838|49.806339997838|49.806339997838|49.806339997838|49.806339997838|49.806339997838|49.806339997838|49.806339997838|49.806339997838|49.806339997838|49.806339997838|49.806339997838|49.806339997838|49.806339997838|49.806339997838|49.806339997838|49.562599997598|49.513999997331|49.459999997035|-50|49.999999996339|49.999999995932|49.99999999548||49.999999994978|49.99999999442|49.9999999938|49.999999993111||49.999999992346|49.999999991495|49.99999999055|49.9999999895|49.999999988333|49.999999987037|49.999999985597|49.999999983996||49.999999982218|49.999999980242|49.999999978047|49.999999975608|49.999999972898|49.999999969886|49.99999996654|49.999999962823|49.999999958692|49.999999954102|49.999999949002|49.999999943336|49.99999993704|49.999999930044|49.999999922272|49.999999913635|49.999999904039||49.999999893377||||49.99999988153|||49.999999868366|||49.99999985374|49.999999837489|49.999999819432|||49.999999799369|49.999999777077|||||49.999999752308|49.999999724786||49.999999694207|49.99999966023||49.999999622478|49.999999580531|||49.999999533923|49.999999482137|||49.999999424597|||||||||49.999999360663||||49.999999289626||49.999999210695|49.999999122995||||||||||49.999999025549|||49.999998917277|49.999998796975|49.999998663305||49.999998514784||49.99999834976|49.999998166399|49.999997962666|||49.999997736296|49.999997484773|49.999997205303|49.999996894781|49.999996549757||49.999996166397|49.999995740441|49.999995267157||||||49.999994741285||49.999994156983|||||||49.999993507759|||||49.999992786399|49.999991984888|49.99999109432|||||49.9999901048|||49.999989005333||49.999987783704|49.999986426337|49.999984918153|49.999983242392|49.999981380435|49.999979311595|49.999977012883|49.999974458759|49.999971620844|49.999968467604|49.999964964004|49.999961071116|49.999956745684
06680|101456|/equities/intiland-devel|JKSE|||188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|188.86499367289|186.96110408099|-203.85227861399|-203.85227861399|-203.85227861399||-203.85227861399|-203.85227861399|-203.85227861399|||-203.85227861399|-204.41259069134|-204.41259069134|-204.41259069134|-204.8094136926|-204.8094136926|-204.8094136926|-204.8094136926|-204.8094136926|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-205.91502869894|-207.31856785796|-207.31856785796|-207.31856785796|-207.31856785796|-207.31856785796|-207.31856785796|-207.31856785796|-207.31856785796|-207.31856785796|-207.31856785796|-207.31856785796|-207.554058616|-207.554058616|-207.554058616|-207.554058616|-208.26426989629|-208.26426989629|-210.12999985774|-210.12999985774|-210.12999985774|-211.8828766918|-211.8828766918|-211.8828766918|-211.8828766918|-211.8828766918|-212.64764076867|-215.33071196519|-216.8674577391|-217.46384193233|-221.13764325423|-221.13764325423|-221.13764325423||-222.39215216571|-222.39215216571|-224.32461351746|-226.6940150194|-228.22285477732|-228.22285477732|-228.22285477732|-228.22285477732|-232.02539419702|-232.13932688558|-232.7103632062|-232.73536709635|-232.73536709635|-232.73536709635|-232.73536709635|-232.73536709635|-232.73536709635|-232.73536709635|-232.73536709635|-232.73536709635|-232.73536709635|-232.73536709635|-232.73536709635|-232.73536709635|-232.73536709635|-232.73536709635|-232.73536709635|-236.48374121817|-241.31526802019||-246.35029780021|-250.05588644468|-253.17320716075|-256.97023017862|-258.18914464291|-259.26312543237|-259.26312543237|-259.26312543237|-259.26312543237|-259.26312543237|-259.26312543237|-266.95902825819|229.72792249037|229.72792249037|229.72792249037|229.72792249037|229.72792249037|229.72792249037|229.72792249037|229.72792249037||229.72792249037|229.72792249037|229.72792249037|229.72792249037|229.72792249037|229.72792249037|229.72792249037|229.72792249037|229.72792249037|218.91991387819|-263.46235392531|-263.46235392531||||-263.46235392531|-263.46235392531|-263.46235392531|-263.46235392531|-263.46235392531|-263.46235392531|-263.46235392531|-263.46235392531|-263.46235392531|-263.46235392531|-263.46235392531|-263.46235392531|-263.46235392531|-263.46235392531|-263.46235392531|-263.46235392531|-263.46235392531|||-263.46235392531|215.1328963885|215.1328963885|209.48099598722|195.42332887469|187.47036541632|182.18929490703|176.54366100781|170.39391084747||170.39391084747|170.39391084747|168.43767871941|164.7669238217|164.7669238217|164.7669238217|164.7669238217|159.29658202411|157.26941377144|-170.95926472686|-170.95926472686|-170.95926472686||-170.95926472686|-170.95926472686|-170.95926472686||||||-170.95926472686|-170.95926472686|-170.95926472686|-170.95926472686|-172.01029414095|-172.93246190241|-172.93246190241||-173.66299171064|-173.66299171064|-173.66299171064|-173.66299171064|-173.66299171064|-173.66299171064|-173.66299171064|-173.66299171064|-173.66299171064|-173.66299171064|||-173.66299171064|-173.66299171064|-173.66299171064|-175.0699907896|163.19562199386|163.19562199386|163.19562199386|163.19562199386|163.19562199386|163.19562199386|163.19562199386|163.19562199386|163.19562199386|163.19562199386|163.19562199386|160.71735777096|159.40817530106|159.2133444613|159.2133444613
06681|101457|/equities/intraco-penta|JKSE||||-50.013168503255|-50.014631670283||||-50.016257411426||||||||-50.018063790473|||||||-50.020070878304|-50.022300975893|-50.024778862103|-50.027532069004|-50.030591187782|-50.033990208647|||-50.037766898496|-50.041963220551||||-50.046625800613||-50.051806445125||||-50.057562716806|||-50.063958574229|||||-50.071065082476||-50.078961202752|||||-50.087734669724||-50.09748296636|-50.108314407067||||-50.120349341185|-50.133721490206|-50.148579433562||||-50.165088259513|-50.183431399459|-50.203812666066|-50.226458517851|-50.25162057539|-50.2795784171||||-50.310642685666||||-50.345158539629|-50.383509488477|-50.426121653863|-50.473468504293|-50.526076115881|-50.584529017645|||-50.649476686272|-50.721640762525|-50.801823069472|-50.890914521636|-50.98990502404|||-51.099894471155|-51.22210496795|-51.357894408834||-51.508771565371|-51.676412850412|-51.862680944902|-52.069645494335|-52.299606104817|-54.555117894241|50.994313450843|||-50.006318387952||-50.007020431058|-50.007800478953|-50.008667198837||-50.00963022093|-50.010700245478|-50.011889161642||-50.013210179602|-50.014677977336|-50.016308863707||||-50.018120959674|-50.020134399638|-50.022371555153|||-50.024857283504|-50.027619203893|-50.030688004325|-50.034097782584||-50.037886425093||-50.042096027881|-50.046773364312|-50.051970404792|-50.057744894213|-50.06416099357|-50.071289992855|-50.079211103173|-50.088012336859||-50.097791485398|-50.108657205998|-50.120730228887||-50.134144698763|-50.149049665292|-50.165610739214|-50.18401193246|-50.204457702733|-50.227175225259|-50.252416916955|-50.280463241061||||-50.311625823401|-50.34625091489|-50.384723238766|-50.427470265296|-50.47496696144||-50.527741068266|-50.58637896474|-50.651532183045|-50.723924647828|-50.804360719809|-50.893734133121|-50.99303792569|-51.103375472988|-51.225972747765|-51.348385113532|-51.348385113532|||-51.348385113532|-51.498205681702|-51.664672979669|-51.849636644077|-52.055151826752|-52.283502029725|-52.537224477472|-52.819138308302|-53.132375898114||-53.480417664571|-53.867130738412|-54.296811931569|-54.774235479521|-55.304706088356|-55.894117875951|-56.549019862168|-57.276688735742|-58.085209706381|-58.983566340423|-60.008321454627|-60.008321454627||-60.008321454627|-60.034964758798|-60.034964758798||||||-60.246865238407|-60.246865238407|-60.246865238407|-62.052072487118|-65.280080541243|-68.533422823603|-72.481580915114||63.044470623986|63.044470623986|||||||||||||||||||||||||||||
06682|101458|/equities/island-concept|JKSE|||-50.209347943161|-50.232608825735||-50.258454250817|-50.287171389796|-50.319079321996|-50.354532579995||-50.393925088884|-50.437694543204||-50.486327270227|-50.540363633585|-50.600404037317|-50.667115597019|-50.741239552243|-50.823599502492|-50.915110558325|-50.991689934408|-50.991689934408|-50.991689934408|-50.991689934408|-50.991689934408|-50.991689934408|-50.991689934408|-50.991689934408|-50.991689934408||-51.101877704898|-51.224308560998|-51.360342845553|||-51.511492050615|-51.679435611794|-51.86603956866|-52.073377298511|-52.303752553902||-52.559725059891|-52.844138955434|-53.160154394927|-53.51128266103|-53.901425178922|-54.334916865469|-54.816574294965|-55.760544792634|-55.760544792634|-55.760544792634|-55.760544792634|-55.760544792634|-55.760544792634|-55.760544792634|-55.760544792634|-56.400605325149|-57.11178369461|-57.9019818829|-58.779979869889|-59.755533188766|-60.839481320851|-62.043868134279|-63.548742371421|-64.665269301579|50.774133449261|50.774133449261|50.774133449261|50.774133449261|50.774133449261|50.774133449261|50.774133449261|50.774133449261|50.774133449261|50.774133449261|50.774133449261|50.774133449261|50.774133449261|50.774133449261|50.774133449261|50.774133449261|50.774133449261|46.915703832512|-63.528199888879|-63.528199888879|-63.528199888879|-63.528199888879|-63.528199888879|-63.528199888879|-63.528199888879|-63.528199888879|-64.880493689974|-64.880493689974|-66.867215211082|-68.574683567869|-70.138537297632||55.369856275519|55.369856275519|55.369856275519|55.369856275519|53.133173639466|-50.296473733927|-50.329415259919|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487||-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487||-50.343828530487|-50.343828530487||-50.343828530487|-50.343828530487||-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|-50.343828530487|||||||||||||||||||||49.656171469513||49.617968299459|49.575520332732|49.528355925258|49.475951028064|49.472254347278|49.472254347278|49.472254347278|49.472254347278|49.472254347278|49.472254347278|49.472254347278|49.472254347278|49.472254347278|49.472254347278|49.472254347278|||49.472254347278|49.472254347278|49.472254347278|49.472254347278|49.472254347278|49.472254347278|49.472254347278|49.472254347278|49.472254347278||49.472254347278|49.472254347278|49.472254347278|49.472254347278|-50.808606280802|-50.898451423113|-50.998279359015|-51.109199287794|-51.232443653104|-51.369381836783|-51.521535374203|-51.690594860226||-51.878438733584|-52.087154148427|-52.243400183243||||||-52.243400183243|-52.436296522522|-52.436296522522|-52.706996136135|-53.007773484595|-53.341970538439|-53.713300598265||-54.018564268418|-54.018564268418|-54.018564268418|-54.018564268418|-54.018564268418|-54.018564268418|-54.018564268418|-54.018564268418|-54.018564268418|-54.018564268418|||-54.018564268418|-54.018564268418|-54.465071409353||-54.961190454837|-55.512433838707|-56.291593154119|-56.613077968048|-56.613077968048|-57.458975520054|-58.00997280006|-58.242213717157|-58.242213717157|-58.242213717157|-58.242213717157|-58.242213717157|-58.242213717157|-58.658015241286|-59.120016934762
06683|1153173|/equities/itama-ranoraya|JKSE|||-621.63884570805|-625.7098285645|-636.17758729389|-645.80843032654|-647.6103952546|-647.6103952546|-647.6103952546|-647.6103952546|-663.01155028289|-681.67950031432|-688.64388923813|-729.46776449152|-729.46776449152|-739.13084943502|-777.36761048336|-809.86742034983|-809.86742034983|-818.18602261092|-820.76224734546|-845.56916371718|-876.18795968576|-912.43106631751|-961.31229590834|670.93268807161|670.93268807161|670.93268807161|670.93268807161||670.93268807161|670.93268807161|670.93268807161|||670.93268807161|670.93268807161|670.93268807161|563.25854230178|434.45393589087|-634.11898202885|-634.11898202885|-634.11898202885|-634.11898202885|499.96472077622|499.96472077622|499.96472077622|499.96472077622|499.96472077622|465.46080086247|-495.68614422158|-495.68614422158|-495.68614422158|-501.69894348344|-501.69894348344|-501.77660387048|-504.19622652276|-506.81681602052|-506.81681602052|-506.81681602052|-506.81681602052|-506.81681602052|-506.81681602052|-509.24090668946|-514.71211854385|-515.49830469205|-515.49830469205|-515.49830469205|-515.49830469205|-515.49830469205|-515.49830469205|-519.66478299117|-521.18309221241|-524.87010245823|-525.74455828692|-529.1606203188|-530.95750696358|-530.95750696358|-530.95750696358|-530.95750696358|-536.50834107064|-540.67593452293|-545.75103835882|-548.22350414669|-548.22350414669|-553.47056016298|-561.41173351443|-567.26139940053|-567.26139940053|-572.84599933392|-574.16222148213|-576.40246831348|-588.66063083857|-588.66063083857|-588.66063083857|-588.66063083857||-588.66063083857|-588.66063083857|-589.83463028768|-589.83463028768|-589.83463028768|-589.83463028768|-589.83463028768|-635.14958920853|518.16712310163|516.57458122404|486.85133484449|486.85133484449|460.94592760499|-521.21157280155|-521.21157280155|-521.21157280155|-521.21157280155|-521.21157280155|-521.21157280155|-521.21157280155|-521.21157280155|-521.21157280155|-521.21157280155|-534.45730311284|-537.06367012537|-549.07074458375|-555.96749398194|-575.4083266466|-580.28702960734||-607.20781067482|-630.80395654837|-630.80395654837|-630.80395654837|-630.80395654837|-630.80395654837|-630.80395654837|-630.80395654837|-643.62042185172|-643.62042185172|-643.62042185172|-643.62042185172|-643.62042185172|-643.62042185172|-643.62042185172|-652.96591289171|-652.96591289171|-652.96591289171|-652.96591289171|-652.96591289171||-652.96591289171|-652.96591289171|-652.96591289171|-652.96591289171|-652.96591289171|-652.96591289171|-652.96591289171|-652.96591289171|-652.96591289171|-652.96591289171|-652.96591289171|-652.96591289171||||-652.96591289171|-655.94020972799|-655.94020972799|-655.94020972799|-689.71134414222|-695.1683261015|-695.1683261015|-731.29814011278|-756.16460012531|-768.63362599625|-768.63362599625|-768.63362599625|-768.63362599625|-768.63362599625|-768.63362599625|-768.63362599625|-768.63362599625|||-768.63362599625|-791.53736221805|-836.70818024228|-869.8072932692|-869.8072932692|-869.8072932692|-869.8072932692|-869.8072932692|-869.8072932692||-883.82687691249|-883.82687691249|-883.82687691249|-890.48611373455|-890.48611373455|-890.48611373455|-895.8179041495|798.83319736627|798.83319736627|798.83319736627|798.83319736627|798.83319736627||798.83319736627|798.83319736627|798.83319736627||||||798.83319736627|798.83319736627|798.83319736627|798.83319736627|798.83319736627|798.83319736627|798.83319736627||798.83319736627|798.83319736627|798.83319736627|798.83319736627|798.42577485141|794.36131010135|794.36131010135|794.36131010135|794.36131010135|794.36131010135|||794.36131010135|-929.06011098599|-929.06011098599|-929.06011098599|-962.84456776221|-984.82729751357|-1008.4192194595|-1009.3546882884|-1019.5777617124|-1019.5777617124|-1019.5777617124|-1052.0308463471|-1070.034273719|-1070.278309333|-1070.278309333|-1070.278309333|-1070.278309333|-1070.278309333|-1070.278309333
06684|101459|/equities/j-resources-as|JKSE|||110.74860914894|106.44289905437|99.188476069101|99.188476069101|99.188476069101|96.133921072964|96.133921072964|92.317971457041|92.317971457041|92.317971457041|92.317971457041|84.90885717449|84.009841304989|82.899823672209|82.777581858011|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156||82.686127529156|82.686127529156|82.686127529156|||82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|82.686127529156|81.933645444659|81.933645444659|81.933645444659|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|81.513056960194|79.292285511327|-88.961374642394|-88.961374642394|-88.961374642394|-88.961374642394|-88.961374642394|-88.961374642394|-88.961374642394|-88.961374642394|-88.961374642394|-88.961374642394|-88.961374642394|-88.961374642394|-88.961374642394|-88.961374642394|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307||83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307||83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307|83.319652819307||82.684023071752|-92.99348716392|-92.99348716392|-92.99348716392|-92.99348716392|-92.99348716392|-92.99348716392|-93.757715537143|-93.757715537143|-93.757715537143|-93.757715537143|-93.897461707937||||-95.219401897708|-96.124769043146|-96.124769043146|-96.124769043146|-96.124769043146|-96.124769043146|-96.124769043146|-96.124769043146|-96.124769043146|-96.124769043146|-97.638632270163|-98.708187987855|-98.708187987855|-98.760155445595|-98.760155445595|-98.760155445595|-98.760155445595|||-101.51128382844|-101.83235093064|-101.83235093064|-101.83235093064|-102.70261214516|-102.71277386167|-102.71277386167|-102.71277386167|-105.45863762408||90.246385897794|90.246385897794|90.246385897794|90.246385897794|90.246385897794|90.246385897794|90.246385897794|90.246385897794|90.246385897794|90.246385897794|90.246385897794|90.246385897794||90.246385897794|90.246385897794|90.246385897794||||||90.246385897794|90.246385897794|90.246385897794|90.246385897794|90.246385897794|90.246385897794|90.246385897794||90.246385897794|90.246385897794|-108.11348429214|-108.11348429214|-108.11348429214|-108.11348429214|-108.11348429214|-108.11348429214|-108.11348429214|-108.11348429214|||-108.11348429214|-108.11348429214|-108.11348429214|-109.18164921349|-111.09449659121|-111.09449659121|-111.09449659121|-111.09449659121|-112.33888468051|-112.33888468051|-116.76542742279|-119.12825269199|-120.75361410221|-121.94846011356|-122.55384457062|-123.94871618958|-125.51076072788|-125.51076072788|-127.02563052825
06685|101468|/equities/jkt-intl-hotel|JKSE|||375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751||375.55967329751|375.55967329751||375.55967329751|375.55967329751|375.55967329751|||375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751||375.55967329751|375.55967329751|375.55967329751|375.55967329751||375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751||375.55967329751|375.55967329751|375.55967329751|375.55967329751|375.55967329751|-405.88032871878|-405.88032871878|-405.88032871878|-405.88032871878|-405.88032871878|-405.88032871878|-405.88032871878|-405.88032871878|-405.88032871878|-405.88032871878|-405.88032871878|-405.88032871878|-405.88032871878|-405.88032871878|-405.88032871878|-405.88032871878|-405.88032871878|-405.88032871878|-405.88032871878|-408.86703190976|-412.40781323306|-416.45312581452|-419.50347312724|-435.89274791916||-448.65860879906|-455.17623199896|-461.75136888773|-471.50152098637|-472.66835665152|-481.96093413768|-481.96093413768|-485.8454823752|-512.20213025674|441.22005409619|441.22005409619|441.22005409619|441.22005409619|441.22005409619|441.22005409619|441.22005409619|441.22005409619|441.22005409619|441.22005409619|441.22005409619||425.80006010687|413.22228900764|401.46921000848|400.07690000943|391.8632222327|389.73691359189|387.81879287987|383.02088097764|380.46764553071|378.54357487969|378.54357487969|378.54357487969||||378.54357487969|378.54357487969|360.82619431076|356.6957714564|353.66196828489|352.22186905181|352.22186905181|352.22186905181|352.22186905181|334.69096561313|333.43440623681|332.14934026312|324.2770447368|321.53004970755|313.03338856395|311.0527236617|311.0527236617|||311.0527236617|311.0527236617|311.0527236617|311.0527236617|311.0527236617|307.1001592561|307.1001592561|307.1001592561|307.1001592561||307.1001592561|307.1001592561|-341.91927370775|-341.91927370775|-341.91927370775|-341.91927370775|-341.91927370775|-341.91927370775|-341.91927370775|-341.91927370775|-341.91927370775|-341.91927370775||-341.91927370775|-341.91927370775|-341.91927370775||||||-341.91927370775|-341.91927370775|-341.91927370775|-341.91927370775|-341.91927370775|-341.91927370775|-341.91927370775||-341.91927370775|-347.5998267596|317.64314319152|317.64314319152|317.64314319152|317.64314319152|317.64314319152|317.64314319152|317.64314319152|317.64314319152||||317.64314319152|317.64314319152|317.64314319152|317.64314319152|317.64314319152|317.64314319152|317.64314319152|317.64314319152|317.64314319152|317.64314319152|317.64314319152|317.64314319152|317.64314319152|317.64314319152|317.64314319152|317.64314319152|317.64314319152|317.64314319152
06687|945179|/equities/jakarta-setiabudi-int|JKSE|||||1267.6649706882|1259.6277452091|1257.3641613434||1254.2935126038|1243.6594584487|1166.8438427208|1149.5585155573|1149.5585155573|1149.5585155573||||1149.5585155573||1149.5585155573|1149.5585155573||||1149.5585155573|1149.5585155573|1149.5585155573|1149.5585155573|1149.5585155573||1117.3985124243||1117.3985124243|||1117.3985124243|-1126.3598612046|-1126.3598612046|1012.3952330808|1012.3952330808|1000.7965840504|1000.7965840504|866.16287116708|-1007.1446034974||-1007.1446034974|-1025.1606705527|-1159.9007450586|998.16583882383|-870.9268457513|-877.41871750145|-878.541626545|-878.541626545|-882.82402949444|878.85922284637|878.85922284637|873.17691427374|867.41879363749|867.30715263888|867.30715263888|-874.49734242114|-874.49734242114|-878.88593602349|872.5482271315|872.5482271315|-875.22191065638|-875.22191065638|-875.22191065638|-879.69101184043|-884.10112426714|-888.44569363016|883.09173625907|883.09173625907|-872.67584860104|-880.19538733449|875.89401407279|-864.56220658579|874.93088157135|869.92320174594|864.9146686066|864.90518734067|864.89465260075|864.88294733416|864.8699414824|859.855490536|859.83943392889|859.82159325432|859.80177028258|859.77974475843|854.75527195381|854.72807994867|854.69786660964|854.66429623293|854.62699581437|854.58555090485|854.53950100539||849.48833445044|849.43148272271|849.36831413634|849.29812681816|849.22014090906|-845.86651010104|-845.96278900116|-846.06976555684|-846.18862839649|-846.32069821832|-846.4674424648|-846.63049162756|-846.81165736396|-847.01295262662|-847.23661402957|-847.48512669953|-847.76125188836|-848.06805765374|-848.4089529486|-848.78772549844||-849.20858388716|-849.67620431906|-850.19578257674|-850.77309175193|-851.29910341705|-851.29910341705|-851.29910341705|-851.29910341705||-853.11011490784|-854.01123878649|-855.01248754054|-856.12498615616|-860.6944290624|-865.21603229155|-866.35114699061|-867.61238554513|-869.01376171681|-870.57084635201|-874.80094039112|-877.55660043458|880.4926661838||||-865.56370424022|-866.7374491558|-868.04161017311|-869.49067797012||-871.10075330014|-872.88972588904|-874.80981967888|-874.80981967888|-874.80981967888|||||||-874.80981967888||||||||||||-874.80981967888|-874.80981967888|||-874.80981967888|-874.80981967888|-874.80981967888|||||-874.80981967888|-874.80981967888|848.58735297821|848.58735297821|848.58735297821||829.55228762742|829.55228762742|829.46393391362||829.46393391362|829.46393391362|829.46393391362|829.46393391362|829.46393391362|||829.46393391362|829.46393391362||816.80732581928|||816.80732581928|813.67480646587|||||||||||||||-829.41120794715|||-829.41120794715||||-829.41120794715|||||-829.41120794715||||-856.86568882365||-856.86568882365|-860.68409869294|-868.81566521438|-869.79518357153|-873.14220194016|-873.14220194016|-875.15800215574|-877.39778017304||-878.8299640308|-878.8299640308|-878.8299640308|-878.8299640308
06688|101450|/equities/industri-jamu|JKSE/MSCI_EEM_SMALLCAP|||-529.36014008366|-530.67793342629|-532.14214825143|-533.7690536127|-535.33995445653|-535.33995445653|-535.33995445653|-535.33995445653|-535.33995445653|-535.33995445653|-535.33995445653|-546.59994939614|-551.94438197054|-551.94438197054|-560.25204824899|-560.25204824899|-560.25204824899|-560.25204824899|-560.25204824899|-561.3911647211|-562.65684969011|-564.06316632234|-565.62574035816|-566.43448608801|-566.43448608801|-566.43448608801|-570.48276232001||522.44257808724|522.44257808724|522.44257808724|||522.44257808724|522.44257808724|522.44257808724|522.44257808724|522.44257808724|522.44257808724|522.44257808724|522.44257808724|522.44257808724|522.44257808724|522.44257808724|522.44257808724|522.44257808724|507.43619787472|485.42910874968|-520.63432361146|-522.12879458205|-522.12879458205|-524.78572645|-524.78572645|-524.78572645|-526.9841405|-528.42682277778|-532.16573769243|-532.16573769243|-532.16573769243|-536.07304188048|-538.02844676602|-538.02844676602|-541.54519446642|-541.54519446642|-541.54519446642|-545.60577162936|-551.81038632285|-551.81038632285|-551.81038632285|-557.56220533686|-557.56220533686|-573.90245037428|-608.22494486032|-615.07795288718|-615.07795288718|-615.07795288718|-615.07795288718|-615.07795288718|-615.07795288718|-618.2385116004|-618.2385116004|-618.2385116004|-618.2385116004|-618.2385116004|-618.2385116004|-618.2385116004|-618.2385116004|-618.2385116004|-618.2385116004|-618.2385116004|-618.2385116004|-622.52583644435|-622.52583644435|-622.52583644435||-622.52583644435|-622.52583644435|-622.52583644435|-622.52583644435|-622.52583644435|-622.52583644435|-628.36204049372|-634.29115610413|-640.32350678237|-643.13722975819|-644.04136639798|-648.66218073825|-648.66218073825|-650.73575637584|-655.61146279264|-655.61146279264|-655.61146279264|-658.93390468227|-658.93390468227|-661.03767186919|-669.76407985466|-679.4600887274|-681.62232080822|-682.91368978691|-687.33252118582|-687.33252118582|-687.33252118582|-687.33252118582|-687.33252118582||-687.33252118582|-687.33252118582|-687.33252118582|-687.33252118582|-687.33252118582|-687.33252118582|-687.33252118582|-687.33252118582|-687.33252118582|-687.33252118582|-687.33252118582|-696.28260793665|-696.28260793665|-696.28260793665|-722.25845326295|-739.17605918106|-742.97339909006|-747.4704434334|-748.85604825934|-759.00672028815||-771.11857809794|-773.20194826907|-773.20194826907|-774.84841793678|-774.84841793678|-774.84841793678|-774.84841793678|-774.84841793678|-774.84841793678|-774.84841793678|-777.05379770754|-783.75125323303||||-783.75125323303|-783.75125323303|-783.75125323303|-783.75125323303|-783.75125323303|-783.75125323303|-783.75125323303|-783.75125323303|-783.75125323303|-783.75125323303|-783.75125323303|-783.75125323303|-783.75125323303|-783.75125323303|-783.75125323303|-783.75125323303|-783.75125323303|||-800.27917025892|-812.59774106039|-812.59774106039|-819.72921934964|-819.72921934964|-819.72921934964|-819.72921934964|-819.72921934964|-819.72921934964||-827.47691038849|-827.78449990624|-827.78449990624|-827.78449990624|-827.78449990624|-850.59388878472|-854.28653187224|-854.28653187224|-854.28653187224|-854.28653187224|-854.28653187224|-854.28653187224||-854.76281319138|-874.0333514285|-874.0333514285||||||-874.0333514285|-879.75927936501|-886.2868200393|-886.2868200393|-886.2868200393|-886.2868200393|-886.2868200393||-904.34391258472|-904.34391258472|-904.34391258472|-904.34391258472|-904.34391258472|-904.34391258472|-904.34391258472|-904.34391258472|-904.34391258472|-904.34391258472|||-904.34391258472|-905.38212509413|-917.31870453344|827.72555529031|827.72555529031|827.72555529031|827.72555529031|827.72555529031|827.72555529031|827.72555529031|827.72555529031|820.74142628434|820.74142628434|809.99047364926|809.39684932791|809.39684932791|809.39684932791|809.39684932791|809.39684932791
06689|101461|/equities/japfa-comfeed|JKSE/MSCI_EEM_SMALLCAP|||-1142.8489134549|-1142.8489134549|-1142.8489134549|-1142.8489134549|-1142.8489134549|-1146.2210149499|-1147.4677943887|-1154.9642159875|-1156.6107215192|-1156.6107215192|-1156.6107215192|-1166.2341350213|-1182.4672959856|-1182.4672959856|-1182.4672959856|-1182.4672959856|-1182.4672959856|-1182.4672959856|-1182.4672959856|-1196.0747733174|-1202.0275259082|-1206.9750287869|-1214.8148503542|-1214.8148503542|-1222.0165003935|-1236.6850004372|-1244.0864202929||-1244.0864202929|-1251.4849114366|-1261.2776684402|||-1261.2776684402|-1263.3640760447|-1274.2934178274|-1278.8559912027|-1278.8559912027|-1278.8559912027|-1278.8559912027|-1278.8559912027|-1278.8559912027|-1278.8559912027|-1278.8559912027|-1278.8559912027|-1278.8559912027|-1278.8559912027|-1278.8559912027|-1278.8559912027|-1278.8559912027|-1294.5622124474|-1301.4767583747|-1301.4767583747|-1301.4767583747|-1301.4767583747|-1301.4767583747|-1301.4767583747|-1316.9466152774|-1316.9466152774|-1325.2184614194|-1329.0616754724|-1329.0616754724|-1329.0616754724|-1331.7351949693|-1344.0951454097|-1344.0951454097|-1344.0951454097|-1344.0951454097|-1344.0951454097|-1344.0951454097|-1344.0951454097|-1344.0951454097|-1344.0951454097|-1344.0951454097|-1344.0951454097|-1344.0951454097|-1344.0951454097|-1344.0951454097|-1353.9946060107|-1388.4631083823|1235.0119373921|1235.0119373921|1235.0119373921|1235.0119373921|1235.0119373921|1235.0119373921|1235.0119373921|1235.0119373921|1235.0119373921|1201.6799304357|1184.7591733774|1184.7591733774|1179.9097028497|1179.9097028497||1179.9097028497|1158.7885587219|-1284.3229647162|-1284.3229647162|-1284.3229647162|-1297.3032941291|-1298.3925490324|-1312.1028322582|-1334.2809247313|-1339.029110961|-1339.029110961|-1339.029110961|-1339.029110961|-1339.029110961|-1355.8656788455|1231.2521228007|1231.2521228007|1231.2521228007|1231.2521228007|1231.2521228007|1231.2521228007|1231.2521228007|1231.2521228007|1231.2521228007|1231.2521228007|1231.2521228007|1231.2521228007|1231.2521228007|1231.2521228007||1231.2521228007|1228.057914223|1226.7310158033|1219.4518713621|1219.4518713621|1198.9006202403|-1363.2964727543|-1363.2964727543|-1366.7770886218|-1366.7770886218|-1366.7770886218|-1366.7770886218|-1366.7770886218|-1366.7770886218|-1377.8078762465|-1387.8420847183|1286.1216631417|1286.1216631417|1286.1216631417|1286.1216631417||1286.1216631417|1286.1216631417|1278.5226250257|1278.5226250257|1278.5226250257|1278.5226250257|1278.5226250257|1278.5226250257|1278.5226250257|1278.5226250257|1272.5251389174|1247.2501543527||||1211.3890603919|1205.9878448798|1194.4309387554|1173.5343763949|1146.8730899572|1146.8730899572|1146.8730899572|1146.8730899572|1146.8730899572|1146.8730899572|1146.8730899572|1146.8730899572|1146.8730899572|1146.8730899572|1146.8730899572|1146.8730899572|1146.8730899572|||1146.8730899572|1146.8730899572|1146.8730899572|1143.1923221746|1109.3803579718|1092.9771714291|1092.9771714291|1092.9771714291|1067.1968571434||1063.8541446215|1063.8541446215|1038.4490495794|-1138.3678611415|-1138.3678611415|-1138.3678611415|-1138.3678611415|-1138.3678611415|-1138.3678611415|-1138.3678611415|-1138.3678611415|-1138.3678611415||-1138.3678611415|-1160.7010631377|-1160.7010631377||||||-1161.1741520218|-1161.1741520218|-1191.5823911354|-1199.5359901504|-1211.4288779449|-1220.746911004|-1220.746911004||-1220.746911004|-1220.746911004|-1220.746911004|-1220.746911004|-1220.746911004|-1220.746911004|-1220.746911004|-1220.746911004|-1220.746911004|-1220.746911004|||-1220.746911004|-1231.9410122266|-1233.6000150946|-1233.6000150946|-1280.1852038205|-1280.1852038205|-1309.0946709117|-1313.4385232352|-1322.1539147058|-1332.9487941175|-1344.6653267972|-1351.5725853303|-1373.6917614781|1282.8983587803|1282.8983587803|1282.8983587803|1282.8983587803|1282.8983587803|1282.8983587803
06690|1057069|/equities/jasa-armada-indonesia|JKSE|||-288.34908575885|-288.90419587282|-288.90419587282|-288.90419587282|-288.90419587282|-288.90419587282|-288.90419587282|-290.56021763647|-290.62246404052|-290.7684741241|-290.7684741241|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352||-290.98023064352|-290.98023064352|-290.98023064352|||-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-290.98023064352|-291.38300079447|-291.38300079447|-291.53666754941|-291.70740838823|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|-291.92120420983|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612||279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612||279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612||279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612||||279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.69361523612|279.21512804014|276.0824801648|276.0824801648|276.0824801648|274.86942240533|273.52158045037|272.35731161152|270.5081240128|269.66012407115|269.66012407115|269.66012407115|269.66012407115|||269.66012407115|269.66012407115|269.66012407115|269.66012407115|269.66012407115|269.66012407115|266.73347119016|263.60964824157|263.60964824157||263.60964824157|263.60964824157|263.60964824157|263.45516471285|262.43643993532|262.43643993532|262.43643993532|257.37382215036|-277.3960734932|-277.3960734932|-277.3960734932|-277.3960734932||-277.3960734932|-277.3960734932|-277.3960734932||||||-277.3960734932|-277.3960734932|-277.3960734932|-277.3960734932|-277.3960734932|-277.3960734932|-277.3960734932||-277.3960734932|-277.3960734932|-277.3960734932|-277.3960734932|-277.3960734932|-277.3960734932|-277.3960734932|-277.3960734932|-277.3960734932|-277.3960734932|||-277.3960734932|-277.3960734932|-277.3960734932|-277.3960734932|-280.66230388133|-280.91542175601|-280.91542175601|-280.91542175601|-280.91542175601|-280.91542175601|-280.91542175601|-280.91542175601|-280.91542175601|-280.91542175601|-280.91542175601|-280.91542175601|-280.91542175601|-280.91542175601|-280.91542175601
06691|101462|/equities/jasa-marga|JKSE/MSCI_EEM_SMALLCAP|||4659.8839415205|4659.8839415205|4659.8839415205|4659.8839415205|4659.8839415205|4659.8839415205|4542.5944953717|4542.5944953717|4542.5944953717|4542.5944953717|4542.5944953717|4542.5944953717|4542.5944953717|4542.5944953717|4542.5944953717|4542.5944953717|4542.5944953717|4542.5944953717|4542.5944953717|4534.5494393018|4502.2789334446|4502.2789334446|4502.2789334446|4502.2789334446|4502.2789334446|4502.2789334446|4502.2789334446||4444.1988149384|4407.0571304144|4407.0571304144|||4407.0571304144|4407.0571304144|4407.0571304144|4396.4646506657|4396.4646506657|4396.4646506657|4396.4646506657|4396.4646506657|4396.4646506657|4387.9974861541|4387.9974861541|4387.9974861541|4387.9974861541|4222.7749846156|4202.4817236377|4202.4817236377|4202.4817236377|4202.4817236377|4202.4817236377|4202.4817236377|4202.4817236377|4202.4817236377|4202.4817236377|4202.4817236377|4202.4817236377|4202.4817236377|4137.261387207|-4720.5865077954|-4720.5865077954|-4720.5865077954|-4720.5865077954|-4720.5865077954|-4720.5865077954|-4720.5865077954|-4720.5865077954|-4720.5865077954|-4720.5865077954|-4720.5865077954|-4720.5865077954|-4720.5865077954|4186.0407957402|4186.0407957402|4186.0407957402|4186.0407957402|4186.0407957402|4186.0407957402|4186.0407957402|4186.0407957402|4186.0407957402|4145.791105852|4145.791105852|4064.7507390551|4064.7507390551|4064.7507390551|4064.7507390551|4064.7507390551|4064.7507390551|4064.7507390551|4064.7507390551|4064.7507390551|4064.7507390551||4064.7507390551|4044.149026134|4044.149026134|4044.149026134|4044.149026134|4044.149026134|4044.149026134|4044.149026134|4044.149026134|4044.149026134|4044.149026134|4044.149026134|4044.149026134|4044.149026134|4044.149026134|3997.9000322642|3997.9000322642|3926.0151334214|3926.0151334214|3926.0151334214|3810.5723704682|3548.4137449647|-3839.5926764751|-3839.5926764751|-3839.5926764751|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981||3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981||3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981||||3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3593.2819701981|3551.9799668868|3462.1999632076|3409.6666257862|3386.2962508736|3264.7736120817|3231.0141136388|3231.0141136388|3231.0141136388|||3231.0141136388|3231.0141136388|3231.0141136388|3231.0141136388|3231.0141136388|3231.0141136388|3231.0141136388|3231.0141136388|3231.0141136388||3231.0141136388|3231.0141136388|3231.0141136388|3231.0141136388|3217.3631032577|3217.3631032577|3170.9638722483|3170.9638722483|3170.9638722483|3170.9638722483|3170.9638722483|3170.9638722483||3170.9638722483|3170.9638722483|3170.9638722483||||||3170.9638722483|3170.9638722483|3170.9638722483|3170.9638722483|3170.9638722483|3170.9638722483|3157.7376358315||3118.5973731461|-3370.5708322196|-3370.5708322196|-3370.5708322196|-3370.5708322196|-3370.5708322196|-3370.5708322196|-3370.5708322196|-3370.5708322196|-3370.5708322196|||-3370.5708322196|-3370.5708322196|-3370.5708322196|-3370.5708322196|-3424.5231469106|-3426.6923854562|-3498.5470949514|-3515.0714608387|-3515.0714608387|-3515.0714608387|-3527.5018455093|-3527.5018455093|-3527.5018455093|-3527.5018455093|-3559.5974059248|-3559.5974059248|3300.3286413864|3300.3286413864|3300.3286413864
06692|1131181|/equities/jasnita-telekom|JKSE|||48.110669225787|47.953694902892|47.953694902892|47.953694902892|47.953694902892|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|47.885238640505|-51.366545342843||-51.366545342843|-51.366545342843|-51.366545342843|||-51.366545342843|-51.518383714269|-51.687093015855|-51.874547795394|-52.082830883772|-52.314256537524|-52.571396152804|-52.857106836449|-53.17456315161|-53.693959057345|-53.715510063717|-53.739455626352|-53.766061807057|-53.795624230064|-53.828471366738|-53.864968185264|-53.905520205849|-53.950578006499|-54.000642229443|-54.056269143826|-54.118076826473|-54.186752029414|-54.26305781046|-54.347842011623|-54.442046679581|-54.546718532867|-54.663020592075|-54.792245102306|-54.935827891451|-55.095364323834|-55.136252251647|-55.136252251647|-55.318058057385|-55.520064508206|-55.744516120229|-55.993906800254|-56.271007555838|-56.578897284265|-56.920996982516|-57.301107758352|-57.723453064835|-58.692725627594|-59.025686731954|-59.025686731954|-59.025686731954|-60.250763035504|-60.324186122974|-60.324186122974|-60.324186122974|-60.324186122974|-60.324186122974|-60.324186122974|-60.324186122974|-60.324186122974|-60.324186122974|-60.324186122974|-60.324186122974|-60.324186122974|-60.324186122974|-60.324186122974|-60.324186122974||-60.507711463713|-60.507711463713|-60.507711463713|-60.507711463713|-60.507711463713|-60.507711463713|-60.507711463713|-60.507711463713|-60.507711463713|-60.507711463713|-60.507711463713|-60.507711463713|-60.507711463713|-60.507711463713|-60.953012737459|-61.725569708287|-62.195077453652|-62.494530504058|-62.82725611562|-63.196951239578|-63.564137332813|-63.564137332813|-63.737930369792|-63.931033744213|-64.645593049126|-65.019250677933|-65.019250677933|-65.854722975481|-66.56080330609||-66.648564205885|-66.648564205885|-66.648564205885|-67.165071339872|-67.484319187035|-67.484319187035|-67.484319187035|-67.484319187035|-67.484319187035|-67.484319187035|-67.484319187035|-67.484319187035|-67.484319187035|-67.484319187035|-67.484319187035|-67.484319187035|-67.484319187035|-67.484319187035|-67.484319187035|-67.484319187035||-67.484319187035|-67.484319187035|-67.484319187035|-67.484319187035|-67.484319187035|-67.484319187035|-67.484319187035|-67.484319187035|-68.14924354115|-68.433917910608|-68.433917910608|-68.433917910608||||-68.433917910608|-68.924590013096|-68.924590013096|-70.122950633452|-70.122950633452|-70.441914362287|-70.441914362287|-71.467790429516|-71.467790429516|-71.467790429516|-71.467790429516|-71.467790429516|-71.467790429516|-71.467790429516|-72.290064911371|-72.290064911371|-72.290064911371|||-72.290064911371|-72.290064911371|-74.840729082107|-74.840729082107|-74.840729082107|-74.840729082107|-74.840729082107|-74.840729082107|-74.840729082107||-74.840729082107|-74.840729082107|-74.840729082107|-74.840729082107|-74.840729082107|-74.840729082107|-74.840729082107|-74.840729082107|-74.840729082107|-74.840729082107|-74.840729082107|-74.840729082107||-74.840729082107|-76.72733756119|-76.72733756119||||||-76.72733756119|-78.308152845766|-78.453503161963|-79.837225735514|-80.402124905611|-80.402124905611|-80.402124905611||-80.402124905611|-80.402124905611|-81.31611914192|-81.31611914192|-81.31611914192|-81.31611914192|-81.31611914192|-81.31611914192|-81.31611914192|-83.6290212688|||-84.032245854222|-86.758050949135|-88.342278832373|-89.517724176761|-89.517724176761|-89.517724176761|-89.517724176761|-95.519693529734|-97.57743725526|-100.53048583918|-105.59936523355|-105.59936523355|-108.83262803728|-109.70292004142|-117.22546671269|93.635867309027|93.635867309027|93.635867309027|93.635867309027
06693|101463|/equities/jasuindo-tiga|JKSE|||-311.24162292518|-311.49069213909|-320.21188015455|-325.67986683838|-332.31096315376|-334.80001888899|-334.80001888899|-334.80001888899|-334.80001888899|-334.80001888899|-336.38813695027|-336.38813695027|-336.38813695027|-336.38813695027|-336.38813695027|-336.38813695027|-343.54237438919|-344.88458058221|-344.88458058221|-344.88458058221|-344.88458058221|-344.88458058221|-344.88458058221|-347.93358104556|-347.93358104556|-347.93358104556|-348.25178532624||-348.25178532624|-348.25178532624|-348.25178532624|||-348.25178532624|-348.25178532624|-357.39087258471|-363.33054806387|-363.33054806387|-363.33054806387|-363.33054806387|-365.25616451542|-368.49017855596|-368.49017855596|-368.49017855596|-368.49017855596|-368.49017855596|-368.49017855596|-368.49017855596|-368.49017855596|-368.49017855596|-368.49017855596|-368.49017855596|-368.49017855596|-376.87797617329|322.74080029291|322.74080029291|322.74080029291|322.74080029291|322.74080029291|322.74080029291|322.74080029291|322.74080029291|322.74080029291|322.74080029291|322.74080029291|322.74080029291|322.74080029291|322.74080029291|322.74080029291|322.74080029291|322.74080029291|322.74080029291|322.74080029291|313.37866699212|312.8651855468|308.51687282978|301.5743031442|292.08255904911|289.42506561013|289.25007290014|281.61119211127|270.90132456807|263.66813840897|260.40904267664|258.56560297404|252.51733663782|251.67553055862|251.67553055862|251.67553055862|251.67553055862|251.67553055862|251.67553055862|251.67553055862|251.67553055862||251.67553055862|251.67553055862|251.67553055862|251.67553055862|251.67553055862|251.67553055862|251.67553055862|251.67553055862|251.67553055862|251.67553055862|246.9728117318|241.47217232355|241.47217232355|241.47217232355|241.47217232355|241.47217232355|241.47217232355|238.36070657228|238.36070657228|234.2896739692|228.66934566302|228.66934566302|228.66934566302|228.66934566302|228.66934566302|228.66934566302|228.66934566302|228.66934566302|228.66934566302||228.66934566302|228.66934566302|228.66934566302|218.96593962558|-251.79395523262|-251.79395523262|-251.79395523262|-251.79395523262|-251.79395523262|-251.79395523262|-251.79395523262|-251.79395523262|-251.79395523262|-251.79395523262|-259.10439470292|-265.78266078102|-277.31406753446|-284.28897226477|255.67891970581|255.67891970581||-260.27279422983|-260.27279422983|-260.27279422983|-260.27279422983|-260.41421581092|-260.57135090102|-260.74594544558|252.23668261753|252.23668261753|252.23668261753|252.23668261753|252.23668261753||||252.23668261753|252.23668261753|252.23668261753|252.23668261753|252.15186957503|252.05763286114|251.95292540127|251.83658377919|251.70731531021|251.56368367801|251.47749379365|251.47749379365|251.47749379365|251.47749379365|251.46846930073|251.46846930073|251.46846930073|||251.46846930073|251.46846930073|251.46846930073|251.29829922303|251.10922135892|250.89913484325|250.66570538139|249.40633931265|248.96134630796||248.96134630796|248.96134630796|248.96134630796|248.94977336985|248.94977336985|248.94977336985|248.94977336985|246.2775259665|244.46664477292|-252.2481905426|-252.2481905426|-252.2481905426||-252.2481905426|-252.51740815171|-252.51740815171||||||-252.51740815171|-252.73754092804|-252.73754092804|-253.26393436448|-254.84881596054|-254.9861074305|-254.9861074305||-254.9861074305|-254.9861074305|-254.9861074305|-254.9861074305|-254.9861074305|-254.9861074305|-254.9861074305|-254.9861074305|-255.6495153463|-255.6495153463|||-255.72168371811|-255.8018707979|-257.89096755322|-258.61847846076|-258.61847846076|-259.57608717863|-259.94108266315|-259.94108266315|-259.94108266315|-259.94108266315|-259.94108266315|-259.94108266315|-259.94108266315|-259.94108266315|-259.94108266315|-259.94108266315|-259.94108266315|-259.94108266315|-259.94108266315
06694|101460|/equities/j.a.-wattie|JKSE|||116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939|116.12454710939||116.12454710939|115.35012938588|115.35012938588|||115.35012938588|115.35012938588|115.35012938588|115.35012938588|115.35012938588|115.35012938588|115.35012938588|-160.64181557299|-160.64181557299|-169.65757285888|-172.11952539875|-178.13280599861|-186.20311777624|-191.44790864026|-192.43008430592|-192.43008430592|-192.43008430592|-192.43008430592|-192.43008430592|-192.43008430592|-192.43008430592|-196.92231589547|137.43048762525|137.43048762525|137.43048762525|137.43048762525|137.43048762525|137.43048762525|137.43048762525|137.43048762525|137.43048762525|137.43048762525|137.43048762525|137.43048762525|137.43048762525|137.43048762525|137.43048762525|137.43048762525||||||||||||134.8672084725|124.72600462751|124.72600462751|124.72600462751||124.72600462751|124.72600462751|100.30667180835|64.6185242315|-83.199352800618|-83.199352800618|-83.721503111797||-84.523892346441|-85.22070280719|-85.22070280719|-85.22070280719|-85.578558674655|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847|68.409283584847||68.409283584847|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315||-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315||||-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-82.776108790315|-83.251231989239|||-87.945813321377|-89.050903690419|-90.167670767132|-90.791007919942|-90.791007919942|-90.791007919942|-90.791007919942|-90.791007919942|-90.791007919942||-90.791007919942|-90.791007919942|-90.791007919942|-90.791007919942|-90.871614715978|-90.871614715978|-91.131623106146|-91.131623106146|-92.86847011794|-94.200233357942|-94.200233357942|-94.200233357942||-95.237895683496|-95.237895683496|-95.237895683496||||||-95.237895683496|-100.26432853722|-105.51592059691|-108.7820227879|-108.7820227879|-108.7820227879|-108.7820227879||-108.7820227879|-108.7820227879|-108.7820227879|-108.7820227879|-108.7820227879|-108.7820227879|-109.10222604651|-109.10222604651|-109.10222604651|-111.8913622739|||-112.54595808211|-117.7732867579|-118.41476306433|-120.12751451592|-121.75279390658|-123.39199322953|-123.8244369217|-125.52715213522|-127.47461348358|-128.8780706222|-128.8780706222|-128.8780706222|-129.24872844692|-129.24872844692|-129.24872844692|-129.24872844692|-129.24872844692|-129.24872844692|-129.24872844692
06695|101464|/equities/jaya-konstruks|JKSE|||-93.73237256598|-94.376368403265|-94.376368403265|-94.376368403265|-94.529298225849|-94.699220250944|-94.888022501049|-96.597802778943|-96.99755864327|-97.219509603633|-97.466121781815|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809||-97.76140903809|-97.76140903809|-97.76140903809|||-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-97.76140903809|-100.01267670899|-101.01408523221|-101.17647406328|-101.17647406328|-101.17647406328|-101.17647406328|-101.17647406328|-101.17647406328|-101.17647406328|-101.17647406328|-101.17647406328|-101.17647406328|-101.17647406328|-101.17647406328|-102.8627489592|-105.90305439912|-106.17006044346|-110.63340049273|-111.07601397608|-111.07601397608|-111.07601397608|-111.07601397608|-111.07601397608|-111.97334886231|-116.0814987359|-119.53499859544|-120.89781976908|-120.89781976908|-120.89781976908|-120.89781976908|-120.89781976908|-122.55313307676|-126.0034811964|-126.96636652455|-126.96636652455|-126.96636652455|-128.85151836061|-130.77946484512|-132.5327387168|-135.25859857423|-136.64024515336|-136.64024515336|-142.76693905929|113.04605635515|113.04605635515|113.04605635515|113.04605635515|113.04605635515|113.04605635515|113.04605635515|113.04605635515|112.77339595017|104.47043994463||103.22008222858|103.22008222858|103.22008222858|100.45103974542|-114.0389818538|-114.0389818538|-114.21759435827|-114.21759435827|-114.21759435827|-114.21759435827|-114.21759435827|-114.21759435827|-114.21759435827|-114.21759435827|-114.21759435827|-114.21759435827|-114.21759435827|-116.74177150919|-118.54641278799|-119.01624791126|-119.01624791126|-119.01624791126|-119.01624791126|-119.01624791126|-119.01624791126|-119.01624791126|-119.01624791126|-119.01624791126|-119.01624791126||-119.01624791126|-120.07360879029|-120.19289865588|-121.38507644547|-121.38507644547|-121.38507644547|-121.38507644547|-124.20564049497|110.58748255734|110.58748255734|110.58748255734|110.58748255734|110.58748255734|110.58748255734|110.58748255734|110.58748255734|110.58748255734|110.58748255734|110.54164728593|106.71294142882||-116.5891472869|-116.5891472869|-116.5891472869|-116.5891472869|-116.5891472869|-116.5891472869|-116.5891472869|-116.5891472869|-116.5891472869|-116.5891472869|-116.5891472869|-116.5891472869||||-116.5891472869|-116.5891472869|-116.5891472869|-116.5891472869|-116.5891472869|-116.5891472869|-116.5891472869|-116.5891472869|-116.5891472869|-116.5891472869|-116.5891472869|-116.5891472869|-116.5891472869|-116.5891472869|-116.5891472869|-116.5891472869|-116.5891472869|||-117.65460809656|-119.22734232951|-121.14149147724|-123.60165719693|-124.57611999621|-124.57611999621|-125.83039309316|-125.83039309316|-125.83039309316||-125.83039309316|-125.83039309316|-125.83039309316|-125.83039309316|-125.83039309316|-125.83039309316|-125.83039309316|-125.83039309316|-125.83039309316|-125.83039309316|-125.83039309316|-125.83039309316||-125.83039309316|-125.83039309316|-125.83039309316||||||-125.83039309316|-125.83039309316|-125.83039309316|-125.83039309316|-125.83039309316|-125.83039309316|-125.83039309316||-125.83039309316|-125.83039309316|-125.83039309316|-125.83039309316|-125.83039309316|-125.83039309316|-125.83039309316|-125.83039309316|-125.83039309316|-125.83039309316|||-125.83039309316|-125.83039309316|-125.83039309316|-125.83039309316|-130.64488121462|-136.87764604756|-136.87764604756|-136.87764604756|-136.87764604756|-136.87764604756|-142.03071783062|122.89564416019|122.89564416019|122.89564416019|122.89564416019|122.89564416019|122.89564416019|122.89564416019|122.89564416019
06696|101466|/equities/jaya-real-prop|JKSE|||-716.53563501217|-716.53563501217|-718.92848334686|-719.36498149651|-719.84997944056|-722.65429560563|-722.65429560563|-726.00477289515|-726.11641432794|-727.35157147549|-728.7239683061|-730.24885367345|-731.94317074827|-733.82574527586|-735.91749475096|-736.00700234761|-736.00700234761|-736.00700234761|-736.00700234761|-736.00700234761|-736.00700234761|-736.00700234761|-736.00700234761|-736.00700234761|-736.00700234761|-736.00700234761|-736.00700234761||-736.00700234761|-736.00700234761|-736.00700234761|||-736.00700234761|-736.00700234761|-736.00700234761|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|680.16748226931|677.76849662878|677.76849662878|675.26974892442|675.26974892442|665.37656406391|665.37656406391|665.37656406391|665.37656406391|665.37656406391|665.37656406391|665.37656406391|644.58507118212|643.88970186344|643.88970186344|643.88970186344|643.88970186344|643.88970186344|643.88970186344|643.88970186344|643.88970186344|643.88970186344|643.88970186344|643.88970186344|643.88970186344|643.88970186344|643.88970186344|643.88970186344|624.59966873716|621.77740970796|618.08601078662|616.2066786518|615.26547576863|615.26547576863|615.26547576863|615.26547576863|604.7394175207||601.37713057855|599.01497602291|599.01497602291|583.34997335878|579.0309760079|579.0309760079|579.0309760079|579.0309760079|575.83008743466|575.83008743466|575.83008743466|575.83008743466|575.83008743466|575.83008743466|575.83008743466|575.83008743466|575.83008743466|575.83008743466|575.83008743466|575.83008743466|575.83008743466|575.83008743466|575.83008743466|575.83008743466|575.83008743466|565.64454159407|554.60504621563|549.666723723|549.666723723||534.90747080333|531.94955470755|531.94955470755|531.94955470755|531.94955470755|531.94955470755|531.94955470755|530.16059494241|530.16059494241|530.16059494241|530.16059494241|530.16059494241|521.28954993602|510.32172215113|509.2463579457|506.62866234577|506.62866234577|506.62866234577|506.62866234577|506.62866234577||506.62866234577|505.19635630518|505.19635630518|505.19635630518|505.19635630518|505.19635630518|505.19635630518|505.19635630518|505.19635630518|505.19635630518|499.66261811687|494.06957568541||||489.6659106152|489.6659106152|489.6659106152|489.6659106152|489.6659106152|489.6659106152|489.6659106152|489.6659106152|489.6659106152|489.6659106152|489.6659106152|487.8948894589|487.8948894589|487.8948894589|487.8948894589|487.8948894589|487.8948894589|||487.8948894589|487.8948894589|487.8948894589|487.8948894589|487.8948894589|487.8948894589|487.8948894589|487.8948894589|487.8948894589||487.8948894589|487.8948894589|487.8948894589|487.8948894589|487.8948894589|487.8948894589|487.8948894589|487.8948894589|487.8948894589|487.8948894589|487.8948894589|487.8948894589||487.79953844925|487.79953844925|487.79953844925||||||487.79953844925|487.79953844925|485.99948716583|485.49943018426|479.65898790645|479.65898790645|479.65898790645||479.65898790645|479.65898790645|479.65898790645|479.65898790645|479.65898790645|479.65898790645|479.65898790645|479.65898790645|479.65898790645|479.65898790645|||479.65898790645|479.65898790645|479.65898790645|479.65898790645|479.65898790645|479.65898790645|479.65898790645|479.65898790645|479.17665322939|477.71191756715|477.71191756715|477.40455084657|477.40455084657|477.40455084657|476.89394538508|474.81062467089|474.81062467089|474.81062467089|473.62593939223
06697|1088205|/equities/jaya-sukses-makmur|JKSE|||-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447|-995.32452999447||-995.32452999447|-995.32452999447|-995.32452999447|||981.86163333948|981.86163333948|981.40306136307|981.40306136307|981.40306136307|981.40306136307|981.40306136307|981.40306136307|981.40306136307|981.40306136307|981.40306136307|981.40306136307|981.40306136307|981.40306136307|981.40306136307|981.40306136307|981.40306136307|978.7811792923|974.47908810256|974.14343122507|972.52275459885|972.52275459885|971.75648715907|971.75648715907|969.72943017674|967.47714464083|960.52733906275|960.52733906275|958.6414878475|957.65720871944|957.01507249314|957.01507249314|953.90563610349|952.3951512261|-970.33752088551|-970.33752088551|-970.33752088551|-970.33752088551|-970.33752088551|-970.33752088551|-970.33752088551|-970.33752088551|-974.81946765056|-976.9550667214|-976.9550667214|-976.9550667214|-976.9550667214|-976.9550667214|-976.9550667214|-976.9550667214|-976.9550667214|-976.9550667214|-976.9550667214|-976.9550667214|-976.9550667214|-976.9550667214|-976.9550667214|-978.85422456776|-978.85422456776|-978.85422456776|-978.85422456776||-978.85422456776|-978.85422456776|-978.85422456776|-978.85422456776|-980.94913840862|-982.16570934291|-985.66969731538|-985.66969731538|-985.66969731538|-986.90703372269|-986.90703372269|-991.76794286752|-991.76794286752|-993.26289242903|-993.26289242903|-993.34765825448|-998.44184250498|988.25688410476|988.25688410476|988.25688410476|988.25688410476|988.25688410476|986.95209344974|985.60594707025|985.60594707025|985.60594707025|985.60594707025|985.60594707025|985.60594707025||985.60594707025|985.60594707025|985.60594707025||985.60594707025|980.39549674472|979.05055193858|978.39574313405|978.39574313405|975.74974704745|975.74974704745|975.74974704745|975.74974704745|975.74974704745|973.8886078305|969.32067536722|968.68963929691|966.60629370052|966.60629370052|966.60629370052||966.60629370052|964.90888928687|964.90888928687|964.90888928687|964.90888928687|964.90888928687|964.90888928687|964.90888928687|964.90888928687|949.8987658743|944.60973986033|942.57375291399||||942.57375291399|930.63750323776|927.09722581974|922.30067949967|922.30067949967|922.30067949967|922.30067949967|910.88964388853|889.32182654281|886.72404189686|886.72404189686|886.72404189686|879.41560210762|873.23955789735|870.82173099706|865.6352566634|855.35216872024|||855.35216872024|850.06440582746|850.06440582746|841.18267314162|839.00956125838|839.00956125838|839.00956125838|839.00956125838|832.51062362042||824.73402624492|814.14891804991|799.88768672212|796.43467583018|796.43467583018|-859.64281914661|-859.64281914661|-859.64281914661|-865.71424349623|-871.62693721804|-876.25215246448|-878.61350273832||-879.57055859813|-880.63395399792|-884.31550444213||||||-885.0041213198|-885.0041213198|-885.0041213198|-900.83791257755|-901.20879175284|-903.56532416982|-909.51702685536||-919.5860252697|-919.5860252697|-919.5860252697|-919.5860252697|-919.5860252697|-919.5860252697|-922.31780585522|-923.13089539469|-924.03432821633|-930.03814246259|||-931.15349162509|-932.39276847233|-938.76974274703|-940.29971416337|-941.99968240374|-956.38853600416|-959.32059556018|-963.96732840019|-967.18592044466|-969.65102271629|-972.39002524032|-972.93336137814|-977.14817930904|-978.22019923227|-991.41382621267|-991.41382621267|-995.68197803972|935.17529898329|935.17529898329
06698|1073106|/equities/jaya-trishindo|JKSE||||||||||||||||||||||||||363.20276583834|363.20276583834|363.20276583834|361.66973982038||348.63304424486|335.25893804985|319.62104227761|||299.91226919735|294.12474355261|293.80527061401|271.1169673489|264.129963721|262.69995969|257.33328854444|253.59254282715|249.43615869684|245.8179541076|244.35328234178|229.05920260197|202.95466955775|195.5051883975|190.33909821944|174.37677579938|168.75197311042|155.27997012269||||||||149.14441124743||137.93823471937|98.709149688191|74.573101816774|-92.327206179067|-92.327206179067|-92.327206179067|-92.327206179067|-92.327206179067|-92.327206179067|-92.327206179067|-92.327206179067|-92.327206179067|-92.327206179067|-92.327206179067|-93.530229087852|-94.700254542057|-95.278060602286|-96.142289558096|-97.435877286773|-99.428752540859|-100.35031177884|-100.35031177884|-100.96334787511|-100.96334787511|-102.07203441371|-102.07203441371|-103.94078322681|-103.94078322681|-103.9897591409|-105.24670877557|-105.24670877557|-105.24670877557|-105.24670877557|-105.24670877557||-105.24670877557|-105.24670877557|-105.24670877557|-105.24670877557|-105.24670877557|-105.24670877557|-106.94078752841|-110.4342083649|-112.42689818323|-113.52988687025|-115.75542985583|-117.28381095093|-122.20423438992|-122.67137154435|-123.18687844982|-123.18687844982|-124.9854204998|-130.70602277756|-139.60620095995|-139.60620095995|-140.34022328883|-142.87802587648|-145.19780652942|-147.3308961438|-150.08988460422|-152.37764956024|-156.30849951138|-160.20185124862|-160.20185124862||-163.33539027624|-164.42821141805|-169.4757904645|-170.47310051611|-173.24788946234|-177.27543273594|-180.86159192882|-183.95732436535|-190.67480485039|-198.91644983377|-204.57383314863|-211.30425905404|-223.27069019017|-223.27069019017|-224.32710768179|-224.32710768179|-224.32710768179|-224.32710768179|-224.32710768179|-224.32710768179||167.46988035356|167.46988035356|137.32511319783|-156.76557981042|-157.00071581533|-157.00071581533|-157.66746201703|-159.18606890781|-161.20674323091|-163.00749247878|-164.84165830976|-169.15739812196||||-169.19431866908|-169.19431866908|-175.49368741009|-177.99298601121|-178.7699844569|-180.411093841|-184.12343760111|-186.3167868328|-186.3167868328|-186.3167868328|-190.85198536978|-191.55776152198|-192.50862391331|-192.5095821259|-193.17731347322|-193.91923719247|-201.25341178665|||-201.25341178665|-201.25341178665|-207.40953885804|-207.40953885804|-207.40953885804|-207.40953885804|-207.40953885804|-207.40953885804|-207.40953885804||-207.40953885804|-207.40953885804|-214.27058689909||-214.27058689909|-214.27058689909|-214.27058689909|-214.27058689909|-224.02287433232|-227.58996831151|-227.58996831151|-235.65552034612||-239.61724482903|197.88169433604|197.88169433604||||||197.88169433604|184.59358054807|-220.05963662217|-228.95515180241|-232.06127978046|-236.17919975606|||-241.86577750674|-245.22935494659|-245.22935494659|-245.374993353|-245.374993353|-245.374993353|-245.374993353|-245.374993353|-245.374993353||||-245.374993353|-245.374993353|-245.374993353|-245.374993353|-245.374993353|-245.374993353|-245.374993353|-250.52777039222|-251.03085599136|-253.14539554595|-254.36542598896|-254.36542598896|-254.36542598896|-255.29491776551|-256.54990862834|-258.05545403149|-258.64870868085|-258.64870868085|-259.10952703214
06699|101467|/equities/jembo-cable-co|JKSE|||-2114.8396797338|-2114.8396797338|-2134.2663108154|-2156.4070120171||-2323.2300133523|-2502.4777926137|||-2593.8131269832|-2593.8131269832|-2593.8131269832||||-2593.8131269832||||||||||||||-2612.0145855368|||||-2632.2384283743|-2654.7093648603||||||||||||||-2853.0104054003||-2871.122672667||||-2881.2474140745|-2903.6082378605|||||-3121.7869309562|||||-3138.6521455068||||3222.6087272146|2914.0096969051||-2935.5447812165|-2946.1608680184||||-2957.9565200204|-2971.0628000227||-2985.6253333585|-3001.8059259539||-3226.4510288377|-3234.9455875974||-3244.3839862194|||-3254.8710957993|||||-3266.523439777|||-3279.4704886411|-3293.8560984901|-3309.8401094335|||||||-3554.2667882594|||||-3561.4075425104|-3569.3417139005||-3578.1574598894|-3587.9527332105||-3598.8363702339|-3610.9293002599||||-3624.3658891776||-3645.9620990862|-3662.1801100958|-3686.8667889954|-3966.5186544393|||-3973.9096160437|||-3982.1217956041|-3991.2464395601|-4001.3849328445||-4012.6499253828|-4025.1665837587||-4039.0739819541|-4054.5266466157|-4071.6962740174|-4140.7736377971||-4178.6373753301||||-4198.485972589|-4220.5399695433||-4245.0444106037|-4272.2715673375|-4302.5239637083||-4336.1377374537|||||-4373.4863749485|-4414.9848610539|-4461.0942900599||-4620.8382700129||-4620.8382700129|-4620.8382700129|||||||-4620.8382700129|-4620.8382700129|||4175.516340218||4175.516340218|4175.516340218|4175.516340218|4175.516340218|||||4175.516340218|4175.516340218|4175.516340218||||4175.516340218|||4175.516340218||||||4175.516340218||||||4175.516340218|4123.9070446867||3801.0078274297|3784.5537222132|3784.5537222132|||3784.5537222132|3784.5537222132|3784.5537222132|3739.7908578184|3739.7908578184|3739.7908578184|3739.7908578184|3739.7908578184|3739.7908578184|3739.7908578184|||3739.7908578184|3739.7908578184||3739.7908578184|3739.7908578184|3739.7908578184|3739.7908578184|3739.7908578184|3739.7908578184|3739.7908578184|3739.7908578184|3739.7908578184|3739.7908578184|3437.545397576|-4540.5051138045|-4667.2279042272|-4744.798665184||-4744.798665184
06700|101238|/equities/kabelindo-murn|JKSE|||-277.59929062219|-279.10739454346|-279.10739454346|-279.10739454346|-280.52454669885|-280.52454669885|-280.52454669885|-280.61689787967|-280.61689787967|-280.61689787967|-280.61689787967|-281.54122523956|-281.54122523956|-281.54122523956|-281.54122523956|-284.37913915506|-285.09608162638|-285.09608162638|-285.09608162638|-285.09608162638|-286.55120180708|-287.60642198405|-287.60642198405|-288.00713553784|-288.89681726426|-289.53747224179|-289.53747224179||-289.53747224179|-291.29943087475|-291.29943087475|||-291.29943087475|-291.29943087475|-291.29943087475|-291.29943087475|-291.29943087475|-291.29943087475|-291.29943087475|-291.29943087475|-291.29943087475|-291.29943087475|-291.29943087475|-291.29943087475|-291.29943087475|-292.62481160673|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295|269.68806828295||269.68806828295|269.43118698106|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032|267.61770848032||267.61770848032|267.61770848032|262.68634275592|261.54038083991|259.97720279822|259.97720279822|259.97720279822|256.55653108534|256.55653108534|256.55653108534|256.55653108534|256.55653108534|256.55653108534|256.55653108534|256.55653108534|256.55653108534|254.39614565037|254.29153783997|254.29153783997|251.54615315552||247.43306062048|247.43306062048|247.43306062048|247.43306062048|247.43306062048|247.43306062048|247.43306062048|247.43306062048|247.43306062048|247.43306062048|247.43306062048|247.43306062048||||247.43306062048|247.43306062048|247.43306062048|247.43306062048|247.43306062048|247.43306062048|247.43306062048|247.43306062048|247.43306062048|247.43306062048|247.43306062048|247.43306062048|241.81451180054|237.25248370437|237.25248370437|237.06479469675|237.06479469675|||234.35961316107|234.35961316107|234.35961316107|234.35961316107|234.35961316107|234.35961316107|234.35961316107|234.35961316107|234.35961316107||234.35961316107|234.35961316107|234.35961316107|234.35961316107|234.35961316107|234.35961316107|234.35961316107|234.35961316107|234.35961316107|234.35961316107|234.35961316107|234.35961316107||234.35961316107|234.35961316107|234.35961316107||||||234.35961316107|234.35961316107|234.35961316107|234.35961316107|234.35961316107|-274.70843202885|-274.70843202885||-274.70843202885|-274.70843202885|-274.70843202885|-274.70843202885|-274.70843202885|-274.70843202885|-277.12048003206|-277.57831114673|-282.80038413177|-282.80038413177|||-285.00042681307|-290.11158534786|-292.34620594207|-299.7180066023|-304.46445178033|-304.84939086703|-310.6104342967|-312.56714921856|-319.74127690951|-326.82364101057|-330.91515667841|-337.57239630934|274.38524619583|274.38524619583|274.38524619583|274.38524619583|274.38524619583|274.38524619583|274.38524619583
06701|101470|/equities/kalbe-farma-tb|JKSE/MSCI_EEM/EMCONSGROWTH|||-1608.9068062284|-1608.9068062284|-1608.9068062284|-1608.9068062284|-1608.9068062284|-1609.1442052203|-1609.1442052203|-1620.9935613559|-1642.9832515712|-1642.9832515712|-1642.9832515712|-1642.9832515712|-1647.4813906346|-1666.9237673718|-1674.637519302|-1679.3194658911|-1686.5363776434|-1686.5363776434|-1687.5404196038|-1687.5449106709|-1689.2221119393|-1689.2221119393|-1689.9690132659|-1702.4655702955|-1718.8506336616|-1724.0007040685|-1731.1118934094||-1734.9682872785|-1734.9682872785|-1734.9682872785|||-1734.9682872785|-1734.9682872785|-1734.9682872785|-1734.9682872785|-1734.9682872785|-1734.9682872785|-1742.1522065166|-1742.1522065166|-1744.7759106148|-1744.7759106148|-1744.7759106148|-1744.7759106148|-1744.7759106148|-1744.7759106148|-1744.7759106148|-1744.7759106148|-1744.7759106148|-1744.7759106148|-1744.7759106148|-1744.7759106148|-1744.7759106148|-1744.7759106148|-1744.7759106148|-1744.7759106148|-1750.6836908296|-1750.6836908296|-1750.6836908296|-1754.4860380612|-1754.4860380612|-1772.5136272361|-1772.5136272361|-1781.9921323902|-1781.9921323902|-1802.2134804336|-1806.1894820168|-1806.1894820168|-1815.5425703911|-1815.5425703911|-1849.2139671012|1698.590810573|1698.590810573|1698.590810573|1698.590810573|1698.590810573|1698.590810573|1698.590810573|1698.590810573|1698.590810573|1698.590810573|1698.590810573|1698.590810573|1698.590810573|1698.590810573|1698.590810573|1698.590810573|1698.590810573|1667.8266792778|1667.8266792778|1667.8266792778|1667.8266792778|1667.8266792778||1667.8266792778|1667.8266792778|1667.8266792778|1667.8266792778|1667.8266792778|1667.8266792778|1667.8266792778|1667.8266792778|1667.8266792778|1667.8266792778|1667.8266792778|1667.8266792778|1624.2518658643|-1827.4979268175|-1837.7754742417|-1874.1949713796|-1896.3277459774|-1908.1824024412|-1908.1824024412|-1916.8888591529|-1916.8888591529|-1916.8888591529|-1916.8888591529|-1916.8888591529|-1927.0987323921|-1937.4145550621|-1937.4145550621|-1937.4145550621|-1937.4145550621||-1937.4145550621|-1937.4145550621|-1937.4145550621|-1937.4145550621|-1937.4145550621|-1937.4145550621|-1937.4145550621|-1937.4145550621|-1937.4145550621|-1937.4145550621|-1937.4145550621|-2002.9606167357|-2034.6427367108|-2034.6427367108|-2043.4919296786|-2080.268810754|-2085.0209008378|-2091.6616059726|-2091.6616059726|-2114.9815950947||-2114.9815950947|-2114.9815950947|-2114.9815950947|-2114.9815950947|-2114.9815950947|-2114.9815950947|-2114.9815950947|-2114.9815950947|-2135.257327883|-2143.3115159049|-2143.3115159049|-2180.3461287833||||-2184.946678715|-2184.946678715|-2184.946678715|-2192.16297635|-2206.5602621347|-2206.5602621347|-2206.5602621347|-2206.5602621347|-2206.5602621347|-2206.5602621347|-2206.5602621347|-2206.5602621347|-2206.5602621347|-2206.5602621347|-2206.5602621347|-2206.5602621347|-2222.6462557308|||-2222.6462557308|-2222.6462557308|-2222.6462557308|-2222.6462557308|-2222.6462557308|-2222.6462557308|-2222.6462557308|-2222.6462557308|-2222.6462557308||-2222.6462557308|-2222.6462557308|-2222.6462557308|-2222.6462557308|-2222.6462557308|-2222.6462557308|-2222.6462557308|-2222.6462557308|-2222.6462557308|-2222.6462557308|-2222.6462557308|-2224.9447278013||-2224.9447278013|-2224.9447278013|-2224.9447278013||||||-2224.9447278013|-2224.9447278013|-2224.9447278013|-2224.9447278013|-2229.9385864459|2048.8080733731|2048.8080733731||2048.8080733731|2048.8080733731|2048.8080733731|2048.8080733731|2048.8080733731|2048.8080733731|2048.8080733731|2048.8080733731|2048.8080733731|2048.8080733731|||2048.8080733731|2048.8080733731|2048.8080733731|2048.8080733731|2048.8080733731|2048.8080733731|2048.8080733731|2048.8080733731|2048.8080733731|2048.8080733731|2048.8080733731|2048.8080733731|2048.8080733731|2048.8080733731|2048.8080733731|2048.8080733731|2048.8080733731|2048.8080733731|2048.8080733731
06702|1052430|/equities/kapuas-prima-coal|JKSE||||||||||||||||||||||||||||||||||||||-50.000000000004|-50.000000000005|-50.000000000005|-50.000000000006|-50.000000000006|-50.000000000007|-50.000000000008|-50.000000000008|-50.000000000009|-50.00000000001|-50.000000000012|-50.000000000013|-50.000000000014|-50.000000000016|-50.000000000018|-50.00000000002|-50.000000000022|-50.000000000024|-50.000000000027|-50.00000000003|-50.000000000033|-50.000000000037|-50.000000000041|-50.000000000046|-50.000000000051|-50.000000000056|-50.000000000063|-50.00000000007|-50.000000000077|-50.000000000086|-50.000000000096|-50.000000000106|-50.000000000118|-50.000000000131|-50.000000000146|-50.000000000162|-50.00000000018|-50.0000000002|-50.000000000222|-50.000000000247|-50.000000000274|-50.000000000305|-50.000000000339|-50.000000000376|-50.000000000418|-50.000000000464|-50.000000000516|-50.000000000573|-50.000000000637|-50.000000000708|-50.000000000787|-50.000000000874|-50.000000000971|-50.000000001079|-50.000000001199|-50.000000001332|-50.00000000148|-50.000000001644|-50.000000001827||-50.00000000203|-50.000000002256|-50.000000002506|-50.000000002785|-50.000000003094|-50.000000003438|-50.00000000382|-50.000000004245|-50.000000004716|-50.00000000524|-50.000000005823|-50.00000000647|-50.000000007188|-50.000000007987|-50.000000008875|-50.000000009861|-50.000000010956|-50.000000012174|-50.000000013526|-50.000000015029|-50.000000016699|-50.000000018555|-50.000000020616|-50.000000022907|-50.000000025452|-50.00000002828|-50.000000031423|-50.000000034914|-50.000000038793||-50.000000043104|-50.000000047893|-50.000000053214|-50.000000059127|-50.000000065697|-50.000000072996|-50.000000081107|-50.000000090119|-50.000000100132|-50.000000111258|-50.00000012362|-50.000000137356|-50.000000152617|-50.000000169575|-50.000000188417|-50.000000209352|-50.000000232613|-50.000000258459|-50.000000287177|-50.000000319085||-50.000000354539|-50.000000393932|-50.000000437702|-50.000000486336|-50.000000540373|-50.000000600415|-50.000000667128|-50.000000741253|-50.000000823614|-50.000000915127|-50.000001016808|-50.000001129787||||-50.000001255318|-50.000001394798|-50.000001549776|-50.000001721973|-50.000001913303|-50.000002125893|-50.000002362103|-50.000002624559|-50.000002916177|-50.000003240196|-50.000003600218|-50.000004000242|-50.000004444713|-50.000004938571|-50.000005487301|-50.000006097001|-50.000006774445|||-50.000007527161|-50.000008363513|-50.000009292792|-50.000010325324|-50.000011472582|-50.000012747314|-50.000014163682|-50.000015737424|-50.000017486027||-50.000019428919|-50.000021587688|-50.00002398632|-50.000026651466|-50.000029612741|-50.000032903045|-50.000036558939|-50.000040621043|-50.000045134493|-50.000050149436|-50.000055721596|-50.000061912884||-50.000068792093|-50.000076435659|-50.00008492851||||||-50.000094365012|-50.000104850013|-50.000116500014|-50.00012944446|-50.000143827178|-50.000159807976|-50.000177564417||-50.000197293797|-50.00021921533|-50.000243572589|-50.00027063621|-50.0003007069|-50.000334118778|-50.000371243087|-50.000412492318|-50.000458324798|-50.000509249776|||-50.000565833084|-50.000628703427|-50.000698559363|-50.00077617707|-50.000862418967|-50.000958243297|-50.001064714774|-50.001183016416|-50.001314462684|-50.001460514094|-50.001622793437|-50.001803103819|-50.002003448688|-50.002226054098|-50.002473393442|-50.002748214936|-50.003053572151|-50.003392857945|-50.003769842161
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|50|50|50|50|50|50|49.999999999999|49.999999999999|49.999999999999|49.999999999999|49.999999999999|49.999999999999|49.999999999999|49.999999999999|49.999999999999|49.999999999999|49.999999999999|49.999999999998|49.999999999998|49.999999999998|49.999999999998|49.999999999997|49.999999999997|49.999999999997|49.999999999997|49.999999999996|49.999999999996||49.999999999995|49.999999999995|49.999999999994|49.999999999993|49.999999999993|49.999999999992|49.999999999991|49.99999999999|49.999999999989|49.999999999988|49.999999999986|49.999999999985|49.999999999983|49.999999999981|49.999999999979|49.999999999977|49.999999999974|49.999999999971|49.999999999968|49.999999999965|49.999999999961|49.999999999957|49.999999999952|49.999999999946|49.99999999994|49.999999999934|49.999999999926|49.999999999918|49.999999999909||49.999999999899|49.999999999888|49.999999999875|49.999999999862|49.999999999846|49.999999999829|49.99999999981|49.999999999789|49.999999999765|49.999999999739|49.99999999971|49.999999999678|49.999999999643|49.999999999603|49.999999999559|49.99999999951|49.999999999455|49.999999999395|49.999999999327|49.999999999253||49.99999999917|49.999999999077|49.999999998975|49.999999998861|49.999999998734|49.999999998594|49.999999998437|49.999999998264|49.999999998071|49.999999997856|49.999999997618|49.999999997354||||49.99999999706|49.999999996733|49.99999999637|49.999999995967|49.999999995518|49.99999999502|49.999999994467|49.999999993852|49.999999993169|49.99999999241|49.999999991567|49.99999999063|49.999999989589|49.999999988432|49.999999987147|49.999999985719|49.999999984132|||49.999999982369|49.99999998041|49.999999978233|49.999999975814|49.999999973127|49.999999970141|49.999999966824|49.999999963137|49.999999959041||49.99999995449|49.999999949434|49.999999943815|49.999999937573|49.999999930636|49.999999922929|49.999999914366|49.999999904851|49.999999894279|49.999999882532|49.99999986948|49.999999854978||49.999999838864|49.99999982096|49.999999801067||||||49.999999778963|49.999999754403|49.999999727115|49.999999696794|49.999999663105|49.999999625672|49.99999958408||49.999999537866|49.999999486518|49.999999429465|49.999999366072|49.999999295635|49.999999217372|49.999999130414|49.999999033793|49.999998926437|49.999998807152|||49.999998674613|49.999998527348|49.99999836372|49.999998181911|49.999997979902|49.999997755446|49.999997506051|49.999997228946|49.999996921051|49.999996578945|49.999996198828|49.999995776476|49.999995307195|49.999994785773|49.999994206414|49.999993562682|49.999992847425|49.999992052694|49.99999116966
06704|101469|/equities/k-i-jababeka|JKSE|||-130.08944544251|-130.08944544251|-130.08944544251|-130.08944544251|-131.22900609398|-131.22900609398|-131.22900609398|-131.53222899331|-131.8691433259|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143||121.31276765143|121.31276765143|121.31276765143|||121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|121.31276765143|119.62529739048|-138.01643395456|-138.01643395456|-138.01643395456|-138.01643395456|-138.01643395456|-138.01643395456|-138.01643395456|-140.79603772728|-141.82893080809|-142.8099231201|-145.011025689|-145.90113965445|-146.22980204253|-146.22980204253|-146.86644671392|-151.37166901773|-151.37166901773|-151.37166901773|-151.52407668636|-153.72507090036|-153.72507090036|-153.72507090036|-156.02785655595|-157.97539617328|-158.4045214997|-158.4045214997|-158.4045214997|-162.28280166633|-166.59200185148|149.68064900256|149.68064900256|149.68064900256|149.68064900256|149.68064900256|149.68064900256|149.68064900256|149.68064900256|149.68064900256||149.68064900256|149.68064900256|149.68064900256|143.97487501508|143.97487501508|143.97487501508|143.97487501508|143.97487501508|143.97487501508|143.97487501508|143.97487501508|143.97487501508|-165.48988338123|-165.48988338123|-165.48988338123|-166.59987042359|-168.11096713732|-170.23440793035|-171.53823103373|-172.12744572065|-172.12744572065|-176.03049524517|-177.75610582796|-180.34568789508|-180.34568789508|-180.34568789508|-180.34568789508|-182.95105739881|-182.95105739881||-182.95105739881|-182.95105739881|-182.95105739881|-182.95105739881|-184.39470569387|-184.39470569387|-184.39470569387|-184.39470569387|-184.39470569387|-184.39470569387|-184.39470569387|-184.39470569387|154.0181573407|154.0181573407|154.0181573407|154.0181573407|154.0181573407|154.0181573407|154.0181573407|154.0181573407||154.0181573407|154.0181573407|153.59649054407|153.59649054407|151.94054504897|143.32282783218|139.91425314687|135.12694794097|133.41883104552|127.9098122728|126.0765314324|126.0765314324||||126.0765314324|126.0765314324|125.14059048045|124.99792787753|124.99792787753|124.99792787753|124.99792787753|122.60880875281|122.00978750312|121.8442083368|120.93800926311|120.69951673537|120.69951673537|120.69951673537|120.69951673537|120.69951673537|120.69951673537|||120.69951673537|120.69951673537|120.69951673537|120.69951673537|116.94390748375|114.15989720416|-127.75334063529|-127.75334063529|-127.75334063529||-127.75334063529|-127.75334063529|-127.75334063529|-127.75334063529|-127.75334063529|-127.75334063529|-127.75334063529|-127.75334063529|-127.75334063529|-127.75334063529|-127.75334063529|-127.75334063529||-129.50371181699|-130.39301312999|-131.50989275307||||||-131.50989275307|-131.84432528119|-131.99369475688|-132.76999352701|-132.76999352701|-133.35309408628|-133.35309408628||-133.35309408628|-133.35309408628|-133.35309408628|-134.22566009587|-135.08406677318|-135.42674085909|-135.91860095455|-136.02066772727|-136.13407525253|-137.22232544928|||-137.22232544928|-137.22232544928|-138.35813938809|-139.50904376455|-140.01004862727|-140.51515586732|-140.51515586732|-140.51515586732|-140.64767608686|-140.64767608686|-140.64767608686|-141.05208249626|-141.05208249626|-141.05208249626|-141.05208249626|-141.05208249626|-141.05208249626|-141.05208249626|-141.05208249626
06705|101239|/equities/kedaung-indah|JKSE|||-126.24076521486|-126.24076521486|-126.65640579428|-127.45156199365|-128.89062443739|-130.8784715971|-133.142746219|-133.82527357666|-135.89539947736|-135.89539947736|-136.28175511298|-136.28175511298|-136.28175511298|-138.14639456998|-140.10710507776|-141.0634500864|-143.09595347928|-143.09595347928|-143.09595347928|-143.33097619156|-143.33097619156|-143.33097619156|-143.33097619156|-145.58997354617|-147.54441505131|-148.10490561256|-148.7832284584||-149.14803162045|-149.83114624494|-150.3548891092|||-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-150.3548891092|-152.89432123244|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-154.02029096976|-156.30032329974|-160.11147033304|-161.51274481449|-163.28353539347|-163.28353539347||-163.28353539347|-163.28353539347|-163.28353539347|-163.48170599274|-165.64804292002|-165.64804292002|-165.64804292002|-165.64804292002|-165.64804292002|-165.64804292002|-165.64804292002|-165.64804292002|-167.30115626889|-167.30115626889|-167.30115626889|-168.05684029877|-169.56315588752|-175.35129184147|-175.35129184147|-175.35129184147|-175.35129184147|-175.35129184147|-175.35129184147|-178.10653313762|-178.10653313762|-181.0072590418|-183.23028782422|-185.52504669657|-185.52504669657||-186.82721814391|-186.82721814391|-187.03024238212|-189.82363332941|-189.82363332941|-189.82363332941|-189.82363332941|-189.82363332941|-189.82363332941|-189.82363332941|-189.82363332941|-189.82363332941|-189.82363332941|-189.82363332941|169.37588001888|169.37588001888|169.37588001888|169.37588001888|169.37588001888|169.37588001888||169.37588001888|169.37588001888|169.37588001888|169.37588001888|169.37588001888|169.37588001888|169.37588001888|169.37588001888|169.37588001888|169.37588001888|169.37588001888|169.37588001888||||169.37588001888|169.37588001888|169.37588001888|169.37588001888|169.37588001888|169.37588001888|169.37588001888|169.37588001888|169.37588001888|169.37588001888|169.37588001888|169.37588001888|169.37588001888|-194.32607405076|-194.32607405076|-194.32607405076|-194.32607405076|||-194.32607405076|-194.32607405076|-194.32607405076|-194.32607405076|-194.32607405076|-194.32607405076|-194.32607405076|-194.32607405076|-194.32607405076||-194.32607405076|-194.32607405076|-194.32607405076|-194.32607405076|-194.32607405076|-194.32607405076|-194.32607405076|-194.32607405076|-194.32607405076|-194.32607405076|-194.32607405076|-194.32607405076||-194.32607405076|-194.32607405076|-194.32607405076||||||-194.32607405076|-194.32607405076|-194.32607405076|-194.32607405076|-194.32607405076|-194.32607405076|-194.32607405076||-194.32607405076|-194.32607405076|-194.32607405076|-194.32607405076|-194.32607405076|-194.32607405076|-194.32607405076|-194.32607405076|-194.32607405076|-194.32607405076|||-194.32607405076|-197.14008227862||-198.48775589953|-198.48775589953|-199.47339504296|-199.47339504296|-199.47339504296|-199.47339504296|-199.47339504296|-199.47339504296|-199.47339504296|-199.47339504296|-199.47339504296|-199.97043893663|-200.56227029213|-200.56227029213|-201.22027853856|-201.22027853856
06706|101471|/equities/kedawung-setia|JKSE|||-2272.8967317655|-2272.8967317655|-2272.8967317655|1796.20364727|1796.20364727|1796.20364727|1796.20364727|1796.20364727|1751.5036313717|1751.5036313717|1751.5036313717|-1851.0341133447|1729.6843185059|1729.6843185059|1729.6843185059|1687.7892821061|1687.7892821061|1686.4682495136|1686.4682495136|1685.7980550152|1678.1089500168|1674.5801783496|1674.5801783496|1674.5801783496|1671.6672197856|1671.6672197856|1671.6672197856||1671.6672197856|1671.6672197856|1671.6672197856|||1671.6672197856|1671.6672197856|1667.6272211334|1667.6272211334|1667.6272211334|1667.6272211334|1658.5212606585|1658.5212606585|1654.7458451762|1648.0509390846|1645.2359686109|1645.2359686109|1645.2359686109|1645.2359686109|1645.2359686109|1645.2359686109|1645.2359686109|1645.2359686109|1645.2359686109|1618.4703316184|1618.4703316184|1605.8003684649|1602.2555767525|1602.2555767525|1602.2555767525|1602.2555767525|1602.2555767525|1602.2555767525|1578.8950852805|1573.1267003345|1573.1267003345|1573.1267003345|1573.1267003345|1573.1267003345|1560.696333705|1559.3848152277|1538.4831280308|1454.425697812|1384.9174420134|1347.6860466815|1337.6673474798|1337.6673474798||1337.6673474798|1337.6673474798|1326.5748305332|1318.5517644978|1318.5517644978|1318.5517644978|1318.5517644978|1318.5517644978|1318.5517644978|1318.5517644978|1318.5517644978|1318.5517644978|1318.5517644978|1318.5517644978|1318.5517644978|1318.5517644978|1240.6130716642|-1442.4929893666||-1442.4929893666|-1442.4929893666|-1442.4929893666|-1442.4929893666|-1442.4929893666|-1442.4929893666|-1467.0901103292|-1467.0901103292|-1537.8779003657|1395.8705070429|1395.8705070429|1395.8705070429|1384.300563381|1379.4275743552|1379.4275743552|1379.4275743552|1379.4275743552|1379.4275743552|1358.8084159502|1333.6760177224|1283.2511308027|1246.9457008919|1227.1618898799|1226.0640615801|1226.0640615801|1215.3489573112|1192.609952568|1192.3524726585|1192.3524726585||1192.3524726585|1184.5400897018|1184.5400897018|1180.3223218909|1173.1359132121|1157.9287924579|1153.5319916199|1141.9799906887|1139.4222118764|1129.6357909738|1125.7064344153|1117.7293715725|1115.5300883612|1115.5300883612|1111.7000981791|1111.3793956297|1111.3793956297|1111.3793956297|1111.3793956297|1111.3793956297||1111.3793956297|1111.3793956297|1111.3793956297|1111.3793956297|1111.3793956297|1111.3793956297|1111.3793956297|1111.3793956297|1111.3793956297|1111.3793956297|1111.3793956297|1111.3793956297||||1111.3793956297|1111.3793956297|1111.3793956297|1111.3793956297|1111.3793956297|1111.3793956297|1111.3793956297|1111.3793956297|1111.3793956297|1111.3793956297|1111.3793956297|1111.3793956297|1082.0882173664|1080.0565079279|1080.0565079279|1080.0565079279|1080.0565079279|||1080.0565079279|1063.1183421422|1052.0759357135|1036.4732619039|1027.7137846437|1027.7137846437|1027.7137846437|1027.7137846437|1027.7137846437||1027.7137846437|1027.7137846437|1027.7137846437|1027.7137846437|1027.7137846437|1027.7137846437|1027.7137846437|1027.7137846437|1027.7137846437|1027.7137846437|1027.7137846437|1027.7137846437||1027.7137846437|1027.7137846437|1027.7137846437||||||1027.7137846437|1027.7137846437|1027.7137846437|1027.7137846437|1027.7137846437|1027.7137846437|1027.7137846437||1027.7137846437|1027.7137846437|1027.7137846437|1027.7137846437|1027.7137846437|1027.7137846437|1027.442141089|1027.442141089|1027.442141089|1027.442141089|||1027.442141089|1027.442141089|1027.442141089|1027.442141089|1027.442141089|1027.442141089|1027.442141089|1027.442141089|1027.442141089|1027.442141089|1027.442141089|1027.442141089|1027.442141089|1027.442141089|1027.442141089|1027.442141089|1027.442141089|1027.442141089|1027.442141089
06707|1177100|/equities/kedoya-adyaraya-tbk-pt|JKSE|||-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845|-1300.9346150845||-1306.5358231612|-1306.5358231612|-1306.5358231612|-1322.142991557|-1322.142991557|-1329.6033239523|-1335.6703599469|-1344.3268626132|-1344.3268626132|-1344.3268626132|-1344.3268626132|-1344.3268626132|||-1344.3268626132|-1344.3268626132|-1344.3268626132|||-1344.3268626132|-1354.2520695702|-1355.2800773003|-1362.3308016704|-1362.3308016704|-1362.3308016704|-1362.3308016704|-1362.3308016704|-1362.3308016704|-1362.3308016704|-1362.3308016704|-1362.3308016704|-1362.3308016704|-1362.3308016704|-1362.3308016704|-1362.3308016704|-1362.3308016704|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335||1217.7380496335|1217.7380496335|1217.7380496335||1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335||1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335||1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335||1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335||1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1217.7380496335|1189.986721815|1167.4852464611|1157.483607179|1150.2595635322|1147.7884039247|1147.5426710274|1146.9918566972|1104.1576185524|1101.0084650582|1089.1760722869|1067.4178580966|-1214.4964820964||-1214.4964820964|-1214.4964820964|-1214.4964820964|-1223.1993754222|-1223.1993754222|-1223.1993754222|-1223.1993754222|-1223.1993754222|-1223.1993754222|-1223.1993754222|-1230.4993060247|-1234.2548779488||||-1234.2548779488|-1234.2548779488|-1252.7831977209|-1279.481330801|1122.7985213322|1092.5539125914|1087.5599028793|1047.1031734311|1047.1031734311|1047.1031734311|1047.1031734311|1047.1031734311|1039.8368593679|1037.810318289|1037.810318289|1037.810318289|1037.810318289|||1037.810318289|1037.810318289|1037.810318289|1037.810318289|1037.810318289||1037.810318289|1037.810318289|1037.810318289||1037.810318289|1037.810318289|1037.810318289|||1037.810318289|1037.810318289|1037.810318289||1037.810318289|1037.810318289|1037.810318289||1037.810318289|1037.810318289|1037.810318289||||||1037.810318289|1037.810318289|1037.810318289|1037.810318289|1037.810318289|1037.810318289|1037.810318289||1037.810318289|1026.7575112078|1026.7575112078|1026.7575112078|1026.7575112078|1026.7575112078|1026.7575112078|1026.7575112078|1026.7575112078|1026.7575112078|||1026.7575112078|1026.7575112078||1026.7575112078|1026.7575112078|1026.7575112078|1011.1194568976|1008.7438409973|998.34540616417||998.34540616417|998.34540616417|998.34540616417|998.34540616417|998.34540616417|-1101.8265217214|-1101.8265217214|-1101.8265217214|-1101.8265217214
06708|1152348|/equities/kencana-energi-lestari|JKSE|||742.36214107812|726.79126786457|722.3966269933|722.3966269933|716.82958554811|711.43485468568|711.43485468568|711.43485468568|711.43485468568|711.43485468568|711.43485468568|711.43485468568|707.75333814542|707.75333814542|707.75333814542|707.75333814542|707.75333814542|707.75333814542|707.75333814542|707.75333814542|707.75333814542|703.3370423838|700.69387948617|700.69387948617|699.56034504466|699.56034504466|-783.83536492014||-783.83536492014|-783.83536492014|-783.83536492014|||-783.83536492014|-783.83536492014|-783.83536492014|-783.83536492014|-783.83536492014|-783.83536492014|-783.83536492014|-783.83536492014|-783.83536492014|-794.26151657794|-807.79057397548|-826.71174886165|-829.33549242179|-829.33549242179|-833.15054713532|-840.1672745948|-842.40808288311|-846.20261290908|-846.20261290908|-846.20261290908|-846.20261290908|-846.20261290908|-846.20261290908|-846.20261290908|-846.20261290908|-846.20261290908|-846.20261290908|-846.20261290908|-846.20261290908|-846.20261290908|-878.28068101009|-921.14619216449|-921.14619216449|-921.14619216449|-921.14619216449|-921.14619216449|-921.14619216449|-932.65766219248|-932.65766219248|-932.65766219248|-932.65766219248|-939.06406910276|-945.29707695852|-945.29707695852|-945.29707695852|-955.88564106502|-968.20626785002|-973.66086124832|-973.66086124832|-973.66086124832|-996.01206805368|-1004.7356311708|-1015.6147203988|-1015.6147203988|-1015.6147203988|-1037.6274671098|-1038.1971856776|-1054.385761864|-1061.0318047704|-1061.0318047704|-1071.1464497448||-1089.3918605167|918.28333368335|918.28333368335|888.0925929815|824.547325535|810.95348831481|810.95348831481|765.22609812757|743.69280312082|743.69280312082|743.69280312082|743.69280312082|738.32604394964|738.32604394964|738.32604394964|738.32604394964|738.32604394964|738.32604394964|738.32604394964|738.32604394964|738.32604394964|738.32604394964|712.58449327738|706.25078739528|706.25078739528|706.25078739528|706.25078739528|706.25078739528|706.25078739528||706.25078739528|706.25078739528|706.25078739528|706.25078739528|706.25078739528|706.25078739528|706.25078739528|706.25078739528|706.25078739528|706.25078739528|706.25078739528|706.25078739528|706.25078739528|706.25078739528|706.25078739528|685.00087488364|674.84675911561|674.84675911561|670.0299887104|670.0299887104||670.0299887104|670.0299887104|670.0299887104|670.0299887104|670.0299887104|670.0299887104|670.0299887104|670.0299887104|670.0299887104|656.14443190044|-775.50492789249|-775.50492789249||||-775.50492789249|-775.50492789249|-775.50492789249|-775.50492789249|-775.50492789249|-775.50492789249|-775.50492789249|-775.50492789249|-775.50492789249|-775.50492789249|-775.50492789249|-775.50492789249|-775.50492789249|-775.50492789249|-775.50492789249|-775.50492789249|-775.50492789249|||-775.50492789249|642.8413806134|642.8413806134|642.8413806134|642.8413806134|642.8413806134|642.8413806134|642.8413806134|642.8413806134||642.8413806134|642.8413806134|642.8413806134|637.87931179266|636.02100383081|636.02100383081|636.02100383081|619.74555981202|578.05062201335|511.72291334817|-569.63968970579|-569.63968970579||-569.63968970579|-569.63968970579|-569.63968970579||||||-569.63968970579|-569.63968970579|-569.63968970579|-569.63968970579|-569.63968970579|-569.63968970579|-569.63968970579||-569.63968970579|-569.63968970579|-569.63968970579|-569.63968970579|-569.63968970579|-569.63968970579|-569.63968970579|-569.63968970579|-569.63968970579|-569.63968970579|||-569.63968970579|-569.63968970579|-569.63968970579|-569.63968970579|-569.63968970579|-569.63968970579|-569.63968970579|-569.63968970579|-569.63968970579|-569.63968970579|-569.63968970579|-574.32187745088|-575.07986383431|-579.35785658557|-579.35785658557|-579.56428509508|-585.90476121676|-587.39417912973|-592.50933618168
06709|101472|/equities/keramika-indon|JKSE|||13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.766962563902|13.311064893706|13.311064893706|-14.98770567366|14.235882584823|13.650980649803|-14.610021500219|-14.67780166691|-14.753112963233|-14.83679218137|-14.929769090411|-15.505592273146|14.216008585393|14.216008585393|14.216008585393|14.216008585393||14.128898428215|13.638406623065|13.638406623065|||13.638406623065|-14.623992641039|-14.69332515671|-15.080692944732|14.688118950298|14.688118950298|14.688118950298|-14.346534499669|-14.385038332966|-14.427820369962|-14.475355966624|-14.528173296249|-14.586859218055|-14.652065797839|14.608815780179|14.565350866866|14.51705651874|14.463396131933|-14.596226520074|-14.662473911194|-14.736082123548|-15.317869026165|-15.575410029072|-15.639344476747|-15.710382751941|-15.789314168823|-15.877015743137|-15.974461936819|15.250597847979|14.766519598975|14.766519598975|14.766519598975|14.766519598975|14.766519598975|14.766519598975|14.766519598975|14.629466221083|14.600083500522|14.600083500522|14.600083500522|14.600083500522|14.600083500522|14.600083500522|14.600083500522|14.600083500522|14.600083500522|14.600083500522|14.600083500522|14.600083500522|14.444537222802|13.771708025336|-15.154083670996|-15.154083670996|-15.154083670996|-15.154083670996|-15.154083670996|-15.154083670996|-15.154083670996|-15.154083670996|-15.154083670996|-15.504537412218||-15.671708235797|-16.024120261997|-16.360133624441|-17.177926249379|16.024526389579|15.416140432866|-16.870955074594|-17.46772786066|-17.741919845178|-17.824355383531|-18.415950426145|-18.684389362384|-18.760432624871|-18.844925138745|-18.938805709717|-19.043117455241|18.174313938621|18.082571042913|17.995973829791|17.995973829791|17.995973829791|17.995973829791|17.995973829791|17.995973829791|17.995973829791|17.995973829791|17.995973829791|17.995973829791|17.995973829791||17.995973829791|17.995973829791|-19.41567375886|-19.41567375886|-19.41567375886|-20.350748620956|-21.27860957884|-22.031788420933|-22.479764912148|-22.755294346831|-24.394771496479|-25.994190551643|-27.549100612937|26.945443763404|24.828270848226|22.698078720251|20.553420800279|18.392689778088|17.214099753431|16.015666392701||14.795184880779|13.550205423088|-15.148748627262|-15.148748627262|-15.148748627262|-15.148748627262|-15.148748627262|-16.276387363624|-17.418208181805|-18.575786868672|-19.750874298525|-20.94541588725||||-22.161573208055|-23.40174800895|-25.3352755655|-27.261417295|-29.17935255|-31.0881695|-32.986855|-35.54095|-38.0455|-40.495|-43.55|-46.5|-50|-50||-50||||||-50||||||-50||-50|-50|-50|-50|-50|-50|-50|||-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|||-1097.9280598046|-1123.2533997829|-1127.5037775365|-1173.6153083739|-1174.5725648599|-1176.7472942888|-1179.1015978874|-1179.1015978874|-1212.6128865416|-1244.2920961573|-1275.3245512859|-1290.9161680955|-1326.2957423283|-1351.7174914759|-1419.4083238621|-1431.8621282248|-1431.8621282248|-1448.7356980275|-1473.3174422528|-1527.5749358365|-1592.5832620405|-1668.7036244895|-1743.8373605438|-1806.5878309465|-1806.5878309465|-1806.5878309465|-1806.5878309465||1333.3209521481|1333.3209521481|1333.3209521481|||1333.3209521481|1333.3209521481|1333.3209521481|1038.4121690535|848.00301826186|848.00301826186|848.00301826186|848.00301826186|848.00301826186|848.00301826186|848.00301826186|848.00301826186|848.00301826186|742.50335362428|665.83705958254|662.06436389465|662.06436389465|662.06436389465|662.06436389465|662.06436389465|662.06436389465|662.06436389465|662.06436389465|662.06436389465|662.06436389465|662.06436389465|662.06436389465|662.06436389465|662.06436389465|662.06436389465|662.06436389465|662.06436389465|662.06436389465|662.06436389465|662.06436389465|-778.53959567261|-786.71066185846|-787.70279476714|-787.70279476714|-787.70279476714|-787.70279476714|-787.70279476714|-787.70279476714|-787.70279476714|-792.44754974127|-796.88616637919|-812.3735181991|-828.60928172728|-828.60928172728|-831.51031303032|-836.95590336702|-839.42250381932|-839.42250381932|-839.42250381932|-839.42250381932|-839.42250381932|-839.42250381932|-839.42250381932|-846.85833757702|-862.62037508557|798.58285875926||798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926||798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|798.58285875926|772.34698789706|772.34698789706|772.34698789706|772.34698789706|764.55220877451|757.31754169693|757.31754169693|757.29726855214||752.81776538156|752.81776538156|752.81776538156|752.81776538156|752.81776538156|752.81776538156|750.90862820174|741.2873646686|734.76373852066|731.9597094674|727.17745496378|707.40406736361||||707.40406736361|707.40406736361|707.40406736361|707.40406736361|707.40406736361|706.83785262623|688.99379815998|688.99379815998|688.99379815998|688.99379815998|688.99379815998|688.99379815998|688.99379815998|688.99379815998|682.304463323|-789.65871308645|-789.65871308645|||-793.50968120716|-795.5663124524|-808.68479161378|-809.92754623753|-828.80838470837|-838.6759830093|-852.695536677|-857.99504075222|-886.38337861358||-905.98153179287|-915.65621208996|-915.65621208996|-916.28468009995|-921.98297788884|-923.59219765427|-926.49133072696|-944.71258969662|-949.12509966292|-964.86122184768|-965.90891586134|-965.90891586134||-968.5099065126|-972.68769413978|-972.68769413978||||||-972.68769413978|-972.68769413978|-972.68769413978|-976.87521571086|-979.02801745652|-983.36446384057|-999.29384871175||-1010.0487207908|-1012.8319119898|-1022.1556029565|-1022.1556029565|-1022.1556029565|-1022.1556029565|-1022.1556029565|-1029.3395588406|-1043.710620934|-1059.6784677045|||-1071.3094085605|-1103.5301340253|-1103.5301340253|-1118.6445933615|-1120.1606592905|-1122.400732545|1023.9220556401|1023.9220556401|1023.9220556401|1023.9220556401|1023.9220556401|1023.9220556401|1023.9220556401|1023.9220556401|1023.9220556401|1023.9220556401|1023.9220556401|1023.9220556401|1023.9220556401
06712|962004|/equities/kino-indonesia-tbk-pt|JKSE|||-1218.4627380926|-1242.7363756585|-1253.4399699487|-1253.4399699487|-1266.5999666097|-1287.333296233|-1289.8250570778|-1289.8250570778|-1310.5247618244|-1310.5247618244|-1327.805290916|-1328.6725454622|-1340.469494958|-1349.1598703185|-1349.1598703185|-1351.1541608871|-1351.1541608871|-1353.1977200544|-1353.1977200544|-1353.1977200544|-1353.1977200544|-1353.1977200544|-1353.1977200544|-1353.1977200544|-1353.1977200544|-1353.1977200544|-1353.1977200544||-1353.1977200544|-1353.1977200544|-1353.1977200544|||-1364.2873087091|-1364.2873087091|-1382.2836882155|-1382.2836882155|-1382.2836882155|-1415.5929869061|-1422.3255410068|-1448.3031370454|-1448.3031370454|-1457.3027825059|-1457.3027825059|-1457.3027825059|-1457.3027825059|-1457.3027825059|-1457.3027825059|-1457.3027825059|-1457.3027825059|-1457.3027825059|-1457.3027825059|-1457.3027825059|-1457.3027825059|-1457.3027825059|-1457.3027825059|-1457.3027825059|-1457.3027825059|-1457.3027825059|-1457.3027825059|-1461.2997314888|-1461.2997314888|-1481.1142298042|-1481.1142298042|-1481.1142298042|-1481.1142298042|-1481.1142298042|-1481.1142298042|-1481.1142298042|-1481.1142298042|-1481.1142298042|-1481.1142298042|-1481.2380331157|-1493.597814573|-1496.088848951|-1496.088848951|-1496.088848951|-1496.088848951|-1496.088848951|-1496.088848951|-1496.088848951|-1496.088848951|-1496.088848951|-1502.0932006569|-1502.0932006569|-1502.0932006569|-1502.0932006569|-1520.659111841|-1521.2879020455|-1522.8198911617|-1530.77258217|-1530.77258217|-1530.77258217|-1530.77258217||-1540.3028690777|-1550.2571139971|-1550.2571139971|-1550.2571139971|-1550.2571139971|-1550.2571139971|-1550.2571139971|-1550.2571139971|-1559.3513223554|-1559.3513223554|-1559.3513223554|-1561.0790993165|-1561.0790993165|-1561.0790993165|-1561.0790993165|-1561.0790993165|-1580.0878881294|-1585.8741466428|-1585.8741466428|-1585.8741466428|-1585.8741466428|-1585.8741466428|-1585.8741466428|-1585.8741466428|-1597.3601629365|-1599.2890699294|-1614.7656332549|-1636.6840369499|-1640.3381851164||-1640.3381851164|-1640.3381851164|-1643.1419905812|-1643.1419905812|-1643.1419905812|-1643.1419905812|-1643.1419905812|-1643.1419905812|-1662.0809198644|-1662.0809198644|1514.9088236524|1514.9088236524|1514.9088236524|1514.9088236524|1514.9088236524|1514.9088236524|1514.9088236524|1514.9088236524|1509.9709515122|1509.9709515122||1509.9709515122|1503.3010572357|1493.0604351656|1493.0604351656|1493.0604351656|1458.1227057396|1445.1514885674|1445.1514885674|-1546.6701134471|-1546.6701134471|-1546.6701134471|-1546.6701134471||||-1555.3026091939|-1555.3026091939|-1560.9908755481|-1560.9908755481|-1562.7676394979|-1566.7311094496|-1566.7311094496|-1566.7311094496|-1566.7311094496|-1566.7311094496|-1566.7311094496|-1566.7311094496|-1566.7311094496|-1566.7311094496|-1566.7311094496|-1566.7311094496|-1566.7311094496|||-1566.7311094496|-1566.7311094496|-1566.7311094496|-1566.7311094496|-1566.7311094496|-1566.7311094496|-1566.7311094496|-1566.7311094496|-1566.7311094496||-1566.7311094496|-1566.7311094496|-1566.7311094496|-1566.7311094496|-1566.7311094496|-1566.7311094496|-1566.7311094496|-1566.7311094496|-1566.7311094496|-1566.7311094496|-1566.7311094496|-1566.923454944||-1581.1445625084|-1581.1445625084|-1581.1445625084||||||-1581.1445625084|-1581.1445625084|-1581.1445625084|-1585.9939583427|-1588.7948674111|-1588.7948674111|-1588.7948674111||-1609.152869107|-1609.152869107|-1609.152869107|-1609.152869107|-1609.152869107|-1609.152869107|-1634.0518593901|-1634.0518593901|-1634.0518593901|-1634.0518593901|||-1634.0518593901|-1634.0518593901|-1634.0518593901|-1634.0518593901|-1649.502065989|-1668.3567434691|-1668.3567434691|-1668.3567434691|-1670.965115394|-1670.965115394|-1697.7390171045|1615.7055594874|1615.7055594874|1615.7055594874|1615.7055594874|1615.7055594874|1615.7055594874|1615.7055594874|1615.7055594874
06713|1052236|/equities/kioson-komersial|JKSE|||-52.145814966111|-52.384238851235|-52.64915427915|-52.943504754611|-53.270560838456|-53.633956487174|-54.037729430193|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961|-54.270737623961||-54.270737623961|-54.270737623961|-54.270737623961|||-54.270737623961|-54.356375137734|-54.451527930816|-54.543787251103|-54.543787251103|-54.543787251103|-54.543787251103|-54.543787251103|-54.543787251103|-54.543787251103|-54.543787251103|-55.048652501226|-55.609613890251|-57.732904322501|-59.425449247223|-60.083832496915|-60.445597592028|-60.445597592028|-60.445597592028|-60.445597592028|-60.445597592028|-60.445597592028|-60.445597592028|-61.772886213365|-62.136540237072|-63.040600263413|-63.156222514903|-63.784691683226|-64.260768536918|-64.789742818798|-64.866015575061|-64.866015575061|-64.866015575061|-64.866015575061|-64.958043919829|-64.958043919829|-65.286715466476|-65.651906073863|-67.057673415403|-67.508526017114|-68.309211023242|-68.309211023242|-68.309211023242|-68.309211023242|-68.309211023242|-68.676901136936|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636||-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.792804381636|-70.79986855262|-70.79986855262|-70.79986855262|-70.79986855262|-70.79986855262|-71.888742836244|-72.286986801206|-72.286986801206|-72.286986801206|-72.286986801206|-72.286986801206|-73.429985334673|-74.088872594081|-74.619643371303|66.425394170401|66.425394170401||66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401||66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401||||66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|66.425394170401|65.972028162407|65.972028162407|65.972028162407|65.972028162407|65.972028162407|65.972028162407|||65.972028162407|65.972028162407|65.972028162407|65.972028162407|65.972028162407|65.972028162407|65.972028162407|65.972028162407|65.972028162407||65.972028162407|63.74669795823|62.662997731366|61.625553034851|61.022202074822|61.022202074822|61.022202074822|61.022202074822|61.022202074822|61.022202074822|61.022202074822|61.022202074822||61.022202074822|61.022202074822|61.022202074822||||||61.022202074822|61.022202074822|61.022202074822|61.022202074822|61.022202074822|61.022202074822|61.022202074822||61.022202074822|61.022202074822|61.022202074822|61.022202074822|61.022202074822|59.802446749802|-81.295462963265|-81.295462963265|-81.295462963265|-81.295462963265|||-82.439403292517|-83.710448102796|-85.456053447551|-91.284503830612|-92.653708432855|-92.653708432855|-94.695936336858|-94.695936336858|-98.88437370762|-104.59374856402|-106.99305396002|-109.04783773336|-109.44204192596|-112.65782436217|-114.73091595797|-115.45525715168|-115.45525715168|-115.45525715168|-115.45525715168
06714|1025103|/equities/kirana-megatara|JKSE|||264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468||264.1806453468|264.1806453468|264.1806453468|||264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468||264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468||264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468||264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468||264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468||264.1806453468|264.1806453468|264.1806453468|264.1806453468|264.1806453468|261.48002515617|261.48002515617|261.48002515617|261.48002515617|261.48002515617|261.48002515617|261.48002515617|261.48002515617|261.48002515617|261.48002515617|261.48002515617|261.48002515617|261.48002515617|261.48002515617|257.31113906242||255.12348784713|251.24831983014|250.16479981127|249.62755534586|246.68207601985|246.68207601985|246.68207601985|246.68207601985|246.68207601985|246.68207601985|246.68207601985|241.53564002205||||241.03054415798|241.03054415798|241.03054415798|241.03054415798|237.44511624442|237.44511624442|231.27235138269|230.9692793141|226.77458676086|226.77458676086|226.77458676086|226.77458676086|226.77458676086|226.77458676086|226.77458676086|226.77458676086|226.77458676086|||226.77458676086|224.95279391065|224.95279391065|224.95279391065|223.59186125743|223.59186125743|223.59186125743|223.59186125743|223.59186125743||223.59186125743|223.59186125743|223.59186125743|223.59186125743|223.59186125743|223.59186125743|223.59186125743|223.59186125743|223.59186125743|223.59186125743|223.59186125743|223.59186125743||223.59186125743|223.59186125743|223.59186125743||||||223.59186125743|223.59186125743|217.13923253125|217.13923253125|217.13923253125|217.13923253125|217.13923253125||217.13923253125|217.13923253125|217.13923253125|217.13923253125|217.13923253125|217.13923253125|216.26581392361|-259.00299873304|-259.00299873304|-259.00299873304|||-262.66999859227|-264.22633551752|-264.22633551752|-264.22633551752|-266.47212572189|-266.47212572189|-266.47212572189|-266.47212572189|-266.47212572189|-268.29123189636|-268.29123189636|-268.29123189636|-268.29123189636|-268.29123189636|-268.29123189636|-268.29123189636|-268.29123189636|-268.57739962865|-268.57739962865
06715|101475|/equities/kmi-wire-n-cab|JKSE|||312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083||312.80126711083|312.80126711083|312.80126711083|||312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|312.80126711083|309.7791856787|308.59158725765|308.59158725765|307.18098063922|307.18098063922|307.18098063922|307.18098063922|307.18098063922|306.76129031443|306.76129031443|306.76129031443|306.10819191316|306.10819191316|306.10819191316|306.10819191316|306.10819191316|306.10819191316|306.10819191316|306.10819191316|306.10819191316|306.10819191316|306.10819191316|303.23132434796|302.60110136998|-338.29161916117|-338.29161916117|-338.29161916117|-338.29161916117|-338.29161916117|-338.29161916117|-338.29161916117|-338.29161916117|-338.29161916117|-338.29161916117|-338.29161916117|-338.29161916117|-338.29161916117|-341.10179906796|-342.72671861928|310.82414864627|310.82414864627|310.82414864627|310.82414864627|310.82414864627|310.82414864627|310.82414864627|310.82414864627|310.82414864627|310.82414864627|310.82414864627|310.82414864627||310.82414864627|310.82414864627|310.82414864627|310.82388920232|310.82388920232|310.82388920232|310.82388920232|310.82388920232|310.82388920232|310.82388920232|310.82388920232|-334.15241536034|-334.15241536034|-334.15241536034|-338.72490595593|-343.3610066177|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607||314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|314.46646364607|312.72402919267|312.72402919267|312.36629518885|312.36629518885|312.36629518885||307.29588354317|302.66209282574|300.78036151326|300.78036151326|299.97817945918|299.89493405116|299.89493405116|299.89493405116|299.89493405116|299.89493405116|299.89493405116|299.89493405116||||299.89493405116|299.89493405116|299.89493405116|299.89493405116|299.89493405116|299.89493405116|299.89493405116|299.89493405116|299.89493405116|299.89493405116|299.89493405116|299.89493405116|295.48757290266|295.48757290266|292.13280605267|292.13280605267|285.9540815465|||285.9540815465|-314.17328509902|-314.17328509902|-314.17328509902|-314.17328509902|-314.17328509902|-314.17328509902|-314.17328509902|-314.17328509902||-314.17328509902|-314.17328509902|-314.17328509902|-314.17328509902|-314.17328509902|-314.17328509902|-314.17328509902|-314.17328509902|-314.17328509902|-314.17328509902|-314.17328509902|-314.17328509902||-314.17328509902|-314.17328509902|-314.17328509902||||||-314.17328509902|-314.17328509902|-314.17328509902|-314.17328509902|-314.17328509902|-314.17328509902|-314.17328509902||-314.17328509902|-314.17328509902|-314.17328509902|-314.17328509902|-314.17328509902|-314.17328509902|-316.80260138417|-316.80260138417|-316.80260138417|-316.80260138417|||-316.80260138417|-316.80260138417|-316.80260138417|-316.80260138417|-316.80260138417|-316.80260138417|-316.80260138417|-316.80260138417|-316.80260138417|-316.80260138417|-316.80260138417|-316.80260138417|-316.80260138417|-316.80260138417|-316.80260138417|-316.80260138417|-316.80260138417|-316.80260138417|-316.80260138417
06716|101476|/equities/kobexindo-trac|JKSE|||157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|157.47793953367|150.02135633859|-182.65264649557||-182.65264649557|-182.65264649557|-182.65264649557|||-182.65264649557|-182.65264649557|-182.65264649557|-182.65264649557|-182.65264649557|-182.65264649557|-182.65264649557|-182.65264649557|-182.65264649557|-182.65264649557|-182.65264649557|-182.65264649557|-182.65264649557|-182.65264649557|-182.65264649557|-182.65264649557|-182.65264649557|-182.65264649557|-183.33627388397|-184.29389404659|-184.29389404659|-184.29389404659|-184.29389404659|-187.54125225929|-187.54125225929|-187.54125225929|-187.54125225929|-187.54125225929|-192.87916917699|-196.19907686332|-196.49393259715|-196.49393259715|-196.49393259715|-201.49325844127|-202.38139826808|-204.52641761492|-204.52641761492|-209.75157512768|-223.05730569743|-230.50811744158|201.64579227283|201.64579227283|201.64579227283|201.64579227283|201.64579227283|201.64579227283|201.64579227283|201.64579227283|201.64579227283|201.64579227283|201.64579227283|201.64579227283|201.64579227283|201.64579227283|201.64579227283|201.64579227283|201.64579227283|201.64579227283|201.64579227283|199.38421363647|-223.37556428467||-223.37556428467|-223.37556428467|-225.72728460206|-225.72728460206|-225.72728460206|-225.72728460206|-225.72728460206|-227.36364955785|-228.49883341269|-228.49883341269|-228.49883341269|-230.2209260141|-230.35658446011|-230.50731606679|-231.86088403307|-231.86088403307|-233.7343155923|-235.03812843589|-236.04236492876|-239.15818325418|-241.39798139354|-243.89874246116|-243.89874246116|-246.44304717906|-247.28675881901|-247.28675881901|-247.28675881901|-247.96537560907|-247.96537560907||-247.96537560907|-249.96152845453|-250.64386228954|-250.64386228954|-253.15984698838|-257.95538554264|-258.68091295287|-258.68091295287|-258.68091295287|-259.08990328096|-264.21100364551|-292.23444849502|248.78539301095|248.78539301095|248.78539301095|239.42821445661|228.36468272957|-248.61482436209|-248.61482436209|-248.61482436209||-248.61482436209|-248.61482436209|-248.61482436209|-248.61482436209|-248.61482436209|-248.61482436209|-248.61482436209|-248.61482436209|-248.61482436209|-248.61482436209|-248.61482436209|-248.61482436209||||-248.61482436209|-251.79424929121|-252.25422030281|-252.25422030281|-252.25422030281|-252.25422030281|-252.25422030281|-252.25422030281|-252.25422030281|-252.25422030281|-252.25422030281|-252.25422030281|-252.25422030281|-252.25422030281|-252.25422030281|-252.25422030281|-252.25422030281|||-252.25422030281|-252.25422030281|-252.25422030281|-252.25422030281|-252.25422030281|-252.25422030281|-252.25422030281|-252.25422030281|-252.25422030281||-252.25422030281|-252.25422030281|-252.25422030281|-252.25422030281|-252.25422030281|-252.25422030281|-252.25422030281|-252.25422030281|-252.25422030281|-252.25422030281|-252.25422030281|-252.25422030281||-252.25422030281|-252.25422030281|-252.25422030281||||||-252.25422030281|-269.72691144757|-279.9187904973|-285.24542036703|-285.24542036703|-291.82824485226|-293.72598745166||-293.72598745166|-293.72598745166|-301.91776383518|-319.46418203908|-320.99432942222|-320.99432942222|-320.99432942222|-320.99432942222|-320.99432942222|-320.99432942222|||-320.99432942222|-320.99432942222|-320.99432942222|-320.99432942222|-328.21592158024|-341.79546842249|-344.99496491388|-345.54996101542|-346.58019878447|-346.58019878447|-346.87034284451|-346.87034284451|-346.87034284451|-346.87034284451|-346.87034284451|-346.87034284451|-346.87034284451|318.65784868229|318.65784868229
06717|101240|/equities/kokoh-inti-are|JKSE|||70.551075954616||70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616||70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616||70.551075954616|70.551075954616||70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616||70.551075954616|70.551075954616|70.551075954616|||70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616||70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616||70.551075954616|70.551075954616|70.551075954616|70.551075954616||70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.551075954616|70.301426908952|70.301426908952|70.301426908952|70.301426908952|70.301426908952|70.301426908952|70.301426908952|70.301426908952||70.301426908952|70.301426908952|70.301426908952|69.404205231001|69.404205231001|69.404205231001|-77.639038334648|-77.639038334648|-77.639038334648|-77.639038334648|-77.639038334648|-77.639038334648|-77.639038334648|-77.639038334648|-77.639038334648|-77.639038334648|-77.639038334648|-77.639038334648|-79.090381474998|-79.090381474998|-79.090381474998|-79.090381474998|-79.090381474998|-79.090381474998|-79.090381474998|-79.090381474998|-79.090381474998|-79.090381474998|-79.090381474998|||-79.090381474998|-79.090381474998|-79.090381474998|-79.090381474998|-79.090381474998|-79.090381474998|-79.989312749998|-80.302552017319|-80.302552017319|-80.302552017319|-80.302552017319|-80.302552017319|-80.302552017319|-80.302552017319|-80.302552017319|-80.302552017319|-81.502835574799|-81.94759508311|-82.941772314567||-83.82419146063|-85.227396864975|-85.227396864975|-86.69710762775|-87.219008475278|-87.298898305865|-88.029504081314|-88.029504081314|-90.199448979238|-90.566949917598|-90.566949917598|-90.566949917598||||-90.566949917598|-90.566949917598|-90.566949917598|-90.566949917598|-90.566949917598|-92.629944352886|-96.512276978872|-96.512276978872|-96.978770886838|-96.978770886838|-96.978770886838|-96.978770886838|-96.978770886838|-96.978770886838|-97.323416854373|-97.323416854373|-97.323416854373|||-103.02601872708|-103.52890969676|-111.2826045639|-111.2826045639|-116.64733840433|-119.2192648937|-120.68807210411|-122.82008011568|-124.41120012853||-124.98296312165|-124.98296312165|-125.982802636|-125.982802636|-125.982802636|-129.36978070667|-131.22329315044|-131.22329315044|-131.22329315044|-133.41477016715|-133.77953275557|-133.77953275557||-133.77953275557|-133.77953275557|-133.77953275557||||||-133.77953275557|-134.95998797085|-134.95998797085|-134.95998797085|-134.95998797085|-134.95998797085|-134.95998797085||-134.95998797085|-134.95998797085|-134.95998797085|-134.95998797085|-134.95998797085|-134.95998797085|-134.95998797085|-134.95998797085|-134.95998797085|-134.95998797085||||-134.95998797085|120.3085550154|120.3085550154|120.3085550154|120.3085550154|120.3085550154|120.3085550154|120.3085550154|120.3085550154|120.3085550154|120.3085550154|120.3085550154|120.3085550154|120.3085550154|120.3085550154|120.3085550154|120.3085550154|120.3085550154
06718|1097709|/equities/kota-satu|JKSE|||109.12555808176|106.40809639724|106.40809639724|103.34232933026|99.459665839833|99.459665839833|99.236018372374|99.236018372374|99.236018372374|99.236018372374|99.236018372374|99.236018372374|98.317798191527|96.82776740059|96.82776740059|96.82776740059|96.82776740059|96.650211512117|96.650211512117|96.650211512117|96.650211512117|96.650211512117|96.650211512117|96.650211512117|95.000235013463|93.473561555637|93.473561555637||93.473561555637|93.473561555637|93.473561555637|||93.473561555637|93.473561555637|93.473561555637|93.473561555637|93.473561555637|93.473561555637|93.473561555637|93.473561555637|93.473561555637|93.473561555637|93.473561555637|93.473561555637|93.473561555637|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544|91.696044497544||||||||91.696044497544|84.606716108382|83.063017898202|82.736686553558|82.732766191438|82.732766191438||82.732766191438|70.200750203099|70.200750203099|70.200750203099|70.200750203099|70.200750203099|70.200750203099|70.200750203099|70.200750203099|70.200750203099|70.200750203099|70.200750203099|70.200750203099||70.200750203099|70.200750203099|70.200750203099|70.200750203099|70.200750203099|70.200750203099|70.200750203099|53.389722447888|-50.011419502347||-50.012688335941|-50.014098151046|-50.015664612273||||-50.017405124748|-50.019339027498||-50.021487808331||-50.02387534259||-50.026528158433||-50.029475731592||-50.03275081288|||-50.036389792089|-50.040433102321|-50.044925669246|-50.049917410273|-50.055463789193||-50.061626432436|-50.068473813818||-50.076082015353|||-50.084535572615||||-50.093928414016|-50.104364904463||||-50.115961004959||-50.128845561065||||-50.143161734517|-50.159068593907||-50.176742882119|-50.196380980133|-50.218201089036||||-50.242445654485|||-50.269384060539||-50.299315622821|-50.332572914245|-50.369525460272|-50.410583844747|-50.456204271941||-50.50689363549||-50.563215150545|-50.625794611716|-50.695327346352|-50.772585940391||||-50.858428822656|-50.953809802952||-51.059788669946||-51.177542966607|-51.308381074008|-51.453756748897|||-51.615285276553|-51.794761418392|-51.994179353769|-52.215754837521|-52.461949819467|-52.735499799408|-53.039444221565|-53.377160246183|-53.752400273537||-54.169333637263||-54.632592930292|-55.147325478102|-55.885917197892||||||-56.151019108768|-56.44557678752|-56.772863097245|-57.136514552494|-57.540571724994|-59.489524138882|-60.988360154313||-61.93151128257|-62.312790313967|-62.625322571074|-64.028136190083|-64.47570687787|-64.6952298643|-64.716922071444|-64.741024523827|-64.767805026474|-65.297561140527|||-66.124416709525|-66.124416709525|-66.124416709525|-66.124416709525|-66.124416709525|-66.124416709525|-66.416018566139|-67.017798406821|-67.964220452024|-68.12691161336|-68.3076795704|-68.775966488889|-68.775966488889|-68.775966488889|-68.999562209163|-68.999562209163|-68.999562209163|-68.999562209163|-68.999562209163
06719|101477|/equities/krakatau-steel|JKSE|||-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.05709048938|-155.7248030733|-155.7248030733|-155.82073898536|-155.82073898536|-155.82073898536|-155.82073898536|-155.82073898536|-155.82073898536|-155.82073898536|-155.82073898536|-155.82073898536||-155.82073898536|-155.82073898536|-155.82073898536|||-155.82073898536|-155.82073898536|-155.82073898536|-155.82073898536|-155.82073898536|-155.82073898536|-155.82073898536|-155.82073898536|-157.52304331707|-161.13671479674|-163.59634977416|-166.27372197129|-166.35969107921|-168.17335936474|-168.17335936474|-168.17335936474|-168.17335936474|-170.22703759296|-170.22703759296|-170.22703759296|-170.22703759296|-171.69670843663|-178.71856492959|-180.90951658843|-182.12168509825|-183.12992579835|-183.12992579835|-183.12992579835|-183.12992579835|-183.12992579835|-183.12992579835|-183.12992579835|-183.12992579835|-183.12992579835|-183.12992579835|-183.12992579835|-183.12992579835|-186.42213977595|-189.80237752883|-191.72803665662|-191.72803665662|-191.72803665662|-191.72803665662|-191.72803665662|-191.72803665662|-197.25337406291|-201.11815891314|-201.11815891314|-201.11815891314|-201.11815891314|-201.99048759814|-201.99048759814|-201.99048759814|-201.99048759814|-202.65609733126|-202.8956637014|-207.050737446|-207.94526382889|-211.29344048967|-211.29344048967|-211.29344048967||-211.29344048967|-211.29344048967|-211.29344048967|-211.29344048967|-211.29344048967|-213.88160054408|-214.64622282676|-219.94024758529|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908|-222.31965641908||-222.31965641908|-222.31965641908|-222.31965641908|-225.24406268786|-225.82673631985|-227.4741514665|-229.86016829611|-230.70391147668|-230.70391147668|-232.11545719631|208.18635818169|208.18635818169|208.18635818169|208.18635818169|208.18635818169|208.18635818169|208.18635818169|208.18635818169|208.18635818169|208.18635818169||208.18635818169|208.18635818169|205.45229405147|205.45229405147|204.7247711683|203.36085685366|-227.88696842137|-227.88696842137|-227.88696842137|-227.88696842137|-227.88696842137|-227.88696842137||||-227.88696842137|-230.42996491263|-232.02714093515|-232.02714093515|-232.02714093515|-232.02714093515|-232.02714093515|-232.02714093515|-232.02714093515|-232.02714093515|-239.44193143453|-239.44193143453|-239.44193143453|-239.44193143453|-239.44193143453|-239.44193143453|-239.44193143453|||-242.15770159392|-246.50855732658|-248.89839702954|-251.33155225504|-254.81283583893|-256.68092870993|-260.86769856658|-264.51966507398|-265.97489515307||-265.97489515307|-268.52766128118|-281.58629031243|-287.97148348183|-287.97148348183|-287.97148348183|-287.97148348183|-288.64380676769|-288.64380676769|-291.27089640854|-295.96766267616|-299.68208212867||-299.68208212867|-299.68208212867|-299.68208212867||||||-299.68208212867|-301.72974510765|-301.72974510765|-301.72974510765|-301.72974510765|-301.72974510765|-301.72974510765||-301.72974510765|-301.72974510765|-301.72974510765|-301.72974510765|-301.72974510765|-301.72974510765|-301.72974510765|-301.72974510765|-301.72974510765|-301.72974510765|||-301.72974510765|-305.25527234184|-305.83919149093|-306.59910165659|-314.81370574887|-314.81370574887|-320.23745083208|300.79561347062|300.79561347062|300.79561347062|300.79561347062|300.79561347062|300.79561347062|300.79561347062|300.79561347062|300.79561347062|300.79561347062|300.79561347062|300.79561347062
06720|101478|/equities/kresna-graha-s|JKSE||||-50.000000000001||-50.000000000001|||||-50.000000000001|-50.000000000001|||-50.000000000001|-50.000000000001|-50.000000000001||-50.000000000001|-50.000000000001|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000003|-50.000000000003||-50.000000000003|||-50.000000000003|-50.000000000004|-50.000000000004|||-50.000000000005|||-50.000000000005||-50.000000000006|-50.000000000007|-50.000000000007|-50.000000000008|-50.000000000009||-50.00000000001|-50.000000000011|-50.000000000012|-50.000000000014|-50.000000000015||||-50.000000000017|-50.000000000019|-50.000000000021||-50.000000000023|-50.000000000026|-50.000000000029|-50.000000000032||-50.000000000035|-50.000000000039||-50.000000000043|-50.000000000048|-50.000000000054|-50.00000000006|-50.000000000066|-50.000000000074|-50.000000000082|-50.000000000091|-50.000000000101|-50.000000000112||-50.000000000125|-50.000000000138||-50.000000000154|-50.000000000171||-50.00000000019|-50.000000000211||||-50.000000000235|-50.000000000261|-50.00000000029|-50.000000000322||-50.000000000357|-50.000000000397|-50.000000000441||-50.00000000049|-50.000000000545|-50.000000000605|-50.000000000673||-50.000000000747|-50.00000000083|-50.000000000923|-50.000000001025|-50.000000001139|-50.000000001266|-50.000000001406|-50.000000001563|-50.000000001736|-50.000000001929|-50.000000002143|-50.000000002382|-50.000000002646|-50.00000000294|-50.000000003267|-50.00000000363|-50.000000004033|-50.000000004481|-50.000000004979|-50.000000005533|-50.000000006147|-50.00000000683|-50.000000007589|-50.000000008433|||-50.00000000937|-50.000000010411|-50.000000011568|-50.000000012853|-50.000000014281|-50.000000015868|-50.000000017631|-50.00000001959|-50.000000021766|-50.000000024185|-50.000000026872|-50.000000029858||-50.000000033175|-50.000000036861|-50.000000040957|-50.000000045508|-50.000000050564|-50.000000056183||-50.000000062425|-50.000000069361|-50.000000077068|-50.000000085631|-50.000000095146|-50.000000105718|-50.000000117464|-50.000000130516|-50.000000145017|-50.00000016113|-50.000000179034|-50.000000198926||||-50.000000221029|-50.000000245588|-50.000000272876|-50.000000303195|-50.000000336883|-50.000000374315|-50.000000415905|-50.000000462117|-50.000000513464|-50.000000570515|-50.000000633906|-50.00000070434|-50.000000782599|-50.000000869555|-50.000000966172|-50.000001073525|-50.000001192805||||-50.000001325339|-50.000001472599|-50.000001636221|-50.000001818023|||-50.000002020026|-50.000002244473||-50.000002493859|-50.000002770955|-50.000003078839|-50.000003420932|-50.000003801035|-50.000004223373|-50.000004692636|-50.00000521404|-50.000005793378|-50.000006437087|-50.000007152319|-50.000007947021||-50.000008830023|-50.000009811137|-50.000010901263|||||||-50.000012112514|-50.000013458349||-50.000014953722||-50.000016615246|||-50.000018461385|-50.00002051265|-50.000022791833|-50.000025324259|-50.000028138065|-50.000031264517|-50.000034738352|-50.000038598169|-50.000042886855|||||-50.000047652061|-50.000052946734|-50.000058829704|-50.000065366338|-50.000072629265|-50.000080699183|-50.000089665759|-50.000099628621|-50.000110698468|-50.000122998298|-50.000136664775|-50.00015184975|-50.000168721945|-50.000187468827|-50.000208298697|-50.000231442997|-50.000257158885
06721|1141288|/equities/krida-jaringan-nusantara-tbk-pt|JKSE|||81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|81.403049531616|-102.62057702376||-102.62057702376|-102.62057702376|-102.62057702376|||-103.02286335974|-106.23852987939|-106.23852987939|-106.23852987939|-106.23852987939|-106.23852987939|-106.23852987939|-106.23852987939|-106.23852987939|-106.23852987939|-106.23852987939|-106.23852987939|-107.98725542155|-111.59695046838|-114.10772274265|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|99.067762027894|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129||-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-118.06162770129|-120.5129196681|-122.45879963122|-123.67644403469|-124.75160448299|-125.9293004334|-125.9293004334|-125.9293004334|-125.9293004334|-125.9293004334|-125.9293004334|-125.9293004334|-125.9293004334|-125.9293004334|-125.9293004334|-125.9293004334|-125.9293004334|-125.9293004334|-125.9293004334||-125.9293004334|-125.9293004334|-125.9293004334|-126.04436171435|-126.04436171435|-126.04436171435|-126.04436171435|-126.04436171435|-126.04436171435|-126.04436171435|-126.04436171435|-133.38262412705|-134.34274583586|-134.34274583586|-139.88082870652|-141.20092078502|-142.44546753891|-143.49496393212|-147.39501720015|-147.39501720015||-151.91360148167|-151.91360148167|-158.01511275741|-163.86078761988|-163.86078761988|-163.86078761988|-163.86078761988|-168.4008751332|-172.88986125912|-174.87762362124|-175.83176897004|-175.83176897004||||-175.83176897004|-175.83176897004|-179.03175899836|-179.03175899836|-179.03175899836|-179.03175899836|-179.03175899836|-179.03175899836|-179.03175899836|-179.03175899836|-179.03175899836|-179.03175899836|-179.03175899836|-179.03175899836|-179.03175899836|-179.03175899836|-191.03528777595|||148.34867820639|148.34867820639|148.34867820639|148.34867820639|148.34867820639|148.34867820639|148.34867820639|148.34867820639|148.34867820639||148.34867820639|148.34867820639|148.34867820639|148.34867820639|131.83629533537|131.83629533537|131.83629533537|131.83629533537|131.83629533537|131.83629533537|131.83629533537|131.83629533537||131.83629533537|131.83629533537|131.83629533537||||||131.83629533537|131.83629533537|131.83629533537|131.83629533537|131.83629533537|131.83629533537|131.83629533537||117.9292170393|102.37135396338|102.37135396338|102.37135396338|77.357059959307|-108.69498770456|-108.69498770456|-110.0499863384|-111.33331815378|-111.50317990916|||-111.50317990916|-111.50317990916|-113.11464434351|-118.40516038168|-122.28414861936|-122.28414861936|-124.64905402151|-124.77672669056|-125.37867492662|-125.37867492662|-127.47367274891|-127.47367274891|-128.16278840729|-128.16278840729|-128.16278840729|-130.1808760081|-131.867640009|-132.79737778778|-136.99645324385
06722|1165986|/equities/kurniamitra-duta-sentosa-tbk|JKSE|||-445.82332207003|-445.82332207003|-445.82332207003|-445.82332207003|-445.82332207003|-445.82332207003|-445.82332207003|-449.31845089676|-449.31845089676|-449.31845089676|-449.31845089676|-449.31845089676|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566||-451.57091663566|-451.57091663566|-451.57091663566|||-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-451.57091663566|-453.86532917982|-453.86532917982|-464.40592131092|-467.4510236788|-471.16780408755|-477.63089343061|-479.80357213656|-479.80357213656|-480.55952459618|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|446.31646142923|-478.58554977917|-478.58554977917|-478.58554977917|-478.58554977917|-478.58554977917|-478.58554977917|-478.98394419907|-482.59746197417|-482.59746197417|-484.44162441574|-487.8240271286|-488.8191834207|-488.8191834207|-488.8191834207|-488.8191834207|-488.8191834207|-488.8191834207|-488.8191834207|-488.8191834207||-488.8191834207|-488.8191834207|-488.8191834207|-488.8191834207|-488.8191834207|-490.02889705279|-490.02889705279|-490.02889705279|-490.02889705279|-490.02889705279|-491.92099672533|-492.54444040164|-492.54444040164|-494.32570699813|-494.32570699813|-494.32570699813|-498.03173703473|-498.03173703473|-499.47970781637|-502.08856424041|-504.32062693378|-508.24514103754|-512.93904559727|-513.82116177474|-517.24573530527|-517.29071072286|-517.29071072286|-517.29071072286|-517.29071072286||-522.54523413651|-526.05026015167|-528.61140016853|-532.45711129836|-539.2856792204|-541.53964357823|-543.04404842025|-546.19343061029|-546.19343061029|-546.19343061029|-546.19343061029|-546.19343061029|-546.19343061029|-546.19343061029|-546.19343061029|-546.19343061029|-546.19343061029|-546.19343061029|-546.19343061029|-546.19343061029||-546.19343061029|-546.19343061029|-546.19343061029|-546.19343061029|-546.19343061029|-546.19343061029|-546.19343061029|-550.10381178921|-556.50423532134|-559.50755884335|-559.50755884335|-559.50755884335||||-559.50755884335|-559.50755884335|-559.50755884335|-559.50755884335|-562.6750653815|-568.25007264612|-577.50008071791|-578.61120079767|-580.95688977519|-584.07264267844|-584.07264267844|-584.07264267844|-584.07264267844|-584.07264267844|-592.74738075383|-600.49708972647|-614.44388165497|||-614.44388165497|-614.44388165497|-618.26255593654|-618.26255593654|-618.26255593654|-618.26255593654|-618.26255593654|-619.29749668645|-619.29749668645||-619.29749668645|-619.29749668645|-619.29749668645|-619.29749668645|-629.21944076272|-634.13271195858|-644.5919021762|-646.56407676074|-646.56407676074|-652.1593540256|-652.1593540256|569.16502662372||569.16502662372|569.16502662372|569.16502662372||||||569.16502662372|569.16502662372|569.16502662372|569.16502662372|569.16502662372|569.16502662372|569.16502662372||569.16502662372|569.16502662372|569.16502662372|569.16502662372|569.16502662372|569.16502662372|569.16502662372|569.16502662372|569.16502662372|569.16502662372|||569.16502662372|569.16502662372|569.16502662372|569.16502662372|569.16502662372|569.16502662372|569.16502662372|569.16502662372|569.16502662372|569.16502662372|569.16502662372|569.16502662372|569.16502662372|569.16502662372|569.16502662372|569.16502662372|557.96114069303|556.62348965892|544.58165517658
06723|1174268|/equities/ladangbaja-murni|JKSE|||-50.919293461468||-51.021437179409|-51.134930199344|||-51.185402819492|-51.185402819492|-51.185402819492||-51.185402819492||-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492|-51.185402819492||-51.185402819492|-51.31711424388|-51.463460270978|||-51.626066967753|-51.806741075282|-52.007490083646|-52.230544537385|-52.478382819316|-52.753758688129|-53.059731875699|-53.39970208411|-53.777446760122|-54.697163066803|-54.830181185336|-54.977979094818|-55.142198994242|-55.419340184146|-55.419340184146|-55.419340184146|-55.632600204606|-55.71709783181|-55.71709783181|-55.71709783181|-55.71709783181|-55.71709783181|-55.71709783181|-55.71709783181|-55.71709783181|-55.71709783181|-55.71709783181|-55.71709783181|-55.71709783181|-55.71709783181|-55.963442035344|-56.237157817049|-56.541286463388|-56.879207181542|-57.254674646158|-57.671860717953|-58.017023759934|-58.017023759934|-58.017023759934|-58.017023759934|-58.017023759934|-58.017023759934|-58.017023759934|-58.017023759934|-58.017023759934|-58.017023759934|-58.017023759934|-58.017023759934|-58.017023759934|-59.130026399927|-60.088918222141|52.345646419843|-50.721424173033|-50.721424173033|-50.801582414481|-50.890647127201|-50.989607919112|-51.099564354569|-51.221738171744|-51.357486857493|-51.508318730548||-51.675909700609|-51.862121889565|-52.069024321739|-52.298915913044|-52.554351014493|-52.838167793881|-53.153519770979|-53.503910856643|-53.893234285159|-54.325815872399|-54.806462080443|-55.840513422715|-56.100570469683|-56.389522744092|-56.710580826769|-57.067312029743|-57.463680033048|-57.904088925609|-58.393432139566|-58.408469473769|-58.408469473769|-58.408469473769|-58.408469473769|-58.408469473769|-58.953854970854|-59.559838856505|-60.233154285005|-72.481282538895|48.854130512339||-52.315888256371|-52.315888256371|-52.573209173746|-52.859121304162|-53.176801449069|-53.529779387854|-54.421977097616|-54.524418997351|-54.63824333039|-54.764714811545|-54.905238679494|-55.005840357217|-55.005840357217|-55.005840357217|-55.005840357217|-55.005840357217|-55.005840357217|-55.005840357217|-55.005840357217|-55.005840357217||-55.005840357217|-55.173155952463|-55.359062169403|-55.565624632671|-55.795138480745|-56.050153867494|-56.333504297216|-56.648338108018|-56.998153453353|-57.386837170392|-57.818707967103|-58.298564407892||||-58.831738230991|-59.92415358999|-60.110066160482|-60.110066160482|-60.844517956091|-64.160575506767|-64.457840957116|-64.457840957116|-64.457840957116|-64.457840957116|-64.457840957116|-64.750420934711|-64.750420934711|-65.944912149679|-66.707698422056|-66.707698422056|-66.707698422056|||-67.736211827237|-67.736211827237|-67.736211827237|-68.303965218811|-68.303965218811|-68.559961354235|-68.844401504705|-70.160446116339|-70.511606795933||-71.001983698682|-71.001983698682|-71.946648554091|-72.157730959189|-72.157730959189|-72.157730959189|-72.157730959189|-72.157730959189|-72.867569085418|-72.867569085418|-73.797298983798|-75.274776648664||-77.527529609627|-79.001785840026|-79.001785840026||||||-79.001785840026|-79.001785840026|-79.001785840026|-79.001785840026|-79.001785840026|-79.001785840026|-79.001785840026||-79.001785840026|-79.001785840026|-79.001785840026|-79.001785840026|-79.001785840026|-79.001785840026|-79.001785840026|-79.001785840026|-79.001785840026|-79.001785840026|||-79.001785840026|-79.001785840026|-79.001785840026|-79.001785840026|-79.001785840026|-79.001785840026|-79.001785840026|-79.001785840026|-79.001785840026|-79.890873155584|-84.98985906176|-88.933176735289|-90.108610062125|-90.108610062125|-90.108610062125|-93.239024768056|-93.239024768056|-93.654471964506|-95.171635516118
06724|1156770|/equities/lancartama-sejati-tbk|JKSE|||-17.403943404537|-17.559937116152|16.777855412158|16.777855412158|16.344782150685|-17.842153812151|-17.935726457945|-17.950242054795|-17.950242054795||-17.950242054795|-18.055824505328|17.66019499408|17.400216660089|17.333574066766|17.259526740851|17.177251934279|17.085835482532|16.984261647258|16.871401830287|16.746002033652|-17.378800600092|-17.378800600092|-17.378800600092|-17.378800600092|-17.378800600092|-17.532000666768||-17.702222963076|-17.719784585838|-17.719784585838|||-17.719784585838|-18.021982873153|-18.135536525726|-18.261707250807|-18.401896945341|-18.557663272601|-18.730736969556|-18.923041077285|-19.136712308094|-19.874124786772|-20.304583096413|-21.22731455157|-21.474793946189|-22.416437717987||||-23.184930797764|-24.816589775293|-26.407321972548|-27.452579969498|-28.280644410553|-29.089604900614|-29.210672111794|-30.011857901993|-30.12428655777|-30.249207286411||-31.054674762679||||-31.171860847421||-31.302067608246|-31.44674178694|-31.607490874377|-31.705062927815|-31.705062927815|-31.705062927815|-32.116736586462|-32.351929540513|31.170457357392|31.170457357392|-32.032825158454|-32.258694620504|-32.509660689449|-33.515174195158|-33.515174195158|-33.515174195158|-33.515174195158|-33.515174195158|-33.515174195158|-34.461304661287|-35.734782956986|-37.038647729984|-37.265164144427|-38.68351571603|-39.092795240033|-39.825328044481|-40.250364493868||-40.500404993186|-41.109481083763|-41.109481083763|-41.109481083763|-41.109481083763|-41.109481083763|-41.109481083763|-41.109481083763|-41.109481083763|-41.109481083763|-41.109481083763|-41.109481083763|-42.121645648626|-42.282092796469|-42.282092796469|-42.282092796469|-43.591214218299|39.147446665822|39.147446665822|39.147446665822|39.147446665822|39.147446665822|37.287992682883|37.287992682883|37.287992682883|-40.848157181626|-40.848157181626|-41.775730201806|39.993511382982||39.993511382982|39.993511382982|39.770568203313|35.580948399152|-38.419051600848|-38.576724000942|-39.251915556603|37.540844991849|37.540844991849|37.37871665761|37.198574064011|36.998415626679|36.776017362976|36.528908181085|36.254342423428|35.949269359364|35.68353811822|35.68353811822|35.68353811822|35.68353811822||33.967816348724|33.967816348724|33.967816348724|30.742018165249|27.491131294721|25.212368105245|22.90263122805|20.558479142278|-22.16157912534|-22.16157912534|-22.16157912534|-22.16157912534||||-22.16157912534|-23.401754583711|-25.33528287079|-27.261425411988|-29.179361568876|-31.088179520973|-32.986866134415|-35.540962371572|-38.045513746191|-40.495015273546|-43.550016970606|-46.500018856229|||||-50.000020951366||||||-50.000023279295||-50.000025865884||-50.000028739871|-50.00003193319||-50.000035481322|-50.000039423691|-50.000043804101|-50.000048671224|-50.000054079138||-50.000060087931||-50.000066764367|-50.00007418263|-50.000082425145||||-50.000091583494|-50.000101759438|||||||-50.000113066042|-50.000125628936|-50.000139587707|-50.000155097452||-50.000172330502||||||||-50.000191478335||-50.000212753706||||-50.000236393007||||-50.000262658896|-50.000291843218|-50.000324270242|-50.000360300269|-50.000400333633|-50.000444815147|-50.000494239053|-50.000549154503|-50.00061017167|-50.000677968522|-50.000753298358|-50.000836998175|-50.000929997973|-50.001033331081|-50.001148145645
06725|101480|/equities/langgeng-makmu|JKSE|||-116.69991026431|-116.69991026431|-118.33323362702|-120.83973247137||-120.83973247137|-120.83973247137|-120.83973247137|-120.83973247137|||-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698|-124.39212095698||-124.39212095698|-124.39212095698|-124.39212095698|||-125.21346772998|-126.18946633331|-126.18946633331|-127.37718481479|-127.91109028091|-127.91109028091|-127.91109028091|-128.01232253435|-128.62480281594|-129.08311423994|-129.59234915549|-131.15816572832|-131.98538978805|-131.98538978805|-132.40176925658|-132.40176925658|-132.40176925658|-133.55992875564|-133.55992875564|-133.55992875564|-133.55992875564|-134.62214306183|-134.70634945905|-134.70634945905|-137.0070549545|-137.78561661611|-138.65068512901|-138.68912532999|-138.68912532999|-138.68912532999|-138.68912532999|-140.09902814443|-142.44336460493|-144.15230198139|-144.15230198139|-150.72477997932|-154.80531108814|-161.67256787571|-184.52507541745|138.6063952799|138.6063952799|138.6063952799|138.6063952799|138.6063952799|138.6063952799|138.6063952799|136.61821697766|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008||-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.25302253008|-143.55891392232|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841||-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-143.77433065841|-145.5270340649|-146.03003784989|-146.75559761099|-147.17288623444||-147.58098470493|-148.38473726008|-148.38473726008|-148.38473726008|-148.38473726008|-148.38473726008|-148.38473726008|-148.38473726008|-148.38473726008|-148.87193028897|-149.91325587664|-151.15006754549||||-151.15006754549||-151.15006754549|-151.15006754549|-151.15006754549|-151.15006754549|-151.15006754549|-151.15006754549|-151.15006754549|-151.15006754549|-151.15006754549|-152.98156487097|-152.98156487097|-155.36840541219|-157.57600601354|-159.86222890394|-162.60769000486|||-162.60769000486|133.27970439519|133.27970439519|133.27970439519|133.27970439519|133.27970439519|133.27970439519|133.27970439519|122.81078266133||112.28975851258|111.19361073336|111.19361073336|111.19361073336|111.19361073336|111.19361073336|111.19361073336|111.19361073336|111.19361073336|111.19361073336|111.19361073336|111.19361073336||111.19361073336|111.19361073336|111.19361073336||||||111.19361073336|111.19361073336|111.19361073336|111.19361073336|111.19361073336|107.21512303707|-135.36972559507||-135.36972559507|-135.36972559507|-135.36972559507|-136.28520109947|-136.28520109947|-136.28520109947|-136.28520109947|-136.28520109947|-136.28520109947|-136.28520109947|||-136.28520109947|-136.28520109947|-136.28520109947|-136.28520109947|-139.03911233274|-140.59901370305|-141.2890372255|-141.2890372255|-141.2890372255|-141.2890372255|-141.2890372255|126.28986649705|126.28986649705|119.7109627745|118.84551419389|117.88390465988|117.06062158108|117.06062158108|117.06062158108
06726|101481|/equities/lautan-luas-tb|JKSE|||-1256.0468035457|-1256.0468035457|-1263.2089211876|-1263.2089211876|-1263.2089211876|-1283.843245764|-1290.9369397377|-1297.7586681799|-1297.7586681799|-1297.7586681799|-1297.7586681799|-1297.7586681799|-1297.7586681799|-1297.7586681799|-1297.7586681799|-1297.7586681799|-1305.8429646443|-1306.3184748695|-1306.3184748695|-1328.6871942995|-1368.5413269994|1250.4105960838|1250.4105960838|1250.4105960838|1250.4105960838|1250.4105960838|1250.4105960838||1250.4105960838|1250.4105960838|1250.4105960838|||1229.6228845375|1200.9698717084|1163.2998574538|1154.2220638375|1137.1911820417|1123.0327178405|1123.0327178405|1123.0327178405|1123.0327178405|1123.0327178405|1123.0327178405|1123.0327178405|1103.6474642672|1092.1082936302|1074.0092151447|1068.5599986964|1068.5599986964|1068.5599986964|1068.5599986964|1060.0432082671|1060.0432082671|1057.8257869635|1044.8064299594|1039.5071443993|1029.4523826659|1026.8239292172|1026.8239292172|1025.0821435747|1018.496473549|1018.496473549|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491||-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1050.4964806491|-1051.1072007212|-1052.6191119124|-1065.4101243471|-1068.5112492746|-1074.4569436385|-1079.9521595983|-1090.2246217759|-1101.6384686399||-1106.5427429332|-1121.9919365924|-1123.8799295471|-1126.8208910111|-1126.8208910111|-1126.8208910111|-1127.0452537893|-1127.0452537893|-1127.0452537893|-1127.0452537893|-1128.3836153214|-1169.5929059127|-1182.320209682|-1182.320209682|-1182.320209682|-1182.320209682|-1182.320209682|-1182.320209682|-1182.320209682|-1182.320209682||-1182.320209682|-1182.320209682|-1182.320209682|-1182.320209682|-1182.320209682|-1182.320209682|-1182.320209682|-1182.320209682|-1183.6891218689|-1183.821246521|-1188.4124961345|-1191.0138845938||||-1197.5154273265|-1197.7949192516|-1210.0499102796|-1233.7961855304|-1233.7961855304|-1243.1068728115|-1243.8356454463|-1243.8356454463|-1245.6507171626|-1251.3734804855|-1251.3734804855|-1251.3734804855|-1251.3734804855|-1251.3734804855|-1251.3734804855|-1251.3734804855|-1251.3734804855|||-1251.7889896282|-1251.7889896282|-1251.7889896282|-1251.7889896282|-1251.7889896282|-1267.5433218091|-1276.3349758467|-1276.3349758467|-1276.3349758467||-1276.3349758467|-1276.3349758467|-1276.3349758467|-1276.3349758467|-1277.8721953853|-1295.4903646731|-1295.4903646731|-1299.7115163035|-1314.1239070039|-1328.7487855599|-1357.2208728443|-1398.8565253826||-1430.4649068474|-1430.4649068474|-1430.4649068474||||||-1430.4649068474|-1448.1514497221|-1448.1514497221|-1448.1514497221|-1458.4281355312|1333.2578336997|1333.2578336997||1333.2578336997|1333.2578336997|1333.2578336997|1333.2578336997|1333.2578336997|1333.2578336997|1333.2578336997|1333.2578336997|1333.2578336997|1333.2578336997|||1333.2578336997|1333.2578336997|1333.2578336997|1333.2578336997|1333.2578336997|1333.2578336997|1333.2578336997|1331.9531485552|1326.3623436971|1326.3623436971|1326.3623436971|1309.1243749761|1309.1243749761|1309.1243749761|1309.1243749761|1309.1243749761|1309.1243749761|1309.1243749761|1309.1243749761
06727|1057991|/equities/lck-global-kedaton|JKSE||||297.09293657655|-295.2300704705|293.88193351098|293.88193351098|293.88193351098||-290.35340721002|-290.67246945591||-290.67246945591||||-290.67246945591|-290.67246945591||-290.96941050657|290.03398832604|289.81554258449||289.67015443688|289.67015443688|289.67015443688|287.41128270765||||-288.87635254706|-289.19594727451||||-289.27894725248|-289.27894725248|-289.64327472498|-291.01638854936|-291.01638854936|-291.31466193328|-291.31466193328|-291.31466193328||||||289.65037562969|287.4435879694|287.4435879694|287.4435879694||-288.7659972985|-288.7659972985|||||-288.7659972985|-289.07333033166|-289.41481147963|-289.79423497736|-290.21581664151||-292.01757404613|-292.20885722312|-292.20885722312|-292.20885722312|-292.20885722312|-292.20885722312|-292.20885722312|-292.20885722312|-292.20885722312|-294.23206358125|-294.40063591392|-294.40063591392|-294.40063591392|-296.44515101547|-309.16127890608|-309.29030989564|-309.43367766182|||-309.5929751798||-309.769972422|-309.96663602445|-310.18515113827||308.23872095747|-306.98274152403|-306.98274152403|-306.98274152403|-306.98274152403|||-306.98274152403|-307.31415724893||-307.68239694325||-308.09155215917|-308.54616906574||305.14886591416||305.14886591416|305.14886591416|||305.14886591416|305.14886591416|305.14886591416|305.14886591416|305.14886591416||305.14886591416|304.60985101573|304.01094557303|303.34549508115|300.60610564572|299.78456182858|298.87173536508|297.85748373898|||295.42041665155|295.42041665155||295.42041665155|294.02268516839||292.4696501871|282.74405576345|267.82672862605|-286.63696819328|274.54695284781||||274.54695284781|||||||||||273.27439205312|271.86043561458||271.81897489311|271.81897489311||||||||271.81897489311||271.81897489311|271.81897489311|271.81897489311|271.81897489311|271.81897489311||271.81897489311|271.81897489311|271.81897489311|271.81897489311||271.81897489311|271.81897489311|271.81897489311|||271.81897489311|271.81897489311|||271.81897489311|271.81897489311|271.81897489311|271.81897489311|271.81897489311||271.81897489311|271.81897489311|271.81897489311|271.81897489311||271.81897489311|271.81897489311|271.81897489311|269.50490727544|269.50490727544|264.80852750054|264.80852750054||260.78725277838||||||||249.98583642043|243.09537380047|-295.12684986973|-295.12684986973|-295.12684986973||-295.12684986973||-315.12181604305|-315.12181604305|-315.12181604305|-315.12181604305|-315.12181604305|-315.12181604305|-315.12181604305||-315.12181604305|-315.12181604305|||-315.12181604305|-315.12181604305|-315.12181604305||-315.12181604305|-315.12181604305|-315.12181604305|-315.12181604305|-315.12181604305|-315.12181604305|-315.12181604305|-315.12181604305|-315.12181604305|-315.12181604305|-315.12181604305|-315.12181604305|-315.12181604305||-315.12181604305
06728|101486|/equities/lippo-securiti|JKSE|||62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|62.12263561458|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039||61.38630326039|61.38630326039|61.38630326039|||61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|61.38630326039|60.734315803828|60.734315803828|60.734315803828|60.734315803828|60.734315803828|60.734315803828|60.734315803828|60.734315803828|60.734315803828|60.734315803828|60.734315803828|60.734315803828|60.734315803828|60.734315803828|60.734315803828|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399||-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-67.417699694399|-68.186332993777|-68.983127152811||-68.983127152811|-69.312502657792|-69.312502657792|-69.347225175324|-69.38580575036|-69.80963672884|-69.80963672884|-70.399596365378|-70.83288485042|-71.314316500466|-71.577117132293|-71.577117132293|-71.577117132293|-71.577117132293|-71.577117132293|-71.577117132293|-71.577117132293|-71.577117132293|-71.577117132293|-71.577117132293||-71.577117132293|-71.577117132293|-71.577117132293|-71.577117132293|-71.577117132293|-71.577117132293|-71.577117132293|-71.577117132293|-71.577117132293|-71.577117132293|-71.577117132293|-71.577117132293||||-71.577117132293|-71.577117132293|-71.577117132293|-71.577117132293|-71.577117132293|-71.577117132293|-71.577117132293|-71.577117132293|-71.577117132293|-71.577117132293|-71.577117132293|-71.577117132293|-71.577117132293|-71.577117132293|-71.577117132293|-71.577117132293|-71.641241258104|||-72.966999448533|-72.966999448533|-72.966999448533|-72.966999448533|-72.966999448533|-72.966999448533|-72.966999448533|-72.966999448533|-72.966999448533||-72.966999448533|-72.966999448533|-72.966999448533|-72.966999448533|-72.966999448533|-72.966999448533|-72.966999448533|-72.966999448533|-72.966999448533|-72.966999448533|-72.966999448533|-72.966999448533||-72.966999448533|-72.966999448533|-72.966999448533||||||-72.966999448533|-72.966999448533|-72.966999448533|-72.966999448533|-72.966999448533|-74.280246232757|-74.280246232757||-74.422495814174|-74.422834338486|-74.422834338486|-74.580927042763|-74.75658560307|-75.618428447855|-75.79825383095|-75.907489454275|-75.907489454275|-75.907489454275|||-75.907489454275|-75.973236562792|-75.973236562792|-75.973236562792|-76.792541629008|-76.792541629008|-76.792541629008|-76.792541629008|-79.986789003065|-79.986789003065|-79.986789003065|-79.986789003065|-79.986789003065|-79.986789003065|-79.986789003065|-79.986789003065|-80.374210003405|-80.582455559339|-80.737599455974
06729|101482|/equities/leyand-interna|JKSE|||-7.603968394077|-7.6710759934189|-7.7456399926876|-8.328488880764|-8.5872098675156|-8.6524554083506|-8.7249504537229|-8.8055005041366|-8.8950005601518|-9.4944450668353|8.88142121173|8.88142121173|8.88142121173|8.88142121173|8.88142121173|8.88142121173|8.88142121173|7.7571346797|6.619038533|-7.7048907|-7.7048907|-8.394323|-8.7|-8.7|-8.7|-8.7|-8.7||5|-5|-5|||-5|-5|-5|-5|-5|-5|-7|-7|-9|-9|-8|-7|-6|-5|-7|-7|-9|-9|-11|-11|-13|-13|-15|-15|-17|-17|-20|-20|-24|-24|-28|-28|-34|-34|-41|-41|-50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06730|1173015|/equities/lima-dua-lima-tiga-pt|JKSE|||131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781||131.40169566781|131.40169566781|131.40169566781|||131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|131.40169566781|125.83521740867|123.48357489853|123.25352654109|123.25352654109|123.25352654109|123.25352654109|123.25352654109|123.25352654109|122.89941548283|122.89941548283|121.11046164759|-142.48184476819|-142.48184476819|-142.48184476819|-142.48184476819|-143.3839274016|-143.3839274016|-143.3839274016|-143.3839274016|-148.09325266845|-152.27028074272|-154.35586749191|-159.39540832434|-159.77267591594|-161.69186212882|146.08950600068|146.08950600068|146.08950600068|146.08950600068|146.08950600068|146.08950600068|146.08950600068|146.08950600068|146.08950600068|146.08950600068|146.08950600068|146.08950600068|146.08950600068|146.08950600068|146.08950600068|146.08950600068|146.08950600068|146.08950600068||146.08950600068|146.08950600068|146.08950600068|146.08950600068|146.08950600068|146.08950600068|141.04389555631|137.54877284035|125.05419204483|118.33799116092|113.37554573436|110.97282859373|-142.44251298737|-142.44251298737|-142.44251298737|-142.44251298737|-142.44251298737|-142.44251298737|-142.44251298737|-142.44251298737|-142.44251298737|-142.44251298737|-142.44251298737|-142.44251298737|-142.44251298737|-142.44251298737|-142.44251298737|-145.68245951628|-145.68245951628||-145.68245951628|-147.91462940317|-147.91462940317|-147.91462940317|-147.91462940317|-147.91462940317|-148.67438875606|-148.67438875606|-148.67438875606|-152.00541821736|-152.00541821736|-152.38940520662|-152.38940520662|-160.59933911847|-161.05482124274|-161.85780400338|-161.85780400338|-165.17533778154|-168.19481975726|-168.66027130526||-168.66027130526|-169.17807922807|-171.69009496306|-171.69009496306|-171.69009496306|-172.60010551451|-175.03716730186|-175.03716730186|-175.94604507011|-175.94604507011|-175.94604507011|-175.94604507011||||-175.94604507011|-175.94604507011|-175.94604507011|-175.94604507011|-178.32893896679|-178.82021806144|-178.82021806144|-178.82021806144|-183.35579784604|-184.78421982894|-187.03802203215|-188.70891336906|-188.98645552776|-188.98645552776|-188.98645552776|-188.98645552776|-188.98645552776|||-188.98645552776|-188.98645552776|-188.98645552776|-188.98645552776|-188.98645552776|-188.98645552776|-188.98645552776|-188.98645552776|-190.92663798941||-190.92663798941|-190.92663798941|-190.92663798941|-190.92663798941|-190.92663798941|-190.92663798941|-194.69626443268|-194.89966363955|-194.89966363955|-194.89966363955|-194.89966363955|-194.89966363955||-194.89966363955|-194.89966363955|-194.89966363955||||||-194.89966363955|-194.89966363955|-194.89966363955|-194.89966363955|-194.89966363955|-194.89966363955|-194.89966363955||-194.89966363955|-194.89966363955|-194.89966363955|-194.89966363955|-194.89966363955|-194.89966363955|-195.18551080559|-195.18551080559|-195.18551080559|-195.18551080559|||-195.24429419305|-195.24429419305|-195.24429419305|-195.24429419305|-195.24429419305|-195.24429419305|-195.24429419305|-195.24429419305|-195.24429419305|-195.24429419305|-195.24429419305|-195.24429419305|-195.24429419305|-195.24429419305|-195.24429419305|-195.24429419305|-195.24429419305|-201.04921577006|178.44363567982
06731|101241|/equities/limas-centric|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06732|102980|/equities/link-net|JKSE|||-1233.9316217312|-1246.3044712731|-1246.3044712731|-1272.282745859|-1299.8552418012|-1299.8552418012|-1320.1276172144|-1320.1276172144|-1320.1276172144|-1320.1276172144|-1320.1276172144|-1320.1276172144|-1320.1276172144|-1320.1276172144|-1335.1417969049|-1340.8323688682|-1340.8323688682|-1340.8323688682|-1347.3137431869|-1365.348603541|-1386.4984483789|-1392.7760537543|-1416.6956152826|-1418.1735991143|-1418.1735991143|-1424.0817767936|-1432.6170199568||-1432.6170199568|-1432.6170199568|-1432.6170199568|||-1447.3522443964|-1449.2100966261|-1449.2100966261|-1449.2100966261|-1449.2100966261|-1499.1223295846|-1522.3581439829|-1551.7868266476|-1583.9298073862|-1605.7553415403|-1612.7399346221|-1612.7399346221|-1612.7399346221|-1612.7399346221|-1612.7399346221|-1612.7399346221|-1612.7399346221|-1612.7399346221|-1612.7399346221|-1612.7399346221|-1622.1172032372|-1622.1172032372|-1625.4533373299|-1625.4533373299|-1629.670374811|-1633.3434940659|-1633.3434940659|-1633.3434940659|-1633.3434940659|-1633.3434940659|-1658.159437851|-1669.8993753901|-1680.4437504334|-1688.6959881894|-1688.6959881894|-1707.4399868771|-1709.3777631968|-1710.1419591075|-1717.9355101195|-1726.3172334661|-1741.4635927401|-1743.8484363778|-1764.4778789481|-1764.4778789481|-1764.4778789481|-1764.4778789481|-1778.030976609|-1792.5344184544|-1804.7604649494|-1806.3297743475|-1806.3297743475|-1806.3297743475|-1806.3297743475|-1812.0330826083|-1816.1478695648|-1818.2998389689|-1818.2998389689|-1833.0243091982|-1833.0243091982|-1833.0243091982|-1833.0243091982||-1833.0243091982|-1833.0243091982|-1833.0243091982|-1833.0243091982|-1833.0243091982|-1833.0243091982|-1833.0243091982|-1833.0243091982|-1833.0243091982|-1833.0243091982|-1833.0243091982|-1833.0243091982|-1833.0243091982|-1845.304787998|-1850.8942088867|-1866.2333621196|-1866.2333621196|-1866.2333621196|-1866.2333621196|-1866.8190450959|-1866.8190450959|-1866.8190450959|-1866.8190450959|-1866.8190450959|-1866.8190450959|-1866.8190450959|-1866.8190450959|-1866.8190450959|-1866.8190450959||-1866.8190450959|-1866.8190450959|-1866.8190450959|-1866.8190450959|-1866.8190450959|-1903.9656056621|1742.0290544595|1742.0290544595|1742.0290544595|1742.0290544595|1742.0290544595|1742.0290544595|1742.0290544595|1742.0290544595|1742.0290544595|1742.0290544595|1742.0290544595|1742.0290544595|1742.0290544595|1742.0290544595||1703.3656160661|1663.461795629|1644.4019951433|-1755.7698435101|-1755.7698435101|-1755.7698435101|-1755.7698435101|-1755.7698435101|-1755.7698435101|-1755.7698435101|-1755.7698435101|-1755.7698435101||||-1761.966492789|-1764.9627697656|-1768.0141886285|-1778.3490984761|-1782.0545538623|-1787.005059847|-1801.7963701815|-1801.7963701815|-1816.0470497787|-1816.0470497787|-1816.0470497787|-1816.0470497787|-1816.0470497787|-1816.0470497787|-1823.1078330875|-1848.7309256528|-1904.9788062809|||-1934.3022034031|-1934.3022034031|-1934.3022034031|-1944.2246704479|-1953.3051893865|-1978.0928264031|-1978.0928264031|-2003.1586960035|-2051.0096622261||-2070.0107358068|-2086.4008175631|-2088.3190817556|-2088.3190817556|-2088.3190817556|-2088.3190817556|-2088.3190817556|-2088.3190817556|-2088.3190817556|-2088.3190817556|-2100.288190452|-2100.288190452||-2100.288190452|-2100.288190452|-2114.9545561136||||||-2114.9545561136|-2131.8939512374|-2149.326612486|-2154.5295694288|-2190.0328549209|-2204.4809499121|-2220.3468517434||-2220.3468517434|-2244.2742797149|-2257.526977461|-2288.613552421|-2288.613552421|-2306.3130276802|-2306.3130276802|-2340.3478085335|-2350.3864539262|-2369.3182821402|||-2394.7980912669|-2444.8195070193|-2444.8195070193|-2444.8195070193|-2444.8195070193|-2444.8195070193|2150.901843186|2150.901843186|2150.901843186|2150.901843186|2108.2242702067|1993.5825224519|-2223.1035357313|-2223.1035357313|-2223.1035357313|-2257.6150397014|-2293.370133719|-2293.370133719|-2293.370133719
06733|102975|/equities/lion-metal-wor|JKSE|||-594.557447928|-594.557447928|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206||519.3109912206|519.3109912206|519.3109912206|||519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|519.3109912206|493.95665691178|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085||493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|493.0025325085|470.83614723166|-630.45983640926|539.38630102799|539.38630102799|539.38630102799||539.38630102799|539.38630102799|539.38630102799|539.38630102799|539.38630102799|519.5958900311|519.58692035126|519.58692035126|519.58692035126|519.58692035126|519.58692035126|519.58692035126|519.58692035126|519.58692035126|519.10344857874|519.10344857874|519.10344857874|519.10344857874|519.10344857874|516.39583577154||516.39583577154|516.39583577154|516.39583577154|516.39583577154|516.39583577154|516.39583577154|516.39583577154|516.39583577154|516.39583577154|516.39583577154|516.39583577154|486.82870641282||||484.09802611461|484.09802611461|484.09802611461|484.09802611461|484.09802611461|484.09802611461|484.09802611461|484.09802611461|484.09802611461|484.09802611461|484.09802611461|484.09802611461|484.09802611461|484.09802611461|484.09802611461|484.09802611461|484.09802611461|||484.09802611461|484.09802611461|484.09802611461|484.09802611461|484.09802611461|-714.36532132294|-714.36532132294|-714.36532132294|-714.36532132294||-714.36532132294|-714.36532132294|-714.36532132294|-714.36532132294|-714.36532132294|-714.36532132294|-714.36532132294|-714.36532132294|-714.36532132294|-714.36532132294|-714.36532132294|-714.36532132294||-714.36532132294|-714.36532132294|-739.85035702549||||||-809.26399485671|-809.26399485671|-809.26399485671|-809.26399485671|-829.18221650746|-844.09135167495|-856.76816852772||-858.63129836414|-862.27780887761|-862.27780887761|-862.27780887761|-862.27780887761|-862.27780887761|-878.36423208623|-908.18248009581|-910.84820250269|-910.84820250269|||-910.84820250269|-910.84820250269|-910.84820250269|666.36261055127|666.36261055127|666.36261055127|666.36261055127|666.36261055127|666.36261055127|666.36261055127|666.36261055127|666.36261055127|666.36261055127|666.36261055127|666.36261055127|666.36261055127|666.36261055127|666.36261055127|666.36261055127
06734|101242|/equities/lionmesh-prima|JKSE|||||||-421.26258646658|||||||-422.51398496287|-423.90442773652|-437.44936415169||||||-440.49929350188|||||||-443.22143722431||||-443.57937469367||||||||||||||||||||-443.97708299297||||||||||||||||||||||||||||||||448.91435223003||440.79372470004|||||||||438.65969411115||-401.48922876539|-401.65469862821||-401.83855403134|-402.0428378126|||||||||-402.26981979178||||-402.52202199087|-402.80224665652|-403.11360739613|-403.45956377348|-403.84395974831|-405.60439972034|-406.00488857816||-407.78320953129|-408.20356614588|-408.67062905097|-409.18958783441||-409.76620870491|-410.40689856101|-411.1187761789|-413.24308464322|-415.0478718258|-417.60874647311|-418.4541627479||-419.39351416433|-420.43723796037|-421.59693106707|-422.88547896342||-424.31719884824|-425.67555413363||-425.67555413363||-427.63950459292|||-429.82167176991|-432.24630196657|-433.94033551841|444.92065393299|444.92065393299|444.92065393299|444.92065393299|444.92065393299|444.92065393299|||444.92065393299||||444.92065393299|444.92065393299|444.92065393299|444.92065393299||444.92065393299|444.92065393299|444.92065393299|444.92065393299|441.6896154811||438.02245674118|||438.02245674118|438.02245674118|438.02245674118|||438.02245674118|429.30550214961|429.30550214961|-508.94306975362|-508.94306975362|-508.94306975362|-525.27007750403|-541.52230833781|-559.46923148645||-564.68803498495|-565.09781664994|-573.86340107053|-573.86340107053|||-573.86340107053|-573.86340107053|-573.86340107053|-573.86340107053|-573.86340107053||||-573.86340107053|-574.18155674503||||||-579.30370524739|-579.30370524739|-579.30370524739|-579.30370524739|-579.30370524739||-579.30370524739||-579.30370524739|-579.30370524739|-579.30370524739|-579.30370524739|-579.30370524739|-579.30370524739|-579.30370524739|-579.30370524739|-579.30370524739|-579.30370524739|||-579.30370524739|-579.30370524739|-579.30370524739||-579.30370524739|-579.30370524739|-579.30370524739|-579.30370524739|-579.30370524739|-579.30370524739|-579.30370524739|-579.30370524739|-579.30370524739|-584.44856138599||-596.94284598443|-613.71427331603|-619.84919257337|-637.25208959675
06735|101483|/equities/lippo-cikarang|JKSE|||-715.32629291495|-715.91810323883|-724.53716953518|-724.53716953518|-724.53716953518|-724.53716953518|-724.53716953518|-725.59685503909|-725.94095004343|-733.54550004826|-737.2727778314|-739.28738003876|-739.28738003876|-747.26375559863|-754.18195066514|-755.75772296127|-773.89746995696|-777.10829995218|-785.95366661354|-794.94851845948|-802.99835384387|-803.33150427097|-815.36833807885|680.38084797566|680.38084797566|680.38084797566|680.38084797566||680.38084797566|-780.17665298635|-780.17665298635|||-780.17665298635|-780.17665298635|-789.08775421488|-789.08775421488|-789.08775421488|-789.08775421488|-789.08775421488|-792.31972690542|-806.22805790793|-806.22805790793|-826.92006434215|-833.80007149127|-835.0556349903|-851.172927767|-851.49765127756|-851.49765127756|-851.49765127756|-851.49765127756|-851.49765127756|-851.49765127756|-851.49765127756|-851.49765127756|-857.4973903084|-860.55265589822|-865.05850655358|-878.54253399417|-878.54253399417|-878.54253399417|-878.54253399417|-883.65837110464|-894.34263456071|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|795.6878758772|767.43097319689|-912.049419483|-912.049419483||-912.049419483|-953.94379942556|-956.45074332429|-956.45074332429|-956.45074332429|-956.45074332429|-956.45074332429|-971.61193702699|-996.7910411411|-1005.8789346012|-1013.1988162236|-1018.2764624706|-1020.5551173154|-1020.5551173154|-1020.5551173154|-1020.5551173154|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022||929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|929.82079544022|903.96755048913|896.07104998659|896.07104998659||891.33557353088|891.33557353088|891.33557353088|891.33557353088|891.33557353088|891.33557353088|891.33557353088|891.33557353088|890.42438238859|890.42438238859|890.42438238859|890.42438238859||||890.42438238859|890.42438238859|890.42438238859|873.80486932065|853.94985480072|847.82919312819|847.82919312819|847.82919312819|847.82919312819|847.82919312819|847.82919312819|847.82919312819|847.82919312819|847.82919312819|847.82919312819|847.82919312819|847.82919312819|||847.82919312819|847.82919312819|847.82919312819|847.82919312819|843.97688125355|834.94617034481|834.94617034481|834.94617034481|834.94617034481||834.94617034481|834.94617034481|834.94617034481|834.94617034481|834.94617034481|834.94617034481|807.71796704978|-913.30078588256|-913.30078588256|-913.30078588256|-913.30078588256|-913.30078588256||-913.30078588256|-915.88976209174|-931.9818090658||||||-931.9818090658|-931.9818090658|-931.9818090658|-931.9818090658|-931.9818090658|-940.81312118422|-942.84791242691||-947.20804219435|-947.20804219435|-947.20804219435|-947.20804219435|-947.20804219435|-947.20804219435|-947.20804219435|-947.20804219435|-947.20804219435|-947.20804219435|||-947.20804219435|-947.20804219435|-947.20804219435|-965.23115799372|-975.624886412|-975.624886412|-976.05608561317|-976.05608561317|-976.05608561317|-991.17342845907|917.71641502262|917.71641502262|917.71641502262|917.71641502262|917.71641502262|917.71641502262|917.71641502262|917.71641502262|917.71641502262
06736|101484|/equities/lippo-general|JKSE|||-3533.1457528825||-3723.4792758459||-3723.4792758459|-3723.4792758459|-3723.4792758459|-3884.9769731621||-3888.5763956137|-3888.5763956137||-3888.5763956137||-3888.5763956137||-3941.7515506818|-3988.0572785354|||-4088.952531706|-4141.0583685622|-4144.4490652431|-4144.4490652431|-4144.4490652431|-4230.0988543283|-4230.0988543283|||-4230.0988543283||||-4230.0988543283|-4230.0988543283||-4230.0988543283|-4316.7765048092||||3959.1372168786|3951.8191298652|3853.2465031211|-4269.7294693023|-4293.5882992247|-4317.3203324719||-4442.578147191|-4516.7534968789|-4545.2816631988|-4788.9279792578|||-4788.9279792578||-4837.1421991753||||-4962.3802213059|||||||||||||||-5155.9780236733||||-5187.7533596369|-5245.2815107077|-5285.8683452308||-5317.6314947009||||-5355.3587032934|-5355.3587032934|-5355.3587032934|-5436.509670326||-5463.2162830261|-5463.2162830261||||-5463.2162830261|-5491.1917462635|-5491.1917462635|-5491.1917462635|-5599.9352736261|||-5663.8169706956|-5707.4992739309|-5707.4992739309|-5707.4992739309||-5819.443637701|-5923.300392777|-5923.300392777|-5923.300392777|-5923.300392777|-5997.0176845742|-5997.0176845742|-5997.0176845742|-5997.0176845742||-5997.0176845742|-5997.0176845742|-5997.0176845742||-6098.6329439187|||-6098.6329439187|-6146.7015691615||-6146.7015691615|-6146.7015691615|-6238.0017435128|-6258.4769753281|-6258.4769753281|-6258.4769753281|-6258.4769753281|-6316.3633059201|-6345.9592288002|-6347.9434923459|-6347.9434923459|-6369.9239402165|-6369.9239402165|-6369.9239402165||-6369.9239402165|||-6369.9239402165|-6369.9239402165|-6369.9239402165|-6369.9239402165|-6369.9239402165|-6369.9239402165|-6369.9239402165|-6369.9239402165|-6369.9239402165|-6408.8291360994|-6408.8291360994||||-6408.8291360994|-6411.4254267481|-6411.4254267481|-6411.4254267481|6351.6352756196|6351.6352756196||6321.0003402711|6321.0003402711|6290.000378079|6284.72264231|6273.3029359|6248.1143732222|6225.6826369135|6200.7584854595|6181.3983171772|6159.7488995375|||6159.7488995375|6159.7488995375|6159.7488995375|6159.7488995375|6159.7488995375|6159.7488995375|6067.6273728698|6067.6273728698|6067.6273728698||6067.6273728698|6067.6273728698|6067.6273728698|6067.6273728698|6067.6273728698|6067.6273728698|6067.6273728698|6067.6273728698|6067.6273728698||6067.6273728698|6066.5152751479||6066.5152751479|5987.9481407528|5987.9481407528||||||5987.9481407528|5987.9481407528|||5975.4510564851|5975.4510564851|5975.4510564851||5975.4510564851||5975.4510564851|5975.4510564851|5975.4510564851|5975.4510564851|5975.4510564851|5975.4510564851|5975.4510564851|5975.4510564851|||5975.4510564851|5975.4510564851|5975.4510564851|5975.4510564851|5975.4510564851|5975.4510564851|5975.4510564851|5975.4510564851|5975.4510564851|-6150.9863500184|-6150.9863500184|-6156.7007316238|-6156.7007316238|-6156.7007316238|5972.1169770044|5972.1169770044|5972.1169770044|5972.1169770044|5972.1169770044
06737|101485|/equities/lippo-karawaci|JKSE/MSCI_EEM_SMALLCAP|||78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347|78.556351413347||78.556351413347|74.729279348164|-88.699406451207|||-88.699406451207|-88.699406451207|-88.699406451207|-88.699406451207|-88.699406451207|-88.699406451207|-88.699406451207|-88.699406451207|-90.277118279119|-91.474575865688|-93.360639850764|-93.484309642743|-93.484309642743|-93.484309642743|-93.484309642743|-93.484309642743|-93.484309642743|-93.484309642743|-93.593677380826|-94.12755297545|-94.12755297545|-94.12755297545|-94.12755297545|-94.12755297545|-94.12755297545|-94.660193530635|-94.660193530635|-94.660193530635|-94.660193530635|-95.066881700706|-95.946767531736|-95.946767531736|-96.885297257484|-97.099556736751|-97.099556736751|-97.099556736751|-97.099556736751|-97.099556736751|-97.332840818612|-98.409926630825|-98.409926630825|-98.409926630825|-98.409926630825|-98.409926630825|-98.409926630825|-99.332724054408|-99.332724054408|-99.332724054408|-99.332724054408|-99.332724054408|-99.332724054408|-99.332724054408|-99.332724054408|-99.332724054408|-99.332724054408|-99.869693393787|-100.29965932643|-101.55517702937|-101.62922662427|-101.62922662427|-101.62922662427||-101.62922662427|-101.62922662427|-101.97691847141|-102.35422033508|-102.35422033508|-103.09975354606|-103.09975354606|-103.09975354606|-103.16639282896|-103.24043647662|-103.32270719624|-103.41411910693|94.100145079368|94.100145079368|94.100145079368|94.100145079368|94.100145079368|94.100145079368|94.100145079368|94.100145079368|94.100145079368|94.100145079368|94.100145079368|94.100145079368|94.100145079368|94.100145079368|94.100145079368|94.100145079368|94.100145079368||94.079760054003|94.079760054003|94.079760054003|94.074309932285|94.074309932285|94.074309932285|94.074309932285|94.074309932285|94.074309932285|94.074309932285|94.074309932285|94.074309932285|94.074309932285|94.074309932285|94.074309932285|94.074309932285|94.074309932285|94.074309932285|94.074309932285|94.074309932285||94.074309932285|94.074309932285|91.239888805291|91.239888805291|90.377654228101|90.030726920112|88.86747435568|88.686082617422|88.438693469849|88.438693469849|88.438693469849|88.438693469849||||88.438693469849|88.438693469849|88.438693469849|88.438693469849|88.438693469849|88.438693469849|88.438693469849|88.438693469849|88.438693469849|88.438693469849|88.438693469849|88.438693469849|88.438693469849|88.438693469849|88.438693469849|88.438693469849|88.438693469849|||88.438693469849|88.438693469849|88.438693469849|88.438693469849|88.438693469849|88.438693469849|88.438693469849|88.438693469849|88.438693469849||88.438693469849|88.438693469849|88.438693469849|88.438693469849|88.438693469849|88.438693469849|86.987437188721|83.430485765245|81.722888566866|81.722888566866|81.722888566866|80.846500293457||80.846500293457|80.846500293457|80.846500293457||||||80.846500293457|80.846500293457|80.846500293457|80.846500293457|80.846500293457|80.846500293457|80.846500293457||80.846500293457|80.846500293457|80.846500293457|80.846500293457|80.846500293457|80.846500293457|80.846500293457|80.846500293457|80.846500293457|72.885000326063|||-79.184346401367|-79.184346401367|-79.184346401367|-79.184346401367|-84.093718223741|75.036751084813|75.036751084813|75.036751084813|75.036751084813|75.036751084813|75.036751084813|75.036751084813|75.036751084813|75.036751084813|75.036751084813|75.036751084813|75.036751084813|75.036751084813|75.036751084813
06738|101487|/equities/logindo-samudr|JKSE|||55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|55.729694721033|54.740363853127|54.740363853127|53.859767072913|53.859767072913|53.859767072913|53.859767072913|53.859767072913|53.859767072913|53.859767072913|53.859767072913|53.677518969903|51.530576633226|50.145085148028||49.07249097579|49.07249097579|49.07249097579|||-63.540150110421|-63.540150110421|-63.540150110421|-63.540150110421|-63.540150110421|-63.540150110421|-63.540150110421|-65.155722344913|-68.06191371657|-69.235459685077|-71.372732983419|-72.025258870466|-74.528065411629|-75.086739346254|-75.290988670784|-75.290988670784|-75.290988670784|-75.290988670784|-75.290988670784|-75.290988670784|-75.290988670784|-75.290988670784|-77.156654078649|-78.39628230961|-80.384758121789|-80.577180010179|-80.577180010179|-80.577180010179|-80.577180010179|-80.577180010179|-80.577180010179|-81.974644455754|-84.027382728616|-84.200727749184|-84.200727749184|-84.200727749184|-84.200727749184|-84.200727749184|70.832535357874|70.832535357874|70.832535357874|70.832535357874|70.832535357874|70.832535357874|70.832535357874|70.832535357874|70.832535357874|70.832535357874|70.832535357874|70.832535357874|70.169458652777|70.169458652777|70.169458652777|69.799398503085|69.168593425635|69.168593425635|69.168593425635|69.168593425635|69.168593425635|69.168593425635|69.168593425635||69.168593425635|69.168593425635|69.168593425635|69.168593425635|69.168593425635|69.168593425635|67.576214917372|61.64023879708|59.100805970248|59.100805970248|59.100805970248|59.100805970248|57.889784411387|56.877538234874|56.81308499987|56.81308499987|56.81308499987|56.81308499987|56.81308499987|56.81308499987|56.81308499987|54.868006172679|54.868006172679|54.206794316991|54.206794316991|54.206794316991|54.206794316991|54.206794316991|54.206794316991||54.206794316991|54.206794316991|50.582462119742|50.582462119742|49.536069021936|-51.913485566618|-51.913485566618|-51.913485566618|-52.12609507402|-52.362327860022|-52.624808733358|-52.916454148175|-53.240504609084|-54.333956307511|-54.333956307511|51.233075399226|51.233075399226|51.233075399226|51.233075399226|51.233075399226||50.481194888029|50.14577209781|-50.060253224655|-50.066948027395|-50.074386697105|-50.082651885672|-50.091835428525|-50.102039365028|-50.113377072253|-50.125974524725|-50.139971694139|-50.155524104599||||-50.162265306537|-50.162265306537|-50.162265306537|-50.162265306537|-50.162265306537|-50.162265306537|-50.162265306537|-50.162265306537|-50.162265306537|-50.162265306537|-50.162265306537|-50.180294785041|-50.200327538935|-50.222586154372|-50.247317949302|-50.274797721447|-50.305330801608|||-50.339256446231|-50.376951606923|-50.418835118804|-50.465372354226|-50.517080393585|-50.57453377065|-50.638370856277|-50.709300951419|-50.788112168244||-50.875680186937|-50.972977985486|-51.08108665054|-51.201207389489|-51.33467487721|-51.482972085789|-51.647746761987|-51.830829735542|-52.034255261713|-52.260283624125|-52.511426249028|-52.790473610031||-53.100526233368|-53.445029148187|-53.919789071836||||||-53.919789071836|-54.855321190928|-55.005912434365|-55.06572350393|-55.06572350393|-55.06572350393|-55.628581671033||-56.253979634481|-57.448866260535|-57.887629178372|-58.201636231557|-58.201636231557|-58.201636231557|-58.201636231557|-58.201636231557|-58.724040257285|-58.949432416402|||-58.949432416402|-59.554924907113|-60.227694341237|-61.505413005421|-61.505413005421|-61.505413005421|-61.505413005421|-61.505413005421|-61.505413005421|-61.505413005421|-61.505413005421|-61.505413005421|-61.505413005421|-63.006014450468|-65.895571611631|-67.272857346257|-69.469841495841|-71.688712773157|-72.931903081286
06739|101243|/equities/lotte-chemical|JKSE|||-204.03405574006|-204.09339526673|-204.57896034882|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198||191.9864193198|191.9864193198|191.9864193198|||191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|191.9864193198|-206.33939591897|-206.33939591897|-206.33939591897|-206.33939591897|-206.33939591897|-206.33939591897|-206.33939591897|-206.33939591897|-206.33939591897|-206.33939591897|-208.21043990996|-210.23382212218|-210.92447175578|-210.92447175578|-211.02719083976|-211.19687871084|-212.32986523427|-213.6998502603|-215.27761140033|-215.64179044481|-216.26865604979|-216.97117825838|-216.97117825838|-216.97117825838|-216.97117825838|-216.97117825838|-217.30130917597|-221.72367686219|-224.4707520691|-225.57861341011|-228.08734823346|-228.87483137051|-229.2498126339|-231.1936910598|-231.1936910598|-231.1936910598|-231.1936910598|-231.1936910598|-232.10410117756|-233.27056608658|-233.27056608658|-233.27056608658|-233.27056608658|-233.27056608658|-233.27056608658|-233.27056608658|-233.27056608658|-233.27056608658|-233.27056608658||-233.27056608658|-233.27056608658|-233.27056608658|-233.27056608658|-233.27056608658|-233.27056608658|-233.27056608658|-233.27056608658|-233.27056608658|202.60423939929|202.60423939929|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837||192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837||192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837||||192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|||192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837||192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|192.73150654837|189.92389616485|189.91544018317||186.90604464797|-208.51293290742|-208.51293290742||||||-208.51293290742|-208.51293290742|-208.51293290742|-208.51293290742|-208.51293290742|-208.51293290742|-208.51293290742||-208.51293290742|-208.51293290742|-208.51293290742|-208.51293290742|-208.51293290742|-208.51293290742|-208.51293290742|-208.51293290742|-208.51293290742|-208.51293290742|||-208.51293290742|-208.51293290742|-208.51293290742|-208.51293290742|-213.18103656379|-214.81226284866|-215.34695872073|197.46888363366|197.46888363366|197.46888363366|197.46888363366|197.46888363366|197.46888363366|197.46888363366|197.46888363366|197.46888363366|197.46888363366|197.46888363366|197.46888363366
06740|1056016|/equities/m-cash-integrasi-pt|JKSE|||3374.9452598768|3374.9452598768|-4278.949711248|-4363.8330124977|-4381.7074228367|-4381.7074228367|-4427.4526920408|-4536.6141022676|3847.1300970338|3847.1300970338|3847.1300970338|3847.1300970338|3847.1300970338|3847.1300970338|3847.1300970338|3847.1300970338|3847.1300970338|3847.1300970338|3847.1300970338|3845.1445522597|3817.2216080381|3817.2216080381|3817.2216080381|3798.0240089312|3768.3600099235|3658.7333443595|3369.703715955||-4359.1660559908|-4359.1660559908|-4359.1660559908|||-4359.1660559908|-4359.1660559908|-4359.1660559908|-4359.1660559908|-4359.1660559908|-4359.1660559908|-4359.1660559908|-4359.1660559908|-4416.0074765319|-4416.0074765319|-4731.1194183688|-5361.7993537431|-5702.2770597145|-6022.5300663495|-6205.033407055|-6450.03711895|-6459.7634655|-6503.9038505555|-6551.5598339506|-6647.0206950967|-6647.0206950967|-6647.0206950967|-6647.0206950967|-6647.0206950967|-6647.0206950967|-6647.0206950967|-6731.4118834407|-6747.4020927119|-6802.6689919022|-6980.7433243357|-6999.7300722322|-6999.7300722322|-6999.7300722322|-6999.7300722322|-6999.7300722322|-6999.7300722322|-6999.7300722322|-6999.7300722322|-6999.7300722322|-6999.7300722322|-7101.0889691469|-7215.0988546077|-7245.9431717863|-7266.4421873905|-7266.4421873905|-7283.416280729|-7283.416280729|-7316.2958674766|-7329.2176305296|-7340.0603410776|-7340.0603410776|-7340.0603410776|-7340.0603410776|-7340.0603410776|-7340.0603410776|-7340.0603410776|-7340.0603410776|-7340.0603410776|-7340.0603410776|-7340.0603410776|-7340.0603410776||-7340.0603410776|-7340.0603410776|-7340.0603410776|-7340.0603410776|-7340.0603410776|-7340.0603410776|-7340.0603410776|-7340.0603410776|-7437.5670456417|-7482.0189396019|-7561.9654884466|-7571.6283204962|-7596.2536894402|-7684.7263216003|-7686.1002034195|-7686.1002034195|-7686.1002034195|-7686.1002034195|-7686.1002034195|-7686.1002034195|-7686.1002034195|-7686.1002034195|-7686.1002034195|-7686.1002034195|-7686.1002034195|-7686.1002034195|-7686.1002034195|-7686.1002034195|-7686.1002034195||-7951.9755597772|-7951.9755597772|-8103.583955308|-8124.8155058977|-8302.2413653059|-8302.2413653059|-8336.1004509949|-8336.1004509949|-8395.6671677721|-8697.9635197468|-8914.4039108298|-8976.3601513855|-8976.3601513855|-8976.3601513855|-8976.3601513855|-8976.3601513855|-8976.3601513855|-8976.3601513855|-8976.3601513855|-8976.3601513855||-8976.3601513855|-8976.3601513855|-8976.3601513855|-8976.3601513855|-8976.3601513855|-8976.3601513855|-8976.3601513855|-8976.3601513855|-8976.3601513855|-8976.3601513855|-8976.3601513855|-8985.8957558515||||-8985.8957558515|-8985.8957558515|-8985.8957558515|-8985.8957558515|-8985.8957558515|-9482.9397287239|8484.495645636|8484.495645636|8484.495645636|8484.495645636|8484.495645636|8484.495645636|8484.495645636|8484.495645636|8484.495645636|8484.495645636|8484.495645636|||8484.495645636|8484.495645636|8484.495645636|8484.495645636|8484.495645636|8484.495645636|8484.495645636|8484.495645636|8484.495645636||8484.495645636|8484.495645636|8484.495645636|8484.495645636|8484.495645636|8484.495645636|8484.495645636|8213.3284951511|8049.5316612791|7984.2018458656|7799.1131620729|7701.7924023032||7605.4106116495|7605.4106116495|7605.4106116495||||||7605.4106116495|7444.4247073381|7444.4247073381|7444.4247073381|7199.3607859312|7066.4071137603|7066.4071137603||7066.4071137603|6718.2301264003|6541.0890293337|6379.6660210339|6379.6660210339|6379.6660210339|6296.8511344821|6004.834593869|5230.3717709655|-6462.9945572847|||-6462.9945572847|-6462.9945572847|-6462.9945572847|-6593.6050636497|-6856.7834040552|-6886.7037822836|-7304.6708692039|-7559.3565213377|6873.6610629838|6873.6610629838|6873.6610629838|6873.6610629838|6873.6610629838|6873.6610629838|6873.6610629838|6873.6610629838|6873.6610629838|6873.6610629838|6873.6610629838
06741|1095932|/equities/madusari-murni-indah|JKSE|||321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|321.15123546333|316.94581718147||298.95765077082|298.95765077082|298.95765077082|||298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|298.95765077082|-419.65759675229|-419.65759675229|-419.65759675229|-419.65759675229|-452.84177416921|351.74893604335|351.74893604335|351.74893604335|351.74893604335|351.74893604335|351.74893604335|351.74893604335|351.74893604335|351.74893604335|351.74893604335|351.74893604335|351.74893604335|351.74893604335|351.74893604335|351.74893604335|351.74893604335|351.74893604335|344.72104004817|323.69004449796|322.83751544982|322.83751544982|322.83751544982|322.83751544982|322.83751544982|309.26390605535|-427.01986906747|-427.01986906747|-442.91096563052|-452.45662847836|-464.06292053151||-467.48508707593|-467.48508707593|-473.20565230659|-491.33961367399|360.33010924574|360.33010924574|360.33010924574|360.33010924574|360.33010924574|360.33010924574|360.33010924574|360.33010924574|358.35643841753|358.35643841753|358.35643841753|358.35643841753|308.50715379725|292.31747382377|292.31747382377|268.13052647085|251.55035060047|251.55035060047|251.55035060047|251.55035060047|251.55035060047|251.55035060047|251.55035060047|251.55035060047|251.55035060047||251.55035060047|251.55035060047|251.55035060047|251.55035060047|251.55035060047|251.55035060047|209.94483400053|190.14177037102|190.14177037102|180.60196707891|178.72217706298|178.72217706298|178.72217706298|164.19124685715|164.19124685715|164.19124685715|164.19124685715|162.855962288|162.855962288|162.855962288||162.855962288|162.4929064212|162.4929064212|162.4929064212|162.4929064212|162.4929064212|162.4929064212|162.4929064212|162.4929064212|162.4929064212|162.4929064212|162.4929064212||||162.4929064212|162.4929064212|162.4929064212|162.4929064212|162.4929064212|162.4929064212|142.43656269023|135.59618076692|133.99575640769|130.55084045298|128.13975072852|128.13975072852|128.13975072852|128.13975072852|124.87750080947|-153.82125338497|-153.82125338497|||-153.82125338497|-153.82125338497|-153.82125338497|-153.82125338497|-153.82125338497|-153.82125338497|-153.82125338497|-153.82125338497|-153.82125338497||-153.82125338497|-153.82125338497|-153.82125338497|-153.82125338497|-153.82125338497|-153.82125338497|-153.82125338497|-153.82125338497|-153.82125338497|-153.82125338497|-153.82125338497|-153.82125338497||-153.82125338497|-153.82125338497|-153.82125338497||||||-153.82125338497|-153.82125338497|-153.82125338497|-160.07917042774|-162.36574491971|-162.76062325821|-162.76062325821||-162.76062325821|-162.76062325821|-169.62291473135|-177.69212747928|-181.9356971992|-186.92855244355|-190.80950271506|-192.28833635006|-194.53475493836|-194.53475493836|||-194.53475493836|-201.53861659818|-201.57236617059|-201.57236617059|-201.58040685621|-202.25266618607|-202.25266618607|-202.25266618607|-202.25266618607|-202.25266618607|-203.50296242896|-208.03452151724|-208.03452151724|-208.99865777399|-208.99865777399|-208.99865777399|-211.16517530443|-212.46130589381|-214.65580814538
06742|943659|/equities/magna-finance|JKSE|||-10.570684202545|-10.790343572382|-10.790343572382|-10.790343572382|-10.790343572382|-10.790343572382|-10.790343572382|-10.790343572382|-10.790343572382|-11.438185600338|-11.438185600338|-11.438185600338|-11.438185600338|-11.453694199024|-11.453694199024|-11.453694199024|-11.453694199024|-11.453694199024|-11.453694199024|-11.453694199024|-11.453694199024|-11.453694199024|-11.453694199024|-11.453694199024|-11.837437998916|-12.930486665462|-14.033874072736||-15.148748969707|-16.276387744118|-17.418208604576|||-18.575787338418|-19.750874820464|-20.945416467182|-22.161573852425|-23.401748724917|-25.335276361018|-27.261418178909|-29.179353532122|-31.088170591246|-32.986856212496|-35.540951347217|-38.045501496908|-40.495001663231||-43.550001848035|-46.500002053372|||-50||||||-50|-50|-50|-50||-50||-50||||||-50||-50|-50||-50||||-50||-50|-50||-50|||-50||-50|||-50|-50||||-50||-50|||-50|-50|-50||-50|-50|||-50|-50|-50||-50|-50||-50|-50||-50|-50||-50||||-50||-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||||-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|-50|-50|-50|-50|-50||||-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50||-50|-50|-50||||||-50|-50|-50|-50|-50|-50|-50||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|||-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50|-50
06743|1096528|/equities/propertindo-mulia|JKSE|||1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565||1823.2971577565|1823.2971577565|1823.2971577565|||1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1823.2971577565|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1792.6310620989|1770.1456245543|-2763.5856486984|-2763.5856486984|-2909.2618318871|-2930.290924319|-3058.1010270211|-3125.6678078012|-3172.9642308903|-3286.6269232114|-3294.0299146794|-3418.3665718659|-3612.6130516864|-3612.6130516864|-3904.5700574293|2438.4061757473|2438.4061757473|2438.4061757473|2438.4061757473|2438.4061757473|2438.4061757473|2438.4061757473|2438.4061757473|1709.3401952748|1322.0446614164|-2145.9325167698||-2145.9325167698|-2181.5916852998|-2302.0463169998|-2420.0514633331|-2552.2794037034|-2599.0177823499|-2599.0177823499|-2727.5197581666|-2868.6046397118|-2868.6046397118|-3095.4995551998|-3095.4995551998|-3471.1106168886|-3969.5673520985|3485.1956761338|3485.1956761338|3485.1956761338|||3484.8700860728|3484.8700860728|3484.8700860728|3484.8700860728|3484.8700860728|3484.8700860728|3484.8700860728|3484.8700860728|3484.8700860728|3484.8700860728||3484.8700860728|3316.2026096458|3316.2026096458|3316.2026096458|3316.2026096458|3316.2026096458|3316.2026096458|3183.2748267232|3183.2748267232|2936.4164741369|2831.6156149934|2831.6156149934||2831.6156149934|2831.6156149934|2831.6156149934|2831.6156149934|2831.6156149934|2831.6156149934|2831.6156149934||2831.6156149934|2831.6156149934|2831.6156149934|2831.6156149934|2831.6156149934|2514.5729055482|2201.1921172758|2034.6579080842|1773.8986519558|||||||||||||||||||||1773.8986519558|||||||||||||1688.7762799508||||1632.0964267502||||1632.0964267502|||||||1632.0964267502|1632.0964267502|||||||||||||1632.0964267502||1632.0964267502||||||||||||1632.0964267502|1632.0964267502|1632.0964267502|1632.0964267502|1632.0964267502|1632.0964267502|1632.0964267502|1632.0964267502|1632.0964267502|1632.0964267502|-1751.5595258331|-1772.8439175923|1745.2544227256|1745.2544227256|1736.6715808062|||1729.0795342291|
06744|101489|/equities/mahaka-media-t|JKSE|||-58.19091408772|-58.19091408772|-58.19091408772|-58.19091408772|-58.19091408772|-58.323237875244|-58.338538830465|-58.338538830465|-58.338538830465|-58.338538830465|-58.338538830465|-58.338538830465|-58.338538830465|-58.338538830465|-58.338538830465|-58.876154256073|-59.751282506747|-59.83475834083|-59.927509267589|-60.478406503197|-60.478406503197|-60.711317368858|-60.711317368858|-60.711317368858|-60.711317368858|-60.711317368858|-60.711317368858||-60.711317368858|-60.711317368858|-61.123685965397|||-61.581873294886|-62.090970327651|-62.618481885989|-62.618481885989|-63.742757651099|-65.269730723443|-67.410811914937|-69.400902127708|-74.334335697453|-74.649261886059|-77.229440172921|-77.229440172921|-77.229440172921|-78.264664160385|-78.264664160385|-78.264664160385|-78.783489908353|-78.783489908353|-78.783489908353|-78.783489908353|-78.783489908353|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212||68.99007805212|68.99007805212|68.99007805212|68.99007805212|68.99007805212|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-82.20833562336|-83.1759284704|-83.195476078222|-84.661640086913|-85.012933429903||-85.847703811004|-89.108559790004|-89.231733100005|-90.813036777783|-92.458929753092|-94.00992194788|-95.066579942089|-95.573977713432|-96.960188907315|-96.960188907315|-96.960188907315|-97.821220873228|-97.821220873228|-99.378903804154|-99.378903804154|-99.378903804154|-100.53231168649|-100.53231168649|-100.53231168649|-100.53231168649||-100.53231168649|-100.53231168649|-100.53231168649|-100.53231168649|-100.53231168649|-100.53231168649|-100.53231168649|-100.53231168649|-100.53231168649|-100.53231168649|-101.07038640122|-101.07038640122||||-101.07038640122|-102.63376266802|-103.10114718491|-103.10114718491|-103.10114718491|-103.10114718491|-103.88337425395|-103.88337425395|-103.88337425395|-103.88337425395|-103.88337425395|-103.88337425395|-103.88337425395|-103.88337425395|-103.88337425395|-103.88337425395|-103.88337425395|||-107.42597139328|92.133915488869|92.133915488869|92.133915488869|92.133915488869|92.133915488869|92.133915488869|92.133915488869|92.133915488869||92.133915488869|92.133915488869|92.133915488869|92.133915488869|92.133915488869|92.133915488869|92.133915488869|92.133915488869|92.133915488869|92.133915488869|92.133915488869|92.133915488869||92.133915488869|92.133915488869|92.133915488869||||||92.133915488869|92.133915488869|92.133915488869|92.133915488869|92.133915488869|92.133915488869|92.133915488869||92.133915488869|92.133915488869|92.133915488869|92.133915488869|91.751440159906|91.751440159906|-112.25633347048|-112.25633347048|-112.25633347048|-112.25633347048|||-112.25633347048|-112.25633347048|-112.25633347048|-112.25633347048|-118.67370385608|-125.24855984009|-132.7761776001|-136.92737975322|-136.92737975322|-137.47486639246|-139.54921776847|-139.54921776847|-140.38801974275|-141.82002193638|-143.16944024195|-143.16944024195|-143.16944024195|-143.49267289593|-143.49267289593
06745|963746|/equities/mahaka-radio-integra-tbk-pt|JKSE|||-51.950424816561|-52.167138685068|-52.407931872298|-52.675479858109|-52.972755397899|-53.374150065704|-53.374150065704|-53.374150065704|-53.749055628561|-54.665617365067|-54.79513040563|-54.939033784034|-55.098926426704|-55.27658491856|-55.473983242844|-55.693314714272|-55.937016349191|-56.207795943545|-56.224825415324|-56.224825415324|-56.224825415324|-56.224825415324|-56.224825415324|-56.224825415324|-56.527583794805|-56.863981994227|-57.237757771364||-57.653064190404|-58.114515767116|-58.627239741239|||-59.196933045822|-59.829925606469|-60.533250673854|-61.314722970949|-62.016080892934|-62.016080892934|-62.016080892934|-63.851200992149|-66.001334435721|-68.612593817468|-71.958437574964|-74.231597305515|-75.611537616591|-75.611537616591|-75.611537616591|-75.611537616591|-75.611537616591|-75.611537616591|-75.611537616591|-75.611537616591|-75.611537616591|-75.611537616591|-78.457264018435|-81.674737798261|-81.80526422029|-84.561404689211|-87.290449654679|-89.211610727421|-91.179567474912|-94.643963861013|-96.993293178904|-101.88143686545|-104.24138148386|-104.24138148386|-104.24138148386|-104.24138148386|-104.24138148386|-104.24138148386|-104.24138148386|-109.99042387096|-112.37824874551|-119.53138749501|-126.05109567285|-126.05109567285|-145.16788408095|90.035684354505|88.095204838339|75.975229430589|75.975229430589|75.975229430589|75.975229430589|75.975229430589|75.975229430589|75.975229430589|75.975229430589|75.975229430589|75.975229430589|75.975229430589|75.975229430589|73.904918431604|73.904918431604||73.904918431604|73.904918431604|73.904918431604|73.904918431604|73.904918431604|66.06102047956|65.085802434521|65.085802434521|65.085802434521|65.085802434521|65.085802434521|63.206447149468|58.396052388297|58.23927890426|58.23927890426|58.23927890426|58.23927890426|58.23927890426|-69.948282009448|-69.948282009448|-69.948282009448|-69.948282009448|-69.948282009448|-69.948282009448|-69.948282009448|-69.948282009448|-70.775868899386|-71.806520999318|-72.340578888131||-73.350024718014|-73.350024718014|-73.350024718014|-73.350024718014|-73.350024718014|-73.350024718014|-73.350024718014|-73.350024718014|-73.350024718014|-73.350024718014|-73.350024718014|-73.350024718014|-73.350024718014|-73.350024718014|-73.350024718014|-73.350024718014|-73.350024718014|-73.350024718014|-73.350024718014|-73.555583020015||-74.534781811458|-74.534781811458|-74.534781811458|-74.534781811458|-74.534781811458|-74.534781811458|-74.534781811458|-74.534781811458|-74.534781811458|-74.534781811458|-74.534781811458|-74.534781811458||||-74.534781811458|-74.534781811458|-74.534781811458|-74.534781811458|-74.534781811458|-74.534781811458|-74.534781811458|-74.534781811458|-74.534781811458|-74.534781811458|-74.534781811458|-74.534781811458|-74.534781811458|-74.534781811458|-74.534781811458|-74.534781811458|-74.534781811458|||-78.149757568287|-80.388619520318|-80.972776034003|-80.972776034003|-80.972776034003|-80.972776034003|-80.972776034003|-84.151575350621|-84.151575350621||-86.723972611801|-89.359969568668|71.884287662148|71.884287662148|71.884287662148|71.884287662148|71.884287662148|71.884287662148|71.884287662148|71.884287662148|71.884287662148|71.884287662148||71.884287662148|71.884287662148|71.884287662148||||||71.884287662148|71.884287662148|71.884287662148|71.884287662148|71.884287662148|71.884287662148|71.884287662148||71.884287662148|71.884287662148|71.884287662148|71.884287662148|71.884287662148|70.815875180165|66.017639089072|-92.226146654222|-92.226146654222|-92.226146654222|||-94.917940726913|-95.965625139799|-95.965625139799|-95.965625139799|-102.29513904422|-108.32793227136|-114.3643691904|-120.904854656|-124.11650517333|-127.12945019259|-135.25494465843|-135.61660517603|-135.82914219263|-135.82914219263|-136.92126910293|-139.34724580608|-139.34724580608|-140.99693978454|-142.44104420504
06746|1088700|/equities/mahkota|JKSE|||-652.59681133093|-652.59681133093|-652.59681133093|-652.59681133093|-652.59681133093|-652.59681133093|-652.59681133093|-652.59681133093|-658.99645703436|-671.29192226465|-671.29192226465|-680.87991362738|-692.78384398442|-692.78384398442|-698.92649331603|-716.02943701781|-719.47715224201|-727.0813735523|-727.0813735523|-727.0813735523|-727.0813735523|-727.0813735523|-727.0813735523|-736.20152616922|633.60613187687|633.60613187687|633.60613187687||633.60613187687|633.60613187687|633.60613187687|||616.34928926869|616.34928926869|616.34928926869|601.77698807632|584.75220897369|582.78023219299|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|579.61198587167|562.6244287463|-662.60694743858|-662.60694743858|-662.60694743858|-662.60694743858|-662.60694743858|-662.60694743858|-691.78549715397|624.86900253227|624.86900253227|624.86900253227|610.96555836919|606.07284263244|595.35871403604|583.45412670671|577.36916611902|-647.51486129078|-647.51486129078|-647.51486129078|-647.51486129078|-647.51486129078|-647.51486129078|-647.51486129078|-647.51486129078|-647.51486129078|-647.51486129078|-647.51486129078|-647.51486129078|-647.51486129078|-647.51486129078|-647.51486129078|-647.51486129078|-648.62762365642||-657.36402628491|-674.57114031657|-686.74571146285|-690.82856829206|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-697.12960477857|-704.31067197619|-705.54560286984|-705.54560286984|-705.54560286984||-705.54560286984|-705.54560286984|-705.54560286984|-705.54560286984|-705.54560286984|-705.54560286984|-705.54560286984|-705.54560286984|-705.54560286984|-705.54560286984|-705.54560286984|-705.54560286984|-705.54560286984|-705.54560286984|-705.54560286984|-705.54560286984|-705.54560286984|-705.54560286984|-705.54560286984|-705.54560286984||-705.54560286984|-725.88400318871|-735.98222576523|-739.98025085026|-741.0891676114|-749.33991405487|-749.33991405487|-749.33991405487|-749.33991405487|-750.04213588641|-750.04213588641|-750.04213588641||||-750.04213588641|-750.04213588641|-750.04213588641|-750.04213588641|-750.04213588641|-750.04213588641|-750.04213588641|-750.04213588641|-750.04213588641|-750.04213588641|-750.04213588641|-750.04213588641|-750.04213588641|-750.04213588641|-750.04213588641|-750.04213588641|-750.04213588641|||-750.04213588641|-750.04213588641|-750.04213588641|-750.04213588641|-750.04213588641|-752.61793072789|-752.61793072789|-752.61793072789|-752.61793072789||-752.61793072789|-752.61793072789|-752.61793072789|-752.61793072789|-757.90881191988|-760.73201324431|-764.6392499922|-764.6392499922|-764.6392499922|-766.82138888022|-768.69043208914|-771.14613086377||-771.14613086377|-771.14613086377|-771.14613086377||||||-771.14613086377|-771.14613086377|-771.14613086377|-787.94014540419|-798.82238378244|-804.80264864715|-805.56066029315||-805.56066029315|-805.56066029315|-805.56066029315|-805.56066029315|-805.56066029315|-805.56066029315|-805.56066029315|-822.28962254795|-843.93291394216|-854.64768215796|||-858.77520239773|-873.63911377526|804.55937116622|804.55937116622|804.55937116622|804.55937116622|804.55937116622|804.55937116622|804.55937116622|804.55937116622|804.55937116622|804.55937116622|804.55937116622|804.55937116622|787.01041240691|786.03137334187|786.03137334187|783.1571817791|783.1571817791
06747|1158997|/equities/makmur-berkah-amanda-pt|JKSE|||-125.22187463057|-128.41319403397|-128.68132670441|-129.42369633823|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749||-130.73905148749|-130.73905148749|-130.73905148749|||-130.73905148749|-130.73905148749|-130.73905148749|-130.73905148749|-132.15450165276|-133.89389072529|-135.82654525032|-136.2517169448|-138.16857438311|-139.18730487013|-141.26688747162|-141.26688747162|-141.26688747162|-141.26688747162|-143.01876385735|-145.57640428595|-146.28176170912|-146.28176170912|-146.28176170912|-148.81306856569|-151.79229840632|-152.6025537848|-155.37969603061|-155.37969603061|-156.81077336735|-160.06752596372|-163.74169551524|-163.74855351885|-163.74855351885|-163.74855351885|-166.88728168761|-171.31920187513|-173.68203275052|-173.68203275052|-173.68203275052|-178.48003638946|-180.75559598829|-192.39510665366|-193.32789628184|-193.69766253538|-201.6085139282|156.43498452422|119.64998280469|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803||-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.03823474803|-131.93137194225|-134.75707993584|-136.2436060598|-136.2436060598|-136.2436060598|-136.2436060598|-137.88178451089|-139.04541297641|-139.04541297641|-141.38379219601|-142.03908275569|-142.03908275569|-142.03908275569|-142.03908275569|-143.71009195077|-146.1778799453|-147.58653327256|-149.98503696951|-151.3167077439|-155.129675271|-157.19963919|-160.27737687777||-162.94291350779|-162.94291350779|-162.94291350779|-162.94291350779|-162.94291350779|-162.94291350779|-162.94291350779|-162.94291350779|-162.94291350779|-165.65879278644|-169.78754754049|-171.73154017344|-171.73154017344|-186.25726685938|121.65121144118|121.65121144118|121.65121144118|119.39683927912|-165.85054460088|-165.85054460088||-165.85054460088|-165.85054460088|-165.85054460088|-165.85054460088|-165.85054460088|-165.85054460088|-165.85054460088|-168.22282733431|-174.58091926034|-177.4232436226|-181.91471513622|-182.53870389057||||-182.53870389057|-182.53870389057|-184.54300432285|-189.04778258095|-199.33086953439|-199.81207726043|-208.4578636227|-214.453181803|-223.00353533666|-232.80683374897|-232.80683374897|-252.61870416552|-281.29856018391|-298.86441799846|-298.86441799846|-298.86441799846|-298.86441799846|||-298.86441799846|-319.67829382526|-319.67829382526|-320.64254869473|-349.04727632748|-356.38586258609|-356.91298001342|-356.91298001342|-356.91298001342||-356.91298001342|-356.91298001342|-356.91298001342|-356.91298001342|-356.91298001342|-356.91298001342|-356.91298001342|-356.91298001342|-356.91298001342|-356.91298001342|-356.91298001342|-356.91298001342||-356.91298001342|-375.79220001491|-381.67242800399||||||-381.67242800399|-381.67242800399|-393.15114568393|-393.15114568393|-415.72349520437|-420.58166133819|-438.53517926466||-455.12985094402|-455.12985094402||-482.92205660447|-502.02450733829|-552.13834148699|-575.15371276333|-608.50412529259|-687.10385838591|-687.10385838591|||-736.67095376212|-806.07883751347|-810.53204168163|-851.14671297959|-851.49018896447|-851.49018896447|-851.49018896447|-851.49018896447|-910.26687662719|-913.69408076278|-913.69408076278|-913.69408076278|-913.69408076278|-913.69408076278|-913.69408076278|-913.69408076278|-966.60453418087|-972.27112545112|-972.27112545112
06748|1052365|/equities/malacca-trust-wuwungan|JKSE|||-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273|-82.762783410273||-82.762783410273|-82.762783410273|-83.105598857297|||-83.105598857297|-83.105598857297|-83.105598857297|-85.061776508108|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|77.509764657153|-85.493940496902|-85.493940496902|-85.493940496902|-85.493940496902|-85.493940496902||-85.493940496902|-85.493940496902|-85.493940496902|-85.493940496902|-87.271044996558|-87.307990541702|-87.307990541702|-87.307990541702|-87.307990541702|-87.307990541702|-87.307990541702|-87.307990541702|-87.307990541702|-87.307990541702|-87.307990541702|-87.307990541702|-87.307990541702|-87.307990541702|-87.564433935225|-88.127148816916|-88.863498685462|-89.903887428292|-90.202330158385|-90.202330158385|-90.335922398205|-90.484358220228|82.732616520487|82.732616520487|82.732616520487||82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487||82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487||||82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|||82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487||82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|82.732616520487|73.091796133875|-105.23133762903|-106.70148625448|-108.66831806053|-110.06929070847||-110.06929070847|-110.06929070847|-110.06929070847||||||-110.06929070847|-110.06929070847|-110.06929070847|-110.06929070847|-110.06929070847|-110.06929070847|-110.06929070847||-110.06929070847|-110.06929070847|-110.06929070847|-110.06929070847|-110.06929070847|-110.06929070847|-110.06929070847|-110.06929070847|-110.63254523163|-112.95375954523|||-112.95375954523|-113.83751060581|-119.37501178423|-126.13890198248|-135.70989109164|104.4176328431|104.4176328431|104.4176328431|104.4176328431|94.464036492333|77.237818324814|-103.4579796391|-104.50886626566|-106.1870586558|-106.1870586558|-106.1870586558|-106.1870586558|-106.1870586558|-106.88730171589
06749|101490|/equities/malindo-feedmi|JKSE|||-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-519.38288059386|-521.44800073316|-521.44800073316|-524.27555637018|-529.97284041131|-535.70721038433|-535.70721038433|481.67900568006|481.67900568006|481.67900568006|481.67900568006|481.67900568006||481.67900568006|481.67900568006|481.67900568006|||480.63545645152|480.63545645152|480.63545645152|480.63545645152|480.63545645152|477.92828494613|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|474.29830367627|470.33144852919|461.75716503243|458.5635167027|455.30180617654|455.30180617654|-472.44243758162|-472.44243758162|-473.71381953514|-474.12646615015|-475.36274016683|-479.18082240759|-479.20091378622|-482.77879309579|-491.97643677311|-500.97381863678|-504.59234380903|-504.59234380903|-504.59234380903|-508.99149312115|-510.21277013461|-515.34752237179|-519.83058041309|-525.03397823677|-529.83536109297|-529.83536109297|-529.83536109297|-532.2172942866|-532.2172942866|-532.2172942866||-532.2172942866|-532.2172942866|-532.2172942866|-538.68588254067|-543.65098060074|466.26552317051|466.26552317051|466.26552317051|466.26552317051|466.26552317051|466.26552317051|451.31841745125|451.31841745125|451.31841745125|451.31841745125|451.31841745125|451.31841745125|451.31841745125|451.31841745125|451.31841745125|451.31841745125|451.31841745125|451.31841745125|451.31841745125|451.31841745125|451.31841745125|451.31841745125|451.31841745125|451.31841745125||451.31841745125|451.31841745125|451.31841745125|451.31841745125|451.31841745125|451.31841745125|445.93622415492|445.93622415492|445.93622415492|445.93622415492|445.93622415492|445.93622415492|445.93622415492|445.93622415492|445.93622415492|445.93622415492|445.93622415492|445.93622415492|445.93622415492|445.93622415492||445.93622415492|445.93622415492|445.93622415492|443.92913794991|439.47681994435|436.64091104927|436.60101227697|422.55668030775|418.50079566598|418.50079566598|418.50079566598|418.50079566598||||418.50079566598|418.50079566598|418.50079566598|418.50079566598|418.50079566598|418.50079566598|418.50079566598|418.50079566598|418.50079566598|418.50079566598|418.50079566598|418.50079566598|418.50079566598|418.50079566598|418.50079566598|418.50079566598|418.50079566598|||418.50079566598|418.50079566598|418.50079566598|408.55643962887|-441.08111969911|-441.08111969911|-441.08111969911|-441.08111969911|-441.08111969911||-441.42346633235|-442.71725051765|-442.71725051765|-442.71725051765|-442.71725051765|-442.71725051765|-442.71725051765|-442.90805613072|-446.56450681191|-451.62722979101|-454.69692199001|-462.32991332224||-467.6789053361|-467.6789053361|-469.19878370677||||||-473.44309300753|437.63003956207|437.63003956207|437.63003956207|437.63003956207|437.63003956207|437.63003956207||437.63003956207|437.63003956207|434.25559951341|431.95066612601|-454.60207932351|-454.60207932351|-454.60207932351|-454.60207932351|-454.60207932351|-454.60207932351|||-454.60207932351|-455.37293743643|-455.37293743643|-459.30326381825|-470.33695979806|-471.26328866451|-478.73698740501|-479.92998600557|-480.25554000618|-487.72837778465|-488.36681961486|-488.36681961486|-488.36681961486|-488.36681961486|-488.36681961486|-488.36681961486|-488.36681961486|-489.29646623874|-492.52464504628
06750|1052879|/equities/majapahit-intiora|JKSE|||157.50409170943|157.50409170943|157.50409170943|127.11565745493|-143.9270472723|-145.58560808034|-147.53956453371|-150.203166091|-150.203166091|-150.61462899|-154.47485060493|-154.47485060493|-156.36094511659|-156.62253253104|-156.62253253104|-156.62253253104|-156.62253253104|-156.62253253104|-156.62253253104|-156.62253253104|-156.62253253104|-156.62253253104|-158.97177645334|-158.97177645334|-158.97177645334|-158.97177645334|-160.28614376956||-160.28614376956|-161.20682641062|-163.28536267847|||-165.09484742052|-166.22298036963|-166.22298036963|-166.22298036963|-166.22298036963|-167.85654682157|-167.85654682157|-167.85654682157|-167.85654682157|-172.1183853573|-172.79820595256|-173.72022883618|-176.74469870686|-177.71633189652|-177.73810207881|-177.73810207881|-177.73810207881|-177.73810207881|-177.73810207881|-181.20900230979|-183.62111367754|-184.69012630838|-184.76680700931|-188.07423001034|-189.4158111226|-189.79534569178|-190.21705076865|-192.29672307627|-194.38524786253|-195.0391642917|-197.876849213|-199.87265334938|-199.87265334938|-203.13628149931|-203.51036149743|-203.51036149743|-203.51036149743|-203.51036149743|-203.51036149743|-203.51036149743|-203.51036149743|-203.51036149743|-203.51036149743|-203.51036149743|164.73936646272|164.73936646272|164.73936646272|164.73936646272|164.73936646272|-178.59337473738|-178.59337473738|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498||-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-181.70166819498|-186.27963132776|-186.3586556697|-186.3586556697|-186.3586556697|-186.3586556697|-186.3586556697|-186.3586556697|-188.56517296633|-191.35019218481|-193.16688020535||-194.64429654981|-194.64429654981|-196.43810727757|-199.81907719831|-199.81907719831|-199.81907719831|-205.57675244257|-213.25194715841|-216.44660795379|-220.49623105977|-222.02003834539|-222.02003834539|-224.84142997402|-224.84142997402|-224.84142997402|-224.84142997402|-224.84142997402|-224.84142997402|-224.84142997402|-224.84142997402||-224.84142997402|-224.84142997402|-224.84142997402|-224.84142997402|-224.84142997402|-224.84142997402|-224.84142997402|-224.84142997402|-224.84142997402|-226.04603330447|-226.60670367163|-232.42791292734||||-232.42791292734|-232.42791292734|-232.42791292734|-239.67643571277|-239.67643571277|-243.54616020846|-243.54616020846|-243.54616020846|-243.54616020846|-246.05128912051|-246.69294953149|-246.69294953149|-248.54772170166|-252.4974685574|-255.10829839711|-257.24861707626|-257.24861707626|||-257.24861707626|-257.24861707626|-257.24861707626|-257.24861707626|-257.24861707626|-257.24861707626|-257.24861707626|-257.24861707626|-257.24861707626||-257.81680627325|-257.81680627325|-257.81680627325|-257.81680627325|-257.81680627325|-257.81680627325|-257.81680627325|-257.81680627325|-257.81680627325|-257.81680627325|-257.81680627325|-257.81680627325||-257.81680627325|-257.81680627325|-257.81680627325||||||-257.81680627325|-257.81680627325|-264.46311808139|-265.95902009043|-274.95446676715|-281.5610700829|-281.5610700829||-285.04207756866|-285.04207756866|-285.04207756866|-285.04207756866|-285.04207756866|-285.04207756866|-285.04207756866|-285.04207756866|-285.04207756866|-285.04207756866|||-285.04207756866|-285.04207756866|-285.04207756866|-285.04207756866|-291.53392533092|-291.53392533092|-291.53392533092|-291.53392533092|-291.53392533092|-296.49393779898|-296.49393779898|-296.49393779898|-296.49393779898|-296.49393779898|-297.54881977665|-299.2764664185|-302.72403261543|-302.72403261543|-302.80448068381
06751|101244|/equities/mandala-multif|JKSE|||3030.459172117|3030.459172117|3024.9546356855|3013.838484095|3005.3760934389|2993.1956593766|2971.884065974|2970.6103329889|2970.6103329889|2970.6103329889|2970.6103329889|2970.6103329889|2970.6103329889|2945.1225922099|2934.580658011|2933.5563679148|2933.5563679148|2928.9515199053|2881.0572443393|2826.7302714881|2815.8114127645|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183||2811.0123833183|2811.0123833183|2811.0123833183|||2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2811.0123833183|2804.5214608868|2804.5214608868|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872||2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872|2776.822983872||2776.822983872|2776.822983872|2776.822983872|2776.822983872|2752.0255376355|2748.9172640395|2702.1302933772|2664.033659308|2648.92628812|2642.5633186667|2642.5633186667|2638.4036874074|2613.2263193416|2608.0292437128|2570.0942037081|2570.0942037081|2570.0942037081|2570.0942037081|2570.0942037081|2570.0942037081||2545.1046707868|2540.2181591336|2540.2181591336|2540.2181591336|2540.2181591336|2540.2181591336|2535.7979545929|2505.3310606587|2489.8122896208|2487.0603408334|2487.0603408334|2487.0603408334||||2487.0603408334|2253.4003787038|1969.44491198|1969.44491198|1858.6356938025|1858.6356938025|1815.4285486694|-1918.6544062852|-1918.6544062852|-1918.6544062852|-1918.6544062852|-1918.6544062852|-1918.6544062852|-1931.0048958724|-1942.3301771274|-1942.3301771274|-1942.3301771274|||-1942.3301771274|-1942.3301771274|-1942.3301771274|-1942.3301771274|-1942.3301771274|-1942.3301771274|-1942.3301771274|-1942.3301771274|-1942.3301771274||-1942.3301771274|-1942.3301771274|-1942.3301771274|-1942.3301771274|-1942.3301771274|-1942.3301771274|-1942.3301771274|-1950.0890856971|-2016.4878729968|1807.3588847781|1807.3588847781|1807.3588847781||1792.343205309|1776.0074914081|1776.0074914081||||||1776.0074914081|1776.0074914081|1776.0074914081|1776.0074914081|1776.0074914081|1776.0074914081|1776.0074914081||1695.0083237868|1631.3981375409|1614.733585327|1614.733585327|1614.733585327|1614.733585327|1614.733585327|1614.733585327|1614.733585327|1614.733585327|||1614.733585327|1614.733585327|1614.733585327|1614.733585327|1614.733585327|1614.733585327|1614.733585327|1614.733585327|1614.733585327|1614.733585327|1614.733585327|1614.733585327|1614.733585327|1610.53731703|1608.3747967|1607.5766207139|1607.5766207139|1607.5766207139|1607.5766207139
06752|101491|/equities/mandom-indones|JKSE|||-3075.479949333|-3075.479949333|-3126.6443881478|-3134.8696149973||-3134.8696149973|-3195.9662388859|-3272.1847098732|-3320.760788748|-3358.1710392018|-3358.1710392018|2731.4766231091|2731.4766231091|2731.4766231091||2731.4766231091|2731.4766231091|2731.4766231091|2731.4766231091||-2762.3091589724|-2762.3091589724|-2762.3091589724|-2776.4460342557|-2776.4460342557|-2776.4460342557|-2787.1622602841|||-2813.780568252|-2813.780568252|||-2824.5439114222|-2824.5439114222|-2840.6638016766|-2840.6638016766|-2840.6638016766|-2847.3783287744|-2847.3783287744||-2847.3783287744|-2899.8648097494|-2905.140694634|-2905.140694634|-2905.140694634|-2905.140694634|-2916.1040948289|-2916.1040948289|-2916.1040948289|-2916.1040948289|-2916.1040948289|-2916.1040948289|-2916.1040948289|-2926.2267720322|-2956.415325147|-2956.415325147|-2956.415325147||-2963.0436112926|-2963.0436112926|-3000.6040125473|-3022.4653445318|||-3022.4653445318|-3022.4653445318|-3022.4653445318|-3031.6363212621||-3031.6363212621|-3031.6363212621|-3031.6363212621|-3031.6363212621|-3031.6363212621|-3031.6363212621|-3031.6363212621|-3031.6363212621|-3031.6363212621||-3031.6363212621|-3031.6363212621|-3031.6363212621|-3032.2475084742|-3032.2475084742|-3032.2475084742|2908.0417234008||2908.0417234008|2908.0417234008|2908.0417234008|2908.0417234008|2908.0417234008|2908.0417234008||2908.0417234008||2908.0417234008|2908.0417234008|2908.0417234008|2908.0417234008|-3012.4328238364|-3012.4328238364|-3012.4328238364|-3012.4328238364|-3012.4328238364|-3012.4328238364|-3012.4328238364|-3032.703137596|-3055.2312276178||-3055.2312276178|-3055.2312276178|-3055.2312276178|-3055.2312276178|-3076.0879353306||-3076.0879353306|-3086.5088177574|-3086.5088177574|-3086.5088177574|-3086.5088177574|-3093.3431308415|-3104.825700935||-3123.6737048581|-3123.6737048581|-3131.8596720645|-3151.4934223019|-3151.4934223019|-3151.6593581132|-3179.0132061732|-3179.0132061732|-3179.0132061732|-3179.0132061732|-3179.0132061732|-3192.7924513036|-3290.3249458928|3116.1681242267|3116.1681242267|3116.1681242267|3116.1681242267|3116.1681242267|3116.1681242267|3106.853471363||3074.8371904033|3066.9594943251|3066.9594943251|3029.8882645989|3029.8882645989|3017.4707841429|3017.4707841429|3017.4707841429|3017.4707841429|3017.4707841429|3017.4707841429|3017.4707841429||||3017.4707841429|3017.4707841429|3017.4707841429|3017.4707841429|3017.4707841429|3017.4707841429|3017.4707841429|3017.4707841429|3017.4707841429|3017.4707841429|3017.4707841429|3017.4707841429|3017.4707841429|3017.4707841429|3017.4707841429|3017.4707841429|3017.4707841429|||3017.4707841429|3017.4707841429|-3136.838017619|-3140.9311306878|-3141.3123674309|-3150.7364436436|-3150.7364436436|-3150.7364436436|-3150.7364436436||-3150.7364436436|-3150.7364436436|-3150.7364436436|-3150.7364436436|-3150.7364436436|-3150.7364436436|-3150.7364436436|-3150.7364436436|-3176.2985866127|-3176.2985866127|-3176.2985866127|-3176.2985866127||-3176.2985866127|-3176.2985866127|-3176.2985866127||||||-3176.2985866127|-3186.8595406808|-3192.4856525114|-3192.4856525114|-3192.4856525114|-3205.7693240882|-3205.7693240882||-3226.5492489869|-3278.8883157855|-3278.8883157855|-3278.8883157855|-3278.8883157855|-3294.9702557355|-3294.9702557355||-3294.9702557355|-3294.9702557355|||-3294.9702557355|-3294.9702557355|-3294.9702557355|-3348.4350087507|-3348.4350087507|-3348.4350087507|-3348.4350087507|-3348.4350087507|-3348.4350087507|-3352.3888996922|-3352.3888996922|-3356.7541528611|-3356.7541528611|-3356.7541528611|-3356.7541528611|-3415.8379476234|-3417.5977195816|-3418.8585773129|-3462.6206414588
06753|1088206|/equities/map-aktif-adiperkasa|JKSE|||859.29413760181|859.29413760181|859.29413760181|859.29413760181|859.29413760181|859.29413760181|858.11836373488|858.11836373488|858.11836373488|858.11836373488|858.11836373488|847.3537374832|845.70471534046|845.70471534046|845.70471534046|831.89412815607|825.16014239563|822.352733053|822.352733053|822.352733053|794.00303672555|770.25066262414|770.25066262414|742.53168225202|-856.02384387951|-856.02384387951|-856.02384387951||-856.02384387951|-856.02384387951|-856.02384387951|||-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-856.02384387951|-858.37272348653|-858.37272348653|-858.37272348653|-858.37272348653|-868.37822151787|-868.37822151787|-868.37822151787|-870.97580168652|-880.80644631836|-882.65251739437|-882.65251739437|-882.65251739437|-882.65251739437|-882.65251739437|-882.65251739437|-882.65251739437|-882.65251739437|-882.65251739437|-882.65251739437|-882.65251739437|-882.65251739437|-882.65251739437|-882.65251739437||-882.65251739437|-882.65251739437|-884.05835266041|-889.63994155607|-889.63994155607|-896.82215728452|-922.02461920502|-930.5829102278|-932.03656691978|-942.26285213308|-950.50969399146|-950.50969399146|-972.51077110163|-974.45641233514|-982.39219799059|-982.39219799059|-982.39219799059|-996.26910887843|-1014.1878987538|-1033.9665416714|-1033.9665416714|-1057.7406018571|-1072.489557619|-1093.5995084655|-1119.2772316284|-1150.8635906982|-1183.4595452202|-1195.4747471854|-1195.4747471854||-1236.0830524283|-1270.6478360314|-1275.9975955905|-1302.4973284338|-1334.4414760376|-1384.1016400418|-1427.8907111575|-1497.100790175|-1581.77865575|-1653.9207286112|-1754.0785873457|-1858.9762081619|-1961.640231291|-2083.7669236567|-2215.018804063|-2323.3542267367|-2495.393585263|-2680.7150947366|-2841.6278830407|-3012.6420922674||-3252.1023247416|-3495.3914719351|6244.7647847255|6244.7647847255|6244.7647847255|6052.5164274728|5963.9071416364|5908.5079351516|5831.6754835017|5779.639426113|5737.9330464022|5737.9330464022||||5737.9330464022|5737.9330464022|5737.9330464022|5737.9330464022|5703.5128759084|5703.5128759084|5703.5128759084|5703.5128759084|5703.5128759084|5703.5128759084|5703.5128759084|5703.5128759084|5703.5128759084|5591.4031954537|5519.6146616153|5406.5162906836|5260.7778016443|||5260.7778016443|5260.7778016443|5260.7778016443|5260.7778016443|5260.7778016443|5213.3642240492|5115.2458491758|5115.2458491758|5115.2458491758||5044.7176101954|4819.1306779949|4794.8674199943|4655.8608761845|4655.8608761845|4655.8608761845|4655.8608761845|4655.8608761845|4655.8608761845|4655.8608761845|4655.8608761845|4355.2136729847||4355.2136729847|4355.2136729847|4355.2136729847||||||4355.2136729847|4355.2136729847|4355.2136729847|4355.2136729847|4355.2136729847|4355.2136729847|4355.2136729847||4355.2136729847|4355.2136729847|4355.2136729847|4355.2136729847|4335.1179629658|4335.1179629658|4335.1179629658|4335.1179629658|4335.1179629658|4335.1179629658|||4335.1179629658|4335.1179629658|4335.1179629658|4335.1179629658|4335.1179629658|4335.1179629658|4335.1179629658|4335.1179629658|4335.1179629658|4335.1179629658|4335.1179629658|4335.1179629658|4335.1179629658|4335.1179629658|4335.1179629658|4335.1179629658|4335.1179629658|4335.1179629658|4312.7887009133
06754|1025107|/equities/map-boga-adiperkasa|JKSE|||-2051.6632956812|1915.3741159097|1915.3741159097|1915.3741159097|1906.5267954553|1897.4404882164|1897.4404882164|1894.226975744|1894.226975744||1894.226975744|1894.226975744|1894.226975744|1894.226975744|1891.5679298603|1891.5679298603|1891.5679298603|1891.5679298603|1891.5679298603|1891.5679298603|1891.5679298603|1891.5679298603|1891.5679298603|1891.5679298603|1891.5679298603|1891.5679298603|1887.3286251424||1887.3286251424|1887.3286251424|1887.3286251424|||1887.3286251424|1875.9206946027|1863.2452162252|1860.2944482402|1860.2944482402|1860.2944482402|1860.2944482402|1860.2944482402|1860.2944482402|1860.2944482402||1860.2944482402|1860.2944482402|1860.2944482402|1860.2944482402|1860.2944482402|1860.2944482402|1860.2944482402|1860.2944482402|1860.2944482402|1860.2944482402|1860.2944482402|1860.2944482402|1860.2944482402|1860.2944482402||-2003.4992486043|-2003.4992486043|-2003.4992486043|-2003.4992486043||||-2003.4992486043|-2003.4992486043|-2003.4992486043|-2003.4992486043|-2047.3549363571|-2047.3549363571|-2047.3549363571|-2050.9499292856|-2071.3332547618|-2071.9756969392|-2071.9756969392|-2071.9756969392|-2071.9756969392|-2073.1490085669|-2073.1490085669|-2099.332231741|-2116.9509351728|-2116.9509351728|-2116.9509351728|-2149.9685179644|-2149.9685179644|-2149.9685179644|-2149.9685179644|-2149.9685179644|-2182.7427977383|-2187.5109706219|-2187.5109706219|-2187.5109706219||-2187.5109706219|-2187.5109706219|-2187.5109706219||2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208||2051.7513776208|2051.7513776208|2051.7513776208|2051.7513776208||2008.9523180504|2008.9523180504|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169||2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169||||2001.1222244169|2001.1222244169||2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|2001.1222244169|1978.375535119|1978.375535119|1978.375535119|1978.375535119|1978.375535119|1978.375535119|1978.375535119|||1978.375535119|1978.375535119|1978.375535119|1978.375535119|1978.375535119|1978.375535119|1978.375535119|1978.375535119|1978.375535119||1978.375535119|1978.375535119|1978.375535119|-2440.6938498678|-2440.6938498678|-2440.6938498678|-2465.2675032014|-2465.2675032014|-2465.2675032014|-2465.2675032014|-2465.2675032014|-2465.2675032014||-2465.2675032014|-2465.2675032014|-2465.2675032014||||||-2465.2675032014|-2465.2675032014|-2465.2675032014|-2465.2675032014|-2465.2675032014|-2465.2675032014|-2474.7416702237||-2479.7037298053|-2479.7037298053|-2479.7037298053|-2479.7037298053|-2479.7037298053|-2479.7037298053|-2479.7037298053|-2479.7037298053|-2479.7037298053|-2479.7037298053|||-2479.7037298053|-2506.5277500758|2264.2836044175|2264.2836044175|2264.2836044175|2264.2836044175|2264.2836044175|2264.2836044175|2264.2836044175|2264.2836044175|2264.2836044175|2264.2836044175|2264.2836044175|2264.2836044175|2264.2836044175|2264.2836044175|2264.2836044175|2264.2836044175|2264.2836044175
06755|1025108|/equities/marga-abhinaya-abadi|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06756|1025109|/equities/mark-dynamics-indonesia|JKSE|||664.34730014726|664.34730014726|664.34730014726|664.34730014726|664.34730014726|664.34730014726|647.33033349696|605.64481499662|595.1609055518|585.45656172422|573.49575521509|573.49575521509|572.9342244832|572.9342244832|572.9342244832|572.9342244832|572.9342244832|563.81580498133|559.23978331259|554.9886481251|548.04294236123|537.26993595692|536.41103995213|529.74393935042|529.74393935042|529.74393935042|529.74393935042||529.74393935042|529.74393935042|529.74393935042|||529.74393935042|529.74393935042|529.74393935042|525.79498685237|525.79498685237|513.10554094707|494.2043715396|494.2043715396|475.90045869086|475.90045869086|456.27828743429|454.86269571912|454.86269571912|454.86269571912|454.86269571912|454.86269571912|454.86269571912|454.86269571912|454.86269571912|454.84743968791|454.71937743101|-530.8743594452|-530.8743594452|-530.8743594452|-530.8743594452|-530.8743594452|-530.8743594452|-530.8743594452|-530.8743594452|-530.8743594452|-530.8743594452|-530.8743594452|-530.8743594452|-530.8743594452|-530.8743594452|-531.82019684592|-531.82019684592|-544.13355205102|-575.25950227892|-611.32456697694|-611.32456697694|-611.32456697694|-611.32456697694|-611.32456697694|-611.32456697694|-611.32456697694|-634.80507441883|-639.22786046536|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825||580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825||580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825|580.72953635825||580.72953635825|567.1994848425|553.27720538056|-658.56457700807|-658.56457700807|-658.56457700807|-658.56457700807|-658.56457700807|-658.56457700807|-658.56457700807|-658.56457700807|-658.56457700807||||-658.56457700807|-658.56457700807|-658.56457700807|-658.56457700807|-658.56457700807|-658.56457700807|-658.56457700807|-658.56457700807|-658.56457700807|-658.56457700807|-670.07175223119|-690.07972470132|-700.27828997258|-700.27828997258|-700.27828997258|-700.27828997258|-700.27828997258|||-700.27828997258|-714.47587774731|602.00925382474|602.00925382474|602.00925382474|602.00925382474|602.00925382474|602.00925382474|602.00925382474||602.00925382474|602.00925382474|602.00925382474|602.00925382474|602.00925382474|602.00925382474|602.00925382474|602.00925382474|602.00925382474|602.00925382474|602.00925382474|602.00925382474||602.00925382474|602.00925382474|602.00925382474||||||602.00925382474|602.00925382474|602.00925382474|602.00925382474|602.00925382474|602.00925382474|602.00925382474||602.00925382474|577.51142447499|577.51142447499|570.64306673269|570.64306673269|570.64306673269|570.64306673269|570.64306673269|559.88118525854|556.22811116166|||-615.30531129623|-615.30531129623|-615.30531129623|-623.67256810692|-626.30285345213|-630.3365038357|-635.89269793109|-635.89269793109|-635.89269793109|-635.89269793109|-635.89269793109|-635.89269793109|-635.89269793109|-635.89269793109|-635.89269793109|-635.89269793109|-635.89269793109|-635.89269793109|-635.89269793109
06757|101492|/equities/martina-berto|JKSE|||-119.55424127242|-119.55424127242|-119.55424127242|-120.26656191498|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392||98.015439398392|98.015439398392|98.015439398392|||98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|98.015439398392|95.7401503344|95.7401503344|95.7401503344|95.7401503344|95.7401503344|95.7401503344|95.7401503344|95.7401503344|95.7401503344|95.7401503344|95.7401503344|95.7401503344|95.7401503344|95.7401503344|95.7401503344|85.161139523172|-99.487622752032|-99.487622752032|-99.487622752032|-99.487622752032|-99.487622752032|-99.487622752032|-99.487622752032|-100.23780586671|-100.23780586671|-101.42485835908|-101.42485835908|-101.42485835908|-101.42485835908|-101.42485835908|-101.42485835908|-101.42485835908|-101.42485835908||-101.42485835908|-101.42485835908|-102.32698562849|-102.32698562849|-104.86331736499|-105.57035262776|-107.5781695864|-109.47574398489|-109.80638220544|-112.03958577912|-112.03958577912|-112.03958577912|-112.03958577912|-112.03958577912|-112.03958577912|-112.03958577912|-113.3217619768|-114.13529108533|-114.5003593646|-114.5003593646|-115.61772761062|-115.61772761062|-116.46414178958|-118.23793532176|-119.37548369084|-119.48207863067|-119.48207863067|-120.70230958963|-120.78034398848||-123.54980739318|-123.54980739318|109.9270212626|109.9270212626|109.9270212626|109.9270212626|109.9270212626|109.9270212626|108.69669029178|107.84821852657|107.84821852657|107.84821852657|107.84821852657|107.84821852657|107.84821852657|107.84821852657|106.45585299961|106.45585299961|106.45585299961|106.45585299961||106.45585299961|106.45585299961|106.45585299961|104.09364567853|104.09364567853|102.54556573468|102.54556573468|102.54556573468|102.54556573468|100.06242683294|100.06242683294|98.180474258825||||96.811638065361|95.957375628179|95.422685960714|95.422685960714|95.166545467134|95.166545467134|95.166545467134|95.166545467134|95.166545467134|95.166545467134|95.166545467134|95.166545467134|95.166545467134|95.166545467134|95.166545467134|95.166545467134|95.166545467134|||95.166545467134|95.166545467134|93.573939407927|91.137710453252|90.819678281391|89.855198090434|89.22799787826|88.293549901592|88.293549901592||88.293549901592|87.270611001769|86.151160662565|86.151160662565|86.151160662565|-106.09128952132|-106.09128952132|-106.09128952132|-106.09128952132|-106.09128952132|-106.09128952132|-106.09128952132||-106.09128952132|-106.09128952132|-106.09128952132||||||-106.09128952132|-106.09128952132|-106.09128952132|-106.09128952132|-106.09128952132|-106.09128952132|-106.09128952132||-106.09128952132|-106.09128952132|-106.09128952132|-106.09128952132|-106.09128952132|-106.09128952132|-106.09128952132|-106.09128952132|-106.09128952132|-106.09128952132|||-106.09128952132|-106.09128952132|-106.09128952132|-109.32365502369|-110.69295002633|-113.72078930548|-113.72078930548|-113.72078930548|-113.72078930548|-113.72078930548|-113.72078930548|-113.72078930548|-113.72078930548|-113.96754367275|-118.57504852528|-120.63894280586|-121.63449729119|-121.63449729119|-121.96851517431
06758|943649|/equities/mas-murni-sb|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06759|101245|/equities/marein-tbk|JKSE|||-1865.7921308044|-1919.2134786715|-1940.7927540795|-1942.269726755|-1994.7441408389|-1996.9379342654||-2002.9865936282|-2021.1562884299|-2021.1562884299|-2043.2292093666|-2047.2274189711|-2047.2274189711|1705.3095604942|1705.3095604942|1705.3095604942|1705.3095604942|1705.3095604942|1705.3095604942|1705.3095604942|1705.3095604942|1705.3095604942|1705.3095604942|1705.3095604942|1705.3095604942|1705.3095604942|1705.3095604942||1705.3095604942|1705.3095604942|1698.5890114352|||1698.5890114352|1698.5890114352|1698.5890114352|1698.5890114352|1698.5890114352|1698.5890114352|1698.5890114352|1698.5890114352|1698.5890114352|1698.5890114352|1698.5890114352|1698.5890114352|1698.5890114352|1698.5890114352|1698.5890114352|1664.2973806359|1664.2973806359|-1895.5008496078|-1895.5008496078|-1895.5008496078|-1895.5008496078|-1895.5008496078|-1925.4332642082|-1925.4332642082|-1925.4332642082|-2002.1849502082|-2002.1849502082|-2002.1849502082|-2002.1849502082|-2002.1849502082||-2002.1849502082|-2002.1849502082|-2002.1849502082|-2002.1849502082|-2002.1849502082|-2002.1849502082|-2002.1849502082|-2002.1849502082|-2002.1849502082|-2002.1849502082||-2002.1849502082|-2002.1849502082|-2002.1849502082|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391||-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2025.3801991391|-2086.3286312858|-2086.3286312858|-2086.3286312858|-2086.3286312858|-2086.3286312858|-2086.3286312858|-2118.9762569842|-2125.4336505978|-2125.4336505978|-2140.7596117753|-2160.4658597741||-2160.4658597741|-2160.4658597741|-2172.1842886378|-2183.2603207087|-2187.7892452319|-2224.7658280354|-2231.6842533727|-2264.3713926363|-2273.1904362626|-2289.9881929168|-2289.9881929168|-2329.4313254631|-2362.9792505146|-2364.4213894606|-2409.9126549563|-2443.7918388403|-2491.4353764892|-2549.9281960991|-2597.1424401101|-2684.6027112335||-2734.5585680372|-2740.2574914039|-2740.2574914039|-2864.7305460044|-2880.1912331771|-2880.1912331771|-2880.1912331771|-2880.1912331771|-2880.1912331771|-2880.1912331771|-2880.1912331771|-2880.1912331771||||-2880.1912331771|-2880.1912331771|-2987.0879421939|-2987.0879421939|-3117.8754913266|-3230.9727681407|-3278.2068150078|-3278.2068150078|-3278.2068150078|-3280.8529698323|-3280.8529698323|-3280.8529698323|-3538.8723866013|-3538.8723866013|-3538.8723866013|-3960.9693184459|-4105.8666481637|||-4105.8666481637|-4105.8666481637|-4105.8666481637|-4105.8666481637|-4105.8666481637|-4105.8666481637|-4105.8666481637|-4105.8666481637|-4105.8666481637||-4105.8666481637|-4105.8666481637|-4105.8666481637|-4105.8666481637|-4105.8666481637|-4105.8666481637|-4105.8666481637|-4105.8666481637|-4105.8666481637|-4105.8666481637|-4105.8666481637|-4105.8666481637||-4105.8666481637|-4105.8666481637|-4105.8666481637||||||-4105.8666481637|-4105.8666481637|-4105.8666481637|-4105.8666481637|-4105.8666481637|-4105.8666481637|-4392.0740535153||-4565.6312445564|-4565.6312445564|-4565.6312445564|-4565.6312445564|-4565.6312445564|-4565.6312445564|-4565.6312445564|-4565.6312445564|-4565.6312445564|-4565.6312445564|||-4664.0347161738|-4983.3719068598|-5135.3608983383|-5135.3608983383|-5135.3608983383|-5135.3608983383|-5135.3608983383|4345.032645743|4345.032645743|4345.032645743|4345.032645743|4345.032645743|4345.032645743|4345.032645743|4345.032645743|4345.032645743|4345.032645743|4345.032645743|4345.032645743
06760|101493|/equities/matahari-depar|JKSE|||1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1903.2315242343|1835.6605270704|1835.6605270704|1835.6605270704|1714.622807856|1695.3536458931|1695.3536458931||1695.3536458931|1577.6151621034|1520.6360025968|||1520.6360025968|-1715.7002374736|-1715.7002374736|-1715.7002374736|-1715.7002374736|-1715.7002374736|-1715.7002374736|-1740.2224860818|-1772.191651202|-1797.3353718543|-1797.3353718543|-1816.7615242826|-1825.3845978797|-1825.3845978797|-1841.7415608776|-1841.7415608776|-1841.7415608776|-1898.8795120862|-1922.2895210941|-1922.2895210941|-1927.2092853013|-1927.2092853013|-1930.0446354234|-1930.0446354234|-1930.0446354234|-1930.0446354234|-1971.160706026|-1986.56745114|-1999.5193901556|-2036.4104335062|-2056.844926118|-2121.2165845756|-2142.7406495284|-2214.4340550315|-2269.9267278128|-2304.3630309031|-2322.6255898924|-2360.4173221026|-2425.4636912252|-2486.6263235835|-2687.918137315|2271.0202144261|2271.0202144261|2271.0202144261|2271.0202144261|2246.4648148295|2246.4648148295|2246.4648148295|2246.4648148295|2246.4648148295|2246.4648148295|2246.4648148295|2246.4648148295|2246.4648148295|2246.4648148295|2246.4648148295|2246.4648148295|2246.4648148295|2246.4648148295|2202.7386831439|-2538.4302979921||-2538.4302979921|-2538.4302979921|-2538.4302979921|-2538.4302979921|-2538.4302979921|-2538.4302979921|-2538.4302979921|-2657.1447755468|-2709.0497506075|-2747.8330562306|-2764.2589513673|-2789.4554955152|-2789.4554955152|-2803.2838839058|-2829.3628196368|-2829.3628196368|-2854.1158520936|-2854.1158520936|-2854.1158520936|-2854.1158520936|-2854.1158520936|-2854.1158520936|-2854.1158520936|-2854.1158520936|-2854.1158520936|-2854.1158520936|-2854.1158520936|-2854.1158520936|-2854.1158520936||-2905.684280104|-2922.9825334488|-2980.5361482765|-2999.4846091961|-3017.7606768846|-3070.2896409828|-3120.3134293291|-3120.3134293291|-3120.3134293291|-3120.3134293291|-3258.1260325879|-3400.1400362088|-3535.1555957876|-3590.5563728224|-3590.5563728224|-3590.5563728224|-3677.8404142472|-3705.2350793175|-3705.2350793175|-3722.3381791152||-3722.3381791152|-3722.3381791152|-3722.3381791152|-3724.2646434613|-3756.0521349845|-3756.0521349845|-3756.0521349845|-3756.0521349845|-3756.0521349845|-3756.0521349845|-3756.0521349845|-3756.0521349845||||-3770.8396913367|-3770.8396913367|-3770.8396913367|-3847.0441014853|-3870.0490016503|-3898.320065944|-3898.320065944|-3898.320065944|-3898.320065944|-3898.320065944|-3898.320065944|-3898.320065944|-3898.320065944|-3898.320065944|-3898.320065944|-3898.320065944|-4042.5778510489|||-4161.7531678321|-4178.6146309245|-4206.7940343606|-4233.3876967415|-4233.3876967415|-4358.9268816756|-4358.9268816756|-4358.9268816756|-4377.6965351951||-4440.7739279945|-4458.6376977717|-4459.4197099873|-4459.4197099873|-4459.4197099873|-4459.4197099873|-4459.4197099873|-4459.4197099873|-4459.4197099873|-4459.4197099873|-4459.4197099873|-4459.4197099873||-4459.4197099873|-4459.4197099873|-4459.4197099873||||||-4610.4663444303|-4724.4028943584|-4724.4028943584|-4751.0032159538|-4846.6702399487|-5051.3002666097|-5107.5766485995||-5107.5766485995|-5107.5766485995|-5107.5766485995|-5107.5766485995|-5107.5766485995|-5107.5766485995|-5107.5766485995|-5107.5766485995|-5107.5766485995|-5107.5766485995|||-5107.5766485995|-5218.9740539995|-5261.0822822216|4770.4682147912|4770.4682147912|4770.4682147912|4770.4682147912|4770.4682147912|4770.4682147912|4770.4682147912|4770.4682147912|4770.4682147912|4770.4682147912|4770.4682147912|4770.4682147912|4770.4682147912|4770.4682147912|4770.4682147912|4770.4682147912
06761|101494|/equities/matahari-putra|JKSE|||-62.779183845543|-64.532426495047|-65.42491832783|-67.027687030923|-69.141874478803|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972||-69.377039156972|-69.377039156972|-69.377039156972|||-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-69.377039156972|-71.085599063302|-71.983998959225|-73.447629196413|-73.447629196413|-73.447629196413|-73.447629196413|-73.447629196413|-73.447629196413|-73.447629196413|-73.447629196413|-73.447629196413|-73.447629196413|-73.447629196413|-73.447629196413|-73.447629196413|-73.447629196413|-77.719587996015|-80.355097773349|-82.203681514672|-82.203681514672|-82.203681514672|-82.203681514672|-82.203681514672|-82.203681514672|-82.203681514672|-82.203681514672|-85.559646127414|-88.048945836313|-88.048945836313|-89.080164359569|-89.080164359569|-89.080164359569|-89.080164359569|-91.477960399521|-92.106941563129|-92.106941563129|-92.106941563129||-93.285490625698|-94.447612483226|-94.447612483226|-94.447612483226|-94.447612483226|-94.447612483226|-94.447612483226|-95.275124981363|-98.527916645959|-101.80879627329|-102.6208847481|-102.63431638677|-103.31590709642|-104.74089326112|-104.74089326112|-104.74089326112|-104.74089326112|-104.74089326112|-104.74089326112|-104.74089326112|-104.74089326112|-104.74089326112|-104.74089326112|-104.74089326112|-104.74089326112|-104.74089326112|-104.74089326112|-104.74089326112|-104.74089326112||-104.74089326112|-104.74089326112|-104.74089326112|-106.71210362346|-110.18011513718|-111.36679459687|-111.48369703317|-111.48369703317|-115.81521892575|-118.29468769527|-120.87615764849|91.350422656191|91.350422656191|91.350422656191|85.667136284656|81.130151427396|78.700168252662|75.444631391847|70.882923768719|-82.826307913449||-82.826307913449|-82.826307913449|-82.826307913449|-82.826307913449|-82.826307913449|-82.826307913449|-82.826307913449|-82.826307913449|-82.826307913449|-82.826307913449|-82.826307913449|-82.826307913449||||-82.826307913449|-82.826307913449|-83.535837077768|-83.535837077768|-83.535837077768|-83.535837077768|-83.535837077768|-83.535837077768|-83.535837077768|-83.535837077768|-83.535837077768|-83.535837077768|-83.535837077768|-83.535837077768|-83.535837077768|-83.535837077768|-83.535837077768|||-88.039818975298|-90.488687750331|77.852316320327|77.852316320327|77.852316320327|77.852316320327|77.852316320327|77.852316320327|77.852316320327||77.852316320327|77.852316320327|77.852316320327|77.852316320327|77.852316320327|77.852316320327|77.852316320327|77.852316320327|77.852316320327|77.852316320327|77.852316320327|77.852316320327||77.852316320327|77.852316320327|77.852316320327||||||77.852316320327|77.852316320327|77.852316320327|77.852316320327|77.852316320327|77.852316320327|77.852316320327||77.852316320327|77.852316320327|77.852316320327|77.852316320327|77.852316320327|77.852316320327|75.502573689252|73.151325542287|73.151325542287|-97.225079191759|||-97.225079191759|-97.225079191759|-97.225079191759|-101.86119910195|-108.01244344662|-114.84715938513|-118.99684376125|-126.21871529028|-132.07635032254|-135.19919792906|-135.19919792906|-137.66577547673|-140.93343313021|-140.93343313021|-140.93343313021|-140.93343313021|-142.10917670396|-142.10917670396|-142.95464078218
06762|101495|/equities/mayora-indah-t|JKSE|||-2439.3942500811|-2439.3942500811|-2439.3942500811|-2439.3942500811|-2439.3942500811|-2439.3942500811|-2439.3942500811|-2476.5491667568|-2481.1657408409|-2514.2786923961|-2514.2786923961|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281||-2533.3698719281|-2533.3698719281|-2533.3698719281|||-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2533.3698719281|-2540.9665243646|-2597.7405826273|-2605.1566201414|-2605.1566201414|-2605.1566201414|-2605.1566201414|-2605.1566201414|-2635.3168149894|-2635.3168149894|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2473.0576042718|2437.8417825242|2428.3017566288|2428.3017566288|2428.3017566288|2428.3017566288|2422.5724847401|2422.5724847401|2422.5724847401|2422.5724847401|2422.5724847401|2422.5724847401|2422.5724847401|2422.5724847401|2396.3901034177|-2624.6805312945|-2624.6805312945|-2624.6805312945|-2624.6805312945||-2624.6805312945|-2624.6805312945|-2624.6805312945|-2624.6805312945|-2624.6805312945|-2624.6805312945|-2624.6805312945|-2624.6805312945|-2624.6805312945|-2624.6805312945|-2624.6805312945|-2624.6805312945|-2624.6805312945|-2624.6805312945|-2624.6805312945|-2659.6450347716|2464.6386293793|2464.6386293793|2464.6386293793|2464.6386293793|2464.6386293793|2464.6386293793|2464.6386293793|2464.6386293793|2464.6386293793|2464.6386293793|2464.6386293793|2464.6386293793|2454.0429215325||2450.3616315217|2450.3616315217|-2608.1406123001|-2608.1406123001|-2608.1406123001|-2608.1406123001|-2608.1406123001|-2608.1406123001|-2608.1406123001|-2608.1406123001|-2608.1406123001|-2608.1406123001|-2608.1406123001|-2608.1406123001|-2608.1406123001|-2608.1406123001|-2608.1406123001|-2608.1406123001|-2608.1406123001|-2608.1406123001||-2680.7117914446|-2728.0131016051|2527.4234704113|2527.4234704113|2527.4234704113|2527.4234704113|2527.4234704113|2527.4234704113|2527.4234704113|2527.4234704113|2527.4234704113|2527.4234704113||||2527.4234704113|2527.4234704113|2527.4234704113|2527.4234704113|2527.4234704113|2527.4234704113|2527.4234704113|2527.4234704113|2527.4234704113|2527.4234704113|2527.4234704113|2527.4234704113|2527.4234704113|2527.4234704113|2527.4234704113|2527.4234704113|2527.4234704113|||2527.4234704113|2527.4234704113|2527.4234704113|2527.4234704113|2527.4234704113|2527.4234704113|2527.4234704113|2527.4234704113|2527.4234704113||2527.4234704113|2527.4234704113|2527.4234704113|2501.5816337903|2469.9701820399|2469.9701820399|2469.9701820399|2469.9701820399|2469.9701820399|2469.9701820399|2469.9701820399|2469.9701820399||2469.9701820399|2469.9701820399|2469.9701820399||||||2469.9701820399|2469.9701820399|2469.9701820399|2469.9701820399|2469.9701820399|2469.9701820399|2469.9701820399||2469.9701820399|2469.9701820399|2469.9701820399|2469.9701820399|2469.9701820399|2469.9701820399|2469.9701820399|2457.0620977627|2457.0620977627|2457.0620977627|||2457.0620977627|2457.0620977627|2457.0620977627|2457.0620977627|2457.0620977627|2457.0620977627|2457.0620977627|2457.0620977627|2456.1801086253|2440.1425256842|2440.1425256842|2440.1425256842|2440.1425256842|2440.1425256842|2440.1425256842|2440.1425256842|2440.1425256842|2440.1425256842|2409.1872780304
06763|1089909|/equities/md-pictures|JKSE|||5124.1479506812|5124.1479506812|5124.1479506812|5124.1479506812|5124.1479506812|5111.5532785346|4995.2210463872|4995.2210463872|4995.2210463872|4995.2210463872|4951.6344959857|4829.5938844286|4753.7154271429|4688.8504746032|4545.9449717814|4394.1055242015|4368.5878246934|4368.5878246934|4368.5878246934|4187.8753607705|4043.4263713216|4043.4263713216|3914.9181903573|3752.3064078485|3752.3064078485|3680.340453165|3490.93383685||3278.8156835454|3278.8156835454|3278.8156835454|||3278.8156835454|3278.8156835454|3278.8156835454|3278.8156835454|3278.8156835454|3247.0174261615|3167.6758347673|3167.6758347673|3134.1546300233|3134.1546300233|3134.1546300233|3134.1546300233|3134.1546300233|3134.1546300233|3134.1546300233|3134.1546300233|3134.1546300233|3134.1546300233|3134.1546300233|2909.6162555814|2887.906950646|2828.596640118|2828.596640118|2828.596640118|2618.4407112422|2511.6007902691|2274.0008780768|2213.8899729343|2213.8899729343|1977.6555254826|-2793.982651917|-2793.982651917|-2793.982651917|-2793.982651917|-2793.982651917|-2793.982651917|-2840.5362799078|-2918.373644342|-2929.3040492689|-3131.4489436321|-3236.0543818134|-3282.8382020149|-3327.7268993429|-3327.7268993429|-3327.7268993429|-3327.7268993429|-3327.7268993429|-3327.7268993429|-3327.7268993429|-3327.7268993429|-3327.7268993429|-3327.7268993429|-3327.7268993429|-3451.9187770477|-3500.4653078308|-3556.0725642564|-3572.3028491738|-3612.335896441|-3612.335896441|-3612.335896441|-3612.335896441||-3612.335896441|-3612.335896441|-3612.335896441|-3612.335896441|-3644.8176627122|-3896.4212891542|-3896.4212891542|-3896.4212891542|-3896.4212891542|-3896.4212891542|-3896.4212891542|-3896.4212891542|-3896.4212891542|-3896.4212891542|-3896.4212891542|-3992.6903212825|-3995.4580354662|-3995.4580354662|-3995.4580354662|-3995.4580354662|-3995.4580354662|-3995.4580354662|-3995.4580354662|-3995.4580354662|-3995.4580354662|-3995.4580354662|-3995.4580354662|-3995.4580354662|-3995.4580354662||3356.6874394972|3356.6874394972|3356.6874394972|3356.6874394972|3356.6874394972|3356.6874394972|3340.3338794317|3340.3338794317|3340.3338794317|3340.3338794317|3340.3338794317|3340.3338794317|3340.3338794317|3218.7043104797|3214.6714560886|3204.0793956539|3146.757770079|3146.757770079|3146.757770079|3146.757770079||3146.757770079|3001.9530778656|2949.6132755357|2949.6132755357|2949.6132755357|2938.4591950397|2844.9546611552|2837.7274012836|2743.5860014262|2572.3177793625|2542.7379992129|2542.7379992129||||2458.0422213477|2382.4718855859|2382.4718855859|2382.4718855859|2382.4718855859|2382.4718855859|2382.4718855859|2317.8665254147|2317.8665254147|2306.5183615719|2134.4671130518|2134.4671130518|2105.519014502|1958.3544605577|1950.9494006197|1944.745405514|1944.745405514|||1944.745405514|1700.8282283489|1681.8249732702|1681.8249732702|1625.9166369669|1499.6295966299|1381.5328851444|-1902.8229894864|-1902.8229894864||-1902.8229894864|-1902.8229894864|-1902.8229894864|-1902.8229894864|1523.4751574433|1523.4751574433|1523.4751574433|1523.4751574433|1523.4751574433|1523.4751574433|1523.4751574433|1523.4751574433||1523.4751574433|1523.4751574433|1523.4751574433||||||1523.4751574433|1438.8612860481|1404.2903178312|1394.6485405323|1394.6485405323|1391.8317117026|1263.424124114||1179.3601379044|1064.5668198938|978.4075776598|920.08241105597|920.08241105597|920.08241105597|812.86934561774|622.07705068638|-794.26175602232|-794.26175602232|||-794.26175602232|-794.26175602232|-794.26175602232|-813.34639558035|-838.16266175595|-864.06962417328|-879.2440268592|-880.00121025078|-880.00121025078|-880.00121025078|-880.00121025078|-880.00121025078|-880.00121025078|-880.00121025078|-883.6124558342|-895.95828426022|-919.95364917802|-923.5596101978|-943.12178910867
06764|101496|/equities/medco-energi-i|JKSE/MSCI_EEM_SMALLCAP|||-1236.7456056242|-1236.7456056242|-1247.772895138|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1139.9395450195|1122.7106055772|1107.0714915061|1107.0714915061|1107.0714915061|1107.0714915061|1063.6905461179|1058.8228290199|1033.531861708|1033.531861708||1033.531861708|1033.531861708|1033.531861708|||-1159.1782533583|-1159.1782533583|-1159.1782533583|-1159.1782533583|-1159.1782533583|-1159.1782533583|-1159.1782533583|-1159.1782533583|-1159.1782533583|-1159.1782533583|-1159.1782533583|-1159.1782533583|-1197.9758370647|-1225.2509300719|-1237.2232556355|-1270.8344859955|-1270.8344859955|-1270.8344859955|-1270.8344859955|-1270.8344859955|-1280.0938733283|-1284.2709703648|-1305.3010781831|-1315.8519590989|-1315.8519590989|-1315.8519590989|-1344.6331449125|-1344.6331449125|-1344.6331449125|-1344.6331449125|-1344.6331449125|-1344.6331449125|-1344.6331449125|-1422.6479387917|-1454.6088208797|-1463.5100423589|-1463.5100423589|-1463.5100423589|-1510.2889359544|-1587.5432621715|-1618.3814024128|-1619.2118260642|-1619.2118260642|-1619.2118260642|-1619.2118260642|-1619.2118260642|-1619.2118260642|-1619.2118260642|-1619.2118260642|-1619.2118260642|-1619.2118260642|-1619.2118260642|-1619.2118260642|-1619.2118260642|-1619.2118260642|-1619.2118260642|-1633.2909178491|-1741.4343531657|1430.9701206404|1430.9701206404|1430.9701206404||1430.9701206404|1430.9701206404|1430.9701206404|1430.9701206404|1430.9701206404|1430.9701206404|1430.9701206404|1424.6890229337|1404.3766921486|1331.8074357207|1322.2860396896|1230.8733774329|1142.5985024126|1142.5985024126|1142.5985024126|1142.5985024126|1111.6648177934|1111.6648177934|1012.4053531037|986.74110528741|986.74110528741|986.74110528741|986.74110528741|986.74110528741|986.74110528741|986.74110528741|986.74110528741|986.74110528741|986.74110528741||986.74110528741|986.74110528741|986.74110528741|986.74110528741|986.74110528741|986.74110528741|986.74110528741|986.74110528741|986.74110528741|986.74110528741|986.74110528741|986.74110528741|986.74110528741|983.93963615729|983.93963615729|975.21070684143|950.2341187127|895.81568745856|-972.66417828015|-972.66417828015||-972.66417828015|-972.66417828015|-972.66417828015|-972.66417828015|-972.66417828015|-972.66417828015|-972.66417828015|-972.66417828015|-972.66417828015|-972.66417828015|-972.66417828015|-972.66417828015||||-975.73797586684|-985.5421954076|-986.75027357703|-986.75027357703|-986.75027357703|-986.75027357703|-986.75027357703|-986.75027357703|-986.75027357703|-986.75027357703|-986.75027357703|-1000.4958685632|-1000.4958685632|-1000.4958685632|-1000.4958685632|-1000.4958685632|-1000.4958685632|||-1000.4958685632|-1000.4958685632|-1000.4958685632|-1000.4958685632|-1000.4958685632|-1000.4958685632|-1004.4398539591|-1006.3763629125|-1006.3763629125||-1027.0848476805|-1033.0275926952|-1033.0275926952|-1033.0275926952|-1033.0275926952|-1033.0275926952|-1033.0275926952|-1033.0275926952|-1033.0275926952|-1059.4751029947|-1075.2501144386|954.67473417345||954.67473417345|954.67473417345|954.67473417345||||||954.67473417345|954.67473417345|954.67473417345|954.67473417345|954.67473417345|954.67473417345|954.67473417345||954.67473417345|954.67473417345|947.41637130383|940.74041255981|-1032.1063286009|-1032.1063286009|-1032.1063286009|-1032.1063286009|-1032.1063286009|-1032.1063286009|||-1032.1063286009|-1042.4160886158|-1042.4160886158|-1042.4160886158|-1095.740098462|-1136.1001094022|-1153.3643325953|-1153.3643325953|-1167.3492584392|-1186.7769538213|-1199.8115701396|-1199.8115701396|-1199.8115701396|-1199.8115701396|-1199.8115701396|-1199.8115701396|-1199.8115701396|-1199.8115701396|-1199.8115701396
06765|101497|/equities/media-nusantar|JKSE/MSCI_EEM_SMALLCAP|||-392.31384131712|-392.31384131712|-392.31384131712|-392.31384131712|-392.31384131712|-395.17758187299|-395.17758187299|-396.0862020811|-399.55086676678|-399.55086676678|-399.72318529643|363.63212705308|363.63212705308|363.63212705308|363.63212705308|363.63212705308|362.03569672564|359.78761147238|359.78761147238|359.78761147238|359.78761147238|359.78761147238|359.78761147238|359.78761147238|357.77701838937|357.77701838937|357.77701838937||357.77701838937|357.77701838937|357.77701838937|||357.77701838937|357.77701838937|357.77701838937|357.77701838937|357.77701838937|357.77701838937|357.77701838937|357.77701838937|357.77701838937|357.77701838937|357.77701838937|357.77701838937|357.77701838937|357.77701838937|357.77701838937|-421.80267233509|-421.80267233509|-421.80267233509|-421.80267233509|-421.80267233509|-421.80267233509|-421.80267233509|-421.80267233509|-423.70700288283|-423.70700288283|-427.34111431425|-437.93457146028|-441.90687834602|-441.90687834602|-454.1187537178|-467.90972635312|-476.34414039235|-486.60460043594|-500.44955603994|-506.27728448882|-510.75253832091|-514.50282035657|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-521.94630935082|-530.05145483424|-542.50161648249|-548.45878578085|-548.45878578085||-557.2875397565|-560.24227146704|-560.24227146704|-560.24227146704|-560.24227146704|-560.24227146704|-560.24227146704|-560.24227146704|-560.24227146704|-560.24227146704|-560.24227146704|-560.24227146704|-560.24227146704|-560.24227146704|-569.99141274116|-574.99045860129|-577.21162066809|-581.21805020752|-581.21805020752|-584.12101845378|-584.12101845378|-584.12101845378|-584.12101845378|-584.63613542719|-584.63613542719|-584.63613542719|-584.63613542719|-593.4845949191|-593.89506159139||-593.89506159139|-593.89506159139|-593.89506159139|-593.89506159139|-594.88340176821|-608.48155752023|-621.3683972447|-633.46488582745|-635.79431758605|-640.88257509561|-653.7584167729|-663.06490752545|-671.40729324129|-671.40729324129|-687.39699249033|630.15210982936|630.15210982936|630.15210982936|630.15210982936|630.15210982936||630.15210982936|630.15210982936|630.15210982936|630.15210982936|630.15210982936|630.15210982936|630.15210982936|630.15210982936|630.15210982936|630.15210982936|630.15210982936|630.15210982936||||630.15210982936|630.15210982936|630.15210982936|630.15210982936|630.15210982936|630.15210982936|630.15210982936|630.15210982936|630.15210982936|630.15210982936|627.66901092151|619.91001213501|619.34445792779|615.1049532531|598.43994337638|598.43994337638|598.43994337638|||598.43994337638|598.43994337638|598.43994337638|598.43994337638|589.09993708486|578.72215231651|573.30239146279|566.16932384755|546.02147094172||-625.21865644375|-625.21865644375|-625.21865644375|-625.21865644375|-625.21865644375|-625.21865644375|-625.21865644375|-625.21865644375|-625.21865644375|-625.21865644375|-625.21865644375|-625.21865644375||-625.21865644375|-625.21865644375|-625.21865644375||||||-625.21865644375|-625.21865644375|-625.21865644375|-625.21865644375|-625.21865644375|-625.21865644375|-625.21865644375||-625.21865644375|-625.21865644375|-625.21865644375|-625.21865644375|-625.21865644375|-625.21865644375|-625.21865644375|-625.21865644375|-625.21865644375|-625.21865644375|||-625.21865644375|-630.79850715972|-643.10945239969|-648.45494711077|-663.83883012307|-677.59870013675|-679.88027760516|-679.88027760516|-679.88027760516|-679.88027760516|-685.14475289463|-697.10528099403|-704.5614233267|-705.47706583543|-705.47706583543|-705.80785092826|-709.0837665781|-709.0837665781|-718.70418508677
06766|1076873|/equities/medikaloka-hermina|JKSE|||-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1448.9466508802|-1517.1629454224|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442||1416.3595221442|1416.3595221442|1416.3595221442|||1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1416.3595221442|1397.0661357157|1391.4553966099|1391.4553966099|1391.4553966099|1391.4553966099|1379.9504406776|1370.5004896418|1363.3339378294|1363.3339378294|1328.4265975882|1321.3073306536|1292.841478504|1265.6571983378|-1388.0635815917|-1388.0635815917|-1388.0635815917|-1388.0635815917|-1388.0635815917|-1388.0635815917|-1388.0635815917|-1388.0635815917|-1388.0635815917|-1388.0635815917|-1388.0635815917|-1388.0635815917|-1407.570646213|-1431.1896069033||-1432.9884521148|-1448.7820396479|-1448.7820396479|-1456.4244884976|-1464.1316714645|-1464.1316714645|-1464.1316714645|-1510.1463016272|1388.8966806715|1388.8966806715|1388.8966806715|1388.8966806715|1388.8966806715|1388.8966806715|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205||1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205|1386.2286975205||1386.2286975205|1386.2286975205|1372.1985528006|1346.0539475562|1328.948830618|1311.4765415776|1311.4765415776|1311.4765415776|1311.4765415776|1311.4765415776|1311.4765415776|1311.4765415776||||1311.4765415776|1311.4765415776|1311.4765415776|1311.4765415776|1311.4765415776|1311.4765415776|1311.4765415776|1311.4765415776|1311.4765415776|1311.4765415776|1311.4765415776|1311.4765415776|1311.4765415776|1311.4765415776|1311.4765415776|1311.4765415776|1311.4765415776|||1311.4765415776|1311.4765415776|1311.4765415776|1311.4765415776|1311.4765415776|1311.4765415776|1311.4765415776|1311.4765415776|1311.4765415776||1311.4765415776|1311.4765415776|1311.4765415776|1311.4765415776|1311.4765415776|1311.4765415776|1311.4765415776|1311.4765415776|1311.4765415776|1311.4765415776|1311.4765415776|1311.4765415776||1311.4765415776|1311.4765415776|1269.1406017529||||||-1408.8971630323|-1408.8971630323|-1408.8971630323|-1408.8971630323|-1408.8971630323|-1408.8971630323|-1408.8971630323||-1424.8857367026|-1455.706374114|-1463.8907738189|-1463.8907738189|-1463.8907738189|-1486.5453042432|-1501.1614491591|-1503.7904990657|-1510.3227767396|-1523.9697519329|||-1528.0219465921|-1537.3963602087|-1537.3963602087|-1537.3963602087|-1549.6070668985|-1550.7803295044|-1550.7803295044|-1552.2905302523|-1552.2905302523|-1556.7117002803|-1562.1796669781|-1571.5885188646|-1579.3685418081|-1579.3685418081|-1579.9611627261|-1579.9611627261|-1585.6310650939|-1585.6310650939|-1595.7011834377
06767|954961|/equities/mega-manunggal-property|JKSE|||297.12326976005|289.21507791742|289.21507791742|289.21507791742|289.21507791742|289.21507791742|289.21507791742|289.21507791742|289.21507791742|289.21507791742|289.21507791742|284.68341990824|281.98157767583|281.64619741758|280.2735526862|279.99204035334|279.99204035334|278.84202512758|278.84202512758|277.4554528499|277.4554528499|277.4554528499|276.54994179|276.54994179|275.37438387348|275.37438387348|275.37438387348||275.37438387348|275.37438387348|275.37438387348|||275.37438387348|275.37438387348|275.37438387348|275.37438387348|275.37438387348|275.37438387348|275.37438387348|275.37438387348|275.37438387348|275.37438387348|275.37438387348|275.37438387348|275.37438387348|275.37438387348|-318.96607415624|-318.96607415624|-318.96607415624|-329.40674906248|-339.56305451387|-344.62561612652|-349.80624014058|-358.78471126731|-366.42745696368|-370.47495218187|-373.86105797986|-375.40117553317|-377.78246537597|-377.78246537597|-377.78246537597|-377.78246537597|-377.93817705272|-377.93817705272|-377.93817705272|-377.93817705272|-377.93817705272|-377.93817705272|-377.93817705272|-385.70908561413|-387.81368594338|-387.81368594338|-393.90409549264|-396.4495006082|-396.4495006082|-396.49225798981|-396.49225798981|-396.49225798981|-396.49225798981|-396.49225798981|-396.49225798981|-396.49225798981|-396.49225798981|-396.49225798981|-396.49225798981|-396.49225798981|-396.49225798981|-396.49225798981|-396.49225798981|-401.76917554423|-406.29908393804|-412.88787104226|-413.45681813762||-413.45681813762|-413.45681813762|-413.45681813762|-413.45681813762|-413.45681813762|-413.45681813762|-413.45681813762|-413.45681813762|-428.72979793069|-433.36644214522|-433.6895255451|-433.6895255451|-433.6895255451|-433.6895255451|-433.6895255451|-433.6895255451|-434.59200684581|-434.59200684581|-435.43556316201|-437.15092140882|-437.15092140882|-437.15092140882|-437.15092140882|-437.15092140882|-437.15092140882|-437.15092140882|-437.15092140882|-437.15092140882|-438.27880156536||-439.53200173929|-440.65679227073|-440.65679227073|-441.12518801458|-441.12518801458|-441.12518801458|-441.12518801458|-441.12518801458|-443.13909779397|-443.59899754886|-445.30863861298|-445.30863861298|-445.30863861298|-447.65382525785|-447.65382525785|-447.65382525785|-448.94869473095|-451.44283300117|-451.44283300117|-452.00075542513||-452.00075542513|-452.00075542513|-452.00075542513|-452.00075542513|-452.00075542513|-452.00075542513|-452.00075542513|-452.00075542513|-452.11195047236|-455.01327830263|-457.45919811403|-457.99161514307||||-457.99161514307|-457.99161514307|-457.99161514307|-457.99161514307|-457.99161514307|-457.99161514307|-457.99161514307|-458.87957238118|-463.19952486798|-467.6661387422|-471.82220699863|-471.82220699863|-471.82220699863|-471.82220699863|-471.82220699863|-471.82220699863|-471.82220699863|||-471.82220699863|-471.82220699863|-471.82220699863|-471.82220699863|-471.82220699863|-471.82220699863|-471.82220699863|-471.82220699863|-471.82220699863||-471.82220699863|-476.68359548641|-476.68359548641|-476.68359548641|-476.68359548641|-480.27604381038|-480.27604381038|-490.38444681985|464.51224348445|464.51224348445|464.51224348445|464.51224348445||464.51224348445|458.06657086007|458.06657086007||||||458.06657086007|458.06657086007|458.06657086007|458.06657086007|455.62952317785|454.69947019761|453.90873826833||453.90873826833|453.90873826833|452.89859807593|451.21798908743|451.21798908743|451.21798908743|451.21798908743|451.21798908743|451.21798908743|451.21798908743|||451.21798908743|451.21798908743|451.21798908743|451.21798908743|451.21798908743|451.21798908743|451.21798908743|451.21798908743|451.21798908743|451.21798908743|451.21798908743|451.21798908743|451.21798908743|451.21798908743|451.21798908743|451.21798908743|444.26618963804|444.26618963804|444.26618963804
06768|1115772|/equities/mega-perintis|JKSE|||-1115.4968520132|-1115.4968520132|-1115.4968520132|-1128.607613348|-1130.95290372|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806|-1136.7348541806||-1136.7348541806|-1136.7348541806|1103.467300441|||1103.467300441|1103.467300441|1103.467300441|1103.467300441|1103.467300441|1103.467300441|1102.4636671567|1101.348519063|1099.4196244865|1099.4196244865|1099.4196244865|1099.4196244865|1099.4196244865|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1098.6426957938|1094.0474397709|1092.2891483172|1092.2891483172|1092.2891483172|1092.2891483172|1092.2891483172|1092.2891483172|1090.0434981303|1087.5483312559|1086.5301689412|1086.5301689412|1086.5301689412|1086.5301689412|1086.5301689412|1086.5301689412|1086.5301689412|1086.5301689412|1086.5301689412|1086.5301689412||1086.5301689412|1086.5301689412|1086.5301689412|1086.5301689412|1086.5301689412|1081.9779654902|1068.8644061003|1052.3493401114|1051.7770445682|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675||1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1043.9556837675|1040.2285375195|1032.1983750217|1031.3315278018|1029.4525034591|1029.4525034591||1023.7241852445|1023.7241852445|1023.7241852445|1023.7241852445|1023.7241852445|1023.7241852445|1023.7241852445|1023.7241852445|1023.7241852445|1023.7241852445|1023.7241852445|1023.7241852445||||1023.7241852445|1023.7241852445|1023.7241852445|1023.7241852445|1023.7241852445|-1068.957230855|-1080.7858120611|-1085.3175689567|-1085.9084099519|-1087.3982332799|-1091.2758147555|-1093.362016395|-1099.01335155|-1100.8481683888|-1102.8868537654|-1108.5022885992|-1108.5022885992|||-1109.2929488879|-1109.2929488879|-1110.8810543199|-1114.8678381332|-1121.2420423703|-1127.4911581892|-1130.2679535435|-1132.2421706039|-1134.5469366186||-1134.5469366186|-1134.5469366186|-1134.5469366186|-1134.5469366186|-1142.8299295763|-1149.5332550847|-1153.9258389831|-1158.5287099812|-1166.6985666457|-1179.1095184953|-1182.621687217|-1184.5796524633||-1188.1440582926|-1190.9933981028|-1192.6770346949||||||-1192.6770346949|1154.3315235895|1154.3315235895|1154.3315235895|1154.3315235895|1154.3315235895|1154.3315235895||1154.3315235895|1152.4815138402|1152.4815138402|1152.4815138402|1147.0450599607|1147.0450599607|1147.0450599607|1147.0450599607|1137.550066623|1110.0556295811|||-1161.0224990963|-1161.0224990963|-1161.0224990963|-1161.0224990963|-1161.0224990963|-1161.0224990963|-1161.0224990963|-1161.0224990963|-1161.0224990963|-1161.0224990963|-1161.0224990963|-1170.8583323292|-1240.1203692547|1185.1692165813|1185.1692165813|1185.1692165813|1185.1692165813|1185.1692165813|1185.1692165813
06769|1163148|/equities/megalestari-epack-sentosaraya-pt|JKSE|||-7.9242390848103|-8.6935989831225|8.5626677965305|8.5140753294784|8.4600836994204|8.400092999356|7.8334366659511|-8.4072925933876|-8.4525473259863|-8.502830362207|-8.5587004024522|-8.6207782249469|-8.6897535832743|-8.7663928703048|8.4817856996614|-8.5757936670429|-8.6397707411588|-9.377523045732|-9.4194700508133|-9.466077834237|-10.017864260263|9.7579285997073|9.7310317774526|9.7011464193918|9.6679404659909|9.6310449622121|9.5900499580134||9.5444999533483|8.4938888370536|8.4376542633929|||8.3751714037699|7.3057460041888|6.7286066713209|-7.298308741349|-7.298308741349|-7.298308741349|-7.298308741349|-7.298308741349|-7.5536763792766|-7.615195976974|-7.6835510855267|-8.4261678728074|-9.1401865253416|-9.1557628059351|-9.1730697843723|-9.1922997604137|-9.2136664004597|-9.2374071116219|-9.2637856795799|-9.2930951995332|-9.3256613328146|-9.3618459253496|-9.4020510281662|-9.9467233646291|-10.163025960699|-10.181139956332|-10.201266618147|-10.223629575719|-10.248477306354|-10.276085895949|-10.30676210661|-10.340846785122|-10.378718650136|-10.420798500151|-10.467553889057|-10.519504321174|-10.577227023527|-10.641363359474|-10.712625954972|-10.791806616635|-10.879785129595|-10.977539032883|-11.086154480981|10.362772245703|10.362772245703|10.291969161892|10.213299068769|10.125887854187|9.5287642824304|-10.745817463966|-10.828686071074|-10.920762301193|-11.023069223548|-11.13674358172|-11.263048424133|-11.403387137925|10.71822473464|10.71822473464|10.71822473464|10.71822473464|10.71822473464||10.71822473464|10.71822473464|10.71822473464|10.71822473464|10.71822473464|10.71822473464|10.71822473464|10.445438593471|10.445438593471|10.445438593471|-11.83840156281|-11.931557292011|11.298269675543|11.220299639492|-11.866333733898|-11.962593037664|-12.069547819627|-12.188386466252|-13.487096073613|12.236559918207|11.651733242453|11.390814713836|11.323127459818|11.247919399798|11.164354888664|11.071505431849|11.059678232989|11.059678232989|11.059678232989||10.955198036655|-11.436047965834|-11.436047965834|-11.436047965834|-11.436047965834|-11.436047965834|-11.595608850927|-11.772898723252|-12.636554136947|-12.818393485497|-13.020437206107|-13.244930229008|-14.161033587787|-15.067815097541|-15.297572330601|-16.219524811779|14.070610683431|14.070610683431|14.070610683431|13.856234092701||12.618037880779|-14.033873764536|-14.033873764536|-14.033873764536|-14.033873764536|-14.033873764536|-15.148748627262|-16.276387363625|-17.418208181805|-18.575786868673|-19.750874298525|-20.94541588725||||-22.161573208056|-23.401748008951|-25.335275565501|-27.261417295001|-29.179352550001|-31.088169500001|-32.986855000002|-35.540950000002|-38.045500000002|-40.495000000002|-43.550000000002|-46.500000000003|-50.000000000003|-50.000000000003||-50.000000000004|-50.000000000004|||-50.000000000005|-50.000000000005|-50.000000000006|-50.000000000006|-50.000000000007|-50.000000000008|-50.000000000009|-50.00000000001|-50.000000000011||-50.000000000012|-50.000000000013|-50.000000000015|-50.000000000016|-50.000000000018||-50.00000000002|-50.000000000022||-50.000000000025|-50.000000000027|-50.00000000003||-50.000000000034|-50.000000000038|-50.000000000042||||||-50.000000000046||-50.000000000051||-50.000000000057||-50.000000000064|||-50.000000000071|-50.000000000078||-50.000000000087|-50.000000000097|-50.000000000108||-50.00000000012|-50.000000000133|||-50.000000000148|||-50.000000000164|-50.000000000182|-50.000000000203|-50.000000000225|-50.00000000025|-50.000000000278|-50.000000000309|-50.000000000343|-50.000000000381|-50.000000000424|-50.000000000471||-50.000000000523|-50.000000000581|-50.000000000646|-50.000000000717
06770|101498|/equities/megapolitan-de|JKSE|||124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|124.61471321535|111.4607924615|-130.12561680818|-130.12561680818|-130.12561680818||-130.12561680818|-130.12561680818|-130.12561680818|||-130.12561680818|-130.12561680818|-130.12561680818|-130.12561680818|-130.12561680818|-130.12561680818|-130.12561680818|-130.12561680818|-130.12561680818|-130.12561680818|-130.12561680818|-130.12561680818|-130.12561680818|-133.28595764088|-133.28595764088|-133.28595764088|-133.28595764088||-135.12463906281|-135.12463906281|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|121.71550343613|115.96167048459|-125.54038954992|-125.54038954992|-125.54038954992||-125.54038954992|-125.54038954992|-125.54038954992|-125.54038954992|-125.54038954992|-125.54038954992|-125.54038954992|-126.00945068576|-126.00945068576|-126.00945068576|-126.43137446073|-126.43137446073|-126.43137446073|-126.43137446073||-126.43137446073|-126.43137446073|-126.43137446073|-126.43137446073|-126.43137446073||-126.43137446073|-126.43137446073|-126.43137446073||-126.43137446073|-126.43137446073|-126.43137446073|-126.43137446073||-126.43137446073|-126.43137446073|-126.43137446073|-126.43137446073|-126.43137446073|-126.43137446073|-126.43137446073|-126.43137446073|113.46513948808||113.46513948808|113.46513948808|113.46513948808|113.46513948808|113.46513948808|113.46513948808||113.46513948808|113.46513948808|113.46513948808|||113.46513948808|113.46513948808|113.46513948808|113.46513948808||113.46513948808|113.46513948808|113.46513948808|113.46513948808|113.46513948808|113.46513948808||||113.46513948808|113.46513948808|113.46513948808|113.46513948808|113.46513948808|113.46513948808|113.46513948808|113.46513948808|113.46513948808|109.23904387564|-116.58978892231|-116.58978892231||-116.58978892231|-116.90097397815|-116.90097397815|-118.50108219795|||-118.77294098512|-118.77294098512|-119.60856911744|-119.60856911744|-120.73174346382|-122.02684378249|-122.02684378249|-122.06400466974|-122.06400466974||-123.29333852194||-123.54815391326|-123.83128212585||-125.14586902872|-127.86560261716|116.26044153649|116.26044153649|116.26044153649|116.26044153649|116.26044153649||116.26044153649|116.26044153649|116.26044153649||||||116.26044153649|115.68517228547|115.68517228547|115.68517228547|115.68517228547|113.6501914283|113.35828728161||113.35828728161|113.35828728161|112.17587475735|110.87392082611|110.87392082611|110.87392082611|110.87392082611||110.87392082611|110.87392082611|||110.87392082611|110.87392082611|110.87392082611|110.87392082611|110.87392082611|110.87392082611|110.87392082611|110.87392082611|110.87392082611|110.87392082611|-120.65754873875|-120.65754873875|-120.65754873875|-120.65754873875|-122.39727637639|-123.27655727803|-123.27655727803|-123.27655727803|-123.27655727803
06771|1024518|/equities/megapower-makmur|JKSE|||-62.767304494401|-63.019227216001|-63.799141351113|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968||-64.467479584968|-64.467479584968|-64.467479584968|||-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-64.467479584968|-67.074977316631|-68.638863685146|-68.820959650162|-70.02328850018|-70.748098333533|-71.831220370592|-71.841906085096|-71.841906085096|-71.841906085096|-71.841906085096|-71.841906085096|-71.841906085096|-71.841906085096|-72.759957547279|-72.759957547279|-72.759957547279|-72.759957547279|-72.759957547279|-72.759957547279|-72.759957547279|-72.759957547279|-74.288841719199|-75.87649079911|-76.029434221233|-76.921593579148|-77.690659532386|-78.545177258207|-79.994641398008|-81.216268220009|-82.184742466677|64.107080980163|64.107080980163|64.107080980163|64.107080980163|64.107080980163|64.107080980163|64.107080980163|64.107080980163|64.107080980163|64.107080980163|64.107080980163|64.107080980163|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753||63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753||63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|63.486790320753|62.948312791928||62.948312791928|62.948312791928|62.948312791928|62.948312791928|62.948312791928|62.948312791928|62.948312791928|62.948312791928|62.948312791928|62.948312791928|62.948312791928|62.948312791928||||62.948312791928|62.948312791928|62.948312791928|62.948312791928|62.948312791928|62.948312791928|62.948312791928|62.948312791928|62.948312791928|62.948312791928|62.948312791928|62.948312791928|62.948312791928|62.948312791928|62.948312791928|62.948312791928|62.948312791928|||62.948312791928|62.948312791928|62.948312791928|62.948312791928|62.948312791928|62.948312791928|62.948312791928|62.948312791928|62.948312791928||49.521335258753|-72.603287983093|-72.603287983093|-72.603287983093|-72.603287983093|-72.603287983093|-72.603287983093|-72.603287983093|-72.603287983093|-72.603287983093|-72.603287983093|-72.603287983093||-72.603287983093|-72.603287983093|-72.603287983093||||||-72.603287983093|-72.603287983093|-72.603287983093|-72.603287983093|-72.603287983093|-72.603287983093|-72.603287983093||-72.603287983093|-72.603287983093|-72.603287983093|-72.603287983093|-72.603287983093|-72.603287983093|-72.603287983093|-72.603287983093|-72.732873011878|-72.732873011878|||-72.732873011878|-72.732873011878|-74.036525568753|-80.318361743059|-80.520401936732|-81.476294156941|-81.476294156941|-81.476294156941|-81.476294156941|-81.476294156941|-86.529215729934|-89.984553772191|-89.984553772191|-89.984553772191|-89.984553772191|-93.649500516455|-93.649500516455|-93.649500516455|-93.649500516455
06772|1128812|/equities/menteng-heritage-realty-tbk-pt|JKSE|||49.999999893697|49.999999881885|49.999999868762|49.99999985418|49.999999837977|49.999999819975|49.999999799972|49.999999777747|49.999999753052|49.999999725613|49.999999695126|49.999999661251|49.999999623612|49.999999581791||49.999999535323|49.999999483693|49.999999426325|49.999999362583|49.999999291759|49.999999213066|49.999999125629|49.999999028477|49.999998920529|49.999998800588|49.99999866732|49.999998519245||49.999998354716|49.999998171907|49.999997968786||||49.999997743095||49.999997492328|49.999997213698|49.999996904109|||49.999996560121||49.999996177912|49.999995753236|49.999995281373|49.999994757081|49.999994174534|49.99999352726|49.999992808067|49.999992008964|49.999991121071|49.999990134523|49.999989038359|49.999987820399|49.99998646711|49.999984963455|49.999983292728|49.999981436364|49.999979373738|49.999977081931|49.999974535479|49.999971706088|49.99996856232|49.999965069244|49.999961188049|49.99995687561|49.999952084012|49.999946760013|49.999940844459|49.999934271621|49.999926968468|49.999918853853|49.999909837614|49.999899819571|49.999888688413|49.999876320459||49.999862578287|49.999847309208|49.999830343565|49.99981149285|49.999790547611|49.999767275123|49.999741416803|49.999712685337|49.999680761486|49.99964529054|49.999605878377|49.999562087086||49.999513430095|49.999459366773|49.999399296414||49.999332551571|49.999258390635|49.999175989594|49.999084432882|49.998982703202|49.998869670225||49.998744078028|49.998604531142|49.998449479047||49.998277198941|49.998085776601|49.997873085112|49.997636761235|49.997374179151|49.997082421278|49.996758245865|49.996398050961|49.995997834401|49.995553149335|49.995059054816|49.994510060907|49.993900067674|49.993222297416|49.992469219351|49.991632465945|49.990702739939|49.989669711044||49.98852190116|49.987246556844|49.985829507605|49.98425500845|49.982505564944|49.980561738827|49.97840193203|49.9760021467|49.973335718555||49.970373020617|49.967081134019|49.963423482243|49.959359424714|49.954843805238|49.949826450265|49.944251611405|49.938057346006|49.931174828895|49.923527587661||49.915030652957|49.905589614397|49.895099571552|49.883443968391|49.870493298212|49.85610366468|49.840115182978|49.822350203309|49.80261133701|49.780679263344|49.756310292605|49.72923365845||||49.699148509389|49.689473669038|49.689473669038|49.689473669038|49.689473669038|49.689473669038|49.689473669038|49.689473669038|49.689473669038|49.689473669038|49.689473669038|49.689473669038|49.689473669038|49.689473669038|49.689473669038|49.689473669038|49.689473669038|||49.689473669038|49.689473669038|49.689473669038|49.689473669038|49.689473669038|49.689473669038|49.689473669038|49.689473669038|49.689473669038||49.689473669038|49.689473669038|49.689473669038|49.689473669038|49.689473669038|49.689473669038|-50.567251478847|-50.630279420941|-50.700310467712|-50.778122741902|-50.864580824336|-50.960645360373||-51.067383733748|-51.185981926387|-51.317757695985||||||-51.464175217762|-51.626861353068|-51.807623725632|-51.898300895841|-51.898300895841|-52.109223217602|-52.249999276343||-52.249999276343|-52.249999276343|-52.249999276343|-52.249999276343|-52.249999276343|-52.249999276343|-52.249999276343|-52.249999276343|-52.249999276343|-52.382715056713|||-52.382715056713|-52.382715056713|-52.647461174125|-52.941623526806|-53.454657293671|-53.454657293671|-53.454657293671|-53.454657293671|-53.454657293671|-53.454657293671|-53.782778505961|-53.782778505961|-53.782778505961|-53.782778505961|-53.782778505961|-53.782778505961|-53.782778505961|-53.782778505961|-53.782778505961
06773|945178|/equities/merck-tbk-pt|JKSE|||-4162.4521204237|-4201.0579115819|-4206.538148159|-4206.538148159|-4206.538148159|-4206.538148159|-4206.538148159|-4206.538148159|-4206.538148159|-4206.538148159|-4206.538148159|-4243.9312757322|-4256.890463867|-4256.890463867|-4258.2116265188|-4276.3462516876|-4295.3847240973|-4298.7608045526|-4299.6444506894|-4299.6444506894|-4299.6444506894|-4301.2716118771|-4321.9684576413|-4322.187175157|-4340.4350825199|-4340.4350825199|-4340.4350825199||-4340.4834250221|-4341.6482500245|-4350.4299383019|||-4350.4299383019|-4367.144375891|-4397.9381954344|-4399.6150560918|-4399.6150560918|-4434.5722845465|-4471.7469828294|-4476.7863985549|-4476.7863985549|-4490.3535784628|-4490.3535784628|-4545.6217018059|-4545.6217018059|-4565.7997090743|-4565.7997090743|-4565.7997090743|-4565.7997090743|-4565.7997090743|-4565.7997090743|-4565.7997090743|-4565.7997090743|-4565.7997090743|-4565.7997090743|-4565.7997090743|-4565.7997090743|-4575.0158496745|-4575.0158496745|-4575.0158496745|-4575.0158496745|-4575.0158496745|-4597.9502610958|-4597.9502610958|-4597.9502610958|-4597.9502610958|-4597.9502610958|-4599.3891789954|-4623.7657544393|-4661.4063938214|-4679.3404375794|-4734.8227084215|-4752.4648809961|-4752.4648809961|-4752.4648809961|-4752.4648809961|-4756.6276455512|-4761.8084950569|-4785.3427722854|-4792.3475910832|-4792.3475910832|-4792.3475910832|-4792.3475910832|-4792.3475910832|-4792.3475910832|-4792.3475910832|-4792.3475910832|-4792.3475910832|-4800.9417678703|-4808.268630967|-4817.1217666259|-4817.1217666259|-4827.3575184732||-4829.8416871924|-4832.6018746583|-4857.4097218003|-4857.4097218003|-4862.4641393086|-4862.4641393086|-4862.4641393086|-4862.4641393086|-4891.560665813|-4891.560665813|4718.2353539486|4718.2353539486|4718.2353539486|4718.2353539486|4718.2353539486|4718.2353539486|4718.2353539486|4718.2353539486|4718.2353539486|4718.2353539486|4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439||4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439|4654.992847439|4653.3253860434|4653.0320796206||4653.0320796206|4653.0320796206|4637.0055961873|4637.0055961873|4637.0055961873|4623.3395513193|-4792.426723063|-4792.426723063|-4792.426723063|-4792.426723063|-4792.426723063|-4792.426723063||||-4792.426723063|-4792.426723063|-4792.426723063|-4794.3630256256|-4795.4033618062|-4812.1148464513|-4831.7942738348|-4839.2158598165|-4843.0176220183|-4858.6020024917|-4858.6020024917|-4863.596711237|-4863.596711237|-4863.596711237|-4873.9963458188|-4878.3905503936|-4878.3905503936|||-4909.3228337707|-4912.0253708563|-4923.9170787293|-4943.7967541436|-4966.9963934929|-4978.3293261032|-4999.295464325|-4999.295464325|-5071.8680935307||-5071.8680935307|-5071.8680935307|-5071.8680935307|-5071.8680935307|-5071.8680935307|-5071.8680935307|-5071.8680935307|-5071.8680935307|-5071.8680935307|-5071.8680935307|-5071.8680935307|4834.3132294103||4817.5702549004|4767.8558387782|-4915.8789355286||||||-4915.8789355286|-4915.8789355286|-4915.8789355286|-4915.8789355286|-4915.8789355286|-4915.8789355286|-4915.8789355286||-4915.8789355286|-4915.8789355286|-4915.8789355286|-4915.8789355286|-4915.8789355286|-4915.8789355286|-4915.8789355286|-4915.8789355286|-4915.8789355286|-4915.8789355286|||-4915.8789355286|-4927.6432616984|-4934.8272902375|-4934.8272902375|-4934.8272902375|-4934.8272902375|-4934.8272902375|-4934.8272902375|-4934.8272902375|-4934.8272902375|-4934.8272902375|-4934.8272902375|-4934.8272902375|-4934.8272902375|-4934.8272902375|-4934.8272902375|-4934.8272902375|-4934.8272902375|-4934.8272902375
06774|954960|/equities/merdeka-copper-gold-tbk-pt|JKSE/MSCI_EEM|||-2813.9273682176|2412.1718625066|2412.1718625066|2412.1718625066|2412.1718625066|2412.1718625066|2412.1718625066|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2399.1965747836|2305.7739719818|2303.6437060437|2303.6437060437||2303.6437060437|2303.6437060437|2303.6437060437|||2245.1596733819|-2612.2158115474|-2612.2158115474|-2612.2158115474|-2651.9064572749|-2666.7921224622|-2666.7921224622|-2666.7921224622|2310.6115898678|2310.6115898678|2310.6115898678|2310.6115898678|2310.6115898678|2310.6115898678|2310.6115898678|2201.7906554086|-2579.3018784467|-2579.3018784467|-2579.3018784467|-2579.3018784467|-2579.3018784467|-2579.3018784467|-2579.3018784467|-2579.3018784467|-2579.3018784467|-2579.3018784467|-2579.3018784467|-2579.3018784467|-2579.3018784467|-2579.3018784467|-2618.1131982741|-2618.2312874579|-2618.2312874579|-2618.2312874579|-2618.2312874579|-2618.2312874579|-2618.2312874579|-2618.2312874579|-2636.9236527309|-2655.4707252566|-2663.8563613962|-2715.3959571069|-2736.1678482802|-2736.1678482802|-2799.6309425335|-2836.1747440252|-2836.1747440252|-2836.1747440252|-2836.1747440252|-2836.1747440252|-2836.1747440252|-2836.1747440252|-2836.1747440252|-2836.1747440252|-2836.1747440252|-2836.1747440252|-2907.6231407719|-2907.6231407719|-3038.4701564132|-3182.7446182369|-3304.1606869298||-3364.067429922|-3403.9638110245|-3443.3155628273|-3443.3155628273|-3443.3155628273|-3443.3155628273|-3443.3155628273|-3443.3155628273|-3455.0128194227|-3455.0128194227|-3455.0128194227|-3455.0128194227|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828||3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3174.0271834828|3079.4746483142|3070.2395724474|3070.2395724474|3070.2395724474|3066.9328582749|3064.9702544067|3064.9702544067|3064.9702544067||3064.9702544067|3064.9702544067|3064.9702544067|3064.9702544067|3037.1527111496|3037.1527111496|3037.1527111496|3037.1527111496|3037.1527111496|2934.6141234995|-3273.0844998634|-3273.0844998634||||-3273.0844998634|-3273.0844998634|-3273.0844998634|-3273.0844998634|-3273.0844998634|-3273.0844998634|-3333.4272220705|-3342.9691448303|-3342.9691448303|-3342.9691448303|-3342.9691448303|-3342.9691448303|-3342.9691448303|-3342.9691448303|-3342.9691448303|-3342.9691448303|-3342.9691448303|||-3342.9691448303|-3342.9691448303|-3398.2990498114|-3405.3322775683|-3445.9247528536|-3448.9194479674|-3448.9194479674|-3454.354942186|-3614.8388246511||-3618.1542496124|-3644.0602773471|-3687.1114535149|-3687.1114535149|-3762.9016150166|-3789.8906833518|-3799.322981502|-3882.0255350022|-4142.2505944469|-4239.3766727666|-4239.3766727666|-4239.3766727666||3872.8762082085|3872.8762082085|3872.8762082085||||||3872.8762082085|3872.8762082085|3872.8762082085|-4299.7379757643|-4299.7379757643|-4299.7379757643|-4299.7379757643||-4299.7379757643|-4299.7379757643|-4299.7379757643|-4299.7379757643|-4299.7379757643|-4299.7379757643|-4299.7379757643|-4299.7379757643|-4299.7379757643|-4299.7379757643|||-4299.7379757643|-4299.7379757643|-4299.7379757643|-4379.1533064047|-4480.7258960053|-4518.5843288947|-4521.3386776478|-4521.3386776478|-4595.9318640531|-4608.8131822812|-4729.4968795213|-4729.4968795213|-4729.4968795213|-4729.4968795213|-4729.4968795213|-4729.4968795213|-4729.4968795213|-4729.4968795213|-4881.6631994681
06775|1128657|/equities/meta-epsi-tbk-pt|JKSE|||-10.525239312209|-10.79620379852|-10.79620379852|-10.79620379852|-10.79620379852|8.7023261720474|8.7023261720474|8.7023261720474|8.7023261720474|7.9470290800527|-10.386791385387|-10.386791385387|-10.386791385387|-10.781013104723|-10.781013104723|-10.781013104723|-10.781013104723|-10.781013104723|-10.781013104723|-11.090014560804|-11.433349512004|-12.481499457782|-13.534999397536|-14.59444377504|-15.648756893059|-15.648756893059|-15.648756893059||-16.276396547843|-17.418218386493|-18.575798207214|||-19.750886896904|-20.945429885449|-22.16158876161|-23.401765290678|-25.33529476742|-27.261438630467|-29.179376256074|-31.088195840082|-32.986884266758|-35.54098251862|-38.0455361318|-40.495040146445|-43.550044607161|-46.500049563512|||||-50.000055070569|-50.000061189521||-50.000067988357|-50.000075542619||||-50.000083936243|-50.000093262492||-50.000103624991||-50.000115138879|||-50.000127932088||-50.000142146765|-50.00015794085|||-50.000175489833||-50.000194988703||-50.000216654115|||-50.000240726794|-50.000267474216|-50.000297193573|||-50.000330215081|-50.000366905646|||-50.00040767294|-50.000452969933||-50.000503299926|-50.00055922214|||||||-50.000621357933|||-50.000690397703||-50.000767108559|-50.000852342844|-50.000947047604|-50.001052275116|-50.001169194573||-50.001299105081|-50.00144345009|-50.001603833433|-50.001782037148||-50.001980041276|-50.002200045862|-50.002444495402|-50.002716106002|-50.003017895558|-50.003353217287|-50.003725796985|-50.004139774428||-50.004599749364|-50.005110832627|-50.005678702919|-50.00630966991|||-50.007010744344|-50.007789715938|-50.008655239931|-50.009616933257|||||-50.010685481397|-50.011872757107|-50.013191952342|-50.014657724824|-50.016286360916|-50.018095956573|||||-50.020106618414|-50.022340687127|-50.024822985697|-50.027581095219||-50.030645661354|-50.034050734838||-50.03783414982||||-50.042037944244|||-50.046708826938||-50.051898696598|-50.057665218442|-50.064072464935|-50.071191627706||-50.079101808562|-50.087890898402|-50.09765655378|-50.108507281978|||-50.120563646643|||-50.133959607381|-50.148844008201|-50.165382231334||-50.183758034816|-50.20417559424|-50.226861771377|-50.252068634864|-50.28007626096||-50.311195845511|||-50.345773161679|-50.384192401865|-50.426880446517|-50.474311607241|-50.527012896934|-50.585569885482|-50.650633206092|-50.722925784546|-50.803250871718||-50.892500968576|-50.991667742862|-51.101853047624||||||-51.224281164027|-51.360312404474|-51.511458227194|-51.679398030215|-51.86599781135|-52.0733309015|-52.303701001667||-52.55966777963|-52.8440753107|-53.160083678556|-53.511204087284|-53.90133787476|-54.334819860845|-54.81646651205|-55.351629457833|-55.946254953148|-56.606949947942|||-57.341055497713|-58.156728330792|-59.063031478658|-60.070034976287|-61.18892775143|-62.432141946033|-63.813491051148|-65.848323390164|-69.220359322405|-71.078177024894|-72.257008672709|-72.257008672709|-77.959269966307|-77.959269966307|-79.732522184786|-80.925024649762|-82.450647715756|-82.450647715756|-86.778497461951
06776|1158998|/equities/metro-healthcare-indonesia|JKSE/MSCI_EEM_SMALLCAP|||-187.11479826008|-187.11479826008|-187.11479826008|-187.11479826008|-187.11479826008|-187.11479826008|-188.40533140009|-190.95036822232|-191.65477558311|-191.65477558311|-196.77070319551|-196.77070319551|-196.77070319551|-196.77070319551|-196.77070319551|-196.77070319551|-196.77070319551|-196.77070319551|-196.77070319551|-196.77070319551|-196.77070319551|-196.77070319551|-196.77070319551|-196.77070319551|-200.13411466168|-203.48234962408|-204.87660467619||-204.87660467619|-204.87660467619|-204.87660467619|||-204.87660467619|-204.87660467619|-204.87660467619|-204.87660467619|-204.87660467619|-204.87660467619|-204.87660467619|-204.87660467619|-204.87660467619|147.42334547998|147.42334547998|147.42334547998|147.42334547998|147.42334547998|147.42334547998|147.42334547998|147.42334547998|147.42334547998|147.42334547998|147.42334547998|147.42334547998|147.42334547998|147.42334547998|147.42334547998|147.42334547998|147.42334547998|147.42334547998|147.42334547998|146.0259394222|-261.03587725654|-261.03587725654|-262.30778773188|-262.30778773188|-262.30778773188|-285.2864308132|-325.98492312577|-414.09435902864|-485.10484336515|||||||||||||||||||||||-539.41755712186||483.03211169511|483.03211169511|483.03211169511|483.03211169511|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178||482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|482.15680521178|477.84884116843|477.84884116843|477.84884116843|473.85659403509|473.85659403509||473.4517711501|471.33530127789|470.43247071345|470.43247071345|458.86941190383|-493.42879025537|-493.42879025537|-493.42879025537|-496.80976695042|-498.24385041209|-498.24385041209|-498.24385041209||||-499.93535063124|-499.93535063124|-499.93535063124|-499.93535063124|-499.93535063124|-499.93535063124|-499.93535063124|-499.93535063124|-499.93535063124|-499.93535063124|-499.93535063124|-499.93535063124|-499.93535063124|-499.93535063124|-499.93535063124|-499.93535063124|-499.93535063124|||-499.93535063124|-499.93535063124|-499.93535063124|-499.93535063124|-499.93535063124|-499.93535063124|-499.93535063124|-499.93535063124|-499.93535063124||-499.93535063124|-499.93535063124|-499.93535063124|-499.93535063124|-499.93535063124|-499.93535063124|-499.93535063124|-499.93535063124|-502.37261181248|-505.41401312498|473.65628810065|473.65628810065||473.65628810065|473.65628810065|473.65628810065||||||473.65628810065|473.65628810065|473.65628810065|473.65628810065|473.65628810065|473.65628810065|473.65628810065||473.65628810065|473.65628810065|473.65628810065|470.17365344516|464.41790596044|464.41790596044|464.41790596044|462.33288229855|462.33288229855|462.33288229855|||462.33288229855|462.33288229855|462.33288229855|462.33288229855|462.33288229855|462.33288229855|462.33288229855|462.33288229855|462.33288229855|462.33288229855|462.33288229855|462.33288229855|462.33288229855|462.33288229855|462.33288229855|462.33288229855|462.33288229855|462.33288229855|462.33288229855
06777|101246|/equities/metro-realty|JKSE|||-200.73251934814|-215.03613260904|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266|172.85004358266||172.85004358266|-255.26088688801|-260.12320765334|||-261.58134183704|-265.70149093005|-281.27943436672|-293.69937151858|-305.11041279842|-308.56712533158|-314.85236147953|-319.94706831059|-326.46785776487|-326.46785776487|-326.46785776487|-368.96428640541|-386.2349607756|-386.2349607756|-386.2349607756|-423.14995641734|-465.38884046371|330.49467998216|330.49467998216|330.49467998216|330.49467998216|328.43853331351|325.93170368167|283.81300409075|246.86170092616|-350.02862012764|-350.02862012764|-350.02862012764|-350.02862012764|-350.02862012764|-355.14291125293|-357.38101250326|-369.42933802234|-369.42933802234|-369.42933802234|-369.42933802234|-369.42933802234|-369.42933802234|-369.42933802234|-369.42933802234|-369.42933802234|-369.42933802234|-369.42933802234|-378.17202224981|-378.17202224981|-379.66528001008|-379.66528001008|-379.66528001008|-379.66528001008|-379.66528001008|-379.66528001008|-379.66528001008|-379.66528001008|-395.33985186429|-395.33985186429|-398.9874714374|-398.9874714374|-403.20830159711|-404.67589066346|-421.66102971668|-421.66102971668||-421.66102971668|-434.51225524075|-441.5437865193|-441.5437865193|-441.5437865193|-441.5437865193|-441.5437865193|-441.5437865193|-441.5437865193|-441.5437865193|-441.5437865193|-441.5437865193|-441.5437865193|-441.5437865193|-445.49309613256|-457.21455125839|-471.93354082084|-471.93354082084|-471.93354082084|-475.03726757871|-481.93029730968|-492.25588589965|-497.77364582469|-497.77364582469|-497.77364582469|-497.77364582469|-497.77364582469|-497.77364582469|-497.77364582469||-533.30405091632|-541.35226831331|-541.35226831331|-541.35226831331|-541.35226831331|-541.35226831331|-543.16918701478|448.06182107093|448.06182107093|448.06182107093|448.06182107093|448.06182107093|448.06182107093|448.06182107093|448.06182107093|448.06182107093|448.06182107093|448.06182107093|447.01313452326|423.84954879415||423.84954879415|400.38838754905|399.09060191241|399.09060191241|389.65622434712|378.72913816347|365.36570907052|358.29523230058|352.10581366731|342.00645963034|338.89606625593|314.55118472882||||301.02615398619|301.02615398619|255.20512837801|255.20512837801|253.25324491113|253.25324491113|239.27862905055|-342.51385640107|-342.51385640107|-342.51385640107|-342.51385640107|-342.51385640107|-342.51385640107|-342.51385640107|-342.51385640107|-342.51385640107|-342.51385640107|||-342.51385640107|-342.51385640107|-342.51385640107|-342.51385640107|-342.51385640107|-342.51385640107|-342.51385640107|-342.51385640107|-350.78144659701||-350.78144659701|-350.78144659701|-350.78144659701|-350.78144659701|-358.31271844112|287.82343024194|287.82343024194|287.82343024194|287.82343024194|287.82343024194|287.82343024194|287.82343024194||287.82343024194|269.4704780466|259.63386449622||||||227.03762721802|218.81819712108|218.81819712108|218.81819712108|218.81819712108|218.81819712108|206.7979968012||200.27160055034|200.27160055034|200.27160055034|192.48116149266|192.48116149266|192.48116149266|192.48116149266|192.48116149266|192.48116149266|192.48116149266|||168.87797715143|168.87797715143|143.8833705781|143.8833705781|143.8833705781|129.14865249617|-212.6845914781|-212.6845914781|-212.6845914781|-212.6845914781|-224.81621275345|-241.85134750383|-257.27927500425|204.15701365941|204.15701365941|204.15701365941|204.15701365941|204.15701365941|192.28557073268
06778|101499|/equities/metrodata-elec|JKSE|||501.10329084984|501.10329084984|501.10329084984|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407||-544.48224610407|-544.48224610407|-544.48224610407|||-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-544.48224610407|-546.28055074577|-546.28055074577|-553.3525317849|-553.3525317849|-553.94725753878|-558.66945375158|-558.66945375158|511.98130847334|511.98130847334|511.98130847334|511.98130847334|511.98130847334|511.98130847334|511.98130847334|511.98130847334|511.98130847334|511.98130847334|511.98130847334|511.98130847334|511.98130847334|511.98130847334|511.98130847334|511.98130847334|511.98130847334|511.98130847334|511.98130847334|496.64589830371|484.32877589301|475.08752877002|473.23454216062|473.23454216062|473.23454216062|-500.90014126166|-500.90014126166|-500.90014126166|-500.90014126166|-500.90014126166|-500.90014126166|-500.90014126166|-514.22237917962|-515.10550350541|-515.10550350541|-515.10550350541|-515.10550350541|-515.10550350541|-515.10550350541|-515.10550350541|-515.10550350541|-517.33944833934|-518.4882759326|-523.89266260113|-523.89266260113|-523.89266260113|-523.89266260113||-525.99184733459|-527.55783621554|-527.55783621554|-532.34204023949|-536.06440631224|-536.06440631224|-536.06440631224|-536.06440631224|-536.06440631224|-536.06440631224|-536.06440631224|-541.18267368027|-543.81408186697|-544.79342429663|-545.76300077095|-545.76300077095|-545.76300077095|-545.76300077095|-545.76300077095|-545.76300077095|-545.76300077095|-545.76300077095|-545.76300077095|-545.76300077095|-545.76300077095|-545.76300077095|-548.90333418994|-550.88965379918|-550.88965379918||-550.88965379918|-550.88965379918|-550.88965379918|-550.88965379918|-550.88965379918|-550.88965379918|-550.88965379918|-550.88965379918|-550.88965379918|-550.88965379918|-559.27735036936|-559.27735036936|-559.89502118101|-559.89502118101|-559.89502118101|-559.89502118101|-559.89502118101|-559.89502118101|-559.89502118101|-559.89502118101||-559.89502118101|-559.89502118101|-559.89502118101|-559.89502118101|-559.89502118101|-559.89502118101|-559.89502118101|-559.89502118101|-559.89502118101|-559.89502118101|-559.89502118101|-560.43891242335||||-563.13639693465|-563.13639693465|-563.13639693465|-563.13639693465|-563.13639693465|-563.13639693465|-566.31036658599|-566.31036658599|-571.45596287332|-577.72884763702|-579.14316404114|-583.21462671238|-588.96424901772|-588.96424901772|-588.96424901772|-588.96424901772|-588.96424901772|||-588.96424901772|-588.96424901772|-588.96424901772|-588.96424901772|-588.96424901772|-588.96424901772|-589.64722100954|-589.64722100954|-601.40222360705||-601.40222360705|-601.40222360705|-606.08467076263|-606.08467076263|-606.08467076263|-606.08467076263|-606.08467076263|-606.08467076263|-606.08467076263|-606.08467076263|557.24080769675|557.24080769675||557.24080769675|557.24080769675|557.24080769675||||||557.24080769675|557.24080769675|557.24080769675|557.24080769675|557.24080769675|557.24080769675|557.24080769675||557.24080769675|557.24080769675|550.82311966306|543.20485244271|543.20485244271|543.20485244271|543.20485244271|543.20485244271|543.20485244271|543.20485244271|||543.20485244271|543.20485244271|543.20485244271|543.20485244271|543.20485244271|543.20485244271|543.20485244271|543.20485244271|543.20485244271|543.20485244271|543.20485244271|543.20485244271|543.20485244271|543.20485244271|543.20485244271|543.20485244271|543.20485244271|543.20485244271|543.20485244271
06779|101247|/equities/metropolitan-k|JKSE|||26647.280730308|26638.377577139|26638.377577139|26638.377577139|26638.377577139|26638.377577139|26638.377577139|26638.377577139|26638.377577139|-28541.971773472|-28541.971773472|-28541.971773472|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887|-28718.900083887||-28718.900083887|-28718.900083887|-28879.333426541|||-28939.537140602|-28966.152378446|-28967.472072156|-28967.472072156|-29126.354410069|-29126.354410069|-29204.282677854|-29358.925197616|-29452.37678718|-29452.37678718|-29572.085319089|-29749.539243432|-29999.488048258|-30050.80665056|-30050.80665056|-30050.80665056|-30860.618500622|-30925.128959077|-30925.128959077|-30925.128959077|-30925.128959077|-30925.128959077|-30925.128959077|-30925.128959077|-30925.128959077|-30925.128959077|-30925.128959077|-30925.128959077|-30925.128959077|-30925.128959077|-30925.128959077|-30925.128959077|-30925.128959077|-30925.128959077|-30925.128959077|-30925.128959077|-31500.143287863|-32187.659208737|-32202.954676375|-32383.586020215|-32383.586020215|-32563.223481747|-32563.223481747|-33268.859424164|-33664.6412644|-33664.6412644|-34490.458793476|-34490.458793476|-34490.458793476|-34490.458793476|-34521.15403769|-34521.15403769|-34521.15403769|-35324.893375212|31309.039314448|31309.039314448|31309.039314448|31309.039314448|31309.039314448|31037.292605133|31037.292605133||31037.292605133|31037.292605133|31037.292605133|31037.292605133|31037.292605133|31037.292605133|31037.292605133|31037.292605133|31037.292605133|30901.158450148|30487.398277942|29575.683508836|29575.683508836|29575.683508836|29438.34383807|29438.34383807|27584.270931188|27279.745479098|27227.772196418|27227.772196418|26896.135773797|26673.886270478|26673.886270478|26673.886270478|26673.886270478|26673.886270478|26673.886270478|26673.886270478|26673.886270478||26673.886270478|26673.886270478|26673.886270478|26673.886270478|26673.886270478|26673.886270478|26673.886270478|26673.886270478|26668.728279104|26668.728279104|26668.728279104||26668.728279104|26668.728279104|26668.728279104|26668.728279104|26668.728279104|26668.728279104|26668.728279104|26668.728279104||26668.728279104|26668.728279104|26668.728279104|26668.728279104|26668.728279104|26668.728279104|-26968.144548807|-27056.968578774|-27056.968578774|-27085.520643082|-27104.565759311|-27104.565759311||||-27104.565759311|-27104.565759311|-27104.565759311||-27104.565759311|-27104.565759311|-27104.565759311|-27104.565759311|-27104.565759311|-27127.295288123|-27152.550320137|-27163.10057632||-27163.10057632|-27163.10057632|-27227.946313549|-27227.946313549|||-27227.946313549|-27227.946313549|-27276.884792832|-27307.265176336|-27307.265176336|-27327.791631801|-27327.791631801|-27327.791631801|-27327.791631801||-27327.791631801|-27327.791631801|-27327.791631801|-27433.657368667|-27454.193921354|||-27454.193921354||||-27454.193921354|||-27576.882134838||||||||||||-27610.192254686|-27610.192254686||-27610.192254686|-27610.192254686|-27610.192254686|-27610.192254686|-27610.192254686|-27610.192254686|-27610.192254686|-27610.192254686|-27610.192254686|-27610.192254686|||-27619.446569266|-27619.446569266||-27619.446569266|-27619.446569266|-27619.446569266|-27909.107299184|-28140.674776871|-28367.416418746||-28608.240465273|-28717.489405859|-29661.099339843|-30478.999266493|-31197.499184992|-31372.180323545|-31372.180323545|-31372.180323545|-31372.180323545
06780|101500|/equities/metropolitan-l|JKSE|||-420.16187179548|-420.16187179548|-420.73541310609|-422.37268122899|-423.23307969481|-423.23307969481|-423.23307969481|-423.23307969481|-423.23307969481|400.91553211963|400.91553211963|400.91553211963|400.91553211963|400.91553211963|400.91553211963|399.27843471559|399.27843471559|398.08714968399|395.76349964888|394.95944405431|393.7327156159|390.5835995258|390.5835995258|390.49827101951|390.49827101951|389.81720929661|389.81720929661||389.81720929661|389.81720929661|383.57467699624|||382.19408555137|374.88231727931|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151|371.91517830151||369.4320656935|369.4320656935|369.4320656935|369.4320656935|369.14673965945|368.99597488821|368.99597488821|368.66219432023|368.05948997905|368.05948997905|368.05948997905|368.05948997905|368.05948997905|368.05948997905|368.05948997905|368.05948997905|368.05948997905|368.05948997905|368.05948997905|368.05948997905|366.8438777545|365.493197505|364.93305556241|364.93305556241|364.93305556241|364.6334019289|364.6334019289|364.03658272962|364.03658272962||364.03658272962|364.03658272962|362.14483227657|362.14483227657|362.14483227657|360.38314697397|359.87016330441|356.4500507673|356.4500507673|356.4500507673|356.4500507673|356.4500507673|356.4500507673|356.4500507673|356.4500507673|356.4500507673|356.4500507673|356.4500507673|356.4500507673|356.4500507673||355.68107112833|355.68107112833|355.68107112833|355.68107112833|354.11505012666|354.11505012666|354.11505012666|354.11505012666|354.11505012666|354.11505012666|354.11505012666|354.11505012666||||354.11505012666|-381.54536736435|-381.54536736435|-381.54536736435|-381.54536736435|-381.54536736435|-381.54536736435|-381.54536736435|-381.54536736435|-381.54536736435|-381.54536736435|-381.54536736435|-381.54536736435|-381.54536736435|-381.54536736435|-381.54536736435|-381.54536736435|||-381.54536736435|-381.54536736435|-381.54536736435|-385.08070044982|-385.08070044982|360.88792186|360.88792186|360.88792186|360.88792186||360.88792186|360.88792186|360.88792186|360.88792186|360.88792186|360.88792186|360.88792186|360.88792186|360.88792186|360.88792186|360.88792186|360.88792186||360.88792186|360.88792186|360.88792186||||||360.88792186|360.88792186|360.88792186|360.88792186|360.88792186|360.88792186|360.88792186||360.88792186|360.88792186|360.88792186|360.88792186|360.88792186|360.88792186|360.88792186|360.88792186|360.88792186|360.88792186|||360.88792186|360.88792186|360.88792186|360.88792186|360.88792186|360.88792186|360.88792186|360.88792186|360.88792186|360.88792186|360.88792186|360.88792186|360.88792186|360.88792186|360.88792186|360.88792186|360.88792186|360.88792186|360.88792186
06781|101501|/equities/midi-utama|JKSE|||-426.22042368397|-426.22042368397|-426.22042368397|-426.22042368397|-426.22042368397|-426.22042368397|-426.22042368397|-426.22042368397|-426.22042368397|-426.22042368397|-426.22042368397|-426.22042368397|-426.22042368397|-433.1338040933|-443.59311565922|-445.77012851025|-449.30014278916|-449.99753203547|-449.99753203547|-449.99753203547|-449.99753203547|-449.99753203547|-449.99753203547|-449.99753203547|-449.99753203547|-449.99753203547|-449.99753203547||-449.99753203547|-449.99753203547|-449.99753203547|||-449.99753203547|-449.99753203547|-449.99753203547|-449.99753203547|-449.99753203547|-492.1083689283|444.86397458561|444.86397458561|444.86397458561|444.86397458561|444.86397458561|444.86397458561|444.86397458561|444.86397458561|444.86397458561|444.86397458561|444.52488302084|444.52488302084|444.52488302084|444.52488302084|444.52488302084|444.52488302084|444.52488302084|444.52488302084|444.52488302084|444.52488302084|444.52488302084|444.52488302084|444.52488302084|444.52488302084|444.52488302084|444.52488302084|444.52488302084|444.52488302084|444.52488302084|444.52488302084|444.52488302084|444.52488302084|444.52488302084|444.52488302084|444.52488302084|444.52488302084|444.52488302084|439.21917715645|439.21917715645|439.21917715645|439.21917715645|439.21917715645|439.21917715645|439.21917715645|439.21917715645|439.21917715645|439.21917715645|439.21917715645|439.21917715645|439.21917715645|439.21917715645|439.21917715645|439.21917715645|439.21917715645|439.21917715645||439.21917715645|439.21917715645|439.21917715645|439.21917715645|439.21917715645|439.21917715645|439.21917715645|433.07686350717|421.47429278574|412.70900343919|412.70900343919|412.01000382132|397.34444869036|-457.20067994814|-457.20067994814|-457.20067994814|-457.20067994814|-457.20067994814|-457.20067994814|-457.20067994814|-457.20067994814|-457.20067994814|404.07749465423|404.07749465423|404.07749465423|404.07749465423|404.07749465423|404.07749465423|404.07749465423||404.07749465423|404.07749465423|404.07749465423|404.07749465423|404.07749465423|404.07749465423|404.07749465423|391.64166072692|387.76222321937|387.76222321937|387.76222321937|384.29135913264|378.76817681404|375.63130757115|-449.36058600289|-449.36058600289|-449.36058600289|-449.36058600289|-449.36058600289|-452.3464024727||-452.3464024727|390.75785019132|390.75785019132|390.75785019132|390.75785019132|390.75785019132|390.75785019132|390.75785019132|390.75785019132|390.75785019132|390.75785019132|390.75785019132||||390.75785019132|390.75785019132|390.75785019132|390.75785019132|390.75785019132|390.75785019132|390.75785019132|390.75785019132|390.75785019132|390.75785019132|377.15783974237|377.15783974237|376.23439811406|376.23439811406|376.23439811406|376.23439811406|376.23439811406|||375.92710901562|371.05815927855|371.05815927855|357.20760404759|357.20760404759|349.3417822751|-380.85833313186|-380.85833313186|-380.85833313186||-380.85833313186|-380.85833313186|-380.85833313186|-380.85833313186|-380.85833313186|-380.85833313186|-380.85833313186|-380.85833313186|-380.85833313186|-380.85833313186|-380.85833313186|-380.85833313186||-380.85833313186|-380.85833313186|-380.85833313186||||||-380.85833313186|-389.39814792429|-396.18297199251|-396.18297199251|-396.18297199251|-396.18297199251|-401.64774665834||-407.27527406483|-408.08363784981|-411.7595976109|-412.96246618629|-412.96246618629|-420.40274020699|-422.50923264746|-422.50923264746|-422.50923264746|-422.50923264746|||-422.50923264746|-422.50923264746|-422.50923264746|-422.50923264746|-427.67692516384|-437.08547240427|-446.48823753614|-446.48823753614|-450.90544226518|382.48843539683|382.48843539683|382.48843539683|368.02893258868|368.02893258868|361.9765917652|351.65946216949|351.65946216949|351.65946216949|351.65946216949
06782|101502|/equities/millennium-p-i|JKSE|||-160.56753010689|-160.56753010689|-160.56753010689|-160.56753010689|-160.56753010689|-161.68614456321|-163.70682729245|-163.86028060797|-163.86028060797|-167.46330939255|-167.46330939255|-168.84812154728|-171.72013505253|-173.02237228059|-175.02485808955|-176.04781630939|-176.04781630939|-176.04781630939|-177.38646256599|-179.37384729554|-180.69316366172|-183.25126714295|-183.25126714295|-183.25126714295|-183.25126714295|-183.25126714295|-183.25126714295||-186.16807460328|-188.02008289253|-188.18132494704|||-188.18132494704|-188.18132494704|-188.18132494704|-188.18132494704|-188.18132494704|-188.18132494704|-188.18132494704|-188.18132494704|-188.18132494704|-188.18132494704|-188.18132494704|-188.18132494704|-188.18132494704|-188.18132494704|-188.18132494704|-189.9236943856|-193.02632709511|161.38203493693|161.38203493693|161.38203493693|161.38203493693|161.38203493693|161.38203493693|161.38203493693|161.38203493693|161.38203493693|161.38203493693|161.38203493693|161.38203493693|161.38203493693|161.38203493693|142.71651754256|142.71651754256|142.71651754256|142.71651754256|142.71651754256|142.71651754256|142.71651754256|142.71651754256|142.71651754256|142.71651754256|142.71651754256|142.71651754256|142.71651754256|142.71651754256|142.71651754256|142.71651754256|142.71651754256|142.71651754256|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323||140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323||140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|140.76827694323|138.63141882581|136.5721975702|136.5721975702|136.5721975702|136.5721975702|126.135775078|-150.18247213556|-152.92496903951|-154.30552115501|-155.11328017264|-155.11328017264|-155.11328017264|-155.11328017264|-155.11328017264||-155.11328017264|-155.11328017264|-155.11328017264|-155.11328017264|-155.11328017264|-155.11328017264|-155.11328017264|-155.11328017264|-155.11328017264|-155.11328017264|-155.11328017264|-155.11328017264||||-155.11328017264|-155.51475574738|-157.57195083042|-157.98557474945|-157.98557474945|-157.98557474945|-157.98557474945|-157.98557474945|-157.98557474945|-162.26174972161|-166.69351817483|-166.69351817483|-166.77057574981|-167.46730638868|-168.21646966897|-168.21646966897|-168.21646966897|||-174.24052185441|-177.32280206045|-179.18007896441|-179.18007896441|-179.18007896441|-179.18007896441|-179.18007896441|-179.18007896441|-179.18007896441||-179.18007896441|-179.18007896441|-187.03342107157|-191.03713452397|-196.43014947108|-197.4223883012|-199.51082071495|-199.51082071495|-199.51082071495|-203.01202301661|-209.68002557401|-215.5333617489||-216.648179721|-217.66464413444|-221.1273823716||||||-236.80820263511|-251.73133626124|-270.91155863984|-270.91155863984|-270.91155863984|-270.91155863984|-270.91155863984||-276.16064326703|-276.16064326703|-276.16064326703|-276.16064326703|-276.16064326703|-276.16064326703|-276.16064326703|-276.16064326703|-276.16064326703|-276.16064326703|||-276.16064326703|-276.16064326703|-276.16064326703|-276.16064326703|-276.16064326703|-276.16064326703|-276.16064326703|-276.16064326703|-279.84515918558|-300.05017687287|-308.34589737392|-308.34589737392|-323.27321930435|-337.70952492661|-337.70952492661|-337.70952492661|-337.70952492661|-348.23280547401|256.52484242642
06783|101503|/equities/minna-padi-inv|JKSE|||6.50927016907|-7.7674775899222|-7.8527528776913|-7.9475031974348|-8.0527813304831|-8.1697570338701|7.0336032956998|6.9721348102608|6.9721348102608|-7.9923137233198|-8.1025708036887|-8.7250786707652|-9.0278651897392|-9.6420724330435|8.064363963285|7.96040440365|7.3448937818333|6.5498819798148|-7.7223533557613|-7.8026148397348|-7.891794266372|-7.9908825181911|-8.7676472424346|-8.8529413804829|-8.9477126449809|8.2803192833545|8.2003547592828||-8.888494711908|-9.1856743821002|-9.1856743821002|||-9.1856743821002|-9.1856743821002|-9.1856743821002|-9.1856743821002|-9.1856743821002|-9.1856743821002|-9.1856743821002|8.8931308521963|8.8931308521963|8.8931308521963|8.8931308521963|8.8931308521963|8.8931308521963|8.8931308521963|8.7701453913292|8.7078111252167|8.7078111252167|8.7078111252167|8.7078111252167|8.7078111252167|8.6457264520907|8.6457264520907|8.6457264520907|-9.325514963424|-9.325514963424|-9.325514963424|-9.325514963424|-9.325514963424|-9.325514963424|-9.325514963424|-9.325514963424|-9.5839055149156|-9.6487839054618|-9.7208710060686|-9.8009677845207|-10.028923754273|-10.028923754273|-10.028923754273|-10.028923754273|-10.028923754273|-10.028923754273|-10.028923754273|-10.028923754273|-10.028923754273|-10.028923754273|-10.028923754273|-10.028923754273|-10.143248615859|9.792285659433|9.792285659433|9.5469840660366|9.4966489622629|9.440721069181|8.8785789657567|8.6428655175074|8.6031839083416|8.5866538493296|8.5866538493296|8.5866538493296|8.5866538493296|8.5866538493296||8.5866538493296|8.5407264992551|7.9896961102835|7.7663290114261|7.7403655682512|7.7115172980569|7.6794636645077|7.6438485161196|7.6042761290218|7.5603068100242|7.511452011138|7.4571689012645|7.3968543347383|6.8298381497092|-7.4112909447675|-7.4569899386306|-7.5077665984784|-7.5641851094205|7.7064609895328|7.6738455439253|7.637606159917|6.5973401776856|6.5526001974284|6.5028891082538|6.4476545647265|5.3862828496961|-5.6819079447821|-5.7576754942024|-5.8418616602249||-5.9354018446943|-6.0393353829937|-6.1548170922152|-6.2831301024613|-6.4257001138459|-6.5841112376066|-6.7601235973406|-7.1223595526007|-7.4692883917785|-7.6325426575317|-7.8139362861464|-8.0154847623848|-8.0799078094207|-8.0799078094207|-8.0799078094207|-8.0799078094207|-8.0799078094207|-9.0887864549119|-10.098651616569|-11.609612907299||-12.621792119221|-12.930486388082|-12.930486388082|-12.930486388082|-12.930486388082|-14.033873764536|-15.148748627262|-16.276387363624|-17.418208181805|-18.575786868672|-19.750874298525|-20.94541588725||||-22.161573208055|-23.40174800895|-25.3352755655|-27.261417295|-29.17935255|-31.0881695|-32.986855|-35.54095|-38.0455|-40.495|-43.55|-46.5||-50|-50|-50|-50|||-50|-50|-50||-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|||1798.4334905469|1797.4620730088|1797.4620730088|1797.4620730088|1797.4620730088|1797.4620730088|1797.4620730088|1797.4620730088|1797.4620730088|1797.4620730088|1797.4620730088|1781.0689700097|1765.6321888997|1746.1651255902|1746.1651255902|1746.1651255902|1746.1651255902|1713.9988098117|1713.9988098117|1713.9988098117|1713.9988098117|1713.9988098117|1713.9988098117|1713.9988098117|1713.9988098117|1713.9988098117|1691.3875664574||1635.7084071749|-1784.4105391581|-1784.4105391581|||-1784.4105391581|-1784.4105391581|-1784.4105391581|-1784.4105391581|-1784.4105391581|-1784.4105391581|-1784.4105391581|-1784.4105391581|-1784.4105391581|-1809.6228212867|-1819.441754675|-1819.441754675|-1854.4651292284|-1854.4651292284|-1858.8751258942|-1858.8751258942|-1858.8751258942|-1858.8751258942|-1858.8751258942|-1858.8751258942|-1858.8751258942|-1858.8751258942|-1858.8751258942|-1858.8751258942|-1858.8751258942|-1858.8751258942|-1858.8751258942|-1858.8751258942|-1858.8751258942|-1899.0388506057|-1899.0388506057|-1899.0388506057|-1899.0388506057|-1899.0388506057|-1903.4996198838|-1903.4996198838|-1903.4996198838|-1903.4996198838|-1934.7217998708|-2005.8019998565|1805.9493757237|1805.9493757237|1805.9493757237|1805.9493757237|1805.9493757237|1805.9493757237|1805.9493757237|1805.9493757237|1805.9493757237|1805.9493757237|1805.9493757237|1805.9493757237|1805.9493757237|1779.1104174708|1768.456019412|1759.1177993467|-1973.5873275007|-1973.5873275007|-1973.5873275007|-1973.5873275007|-1973.5873275007||-1973.5873275007|-1973.5873275007|-1973.5873275007|-1973.5873275007|-1973.5873275007|-1973.5873275007|-1973.5873275007|-1973.5873275007|-2000.6525861119|-2024.8917623465|-2025.6146354923|-2025.6146354923|-2025.6146354923|-2025.6146354923|-2050.6829283248|1843.5564794861|1843.5564794861|1843.5564794861|1843.5564794861|1843.5564794861|1843.5564794861|1843.5564794861|1843.5564794861|1843.5564794861|1843.5564794861|1843.5564794861|1843.5564794861|1843.5564794861|1843.5564794861||1843.5564794861|1843.5564794861|1843.5564794861|1810.6183105401|1780.5150097847|1780.5150097847|1780.5150097847|1780.5150097847|1780.5150097847|1780.5150097847|1780.5150097847|1780.5150097847|1780.5150097847|1767.2388997608|1746.9529115832|1746.9529115832|1746.9529115832|1746.9529115832|1746.9529115832|1719.3921239814||1665.1579155349|1659.0122406888|1659.0122406888|1659.0122406888|1659.0122406888|1659.0122406888|1659.0122406888|1659.0122406888|1659.0122406888|1659.0122406888|1659.0122406888|1659.0122406888||||1659.0122406888|1659.0122406888|1659.0122406888|1659.0122406888|1659.0122406888|1659.0122406888|1659.0122406888|1659.0122406888|1659.0122406888|1659.0122406888|1659.0122406888|1659.0122406888|1657.2358229876|1640.8175810973|1611.463978997|1600.1318076468|1600.1318076468|||1600.1318076468|1600.1318076468|1567.1997625269|1567.1997625269|1551.0552916965|1504.8525659986|1504.8525659986|1504.8525659986|1504.8525659986||1504.8525659986|1478.447295554|1462.1636617267|1452.1262908074|1378.4736564527|1376.081840503|1339.5353783366|-1572.3695370951|-1572.3695370951|-1572.3695370951|-1572.3695370951|-1572.3695370951||-1572.3695370951|-1586.3841510067|-1586.3841510067||||||-1586.3841510067|-1586.3841510067|-1586.3841510067|-1586.3841510067|-1593.437223465|-1593.437223465|-1630.4780536605||-1630.4780536605|-1633.7015011894|-1633.7015011894|1419.56629795|1419.56629795|1419.56629795|1419.56629795|1419.56629795|1419.56629795|1419.56629795|||1419.56629795|1419.56629795|1419.56629795|1419.56629795|1419.56629795|1419.56629795|1419.56629795|1419.56629795|1419.56629795|1419.56629795|1419.56629795|1419.56629795|1419.56629795|1419.56629795|1419.56629795|1419.56629795|1419.56629795|1419.56629795|1395.3514421667
06785|951639|/equities/mitra-energi-persada-tbk-pt|JKSE|||-377.02004238167|-377.02004238167|-377.02004238167|-377.02004238167|-386.3556026463|-393.28400294033|-403.96022351211|-403.96022351211|-403.96022351211|-408.84469279124|-422.38299199026|-428.39865508278|-428.39865508278|-428.39865508278|-428.39865508278|-428.39865508278|-428.39865508278|-428.39865508278|-435.55406120309|-444.61562355898|-456.46180395443|-471.84644883825|-482.02103141163|-482.02103141163|-482.02103141163|-482.02103141163|-482.02103141163||-499.5789237907|-532.75435976744|-550.0603997416|||-557.69185153284|-557.69185153284|-593.3357830271|-593.3357830271|-593.3357830271|-593.3357830271|-593.3357830271|-593.3357830271|-593.3357830271|-593.3357830271|406.20974999679|406.20974999679|406.20974999679|406.20974999679|365.23305555199|327.23266092002|327.23266092002|327.23266092002|327.23266092002|327.23266092002|327.23266092002|-356.10979893306|-356.10979893306|-356.10979893306|-356.10979893306|-363.01088770341|-367.42084901655|-367.42084901655|-368.87759137846|-368.87759137846|-373.30843486495|-377.3427054055|-378.38078378389|-379.23553553567|-379.23553553567|-379.8172617063|-381.57473522922|-383.33750353043|-383.33750353043|-383.33750353043|-383.33750353043|-383.33750353043|-383.33750353043|-383.33750353043|-383.33750353043|-383.33750353043|-383.33750353043|-383.33750353043|-383.33750353043|-383.33750353043|-383.33750353043|-399.64266602254|339.97077196964|339.97077196964|339.97077196964|339.97077196964|339.97077196964|339.97077196964|339.97077196964|339.97077196964|339.97077196964||339.97077196964|339.97077196964|339.97077196964|339.97077196964|339.97077196964|339.97077196964|339.50820540473|339.50820540473|339.50820540473|339.50820540473|339.50820540473|339.50820540473|339.50820540473|321.09654988238|321.09654988238|314.5636418301|314.5636418301|308.29293536677|300.7699281853|298.96658687256|297.95912038514|297.95912038514|297.95912038514|297.95912038514|297.95912038514|297.95912038514|297.95912038514|297.95912038514|297.95912038514||297.95912038514|297.24367486181|297.24367486181|297.24367486181|297.24367486181|297.24367486181|297.24367486181|297.24367486181|297.24367486181|297.24367486181|297.24367486181|297.24367486181|297.24367486181|297.24367486181|297.24367486181|297.24367486181|297.24367486181|297.24367486181|297.24367486181|297.24367486181||297.24367486181|297.24367486181|-404.39591682021|-405.43990757801|-406.5998973089|-408.65419420852|-408.65419420852|-415.17132689836|-416.52369655373|-422.91521839303|-427.23913154781|-431.82125727535||||-437.13473030594|-445.48303367327|-448.53670408141|-463.47741244618|-463.47741244618|-485.53045827354|-496.70050919282|-513.0005657698|-518.66729529978|-530.67138439228|-530.67138439228|-530.67138439228|-530.67138439228|-533.52376043587|-572.58195603986|-585.59500745661|-585.59500745661|||-638.3277860629|-662.58642895878|-702.31825439865|575.1009204955|575.1009204955|529.83435610611|393.37150678456|329.11112180625|-389.30383157124||-389.30383157124|-393.66854377571|-393.66854377571|-393.66854377571|-393.66854377571|-404.74282641745|-416.71425157495|-416.90648342586|-416.90648342586|-422.22942602874|-430.76875998455|-430.76875998455||-430.76875998455|-436.40973331617|||||||-441.98999133694|-441.98999133694|-441.98999133694|-441.98999133694|-463.09999037438|-472.88887819375|-485.87653132639||415.42303207734|415.42303207734|415.42303207734|415.42303207734|415.42303207734|415.42303207734|415.42303207734|415.42303207734|415.42303207734|415.42303207734|||415.42303207734|398.91448008594|-484.20613323785|-487.74265988899|-487.74265988899|-487.74265988899|-487.74265988899|-487.74265988899|-495.04739987666|-497.40419737859|-497.40419737859|-513.30728127535|-513.30728127535|-513.30728127535|-513.30728127535|-513.30728127535|-513.30728127535|-513.30728127535|-513.30728127535
06786|101505|/equities/mitra-internat|JKSE|||-7.4758126671279|-7.4758126671279|-7.4758126671279|-7.4758126671279|-7.7509029634754|-7.8343366260838|-7.9270406956487|-8.0300452173874|-8.144494685986|7.0616725711266|-7.658428924535|-7.658428924535|-7.95380991615|-8.0597887957222|-8.0910579276909|-8.0910579276909|-8.0910579276909|-8.0910579276909|-8.0910579276909|-8.2122865863233|-8.6028602138748|7.1079330956947|7.1079330956947|7.1079330956947|7.1079330956947|7.0088145507718|6.8986828341909||6.4736825113468|6.4736825113468|-7.8070194318369|||-7.8966882575965|-7.9963202862184|-8.2730533742017|-8.2730533742017|-8.2730533742017|-8.2730533742017|-8.2730533742017|-8.2730533742017|-8.2730533742017|-8.2730533742017|-8.2730533742017|-8.2730533742017|-8.2730533742017|-8.2730533742017|-8.914503749113|7.9404972431253|7.9404972431253|7.9404972431253|7.9404972431253|7.9404972431253|7.9404972431253|7.9404972431253|7.9404972431253|7.9404972431253|7.9404972431253|7.9404972431253|7.9404972431253|7.9404972431253|7.9404972431253|7.9404972431253|7.9404972431253|7.9404972431253|-8.9838397587855|-9.5123842179795|-9.5123842179795|-9.5123842179795|-9.5123842179795|-9.5123842179795|-9.5123842179795|-9.5123842179795|8.0888542038184|7.7084619800228|7.7084619800228|-8.5461533555303|-8.6068370617003|-9.1742634018892|8.5841517756786|8.5379464174207|8.4866071304675|8.4295634782972|8.3661816425524|8.2957573806138|-8.782491799318|-9.2030065834266|8.5522149073037|8.5522149073037|8.5522149073037|8.5024610081153|8.4471788979059|8.3857543310065|8.3175048122295||-8.7583279864117|-8.8425866515686|-9.4362073906318|-9.7068971007019|-9.7854412230022|-9.8727124700024|-9.9696805222249|-10.035553686951|-10.035553686951|-10.035553686951|-10.035553686951|-10.035553686951|-10.035553686951|-10.035553686951|-10.035553686951|-10.035553686951|-10.035553686951|-10.035553686951|-10.035553686951|-10.035553686951|-10.035553686951|-10.035553686951|-10.035553686951|-10.035553686951|-10.035553686951|-10.150615207723|9.1665086313813|9.1665086313813|9.1665086313813||9.0738984793126|8.9709983103473|8.3566647892748|-9.937039123028|-9.9591160281992|-9.9591160281992|-9.9591160281992|-9.9591160281992|-9.9591160281992|-9.9591160281992|-9.9591160281992|-10.843462253555|-11.048291392839|-11.775879325376|-12.19542147264|-12.439357191822|-13.210396879803|-13.678218755336|-13.97579861704|-14.306442907823||-14.533873765522|-14.533873765522|-14.533873765522|-14.533873765522|-14.533873765522|-14.533873765522|-15.148748628357|-16.276387364841|-17.418208183157|-18.575786870175|-19.750874300194|-20.945415889105||||-22.161573210116|-23.40174801124|-25.335275568045|-27.261417297827|-29.179352553141|-31.088169503491|-32.986855003878|-35.540950004309|-38.045500004788|-40.49500000532|-43.550000005911|-46.500000006568||-50|||-50|||-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|||-203.49572340222|-203.66191489136|-207.45768321262|-207.73075912513|-212.5341768057|-216.53797422856|-219.59774914284|-221.21944338623|-221.21944338623|-226.24382598469|-227.32647331633|-230.25163701814|-233.83515224238|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967||-237.65944307967|-237.65944307967|-237.65944307967|||-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-237.65944307967|-246.84382564407|-267.49313960453|-276.99237733836|-277.10264148707|-281.33626831897|-282.81807590996|-289.46452878885|-291.18280976539|-297.34267457529|-297.34267457529|-297.34267457529|-299.814416121|-299.814416121|-299.814416121|-299.814416121|-299.814416121|-301.46046235667|-310.89279432505|-310.89279432505|-310.89279432505|-310.89279432505|-315.10310480561|-316.78122756179|-326.97914173532|-336.86571303925|-345.71075683858|-345.71075683858|-359.86660746033|-359.86660746033|-359.86660746033|-360.66749994558|-360.66749994558|-360.66749994558|-369.7416666062|-379.82407400689|-390.5823044521|-394.75811605789|-399.31291640313|-399.31291640313|-399.31291640313|-414.56990711459|-417.69124335135|-417.69124335135|-440.43471483483|-459.47495658622|-459.47495658622|-524.86106287357|-548.95673652619|-568.28526280688|-588.98362534098|-628.31513926775|500.53821773971|500.53821773971||500.53821773971|482.76847426572|482.76847426572|482.76847426572|454.18719362857|430.20799292064|429.06443657849|415.46048508721|388.40053898579|351.77837665087|-439.91291483236|-445.6810164804|-467.534462756|411.7105398074|411.7105398074|410.67837756378|405.83750316516|405.83750316516|399.70833685018|391.3425965002|381.04732944467|376.60814382741|375.23127091934|362.70141213261|344.00156903623|332.00174337359|322.11304819287|314.32379724674|314.32379724674||314.32379724674|307.69310805193|302.30013339745|302.30013339745|295.66681488606|280.69566308594|280.69566308594|280.69566308594|280.69566308594|280.69566308594|280.69566308594|277.25390504437|277.25390504437|259.17100560486|249.74556178318|243.93951309242|241.60701384419|241.60701384419|241.60701384419|237.56334871577||231.51483190641|228.46092434046|212.06769371162|201.40854856847|196.34283174274|195.116367274|195.116367274|195.116367274|186.68485252666|183.61159468678|183.61159468678|183.61159468678||||174.01288298531|169.12084319174|169.12084319174|162.52315910193|158.58128789104|153.2569865456|-173.57988854634|-173.57988854634|-173.57988854634|-173.57988854634|-173.57988854634|-173.57988854634|-173.57988854634|-173.57988854634|-173.57988854634|-173.57988854634|-173.57988854634|||-174.27764018067|-174.27764018067|-175.77728419845|-175.77728419845|-175.77728419845|-176.57072123266|-176.57072123266|152.6511520928|152.6511520928||152.6511520928|152.6511520928|152.6511520928|152.6511520928|152.6511520928|152.6511520928|152.6511520928|152.6511520928|152.6511520928|152.6511520928|152.6511520928|152.6511520928||152.6511520928|152.6511520928|152.6511520928||||||152.6511520928|152.6511520928|152.6511520928|152.6511520928|152.6511520928|152.6511520928|152.6511520928||152.6511520928|152.6511520928|152.6511520928|148.72350232534|-176.32291867084|-176.32291867084|-176.32291867084|-176.32291867084|-176.32291867084|-176.32291867084|||-176.32291867084|-176.32291867084|-176.32291867084|-176.32291867084|-176.32291867084|-176.32291867084|-176.32291867084|-176.32291867084|-176.32291867084|-176.32291867084|-176.32291867084|-176.32291867084|-176.32291867084|-176.32291867084|-176.32291867084|-176.32291867084|-176.32291867084|-176.32291867084|-176.32291867084
06788|948393|/equities/mitra-keluarga-karyasehat|JKSE|||2564.1050512977|2564.1050512977|2564.1050512977|2564.1050512977|-2773.5482152108|-2773.5482152108|-2773.5482152108|-2773.5482152108|-2773.5482152108|-2773.5482152108|-2773.5482152108|-2773.5482152108|-2794.4980169009|-2807.7755743344|-2813.0839714826|-2821.2044127585|-2842.8922121814|-2842.8922121814|-2842.8922121814|-2842.8922121814|-2842.8922121814|-2842.8922121814|-2842.8922121814|-2842.8922121814|-2877.1024579793|-2882.1860250685|-2882.1860250685||-2882.1860250685|-2882.1860250685|-2882.1860250685|||-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2882.1860250685|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774|-2935.084622774||-2964.4987966721|-2964.4987966721|-2964.4987966721|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2972.1715073063|-2993.523897007|-3011.3875271691||-3011.3875271691|-3023.7639190768|2700.1849194439|2700.1849194439|2700.1849194439|2700.1849194439|2700.1849194439|2700.1849194439|2700.1849194439|2700.1849194439|2700.1849194439|2700.1849194439|2700.1849194439|2700.1849194439|2700.1849194439|2700.1849194439|2700.1849194439|2700.1849194439|2639.0943549377|2609.0526130832||2609.0526130832|2609.0526130832|2608.3917923147|2540.9908803496|-2822.5475837648|-2822.5475837648|-2822.5475837648|-2822.5475837648|-2822.5475837648|-2822.5475837648|-2822.5475837648|-2822.5475837648||||-2822.5475837648|-2822.5475837648|-2822.5475837648|-2822.5475837648|-2822.5475837648|-2822.5475837648|-2822.5475837648|-2822.5475837648|-2822.5475837648|-2822.5475837648|-2822.5475837648|-2822.5475837648|-2822.5475837648|-2822.5475837648|-2822.5475837648|-2822.5475837648|-2822.5475837648|||-2822.5475837648|-2822.5475837648|-2822.5475837648|-2822.5475837648|-2822.5475837648|-2822.5475837648|-2822.5475837648|-2822.5475837648|-2822.5475837648||-2822.5475837648|-2822.5475837648|-2822.5475837648|-2822.5475837648|-2822.5475837648|-2845.6084264054|-2902.342696006|-2909.2696622289|-2962.5218469209|-2994.4687188011|-3017.1303441565|-3017.1303441565||-3017.1303441565|-3017.1303441565|-3100.7359307369||||||-3100.7359307369|-3100.7359307369|-3100.7359307369|-3107.4843674854|-3142.9689540266|-3142.9689540266|-3142.9689540266||-3157.1877266962|2822.2563156406|2822.2563156406|2822.2563156406|2822.2563156406|2822.2563156406|2822.2563156406|2822.2563156406|2822.2563156406|2822.2563156406|||2822.2563156406|2822.2563156406|2774.1736840452|2767.2811440979|2767.2811440979|2767.2811440979|2767.2811440979|2767.2811440979|2767.2811440979|2767.2811440979|2767.2811440979|2767.2811440979|2767.2811440979|2767.2811440979|2767.2811440979|2767.2811440979|2767.2811440979|2767.2811440979|2767.2811440979
06789|960819|/equities/mitra-komunikasi-nusantara-tbk-pt|JKSE|||-2.5655999911592|-2.5655999911592|-2.5655999911592|-2.6284444346214|-2.6982715940238|-2.7758573266931|-3.3620636963256|2.3754847818604|2.3060942020671|1.7289935578524|-2.5233404912752|-2.5814894347502|-3.1460993719446|2.1154451422837|-2.093949841907|-2.10438871323|-2.1159874591444|-2.1288749546049|-2.1431943940054|-2.1591048822283|-2.1767832024759|-2.1964257805287|-2.2182508672541|-2.2425009636157|-2.2694455151286|-2.2993839056984|-2.3326487841093||-2.3696097601215|-2.4106775112461|-2.456308345829|||-2.5070092731433|-2.5633436368259|-2.625937374251|-2.69548597139|-3.0836570252264|2.4747086772962|1.9163429747736|1.6848255275262|-1.8501938583042|-2.0557709536713|-2.0619677263015|-2.0688530292239|-2.0765033658043|-2.0850037397825|-2.0944485997584|-2.1049428886204|-2.1166032095782|-2.1295591217536|-2.1439545797262|-2.1599495330291|-2.1777217033657|-2.1974685592952|-2.219409510328|-2.2437883448089|-2.2708759386766|-2.3009732651962|-2.3344147391069|-2.371571932341|-2.4128577026011|-2.4587307806679|-2.5097008674088|-2.5663342971208|-2.6292603301343|-2.6991781445936|2.0564687282293|-2.1594791908563|-2.1771991009515|-2.1968878899461|-2.2187643221623|-2.2430714690693|-2.270079410077|-2.3000882334189|-2.3334313704654|-2.3704793005171|-2.4116436672412|-2.4573818524902|-2.5082020583225|-2.5646689536917|-2.6274099485463|-2.6971221650514|-2.7745801833905|-2.7875705055715|-2.7875705055715|-2.7875705055715|-2.7875705055715|-2.7875705055715|-2.7875705055715|-2.7875705055715|-2.7875705055715|-2.7875705055715|-3.3750783395239||-3.6389759328043|-3.7099732586714|-3.7888591763016|-3.8765101958907|-3.9739002176563|-4.0821113529515|-4.7023459477238|-5.002606608582|-5.6140073428689|-5.9044526031877|-6.0049473368752|-6.1166081520836|-6.327994721651|-6.327994721651|-6.327994721651|-6.4935152192831|-6.4935152192831|-6.4935152192831|-6.4935152192831|-6.4935152192831|-6.4935152192831|-7.2705724658701|6.4771417045888|6.419046338432|5.3544959315911|-5.7172267426765|-5.7969186029739|-5.8854651144155|-5.9838501271283||-6.0931668079203|-6.1661588293253|-6.1661588293253|-6.1661588293253|-6.1661588293253|-6.5179542548059|-6.6866158386732|-7.2214285794416|-7.2214285794416|-7.2214285794416|-7.2214285794416|-7.2214285794416|-7.2214285794416|-7.2214285794416|-7.2214285794416|-7.2214285794416|-7.2214285794416|-8.2460317549351|-9.2733686165945|-10.803742907327||-11.337492119252|-11.837437749318|-11.837437749318|-11.837437749318|-12.930486388131|-14.03387376459|-15.148748627322|-16.276387363691|-17.418208181879|-18.575786868754|-19.750874298616|-20.945415887351||||-22.161573208167|-23.401748009075|-25.335275565639|-27.261417295154|-29.179352550171|-31.08816950019|-32.986855000212|-35.540950000235|-38.045500000261|-40.49500000029|-43.550000000323|-46.500000000358|49.999999999602||49.999999999557|||||||49.999999999508||49.999999999454|||49.999999999393|49.999999999326||49.999999999251|49.999999999167||||||||||||||49.999999999075|||||||49.999999998972|||49.999999998858|||||||||49.999999998731||49.99999999859|||||||||49.999999998433||49.999999998259|49.999999998066|49.999999997851|49.999999997612|49.999999997347|49.999999997052||49.999999996724||49.99999999636||49.999999995956|
06790|963747|/equities/mitra-pemuda-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06791|101507|/equities/mitra-pinasthi|JKSE|||-1065.8908434601|-1070.0542411295|-1070.0542411295|-1070.0542411295|-1070.0542411295|-1070.0542411295|-1070.0542411295|-1079.5047123661|-1082.5052359623|1023.2378260116|1023.2378260116|1023.2378260116|1023.2378260116|1023.2378260116|1023.2378260116|1023.2378260116|1023.2378260116|1023.2378260116|1023.2378260116|1023.2378260116|1023.2378260116|1023.2378260116|1023.2378260116|1019.4294148291|1019.4294148291|1006.8660164768|993.10619318123||993.10619318123|992.05869123653|992.05869123653|||992.05869123653|992.05869123653|992.05869123653|992.05869123653|992.05869123653|992.05869123653|992.05869123653|992.05869123653|992.05869123653|992.05869123653|992.05869123653|992.05869123653|985.94510540739|985.94510540739|985.94510540739|985.94510540739|985.94510540739|985.94510540739|985.94510540739|982.99456156376|-1036.2961470302|-1036.2961470302|-1036.2961470302|-1036.2961470302|-1036.2961470302|-1036.2961470302|-1036.2961470302|-1036.2961470302|-1036.2961470302|-1037.5512744779|-1042.2001628906|-1042.2001628906|-1042.2001628906|-1042.2001628906|-1042.2001628906|-1042.2001628906|-1042.2001628906|-1042.2001628906|-1042.2001628906|-1045.7779587673|-1046.6977319637|-1050.5147214865|-1050.5147214865|-1050.5147214865|-1053.3496905406|-1055.1274073413|-1055.1274073413|-1055.1274073413|-1055.1274073413|-1055.1274073413|-1055.1274073413|-1055.1274073413|-1055.1274073413|-1055.1274073413|-1055.1274073413|-1055.1274073413|-1057.3343675004|-1057.3343675004|-1057.3343675004|-1057.3343675004|-1057.3343675004||-1057.3343675004|-1057.3343675004|-1057.3343675004|-1057.3343675004|-1057.3343675004|-1057.3343675004|-1057.3343675004|-1061.2048527782|-1062.5677194792|-1062.5677194792|-1062.5752438658|-1067.5836042953|-1072.5928936615|-1074.0082041506|-1074.0082041506|-1074.0082041506|-1074.0082041506|-1074.0082041506|-1074.0082041506|-1074.0082041506|-1074.0082041506|-1074.0082041506|-1074.0082041506|-1074.0082041506|-1074.0082041506|-1074.0082041506|-1074.0082041506|-1074.0082041506|-1074.0082041506||-1074.0082041506|-1074.0082041506|-1074.1757823896|-1075.5320014632|-1075.5320014632|-1075.5320014632|-1075.5320014632|-1075.5320014632|-1075.5320014632|-1081.1466682924|-1088.4962981027|-1091.8164174107|-1091.8164174107|-1100.6293526786|-1106.5485835538|-1106.5485835538|-1111.1650928376|-1112.6834364862|-1114.4700643322|-1114.4700643322||-1114.4700643322|-1114.4700643322|-1114.4700643322|-1114.4700643322|-1114.4700643322|-1114.4700643322|-1114.4700643322|-1114.4700643322|-1114.4700643322|-1114.4700643322|-1114.4700643322|-1114.4700643322||||-1114.4700643322|-1114.4700643322|-1114.4700643322|-1126.6334048136|-1134.3428737748|-1134.3428737748|-1134.3428737748|-1134.3428737748|-1134.3428737748|-1134.3428737748|-1134.3428737748|-1152.0476375275|-1152.0958487994|-1152.0958487994|-1180.106498666|-1194.8405540734|-1272.0450600815|||-1273.3672343967|-1273.3672343967|-1273.3672343967|-1273.3672343967|-1273.3672343967|-1273.3672343967|-1273.3672343967|-1273.3672343967|-1273.3672343967||-1286.2413715518|-1301.8308317421|-1301.8308317421|-1301.8308317421|-1301.8308317421|-1301.8308317421|-1301.8308317421|-1321.2009241579|-1351.6121379532|1216.1586884467|1216.1586884467|1216.1586884467||1216.1586884467|1216.1586884467|1216.1586884467||||||1208.9613437614|1208.9613437614|1203.0126041793|1191.1251157548|1159.7620463594|1159.7620463594|1159.7620463594||1159.7620463594|1159.7620463594|1136.1244959549|1131.8049955055|1118.1166616727|1104.0185129697|-1188.3110428487|-1188.3110428487|-1188.3110428487|-1188.3110428487|||-1188.3110428487|-1188.3110428487|-1188.3110428487|-1211.4567142763|-1241.8963491959|-1267.6626102177|1171.6914592665|1171.6914592665|1171.6914592665|1171.6914592665|1171.6914592665|1156.6302719208|1156.6302719208|1156.6302719208|1156.6302719208|1156.6302719208|1142.3669688009|1119.8521875566|1111.5024306184
06792|101508|/equities/mitrabahtera-s|JKSE|||-1183.6083408498|-1183.9609146294|-1183.9609146294|-1189.488783493|-1189.488783493|-1193.8764261034|-1197.6404734482|-1201.4697203064|-1201.4697203064|-1219.966355896|-1225.2659202963|-1225.2659202963|-1225.2659202963|-1229.8036053041|-1229.8036053041|-1242.8728928173|-1242.8728928173|-1242.8728928173|-1242.8728928173|-1242.8728928173|-1242.8728928173|-1242.8728928173|-1242.8728928173|-1242.8728928173|-1242.8728928173|-1242.8728928173|-1242.8728928173||-1242.8728928173|-1242.8728928173|-1242.8728928173|||-1242.8728928173|-1242.8728928173|-1242.8728928173|-1258.1824718748|-1258.1824718748|-1258.1824718748|-1258.1824718748|-1258.1824718748|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1265.5477031515|-1273.9322132372|-1273.9322132372|-1273.9322132372|-1273.9322132372|-1273.9322132372|-1273.9322132372|-1273.9322132372|-1295.0706336261|-1295.0706336261|-1295.3032513903|-1295.3032513903|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138||-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1295.5271983138|-1300.8635536819|-1307.3483929799|-1310.713142783|-1310.713142783|-1310.713142783|-1310.713142783|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854||1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854|1226.6189564854||1185.1468598586|1185.1468598586|1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841||||1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841|||1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841||1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841|1183.1728839841||1102.6920933156|1077.0604846579|1077.0604846579||||||1077.0604846579|1061.1783162866|1051.864795874|1048.5757118099|1048.5757118099|1048.5757118099|1048.5757118099||1048.5757118099|1048.5757118099|1048.5757118099|1046.1952353444|-1123.2603287731|-1123.2603287731|-1123.2603287731|-1123.2603287731|-1123.2603287731|-1123.2603287731|||-1123.2603287731|-1123.2603287731|-1140.4115713613|-1140.4115713613|-1140.4115713613|-1140.4115713613|-1140.4115713613|-1167.9573015125|-1168.5630589856|-1168.5630589856|-1168.5630589856|-1168.5630589856|-1168.5630589856|-1168.5630589856|-1168.5630589856|-1168.5630589856|-1168.5630589856|-1168.5630589856|-1168.5630589856
06793|943662|/equities/mitrabara-adip|JKSE|||4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4213.666371717|4192.4070796856|4180.3649525756|4180.3649525756|4180.3649525756|4180.3649525756|4180.3649525756|4180.3649525756|4180.3649525756|4160.4055028618|-4321.3118320859|-4321.3118320859||-4321.3118320859|-4321.3118320859|-4321.3118320859|||-4321.3118320859|-4321.3118320859|-4321.3118320859|-4321.3118320859|-4338.4096692418|-4338.4096692418|-4339.8996324909|-4345.444036101|-4368.8267067789|-4396.4741186432|-4430.5267984924|-4461.6964427694|-4472.440491966|-4487.9512246494|-4487.9512246494|-4525.5013607215|-4528.8904008017|-4549.8646923477|-4549.8646923477|-4582.3638177133|-4582.3638177133|-4597.6264641259|-4654.5849601398|-4701.761066822|-4702.4898137815|-4702.4898137815|-4702.4898137815|-4702.4898137815|-4726.6553486461|-4741.2837207179|-4758.6485785754|-4822.3873095283|-4952.6525661425|-5052.9472957139|-5173.830328571|-5242.0744797173|-5242.0744797173|5116.0692276828|5116.0692276828|5116.0692276828|5116.0692276828|5083.1324752031|-5444.7338670612|-5444.7338670612|-5444.7338670612|-5444.7338670612|-5444.7338670612|-5444.7338670612|-5444.7338670612|-5444.7338670612|-5444.7338670612|-5444.7338670612|-5444.7338670612|-5444.7338670612|-5444.7338670612|-5451.0931856236|-5484.5479840262|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415||-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5547.3692706415|-5680.4103007127|5256.8356428555|5256.8356428555|5256.8356428555|5256.8356428555|5256.8356428555|5256.8356428555|5256.8356428555|5219.5760809902|5219.5760809902||5219.5760809902|5219.5760809902|5219.5760809902|5219.5760809902|5219.5760809902|5219.5760809902|5219.5760809902|5219.5760809902|5219.5760809902|5219.5760809902|5219.5760809902|5219.5760809902|5219.5760809902|5219.5760809902|5219.5760809902|5219.5760809902|5219.5760809902|5106.4734233225|4984.6894115092|4984.6894115092||4891.3215683436|4888.9684092707|4793.298232523|4621.7202583589|4567.4669537321|4550.5188374801|4488.3542638667|4419.2825154075|4391.980572675|4232.2006363056|-4769.6973438881|-4769.6973438881||||-4769.6973438881|-4811.3303820979|-4843.7004245533|-4876.8893606147|-4932.0992895719|-5013.9992106355|-5151.1102340394|-5225.6780378216|-5277.420042024|-5341.0222689155|-5388.3580765728|-5422.0645295253|-5509.516143917|-5607.2401599078|-5716.3779554531|-5994.8643949479|4939.0920508259|||4939.0920508259|4939.0920508259|4629.5467231399|4523.3601520246|4523.3601520246|-5391.2549354944|-5391.2549354944|-5391.2549354944|-5698.0610394382||-5901.4567104869|-5944.6741227632|-5999.443361436|-5999.443361436|-6002.7459403079|-6002.7459403079|-6002.7459403079|-6002.7459403079|-6084.4399336755|-6382.7110374172|-6630.7900415747|6300.2592079325||6300.2592079325|6196.1213421472|-6738.9624936252||||||-6738.9624936252|-6738.9624936252|-6739.3004027781|-6739.3004027781|-6739.3004027781|-6754.778225309|-6808.08691701||-6897.8743522333|-6918.4715024815|6205.8638127092|6205.8638127092|6205.8638127092|6205.8638127092|6103.3066741297|6103.3066741297|6103.3066741297|6103.3066741297|||6103.3066741297|6103.3066741297|6103.3066741297|6103.3066741297|6103.3066741297|6103.3066741297|6103.3066741297|6103.3066741297|6103.3066741297|6103.3066741297|6103.3066741297|6103.3066741297|6103.3066741297|-6574.5253201939|-6574.5253201939|-6574.5253201939|-6574.5253201939|-6574.5253201939|-6574.5253201939
06794|101509|/equities/mnc-investama|JKSE|||-50.00052883298|-50.0005875922|-50.000652880222|-50.000725422469|-50.000806024965|-50.000895583295|-50.00099509255|-50.001105658388|-50.00122850932|-50.001365010356|-50.001516678173|-50.00168519797|-50.001872442189|-50.002080491321|-50.002311657024|-50.002568507804|-50.00285389756|-50.003170997289|-50.003523330321|-50.003914811468|-50.00434979052|-50.004833100578|-50.005370111753|-50.005966790837|-50.006629767597|-50.007366408441|-50.008184898267||-50.009094331408|-50.010104812676|-50.01122756964|||-50.012475077378|-50.013861197086|-50.015401330096|-50.017112588995|-50.019013987773|-50.021126653081|-50.023474058978|-50.026082287754|-50.028980319726|-50.032200355252|-50.035778172502|-50.039753525002|-50.044170583336|-50.049078425928|-50.054531584365|-50.060590649294|-50.06732294366|-50.074803270734|-50.08311474526|-50.092349716955|-50.102610796617|-50.114011996241|-50.126679995823|-50.140755550915|-50.156395056572|-50.17377228508|-50.193080316756|-50.214533685284|-50.238370761427|-50.264856401585|-50.29428489065|-50.326983211834|-50.363314679815|-50.403682977572|-50.448536641747|-50.498374046386|-50.553748940428|-50.615276600476|-50.683640667196|-50.759600741328|-50.844000823698|-50.937778692998|-51.041976325553|-51.157751472837|-51.286390525375|-51.429322805972|-51.58813645108|-51.764596056755|-51.951321879719|-51.951321879719|-51.951321879719|-51.951321879719|-51.951321879719|-52.16813542191|-52.409039357678|-52.67671039742|-52.9741226638|-53.804580737555|-53.838423041728|-53.87602560192|-53.917806224356||-53.964229138173|-54.015810153526|-54.073122392806|-54.136802658674|-54.207558509637|-54.286176121819|-54.373529024244|-54.470587804715|-54.578430894128|-54.698256549031|-54.83139616559|-55.310365636531|-55.310365636531|-55.622628485035|-55.747364983372|-55.885961092635|-56.039956769595|-56.067847863697|-56.067847863697|-56.185944008074|-56.185944008074|-56.185944008074|-56.185944008074|-56.365941179811|-56.365941179811|-56.365941179811|-56.365941179811|-56.586495458094|-56.586495458094||-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094||-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094||||-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|||-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094||-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.586495458094|-56.929439397882||-56.960822219317|-56.960822219317|-56.960822219317||||||-57.345358021463|-58.050397801626|-58.067761044754|-58.067761044754|-58.067761044754|-58.091526559959|-58.091526559959||-58.091526559959|-58.091526559959|-58.091526559959|-58.091526559959|-58.091526559959|-58.091526559959|-58.091526559959|-58.091526559959|-58.378427851801|-58.378427851801|||-58.576718589576|-58.576718589576|-58.576718589576|-59.029687321751|-59.644097024167|-60.237444477596|-60.237444477596|-60.237444477596|-60.391906762464|-60.391906762464|-61.324340847182|-61.74926760798|-61.999186231089|-62.276873590099|-62.343887781175|-62.343887781175|-62.343887781175|-62.343887781175|-62.343887781175
06795|101510|/equities/mnc-kapital|JKSE|||-51.134437079876|-51.260485644306|-51.400539604785|-51.556155116428|-51.58784582275|-51.58784582275|-51.764273136389|-51.960303484877|-52.178114983196|-52.517981268281|-52.517981268281|-52.517981268281|-52.517981268281|-52.517981268281|-52.517981268281|-52.908868075867|50.045702137925|-50.51150413363|-50.51150413363|-50.51150413363|-50.51150413363|-50.568337926256|-50.631486584729|-50.70165176081|-50.779613067567|-50.866236741741|-50.962485268601||-51.069428076223|-51.188253418025|-51.320281575584|||-51.466979528426|-51.629977253807|-51.811085837564|-52.012317597293|-52.235908441437|-52.484342712707|-52.760380791897|-53.067089768774|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-53.302345129701|-54.169272366334|-54.243635962594|-54.32626218066|-54.418069089622|-54.520076766246|-54.633418629163|-54.759354032403|-54.899282258225|-54.998699085365|-54.998699085365|-54.998699085365|-54.998699085365|-54.998699085365|-54.998699085365|-54.998699085365|-54.998699085365|-54.998699085365|-54.998699085365|-54.998699085365|-54.998699085365|-54.998699085365|-54.998699085365|-55.165221205961|-55.350245784401|-55.555828649335|-55.784254054816|-56.038060060907|-56.320066734341|-57.133407482601|-57.148230536224||-57.164700595804|-57.183000662004|-57.703334068894|-58.559260076549|-58.621400085054|-58.690444538949|-58.767160598832|-60.352400665369|53.496979807457|53.496979807457|53.496979807457|53.496979807457|53.496979807457|53.496979807457|53.496979807457|53.496979807457|53.496979807457|53.496979807457|53.496979807457|53.496979807457|53.496979807457|53.496979807457|-59.736714138502|-59.736714138502|-60.710418427693|-60.710418427693|-60.710418427693|-60.710418427693|-60.710418427693||-60.710418427693|-60.710418427693|-60.710418427693|-61.088606337701|-61.088606337701|-61.088606337701|-61.088606337701|-61.088606337701|-61.088606337701|-61.088606337701|-61.088606337701|-61.088606337701|-61.088606337701|-61.088606337701|-61.088606337701|-61.088606337701|-61.088606337701|-61.088606337701|-61.088606337701|-61.088606337701||-61.088606337701|-61.088606337701|-61.088606337701|-61.088606337701|-61.088606337701|-61.088606337701|-61.088606337701|-61.088606337701|-61.088606337701|-61.088606337701|-61.098451486335|-61.109390540372||||-61.121545044858|-61.135050049842|-61.136953752491|-61.136953752491|-61.136953752491|-61.136953752491|-61.136953752491|-61.136953752491|-61.136953752491|-61.136953752491|-61.136953752491|-61.136953752491|-61.136953752491|-61.136953752491|-61.136953752491|-61.136953752491|-61.429948613879|||-61.755498459866|-62.019133901069|-62.019133901069|-63.132371001188|-63.25819000132|-63.377654133488|-63.377654133488|-63.377654133488|-63.377654133488||-63.377654133488|-63.377654133488|-63.377654133488|-64.200807572208|-64.200807572208|-65.044988095187|-65.044988095187|-65.044988095187|-65.044988095187|-65.044988095187|-65.044988095187|-65.044988095187||-65.044988095187|-65.044988095187|-65.044988095187||||||-65.044988095187|-65.044988095187|-65.044988095187|-65.044988095187|-65.044988095187|-65.044988095187|-65.044988095187||-65.044988095187|-65.044988095187|-65.044988095187|-65.044988095187|-65.044988095187|-65.044988095187|-65.044988095187|-65.044988095187|-65.044988095187|-65.044988095187|||-65.044988095187|-65.044988095187|-65.044988095187|-65.044988095187|-68.716653439096|-70.074059376774|-71.082288196415|-73.035875773795|-74.70652863755|-76.729476263944|-77.977195848827|-79.75243983203|-79.890863967119|-79.890863967119|-79.890863967119|-81.340572798913|-81.340572798913|-83.100636443236|69.712914513423
06796|101511|/equities/mnc-land-tbk|JKSE|||-65.573040859395|-65.573040859395|-65.573040859395|-65.573040859395|-65.573040859395|-65.573040859395|-65.573040859395|-65.573040859395|-65.573040859395|-65.573040859395|-65.573040859395|-66.358934288216|-66.565482542463|-66.794980602736|-67.049978447485|-67.334414549755|-67.334414549755|-67.334414549755|-67.334414549755|-67.334414549755|-67.514233209028|-67.514233209028|-67.514233209028|-67.514233209028|-67.514233209028|-67.514233209028|-67.514233209028||-67.960259121142|-68.233621245714|-68.374841044091|||-68.374841044091|-68.41649004899|-68.9627667211|-69.347518579|-70.275020643333|-70.416689603703|-70.57409955967|-71.748999510745|-72.659258655241|-72.659258655241|-73.065842950267|-74.295381055853|-75.050423395392|-76.167137105991|67.724223280002|67.724223280002|67.724223280002|67.724223280002|67.258300345681|67.258300345681|64.453667050757|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.097649477664|-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439||-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439|-71.423605866439|-71.470673184932|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475||66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|66.350076822475|65.069275098539|65.069275098539|65.069275098539|65.069275098539|65.069275098539|65.069275098539|65.069275098539|65.069275098539|65.069275098539||65.069275098539|65.069275098539|65.069275098539|65.069275098539|65.069275098539|65.069275098539|65.069275098539|64.354750109488|63.171944566098|62.357716184553|62.12986612729|62.12986612729||||62.12986612729|62.12986612729|62.12986612729|62.12986612729|62.030472748072|62.030472748072|62.030472748072|62.030472748072|62.030472748072|62.030472748072|62.030472748072|62.030472748072|62.030472748072|62.030472748072|62.030472748072|62.030472748072|62.030472748072|||62.030472748072|62.030472748072|62.030472748072|61.469719442064|61.469719442064|61.323334615347|61.323334615347|61.323334615347|61.323334615347||61.323334615347|61.323334615347|61.323334615347|61.323334615347|61.323334615347|61.323334615347|61.323334615347|60.803705128164|60.387290281683|60.387290281683|59.571042910402|59.571042910402||59.571042910402|59.563892652711|59.563892652711||||||59.563892652711|59.563892652711|59.563892652711|59.563892652711|59.563892652711|59.563892652711|59.563892652711||59.563892652711|59.563892652711|59.563892652711|59.563892652711|59.563892652711|59.563892652711|57.404325169679|-67.587080180368|-67.587080180368|-67.587080180368|||-67.587080180368|-67.587080180368|-67.587080180368|-67.587080180368|-70.707866867076|-73.119852074528|-74.251511762042|-74.251511762042|-74.251511762042|-75.112790846713|-76.204604247391|-76.204604247391|-76.204604247391|-76.204604247391|-76.400530487207|-76.400530487207|-76.400530487207|-76.400530487207|-76.400530487207
06797|101512|/equities/mnc-sky-vision|JKSE|||122.38007273519|122.38007273519|122.38007273519|122.38007273519|122.38007273519|122.38007273519|122.38007273519|122.38007273519|122.38007273519||122.38007273519|122.38007273519|117.62798770795|117.62798770795|117.62798770795|117.62798770795|82.419986342165|-129.31112628648|-130.34569587387|-132.1618843043|-133.02834547809|-133.02834547809|-133.02834547809|-133.02834547809|-133.02834547809|-133.02834547809|-133.02834547809||-138.14260608677|-138.72538140278|-138.72538140278|||-138.72538140278|-138.72538140278|-138.72538140278|-138.72538140278|-138.72538140278|-138.72538140278|-138.72538140278|-138.72538140278|-138.72538140278|-144.5837571142|-148.370841238|-149.80093470889|-150.38992745432|-152.76658606036|-155.57398451151|-156.43701791544|-156.43701791544|-157.54113101716|-160.04544721146|-160.04544721146|-160.04544721146|-161.3282746794|-165.25363853267|-165.3689178156|-165.3689178156|-165.3689178156|-165.3689178156|-165.3689178156|-165.3689178156|-165.3689178156|-165.3689178156|-165.3689178156|-165.3689178156|-171.02101979511|-176.96779977235|-179.65777749672|-179.65777749672|-184.17530832969|-186.52812036632|-199.26928440287|-199.26928440287|-203.43051421053|-203.43051421053|-203.43051421053|-203.43051421053|-203.43051421053|-203.43051421053|-203.43051421053|-203.43051421053|-203.43051421053|-203.43051421053|-203.43051421053|-203.43051421053|-203.43051421053|-203.43051421053|-203.43051421053|-226.29075828461|-226.29075828461|-230.37862031623|-237.0908892793|-237.0908892793||-249.32321031033|-260.69245590037|-275.82495100041|-285.58327888934|195.08199049501|195.08199049501|195.08199049501|195.08199049501|195.08199049501|195.08199049501|188.42443388335|187.46226405351||187.46226405351|-269.63300734134|-269.63300734134|203.44152789516|203.44152789516|203.44152789516|203.44152789516|203.44152789516|203.44152789516|203.44152789516|203.44152789516|203.44152789516|203.44152789516|203.44152789516|203.44152789516|203.44152789516||184.26836432796|134.5759603644|127.91205579197|127.91205579197|127.91205579197|127.91205579197|127.91205579197|127.91205579197|127.91205579197|127.91205579197|127.91205579197|127.91205579197|127.91205579197|127.91205579197|127.91205579197|127.91205579197|127.91205579197|127.91205579197|127.91205579197|127.91205579197||127.91205579197|127.91205579197|127.91205579197|127.91205579197|127.91205579197|127.91205579197|127.91205579197|127.91205579197|127.91205579197|127.91205579197|127.91205579197|127.91205579197||||127.91205579197|127.91205579197|127.91205579197|127.53350727543|-154.76368409006|-154.76368409006|-154.76368409006|-154.76368409006|-154.76368409006|-154.76368409006|-154.76368409006|-154.76368409006|-154.76368409006|-154.76368409006|-154.76368409006|-154.76368409006|-154.76368409006|||-154.76368409006|-154.76368409006|-154.76368409006|-154.76368409006|-154.76368409006|-154.76368409006|-154.76368409006|-154.76368409006|-154.76368409006||-154.76368409006|-154.76368409006|-154.76368409006|-154.76368409006|-154.76368409006|-154.76368409006|-154.76368409006|-154.76368409006|-154.76368409006|-154.76368409006|-157.29298232229|-158.60331369144||-158.83701521271|-159.70779468079|-161.39754964532||||||-162.55283293924|-163.05870326582|-166.56522585092|-168.84715380602|-168.84715380602|-168.84715380602|-168.84715380602||-168.84715380602|-170.07460049439|-170.07460049439|-170.07460049439|-170.07460049439|-170.07460049439|-170.07460049439|-170.07460049439|-170.07460049439|-170.07460049439|||-175.41622277155|-179.41388583203|-179.41388583203|-179.41388583203|-186.62653981336|-190.42165409057|-190.42165409057|-198.00204208713|-198.00204208713|-207.22449120792|-215.13832356435|-220.26480396039|-222.09506716103|-222.09506716103|-222.09506716103|-222.67832660478|-222.67832660478|-222.67832660478|-222.67832660478
06798|1081669|/equities/mnc-studios|JKSE|||-3060.4801025629|-3060.4801025629|-3060.4801025629|2990.3426014624|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236||2906.4443178236|2906.4443178236|2906.4443178236|||2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2906.4443178236|2904.7247158075|2904.7247158075|2904.7247158075|2902.1292787746|2902.1292787746|2898.9250355243|2898.9250355243|2892.3322354208|2892.3322354208|2892.3322354208|2892.3322354208|2892.3322354208|2892.3322354208|2883.1469282453|2881.9340470131|2881.9340470131|2881.9340470131|2881.9340470131|2876.5933855701|2870.6593173001|2869.0659081113|2864.4113965861|2864.4113965861|2864.4113965861|2848.3474031927|2848.3474031927|2841.7251891268|2841.7251891268|2834.6946545854|2826.5366105992|2826.5366105992|2813.9295673324|2799.9217414805|2779.3574905339|2755.3972117043|2751.5524574492|2733.391619388|2720.4351326534|2715.483480726|2704.4260896955|2671.0289885506|2651.6988761673|2623.5543068526|2582.2825631695|2547.5361812995|2498.9290903328|2456.032322592|2430.0359139911|2376.1510155456|2318.501128384|2291.1123648712||2255.6804054124|2166.3115615693|2102.5684017437|2061.7426686041|1663.6029651157|-2940.7189276492|-3094.1321418325|-3574.0357131472|-3809.1299220127|-3809.1299220127|-3809.1299220127|-3831.2554689029|-3839.1727432255|-3848.5252702505|-3864.9317836084|-3864.9317836084|-3864.9317836084|-3876.7676340845|-3876.7676340845|-3890.297371205|-3918.1081902278|-3920.6757669197|-3929.1058850861|-3929.1058850861|-3936.7843167623|-3954.2372591817|-3954.2372591817|-3954.2372591817|-3954.2372591817||-3954.2372591817|-3954.2372591817|-3954.2372591817|-3954.2372591817|-3954.2372591817|-3954.2372591817|-3954.2372591817|-3954.2372591817|-3954.2372591817|-3954.2372591817|-3954.2372591817|-3954.2372591817|-3954.2372591817|-3954.2372591817|-3954.2372591817|-3954.2372591817|-3974.1525102019|-3981.4780661205|-3981.4780661205|-3981.4780661205||-4023.3089623562|-4023.6478246651|-4023.6478246651|-4023.6478246651|-4023.6478246651|-4023.6478246651|-4023.6478246651|-4023.6478246651|-4023.6478246651|-4043.4975829612|-4048.3306477347|-4076.478497483||||-4082.1983305367|-4088.6900056812|-4088.6900056812|-4088.6900056812|-4088.6900056812|-4088.6900056812|-4088.6900056812|-4088.6900056812|-4088.6900056812|-4088.6900056812|-4088.6900056812|-4088.6900056812|-4088.6900056812|-4088.6900056812|-4105.2111174235|-4108.5679082483|-4109.1878028098|||-4109.1878028098|-4109.1878028098|-4113.5651886541|-4113.5651886541|-4120.0724318379|-4135.6360353754|-4136.1481620263|-4136.1481620263|-4136.1481620263||-4136.1481620263|-4136.1481620263|-4136.1481620263|-4160.7201800292|-4161.0214601878|-4161.0214601878|-4161.0214601878|-4161.0214601878|-4199.4682890975|-4216.075876775|-4227.30652975|-4250.3405886111||-4257.6006540124|-4259.321795077|-4259.321795077||||||-4286.4686611966|-4308.8540679963|-4312.615631107|-4334.5729234522|-4343.9699149469|-4353.6094336897|-4353.6094336897||-4353.6094336897|-4353.6094336897|-4353.6094336897|-4353.6094336897|-4353.6094336897|-4353.6094336897|-4353.6094336897|-4353.6094336897|-4353.6094336897|-4353.6094336897|||-4415.8758440613|-4415.8758440613|-4534.2195204722|-4534.2195204722|-4534.2195204722|-4534.2195204722|-4534.2195204722|-4534.2195204722|-4534.2195204722|-4621.3175880078|-4621.3175880078|-4621.3175880078|-4621.3175880078|-4621.3175880078|-4621.3175880078|-4621.3175880078|-4621.3175880078|-4621.3175880078|-4621.3175880078
06799|1141298|/equities/mnc-vision-networks-pt|JKSE|||-50.038063447822|-50.042292719803|-50.046991910892|-50.052213234324|-50.058014704805|-50.064460783116|-50.071623092351|-50.079581213724|-50.088423570804|-50.098248412005|-50.109164902227|-50.121294335808|-50.134771484231|-50.14974609359|-50.166384548434|-50.184871720482|-50.205413022758|-50.228236691953|-50.253596324392|-50.281773693769|-50.313081881966|-50.34786875774|-50.386520841933|-50.429467602148|-50.477186224609|-50.530206916232|-50.589118795813||-50.654576439792|-50.727307155325|-50.808119061472|||-50.897910068302|-50.997677853669|-51.108530948522|-51.231701053913|-51.36855672657|-51.520618585078|-51.689576205642|-51.877306895157|-52.085896550175|-52.317662833528|-52.575180926142|-52.861312140158|-53.179235711286|-53.532484123651|-53.924982359613|-54.361091510681|-54.84565723409|-55.384063593433|-55.982292881592|-56.646992090658|-57.385546767398|-58.206163074887|-59.279583729548|-59.279583729548|-59.279583729548|-59.279583729548|-59.279583729548|-59.279583729548|-59.279583729548|-59.279583729548|-59.279583729548|-59.279583729548|-59.279583729548|-60.810648588387|-61.622942875985|-62.525492084428|-63.368124369523|-63.368124369523|-63.368124369523|-63.368124369523|-63.368124369523|-63.368124369523|-63.368124369523|-63.368124369523|-63.368124369523|-63.368124369523|51.553888517125|51.553888517125|51.553888517125|51.553888517125|51.553888517125|51.17098724125|-54.120730807613|-54.120730807613|-54.120730807613|-54.578589786237|-55.087321984707|-55.652579983008|-56.280644425565|-56.978493806183|-57.75388200687||-58.615424452078|-60.072693835642|-60.539798816996|-60.539798816996|-60.539798816996|-60.539798816996|-60.539798816996|-60.539798816996|-60.539798816996|-60.539798816996|-60.539798816996|-60.821998685551|-61.135554095056|-61.483948994507|-61.871054438341|-62.062731106634|-62.062731106634|-62.062731106634|-62.062731106634|-62.062731106634|-62.062731106634|-62.062731106634|-62.062731106634|-62.062731106634|-62.062731106634|-62.062731106634|52.535578745391|52.535578745391|52.535578745391||52.535578745391|52.535578745391|49.708379808149|49.708379808149|49.708379808149|49.708379808149|49.708379808149|49.708379808149|49.708379808149|49.708379808149|49.708379808149|49.708379808149|49.708379808149|49.708379808149|49.708379808149|49.708379808149|49.708379808149|49.708379808149|49.708379808149|49.708379808149||49.708379808149|49.708379808149|49.708379808149|49.708379808149|49.708379808149|49.708379808149|49.708379808149|49.708379808149|49.708379808149|49.708379808149|49.708379808149|49.708379808149||||49.708379808149|49.708379808149|49.708379808149|-50.100765668952|-50.100765668952|-50.111961854391|-50.124402060435|-50.138224511594|-50.15358279066|-50.170647545178|-50.189608383531|-50.210675981702|-50.234084424113|-50.254249069735|-50.254249069735|-50.254249069735|-50.254249069735|||-50.254249069735|-50.254249069735|-50.254249069735|-50.254249069735|-50.254249069735|-50.254249069735|-50.254249069735|-50.254249069735|-50.254249069735||-50.282498966372|-50.313887740413|-50.348764156014|-50.387515728905|-50.430573032117|-50.47841448013|-50.531571644588|-50.590635160654|-50.656261289615|-50.729179210684|-50.810199122982|-50.900221247758||-51.000245830842|-51.111384256491|-51.234871396101||||||-51.372079329001|-51.524532587779|-51.693925097532|-51.882138997258|-52.091265552509|-52.323628391677|-52.581809324085||-52.868677026762|-53.187418918624|-53.541576576249|-54.038983427468|-54.038983427468|-54.987759363853|-55.153065959837|-55.336739955374|-55.540822172638|-55.76758019182|||-56.019533546466|-56.299481718296|-56.622816936168|-56.622816936168|-57.469796595742|-57.521996217491|-58.079995797212|-58.977773108014|-60.08641456446|-60.207127293844|-60.341252548716|-60.990280609684|-61.989200677427|-62.506228682821|-62.506228682821|-62.506228682821|-62.506228682821|-62.506228682821|-62.506228682821
06800|101513|/equities/modern-interna|JKSE|||-5.4589323460067|-5.5099248288963|-5.5665831432182|-5.629536825798|-5.6994853619977|-5.7772059577752|-5.8635621753058|-5.9595135281176|-6.0661261423529|-6.1845846026143|-6.4828717806826|-6.5408044210983|-6.5408044210983|-6.5408044210983|-6.5408044210983|-7.3231160234425|6.4187599739528|6.3541777488364|6.2824197209293|5.7026885788104|-6.5525682457662|-6.613964717518|-6.6821830194645|6.575352200595|6.5281691117722|6.4757434575247|-6.0198644384946||-6.0198644384946|-6.0198644384946|-6.0198644384946|||-6.0198644384946|-6.0198644384946|-6.0198644384946|-6.0198644384946|-6.0198644384946|-6.5050577130954|-6.5050577130954|-6.5050577130954|-6.5050577130954|-6.5050577130954|-6.5050577130954|-6.5050577130954|5.626440680359|5.626440680359|5.626440680359|5.626440680359|5.626440680359|5.626440680359|5.626440680359|5.626440680359|-6.1372881329345|-6.1942381704726|-6.1942381704726|-6.1942381704726|-6.1942381704726|-6.1942381704726|-6.1942381704726|-6.1942381704726|-6.1942381704726|-6.1942381704726|-6.1942381704726|-6.1942381704726|-6.1942381704726|5.7293355920091|5.7293355920091|-6.5229604533232|-6.5810671703591|-6.6456301892879|-6.6507090219294|-6.6507090219294|-6.6507090219294|-6.6507090219294|6.6103233089673|6.5670258988526|6.0189176653917|5.7987974059908|5.776441562212|5.7562899292402|5.7562899292402|5.7562899292402|5.7562899292402|5.7562899292402|5.7562899292402|5.7562899292402|5.7562899292402|5.7562899292402|5.7292110324891|5.6991233694323|5.6656926327026|5.6285473696695|5.5872748551884||5.5414165057649|5.4904627841832|-5.5661524620187|-5.6290582911319|-5.6989536568132|-5.7766151742369|-5.8629057491521|-5.9587841657245|-6.0653157396939|-6.8503508218822|-7.6115009132024|-7.6794454591138|-7.7549393990153|-7.8388215544615|-7.9320239494016|-8.0355821660018|7.1826864822202|7.0918738691336|6.990970965704|6.87885662856|-7.3841276190617|-7.3841276190617|-7.392723969475|-7.392723969475|-7.392723969475|-7.392723969475|-7.392723969475|-7.392723969475|-7.4190275407331||-7.4190275407331|-7.4190275407331|-7.4190275407331|-7.5766972674812|-7.9185525194235|-8.2428361326928|-8.3809290363254|-8.5343655959171|-8.7048506621301|-8.8942785134779|-9.1047539038643|-9.3386154487381|-10.765128276376|-11.18347586264|-12.592750958488|-12.991945509432|-13.879939454924|-14.033873764564|-14.033873764564|-14.033873764564||-14.033873764564|-14.033873764564|-14.033873764564|-14.033873764564|-14.033873764564|-15.148748627293|-16.276387363659|-17.418208181844|-18.575786868715|-19.750874298572|-20.945415887302|-22.161573208114||||-23.401748009015|-25.335275565573|-27.261417295081|-29.17935255009|-31.0881695001|-32.986855000111|-35.540950000123|-38.045500000137|-40.495000000152|-43.550000000169|-46.500000000188||-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|||-61.65972171911|-61.65972171911|-61.870674511811|-61.870674511811|-61.870674511811|-63.578527235345|-65.809474705939|-67.621638562154|-67.912931735727|-68.302974753433|-68.302974753433|-68.302974753433|-68.302974753433|-68.30325598903|-68.30325598903|-68.30325598903|-68.30325598903|-68.30325598903|-68.30325598903|-68.30325598903|-68.30325598903|-68.30325598903|-68.30325598903|-68.30325598903|-68.30325598903|-68.30325598903|-68.30325598903||-68.30325598903|-68.30325598903|-68.30325598903|||-68.448062210033|-68.453464281356|-68.453464281356|-68.453464281356|-68.453464281356|-68.453464281356|-68.453464281356|-68.453464281356|-70.170515868174|-71.30057318686|-72.411224336513|-72.411224336513|-72.411224336513|-72.411224336513|-72.411224336513|-72.411224336513|-72.411224336513|-72.411224336513|-72.411224336513|-72.411224336513|-72.411224336513|-72.411224336513|-72.411224336513|-73.790249262792|-73.989165847547|-74.210184275052|-74.73550655014|-74.73550655014|-74.73550655014|-76.039451722378|-76.241071979392|-76.241071979392|-76.241071979392|-76.241071979392|-76.241071979392|-76.241071979392|-76.241071979392|-76.241071979392|-77.423346313538|-77.423346313538|-77.423346313538|-77.423346313538|-77.423346313538|-77.423346313538|-77.423346313538|-77.914829237264|-79.238699152516|-79.665060682119|-79.665060682119|-83.072289646799|-84.635877385332|-84.852935043619|-84.852935043619|-86.281038937355|-86.316097453524|-86.316097453524|-86.795663837249|-86.939626485833|-88.71069609537|-88.828812491508|-88.828812491508||-88.828812491508|-88.828812491508|-88.828812491508|-88.828812491508|-88.828812491508|-89.254236101676|-90.00470677964|-90.4496741996|-90.721860221777|-91.627098209584|-91.627098209584|-91.627098209584|-91.627098209584|-91.627098209584|-92.365947583576|-92.365947583576|-92.365947583576|-92.365947583576|-93.239941759529|-93.768171847124|-93.768171847124|-93.768171847124|-93.768171847124|-93.768171847124|-93.768171847124|-93.768171847124|-93.768171847124|-93.768171847124|-93.768171847124||-93.768171847124|-93.768171847124|-93.768171847124|-93.768171847124|-93.768171847124|-93.768171847124|-93.768171847124|-93.768171847124|-93.768171847124|-93.768171847124|-93.768171847124|-93.768171847124|-100.40907983014|84.618167467069|84.618167467069|84.618167467069|84.618167467069|84.618167467069|84.618167467069|84.618167467069||84.618167467069|83.742408296743|79.348652218202|79.348652218202|76.60961357578|75.979398853987|75.979398853987|75.979398853987|75.979398853987|75.979398853987|75.979398853987|75.979398853987||||75.979398853987|75.979398853987|75.979398853987|75.979398853987|75.979398853987|75.979398853987|75.979398853987|75.023949202452|75.023949202452|74.582165780503|72.257961978336|71.619957753707|71.176873387655|71.176873387655|71.176873387655|71.176873387655|71.176873387655|||71.176873387655|71.176873387655|71.176873387655|69.885342764297|69.885342764297|69.885342764297|69.885342764297|68.317047515885|67.998007566372||67.998007566372|67.998007566372|67.553341740413|65.448157489348|64.663921519941|64.663921519941|64.663921519941|64.663921519941|64.663921519941|64.663921519941|64.663921519941|64.663921519941||62.393045039308|-73.421982585348|-73.421982585348||||||-73.421982585348|-73.421982585348|-73.421982585348|-73.421982585348|-73.421982585348|-73.421982585348|-73.421982585348||-74.737015537467|-74.737015537467|-75.013235834739|-75.013235834739|-75.013235834739|-75.013235834739|-75.013235834739|-75.013235834739|-75.013235834739|-75.013235834739|||-75.013235834739|-75.013235834739|-75.013235834739|-75.013235834739|-75.145970166344|-75.145970166344|-77.10663351816|-77.896259464622|-78.606954960692|-79.674394400768|-81.30488266752|74.159711674751|74.159711674751|74.159711674751|74.159711674751|74.159711674751|74.159711674751|74.159711674751|74.159711674751
06802|1166257|/equities/morenzo-abadi-perkasa-tbk-pt|JKSE||||-50.000000624656||-50.000000624656|||||-50.000000624656||-50.000000624656||-50.000000624656|||-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656||-50.000000624656|-50.000000624656||-50.000000624656|-50.000000624656|-50.000000624656|||-50.000000624656|-50.000000624656|-50.000000624656||-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|||-50.000000624656||-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|||-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656||-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000624656|-50.000000694062|-50.00000077118|-50.000000856866|-50.000000952074|-50.00000105786|-50.0000011754|-50.000001306|-50.000001451111||-50.000001612345|-50.000001791495|-50.00000199055|-50.000002211722|-50.000002457469||-50.000002730521|-50.000003033912|-50.000003371013|-50.00000374557|||-50.000004161745||-50.000004624161|-50.000005137957|-50.000005708841|-50.000006343156|-50.000007047951|-50.000007831057||-50.000008701174|-50.000009667972|-50.000010742191|-50.000011935767|-50.000013261964|-50.000014735515|-50.000016372795|-50.000018191994|-50.000020213327|-50.000022459252|-50.000024954725|-50.000027727472|-50.000030808302|-50.000034231447||-50.000038034941|-50.000042261045|-50.000046956717|-50.00005217413|-50.000057971256|-50.000064412506|-50.000071569451|-50.000079521613|-50.000088357348|-50.000098174831|-50.000109083145|-50.000121203495|-50.000134670549|-50.000149633944|-50.000166259938|-50.000184733264|-50.000205259182|-50.000228065758|-50.000253406398|-50.000281562664||-50.000312847405|-50.000347608227|-50.000386231364|-50.00042914596|-50.000476828844|-50.000529809827|-50.000588677586|-50.000654086206|-50.000726762451|-50.000807513835|-50.000897237594|-50.00099693066||||-50.001107700734|-50.001230778593|-50.00136753177|-50.001519479744|-50.001688310827|-50.001875900919|-50.002084334354|-50.00231592706|-50.002573252289|-50.00285916921|-50.003176854678|-50.003529838531|-50.003922042812|-50.004357825347|-50.004842028164|-50.005380031293|-50.005977812548|||-50.006642013942|-50.007380015491|-50.008200017212|-50.009111130236|-50.01012347804|-50.011248308933|-50.012498121037|-50.013886801152|-50.015429779057||-50.017144198953|-50.019049109947|-50.021165677719|-50.023517419688|-50.02613046632|-50.029033851467|-50.032259834963|-50.03584426107|-50.039826956745|-50.044252174161|-50.049169082401|-50.054632313779||-50.060702570865|-50.067447300962|-50.074941445513||||||-50.083268272792|-50.092520303102|-50.10280033678|-50.114222596423|-50.126913996025|-50.141015551139|-50.15668394571||-50.174093273011|-50.193436970012|-50.21492996668|-50.238811074089|-50.265345637877|-50.29482848653|-50.327587207256|-50.36398578584|-50.404428650933|-50.449365167703|||-50.499294630781|-50.554771811979|-50.616413124421|-50.684903471579|-50.76100385731|-50.845559841456|-50.939510934951|-51.043901038834|-51.159890043149|-51.28876671461|-51.431963016234|-51.591070018037|-51.767855575597|-51.964283972886|-52.182537747651|-52.425041941834|-52.694491046483|-52.993878940536|-53.326532156151
06803|1155743|/equities/mulia-boga-raya-pt|JKSE|||-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908||-1202.9288784908|-1202.9288784908|-1202.9288784908|||-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908||-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1202.9288784908|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837||-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837||-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1205.0753159837|-1206.4725733152|-1211.6361925725|-1215.4291028583|-1221.0323365092|-1230.3137072325|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886||1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886|1185.1516947886||1185.1516947886|1185.1516947886|1182.7798701094|1182.7798701094|1179.7554112327|1176.9819891761|1176.9819891761|1171.0910990846|1169.5456656495|1139.7729618328|-1252.6132241835|-1252.6132241835||||-1252.6132241835|-1252.6132241835|-1252.6132241835|-1252.6132241835|-1252.6132241835|-1252.6132241835|-1252.6132241835|-1252.6132241835|-1260.4035824261|-1261.8161597716|-1261.8161597716|-1261.8161597716|-1261.8161597716|-1262.5735108573|-1288.0269536441|-1288.0269536441|-1288.0269536441|||-1288.0269536441|-1288.0269536441|-1288.0579674619|-1288.0579674619|-1296.4604536567|-1296.4604536567|-1309.400504063|-1317.0492371809|-1317.0492371809||-1317.0492371809|-1317.0492371809|-1317.0492371809|-1320.6472063962|-1320.6472063962|-1327.8669214768|-1327.8669214768|-1330.7924956503|-1330.7924956503|-1336.4361062782|-1339.0956736424|-1358.1618596027||1282.2075807375|1282.2075807375|1279.3973119305||||||-1331.8550400306|-1331.8550400306|-1331.8550400306|-1331.8550400306|-1331.8550400306|-1331.8550400306|-1331.8550400306||-1331.8550400306|-1331.8550400306|-1331.8550400306|-1331.8550400306|-1331.8550400306|-1331.8550400306|-1331.8550400306|-1331.8550400306|-1331.8550400306|-1331.8550400306|||-1331.8550400306|-1331.8550400306|-1331.8550400306|-1331.8550400306|-1331.8550400306|-1331.8550400306|-1331.8550400306|-1331.8550400306|-1331.8550400306|-1331.8550400306|-1331.8550400306|-1331.8550400306|-1331.8550400306|-1346.7833778118|-1412.4076474504|-1412.4076474504|-1412.4076474504|-1412.4076474504|-1412.4076474504
06804|101515|/equities/mulia-industri|JKSE|||-434.64042704516|-434.64042704516|-434.64042704516|-439.88588179417|-439.88588179417|-439.88588179417|-439.88588179417|-443.87320199352|-445.63689110391|-450.59654567102|414.40473862361|414.40473862361|414.40473862361|414.40473862361|414.40473862361|414.40473862361|414.40473862361|414.00526513735|413.60530197167|413.60530197167|413.60530197167|408.96825731396|408.96825731396|408.96825731396|408.96825731396|408.96825731396|408.96825731396||408.96825731396|408.85361923773|404.50402137526|||-437.91264590105|-437.91264590105|-437.91264590105|-437.91264590105|-437.91264590105|-437.91264590105|-437.91264590105|-437.91264590105|-443.3473843345|411.62894588174|411.62894588174|411.62894588174|411.62894588174|411.62894588174|411.62894588174|411.62894588174|405.03216209082|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-430.78407437603|-431.4267493067|-432.77615576152|-432.77615576152|-432.77615576152|-432.77615576152|-432.77615576152|-432.77615576152|-432.77615576152|-432.77615576152|-432.77615576152|-432.77615576152|-437.19572862391|-441.3285873599|420.04920988082|420.04920988082|420.04920988082|420.04920988082||420.04920988082|420.04920988082|420.04920988082|420.04920988082|417.28243725093|-441.45776557923|-442.50862842137|-446.89847602374|-448.5538622486|-449.05984694289|-449.24672462085|-449.24672462085|-449.27413846761|-450.30459829735|-454.00510921927|-455.11678802142|-455.90754224602|-458.2351136277|-458.2351136277|-458.2351136277|-458.2351136277|-458.2351136277|-458.81679291966|-460.31764437457|-460.31764437457|-460.31764437457|-460.31764437457|-460.31764437457|-460.31764437457||-460.31764437457|-460.72548688219|-460.72548688219|-462.58387431355|-466.79492420334|-466.79492420334|-466.79492420334|-466.79492420334|-466.79492420334|-466.79492420334|-470.99436022593|440.67542905017|440.67542905017|440.67542905017|440.67542905017|440.67542905017|440.67542905017|440.67542905017|440.67542905017|440.67542905017||440.67542905017|440.67542905017|433.95731981502|-469.17377254455|-469.17377254455|-469.17377254455|-469.17377254455|-470.97085838284|-474.07873153648|-475.52929819319|-475.52929819319|-480.13281435274||||-480.13281435274|-480.13281435274|-480.13281435274|-480.13281435274|-480.13281435274|-480.13281435274|-484.59201594749|-487.90364942249|-487.90364942249|-487.90364942249|-487.90364942249|-487.90364942249|-492.33738824721|-500.70820916357|-508.23134351507|-511.92371501675|-512.28853705771|||-512.28853705771|-515.44023328413|-515.44023328413|-515.44023328413|-515.44023328413|-519.60025920458|-520.00028800509|-523.00032000566|-532.22257778407||-534.5806419823|-535.22996156694|-535.22996156694|-535.22996156694|-539.19995729659|-539.91504575211|-539.91504575211|-539.91504575211|-539.91504575211|-539.91504575211|-539.91504575211|-539.91504575211||-541.81953322987|-541.81953322987|-541.81953322987||||||-541.81953322987|-543.52170358874|-545.78605381326|-545.78605381326|-548.31783757029|-551.5753750781|-558.41708342011||-560.46342602234|-565.23714002482|-568.5968222498|-571.21869138867|-576.5354214675|-576.5354214675|-585.99721639627|-585.99721639627|-585.99721639627|-585.99721639627|||-585.99721639627|-585.99721639627|-585.99721639627|-585.99721639627|-585.99721639627|-585.99721639627|528.75775177521|528.75775177521|528.75775177521|528.75775177521|528.75775177521|528.75775177521|528.75775177521|528.75775177521|528.75775177521|528.75775177521|528.75775177521|528.75775177521|528.75775177521
06805|101516|/equities/multi-agro-gem|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06806|101300|/equities/as-multi-artha|JKSE|||-298.28258434052|-298.28258434052|-298.28258434052|-299.14568562798|-299.14568562798|-299.14568562798|-299.14568562798|-302.19220447899|-302.19220447899|-304.1024494211|-304.37339434704|-304.37339434704|-307.08154927449|-307.40932009196|-307.40932009196|-311.09234580516|-311.09234580516|-311.09234580516|-314.09786804548|-314.09786804548|-314.09786804548|-316.78669539585|-316.78669539585|-316.78669539585|-316.78669539585|-316.78669539585|-316.78669539585||-316.78669539585|-316.78669539585|-316.78669539585|||-316.78669539585|-316.78669539585|-318.42966155095|-318.6338998983|-318.6338998983|-318.6338998983|-318.6338998983|-318.6338998983|-320.48211099811|-321.75790110901|-323.3976678989|-328.03415789987|-328.03415789987|-330.14906433319|-332.96180781876|-332.96180781876|-333.39682802875|-333.39682802875|-333.39682802875|-333.39682802875|-333.39682802875|-333.39682802875|-333.39682802875|-333.39682802875|-333.39682802875|-333.39682802875|-333.39682802875|-333.39682802875|-333.39682802875|-337.32980892084|-338.11222074189|-338.11222074189|-338.11222074189|-340.90246749099|-346.72720208671|-346.72720208671|-346.72720208671|-346.72720208671|-346.72720208671|-346.72720208671|-346.72720208671|-346.72720208671|-346.72720208671|-346.72720208671|-346.72720208671|-346.91911342968|-348.81102488901|-348.81102488901|-348.81102488901|-348.81102488901|-349.21516214931|-349.21516214931|-349.21516214931|-349.21516214931|-349.21516214931|-349.21516214931|-349.21516214931|-350.46129127701|-350.95699030779|-351.4600636295|-351.4600636295||-351.4600636295|-351.4600636295|-351.4600636295|-351.4600636295|-351.4600636295|-351.93835015987|-351.93835015987|-353.3559878517|-353.3559878517|-353.951097613|-354.61233068111|-356.34703409012|-356.40374579027|-356.40374579027|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054||-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-358.0333291054|-360.09052975975|-360.09052975975|-361.6561441775|-363.17349353056|-363.63721503395|-365.37468337106|-365.97187041228|-366.63541156921|-369.19186613482|-369.19186613482|-369.7687401498||-371.854155722|-372.39350635778|-375.99278484198|-378.32531649109|-378.52508208776|-378.52508208776|-380.40133591082|-380.40133591082|-384.11259545646|-389.24635865084|-389.24635865084|-389.24635865084||||-391.80981982282|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|||364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865||364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865||364.0464313865|364.0464313865|364.0464313865||||||364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865||364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|||364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|364.0464313865|362.38492376277|359.1002790272|359.1002790272|359.1002790272|359.1002790272|359.1002790272|357.20993220266
06807|101517|/equities/multi-bintang|JKSE|||-7387.3352467426|-7387.3352467426|-7387.3352467426|-7494.2613852696|-7501.7474420707|-7501.7474420707|-7501.7474420707|-7511.879558112|-7511.879558112|-7528.4772867911|-7534.4192075457|-7671.576897273|-7760.2801200901|-7760.2801200901|-7791.9779112113|-7892.4754569014|-7931.9171743349|-7957.685749261|-7957.945369458|-7957.945369458|-7972.7170771756|-7997.463419084|-8059.68157676|-8076.0350852889|-8109.838569256|-8109.838569256|-8109.838569256||-8109.838569256|-8153.9872991733|-8168.1581607316|||-8168.1581607316|-8168.1581607316|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8185.3524777391|-8229.558308599|-8241.1758984433|-8269.3621093815|-8317.3467882016|-8394.2742091129|-8446.3998767153|-8446.3998767153|-8446.3998767153|-8446.3998767153|-8461.7968130526|-8461.7968130526|-8461.7968130526|-8499.2186811696|-8514.4096457439|-8567.3996063822|-8613.7773404246|-8627.8081560274|-8667.0090622526|-8675.8434025029|-8745.3815583366|-8788.5883436254|-8788.5883436254|-8799.0456546688|-8799.0456546688|-8799.0456546688|-8799.0456546688|-8799.0456546688|-8818.3840607431|-8834.3156230479|-8835.3506922755|-8849.000769195|-8854.4452991055|-8854.9392212284|-8903.8758896942|8517.9922403967|8517.9922403967|8517.9922403967||8517.9922403967|8517.9922403967|8517.9922403967|8517.9922403967|8517.9922403967|8517.9922403967|8517.9922403967|8488.0469337741|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572||-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572||-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8735.6047300572|-8759.0052556191||||-8766.6607029173|-8766.6607029173|-8766.6607029173|-8766.6607029173|-8766.6607029173|-8766.6607029173|-8774.889756688|-8774.889756688|-8791.5441740978|-8822.5490823309|-8876.4434248121|-8913.2017590273|-8913.2017590273|-8923.3048820676|-8923.3048820676|-8923.3048820676|-8952.2832022974|||-9035.8702247749|-9061.9961931068|-9061.9961931068|-9061.9961931068|-9120.2735478964|-9154.9183195115|-9154.9183195115|-9154.9183195115|-9154.9183195115||-9154.9183195115|-9154.9183195115|-9154.9183195115|-9154.9183195115|-9154.9183195115|-9154.9183195115|-9179.0658265575|-9179.0658265575|-9196.1842517305|-9205.4825019228|-9240.4423894689|-9240.4423894689||-9240.4423894689|-9240.8239376159|-9240.8239376159||||||-9243.9710417954|-9251.6344908838|-9282.3716565376|-9294.3018405973|-9320.0576006636|-9338.9528896263|-9350.2254329181||-9353.0282587979|-9371.3015262854|-9371.3015262854|-9371.3015262854|-9371.3015262854|-9371.3015262854|-9371.3015262854|-9371.3015262854|-9371.3015262854|-9371.3015262854|||-9371.3015262854|-9371.3015262854|-9382.0016958726|-9417.5018843029|-9510.3418324728|-9510.3418324728|-9533.713147192|-9555.5146079911|9212.0684389697|9212.0684389697|9212.0684389697|9089.7982655219|9035.2447722493|9035.2447722493|8953.0497469437|8911.1725270909|8911.1725270909|8887.4451674773|8887.4451674773
06808|101518|/equities/multi-indocitr|JKSE|||-534.36582479354|-535.51758310394|-536.13064789326|-541.81183099252|-545.90203443613|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551||504.47025382551|504.47025382551|504.47025382551|||504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551|504.47025382551||490.42558823801|490.42558823801|-548.03903636945|-548.03903636945|-548.03903636945|-548.03903636945|-548.03903636945|-558.09892929938|-562.53532891234|-562.53532891234|-562.53532891234|-562.53532891234|-563.6843909653|-563.6843909653|-563.6843909653|-563.6843909653|-569.86723207637|-569.86723207637|-569.86723207637|-569.86723207637|-574.85248008485|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316|501.49063049316||501.49063049316|501.49063049316|501.49063049316|495.26736721463|491.466276999|491.466276999|491.466276999|491.466276999|491.466276999|491.466276999|489.96252999889|489.40281110988|481.2809012332|478.95736642334|478.95736642334|478.95736642334|478.95736642334|478.95736642334|478.95736642334|478.95736642334|478.95736642334|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996||476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996||476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996||||476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|476.02395572996|472.24883969995|467.40597493821|467.40597493821|-553.93089513801|-553.93089513801|-562.86766126445|-567.17612501784|-567.17612501784|||-570.97347224205|-581.30385804672|-599.28206449635|-632.14673832928|-646.82970925476|-657.03301028307|-665.59223364785|-668.71359294206|-675.79288104673||-682.54764560748|-694.21960623053|-698.02178470059|-705.95282061801|-705.95282061801|-714.66980068668|-714.91088965186|-735.7343218354|-752.20480203934|-753.56089115482|-754.55048290719|-754.55048290719||-788.38942545243|-828.21047272492|-848.01163636102||||||723.78596114915|723.78596114915|723.78596114915|723.78596114915|723.78596114915|723.78596114915|723.78596114915||723.78596114915|723.78596114915|723.78596114915|723.78596114915|723.78596114915|723.78596114915|723.78596114915|723.78596114915|648.6510679435|619.89007549278|||607.9334172142|606.08006364854|606.08006364854|606.08006364854|606.08006364854|606.08006364854|606.08006364854|606.08006364854|606.08006364854|606.08006364854|606.08006364854|606.08006364854|606.08006364854|606.08006364854|606.08006364854|606.08006364854|606.08006364854|606.08006364854|606.08006364854
06809|101519|/equities/multi-prima-se|JKSE|||-375.5012164612|-377.33483513729|-377.33483513729|-379.26092793032|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998||-382.65322029998|-382.65322029998|-382.65322029998|||-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-382.65322029998|-383.94802255553|-386.38669172837|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679|-386.56770961679||-386.56770961679|-386.56770961679|-391.6307884631|-394.589764959|-394.62933945556|-394.62933945556|-399.69054253773|-399.69054253773|-402.32282504192|-403.02536115769|-405.37153354312|-405.37153354312|-405.37153354312|-405.37153354312|-405.37153354312|-405.37153354312|-406.19059282569|-407.10065869521|-407.93123167992|-407.93123167992|-407.93123167992|-407.93123167992|-407.93123167992|-407.93123167992|-411.47914631103|-413.75460701225|-415.5051189025|-418.00568766945|-419.00631963272||-421.11813292524|-423.02014769471|-424.13349743857|-429.1483304873|-431.72036720811|-431.80040800901|-432.66712001001|-434.0745777889|-438.5865264594|-438.5865264594|396.13915689563|396.13915689563|396.13915689563|396.13915689563|396.13915689563|396.13915689563|396.13915689563|396.13915689563|396.13915689563|396.13915689563||396.13915689563|396.13915689563|396.13915689563|396.0977245625|396.0977245625|393.91077106482|393.91077106482|385.23419007202|382.14910008002|379.85154554617|379.85154554617|379.85154554617||||379.85154554617|379.85154554617|379.85154554617|379.85154554617|379.85154554617|379.85154554617|379.85154554617|379.85154554617|379.85154554617|379.85154554617|379.85154554617|379.85154554617|379.85154554617|379.85154554617|379.85154554617|379.85154554617|379.85154554617|||379.85154554617|379.85154554617|379.85154554617|379.85154554617|379.85154554617|378.30939032396|378.30939032396|378.30939032396|375.78821147107||375.46202682021|375.46202682021|375.46202682021|375.46202682021|375.46202682021|375.46202682021|375.46202682021|375.46202682021|375.46202682021|375.46202682021|375.46202682021|367.3572733175||367.3572733175|367.3572733175|367.3572733175||||||367.3572733175|367.3572733175|367.3572733175|362.47811520679|362.47811520679|356.08679467421|355.76310519356||354.95900577063|354.3988953007|353.22099477855|350.39628985006|350.39628985006|348.99587761118|344.55097512353|343.74756308044|343.74756308044|343.74756308044|||343.74756308044|343.74756308044|343.74756308044|-371.62719322761|-380.25243691956|-382.61381879952|-384.12646533279|-385.91829481422|-386.90921646024|-389.56579606693|-390.96199562993|-391.62443958881|-392.34628201482|-392.34628201482|-392.34628201482|-392.95923458824|-392.95923458824|-392.95923458824|-392.96362534406
06810|101248|/equities/multifiling-mi|JKSE|||-525.91163756427|-534.3462639603|-549.27362662255|-550.30402958061|-551.44892175624|-552.7210241736|-554.134471304||-555.70496811555|-557.44996457284|-572.72218285871|-574.1357587319|-575.706398591|-584.95155399|-591.89061554444|-594.32290616049|-605.91434017832|-610.46037797591|-611.62264219546|-612.91404688384|-614.34894098205|-615.94326775783|-617.71474195314|-619.6830466146|-621.870051794|-634.59265653581|-634.59265653581||-636.76961837312||-639.18846485902|||-641.87607206558||-647.36230229509|-654.8470025501|-658.16333616677|-661.84815129642|-665.94239032935|-670.49154481039|-688.04616090043||-697.82906766715|-719.81007518572|-731.17786131747|-737.41984590829|-737.49387680776|-737.49387680776||-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776||-737.49387680776|-737.49387680776||-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776||-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776||-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776||-737.49387680776||-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776||-737.49387680776|-737.49387680776|-737.49387680776||-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776|-737.49387680776||-737.49387680776|-737.49387680776|-740.8265297864|-747.02947754045|-752.47466363018|-752.47466363018|-761.08295958909|-764.81312722121|-764.81312722121|-764.81312722121|-764.81312722121|-764.81312722121|-764.81312722121|-764.81312722121|-764.81312722121|-764.81312722121|-764.81312722121|-764.81312722121|-764.81312722121|-764.81312722121||-764.81312722121|-764.81312722121|-764.81312722121|-764.81312722121|-764.81312722121|-764.81312722121|-764.81312722121|-764.81312722121|-764.81312722121|-764.81312722121|-764.81312722121|-764.81312722121||||-764.81312722121|-764.81312722121|-764.81312722121|-764.81312722121|-764.81312722121|-764.81312722121|-764.81312722121||-764.81312722121|-764.81312722121|-764.81312722121|-764.81312722121|-764.81312722121|-764.81312722121|-764.81312722121|-764.81312722121|-764.81312722121|||-764.81312722121|-771.73680802356|-782.9466765723|-782.9466765723|-792.00206984234|-792.00206984234|-814.5891591773|-814.5891591773|-814.5891591773||695.66200399741|695.66200399741|695.66200399741|695.66200399741|695.66200399741|695.66200399741|695.66200399741|678.77065792692|678.77065792692||678.77065792692|678.77065792692||678.77065792692|678.77065792692|678.77065792692||||||655.5521427735|655.5521427735|655.5521427735|655.5521427735|655.5521427735|655.5521427735|655.5521427735||619.40082763353|-738.4866325512|-738.4866325512|-738.4866325512|-738.4866325512|-738.4866325512|-738.4866325512|-738.4866325512|-738.4866325512|-738.4866325512|||-738.4866325512|-738.4866325512|-738.4866325512|-738.4866325512|-739.66616262167|-739.66616262167|-739.66616262167|-752.12906957964|-756.53229953293|-781.14699948103|-799.60777720115|708.00031927824|708.00031927824|708.00031927824|708.00031927824|708.00031927824|708.00031927824|708.00031927824|708.00031927824
06811|101520|/equities/multipolar-tbk|JKSE|||-71.344546285736|-71.344546285736|-72.216162539707|-74.79573615523|-77.178304114516|-77.178304114516|-77.178304114516|-77.178304114516|-77.178304114516|-77.178304114516|-77.178304114516|-78.688345836098|-78.688345836098|-78.688345836098|-79.098162040109|-79.347365619608|-79.347365619608|-79.347365619608|-79.347365619608|-79.347365619608|-79.347365619608|-79.347365619608|-79.347365619608|-79.347365619608|-79.347365619608|-79.347365619608|-79.347365619608||-79.347365619608|-79.347365619608|-79.347365619608|||-79.347365619608|-79.347365619608|-79.347365619608|-79.347365619608|-79.347365619608|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-79.702547164541|-80.002830182823|-80.336477980914|-81.707197756572|-82.381615578287|-82.381615578287|-82.381615578287|-83.868461753653|-84.151525039304|-84.151525039304|-84.151525039304|-84.557250043671|-86.11916671519|-86.799074127989|-89.332304586655|-90.258116207394|-90.842351341549|-92.379446100678|-92.379446100678|-92.647464321825|-92.647464321825|-92.886071468694|-93.038359837894|-93.038359837894|-93.791274433873|-93.791274433873|-93.791274433873|-93.791274433873|-93.791274433873|-93.791274433873|-93.791274433873|-93.791274433873|-95.545860482082|-96.439844980091|-96.843994787518||-96.843994787518|-96.843994787518|-96.843994787518|-98.382216430576|-99.258018256195|-99.435825007648|-99.435825007648|-99.455198238155|-99.455198238155|-99.455198238155|-99.455198238155|-99.455198238155|-100.06133137573|-100.51259041748|-100.81973994167|-100.81973994167|-100.81973994167|-101.35526660185|-102.74166315525|-102.74166315525|-102.74166315525|-102.74166315525|-102.74166315525|-102.74166315525|-102.74166315525|-102.74166315525|-102.74166315525|-102.74166315525|-103.43518128361||-103.43646266614|-103.43646266614|-103.43646266614|-104.81829185126|88.159846606869|88.159846606869|88.159846606869|88.159846606869|88.159846606869|88.159846606869|88.159846606869|88.159846606869|88.159846606869|88.159846606869|87.566496229855|87.045057073894|87.045057073894|83.383396748772|82.472170144747|82.472170144747||82.472170144747|82.472170144747|82.472170144747|81.469077938608|80.814660862593|80.814660862593|80.814660862593|80.814660862593|80.814660862593|80.814660862593|80.814660862593|80.814660862593||||80.814660862593|80.814660862593|80.814660862593|80.814660862593|80.814660862593|80.814660862593|80.814660862593|80.814660862593|80.814660862593|80.814660862593|80.814660862593|80.814660862593|80.814660862593|80.814660862593|80.814660862593|80.814660862593|80.814660862593|||80.814660862593|80.814660862593|80.814660862593|80.814660862593|80.814660862593|80.814660862593|80.814660862593|80.814660862593|80.814660862593||80.814660862593|80.814660862593|80.814660862593|80.814660862593|80.814660862593|80.814660862593|79.294067625104|78.111149745544|78.111149745544|78.111149745544|78.111149745544|78.111149745544||78.111149745544|78.111149745544|78.111149745544||||||78.111149745544|78.111149745544|78.111149745544|78.111149745544|78.111149745544|78.111149745544|78.111149745544||78.111149745544|78.111149745544|78.111149745544|78.111149745544|78.111149745544|78.111149745544|78.111149745544|78.111149745544|78.111149745544|-93.950770087572|||-93.950770087572|-93.950770087572|-93.950770087572|-95.834188986191|-99.482432206879|-103.92492467431|-108.08324963812|-111.97932054089|-111.97932054089|-112.71521054431|-112.71521054431|-113.18356727146|-115.98174141273|-116.3453242973|-116.3453242973|-116.3453242973|-118.05036033033|-118.33373370036|-118.37081522263
06812|101521|/equities/multipolar-tec|JKSE|||-1840.1958673759|-1877.4398526398|-1897.4331695998|-1929.3701884443|-1998.0133252794|1626.4092065237|1626.4092065237|1606.0963052451|1606.0963052451|1606.0963052451|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485||-1652.6964654485|-1652.6964654485|-1652.6964654485|||-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1652.6964654485|-1673.6783747487|-1673.6783747487|-1673.6783747487|-1673.6783747487|-1673.6783747487|-1673.6783747487|-1673.6783747487|-1673.6783747487|-1673.6783747487|-1673.6783747487|-1726.0315274986|-1733.3003564812|-1733.3003564812|-1733.3003564812|-1733.3003564812|-1733.3003564812|-1745.0559516458|-1769.7843907175|-1783.4646253887|-1783.4646253887|-1783.4646253887|-1783.4646253887|-1808.2940282097|-1814.2155868996|-1816.0728743329|-1825.080971481|-1829.2566349789|-1833.6184833099|-1835.6189503718|-1835.6189503718|-1835.6189503718|-1835.6189503718||-1835.6189503718|-1835.6189503718|-1835.6189503718|-1835.6189503718|-1835.6189503718|-1835.6189503718|-1835.6189503718|-1835.6189503718|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672||-1858.1999533672|-1858.1999533672|-1858.1999533672|-1858.1999533672|-1885.7777259636|-1923.0863621818|-1932.5959579797|-1942.6066199775|-1947.3406888639|1844.5449877266|1844.5449877266|1844.5449877266|1844.5449877266|1844.5449877266|1844.5449877266|1844.5449877266|1844.5449877266|1821.7166530295|-1883.103504353|-1883.103504353||-1883.103504353|-1883.103504353|-1883.103504353|-1883.103504353|-1883.103504353|-1883.103504353|-1883.103504353|-1883.103504353|-1883.103504353|-1883.103504353|-1883.103504353|-1883.103504353||||-1883.103504353|-1893.4007839552|-1893.4007839552|-1893.4007839552|-1893.4007839552|-1899.0564266169|-1907.8404740188|-1921.4894155764|-1923.0733525635|-1923.0733525635|-1936.4703917372|-1943.3004352636|-1949.3524489213|-1949.3524489213|-1949.3524489213|-1955.5075044421|-1955.5075044421|||-1955.5075044421|-1955.5075044421|-1955.5075044421|-1955.5075044421|-1955.5075044421|-1955.5075044421|-1981.5637921017|-1981.5637921017|-1981.5637921017||-1987.8486578907|-2005.6651754342|-2010.7444107464|-2010.7444107464|-2010.7444107464|-2045.8271230516|-2053.4190256129|-2062.9655840143|1923.1906370194|1923.1906370194|1915.0810333572|1915.0810333572||-2011.8909795844|-2011.8909795844|-2011.8909795844||||||-2011.8909795844|-2011.8909795844|-2011.8909795844|-2011.8909795844|-2011.8909795844|-2011.8909795844|-2018.489977316||-2023.3221970177|-2042.3024411308|-2052.8360457009|-2061.956596882|-2061.956596882|-2061.956596882|-2061.956596882|-2061.956596882|-2061.956596882|-2061.956596882|||-2061.956596882|-2075.7851076467|-2077.8167862741|-2090.0742069712|1925.1520133808|1925.1520133808|1925.1520133808|1925.1520133808|1925.1520133808|1925.1520133808|1925.1520133808|1914.8911259787|-1995.1459135607|-1995.1459135607|-1995.1459135607|-1995.1459135607|-1995.1459135607|-1995.1459135607|-1995.1459135607
06813|101522|/equities/multistrada-ar|JKSE|||-4330.5436756148|-4407.8263062387|-4479.2514513763|-4508.4585819461|-4508.4585819461|-4524.4550394396|-4524.4550394396|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4570.1597982344|-4611.8442202605|-4630.3824669561|-4698.1446734651|-4698.1446734651|-4698.1446734651|-4847.9385260724||-4985.4872511915|-5013.3191679906|-5185.3546311007|||-5273.7355135385|-5273.7355135385|-5273.7355135385|-5273.7355135385|-5273.7355135385|-5273.7355135385|-5273.7355135385|-5273.7355135385|-5273.7355135385|-5273.7355135385|4064.4918106304|4064.4918106304|4064.4918106304|4064.4918106304|4064.4918106304|4064.4918106304|4064.4918106304|3663.3242340338|3368.1380378153|3278.0716516239|3278.0716516239|2837.8573906932|2678.174878548|2550.1943094978|2439.1047883309|2338.4497648121|2272.1664053467|-2924.4878738899|-2924.4878738899|-2924.4878738899|-2924.4878738899|-2924.4878738899|-2932.754986936|-2932.754986936|-2932.754986936|-2932.754986936|-2932.754986936|-2932.754986936|-2932.754986936|-2932.754986936|-2973.6166521511|-3025.6851690567|-3074.2409494528|-3074.2409494528|-3127.4899438364|-3179.9888264849|-3187.180728899|-3187.180728899|-3187.180728899|-3187.180728899|-3187.180728899|-3187.180728899|-3187.180728899|-3187.180728899|-3220.4700356777|-3220.4700356777|-3231.206183184|-3231.206183184|-3231.206183184|-3231.206183184|-3231.206183184||-3231.206183184|-3231.206183184|-3294.1179813156|-3330.1310903506|-3350.1456559452|-3373.4951732724|-3404.4390814138|-3452.5090280024|-3452.5090280024|-3452.5090280024|-3506.1211422249|-3521.8162249691|-3521.8162249691|-3549.2792900853|-3549.2792900853|-3580.7769013398|-3580.7769013398|-3597.5298903776|-3638.8640621945|-3638.8640621945|-3700.960069105|-3731.123542105|-3731.123542105|-3759.58171345|-3797.3848314197|-3797.3848314197|-3798.2053682441|-3828.0059647157|-3863.8955163508||-3889.8839070564|-3963.8690210573|-3963.8690210573|-3988.2333593301|-3988.2333593301|-4092.4815103667|-4178.3127892964|-4180.9126494381|-4180.9126494381|-4180.9126494381|-4180.9126494381|-4183.791832709|-4273.6575918989|-4331.1204838258|-4331.1204838258|-4349.578315362|-4369.3083260144|-4369.3083260144|-4369.3083260144|-4369.3083260144||-4369.3083260144|-4369.3083260144|-4369.3083260144|-4369.3083260144|-4369.3083260144|-4369.3083260144|-4369.3083260144|-4369.3083260144|-4369.3083260144|-4369.3083260144|-4369.3083260144|-4369.3083260144||||-4369.3083260144|-4369.3083260144|-4369.3083260144|-4369.3083260144|-4422.0092511271|-4560.8508628671|-4560.8508628671|-4560.8508628671|-4560.8508628671|-4602.0565142968|-4661.0574250577|-4661.0574250577|-4706.1749167308|-4746.8610185898|-4789.8455762109|-4807.0506402343|-4821.7909138695|||-4821.7909138695|-4837.3961899624|-4837.3961899624|4041.6191282391|4041.6191282391|4041.6191282391|4041.6191282391|3827.3075657272|-4828.374385418||-4828.374385418|-4828.374385418|-4828.374385418|-4828.374385418|-4854.9587862258|-4854.9587862258|-4854.9587862258|-4854.9587862258|-4854.9587862258|-4854.9587862258|-4854.9587862258|-4854.9587862258||-4854.9587862258|-4854.9587862258|-4854.9587862258||||||-4956.6208735842|-4981.1986093632|-4981.1986093632|-5000.3727980446|-5000.3727980446|-5000.3727980446|-5000.3727980446||-5000.3727980446|-5000.3727980446|-5000.3727980446|-5000.3727980446|-5000.3727980446|-5000.3727980446|-5000.3727980446|-5000.3727980446|-5000.3727980446|-5000.3727980446|||-5009.3031089384|-5038.2095011245|-5038.2095011245|-5038.2095011245|-5038.2095011245|-5038.2095011245|-5038.2095011245|-5038.2095011245|4008.3841129598|4008.3841129598|4008.3841129598|4008.3841129598|4008.3841129598|4008.3841129598|3403.7601255109|2710.2890283454|2377.5433648282|2269.5656582006|2269.5656582006
06814|101523|/equities/mustika-ratu-t|JKSE|||-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-386.25387259641|-395.87512970037|-395.87512970037|-395.87512970037|-395.87512970037|-409.63903300041|-416.59892555601|-420.44325061779|-421.93694513088|-427.70771681209|-431.00857423565|-432.67619359517|-439.75132621685|-448.94591801873|-449.38435335414|-458.31594817127|-472.04461487027|-472.04461487027|-472.04461487027|-472.04461487027|-472.04461487027||-472.04461487027|-485.71623874474|-495.01804304971|||-507.79782561079|-521.77536178977|-536.08373532196|-545.75970591329|-554.06633990366|-663.51815544851|-674.8535060539|548.20259851019|548.20259851019|548.20259851019|548.20259851019|548.20259851019|548.20259851019|548.20259851019|548.20259851019|548.20259851019|548.20259851019|548.20259851019|548.20259851019|548.20259851019|548.20259851019|548.20259851019|526.33622056688|519.54024507431|497.26693897146|484.88598206299|484.88598206299|484.88598206299|484.88598206299|484.88598206299|484.88598206299|484.88598206299|484.88598206299|484.88598206299|484.88598206299|484.88598206299|484.88598206299|471.53998006999|448.93331118887|366.37034576542|-423.25517137176|-428.70929945399|-428.70929945399|-428.70929945399|-428.70929945399|-437.01033272665|-444.67814747406|-449.53127497117|-452.25697219019|-459.28552465577|-460.31724961752|-466.76203656484|-466.76203656484|-468.1800406276|-476.64448958623|-485.71609954025|-486.57344393361|-492.19271548179|-508.88079497977|-511.20088331085|-511.98785051327||-511.98785051327|-511.98785051327|-511.98785051327|-511.98785051327|-511.98785051327|-511.98785051327|-511.98785051327|-511.98785051327|-511.98785051327|-511.98785051327|-511.98785051327|-511.98785051327|-511.98785051327|-511.98785051327|-511.98785051327|-511.98785051327|-511.98785051327|-515.43094501474|-520.47882779415|-533.75425310462|-537.17139233846|-546.52023745489|-546.52023745489|-556.46693050544|-565.62992278382|-572.92213642646|-580.4573790984|-580.4573790984|-580.4573790984||-580.4573790984|-588.78597677601|-601.70664086223|-603.24893933608|-603.24893933608|-628.88771037343|-650.1700128067|532.89036179084|532.89036179084|532.89036179084|532.89036179084|532.89036179084|532.89036179084|532.89036179084|532.89036179084|532.89036179084|532.89036179084|532.89036179084|532.89036179084|532.89036179084||532.89036179084|532.89036179084|528.22185915385|528.22185915385|528.22185915385|528.22185915385|527.19095461539|514.9343940171|496.59377113011|488.4375234779|477.42042772157|477.42042772157||||477.42042772157|477.42042772157|477.42042772157|477.42042772157|477.42042772157|477.42042772157|477.42042772157|477.42042772157|477.42042772157|477.42042772157|477.42042772157|477.42042772157|451.57825302397|-587.39104564942|-587.39104564942|-591.87893961047|-595.56658986507|||-595.56658986507|-595.56658986507|-595.56658986507|-604.24270353712|-604.24270353712|-611.10300393013|-628.86173324707|-628.86173324707|-650.67970360786||-662.6996706754|-667.43786503136|-667.43786503136|-669.65318336818|-683.78131485353|-706.14590539281|-724.25011697176|-724.25011697176|-724.25011697176|-724.25011697176|-724.25011697176|-724.25011697176||-724.25011697176|-724.25011697176|-724.25011697176||||||-724.25011697176|-724.25011697176|-732.81566114096|-732.81566114096|-732.81566114096|-747.63465177087|-747.63465177087||-747.63465177087|-749.05639654149|-749.05639654149|-749.05639654149|-749.05639654149|-768.11821837943|-777.63135375492|-796.81261528325|-807.84735031472|-838.99705590525|||744.90806457564|744.90806457564|744.90806457564|744.90806457564|744.90806457564|744.90806457564|744.90806457564|744.90806457564|744.90806457564|744.90806457564|744.90806457564|727.95340508404|724.11489453783|715.68321615314|707.2165469997|707.2165469997|707.2165469997|707.2165469997|707.2165469997
06815|1096519|/equities/natura-city|JKSE|||-67.916343876515|-69.018159862794|-70.742399847549|-71.769333163943|-74.844855757955|-74.844855757955|-77.005994762907|-77.005994762907|-78.06221640323|-80.458018225811|-82.00890913979|-84.732121266433|-85.646801407148|-86.65336269842|-86.65336269842|-86.65336269842|-90.948180776022|-91.863587307645|-91.863587307645|-91.863587307645|-91.863587307645|-91.863587307645|-91.863587307645|-91.863587307645|-91.863587307645|-91.863587307645|-92.903985897384||-94.644699447714|-94.644699447714|-94.644699447714|||-95.437859324711|-95.437859324711|-95.437859324711|-97.097621471901|-105.33069052433|-110.92298947148|-120.35887719054|87.455586844257|87.455586844257|||||||||||||87.455586844257|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049|69.49126477049||69.415315185857|69.415315185857|69.415315185857|67.239239095397|52.765821217108|49.507423040182|49.507423040182|49.507423040182|49.507423040182|49.507423040182|49.507423040182|49.507423040182||49.230470044647|49.144966716275|49.049963018083|48.951321368408||48.951321368408|48.951321368408|48.951321368408|48.951321368408|48.951321368408|48.951321368408|48.951321368408|48.951321368408|48.951321368408|48.951321368408|48.951321368408|48.951321368408|48.951321368408|48.951321368408|48.951321368408|48.951321368408|48.951321368408|48.951321368408|48.951321368408|48.951321368408|-53.887420701769|-53.93046744641|-53.978297162677|-54.031441291864||-54.090490324293|-54.156100360326|-54.229000400362|-54.310000444846|-54.400000494274|-54.500000549193|-54.611111721326|-54.734568579251|-54.871742865834|-55.024158739816|-55.193509710906|-55.381677456562|-55.590752729514|-55.823058588349|-56.081176209276|-56.367973565863|-56.686637295403|-57.040708106003|-57.434120117781|-57.871244575313||-58.792516564215|-58.792516564215|-58.792516564215|-59.380573960239|-60.033971066932|-60.129589940922|-60.129589940922|-60.129589940922|-60.866211045469|-61.68467893941|-62.594087710455|-64.104541900506||||-64.893935445006|-65.77103938334|-66.745599314823|-69.328443683136|-72.864937425707|-72.959246514468|-72.959246514468|-72.959246514468|-72.959246514468|-72.959246514468|-72.959246514468|-72.959246514468|-72.959246514468|-72.959246514468|-73.949687054899|-73.949687054899|-74.110763394332|||-77.95640377148|-79.396004190534|-80.562968136462|-80.562968136462|-83.403297929402|-84.707775221484|-84.707775221484|-86.564194690537|-87.850061303892||-87.850061303892|-87.850061303892|-92.777845893213|-93.936002597001|-93.936002597001|-93.936002597001|-94.040002885556|-96.100003206174|-96.396331454738|-96.396331454738|-96.396331454738|-96.396331454738||-96.396331454738|-96.396331454738|-96.396331454738||||||-97.940368283042|-100.01897318894|-100.01897318894|-105.46552576549|-111.35058418388|-116.22287131542|82.671337397612||82.671337397612|82.671337397612|82.671337397612|82.671337397612|82.671337397612|82.671337397612|82.671337397612|82.671337397612|82.671337397612|82.043425625518|||82.043425625518|82.043425625518|-105.58622394026|-105.58622394026|-105.58622394026|-105.58622394026|-105.58622394026|-105.58622394026|-105.58622394026|-106.6526087491|-106.6526087491|-106.6526087491|-106.6526087491|-106.6526087491|-108.31186265321|-108.31186265321|-110.14939128372|-110.14939128372|-110.14939128372
06816|1088701|/equities/nfc-indonesia|JKSE|||-4070.6926002689|-4070.6926002689|-4159.1028891877|-4228.447654653|-4266.60850517|-4350.6761168555|-4482.4179076173|-4628.7976751303|-4709.2196390337|-4880.2440433707|-4954.8691893466|-4954.8691893466|-5038.3665148787|-5038.3665148787|-5038.3665148787|-5127.0739054208|-5194.5265615787|-5245.0230314789|-5245.0230314789|-5245.0230314789|-5245.0230314789|-5245.0230314789|-5245.0230314789|-5245.0230314789|-5245.0230314789|-5245.0230314789|-5245.0230314789||-5245.0230314789|-5245.0230314789|-5245.0230314789|||-5384.9848063997|-5384.9848063997|-5384.9848063997|-5384.9848063997|-5522.2053404442|-6068.0059338268|-6077.2474922519|-6077.2474922519|-6077.2474922519|-6077.2474922519|-6077.2474922519|-6077.2474922519|-6077.2474922519|-6242.2194358354|-6544.1327064838|-6686.6189389353|-6686.6189389353|-6686.6189389353|-6724.0210432614|-6785.0233814015|-6800.025979335|-6852.8066437056|-6958.6740485618|-6963.6373329542|-6963.6373329542|-6963.6373329542|-6963.6373329542|-6963.6373329542|-6963.6373329542|-6963.6373329542|-6963.6373329542|-6963.6373329542|-6963.6373329542|-6963.6373329542|-6963.6373329542|-6963.6373329542|-7367.9303699491|-7479.8523085791|6419.0491640599|6419.0491640599|6419.0491640599|6419.0491640599|6419.0491640599|6419.0491640599|6419.0491640599|6419.0491640599|6419.0491640599|6419.0491640599|6419.0491640599|6419.0491640599|6419.0491640599|6287.832404511|6275.3693383456|6132.354820384|6107.0270004049|6107.0270004049|6107.0270004049|6107.0270004049|6107.0270004049|6107.0270004049|6107.0270004049||6107.0270004049|5980.5888893887|5980.5888893887|5834.8717208652|5834.8717208652|5834.8717208652|5834.8717208652|5834.8717208652|5834.8717208652|5834.8717208652|5834.8717208652|5823.4685787391|5567.6213038986|5567.6213038986|5567.6213038986|5567.6213038986|5567.6213038986|5506.4769183934|5506.4769183934|5212.7521315482|4862.7801461647|4726.2154851896|4726.2154851896|4726.2154851896|4726.2154851896|4726.2154851896|4726.2154851896|4713.1556724138|4713.1556724138||4713.1556724138|4670.1729693486|4525.1921881652|4490.4913201835|4329.7125779817|4305.2361977574|4258.595775286|4149.3157719581|4149.3157719581|-5035.6595407925|-5035.6595407925|-5084.0661564361|-5085.4520449829|-5085.4520449829|-5139.9467166476|-5162.4783493109|-5162.4783493109|-5162.4783493109|-5262.7537214566|-5473.6152460628||-5524.7945762179|-5524.7945762179|-5524.7945762179|-5577.27725459|-5577.27725459|-5642.5302828778|-5711.1447587531|-5815.7163986145|-5873.5737762384|-5931.1930847093|-6030.3507387573|-6030.3507387573||||-6030.3507387573|-6030.3507387573|-6030.3507387573|-6030.3507387573|-6030.3507387573|-6030.3507387573|-6260.1119319526|-6285.6320147562|-6285.6320147562|-6449.3133497292|-6689.5148330324|-6725.8498144804|-6977.3331272005|5901.3176884864|5901.3176884864|5901.3176884864|5901.3176884864|||5901.3176884864|5901.3176884864|5901.3176884864|5901.3176884864|5901.3176884864|5901.3176884864|5901.3176884864|5901.3176884864|5901.3176884864||5901.3176884864|5901.3176884864|5901.3176884864|5901.3176884864|5871.8521104066|5871.8521104066|5871.8521104066|5870.1134560074|5769.1885541939|5769.1885541939|5769.1885541939|5764.3761713266||5672.9179681406|5486.7358959405|5486.7358959405||||||5486.7358959405|5182.4843288228|5153.375714596|5153.375714596|4982.7225120534|4982.7225120534|4982.7225120534||4982.7225120534|4982.7225120534|4982.7225120534|4982.7225120534|4982.7225120534|4982.7225120534|-6184.086248966|-6184.086248966|-6184.086248966|-6184.086248966|||-6394.5402766289|-6682.0250328752|-6682.0250328752|-6983.0833698613|-7390.0310041569|-7390.0310041569|6100.2489654913|6100.2489654913|6100.2489654913|6100.2489654913|6100.2489654913|6100.2489654913|6100.2489654913|6100.2489654913|6100.2489654913|6100.2489654913|6100.2489654913|6038.7502955985|6038.7502955985
06817|101524|/equities/nippon-indosar|JKSE|||-1175.0053364944|-1175.0053364944|-1175.0053364944|-1175.0053364944|-1175.0053364944|-1175.2062229004|-1175.2062229004|-1175.2062229004|-1188.0069143338|-1188.6813757207|-1188.6813757207|-1193.5348619119|-1194.4831799021|-1198.0368665579|-1198.3742961755|-1198.9942334369|-1198.9942334369|-1198.9942334369|-1201.1809208694|-1201.1809208694|-1201.1809208694|-1201.1809208694|-1201.1809208694|-1201.1809208694|-1201.1809208694|-1201.1809208694|-1202.6827783407||-1202.6827783407|-1202.6827783407|-1202.6827783407|||-1205.8199977239|-1205.8199977239|-1205.8199977239|-1206.0446177918|-1206.0446177918|-1206.0446177918|-1206.0446177918|-1206.0446177918|-1206.0446177918|-1217.2717975465|-1220.8575528294|-1224.841725366|-1225.9352504067|-1233.8169448964|-1239.7966054404|-1246.7184504893|-1255.7982783215|-1256.4425314683|-1260.2139238537|-1263.0154709485|-1271.562309813|-1271.562309813|-1273.6803442367|-1293.8114935963|-1316.457215107|-1352.45246123|-1355.2249569222|-1364.1388410247|-1367.0987122496|-1378.9985691663|-1382.220632407|-1389.9673693411|-1390.2415214901|-1391.2927944778|-1391.2927944778|-1391.2927944778|-1391.2927944778|-1391.2927944778|-1391.2927944778|-1414.2142160865|-1425.2380178738|-1432.1633623356|-1432.1633623356|-1432.1633623356|-1432.1633623356|-1432.1633623356|-1432.1633623356|-1432.1633623356|-1432.1633623356|-1433.8786302575|-1433.8786302575|-1433.8786302575|-1433.8786302575|-1433.8786302575|-1433.8786302575|-1433.8786302575|-1433.8786302575|-1433.8786302575|-1433.8786302575|-1433.8786302575|-1433.8786302575||-1433.8786302575|-1450.4207002861|-1464.8281499209|-1464.8281499209|-1464.8281499209|-1464.8281499209|-1464.8281499209|-1464.8281499209|-1464.8281499209|-1464.8281499209|-1464.8281499209|-1464.8281499209|-1464.8281499209|-1464.8281499209|-1476.4044292823|-1476.4044292823|-1476.4044292823|-1476.4044292823|-1476.4044292823|-1476.4044292823|-1476.4044292823|-1476.4044292823|-1476.4044292823|-1476.4044292823|-1488.5049214248|-1501.1165793609|-1503.9710856307|-1503.9710856307|-1510.8012062564||1342.4230966981|1342.4230966981|1342.4230966981|1342.4230966981|1324.9145518868|1280.7383909853|-1342.9655382119|-1342.9655382119|-1342.9655382119|-1342.9655382119|-1342.9655382119|-1342.9655382119|-1342.9655382119|-1342.9655382119|-1342.9655382119|-1342.9655382119|-1342.9655382119|-1342.9655382119|-1342.9655382119|-1354.6694971409||-1354.6694971409|-1354.6694971409|-1354.6694971409|-1354.6694971409|-1354.6694971409|-1354.6694971409|-1354.6694971409|-1354.6694971409|-1354.6694971409|-1354.6694971409|-1354.6694971409|-1354.6694971409||||-1354.6694971409|-1354.6694971409|-1354.6694971409|-1354.6694971409|-1354.6694971409|-1354.6694971409|-1354.6694971409|-1354.6694971409|-1354.6694971409|-1354.6694971409|-1354.6694971409|-1354.6694971409|-1354.6694971409|-1354.6694971409|-1371.5772190455|-1382.0366516399|-1382.0366516399|||-1382.0366516399|-1388.7814151439|-1388.7814151439|-1388.7814151439|-1391.7015723821|-1401.8906359801|-1406.2673733113|-1442.797081457|-1453.6634238411||-1461.5704709345|-1476.744967705|-1479.4388530056|-1491.5987255618|-1500.6652506242|-1515.7391673602|-1521.932408178|-1526.86934242|-1528.1881582445|-1531.281676845|-1531.281676845|-1547.5351964945||-1603.6502183272|-1605.0928621323|-1605.0928621323||||||-1608.9920690359|1484.4233715606|1484.4233715606|1467.1370795118|1429.8745327909|1388.7494808787|-1533.6317941984||-1533.6317941984|-1533.6317941984|-1533.6317941984|-1533.6317941984|-1533.6317941984|-1533.6317941984|-1533.6317941984|-1533.6317941984|-1533.6317941984|-1533.6317941984|||-1533.6317941984|-1551.5353268871|1399.0611875055|1399.0611875055|1399.0611875055|1399.0611875055|1399.0611875055|1399.0611875055|1399.0611875055|1399.0611875055|1399.0611875055|1399.0611875055|1399.0611875055|1399.0611875055|1399.0611875055|1386.4568750061|1363.2854166734|1353.3726851927|1307.6514632008
06819|1084858|/equities/skybee|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06820|101527|/equities/nusa-konstruks|JKSE|||85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369|85.090162787369||84.989069763743|83.598966404159|83.387740449066|||82.435857954823|82.435857954823|82.435857954823|79.611471089978|79.611471089978|79.611471089978|79.611471089978|79.611471089978|79.611471089978|79.611471089978|79.611471089978|79.611471089978|79.611471089978|79.611471089978|-89.257474333215|-89.257474333215|-89.257474333215|-89.257474333215|-89.508304814683|-89.787005349648|-91.09667261072|-91.440747345245|-91.823052605827|-92.219818031886|-92.219818031886|-93.910908924318|-94.062850523849|-94.062850523849|-94.236500582054|-94.651667313394|-96.112963681548|-96.12551520172|-96.861683557467|-97.457426174964|-98.661219592994|-98.661219592994|-98.661219592994|-98.661219592994|-100.56802176999|-101.79780196666|-102.01745193492|-102.01745193492|-102.01745193492|-102.01745193492|-102.01745193492|-102.01745193492|-102.01745193492|-102.01745193492|-102.01745193492|-106.74161326102|-110.26845917891|-113.22696732361|-113.22696732361|-113.22696732361|-114.27403373285|-114.27403373285|-116.24572065784|-116.24572065784|98.61269682526|98.61269682526|98.61269682526||98.61269682526|98.61269682526|98.61269682526|98.61269682526|-114.14582054148|-114.14582054148|-114.14582054148|-114.55091171276|-114.61212412529|-115.45791569476|-117.28657299418|-117.96254076235|-117.96254076235|-117.96254076235|-117.96254076235|-119.68060084706|-120.82172944082|-120.82172944082|-121.41303271202|-122.07003634669|-122.13337371854|-122.70374857615|-123.11527619573|-123.57252910636|-124.21389711318|-124.21389711318|-124.21389711318|-124.21389711318|-124.21389711318||-124.51715692986|-124.51715692986|-124.85239658873|-125.90769764691|-125.90769764691|-125.90769764691|-125.90769764691|-125.90769764691|-125.90769764691|-125.90769764691|-125.90769764691|-125.90769764691|-129.50855294101|-129.55191527774|-129.55191527774|-129.55191527774|-129.55191527774|-129.55191527774|-129.55191527774|-129.55191527774||-129.55191527774|-129.55191527774|-129.55191527774|-133.11323919749|120.22708913958|120.22708913958|120.22708913958|120.22708913958|120.22708913958|120.22708913958|120.22708913958|120.22708913958||||120.22708913958|120.22708913958|120.22708913958|120.22708913958|120.22708913958|120.22708913958|120.22708913958|120.22708913958|120.22708913958|120.22708913958|120.22708913958|120.22708913958|120.22708913958|120.22708913958|120.22708913958|120.22708913958|120.22708913958|||120.22708913958|120.22708913958|120.22708913958|120.22708913958|120.22708913958|120.22708913958|120.22708913958|120.22708913958|120.22708913958||120.22708913958|120.22708913958|120.22708913958|120.22708913958|120.22708913958|120.22708913958|114.70325518652|114.70325518652|114.70325518652|114.70325518652|114.70325518652|114.70325518652||114.28139465169|111.14599405743|109.05110450825||||||105.15204162209|105.15204162209|105.15204162209|105.15204162209|105.12989449787|105.12989449787|105.12989449787||105.12989449787|105.12989449787|105.12989449787|105.12989449787|105.12989449787|104.31099388652|101.78999320724|101.59999245249|-118.73713741978|-118.73713741978|||-118.73713741978|-118.73713741978|-118.73713741978|-118.73713741978|-124.4857082442|-131.81745360467|-134.18605956074|-134.87339951194|-135.84987594067|-135.84987594067|-136.61097326741|-137.52526027649|-137.52526027649|-137.52526027649|-137.52526027649|-138.30584475166|-138.86524043414|-138.86524043414|-139.85026714905
06821|1172506|/equities/nusa-palapa-gemilang-pt-tbk|JKSE|||49.980573819781|49.978415355312|49.976017061457|49.973352290508|49.970391433898|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648||49.968559809648|49.968559809648|49.968559809648|||49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|49.968559809648|-53.812711322613|-54.236345914014|-54.707051015571|-55.230056683968|-55.811174093298|-57.456860103665|-58.507622337405|-59.564024819339|-59.62669424371|-60.696326937456|-60.773696597173|-60.859662885748|-60.955180984164|-62.561312204627|-62.955846645578|-62.955846645578||-62.955846645578|-63.784274050643|-64.260304500714|-64.789227223016|-64.806896053519|-64.806896053519|-64.806896053519|-66.118773392799|-66.278152802194|-66.278152802194|-66.278152802194|-67.142392002438|-67.170111153985|-67.170111153985|-67.170111153985|-67.170111153985|-67.170111153985|-67.170111153985|-67.170111153985|-67.170111153985|-67.170111153985|-67.170111153985|-67.170111153985|-67.170111153985|-67.170111153985|-67.170111153985|-68.077901282205|59.572606205126|59.572606205126||59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126||59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126||||59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|||59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126|59.572606205126||59.572606205126|59.572606205126|57.679326634852|57.679326634852|57.679326634852|57.679326634852|54.327307210709|54.327307210709|54.327307210709|54.327307210709|54.327307210709|53.641452456343||51.657169395937|50.785743773264|50.706381970293||||||50.645941455897|50.645941455897|50.645941455897|50.645941455897|50.645941455897|49.828823839886|49.80980426654||49.788671407266||49.765190452518|49.739100502798|49.710111669776|49.677901855306|49.642113172563|49.602347969514|49.558164410571|49.509071567301|||49.461667809791|49.461667809791|49.461667809791|49.461667809791|49.461667809791|49.461667809791|49.461667809791|49.461667809791|49.461667809791|49.461667809791|49.461667809791|49.461667809791|49.461667809791|49.461667809791|49.461667809791|49.461667809791|49.461667809791|49.461667809791|49.461667809791
06822|101528|/equities/nusa-raya-cipt|JKSE|||-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475||-342.51698371475|-342.51698371475|-342.51698371475|||-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-342.51698371475|-346.68553746083|-351.87281940092|-352.33857256642|-352.33857256642|-352.33857256642|-354.82539823015|-354.82539823015|-355.02822025572|-355.25357806191|-355.50397562435|-355.77696413706|-355.77696413706|-355.77696413706|-355.77696413706|-355.77696413706|-355.77696413706|-355.77696413706|-355.77696413706|-356.68242330447|-356.68242330447|-356.68242330447|-356.68242330447|-356.68242330447|-357.23330050175|-357.23330050175|-357.23330050175|-357.23330050175|-357.23330050175|-357.23330050175|-357.23330050175|-357.23330050175|-357.23330050175|-357.54728457006|-357.54728457006|-359.49698285563|-361.44109206181|-366.37899117978|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713||342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|342.4863437713|335.54038196811|331.59779499756|331.59779499756|331.59779499756||331.59779499756|331.59779499756|331.31826542909|331.31826542909|330.34013935237|330.34013935237|330.34013935237|330.34013935237|322.04459928041|321.66017343941|321.66017343941|321.66017343941|321.66017343941|321.66017343941|321.66017343941|321.66017343941|321.66017343941|321.66017343941|321.66017343941|321.66017343941||321.66017343941|321.66017343941|314.95574826601|-342.87712184627|-342.87712184627|-342.87712184627|-342.87712184627|-342.87712184627|-342.87712184627|-342.87712184627|-342.87712184627|-344.0856909403||||-345.42854548922|-345.92060609913|-347.23677105505|-347.23677105505|-347.23677105505|-351.59641228339|-351.77379142599|-355.19310158443|-358.21455731604|-361.12728590671|-361.36365100745|-362.9596122305|-370.73290247834|-378.3698916426|320.25567595267|317.86811961704|317.86811961704|||317.86811961704|317.86811961704|317.86811961704|317.52013290783|306.68903656425|306.32556299527|306.32556299527|306.32556299527|306.32556299527||306.32556299527|306.32556299527|306.32556299527|306.32556299527|300.91729221696|298.79699135218|-318.69094795265|-318.69094795265|-318.69094795265|-318.69094795265|-318.69094795265|-318.69094795265||-318.69094795265|-318.69094795265|-318.69094795265||||||-318.69094795265|-319.72695192407|-319.72695192407|-319.72695192407|-321.47439102674|-323.52710114083|-325.0301123787||-326.25568042077|-327.60167676336|-327.60167676336|-327.60167676336|-327.60167676336|-327.60167676336|-327.60167676336|-327.60167676336|-327.60167676336|-327.60167676336|||-327.60167676336|-327.60167676336|-327.60167676336|-327.60167676336|-330.90216291271|-330.90216291271|-330.90216291271|-334.89129212523|-335.32365791692|-335.4707310188|-339.189701132|-341.21077903556|-342.18846903657|-342.18846903657|-342.18846903657|-342.18846903657|-342.18846903657|-342.18846903657|-342.18846903657
06823|1153026|/equities/nusantara-almazia|JKSE|||70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|70.54282994006|66.087014996821|-101.83900329209||-101.83900329209|-101.83900329209|-102.65485946059|||-102.65485946059|-102.65485946059|-102.65485946059|-102.67206606732|-103.02451785257|-106.47168650286|-108.91298500318|-110.79220555909|-112.4913395101|-112.82371056677|-116.02634507419|-118.19593897133|-118.99548774592|-121.16165305102|-121.40183672336|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-123.9069212591|-126.17435695455|-129.91595217173|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689||-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.66309621689|-131.82481014431|-131.82481014431|-132.86090016035|-136.35144981274|-136.35144981274|-136.35144981274|-136.35144981274|-136.35144981274|-136.35144981274|-136.35144981274|-136.35144981274|-142.61272201416|-145.34746890462|-146.82760520221|-146.82760520221|-146.82760520221|-146.82760520221|-146.82760520221|-146.82760520221|-146.82760520221|-146.82760520221|-146.82760520221|-146.82760520221||-146.82760520221|-146.82760520221|-154.91956133578|-157.63284592865|-158.92538436517|-160.30335980059|-160.30335980059|-160.30335980059|-160.30335980059|-160.67039977843|-163.91155530937|-173.1795058993|-182.69945099922|-185.88827888802|-186.09808765336|-191.38676405929|-192.8741822881|-196.78911393592|-196.78911393592|-201.76568215102||-202.51742461225|-202.74329311423|-202.74329311423|-202.74329311423|-202.74329311423|-208.71477012693|-211.22811126781|-211.22811126781|-219.69790140868|-224.94211267631|-226.10754651396|-226.10754651396||||-227.45282945996|-254.94758828884|177.00890312243|177.00890312243|177.00890312243|177.00890312243|177.00890312243|177.00890312243|177.00890312243|177.00890312243|177.00890312243|177.00890312243|177.00890312243|177.00890312243|177.00890312243|177.00890312243|154.80111496596|||154.80111496596|152.44568329551|129.44524565648|-170.89129539578|-170.89129539578|-170.89129539578|-170.89129539578|-170.89129539578|-170.89129539578||-170.89129539578|-170.89129539578|-170.89129539578|-170.89129539578|-171.7546856738|-171.7546856738|-174.88850083185|-174.88850083185|-178.28827263191|-178.28827263191|-179.15363625768|-189.17070695298||-190.30078550331|-195.88976167035|-205.49761546001||||||-205.49761546001|-205.49761546001|-210.71957273334|-217.07730303705|-218.91922559672|-221.68097451638|-221.68097451638||-221.68097451638|-221.68097451638|-221.68097451638|-221.68097451638|-221.68097451638|-221.68097451638|-221.68097451638|-221.68097451638|-236.47886057375|-242.42095619306|||-251.57884021451|-254.38128421545|-254.38128421545|-266.66208560714|-266.66208560714|-266.66208560714|-266.66208560714|-266.66208560714|-266.66208560714|-266.66208560714|-266.66208560714|-266.66208560714|-266.66208560714|-266.66208560714|-266.66208560714|-276.62453956348|-279.13837729276|-293.26486365862|-295.40540406514
06824|101529|/equities/nusantara-infr|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-279.4370914637|-279.4370914637|-279.4370914637|-279.4370914637|-279.4370914637|-279.4370914637|-279.4370914637|-279.4370914637|-279.4370914637|-279.4370914637|-279.4370914637|-279.4370914637|-279.4370914637|-279.70787940411|-300.17542156012|207.22700280968|207.22700280968|207.22700280968|207.22700280968|207.22700280968|207.22700280968|207.22700280968|207.22700280968|207.22700280968|207.22700280968||176.80778089964|168.54668632776||168.54668632776|168.54668632776|168.54668632776|151.71854036417|121.90948929353|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282||110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|110.48124648282|108.6311684973|108.6311684973||108.48292407075|108.48292407075|108.31436007861|-115.69471188446|-115.69471188446|-115.69471188446|-115.69471188446|-115.69471188446|-115.69471188446|-115.69471188446|-115.69471188446|-115.69471188446||||-115.69471188446|-115.69471188446|-116.71634653829|-117.01816282032|-117.63129202258|-117.92365780287|-118.02628644763|-118.14031827515|-118.76702030572|-119.74113367302|-119.93459297002|-120.14954774447|-120.18878623304|-120.18878623304|-120.18878623304|-120.18878623304|-120.18878623304|||-120.18878623304|-120.93198470338|-121.86887189264|-122.13425499676|-122.13425499676|-122.13425499676|-122.37139444085|-123.39380741986|-123.39380741986||-123.39380741986|-123.39380741986|-123.39380741986|-123.39380741986|-123.39380741986|-123.39380741986|-123.39380741986|-123.39380741986|-123.39380741986|-123.39380741986|-123.39380741986|-123.39380741986||-123.39380741986|-123.39380741986|-123.39380741986||||||-123.39380741986|-123.39380741986|-123.39380741986|-123.39380741986|-123.39380741986|-123.39380741986|-123.39380741986||-123.39380741986|-123.39380741986|-123.39380741986|-123.39380741986|-123.39380741986|-123.39380741986|-123.39380741986|-123.39380741986|-123.39380741986|-123.39380741986|||-123.39380741986|-123.39380741986|-123.39380741986|-126.32645268874|-129.32533560241|-129.32533560241|117.38159836023|117.38159836023|117.38159836023|117.38159836023|117.38159836023|117.38159836023|117.38159836023|117.38159836023|117.38159836023|117.38159836023|117.38159836023|117.38159836023|117.38159836023
06825|102971|/equities/nusantara-inti|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06826|997895|/equities/nusantara-pelabuhan-handal-tbk-pt|JKSE|||-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|-744.46512948735|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165||703.8425742165|703.8425742165|703.8425742165|||703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|703.8425742165|659.95515045954|659.95515045954|659.95515045954|659.95515045954|-872.77141918575|-872.77141918575|-883.40030175914|-883.40030175914|-883.40030175914|-883.40030175914|-883.40030175914|-889.64095455312|-889.64095455312|-889.64095455312|-889.64095455312|-889.64095455312|-889.64095455312|-889.64095455312|-889.64095455312|-889.64095455312|-889.64095455312|-889.64095455312|-910.43439394791|-911.40048635544|-911.40048635544|-915.15492142647|-915.15492142647|-918.07751090686|-918.07751090686|-918.07751090686|-918.07751090686|-918.07751090686|-918.07751090686|-918.07751090686|-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422||-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422|-923.15982054422|-955.17757838246|-974.04639306477|-974.04639306477|-996.87302707631|-996.87302707631|-996.87302707631|-996.87302707631|-1009.0255856403|-1034.5686242473|-1034.5686242473|-1054.7717753736||-1054.7717753736|-1054.7717753736|-1071.6908615262|-1075.420816699|-1075.420816699|-1117.093600863|-1117.093600863|-1118.2252718534|-1118.2252718534|-1118.2252718534|-1118.2252718534|-1134.4002357385|-1134.4002357385|-1134.4002357385|-1176.7286860969|-1176.7286860969|-1178.3096512188|-1215.8452484182|-1215.8452484182|-1217.9262326151||955.74892192522|955.74892192522|955.74892192522|955.74892192522|955.74892192522|955.74892192522|955.74892192522|955.74892192522|955.74892192522|955.74892192522|955.74892192522|955.74892192522||||955.74892192522|955.74892192522|955.74892192522|955.74892192522|955.74892192522|787.49880213913|-1061.1259103952|-1061.1259103952|-1061.1259103952|-1061.1259103952|-1061.1259103952|-1061.1259103952|-1061.1259103952|-1061.1259103952|-1061.1259103952|920.61766017451|920.61766017451|||920.61766017451|920.61766017451|920.61766017451|920.61766017451|920.61766017451|920.61766017451|920.61766017451|920.61766017451|||920.61766017451|920.61766017451|||920.61766017451|920.61766017451|920.61766017451|920.61766017451|920.61766017451|914.99942450255|914.99942450255|914.99942450255||914.99942450255|914.99942450255|900.27713833617||||||890.3112818965|890.3112818965||860.34586877389|850.38429863766|849.51765263908|849.51765263908||840.85294737676|834.8366081964|826.48512021822|808.59457802024|788.99397557805|-923.21601039773|-923.21601039773|-923.21601039773|-923.21601039773|-939.68445599748|||893.54006848777|893.54006848777|893.54006848777|893.54006848777|893.54006848777||893.54006848777|893.54006848777|893.54006848777||893.54006848777|893.54006848777|893.54006848777|893.54006848777|893.54006848777|893.54006848777|893.54006848777|893.54006848777|
06827|1114107|/equities/nusantara-voucher|JKSE|||-211.99394266865|-215.6599362985|-219.39992922056|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077||193.73518663077|193.73518663077|193.73518663077|||193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|193.73518663077|-281.47507823362|-281.47507823362|-281.47507823362|-281.47507823362|-281.47507823362|-281.47507823362|-289.97230914847|-297.85812127608|-299.39791252897|-310.66434725442|-316.5159413938|-321.68437932644|-339.42708814049|-351.47454237832|-429.0828248648|287.26693564153|287.26693564153|287.26693564153|287.26693564153|287.26693564153|287.26693564153|287.26693564153|287.26693564153|287.26693564153|287.26693564153|287.26693564153|287.26693564153|284.0071293659|284.0071293659|284.0071293659|284.0071293659|284.0071293659|284.0071293659|284.0071293659|284.0071293659|284.0071293659|284.0071293659|284.0071293659||284.0071293659|284.0071293659|284.0071293659|284.0071293659|284.0071293659|284.0071293659|284.0071293659|284.0071293659|249.91639023161|249.91639023161|249.91639023161|249.91639023161|249.91639023161|249.91639023161|249.91639023161|249.91639023161|249.91639023161|249.91639023161|249.91639023161|249.91639023161|249.91639023161|249.91639023161|249.91639023161|249.91639023161|249.91639023161|249.91639023161|249.91639023161|248.79598914623|201.8844323847||-307.70055443658|-307.70055443658|-307.70055443658|-307.70055443658|-307.70055443658|-307.70055443658|-307.70055443658|-323.44506048509|-349.38340053899|-377.42600059888|-389.7358032085|-389.7358032085|-433.15089245388|-458.16765828209|-469.63073142455|-481.2563682495|-495.06263138833|-504.62514598704|-514.47960479576|-514.47960479576||-514.47960479576|-514.47960479576|-514.47960479576|-514.47960479576|-514.47960479576|-521.31067199528|-531.34519110587|-539.4946567843|-550.77184087145|-562.52426763494|-574.65015941835|-574.65015941835||||-574.65015941835|-574.65015941835|-574.65015941835|-586.0001771315|-599.722419035|-614.35744404054|-614.35744404054|-614.35744404054|-614.35744404054|-631.78604893393|-659.48449881548|-667.81206952519|-667.81206952519|-667.81206952519|-667.81206952519|-670.0689661391|-671.46551793233|||-673.01724214704|-684.74138016338|-691.65708907042|-695.13220872891|-695.13220872891|-704.59134303212|-705.42141115077|-705.42141115077|-706.64214471996||-706.64214471996|-706.64214471996|-706.64214471996|-713.61361792404|-713.61361792404|-713.61361792404|-713.61361792404|-714.57068658227|-723.13409620252|-735.14899578058|-761.44937750689|-761.44937750689||-775.22153056321|-785.80170062579|-796.44633402865||||||-801.72386917118|-801.72386917118|-812.47096574575|-824.41218416195|-834.55207921228|-834.55207921228|-846.72453245809||672.45841722589|672.45841722589|672.45841722589|672.45841722589|667.38372745668|-797.552037843|-797.552037843|-797.552037843|-797.552037843|-797.552037843|||-797.552037843|-797.552037843|-797.552037843|-797.552037843|-797.552037843|-826.72448649223|761.17257852508|761.17257852508|761.17257852508|761.17257852508|761.17257852508|761.17257852508|761.17257852508|761.17257852508|761.17257852508|761.17257852508|761.17257852508|761.17257852508|761.17257852508
06828|101249|/equities/onix-capital|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06829|1153000|/equities/optima-prima-metal-sinergi|JKSE|||-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.432190369037|-55.445391452726|-55.445391452726|-55.445391452726|-55.550434947473||-55.667149941637|-55.796833268485|-55.940925853872|||-56.101028726525|-56.27892080725|-56.476578674722|-56.696198527469|-56.940220586077|-57.189348408388|-57.189348408388|-57.189348408388|-57.189348408388|-57.189348408388|-57.189348408388|-57.189348408388|-57.189348408388|-58.07008211508|-58.07008211508|-58.07008211508|-58.07008211508|-58.07008211508|-58.07008211508|-58.07008211508|-58.577869016755|-59.602307428093|-59.602307428093|-59.891452697881|-60.903028022075|-60.903028022075|-61.725586691195|-62.417318545772|-63.185909495302|-63.539899439225|-64.655443821361|-66.506048690401|-67.175504786467|-67.175504786467|-67.175504786467|-67.175504786467|-68.195005318297|-69.327783686996|-72.586426318885|-75.484918132094|56.08839208638|56.08839208638|56.08839208638|56.08839208638|56.08839208638|56.08839208638|56.08839208638|56.08839208638|56.08839208638|56.08839208638|56.08839208638|56.08839208638|50.598213429311|-51.086856532066|-51.086856532066|-51.086856532066|-51.086856532066|-51.157553541929|-51.157553541929|-51.157553541929|-51.286170602144||-51.429078446826|-51.587864940918|-51.764294378798|-51.938344352425|-51.938344352425|-51.938344352425|-51.938344352425|-51.938344352425|-51.938344352425|-51.938344352425|-51.938344352425|-51.938344352425|-51.938344352425|-51.938344352425|-51.938344352425|-51.938344352425|-51.962120429892|-51.962120429892|-51.962120429892|-51.962120429892|-51.962120429892|-51.962120429892|-51.962120429892|-51.962120429892|-51.962120429892|-52.180133810991|-52.422370901101|-52.691523223445|-52.990581359384||-53.358742418992|-53.358742418992|-53.731936021102|-54.572833441704|-54.572833441704|-54.572833441704|-54.572833441704|-55.580926046338|-55.812140051487|-56.069044501652|-56.354493890724|-57.171659878583|-57.857399865092|-58.341555405658|-59.157283784064|-59.674759760071|-60.027510844524|-60.419456493915|-60.854951659906|-61.338835177673||-62.376483530748|-62.767263618207|-62.767263618207|-63.352515131341|-63.502794590379|-64.39199398931|-64.606494588071|-64.606494588071|-64.606494588071|-64.606494588071|-64.606494588071|-66.507216208968||||-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|||-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487||-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487||-66.589438346487|-66.589438346487|-66.589438346487||||||-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487||-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|-66.589438346487|||-66.589438346487|-66.589438346487|-68.377153718319|-73.530170798132|-77.922411997925|-83.509150614722|-83.509150614722|-85.079722966896|-85.079722966896|-85.079722966896|-85.079722966896|-85.079722966896|-88.008875121011|-88.008875121011|-88.008875121011|-88.008875121011|-89.630144198918|-89.630144198918|-89.630144198918
06830|101608|/equities/tjiwi-kimia-tb|JKSE/MSCI_EEM_SMALLCAP|||-6694.8602721458|-6694.8602721458|-6694.8602721458|-6694.8602721458|-6694.8602721458|-6774.8447468286|-6851.2163853651|-6959.6848726279|-7026.0387473644|-7046.9874970715|-7059.1527745239|-7110.169749471|-7150.1886105233|-7214.098456137|-7248.9982845967|-7347.4980939964|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561||-7373.9721201561|-7373.9721201561|-7373.9721201561|||-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7373.9721201561|-7533.5801335068|-7705.3668150076|-7800.4075722307|-7843.5084135896|-7928.8982373218|-7949.8696651757|-7949.8696651757|-7949.8696651757|-7949.8696651757|-7960.9662946397|-7970.5181051552|-8029.7423390614|-8187.2137100682|-8323.2930111869|-8384.2144568743|-8514.1489391824|-8514.1489391824|-8514.1489391824|-8514.1489391824|-8514.1489391824|-8514.1489391824|-8514.1489391824|-8514.1489391824|-8555.1271744892|-8555.1271744892|-8555.1271744892|-8555.1271744892|-8630.6968605435|-8703.5520672706|-8937.1770470104|-8937.1770470104|-8937.1770470104|-9260.752274456|-9385.4966351309|-9385.4966351309|-9678.3295945899|-9906.4773273221|-9938.4067409775|-9938.4067409775|-9938.4067409775|-9938.4067409775|-9938.4067409775|-9938.4067409775|-9938.4067409775|-9938.4067409775|-9938.4067409775|-9938.4067409775|-10182.951934419|8801.3495911692|8801.3495911692|8801.3495911692||8801.3495911692|8801.3495911692|8801.3495911692|8646.004240287|8646.004240287|8646.004240287|8395.5602669856|7927.1574307072|7927.1574307072|7927.1574307072|7688.0030008731|7688.0030008731|7340.8366676368|7251.4040791082|7251.4040791082|7251.4040791082|7251.4040791082|7251.4040791082|7251.4040791082|7251.4040791082|7251.4040791082|7251.4040791082|7251.4040791082|7251.4040791082|7251.4040791082|7251.4040791082|7251.4040791082|7251.4040791082|7251.4040791082||7251.4040791082|7222.3934212313|6866.5482458126|6732.2758286806|6688.6398096452|6587.3775662724|6526.2528514138|6284.0681900217|6284.0681900217|6284.0681900217|6284.0681900217|6284.0681900217|6284.0681900217|6284.0681900217|6284.0681900217|6284.0681900217|6284.0681900217|6244.8896261963|6244.8896261963|6244.8896261963||6244.8896261963|6244.8896261963|6244.8896261963|6244.8896261963|6244.8896261963|6044.3218068848|5920.0797854275|5879.2553171417|5833.8573176829|5833.8573176829|5833.8573176829|5833.8573176829||||5833.8573176829|5833.8573176829|5833.8573176829|5833.8573176829|5833.8573176829|5833.8573176829|5833.8573176829|5762.0152070159|5762.0152070159|-6197.7462749969|-6197.7462749969|-6197.7462749969|-6197.7462749969|-6197.7462749969|-6197.7462749969|-6197.7462749969|-6197.7462749969|||-6197.7462749969|-6197.7462749969|-6197.7462749969|-6197.7462749969|-6197.7462749969|-6197.7462749969|-6197.7462749969|-6197.7462749969|-6271.1069722188||-6356.7855246876|-6410.3358022759|-6410.3358022759|-6410.3358022759|-6410.3358022759|-6410.3358022759|-6410.3358022759|-6410.3358022759|-6482.3175580843|-6595.6306200937|-6739.5895778818|-6912.9984468523||-6912.9984468523|-6912.9984468523|-6912.9984468523||||||-6912.9984468523|-6925.0277988127|-6925.0277988127|-6925.0277988127|-6925.0277988127|-6925.0277988127|-6925.0277988127||-6925.0277988127|-6925.0277988127|-6963.1220880649|-6963.1220880649|-6963.1220880649|-6963.1220880649|-6963.1220880649|-6963.1220880649|-6963.1220880649|-6963.1220880649|||-6963.1220880649|-6963.1220880649|-6963.1220880649|-6978.4689867387|-7194.1322074875|-7229.4968288836|-7229.4968288836|-7229.4968288836|-7229.4968288836|-7229.4968288836|-7289.7186987596|-7364.965220844|-7377.7391342711|-7411.3768158568|-7425.1409065075|-7445.9898961194|-7477.4687521652|-7477.4687521652|-7477.4687521652
06831|101532|/equities/pacific-strate|JKSE/MSCI_EEM_SMALLCAP|||-1373.5349264107|-1373.5349264107|-1373.5349264107|-1390.038807123|-1413.6542301366|-1414.4708232327|-1414.4708232327|-1414.4708232327|-1429.0932376661|-1429.0932376661|-1429.0932376661|-1429.0932376661|-1434.5904168717|-1434.5904168717|-1457.0449076352|-1531.9943418169|1349.4514298557|1349.4514298557|1345.5015887286|1319.4462096984|1244.3846774427|1189.0385304919|1141.9872561021|1108.8747290023|1100.9693396427|1100.9693396427|1100.9693396427||1100.9693396427|1100.9693396427|1100.9693396427|||1100.9693396427|1100.9693396427|1100.9693396427|1100.9693396427|1100.9693396427|1100.9693396427|1100.9693396427|1100.9693396427|1100.9693396427|1100.9693396427|1100.9693396427|1100.9693396427|1100.9693396427|1100.9693396427|1100.9693396427|1100.9693396427|1100.9693396427|1081.0770440475|1071.1967156083|1069.6630173426|1062.1649233575|1062.1649233575|1062.1649233575|1062.1649233575|1062.1649233575|1062.1649233575|1062.1649233575|1062.1649233575|1041.7240868122|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1111.3380103108|-1116.1774276952|-1116.1774276952|-1116.1774276952|-1116.1774276952|-1131.0304752169|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431||1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1071.3492261431|1058.999140159|1057.4990446211|-1116.8814307273|-1116.8814307273|-1116.8814307273|-1116.8814307273|-1116.8814307273|-1116.8814307273|-1116.8814307273|-1116.8814307273|-1116.8814307273|-1116.8814307273|-1116.8814307273||-1120.4238119193|-1132.8378764324|1070.3120423658|1070.3120423658|1070.3120423658|1070.3120423658|1070.3120423658|1070.3120423658|1070.3120423658|1070.3120423658|1070.3120423658|1070.3120423658|1070.3120423658|1070.3120423658|1070.3120423658|1070.3120423658|1070.3120423658|1070.3120423658|1070.3120423658|1070.3120423658||1070.3120423658|1070.3120423658|1070.3120423658|1070.3120423658|-1122.1143809419|-1122.1143809419|-1122.1143809419|-1122.1143809419|-1122.1143809419|-1122.1143809419|-1122.1143809419|-1122.1143809419||||-1122.1143809419|-1122.1143809419|-1122.1143809419|-1122.1143809419|-1122.1143809419|-1122.1143809419|-1122.1143809419|-1122.1143809419|-1122.1143809419|-1134.8493121577|-1150.6659023975|-1155.1829936865|-1155.1829936865|-1155.1829936865|-1161.0366596517|-1162.8185107241|-1168.4094563601|||-1200.1771737334|-1208.8079708149|-1219.508856461|-1226.2648503125|-1226.2648503125|-1226.2648503125|-1226.2648503125|-1226.2648503125|-1231.4053892361||-1235.4504324845|-1242.7227027606|-1249.4141141784|-1257.6823490872|1208.064233667|1208.064233667|1208.064233667|1208.064233667|1208.064233667|1208.064233667|1208.064233667|1208.064233667||1208.064233667|1208.064233667|1198.4047040744||||||1183.5052267493|1179.7280297215|1177.7533663572|1177.213122575|1177.213122575|1177.213122575|1167.7893957858||1167.7893957858|1167.7893957858|1167.7893957858|1165.0437730953|1148.9375256614|1139.6528062905|1138.305933692|1138.305933692|1137.8289616194|1137.8289616194|||1137.8289616194|1137.8289616194|1137.8289616194|1137.8289616194|1131.4766240215|1120.8073600239|1109.5545228789|1109.5545228789|1109.5545228789|1109.5545228789|1109.5545228789|1109.5545228789|1109.5545228789|1109.5545228789|1109.5545228789|1109.5545228789|1109.5545228789|1109.5545228789|1109.5545228789
06832|1163264|/equities/pt-pakuan-tbk|JKSE|||501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716||501.94456055716|501.94456055716|501.94456055716|||501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|501.94456055716|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-617.98865344912|-638.06920202579|-638.06920202579|-638.06920202579|-638.06920202579||-654.43670246328|-654.43670246328|-654.43670246328|-654.43670246328|-654.43670246328|-654.43670246328|-654.43670246328|-654.43670246328|-654.43670246328|-654.43670246328|-654.43670246328|-654.43670246328|-654.43670246328|-654.43670246328|-654.43670246328|-691.9852249592|-704.42802773244|-712.14225303604|-736.82472559561|-742.58302843956|-762.03669826618|-779.48522029576|-792.69780283427|-792.69780283427|-818.20716399292|-818.20716399292|-822.93764766176|605.90261370916|605.90261370916||605.90261370916|605.90261370916|605.90261370916|605.90261370916|605.90261370916|605.90261370916|604.33623745462|488.98470828291|353.87189809212|335.41322010236|329.25088901526|329.25088901526|323.61209890584|322.23566545093|319.26185050104|318.40205611226|316.82158310695|316.82158310695|316.82158310695|316.82158310695||316.82158310695|316.82158310695|316.82158310695|316.82158310695|316.82158310695|316.82158310695|316.82158310695|316.82158310695|316.82158310695|316.82158310695|316.82158310695|316.82158310695||||316.82158310695|316.82158310695|316.82158310695|316.82158310695|316.82158310695|316.82158310695|316.82158310695|274.80175900773|-372.79672394338|-372.79672394338|-372.79672394338|-372.79672394338|-372.79672394338|-372.79672394338|-372.79672394338|-374.1441036338|-374.1441036338|||-376.82678181534|-393.58531312815|-411.09479236461|-417.32754707179|-443.80838563532|-473.45376181703|-493.50417979669|-501.12861703296|-501.12861703296||-522.36513003662|-530.13735258795|-530.13735258795|-530.13735258795|-552.59705843106|-572.65068942106|-572.65068942106|-586.16743269007|-606.81501764692|-606.81501764692|-606.81501764692|-606.81501764692||-606.81501764692|-606.81501764692|-606.81501764692||||||-606.81501764692|-606.81501764692|-606.81501764692|-606.81501764692|-606.81501764692|-606.81501764692|-606.81501764692||-606.81501764692|-606.81501764692|-606.81501764692|-606.81501764692|-606.81501764692|-606.81501764692|-606.81501764692|-606.81501764692|-606.81501764692|-606.81501764692|||-606.81501764692|-606.81501764692|-606.81501764692|-606.81501764692|-606.81501764692|-606.81501764692|-606.81501764692|-606.81501764692|-606.81501764692|-606.81501764692|-606.81501764692|-606.81501764692|-606.81501764692|-616.68335294102|-644.9815032678|-668.86833696422|-684.40926329358|-713.89918143731|-754.11020159701
06833|101533|/equities/pakuwon-jati-t|JKSE/MSCI_EEM_SMALLCAP|||-441.42238131171|-441.42238131171|-446.02486812412|-446.47207569347|-447.79268604132|-447.79268604132|-450.28214820483|-450.28214820483|-450.28214820483|-450.86684963559|-450.86684963559|-456.08253041431|-456.08253041431|420.08530648634|420.08530648634|420.08530648634|420.08530648634|416.2040820819|416.2040820819|415.33786897989|415.00870479749|415.00870479749|415.00870479749|415.00870479749|415.00870479749|415.00870479749|415.00870479749||415.00870479749|412.78744977498|402.09716641665|||397.99685157405|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-432.0663113054|-440.51812367267|-443.68680408074|-447.0964489786|-448.99210256379|-448.99210256379|-448.99210256379|-448.99210256379|-448.99210256379|-448.99210256379|-452.00259575776|-452.00259575776|-457.00288417529|-457.80696400497|-457.80696400497|-457.80696400497|-457.80696400497||-457.80696400497|-462.56329333885|-463.37356094932|-463.37356094932|-463.37356094932|-463.37356094932|-465.30395661036|-469.6710629004|-472.26789041366|-472.26789041366|-472.26789041366|-472.26789041366|-473.24430915266|-473.24430915266|-478.71589905851|-478.94025157524|-478.94025157524|-478.94025157524|-478.94025157524|-485.60027952804|-486.1005206146|-486.1005206146|-486.1005206146|-489.11168957178|-491.22453987898|-491.22453987898|-491.22453987898|-496.58282208775|467.32492421802||467.32492421802|467.32492421802|467.32492421802|467.32492421802|467.32492421802|467.32492421802|467.32492421802|467.32492421802|467.32492421802|467.32492421802|467.32492421802|467.32492421802|467.32492421802|467.32492421802|467.32492421802|467.32492421802|467.32492421802|467.32492421802|467.32492421802|464.41589390135||464.41589390135|464.41589390135|464.41589390135|464.41589390135|464.41589390135|464.41589390135|464.41589390135|464.41589390135|464.41589390135|464.41589390135|464.41589390135|459.57321544594||||458.94948512073|458.94948512073|458.94948512073|458.94948512073|458.94948512073|458.94948512073|458.94948512073|458.94948512073|458.94948512073|458.94948512073|458.94948512073|458.94948512073|458.94948512073|458.94948512073|454.50650906396|454.50650906396|454.50650906396|||454.50650906396|454.50650906396|454.50650906396|454.50650906396|454.50650906396|454.50650906396|454.50650906396|454.50650906396|454.50650906396||454.50650906396|454.50650906396|454.50650906396|454.50650906396|454.50650906396|454.50650906396|454.50650906396|452.58475656109|452.58475656109|452.58475656109|452.58475656109|452.58475656109||452.58475656109|452.58475656109|452.58475656109||||||452.58475656109|452.58475656109|449.76084062343|447.17871180381|443.64301311534|440.2700145726|437.522238414||437.13582046|433.03980051112|430.7108894568|423.90098828533|415.33443142814|-451.10044090158|-451.10044090158|-451.10044090158|-451.10044090158|-451.10044090158|||-451.10044090158|-451.10044090158|-456.77826766842|-458.30918629824|-466.5657625536|-467.85084728178|442.84965796409|442.84965796409|442.84965796409|442.84965796409|442.84965796409|442.84965796409|442.84965796409|442.84965796409|442.84965796409|442.84965796409|442.84965796409|442.84965796409|442.84965796409
06834|1155744|/equities/palma-serasih-pt|JKSE|||138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385|138.08341130385||138.08341130385|138.08341130385|136.70379033761|134.94865593068|133.49850658965|131.16500732183|129.12778591314|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965||125.95812200965|125.95812200965|125.95812200965||125.95812200965|125.95812200965|125.95812200965|||125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965||125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965||125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.95812200965|125.28680223295|123.92978025883|123.92197806537|122.89503163974||122.89503163974|122.89503163974|120.71408572033|120.71408572033|120.71408572033|120.71408572033|120.71408572033|120.71408572033|120.71408572033|120.71408572033|120.71408572033|120.71408572033||||120.71408572033|120.71408572033|120.71408572033|120.71408572033|120.71408572033|-146.91795811363|-146.91795811363|-146.91795811363|-146.91795811363|-146.91795811363|-146.91795811363|-146.91795811363|-146.91795811363|-146.91795811363|-146.91795811363|-146.91795811363|-147.25043150988|||-147.25043150988|-147.25043150988|-147.25043150988|-147.4573228517|-147.4573228517|-149.45521394041|-149.45521394041|-149.45521394041|-149.45521394041||-149.45521394041|-149.45521394041|-150.95023771156|137.53214000766|137.53214000766|137.53214000766|137.53214000766|137.53214000766|137.53214000766|137.53214000766|137.53214000766|137.53214000766||137.53214000766|137.53214000766|137.53214000766||||||137.53214000766|137.53214000766|137.53214000766|137.53214000766|137.53214000766|137.53214000766|137.53214000766||137.53214000766|137.53214000766|137.53214000766|137.53214000766|137.53214000766|137.53214000766|137.53214000766|137.53214000766|137.53214000766|137.53214000766|||137.53214000766|137.53214000766|137.53214000766|137.53214000766|137.53214000766|137.53214000766|137.53214000766|137.53214000766|137.53214000766|137.53214000766|137.53214000766|137.53214000766|137.53214000766|137.53214000766|137.53214000766|137.53214000766|137.53214000766|137.53214000766|137.53214000766
06835|1174977|/equities/pam-mineral-tbk-pt|JKSE|||-220.35338442063|-220.35338442063|-220.35338442063|-220.35338442063|-220.35338442063|-220.35338442063|-220.35338442063|-230.72598268958|-240.25109187732|-244.39010208591|-245.92605195791|-245.92605195791|-246.53833575051|-246.53833575051|-247.70926194501|-250.37253540525|-250.37253540525|-250.37253540525|-250.37253540525|-250.37253540525|-250.37253540525|-250.37253540525|-250.37253540525|-250.37253540525|-250.37253540525|-250.37253540525|-250.37253540525||-254.74726156139|-256.52162079752|-256.52162079752|||-256.52162079752|-260.12019313789|-260.12019313789|-260.12019313789|-265.11134955295|-265.11134955295|-268.34594394772|-270.93993771969|-277.26659746632|-279.37723402832|-279.37723402832|-279.37723402832|-279.37723402832|-279.37723402832|-279.37723402832|-279.37723402832|-286.08581558702|-293.59283627439|-293.59283627439|-293.59283627439|-293.59283627439|-293.59283627439|-293.59283627439|-293.59283627439|-293.59283627439|-296.23645832172|-296.23645832172|-296.23645832172|-296.23645832172|-296.23645832172|-310.15162035747|-320.16249426848|-320.16249426848|-332.66683811425|-332.66683811425|-332.66683811425|-332.66683811425|-332.66683811425|250.49984569718|250.49984569718|250.49984569718|250.49984569718|250.49984569718||250.49984569718|201.33316188575|152.50618071942|-185.18548534699|-185.18548534699|-185.18548534699|-185.18548534699|-185.18548534699|-185.18548534699|-185.18548534699|-185.18548534699|-185.18548534699|-185.18548534699|-185.18548534699|-192.70609482999|-201.72899425554|-204.30999361727||-204.34443735252|-211.49381928058|-217.43757697842|-223.59502942299|-223.59502942299|-223.59502942299|-223.59502942299|-223.59502942299|-223.59502942299|-223.59502942299|-227.16114380332|-228.85326395471|-228.85326395471|-230.72584883857|-233.4717713309|-233.4717713309|-233.4717713309|-233.4717713309|-233.4717713309|-233.4717713309|-233.4717713309|-233.4717713309|-236.63530147877|-238.8359902205|-238.8359902205|-238.8359902205|-238.8359902205|-238.8359902205|-238.8359902205||-250.70665580056|-254.22961755618|-256.58846395131|-257.98718216812|-265.09686907569|-265.32985452854|-267.62613173558|-267.62613173558|-267.62613173558|-267.62613173558|-267.62613173558|-271.14014637287|-276.48905152541|-283.87672391712|-289.19635990791|-297.10706656435|-299.78562951594|-304.31736612882|-307.50801220821|-307.50801220821||-307.50801220821|-307.50801220821|-307.50801220821|-317.78668023134|272.21100694706|272.21100694706|272.21100694706|272.21100694706|272.21100694706|272.21100694706|272.21100694706|267.90111883007||||260.33457647785|260.1414524418|260.1414524418|257.15716937977|256.73018819975|256.3668757775|251.51875086389|249.9097231821|246.89969242455|242.56752151179|242.56752151179|239.40434754542|239.40434754542|234.44927505047|233.17386838968|233.17386838968|233.17386838968|||233.17386838968|232.30429821075|229.93319370474|229.93319370474|229.93319370474|195.81465967193|-274.13004978774|-274.13004978774|-283.14449976416||-292.38277751573|-295.83058952559|-295.83058952559|-302.81176613955|-321.56862904394|-329.63181004882|-332.92423338758|-336.13803709731|-342.41060708801|-342.41060708801|-342.41060708801|-342.41060708801||-342.41060708801|-342.41060708801|-342.41060708801||||||-357.23400787556|-357.28889861181|-357.28889861181|-365.32099845756|305.25174723518|305.25174723518|305.25174723518||305.25174723518|305.25174723518|305.25174723518|305.25174723518|305.25174723518|305.25174723518|305.25174723518|305.25174723518|305.25174723518|292.72416359465|||278.24907066072|250.69488552957|250.69488552957|250.69488552957|250.69488552957|250.69488552957|250.69488552957|243.14571864264|243.14571864264|243.14571864264|243.14571864264|243.14571864264|243.14571864264|243.14571864264|243.14571864264|243.14571864264|243.14571864264|243.14571864264|243.14571864264
06836|101534|/equities/pan-brothers-t|JKSE|||-50.00000000642|-50.000000007133|-50.000000007926|-50.000000008806|-50.000000009785|-50.000000010872|-50.00000001208|-50.000000013422|-50.000000014913|-50.00000001657|-50.000000018412|-50.000000020457|-50.00000002273|-50.000000025256|-50.000000028062|-50.00000003118|-50.000000034645|-50.000000038494|-50.000000042771|-50.000000047523|-50.000000052804|-50.000000058671|-50.00000006519|-50.000000072433|-50.000000080481|-50.000000089424|-50.00000009936||-50.0000001104|-50.000000122666|-50.000000136296|||-50.00000015144|-50.000000168266|-50.000000186963|-50.000000207736|-50.000000230818|-50.000000256465|-50.000000284961|-50.000000316623|-50.000000351803|-50.000000390893|-50.000000434325|-50.000000482584|-50.000000536204|-50.000000595782|-50.00000066198|-50.000000735533|-50.000000817259|-50.000000908066|-50.000001008962|-50.000001121069|-50.000001245632|-50.000001384036|-50.000001537818|-50.000001708686|-50.00000189854|-50.000002109489|-50.000002343877|-50.000002604308|-50.000002893675|-50.000003215195|-50.000003572439|-50.000003969376|-50.000004410418|-50.000004900465|-50.000005444961|-50.000006049956|-50.000006722174|-50.000007469082|-50.00000829898|-50.000009221089|-50.000010245654|-50.00001138406|-50.000012648956|-50.000014054396|-50.000015615995|-50.000017351106|-50.000019279006|-50.000021421118|-50.000023801242|-50.000026445825|-50.00002938425|-50.000032649167|-50.000036276852|-50.000040307613|-50.000044786237|-50.000049762485|-50.00005529165|-50.000061435167|-50.000068261297|-50.000075845885|-50.000084273206||-50.000093636895|-50.000104040995|-50.000115601105|-50.000128445673|-50.000142717414|-50.000158574905|-50.000176194338|-50.000195771487|-50.000217523875|-50.000241693194|-50.000268547993|-50.000298386659|-50.000331540732|-50.000368378592|-50.000409309546|-50.000454788385|-50.000505320427|-50.000561467142|-50.000623852379|-50.000693169311|-50.000770188123|-50.000855764581|-50.000950849534|-50.001056499483|-50.001173888314|-50.001304320349|-50.001449244832|-50.001610272036|-50.001789191151||-50.001987990167|-50.002208877964|-50.002454308849|-50.002727009832|-50.003030010924|-50.003366678805|-50.003740754227|-50.004156393586|-50.004618215096|-50.005131350106|-50.005701500118|-50.006335000131|-50.007038889035|-50.007820987816|-50.008689986463|-50.009655540514|-50.010728378349|-50.011920420388|-50.013244911542|-50.01471656838||-50.016351742644|-50.018168602938|-50.020187336598|-50.022430373998|-50.024922637775|-50.02769181975|-50.030768688611|-50.03418743179|-50.037986035322|-50.042206705914|-50.046896339904|-50.052107044338||||-50.057896715931|-50.064329684368|-50.071477427076|-50.079419363417|-50.08824373713|-50.098048596811|-50.108942885346|-50.121047650385|-50.134497389316|-50.149441543685|-50.16604615965|-50.184495732944|-50.204995258827|-50.227772509807|-50.253080566453|-50.281200629392|-50.312445143769|||-50.347161270854|-50.385734745393|-50.428594161548|-50.476215735054|-50.529128594504|-50.58792066056|-50.6532451784|-50.725827976|-50.806475528889||-50.896083920988|-50.995648801098|-51.106276445664|-51.229196050738|-51.365773389709|-51.517525988565|-51.686139987295|-51.873488874772|-52.081654305302|-52.312949228113|-52.569943586793|-52.855492874214||-53.172769860238|-53.525299844709|-53.916999827454||||||-54.352222030505|-54.835802256116|-55.873113617907|-56.136792908785|-56.42976989865|-56.755299887389|-57.616999874877||-57.706708031049|-57.706708031049|-57.706708031049|-57.706708031049|-57.706708031049|-57.706708031049|-57.706708031049|-57.706708031049|-57.706708031049|-57.706708031049|||-57.706708031049|-57.706708031049|-58.174120034499|-59.193466704999|-59.937185227776|-60.541316919751|-60.545907688613|-62.551008542903|-63.729640176423|-63.729640176423|-64.699600196026|-65.703155275756|-65.703155275756|-65.703155275756|-67.114616973062|-68.071796636736|-68.119062601832|-68.119062601832|-68.119062601832
06838|1174310|/equities/panca-anugrah-wisesa-tbk-pt|JKSE|||-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-67.454388545269|-68.102727771288|-68.102727771288|-68.102727771288|-69.371247220592|-69.371247220592|-69.371247220592|-69.371247220592|-69.371247220592|-71.245830245103|-72.495366939003|-72.549835727164|-72.549835727164|-75.499817474627|-76.277574971808|-78.664257126958|-78.664257126958|-78.664257126958|-78.664257126958||-78.664257126958|-78.664257126958|-79.96028569662|||-80.290476168667|-80.290476168667|-81.235221081847|-81.235221081847|-81.235221081847|-82.727326586896|-82.727326586896|-82.727326586896|-85.530362874329|-91.255958749255|-92.817038179019|-92.817038179019|-92.817038179019|-92.817038179019|-97.038466970004|-97.038466970004|-97.038466970004|-97.038466970004|-98.501136476116|-98.501136476116|-98.501136476116|-98.501136476116|-98.501136476116|-98.501136476116|-101.73493384236|-101.73493384236|-101.73493384236|-101.73493384236|-101.73493384236|-101.73493384236|-102.06925012838|-102.06925012838|-102.06925012838|-102.06925012838|-102.06925012838|-102.06925012838|-102.06925012838|-102.06925012838|-102.06925012838|-102.06925012838|-102.06925012838|-102.06925012838|-102.06925012838|-102.50524707208|-102.50524707208|-106.56138563564|-107.62376181738|-112.60340965109|-112.60340965109|-114.89579304398|-114.89579304398|-114.89579304398|-114.89579304398|-114.89579304398|-114.89579304398|-122.10643671553|88.184832795844|88.184832795844|88.184832795844|88.184832795844|88.184832795844||88.184832795844|88.184832795844|88.184832795844|88.184832795844|88.184832795844|88.184832795844|79.094258662049|69.382509624499|68.675937808023|68.675937808023|67.373139992493|67.373139992493|67.373139992493|67.373139992493|67.373139992493|67.373139992493|67.373139992493|67.373139992493|67.373139992493|67.373139992493|67.373139992493|67.373139992493|67.373139992493|67.373139992493|67.373139992493|67.373139992493|62.636822213882|56.152024682091|52.72447186899||50.416665598045|50.416665598045|50.416665598045|50.416665598045|50.416665598045|48.915900558931|48.915900558931|48.915900558931|48.915900558931|48.915900558931|48.915900558931|48.915900558931|48.073222843257|47.570950402273|47.570950402273|47.570950402273|45.189944891414|38.561526515045|38.561526515045|38.561526515045||38.561526515045|38.561526515045|38.561526515045|38.561526515045|-45.973164854167|-45.973164854167|-45.973164854167|-45.973164854167|-45.973164854167|-45.973164854167|-45.973164854167|-45.973164854167||||-45.973164854167|-45.973164854167|-45.973164854167|-45.973164854167|-45.973164854167|-45.973164854167|-45.973164854167|-45.973164854167|-45.973164854167|-45.973164854167|-45.973164854167|-45.973164854167|-45.973164854167|-45.973164854167|-45.973164854167|-45.973164854167|-45.973164854167|||-45.973164854167|-45.973164854167|-45.973164854167|-45.973164854167|-45.973164854167|-45.973164854167|-45.973164854167|-45.973164854167|-45.973164854167||-45.973164854167|-45.973164854167|-46.247960949075|-46.392544381573|-46.392544381573|-46.817956026634|-46.817956026634|-46.908840029593|-47.509822255104|-47.525317411561|-47.525317411561|-47.525317411561||-47.525317411561|-47.525317411561|-47.525317411561||||||-47.525317411561|-47.525317411561|-47.525317411561|-47.525317411561|-47.525317411561|-47.525317411561|-47.525317411561||-47.525317411561|-47.525317411561|-47.525317411561|-47.525317411561|-47.525317411561|-47.525317411561|-47.525317411561|-47.525317411561|-47.525317411561|-47.525317411561|||-48.805908235068|-49.130750907491|-49.130750907491|-49.200834341657|-50.223149268508|-50.602653417911|-50.602653417911|-51.447392686567|-51.997102985075|-52.593419732613|-52.593419732613|-52.593419732613|-53.220271274831|-53.220271274831|-53.244745860923|-54.994162067692|-55.104624519658|-55.629114567433|-55.629114567433
06839|1057073|/equities/panca-budi-idaman|JKSE|||1355.709476379|1355.709476379|1355.709476379|1355.709476379|1355.709476379|1349.9549737544|1348.8388597271|1338.5924001744|1338.5924001744|1338.5924001744|1338.4360001938|1332.4288891042|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863|-1395.2012240863||-1395.2012240863|-1395.2012240863|-1395.2012240863|||-1396.218973774|-1396.218973774|-1396.218973774|-1396.218973774|-1396.218973774|-1396.218973774|-1396.218973774|-1396.218973774|-1396.218973774|-1396.218973774|-1403.2988597489|-1414.2209552766|-1420.5232836407|-1424.466095529|-1424.466095529|-1424.466095529|-1427.8206433622|-1427.8206433622|-1427.8206433622|-1427.8206433622|-1427.8206433622|-1427.8206433622|-1441.8238532639|-1441.8238532639|-1441.8238532639|-1441.8238532639|-1441.8238532639|-1441.8238532639|-1441.8238532639|-1454.5265036265|-1461.2172319005|-1461.2172319005|-1461.2172319005|-1461.2172319005|-1461.2172319005|-1461.2172319005|-1461.2172319005|-1461.2172319005|-1461.2172319005|-1461.2172319005|-1461.2172319005|-1461.2172319005|-1461.2172319005|-1461.2172319005|-1461.2172319005|-1461.2172319005|-1461.2172319005|-1461.2172319005|-1464.6200393833|-1464.6200393833|-1473.0451582092|-1473.0451582092|-1473.0451582092|-1473.0451582092|-1473.0451582092|-1473.0451582092|-1473.0451582092|-1473.0451582092|-1483.1057313436|-1491.0162032068|-1491.0162032068||-1491.0162032068|-1491.0162032068|-1491.0162032068|-1491.0162032068|-1491.0162032068|-1493.3513368965|-1500.945929885|-1509.2022357819|-1509.2022357819|-1509.2022357819|-1510.5024842021|-1521.947204669|-1523.6693884802|-1523.6693884802|-1528.2203756748|-1528.2203756748|-1528.2203756748|-1528.2203756748|-1528.5781951942|-1531.7602128865|-1531.7602128865|-1531.7602128865|-1533.344680985|-1538.7163122055|-1541.686805192|-1541.686805192|-1543.26311688|-1544.6922042249|-1544.6922042249||-1544.6922042249|-1555.4913380277|-1561.1014866974|-1568.0414769047|-1568.0414769047|-1568.0414769047|-1568.0414769047|-1568.0414769047|-1585.0460854497|-1593.1067616107|-1596.3355081614|-1596.3355081614|-1604.2616757349|-1640.2907508165|1541.0895050528|1541.0895050528|1541.0895050528|1534.4932161145|1534.4932161145|1530.8257956828||1520.7537657107|1520.7537657107|1520.7537657107|1520.7537657107|-1592.1968623874|-1592.1968623874|-1592.1968623874|-1592.1968623874|-1592.1968623874|-1592.1968623874|-1592.1968623874|-1592.1968623874||||-1592.1968623874|-1592.1968623874|-1592.1968623874|-1595.7742915416|-1599.749212824|-1601.6657920266|-1610.7397689185|-1615.9750233561|-1615.9750233561|-1619.4166926179|-1620.7407695755|-1620.8230773061|-1625.3589747845|-1633.732194205|-1641.0913268945|-1642.6744776475|-1642.6744776475|||-1643.7956514167|-1643.7956514167|1556.3422447076|1556.3422447076|1556.3422447076|1556.3422447076|1556.3422447076|1556.3422447076|1556.3422447076||1556.3422447076|1556.3422447076|1556.3422447076|1556.3422447076|1542.3052403798|1542.3052403798|1528.2545609888|1528.2545609888|-1593.2033148671|-1593.2033148671|-1593.2033148671|-1593.2033148671||-1593.2033148671|-1593.2033148671|-1593.2033148671||||||-1593.2033148671|-1593.2033148671|-1593.2033148671|-1593.2033148671|-1593.2033148671|-1593.2033148671|-1593.2033148671||-1593.2033148671|-1593.2033148671|-1593.2033148671|-1593.2033148671|-1593.2033148671|-1593.2033148671|-1593.2033148671|-1593.2033148671|-1593.2033148671|-1593.2033148671|||-1593.2033148671|-1593.2033148671|-1594.0313915531|-1594.0313915531|-1594.0313915531|-1594.0313915531|-1594.0313915531|-1594.0313915531|-1594.0313915531|-1594.0313915531|-1594.0313915531|-1594.0313915531|-1594.0313915531|-1594.0313915531|-1594.0313915531|-1594.0313915531|-1594.0313915531|-1594.0313915531|-1594.0313915531
06840|943654|/equities/panca-global-s|JKSE|||-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012||-176.38791515012|-176.38791515012|-176.38791515012|||-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-176.38791515012|-181.59768350014|-183.21964833349|-188.63294259276|-191.48104732529|-194.79141645098|-194.79141645098|-200.3906375938|-200.3906375938|-203.045152882|-209.99461431333|-215.10512701481|-218.67236334979|-220.80262594421|-222.77484684471|-222.77484684471|-231.13871871634|-236.98746524038|-250.81940582264|-254.89919528297|-254.89919528297|-254.89919528297|-254.89919528297|-254.89919528297|-256.12246331231|-256.12246331231|-259.35829256924|-264.39810285471|-266.22011428301|-274.46679364779|-277.85199294199|-279.27999215776|-280.86418784909|-280.86418784909|-291.73798649899|-296.58639233538|-296.58639233538|-296.58639233538|-296.58639233538|-296.58639233538|-296.58639233538|-296.58639233538|-296.58639233538|-296.58639233538|-296.58639233538|-304.28156716434|-304.28156716434|-304.28156716434|-304.28156716434|-304.28156716434|-304.28156716434|-334.64618573815|-343.60687304239|-350.67430338044|-351.86033708937|-356.51148565486|-360.45720628318||-368.06356253686|-370.07062504096|-375.63402782329|-380.5933642481|-383.88151583122|-390.86835092358|-399.40927880398|-401.99910963454|-401.99910963454|-405.03593782042|-405.03593782042|-413.37326424491|-427.08140471656|-427.75711635174|-429.50790705749|-444.45323006387|-448.05914451541|-449.9876834647|-449.9876834647|-449.9876834647|-449.9876834647|-449.9876834647|-449.9876834647|-449.9876834647|-449.9876834647|-471.09742607189|-491.10825119099|-495.23139021221|-505.37328594899||-505.37328594899|-505.37328594899|-505.37328594899|-505.37328594899|-505.37328594899|-505.37328594899|-524.9703177211|-562.96701969011|-577.85224410012|-589.57182912981|-589.57182912981|-589.57182912981|-589.57182912981|-589.57182912981|-589.57182912981|-589.57182912981|-665.13536569979|467.18292700023|457.14769666693|356.16410740769||276.07123045299|202.07914494777|170.97682771975|-251.58130253362|-262.09033614846|-262.32259572051|-262.74836275045|-262.74836275045|-262.74836275045|-262.74836275045|-262.74836275045|-264.27595861161||||-277.25106512401|-310.39007236001|-315.9889692889|-321.21120615762|-321.21120615762|-321.21120615762|-333.45689573069|-346.28543970076|-353.87271077862|-360.2255688625|-360.2255688625|-374.36174318056|-379.88304963039|-379.88304963039|-379.88304963039|-387.20338847821|-401.55932053135|||-416.51035614594|-416.95763881851|-416.95763881851||-416.95763881851|-416.95763881851|-416.95763881851|-418.73070979834|-426.82803678808||-426.82803678808|-431.10868739269|-431.10868739269|-431.67631932521|-436.7514659169|-436.97711841593|-436.97711841593|-440.20362146593|-440.20362146593|-440.20362146593|-440.20362146593|-440.20362146593||-440.20362146593|-440.20362146593|-450.44846829547||||||-451.05385366164|-453.94872629071|-462.49858476746|-471.55398307495|-480.50442563883|-482.89380626537|-486.04000306853||-486.04000306853|-486.04000306853|-486.04000306853|-486.04000306853|-486.04000306853|-486.04000306853|-486.04000306853|-486.04000306853|-492.99588898289|-492.99588898289|||-492.99588898289|-497.04430738629|-497.04430738629|-514.71589709587|-538.68433010653|-547.20481122948|-561.33867914386|-593.76519904873|499.24536051629|499.24536051629|499.24536051629|499.24536051629|499.24536051629|499.24536051629|499.24536051629|499.24536051629|499.24536051629|499.24536051629|499.24536051629
06841|1168365|/equities/panca-mitra-multiperdana-tbk-pt|JKSE|||314.82637448783|314.82637448783|314.82637448783|314.82637448783|314.82637448783|314.82637448783|314.82637448783|314.82637448783|314.82637448783|314.82637448783|314.82637448783|314.82637448783|314.82637448783|289.69597165315|276.55107961461|262.27897734957|252.51025699529|252.51025699529|252.51025699529|247.43241604357|247.43241604357|245.03601782619|239.00551142138|239.00551142138|239.00551142138|-303.17323948146|-303.17323948146||-303.17323948146|-303.17323948146|-303.17323948146|||-303.17323948146|-303.17323948146|-303.17323948146|-303.17323948146|-311.63693275717|-316.93817936512|-316.93817936512|-316.93817936512|-320.66691270936|-320.66691270936|-320.66691270936|-324.8349839575|-324.8349839575|-324.8349839575|-324.8349839575|-324.8349839575|-324.8349839575|-331.37065075065|-331.37065075065|-331.37065075065|-331.37065075065|-337.07850083405|-342.30944537117|-344.89938374574|-353.5548708286|-358.94985647623|-370.38872941803|-380.76525490892|-393.5169498988|-397.24105544311|-397.37411197689|-397.37411197689|-397.37411197689|-397.37411197689|-397.37411197689|-397.37411197689|-401.1934577521|-419.17597678785|-419.17597678785|-419.17597678785|-419.17597678785|-419.17597678785|368.24162089093|314.82402321215|247.02669245794|-275.08145282451|-276.20161424945|-281.0017936105|-284.508693553|-284.508693553|-284.508693553|-284.508693553|-284.508693553|-284.508693553|-286.12077061445|-287.29724767216|-287.29724767216|-289.21916408018|-292.13060166637|-292.13060166637|-292.13060166637||-292.13060166637|-292.13060166637|-292.13060166637|-292.92289074041|-293.3009911459|-293.3009911459|-293.3009911459|-293.3009911459|-293.3009911459|-293.3009911459|-293.3009911459|-293.3009911459|-293.3009911459|-293.3009911459|-293.3009911459|-293.3009911459|-297.66776793989|-299.07529771099|-300.52810856777|-301.51112714144|-301.51112714144|-301.51112714144|-301.51112714144|-301.51112714144|-301.51112714144|-301.51112714144|-301.51112714144|-301.51112714144|-301.51112714144||-304.90125237938|-306.49537330788|-306.49537330788|-307.66152589764|-312.29058433071|275.54645024268|275.54645024268|275.54645024268|275.54645024268|275.54645024268|275.54645024268|275.54645024268|275.54645024268|275.54645024268|275.54645024268|275.54645024268|273.38494471409|267.5388274601|262.48758606677|-291.47140613902||-291.47140613902|-291.47140613902|-291.47140613902|-291.47140613902|-291.47140613902|-291.47140613902|-291.47140613902|-291.47140613902|-291.47140613902|-291.47140613902|-291.47140613902|-291.47140613902||||-291.47140613902|-291.47140613902|-291.47140613902|-291.47140613902|-291.47140613902|-291.47140613902|-291.47140613902|-291.47140613902|-291.47140613902|-291.47140613902|-291.47140613902|-291.47140613902|-291.47140613902|-291.47140613902|-291.47140613902|-291.47140613902|-295.07934015447|||-305.75482239385|-310.94980265984|-314.49978073315|-315.3330897035|-318.64898420941|-318.64898420941|-318.64898420941|-318.64898420941|-318.64898420941||-318.64898420941|-318.64898420941|-318.64898420941|-318.64898420941|-318.64898420941|-318.64898420941|-318.64898420941|-318.64898420941|-321.6099824549|-323.34442494989|-326.38269438877|-332.2029937653||-338.66999307255|-340.63332563617|-342.3913931909||||||-342.3913931909|-342.3913931909|-344.50642562664|-344.50642562664|-344.50642562664|-344.50642562664|-344.50642562664||-344.50642562664|-344.50642562664|-344.50642562664|-344.50642562664|-344.50642562664|-344.50642562664|-344.50642562664|-344.50642562664|-344.50642562664|-344.50642562664|||-344.50642562664|-344.50642562664|-344.50642562664|-361.00713958516|338.91972466446|338.91972466446|338.91972466446|338.91972466446|338.91972466446|338.91972466446|338.91972466446|338.91972466446|338.91972466446|338.91972466446|338.91972466446|338.91972466446|338.91972466446|338.91972466446|338.91972466446
06842|101535|/equities/panin-financia|JKSE/MSCI_EEM_SMALLCAP|||-276.00335289743|-276.00335289743|-276.00335289743|-276.89261433047|-279.86504023385|-279.86504023385|-279.86504023385|-281.85807436277|-281.85807436277|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553|-282.39452407553||-282.39452407553|-282.39452407553|-282.39452407553|||-282.39452407553|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.7362447793|-282.92916086589|-284.58795651766|-287.47088229197|-287.47088229197|-287.47088229197|-287.47088229197|-287.47088229197|-287.47088229197|-287.47088229197|-287.47088229197|-287.47088229197|-287.47088229197|-287.47088229197|-287.47088229197|-287.47088229197|-287.47088229197|-287.85653587996|-293.84059542218|-294.82288380243|-295.46987089158|-296.18874543509|-299.65416159455|-300.64631220103|-300.64631220103|-300.64631220103|-302.16256911225|-303.95841012472|-305.41779027744|-305.41779027744|278.61283434674|278.61283434674|278.61283434674||278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674|278.61283434674||278.61283434674|277.88004240338|277.88004240338|277.08831337202|277.08831337202|277.08831337202|277.08831337202|275.661641599|275.661641599|275.661641599|275.661641599|275.661641599|275.661641599|275.661641599|275.661641599|275.661641599|275.661641599|275.661641599|275.661641599|275.661641599||275.661641599|275.661641599|275.661641599|275.661641599|275.661641599|275.661641599|275.661641599|275.661641599|272.40182399888|268.65426641694|268.65426641694|268.65426641694||||268.65426641694|268.65426641694|268.65426641694|254.28251824104|-294.36495925703|-294.36495925703|-294.36495925703|-294.36495925703|-294.36495925703|-294.36495925703|-294.36495925703|-294.36495925703|-294.36495925703|-294.36495925703|-294.36495925703|-294.36495925703|-294.36495925703|||-297.29439917447|-304.43822130497|-306.26469033886|-313.51632259873|-315.46258066525|-317.51397851695|-321.99256607031|-321.99256607031|-325.7695178559||-326.74390872877|-330.27100969864|-333.55561806618|-333.55561806618|-333.55561806618|-333.55561806618|-333.55561806618|-333.55561806618|-333.55561806618|-334.82175069899|-334.82175069899|-337.91305633221||-347.23672925801|-357.92969917556|-384.58855463951||||||-385.20950515502|-386.67722795002|-396.64136438891|-397.97992371592|-397.97992371592|-397.97992371592|-398.75547079547||-408.72830088386|-414.36477875984|-415.01252452931|-415.01252452931|-415.01252452931|-415.01252452931|-415.01252452931|-415.01252452931|-415.01252452931|-415.01252452931|||-415.01252452931|-415.01252452931|-415.01252452931|-415.01252452931|-438.68058281034|-443.95151138537|379.53695306565|379.53695306565|379.53695306565|379.53695306565|379.53695306565|379.53695306565|379.53695306565|379.53695306565|379.53695306565|379.53695306565|379.53695306565|379.53695306565|379.53695306565
06843|101537|/equities/panin-sekurita|JKSE|||-1704.8347970023|-1704.8347970023|-1704.8347970023|-1704.8347970023|-1704.8347970023|-1704.8347970023|-1704.8347970023|1631.1197160131|1631.1197160131|1631.1197160131|1631.1197160131|1631.1197160131|1631.1197160131|1623.8576351346|1623.8576351346|1623.8576351346|1619.8418168163|1617.9584923278|1617.9584923278|1617.9584923278|1617.9584923278|1599.1205470309|1592.9117189232|1592.6796876924|1581.5885418805|1575.0983798672|1562.053755408||1560.6152837867|1560.1280930963|1558.7534367737|||1555.3944733871|1555.3944733871|1555.3944733871|1555.3944733871|1555.3944733871|1555.3944733871|1555.3944733871|1555.3944733871|1555.3944733871|1555.3944733871|1555.3944733871|1555.3944733871|1555.3944733871|1555.3944733871|1555.3944733871|1555.3944733871|1555.3944733871|1555.3944733871|1544.3271926523|1530.423284276|-1622.0252832328|-1622.0252832328|-1622.0252832328|-1622.0252832328|-1622.0252832328|-1622.0252832328|-1622.0252832328|-1623.6423249788|-1623.6423249788|-1633.4914721987|-1635.268302443|-1643.3536693811|-1644.2818548678|-1653.9242831865|-1658.8571397364|-1658.8571397364|-1675.1190441516|-1679.576715724|-1692.8630174711|-1719.0433932856|-1719.0433932856|-1719.0433932856|-1719.0433932856|-1719.0433932856|-1719.0433932856|-1731.1955472661|-1731.1955472661|-1739.6617191846|-1741.8463546495|-1747.0515051662|-1747.2794501846|-1747.5327224273|-1747.8141360304|-1749.1461938905|-1749.1461938905|-1749.1461938905|-1749.1461938905|-1749.1461938905|-1753.6650141146|-1753.6650141146|-1753.6650141146||-1753.6650141146|-1753.6650141146|-1753.6650141146|-1753.6650141146|-1753.6650141146|-1753.6650141146|-1754.6277934607|-1755.6975482896|-1759.9064069625|-1759.9064069625|-1759.9064069625|-1759.9064069625|-1759.9064069625|-1759.9064069625|-1759.9064069625|-1759.9064069625|-1759.9064069625|-1763.2293410694|-1764.6992678549|-1766.3325198388|-1770.6472442653|-1771.8302714059|-1773.6176190197|-1773.6176190197|-1781.2417989107|-1789.0639492725|-1789.0639492725|-1792.2932769695|-1793.381418855||-1799.4772549451|-1799.4772549451|-1799.4772549451|-1804.9747277168|-1807.4719196853|-1816.3576885392|-1828.175209488|-1834.6391216533|-1840.9879129482|-1844.3677937631|-1844.3677937631|-1846.0362051231|-1846.0362051231|-1846.0362051231|-1846.0362051231|-1846.0362051231|-1858.0957834701|-1865.9397594113|-1877.1552882347|-1878.2327971875||-1878.2327971875|-1878.2327971875|-1878.2327971875|-1894.7031079861|-1921.3367866513|-1937.3186518347|-1970.9096131497|-1979.8995701663|1885.6671442596|1871.8523825107|1841.2248694563|1830.1019196103||||1830.1019196103|1830.1019196103|1830.1019196103|1785.3910217893|1780.7122464325|1766.0691627028|1762.5768474475|1740.557836355|1740.557836355|1739.7864848389|1738.0960942654|1712.1136552744|1712.1136552744|1712.1136552744|1712.1136552744|1712.1136552744|1712.1136552744|||1712.1136552744|-1767.1933562095|-1767.1933562095|-1767.1933562095|-1767.1933562095|-1767.1933562095|-1767.1933562095|-1767.1933562095|-1773.5481735661||-1786.4424150734|-1787.5955114669|-1787.5955114669|-1787.5955114669|-1787.5955114669|-1794.5505682965|-1794.9698374031|-1794.9698374031|-1808.2998193368|-1817.9318757244|-1817.9318757244|-1822.1465285827||-1825.0229864184|-1825.0229864184|-1825.0229864184||||||-1825.0229864184|-1825.0229864184|-1825.0229864184|-1825.0229864184|-1841.136651576|-1855.261298242|-1855.261298242||-1855.5208360517|-1855.5208360517|-1855.5208360517|-1855.5208360517|-1855.5208360517|-1855.5208360517|-1855.5208360517|-1855.5208360517|-1855.5208360517|-1855.5208360517|||-1855.5208360517|-1855.5208360517|-1855.5208360517|-1855.5208360517|-1855.5208360517|-1905.5787067241|1847.1728972055|1847.1728972055|1847.1728972055|1847.1728972055|1847.1728972055|1847.1728972055|1847.1728972055|1847.1728972055|1847.1728972055|1847.1728972055|1847.1728972055|1847.1728972055|1847.1728972055
06844|101536|/equities/paninvest|JKSE|||-919.95077714622|-919.95077714622|-919.95077714622|-919.95077714622|-919.95077714622|-919.95077714622|-927.72308571802|-931.04701940496|-931.04701940496|-947.83002156107|-959.2555795123|-983.61731056922|-1024.2970117436|-1024.4467244431|-1024.4467244431|-1024.4467244431|-1024.4467244431|-1024.4467244431|-1024.4467244431|-1024.4467244431|-1024.4467244431|-1024.4467244431|-1024.4467244431|-1024.4467244431|-1024.4467244431|-1024.4467244431|-1024.4467244431||-1024.4467244431|-1024.4467244431|-1024.9408049368|||-1029.1008943742|-1031.7787715269|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1032.1395021275|-1035.4327801417|-1041.869755713|-1043.7280934728|-1043.7280934728|-1048.004929318|-1048.004929318|-1048.004929318|-1051.9499214644|-1057.1665794049|-1062.1295326721|-1065.6994807468|-1072.4494484651|-1072.4494484651|-1072.4494484651|-1072.4494484651|-1072.4494484651|-1072.4494484651|-1072.4494484651|-1072.4494484651|-1073.554942739|-1080.8943808212|-1085.7447505276|-1085.7447505276|-1085.7447505276||-1085.7447505276|-1092.4941672529|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209|1021.1465788209||1021.1465788209|1021.1465788209|1021.1465788209|1018.424140864|1018.424140864|1018.424140864|1018.424140864|1014.2557901541|1014.2557901541|1014.2557901541|1014.2557901541|1014.2557901541|1014.2557901541|1014.2557901541|1014.2557901541|999.45087794903|998.98417921317|998.98417921317|998.98417921317|998.98417921317||998.98417921317|998.98417921317|998.98417921317|998.98417921317|998.98417921317|998.79174103316|998.79174103316|998.79174103316|987.55177282804|-1137.0989515248|-1137.0989515248|-1137.0989515248||||-1137.0989515248|-1137.0989515248|-1137.0989515248|-1137.0989515248|-1137.0989515248|-1137.0989515248|-1137.0989515248|-1137.0989515248|-1137.0989515248|-1137.0989515248|-1137.0989515248|-1137.0989515248|-1137.0989515248|-1137.0989515248|-1137.0989515248|-1137.0989515248|-1137.0989515248|||-1137.0989515248|-1145.943279472|-1147.787421551|-1147.787421551|-1147.787421551|-1147.787421551|-1147.787421551|-1147.787421551|-1147.787421551||-1147.787421551|-1147.787421551|-1147.787421551|-1147.787421551|-1147.787421551|-1147.787421551|-1147.787421551|-1147.787421551|-1147.787421551|-1147.787421551|-1147.787421551|-1147.787421551||-1147.787421551|-1150.0415795012|-1169.4340487669||||||-1169.4340487669|-1198.5378319632|-1217.5420355146|-1218.2743971394|-1218.2743971394|-1218.2743971394|-1230.860441266||-1262.6227125178|-1289.5807916864|-1292.5897685405|-1320.3775206005|-1334.8639117784|-1349.4210582933|-1349.4210582933|-1349.4210582933|-1349.4210582933|-1349.4210582933|||-1349.4210582933|-1349.4210582933|-1349.4210582933|-1349.4210582933|-1404.356731437|-1419.8408127078|-1426.7361114278|-1426.7361114278|-1426.7361114278|-1426.7361114278|-1471.0956793642|-1479.7877934611|-1479.7877934611|-1479.7877934611|-1479.7877934611|-1479.7877934611|-1479.7877934611|-1479.7877934611|-1479.7877934611
06845|101538|/equities/panorama-sentr|JKSE|||-449.78200542012|-449.78200542012|-455.31333935569|-463.1444984303|-463.1444984303|-463.1444984303|-465.47468942012|-465.47468942012|-479.3052104668|-496.00578940755|-501.67309934173|-512.63677704636|-521.15197449596|-522.38515369871|-522.38515369871|-529.31683744302|-538.46315271446|-548.29239190496|-554.57085420365|-554.57085420365|-556.6342824485|-558.26031383167|-598.23368203519|-631.37075781687|-633.63417535208|-654.70463928009|-708.50515475566||-721.13312593717|-721.13312593717|-721.13312593717|||-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-721.13312593717|-746.25902881908|-762.85065286306|-762.85065286306|-767.61183651451|-783.45759612723|-809.39732903026|-826.9549268763|-826.9549268763|-826.9549268763|-826.9549268763|-826.9549268763|-826.9549268763|-826.9549268763|-826.9549268763|-826.9549268763|-826.9549268763|-826.9549268763|-826.9549268763|-826.9549268763|-826.9549268763||-826.9549268763|-826.9549268763|-826.9549268763|-826.9549268763|-826.9549268763|-826.9549268763|-826.9549268763|-826.9549268763|-826.9549268763|-826.9549268763|-826.9549268763|-826.9549268763|-826.9549268763|-831.61658541811|-864.85176157568|768.64358588125|768.64358588125|768.64358588125|768.64358588125|768.64358588125|768.64358588125|762.38176209028|761.8130689892|738.12563221023|-775.22985273321|-775.22985273321|-775.22985273321|-775.22985273321|-775.22985273321||-775.22985273321|-775.22985273321|-775.22985273321|-776.29759599635|-776.29759599635|-776.29759599635|-776.29759599635|-786.99732888483|-791.38592098315|-795.15102331461|-799.33447034957|-801.48274483285|-811.64749425873|-815.73764723299|-815.73764723299|-824.43071914777|-844.89440504157|775.7167838993|775.7167838993|775.7167838993||775.7167838993|775.7167838993|765.518648777|762.02919602099|762.02919602099|751.00919126387|751.00919126387|751.00919126387|751.00919126387|751.00919126387|751.00919126387|751.00919126387||||751.00919126387|751.00919126387|751.00919126387|751.00919126387|751.00919126387|751.00919126387|751.00919126387|751.00919126387|751.00919126387|751.00919126387|751.00919126387|751.00919126387|751.00919126387|751.00919126387|751.00919126387|751.00919126387|751.00919126387|||751.00919126387|751.00919126387|751.00919126387|736.67687918208|720.75208798009|677.50231997788|636.39146664208|622.10162960232|620.11292178035||605.38632318562|605.38632318562|-714.76271422951|-714.76271422951|-714.76271422951|-714.76271422951|-714.76271422951|-714.76271422951|-714.76271422951|-714.76271422951|-714.76271422951|-714.76271422951||-714.76271422951|-714.76271422951|-714.76271422951||||||-734.45857136613|-734.95396818458|628.35452913008|628.35452913008|628.35452913008|628.35452913008|628.35452913008||628.35452913008|621.69345559681|621.69345559681|621.69345559681|593.10920444051|593.10920444051|586.51022715612|573.06691906236|558.05263864848|558.05263864848|||558.05263864848|558.05263864848|558.05263864848|558.05263864848|558.05263864848|558.05263864848|558.05263864848|558.05263864848|558.05263864848|558.05263864848|558.05263864848|520.33626516498|490.09585018331|482.3287224259|480.36524713989|470.68360793321|464.91268746088|464.91268746088|464.91268746088
06846|991136|/equities/paramita-bangun-sarana-tbk-pt|JKSE|||-314.59425876343|-314.59425876343|-316.00525773263|-316.00525773263|-317.89473081404|-318.12994624696|-318.12994624696|-318.12994624696|-318.90116820613|-318.90116820613|-320.05921564626|-320.05921564626|-320.05921564626|-323.95468405141|-325.28298227934|-326.31442475482|-328.12713861647|-328.25237624052|-329.16930693391|-330.6325632599|-331.25840362211|-334.39822624679|-337.66469582977|-339.0718842553|-340.63542695033|-341.37269661148|-343.63632956831||-346.70703285368|-348.67448094853|-349.3049788317|||-352.22775425745|-356.47528250827|-361.41698056475|-363.3522006275|324.83088819167|316.3676535463|316.00541616567|316.00541616567|316.00541616567|316.00541616567|-338.277263993|-338.277263993|-340.08584888111|-340.3176098679|-341.0303457825|-341.0303457825|-341.0303457825|-341.0303457825|-344.03371753611|-345.51076239025|-345.51076239025|-347.78973598917|-350.32192887686|-354.13547652984|-357.66108213561|-357.66108213561|-360.73453570623|-364.19078482251|-364.19078482251|-367.54531646945|-372.27257385495|-372.48807153117|-372.48807153117|329.22759905395|329.22759905395|329.22759905395|329.22759905395|329.22759905395|329.22759905395|329.22759905395|329.22759905395|329.22759905395|329.22759905395|329.22759905395|329.22759905395|329.22759905395|329.22759905395|320.03407290611|-343.97269768662|-343.97269768662|-343.97269768662|-343.97269768662|-343.97269768662|-343.97269768662|-343.97269768662|-343.97269768662|-343.97269768662|-343.97269768662|-343.97269768662|-343.97269768662|-343.97269768662||-343.97269768662|-343.97269768662|-343.97269768662|-343.97269768662|-343.97269768662|-343.97269768662|-352.44777492176|-352.44777492176|-354.94197213529|-360.37996903921|-363.53329893245|355.21598459198|355.21598459198|355.21598459198|355.21598459198|355.21598459198|355.21598459198|353.23998287998|348.48146034565|348.48146034565|347.30927345082|347.30927345082|347.30927345082|347.24601660595|347.24601660595|347.13088469871|347.13088469871|346.81590703544|346.81590703544||344.12878559494|342.24541431474|342.24541431474|339.92026458609|339.92026458609|336.24473842899|334.38304269888|333.31449188764|332.01610209738|331.68455788598|328.36702041973|328.36702041973|328.36702041973|324.29668935525|321.21854372806|312.46504858673|300.2944984297|-331.04689079516|-331.04689079516|-331.04689079516||-331.04689079516|-331.04689079516|-331.04689079516|-331.04689079516|-331.04689079516|-331.04689079516|-331.04689079516|-331.04689079516|-331.04689079516|-331.04689079516|-333.71221085823|-333.71221085823||||-333.78746100639|-333.78746100639|-333.78746100639|-333.78746100639|-333.78746100639|-333.78746100639|-333.78746100639|-345.54162334043|-349.15735926714|-351.50817696349|-353.67575218166|-355.08416909073|-356.09352121192|-360.99280134658|-364.88089038509|-371.9857488444|-371.9857488444|||-371.9857488444|-371.9857488444|-371.9857488444|-371.9857488444|-371.9857488444|-371.9857488444|-371.9857488444|-371.9857488444|-371.9857488444||-371.9857488444|-371.9857488444|-371.9857488444|-371.9857488444|-371.9857488444|-371.9857488444|-371.9857488444|-371.9857488444|-371.9857488444|-371.9857488444|-371.9857488444|330.00034452072||330.00034452072|330.00034452072|318.11149391191||||||316.80589013979|316.80589013979|316.80589013979|308.78432237754|301.76035819727|299.06706466363|-322.41078826825||-322.41078826825|-322.41078826825|-322.41078826825|-322.41078826825|-322.41078826825|-322.41078826825|-322.41078826825|-322.41078826825|-322.41078826825|-322.41078826825|||-322.41078826825|-322.41078826825|-322.41078826825|-322.41078826825|-323.45643140916|-323.72936823241|303.35542001388|303.35542001388|303.35542001388|303.35542001388|303.35542001388|303.35542001388|301.41409878256|301.41409878256|299.68233198063|-315.61553909878|-315.61553909878|-315.61553909878|-315.61553909878
06847|101540|/equities/pelangi-indah|JKSE|||-127.98175513049|-130.8130612561|-130.84784584011|-133.71982871124|-134.41092079026|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004||-134.78884323004|-134.78884323004|-134.78884323004|||-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-134.78884323004|-137.6542702556|-140.060300284|-142.40033364889|-144.00037072099|-146.16707857888|-148.74119842098|-149.45922610201|-149.45922610201|-149.45922610201|-149.45922610201|-149.45922610201|-151.84358455779|-152.99287173088|-153.75222459654|-153.75222459654|-153.75222459654|-154.28024955172|-155.14472172413|-157.3617715546|-157.3617715546|-157.3617715546|-157.3617715546|-157.3617715546|-157.3617715546|-157.3617715546|-157.3617715546|-157.3617715546|-157.3617715546|-159.13774051912|-159.13774051912|-159.13774051912|-159.13774051912|-161.50338335694|-161.50338335694|-164.50375928549|-169.05973253943|-169.96087873714|-169.96087873714|-169.96087873714|-169.96087873714|137.16824194936|137.16824194936|137.16824194936|137.16824194936|137.16824194936|137.16824194936|137.16824194936|137.16824194936|137.16824194936|137.16824194936|137.16824194936|137.16824194936|137.16824194936|137.16824194936|137.16824194936|137.16824194936||137.16824194936|137.16824194936|118.96471327707|-148.84500579167|-148.84500579167|-148.84500579167|-148.84500579167|-148.84500579167|-148.84500579167|-150.25370378773|-150.25370378773|-150.25370378773|-150.25370378773|-150.25370378773|-150.25370378773|-150.25370378773|-150.25370378773|-152.0041153197|-152.17123924412|-155.69026582679|-157.37615516926|-157.37615516926|-157.37615516926|-157.37615516926|-157.37615516926|-157.37615516926|-157.37615516926|-157.37615516926|-157.37615516926||-157.37615516926|-157.37615516926|-157.37615516926|-157.37615516926|-157.58461685474|-158.1606747866|-158.1606747866|-158.1606747866|-158.1606747866|-158.1606747866|-158.511860874|-162.51317874888|-163.51464305432|-165.73849228257|-167.64663409276|-167.64663409276|-167.64663409276|-167.64663409276|-167.64663409276|-167.64663409276||-167.64663409276|-167.64663409276|-167.64663409276|-167.64663409276|-167.64663409276|-167.64663409276|-167.64663409276|-167.64663409276|-167.64663409276|-167.64663409276|-167.64663409276|-167.64663409276||||-169.44070454751|-170.65633838612|-172.33928448028|-172.33928448028|-172.33928448028|-172.65476053364|-173.94973392627|-176.33303769585|-177.33708357513|-177.33708357513|-182.65689330263|-182.65689330263|-186.72988144736|-188.08875716374|-188.48750795971|-190.31945328857|-192.52161476507|||-204.46846085008|155.61322242787|155.61322242787|155.61322242787|144.86265550135|-188.37256490386|-191.96951655985|-197.18193348551|-197.18193348551||-197.18193348551|-197.18193348551|-198.31325942835|-199.51473269817|-200.79414744241|-201.49349715823|-201.79149130073|-201.79149130073|-201.79149130073|-202.82387922303|-203.6714558309|-203.6714558309||-203.95091364545|-203.95091364545|-203.95091364545||||||-203.95091364545|-203.95091364545|-203.95091364545|-203.95091364545|-203.95091364545|-203.95091364545|-203.95091364545||-203.95091364545|-203.95091364545|-203.95091364545|-203.95091364545|-203.95091364545|-203.95091364545|-203.95091364545|-205.33847811036|-205.33847811036|-205.33847811036|||-205.33847811036|-205.33847811036|-205.33847811036|-214.43164234485|-231.81293593872|-240.68103993191|-244.09004436879|-245.95753685705|-245.95753685705|-245.95753685705|-247.3972631745|-250.77473686055|-254.74970762284|-260.04902175659|-260.04902175659|222.02881303321|222.02881303321|222.02881303321|222.02881303321
06848|101541|/equities/pelat-timah-nu|JKSE|||-285.79541294081|-286.99490326757|-291.43878140841|-293.33182889927|-293.33182889927|-306.59092099918|-308.21213444354|-309.12459382615|-316.13843758462|-316.26493064957|-321.1832562773|-321.52253861395|-321.52253861395|-322.12659088143|-322.12659088143|-329.58510097936|-330.53900108818|-336.23333467676|-336.23333467676|-343.92592741863|-344.8065860207|-345.83502208308|-345.83502208308|-345.83502208308|-345.83502208308|-345.83502208308|-345.83502208308||-345.83502208308|-345.83502208308|-345.83502208308|||-345.83502208308|-345.83502208308|-345.83502208308|-345.83502208308|-345.83502208308|-350.20167638282|-350.20167638282|-350.20167638282|-353.2240848698|-364.91564985534|-368.57294428371|-370.52549364856|-372.74665726526|-372.74665726526|-372.74665726526|-372.74665726526|-372.74665726526|-374.16295251695|-375.73661390773|-378.96960596538|-378.96960596538|-378.96960596538|-378.96960596538|-378.96960596538|-378.96960596538|-378.96960596538|-378.96960596538|-378.96960596538|-378.96960596538|-378.96960596538|-378.96960596538|-378.96960596538|-378.96960596538|-378.96960596538|-378.96960596538|-378.96960596538|-378.96960596538|-381.46658604931|-381.46658604931|-381.46658604931|-381.46658604931|-381.46658604931|-381.46658604931|-381.46658604931|-381.46658604931|-381.46658604931|-386.40731783256|-386.56368648063|-388.73742942292|-390.59714380324|-391.91288493102|-391.91288493102|-391.91288493102|-391.91288493102|-392.56987214558|-394.8640396859|-394.8640396859|-396.73782187322|-400.37535763691|-404.19484181879|-408.10537979865||-412.85072326133|-412.85072326133|-412.85072326133|-412.85072326133|-412.85072326133|-412.85072326133|-412.85072326133|-420.94524806815|-422.53734329401|-422.53734329401|-429.0414925489|-432.60165838766|-434.22406487518|-442.01213972745|-442.01213972745|-442.01213972745|-442.01213972745|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678||-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678||-448.64748760678|-448.64748760678|-448.64748760678|-448.64748760678|-449.38609734087|-451.65121926763|-453.27190571692|-453.27190571692|-453.27190571692|-456.67309474659|-456.67309474659|-456.67309474659||||-456.67309474659|-456.67309474659|-462.41454971844|-463.06125563033|-463.06125563033|-463.06125563033|-463.06125563033|-463.06125563033|-463.06125563033|-463.06125563033|-463.06125563033|-463.06125563033|-463.06125563033|-463.06125563033|-463.06125563033|-463.06125563033|-463.06125563033|||-464.95695070037|-487.06327855596|-498.29253172885|-498.65836858761|-506.84263176401|-508.15847973779|-517.7316441531|-520.924049059|-528.24894339889||-530.94327044321|-539.04807827024|-571.8867536336|-578.70750403733|-586.34167115259|-591.01579271234|-591.01579271234|-591.01579271234|-591.01579271234|-591.01579271234|-591.01579271234|-591.01579271234||-591.01579271234|-591.01579271234|-591.01579271234||||||-591.01579271234|-591.01579271234|-591.01579271234|-591.01579271234|-591.01579271234|-591.01579271234|-591.01579271234||-591.01579271234|-591.01579271234|-591.01579271234|-591.01579271234|-591.01579271234|-591.01579271234|-591.01579271234|-591.01579271234|-591.01579271234|-591.01579271234|||-591.01579271234|-591.40643634705|-604.61826260783|-620.13140289759|-639.59044766399|-640.93383073777|-649.64870081974|-651.83188979971|-660.440604691|-660.440604691|-662.71178299|-666.15652220988|-666.15652220988|-669.3405802332|-675.8066944214|-675.8066944214|-675.8066944214|-678.67410491267|-680.74900545852
06849|101542|/equities/pelayaran-nasi|JKSE|||55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.489592304807|55.458288483961|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978||-72.657768599978|-72.657768599978|-72.657768599978|||-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.657768599978|-72.897520666642|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195||63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|63.385787461195|62.761986067994|59.874921990202|59.874921990202|59.874921990202|59.874921990202|59.874921990202|59.874921990202|59.874921990202|59.874921990202|59.874921990202|59.874921990202|59.874921990202|59.874921990202|59.874921990202|59.874921990202|58.305468878002|57.226549848434|57.226549848434|57.226549848434|57.226549848434|57.226549848434||57.226549848434|57.140610942705|55.8370061026|55.8370061026|55.8370061026|55.8370061026|55.8370061026|55.8370061026|55.8370061026|55.8370061026|55.8370061026|55.8370061026|55.8370061026|55.8370061026|55.8370061026|55.8370061026|55.8370061026|55.8370061026|55.8370061026|55.374451225111||53.749390250123|53.686279599521|53.686279599521|53.686279599521|53.686279599521|53.686279599521|53.686279599521|53.686279599521|53.686279599521|53.686279599521|53.686279599521|53.686279599521||||53.686279599521|53.686279599521|53.686279599521|53.686279599521|53.686279599521|53.686279599521|53.686279599521|53.686279599521|53.686279599521|53.686279599521|53.686279599521|53.686279599521|53.686279599521|53.686279599521|53.686279599521|53.686279599521|53.686279599521|||53.686279599521|53.686279599521|53.686279599521|53.686279599521|53.686279599521|53.686279599521|53.686279599521|53.686279599521|53.686279599521||53.686279599521|53.686279599521|53.686279599521|53.686279599521|53.686279599521|53.686279599521|53.686279599521|53.686279599521|53.686279599521|53.686279599521|53.686279599521|53.686279599521||50.540310666134|49.684112824549|49.684112824549||||||49.684112824549|49.684112824549|49.684112824549|49.684112824549|49.684112824549|49.684112824549|49.684112824549||49.684112824549|49.684112824549|49.684112824549|49.684112824549|49.684112824549|49.684112824549|49.684112824549|49.684112824549|49.684112824549|49.684112824549|||49.684112824549|49.684112824549|49.684112824549|49.684112824549|49.684112824549|49.684112824549|49.684112824549|49.684112824549|49.684112824549|49.684112824549|49.684112824549|49.684112824549|49.684112824549|49.684112824549|49.684112824549|49.684112824549|49.684112824549|49.684112824549|49.684112824549
06850|101253|/equities/pelayaran-nell|JKSE|||481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|481.22162989946|479.41292211051|474.3476912339|-516.29238327543|-516.29238327543|-516.29238327543|-516.29238327543|-516.29238327543|-516.29238327543|-516.29238327543||-516.29238327543|-516.29238327543|-516.29238327543|||-516.29238327543|-516.29238327543|-516.29238327543|-516.29238327543|-516.29238327543|-516.29238327543|-516.29238327543|-516.29238327543|-516.29238327543|-530.43598141714|-542.87331268571|-549.41479187301|-551.46087985891|-553.28986650989|-555.32207389988|-556.58008211098|-566.19663071406|-566.19663071406|-566.19663071406|-566.19663071406|-566.19663071406|-566.19663071406|-566.19663071406|-571.99625634896|-579.71806260995|-586.63118067773|-586.95207491077|-586.95207491077|-589.69853562469|-589.69853562469|-589.69853562469|-589.69853562469|-589.69853562469|-589.69853562469|-589.69853562469|-589.69853562469|-589.69853562469|-589.69853562469|-589.69853562469|-589.69853562469|-589.69853562469|-589.69853562469|-589.69853562469|-589.69853562469|-590.7761506941|-596.16106982209|-596.16106982209|-596.16106982209|-596.16106982209|-596.16106982209|-596.16106982209|-596.16106982209|-596.16106982209|-596.16106982209|-596.16106982209|-596.16106982209|-596.16106982209|-615.12341091344|524.1167448148|524.1167448148|524.1167448148||524.1167448148|524.1167448148|524.1167448148|524.1167448148|524.1167448148|524.1167448148|524.1167448148|503.46304979422|497.4589442158|497.11739709332|497.11739709332|497.11739709332|497.11739709332|497.11739709332|497.11739709332|497.11739709332|494.01933010368|493.48546287343|493.48546287343|493.48546287343|493.48546287343|493.48546287343|493.48546287343|493.48546287343|493.48546287343|486.27106537731|486.27106537731|486.27106537731|486.27106537731||486.27106537731|486.27106537731|486.27106537731|486.27106537731|486.27106537731|486.27106537731|486.27106537731|486.27106537731|486.27106537731|486.27106537731|486.27106537731|486.27106537731|486.27106537731|466.99391684131|466.99391684131|466.99391684131|422.38212982368|390.31347758186|383.71080559094|383.71080559094||383.71080559094|383.71080559094|383.71080559094|383.71080559094|383.71080559094|383.71080559094|383.71080559094|383.71080559094|380.12311732327|368.35901924807|362.62113249786|358.50937780125||||358.50937780125|358.50937780125|358.50937780125|358.50937780125|348.78819755694|346.54244172994|341.70397431651|341.70397431651|341.70397431651|341.70397431651|341.70397431651|341.70397431651|341.70397431651|341.70397431651|339.55997146279|338.37975070703|338.37975070703|||338.37975070703|338.37975070703|338.37975070703|338.37975070703|338.37975070703|338.37975070703|338.37975070703|338.37975070703|338.37975070703||338.37975070703|338.37975070703|338.37975070703|338.37975070703|338.37975070703|338.37975070703|338.37975070703|338.37975070703|338.37975070703|338.37975070703|338.37975070703|338.37975070703||308.0886118967|294.098457663|293.80414695704||||||293.80414695704|293.80414695704|293.80414695704|293.80414695704|293.80414695704|292.36635419156|292.36635419156||292.36635419156|292.36635419156|292.36635419156|292.36635419156|292.36635419156|292.36635419156|292.36635419156|289.42255421497|289.42255421497|289.42255421497|||289.42255421497|289.42255421497|289.42255421497|289.42255421497|289.42255421497|289.42255421497|289.42255421497|289.42255421497|289.42255421497|289.42255421497|289.42255421497|289.42255421497|289.42255421497|289.42255421497|289.42255421497|289.42255421497|289.42255421497|289.42255421497|289.42255421497
06851|1056131|/equities/pelita-samudera|JKSE|||482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|482.25718212136|481.39686902373|475.60770550514|475.60770550514|475.60770550514|475.60770550514|475.60770550514|472.40553359876|472.40553359876|472.40553359876|472.40553359876||472.40553359876|472.40553359876|472.40553359876|||472.40553359876|472.40553359876|-500.51976306163|-500.51976306163|-500.51976306163|-500.51976306163|-500.51976306163|-500.51976306163|-505.02195895737|-506.8021766193|-515.113529577|-517.01503286333|-518.2389254037|-519.59880600411|-522.10978444901|-524.12198272112|-525.91331413458|-527.57034903842|-530.30038782047|-532.00043091163|-532.88936767959|-535.32151964399|-541.0794662711|-542.58829585678|-545.2647731742|-548.79419241578|-554.77132490642|-555.90904309435|-555.90904309435|-557.62115899372|-562.41239888191|-565.77456652087|-565.77456652087|-574.52729613431|-575.91921792701|-578.79913103001|-583.99903447778|-591.81979565159|-591.81979565159|-604.1055734428|-604.1055734428|-604.1055734428|-604.1055734428|-604.1055734428|-604.1055734428|-604.1055734428|-604.1055734428|-604.1055734428|-604.1055734428|-604.1055734428|-604.1055734428|-604.1055734428|-604.1055734428|-604.1055734428|-604.1055734428|-604.1055734428|-604.1055734428|-604.1055734428|552.10519826728|552.10519826728|552.10519826728||552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728||552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|552.10519826728|-601.85878298356|-601.85878298356|-601.85878298356|-601.85878298356|-601.85878298356||-601.85878298356|-601.85878298356|-601.85878298356|-601.85878298356|-601.85878298356|-601.85878298356|-601.85878298356|-601.85878298356|-601.85878298356|-601.85878298356|-601.85878298356|-624.00975887063||||-632.46648204638|-632.46648204638|-632.46648204638|-632.46648204638|-636.07386894042|-645.08207660046|-654.53564066718|-656.98404518576|-662.48227242862|-698.0997941178|-698.0997941178|-698.0997941178|-698.0997941178|-698.0997941178|-702.72539605717|-702.72539605717|-702.72539605717|||-702.72539605717|-702.72539605717|-713.86155117464|648.70309701156|648.70309701156|648.70309701156|648.70309701156|648.70309701156|648.70309701156||648.70309701156|648.70309701156|648.70309701156|648.70309701156|648.70309701156|648.70309701156|648.70309701156|648.70309701156|648.70309701156|648.70309701156|632.17010779062|629.07789754513||614.92984224141|614.92984224141|614.92984224141||||||614.92984224141|614.92984224141|612.32145712128|-646.10610286837|-646.10610286837|-646.10610286837|-646.10610286837||-646.10610286837|-646.10610286837|-646.10610286837|-646.10610286837|-646.10610286837|-646.10610286837|-646.10610286837|-646.10610286837|-646.10610286837|-646.10610286837|||-646.10610286837|-646.10610286837|-665.39566985374|610.53073779142|610.53073779142|610.53073779142|610.53073779142|610.53073779142|610.53073779142|610.53073779142|610.53073779142|610.53073779142|610.53073779142|610.53073779142|610.53073779142|610.53073779142|610.53073779142|608.5408686786|608.5408686786
06852|101250|/equities/p-graha-lestar|JKSE|||-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-156.95233052905|-164.2803672545|-165.23502130186||-165.23502130186|-167.03891255762||||-169.83732861127|-169.83732861127|-169.83732861127|-170.15258734586|-172.66545491185|-172.66545491185|-172.66545491185|-172.66545491185|-172.66545491185|-172.66545491185|-172.66545491185|-172.66545491185|-172.66545491185|-173.40606101317|-179.34006779241|-184.43340865824|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-186.77947627246|-188.07884262341|-188.07884262341|-188.07884262341|-192.53204735934|-196.25783039927|-197.61981155474|-200.57756839416|-201.91952043795|-203.96222583826|-203.96222583826|-203.96222583826|-203.96222583826|-203.96222583826|-203.96222583826|-203.96222583826||-203.96222583826|-203.96222583826|-203.96222583826|-203.96222583826|-203.96222583826|-203.96222583826|-203.96222583826|-203.96222583826|-203.96222583826|-203.96222583826|-203.96222583826|-203.96222583826|-203.96222583826|-203.96222583826|-215.79136204251|-216.10345365557|-216.10345365557|-216.10345365557|-216.10345365557|-216.10345365557|-216.10345365557|-216.10345365557|-216.10345365557|-216.10345365557|-216.10345365557|-216.10345365557|-218.11494850619|-219.26536852616|-219.26536852616||-223.62818725129|-224.36465250143|-225.29405833493|-227.7711759277|-227.92120484901|-227.92120484901|-233.087907221|-233.087907221|-233.98656357889|-235.65173730987|-236.27818886764|-236.27818886764|-236.27818886764|-236.27818886764|-236.27818886764|-236.27818886764|-236.27818886764|-236.27818886764|-236.27818886764|-236.27818886764||-236.27818886764|-236.27818886764|-236.27818886764|-236.27818886764|-236.27818886764|-236.27818886764|-236.27818886764|-236.27818886764|-236.27818886764|-236.27818886764|-236.27818886764|-236.27818886764||||-248.25354318627|-250.89282576252|-254.99202862503|-264.65780958336|-266.61978842596|-269.35532047329|-270.32407064182|-270.32407064182|-270.32407064182|-270.32407064182|-270.32407064182|-273.5852723973|-273.5852723973|-277.71433073816|-277.71433073816|-277.71433073816|-277.71433073816|||-292.26062905911|-292.26062905911|-292.26062905911|-292.26062905911|-292.26062905911|-292.26062905911|-292.26062905911|-292.26062905911|-292.26062905911||-292.26062905911|-292.26062905911|-292.26062905911|-292.26062905911|-292.26062905911|-292.26062905911|-292.26062905911|-292.26062905911|-292.26062905911|-292.26062905911|-292.26062905911|240.57592447738||240.57592447738|240.57592447738|240.57592447738||||||240.57592447738|240.57592447738|240.57592447738|240.57592447738|240.57592447738|240.57592447738|240.57592447738||240.57592447738|240.57592447738|240.57592447738|240.57592447738|240.57592447738|240.57592447738|240.57592447738|240.57592447738|-293.27031028912|-293.27031028912|||-293.27031028912|-293.27031028912|-293.27031028912|-296.49795806908|-296.49795806908|-296.49795806908|-296.49795806908|-302.21995341009|-306.34562149393|-306.34562149393|-311.26828819105|-311.26828819105|-311.26828819105|-311.26828819105|-311.26828819105|-319.40920910117|-322.89912122352|-328.22124580391|-335.71726414854
06853|101531|/equities/p-jaya-ancol|JKSE|||934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|934.47558100638|908.3062011182|-984.95185610573|-984.95185610573|-984.95185610573|-984.95185610573||-984.95185610573|-984.95185610573|-984.95185610573|||-984.95185610573|-984.95185610573|-984.95185610573|-988.83539567304|-993.03752552227|-993.03752552227|-999.09599188295|-999.09599188295|-999.09599188295|-999.09599188295|-999.09599188295|-999.09599188295|-1003.0018166178|-1003.0018166178|-1003.0018166178|-1003.0018166178|-1009.9096501455|-1009.9096501455|-1010.9995680808|-1010.9995680808|-1011.5548471507|-1011.5548471507|-1011.5548471507|-1011.5548471507|-1011.5548471507|-1011.5548471507|-1011.5548471507|-1011.5548471507|-1011.5548471507|-1011.5548471507|-1011.5548471507|-1011.5548471507|-1011.5548471507|-1011.5548471507|-1011.5548471507|-1011.5548471507|-1011.5548471507|-1025.3387190563|-1025.5297929442|-1025.5297929442|-1025.5297929442|-1033.9219921602|-1035.0580150126|-1035.0580150126|-1042.9499520063|-1042.9499520063|-1042.9499520063|937.60474012046|937.60474012046|937.60474012046|937.60474012046|937.60474012046|839.83860013384|790.9139084716|-834.67511541133|-834.67511541133|-834.67511541133|-834.67511541133|-834.67511541133|-834.67511541133|-834.67511541133||-834.67511541133|-834.67511541133|-841.30568379037|-845.28479480292|-845.28479480292|-849.48310533658|-854.4256725962|-857.97296955133|-858.30329950148|-859.78144389053|-864.19592118661|-864.19592118661|-864.19592118661|-864.19592118661|-871.43473413801|-871.43473413801|-871.43473413801|-879.92748237556|-884.0860915284|-887.59565725378|-891.49517472642|-895.82797191825|-903.14219102027|-910.99132335586|-915.54591483984|-916.99546093316|-917.21717881462|-926.90797646069|-933.78664051188||-939.20737834653|-945.23042038504|-948.98817331486|-948.98817331486|-952.76463701651|-959.46070779612|-965.31691103342|-965.31691103342|-965.31691103342|-965.31691103342|-965.31691103342|840.88614512572|840.88614512572|840.88614512572|840.88614512572|840.88614512572|840.88614512572|840.88614512572|818.82402253855|818.82402253855||818.82402253855|818.82402253855|818.82402253855|818.82402253855|818.82402253855|813.69335837616|788.27039819574|761.2288866614|761.2288866614|746.36542962378|744.01714402642|742.51904891825||||741.87536903487|741.87536903487|730.40669258504|730.40669258504|730.40669258504|730.40669258504|730.40669258504|730.40669258504|730.40669258504|730.40669258504|730.40669258504|730.40669258504|730.40669258504|730.40669258504|730.40669258504|730.40669258504|730.40669258504|||730.40669258504|730.40669258504|730.40669258504|730.40669258504|730.40669258504|730.40669258504|730.40669258504|730.40669258504|725.72965842782||710.81073158647|708.28485381045|708.28485381045|696.22558117734|696.22558117734|696.22558117734|696.22558117734|693.86175686371|691.35700530002|691.35700530002|691.35700530002|679.28556144447||657.2617349383|648.62414993144|636.52683325715||||||634.39303155369|634.39303155369|634.39303155369|634.39303155369|634.39303155369|634.39303155369|634.39303155369||634.39303155369|634.39303155369|634.39303155369|634.39303155369|612.93670172632|-673.42761651117|-673.42761651117|-673.42761651117|-673.42761651117|-673.42761651117|||-673.53068501241|-675.58767109127|-675.58767109127|-675.58767109127|-675.58767109127|-675.58767109127|-675.58767109127|-680.37519010141|-688.47243344601|-688.58048160668|-709.53386845186|-715.03763161318|-715.87514623687|-721.82877142181|-721.82877142181|-721.82877142181|-721.82877142181|-721.82877142181|-723.01549397835
06854|101549|/equities/pp-persero|JKSE/MSCI_EEM_SMALLCAP|||-445.01174715833|-445.01174715833|-445.01174715833|-445.01174715833|-452.45749684259|-458.30555165752|-458.30555165752|-461.41426130558|-461.41426130558|-466.1269570062|-472.47439667355|-481.86044074839|-491.95604527599|-500.50671697332|-503.74061419498|-503.74061419498|-503.74061419498|-503.74061419498|-508.94591181744|-508.94591181744|-508.94591181744|-508.94591181744|-508.94591181744|-508.94591181744|-508.94591181744|-508.94591181744|-508.94591181744||-508.94591181744|-530.1621242416|-538.29124915734|||-560.1013879526|-583.45772986425|-583.45772986425|-583.45772986425|-583.45772986425|-583.45772986425|-583.45772986425|-583.45772986425|-583.45772986425|-596.89747762694|-614.88608625216|-627.09565139128|-639.55072376809|-639.77858196455|-658.86244686981|-658.86244686981|-666.18443474032|-666.18443474032|-666.18443474032|-666.18443474032|-666.18443474032|-673.64693783095|-673.64693783095|-673.64693783095|-673.64693783095|-673.64693783095|-673.64693783095|-673.64693783095|-673.64693783095|-673.64693783095|-680.40164191103|-680.40164191103|-680.40164191103|-680.40164191103|-680.40164191103|-680.40164191103|-680.40164191103|-686.83515767892|-690.92795297658|-710.19772552953|-725.21969503281|-734.68855003645|-776.32061115162|-794.80067905735|674.47069733727|674.47069733727|674.47069733727|674.47069733727|674.47069733727|674.47069733727|674.47069733727|674.47069733727|674.47069733727|674.47069733727|674.47069733727|674.47069733727|674.47069733727|674.47069733727|674.47069733727|674.47069733727|674.47069733727||674.47069733727|674.47069733727|674.47069733727|653.57855259697|652.16487974935|652.16487974935|635.76380086777|635.76380086777|635.76380086777|635.76380086777|634.19931531931|634.19931531931|634.19931531931|586.05479479923|548.39421644359|540.04905802072|-619.19682378019|-619.19682378019|-619.19682378019|-619.19682378019|-619.19682378019|-619.19682378019|-619.19682378019|-619.19682378019|-619.19682378019|-619.19682378019|-619.19682378019|-619.19682378019|-619.19682378019||-619.19682378019|-619.19682378019|-619.19682378019|-619.19682378019|-619.19682378019|-619.94091531133|-626.32323923481|-648.97026581645|568.14869821983|568.14869821983|568.14869821983|568.14869821983|568.14869821983|568.14869821983|568.14869821983|568.14869821983|568.14869821983|568.14869821983|568.14869821983|568.14869821983||568.14869821983|568.14869821983|550.16522024426|532.4058002714|528.88820343148|528.88820343148|528.88820343148|528.88820343148|525.70911492387|520.78204960107|520.78204960107|520.78204960107||||520.78204960107|520.78204960107|520.78204960107|520.78204960107|520.78204960107|520.78204960107|515.61278707678|515.61278707678|515.61278707678|515.61278707678|507.34754119642|497.92906320546|497.92906320546|489.24734993757|-575.49981516615|-575.49981516615|-575.49981516615|||-575.49981516615|-575.49981516615|-575.49981516615|-580.89483353846|-580.89483353846|-584.04981504273|-592.55535004748|-592.95038894164|-604.94487660183||-621.49430733536|-633.88256370596|-646.53618189551|-651.98464655057|-661.92738505618|-663.61405562492|-663.61405562492|-669.57117291658|556.75689187526|556.75689187526|556.75689187526|556.75689187526||556.75689187526|549.45210208363|520.58178674259||||||-617.5537527385|-617.5537527385|-617.5537527385|-617.5537527385|-617.5537527385|-617.5537527385|-617.5537527385||-631.72639193167|-644.41821325741|-645.18659593531|-645.18659593531|-645.18659593531|-645.18659593531|-645.18659593531|-645.18659593531|-645.18659593531|-648.28592090779|||-648.28592090779|-652.14311223184|-652.14311223184|-658.77012470205|-674.55409387317|-674.55409387317|-674.55409387317|-674.55409387317|-674.55409387317|-674.55409387317|-684.22677097019|-701.36307885576|-708.28775167378|-708.28775167378|-713.47182284845|-713.47182284845|-713.47182284845|-713.47182284845|-713.47182284845
06855|998095|/equities/perdana-bangun-pusaka-tbk-pt|JKSE|||-1134.2027339732|-1134.2027339732|-1134.2027339732|-1134.2027339732|970.83934389994|970.83934389994|970.83934389994|970.83934389994||970.83934389994|970.83934389994|970.83934389994|970.83934389994|970.83934389994||970.83934389994|955.45038309128|-1074.6061679473|-1074.6061679473|-1074.6061679473|-1074.6061679473|-1074.6061679473|-1074.6061679473|-1107.8957421636|-1112.3841579596|-1129.0379532884|-1149.8616707265||-1149.8616707265|-1163.7351896961|-1183.5946552178|||-1204.2896505046|-1204.2896505046|-1204.2896505046|-1225.321833894|-1245.9131487711|-1276.5701653012|-1300.3557392236|-1319.3668259438|-1319.3668259438|-1319.3668259438|-1319.3668259438|-1319.3668259438|-1319.3668259438|-1319.3668259438|-1319.3668259438|-1319.3668259438|-1319.3668259438|-1319.3668259438|-1319.3668259438|-1319.3668259438|-1319.3668259438|-1319.3668259438|-1319.3668259438|-1319.3668259438|-1349.2964732709|-1356.3742536715|-1356.3742536715|-1356.3742536715|-1356.3742536715|-1356.3742536715|-1356.3742536715|-1356.3742536715|-1362.638059635|-1373.4867329278||-1402.2074810309|-1445.5083122566|-1455.7201385883|-1455.7201385883|-1466.7073529016|-1466.7073529016|-1466.7073529016|-1466.7073529016|-1466.7073529016|-1466.7073529016|-1466.7073529016|-1466.7073529016|-1466.7073529016|-1466.7073529016|-1466.7073529016|-1466.7073529016|-1466.7073529016|-1502.3547566687|-1502.3547566687|-1503.4009341588|-1503.4009341588|-1513.2232601765|-1532.1925113072|-1541.6027903413|-1565.1142114904|-1582.5194944998||-1582.5194944998|-1582.5194944998|-1613.6327716665|-1635.9808574072|-1688.5898415636|-1699.544268404|-1721.5857193596|-1721.5857193596|-1721.5857193596|-1721.5857193596|-1721.5857193596|-1721.5857193596|-1721.5857193596|-1722.9022213438|-1722.9022213438|-1722.9022213438|-1753.224690382|-1828.8607670911|-1855.3464081709|-1855.3464081709|-1855.3464081709|-1855.3464081709|-1855.3464081709|-1855.3464081709|-1855.3464081709|-1855.3464081709|-1855.3464081709|-1855.3464081709|-1855.3464081709||-1855.3464081709|-1855.3464081709|-1855.3464081709|-1867.3293424121|-1880.2522745828|-1880.2522745828|-1966.6691939809|-2001.2991044232|-2053.4638079915|-2053.4638079915|-2053.4638079915|-2053.4638079915|1535.1294650336|1535.1294650336|1535.1294650336|1535.1294650336|1513.4771833707|1175.5302037452|1035.8668930502|1002.3568968476||-1180.0368221981|-1180.0368221981|-1180.0368221981|-1180.0368221981|-1180.0368221981|-1180.0368221981|-1180.0368221981|-1180.0368221981|-1180.0368221981|-1180.0368221981|-1180.0368221981|-1180.0368221981||||-1180.0368221981|-1180.0368221981|-1180.0368221981|-1180.0368221981|-1207.5409135534|-1218.3787928371|-1243.0470409288|-1243.0470409288|-1243.0470409288|-1251.1633788098|-1280.4593097887|-1290.7881219874|-1295.8756910971|-1304.7848038236|-1304.7848038236|-1341.9831153596||||-1362.4812392884|-1399.2490820558|-1399.2490820558|-1399.2490820558|-1399.2490820558|-1399.2490820558|-1399.2490820558|-1399.2490820558|-1399.2490820558||-1399.2490820558|-1399.2490820558|-1399.2490820558|-1399.2490820558|-1399.2490820558|-1456.3878689509|-1543.7642988343|-1609.1825542603|-1679.9250602892|-1699.9167336547|-1746.2963707275|-1780.6070785861||-1818.8951695282|-1818.8951695282|-1818.8951695282||||||-1934.883521698|-2074.5928018867|-2169.7760366588|-2169.7760366588|-2169.7760366588|-2169.7760366588|-2169.7760366588||-2295.0289296209|-2502.2543662455|-2546.115962495|-2761.1925462901|-2761.1925462901|-2885.4917181001|-3178.3241312223|2227.33290035|2227.33290035|2227.33290035|||2227.33290035|2227.33290035|2227.33290035|2227.33290035|2227.33290035|2227.33290035|2227.33290035|2227.33290035|2227.33290035|2227.33290035|2227.33290035|2227.33290035|2227.33290035|2227.33290035|2187.5921114999|2021.2134572222|1845.2371746913|-2656.139480192|-2656.139480192
06856|101543|/equities/perdana-gapura|JKSE|||90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927||90.751884589927|90.751884589927|90.751884589927|||90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.751884589927|90.613205099919|90.459116777688|90.412957934536|90.412957934536|90.412957934536|90.412957934536|90.412957934536|90.412957934536|90.236619927263|90.04068880807|89.822987564522|89.581097293913|89.31233032657|89.181889292062|89.181889292062|89.090606091855|89.090606091855|89.090606091855|89.090606091855|-97.958628851963|-97.958628851963|-97.958628851963|-97.958628851963|-97.958628851963|-97.958628851963|-97.958628851963|-97.958628851963|-97.958628851963|-99.509587613292|-101.01065290366|-102.12294767073|-102.24771963415|-103.28540641526|-103.28540641526|-103.28540641526|-103.28540641526|-103.28540641526|-103.42822935029|-104.19027908747|-104.19027908747|-104.19027908747|-104.19027908747|-104.19027908747|-104.19027908747||-104.19027908747|-104.19027908747|-104.19027908747|-104.19027908747|-104.19027908747|-104.19027908747|-104.19027908747|-104.93364343052|-106.3707149228|-107.09347521334|-107.09347521334|-108.04830579259|-108.4267730416|-108.4267730416|-108.4267730416|-108.4267730416|-108.66268276741|-108.66268276741|-108.95853640823|-110.28726267581|-110.65251408424|-111.55834898249|-112.17594331387|-112.63993701542|-113.15548557268|-114.19813033665|-114.19813033665|-115.10903370739|-116.23225967487||-117.03584408319|-117.74263748503|-117.74263748503|-117.74263748503|-117.74263748503|-117.74263748503|-117.74263748503|-117.74263748503|-117.74263748503|-117.74263748503|-117.74263748503|-117.74263748503|-119.43626387226|-121.26251541362|-123.72201709133|-123.72201709133|-123.72201709133|-123.72201709133|-131.49014455719|110.77588087609||110.77588087609|110.77588087609|110.77588087609|110.77588087609|108.47320097344|107.98768296507|107.98768296507|107.98768296507|107.98768296507|107.98768296507|107.98768296507|107.98768296507||||107.98768296507|107.98768296507|107.98768296507|107.98768296507|107.98768296507|107.98768296507|107.98768296507|107.04186996119|106.71318884576|106.62576538418|105.80640598242|105.28489553603|101.2714759704|101.2714759704|99.912751078227|99.121350197677|99.121350197677|||99.121350197677|99.121350197677|99.121350197677|98.594259503306|98.594259503306|98.271399448117|98.130806370632|98.130806370632|98.130806370632||98.130806370632|98.130806370632|98.130806370632|98.130806370632|98.130806370632|98.130806370632|98.130806370632|95.517842357312|95.517842357312|95.517842357312|95.517842357312|93.145484391743||93.145484391743|-101.85100584576|-101.85100584576||||||-101.85100584576|-101.85100584576|-101.85100584576|-101.85100584576|-101.85100584576|-101.85100584576|-101.85100584576||-101.85100584576|-101.85100584576|-101.85100584576|-101.85100584576|-101.85100584576|-101.85100584576|-101.85100584576|-101.85100584576|-101.85100584576|-101.85100584576|||-101.85100584576|-101.85100584576|-101.85100584576|-101.85100584576|-103.5011176064|-103.77298469926|-103.77298469926|-104.58109411029|-104.86788234477|-105.96431371641|-106.69850644678|-106.69850644678|-106.69850644678|-106.69850644678|-106.69850644678|-106.69850644678|-106.69850644678|-106.69850644678|-106.69850644678
06857|101544|/equities/perdana-karya|JKSE|||-375.03234400096|-375.55968086007|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|350.36060086449|341.2895565161|339.51665404894|339.51665404894|339.51665404894||339.51665404894|339.51665404894|339.51665404894|||339.51665404894|339.51665404894|339.51665404894|339.51665404894|339.51665404894|339.51665404894|339.51665404894|339.51665404894|339.51665404894|339.51665404894|339.51665404894|339.51665404894|339.51665404894|339.51665404894|339.51665404894|337.90739338771|331.78599265301|328.20665850334|326.89628722594|323.48924348881|323.48924348881|321.43249276535|317.87962069796|317.87962069796|315.4349170943|315.4349170943|315.4349170943|315.4349170943|315.4349170943|315.4349170943|315.4349170943|-347.08721861042|-347.08721861042|-347.08721861042|-347.08721861042|-347.08721861042|-347.08721861042|-347.08721861042|-347.08721861042|-347.08721861042|-350.74965260546|-350.74965260546|-352.61072511718|-354.92966408392|-354.92966408392|-354.92966408392|-355.36629342658|-361.02011534146|-361.02011534146|-364.24457260162|-365.9384140018|-366.07458401215|-366.07458401215|-366.07458401215|-366.07458401215|-366.07458401215|-366.07458401215|-366.07458401215|-369.75874569401|-369.75874569401|-370.17638410445||343.81485732086|343.81485732086|343.81485732086|343.81485732086|343.81485732086|343.81485732086|343.81485732086|343.81485732086|343.81485732086|343.81485732086|343.81485732086|343.81485732086|343.81485732086|343.81485732086|343.81485732086|343.81485732086|343.81485732086|343.81485732086|343.81485732086|341.34984146762|339.3887127418|338.65941391194|338.65941391194|338.65941391194|338.19680729869|338.19680729869|334.27883169765|334.27883169765|334.27883169765||334.27883169765|334.27883169765|334.27883169765|334.27883169765|334.27883169765|334.27883169765|334.27883169765|332.86536855294|329.40596505882|324.6732945098|323.52588278867|306.38366285476|306.38366285476|306.38366285476|306.38366285476|306.38366285476|306.38366285476|306.38366285476|306.38366285476|300.09295872751||292.43662080835|287.22284705488|-326.02215767506|-326.02215767506|-326.02215767506|-326.02215767506|-326.02215767506|-326.02215767506|-326.02215767506|-326.02215767506|-326.02215767506|-326.02215767506||||-326.02215767506|-326.02215767506|-326.02215767506|-329.35795297229|-330.28661441366|-331.76290490406|-331.769416878|-331.769416878|-331.769416878|-334.85490764222|-335.48754029904|-335.48754029904|-339.34345419759|-339.34345419759|-339.34345419759|-339.34345419759|-346.82606021954|||-350.02895579949|-355.92106199944|-359.57895777715|-362.73987328685|-362.73987328685|-362.73987328685|-362.73987328685|-362.73987328685|-363.4887480965||-364.08778605193|-364.08778605193|-364.08778605193|-364.08778605193|-364.08778605193|-364.08778605193|-364.08778605193|-369.65309561326|-369.94788401473|319.85446417934|319.85446417934|306.94940464372||-331.23416713376|-331.23416713376|-331.23416713376||||||-331.23416713376|-331.23416713376|-331.23416713376|-331.23416713376|-331.23416713376|-331.23416713376|-331.23416713376||-331.23416713376|-331.23416713376|-331.23416713376|-331.23416713376|-331.23416713376|-331.23416713376|-331.23416713376|-331.23416713376|-331.23416713376|-331.23416713376|||-331.23416713376|-331.23416713376|-331.23416713376|-331.23416713376|-331.23416713376|-331.23416713376|-332.4824079264|295.42912341217|295.42912341217|295.42912341217|295.42912341217|295.42912341217|295.42912341217|295.42912341217|295.42912341217|295.42912341217|295.42912341217|295.42912341217|291.14347045797
06858|1156527|/equities/perintis-triniti-properti-pt|JKSE|||-165.64967282804|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991||143.75423980991|143.75423980991|143.75423980991|||143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|143.75423980991|142.0047108999|107.44580931139|-132.75622647476|-132.75622647476|-134.72914052751|-140.01128460187|-140.01128460187|-143.51253844652|-144.79170938502|-145.06270148837|-145.06270148837|-145.06270148837|-145.90300165375|-148.89222405972|-150.00465632068|-150.00465632068|-150.00465632068|-150.00465632068|-150.00465632068|-150.00465632068|-150.2588349638|-150.2588349638|-154.065372182|-155.07263575778|-156.58070639753|-158.05870622991|-158.05870622991|-158.05870622991|-158.05870622991|-158.05870622991|-158.05870622991|-165.78745136656|-167.04161262952|-170.21290292168|151.72273254433|151.72273254433|151.72273254433||151.72273254433|151.72273254433|151.72273254433|151.72273254433|151.72273254433|151.72273254433|151.72273254433|151.72273254433|151.72273254433|151.72273254433|151.72273254433|151.6363694937|148.81818832633|147.62302925422|147.62302925422|147.62302925422|146.47003250469|144.18892500522|142.33482941439|142.33482941439|142.33482941439|142.33482941439|142.33482941439|142.33482941439|142.33482941439|142.33482941439|142.33482941439|142.33482941439|142.33482941439||142.33482941439|142.33482941439|-183.73907842846|-184.73343015859|-184.73343015859|-197.4815890651|-205.03509896122|-207.03899884581|-210.20999871756|-215.28888746396|-216.37654162662|-218.80726847402|-221.93891715262|-221.93891715262|-221.93891715262|-221.93891715262|-221.93891715262|-221.93891715262|-221.93891715262|-221.93891715262||-221.93891715262|-221.93891715262|-221.93891715262|-221.93891715262|-221.93891715262|-221.93891715262|-221.93891715262|-221.93891715262|-221.93891715262|-221.93891715262|-221.93891715262|-225.76546350291||||-228.89760964118|-228.89760964118|-228.89760964118|-228.89760964118|-228.89760964118|-228.89760964118|-228.89760964118|-228.89760964118|-228.99734404576|-230.57635123572|-230.57635123572|-230.57635123572|-230.57635123572|-232.75150137302|-236.77944597003|-240.57901163488|-240.57901163488|||-240.57901163488|-240.57901163488|-240.57901163488|-240.57901163488|-240.57901163488|-241.40001436405|-241.40001436405|-244.55557151561|-249.83952390623||-257.3772487847|-265.30805420522|-268.56450467247|-270.96056074719|-275.17840083021|-276.30933425579|-278.59811240876|-278.59811240876|-278.59811240876|-278.59811240876|-278.59811240876|-278.59811240876||-278.59811240876|-278.59811240876|-278.59811240876||||||-278.59811240876|-286.50985750065|-286.50985750065|-286.50985750065|-286.50985750065|-286.50985750065|-286.50985750065||-286.50985750065|-286.50985750065|-286.50985750065|-286.50985750065|-286.50985750065|-286.50985750065|-286.50985750065|-286.50985750065|-286.50985750065|236.18966028104|||236.18966028104|236.18966028104|236.18966028104|236.18966028104|202.54406697894|-240.06214780118|-241.29127533464|-245.54586148294|-250.49540164771|-250.55044627523|-255.72271808359|-263.13635342621|-267.92928158468|-271.36586842742|-272.51763158602|-274.79736842892|-277.55263158768|-279.10399571359|-279.10399571359
06859|101530|/equities/p-gas-negara-t|JKSE/MSCI_EEM_SMALLCAP|||1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1099.9118769506|1092.4020855007|1084.0503470764|1084.0503470764|1084.0503470764|1084.0503470764|1084.0503470764|1084.0503470764|-1146.1528056459|-1146.1528056459|-1146.1528056459||-1146.1528056459|-1146.1528056459|-1146.1528056459|||-1146.1528056459|-1146.1528056459|-1146.1528056459|-1146.1528056459|-1146.1528056459|-1150.1650283208|-1150.1650283208|-1150.1650283208|-1167.6833648009|-1176.5535367912|-1176.5535367912|-1189.2261519902|-1193.8623911003|-1196.791545667|-1198.2920316876|-1198.2920316876|-1206.7133685418|-1214.681520602|-1221.5993705467|-1221.5993705467|-1221.5993705467|-1221.5993705467|-1221.5993705467|-1221.5993705467|-1221.5993705467|-1221.5993705467|-1230.3347363918|-1230.3347363918|-1230.3347363918|-1230.3347363918|-1237.6663412245|-1237.6663412245|-1271.5737124717|-1306.4707916352|-1324.6897684835|-1327.0861339303|-1327.0861339303|-1343.7068154781|-1347.4520171979|-1385.7800191087|-1408.9222434542|-1411.5802705046|-1420.9324327218|-1420.9324327218|-1433.5667638813|-1433.5667638813|-1433.5667638813|-1433.5667638813|-1433.5667638813|-1433.5667638813|-1433.5667638813|-1433.5667638813|-1433.5667638813|-1433.5667638813|-1433.5667638813|-1433.5667638813|-1433.5667638813|-1439.240848757|-1443.2024884267|-1443.2024884267|-1443.2024884267||-1443.2024884267|-1443.2024884267|-1443.2024884267|-1443.2024884267|-1443.2024884267|-1443.2024884267|-1443.2024884267|-1443.2024884267|-1443.2024884267|-1443.2024884267|-1443.2024884267|-1443.2024884267|-1447.2244465219|-1447.2244465219|-1447.2244465219|-1447.2244465219|-1447.2244465219|-1455.8943784221|-1455.8943784221|-1489.3270871357|-1530.9189857063|1423.8421299153|1423.8421299153|1423.8421299153|1423.8421299153|1423.8421299153|1410.1023665726|1395.6692961918|1393.7992179909||1386.1657977676|1356.2953308529|1340.1033345033|1340.1033345033|1340.1033345033|1337.6584376584|1337.6584376584|1329.238811924|1329.238811924|1328.1932210456|1328.1932210456|1328.1932210456|1328.1932210456|1328.1932210456|1328.1932210456|1328.1932210456|1328.1932210456|1328.1932210456|-1388.6438981194|-1388.6438981194||-1388.6438981194|-1388.6438981194|-1388.6438981194|-1388.6438981194|-1388.6438981194|-1388.6438981194|-1388.6438981194|-1388.6438981194|-1388.6438981194|-1388.6438981194|-1388.6438981194|-1388.6438981194||||-1388.6438981194|-1393.3875285425|-1393.3875285425|-1402.5463315339|-1402.5463315339|-1413.1070350377|-1421.7855944863|-1423.9636968967|-1423.9636968967|-1431.904107663|-1443.2267862922|-1451.3630958803|1335.842854733|1335.842854733|1335.842854733|1335.842854733|1335.842854733|||1335.842854733|1335.842854733|-1446.0855243391|-1446.0855243391|-1458.7974765113|-1458.7974765113|-1458.7974765113|-1458.7974765113|-1467.2749739015||-1470.1842277087|-1470.1842277087|-1470.1842277087|-1470.1842277087|-1470.1842277087|-1470.1842277087|-1470.1842277087|-1470.1842277087|-1470.1842277087|-1486.3153518859|-1486.3153518859|-1486.3153518859||-1486.3153518859|-1486.3153518859|-1486.3153518859||||||-1486.3153518859|-1486.3153518859|-1486.3153518859|-1486.3153518859|-1486.3153518859|-1486.3153518859|-1486.3153518859||-1486.3153518859|-1486.3153518859|-1486.3153518859|-1486.3153518859|-1486.3153518859|-1486.3153518859|-1486.3153518859|-1486.3153518859|-1486.3153518859|-1486.3153518859|||-1486.3153518859|-1497.8503909844|-1511.7782122049|-1522.5313468943|-1581.979274327|-1618.03252703|-1635.7004117988|-1635.7004117988|-1635.7004117988|-1635.7004117988|-1635.7004117988|-1635.7004117988|-1635.7004117988|-1635.7004117988|-1635.7004117988|-1635.7004117988|-1635.7004117988|-1647.7226797765|-1647.7474219738
06860|101488|/equities/london-sumatra|JKSE/MSCI_EEM_SMALLCAP|||-881.99920907159|-881.99920907159|-883.33245452399|-889.81383835999|-891.45982039999|-891.98743259258|-891.98743259258|-898.89107238619|-898.89107238619|-898.89107238619|-898.89107238619|-907.93452487354|-920.48280541504|-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995||-920.76851588995|-920.76851588995|-920.76851588995|||-920.76851588995|-920.76851588995|-920.76851588995|-920.76851588995|-923.94515211241|-923.94515211241|-923.94515211241|-929.10572456935|-936.78413841039|-945.31570934487|-945.57494980848|-945.57494980848|-948.97216645387|-950.52462939319|-959.74958821466|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-964.33395660582|-965.64884067314|-972.10982297015|-974.02239090556|-974.02239090556|-974.02239090556|-975.02487878395|-980.02764309328|-1000.0307145481|-1018.367460609|-1024.2971784544|-1028.9413093938|-1032.1570104376|-1033.7855671529|-1035.8581002875|-1035.8581002875|-1035.8581002875|-1035.8581002875|-1035.8581002875|-1035.8581002875|-1035.8581002875|-1035.8581002875|-1035.8581002875||-1035.8581002875|-1035.8581002875|-1035.8581002875|-1035.8581002875|-1035.8581002875|-1035.8581002875|-1035.8581002875|-1043.7312225417|-1049.027740112|-1049.027740112|-1049.027740112|-1051.6974890134|-1054.6638766815|-1062.1265296461|-1072.0850329402|-1082.9424370373|-1082.9424370373|-1082.9424370373|-1082.9424370373|-1083.5471522636|-1085.3301691818|-1087.7917272727|-1087.7917272727|-1087.7917272727|-1091.1574747475|-1098.7860830527|-1101.7067589475|-1107.530115756|-1107.530115756||-1107.530115756|-1107.530115756|-1108.3667952844|-1111.8417225734|-1111.8417225734|-1115.3519394878|-1115.3519394878|-1115.3519394878|-1115.3519394878|-1115.3519394878|-1115.3519394878|-1117.3354883198|1037.1615554317|1037.1615554317|1037.1615554317|1037.1615554317|1037.1615554317|1037.1615554317|1023.2350615908|1017.1722620024||1017.1722620024|1017.1722620024|1017.1722620024|1017.1722620024|1017.1722620024|1009.3580688915|988.45340987948|984.7097529211|984.7097529211|984.7097529211|979.12194769011|971.12850800202||||971.12850800202|971.12850800202|971.12850800202|971.12850800202|970.04939369275|970.04939369275|970.04939369275|961.44377076972|-1014.8694163546|-1014.8694163546|-1014.8694163546|-1014.8694163546|-1014.8694163546|-1014.8694163546|-1014.8694163546|-1014.8694163546|-1014.8694163546|||-1014.8694163546|-1014.8694163546|-1014.8694163546|-1014.8694163546|-1014.8694163546|-1014.8694163546|-1014.8694163546|-1014.8694163546|-1014.8694163546||-1014.8694163546|-1028.188240394|-1038.7200498691|-1038.7200498691|-1039.2722974352|-1039.2722974352|-1039.2722974352|-1039.2722974352|-1039.2722974352|-1039.2722974352|-1039.2722974352|-1046.9904188643||-1046.9904188643|-1046.9904188643|-1046.9904188643||||||-1046.9904188643|-1047.5498998324|-1047.5498998324|-1048.6665553694|-1062.4072837438|-1064.1316652066|-1064.1316652066||-1064.1316652066|-1064.1316652066|-1064.1316652066|-1064.1316652066|-1064.1316652066|-1064.1316652066|-1064.1316652066|-1064.1316652066|-1064.1316652066|-1064.1316652066|||-1064.1316652066|-1064.1316652066|-1064.1316652066|-1064.1316652066|-1080.146294674|-1086.2736607489|-1090.0262897209|-1104.7514330233|1028.0709794493|1028.0709794493|1028.0709794493|1028.0709794493|1028.0709794493|1028.0709794493|1028.0709794493|1028.0709794493|1028.0709794493|1028.0709794493|1021.8830657664
06861|101546|/equities/petrosea-tbk|JKSE|||-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5828.1845302756|-5870.7605891951|-6021.8320839439|-6021.8320839439|-6021.8320839439|-6242.5912043821|-6647.8791159802|-6743.0066402143|-6743.0066402143|-6743.0066402143|-6743.0066402143||-6743.0066402143|-7015.8407113492|-7195.3785681658|||-7443.4761868509|-7654.6193262298|-7654.6193262298|-7654.6193262298|-7654.6193262298|-7654.6193262298|-7654.6193262298|5681.7644776256|5681.7644776256|5681.7644776256|5681.7644776256|5651.9605306951|4870.2339229946|3835.2599144384|3548.6221271538|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3530.143348593|3522.3814984366|3233.7572204852|3169.5768154138|3169.5768154138|3055.6409060153|2887.3787844614|2842.7515857549|2842.7515857549|-3247.7686972686|-3247.7686972686|-3247.7686972686|-3247.7686972686|-3247.7686972686|-3247.7686972686|-3283.631885854|-3329.5909842822|-3367.3233158692|-3427.5814620768|-3445.5943976257||-3445.5943976257|-3476.2159973619|-3506.4296556452|-3506.4296556452|-3506.4296556452|-3506.4296556452|-3506.4296556452|-3513.1847600558|-3513.1847600558|-3585.7608445064|-3612.5120494516|-3640.9427022021|-3640.9427022021|-3640.9427022021|-3640.9427022021|-3640.9427022021|-3640.9427022021|-3640.9427022021|-3640.9427022021|-3640.9427022021|-3640.9427022021|-3640.9427022021|-3640.9427022021|-3726.0474468912|-3767.2749409902|3559.9467548837|3559.9467548837|3559.9467548837|3559.9467548837||3559.9467548837|3559.9467548837|3559.9467548837|3559.9467548837|3559.9467548837|3559.9467548837|3559.9467548837|3559.9467548837|3559.9467548837|3559.9467548837|3559.9467548837|3559.9467548837|3559.9467548837|3559.9467548837|3559.9467548837|3559.9467548837|3471.6075054264|-3839.3076457662|-3839.3076457662|-3839.3076457662||-3839.3076457662|-3839.3076457662|-3839.3076457662|-3903.1196064069|-3948.466229341|-3987.1846992678|-4004.9911587681|-4004.9911587681|-4004.9911587681|-4004.9911587681|-4014.063158973|-4014.063158973||||-4036.7368433033|-4059.1520481148|-4112.9467201276|-4195.4963556973|-4243.8848396637|-4329.8720440708|-4377.7747966328|-4377.7747966328|-4377.7747966328|-4377.7747966328|-4496.4164407031|-4573.2404896701|-4592.4894329668|-4703.8771477409|-4807.6412752676|-4884.0458614085|-4923.9398460094|||-4990.4887177882|-5025.5430197647|-5251.7144664052|-5561.9049626725|4917.3792034067|4917.3792034067|4917.3792034067|4917.3792034067|4917.3792034067||4917.3792034067|4917.3792034067|4917.3792034067|4564.0324482297|4409.4861762523|4409.4861762523|4409.4861762523|4409.4861762523|4409.4861762523|4409.4861762523|4409.4861762523|4409.4861762523||4409.4861762523|4409.4861762523|4409.4861762523||||||4409.4861762523|4409.4861762523|4409.4861762523|4409.4861762523|4409.4861762523|4409.4861762523|4409.4861762523||4409.4861762523|4409.4861762523|4409.4861762523|4409.4861762523|4409.4861762523|4367.2068625025|4357.5702006204|4357.5702006204|4315.9113340227|-4909.1212653514|||-4909.1212653514|-4909.1212653514|-4909.1212653514|-4909.1212653514|-4938.4680726126|-4962.1867473474|-5129.0963859415|-5298.9959843794|-5339.9955381994|-5430.7414790115|-5430.7414790115|-5430.7414790115|-5460.8238655683|-5471.4709617426|-5573.9595280912|-5573.9595280912|-5573.9595280912|-5573.9595280912|-5573.9595280912
06862|1116267|/equities/phapros|JKSE|||-593.79352605005|-596.71502894449|-597.46114327166|-599.40127030185|-609.89030033538|-615.98922259487|-617.42496616651|-617.42496616651|-632.97218462945|-653.30242736606|-668.11380818451|-678.45978687168|-684.39976319075|-685.99973687861|-701.66637430957|-722.68486034397|-725.48317815996|-732.94219525921|-732.94219525921|-760.76910584357|-789.46567315952|-793.29519239947|-819.49465822163|604.30439695794|604.30439695794|604.30439695794|604.30439695794||604.30439695794|604.30439695794|604.30439695794|||604.30439695794|604.30439695794|604.30439695794|537.83821884216|536.06702862616|536.06702862616|536.06702862616|536.06702862616|536.06702862616|536.06702862616|536.06702862616|536.06702862616|536.06702862616|536.06702862616|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-604.88798704057|-610.15331893397|-623.22590992663|-640.66997246452|-640.66997246452|-640.66997246452|-650.18885829391|-656.40599789372|-656.40599789372|-659.61777543746|-662.07530604163|-664.32136548349|-664.32136548349|-666.46818387054|-675.24242652283|-675.54620558373|-675.54620558373|-679.21800620415|-682.18667356017|-687.1518595113|-690.44651056811|-690.73580333502|-690.73580333502|-690.73580333502|-690.73580333502|-693.16148559879||-693.16148559879|-697.95720622088|-699.1191180232|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159||655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159|655.05893504159||-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649||||-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|||-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649||-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649||-699.70321514649|-699.70321514649|-699.70321514649||||||-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649||-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-699.70321514649|-701.6146834961|-703.73853721789|||-706.09837468654|-706.63379590931|-706.63379590931|-718.48199545479|-718.59110606087|-720.93456228986|681.84430066425|681.84430066425|681.84430066425|681.84430066425|681.84430066425|681.84430066425|681.84430066425|681.84430066425|681.84430066425|681.84430066425|681.84430066425|681.84430066425|681.84430066425
06863|101254|/equities/pikko-land-dev|JKSE|||-50.450345458179||-50.500383842421|-50.555982047135|-50.61775783015|-50.686397589055|-50.762663987839|-50.847404430932|-50.941560478814|-51.046178309793|-51.109109655097|-51.109109655097|-51.109109655097|-51.109109655097|-51.109109655097|-51.109109655097|-51.109109655097|-51.232344061219|-51.369271179132|-51.521412421258|-51.690458245842|-51.878286939825|-51.985539431882|-51.985539431882|-52.117949915904|-52.117949915904|-52.281419649264||-52.281419649264|-52.483234134894|-52.483234134894|||-52.759149038771|-53.100169416538|-53.100169416538|-53.100169416538|-53.100169416538|-53.100169416538|-53.494036316713|-53.494036316713|-53.980291749029|-53.980291749029|-54.422546387809|-55.126600478777|-55.126600478777|-55.696222754197|-56.829136393552|-57.19904043728|-57.610044930311|-58.066716589235|-58.574129543594|-59.637921715104|-59.756693475438|-59.756693475438|-60.675162517747|-60.675162517747|-60.675162517747|-61.130167348722|-61.130167348722|-61.130167348722|-61.130167348722|-61.130167348722|-62.366852609692|-64.240947344102|-66.434385937891|-69.659735725791|-69.659735725791|-71.233039695323|-71.737365837206|-71.737365837206|-71.737365837206|-73.763739819118|57.704746475832|57.704746475832|57.704746475832|51.94971830648|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355||49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|49.666700787355|-50.101700555658|-50.101700555658||-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658||-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658|-50.101700555658||||-50.101700555658|-50.113000617397|-50.125556241553|-50.139506935058|-50.15500770562|-50.172230784023|-50.191367537803|-50.212630597559|-50.23625621951|-50.262506910566|-50.291674345074|-50.324082605638|-50.360091784042|-50.400101982269|-50.444557758076|-50.493953064529|-50.548836738366|||-50.609818598184|-50.677576220205|-50.752862466894|-50.836513852104|-50.929459835672|-51.032733150746|-51.147481278607|-51.274979198452|-51.416643553836||-51.574048393151|-51.748942659056|-51.943269621174|-52.159188467971|-52.332331441939|-52.332331441939|-52.591479379933|-52.879421533259|-53.199357259176|-53.554841399085|-53.949823776761|-54.38869308529||-54.876325650322|-55.918139611469|-56.186821790521||||||-56.485357545023|-56.817063938914|-57.185626598794|-58.095140665326|-58.352025512749|-58.352025512749|-59.16916729969||-59.16916729969|-59.687963666322|-60.201652380355|-60.201652380355|-60.201652380355|-60.201652380355|-60.201652380355|-60.201652380355|-60.201652380355|-60.201652380355|||-60.201652380355|-60.201652380355|-60.201652380355|-61.446280422616|-61.93515130025|-61.93515130025|-61.93515130025|-61.93515130025|-61.93515130025|-61.93515130025|-61.93515130025|-61.93515130025|-61.93515130025|-61.93515130025|-61.93515130025|-61.93515130025|-61.93515130025|-61.93515130025|-61.93515130025
06864|1165603|/equities/pinago-utama-tbk-pt|JKSE|||1379.3418650453|1379.3418650453|1379.3418650453|1379.3418650453|1379.3418650453|1379.3418650453|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684|-1446.1821056684||-1446.1821056684|-1446.1821056684|-1451.7038486535|||-1451.7038486535|-1451.7038486535|-1460.2825292018|-1460.2825292018|-1460.5916991131|-1465.1738371744|-1465.1738371744|-1465.1738371744|-1465.1738371744|-1465.1738371744|-1482.2686380993|-1482.2686380993|-1482.2686380993|-1487.5207089993|-1498.0785655547|-1505.3650728386|-1512.6278587095|-1517.0865096773|-1524.8183440859|-1543.9648267621|-1547.753534653|-1547.753534653|-1547.753534653|-1582.2261496145|-1594.6001847093|-1594.6001847093|-1597.3335385658|-1615.3705984065|-1618.4673315628|-1640.2374463738|-1640.2374463738|-1695.2638293042|1438.3555153578|1438.3555153578|1438.3555153578|1357.8950170642|1328.7722411824|1317.7197982171|1317.7197982171|1317.7197982171|1317.7197982171|1317.7197982171|1317.7197982171|1317.7197982171|1317.7197982171|1317.7197982171|1317.7197982171|1317.7197982171|1295.0861706384|1295.0861706384|1288.7142079022|1288.7142079022|1288.7142079022|1288.7142079022|1288.7142079022|1288.7142079022|1288.7142079022|1288.7142079022|1288.7142079022|1288.7142079022|1288.7142079022||1288.7142079022|1288.7142079022|1288.7142079022|1288.7142079022|1288.7142079022|1288.7142079022|1288.7142079022|1277.254951202|1277.254951202|1277.254951202||1277.254951202|1277.254951202|1277.254951202|1277.254951202|1277.254951202|1277.254951202|1277.254951202|1277.254951202|1277.254951202|1277.254951202|-1450.2637203914|-1450.2637203914|-1450.2637203914|-1450.2637203914|-1450.2637203914|-1450.2637203914|-1450.2637203914|-1450.2637203914||-1450.2637203914|-1450.2637203914|-1450.2637203914|-1450.2637203914|-1464.9702337927|-1464.9702337927|-1464.9702337927|-1464.9702337927|-1473.5780375474|-1477.935848824|-1477.935848824|-1496.4640108938|1314.3104470318|1314.3104470318|1314.3104470318|1314.3104470318|1314.3104470318|1314.3104470318|1314.3104470318|1314.3104470318||1314.3104470318|1314.3104470318|1314.3104470318|1314.3104470318|1314.3104470318|-1419.1843920245|-1419.1843920245|-1419.1843920245|-1419.1843920245|-1419.1843920245|-1419.1843920245|-1419.1843920245||||-1419.1843920245|-1419.1843920245|-1419.1843920245|-1419.1843920245|-1419.1843920245|-1419.1843920245|-1419.1843920245|-1419.1843920245|-1419.1843920245|-1419.1843920245|-1419.1843920245|-1419.1843920245|-1419.1843920245|1312.7333607308|1312.7333607308|1312.7333607308|1312.7333607308|||1312.7333607308|1312.7333607308|1312.7333607308|1312.7333607308|1312.7333607308|1312.7333607308|1312.7333607308|1312.7333607308|1294.7953079097||1294.7953079097|1294.7953079097|1294.7953079097|1294.7953079097|1294.7953079097|1292.6793924811|1292.6793924811|1285.2255040893|1285.2255040893|1285.2255040893|1284.9727823215|1273.0253136905||1262.250348545|1260.2164796852|1260.2164796852||||||1260.0967211112|1260.0967211112|1260.0967211112|1260.0967211112|1260.0967211112|1260.0967211112|1260.0967211112||1260.0967211112|1260.0967211112|1254.2776073007|1254.2776073007|1254.2776073007|1254.2776073007|1254.2776073007|1254.2776073007|1254.2776073007|1254.2776073007|||1254.2776073007|1254.2776073007|1254.2776073007|1254.2776073007|1254.2776073007||1254.2776073007|1254.2776073007|1254.2776073007|1254.2776073007|1254.2776073007|1247.3758602121|1247.3758602121|1247.3758602121|1247.3758602121|1247.3758602121|1247.3758602121|1247.3758602121|1247.3758602121
06865|101255|/equities/pioneerindo-go|JKSE|||-2326.9758271968|-2486.5133669096|-2486.5133669096|-2675.0148521218|-2752.7942801353|-2890.8825334837|-2954.7932512145|-2954.7932512145|-3013.566912383|-3013.566912383|-3013.566912383|-3013.566912383|-3151.7410137589|-3305.8233486209|-3362.0259429122|-3393.3621587913|-3537.6246208792|-4310.6940231991|2449.6803785405|||-3028.6345965421|-3083.7580199481|-3083.7580199481|-3083.7580199481|-3194.7311332756|-3226.273004044||-3226.273004044|-3505.8588933822|-3589.2876593136|||-3850.3196214595|-4106.4662460661|-4247.1847178512|-4340.2052420569|-4482.4502689521|-4586.6114099468|-4748.4571221631|-4880.5079135146|-5247.7865705718|-5507.5406339686|-5657.8229266318|-5869.8032518131|-6163.1147242368|4934.1361807451|4934.1361807451|4934.1361807451|4380.9846452723|3859.7051614137||||||||3234.6724015708||2712.4137795231|2150.4597550257|1571.3441722507|1453.1341941154|1453.1341941154|1453.1341941154|||1453.1341941154|||||1453.1341941154|||1453.1341941154|1453.1341941154|1453.1341941154|1453.1341941154|1453.1341941154|1453.1341941154|1453.1341941154|1453.1341941154|1453.1341941154|1453.1341941154|1453.1341941154|1453.1341941154|1453.1341941154|1453.1341941154||1453.1341941154|1453.1341941154||||1453.1341941154|1453.1341941154||1453.1341941154|1453.1341941154|1453.1341941154|||1453.1341941154|1453.1341941154|1289.5935490171||-1871.0071677588||1588.496086311||1588.496086311|1588.496086311|1588.496086311|1588.496086311|1588.496086311|1588.496086311|1588.496086311|-1884.1681700881|-1901.8535223201|-1915.6735462415||||-1915.6735462415|-1915.6735462415|-1915.6735462415|-1915.6735462415|-1916.3039402683|-1945.615489187|-2028.4616546522|-2065.5129496136|-2095.5699440151|-2128.9666044612|-2141.4711166188||-2141.4711166188|-2203.8567962431|1892.148081832|1892.148081832|1892.148081832|1892.148081832|1892.148081832|1892.148081832||1701.9729405334|1701.9729405334||1655.8032672593||1580.892519177|1537.6583546411|1379.9943136367|-1686.9206004485|-1686.9206004485||-1686.9206004485||||-1686.9206004485|||||||||-1696.0228893873||-1709.469877097|-1873.8554189966|-1877.6171322185|||-1881.7968135761|||-1886.4409039734|-1894.9343377482|-1957.9825974981||-1983.3139972201||||||||||||-1985.9044413556|||-1986.9807917971|-1986.9807917971|-1992.2008797745||-1995.778755305|-2003.0875058945|-2004.5015256727|||||||-2004.5015256727|-2004.5015256727|-2004.5015256727|||-2004.5015256727|||||||||||-2006.1129946576|||-2006.1129946576||-2026.2366607307||-2033.0407341452|-2040.6008157169|-2049.0009063521||||-2058.3343403913|-2066.204822657|-2141.0609140633|-2174.512126737|-2183.9023630411|-2194.3359589346|-2205.9288432606|-2209.024476352|-2209.024476352
06866|1166256|/equities/planet-properindo-jaya-pt|JKSE|||-28.432886055881|-28.432886055881|-28.432886055881|-28.432886055881|-28.432886055881|-28.432886055881|-28.432886055881|-28.432886055881|-28.432886055881|-29.052945748002|-29.052945748002|-29.404589503432|-29.404589503432|-29.404589503432|-29.838432781591|-30.508147082922|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857||25.995959530857|25.995959530857|25.995959530857|||25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857||25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.995959530857|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017||25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|25.566919964017|24.685466626686|24.037613119365|24.037613119365|23.626982349284|23.626982349284||23.626982349284|23.626982349284|23.559810360171|23.559810360171|23.559810360171|23.559810360171|23.559810360171|23.559810360171|23.559810360171|23.559810360171|23.559810360171|23.559810360171||||23.559810360171|23.559810360171|23.559810360171|23.559810360171|23.559810360171|23.559810360171|23.233122622412|23.040892126435|23.040892126435|22.317982909049|-27.161557581016|-27.161557581016|-27.161557581016|-27.161557581016|-27.161557581016|-27.161557581016|-27.161557581016|||-27.161557581016|-27.161557581016|-27.161557581016|-27.161557581016|-27.161557581016|-27.161557581016|-27.161557581016|-27.161557581016|-27.235063978906||-27.31673775434|-27.407486393711|-27.420485738971|-27.420485738971|-27.420485738971|-27.420485738971|-27.420485738971|-27.420485738971|-27.420485738971|-27.420485738971|-27.420485738971|-27.420485738971||-27.420485738971|-27.420485738971|-27.420485738971||||||-27.420485738971|-27.420485738971|-27.420485738971|-27.420485738971|-27.420485738971|-27.420485738971|-27.420485738971||-27.420485738971|-27.420485738971|-27.420485738971|-27.420485738971|-27.420485738971|-27.420485738971|-27.420485738971|-27.420485738971|-27.420485738971|-27.52276193219|||-27.636402146877|-27.762669052086|-27.902965613429|-28.554136643935|-28.554136643935|-28.554136643935|-28.893485159928|-29.048316844365|-29.220352049294|-29.382787724227|-29.382787724227|-29.382787724227|-29.382787724227|-29.382787724227|-29.382787724227|-29.382787724227|-29.382787724227|-29.382787724227|-29.382787724227
06867|101256|/equities/plaza-indonesi|JKSE|||-2778.9574353979|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675|-2791.6633367675||-2791.6633367675|-2791.6633367675|-2791.6633367675|||-2841.8481519639|-2886.4979466266|-2897.2667168166|-2897.2667168166|-2897.2667168166|-2897.2667168166|-2897.2667168166|-2897.2667168166|-2897.2667168166|-2995.851907574|-3002.7540124585||-3002.7540124585|-3002.7540124585|-3002.7540124585|-3057.5044582872|-3077.6192843446|-3077.6192843446|-3077.6192843446|-3114.9501361754|-3114.9501361754|-3114.9501361754|-3114.9501361754|-3178.8334846393|-3193.8113643886|-3193.8113643886|-3193.8113643886|-3217.2721047854|-3217.2721047854|-3217.2721047854|-3233.6311451103|-3233.6311451103|-3233.6311451103|-3259.0346056782|-3288.1908712076|-3288.1908712076|-3385.2120791196|-3428.7175417155|-3428.7175417155|-3428.7175417155|-3428.7175417155|-3451.3528241284|-3540.3920268093|-3557.274107172|-3557.274107172|-3634.1934524133|-3637.8678355427|-3637.8678355427|-3637.8678355427|-3637.8678355427|-3637.8678355427|-3637.8678355427|-3637.8678355427|-3637.8678355427|-3637.8678355427|-3853.7420394919|3151.5109306737|3151.5109306737|3151.5109306737|3151.5109306737|3151.5109306737||3151.5109306737|3072.2343674152|2945.8159637947|2939.2399597718|2792.4888441909|2576.6542713233|2439.0603014703|2408.5881621295|2408.5881621295|2408.5881621295|2408.5881621295|2408.5881621295|2408.5881621295|2384.5532865797|2384.5532865797|2377.281429533|2314.20158837|2298.2098379918|2298.2098379918|2298.2098379918|2298.2098379918|2298.2098379918|2298.2098379918|2298.2098379918|2298.2098379918|2298.2098379918|2298.2098379918|2240.2331533243|2187.9672885106||2187.9672885106|2187.9672885106|2167.7147870797|2167.7147870797|2167.7147870797|2167.7147870797|2167.7147870797|2167.7147870797|2167.7147870797|2167.7147870797|2167.7147870797|2167.7147870797|2138.3210404912|2138.3210404912|2138.3210404912|2138.3210404912|2138.3210404912|2138.3210404912|2110.5496668326|-2203.4248207137||-2203.4248207137|-2203.4248207137|-2203.4248207137|-2203.4248207137|-2203.4248207137|-2203.4248207137|-2203.4248207137|-2203.4248207137|-2203.4248207137|-2203.4248207137|-2203.4248207137|-2203.4248207137||||-2221.8207663132|-2221.8207663132|-2234.2452959035|-2236.2904887698|-2236.2904887698|-2255.3227652997|-2267.580850333|-2275.3169407323|-2275.3169407323|-2275.3169407323|-2275.3169407323|-2275.3169407323|-2288.129934147|-2309.5472347696|-2309.5472347696|-2309.5472347696|-2325.6080386329|||-2341.2311540365|-2379.3577065553|-2379.3577065553|-2379.3577065553|-2379.3577065553|-2379.3577065553|-2379.3577065553|-2379.3577065553|-2494.8418961726||2295.9976590462|2295.9976590462|2291.6640656069|2227.9600728965|2191.6223032183|2111.8025591315|2076.4472879239|2058.8303199154|2048.8018391976|2048.8018391976|2048.8018391976|2048.8018391976||2048.8018391976|2048.8018391976|2048.8018391976||||||2048.8018391976|2048.8018391976|2048.8018391976|2022.5575991084|2013.3973323427|1985.8668772421|1985.8668772421|||1985.8668772421|1985.8668772421|1985.8668772421||1964.296530269|1928.742615865|1928.742615865|1928.742615865|1928.742615865|||-2051.0864013531|-2051.0864013531|-2051.0864013531|-2051.0864013531|-2051.0864013531|-2078.7104120608|-2078.7104120608|-2078.7104120608|-2078.7104120608|-2099.3955704455|-2099.3955704455|-2111.0747783277|-2111.0747783277|-2144.5275314752|-2165.0305905281|-2188.1108188315|-2188.1108188315|-2188.1108188315|-2188.1108188315
06869|1117907|/equities/pollux-investasi|JKSE|||-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769||-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|-882.88704452769|756.6373677209|756.6373677209|756.6373677209||||756.6373677209||||||||||756.6373677209|756.6373677209|756.6373677209|756.6373677209||756.6373677209|756.6373677209|756.6373677209|756.6373677209|756.6373677209|756.6373677209||756.6373677209|||756.6373677209|756.6373677209|756.6373677209|||756.6373677209||756.6373677209|756.6373677209|756.6373677209|756.6373677209|756.6373677209|756.6373677209|756.6373677209|756.6373677209|756.6373677209|756.6373677209|||756.6373677209|756.6373677209|||756.6373677209|756.6373677209|||670.58830785026|670.58830785026|670.58830785026|670.58830785026||670.58830785026|670.58830785026|670.58830785026|670.58830785026|670.58830785026|670.58830785026|670.58830785026||670.58830785026|670.58830785026|670.58830785026|670.58830785026|670.58830785026|670.58830785026|670.58830785026|670.58830785026|670.58830785026|670.58830785026|670.58830785026|670.58830785026|670.58830785026|670.58830785026|670.58830785026||670.58830785026|670.58830785026|670.58830785026|670.58830785026|670.58830785026|666.9644473239|666.9644473239|666.9644473239|666.9644473239|666.9644473239|666.9644473239|662.73827480433|650.82030533814||643.65886495314|643.65886495314|643.65886495314|643.65886495314|643.65886495314|643.65886495314|643.65886495314||643.65886495314|620.7208209298|620.7208209298|609.27067342908|609.27067342908||609.27067342908|609.06355234714|609.06355234714|609.06355234714|-776.97971383669|-776.97971383669||-776.97971383669|-776.97971383669|-776.97971383669|-776.97971383669|-776.97971383669|-777.87618992183|-777.87618992183|-843.47354435759|-846.03919992631|-846.03919992631|-846.03919992631|-846.03919992631||||-846.03919992631|-846.03919992631|-846.03919992631|-846.03919992631|-846.03919992631|-846.03919992631|-846.03919992631|-846.03919992631|-846.03919992631|-846.03919992631|-846.03919992631|-846.03919992631|-846.03919992631|-846.03919992631|-846.03919992631|-846.03919992631|-872.23457528928|||-872.23457528928|-872.23457528928|-872.23457528928|-872.23457528928|-872.23457528928|-873.31619476587|-877.54821084287|-877.54821084287|-877.54821084287||-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287||-877.54821084287|-877.54821084287|-877.54821084287||||||-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287||-877.54821084287||-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287|||-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287|-877.54821084287
06870|1088678|/equities/pollux-properti|JKSE|||-161.32970221752|-161.32970221752|-161.32970221752|-161.32970221752|-161.32970221752|-161.32970221752|-162.19966913058|-162.49963236731|145.84328495504|145.84328495504|145.84328495504|145.84328495504|145.84328495504|145.84328495504|145.84328495504|145.84328495504|145.84328495504|145.84328495504|145.84328495504|145.84328495504|145.84328495504|145.84328495504|145.84328495504|-161.24907033221|-161.24907033221|-161.24907033221|-161.24907033221||-161.49896703579|-162.49255189603|-162.49255189603|||-163.21394655115|-164.0710517235|-164.17677733464|-164.17677733464|-164.17677733464|-164.17677733464|-164.17677733464|-164.17677733464|-164.61815382956|-164.61815382956|-164.61815382956|-164.61815382956|-164.61815382956|-164.61815382956|-164.61815382956|-164.61815382956|-164.61815382956|-164.61815382956|-164.61815382956|-164.61815382956|-164.61815382956|-164.61815382956|-164.61815382956|-164.61815382956|-165.14646372703|-165.14646372703|-165.14646372703|-165.14646372703|-165.14646372703|-165.14646372703|-167.77384858559|-168.41538731732|-169.35043035258|-169.88936705842|-171.96626590218|-171.96626590218|-171.96626590218|-171.96626590218|-174.22162519082|-174.22162519082|-174.22162519082|-174.22162519082|-174.22162519082|-174.22162519082|-174.22162519082|-174.22162519082|-174.22162519082|-174.22162519082|-174.22162519082|-174.22162519082|-174.22162519082|-174.22162519082|-174.22162519082|-174.99257150055|-174.99257150055|-174.99257150055|-174.99257150055|-174.99257150055|-174.99257150055|-179.21396833395|-179.35057819006||-179.35057819006|-182.24762739513|-182.24762739513|-190.10847488348|-191.45386098164|-192.94873442405|-199.16526047116|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143||-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-199.88579160143|-200.67998963139|-200.67998963139|-202.58730597337|-202.58730597337|-202.58730597337|-202.58730597337||-202.58730597337|-202.58730597337|-202.58730597337|-202.58730597337|-202.58730597337|-202.59700663707|-204.44111848564|-205.60124276182|-205.72360306869|-208.91511452076|-211.12790502307|-211.58656113675||||-211.8959931973|-211.8959931973|-211.8959931973|-211.8959931973|-214.93999244144|-220.5999916016|-223.77776844622|-226.41974271802|-230.52193635336|-232.13548483707|-234.98387204118|-240.81541337909|185.85788755649|185.85788755649|185.85788755649|185.85788755649|185.85788755649|||185.85788755649|157.9532083961|-175.95319855711|-175.95319855711|-175.95319855711|-175.95319855711|-175.95319855711|-175.95319855711|-175.95319855711||-175.95319855711|-175.95319855711|-175.95319855711|-175.95319855711|-175.95319855711|-175.95319855711|-175.95319855711|-175.95319855711|-175.95319855711|-175.95319855711|-175.95319855711|-175.95319855711||-175.95319855711|-175.95319855711|-175.95319855711||||||-175.95319855711|-175.95319855711|-175.95319855711|-175.95319855711|-175.95319855711|-175.95319855711|-175.95319855711||-175.95319855711|-175.95319855711|-175.95319855711|-175.95319855711|-175.95319855711|-175.95319855711|-175.95319855711|-175.95319855711|-175.95319855711|-175.95319855711|||-175.95319855711|-175.95319855711|-180.44799839679|-182.44197332937|-182.44197332937|-184.55181892515|-184.55181892515|-187.83535436127|-188.96957328552|-188.96957328552|-191.18841476169|-196.37601640188|-199.80668489098|-202.39631654553|-204.99590727281|-209.49545252535|-212.77272502816|-214.46969447574|-216.63299386193
06871|101548|/equities/polychem-indon|JKSE|||-149.8369569404|-149.8369569404|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457|-151.80056749457||-151.80056749457|-151.80056749457|-152.88951943842|||-154.50364790055|-154.50364790055|-154.50364790055|-154.50364790055|-154.50364790055|-154.50364790055|-154.50364790055|-154.50364790055|-154.50364790055|-158.6707198895|-160.57857765501|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|-162.43698530365|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971||142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971||142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971||142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|142.22530987971|139.8614554219|129.93370739506|129.93370739506||||129.93370739506|129.93370739506|129.64856377228|129.55378243492|129.55378243492|128.44864714991|127.94294127768|127.45424849096|127.45424849096|124.92417787587|124.92417787587|124.92417787587|124.92417787587|124.92417787587|124.92417787587|124.92417787587|124.92417787587|||124.92417787587|124.92417787587|124.92417787587|124.92417787587|123.41575319541|121.99902283679|121.99902283679|121.99902283679|121.99902283679||121.99902283679|121.99902283679|121.44335870755|120.94588429148|120.94588429148|120.94588429148|120.94588429148|120.94588429148|120.94588429148|120.94588429148|120.94588429148|120.94588429148||-140.30721075855|-140.30721075855|-140.30721075855||||||-140.30721075855|-140.30721075855|-140.30721075855|-140.30721075855|-140.30721075855|-142.45245639839|-142.73347618336||-142.73347618336|-142.73347618336|-142.73347618336|-142.73347618336|-142.73347618336|-142.73347618336|-142.73347618336|-142.73347618336|-142.73347618336|-142.73347618336|||-142.73347618336|-142.73347618336|-142.73347618336|-142.73347618336|-142.73347618336|-142.73347618336|-145.87052909263|-147.67966554645|-147.67966554645|-149.5119327734|-149.5119327734|-152.17992530378|-152.56231180216|-152.56231180216|-152.56231180216|-152.89791580514|-152.89791580514|-154.05323978349|-154.22582198165
06872|1097904|/equities/pool-advista-finance|JKSE|||||||||-50.007155072211||||||||-50.007155072211||||-50.007155072211||-50.007155072211|-50.007155072211|-50.007155072211||||||-50.007155072211||||||-50.007155072211||-50.007155072211|-50.007155072211||||-50.007155072211|-50.007155072211||-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211||-50.007155072211|-50.007155072211|-50.007155072211||-50.007155072211|-50.007155072211|-50.007155072211||||-50.007155072211|-50.007155072211|-50.007155072211||-50.007155072211||-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211||-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007155072211|-50.007950080234|-50.008833422483||-50.00981491387|-50.010905459855||-50.012117177617||-50.013463530685|-50.014959478539|-50.016621642821|||-50.018468492024|-50.020520546693||-50.022800607437|-50.025334008263|||-50.02814889807|-50.031276553411|-50.034751726012||-50.038613028903|-50.042903365447|-50.047670406053|-50.052967117836|-50.058852353151|-50.065391503501|-50.072657226113|-50.080730251236|-50.089700279152||-50.099666976835||-50.110741085372||-50.123045650414||-50.136717389349|-50.151908210387|-50.16878690043|-50.187541000478||-50.20837888942|-50.231532099356|-50.257257888173|-50.28584209797|-50.317602331078|-50.352891478975|-50.392101643306||-50.435668492562|-50.484076102847|-50.537862336496|||||-50.597624818329|-50.664027575921|-50.73780841769|-50.819787130767|-50.910874589741|-51.01208287749|-51.124536530545|-51.249485033939|-51.388316704376|-51.542574115974|-51.713971239971|-51.904412488856|-52.116013876507|-52.351126529452|-52.612362810503|-52.902625345003|-53.225139272225|||-53.58348808025|-53.9816534225|-54.424059358334|-54.91562150926|-55.461801676955|-56.06866852995|-56.742965033278|-57.492183370309|-58.324648189232||-59.249609099147|-60.277343443497|-61.419270492774|-63.188078325305|-64.264531472561|-65.460590525068|-66.11338892759|-66.11338892759|-66.11338892759|-66.11338892759|-66.11338892759|-66.11338892759||-67.798287215832|-67.798287215832|-67.798287215832||||||-67.798287215832|-67.798287215832|-67.798287215832|-67.798287215832|-67.798287215832|-67.798287215832|-67.798287215832||-67.798287215832|-67.798287215832|-67.798287215832|-67.798287215832|-67.798287215832|-67.798287215832|-67.798287215832|-67.798287215832|-67.798287215832|-67.798287215832|||-67.798287215832|-67.798287215832|-67.798287215832|-68.743998195141|-68.743998195141|-68.743998195141|-68.743998195141|-73.434835444555|-73.434835444555|-73.434835444555|-73.434835444555|-73.434835444555|-73.434835444555|-73.434835444555|-73.780905960501|-73.780905960501|-73.780905960501|-73.780905960501|-73.780905960501
06873|101257|/equities/pool-advista-i|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06874|1055263|/equities/pembangunan-perumahan|JKSE|||-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567||-84.124071502567|-84.124071502567|-84.124071502567|||-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-84.124071502567|-86.248968336186|-87.498853706873|-88.776504118748|-89.085004576387|-91.141980958502|-91.141980958502|-92.491089953892|-92.712322170991|-93.169533544433|-93.169533544433|-93.196546167781|-93.196546167781|-93.196546167781|-93.196546167781|-93.196546167781|-93.196546167781|-93.196546167781|-93.196546167781|-93.196546167781|-93.446353293557|-93.446353293557|-94.295943154884|-94.295943154884|-94.295943154884|-94.295943154884|-94.295943154884|-94.295943154884|-94.295943154884|-96.828825727648|-99.532028586276|-102.70225398475|-103.83583776083|-104.4842641787|-104.98251575412|-104.98458735076|-104.98458735076|-106.14954150085|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061||96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061||96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|96.310363843061|95.824971563879|95.824971563879||95.824971563879|95.824971563879|95.253313332648|95.253313332648|95.253313332648|95.253313332648|95.253313332648|95.253313332648|95.253313332648|95.253313332648|95.253313332648|95.253313332648||||95.253313332648|95.253313332648|95.253313332648|95.253313332648|95.253313332648|95.253313332648|95.170348147387|94.576622141285|94.576622141285|94.576622141285|94.576622141285|94.576622141285|94.576622141285|93.495703156464|93.495703156464|93.495703156464|-107.6110011564|||-108.12333461822|-108.69259402025|-109.82510446694|-111.19456051883|-112.10506724314|-115.39451915904|-116.71613239894|-116.80386715918|-116.80386715918||-117.50429684354|-119.83810760393|107.35234747414|107.35234747414|107.35234747414|107.35234747414|107.35234747414|107.35234747414|107.35234747414|107.35234747414|107.35234747414|107.35234747414||107.35234747414|105.9028702242|105.9028702242||||||105.9028702242|105.9028702242|105.9028702242|105.9028702242|105.9028702242|105.9028702242|105.9028702242||105.9028702242|105.9028702242|105.9028702242|105.66985580467|103.35539533852|103.08690782533|-113.0698583121|-113.0698583121|-113.0698583121|-113.0698583121|||-113.0698583121|-113.0698583121|-113.0698583121|-113.0698583121|-113.0698583121|-113.0698583121|-113.0698583121|-113.0698583121|-113.0698583121|-113.0698583121|-114.63317590233|-116.87019544704|-117.91132827448|-119.60040527714|-119.60040527714|-120.11156141905|-120.34143385067|-120.34143385067|-120.43492650075
06875|953597|/equities/pp-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|-50.000000000001|-50.000000000001|||-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000003|-50.000000000003|-50.000000000003|-50.000000000003|-50.000000000004|-50.000000000004|-50.000000000005|-50.000000000005|-50.000000000006|-50.000000000007|-50.000000000007|-50.000000000008|-50.000000000009|-50.00000000001|-50.000000000011|-50.000000000012|-50.000000000014|-50.000000000015|-50.000000000017|-50.000000000019|-50.000000000021|-50.000000000023|-50.000000000026|-50.000000000029|-50.000000000032|-50.000000000036|-50.000000000039|-50.000000000044|-50.000000000049|-50.000000000054|-50.00000000006|-50.000000000067|-50.000000000074|-50.000000000083|-50.000000000092|-50.000000000102|-50.000000000113|-50.000000000126|-50.00000000014|-50.000000000155|-50.000000000173|-50.000000000192|-50.000000000213|-50.000000000237|-50.000000000263|-50.000000000292|-50.000000000325|-50.000000000361||-50.000000000401|-50.000000000445|-50.000000000495|-50.00000000055|-50.000000000611|-50.000000000679|-50.000000000754|-50.000000000838|-50.000000000931|-50.000000001034|-50.000000001149|-50.000000001277|-50.000000001419|-50.000000001577|-50.000000001752|-50.000000001946|-50.000000002163|-50.000000002403|-50.00000000267|-50.000000002967|-50.000000003296|-50.000000003662|-50.000000004069|-50.000000004521|-50.000000005024|-50.000000005582|-50.000000006202|-50.000000006891|-50.000000007657||-50.000000008508|-50.000000009453|-50.000000010504|-50.000000011671|-50.000000012967|-50.000000014408|-50.000000016009|-50.000000017788|-50.000000019764|-50.00000002196|-50.0000000244|-50.000000027112|-50.000000030124|-50.000000033471|-50.00000003719|-50.000000041322|-50.000000045914|-50.000000051015|-50.000000056683|-50.000000062982||-50.00000006998|-50.000000077755|-50.000000086395|-50.000000095994|-50.00000010666|-50.000000118511|-50.000000131679|-50.00000014631|-50.000000162567|-50.00000018063|-50.0000002007|-50.000000222999||||-50.000000247777|-50.000000275308|-50.000000305898|-50.000000339886|-50.000000377652|-50.000000419613|-50.000000466237|-50.000000518041|-50.000000575601|-50.000000639556|-50.000000710618|-50.000000789576|-50.000000877306|-50.000000974785|-50.000001083094|-50.000001203438|-50.000001337153|||-50.000001485726|-50.000001650806|-50.000001834229|-50.000002038033|-50.000002264481|-50.00000251609|-50.000002795655|-50.000003106284|-50.000003451426||-50.000003834918|-50.00000426102|-50.000004734467|-50.000005260519|-50.000005845021|-50.000006494467|-50.000007216075|-50.000008017861|-50.000008908734|-50.000009898594|-50.000010998437|-50.000012220486||-50.000013578318|-50.00001508702|-50.000016763355||||||-50.00001862595|-50.0000206955|-50.000022995|-50.000025550001|-50.000028388889|-50.00003154321|-50.000035048012||-50.000038942235|-50.00004326915|-50.000048076834|-50.000053418704|-50.000059354115|-50.000065949017|-50.000073276686|-50.00008141854|-50.000090465044|-50.000100516716|||-50.00011168524|-50.000124094711|-50.000137883012|-50.000153203347|-50.000170225941|-50.000189139934|-50.000210155482|-50.000233506092|-50.000259451213|-50.000288279125|-50.000320310139|-50.000355900155|-50.000395444617|-50.000439382907|-50.00048820323|-50.000542448034|-50.000602720037|-50.00066968893|-50.000744098812
06876|1163262|/equities/pt-pradiksi-gunatama-tbk|JKSE|||-458.01862854661|-458.01862854661|-458.01862854661||-458.01862854661|-458.01862854661|-458.01862854661|-458.01862854661|-458.01862854661|-458.01862854661|-458.01862854661|-458.01862854661|-458.01862854661|-458.01862854661|-458.01862854661|-458.01862854661|-458.01862854661|-461.22066075134|-461.22066075134|-461.22066075134|-461.22066075134|-461.22066075134|-461.22066075134|-461.22066075134|-461.22066075134|-461.22066075134|-461.22066075134||-461.22066075134|-461.22066075134|-461.22066075134|||-473.13406750149|-475.63465123641|-475.63465123641|415.49831304141|415.49831304141|415.49831304141|415.49831304141|415.49831304141|415.49831304141|415.49831304141|415.49831304141|415.49831304141|415.49831304141|415.49831304141|415.49831304141|415.49831304141|411.22034782379|410.0226086931|408.66273551305|-456.75841699842|-456.75841699842|-456.75841699842|-456.75841699842|-456.75841699842|-456.75841699842|-456.75841699842|-456.75841699842|-456.75841699842|-456.75841699842|-456.75841699842|-456.75841699842|-456.75841699842|-456.75841699842|-462.50935222047|-466.2326135783|-470.70290397589|-473.55878219543|-476.93676814251|-476.93676814251|-477.92974238056|-478.67042850557|-478.67042850557|-478.67042850557|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|||-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478|-497.61812469478||-497.61812469478|-497.61812469478|-504.68680521643|-510.88569609124|-510.88569609124|-510.88569609124|-510.88569609124|-510.88569609124|-510.88569609124|-514.42855121249|-519.14283468055|-534.16163879362|-534.16163879362|-534.16163879362|-536.17959865958|-544.28345513528|-544.28345513528|-550.42606126142|-553.08155711287|-553.08155711287||-560.31284123652|496.40088530455|496.40088530455|496.40088530455|496.40088530455|496.40088530455|495.6352093032|495.6352093032|495.6352093032|495.6352093032|495.6352093032|495.6352093032||||495.6352093032|495.6352093032|495.6352093032|495.6352093032|495.6352093032|495.6352093032|495.6352093032|495.6352093032|495.6352093032|495.6352093032|495.6352093032|495.6352093032|495.6352093032|495.6352093032|495.6352093032|495.6352093032|495.6352093032|||495.6352093032|495.6352093032|495.6352093032|495.6352093032|495.6352093032|495.6352093032|495.6352093032|495.6352093032|495.6352093032||495.6352093032|495.6352093032|437.92801033689|-644.24665518123|-663.05183909026|-684.50204343362|-689.44671492625|-690.49634991805|-724.16261102006|-752.95845668895|-755.23161854328|-764.70179838142||-770.77977597936|-788.64419553262|-800.9935505918||||||-826.41179085408|-826.41179085408|-849.06865650453|-851.46517389392|-867.1835265488|-870.48169616534|-894.97966240593||-923.77078766098|-923.77078766098|-923.77078766098|-923.77078766098|-923.77078766098|-951.68976406775|-973.26640451973|-999.18489391081|-1019.3377372292|-1019.3377372292|||-1019.3377372292|-1019.3377372292|-1019.3377372292|-1019.3377372292|-1058.4308191435|-1086.8118232421|-1086.8118232421|-1086.8118232421|-1153.1986601401|-1153.1986601401|-1153.1986601401|-1210.9242717779|-1210.9242717779|-1218.4069633827|-1218.4069633827|-1218.4069633827|-1218.4069633827|-1218.4069633827|-1218.4069633827
06877|101258|/equities/prasidha-aneka|JKSE|||89.787462796215|89.787462796215|89.787462796215|89.787462796215|89.787462796215|89.787462796215|89.787462796215|89.787462796215|89.787462796215|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|88.746133005301|-117.41218147494|-117.41218147494||-124.13849564807|-124.13849564807|-129.5427729423|||-133.21419215811|-137.64715081248|-137.64715081248|-140.27461201387|-145.52734668208|-149.95968726183|-149.95968726183|-157.06631917981|-162.35146575534|106.63081328328|106.63081328328|106.63081328328|106.63081328328|106.63081328328|106.63081328328|106.63081328328|106.63081328328|106.63081328328|106.63081328328|106.63081328328|106.63081328328|106.63081328328|106.63081328328|103.58547775484|103.58547775484|103.58547775484|75.0394197276|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896||-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-99.77716405896|-100.75240450996|-103.6693383444|-104.63259816044||-104.67169161488|-104.67169161488|-104.67169161488|-104.67169161488|-104.67169161488|-104.67169161488|-104.67169161488|-104.67169161488|87.206985714215|87.206985714215|87.206985714215|87.206985714215|87.206985714215|87.206985714215|87.206985714215|87.206985714215|87.206985714215|87.206985714215|87.206985714215|87.206985714215||87.206985714215|87.206985714215|87.206985714215|87.206985714215|87.206985714215|84.26171075829|84.26171075829|80.735234175878|79.086708859109|79.086708859109|77.31856539901|74.059680805267||||74.059680805267|74.059680805267|74.059680805267|74.059680805267|74.059680805267|74.059680805267|74.059680805267|74.059680805267|74.059680805267|74.059680805267|74.059680805267|74.059680805267|74.059680805267|74.059680805267|74.059680805267|74.059680805267|74.059680805267|||74.059680805267|74.059680805267|74.059680805267|74.059680805267|62.677423116964|56.300991929991|56.300991929991|56.300991929991|50.729619666656||50.729619666656|49.977355185173|47.363727983526|47.253935235741|47.253935235741|47.253935235741|47.253935235741|47.253935235741|47.253935235741|47.253935235741|47.253935235741|47.253935235741||47.253935235741|47.253935235741|47.253935235741||||||47.253935235741|47.253935235741|47.253935235741|47.253935235741|47.253935235741|47.253935235741|47.253935235741||47.253935235741|47.253935235741|-58.817963091154|-58.817963091154|-58.817963091154|-58.817963091154|-58.817963091154|-58.817963091154|-58.817963091154|-58.817963091154|||-58.817963091154|-59.065386532288|-59.065386532288|-59.683762813654|-62.870847570726|-64.746018615537|-64.746018615537|-64.746018615537|-66.051131795041|-66.965298949336|-66.965298949336|-66.965298949336|-66.965298949336|-66.965298949336|-66.965298949336|-66.965298949336|-68.405887721485|-69.89543080165|-71.071998983767
06878|1096064|/equities/pratama-abadi-nusa|JKSE|||4463.3574091547|4432.6644844371|4432.6644844371|4432.6644844371|4363.6598573298|4363.6598573298|4332.3998414775|4314.3331571973|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783||4263.1862218783|4263.1862218783|4263.1862218783|||4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|4263.1862218783|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4846.3357682574|-4910.8733584996|-4910.8733584996|-4910.8733584996|-4910.8733584996|-4910.8733584996|-4910.8733584996|-4910.8733584996|-4910.8733584996|-4910.8733584996|-4910.8733584996|-4910.8733584996|-4910.8733584996|-4910.8733584996|-4910.8733584996|-4910.8733584996|4165.8156900496|4165.8156900496|4165.8156900496|4165.8156900496|4165.8156900496|4165.8156900496|4165.8156900496|4165.8156900496|4165.8156900496|4165.8156900496|4165.8156900496|4165.8156900496|4165.8156900496|4139.7952111662|3908.5188081841||3908.5188081841|3908.5188081841|3628.3542313157|3441.6313186773|3441.6313186773|3441.6313186773|3340.1459096414|3315.7176773793|3291.9085304215|3234.898367135|3100.405527881|3100.405527881|3100.405527881|3100.405527881|3100.405527881|3100.405527881|3100.405527881|3100.405527881|3100.405527881|2978.2283643123|2834.6981825692|2815.2202028546|2688.5780031718|2507.3088924131|2490.8987693479|2369.3319659421|2163.1466288246|1944.6073653607|1909.3918090872||1909.3918090872|1758.213121208|1671.7154332978|1671.7154332978|1671.7154332978|1671.7154332978|1671.7154332978|1619.0313991331|1619.0313991331|1611.4893816458|1611.4893816458|1556.3770907176|1518.1787059828|1518.1787059828|1518.1787059828|1518.1787059828|1518.1787059828|1518.1787059828|1518.1787059828|1503.8800330659||1503.8800330659|1503.8800330659|1503.8800330659|1503.8800330659|1503.8800330659|1503.8800330659|1503.8800330659|1503.8800330659|1503.8800330659|1503.8800330659|1503.8800330659|1503.8800330659||||1503.8800330659|1503.8800330659|1503.8800330659|1503.8800330659|1503.8800330659|1503.8800330659|1503.8800330659|1503.8800330659|1503.8800330659|1503.8800330659|1503.8800330659|1477.9222589622|1421.0247321802|1400.7095459015|1400.7095459015|1354.1217176683|1341.9581125869|||1341.9581125869|1341.9581125869|1341.9581125869|1297.4534584299|1224.114953811|1141.2388375678|1132.9183179849|1132.9183179849|1116.4987891129||1116.4987891129|1116.4987891129|1116.4987891129|1116.4987891129|1116.4987891129|1108.7783111008|1108.7783111008|1108.7783111008|1108.7783111008|1108.7783111008|1108.7783111008|1108.7783111008||1108.7783111008|1108.7783111008|1108.7783111008||||||1108.7783111008|1108.7783111008|1108.7783111008|1108.7783111008|1108.7783111008|1108.7783111008|1108.7783111008||1108.7783111008|1108.7783111008|1108.7783111008|1108.7783111008|1100.7568658453|1100.7568658453|1100.7568658453|1100.7568658453|1100.7568658453|1100.7568658453|||1100.7568658453|1100.7568658453|1100.7568658453|1100.7568658453|1100.7568658453|1100.7568658453|1100.7568658453|1100.7568658453|1100.7568658453|1046.9520731615|1039.4844926212|1039.4844926212|1039.4844926212|1039.4844926212|1039.4844926212|1039.4844926212|1039.4844926212|1039.4844926212|1039.4844926212
06879|1156724|/equities/pratama-widya-tbk-pt|JKSE|||-963.52496917885|-963.52496917885|-963.52496917885|-963.52496917885|-963.52496917885|-963.52496917885|-963.52496917885|-963.52496917885|-963.52496917885|-963.52496917885|-965.30552130983|-966.42854947391|-966.42854947391|-966.42854947391|-966.42854947391|-970.52907342458|-970.52907342458|-975.58785936065|-977.39241896376|-977.39241896376|-977.65824329307|-985.45360365897|-989.94844850997|-992.99827612218|950.31011409826|950.31011409826|950.31011409826||950.31011409826|950.31011409826|950.31011409826|||950.31011409826|950.31011409826|950.31011409826|950.31011409826|950.31011409826|950.31011409826|950.31011409826|950.31011409826|950.31011409826|950.31011409826|950.31011409826|945.6926386904|945.6926386904|945.6926386904|945.6926386904|945.6926386904|945.6926386904|945.21404298933|939.41407668254|939.41407668254|939.41407668254|939.41407668254|939.41407668254|939.41407668254|939.41407668254|939.41407668254|939.41407668254|928.51564075838|920.01737862042|-941.19768947237|-941.19768947237|-941.19768947237|-941.19768947237|-941.19768947237|-941.19768947237|-941.19768947237|-941.19768947237|-941.19768947237|-941.19768947237|-941.19768947237|-941.33076608041|-943.67934168635|-943.67934168635|-943.67934168635|-943.67934168635|-957.69926854039|-966.61029837821|-974.28922042023|-977.68097138045|-977.68097138045|-977.68097138045|-977.68097138045|-977.68097138045|-977.68097138045|-977.68097138045|-977.68097138045|-996.5899682005|-1033.1555202228|989.58746392569|989.58746392569|989.58746392569||989.58746392569|989.58746392569|989.58746392569|989.58746392569|989.58746392569|989.58746392569|989.58746392569|989.58746392569|989.58746392569|989.58746392569|989.58746392569|989.58746392569|989.58746392569|989.58746392569|989.58746392569|989.58746392569|989.58746392569|981.21051292962|981.21051292962|981.21051292962|978.28945881069|-1033.5892012812|-1033.5892012812|-1033.5892012812|-1033.5892012812|-1033.5892012812|-1033.5892012812|-1033.5892012812|-1033.5892012812||-1033.5892012812|-1033.5892012812|-1033.5892012812|-1033.5892012812|-1033.5892012812|-1033.5892012812|-1033.5892012812|-1033.5892012812|-1033.5892012812|-1033.5892012812|-1033.5892012812|-1033.5892012812|-1033.5892012812|-1033.5892012812|-1039.2657792014|-1043.6286435571|-1054.8651595079|-1057.350177231|-1058.202609403|-1058.202609403||-1058.202609403|-1058.202609403|-1058.202609403|-1058.202609403|-1058.202609403|-1058.202609403|-1058.202609403|993.7947001482|993.7947001482|993.7947001482|993.7947001482|993.7947001482||||993.7947001482|993.7947001482|993.7947001482|993.7947001482|991.77328173785|991.77328173785|991.77328173785|991.77328173785|990.8929404171|990.8929404171|979.8874354144|979.8874354144|979.8874354144|957.93048379378|943.53387088197|925.0376343133|917.02177075716|||917.02177075716|916.13798858909|-965.33346450813|-965.33346450813|-965.33346450813|-965.33346450813|-965.33346450813|-965.33346450813|-965.33346450813||-965.33346450813|-965.33346450813|-965.33346450813|-965.33346450813|-965.33346450813|-965.33346450813|-965.33346450813|-965.33346450813|-966.75940500903|-977.78822778781|949.76826159854|949.76826159854||949.76826159854|949.76826159854|949.76826159854||||||949.76826159854|947.76945876363|947.76945876363|939.18828751514|935.03250059428|935.03250059428|935.03250059428||935.03250059428|935.03250059428|935.03250059428|935.03250059428|935.03250059428|930.59567974602|930.59567974602|929.55075527336|919.22306141484|912.47006823871|||-947.29527779498|-947.29527779498|-947.29527779498|-947.29527779498|917.50352909462|917.50352909462|917.50352909462|917.50352909462|917.50352909462|917.50352909462|917.50352909462|917.22614343847|916.91793715386|910.21081778426|910.21081778426|910.21081778426|910.21081778426|910.21081778426|910.21081778426
06880|101550|/equities/prima-alloy-st|JKSE|||-105.62476542521|-106.81452521631|-106.81452521631|-107.12725024035|-108.4040126424|-108.4040126424|-110.70029169054|-110.70029169054|-110.70029169054|-112.94476854505|-113.82752060561|-117.69724511734|-117.94138346371||-118.1015371819|-119.55726353545|-121.01514016722|-121.01514016722|-123.96126685246|-124.40140761385|-126.39045290428|-128.60050322697|-130.44500358553|-131.10555953947|-134.06173282164|-134.6241475796|-135.47127508844||-137.74586120938|-140.21762356598|-143.01958173998|||-144.34427943907|-144.34427943907|-144.34427943907|-144.34427943907|-147.9042648804|-147.9042648804|-147.9042648804|-147.9042648804|-147.9042648804|-147.9042648804|112.62403658802|112.62403658802|112.62403658802|112.62403658802|112.62403658802|112.62403658802|112.62403658802|112.62403658802|112.62403658802|112.62403658802|-133.60047730865|-135.11164145406|-138.67910989844||-138.67910989844|-138.67910989844|-138.67910989844|-138.67910989844|-138.67910989844|-138.67910989844|-138.67910989844|-138.67910989844|-138.67910989844|-138.67910989844|-138.67910989844|-138.67910989844|-138.67910989844|-138.67910989844|-138.67910989844|-138.67910989844|-141.78902456598|-141.78902456598|-143.44324020491|-143.44324020491|-145.71007732733|-145.71007732733|-145.71007732733|-145.71007732733|-145.71007732733|-145.71007732733|-151.3445303637|-153.77279433577|-153.77279433577|-153.77279433577|-153.77279433577|-157.13643815086|-158.23017055662|-158.23017055662|130.40665613464|130.40665613464|130.40665613464||130.40665613464|130.40665613464|130.40665613464|130.40665613464|130.40665613464|130.40665613464|130.40665613464|130.12628583241|130.12628583241|130.12628583241|130.12628583241|127.85961213878|127.85961213878|123.95512459864|-145.76155660056|-145.76155660056|-145.76155660056|-145.76155660056|-145.76155660056|-145.76155660056|-149.56839622285|-152.63155135872|-154.70172373191|-154.8132506202|-154.8132506202|-154.8132506202|-154.8132506202|-158.62583402244|-159.30648224716||-160.5627580524|-165.736397836|-168.37377537333|-175.70836465843|-175.70836465843|-178.17596073159|-179.86217859066|-182.5135317674|-186.51503529711|-187.51670588568|-191.12967320631|-192.97741467368|-196.47490519297|-198.08322799219|161.00277360574|161.00277360574|161.00277360574|161.00277360574|161.00277360574|161.00277360574||152.4475262286|150.43380577781|150.43380577781|150.43380577781|150.43380577781|150.43380577781|150.43380577781|150.43380577781|150.43380577781|150.43380577781|150.43380577781|150.43380577781||||150.43380577781|150.43380577781|150.43380577781|150.43380577781|150.43380577781|150.43380577781|150.43380577781|150.43380577781|150.43380577781|150.43380577781|150.43380577781|150.43380577781|150.43380577781|150.43380577781|150.43380577781|150.43380577781|150.43380577781|||150.43380577781|147.10963676273|147.10963676273|143.51070751414|141.28967501571|140.57719204147|140.57719204147|140.57719204147|140.57719204147||140.57719204147|140.57719204147|136.39701926031|136.39701926031|136.39701926031|136.39701926031|136.39701926031|136.39701926031|136.39701926031|136.39701926031|136.39701926031|136.39701926031||136.39701926031|136.39701926031|136.39701926031||||||136.39701926031|136.39701926031|136.39701926031|136.39701926031|136.39701926031|136.39701926031|118.93311882382||-141.66898910639|-141.66898910639|-141.66898910639|-141.66898910639|-141.66898910639||-141.90998789599|-142.17776432888|-142.47529369876|-142.80588188751|||-142.843395972|-142.843395972|-142.843395972|-142.843395972|-142.843395972|-143.93710663556|-147.12605757477|135.13771380582|135.13771380582|132.93079311757|-139.24939366958|-139.24939366958|-139.24939366958|-139.24939366958|-139.24939366958|-139.24939366958|-139.24939366958|-139.24939366958|-139.24939366958
06881|1177038|/equities/prima-andalan-mandiri-tbk-pt|JKSE|||5514.6999037773|5512.1665597525|5484.3517330583|5448.5823864918|5448.5823864918|5412.3137627687|5370.6264030763|5329.0788830452|5329.0788830452|5329.0788830452|5329.0788830452|5329.0788830452|5329.0788830452|5329.0788830452|5329.0788830452|5329.0788830452|5329.0788830452|5273.9765367168|5173.8628185743|5161.1876832504|5161.1876832504|5161.1876832504|5161.1876832504|5161.1876832504|5161.1876832504|5157.4847941363|5157.4847941363||5140.4133260941|5140.4133260941|5104.6259178824|||5040.9306143791|5040.9306143791|5040.9306143791|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5033.381755726|5010.7019508066|4996.8487506624|4996.8487506624|4996.8487506624|4996.8487506624|4996.8487506624|4996.8487506624|4996.8487506624|4996.8487506624|4996.8487506624|4996.8487506624|4977.3131010459|4977.3131010459|4977.3131010459|4866.4590011621|4854.8357379105|4854.8357379105|4854.8357379105|4854.8357379105|4854.8357379105|4854.8357379105|4854.8357379105|4854.8357379105|4854.8357379105|4854.8357379105|4854.8357379105|4854.8357379105|4854.8357379105|4854.8357379105|4854.8357379105|4854.8357379105|4854.8357379105||4744.2619310117|4697.7910344574|4658.6567049527|4437.3963388363|-4902.0986351024|-4902.0986351024|-4902.0986351024|-4902.0986351024|-4902.0986351024|-4902.0986351024|-4902.0986351024|-4917.3318167804|-4927.5909075338|-4937.8012733289|-4937.8012733289|-4937.8012733289|-4937.8012733289|-4937.8012733289|-4937.8012733289|-4937.8012733289|-4937.8012733289|-4937.8012733289|-4937.8012733289|-4937.8012733289|-4940.871434451|-4940.871434451|-4940.871434451|-4940.871434451|-4940.871434451||-4960.546310701|-4960.546310701|-4960.546310701|-4960.546310701|-5062.8292341123|-5185.9213712359|4530.1450019856|4530.1450019856|4530.1450019856|4530.1450019856|4530.1450019856|4530.1450019856|4530.1450019856|4530.1450019856|4530.1450019856|4530.1450019856|4407.1055577617|4318.4506197353|4192.1673552614|4106.8526169571||4033.9538480952|4033.9538480952|-4555.4058618188|-4555.4058618188|-4555.4058618188|-4555.4058618188|-4555.4058618188|-4555.4058618188|-4555.4058618188|-4555.4058618188|-4605.4509575765|-4711.0566195294||||-4775.0629105882|-4811.1810117647|-4853.0012490922|-4853.0012490922|-4898.3347212136|-4946.4830235706|-4972.7589150785|-4999.1765723094|-5042.9739692327|-5135.5266324808|-5247.2518138675|-5288.335572676|-5288.335572676|-5342.8834230567|-5342.8834230567|-5394.3149145075|-5484.2387938972|||-5551.9319932191|-5654.9244369101|-5889.8311891771|-5889.8311891771|-5889.8311891771|-6090.0902101968|-6230.6557891076|-6259.2972705032|-6259.2972705032||-6358.9414116702|-6369.9893971237|-6369.9893971237|-6475.4498729922|-6475.4498729922|-6519.9443033247|-6569.3825592497|-6707.6472880552|-6875.1636533946|6584.4975561734|6584.4975561734|6584.4975561734||6584.4975561734|6571.6639513038|6532.4043903375||||||6483.227100375|6454.9745559722|6355.5272844136|-6744.601356329|-6744.601356329|-6744.601356329|-6744.601356329||-6744.601356329|-6744.601356329|-6744.601356329|-6744.601356329|-6744.601356329|-6744.601356329|-6744.601356329|-6744.601356329|-6744.601356329|-6748.3631921438|||-6748.3631921438|-6748.3631921438|-6748.3631921438|-6748.3631921438|-6778.7368801598|-6802.7632001775|-6823.9035557528|-6830.7261730587|-6863.3068589541|-6875.896509949|-6904.2559177079|-6904.2559177079|-6904.2559177079|-6904.2559177079|-6904.2559177079|-6904.2559177079|-6904.2559177079|-6904.2559177079|-6904.2559177079
06882|1057208|/equities/prima-cakrawala-abadi|JKSE|||-50.27427810016|-50.304753444622|-50.338614938469|-50.376238820521|-50.418043133912|-50.464492371013|-50.516102634459|-50.573447371621|-50.637163746246|-50.707959718051|-50.786621908945|-50.874024343273|-50.971138159192|-51.079042399102|-51.198935999002|-51.332151110003|-51.480167900003|-51.644631000003|-51.827367777781|-52.030408641979|-52.256009602199|-52.506677335777|-52.785197039752|-53.094663377502|-53.438514863892|-53.820572070991|-54.245080078878||-54.716755643198|-55.240839603554|-55.82315511506|||-56.470172350066|-57.654533765514|-57.654533765514|-58.505037517238|-59.45004168582|-60.500046317577|-61.666718130642|-62.925953559887|-62.925953559887|-62.925953559887|-62.925953559887|-64.862170622096|-66.124634024551|-67.52737113839|-71.085967931545|-73.984408812828|-76.260454236475|-77.95606026275|-80.617844736389|-81.964271929321|-82.936247415518|-82.936247415518|-82.936247415518|-82.936247415518|-89.151386017242|-92.890428908046|-97.156032120052|-101.06225791117|-102.74789564848|-102.74789564848|-102.74789564848|-102.74789564848|-102.74789564848|-102.74789564848|-102.74789564848|-102.74789564848|-102.74789564848|-102.74789564848|-102.74789564848|-102.74789564848|-102.74789564848|-102.74789564848|-102.74789564848|79.538994641966|79.538994641966|79.538994641966|79.538994641966|79.538994641966|79.538994641966|62.209994046628|53.399993385143|-50.000007349842|-50.000008166491|-50.000009073878|-50.000010082087|-50.000011202319|-50.000012447021|-50.000013830023|-50.000015366693|-50.000017074103|-50.000018971226||-50.00002107914|-50.000023421266|-50.000026023629|-50.000028915143|-50.000032127937|-50.000035697708|-50.00003966412|-50.000044071244|-50.000048968049|-50.000054408944|-50.000060454382|-50.000067171535|-50.000074635039|-50.000082927821||-50.000092142024|-50.000102380027|-50.000113755585|-50.000126395094|-50.000140438994|-50.000156043326|-50.000173381474|-50.000192646082|-50.000214051202|-50.000237834669|-50.000264260744|-50.000293623048|-50.000326247832|-50.000362497591||-50.000402775101|-50.00044752789|-50.000497253211|-50.000552503568|-50.000613892853|-50.00068210317|-50.000757892411|-50.000842102679|-50.000935669643|-50.001039632937|-50.001155147708||-50.001283497453|-50.001426108281|-50.001584564757|-50.001760627507|-50.001956252786|-50.002173614207|-50.002415126896|-50.002683474329||-50.002981638144|-50.003312931271|-50.003681034745|-50.004090038606|-50.00454448734|-50.005049430377|-50.005610478197|-50.006233864663|-50.006926516293|-50.007696129214|-50.008551254682|-50.009501394092||||-50.010557104546|-50.011730116162|-50.013033462403|-50.014481624892|-50.016090694324|-50.017878549249|-50.019865054721|-50.022072283024|-50.024524758915||-50.027249732128|-50.030277480142|-50.033641644602|-50.037379605114|-50.041532894571|-50.046147660634|-50.051275178483|||-50.056972420536|-50.063302689485|-50.07033632165|-50.0781514685|-50.086834965|-50.096483294444|-50.107203660493|-50.119115178326|-50.13235019814||-50.147055775711|-50.163395306346|-50.181550340384|-50.201722600427|-50.224136222696|-50.249040247441|-50.276711386045|-50.307457095606|-50.341618995117|-50.379576661242|-50.421751845824|-50.468613162027||-50.520681291141|-50.578534767934|-50.642816408816||||||-50.71424045424|-50.793600504711|-50.881778338567|-50.979753709519|-51.088615232799|-51.209572480888|-51.343969423209||-51.493299359121|-51.659221510134|-51.843579455705|-52.04842161745|-52.276024019389|-52.528915577099|-52.809906196776|-53.122117996418|-53.46901999602|-53.854466662244|||-54.282740735827|-54.758600817586|-55.287334241762|-55.87481582418|-56.527573137978|-57.252859042197|-58.558732269108|-61.120813632342|-63.078681813714|-64.531868681904|-65.813187424338|-67.12576380482|-67.473070894244|-69.192300993605|-71.380334437339|-71.86703826371|-74.518931404122|-75.035717782867|-75.035717782867
06883|1163501|/equities/prima-globalindo-logistik-tbk|JKSE|||96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635||96.993323352635|96.993323352635|96.993323352635|||96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.993323352635|96.61743103173|96.61743103173|96.61743103173|96.61743103173|96.61743103173|96.61743103173|96.61743103173|96.61743103173|96.61743103173|96.61743103173|96.61743103173|96.61743103173|96.61743103173|96.61743103173|96.61743103173|96.61743103173|96.61743103173|96.61743103173|96.61743103173|-107.59706025331|-107.59706025331|-107.59706025331|-107.59706025331|-107.59706025331|-107.59706025331|-107.59706025331|-107.59706025331|-107.59706025331|-107.59706025331|-107.59706025331||-107.59706025331|-107.59706025331|-107.59706025331|-107.59706025331|-107.59706025331|-107.59706025331|-107.59706025331|-107.6078447259|-108.09786656502|-108.09786656502|-108.09786656502|-108.43671682444|-108.43671682444|-108.43671682444|-109.48524091604|-109.73486532845|-109.73486532845|-110.03873925383|-110.8763769487|-111.33933737819|-111.33933737819|-111.33933737819|-111.82148597577|-111.94716869104|-111.94716869104|-111.94716869104|-113.10796521227|-114.67551690252|-115.52835211391||-117.47594679324|-117.61694513019|-117.61694513019|-117.61694513019|-117.61694513019|-117.61694513019|-117.61694513019|-117.61694513019|-120.85216125576|-121.42242130341|-121.42242130341|-129.91380144823|-133.5083379132|-133.5083379132|-133.5083379132|-133.5083379132|-133.5083379132|-133.5083379132|-133.5083379132|-133.5083379132||-134.22376748953|-134.22376748953|-134.22376748953|119.7442255889|119.7442255889|119.7442255889|119.7442255889|119.7442255889|119.7442255889|119.7442255889|119.7442255889|119.7442255889||||119.7442255889|119.7442255889|119.7442255889|119.7442255889|119.7442255889|119.7442255889|119.7442255889|119.7442255889|119.7442255889|119.7442255889|119.7442255889|119.7442255889|119.7442255889|119.7442255889|119.7442255889|119.7442255889|119.7442255889|||119.7442255889|119.7442255889|119.7442255889|119.7442255889|119.7442255889|119.7442255889|119.7442255889|119.7442255889|119.7442255889||119.7442255889|119.43995279684|119.43995279684|119.43995279684|117.32216977427|-127.97384134541|-127.97384134541|-127.97384134541|-127.97384134541|-127.97384134541|-127.97384134541|-127.97384134541||-127.97384134541|-127.97384134541|-127.97384134541||||||-127.97384134541|-127.97384134541|-127.97384134541|-127.97384134541|-127.97384134541|-127.97384134541|-127.97384134541||-127.97384134541|-127.97384134541|-127.97384134541|-127.97384134541|-127.97384134541|-127.97384134541|-127.97384134541|-127.97384134541|-127.97384134541|-127.97384134541|||-127.97384134541|-127.97384134541|-127.97384134541|-130.80426816157|-134.47440513774|-134.47440513774|-135.74933904194|124.46159299982|124.46159299982|124.46159299982|124.46159299982|124.46159299982|124.46159299982|124.46159299982|124.46159299982|124.46159299982|124.46159299982|124.46159299982|124.46159299982
06884|962001|/equities/primarindo-asia-infrastructure-tbk|JKSE|||-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679|-108.43915682679||-108.43915682679|-108.43915682679|-108.43915682679|||-108.43915682679|-108.43915682679|-108.43915682679|-110.37684091866|-111.79239619587|-111.79239619587|-115.59049395111|-115.59049395111|-115.59049395111|-115.59049395111|-115.59049395111|-115.59049395111|-116.37832661234|-116.58702956927|-118.81732045589|-118.81732045589|-120.29702272877|-125.33002525419|-127.5889169491|-128.54324105455|-128.94844574636|-128.94844574636|-129.8871619404|99.272124522448|99.272124522448|99.272124522448|99.272124522448|99.272124522448|99.272124522448|99.272124522448|99.272124522448|99.272124522448|99.272124522448|94.913471691609|93.027697069842|93.027697069842|93.027697069842|93.027697069842|93.027697069842|93.027697069842|93.027697069842|93.027697069842|93.027697069842|93.027697069842|93.027697069842|93.027697069842|93.027697069842|87.586330077602|85.893456896574|85.893456896574|85.893456896574|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164||66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164||66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164|66.894051243164||66.894051243164|66.894051243164|66.894051243164|63.493390270182|60.844832172429|60.844832172429|60.844832172429|60.844832172429|60.844832172429|60.844832172429|60.844832172429|60.844832172429||||60.844832172429|60.844832172429|60.844832172429|60.844832172429|60.844832172429|60.844832172429|60.844832172429|60.844832172429|60.844832172429|60.844832172429|60.844832172429|60.844832172429|60.844832172429|55.799992705182|-82.82062478613|-82.82062478613|-82.82062478613|||-82.82062478613|-82.82062478613|-82.82062478613|-82.82062478613|-82.82062478613|-82.82062478613|-82.82062478613|-82.82062478613|-82.82062478613||-82.82062478613|-82.82062478613|-82.82062478613|-82.82062478613|-82.82062478613|-82.82062478613|-82.82062478613|-82.82062478613|-82.82062478613|-82.82062478613|-82.82062478613|-82.82062478613||-82.82062478613|-82.82062478613|-82.82062478613||||||-82.82062478613|-82.82062478613|-82.82062478613|-82.82062478613|-82.82062478613|-82.82062478613|-82.82062478613||-82.82062478613|-82.82062478613|-82.82062478613|-82.82062478613|-82.82062478613|-82.82062478613|-82.82062478613|-82.82062478613|-82.82062478613|-82.82062478613|||-82.82062478613|-84.911805317923|-87.902005908803|-89.780006565337|-92.200007294818|-92.888896994243|-95.098774438047|-101.83197159783|-101.92441288648|-104.3049032072|-104.88470234293|-104.88470234293|-104.88470234293|-104.88470234293|-105.2435760293|-105.2435760293|-105.2435760293|-105.2435760293|-105.2435760293
06885|994054|/equities/prodia-widyahusada-tbk-pt|JKSE|||-5205.4522924679|-5233.2803249643|-5265.0991666226|-5265.0991666226|-5327.887962914|-5384.5977365711|-5445.3863739679|-5478.2070821865|-5518.84804516|-5518.84804516|-5518.84804516|-5518.84804516|-5518.84804516|-5533.4422724|-5589.9358582223|-5660.52180799|-5660.52180799|-5660.52180799|-5660.52180799|-5676.9332071194|-5676.9332071194|-5676.9332071194|-5682.0435552332|-5682.0435552332|-5682.0435552332|-5682.0435552332|-5682.0435552332||-5682.0435552332|-5682.0435552332|-5682.0435552332|||-5682.0435552332|-5682.0435552332|-5682.0435552332|-5682.0435552332|-5682.0435552332|-5682.0435552332|-5682.0435552332|-5682.0435552332|-5682.0435552332|-5682.0435552332|-5682.0435552332|-5682.0435552332|-5805.0483947035|-5865.3315496706|-5867.0350551896|-5905.0389502106|-5961.1543891229|-6037.3937656921|-6055.4375174357|-6058.1618894866|-6058.1618894866|-6058.1618894866|-6092.3439864145|-6092.3439864145|-6092.3439864145|-6092.3439864145|-6165.1044293495|-6172.3382548327|-6173.4313942586|-6255.2015491762|-6287.7239435291|-6316.9154928101|-6357.6838809002|-6454.370978778|-6461.8010875311|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614|6062.6917196614||6062.6917196614|6048.8241329572|5993.137925508|5917.6085500098|5917.6085500098|5917.0198479395|5917.0198479395|5917.0198479395|5917.0198479395|5917.0198479395|5836.9099423039|5836.9099423039|5836.9099423039|5809.1480769184|5809.1480769184|5792.1089743538|5770.5688528483|5770.5688528483|5770.5688528483|5770.5688528483|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304||5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5752.8424518304|5729.5471687005||5591.1635207783|5495.7372453092|5474.4302725658|5324.3669695176|-5941.0936371655|-5941.0936371655|-5941.0936371655|-5941.0936371655|-5941.0936371655|-5941.0936371655|-5941.0936371655|-5941.0936371655||||-5941.0936371655|-5941.0936371655|-5941.0936371655|-5941.3193891253|-5941.3193891253|-5941.3193891253|-5941.3193891253|-5941.3193891253|-5941.3193891253|-5941.3193891253|-5941.3193891253|-5941.3193891253|-5941.3193891253|-5941.3193891253|-5941.3193891253|-5941.3193891253|-5941.3193891253|||-5941.3193891253|-5941.3193891253|-5941.3193891253|-5941.3193891253|-5941.3193891253|-5941.3193891253|-5941.3193891253|-5941.3193891253|-5941.3193891253||-5941.3193891253|-5941.3193891253|-5941.3193891253|-5941.3193891253|-5941.3193891253|-5941.3193891253|-5941.3193891253|-5941.3193891253|-5941.3193891253|-5997.2993212504|-6026.9189114503|-6026.9189114503||-6026.9189114503|-6026.9189114503|-6026.9189114503||||||-6026.9189114503|-6026.9189114503|-6026.9189114503|-6026.9189114503|-6026.9189114503|-6026.9189114503|-6026.9189114503||-6026.9189114503|-6026.9189114503|-6026.9189114503|-6026.9189114503|-6026.9189114503|-6026.9189114503|-6026.9189114503|-6026.9189114503|-6026.9189114503|-6026.9189114503|||-6026.9189114503|-6026.9189114503|-6026.9189114503|-6026.9189114503|5378.2877857331|5378.2877857331|5378.2877857331|5378.2877857331|5378.2877857331|5378.2877857331|5378.2877857331|5378.2877857331|5378.2877857331|5378.2877857331|5378.2877857331|5378.2877857331|5378.2877857331|5357.8197619256|5336.4664021396
06886|986049|/equities/protech-mitra-perkasa-tbk-pt|JKSE|||135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687|135.09309288687||135.09309288687|135.09309288687|135.09309288687|||131.04788098541|129.38653442824|-154.89669987776|-154.89669987776|-154.89669987776|-154.89669987776|-154.89669987776|-154.89669987776|-154.89669987776|-158.3852220864|-159.483580096|-159.75953344|-162.95503715556|-164.58249446317|-164.58249446317|-164.58249446317|-164.58249446317|-164.58249446317|-165.33622079435|-165.33622079435|-165.33622079435|-165.33622079435|-168.87357866039|-169.46738106221|-169.46738106221|-169.5044854571|-169.5044854571|-169.5044854571|-169.5044854571|-169.5044854571|-169.5044854571|-169.5044854571|-169.5044854571|-174.78276161901|-175.28118718396|-175.28118718396|-176.10519503972|-176.10519503972|-176.10519503972|-186.3137106169|-186.3137106169|-186.3137106169|-190.68190068545|-198.93196253148|-198.93196253148|-198.93196253148|-205.06060108111|-205.06060108111|-205.06060108111|-205.06060108111|-205.06060108111|-205.06060108111|-205.06060108111|-205.06060108111|-205.06060108111|-208.67844564568|-210.19827293964|-217.60919215516|-225.6768801724|-229.23688910173|-229.23688910173||-234.48543233525|-234.81669308833|-234.81669308833|-234.81669308833|-234.81669308833|-245.90743676481|-248.10293669381|-248.10293669381|-248.10293669381|-248.10293669381|-250.83659632645|-259.87399591828|203.6605241746|203.6605241746|203.6605241746|203.6605241746|203.6605241746|203.6605241746|203.6605241746|203.6605241746|203.6605241746|184.178360194|172.60059706753|172.60059706753|172.60059706753|172.60059706753|172.60059706753|172.60059706753|172.60059706753||172.60059706753|163.16733007504|156.60539104943|156.60539104943|156.60539104943|151.2837678327|139.426408703|134.92913992227|134.92913992227|134.92913992227|134.92913992227|131.07906710874|131.07906710874|131.07906710874|125.58785234305|125.34081216985|-149.42109313536|-149.42109313536|-149.42109313536|-149.42109313536||-149.42109313536|-155.13454792818|-159.48665164217|-159.48665164217|-159.48665164217|-159.48665164217|-159.48665164217|-162.09627960241|-164.80971138876|-164.80971138876|-164.80971138876|-165.84412376529||||-167.93791529477|-168.44920615976|-168.44920615976|-168.44920615976|-168.44920615976|-168.44920615976|-168.44920615976|-168.44920615976|-168.44920615976|-168.44920615976|-168.44920615976|-168.44920615976|-168.44920615976|-168.44920615976|-168.44920615976|-168.44920615976|-168.44920615976|||-168.44920615976|-168.44920615976|-168.44920615976|-168.44920615976|-170.27689573307|-173.39354695894|-173.39354695894|-173.39354695894|-178.65949662104||148.3086336792|148.3086336792|148.3086336792|148.3086336792|148.3086336792|148.3086336792|148.3086336792|148.3086336792|148.3086336792|148.3086336792|148.3086336792|148.3086336792||148.3086336792|148.3086336792|148.3086336792||||||148.3086336792|148.3086336792|148.3086336792|148.3086336792|148.3086336792|140.39848186578|126.94275762865||120.26973069849|111.61934586052|-129.61298323337|-129.61298323337|-129.61298323337|-129.61298323337|-129.61298323337|-129.61298323337|-129.61298323337|-129.61298323337|||-129.61298323337|-129.61298323337|-129.61298323337|-129.61298323337|-129.61298323337|-129.61298323337|-129.61298323337|-129.61298323337|-131.29220359264|-131.35239078287|-131.35239078287|-131.35239078287|-131.35239078287|-133.42887750971|-133.42887750971|-134.80986389968|-136.32303096615|-136.32303096615|-136.32303096615
06887|101259|/equities/provident-agro|JKSE|||-531.23776922105|-531.23776922105|-546.59752135673|-556.7750237297|-560.97224858855|-572.63583176506|-575.1509241834|-575.28509158444|-575.28509158444|-588.09454620493|-598.43838467215|-609.37598296905|-617.43276127442|-617.43276127442|-617.43276127442|-640.70306808269|513.32432683964|513.32432683964|513.32432683964|513.32432683964|513.32432683964|513.32432683964|513.32432683964|513.32432683964|513.32432683964|506.13052876922|506.13052876922||506.13052876922|506.13052876922|506.13052876922|||506.13052876922|472.36725418802|462.35250465336|411.78056072595|-539.77722797447|-539.77722797447|-539.77722797447|-539.77722797447|-548.97469774941|-576.97188638823|-579.74654043137|-600.21837825708|476.81291304769|431.8476811641|-468.05813203989|-472.39792448876|-476.3694465423|-476.3694465423|-476.3694465423|-476.3694465423|-476.3694465423|-483.30485758091|-483.30485758091|-483.30485758091|-483.30485758091|-483.30485758091|-483.30485758091|-483.30485758091|-483.30485758091|-491.33873064546|-499.48747849495|-503.9845413518|-503.9845413518|-508.3208982652|-508.3208982652|-508.3208982652|-508.3208982652|-509.57877585022|-518.19863983358|-519.34399979454|-519.34399979454|-522.93777754949|-527.81975283276|-532.13305870307|-532.31075077585|-532.31075077585|-532.31075077585|-532.31075077585|-532.31075077585|-532.31075077585|-534.45638975095|-535.84043305661|-540.15603672956|-543.17337414396|-548.8593046044|-552.06589400489|-562.62877111654|-563.58752346283|-568.46070367897|-568.46070367897|-568.46070367897||-568.46070367897|-568.46070367897|-568.46070367897|-568.46070367897|-568.46070367897|-568.46070367897|-568.46070367897|-568.46070367897|-568.46070367897|-568.46070367897|-568.46070367897|-568.46070367897|-569.76630083824|-569.76630083824|-575.57366759804|-582.58185288671|-590.64650320746|-591.55167023051|-602.31687682779|544.61251555877|544.61251555877|544.61251555877|544.61251555877|544.61251555877|544.61251555877|544.61251555877|544.61251555877|544.61251555877|544.61251555877||544.61251555877|544.61251555877|544.61251555877|544.61251555877|544.61251555877|544.61251555877|544.61251555877|544.61251555877|544.61251555877|544.61251555877|544.61251555877|544.61251555877|544.61251555877|544.61251555877|544.61251555877|536.23612839863|534.93913430112|534.93913430112|534.93913430112|534.93913430112||534.93913430112|534.93913430112|534.93913430112|534.93913430112|534.93913430112|534.93913430112|534.93913430112|534.93913430112|534.93913430112|534.93913430112|534.93913430112|534.93913430112||||534.93913430112|534.93913430112|534.93913430112|534.93913430112|534.93913430112|534.93913430112|534.93913430112|534.93913430112|516.32126033458|-569.71706401293|-569.71706401293|-569.71706401293|-577.18562668103|-577.67127980648|-577.67127980648|-577.67127980648|-577.67127980648|||-582.41253311831|-600.45837013145|-603.98562233307|-603.98562233307|-603.98562233307|-603.98562233307|-603.98562233307|-607.20624703674|-614.95138559638||-615.88123523917|-615.88123523917|-615.88123523917|-615.88123523917|-615.88123523917|-615.97915026575|-624.97683362861|-629.50843657853|-629.50843657853|-633.89826286503|-639.33140318337|-648.14600353707||-654.05111504119|-654.86435533771|-654.86435533771||||||-654.86435533771|-656.51595037524|-666.68438930582|-669.09376589536|-669.27085099484|-670.5787233276|-672.03191480844||-676.14657200938|-679.60730223265|-685.11922470294|-689.19040086783|-689.19040086783|-692.20929130527|-692.20929130527|-692.20929130527|-692.20929130527|-692.20929130527|||-692.20929130527|-692.20929130527|-692.20929130527|-692.20929130527|-706.62143478363|-722.35714975959|639.63902865406|639.63902865406|639.63902865406|639.63902865406|639.63902865406|639.63902865406|639.63902865406|639.63902865406|639.63902865406|639.63902865406|639.63902865406|639.63902865406|639.63902865406
06888|101588|/equities/star-petrochem|JKSE|||-101.51216923297|-101.95796581441|-104.67913227051|-104.67913227051|-104.67913227051|-104.67913227051|-104.67913227051|-105.31014696723|-105.84460774137|-106.21623082374|-107.12914535971|-107.4212726219|-108.468080691|-109.24231187889|-109.8803465321|-111.08927392456|-111.71030436062|-113.12256040069|-114.31936008712|-114.31936008712|-114.31936008712|-114.31936008712|-114.31936008712|-114.31936008712|-114.31936008712|-114.31936008712|-115.46595565235||-116.35106183595|-117.11229092883|-118.1247676987||||-118.35210745115|-118.35210745115|-118.35210745115|-118.35210745115|-119.02855888548|-119.02855888548|-119.02855888548||-119.02855888548||-119.02855888548|-119.02855888548|-119.02855888548|-119.02855888548|-119.02855888548|-119.02855888548|-119.02855888548|-119.02855888548|-119.02855888548|-120.93649245121|-120.93649245121|-121.31832494578|-122.46480549532|-122.64938534158||-122.64938534158|-122.64938534158|-122.64938534158|-122.64938534158|-122.64938534158|-123.33265037954|-124.59183375504|-125.05487604369|-125.05487604369|-125.05487604369|-125.05487604369|-125.05487604369|-125.61652893744|-126.24058770826|-127.93398634252|-128.26390174688|-128.26390174688|-128.26390174688|-128.26390174688|-128.26390174688|-128.34877971876|-128.88753302084|-129.98614780093|-130.9846086677||-132.21556625643|-132.21556625643|-132.70916768881|-132.70916768881|-132.70916768881|-132.70916768881|-132.70916768881|-132.70916768881|-132.70916768881|-132.70916768881||-133.60036720002|-133.60036720002|-133.60036720002|-136.38929688891|-138.41271220853|-138.41271220853|-140.0696802317|-140.410755813|-143.45639534778|-144.50710594198|-149.34122882442|127.07255700689|127.07255700689|-136.08604777012||-137.4289419668||-139.55712931677|-139.55712931677|-139.55712931677|-139.55712931677|-139.55712931677|-139.55712931677|-139.55712931677||-139.55712931677|-139.55712931677|-139.55712931677|-139.55712931677|||-139.55712931677|-139.55712931677|-139.55712931677|-139.55712931677||-139.55712931677||-139.55712931677|-139.55712931677|-139.55712931677|-139.55712931677|-139.55712931677|-139.55712931677|-139.55712931677|-139.55712931677||-139.80160375462|-139.80160375462|-139.80160375462||-139.80160375462|-139.80160375462|-139.80160375462|-139.80160375462|-139.80160375462|-140.22400417179||-140.91235082938|-140.91235082938|-140.9581675882|-141.009075098|-142.56563899777||||-142.96182110864||-144.23535678737|-144.40721095662|-144.40721095662|-144.40721095662|-144.5377798245|-144.5377798245|-144.5377798245|-144.5377798245|-144.5377798245|-144.5377798245||-144.5377798245|-144.5377798245|-144.5377798245|-144.5377798245|||-144.5377798245|-144.98642202722|-145.19455983005|-145.19455983005||-145.19455983005|-145.19455983005|-145.19455983005|-145.19455983005||-145.19455983005||-145.19455983005|-145.19455983005|-145.19455983005|-145.19455983005|-145.19455983005|-145.19455983005|-145.19455983005|-145.19455983005|-145.19455983005|-145.19455983005||-145.19455983005|-145.19455983005|-145.19455983005||||||-145.19455983005|-145.19455983005|-145.19455983005|-145.19455983005|-145.19455983005|-145.19455983005|-145.19455983005||-145.19455983005|-145.19455983005|-145.19455983005|-145.19455983005|-145.19455983005|-145.19455983005|-145.19455983005|-145.19455983005|-145.19455983005|-145.19455983005||||-145.25459820318|-145.25459820318|-145.25459820318|-145.25459820318||-145.25459820318|-145.25459820318|-145.25459820318|-145.25459820318|-145.25459820318|-145.25459820318|-145.25459820318|-145.25459820318|-145.25459820318|-145.25459820318|-145.25459820318|-145.4501212385|-145.4501212385
06889|1010638|/equities/pt-cahayasakti-investindo-sukses|JKSE|||-50.687123796533|-50.763470885037|-50.848300983374|-50.942556648193|-51.047285164659|-51.163650182955|-51.292944647727|-51.436605164142|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134|-51.537635889134||-51.537635889134|-51.537635889134|-51.537635889134|||-51.537635889134|-51.564982579177|-51.564982579177|-51.738869532419|-51.932077258243|-52.146752509159|-52.385280565733|-52.650311739703|-52.944790821892|-53.271989802102|-53.706160249509|-53.706160249509|-54.617955832788|-54.742173147542|-54.880192386158|-55.033547095731|-55.203941217479|-55.393268019421|-55.60363113269|-55.837367925211|-56.097075472457|-56.385639413841|-56.706266015379|-57.062517794866|-57.458353105406|-57.898170117118|-58.386855685687|-58.609040213103|-58.609040213103|-58.609040213103|-58.609040213103|-58.609040213103|-58.609040213103|-58.609040213103|-58.609040213103|-58.609040213103|-58.609040213103|-58.609040213103|-59.176711347892|-59.708848861665|-59.708848861665|-59.708848861665|-59.708848861665|-59.708848861665|-59.708848861665|-60.787609846294|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154||54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154||54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|54.042075508154|52.99119500906|52.6568833434|52.507648159333|51.452878133516|51.452878133516|51.452878133516|51.358317145814||51.358317145814|51.358317145814|51.358317145814|51.358317145814|51.358317145814|51.358317145814|51.358317145814|51.358317145814|51.358317145814|51.358317145814|51.358317145814|51.358317145814||||51.358317145814|51.358317145814|51.358317145814|51.358317145814|51.358317145814|51.358317145814|51.358317145814|51.358317145814|51.358317145814|51.358317145814|51.358317145814|51.358317145814|51.358317145814|51.358317145814|51.358317145814|51.358317145814|51.358317145814|||51.358317145814|51.358317145814|51.34257460646|50.825082896066|49.313453226353|49.313453226353|49.313453226353|49.313453226353|49.313453226353||49.313453226353|48.959392473726|47.954880526362|-58.859044510375|-58.859044510375|-58.859044510375|-58.859044510375|-58.859044510375|-58.859044510375|-59.565605011527|-60.628450012808|-61.420500014231||-61.890946521579|-61.890946521579|-61.890946521579||||||-62.712162801755|-62.944179712033|-62.944179712033|-62.944179712033|-62.944179712033|-62.944179712033|-62.944179712033||-62.944179712033|-62.944179712033|-62.944179712033|-62.944179712033|-62.944179712033|-62.944179712033|-62.944179712033|-62.944179712033|-62.944179712033|-63.61008948641|||-63.61008948641|-63.61008948641|-63.61008948641|-66.400099429344|-68.222332699271|-68.283737332007|-68.283737332007|-68.283737332007|-68.283737332007|-68.283737332007|-68.283737332007|-68.283737332007|-68.283737332007|-68.283737332007|-68.283737332007|-68.283737332007|-68.283737332007|-68.283737332007|-68.283737332007
06890|1075239|/equities/pt-dafam-property|JKSE|||-64.58989884136|-65.9887764904|-66.154196100444|-67.726884556049|-68.585427284499|-70.599292943826|-70.599292943826|-71.554769937584|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|55.372174911849|46.439126302802|-59.941759368087|-60.379732631208||-60.423787779532|-60.423787779532|-60.423787779532|||-60.423787779532|-60.423787779532|-60.423787779532|-60.423787779532|-60.858419450661|-60.858419450661|-60.858419450661|-61.373689232731|-61.373689232731|-61.373689232731|-63.081876925257|-63.804786327478|-63.804786327478|-64.289859663553|-64.289859663553|-67.15539962617|-67.350708163649|-67.350708163649|-67.350708163649|-67.350708163649|-69.719764284841|-69.719764284841|-69.719764284841|-69.910849205379|-70.036263261122|-70.036263261122|-70.036263261122|-70.036263261122|-70.036263261122|-70.036263261122|-70.036263261122|-70.782028817279|-70.782028817279|-70.782028817279|-70.782028817279|-70.782028817279|-70.782028817279|-70.782028817279|-70.782028817279|-70.782028817279|-70.782028817279|-71.453400298051|-71.453400298051|-71.453400298051|-73.085607373624|-73.085607373624|-73.085607373624|-73.085607373624|-73.085607373624|-73.173589350153|-73.173589350153|-73.484646521572|-73.484646521572|-73.484646521572|-73.484646521572|-73.484646521572|-73.484646521572|-73.484646521572|-73.484646521572|-73.484646521572|-73.484646521572||-73.484646521572|-73.484646521572|-73.484646521572|-73.484646521572|-73.484646521572|-73.484646521572|-73.484646521572|-74.427385023969|-75.731339535764|-75.731339535764|-76.432385875737|-76.432385875737|-76.432385875737|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376||66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376||66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376||||66.709833879376|66.709833879376|66.709833879376|66.709833879376|66.709833879376|-78.674336171354|-78.674336171354|-78.674336171354|-78.674336171354|-79.721402680684|-79.721402680684|-80.523780756316|-81.19308972924|-81.386144946129|-81.386144946129|-81.386144946129|-81.386144946129|||-81.386144946129|-83.087578784726|-83.087578784726|-83.087578784726|-83.087578784726|-83.087578784726|-83.087578784726|-83.087578784726|-83.087578784726||-83.087578784726|-83.087578784726|-83.087578784726|-83.087578784726|-83.087578784726|-83.087578784726|-83.087578784726|-83.087578784726|-83.087578784726|-83.087578784726|-83.087578784726|-83.087578784726||-83.087578784726|-83.087578784726|-83.087578784726||||||-83.087578784726|-83.087578784726|-83.087578784726|-83.087578784726|-83.087578784726|-83.087578784726|-83.087578784726||-83.087578784726|-83.087578784726|-83.087578784726|-83.087578784726|-83.087578784726|-83.087578784726|-83.087578784726|-83.087578784726|-83.087578784726|-83.087578784726|||-83.087578784726|-83.087578784726|-83.087578784726|-83.087578784726|-83.087578784726|-83.087578784726|-83.087578784726|-83.087578784726|-83.087578784726|-87.208420871917|-88.453800968797|-90.634666818701|-90.634666818701|-90.634666818701|-90.634666818701|-90.634666818701|-90.634666818701|-91.760740909668|-92.845267677408
06891|1097269|/equities/pt-jaya-bersama|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06892|1088204|/equities/pt-kendaraan-terminal|JKSE|||684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898||684.26109020898|684.26109020898|684.26109020898|||684.26109020898|684.26109020898|684.26109020898|684.26109020898|684.26109020898|681.61501568309|681.61501568309|681.61501568309|681.61501568309|681.61501568309|681.61501568309|681.61501568309|681.61501568309|681.61501568309|681.61501568309|681.61501568309|681.59353099083|681.59353099083|681.59353099083|681.59353099083|679.8613742653|679.8613742653|679.8613742653|679.8613742653|679.8613742653|679.8613742653|679.8613742653|676.06342501889|676.06342501889|667.84825002099|664.3625567867|664.3625567867|664.3625567867|664.3625567867|664.3625567867|664.3625567867|664.3625567867|664.3625567867|664.3625567867|664.3625567867|664.3625567867|664.3625567867|664.3625567867|664.3625567867|664.3625567867|658.96804813835|-741.15892585123|-741.15892585123|-741.15892585123|-741.15892585123|-741.15892585123|-743.19003191509|-743.19003191509|-746.87781323899|-749.03090359888|-750.63224087638|-750.63224087638|-750.63224087638|-751.96729290715|-751.96729290715|-751.96729290715||-751.96729290715|-764.60734797735|-764.60734797735|-764.60734797735|-764.60734797735|-764.60734797735|-767.61927553039|-769.85475058932|-777.33861176591|715.01831104608|715.01831104608|715.01831104608|715.01831104608|715.01831104608|715.01831104608|715.01831104608|715.01831104608|715.01831104608|715.01831104608|715.01831104608|715.01831104608|715.01831104608|715.01831104608|715.01831104608|715.01831104608|712.14577405009|712.14577405009|712.14577405009|712.14577405009||712.14577405009|712.14577405009|712.14577405009|712.14577405009|712.14577405009|712.14577405009|712.14577405009|712.14577405009|712.14577405009|712.14577405009|712.14577405009|712.14577405009|712.14577405009|712.14577405009|712.14577405009|712.14577405009|712.14577405009|712.14577405009|712.14577405009|712.14577405009||712.14577405009|709.39413143064|709.39413143064|709.39413143064|709.39413143064|709.39413143064|709.39413143064|709.39413143064|709.39413143064|709.39413143064|705.80343153581|705.80343153581||||705.80343153581|705.80343153581|690.00423646396|690.00423646396|675.55294323008|675.55294323008|675.55294323008|675.55294323008|675.55294323008|675.55294323008|675.55294323008|675.55294323008|675.55294323008|675.55294323008|675.55294323008|675.55294323008|675.55294323008|||675.55294323008|675.55294323008|675.55294323008|675.55294323008|675.55294323008|675.55294323008|642.83660358897|629.26289287664|628.75048503289||628.75048503289|624.99998843957|624.99998843957|624.99998843957|624.99998843957|624.99998843957|624.99998843957|624.99998843957|624.99998843957|624.99998843957|624.99998843957|624.99998843957||624.99998843957|615.55554271063|613.95060301181||||||609.11178112424|592.90197902693|585.11652323924|585.11652323924|585.11652323924|585.11652323924|585.11652323924||585.11652323924|585.11652323924|585.11652323924|585.11652323924|585.11652323924|585.11652323924|585.11652323924|-643.64111655493|-643.64111655493|-643.64111655493|||-643.64111655493|-643.64111655493|-643.64111655493|-643.64111655493|-656.82346283882|-666.47051426535|607.60561988|607.60561988|607.60561988|607.60561988|607.60561988|607.60561988|607.06179986667|606.45755540741|603.2861726749|600.87352519434|596.52613910482|584.75126567202|573.61154045702
06893|1010639|/equities/pt-pelayaran-tamarin-samudra-tbk|JKSE/MSCI_EEM_SMALLCAP|||-7.3763320806906|-7.4181467563228|-8.1312741736921|-8.1458601929912|-8.1620668811013|-8.1800743123348|-8.2000825692609|-8.2223139658454|-8.247015517606|-8.2744616862289|-8.3049574291432|-8.3388415879369|-8.3764906532632|-8.4183229480702|-8.4648032756336|-8.5164480840373|-8.5738312044859|-8.6375902272066|-8.7084335857851|-8.7871484286501|-8.8746093651668|-8.9717881835187|-9.0797646483541|8.3233159497403|8.3233159497403|8.3233159497403|8.3233159497403||8.3233159497403|8.3233159497403|-8.7518711669552|||8.4979209256053|8.4421343617837|8.3801492908707|7.8112769898564|7.5680855442849|7.5200950492054|7.4667722768949|7.4075247521054|-7.658305830994|-8.1067940710155|-8.1067940710155|-8.1067940710155|-8.1067940710155|-8.1067940710155|-8.3408823011284|-8.3787581123649|-8.4208423470721|-8.4676026078579|-8.5195584531754|-8.5772871701949|-8.6414301891054|8.6206331232162|8.578481248018|8.5316458311311|-8.5203935209655|-8.578215023295|-8.6424611369944|-8.7138457077716|-8.793161897524|-8.8812909972488|-8.9792122191654|-9.080951408574|-9.080951408574|-9.080951408574|-9.080951408574|8.1322762126956|-8.9641375414493|-9.3199228906782|-9.3199228906782|-9.5776921007535|-9.6418801119484|-9.7132001243871|-9.7924445826523|9.4528393526085|9.3920437251206|-9.6755069720882|9.5827700310131|9.5364111455701|8.9849012728557|-9.2389985857159|-9.2655539841288|-9.2950599823654|-9.3278444248504|-9.3642715831671|-9.404746203519|-9.44971800391|-9.4996866710111|-9.5552074122346|-9.6168971247051|-9.6854412496723|-9.7616013885248||-9.8462237650276|-9.9402486278084|-10.544720697565|9.1725325582612|-9.0215647428874|-9.0215647428874|-9.8017386032082|9.442512663102|9.3805696256689|9.311744028521|9.2352711428011|9.150301269779|9.0558902997545|8.9509892219494|8.3344324688327|-9.258347645679|-9.258347645679|-9.258347645679|-9.258347645679|-9.258347645679|-9.258347645679|-10.064830717421|-10.849811908246|10.389097879727|9.3212198663633|8.2457998515148|7.1619998350165|6.0688887055738|-6.4187168367253||-6.4187168367253|-6.4187168367253|-6.4187168367253|-6.4187168367253|-6.4187168367253|-6.5763520408059|-6.7515022675621|-7.6127802972913|-7.7919781081014|-8.157753453446|-8.5086149482734|-8.6762388314148|-8.8624875904609|-9.0694306560677|-9.2993673956308|-10.221519328479|-10.468354809421|-10.547351616569|-10.547351616569|-11.052612907299||-11.391792119221|-12.435324576912|-12.930486388082|-12.930486388082|-12.930486388082|-14.033873764536|-15.148748627262|-16.276387363624|-17.418208181805|-18.575786868672|-19.750874298525|-20.94541588725||||-22.161573208055|-23.40174800895|-25.3352755655|-27.261417295|-29.17935255|-31.0881695|-32.986855|-35.54095|-38.0455|-40.495|-43.55|-46.5|||||-50||||-50|-50||||-50|-50|-50||-50|-50|-50|-50||-50|-50|-50||||-50||-50|||||||||-50|||-50||||||||||-50||||||||||-50||-50|-50|||-50|-50|-50|-50|-50|-50||-50|
06894|1078226|/equities/pt-sarimelati-kencana|JKSE|||-362.28721565987|-362.28721565987|-362.28721565987|-364.54135073318|-367.04594525909|-369.49549473233|-371.77277192481|-373.19196880534|-376.2132986726|-379.88061564519|-379.88061564519|-385.72421072124|-385.72421072124|-385.72421072124|-385.72421072124|-385.72421072124|-385.72421072124|-385.72421072124|-385.72421072124|-385.72421072124|-385.72421072124|-388.13801191249|-390.74680223029|-390.74680223029|-390.74680223029|-390.74680223029|-390.74680223029||-390.74680223029|-390.74680223029|-390.74680223029|||-392.37119685965|-392.37119685965|-392.37119685965|-392.37119685965|-392.37119685965|-392.37119685965|-394.86583931365|-394.86583931365|-394.86583931365|-399.51759923739|-400.35288804154|-400.83654226838|-412.37393585375|-414.63770650417|-419.17000802984|-419.17000802984|-422.74445336649|-424.47180820986|-424.47180820986|-424.47180820986|-424.47180820986|-424.96377281555|-424.96377281555|-424.96377281555|-424.96377281555|-424.96377281555|-428.29308090617|-428.77008989575|-429.74454432861|-430.82727147623|-432.63616812121|-432.63616812121|-432.63616812121|-432.63616812121|-432.63616812121|-432.63616812121|-432.63616812121|-432.63616812121|-439.01302166334|-439.01302166334|-439.01302166334|-439.01302166334|-439.01302166334|-439.01302166334|-439.01302166334|-440.23669073705|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583||414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|414.38471261583|410.20523623981|406.88543888925|406.88543888925|406.88543888925|406.88543888925|406.88543888925|406.88543888925||406.88543888925|406.88543888925|406.88543888925|406.88543888925|406.88543888925|406.88543888925|406.88543888925|406.88543888925|406.88543888925|406.88543888925|406.88543888925|406.88543888925|406.88543888925|406.88543888925|406.88543888925|406.88543888925|406.31715432139|402.90794924599|394.45327693999|389.60943338819||389.60943338819|389.60943338819|382.12159265354|379.90320080684|379.90320080684|379.02260491998|379.02260491998|-408.02855647197|-408.02855647197|-408.02855647197|-408.02855647197|-408.02855647197||||-408.02855647197|-408.02855647197|-408.02855647197|-408.02855647197|-408.02855647197|-408.02855647197|-408.02855647197|-408.02855647197|-408.02855647197|-408.02855647197|-412.58728496886|-415.20809440984|-419.56454934427|-421.84949927141|-424.94388807935|-427.60432008816|-429.11591120907|||-430.23990134341|-433.9332237149|-437.1644737221|-437.1644737221|-437.37589348407|-437.37589348407|-446.9732149823|-457.41468331367|-463.90520368185||-464.33911520206|-470.15457244673|-477.50508049637|-479.99805339891|-479.99805339891|-479.99805339891|-479.99805339891|-479.99805339891|-479.99805339891|-489.44228155435|-490.49142394927|-500.21269327697||-506.90299252997|-512.16810323117|-512.16810323117||||||-512.16810323117|-512.16810323117|-515.88654719897|-515.88654719897|-516.20727466552|-519.00808296169|-519.89786995744||-522.88652217493|-522.98502463881|-525.20558293201|-526.33953659113|-528.59948510125|-532.12899395216|-532.12899395216|-535.08777105796|-535.62588622491|-535.62588622491|||-535.62588622491|-538.08431802767|-542.87146447519|-548.7460716391|-553.88452404345|-557.25388514472|-557.25388514472|-557.25388514472|-557.25388514472|-562.32605802105|516.00522904762|516.00522904762|516.00522904762|516.00522904762|516.00522904762|516.00522904762|516.00522904762|516.00522904762|516.00522904762
06895|101578|/equities/sierad-produce|JKSE|||-1096.3518314898|-1109.2349969361|-1109.2349969361|-1109.2349969361|-1109.2349969361|-1123.3456752297|-1123.3456752297|-1123.9144138639|-1123.9144138639|-1136.5715709599|-1148.6906343998|-1168.5451493332|-1193.1057214813|-1214.561912757|-1219.3048305642|-1219.3048305642|-1273.6720339602|-1274.5951036546|-1274.5951036546|-1283.4390040606|-1317.9877822896|-1372.2086469884|1133.6004358167||||||1133.6004358167|1018.4449286853|-1257.8389681275|||-1293.9877423639|-1299.2441263751|-1299.2441263751|1223.617637361|1214.5751526233|1198.1390584703|1133.210064967|1128.0371172432|1128.0371172432|1042.8190191591|959.52113239905|926.78260344445|926.78260344445|926.78260344445||926.78260344445|926.78260344445|926.78260344445|926.78260344445|926.78260344445|926.78260344445|926.78260344445|926.78260344445|926.78260344445|886.1473371605|870.99704128945|-1104.0777268032|-1104.0777268032|-1115.97081866|-1115.97081866|-1115.97081866|-1142.1897985111|-1160.4886650124|-1165.4596860444|-1165.4596860444|||-1165.4596860444|-1165.4596860444|-1165.4596860444|-1192.455206716|-1208.5613407956|923.66392183514|923.66392183514|923.66392183514|923.66392183514||923.66392183514|894.7171075155|894.7171075155|894.7171075155|894.7171075155|894.7171075155|894.7171075155|825.928706132|-932.52797322977|-932.52797322977|-956.69774803308||-959.6641644812|-972.40061242546||-972.40061242546|-972.40061242546|-972.40061242546|-972.40061242546|-972.40061242546|-972.40061242546|||-998.39581780921|-998.39581780921|-1012.5874293941|-1012.5874293941|-1029.1398328207|-1029.1398328207|-1029.1398328207|-1029.1398328207||-1029.1398328207|-1029.1398328207|-1049.5998142453|-1063.4442380503|-1081.6047089448|-1081.9225906454|-1081.9225906454|-1081.9225906454|-1081.9225906454|-1081.9225906454|-1081.9225906454|-1081.9225906454||-1081.9225906454|-1081.9225906454|-1081.9225906454|-1081.9225906454|-1081.9225906454|-1104.0806562726|963.7937980791|963.7937980791|963.7937980791||963.7937980791|963.7937980791|963.7937980791|963.7937980791|963.7937980791|963.7937980791|963.7937980791|963.7937980791|963.7937980791|963.7937980791||963.7937980791|963.7937980791|963.7937980791|963.7937980791|963.7937980791|963.7937980791|963.7937980791|963.7937980791|963.7937980791|963.7937980791|963.7937980791|963.7937980791||||963.7937980791|963.7937980791|900.88199786566|-1050.5777804128|958.79765779685|958.79765779685|958.79765779685|958.79765779685|958.79765779685|958.79765779685|958.79765779685|958.79765779685|958.79765779685|958.79765779685||958.79765779685|958.79765779685|||958.79765779685|958.79765779685|958.79765779685|958.79765779685|-1007.7248246702|-1016.3609163002|-1026.2289661182|-1026.2289661182|-1026.2289661182||-1051.9210734647|-1058.245637183|-1074.3156014605|-1074.3156014605|-1075.0728905117|-1081.3862845823||-1081.3862845823|-1092.0958717581|-1102.0509686201|-1109.5010762446|-1114.7234180495||-1133.8593533884|-1136.5103926537|-1186.1226585042||||||-1226.6329117335|-1226.6329117335|-1241.5365685928|-1283.9295206587|-1294.643911843|-1305.7154576033|1147.2069672324||1147.2069672324|1147.2069672324|1147.2069672324|1147.2069672324|1147.2069672324||1147.2069672324|1147.2069672324|1147.2069672324|1147.2069672324|||1147.2069672324|||1147.2069672324|1147.2069672324|1147.2069672324|1147.2069672324|1147.2069672324|1147.2069672324|1147.2069672324|1147.2069672324|1147.2069672324|1147.2069672324||1147.2069672324|1147.2069672324|1147.2069672324|1147.2069672324|1147.2069672324
06896|1076784|/equities/pt-surya-pertiwi|JKSE|||-576.74197932611|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594|-577.06344837594||-577.06344837594|-577.06344837594|-577.06344837594|||-578.86622810583|-578.86622810583|-578.86622810583|-578.86622810583|-578.86622810583|-578.86622810583|-578.86622810583|-578.86622810583|-581.24025345092|-585.2669482788|-587.79660919866|-589.71803604773|-589.71803604773|-591.25683462683|-591.25683462683|-591.95203847426|-592.72448719362|-593.58276354846|-594.53640394274|-595.59600438082|-599.27333820091|559.4824139599|559.4824139599|559.4824139599|559.4824139599|558.31379328878|550.62643698753|-588.48802333296|-588.48802333296|-588.48802333296|-588.48802333296|-588.48802333296|-588.48802333296|-588.48802333296|-588.48802333296|-588.48802333296|-588.48802333296|-588.48802333296|-588.48802333296|-588.48802333296|-588.48802333296|-588.48802333296|-588.48802333296|-588.48802333296|-588.48802333296|-593.87558148106|-598.47286831229|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825||569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825||569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825|569.60852802825||565.90333739446|565.90333739446|565.90333739446|565.90333739446|565.90333739446|565.90333739446|559.3370415494|548.70782394378|541.61980438198|540.41089375775|537.40099306417|536.69875686935||||536.69875686935|532.99861874372|531.342524645|531.342524645|531.342524645|531.342524645|531.342524645|531.342524645|531.342524645|531.342524645|531.342524645|531.342524645|531.342524645|531.342524645|531.342524645|531.342524645|-561.00787262593|||-561.00787262593|-561.00787262593|-561.00787262593|-561.00787262593|-561.00787262593|-561.00787262593|-561.00787262593|-561.00787262593|-561.00787262593||-561.00787262593|-561.00787262593|-561.00787262593|-561.00787262593|-561.00787262593|-561.00787262593|-561.00787262593|-561.00787262593|-561.00787262593|-561.00787262593|-561.00787262593|-561.00787262593||-561.00787262593|-561.00787262593|-561.00787262593||||||-561.00787262593|-561.00787262593|-561.00787262593|-561.00787262593|-561.00787262593|-561.00787262593|-561.00787262593||-561.00787262593|-561.00787262593|-561.00787262593|-561.00787262593|-561.00787262593|-561.00787262593|-561.00787262593|-561.00787262593|-561.00787262593|-561.00787262593|||-561.00787262593|-561.00787262593|-561.00787262593|-564.45319180658|-566.33687978509|-568.60340162564|-568.60340162564|-568.60340162564|-569.16003905753|-569.16003905753|-569.16003905753|-569.16003905753|-569.45683834263|-569.45683834263|-571.34093149181|-572.32325721312|-572.82558262278|-572.82558262278|-572.82558262278
06897|101251|/equities/p-tempuran-ema|JKSE|||151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|151.50265926349|146.44739918165|141.27488797961|139.01636580324|139.01636580324|139.01636580324|139.01636580324|139.01636580324|139.01636580324|139.01636580324|139.01636580324|139.01636580324||139.01636580324|139.01636580324|139.01636580324|||139.01636580324|139.01636580324|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.58781012864|133.07428174559|-162.57184860747|-162.57184860747|-162.57184860747|-165.07983178608|-168.03314642897|-169.15880582976|-169.15880582976|-169.15880582976|-169.15880582976|-169.15880582976|-169.15880582976|-170.89867314418|-174.99852571575|-178.12780952562|-178.12780952562|-178.80867725069|-180.62075250076|-183.29722530958|-183.29722530958|-186.44136145509|-187.71262383899|-193.43021102742|-193.43021102742|-193.43021102742|-193.79043269675|-193.79043269675|-193.79043269675|-193.79043269675|-193.79043269675|-193.79043269675|-193.79043269675|-193.79043269675||-193.79043269675|-193.79043269675|-193.79043269675|-193.79043269675|-193.79043269675|-193.79043269675|-193.79043269675|-193.98936966305|-199.93263295895|-204.09181439883|-207.49090488759|-212.48989431955|-212.87766035505|-214.41962261672|-217.96624735191|-220.54697853486|-220.54697853486|-220.54697853486|-224.57130114522|-224.57130114522|-224.57130114522|-232.69033460579|-236.43868469851|-236.43868469851|-247.93187188724|-266.70207987471|-273.33564430523|-281.03960478359|-288.55775690478||-288.55775690478|-288.55775690478|-291.95306322754|-298.39229247504|-300.02752157413|-300.02752157413|-303.89356374675|-303.89356374675|-303.89356374675|-303.89356374675|-303.89356374675|-303.89356374675|-303.89356374675|-303.89356374675|-303.89356374675|-303.89356374675|-303.89356374675|-303.89356374675|-303.89356374675|-303.89356374675||-303.89356374675|-303.89356374675|-303.89356374675|-303.89356374675|-303.89356374675|-303.89356374675|-303.89356374675|-303.89356374675|-303.89356374675|-303.89356374675|-303.89356374675|-303.89356374675||||-303.89356374675|-303.89356374675|-303.89356374675|-303.89356374675|-303.89356374675|-308.21507082972|-313.4611898108|-313.84576645645|-314.6034366199|-314.6034366199|-314.6034366199|-314.6034366199|-314.6034366199|-314.6034366199|-314.6034366199|-314.6034366199|-314.6034366199|||-314.6034366199|-314.6034366199|-314.6034366199|-314.6034366199|-314.6034366199|-314.6034366199|-314.6034366199|-314.6034366199|-314.6034366199||-316.53183450678|-316.53183450678|-316.53183450678|-316.53183450678|-317.97760251109|-317.97760251109|-317.97760251109|-317.97760251109|-317.97760251109|-320.19733612344|-321.34545421597|-321.34545421597||-321.34545421597|-325.69191878514|-325.69191878514||||||-330.37990976127|-332.65551540297|-332.65551540297|-332.65551540297|-332.65551540297|-332.65551540297|-332.65551540297||-333.07325926378|-333.07325926378|-333.07325926378|-333.07325926378|-333.20841209692|-333.20841209692|-333.20841209692|-333.20841209692|-333.20841209692|-333.20841209692|||-333.20841209692|-333.20841209692|-333.20841209692|-333.20841209692|-333.20841209692|-333.20841209692|-333.2785095377|-333.2785095377|-333.2785095377|-333.2785095377|-333.2785095377|286.71656830102|286.71656830102|286.71656830102|286.71656830102|281.38966845133|281.38966845133|281.38966845133|270.04407605704
06898|1084863|/equities/pt-trimuda-nuansa|JKSE|||-198.34591813904|-198.77324237671|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061||174.13497762061|174.13497762061|174.13497762061|||174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|174.13497762061|-217.75732479869|-217.75732479869|-217.75732479869|-217.75732479869|-217.75732479869|-217.75732479869|-217.75732479869|-217.75732479869|-217.75732479869|-217.75732479869|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294||181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|181.96056718294|162.5919988792|-256.06720100872|-266.56444568978|-266.56444568978|-270.18271743309|-275.75857492565|-287.06508325072|-294.51675916747|-298.79639907497|-301.61342729791|-301.61342729791|-301.61342729791|-301.61342729791|-301.61342729791|-301.61342729791|-301.61342729791|-301.63774927284|-301.63774927284|-301.63774927284|-301.63774927284|-303.81972141427|-309.91080157141|-315.80993990461||-315.80993990461|-315.80993990461|-315.80993990461|-321.26501406262|-321.26501406262|-321.26501406262|-321.26501406262|-321.26501406262|-321.26501406262|-321.26501406262|-328.38136359755|-328.38136359755|-328.38136359755|-328.97929288617|-331.08810320686|-334.15035687949|-334.15035687949|-334.15035687949|-334.15035687949|-334.15035687949||-334.15035687949|-334.15035687949|-334.15035687949|-334.15035687949|-334.15035687949|-334.15035687949|-334.15035687949|-340.8337298661|264.07627218634|264.07627218634|264.07627218634|264.07627218634||||264.07627218634|264.07627218634|264.07627218634|264.07627218634|264.07627218634|264.07627218634|264.07627218634|264.07627218634|264.07627218634|264.07627218634|264.07627218634|264.07627218634|264.07627218634|258.52919131816|241.28163678857|241.28163678857|241.28163678857|||241.28163678857|241.28163678857|241.28163678857|241.28163678857|241.28163678857|241.28163678857|241.28163678857|241.28163678857|241.28163678857||241.28163678857|241.28163678857|241.28163678857|241.28163678857|241.28163678857|241.28163678857|241.28163678857|241.28163678857|196.09070754286|164.57838476047|-226.49343462451|-226.49343462451||-226.49343462451|-228.43714958279|-229.58798500045||||||-229.58798500045|-229.58798500045|-229.58798500045|-229.58798500045|-229.58798500045|-229.58798500045|-229.58798500045||-229.58798500045|-229.58798500045|-229.58798500045|-229.58798500045|-229.58798500045|-229.58798500045|-229.58798500045|-229.58798500045|-229.58798500045|-229.58798500045|||-229.58798500045|-229.58798500045|-229.58798500045|-241.09776111161|-252.6641790129|-258.40464334767|-260.00515927519|-260.88291268541|-260.88291268541|-263.75879187268|-271.62087985854|-279.35653317615|-289.84059241795|-294.48954713105|-303.97474954451|-303.97474954451|-312.08305504945|-316.53672783273|-322.81858648081
06899|1123886|/equities/pt-wahana-interfood|JKSE|||151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689||151.05854790689|151.05854790689|151.05854790689|||151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|151.05854790689|140.77982010122|-172.35915556449|-172.35915556449|-172.35915556449|-172.35915556449|-172.35915556449|-172.35915556449|-174.45461729387|-175.44460534139|-175.44460534139|-175.44460534139|-176.10510789807|-176.10510789807|-176.10510789807|-176.10510789807|-176.10510789807|-176.10510789807|-176.10510789807|-176.10510789807|-176.10510789807|-176.10510789807|-177.79051653417|-177.79051653417|-177.79051653417|-177.79051653417|-178.15612948241|-179.14283879617|-179.14283879617|-179.14283879617|-180.04759866241|-182.71955406934|-183.41061563261|-183.73401736956|-183.91853996242|-183.91853996242|-186.67464855495|-186.67464855495|-186.67464855495|-186.67464855495|-186.67464855495|-186.67464855495|-186.67464855495|-187.45082106303||-187.45082106303|-187.45082106303|-189.83424562559|-196.02376003159|-196.02376003159|-202.63751114621|-205.8981619089|-205.8981619089|-207.22017989878|-213.41131099865|-215.37198888722|-215.37198888722|-220.19109876357|-222.86202186804|-222.86202186804|-222.86202186804|-222.86202186804|-222.86202186804|-222.86202186804|-226.11251285054|-226.11251285054|-226.11251285054|-229.51390316726|-242.51544796363|-248.68383107069|-251.98203452299|-252.3277726244|-252.3277726244|-252.3277726244||-252.3277726244|-252.3277726244|-252.3277726244|-252.3277726244|-252.3277726244|-252.3277726244|-252.3277726244|-252.3277726244|-252.3277726244|-252.3277726244|-252.3277726244|-252.3277726244|-252.3277726244|-252.3277726244|-252.3277726244|214.79150482338|214.79150482338|214.79150482338|214.79150482338|214.79150482338||214.79150482338|214.79150482338|214.79150482338|214.79150482338|214.79150482338|214.79150482338|214.79150482338|214.79150482338|214.79150482338|214.79150482338|214.79150482338|214.79150482338||||214.79150482338|214.79150482338|214.79150482338|214.79150482338|214.79150482338|214.79150482338|214.79150482338|214.79150482338|214.79150482338|214.79150482338|214.79150482338|214.79150482338|214.79150482338|214.79150482338|214.79150482338|214.79150482338|214.03350089073|||214.03350089073|214.03350089073|214.03350089073|214.03350089073|214.03350089073|214.03350089073|214.03350089073|214.03350089073|214.03350089073||214.03350089073|214.03350089073|214.03350089073|214.03350089073|214.03350089073|214.03350089073|214.03350089073|214.03350089073|214.03350089073|214.03350089073|214.03350089073|214.03350089073||214.03350089073|214.03350089073|214.03350089073||||||214.03350089073|214.03350089073|214.03350089073|214.03350089073|214.03350089073|214.03350089073|214.03350089073||214.03350089073|214.03350089073|214.03350089073|214.03350089073|214.03350089073|214.03350089073|209.34825982909|209.34825982909|209.34825982909|209.34825982909|||209.34825982909|209.34825982909|209.34825982909|209.34825982909|209.34825982909|209.34825982909|209.34825982909|209.34825982909|209.34825982909|209.34825982909|209.34825982909|209.34825982909|209.34825982909|209.34825982909|209.34825982909|209.34825982909|209.34825982909|209.34825982909|209.34825982909
06900|101260|/equities/pudjiadi---son|JKSE||||||||||444.08399456888||||||||423.42666063209||422.69628959121|||||||||||421.88476621246|||||-401.0169264306||-402.01880714511||-403.13200793901|||||||||||||||||||||||||||||||||||||||||||||||||||||-404.36889771002||-405.7432196778|||||||||||||||-407.27024408644|||||||||||||||-408.96693787382||||||||||-410.85215319314||||||||||||-412.94683688126|||-415.2742632014||||-417.860292446||||||-420.73365827334||||||||||-423.92628697037||||||||-427.4736521893||-431.41516909923|||||401.05189423975|401.05189423975|||401.05189423975|||||396.94654915527||392.38505461697||||||387.31672735219|||||||||||||||386.42805845949|386.42805845949|381.92006495499|-422.86411733952||409.92875851165|||||||||||||409.92875851165|||408.80973167961||407.5663685329|406.18485392544|404.76030741493||||||404.76030741493|404.76030741493||404.76030741493|
06901|101551|/equities/pudjiadi-prest|JKSE|||-642.56704988016|-642.56704988016|-648.96338875574|-664.68154306193|-685.75727006881|-692.78585563201|-694.85908102718|-694.85908102718|-702.26211389188|-702.26211389188|-702.26211389188|-720.8467932132|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963|-725.4081905963||-725.4081905963|-725.4081905963|-725.4081905963|||-725.4081905963|-725.4081905963|-725.4081905963|-752.953545107|-760.50393900778|-776.3932655642|-787.61514267186|-787.61514267186|-810.17301564427|-810.17301564427|-843.80335071585|-921.44816746206|638.96062138611|638.96062138611|638.96062138611|638.96062138611|638.96062138611|638.96062138611|638.96062138611|638.96062138611|545.51180154012|475.10260414394|-621.26641648538|-621.26641648538|-621.26641648538|-621.26641648538|-621.26641648538|-621.26641648538|-621.26641648538|-621.26641648538|-621.26641648538|-621.26641648538|-621.26641648538|-621.26641648538|-626.10051417949|-626.10051417949|-637.05612686609|-643.15571218036|-643.15571218036|-661.28412464485|-662.04830203068|-662.04830203068|-670.33144670075|-672.19931691451|-672.19931691451|-684.11035212723|-685.7226569472|-685.7226569472|-692.747396608|-700.15760851578|-700.15760851578|-700.15760851578|-700.74471653068|-700.74471653068|-700.74471653068|-700.74471653068|-705.54968503409|-715.05520559343|-718.95022843714|-724.75336844092|-724.75336844092||-726.91773881595|-726.91773881595|-731.22460742928|-731.22460742928|-731.22460742928|-739.1384526992|-761.54272522134|-783.65858357926|-796.84287064362|-804.82541182625|-833.54989114352|-833.54989114352|-841.99987904835|-865.83319894261|-868.8372826452|-868.8372826452|-873.67161919413|-873.67161919413|-873.67161919413|-873.67161919413|-873.67161919413|-873.67161919413|-873.67161919413|-873.67161919413|-873.67161919413|-873.67161919413|-873.67161919413|-876.85735466015|-910.95261628905||695.71179526839|695.71179526839|695.71179526839|695.71179526839|695.71179526839|695.71179526839|695.71179526839|695.71179526839|695.71179526839|597.73532807599|-688.49749235118|-688.49749235118|-688.49749235118|-701.94165816798|-710.49073129776|-725.54525699751|-733.6613966639|-741.56821851544|-765.35357612827|-774.28175125363||-774.75750139293|-784.1750015477|-789.63889060855|-807.93210067617|-825.48011186241|-843.58901318045|-843.65927553142|-843.65927553142|-858.51030614603|-866.40034016225|-866.85227180525|-866.85227180525||||-893.72474645028|-937.19416272253|-956.32684746948|-973.69649718831|-989.88644595078|-989.88644595078|-989.88644595078|-989.88644595078|-1104.0404955009|-1206.4338838899|855.93539452006|855.93539452006|855.93539452006|855.93539452006|855.93539452006|675.76154946673|639.45727718525|||513.53171636511|-677.42795168674|-677.42795168674|-677.42795168674|-677.42795168674|-677.42795168674|-677.42795168674|-677.42795168674|-677.42795168674||-685.23584089285|-685.23584089285|-685.23584089285|-685.23584089285|-685.23584089285|-685.23584089285|-685.23584089285|-685.23584089285|-685.23584089285|-685.23584089285|-685.23584089285|-685.23584089285||-685.23584089285|-685.23584089285|-708.59537876983||||||-773.43930974426|-820.2709703321|-820.2709703321|-820.2709703321|702.75612670111|702.75612670111|599.7290296679||490.81003296434|444.94448514116|444.94448514116|393.71609460129|378.90677177921||375.70627403023||375.70627403023|||||||375.70627403023|375.70627403023|375.70627403023|375.70627403023|375.70627403023|370.67363781136|-389.98452503622|-389.98452503622|-389.98452503622|-389.98452503622|-389.98452503622|-391.9828055958|-396.20311732866|372.47453050885|372.47453050885|372.47453050885
06902|953932|/equities/puradelta-lestari-tbk-pt|JKSE|||-165.96772171203|-165.96772171203|-165.96772171203|-165.96772171203|-165.96772171203|-165.96772171203|-165.96772171203|-165.96772171203|-166.64597121176|-166.64597121176|-166.64597121176|-166.64597121176|-167.46040422459|-167.46040422459|-167.46040422459|-167.46040422459|-167.90044913844|-167.96351745486|-167.96351745486|-168.28829315415|-168.28829315415|-168.35859735838|-168.35859735838|-168.35859735838|-168.35859735838|-168.35859735838|-169.00484742905||-169.00484742905|-169.00484742905|-169.00484742905|||-169.00484742905|-169.83871936561|-170.32079929512|-170.35644366125|-170.61827073472|-171.90918970525|-172.0915922287|-172.0915922287|-173.5636941095|-173.5636941095|167.69653054713|167.69653054713|167.69653054713|167.69653054713|167.69653054713|167.69653054713|-173.73163949604|-173.73163949604|-173.73163949604|-173.73163949604|-173.73163949604|-173.73163949604|-173.73163949604|-174.59071055115|-175.33370683864|-175.33370683864|-175.33370683864|-175.33370683864|-175.33370683864|-176.48189648738|-176.64655165265|-176.82950183627|-177.03277981808|-177.53448212253|-177.53448212253|-177.53448212253|-177.53448212253|-177.53448212253|170.17814987181|170.17814987181|170.17814987181|170.17814987181|170.17814987181|170.17814987181|170.17814987181|170.17814987181|170.17814987181|170.17814987181|170.17814987181|170.17814987181|170.17814987181|170.17814987181|169.69794430201|168.97233806034|168.97233806034|168.97233806034|168.97233806034|168.97233806034|168.97233806034|168.97233806034|168.97233806034||168.73128155597|168.73128155597|168.59031283997|168.27462781572|168.27462781572|168.27462781572|168.27462781572|168.27462781572|168.27462781572|168.27462781572|168.27462781572|168.27462781572|168.27462781572|168.27462781572|168.27462781572|168.07269863286|168.07269863286|168.07269863286|168.07269863286|168.07269863286|167.43224909749|167.43224909749|167.43224909749|167.43224909749|167.35064232178|167.35064232178|167.35064232178|167.35064232178|167.35064232178||167.35064232178|167.35064232178|167.35064232178|167.35064232178|167.35064232178|166.38960257976|165.21066953306|-173.63357377175|-173.63357377175|-173.63357377175|-173.63357377175|-173.63357377175|-173.63357377175|-173.63357377175|-173.63357377175|-173.63357377175|-173.63357377175|-173.63357377175|-173.63357377175|-173.63357377175||-173.63357377175|-173.63357377175|-173.63357377175|-173.63357377175|-173.63357377175|-173.63357377175|-173.63357377175|-173.63357377175|-173.63357377175|-173.63357377175|-173.63357377175|-173.63357377175||||165.34053685147|165.34053685147|165.34053685147|165.34053685147|-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|||-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883||-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883||-174.37784858883|-174.37784858883|-174.37784858883||||||-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883||-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|||-174.37784858883|-174.37784858883|-174.37784858883|-174.37784858883|-175.80872065426|-176.5652451714|163.21690760976|163.21690760976|163.21690760976|163.21690760976|163.21690760976|163.21690760976|163.21690760976|163.21690760976|163.02903193332|163.02903193332|163.02903193332|163.02903193332|163.02903193332
06903|1165982|/equities/puri-global-sukses-tbk-pt|JKSE|||-201.38496204311|-206.87218004789|-211.35797783099|-214.34219758999|-219.15799732222|-223.34221924691|-228.53253668986|-228.53253668986|-228.53253668986|-243.4290576418|-243.4290576418|-247.58784182422|-249.18252077064|-249.18252077064|-256.09168974516|-260.76854416129|-266.18727129032|-269.98585698924|-272.08130492499|-272.08130492499|-277.75700547221|-281.28556163579|-293.65062403977|-296.38458167927|-296.38458167927|-296.38458167927|-296.38458167927||-301.20509075474|-308.78343417194|-314.53714907993|||-324.70794342215|-340.34215935794|-350.6023992866|-352.22488809622|-364.80543121803|-368.39492357558|-387.43880397287|-415.37644885875|-423.75160984305|-439.27956649228|-479.01449450244|-479.01449450244|-479.01449450244|-486.57166055827|-521.41295617585|-613.23661797317|-713.15179774796|445.57922093334|445.57922093334|445.57922093334|445.57922093334|445.57922093334||445.57922093334|407.86580103704|371.57311226338|354.13679140376|324.9297682264|311.81085358489|251.67872620543|214.53191800603|196.51027650341|196.51027650341|196.51027650341|196.51027650341|196.51027650341|-262.35784514475|-262.35784514475|-262.35784514475|-262.35784514475|-272.5087168275|-279.23190758611|-286.59100842901|-287.65667603224|-294.84075114693|-301.48972349659|-301.65524832954|-319.28360925505|-336.3151213945|-348.68346821611|-350.98163135123|-357.09070150137|-368.10077944596|-382.22308827329|-399.47009808144|-410.41122009049|-411.3672636021|-411.3672636021|-411.3672636021|-411.3672636021|-411.3672636021||-411.3672636021|-411.3672636021|-411.3672636021|-411.3672636021|-411.3672636021|-411.3672636021|-429.29695955789|-437.55217728654|-440.28019698504|-447.08910776116|-456.87678640129|427.03768169695|427.03768169695|427.03768169695|427.03768169695|427.03768169695|427.03768169695|423.93075744106|413.9230638234|408.35895980378|406.84328867086|405.04809852318|399.49788724798|399.24899460561|399.24899460561|399.24899460561|399.24899460561|399.24899460561|399.24899460561||399.24899460561|396.83221622846|391.25801803162|387.39779781291|383.77533090323|378.30592322582|370.11769247313|369.46410274792|365.73789194213|364.26432438015|359.62702708905|353.47447454339|344.86052727044|344.17836363382|330.42040403758|326.24489337508|315.20524204489|315.20524204489|315.20524204489|315.20524204489||315.20524204489|307.67249116098|307.19165684554|304.9690943208|304.9690943208|304.9690943208|304.9690943208|304.9690943208|304.9690943208|304.9690943208|304.9690943208|304.9690943208||||304.9690943208|304.9690943208|304.9690943208|304.9690943208|299.18788257867|298.29383109079|298.29383109079|298.29383109079|298.29383109079|296.86396583099|296.86396583099|296.86396583099|289.82951689861|289.82951689861|289.82951689861|289.82951689861|289.82951689861|||289.82951689861|289.82951689861|289.82951689861|289.82951689861|289.82951689861|289.82951689861|285.58835210957|284.43150234397|279.71790412835||279.71790412835|277.79767125373|273.88630139303|270.54033488114|262.37814986794|260.42016651993|242.57796279992|237.86440311102|233.81535227571|233.81535227571|233.81535227571|233.81535227571||233.81535227571||233.81535227571||||||233.81535227571|233.81535227571|233.81535227571|233.81535227571|233.81535227571|233.81535227571|233.81535227571||233.81535227571|233.81535227571|233.81535227571|233.81535227571|233.81535227571|233.81535227571|233.81535227571|233.81535227571|233.81535227571|233.81535227571|||233.81535227571|233.81535227571|233.81535227571|233.81535227571|233.81535227571|233.81535227571|233.81535227571|233.81535227571|233.81535227571|233.81535227571|233.81535227571||233.81535227571|233.81535227571|233.81535227571|233.81535227571|233.81535227571|233.81535227571|233.81535227571
06904|1156089|/equities/putra-mandiri-jembar-tbk-pt|JKSE|||136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421|136.81016753421||136.81016753421|136.81016753421|136.81016753421|||136.81016753421|136.81016753421|-151.8220360731|-151.85781785899|-152.25009308504|-152.25009308504|-152.25009308504|-153.05565898338|-153.53785059676|-153.53785059676|-154.06524765033|-154.06524765033|-155.0169418337|-155.12993537077|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.26497703309|-155.7084697959|-155.7084697959|-155.7084697959|-155.7084697959|-156.18946888383|-156.18946888383|-157.54385431537|-157.77540463639|-157.77540463639|-157.77540463639|-157.77540463639|-157.77540463639|-157.77540463639|-157.80600515154|-158.95185821178|-158.95185821178|-160.3754126075|-160.3754126075||-160.3754126075|-160.3754126075|-161.75045845278|-162.38939828087|-164.09933142319|-164.38814602576|-166.59794002862|-168.27548892069|-169.36165435633|-170.45739372925|-171.84154858806|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825||153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825|153.73285218825||153.73285218825|153.73285218825|153.73285218825|153.73285218825|150.24087145971|150.24087145971|150.24087145971|150.24087145971|150.24087145971|149.77371565439|149.77371565439|149.77371565439||||149.77371565439|149.77371565439|149.77371565439|149.77371565439|149.77371565439|149.77371565439|149.77371565439|149.77371565439|149.77371565439|149.77371565439|149.77371565439|149.77371565439|149.77371565439|149.77371565439|149.77371565439|149.77371565439|149.77371565439|||149.77371565439|149.77371565439|149.77371565439|149.77371565439|149.77371565439|149.77371565439|149.77371565439|149.77371565439|149.77371565439||149.77371565439|149.77371565439|149.77371565439|149.77371565439|149.77371565439|149.77371565439|149.77371565439|149.77371565439|149.77371565439|149.77371565439|149.77371565439|149.77371565439||149.77371565439|149.77371565439|149.77371565439||||||149.77371565439|149.77371565439|149.77371565439|149.77371565439|149.77371565439|149.77371565439|149.77371565439||149.77371565439|149.72129596565|149.72129596565|149.72129596565|149.72129596565|-161.23075026783|-161.23075026783|-161.23075026783|-161.23075026783|-161.23075026783|||-161.23075026783|-161.23075026783|-161.23075026783|-161.23075026783|-161.23075026783|-161.23075026783|-162.49840004241|-162.49840004241|-162.49840004241|-162.49840004241|-162.86670347515|-162.86670347515|-162.86670347515|-162.86670347515|-162.86670347515|-162.86670347515|-162.86670347515|-162.86670347515|-162.86670347515
06905|1156644|/equities/putra-rajawali-kencana-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|-50.000000000001|-50.000000000001|||||-50.000000000001||-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|||-50.000000000001|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000002|||-50.000000000003|-50.000000000003|-50.000000000003|-50.000000000003|-50.000000000004|||-50.000000000004||-50.000000000005|-50.000000000005|-50.000000000006|-50.000000000007|-50.000000000007|-50.000000000008|-50.000000000009|-50.00000000001||-50.000000000011|-50.000000000012||-50.000000000014|-50.000000000015|-50.000000000017|-50.000000000019|-50.000000000021|-50.000000000023|-50.000000000026||-50.000000000028|-50.000000000032|-50.000000000035|-50.000000000039|-50.000000000043|-50.000000000048|-50.000000000054|-50.00000000006|-50.000000000066|-50.000000000074|-50.000000000082|-50.000000000091|-50.000000000101|-50.000000000112|-50.000000000125|-50.000000000138|-50.000000000154|-50.000000000171|-50.00000000019|-50.000000000211|-50.000000000234|-50.00000000026|-50.000000000289|-50.000000000322|-50.000000000357|-50.000000000397|-50.000000000441|-50.00000000049|-50.000000000545||-50.000000000605|-50.000000000672|-50.000000000747|-50.00000000083|-50.000000000922|-50.000000001025|-50.000000001139|-50.000000001265|-50.000000001406|-50.000000001562|-50.000000001735|-50.000000001928|-50.000000002143|-50.000000002381|-50.000000002645|-50.000000002939|-50.000000003266|-50.000000003628|-50.000000004032|-50.000000004479||-50.000000004977|-50.00000000553|-50.000000006145|-50.000000006827|-50.000000007586|-50.000000008429|-50.000000009365|-50.000000010406|-50.000000011562|-50.000000012847|-50.000000014274|-50.00000001586||||-50.000000017623|-50.000000019581|-50.000000021756|-50.000000024174|-50.00000002686|-50.000000029844|-50.00000003316|-50.000000036845|-50.000000040939|-50.000000045487|-50.000000050541|-50.000000056157|-50.000000062397|-50.00000006933|-50.000000077033|-50.000000085592|-50.000000095103|||-50.00000010567|-50.000000117411|-50.000000130456|-50.000000144952|-50.000000161057|-50.000000178953|-50.000000198836|-50.000000220929|-50.000000245477||-50.000000272752|-50.000000303058|-50.000000336731|-50.000000374145|-50.000000415717|-50.000000461908|-50.000000513231|-50.000000570257|-50.000000633618|-50.000000704021|-50.000000782245|-50.000000869161||-50.000000965735|-50.000001073038|-50.000001192265||||||-50.000001324739|-50.000001471932|-50.00000163548|-50.0000018172|-50.000002019111|-50.000002243457|-50.00000249273||-50.0000027697|-50.000003077444|-50.000003419382|-50.000003799314|-50.00000422146|-50.000004690511|-50.000005211679|-50.000005790754|-50.000006434171|-50.000007149079|||-50.000007943421|-50.000008826024|-50.000009806693|-50.000010896325|-50.000012107028|-50.000013452254|-50.000014946949|-50.000016607721|-50.000018453023|-50.000020503359|-50.00002278151|-50.000025312789|-50.000028125321|-50.000031250356|-50.000034722618|-50.000038580687|-50.00004286743|-50.000047630478|-50.000052922753
06906|101552|/equities/pyridam-farma|JKSE|||-1142.8750293854|-1142.8750293854|-1142.8750293854|-1142.8750293854|-1142.8750293854|-1142.8750293854|-1142.8750293854|-1210.4166993171|-1258.1504791729|-1258.1504791729|-1258.1504791729|-1326.0005324144|-1346.3894804604|-1354.9311702126|-1354.9311702126|-1354.9311702126|-1354.9311702126|-1354.9311702126|-1354.9311702126|-1354.9311702126|-1354.9311702126|-1354.9311702126|-1354.9311702126|-1354.9311702126|-1354.9311702126|-1354.9311702126|-1354.9311702126||-1354.9311702126|-1354.9311702126|-1354.9311702126|||-1354.9311702126|-1354.9311702126|-1354.9311702126|-1354.9311702126|-1354.9311702126|-1354.9311702126|-1354.9311702126|-1354.9311702126|-1438.8124113474|1018.8246010138|1018.8246010138|1018.8246010138|1018.8246010138|1018.8246010138|991.47177890417|846.63530989352|757.26581468336|757.26581468336|-905.8545708254|-905.8545708254|-905.8545708254|-905.8545708254|-905.8545708254|-905.8545708254|-905.8545708254|-905.8545708254|-905.8545708254|-905.8545708254|-905.8545708254|816.0311853519|816.0311853519|816.0311853519|816.0311853519|816.0311853519|816.0311853519|816.0311853519|816.0311853519|816.0311853519|816.0311853519|816.0311853519|816.0311853519|816.0311853519|802.854614071|802.854614071|802.854614071|802.854614071|802.854614071|802.854614071|802.854614071|802.854614071|802.854614071|802.854614071|802.854614071|771.50512674555|751.11680749506|741.73253827977|741.73253827977|741.73253827977|741.73253827977|741.73253827977|741.73253827977||741.73253827977|741.73253827977|741.73253827977|715.53615364419|713.34468619319|713.34468619319|713.34468619319||713.34468619319|713.34468619319|713.34468619319|713.34468619319|713.34468619319|713.34468619319|713.34468619319|713.34468619319|713.34468619319|713.34468619319|713.34468619319|713.34468619319|713.34468619319|713.34468619319|713.34468619319|713.34468619319|713.34468619319|713.34468619319|713.34468619319|713.34468619319|713.34468619319||713.34468619319|713.34468619319|713.34468619319|713.34468619319|713.34468619319|713.34468619319|713.34468619319|713.34468619319|713.34468619319|713.34468619319|713.34468619319|713.34468619319|713.34468619319|713.34468619319|713.34468619319|713.34468619319|713.34468619319|713.34468619319|713.34468619319|709.82742910355||707.71904827598|707.71904827598|704.68783141776|686.04203490862|684.78412161128|684.78412161128|684.78412161128|684.78412161128|684.78412161128|684.78412161128|684.78412161128|684.78412161128||||684.78412161128|684.78412161128|684.78412161128|684.78412161128|684.78412161128|684.78412161128|583.37124623475|-737.39540982887|-737.39540982887|-737.39540982887|-763.21712203208|-769.96346892453|-772.7657753627|-772.7657753627|-772.7657753627|-772.7657753627|-772.7657753627|||-772.7657753627|-785.85086151412|-786.22317946013|-791.10886353102|-791.10886353102|-796.5098483678|-803.93628771194|-803.93628771194|-803.93628771194||-803.93628771194|-813.81809745771|-833.68677495301|-847.42974994779|-865.74660487382|-865.74660487382|-867.6285386792|-867.6285386792|-867.6285386792|-867.6285386792|-867.6285386792|-867.6285386792||-867.6285386792|-867.6285386792|-867.6285386792||||||-867.6285386792|-867.6285386792|-867.6285386792|-867.6285386792|-867.6285386792|-867.6285386792|-867.6285386792||-867.6285386792|-867.6285386792|-867.6285386792|-870.81075264636|-870.81075264636|-870.81075264636|-882.84528071818|-894.82808968686|-895.28782150109|-895.28782150109|||-895.28782150109|-895.28782150109|-906.43091277899|-918.15137812034|-918.15137812034|-918.15137812034|-918.15137812034|-918.15137812034|-918.15137812034|-918.15137812034|-918.15137812034|-918.15137812034|-918.15137812034|-918.15137812034|-918.15137812034|-918.15137812034|-918.15137812034|-918.15137812034|-918.15137812034
06907|953933|/equities/radana-bhaskara-finance-tbk|JKSE|||-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-111.83734365914|-113.48593739905||-114.83808768827|-114.83808768827|-114.83808768827|||-114.83808768827|-114.83808768827|-115.11877597842|-115.11877597842|-115.11877597842|-115.7762569328|-115.7762569328|-115.7762569328|-115.7762569328|-115.7762569328|-115.7762569328|-115.7762569328|-115.7762569328|-115.7762569328|-115.7762569328|-115.7762569328|-115.80695214756|-117.72994683062|-118.51295861539|-118.51295861539|-118.51295861539|-118.95884290599|-119.67649211776|-123.17671619242|-123.17671619242|-123.17671619242|-123.17671619242|-123.17671619242|-123.17671619242|-123.17671619242|-123.17671619242|-123.17671619242|-123.17671619242|-124.41857354713|-124.78581549631|-124.78581549631|-124.78581549631|-124.78581549631|-125.1464919725|-125.1464919725|-125.1464919725|-125.1464919725|-125.1464919725|-125.1464919725|-125.1464919725|-125.1464919725|-125.1464919725|-125.1464919725|-125.41570258305|-125.41570258305|-125.41570258305|-125.41570258305|-125.41570258305|-125.41570258305|-125.41570258305|-125.41570258305|-125.41570258305|-128.23966953672|-130.64502021818|-130.64502021818|-130.64502021818||-130.64502021818|-130.64502021818|-130.64502021818|-130.64502021818|-130.64502021818|-130.64502021818|-130.64502021818|-130.64502021818|-130.64502021818|-130.64502021818|-131.66113357575|-131.84570397306|-131.93967108118|-132.93296262463|-132.93296262463|-132.93296262463|-132.93296262463|-132.93296262463|-132.93296262463|-132.93296262463|-134.87465725443|-134.87465725443|-134.87465725443|-134.87465725443|-142.02739694936|-151.07086043131|-151.07086043131|-151.83173690089|-151.83173690089||-151.83173690089|-151.83173690089|-151.83173690089|-151.83173690089|-151.83173690089|-154.53526322321|-155.69142978494|-155.69142978494|-155.69142978494|-155.69142978494|-155.69142978494|-155.69142978494|-155.69142978494|-155.69142978494|-155.69142978494|-155.69142978494|-155.69142978494|-155.69142978494|-155.69142978494|-155.69142978494||-156.52939613846|-156.52939613846|-156.52939613846|-158.53852980954|-158.53852980954|-158.53852980954|-158.53852980954|-158.53852980954|-158.53852980954|-158.53852980954|-159.87354624198|-159.87354624198||||-159.87354624198|-159.87354624198|-159.87354624198|-159.87354624198|-159.87354624198|-161.35622992837|-161.35622992837|-161.52201707263|-161.52201707263|-161.52201707263|-161.52201707263|-161.52201707263|-161.52201707263|-161.52201707263|-161.52201707263|-161.52201707263|-161.52201707263|||-161.52201707263|-161.52201707263|-161.52201707263|-161.52201707263|-161.52201707263|-161.52201707263|-161.52201707263|-162.35393288426|-162.35393288426||-162.35393288426|-163.28214764918|-164.31349738798|-164.9594415422|-167.066046158|-168.01782906444|-168.80015964864|-168.80015964864|-168.80015964864|-168.80015964864|-168.80015964864|-168.80015964864||-168.80015964864|-168.80015964864|-168.80015964864||||||-168.80015964864|-168.80015964864|-168.80015964864|-173.88906627627|-179.43094602009|-179.43094602009|-184.31216224454||-188.68018027171|-192.08908919079|-193.76565465644|-196.56253661288|-196.56253661288|-201.29170734765|-208.49078594183|-212.26753993537|-220.7417110393|-228.15745671033|||-228.90502230147|-228.90502230147|-228.90502230147|-228.90502230147|-228.90502230147|-228.90502230147|-228.90502230147|-228.90502230147|-228.90502230147|-228.90502230147|-228.90502230147|-228.90502230147|-228.90502230147|153.69916813593|153.69916813593|153.69916813593|153.69916813593|153.69916813593|153.69916813593
06908|101553|/equities/radiant-utama|JKSE|||190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|190.03323736013|187.75915262237|-220.38984418891|-220.38984418891||-220.38984418891|-220.38984418891|-220.38984418891|||-220.38984418891|-220.38984418891|-220.38984418891|-220.38984418891|-220.38984418891|-220.38984418891|-220.38984418891|-221.98871576545|-223.76523973939|-229.76572807333|-229.76572807333|-230.96192008147|-235.51324453497|-239.23693837219|-248.81882041354|-252.46535601505|-257.96150668339|-259.38457615233|-259.38457615233|-262.2050846137|-263.11676068189|-271.2552601011|-271.2552601011|-279.50584455678|-282.84672167503|-282.84672167503|-288.05191297226|-291.27990330251|-296.08878144723|-303.76531271915|-304.40590302127|-304.58025151848|-304.58025151848|-304.58025151848|-304.58025151848|-316.53361279831|-321.92623644257|-322.14026271396|-348.48918079329|-356.54620136254|-356.54620136254|-356.54620136254|-357.71800151393|-366.02000168215|-367.2444463135|-382.71605145944|-384.90672384383|-394.56302649314|-395.40336277016|-397.18725947444|-397.18725947444|-397.18725947444|-397.18725947444|-397.18725947444|-397.18725947444|-397.18725947444|-397.18725947444|-397.18725947444|-402.98584386049|295.42262753431|295.42262753431||295.42262753431|295.42262753431|295.42262753431|295.42262753431|295.42262753431|288.80291948257||268.00324386952|236.55915985502|223.93723438891|223.93723438891|222.7080382099|199.56448689989|193.63516901221|193.63516901221|192.27046503733|192.27046503733|192.27046503733|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255||187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255|187.50657991255||187.50657991255|187.50657991255|186.84064434727|185.94189896745|185.94189896745|185.94189896745|185.10210996384|183.77794706061|183.77794706061|183.77794706061|183.77794706061|183.77794706061||||183.77794706061|182.8678358773|182.8678358773|182.18648430811|180.89497602525|-192.72684314144|-192.72684314144|-192.72684314144|-192.72684314144|-192.72684314144|-192.72684314144|-192.72684314144|-192.72684314144|-192.72684314144|-192.72684314144|-192.72684314144|-192.72684314144|||-192.72684314144|-194.36315904605|-194.80817813381|-194.80817813381|-194.80817813381|-194.80817813381|-194.80817813381|-194.80817813381|-194.80817813381||-196.0646423709|-197.2163895917|-197.2163895917|-197.2163895917|-197.2163895917|-197.2163895917|-197.2163895917|-197.2163895917|-197.24043287966|-197.79683071563|-197.79683071563|-198.23682804399||-198.23682804399|-200.62281366254|-200.62281366254||||||-200.62281366254|-200.62281366254|-201.24757073615|-202.94174526239|-203.73672254616|-203.73672254616|-203.8456482255||-203.8456482255|-203.8456482255|-203.8456482255|-203.8456482255|-203.8456482255|-203.8456482255|-203.8456482255|-203.8456482255|-203.8456482255|-203.8456482255|||-203.8456482255|-203.8456482255|-204.82849802834|-208.53166447593|-209.42407163992|-210.30452404436|-212.17169338262|-214.19077042513|-216.27872891992|-216.27872891992|-216.86525435546|-221.46139372829|-223.37091046405|-223.37091046405|-223.37091046405|-226.63434496005|-228.03816106673|-232.59795674081|-235.66439637868
06909|101554|/equities/ramayana-lesta|JKSE|||-516.37949324157|-516.37949324157|-516.37949324157|-516.37949324157|-516.37949324157|-516.37949324157|-518.19943693508|-520.22159659453|-525.46844066059|-527.29826740065|-530.33140822295|490.78206816112|490.78206816112|490.78206816112|490.78206816112|490.78206816112|490.78206816112|490.78206816112|489.75785351235|483.63560152586|483.63560152586|483.63560152586|483.54122936164|483.54122936164|483.54122936164|483.54122936164|483.54122936164||483.54122936164|483.54122936164|476.71247706848|||476.33535949038|476.33535949038|476.33535949038|473.3320591079|-506.84930974333|-506.84930974333|-506.84930974333|-506.84930974333|-506.84930974333|-506.84930974333|-506.84930974333|-506.84930974333|-506.84930974333|-506.84930974333|-506.84930974333|-506.84930974333|-510.05478860371|-510.06087622634|-511.40097358482|-514.55663731647|-515.39626368496|-517.32918187218|-520.69909096909|-523.77676774344|-524.49843495866|-524.49843495866|-524.49843495866|-524.49843495866|-524.49843495866|-524.49843495866|-524.49843495866|-524.49843495866|-524.49843495866|-524.49843495866|-524.49843495866|-524.49843495866|-524.49843495866|-529.2204832874|-535.24498143045|-538.54917648767|-538.54917648767|-538.54917648767|-538.54917648767|-538.54917648767|-538.54917648767|-538.54917648767|-538.54917648767|-540.27686276408|-548.36318084898|-556.51464538775|-567.51627265306|-570.2958585034|-571.16206500377|-572.12451667086|-573.19390741207|-574.38211934674|-578.00261647746|-578.00261647746|-581.32917317121|-581.32917317121|-581.32917317121||-581.32917317121|-581.32917317121|-581.32917317121|-581.32917317121|-581.32917317121|-581.32917317121|-581.32917317121|-583.42130352356|-585.86598562903|-585.86598562903|-585.86598562903|-587.34286038549|-587.34286038549|-587.34286038549|-587.34286038549|-587.34286038549|-589.54762265055|-593.3862473895|-595.70694154389|-597.1381994369|-597.1381994369|-598.90518449|-598.90518449|-600.72798276666|-602.75331418518|-604.26380546664|-604.26380546664|-604.26380546664|-606.63779072912||-606.63779072912|-606.63779072912|-606.63779072912|-606.63779072912|-606.63779072912|-606.63779072912|-606.63779072912|-606.63779072912|-606.63779072912|-608.48643414347|-612.2071490483|-615.78572116478|-624.20635684976|-626.35453834792|-626.35453834792|-626.35453834792|-626.35453834792|-626.35453834792|-626.35453834792|-626.35453834792||-626.35453834792|-626.35453834792|-626.35453834792|-626.35453834792|-626.35453834792|-626.35453834792|-626.35453834792|-626.35453834792|-626.35453834792|-626.35453834792|-626.35453834792|-626.35453834792||||-626.35453834792|-626.35453834792|-626.35453834792|-626.35453834792|-626.35453834792|-626.35453834792|-626.35453834792|-626.35453834792|-630.88102171608|-630.88102171608|-630.88102171608|-630.88102171608|-636.8122463512|-641.45805150133|-643.00894611259|-648.34327345843|-671.3740373665|||-671.3740373665|-671.3740373665|-671.3740373665|-671.3740373665|-671.3740373665|-671.3740373665|-671.3740373665|-671.3740373665|-672.22103378581||-672.22103378581|-673.57890549226|-673.57890549226|-673.57890549226|-673.57890549226|-673.57890549226|-673.57890549226|-673.57890549226|-673.57890549226|-673.57890549226|-673.57890549226|-678.97656165807||-683.85190546506|-683.85190546506|-683.85190546506||||||-683.85190546506|-683.85190546506|608.88764496474|608.88764496474|608.88764496474|608.88764496474|608.88764496474||608.88764496474|608.88764496474|608.20849440527|597.45388267252|-675.30374848677|-675.30374848677|-675.30374848677|-675.30374848677|-675.30374848677|-675.30374848677|||-675.30374848677|-675.30374848677|-675.30374848677|-675.30374848677|-675.30374848677|-675.30374848677|-685.0422930754|-685.0422930754|-685.0422930754|-685.0422930754|-689.49143675044|-707.21270750049|641.064597294|641.064597294|641.064597294|641.064597294|641.064597294|641.064597294|641.064597294
06910|101555|/equities/ratu-prabu-ene|JKSE|||-4.909492623629|-5.5036868807409|-5.5036868807409|-5.5036868807409|-5.5036868807409|-5.5036868807409|-5.5036868807409|-5.5036868807409|-5.7818743119343|-5.8687492354826|-5.9652769283139|-6.0725299203488|-6.6916999114987|5.009222320557|4.89913591173|3.7768176797|3.640908533|3.48989837|3.3221093|3.135677|2.42853|-5|-5|-5|-5|-5|-5||-5|-5|-7|||-7|-9|-9|-11|-11|-13|-13|-15|-15|-17|-17|-20|-20|-24|-24|-28|-28|-34|-34|-41|-41|-50|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06911|950067|/equities/red-planet-indonesia-tbk|JKSE|||-50.000000400205|-50.000000444673|-50.000000494081|-50.000000548979|-50.000000609976|-50.000000677751|-50.000000753057|-50.00000083673|-50.0000009297|-50.000001033|-50.000001147778|-50.000001275309|||||-50.000001417009|-50.000001574455|-50.000001749394|-50.000001943772||-50.000002159746|-50.000002399718|-50.000002666353|-50.000002962615|-50.000003291794|-50.000003657549||-50.000004063944|-50.000004515493|-50.000005017214||||-50.000005574683|-50.000006194092|-50.000006882324|-50.000007647027|-50.000008496696|-50.000009440774|-50.000010489749|-50.000011655276|-50.000012950307|-50.00001438923|-50.000015988033|-50.000017764481|-50.000019738313|-50.000021931459||-50.000024368287|-50.000027075875|-50.000030084305|-50.000033427006|-50.000037141118|-50.000041267909|-50.000045853232||-50.000050948035|-50.000056608928|-50.000062898809||-50.000069887566||-50.000077652851|-50.000086280945|-50.000095867717|-50.000106519685|-50.000118355206|-50.000131505784|-50.000146117538|-50.00016235282|-50.000180392022|-50.00020043558|-50.000222706201|-50.000247451334|-50.000274945927|-50.000305495474|-50.000339439416|-50.000377154906|-50.000419061007|-50.000465623341|-50.000517359268|-50.000574843631|-50.000638715145|-50.000709683495|-50.000788537216|-50.000876152463|-50.000973502736|-50.001081669707|-50.00120185523|-50.0013353947|-50.001483771889|-50.001648635432|-50.001831817147||-50.002035352385|-50.002261502651|-50.002512780723|-50.002791978581|-50.003102198423|-50.003446887137||-50.003829874597|-50.004255416218|-50.004728240243|-50.00525360027|-50.005837333633|-50.006485926259|-50.007206584732|-50.008007316369|-50.008897018188|-50.009885575764|-50.010983973071|-50.012204414524|-50.013560460582|-50.015067178424|-50.01674130936|-50.018601454845|-50.020668283161|-50.022964759068|-50.025516398964|-50.028351554404|-50.031501727116|-50.035001919018||-50.038891021131|-50.043212245701|-50.048013606335|-50.053348451483|-50.059276057203|-50.065862285781|-50.073180317535|-50.081311463927|-50.090346071031|-50.100384523367|-50.111538359297|-50.12393151033|-50.137701678144|-50.153001864605|-50.170002071783|-50.18889119087|-50.209879100967|-50.233199001074|-50.259110001194|-50.287900001326||-50.319888890363|-50.355432100403|-50.394924556003|-50.438805062226|-50.487561180251|-50.541734644723|-50.601927383026|-50.668808203362|-50.743120225958|-50.825689139953|-50.917432377726|-51.019369308584||||-51.132632565094|-51.258480627882|-51.398311808758|-51.553679787508|-51.726310875009|-51.918123194455|-52.131247993839|-52.368053326487|-52.631170362764|-52.923522625293|-53.248358472548|-53.676985768578|-53.676985768578|-53.801334049457|-53.801334049457|-53.801334049457|-53.801334049457|||-53.801334049457|-53.801334049457|-54.223704499397|-54.547783332589|-54.547783332589|-55.053092591765|-55.614547324184|-56.23838591576|-57.4315399064||-57.868377673777|-59.353752970864|-60.226392189848|-60.751546877609|-61.835052086233|-62.425997374805|-62.425997374805|-62.425997374805|-63.550614042969|-63.550614042969|-65.056237825521|-65.537634550155||-65.537634550155|-65.537634550155|-65.537634550155||||||-65.537634550155|-66.764038389061|52.129968458795|52.129968458795|52.129968458795|52.129968458795|52.129968458795||52.129968458795|52.129968458795|51.53329828755|49.7592203195|-61.955027528243|-61.955027528243|-61.955027528243|-61.955027528243|-61.955027528243|-61.955027528243|||-61.955027528243|-61.955027528243|-61.955027528243|-62.505586142492|-63.161217459867|-63.161217459867|-66.123574955408|-67.520678951177|-67.520678951177|-67.520678951177|59.340339750438|59.340339750438|59.340339750438|59.340339750438|59.340339750438|59.340339750438|59.340339750438|59.340339750438|59.340339750438
06912|101261|/equities/reliance-secur|JKSE|||454.05382872782||454.05382872782||||||454.05382872782|454.05382872782||454.05382872782|454.05382872782|454.05382872782||454.05382872782|441.40274596063|441.40274596063|441.40274596063|441.40274596063|441.40274596063|441.40274596063|441.40274596063|441.40274596063|441.40274596063|441.40274596063|441.40274596063||441.40274596063|-571.55250448819|-571.55250448819|||-571.55250448819|-571.55250448819|-571.55250448819|-571.55250448819|-571.55250448819|-571.55250448819||-571.55250448819|-572.64167731777|-572.64167731777|-572.64167731777|-572.64167731777|-578.444857933||-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|-578.444857933|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983||472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|472.66864311983|433.79849235537|385.05388039485|-602.47669087056|-602.47669087056|-609.52965652284|-613.36602374558|-613.36602374558|-613.36602374558|-613.36602374558|-613.36602374558|-613.36602374558|-613.36602374558|447.98769096442|447.98769096442|447.98769096442|447.98769096442|447.98769096442|447.98769096442|447.98769096442|447.98769096442|447.98769096442||428.66834881844|428.66834881844|428.66834881844|428.66834881844|428.66834881844|-524.77278392786|-524.77278392786|-524.77278392786|-524.77278392786|-524.77278392786|-524.77278392786|-534.52531547541|-537.13923941712|-541.35708570014|-541.35708570014|-554.84120633349|-561.83631509449|-561.83631509449|-561.83631509449|-561.83631509449||-582.26257232721|-583.46726385317|-583.46726385317|-583.46726385317|-583.46726385317|-583.46726385317|-583.46726385317|-583.46726385317|-583.46726385317|-604.29695983686|-617.10773315206|-623.56414794674||||447.92872450362|428.36524944847||-535.48305616836|-537.42561796485|-546.47290884983|-556.41434316648|-559.34927018498|-572.60403726541|-572.60403726541|-576.11559696156|-586.08878551976|-586.08878551976||-586.08878551976|-586.08878551976|-586.08878551976|||-623.43198391084|-632.52687686457|-632.52687686457|-632.52687686457|-632.52687686457|-636.9743076273|-640.19367514144|-655.7151946016|499.64173505975||499.64173505975|453.90430049348|||-505.32802408212||-505.32802408212|-505.32802408212|-505.32802408212||-517.25336009124|465.13522873311||465.13522873311|465.13522873311|465.13522873311|||||||465.13522873311|465.13522873311||465.13522873311|465.13522873311|465.13522873311||465.13522873311||465.13522873311|465.13522873311|465.13522873311|465.13522873311|465.13522873311|-524.49315718099|-524.49315718099|-524.49315718099||||-524.49315718099|-531.77017464555|-534.63352738394||-539.8150304266|-558.79447825178|-588.82719805753|-591.32014640685|-591.32014640685|-591.32014640685|-591.32014640685||||-601.91127378539|-612.56710955099|-612.56710955099|-612.56710955099
06913|1155912|/equities/repower-asia-indonesia-pt|JKSE|||-8.3184466152074|-8.9649406835637|-9.294378537293|-10.104865041437|9.1057055095148|8.0063394550164|6.895932727796|-7.5364142867855|-7.5364142867855|-7.5364142867855|-7.5364142867855|-7.5364142867855|-8.3737936519839|-8.3844906062879|-8.3844906062879|-8.3844906062879|-8.7605451180977|-8.9561612423308|-8.9794429072987|-8.9794429072987|-8.9794429072987|-8.9794429072987|-8.9794429072987|-9.3104921192207|-9.6783245769119|-10.753693974347|-11.837437749274||-12.930486388082|-14.033873764536|-15.148748627262|||-16.276387363624|-17.418208181805|-18.575786868672|-19.750874298525|-20.94541588725|-22.161573208055|-23.40174800895|-25.3352755655|-27.261417295|-29.17935255|-31.0881695|-32.986855|-35.54095|-38.0455|-40.495|-43.55|-46.5||-50|-50|-50|-50||-50|-50|-50||-50|-50|-50|||-50|-50|||-50||-50|-50|-50||-50|-50||-50|-50|-50|-50|-50|-50||-50|-50|-50|-50|-50|-50||-50|||-50.000000000001||-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000001|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000002|-50.000000000003|-50.000000000003|-50.000000000003||-50.000000000004|-50.000000000004|-50.000000000004|-50.000000000005|-50.000000000006||-50.000000000006|-50.000000000007|||-50.000000000008|-50.000000000008|-50.000000000009|-50.00000000001|-50.000000000012|-50.000000000013|-50.000000000014|-50.000000000016|-50.000000000018|-50.00000000002|-50.000000000022|-50.000000000024|-50.000000000027|-50.00000000003|-50.000000000033|-50.000000000037|-50.000000000041|-50.000000000046|-50.000000000051|-50.000000000056||-50.000000000063|-50.000000000069|-50.000000000077|-50.000000000086|-50.000000000095|-50.000000000106|-50.000000000118|-50.000000000131|-50.000000000145|-50.000000000161|-50.000000000179|-50.000000000199||||-50.000000000221|-50.000000000246|-50.000000000273|-50.000000000304|-50.000000000337|-50.000000000375|-50.000000000417|-50.000000000463|-50.000000000514|-50.000000000571|-50.000000000635|-50.000000000706|-50.000000000784|-50.000000000871|-50.000000000968|-50.000000001075|-50.000000001195|||-50.000000001328|-50.000000001475|-50.000000001639|-50.000000001821|-50.000000002023|-50.000000002248|-50.000000002498|-50.000000002776|-50.000000003084||-50.000000003427|-50.000000003807|-50.00000000423|-50.000000004701|-50.000000005223|-50.000000005803|-50.000000006448|-50.000000007164|-50.00000000796|-50.000000008845|-50.000000009828|-50.00000001092||-50.000000012133|-50.000000013481|-50.000000014979||||||-50.000000016643|-50.000000018492||-50.000000020547|-50.00000002283|-50.000000025367|-50.000000028185||-50.000000031317|-50.000000034797|-50.000000038663|-50.000000042959|-50.000000047732|-50.000000053036|-50.000000058929|-50.000000065476|-50.000000072752|-50.000000080835|||-50.000000089817|-50.000000099796|-50.000000110885|-50.000000123205|-50.000000136895|-50.000000152105|-50.000000169006|-50.000000187785|-50.000000208649|-50.000000231833|-50.000000257592|-50.000000286213|-50.000000318015|-50.00000035335|-50.000000392611|-50.000000436234|-50.000000484705||-50.000000538561
06914|101557|/equities/resource-alam|JKSE|||-377.42542223853|-380.80602470948|-384.11780523276|-386.68645025862|-387.00038143365|-387.00038143365|-387.00038143365|-387.00038143365|-387.66709048183|-390.56430923683|-390.56430923683|-392.07145470759|-393.5846706293|-393.5846706293|-393.5846706293|-393.5846706293|-393.5846706293|-393.5846706293|-393.5846706293|-393.5846706293|-393.5846706293|-393.5846706293|-393.5846706293|-393.5846706293|-393.5846706293|-393.5846706293|-393.5846706293||-393.5846706293|-393.5846706293|-393.5846706293|||-394.06813529396|-394.06813529396|-394.06813529396|-395.74237254884|-399.26930283205|-402.69049732352|-402.69049732352|-404.32277480391|-411.0651540789|-411.0651540789|-415.62794897655|-420.0627175378|-420.0627175378|-420.0627175378|-420.0627175378|-421.10212041704|-421.10212041704|-424.11346713005|-426.4905763299|-426.4905763299|-426.4905763299|-426.4905763299|-433.32286258878|-434.65760185755|-434.65760185755|-434.65760185755|-434.65760185755|-434.65760185755|-434.65760185755|-437.17511317505|-440.86123686117|-449.29026317908|-453.98918131009|-456.6546459001|-469.50516211122|-470.46316310027|-470.46316310027|-477.18129233364|-502.75699148182|-540.1744349798|-540.63826108866|-549.26473454296|-553.70253702631|-553.70253702631|-553.70253702631|-553.70253702631|-567.16948558478|-577.79942842754|502.49621483889|502.49621483889|502.49621483889|502.49621483889|502.49621483889|502.49621483889|502.49621483889|502.49621483889|502.49621483889|502.49621483889|502.49621483889|502.49621483889|502.49621483889||502.49621483889|502.49621483889|502.49621483889|498.14347510974|498.14347510974|481.82608345527|-546.25452667599|-546.25452667599|-546.25452667599|-546.25452667599|-546.25452667599|-546.25452667599|-546.25452667599|-546.25452667599|-546.25452667599|-546.25452667599|-546.25452667599|-546.25452667599|-546.25452667599|-557.67169630666|489.66317275736|489.66317275736|489.66317275736|489.66317275736|489.66317275736|489.66317275736|467.05780027032|467.05780027032|467.05780027032||467.05780027032|461.34200030036|460.55300621416|460.55300621416|460.55300621416|460.55300621416|460.55300621416|460.55300621416|460.55300621416|460.55300621416|460.55300621416|460.55300621416|460.55300621416|-497.66193466305|-497.66193466305|-497.66193466305|-497.66193466305|-497.66193466305|-497.66193466305|-497.66193466305||-497.66193466305|-497.66193466305|-499.06881629227|-499.70257970884|-499.70257970884|-499.70257970884|-499.70257970884|-499.70257970884|-505.32417248005|-505.32417248005|-520.02685831117|-521.81462045427||||-521.81462045427|-521.81462045427|-526.08802556377|-526.08802556377|-526.08802556377|464.23869929334|464.23869929334|460.8207769926|447.91197443623|444.5688604847|441.63206720522|437.14674133913|-476.59588796756|-476.59588796756|-476.59588796756|-476.59588796756|-476.59588796756|||-476.59588796756|-476.59588796756|-476.59588796756|-481.66209774174|-485.95788637971|-489.61987375523|-494.85169599411|-494.85169599411|-495.72410666012||446.26058098366|446.26058098366|446.26058098366|446.26058098366|446.26058098366|446.26058098366|446.26058098366|446.26058098366|446.26058098366|446.26058098366|446.26058098366|446.26058098366||446.26058098366|437.28953442629|421.98837158477||||||418.42163454701|418.42163454701|418.42163454701|411.80448709508|411.80448709508|407.56054121675|407.19819903303||407.19819903303|402.38049263336|402.38049263336|390.20054737041|378.55616374489|375.84018193877|361.60020215419|-405.01692472983|-405.01692472983|-405.01692472983|||-405.01692472983|-405.01692472983|-405.01692472983|-405.01692472983|-411.90769414425|-424.78632682695|-426.54036314105|-429.24782880061|-429.24782880061|-429.24782880061|-429.24782880061|-429.24782880061|-429.24782880061|-429.24782880061|-429.24782880061|-429.24782880061|-429.24782880061|-429.24782880061|-429.24782880061
06915|101262|/equities/ricky-putra-gl|JKSE|||108.54240211229|108.54240211229|108.54240211229|108.54240211229|108.54240211229|108.54240211229|108.54240211229|108.54240211229|108.54240211229|108.54240211229|108.54240211229|108.54240211229|108.10266901365|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299||107.34930183299|107.34930183299|107.34930183299|||107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|107.34930183299|106.16589092554|104.79543436171|101.92377827396|101.92377827396|101.92377827396|101.24864252662|90.66515836291|84.603860753893|84.603860753893|84.603860753893|84.603860753893|84.603860753893|84.603860753893|83.652758235793|-95.219157515785|-95.219157515785|-95.219157515785|-95.743508350873|-96.326120389858||-96.973467099843|-97.692741222048|-97.991934691164|-99.046594101293|-99.496215668104|-99.718017409004|-100.68668601|-101.04076223334|-102.63656492753|-102.63656492753|-102.63656492753|-102.63656492753|-102.63656492753|-102.63656492753|-102.63656492753|-102.63656492753|-104.26284991948|-106.84761102164|-110.05290113516|-112.64555695699|-112.64555695699|-116.79698389751|-116.79698389751|-119.71887099724|-122.29874555249|-123.10971728054|-124.7330192006|-131.48113244511|110.01557460558||110.01557460558|110.01557460558|110.01557460558|110.01557460558|110.01557460558|110.01557460558|110.01557460558|110.01557460558|110.01557460558|110.01557460558|109.89528966177|109.89528966177|109.89528966177|109.89528966177|109.89528966177|109.89528966177|109.89528966177|109.89528966177|109.89528966177|109.89528966177||109.89528966177|109.89528966177|108.21698851308|105.96332057009|103.95924507788|101.56582786431|98.406475404791|92.673861560879|89.804290623198|88.257937220999|88.257937220999|88.257937220999||||88.257937220999|88.257937220999|88.257937220999|88.257937220999|85.119930245554|83.077700272838|82.586333636487|82.040370707208|81.433745230231|79.259716922479|77.844129913865|76.882366570961|76.70262952329|75.583703119432|75.583703119432|75.583703119432|75.583703119432|||75.583703119432|75.583703119432|75.583703119432|75.583703119432|73.440607845586|73.440607845586|73.440607845586|73.100675383984|72.556305982205||71.729228869117|70.976920965685|69.464321468771|69.464321468771|69.464321468771|69.464321468771|69.464321468771|69.464321468771|68.684254415324|68.684254415324|68.684254415324|67.542532781011||-78.244082727424|-78.244082727424|-78.244082727424||||||-78.244082727424|-78.244082727424|-78.244082727424|-78.244082727424|-78.244082727424|-78.244082727424|-78.244082727424||-78.244082727424|-78.244082727424|-78.244082727424|-78.244082727424|-78.517044242378|-78.517044242378|-78.517044242378|-78.517044242378|-78.574493602643|-80.860548447381|||-82.457467218989|-82.457467218989|-82.619408021098|-85.299342245665|-85.946385099327|-85.946385099327|-85.946385099327|-85.946385099327|-85.946385099327|-85.946385099327|-85.946385099327|-85.946385099327|-85.946385099327|-85.946385099327|-85.946385099327|-85.946385099327|-85.946385099327|-85.946385099327|-85.946385099327
06916|101263|/equities/rig-tender-ind|JKSE|||486.36460275046|486.36460275046|486.36460275046|486.36460275046|486.36460275046|462.6273363894|456.47481821044|-509.36131309951|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694|-512.24911806694||-517.35020268842|-517.35020268842|-517.35020268842|||-517.35020268842|-517.35020268842|-517.35020268842|-523.23481813385|-523.23481813385|-532.48313125983|-537.87014584426|-542.07793982696|-543.64215536328|-543.76704063905|-543.76704063905|-543.76704063905|-543.76704063905|-550.74115626562|-551.60128473957|-552.44587193286|-558.82874659207|-568.19860732452|-575.77623036057|-585.25136706731|-588.83485229701|-590.82358222376|-590.82358222376|-590.82358222376|-590.82358222376|-591.06615089353|-591.06615089353|-621.62905654836|-630.1989517204|-630.22105746711|-631.63450829679|-632.09389810755|-635.50884525396|-635.50884525396|-635.50884525396|-635.50884525396|-635.50884525396|-635.50884525396|-635.50884525396|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691||538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|538.77260998691|513.08067776323||507.81356556397|507.81356556397|507.81356556397|507.81356556397|507.81356556397|507.81356556397|507.81356556397|507.81356556397|507.81356556397|507.81356556397|507.81356556397|507.81356556397|507.81356556397|507.81356556397|507.81356556397|489.51507284886|454.44225617514|454.44225617514|454.44225617514|454.44225617514||454.44225617514|447.12079892568|447.12079892568|447.12079892568|447.12079892568|438.24533213965|433.27259126627|432.30287918475|-468.76803939487|-468.76803939487|-468.76803939487|-468.76803939487||||-468.76803939487|-468.76803939487|-468.76803939487|-468.76803939487|-468.76803939487|-468.76803939487|-468.76803939487|-468.76803939487|-468.76803939487|-468.76803939487|-468.76803939487|-468.76803939487|-468.76803939487|-468.76803939487|-471.99757949984|-471.99757949984|-474.83755761295|||-474.83755761295|-474.83755761295|-478.15284179216|-479.65313856655|-479.65313856655|-479.65313856655|-479.65313856655|431.74036310812|431.74036310812||431.74036310812|431.74036310812|431.74036310812|431.74036310812|431.74036310812|431.74036310812|431.74036310812|431.74036310812|431.74036310812|431.74036310812|-479.09696504917|-479.09696504917||-479.09696504917|-479.09696504917|-479.09696504917||||||-479.09696504917|-479.09696504917|-481.49008030762|-481.49008030762|-484.65564478624|-488.28404976249|-490.53783306943||-491.04203674381|-491.8244852709|-494.16669564891|-494.16669564891|-494.16669564891|-494.16669564891|-494.16669564891|-494.16669564891|-494.16669564891|-494.16669564891|||-500.89696029402|-500.89696029402|-500.89696029402|-500.89696029402|-513.50268456195|-513.50268456195|474.7491605977|474.7491605977|474.7491605977|474.7491605977|474.7491605977|474.7491605977|474.7491605977|474.7491605977|474.7491605977|474.7491605977|474.7491605977|474.7491605977|474.7491605977
06917|101558|/equities/rimo-catur-les|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06918|101559|/equities/ristia-bintang|JKSE||||||||||-50.029830815083||-50.033145350093||||-50.03682816677|-50.0409201853|||-50.045466872555||-50.050518747283|||-50.056131941426|-50.062368823807|-50.069298693118|-50.076998547909|-50.085553942122||-50.095059935691|-50.105622150767|-50.117357945297|||-50.130397716997|-50.144886352219|-50.160984835799|-50.178872039776|-50.198746710862|-50.220829678736|-50.245366309707|-50.272629233007|-50.302921370008||-50.336579300009|-50.37397700001|-50.415530000011|-50.461700000012|-50.513000000014|-51.070000000015|50.199999999983|49.999999999981|49.999999999979|49.999999999977|49.999999999974|49.999999999971|49.999999999968|49.999999999964|49.99999999996|49.999999999956|49.999999999951|49.999999999946|49.99999999994|49.999999999933|49.999999999925|49.999999999917|49.999999999908|49.999999999898|49.999999999886|49.999999999874||49.99999999986|||||49.999999999844|49.999999999827|49.999999999808|49.999999999786|49.999999999763|49.999999999736|49.999999999707|49.999999999674|49.999999999638|49.999999999598|49.999999999553|49.999999999504|49.999999999448|49.999999999387|49.999999999319|49.999999999243|49.999999999159|49.999999999066|49.999999998962||49.999999998847|49.999999998719|49.999999998576|49.999999998418|49.999999998242|49.999999998047|49.99999999783|49.999999997589|49.999999997321|49.999999997023|49.999999996693|49.999999996325|49.999999995917|49.999999995463|49.999999994959|49.999999994399|49.999999993777|49.999999993085|49.999999992317|49.999999991463|49.999999990515|49.999999989461|49.99999998829|49.999999986989|49.999999985543|49.999999983937|49.999999982152|49.999999980169|49.999999977966|||49.999999975517|49.999999972797|49.999999969774|49.999999966416|49.999999962684|49.999999958538|49.999999953931|49.999999948813||49.999999943125||49.999999936806||49.999999929784|49.999999921982|49.999999913314|49.999999903682||49.99999989298||49.999999881089|49.999999867877||49.999999853196|49.999999836885|49.999999818761|49.999999798623|49.999999776248|49.999999751387|49.999999723763|49.99999969307|49.999999658966||||49.999999621074|49.999999578971|49.99999953219|49.999999480211|49.999999422457|49.999999358285|49.999999286984|49.99999920776|49.999999119733|49.999999021925|49.999998913251|49.999998792501|49.999998658334|49.99999850926|49.999998343622||49.99999815958|||49.999997955089|49.999997727877|49.999997475419|49.99999719491|49.999996883233|49.999996536925|49.999996152139|49.999995724599|49.999995249555||49.999994721728|49.999994135253|49.999993483614|49.999992759571|49.999991955079||49.999991061199|49.999990067999|49.999988964444|49.999987738271|49.999986375856|49.999984862062||49.999983180069|49.999981311188|49.999979234654||||||49.999976927393|49.99997436377|49.9999715153|49.999968350333|49.999964833704|49.999960926337|49.999956584819||49.99995176091|49.999946401011|49.999940445568|49.999933828409|49.99992647601|49.999918306678|49.999909229642|49.999899144047|49.99988793783|49.999875486477|||49.999861651642|49.999846279602|49.999829199557|49.99981022173|49.999789135256|49.99976570584|49.999739673156|49.999710747951|49.999678608834|49.999642898705|49.999603220783|49.999559134203|49.999510149115|49.999455721239|49.999395245821|49.999328050912|49.999253389902|49.999170433224|49.999078259138
06919|1166029|/equities/rockfields-property-indonesia-pt|JKSE|||||||369.81078268149||||||||||||||||||||||||||||||||||||||||||||||||||||368.67864742388||||||||||||337.42071935986||||||336.02302151096||||334.47002390107|||||||||||||314.74447100119||||||||||||312.82719000132|||||||||||||||||||||||||||||||||||||||||311.03318244351|||311.03318244351|311.03318244351|299.85379756171|299.85379756171||||||299.85379756171|||||||||||||299.85379756171||299.85379756171|299.85379756171||299.85379756171|299.85379756171|299.85379756171|299.85379756171|||299.85379756171|299.85379756171|299.85379756171|299.85379756171|299.85379756171|299.85379756171|299.85379756171|299.85379756171|||299.85379756171|298.94866395745|287.6403258734|287.6403258734|259.27821956917|259.27821956917|||259.27821956917|259.27821956917|259.27821956917|231.19802174352||219.23212560928|-289.82949759766|-289.82949759766||||||-289.82949759766|-289.82949759766|-289.82949759766||-289.82949759766|-289.82949759766|-289.82949759766||-289.82949759766|-289.82949759766|-289.82949759766|-293.14388621962|-297.90746261183|-297.90746261183|-297.90746261183|-297.90746261183|-302.46428341815|-302.46428341815|||-302.46428341815|-307.84920379795|-312.48049851599|-312.48049851599|-326.28456606912|251.33500707236|251.33500707236|251.33500707236|251.33500707236|-303.15292627102|-303.15292627102|-303.15292627102|-303.15292627102|-303.15292627102|-303.15292627102|-303.15292627102|-303.15292627102|-303.15292627102|-305.60209365023
06920|945177|/equities/roda-vivatex-tbk-pt|JKSE|||13886.571513173||13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173||13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173|13886.571513173||13886.571513173|13886.571513173|13886.571513173|||13886.571513173|13886.571513173|13751.014213794|13751.014213794|13721.576108669|13721.576108669|13721.576108669|13721.576108669||13721.576108669|13721.576108669|13721.576108669|13721.576108669|13721.576108669||13721.576108669|13721.576108669|13721.576108669|13721.576108669|-15446.65767639|-15446.65767639|-15446.65767639|-15446.65767639|-15446.65767639||-15446.65767639||-15446.65767639|-15446.65767639|-15446.65767639|-15446.65767639|-15446.65767639|-15446.65767639|-15446.65767639|-15446.65767639|-15446.65767639|-15446.65767639|-15912.952973766||-15987.287621933|-15987.287621933||13705.000369747|13705.000369747|13705.000369747|13705.000369747|||13705.000369747|13705.000369747|13705.000369747|13705.000369747|13705.000369747||13705.000369747|13705.000369747|13705.000369747|13705.000369747|13705.000369747|13705.000369747|13705.000369747||13451.890519352|13451.890519352|13451.890519352|13451.890519352|13022.933910391|12614.371011546||-13635.421098282||-13721.301220314|-14234.779133682||12911.356518131|||12082.227734062|12082.227734062|12082.227734062|11923.734075195|11923.734075195|11923.734075195|11923.734075195|11923.734075195|||11855.537861328|11427.824520158|11427.824520158|11214.249466842||11202.622798571|11202.622798571|10843.191998412|-11403.830918583|-11403.830918583||-11403.830918583|-11403.830918583|-11403.830918583|-11403.830918583|-11403.830918583|-11403.830918583|-11403.830918583||-11403.830918583|-11403.830918583||-11403.830918583||-11645.923242869|||-11720.470269855|||||-11803.300299839|||-11845.333666488|-12293.426296097|11251.748559892||||10956.109510991|-11422.467277861|-11422.467277861|||-11422.467277861|-11422.467277861|-11422.467277861|-11422.467277861|-11422.467277861|-11422.467277861|-11422.467277861|-11422.467277861|10655.591913488|-10527.120096125||-10570.518637191||||-10570.518637191|-10621.409596879||-10746.010663199|10260.155533217||10260.155533217|10260.155533217||||10260.155533217|||10260.155533217||||10260.155533217|10260.155533217|10260.155533217|||10260.155533217|10260.155533217||||||10260.155533217|10260.155533217|10260.155533217|9914.0809052057|-10734.77666024|-10734.77666024|-10734.77666024||-10774.751844711|-10840.280055199|-10840.280055199|-10891.922047247|-10891.922047247|-10891.922047247||-10891.922047247|-10954.91338583|-11011.014873144|||-11117.794303494|-11229.913310691|||||||||-11229.913310691|-11229.913310691|-11310.614966654|-11310.614966654|-11310.614966654|-11584.016629616|-11748.90736624||-11932.119295822
06921|1084857|/equities/royal-prima|JKSE|||-86.595583949213|-86.595583949213|-86.595583949213|-86.595583949213|-86.595583949213|-86.595583949213|-88.801315770314|-88.801315770314|-88.801315770314|-88.801315770314|-88.801315770314|-91.223684189238|-92.970760210264|-93.578622455849|-93.754024950943|-96.208672778943|-96.208672778943|-98.176303087714|-99.251447875238|-99.946053194709|-103.27339243857|-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029||-103.75201019029|-103.75201019029|-103.75201019029|||-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029|-103.75201019029|-106.66890021143|-107.40988912382|-108.66396575314|-108.66396575314|-108.66396575314|-108.66396575314|-108.66396575314|-108.66396575314|-111.68390833721|-111.68390833721|87.91858078697|87.91858078697|87.91858078697|87.91858078697|87.91858078697|87.91858078697|87.91858078697|87.91858078697|87.91858078697|87.91858078697|87.91858078697|87.91858078697|87.91858078697|87.91858078697|87.91858078697|87.91858078697|87.91858078697|87.91858078697|87.91858078697|84.3780263628|84.3780263628|84.3780263628|84.3780263628|84.3780263628|81.531140403112|73.423489336791|68.27591276147|68.27591276147|64.865324396877|64.865324396877|60.905915996529|59.715248280562|59.715248280562|59.715248280562|42.683609200624|-70.245678672587||-70.245678672587|-70.245678672587|-70.245678672587|-70.245678672587|-70.982319348873|-70.982319348873|-72.202577054303|-75.646196233612|-75.646196233612|-75.646196233612|-75.976785473595|-75.976785473595|-81.810846263698|-81.810846263698|-82.457834893454|-82.457834893454|-85.551213845616|-85.551213845616|-85.551213845616|-85.778756989871|-85.778756989871|-85.778756989871|-88.365285544301|-89.072539493668|-90.747266104075|-94.052517893417|-94.465896587281|-94.465896587281|-94.465896587281||-94.465896587281|-94.465896587281|-94.465896587281|-94.465896587281|-94.517662874757|-95.231682561428|-95.231682561428|-95.257425068254|-96.286027853615|-97.593861547673|-97.593861547673|-98.437623941859|-98.652915490955|-99.725461656616|-99.750512951796|-100.83390327977|-100.87100364419|-101.80111516021|-102.16790573357|-103.07545081508||-104.36161201675|-105.03075885518|-105.03075885518|-105.03075885518|-105.03075885518|-105.03075885518|-105.03075885518|-109.31195428353|-110.30764300177|-110.30764300177|-110.30764300177|-110.30764300177||||-110.30764300177|-110.30764300177|-110.30764300177|-110.30764300177|-110.30764300177|-110.30764300177|-110.30764300177|-110.30764300177|-110.30764300177|-110.30764300177|-110.30764300177|-110.30764300177|-110.30764300177|-110.30764300177|-111.36128765651|-111.36128765651|-114.56809739612|||-119.24233044013|-119.52377289456|-119.52377289456|-119.52377289456|-123.41530321617|-123.9439386479|-123.9439386479|-123.9439386479|-123.9439386479||-123.9439386479|-123.9439386479|-123.9439386479|-123.9439386479|-124.93622146272|-124.93622146272|-124.93622146272|-124.93622146272|-124.93622146272|-124.93622146272|-124.93622146272|-124.93622146272||-124.93622146272|-126.59580162525|-131.71755736138||||||-139.13061929043|-144.70068810048|-151.55632011164|-155.87629644944|-155.87629644944|-155.87629644944|-161.25144049937||-161.89048944375|-162.87832160417|-163.91749479895|-163.91749479895|-163.91749479895|-163.91749479895|-163.91749479895|-163.91749479895|-163.91749479895|-163.91749479895|||-163.91749479895|-164.50925283821|-164.50925283821|-167.23250315357|-167.79938660935|-167.79938660935|-171.88820734372|-173.56568807866|-173.56568807866|-175.75512586292|-175.75512586292|-175.75512586292|-175.75512586292|-178.61680651436|-180.39918747926|-180.39918747926|-180.39918747926|-180.39918747926|-180.39918747926
06922|1156446|/equities/royalindo-investa-wijaya|JKSE|||87.60917119202|87.60917119202|87.60917119202|87.60917119202|87.60917119202|87.60917119202|87.065745768911|87.033077872272|87.033077872272|-94.972135522444|-94.972135522444|-94.972135522444|-94.972135522444|-94.972135522444|-94.972135522444|-95.074357919697|-95.074357919697|-95.074357919697|-95.074357919697|-95.074357919697|-95.074357919697|-95.074357919697|-95.074357919697|-95.074357919697|-95.074357919697|-95.074357919697|-95.074357919697||-95.074357919697|-95.074357919697|-95.074357919697|||-95.074357919697|-95.074357919697|-95.471508799664|-95.6290312209|-95.6290312209|-95.6290312209|-95.6290312209|-95.6290312209|-95.6290312209|-95.6290312209|-95.6290312209|-95.865590245445|-96.62843360605|-97.087148451166|-97.360677100206|-97.360677100206|-98.178530111339|-98.698366790377|-99.053740878197|-99.448600975774|-99.482854710828|-99.482854710828|-99.482854710828|-99.482854710828|-99.664018161516|-99.664018161516|-99.960020179462|-100.06668908829|-101.07615936826|-101.07615936826|-102.09161940623|-102.09161940623|-102.09161940623|-102.09161940623|-102.09161940623|-102.09161940623|-102.09161940623|-102.09161940623|-102.09161940623|-102.09161940623|-102.09161940623|-102.09161940623|-102.19059494019|-102.19059494019|-102.19059494019|-102.19059494019|-102.19059494019|-103.10066104465|-103.22295671628|-103.35884079586|-103.65956530386|-103.65956530386|-103.65956530386|-103.65956530386|-103.84396144874|-104.19610623969|-104.19610623969|-104.19610623969|-104.38579186725|-104.38579186725|-104.38579186725||-104.38579186725|-104.38579186725|-105.1508798525|-105.612088725|-105.90232080556|-106.08311210563|-106.08311210563|-106.08457620299|-106.08457620299|-106.08457620299|-106.08457620299|-106.08457620299|-106.08457620299|-106.08457620299|-106.08457620299|-106.08457620299|-106.08457620299|-106.23776560835|-106.23776560835|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417||95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417|95.177623142417||95.177623142417|93.052621163477|93.052621163477|91.126692794416|91.126692794416|90.438453558416|90.438453558416|90.438453558416|90.438453558416|90.438453558416|90.438453558416|90.438453558416||||90.438453558416|90.438453558416|90.438453558416|90.438453558416|90.438453558416|90.438453558416|90.438453558416|90.438453558416|90.438453558416|90.438453558416|90.438453558416|90.438453558416|90.438453558416|90.438453558416|90.438453558416|90.438453558416|90.438453558416|||90.438453558416|90.438453558416|90.438453558416|90.438453558416|90.438453558416|90.438453558416|90.438453558416|90.438453558416|90.438453558416||90.438453558416|90.438453558416|90.26494839824|87.238831553599|87.130461756285|87.130461756285|87.130461756285|87.130461756285|87.130461756285|87.130461756285|87.130461756285|85.033846395872||-98.059881487144|-98.059881487144|-98.059881487144||||||-98.177646096827|-98.553631830003|-98.553631830003|-98.553631830003|-98.553631830003|-98.553631830003|-98.553631830003||-98.553631830003|-98.553631830003|-98.553631830003|-98.553631830003|-98.553631830003|-98.553631830003|-98.553631830003|-98.553631830003|-98.553631830003|-98.553631830003|||-98.553631830003|-98.553631830003|-98.553631830003|-100.61514647778|-106.51682941976|94.242795909181|94.242795909181|94.242795909181|94.242795909181|94.242795909181|94.242795909181|94.242795909181|94.242795909181|94.242795909181|94.242795909181|94.242795909181|94.242795909181|94.242795909181|94.242795909181
06923|101560|/equities/rukun-raharja|JKSE|||-1548.543791361|-1551.7153237344|-1573.5725819271|-1596.4695354746|-1607.1883727496|-1617.1770033945|-1617.1770033945|-1650.4744482161|-1672.8187855588|-1672.8187855588|-1672.8187855588|-1672.8187855588|-1672.8187855588|-1672.8187855588|-1694.4873601629|-1694.4873601629|-1694.4873601629|-1697.4859557366|-1753.8732841517|-1808.9141886744|-1808.9141886744|-1808.9141886744|-1808.9141886744|-1808.9141886744|-1808.9141886744|-1808.9141886744|-1808.9141886744||-1808.9141886744|-1808.9141886744|-1808.9141886744|||-1808.9141886744|-1808.9141886744|1311.4168196567|1300.7409107297|1278.6295071738|1278.6295071738|1278.6295071738|1240.9772301931|1211.0858113256|1062.8731236952|1012.0812485502|996.36573895083|996.36573895083|967.35082105647|923.08386077804|923.08386077804|923.08386077804|923.08386077804|906.28814336914|906.28814336914|906.28814336914|906.28814336914|906.28814336914|903.47938723626|903.47938723626|903.47938723626|903.47938723626|903.47938723626|888.58820804029|872.14593585221|872.14593585221|857.59416887012|-1006.1668665293|-1006.1668665293|-1006.1668665293|-1006.1668665293|-1006.1668665293|-1006.1668665293|-1006.1668665293|-1006.1668665293|-1006.1668665293|-1006.1668665293|-1006.1668665293|-1006.1668665293|-1007.9631850326|-1019.9854136205|-1019.9854136205|-1025.1586433741|-1025.1586433741|-1025.1586433741|-1025.1586433741|-1025.1586433741|-1025.1586433741|-1025.1586433741|-1025.1586433741|-1025.1586433741|-1025.1586433741|-1037.3984926379|893.43572762979|893.43572762979|893.43572762979||893.43572762979|893.43572762979|893.43572762979|893.43572762979|893.43572762979|868.38999546318|868.38999546318|868.38999546318|868.38999546318|868.38999546318|868.38999546318|868.38999546318|868.38999546318|868.38999546318|868.38999546318|868.38999546318|855.66666106565|855.66666106565|792.96295673961|-946.75158571154|-946.75158571154|-946.75158571154|-946.75158571154|-946.75158571154|-946.75158571154|-946.75158571154|-946.75158571154|-946.75158571154|-959.06368661712||-959.06368661712|-959.06368661712|-959.06368661712|-959.06368661712|-959.06368661712|-959.06368661712|-969.81776652511|-969.81776652511|-969.81776652511|-969.81776652511|-982.01974058345|-1006.9663784261|-1026.9070871401|-1032.6745412667|-1038.1167176133|-1038.1167176133|-1050.4074640147|-1057.3971822386|-1064.3302024873|-1075.9224472081||-1094.0804968979|-1098.422774331|-1111.3244127544|-1111.3244127544|-1113.6937919493|-1126.8819910548|-1145.9799900608|-1158.5246790875|-1158.5246790875|-1169.8826407125|-1169.8826407125|-1169.8826407125||||-1169.8826407125|-1169.8826407125|-1169.8826407125|-1169.8826407125|-1169.8826407125|-1169.8826407125|-1169.8826407125|-1180.9807119028|1064.8796560436|1064.8796560436|1064.8796560436|1064.8796560436|1064.8796560436|1060.1057521787|1060.1057521787|1060.1057521787|1060.1057521787|||1060.1057521787|1060.1057521787|1046.7841690875|1013.6490767638|990.72119640427|968.91505728922|968.91505728922|961.28402134471|961.28402134471||957.26002371635|926.12224857372|899.30249841524|897.77434624862|897.77434624862|897.77434624862|886.89210733693|886.89210733693|886.89210733693|874.60234148548|866.50260165053|842.78066850059||839.92547119422|839.92547119422|839.92547119422||||||837.69496799358|835.42588641183|835.42588641183|834.08431823536|820.39877267731|820.39877267731|820.39877267731||820.39877267731|820.39877267731|820.39877267731|820.39877267731|794.05419186368|780.90023686874|780.90023686874|755.72248540971|697.46942823301|-897.93897749011|||-897.93897749011|-899.87171123472|-899.87171123472|-899.87171123472|-930.6907902608|-937.15643362311|-940.72937069234|-942.0002376201|-942.0002376201|-942.0002376201|-942.0002376201|-942.0002376201|-942.0002376201|-942.0002376201|-942.0002376201|-942.0002376201|-942.0002376201|-942.0002376201|-942.0002376201
06924|101561|/equities/salim-ivomas-p|JKSE|||-377.53864797796|-377.53864797796|-380.26516441996|-382.18351602218|-382.99199508911|-382.99199508911|-384.54666121012|-385.49629023347|-386.77365581496|-387.97072868329|-389.41192075921|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313||-392.05685164313|-392.05685164313|-392.05685164313|||-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-392.05685164313|-393.95205738125|-396.31118195216|-396.31118195216|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-396.33455610726|-398.02271070955|-398.02271070955|-398.02271070955|-398.19027532174|-398.19027532174|-398.19027532174|-401.76697257971|-403.29663619968|384.92080338086|384.92080338086|384.92080338086|384.92080338086|384.92080338086|384.92080338086|384.92080338086|384.92080338086|384.92080338086|384.92080338086|384.92080338086|384.92080338086|384.92080338086|384.92080338086||384.92080338086|384.92080338086|384.92080338086|-411.01474473597|-411.01474473597|-411.01474473597|-411.01474473597|-411.01474473597|-411.66017868638|-411.66017868638|-411.95575409597|-412.95083788442|-413.16759764935|-413.40844183261|-414.2603571811|-414.2603571811|-414.2603571811|-414.2603571811|-414.2603571811|-414.2603571811|-414.2603571811|-416.17817464567|-417.10885758724|-417.10885758724|-417.85397979214|-417.85397979214|-417.85397979214|-417.85397979214|-417.85397979214||-417.85397979214|-417.85397979214|-423.17108865793|-426.30120961993|-427.11245513325|-428.11011030999|-428.11011030999|-428.11011030999|-428.11011030999|-428.11011030999|-428.11011030999|-441.23345589999|415.74279682978|415.74279682978|415.74279682978|415.74279682978|415.74279682978|412.82532981086|409.52482696597|409.52482696597||409.52482696597|409.52482696597|409.52482696597|409.52482696597|409.52482696597|403.5831410733|402.31460119256|400.23844576951|399.16933576065|399.16933576065|399.16933576065|387.29926195627||||386.11029106253|385.25961859571|385.25961859571|385.05824853817|385.05824853817|385.05824853817|385.05824853817|385.05824853817|385.05824853817|385.05824853817|385.05824853817|377.95360948685|369.83734387428|-391.69292948885|-391.69292948885|-391.69292948885|-391.69292948885|||-391.69292948885|-391.69292948885|-391.69292948885|-391.69292948885|-391.69292948885|-391.69292948885|-391.69292948885|-391.69292948885|-391.69292948885||-391.69292948885|-391.69292948885|-391.69292948885|-391.69292948885|-391.69292948885|-391.69292948885|-391.69292948885|-391.69292948885|-391.69292948885|-392.88103276538|-401.75670307265|-408.4899176155||-408.4899176155|-408.4899176155|-408.4899176155||||||-408.4899176155|-408.4899176155|-408.4899176155|-408.4899176155|-408.4899176155|-408.4899176155|-408.4899176155||-408.4899176155|-408.4899176155|-408.4899176155|-408.4899176155|-408.4899176155|-408.4899176155|-408.4899176155|-408.4899176155|-408.4899176155|-408.4899176155|||-408.4899176155|-408.65546401722|-411.28384890802|-413.98205434225|-417.75783815805|-419.50870906451|-426.56523229389|-429.96136921544|-432.62374357271|412.73084086309|412.73084086309|412.73084086309|412.73084086309|412.73084086309|412.73084086309|412.73084086309|412.73084086309|410.47871207011|-425.57035367732
06925|101562|/equities/samindo-resour|JKSE|||1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1735.8330291539|1713.4255879488|1710.7506532765|1700.4020410821|1700.4020410821|1691.2800456467|1691.144495163|1686.8691597877|1686.8691597877|1686.8691597877|1686.8691597877|1686.8691597877|1680.2046087623|1680.2046087623|1680.2046087623|1666.0606764025|1653.1229737806|1652.636637534|1628.2073750378|1595.2304167086|-1757.3952705234|-1757.3952705234||-1757.3952705234|-1757.3952705234|-1757.3952705234|||-1766.8280783593|-1771.4756426215|-1772.7507140239|-1780.5563489154|-1783.012824301|-1783.012824301|-1783.012824301|-1786.68091589|-1804.0899065444|-1818.7110072716|-1838.8455636351|-1846.2172929279|-1853.5996111434|-1853.5996111434|-1853.5996111434|-1853.5996111434|-1853.5996111434|-1853.5996111434|-1853.5996111434|-1853.5996111434|-1853.5996111434|-1853.5996111434|-1853.5996111434|-1853.5996111434|-1853.5996111434|-1853.5996111434|-1853.5996111434|-1853.5996111434|-1853.5996111434|-1853.5996111434|-1853.5996111434|1675.6672510488|1675.6672510488|1675.6672510488|1675.6672510488|1675.6672510488|1675.6672510488|1675.6672510488|1675.6672510488|1675.6672510488|1675.6672510488|1675.6672510488|1675.6672510488|1667.3192951782|1667.3192951782|1667.3192951782|1667.3192951782|1667.3192951782|1667.3192951782|1637.0214390869|1603.5890796803|1603.5890796803|1603.5890796803|1592.0623070878|1592.0623070878|1592.0623070878|1592.0623070878|1586.6818606022|1586.6818606022|1572.6205770496|1572.6205770496||1572.6205770496|1572.6205770496|1569.5779256966|1569.5779256966|1569.5779256966|1569.5779256966|1566.7011428353|1566.7011428353|1551.2977072041|1551.2977072041|1533.8825967765|1533.8825967765|1533.8825967765|1533.8825967765|1533.8825967765|1533.8825967765|1533.8825967765|1533.8825967765|1533.8825967765|1533.8825967765|1533.8825967765|1533.8825967765|1533.8825967765|1533.8825967765|1533.8825967765|1533.8825967765|1533.8825967765|1533.8825967765|1533.8825967765||1533.8825967765|1533.8825967765|1533.8825967765|1526.5362186406|1518.3735762673|1518.0295970745|1518.0295970745|1518.0295970745|1503.6785149067|1503.6785149067|1501.071254224|1501.071254224|1501.071254224|1501.071254224|1501.071254224|1474.5236158045|1462.248462005|1454.1404512657|1454.1404512657|1454.1404512657||1454.1404512657|1454.1404512657|1454.1404512657|1454.1404512657|1445.4338347396|1440.4820385996|1429.4531340736|1429.4531340736|1426.1663600919|1426.1663600919|1426.1663600919|1426.1663600919||||1426.1663600919|1426.1663600919|1406.5737334354|1400.0819260394|1391.4799178215|-1561.0244214112|-1561.0244214112|-1561.0244214112|-1561.0244214112|-1561.0244214112|-1561.0244214112|-1561.0244214112|-1561.0244214112|-1561.0244214112|-1561.0244214112|-1561.0244214112|-1561.0244214112|||-1561.0244214112|-1561.0244214112|-1561.0244214112|-1561.0244214112|-1561.0244214112|-1561.0244214112|-1561.0244214112|-1561.0244214112|-1561.0244214112||-1561.0244214112|-1561.0244214112|-1585.0271349013|-1607.2523721126|-1608.335969014|-1624.8177433489|-1638.9641592765|1465.2034852174|1465.2034852174|1465.2034852174|1427.726094686|1419.5894066692||1419.5894066692|1419.5894066692|1419.5894066692||||||1419.5894066692|1419.5894066692|1419.5894066692|1419.5894066692|1419.5894066692|1415.6507636066|1415.6507636066||1415.6507636066|1410.4452928962|1391.2735489105|1391.2735489105|1391.2735489105|1391.2735489105|1391.2735489105|-1466.9635817414|-1466.9635817414|-1466.9635817414|||-1483.2928686015|-1483.3809651128|-1495.4232945698|-1496.3036606331|-1505.892956259|-1512.38106251|-1525.9789583444|-1527.7543981605|-1534.7271090672|-1548.7984708754|-1548.7984708754|-1548.7984708754|-1548.7984708754|-1548.7984708754|-1554.2205231949|-1558.3005813276|-1565.8895348085|-1574.7096042791|-1574.7096042791
06926|101563|/equities/sampoerna-agro|JKSE|||-2042.5138491613|-2042.5138491613|-2042.5138491613|-2042.5138491613|-2042.5138491613|-2042.5138491613|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554|-2043.8812238554||-2043.8812238554|-2043.8812238554|-2043.8812238554|||-2043.8812238554|-2047.3533627844|-2047.3533627844|-2052.489691247|-2052.489691247|-2052.489691247|-2052.489691247|-2052.489691247|-2053.3218791633|-2058.6909768481|-2059.9344187201|-2062.4271319113|-2065.1968132347|-2072.5269299194|-2072.5269299194|-2077.2544551878|-2077.2544551878|-2077.2544551878|-2077.2544551878|-2077.2544551878|-2077.2544551878|-2081.6384844825|-2081.6384844825|-2081.6384844825|-2084.0427605361|-2091.7141783735|-2098.0157537483|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696||-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696||-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2099.1914463696|-2109.6927524892|-2109.6927524892|-2109.6927524892|-2109.6927524892|-2109.6927524892|-2109.6927524892|-2109.6927524892|-2109.6927524892|-2109.6927524892|-2109.6927524892|-2109.6927524892|-2109.6927524892|-2109.6927524892||-2109.6927524892|-2124.1030583213|-2130.1145092459|-2141.7938991621|-2154.4986409409|-2154.4986409409|-2164.1030739929|-2164.1030739929|-2164.1030739929|-2175.900509058|-2175.900509058|-2175.900509058||||-2175.900509058|-2192.9450100644|1988.4508627215|1988.4508627215|1988.4508627215|1988.4508627215|1988.4508627215|-2170.4187807838|-2170.4187807838|-2170.4187807838|-2170.4187807838|-2170.4187807838|-2170.4187807838|-2170.4187807838|-2179.3542008709|-2181.2871115342|-2181.2871115342|||-2181.2871115342|-2181.2871115342|-2181.2871115342|-2181.2871115342|-2181.2871115342|-2181.2871115342|-2181.2871115342|-2181.2871115342|-2181.2871115342||-2181.2871115342|-2181.2871115342|-2181.2871115342|-2181.2871115342|-2181.2871115342|-2181.2871115342|-2181.2871115342|-2181.2871115342|-2181.2871115342|-2181.2871115342|-2181.2871115342|-2202.8190128158||-2228.2333491553|-2228.2333491553|-2239.4197205176||||||-2239.4197205176|-2239.4197205176|-2239.4197205176|-2239.4197205176|-2239.4197205176|-2239.4197205176|-2239.4197205176||-2239.4197205176|-2239.4197205176|-2239.4197205176|-2239.4197205176|-2239.4197205176|-2239.4197205176|-2239.4197205176|-2239.4197205176|-2239.4197205176|-2239.4197205176|||-2239.4197205176|-2239.4197205176|-2240.3013998869|-2240.3013998869|-2240.3013998869|-2265.1869134406|-2265.1869134406|-2279.181374618|-2279.181374618|-2301.8681940201|2083.1539153237|2083.1539153237|2083.1539153237|2083.1539153237|2083.1539153237|2083.1539153237|2083.1539153237|2083.1539153237|2069.0599059152
06927|101264|/equities/samudera-indon|JKSE|||-372.69159805615|-372.69159805615|-376.21288672905|-381.01431858784|331.377873157|331.377873157|331.377873157|331.377873157|331.377873157|331.377873157|331.377873157|331.377873157|331.377873157|331.377873157|331.377873157|331.377873157|329.30874795222|317.67638661358|306.74925192421|306.74925192421|306.74925192421|306.74925192421|306.74925192421|306.74925192421|306.74925192421|306.74925192421|306.74925192421||306.74925192421|306.74925192421|306.74925192421|||306.74925192421|306.74925192421|277.95650280516|-308.45432465858|-308.45432465858|-308.45432465858|-308.45432465858|-308.45432465858|-308.45432465858|-310.83813850953|-313.08225124001|-313.08225124001|-313.08225124001|-313.08225124001|-313.08225124001|-313.08225124001|-313.08225124001|-313.08225124001|-313.08225124001|-313.08225124001|-313.08225124001|-313.08225124001|-313.08225124001|-313.08225124001|-313.08225124001|-313.08225124001|-313.08225124001|-313.08225124001|-313.20250137779|-313.78055708643|-316.42284120715|-320.13649023016|-322.59610025574|-325.41856806336|-325.41856806336|-325.41856806336|-325.41856806336|-325.41856806336|-332.9095200704|-334.40078780223|-334.40078780223|-334.40078780223|-334.40078780223|-334.40078780223|-334.40078780223|-339.00087533581|-350.77875037312|-354.75416708125|-358.17129675694|-362.63477417438|-363.92752686042|-366.03058540047|-367.14509488941|-367.93899432157|-368.48284543425|-368.48284543425|-368.48284543425|-370.86982826028|-372.20857560122|-372.20857560122|-372.20857560122||-372.20857560122|-372.20857560122|-372.20857560122|-372.20857560122|-372.20857560122|-372.20857560122|-372.20857560122|-374.46306666834|-374.46306666834|-374.46306666834|-374.48526749178|-374.48526749178|-377.65029721309|-378.11957178503|-378.11957178503|-378.11957178503|-378.11957178503|-378.11957178503|-378.11957178503|-378.11957178503|-378.11957178503|-378.11957178503|-378.11957178503|-378.11957178503|-378.11957178503|-378.11957178503|-378.11957178503|-380.68841309448|-381.32045899387||-385.02273221541|-385.44781754989|-385.44781754989|-389.94201949987|-390.49113277764|-394.10125864182|-397.05145350072|-397.05145350072|-397.05145350072|-397.05145350072|-398.91537469224|-398.91537469224|-399.93061924528|-399.93061924528|-399.93061924528|-399.93061924528|-399.93061924528|-399.93061924528|-399.93061924528|-399.93061924528||-399.93061924528|-399.93061924528|-399.93061924528|-401.14513249475|-403.79935868404|366.42030771944|366.42030771944|366.42030771944|366.42030771944|361.91145302159|355.5820407674|355.5820407674||||354.20226751933|354.00251946593|352.78057718436|352.20064131596|350.66737923995|350.29708804439|348.99463380575|-379.33783951685|-379.33783951685|-379.33783951685|-379.33783951685|-379.33783951685|-379.33783951685|-379.33783951685|-379.33783951685|-379.33783951685|-379.33783951685|||-380.26426612983|-381.29362903315|-382.43736559239|-387.70818399154|355.51568339984|355.51568339984|355.51568339984|355.51568339984|355.51568339984||355.51568339984|355.51568339984|355.51568339984|355.51568339984|355.51568339984|355.51568339984|355.51568339984|355.51568339984|355.51568339984|355.51568339984|355.51568339984|355.51568339984||355.51568339984|351.23964822204|341.60135379065||||||-379.80290342958|-385.55878158842|-390.39864620935|-391.77627356595|-395.30697062883|-397.00774514315|-398.8974946035||-399.66388289277|-401.84875876975|-403.11489084224|-403.11489084224|-403.11489084224|-403.11489084224|-403.11489084224|-403.11489084224|-403.11489084224|-403.11489084224|||-403.11489084224|-403.11489084224|-403.11489084224|-403.79432315805|-416.88258128672|-423.09175698524|-436.32417442805|-444.47130492005|-448.52367213339|-449.09849348799|-449.09849348799|-449.09849348799|-449.09849348799|-449.09849348799|-449.09849348799|-449.09849348799|-449.09849348799|-449.09849348799|-449.09849348799
06928|1009374|/equities/sanurhasta-mitra-pt|JKSE|||||-50.181732707491||-50.201925230545||||-50.224361367273|-50.249290408081||-50.276989342312|-50.307765935902||-50.341962151002|||||-50.379957945558||-50.422175495064|-50.469083883405|-50.521204314894|-50.579115905438||-50.643462117153||-50.714957907948||-50.794397675498|||-50.882664083887|-50.980737870985|-51.089708745539|-51.210787495044|-51.345319438937||-51.494799376597||-51.660888196219|-51.845431329132|-52.050479254591|-52.278310282879|-52.531455869866|-52.812728744295|-53.608351409086|-53.608351409086|-53.608351409086|-53.608351409086|-53.608351409086|-53.608351409086|-53.608351409086|-53.608351409086|-53.608351409086|-53.608351409086|-53.608351409086|-53.608351409086|-53.608351409086|-53.608351409086|-53.608351409086|-53.608351409086|-54.509279343429|-54.621421492699|-54.746023880776|-54.88447097864|-55.038301087378|-55.20922343042|-55.399137144911|-55.605126399056|-55.605126399056|-55.605126399056|-56.727918221173|-57.086575801303|-57.48508422367|-59.427871359633|-61.419857066259|52.811269926378|49.790299918198|49.766999909109|49.741111010121|49.712345566801|49.680383963113|49.644871070125|49.605412300139|49.561569222377|49.51285469153|49.458727435033|49.398586038926|49.331762265473|49.257513628303|49.175015142559|49.1084949381||49.1084949381|49.1084949381|49.1084949381|49.1084949381|49.1084949381|49.1084949381|-50.626187720088|-50.626187720088|-50.626187720088|-50.626187720088|-50.626187720088|-50.626187720088|-50.626187720088|-50.626187720088|-50.626187720088|-50.626187720088|-50.626187720088|-50.626187720088|-50.626187720088|-50.626187720088|-50.626187720088|-50.626187720088|-50.626187720088|-50.695764133431||-50.773071259367|-50.858968065964|-50.954408962182|-51.060454402425||-51.178282669361|-51.309202965956|-51.454669962174|-51.616299957971|-51.79588884219|-51.995432046877|-52.217146718753|-52.46349635417|-52.737218171299|-53.041353523666|-53.379281692962|-53.754757436625|-54.302169674845|-54.302169674845|-55.280188527606|-55.477987252896|-55.697763614328|-55.941959571476|-56.213288412751|-56.514764903057||-56.849738781174|-57.221931979083|-57.635479976758|-58.094977751954|-58.605530835504|-59.672812039449|-59.966434616604|-59.966434616604|-59.999448960362|-59.999448960362|-59.999448960362|-59.999448960362||||-59.999448960362|-60.832721067068|-61.289012447902|-61.289012447902|-61.289012447902|-61.289012447902|-61.765569386558|-64.295077096175|52.813616416873|52.813616416873|52.813616416873|52.813616416873|52.813616416873|52.813616416873|52.813616416873|52.813616416873|52.813616416873|||52.813616416873|-50.651537314586|-50.72393034954|-50.804367055044|-50.893741172271|-50.993045746968|-51.103384163298|-51.225982403664|-51.362202670738||-51.513558523042|-51.681731692269|-51.868590769188|-52.076211965764|-52.306902184183|-52.563224649092|-52.84802738788|-53.164474875422|-53.240092438793|-53.240092438793|-54.10010270977|-54.129199120447||-54.129199120447|-54.129199120447|-54.129199120447||||||-54.129199120447|-54.129199120447|-54.587999022719|-55.063549592884|-55.063549592884|-55.063549592884|-55.063549592884||-55.063549592884|-55.063549592884|-55.063549592884|-55.063549592884|-55.063549592884|-55.063549592884|-55.063549592884|-55.063549592884|-55.063549592884|-55.063549592884|||-55.063549592884|-55.063549592884|-55.063549592884|-55.626166214315|-56.251295793684|-56.945884215204|-58.217649128005|-58.990924849389|-58.990924849389|-60.601027610432|-61.61225290048|-61.624725444977|-63.138583827753|-63.98731536417|-65.041461515744|-65.601623906382|-66.001804340425|-66.446449267139|-66.94049918571
06929|1031326|/equities/aa-industrial-belting|SHANGHAICOMP||-10.227966894663|-10.502741166791|-11.091934544997|-12.222705001253|-13.1839568755|-13.1839568755|-14.076618951886|-14.173895329777|-14.173895329777|-14.173895329777|-14.173895329777|-14.173895329777|-14.173895329777|-15.050994469659|13.973251563784|13.973251563784|13.973251563784|13.973251563784|13.973251563784|13.973251563784|13.843406121973|13.843406121973|13.843406121973|13.843406121973|13.843406121973|13.843406121973|13.760501146615|13.760501146615||13.458847878382|13.458847878382|13.458847878382|13.458847878382|13.458847878382|13.458847878382|13.458847878382|13.458847878382|13.458847878382|13.458847878382|13.458847878382|13.458847878382|13.458847878382|13.458847878382|13.458847878382|13.458847878382|13.458847878382|13.458847878382|13.388164703498|13.341705367782|13.341705367782|13.341705367782|13.341705367782|13.341705367782|13.341705367782|13.341705367782|13.341705367782|13.341705367782|13.341705367782|13.341705367782|13.318699947677|13.318699947677|13.318699947677|13.318699947677|13.194666244015|13.099802762208|13.099802762208|13.099802762208|12.947558171151|12.808954087228|12.648281935554|12.563091096724|12.47565694368|-13.830526958808|-13.830526958808|-13.830526958808|-13.830526958808|-13.830526958808|-13.830526958808|-13.830526958808|-14.086696451356|-14.142996330449|-14.162773365653|-14.177378145805|-14.177378145805|-14.177378145805|13.143129019816|13.143129019816|13.143129019816|13.143129019816|||||||13.143129019816|13.143129019816|13.143129019816|13.143129019816|13.143129019816|13.143129019816|13.143129019816|13.143129019816|13.143129019816|13.143129019816|13.143129019816|13.143129019816|13.143129019816|13.143129019816|13.143129019816|13.143129019816|13.143129019816|-14.682574500133|-14.682574500133|-14.682574500133|-14.682574500133|-14.682574500133|-14.682574500133|-14.682574500133|-14.682574500133|13.251188634746|13.251188634746|13.251188634746|13.251188634746|13.251188634746|13.251188634746|13.251188634746|13.251188634746|13.251188634746|13.251188634746|13.251188634746|13.251188634746|13.251188634746|13.251188634746|13.251188634746|13.251188634746|13.251188634746|13.251188634746|13.251188634746|13.251188634746|13.251188634746|13.251188634746|-14.32491941894|-14.32491941894|-14.32491941894|-14.32491941894|-14.32491941894|-14.32491941894|-14.32491941894|-14.32491941894|-14.32491941894|-14.32491941894|-14.32491941894|-14.32491941894|-14.32491941894|-14.32491941894|-14.32491941894|-14.32491941894|-14.32491941894|-14.32491941894|-14.32491941894|-14.32491941894|-14.32491941894|-14.32491941894|||-14.51830866371|-14.51830866371|-14.51830866371|-14.51830866371|-14.51830866371|-14.51830866371|-14.51830866371|-14.51830866371|-14.51830866371|-14.51830866371|-14.51830866371|-14.51830866371|-14.51830866371|-14.51830866371|-14.51830866371|-14.51830866371|-14.51830866371|-14.51830866371|-14.51830866371|-14.51830866371|-14.51830866371|-14.51830866371|-14.51830866371|-14.51830866371|-14.51830866371|-14.51830866371|-14.51830866371|-14.57589814436|-14.789195858544|-14.789195858544|-14.805217569742|-15.225796983941|-15.625885908586|13.644421461289|13.644421461289||||13.644421461289|13.644421461289|13.644421461289|13.644421461289|-15.497874644724|-15.497874644724|-15.854860998224|-16.113733955037|-16.391371457457|-16.490974234239|-16.490974234239|-16.490974234239|-16.490974234239|-16.490974234239|-16.813304210918|-17.009227250701|-17.124696862572||-17.153442467798|-17.153442467798|-17.153442467798|-17.153442467798|-17.179521712513|-17.179521712513|-17.179521712513|-17.179521712513|-17.215579572487|-17.257011702973|-17.257011702973|-17.286422357908|-17.286422357908|-17.286422357908|-17.651632945174|-17.651632945174|15.836912613238|15.836912613238|15.836912613238|15.836912613238|15.836912613238|15.836912613238|15.836912613238|15.836912613238|15.836912613238|15.836912613238|15.836912613238|15.836912613238|15.836912613238
06930|996071|/equities/add-industry-zhejiang-co-ltd|SHANGHAICOMP||-8.3296582737397|-8.3296582737397|-8.5873983479022|-9.2521090878909|-9.9217876476122|-10.053097570613|-10.511219806886|-10.786785733077|-10.786785733077|-10.786785733077|-10.786785733077|-10.786785733077|-10.786785733077|-11.232539798786|-11.48474037153|-11.48474037153|-11.845823097035|-11.872135448407|-11.872135448407|-11.872135448407|-11.872135448407|-11.872135448407|-11.872135448407|-11.872135448407|-11.872135448407|-11.872135448407|-11.872135448407|-11.872135448407||-11.872135448407|-11.872135448407|-11.872135448407|-11.872135448407|-12.029039541826|-12.088073314396|-12.088073314396|-12.223414753507|-12.254905434262|-12.428227817363|-12.45025328723|-12.566765861761|-12.566765861761|-12.566765861761|-12.566765861761|-12.738629055301|11.368065835629|11.368065835629|11.368065835629|11.368065835629|11.368065835629|11.368065835629|11.368065835629|11.368065835629|11.368065835629|11.368065835629|11.368065835629|11.368065835629|11.368065835629|11.368065835629|11.368065835629|11.368065835629|11.368065835629|11.368065835629|11.368065835629|11.368065835629|11.368065835629|11.368065835629|11.368065835629|11.368065835629|10.460628405317|9.7356981603133|9.6928704622837|9.6928704622837|9.6928704622837|9.6928704622837|9.6928704622837|9.6928704622837|9.6928704622837|9.0384892375798|9.0384892375798|9.0384892375798|9.0384892375798|9.0384892375798|9.0384892375798|9.0384892375798|9.0384892375798|9.0384892375798|9.0384892375798|9.0384892375798|||||||8.8139105872845|8.8139105872845|8.8139105872845|8.8139105872845|8.8139105872845|8.8139105872845|8.8139105872845|8.8139105872845|8.8139105872845|8.8139105872845|8.8139105872845|8.8139105872845|8.8139105872845|8.6722402833143|8.6722402833143|8.6722402833143|8.6722402833143|8.6563462355302|8.6563462355302|8.520982613113|8.520982613113|8.5060915571081|8.2146580986102|-9.1643790238407|-9.1643790238407|-9.1643790238407|-9.1643790238407|-9.1643790238407|-9.1643790238407|-9.1643790238407|-9.1643790238407|-9.1643790238407|8.5440803318905|8.5440803318905|8.5440803318905|8.5440803318905|8.5440803318905|8.5440803318905|8.5440803318905|8.5440803318905|8.5440803318905|8.5440803318905|8.5440803318905|8.5440803318905|8.5440803318905|8.5440803318905|8.5440803318905|8.5440803318905|8.5440803318905|8.5440803318905|8.5440803318905|8.5440803318905|8.5440803318905|8.5440803318905|8.5440803318905|8.5440803318905|8.5440803318905|8.461427309343|8.461427309343|8.461427309343|8.4032531868846|8.3991698304184|8.3190776020694|8.2573087116533|8.1225651525186|8.0445169632883|-8.7464549866209|-8.7464549866209|-8.7464549866209|||-8.7464549866209|-8.7464549866209|-8.7464549866209|-8.7464549866209|-8.7464549866209|-8.7464549866209|-8.7464549866209|-8.7464549866209|-8.7464549866209|-8.7464549866209|-8.831616490736|-8.8925908087375|-8.8925908087375|-8.8925908087375|-8.8925908087375|-8.9067678836921|-8.9067678836921|-8.9067678836921|-8.9067678836921|-8.9067678836921|-8.9067678836921|-8.9067678836921|-8.9067678836921|-8.9067678836921|-8.9067678836921|-8.9067678836921|-8.9067678836921|-8.9067678836921|-8.9067678836921|-8.9067678836921|-8.9067678836921|-8.9067678836921|-8.9067678836921|-8.9067678836921|-8.9067678836921||||-8.9067678836921|-8.9067678836921|-8.9067678836921|-8.9067678836921|-9.1352976061612|-9.6208863498668|8.8202831222836|8.8202831222836|8.8202831222836|8.8202831222836|8.8202831222836|8.8202831222836|-9.4701992764849|-9.4701992764849|-9.4701992764849|-9.4701992764849|-9.4701992764849||-9.4701992764849|-9.4701992764849|-9.4701992764849|-9.4701992764849|-9.4701992764849|-9.4701992764849|-9.4701992764849|-9.4701992764849|-9.4701992764849|-9.4701992764849|-9.4701992764849|-9.4701992764849|-9.4701992764849|-9.4701992764849|-9.4701992764849|-9.4701992764849|-9.6002213971238|-9.7341350997401|9.1311597208146|9.1311597208146|9.1311597208146|9.1311597208146|9.1311597208146|9.1311597208146|9.1311597208146|9.1311597208146|9.1311597208146|9.1311597208146|9.1311597208146
06931|1141900|/equities/advanced-micro-fabrication-inc|SHANGHAICOMP||-129.53534473463|-129.53534473463|-129.53534473463|-129.53534473463|-132.99828961907|-132.99828961907|-132.99828961907|-137.01309472784|-143.52343794223|-148.62715706688|-149.63618253609|-149.63618253609|-152.09321350124|-152.09321350124|-152.09321350124|-152.09321350124|-152.35147643395|-152.35147643395|-152.35147643395|-152.35147643395|-152.9183628332|-152.9183628332|-154.28984454068|-157.65538112756|-161.32931700941|-162.36701828899|-163.27107966516|-163.27107966516||-163.27107966516|-163.27107966516|-163.27107966516|-163.27107966516|-164.6506352223|-166.85852906292|-166.85852906292|-166.85852906292|-166.85852906292|-166.85852906292|153.09936143812|153.09936143812|153.09936143812|153.09936143812|153.09936143812|153.09936143812|153.09936143812|153.09936143812|153.09936143812|153.09936143812|153.09936143812|152.55283418506|152.55283418506|152.55283418506|152.55283418506|152.55283418506|152.55283418506|152.55283418506|152.55283418506|152.55283418506|152.55283418506|152.55283418506|152.55283418506|152.55283418506|151.95425400038|149.36653708838|149.36653708838|149.36653708838|149.36653708838|149.36653708838|149.36653708838|149.36653708838|149.36653708838|149.36653708838|145.6528455139|145.6528455139|145.6528455139|145.6528455139|145.6528455139|145.6528455139|145.6528455139|145.6528455139|145.6528455139|142.99153700462|142.99153700462|142.99153700462|139.88393010686|134.51967128203|134.51967128203|133.70749119404|||||||133.70749119404|133.70749119404|133.70749119404|133.70749119404|133.70749119404|133.70749119404|133.70749119404|133.70749119404|133.70749119404|133.70749119404|133.70749119404|133.70749119404|133.70749119404|133.70749119404|133.70749119404|133.70749119404|133.70749119404|133.70749119404|133.70749119404|133.70749119404|129.60165562765|-147.52092377049|-147.52092377049|-147.52092377049|-147.52092377049|-147.52092377049|-147.52092377049|-147.52092377049|-147.52092377049|-147.52092377049|-147.52092377049|-147.52092377049|-147.52092377049|-147.52092377049|-147.52092377049|-147.52092377049|-147.52092377049|-147.52092377049|-147.52092377049|-147.52092377049|-147.52092377049|-147.52092377049|-147.52092377049|-147.52092377049|-147.52092377049|-147.52092377049|-147.52092377049|-147.52092377049|-147.52092377049|-149.17101898571|-152.20169491657|-154.25354983949|-156.89838565878|-160.05375929996|-161.92362246166|-162.31736452988|-163.80206895328|-166.37896967438|-166.68329885831|-170.39814709281|-170.39814709281|-174.29889228475|-174.29889228475|-174.29889228475|-174.29889228475|-174.29889228475|-174.29889228475|-174.29889228475|-174.29889228475|||-174.29889228475|-174.29889228475|-174.29889228475|-174.29889228475|-174.29889228475|-174.29889228475|-174.29889228475|-174.29889228475|-174.29889228475|-176.29265856889|-183.61152473589|158.48541096267|158.48541096267|158.48541096267|158.48541096267|158.48541096267|158.48541096267|158.48541096267|158.48541096267|158.48541096267|158.48541096267|158.48541096267|158.48541096267|158.48541096267|158.48541096267|158.48541096267|158.48541096267|158.48541096267|158.48541096267|158.48541096267|158.48541096267|158.48541096267|158.48541096267|158.48541096267|158.48541096267||||158.48541096267|158.48541096267|158.48541096267|158.48541096267|158.48541096267|158.48541096267|158.48541096267|158.48541096267|158.48541096267|158.48541096267|153.18251442626|153.18251442626|153.18251442626|153.18251442626|153.18251442626|149.13557460258|147.74120105582||143.28077786584|135.85753645521|123.40503877646|120.22559986122|117.02092149444|117.02092149444|117.02092149444|117.02092149444|117.02092149444|117.02092149444|114.14158310038|113.26897710277|112.93676286694|112.93676286694|112.93676286694|112.93676286694|112.93676286694|112.93676286694|112.93676286694|109.32930073779|109.32930073779|109.32930073779|105.47144916368|100.65839975206|100.65839975206|100.65839975206|100.65839975206|100.65839975206|100.65839975206
06932|100586|/equities/chengfa-tech|SHANGHAICOMP||-15.944466045689|-15.944466045689|-15.944466045689|-15.944466045689|-16.683295756789|-16.838662021924|-17.167878900261|-17.167878900261|-17.167878900261|-17.167878900261|-17.167878900261|-17.167878900261|-17.167878900261|-17.596531852849|-17.963620426194|-17.963620426194|-18.470133412696|-18.618481862123|-18.997757633058|-19.137912729106|-19.137912729106|-19.137912729106|17.712687686095|17.712687686095|17.712687686095|17.712687686095|17.712687686095|17.712687686095||17.270763612466|-18.936281059097|-18.936281059097|-18.936281059097|-18.936281059097|-18.936281059097|-18.936281059097|-19.384755927005|-19.528618315501|-19.791797933361|18.49354969612|18.49354969612|18.49354969612|18.49354969612|18.49354969612|18.49354969612|18.49354969612|18.49354969612|18.49354969612|18.49354969612|18.49354969612|18.49354969612|18.49354969612|18.49354969612|18.49354969612|18.49354969612|18.49354969612|18.49354969612|18.49354969612|18.384499408043|18.362597824379|18.362597824379|18.362597824379|18.362597824379|18.263755781182|18.263755781182|18.263755781182|18.263755781182|-19.583153373746|-19.583153373746|-19.583153373746|-19.583153373746|-19.583153373746|-19.583153373746|-19.583153373746|-19.583153373746|-19.583153373746|-19.583153373746|-19.583153373746|-19.645724966292|-19.8113608914|-20.135956613817|-20.223285507933|-20.364206128403|-20.475784837189|-20.665871155464|-21.019301639887|-21.11638080658|-21.11638080658|-21.11638080658|||||||-21.11638080658|-21.11638080658|-21.11638080658|-21.353756396654|-21.506396682928|-21.712106289543|-21.809008137029|-22.092230602152|-22.313033523434|-22.443926217682|-22.479036684429|-22.479036684429|-22.479036684429|-22.479036684429|-22.479036684429|-22.479036684429|-22.479036684429|-22.479036684429|-22.479036684429|-22.479036684429|-22.479036684429|-22.479036684429|-22.479036684429|-22.479036684429|-22.479036684429|-22.627981714117|-22.627981714117|-22.627981714117|-22.627981714117|-22.627981714117|-22.627981714117|-22.627981714117|-22.6694246439|-22.68324970182|-23.10191227399|-23.10191227399|-23.163791724959|-23.241435444928|-23.405483047804|-23.502759183602|-23.544176540062|-23.814639896469|21.881525157044|21.881525157044|21.881525157044|21.881525157044|21.881525157044|21.881525157044|21.881525157044|21.881525157044|21.881525157044|21.881525157044|21.881525157044|21.881525157044|21.881525157044|21.881525157044|21.881525157044|21.881525157044|21.881525157044|21.881525157044|21.881525157044|21.881525157044|21.881525157044|21.881525157044|21.881525157044|21.881525157044|21.881525157044|21.881525157044|21.881525157044|||21.881525157044|20.217250742459|20.129484528635|20.129484528635|20.129484528635|20.129484528635|20.129484528635|20.129484528635|20.129484528635|20.129484528635|20.129484528635|20.129484528635|20.129484528635|20.129484528635|20.129484528635|20.129484528635|20.129484528635|20.129484528635|20.129484528635|20.129484528635|20.129484528635|20.129484528635|20.129484528635|20.129484528635|20.129484528635|20.129484528635|20.129484528635|20.129484528635|20.129484528635|20.129484528635|20.129484528635|20.129484528635|19.094703314691|-21.812757117769|-21.812757117769||||-21.812757117769|-21.812757117769|-21.812757117769|-21.812757117769|-21.96695222592|-22.08747122876|-22.08747122876|20.500243695116|20.500243695116|20.500243695116|20.500243695116|20.500243695116|20.500243695116|20.500243695116|20.500243695116|20.500243695116|20.500243695116||20.500243695116|20.500243695116|20.500243695116|20.500243695116|20.500243695116|20.500243695116|20.500243695116|20.500243695116|20.500243695116|20.500243695116|19.966381425698|-22.102182518014|-22.102182518014|-22.251868604034|20.420135750646|20.420135750646|20.420135750646|20.420135750646|20.420135750646|20.420135750646|20.420135750646|20.420135750646|20.237372996933|20.127082112241|19.99731238993|19.895347422052|19.548163963345|19.45969251494|19.45969251494
06933|100983|/equities/aero-engine|SHANGHAICOMP||29.048202971076|-32.912142222998|-32.912142222998|-32.912142222998|-33.718491176629|-34.294434233798|-34.547844515519|-34.547844515519|-34.547844515519|-34.547844515519|-34.547844515519|-34.547844515519|-34.547844515519|-34.547844515519|-34.547844515519|-34.547844515519|-35.018160195567|-35.224066358383|-35.602295139957|-36.295883844879|-36.609316824307|-37.045908396366|-37.306562256948|-37.953404771107|34.646298150694|34.646298150694|34.646298150694|34.646298150694||34.315886952784|33.911540643271|33.30338037444|32.913198873212|32.703556931471|-35.101103096274|-35.101103096274|-35.699560674327|-36.051177696274|-36.394642198401|-36.857849178225|-36.857849178225|-36.857849178225|-36.857849178225|-36.857849178225|-36.857849178225|-37.160387950374|-37.551542022972|-37.864736562606|35.482020831285|35.482020831285|35.482020831285|35.482020831285|35.482020831285|35.482020831285|35.482020831285|35.482020831285|35.482020831285|35.482020831285|35.442197416624|35.442197416624|35.442197416624|35.307093112067|35.307093112067|34.508438605286|-36.378861721314|-36.378861721314|-36.378861721314|-36.378861721314|-36.378861721314|-36.378861721314|-36.378861721314|-36.378861721314|-36.378861721314|-36.378861721314|-36.378861721314|-36.378861721314|-36.378861721314|-36.378861721314|-36.534291700033|-36.541432967349|-37.117703771772|-37.645227591397|-37.737474618358|-38.149972688271|-38.507189392065|-38.748586195304|-38.748586195304|-38.748586195304|-38.748586195304|||||||-38.748586195304|-38.748586195304|-38.748586195304|-39.13018731368|-39.13018731368|-39.13018731368|-39.431875750891|-39.988195363539|-40.399662379708|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-40.603138466604|-41.232376226593|-41.243752091912|-41.584171076381|-41.796619879152|-41.796619879152|-41.796619879152|-41.866243453982|-41.985238553273|-41.985238553273|-42.498351006023|39.87599712427|39.87599712427|39.87599712427|39.87599712427|39.87599712427|39.87599712427|39.87599712427|39.87599712427|39.87599712427|39.87599712427|39.87599712427|39.87599712427|39.87599712427|39.87599712427|39.87599712427|39.87599712427|39.87599712427|39.87599712427|39.87599712427|39.87599712427|39.87599712427|39.709997135352|38.928332600274|-42.040891915779|-42.040891915779|-42.040891915779|-42.040891915779|||-42.040891915779|-42.040891915779|-42.040891915779|-42.040891915779|-42.040891915779|-42.040891915779|-42.096545199797|-42.326783570632|-42.326783570632|-42.326783570632|-42.32976003155|-42.854734266962|-42.951108033675|-42.951108033675|-42.951108033675|-42.951108033675|-42.951108033675|-43.498410076459|-43.498410076459|-43.498410076459|-43.557120264195|-44.410134355914|-44.842371455709|-45.07456798334|-45.07456798334|-45.07456798334|-45.07456798334|-45.07456798334|-45.07456798334|-45.366086248247|-45.366086248247|-45.366086248247|-45.366086248247|-45.366086248247|-45.366086248247||||-45.366086248247|-45.366086248247|-45.366086248247|-45.366086248247|-45.366086248247|-45.366086248247|-45.366086248247|-45.381762031811|-45.482479619088|-45.482479619088|-45.482479619088|-45.809421061479|-45.823800933585|-46.110313060562|-46.110313060562|-46.110313060562|-46.110313060562||-46.110313060562|-46.191250421727|-46.191250421727|-46.59972318248|-47.028580067732|-47.607628717035|44.416920463004|44.416920463004|44.416920463004|44.416920463004|44.416920463004|44.416920463004|44.416920463004|44.416920463004|44.416920463004|44.416920463004|44.416920463004|44.416920463004|44.416920463004|44.416920463004|44.416920463004|44.416920463004|44.00880092135|43.83144636674|43.30200645746|43.30200645746|43.30200645746|43.30200645746|42.657782367216
06934|100643|/equities/aeolus|SHANGHAICOMP||-5.3595272229084|-5.3595272229084|-5.3595272229084|-5.5589192626618|-5.893243603987|-6.0386039207186|-6.0478613453177|-6.0478613453177|-6.0478613453177|-6.0478613453177|-6.0478613453177|-6.0478613453177|-6.0478613453177|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3526373483762||-6.3526373483762|-6.3526373483762|-6.3526373483762|-6.3845972593211|5.7940014613854|5.7940014613854|5.7940014613854|5.7940014613854|5.7940014613854|5.7940014613854|5.7940014613854|5.7940014613854|5.7940014613854|5.7940014613854|5.7940014613854|5.7940014613854|5.7940014613854|5.7940014613854|5.7940014613854|5.7940014613854|5.7940014613854|5.7940014613854|5.7940014613854|5.7144890595411|5.7144890595411|5.7144890595411|5.7144890595411|5.7144890595411|5.7144890595411|5.7144890595411|5.6413444679135|5.6413444679135|5.6231603535407|-5.9607328383037|-5.9607328383037|-5.9607328383037|-5.9607328383037|-5.9607328383037|-5.9607328383037|-5.9607328383037|-5.9607328383037|-5.9607328383037|-5.9607328383037|-5.9607328383037|-5.9607328383037|-5.9607328383037|-5.9607328383037|-5.9607328383037|-5.9607328383037|-5.9607328383037|-6.1074808403196|-6.1105343284808|-6.1639272838392|-6.1960302094131|-6.2900167705249|-6.2900167705249|-6.2900167705249|-6.2900167705249|-6.2900167705249|-6.2900167705249|||||||-6.2900167705249|-6.2900167705249|-6.3372409875339|-6.4012852430277|-6.4012852430277|-6.4386501577091|-6.4689080072657|-6.4689080072657|-6.4689080072657|-6.4689080072657|-6.4689080072657|-6.4689080072657|-6.4689080072657|-6.4689080072657|-6.4689080072657|-6.5805213847778|-6.5805213847778|-6.5805213847778|-6.5805213847778|-6.5805213847778|-6.5805213847778|-6.5805213847778|-6.5805213847778|-6.5805213847778|-6.5805213847778|-6.5805213847778|-6.5805213847778|-6.58724582626|-6.5878441475366|-6.5878441475366|-6.5878441475366|-6.5878441475366|-6.5986346048748|-6.5986346048748|-6.663483068086|6.1121571049487|6.1121571049487|6.1121571049487|6.1121571049487|6.1121571049487|6.1121571049487|6.1121571049487|6.1121571049487|6.1121571049487|6.1121571049487|6.1121571049487|6.1121571049487|6.1121571049487|6.1121571049487|6.1121571049487|6.1121571049487|6.1121571049487|6.1121571049487|6.1121571049487|6.1121571049487|6.1121571049487|6.1121571049487|5.8873300137195|5.8873300137195|5.8873300137195|5.8873300137195|5.8873300137195|5.8873300137195|5.8873300137195|5.8873300137195|5.8873300137195|5.8873300137195|5.8873300137195|5.8873300137195|||5.8873300137195|5.8873300137195|5.8873300137195|5.8873300137195|5.8873300137195|5.8873300137195|5.8873300137195|5.8873300137195|5.4266076750704|5.4266076750704|5.4266076750704|5.4266076750704|5.4266076750704|5.3138455452445|5.3138455452445|5.3138455452445|5.3138455452445|5.3138455452445|5.3138455452445|5.3138455452445|5.3138455452445|5.3138455452445|5.3138455452445|5.3138455452445|5.2870508103374|5.2854600793218|5.2854600793218|5.2854600793218|5.2854600793218|5.2460666901641|5.0817407509544|5.0583175719615|5.0583175719615|5.0583175719615|5.0583175719615||||-5.4060027977129|-5.4060027977129|-5.4060027977129|-5.4060027977129|-5.4060027977129|-5.4060027977129|-5.4060027977129|-5.4060027977129|-5.4060027977129|-5.4060027977129|-5.4060027977129|-5.4503532732983|-5.4503532732983|-5.4503532732983|-5.538170320619|-5.5785225572728|-5.6250250276087||-5.7250962566117|-5.7250962566117|-5.7250962566117|-5.7995510974173|-5.8370918399509|-5.8370918399509|-5.8370918399509|-5.8370918399509|-5.8370918399509|-5.8370918399509|-5.8370918399509|-5.8370918399509|-5.8370918399509|-5.8370918399509|-5.8370918399509|-5.8370918399509|5.2771119996132|5.2771119996132|5.2771119996132|5.2771119996132|5.2771119996132|5.2771119996132|5.2771119996132|5.2771119996132|5.2771119996132|5.2771119996132|5.2771119996132|5.2771119996132|5.2771119996132
06935|100415|/equities/aerospace-auto|SHANGHAICOMP||-5.2756601820883|-5.2756601820883|-5.2756601820883|-5.5712888782219|-5.9297655230315|-6.2182908800834|-6.2182908800834|-6.2645792269278|-6.2645792269278|-6.2645792269278|-6.2645792269278|-6.2645792269278|-6.2645792269278|-6.3234215603458|-6.5610240417704|-6.6161374999401|-6.8123751694756|6.1470623988311|6.1470623988311|6.1470623988311|6.1470623988311|6.1470623988311|6.1470623988311|6.1470623988311|6.1470623988311|6.1470623988311|6.1284025000644|6.1087808396101||-6.7035997765218|-6.7035997765218|-6.7035997765218|-6.7945555997066|-6.8696164666451|-6.8696164666451|-6.8696164666451|-6.9273519316025|-6.9676131450145|-7.0729034965798|6.555002624678|6.555002624678|6.555002624678|6.555002624678|6.555002624678|6.555002624678|6.555002624678|6.555002624678|6.555002624678|6.555002624678|6.555002624678|6.555002624678|6.555002624678|6.4947484897819|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.041288926862|-7.1053211983291|-7.2209123832481|-7.226569332734|-7.3089662812984|-7.3816288602392|-7.5168099549126|-7.5512469200822|-7.5512469200822|-7.6341633430822|-7.6896258583447|-8.0562507036418|||||||-8.2450766296176|-8.2450766296176|-8.2450766296176|-8.293418324765|-8.3787980750495|-8.4314423882623|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.4611478433477|-8.5629421721418|-8.6377133010184|-8.6586799968958|-8.6586799968958|-8.6586799968958|-8.6586799968958|-8.6586799968958|8.0983181895608|8.0983181895608|8.0983181895608|8.0983181895608|8.0983181895608|8.0983181895608|8.0983181895608|8.0983181895608|8.0983181895608|8.0983181895608|8.0983181895608|8.0983181895608|8.0983181895608|8.0983181895608|8.0511656787772|8.0511656787772|8.0511656787772|8.0511656787772|8.0511656787772|8.0511656787772|8.0511656787772|8.0511656787772|8.0511656787772|8.0511656787772|8.0511656787772|8.0511656787772|8.0511656787772|8.0511656787772|8.0511656787772|8.0511656787772|8.0511656787772|8.0511656787772|8.0511656787772|8.0511656787772|8.0511656787772|8.0511656787772|8.0511656787772|||8.0511656787772|8.0196285277361|7.8162545131042|7.4180602416279|-8.559744719847|-8.559744719847|-8.559744719847|-8.559744719847|-8.559744719847|-8.620827096683|-8.7064746684302|-8.8205276403679|-9.2505861028316|8.176413625895|8.176413625895|8.176413625895|8.176413625895|8.176413625895|8.176413625895|-9.0419143400221|-9.0419143400221|-9.0419143400221|-9.0419143400221|-9.0419143400221|-9.0419143400221|-9.0419143400221|-9.0419143400221|-9.0419143400221|-9.0419143400221|-9.0419143400221|-9.0419143400221|-9.0419143400221|-9.0419143400221|-9.0419143400221|-9.0419143400221||||-9.0419143400221|-9.0419143400221|-9.0419143400221|-9.0419143400221|-9.0419143400221|-9.1849050744406|-9.3571164060557|-9.4017959622238|-9.4669956661699|-9.6166611396528|-9.6166611396528|-9.6307342541721|-9.653593647536|-9.6675183147777|-9.6675183147777|-9.6675183147777|-9.6675183147777||-9.7883537975272|-9.8649709950326|-9.8649709950326|-9.8649709950326|-9.8649709950326|-9.9160781712928|9.3026538936216|9.3026538936216|9.3026538936216|9.3026538936216|9.3026538936216|9.3026538936216|9.3026538936216|9.3026538936216|9.3026538936216|9.3026538936216|9.3026538936216|9.3026538936216|9.3026538936216|9.3026538936216|9.3026538936216|9.3026538936216|9.22346913917|9.22346913917|9.22346913917|9.1406709955871|9.1406709955871|9.1406709955871|9.1018257812568
06936|100950|/equities/aerospace-cf|SHANGHAICOMP||-8.4738856429056|-8.4738856429056|-8.4738856429056|-8.9659842776144|-9.5455377948377|-9.6911535673775|-10.165726124516|8.8593193896147|8.8593193896147|8.8593193896147|8.4642440883686|-9.9550698489846|-9.9550698489846|-10.283410254551|-10.543789218348|-10.556432801796|-10.833258450377|-10.906397992094|-11.156553619128|-11.193359069185|-11.193359069185|-11.193359069185|-11.308603103406|-11.308603103406|-11.308603103406|-11.308603103406|-11.308603103406|-11.308603103406||-11.308603103406|-11.308603103406|-11.316225325009|-11.465805939988|-11.694787886021|-11.694787886021|-11.694787886021|-11.722128731448|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|11.004729929378|10.903431545573|10.903431545573|10.885479700651|10.815533492395|10.616703984284|-11.313126547092|-11.313126547092|-11.313126547092|-11.313126547092|-11.313126547092|-11.313126547092|-11.313126547092|-11.313126547092|-11.313126547092|-11.313126547092|-11.313126547092|-11.313126547092|-11.313126547092|-11.313126547092|-11.313126547092|-11.607918243666|-11.728242694293|-11.740269779005|-11.91085494761|-12.008865170912|-12.008865170912|-12.008865170912|-12.008865170912|-12.008865170912|-12.008865170912|||||||-12.008865170912|-12.008865170912|-12.13040559075|-12.196117816414|-12.196117816414|-12.229019626474|-12.240776295535|-12.240776295535|-12.240776295535|-12.240776295535|-12.240776295535|-12.240776295535|-12.240776295535|-12.240776295535|-12.240776295535|-12.240776295535|-12.240776295535|-12.240776295535|-12.240776295535|-12.240776295535|-12.240776295535|-12.240776295535|-12.240776295535|-12.240776295535|-12.240776295535|-12.412529410115|-12.500032571942|-12.507813670006|-12.539556241207|-12.539556241207|-12.539556241207|-12.539556241207|-12.625748640437|-12.625748640437|-12.72027636252|-12.765307169073|-12.827563211778|-12.892104757022|-12.892104757022|-12.892104757022|-12.892104757022|-12.892104757022|-12.892104757022|-12.892104757022|-12.892104757022|-12.928766231576|-12.928766231576|-12.928766231576|-12.928766231576|-12.928766231576|-13.044740496785|12.257867691762|12.257867691762|12.257867691762|12.257867691762|12.257867691762|12.257867691762|12.257867691762|12.257867691762|12.257867691762|12.257867691762|12.257867691762|12.213912932828|12.213912932828|12.213912932828|12.213912932828|12.213912932828|12.213912932828|12.213912932828|||12.213912932828|12.213912932828|12.109348050703|11.899058779439|11.899058779439|11.899058779439|11.899058779439|11.899058779439|11.899058779439|11.899058779439|11.899058779439|11.899058779439|11.899058779439|11.899058779439|11.899058779439|11.899058779439|-12.920238424093|-12.920238424093|-12.920238424093|-12.920238424093|-12.920238424093|-12.920238424093|-12.920238424093|-12.920238424093|-12.920238424093|-12.920238424093|-12.920238424093|-12.920238424093|-13.118042284417|-13.123103517139|-13.123103517139|-13.123103517139|-13.123103517139|-13.123103517139|-13.123103517139||||-13.123103517139|-13.123103517139|-13.123103517139|-13.151225560069|-13.343028643794|-13.410314240992|-13.410314240992|-13.410314240992|-13.471459723115|-13.619955434401|-13.682172552302|-13.841941340415|-13.841941340415|-13.903938770592|12.81525471236|12.81525471236|12.81525471236||12.81525471236|12.81525471236|12.81525471236|12.81525471236|12.81525471236|12.81525471236|12.81525471236|12.81525471236|12.81525471236|12.81525471236|12.81525471236|12.81525471236|12.81525471236|12.81525471236|12.81525471236|12.81525471236|12.81525471236|12.81525471236|12.81525471236|12.81525471236|12.81525471236|12.81525471236|12.697228050135|12.697228050135|12.697228050135|12.697228050135|12.697228050135|12.697228050135|12.697228050135
06937|100659|/equities/aerosun-corp|SHANGHAICOMP||-11.667687757704|-11.667687757704|-11.667687757704|-12.102986344467|-12.649429436934|-12.814483054637|-12.814483054637|-12.814483054637|-12.814483054637|-12.814483054637|-12.814483054637|-12.814483054637|-12.814483054637|-13.294425893888|-13.68213984819|-13.719599377797|-14.172887841514|-14.482653449697|-14.739615412468|-15.040883677382|-15.040883677382|-15.115981677261|13.298389763525|13.298389763525|13.298389763525|13.298389763525|13.298389763525|12.799322069675||-14.257657887636|-14.257657887636|-14.257657887636|-14.380175778268|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.188407035427|13.172277433676|13.172277433676|13.172277433676|13.172277433676|13.172277433676|13.004752670176|12.960064847831|12.960064847831|12.904206189144|12.904206189144|12.904206189144|12.904206189144|12.904206189144|12.904206189144|12.904206189144|12.904206189144|12.904206189144|12.904206189144|12.904206189144|11.918006747551|-13.181083162578|-13.181083162578|-13.181083162578|-13.181083162578|-13.240092127359|-13.356769394914|-13.454188479361|-13.587431260146|-13.618257279967|-13.658810366594|-13.658810366594|-13.658810366594|-13.658810366594|-13.658810366594|-13.658810366594|||||||-13.658810366594|-13.658810366594|-13.743122195098|-13.855892286002|-13.855892286002|-13.900991185175|-13.976101486403|-14.138337475662|-14.138337475662|-14.138337475662|-14.138337475662|-14.138337475662|-14.138337475662|-14.138337475662|-14.138337475662|-14.138337475662|-14.138337475662|-14.138337475662|-14.138337475662|-14.138337475662|-14.138337475662|-14.138337475662|-14.138337475662|-14.138337475662|-14.138337475662|-14.2687083953|-14.465231709279|-14.589701816548|-14.594935657721|-14.594935657721|-14.594935657721|-14.594935657721|-14.857706337219|-14.9002289033|-15.017476264643|-15.262752100281|-15.304168432346|-15.375743037452|-15.57721938909|-15.57721938909|-15.57721938909|-15.676354618215|-15.794419865651|14.554898971276|14.554898971276|14.554898971276|14.554898971276|14.554898971276|14.554898971276|14.554898971276|14.554898971276|14.554898971276|14.554898971276|14.554898971276|14.554898971276|14.554898971276|14.554898971276|14.554898971276|14.554898971276|14.554898971276|14.554898971276|14.554898971276|14.554898971276|14.554898971276|14.554898971276|14.299331817314|14.270369010153|14.257633055915|14.257633055915|||14.257633055915|14.257633055915|14.257633055915|14.257633055915|13.52195419999|13.52195419999|13.384388933442|-14.698636776478|-14.70070744253|-14.723564049677|-14.968960017049|-15.317178057393|-15.32825194387|-15.32825194387|-15.32825194387|-15.32825194387|-15.32825194387|-15.374138420359|-15.374138420359|-15.473442275749|-15.473442275749|-15.550491606115|-15.628323646517|-15.693596112288|-15.693596112288|-15.693596112288|-15.693596112288|-15.715106685467|-15.902909476457|-15.902909476457|-16.167121470965|-16.457080352097|-16.457080352097|-16.457080352097|-16.457080352097||||-16.457080352097|-16.457080352097|-16.457080352097|-16.457080352097|-16.846200558641|15.115318752729|15.115318752729|15.115318752729|15.115318752729|15.115318752729|15.115318752729|15.115318752729|15.115318752729|15.115318752729|15.115318752729|15.115318752729|15.115318752729||15.115318752729|15.115318752729|15.115318752729|15.115318752729|15.115318752729|15.036732768087|15.036732768087|15.036732768087|15.036732768087|15.036732768087|15.036732768087|15.036732768087|15.036732768087|15.036732768087|15.036732768087|15.036732768087|15.036732768087|15.036732768087|15.036732768087|15.036732768087|15.036732768087|15.036732768087|15.036732768087|15.036732768087|15.036732768087|15.036732768087|15.036732768087|15.036732768087|15.036732768087
06938|101047|/equities/air-china-ss|SHANGHAICOMP/EMCONSGROWTH||6.9260491515355|6.9260491515355|6.9260491515355|6.9260491515355|6.9260491515355|6.9260491515355|6.9260491515355|6.9260491515355|6.9260491515355|6.8351187197876|-7.4836034197708|-7.4836034197708|-7.4836034197708|-7.4836034197708|-7.4836034197708|-7.4836034197708|-7.4836034197708|-7.4836034197708|-7.4836034197708|-7.4836034197708|-7.4836034197708|-7.4836034197708|-7.4836034197708|-7.4836034197708|-7.6273369677751|-7.6602893904284|-7.6602893904284|-7.6602893904284||-7.6602893904284|-7.6602893904284|-7.6602893904284|-7.6602893904284|-7.6602893904284|-7.6602893904284|-7.7397663411647|-7.8797400855521|-7.9297114636611|-8.0696793955908|-8.2290881654008|-8.2706534620108|-8.3393053361993|7.7560870030511|7.7560870030511|7.7560870030511|7.7560870030511|7.7560870030511|7.7560870030511|7.7560870030511|7.7560870030511|7.7560870030511|7.7560870030511|7.7560870030511|7.7560870030511|7.7560870030511|7.7560870030511|7.7560870030511|7.7560870030511|7.7062077366631|7.5396757217823|7.4563064942292|7.4142293013391|7.3499599162461|7.3499599162461|7.3499599162461|7.3499599162461|7.3499599162461|7.3499599162461|7.3499599162461|7.3499599162461|7.3499599162461|7.3499599162461|7.3499599162461|7.296066701823|7.1445186010262|-7.6466069046988|-7.6466069046988|-7.6466069046988|-7.6695633005581|-7.7772923389498|-7.876436012699|-8.0665957593408|-8.164550717615|-8.2022786757934|-8.3136431267513|-8.3670903462262|-8.3670903462262|-8.4706558671363|-8.512476543189|||||||-8.512476543189|-8.5983072691504|-8.6397853353889|-8.690317469534|-8.7031303839515|-8.8318111583735|-8.8725684136313|-8.8925800229601|-8.8925800229601|-8.8925800229601|-8.8925800229601|-8.8925800229601|-8.8925800229601|-8.8925800229601|-8.8925800229601|-8.9862001102822|-9.113000039884|-9.2195134055188|-9.2195134055188|-9.2195134055188|-9.2195134055188|-9.2195134055188|-9.2195134055188|-9.2195134055188|-9.2195134055188|-9.2607570562307|-9.2607570562307|-9.3119525813995|-9.439946958747|8.7892641472212|8.7892641472212|8.7892641472212|8.7892641472212|8.7892641472212|8.7892641472212|8.7324920012326|8.7324920012326|8.7324920012326|8.7324920012326|8.7324920012326|8.7324920012326|8.7324920012326|8.7324920012326|8.6799911739397|8.3879921010558|8.3879921010558|8.3879921010558|8.3405464017197|-8.8728481661012|-8.8728481661012|-8.8728481661012|-8.8728481661012|-8.8728481661012|-8.8728481661012|-8.8728481661012|-8.8728481661012|-8.8728481661012|-8.8728481661012|-8.8728481661012|-8.8728481661012|-8.8728481661012|-8.8728481661012|-8.8728481661012|-8.8728481661012|-8.8728481661012|-8.8728481661012|-8.8728481661012|-8.8728481661012|-8.8728481661012|||-8.8728481661012|-8.8728481661012|-8.8728481661012|-8.8728481661012|-8.8728481661012|-8.8728481661012|-8.8728481661012|-8.8728481661012|-8.8728481661012|-8.8728481661012|-8.8937202968785|-8.9254119350681|-8.9254119350681|-8.9254119350681|-9.2926803644243|-9.4684936156174|-9.4684936156174|-9.6077712498661|-9.6164121056658|-9.7232358615776|-9.9869282688454|-10.335475970833|-10.38486441152|-10.38486441152|-10.38486441152|-10.44707105973|-10.484717455648|-10.484717455648|-10.556908650689|-10.677676301855|-10.774084945142|-10.990165911118|-10.990165911118|-11.192962233667|-11.308764332305||||-11.308764332305|-11.308764332305|-11.308764332305|-11.381404896324|10.317361858383|10.317361858383|10.317361858383|10.317361858383|10.317361858383|10.317361858383|10.317361858383|10.317361858383|10.317361858383|10.317361858383|10.317361858383|10.300401929236|-11.180520588174||-11.180520588174|-11.180520588174|-11.180520588174|-11.180520588174|-11.180520588174|-11.180520588174|-11.180520588174|-11.233911203029|-11.304901518957|-11.536557425543|10.576819351179|10.576819351179|10.576819351179|10.576819351179|10.576819351179|10.576819351179|10.576819351179|10.576819351179|10.576819351179|10.576819351179|10.576819351179|10.576819351179|10.48424384645|10.394715548129|10.185239209699|10.172332252677|10.172332252677|10.172332252677|10.172332252677
06939|100489|/equities/aisino|SHANGHAICOMP||8.2307485555666|7.6830442135211|-9.3654337424449|-9.3654337424449|-9.7382598473421|-9.8569557483319|-9.9227287830383|8.9146654276813|8.9146654276813|8.9146654276813|8.6368509562771|-9.7945669982707|-9.7945669982707|-9.8928519193636|-10.095002414796|-10.095002414796|-10.323892383678|-10.357102320044|-10.467335936591|-10.484987907183|-10.484987907183|-10.484987907183|-10.537764368865|-10.665294022928|-10.901992898926|-10.997910308617|-10.997910308617|-10.997910308617||-10.997910308617|-10.997910308617|-10.997910308617|-11.064900768882|-11.234889548229|-11.372099074177|-11.411776604975|-11.637529866259|-11.742810691243|-11.814443467872|-11.814443467872|-11.814443467872|-11.814443467872|-11.814443467872|-11.814443467872|-11.814443467872|-11.814443467872|-11.814443467872|-11.814443467872|-11.814443467872|-11.814443467872|-11.814443467872|-11.941604056641|-11.970628288571|-11.970628288571|-11.970628288571|-11.970628288571|-11.970628288571|-11.970628288571|-11.970628288571|-11.970628288571|-11.970628288571|-11.970628288571|-11.970628288571|-11.970628288571|-11.970628288571|-11.970628288571|-11.970628288571|-11.970628288571|-11.970628288571|-11.970628288571|-11.970628288571|-12.134967692311|-12.134967692311|-12.134967692311|-12.134967692311|-12.134967692311|-12.134967692311|-12.134967692311|-12.213853076228|-12.547058585759|-12.695112522474|-12.695112522474|-12.695112522474|-12.695112522474|-12.695112522474|-12.695112522474|-12.695112522474|-12.695112522474|-12.695112522474|||||||-12.695112522474|-12.695112522474|-12.695112522474|-12.695112522474|-12.695112522474|-12.695112522474|-12.7729027095|-12.872114426843|-13.06623804012|-13.248597748181|-13.313441575789|-13.493630954575|-13.493630954575|-13.493630954575|-13.493630954575|-13.506563975959|-13.506563975959|-13.506563975959|-13.506563975959|-13.506563975959|-13.506563975959|-13.506563975959|-13.506563975959|-13.506563975959|-13.506563975959|-13.724963070587|-13.724963070587|-13.724963070587|-13.724963070587|-13.804337250396|-13.804337250396|-13.834868633708|-13.834868633708|-13.834868633708|-13.834868633708|-13.834868633708|-13.834868633708|-13.834868633708|-13.834868633708|-13.834868633708|-13.834868633708|-13.834868633708|-13.834868633708|-13.834868633708|-13.834868633708|-13.839853405909|-13.94521020954|-13.94521020954|-13.94521020954|-13.955789662126|-13.99582123964|-13.99582123964|-13.99582123964|-13.99582123964|-13.99582123964|-13.99582123964|-14.13424629866|-14.270273311259|-14.311970930763|-14.417189577628|-14.613544017528|-14.729493280753|-14.747347978477|-14.747347978477|-14.747347978477|-14.747347978477|-14.747347978477|-14.978719980324|-15.376355311169|||13.837956397016|13.837956397016|13.683284565562|13.635013685134|13.635013685134|13.635013685134|13.406559932265|-14.652691486424|-14.652691486424|-14.652691486424|-14.652691486424|-14.652691486424|-14.652691486424|-14.652691486424|-14.652691486424|-14.652691486424|-14.652691486424|-14.652691486424|-14.652691486424|-14.652691486424|-14.652691486424|-14.872990214103|-15.031656251211|-15.050412471428|-15.050412471428|-15.050412471428|-15.248534505915|-15.248534505915|-15.64281597993|-15.835906991928|-16.064340919885|-16.132045096212|-16.132045096212|-16.132045096212|-16.278938896185||||-16.573820730852|-16.614245570155|-16.790267830626|-16.790267830626|-16.790267830626|-16.790267830626|14.748728147358|14.748728147358|14.748728147358|14.748728147358|14.748728147358|14.748728147358|14.748728147358|14.748728147358|14.748728147358|14.748728147358|14.748728147358||14.748728147358|13.601919985712|12.516869615873|12.516869615873|12.516869615873|12.516869615873|12.516869615873|12.380965735471|12.373295600719|12.281439789475|12.217710769111|12.187456541518|12.019951799688|11.956360249826|11.956360249826|11.8509555979|11.637716220812|11.637716220812|11.637716220812|11.637716220812|11.637716220812|11.637716220812|11.63461726195|11.63461726195|11.63461726195|11.63461726195|11.63461726195|11.63461726195|11.63461726195
06940|101096|/equities/aluminium-corp|SHANGHAICOMP||5.2524874033031|5.2524874033031|5.2524874033031|5.2524874033031|5.2524874033031|5.2524874033031|5.2524874033031|5.2524874033031|5.2524874033031|5.1105416418774|4.8694907958489|-5.4504433993963|-5.4504433993963|-5.5771593125294|-5.630999242282|5.2742847377319|5.2742847377319|5.2742847377319|5.2742847377319|5.2742847377319|5.2742847377319|5.2742847377319|5.2742847377319|5.2742847377319|5.2742847377319|5.2742847377319|5.2742847377319|5.2508720484331||5.2122493868201|5.2122493868201|5.0497213342818|-5.4367741268298|-5.4367741268298|-5.4367741268298|-5.4367741268298|-5.4367741268298|-5.4367741268298|-5.4775268150061|-5.5213911946283|-5.5213911946283|-5.5471015965129|-5.5543228592874|-5.5543228592874|-5.6298032829498|-5.6625593844757|-5.7050660124206|-5.803406608412|-5.9317980287366|-5.9317980287366|-5.9431090087684|-6.0049494336897|-6.0049494336897|-6.0477218441228|-6.0848888234905|-6.0848888234905|-6.0848888234905|-6.0848888234905|-6.0848888234905|-6.0848888234905|-6.0848888234905|-6.0848888234905|-6.0848888234905|-6.0848888234905|-6.151542989922|5.7518881050283|5.7518881050283|5.7518881050283|5.7518881050283|5.7518881050283|5.7518881050283|5.695986850122|5.6899850446421|-6.1547173965333|-6.1547173965333|-6.1547173965333|-6.1547173965333|-6.1547173965333|-6.2135745406546|-6.3628607988796|-6.415400875988|-6.485741631708|-6.485741631708|-6.5758241729841|-6.6548047680441|6.154253417893|6.154253417893|6.154253417893|6.154253417893|||||||6.154253417893|6.154253417893|6.154253417893|6.154253417893|6.154253417893|6.154253417893|6.154253417893|6.154253417893|6.154253417893|6.154253417893|6.1051983229969|6.1051983229969|6.1051983229969|6.1051983229969|6.1051983229969|6.1051983229969|6.056417664463|6.056417664463|5.901019741622|-6.337000697192|-6.337000697192|-6.337000697192|-6.337000697192|-6.337000697192|-6.337000697192|-6.3628404765173|-6.3628404765173|5.850698469025|5.850698469025|5.850698469025|5.850698469025|5.850698469025|5.850698469025|5.850698469025|5.850698469025|5.850698469025|5.8380228064458|5.8380228064458|5.8198426414911|5.8198426414911|5.7999078882661|5.7999078882661|5.7999078882661|5.7976751209329|5.5908952673068|5.5908952673068|5.5609946736351|5.4572164757004|5.3493956917814|5.3493956917814|5.3493956917814|5.3493956917814|5.3493956917814|5.3493956917814|5.3493956917814|5.3340869061892|5.3340869061892|5.3340869061892|5.3340869061892|5.2823184720614|5.2657601404307|5.2657601404307|5.2657601404307|5.2657601404307|5.2657601404307|5.2657601404307|5.2657601404307|5.2657601404307|5.2657601404307|||5.2657601404307|5.2657601404307|5.2657601404307|5.2657601404307|-5.7775673222784|-5.7775673222784|-5.7775673222784|-5.7775673222784|-5.7775673222784|-5.7775673222784|-5.7775673222784|-5.7775673222784|-5.7775673222784|-5.7775673222784|-5.7775673222784|-5.7775673222784|-5.7775673222784|-5.7775673222784|-5.7775673222784|-5.8061857303253|-5.9413176466217|-6.1253526927355|-6.1781697274714|-6.2440776031845|-6.3394166738448|-6.3394166738448|-6.4671297901933|-6.4818109002449|-6.5853452115962|5.9997847298799|5.9997847298799|5.9997847298799|5.9997847298799|5.9997847298799|5.9997847298799||||5.9997847298799|5.9997847298799|5.9997847298799|5.9997847298799|5.9997847298799|5.9997847298799|5.9997847298799|5.9997847298799|5.9086496278111|5.8318330893322|5.7470364183634|5.6594852706293|5.5427614075718|5.3675125288497|5.2772359238212|5.2591264623048|5.2591264623048||5.2591264623048|5.2591264623048|5.2591264623048|5.2591264623048|5.2591264623048|5.2591264623048|5.2591264623048|5.2591264623048|5.2591264623048|5.2591264623048|5.2591264623048|5.2591264623048|5.2591264623048|5.2591264623048|5.2591264623048|5.2591264623048|5.2591264623048|5.2591264623048|5.2591264623048|5.2591264623048|5.2591264623048|5.2591264623048|5.254029633562|5.243366164146|5.2268498251208|5.2268498251208|5.2268498251208|5.2268498251208|5.2268498251208
06941|100512|/equities/angel-yeast|SHANGHAICOMP/EMCONSGROWTH||30.011835818319|29.404816261959|-33.149670757836|-33.149670757836|-33.227063455191|-33.227063455191|-33.978403398292|-34.651131409118|-34.651131409118|-34.651131409118|-34.651131409118|-34.651131409118|-34.651131409118|-35.342366503024|-35.832630049679|-36.004032862952|-36.07882323807|-36.07882323807|-36.07882323807|-36.07882323807|-36.07882323807|-36.07882323807|-36.07882323807|-36.294801453149|-36.628669239189|-36.859074779248|34.545321698104|34.545321698104||34.545321698104|34.545321698104|34.545321698104|34.545321698104|34.545321698104|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.489683765821|34.322385180943|34.322385180943|34.30765063338|34.125166226014|33.967406909316|33.413892376977|33.413892376977|33.413892376977|33.413892376977|33.264915575503|33.264915575503|33.264915575503|33.264915575503|33.264915575503|33.264915575503|33.209349859554|33.053381830029|33.053381830029|33.053381830029|32.789866877455|32.699853315242|32.535089354589|-34.583179655225|-34.583179655225|-34.583179655225|-34.583179655225|-34.583179655225|-34.583179655225|-35.065198675958|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|||||||-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.201040081966|-35.832267554588|-36.006408037949|-36.606006955889|-37.077608279303|-37.077608279303|-37.077608279303|-37.077608279303|-37.077608279303|-37.077608279303|35.529687834811|35.529687834811|35.529687834811|35.529687834811|35.529687834811|35.529687834811|35.463728235182|35.463728235182|35.463728235182|35.463728235182|34.85650897904|-36.959710876864|-36.959710876864|-36.959710876864|-36.959710876864|-36.978375912915|-36.978375912915|-36.978375912915|-37.192082618354|-37.491202061572|-37.765093769281|-37.765093769281|-37.765093769281|-37.777326757873|-37.842008546504|-37.842008546504|-38.253344380759|-38.324309135589|-38.324309135589|-38.324309135589|-38.324309135589|-38.324309135589|-38.324309135589|-38.324309135589|-38.324309135589|||-38.324309135589|-38.324309135589|-38.324309135589|-38.324309135589|-38.324309135589|-38.324309135589|-38.324309135589|-38.324309135589|-38.324309135589|-38.324309135589|-38.53256646915|-38.806182456499|-39.103237383077|-39.103237383077|-39.103237383077|-39.103237383077|-39.521929891584|-40.294921618565|-40.464356879243|-40.485397634516|-40.893198484498|-40.893198484498|-40.893198484498|-40.893198484498|-40.893198484498|-41.325775246176|-41.552873873788|-41.552873873788|-41.552873873788|-41.586201202818|-41.586201202818|-41.67998634859|-41.67998634859|-41.67998634859|-41.67998634859||||-41.67998634859|-41.67998634859|-41.67998634859|-41.799429327074|-42.268809854789|39.014132365326|39.014132365326|39.014132365326|39.014132365326|39.014132365326|39.014132365326|39.014132365326|39.014132365326|39.014132365326|38.808934298544|38.808934298544|38.808934298544||38.808934298544|38.808934298544|38.808934298544|-41.084682609335|-41.084682609335|-41.084682609335|-41.084682609335|-41.084682609335|-41.084682609335|-41.084682609335|-41.084682609335|-41.084682609335|-41.376698860864|-41.376698860864|-41.376698860864|-41.376698860864|-41.376698860864|-41.376698860864|-41.376698860864|-41.376698860864|-41.811331626817|-42.252591103364|-42.582321981643|-42.839247866973|-43.140830327521|-43.217035613071|-43.22892669573|-43.666585751536|-43.907659476249
06942|994536|/equities/anhui-andeli-department-store-co-lt|SHANGHAICOMP||-43.008878809239|-43.008878809239|-43.008878809239|-43.008878809239|-44.720422009655|-45.276024531467|-46.225583923241|-47.049538811468|-47.44171720919|-47.44171720919|-47.44171720919|-47.44171720919|-47.44171720919|-47.903573634194|-48.072064584624|-48.072064584624|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874||45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|45.452025262874|44.110582608163|42.856556183623|-46.373488835136|-46.373488835136|-46.373488835136|-46.373488835136|-46.373488835136|-46.373488835136|-46.373488835136|-46.373488835136|-46.373488835136|-46.373488835136|-46.373488835136|-46.373488835136|-46.373488835136|-46.373488835136|-46.949432615483|-46.996590141945|-47.470762717632|-47.470762717632|-47.470762717632|-47.470762717632|-47.470762717632|-47.470762717632|-47.470762717632|-47.736660447699|-47.736660447699|||||||-47.736660447699|-47.736660447699|-47.736660447699|-47.736660447699|-47.736660447699|-47.746290276428|-48.191988916286|-48.234279005047|-48.234279005047|-48.234279005047|-48.234279005047|-48.526976841817|-48.700528959576|-48.855589394375|-48.927965963895|-48.927965963895|-48.927965963895|-48.927965963895|-48.927965963895|-48.927965963895|-48.927965963895|-49.022873213998|-49.022873213998|-49.022873213998|-49.022873213998|46.260113510924|46.260113510924|46.260113510924|46.260113510924|46.260113510924|46.260113510924|46.260113510924|46.260113510924|46.260113510924|46.260113510924|46.260113510924|46.260113510924|46.260113510924|46.260113510924|46.260113510924|46.142346048176|45.69768615916|45.69768615916|45.69768615916|45.69768615916|45.69768615916|45.69768615916|45.69768615916|45.69768615916|45.69768615916|45.69768615916|45.261024344322|45.261024344322|45.261024344322|45.261024344322|45.261024344322|45.053359840045|44.502067192539|44.38396221636|44.281558407656|44.281558407656|44.115065244957|43.976183842867|43.890758672522|43.82033941346|43.82033941346|43.82033941346|43.82033941346|43.82033941346|||43.82033941346|43.82033941346|43.82033941346|43.82033941346|43.82033941346|43.712043572329|43.023731219587|43.023731219587|43.023731219587|43.023731219587|43.023731219587|43.023731219587|43.023731219587|-47.105488612491|-47.105488612491|-47.105488612491|-47.105488612491|-47.105488612491|-47.105488612491|-47.105488612491|-47.105488612491|-47.105488612491|-47.105488612491|-47.105488612491|-47.105488612491|-47.105488612491|-47.105488612491|-47.105488612491|-47.711652148916|-48.095723007733|-48.186360940464|-48.611509545123|-48.720011216043|-48.900989640886|-48.900989640886||||-48.900989640886|-49.035359669534|-49.035359669534|-49.126793997234|-49.126793997234|-49.126793997234|-49.708103754726|-49.783177744469|-49.783177744469|-49.783177744469|-49.783177744469|-49.783177744469|-49.783177744469|-49.783177744469|-49.783177744469|-49.783177744469|-49.783177744469||-49.783177744469|-49.783177744469|-49.783177744469|-50.203530827187|-50.77114416827|47.522036250259|47.522036250259|47.522036250259|47.522036250259|47.522036250259|47.522036250259|47.522036250259|47.522036250259|47.522036250259|47.522036250259|47.522036250259|47.522036250259|47.522036250259|47.522036250259|47.522036250259|47.522036250259|47.522036250259|47.522036250259|47.522036250259|47.375044437869|47.375044437869|47.207225843025|47.207225843025|47.207225843025
06943|100285|/equities/anhui-express|SHANGHAICOMP||11.765613303673|11.765613303673|11.647903215104|11.409892677393|11.168288385539|11.168288385539|11.168288385539|11.168288385539|10.9164313869|10.768689284138|10.768689284138|10.768689284138|10.768689284138|10.768689284138|10.768689284138|10.768689284138|10.768689284138|10.756928640572|10.756928640572|10.756928640572|10.756928640572|10.756928640572|10.756928640572|10.756928640572|10.756928640572|10.71825457278|10.657107444864|10.657107444864||10.657107444864|10.657107444864|10.657107444864|10.657107444864|10.657107444864|10.657107444864|10.657107444864|10.657107444864|10.657107444864|10.657107444864|10.657107444864|10.657107444864|10.657107444864|10.467897675945|10.311855716835|10.311855716835|10.311855716835|10.311855716835|10.311855716835|10.163728523399|-10.91178381411|-10.91178381411|-10.91178381411|-10.91178381411|-10.91178381411|-10.91178381411|-10.91178381411|-10.91178381411|-10.91178381411|-10.91178381411|-10.91178381411|-10.91178381411|-10.91178381411|-11.073648796786|-11.112022757819|-11.112022757819|-11.112022757819|-11.112022757819|-11.112022757819|-11.112022757819|-11.208144294942|-11.208144294942|-11.208144294942|-11.232382734312|-11.269870024802|-11.323605262058|-11.323605262058|-11.416539494236|10.453252160923|10.453252160923|10.453252160923|10.453252160923|10.453252160923|10.453252160923|10.453252160923|10.453252160923|10.453252160923|10.453252160923|10.453252160923|10.453252160923|||||||10.453252160923|10.453252160923|10.453252160923|10.255010195106|10.255010195106|10.255010195106|10.255010195106|10.255010195106|10.255010195106|10.255010195106|10.255010195106|10.119084305377|10.119084305377|10.119084305377|10.119084305377|10.119084305377|10.119084305377|10.119084305377|10.119084305377|10.119084305377|10.119084305377|10.119084305377|10.119084305377|10.119084305377|10.119084305377|10.119084305377|10.119084305377|10.042203237504|10.042203237504|9.9091146278057|9.6963141111279|9.6963141111279|9.6303493874762|9.3114989485447|-10.351381347324|-10.351381347324|-10.351381347324|-10.351381347324|-10.351381347324|-10.351381347324|-10.351381347324|-10.351381347324|-10.351381347324|-10.351381347324|-10.351381347324|-10.351381347324|-10.351381347324|-10.351381347324|-10.351381347324|-10.351381347324|-10.594868074684|-10.6542979201|9.8207657893261|9.8207657893261|9.8207657893261|9.8207657893261|9.8207657893261|9.8207657893261|9.8207657893261|9.8207657893261|9.8207657893261|9.8207657893261|9.8207657893261|9.8207657893261|9.8207657893261|9.8207657893261|9.8207657893261|9.8207657893261|9.8207657893261|||9.8207657893261|9.8207657893261|9.8207657893261|9.8207657893261|9.8207657893261|9.8207657893261|9.8207657893261|9.8207657893261|9.8207657893261|9.8207657893261|9.6375175140258|9.622674650936|9.622674650936|9.622674650936|9.622674650936|9.622674650936|9.622674650936|9.622674650936|9.622674650936|9.622674650936|9.622674650936|9.622674650936|9.622674650936|9.622674650936|9.622674650936|9.622674650936|9.622674650936|9.5726488613551|9.5726488613551|9.5726488613551|9.5726488613551|9.5726488613551|9.5123878081049|9.0876527979866|8.6996147582813||||8.4942771237922|8.4942771237922|8.2253076546536|-9.0662432990109|-9.0662432990109|-9.0662432990109|-9.0662432990109|-9.0662432990109|-9.0662432990109||||||||||||-9.0662432990109|-9.0662432990109|-9.0697146876691|-9.1207939766114|-9.1864372516412|8.486054717065|8.486054717065|8.486054717065|8.486054717065|8.486054717065|8.4829750965746|8.4829750965746|8.4829750965746|8.4829750965746|8.4829750965746|8.4829750965746|8.4829750965746|8.4829750965746|8.4829750965746|8.4829750965746|8.3233061312208|8.2208956081083|8.0104395370141|7.9227105754896|7.893566994566|7.7939633315341|7.791070720171
06944|996081|/equities/anhui-genuine-new-materials-co-ltd|SHANGHAICOMP||-6.4436973714082|-6.4436973714082|-6.4436973714082|-6.5652194975977|-7.0485773880354|-7.1300857684206|-7.5184285266743|-7.5898890369873|-7.5898890369873|-7.5898890369873|-7.5898890369873|-7.5898890369873|-7.5898890369873|-7.8609879142422|-8.026713236661|-8.026713236661|-8.2791258057965|-8.3890286773458|-8.4405875570261|-8.4654562675363|-8.4654562675363|-8.4654562675363|-8.516618459689|-8.5378071412812|-8.5378071412812|-8.5378071412812|-8.5378071412812|-8.5378071412812||-8.5378071412812|-8.5378071412812|-8.5378071412812|-8.6064522117785|-8.6177246935291|-8.7584253867373|-8.7584253867373|-8.7760276882632|-8.8055864538069|-8.9089847897286|8.2329593208528|8.2329593208528|8.2329593208528|8.2329593208528|8.2329593208528|8.2329593208528|8.2329593208528|8.2329593208528|8.2329593208528|8.2329593208528|8.2329593208528|8.2329593208528|8.2329593208528|8.20030818807|8.20030818807|8.20030818807|8.20030818807|8.20030818807|8.20030818807|8.1151084401534|8.1151084401534|8.1151084401534|8.1151084401534|8.0428985465816|7.9994741075198|7.9994741075198|7.9994741075198|7.9994741075198|7.9994741075198|7.9994741075198|7.8283049920047|7.7447829620534|7.7442028143333|7.6485589983648|-8.5133029956918|-8.5133029956918|-8.5133029956918|-8.5133029956918|-8.5133029956918|-8.5133029956918|-8.6831144778045|-8.7156832447883|-8.9152030670241|-8.9424480027176|-8.980306215519|-8.980306215519|-9.0386736342578|-9.0668595575921|-9.1081770022305|-9.1296415946651|||||||-9.2056667602177|-9.2056667602177|-9.2056667602177|-9.2737180823635|-9.2737180823635|-9.2737180823635|-9.2737180823635|-9.2737180823635|-9.2737180823635|-9.2737180823635|-9.2737180823635|-9.2737180823635|-9.2737180823635|-9.2737180823635|-9.2737180823635|-9.2737180823635|-9.2737180823635|-9.2737180823635|-9.2737180823635|-9.2737180823635|-9.2737180823635|-9.2737180823635|-9.2737180823635|-9.2737180823635|-9.2737180823635|-9.2737180823635|-9.2737180823635|-9.4396867613606|-9.7540965456226|-10.699551253237|-10.855056873866|-10.91561907299|9.7569700050281|9.7569700050281|9.7569700050281|9.7569700050281|9.7569700050281|9.7569700050281|9.7569700050281|9.7569700050281|9.7569700050281|9.7569700050281|9.7569700050281|9.7569700050281|9.7569700050281|9.7569700050281|9.7569700050281|9.7569700050281|9.7569700050281|9.6990364039295|9.6990364039295|9.6444845690058|9.2544276464566|8.9888088160736|8.8092315389032|8.7711498297431|8.7711498297431|8.6329447469422|-9.0877693723882|-9.0877693723882|-9.0877693723882|-9.0877693723882|-9.0877693723882|-9.0877693723882|-9.0877693723882|-9.0877693723882|-9.0877693723882|-9.0877693723882|-9.0877693723882|||-9.1774850988692|-9.1774850988692|-9.1774850988692|-9.1774850988692|-9.1774850988692|-9.1774850988692|-9.1774850988692|-9.1774850988692|-9.1774850988692|-9.1774850988692|-9.1774850988692|-9.1774850988692|-9.1774850988692|-9.1774850988692|-9.1774850988692|-9.1774850988692|-9.1774850988692|-9.2805389457616|-9.30059910413|-9.4328880375885|8.9330935907479|8.9330935907479|8.9330935907479|8.9330935907479|8.9330935907479|8.9330935907479|8.9330935907479|8.9330935907479|8.9330935907479|8.9330935907479|8.9330935907479|8.9330935907479|8.9330935907479|8.9330935907479|8.9330935907479||||8.9330935907479|8.9330935907479|8.9330935907479|8.9330935907479|8.9330935907479|8.9330935907479|8.9330935907479|8.9330935907479|8.9330935907479|8.8351040893259|-9.6715505858856|-9.7528345077785|-9.8675936559342|-9.8923260215811|-9.9453620914941|-10.004846997209|-10.027553263378||-10.027553263378|-10.027553263378|-10.027553263378|-10.027553263378|-10.027553263378|-10.030059327762|-10.240621820733|-10.339579069664|-10.397866050457|-10.541624471552|-10.541624471552|-10.835138556037|-11.291265431018|-11.298072593048|-11.301066941693|-11.301066941693|-11.301066941693|-11.301066941693|-11.301066941693|-11.301066941693|-11.429518879205|-11.531442840342|-11.531442840342|-11.63993645536|-11.774919104499|-11.774919104499|-11.774919104499|-11.841021087349|-11.944964412039
06945|1162062|/equities/anhui-gourgen-traffic-construction|SHANGHAICOMP||-7.1198798187546|-7.1198798187546|-7.3048663942872|-7.9609627821775|-8.4152004898737|7.0582706848194|7.0582706848194|7.0582706848194|7.0582706848194|6.8280786584274|-7.8987810967042|-7.8987810967042|-7.8987810967042|-8.3703125712688|-8.6623612594967|-8.6623612594967|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775||8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|8.016523089775|7.9516922266048|7.8983399502143|7.8983399502143|7.8983399502143|7.8983399502143|7.7928893085008|7.7928893085008|7.708209885015|7.5695470885674|7.5695470885674|7.5695470885674|7.5300566165968|7.5300566165968|7.5300566165968|7.5300566165968|7.5300566165968|7.4933962788101|7.4893291488749|7.3948102014442|7.3782172475032|7.3782172475032|7.3782172475032|7.2774634133635|7.2260702463055|7.1411893469387|7.0657661074062|6.9675178388379|6.8894642039164|6.8534564004744|6.8534564004744|6.8534564004744|6.8534564004744|6.8009587167242|6.8009587167242|6.8009587167242|6.8009587167242|-7.3609767609493|-7.3609767609493|-7.4860853015997|-7.5302288134424|-7.5302288134424|-7.6396076139138|-7.6396076139138|-7.6396076139138|-7.6396076139138|-7.6396076139138|-7.6396076139138|-7.6396076139138|||||||-7.6396076139138|-7.6396076139138|-7.6396076139138|-7.6671296364549|-7.6671296364549|-7.6671296364549|-7.805699534602|7.0530580593964|7.0530580593964|7.0530580593964|7.0530580593964|7.0530580593964|7.0530580593964|||||||||||6.9495092844323|6.9214960751752|6.9214960751752|6.9214960751752|6.9214960751752|6.9214960751752|6.9214960751752|6.9214960751752|6.9214960751752|6.9214960751752|6.9214960751752|6.9214960751752|6.9214960751752|6.9214960751752|6.9214960751752|6.9214960751752|6.9214960751752|6.9094400072341|6.9049334685278|6.853259422191|6.8152881218416|6.7267138341599|6.7267138341599|6.719126367959|6.6001402806271|-6.9983710128079|-6.9983710128079|-6.9983710128079|-6.9983710128079|-6.9983710128079|-6.9983710128079|-7.0477260274139|-7.0477260274139|-7.0477260274139|-7.0477260274139|-7.0477260274139|-7.0605015802901|-7.0605015802901|-7.0605015802901|-7.0605015802901|-7.0605015802901|-7.0605015802901|-7.0605015802901|-7.0605015802901|-7.0605015802901|-7.1027795792201|||-7.2397549947742|-7.2836977931867|-7.2836977931867|-7.2836977931867|-7.2836977931867|-7.335775425369|-7.3595373394244|-7.3595373394244|-7.4099069651907|-7.4099069651907|-7.4099069651907|-7.4668947331363|-7.4668947331363|-7.4668947331363|-7.4668947331363|-7.5390686658311|-7.5390686658311|-7.5390686658311|-7.5390686658311|-7.5390686658311|-7.5390686658311|-7.611743069058|-7.6130481035239|-7.6778312028256|-7.745873027127|-7.745873027127|-7.745873027127|-7.745873027127|-7.745873027127|-7.745873027127|-7.745873027127|-7.745873027127|-7.745873027127|-7.745873027127|-7.745873027127||||-7.745873027127|-7.745873027127|-7.745873027127|-7.8026363640814|-7.8673740260898|-7.9409555203015|-7.9409555203015|-8.0610618598257|-8.0823276081872|-8.0823276081872|-8.0823276081872|-8.0823276081872|-8.0870306800021|-8.0972564827749|-8.1639795659257|-8.1639795659257|-8.1639795659257||-8.1639795659257|-8.1639795659257|-8.1749774215699|-8.1966415774028|-8.3384908185183|-8.4311008437672|-8.4313312156197|7.8696411727005|7.8696411727005|7.8696411727005|7.8696411727005|7.8696411727005|7.8696411727005|7.8696411727005|7.8696411727005|7.8696411727005|7.8696411727005|7.8696411727005|7.8696411727005|7.8696411727005|7.8696411727005|7.8696411727005|7.8696411727005|7.8696411727005|7.8696411727005|7.8696411727005|7.8696411727005|7.8696411727005|7.8696411727005
06946|1091243|/equities/anhui-great-wall-military-industry|SHANGHAICOMP||-10.272186916545|-10.272186916545|-10.272186916545|-10.272186916545|-10.835207746509|-11.116341641748|-11.293908947722|-11.293908947722|-11.293908947722|-11.293908947722|-11.293908947722|-11.293908947722|-11.293908947722|-11.715454545303|-12.000191035443|-12.000191035443|-12.396879053307|-12.604928633413|11.574721446676|11.574721446676|11.574721446676|11.574721446676|11.574721446676|11.574721446676|11.574721446676|11.574721446676|11.420952521041|11.420952521041||-12.390913949899|-12.390913949899|-12.390913949899|-12.390913949899|-12.390913949899|-12.390913949899|-12.390913949899|-12.526015584659|-12.606683643871|-12.841871323644|-12.941879689536|-12.941879689536|-12.941879689536|-12.941879689536|-12.941879689536|-12.941879689536|-13.000421669574|-13.007190825419|-13.007190825419|-13.007190825419|-13.007190825419|-13.065931280358|-13.065931280358|-13.065931280358|-13.065931280358|-13.065931280358|-13.065931280358|-13.065931280358|-13.065931280358|-13.065931280358|-13.065931280358|-13.065931280358|-13.065931280358|-13.065931280358|-13.065931280358|-13.065931280358|-13.065931280358|-13.065931280358|-13.065931280358|-13.065931280358|-13.065931280358|-13.065931280358|-13.065931280358|-13.065931280358|-13.065931280358|-13.065931280358|-13.065931280358|-13.065931280358|-13.065931280358|-13.198256925194|-13.368619074919|-13.489373612161|-13.489373612161|-13.489373612161|-13.489373612161|-13.489373612161|-13.556300442413|-13.556300442413|-13.556300442413|-13.556300442413|||||||-13.556300442413|-13.556300442413|-13.556300442413|-13.782556685028|-13.78506258706|-13.800069901454|-13.934522254719|-14.13391394908|-14.31934833852|-14.589831779705|-14.812184640497|-14.812184640497|-14.812184640497|-14.812184640497|-14.812184640497|-14.812184640497|-14.812184640497|-14.812184640497|-14.812184640497|-14.812184640497|-14.812184640497|-14.812184640497|-14.812184640497|-15.041872206363|-15.76874663105|13.299672784284|13.299672784284|13.299672784284|13.299672784284|13.168525419716|12.110028436983|-13.762746092121|12.691271468197|12.691271468197|12.691271468197|12.691271468197|12.691271468197|12.691271468197|12.691271468197|12.691271468197|12.691271468197|12.691271468197|12.691271468197|12.691271468197|12.691271468197|12.691271468197|12.691271468197|12.691271468197|12.691271468197|12.691271468197|12.691271468197|12.691271468197|12.691271468197|12.691271468197|12.691271468197|12.691271468197|12.691271468197|12.691271468197|12.691271468197|12.691271468197|12.691271468197|12.691271468197|12.632927990002|12.632927990002|12.626586808146|12.563453876197|12.563453876197|12.563453876197|12.563453876197|||12.477637688539|12.477637688539|12.477637688539|12.477637688539|12.477637688539|12.477637688539|12.477637688539|12.477637688539|12.477637688539|12.477637688539|12.477637688539|12.477637688539|12.477637688539|12.477637688539|12.477637688539|12.477637688539|12.477637688539|12.477637688539|12.477637688539|12.477637688539|12.477637688539|12.477637688539|12.477637688539|12.43424374015|12.43424374015|12.142627533027|12.142627533027|12.142627533027|12.142627533027|12.142627533027|12.142627533027|12.142627533027|12.117919559555|12.093130508716|12.093130508716||||12.093130508716|12.093130508716|-13.26387024418|-13.26387024418|-13.26387024418|-13.26387024418|-13.26387024418|-13.26387024418|-13.26387024418|-13.26387024418|-13.273188649454|-13.400210339536|-13.543011142931|-13.581123354393|-13.815692268431|-13.883549669561|-13.883549669561||-13.883549669561|-13.883549669561|-13.883549669561|-13.962276965575|-14.137529777373|-14.468922322421|-14.683246764241|-14.753913371583|-14.753913371583|-14.753913371583|-14.753913371583|-14.753913371583|-14.753913371583|-14.779903324468|-15.001003592128|-15.012226255861|13.100080045819|13.100080045819|13.100080045819|13.100080045819|13.100080045819|13.100080045819|13.100080045819|13.100080045819|13.100080045819|13.100080045819|13.100080045819|12.192310687304|12.115345235666
06947|953123|/equities/anhui-guangxin-agrochemical|SHANGHAICOMP||12.234623672252|11.359581684277|-13.902960653432|-13.902960653432|-13.902960653432|-14.202734067846|-14.515260567057|-14.614178407841|-14.688502653626|-14.688502653626|-14.688502653626|-14.688502653626|-14.74666967236|-15.120432243073|-15.120432243073|-15.120432243073|-15.120432243073|-15.120432243073|-15.120432243073|-15.120432243073|-15.120432243073|-15.120432243073|-15.120432243073|-15.232702901324|-15.269040526962|-15.269040526962|-15.269040526962|-15.269040526962||-15.269040526962|-15.269040526962|-15.269040526962|-15.377950973982|-15.377950973982|-15.470501338634|-15.569446152221|-15.780495716212|-15.869439788525|-16.080488306355|-16.307764748812|-16.643559449395|-16.643559449395|-16.643559449395|-16.643559449395|-16.643559449395|-16.827851369892|-16.827851369892|-16.840946227217|-17.029049803171|-17.029049803171|-17.029049803171|-17.029049803171|-17.029049803171|-17.029049803171|-17.029049803171|-17.04555505165|-17.04555505165|-17.462282799445|-17.623093550693|-17.805436668673|-17.805436668673|-17.805436668673|-17.805436668673|-17.805436668673|-17.805436668673|-17.805436668673|-17.812707646996|-18.090732098507|-18.090732098507|-18.090732098507|-18.090732098507|-18.310814010751|-18.75479413365|-19.294313988257|-19.294313988257|-19.734237230673|-19.779228537966|-19.779228537966|-19.779228537966|-19.779228537966|-19.779228537966|-20.018587264407|19.059721787103|19.059721787103|19.059721787103|19.059721787103|19.059721787103|19.059721787103|19.059721787103|||||||19.059721787103|19.059721787103|19.059721787103|19.059721787103|19.059721787103|19.059721787103|19.059721787103|19.059721787103|19.059721787103|19.059721787103|19.059721787103|19.059721787103|18.909134793423|18.885705126813|18.830068716654|18.830068716654|18.771742963403|18.690918227294|18.690918227294|18.410465103894|18.230450708814|18.230450708814|17.844260642494|-19.868443692215|-19.868443692215|-19.868443692215|-19.948271129405|-20.085301026012|-20.131738470766|-20.131738470766|-20.131738470766|-20.131738470766|-20.131738470766|-20.131738470766|-20.131738470766|-20.131738470766|-20.131738470766|-20.203042346872|-20.208934817752|-20.456039148394|-20.640043159131|-20.659492170153|-21.201103275945|-21.246300330783|-21.246300330783|-21.556445244314|-21.830487402577|-21.830487402577|-22.257207402806|-22.341898186583|-22.627663859149|-22.781847698181|-23.024275707635|-23.119599312216|-23.119599312216|-23.495033684622|-23.495033684622|-23.495033684622|-23.6822591791|25.514494835907|25.514494835907|25.202772497661|-27.742184365268|-27.742184365268|-27.742184365268|-27.742184365268|-27.742184365268|-27.742184365268|-27.742184365268|||-28.105314083381|-28.105314083381|-28.105314083381|-28.18261020601|-28.18261020601|-28.381233405407|-28.98526022096|-29.160011034192|-29.160011034192|-29.596124045255|-29.995137179562|-30.023758213243|-30.023758213243|-30.023758213243|-30.023758213243|-30.023758213243|-30.294885685072|-30.294885685072|-30.521677445657|-30.521677445657|-30.521677445657|-30.521677445657|-30.521677445657|-30.521677445657|-30.521677445657|-30.521677445657|-30.521677445657|-30.521677445657|-30.521677445657|-30.521677445657|-30.521677445657|-30.521677445657|-30.82519801379|-30.953552704396|-31.768947368796||||-31.979646039279|-31.979646039279|-31.979646039279|-31.979646039279|-31.979646039279|-31.979646039279|-31.979646039279|-32.315717935862|-32.325241460073|-32.49971303859|-32.734681022594|-32.750756250962|-33.448062140792|31.006711581496|31.006711581496|31.006711581496|31.006711581496||31.006711581496|31.006711581496|31.006711581496|31.006711581496|31.006711581496|31.006711581496|31.006711581496|31.006711581496|31.006711581496|31.006711581496|31.006711581496|31.006711581496|31.006711581496|31.006711581496|31.006711581496|31.006711581496|31.006711581496|31.006711581496|31.006711581496|30.936883091296|30.936883091296|30.936883091296|30.936883091296|30.660424682129|30.359913795776|30.339815093163|30.339815093163|30.339815093163|30.339815093163
06948|100872|/equities/heli|SHANGHAICOMP||17.185904724488|16.453783387485|-19.497307513022|-19.497307513022|-19.497307513022|-19.497307513022|-19.497307513022|-19.497307513022|17.442674636552|17.442674636552|17.442674636552|17.442674636552|17.442674636552|17.442674636552|17.442674636552|17.442674636552|17.442674636552|17.396860334287|17.368177437131|17.288530587426|16.891145864318|16.847747508991|16.847747508991|16.847747508991|16.847747508991|16.847747508991|16.847747508991|16.847747508991||16.462497702691|16.443331179192|16.225923680785|15.932692792154|15.22799182174|-16.889904590258|-16.889904590258|-16.889904590258|-16.889904590258|-16.889904590258|-16.889904590258|-16.889904590258|-16.889904590258|-16.889904590258|-16.889904590258|-16.893227572584|-16.975808032512|-17.232232663071|-17.232232663071|-17.455814146373|-17.527015658853|-17.671683069332|-17.908532578202|-17.908532578202|-17.908532578202|-17.908532578202|-17.908532578202|-17.908532578202|-17.908532578202|-17.908532578202|-17.908532578202|-17.908532578202|-17.908532578202|-17.908532578202|-17.908532578202|-18.181703415681|-18.238358750213|-18.238358750213|-18.238358750213|-18.238358750213|-18.238358750213|-18.238358750213|-18.279841915622|-18.755935898373|-18.761064033053|-18.761064033053|-18.761064033053|-18.936737780595|-19.321930837658|-19.823256545627|-20.125285737342|-20.376983978821|-20.813304629773|-20.813304629773|-20.813304629773|-21.169783290724|-21.406861324774|-21.406861324774|-21.406861324774|-21.406861324774|||||||-21.406861324774|-21.406861324774|-21.406861324774|-21.406861324774|-21.406861324774|-21.571511608215|-21.607780204667|-21.607780204667|-21.607780204667|-21.607780204667|-21.607780204667|-21.607780204667|-21.607780204667|-21.607780204667|-21.607780204667|-21.607780204667|-21.607780204667|-21.607780204667|-21.607780204667|-21.607780204667|-21.607780204667|-21.607780204667|-21.607780204667|-21.607780204667|-21.607780204667|-21.740867546811|-22.039296922435|-22.101441181754|-22.389378959443|20.106090870727|20.106090870727|20.106090870727|20.106090870727|20.106090870727|20.106090870727|20.106090870727|20.106090870727|20.106090870727|20.106090870727|19.885655658366|19.857386244071|19.857386244071|19.857386244071|19.857386244071|19.857386244071|19.857386244071|19.857386244071|19.857386244071|19.697032544675|19.697032544675|19.697032544675|19.697032544675|19.454237075577|19.454237075577|19.19137519811|19.079351895807|19.079351895807|18.759835236335|18.436624227184|18.436624227184|18.436624227184|18.436624227184|18.436624227184|17.988472181578|17.14941396318|16.916016044464|16.652636025871|16.652636025871|16.652636025871|||16.652636025871|16.578500257261|16.578500257261|16.364444823539|16.243827602902|-18.354417667175|-18.354417667175|-18.354417667175|-18.354417667175|-18.354417667175|-18.673797564799|-18.750364795642|-18.750364795642|-18.750364795642|-18.750364795642|-18.750364795642|-18.750364795642|-18.750364795642|-18.750364795642|-18.750364795642|-18.750364795642|-18.750364795642|-18.750364795642|-18.750364795642|-18.750364795642|-18.750364795642|-18.750364795642|-18.801517291551|-19.104463466544|-19.54742500387|-19.54742500387|-19.706583998848|-20.412314863391|-20.890350310215|17.925075374822||||17.925075374822|17.925075374822|17.925075374822|17.925075374822|17.925075374822|17.925075374822|17.325083770995|17.188426908127|16.996547841323|16.996547841323|16.996547841323|16.996547841323|16.996547841323|16.996547841323|16.996547841323|16.996547841323|16.996547841323||16.996547841323|16.996547841323|16.996547841323|16.996547841323|16.996547841323|16.996547841323|-19.874441764049|-19.874441764049|-19.874441764049|-19.874441764049|-19.874441764049|-19.874441764049|18.040197724235|18.040197724235|18.040197724235|18.040197724235|18.040197724235|18.040197724235|18.040197724235|18.040197724235|18.040197724235|18.040197724235|18.040197724235|18.040197724235|18.040197724235|18.040197724235|18.040197724235|18.040197724235|18.040197724235
06949|100999|/equities/hengyuan-coal|SHANGHAICOMP||10.113550279813|10.113550279813|10.113550279813|10.113550279813|10.113550279813|10.113550279813|10.113550279813|10.113550279813|10.113550279813|10.079500302426|-11.33458868778|-11.33458868778|-11.33458868778|-11.383987551666|10.723025381735|10.723025381735|10.723025381735|10.723025381735|10.723025381735|10.723025381735|10.723025381735|10.723025381735|10.720050650333|10.720050650333|10.720050650333|10.720050650333|10.720050650333|10.720050650333||10.720050650333|10.720050650333|10.720050650333|10.720050650333|10.720050650333|10.720050650333|10.720050650333|10.720050650333|10.720050650333|10.720050650333|10.720050650333|10.720050650333|10.720050650333|10.4717226354|10.320957547739|10.320957547739|10.320957547739|10.320957547739|10.320957547739|10.320957547739|10.186619368212|9.9725554673963|9.9725554673963|9.749505807856|9.7105618073976|9.4856240036792|9.3234712020895|9.2494702977335|9.2494702977335|9.15496706106|9.1102521154423|9.1102521154423|9.1102521154423|9.1102521154423|9.1102521154423|8.9045071733763|8.9045071733763|8.9045071733763|8.9045071733763|8.9045071733763|8.9045071733763|8.9045071733763|8.9045071733763|8.9045071733763|8.9045071733763|8.9045071733763|8.9045071733763|8.9045071733763|8.9045071733763|8.9045071733763|8.9045071733763|8.9045071733763|8.9045071733763|8.8405634178906|8.8116050174269|8.8116050174269|8.8116050174269|8.8116050174269|8.8116050174269|8.8116050174269|||||||8.8116050174269|8.8116050174269|8.8116050174269|8.8116050174269|8.8116050174269|8.8116050174269|8.8116050174269|8.8116050174269|8.6734499324729|8.6710554614519|8.4983943849642|8.4436410252857|8.4436410252857|8.4436410252857|8.4436410252857|8.4436410252857|8.2840451470799|8.2300504304509|8.1211675115803|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.8536672908036|7.7782896802533|7.7782896802533|7.7782896802533|7.7782896802533|7.7782896802533|7.7782896802533|7.7782896802533|7.717514138252|7.717514138252|7.717514138252|7.717514138252|7.6800160461338|7.6733507639469|7.6526119451061|7.6401243982861|7.5418048763882|7.4614500629252|-8.0213209398843|-8.0213209398843|-8.0213209398843|-8.0213209398843|-8.0213209398843|-8.0213209398843|-8.0213209398843|-8.0213209398843|||-8.2025788369286|-8.3506433238043|-8.4557148868787|-8.5203886099494|-8.5203886099494|-8.6720985116602|-8.8067758814098|-8.9802831110479|-8.9802831110479|-8.9802831110479|9.0258209116614|9.0258209116614|9.0258209116614|9.0258209116614|9.0258209116614|9.0258209116614|9.0258209116614|9.0258209116614|9.0258209116614|9.0258209116614|9.0258209116614|9.0258209116614|9.0258209116614|9.0258209116614|9.0258209116614|9.0258209116614|9.0258209116614|9.0258209116614|9.0258209116614|9.0258209116614|9.0258209116614|9.0258209116614|8.8776432389623|8.8776432389623|8.8776432389623||||8.8776432389623|8.8776432389623|8.8776432389623|8.8776432389623|8.8776432389623|8.8776432389623|8.8776432389623|8.8776432389623|8.7007143623968|8.6631373631697|8.6631373631697|8.6631373631697|8.6631373631697|8.6631373631697|8.6631373631697|8.6631373631697|8.6631373631697||8.6631373631697|8.6631373631697|8.6631373631697|8.6631373631697|8.6631373631697|8.6631373631697|8.6631373631697|8.6631373631697|8.6631373631697|8.6631373631697|8.6631373631697|8.6631373631697|8.6631373631697|8.6631373631697|8.6631373631697|8.6631373631697|8.6631373631697|8.6631373631697|8.6631373631697|8.6631373631697|8.6631373631697|8.6631373631697|8.6631373631697|8.6631373631697|8.4651533484173|8.4427333256327|8.4427333256327|8.4427333256327|8.4427333256327
06950|942800|/equities/jianghuai-auto|SHANGHAICOMP||10.697375141086|-12.951248378991|-12.951248378991|-12.951248378991|-13.486942630607|-13.736602789382|-14.186224997287|-14.477933189966|-14.477933189966|-14.477933189966|-14.477933189966|-14.477933189966|-14.477933189966|-14.877703054853|-15.172596564641|-15.172596564641|-15.499552001281|-15.7174713515|-15.7174713515|-15.832664009469|-15.832664009469|-15.832664009469|-16.063515129505|-16.306128173866|-16.684031333966|-16.995590305376|-17.301211728043|-17.839288626442||-17.839288626442|-17.839288626442|-18.131652774057|-18.131652774057|-18.341281614526|-18.368090216566|-18.693989294821|-19.212209933394|-19.453567020754|-19.737852194419|-19.90168098141|-19.90168098141|-19.90168098141|-19.90168098141|-19.90168098141|-19.90168098141|-20.254645280587|-20.500161414397|-20.63915237414|-20.63915237414|-20.63915237414|-20.766216747233|-20.766216747233|-20.766216747233|-20.766216747233|-20.797478329101|-20.797478329101|-20.797478329101|17.621200152863|17.621200152863|17.621200152863|17.621200152863|17.621200152863|17.621200152863|17.621200152863|17.621200152863|17.621200152863|17.621200152863|17.621200152863|17.621200152863|17.621200152863|17.621200152863|17.621200152863|17.621200152863|17.621200152863|17.621200152863|15.169666895855|13.225740893669|12.989671591488|12.989671591488|12.989671591488|12.989671591488|12.989671591488|12.989671591488|12.989671591488|12.899079777099|12.761151729594|12.761151729594|12.761151729594|12.379057233609|||||||12.197536579037|12.197536579037|12.197536579037|12.197536579037|12.197536579037|12.197536579037|12.197536579037|12.197536579037|12.079750173912|12.079750173912|12.079750173912|12.079750173912|12.079750173912|11.888630043801|11.888630043801|11.888630043801|11.888630043801|11.842922779516|11.494357953023|-13.284071083565|-13.284071083565|-13.284071083565|-13.284071083565|-13.284071083565|-13.284071083565|-13.5239676587|-13.62607533316|-13.740083979017|-13.882871043292|-14.193189925184|-14.241321848753|-14.431468644543|-14.844409270202|-15.114343902705|13.054464488109|13.054464488109|13.054464488109|13.054464488109|13.054464488109|13.054464488109|13.054464488109|13.054464488109|13.054464488109|12.588850026749|12.520992107378|12.520992107378|12.520992107378|12.520992107378|12.520992107378|12.520992107378|12.520992107378|12.520992107378|12.520992107378|12.520992107378|12.520992107378|12.520992107378|12.520992107378|12.520992107378|12.520992107378|12.520992107378|12.520992107378|12.520992107378|11.916102854396|11.504558474913|11.481060608767|11.481060608767|11.481060608767|11.481060608767|11.481060608767|||11.481060608767|11.478956337927|11.32939616415|11.297662800916|11.178514235956|-12.208602541714|-12.208602541714|-12.208602541714|-12.208602541714|-12.208602541714|-12.522336608866|-12.708963666824|-12.708963666824|-12.708963666824|-12.708963666824|-12.708963666824|-12.740514740311|-12.761316361364|-12.761316361364|-12.761316361364|-12.892444206848|-12.892444206848|-12.892444206848|-12.892444206848|-12.892444206848|-12.892444206848|-12.892444206848|-12.892444206848|-12.892444206848|-12.892444206848|-12.892444206848|-12.892444206848|-12.892444206848|-12.892444206848|-12.892444206848||||-12.892444206848|-12.892444206848|-12.892444206848|-12.892444206848|-13.074382598283|-13.347091682622|-13.473434986747|-13.633401172415|-13.633401172415|-13.633401172415|-13.633401172415|-13.633401172415|-13.919334324483|-13.998704919422|-14.19704296511|-14.19704296511|-14.247825065383||-14.59536135542|-14.871355136945|-14.871355136945|-14.871355136945|-14.871355136945|-14.871355136945|-14.871355136945|-14.871355136945|-14.871355136945|-14.871355136945|-14.871355136945|-14.871355136945|-15.105949914802|-15.368277854775|-15.368419824279|-15.368419824279|-15.368419824279|-16.100466395127|-16.760518286744|-16.938353774855|-17.206980031594|-17.206980031594|-17.675533022995|15.569286422248|15.569286422248|15.569286422248|15.569286422248|15.569286422248|15.569286422248
06951|950055|/equities/anhui-jiuhuashan-tourism-dev|SHANGHAICOMP||-34.216103976919|-34.216103976919|-34.216103976919|-34.216103976919|-34.216103976919|-34.216103976919|-34.216103976919|-34.216103976919|-34.216103976919|-34.216103976919|-34.216103976919|-34.216103976919|-34.216103976919|29.075396589443|29.075396589443|29.075396589443|29.075396589443|29.075396589443|25.785436156351|25.785436156351|25.785436156351|25.785436156351|25.44715097542|25.255109941618|25.255109941618|25.255109941618|24.761233183694|-26.631556239511||-26.631556239511|-26.631556239511|-26.631556239511|-26.677839613387|-27.01593256044|-27.391305905295|-27.391305905295|-27.391305905295|-27.391305905295|-27.391305905295|-27.391305905295|-27.391305905295|-27.391305905295|-27.391305905295|-27.391305905295|-27.663453200493|-27.663453200493|-27.663453200493|-27.663453200493|-27.663453200493|-27.663453200493|-27.663453200493|-27.663453200493|-27.663453200493|-27.663453200493|-27.663453200493|-27.663453200493|-27.663453200493|-27.663453200493|-27.663453200493|-27.663453200493|-27.663453200493|-27.663453200493|-27.663453200493|-27.663453200493|-27.663453200493|-27.691924635017|-27.691924635017|-27.691924635017|-27.691924635017|-27.691924635017|-27.691924635017|-27.691924635017|-27.691924635017|-27.691924635017|-27.691924635017|-27.691924635017|-27.691924635017|-27.691924635017|-27.691924635017|-27.972138262947|-28.127375339093|-28.240972755819|-28.632746217945|-28.847496454692|-29.236663333549|-29.556292736943|-29.735880123703|-30.415979000295|-31.346087345773|||||||-31.910169053586|-31.910169053586|-31.917246189273|-31.917246189273|-31.995273102828|-32.489192739138|29.136006301005|29.136006301005|29.136006301005|-32.360441674424|-32.360441674424|-32.360441674424|-32.360441674424|-32.360441674424|-32.360441674424|-32.360441674424|-32.360441674424|-32.360441674424|-32.360441674424|-32.360441674424|-32.360441674424|-32.360441674424|-32.360441674424|-32.360441674424|-32.360441674424|-32.504885505028|-32.504885505028|-32.504885505028|-32.975983220546|-33.595538013741|-33.753375973486|-33.813655005616|-33.813655005616|-33.813655005616|-33.813655005616|-33.813655005616|-33.813655005616|-33.813655005616|-33.813655005616|-33.89628358541|-33.954759658023|-34.528621634559|-34.924537225783|-34.924537225783|-34.924537225783|-35.459485314753|-35.669901887612|-35.669901887612|-35.669901887612|-35.902114488501|-36.194571179172|-36.453968332896|-36.768852338404|32.777829041521|32.777829041521|32.777829041521|32.777829041521|32.777829041521|32.777829041521|32.777829041521|32.777829041521|32.777829041521|32.777829041521|32.777829041521|32.777829041521|32.777829041521|32.777829041521|32.777829041521|32.777829041521|||32.777829041521|32.777829041521|32.777829041521|32.777829041521|32.777829041521|32.777829041521|32.777829041521|32.777829041521|32.777829041521|32.777829041521|31.368067477194|31.368067477194|31.368067477194|31.177800193794|31.177800193794|27.851998346125|-31.130165741393|-31.130165741393|-31.130165741393|-31.180740009357|-31.473599684028|-31.566128304128|-31.566128304128|-31.566128304128|-31.566128304128|-31.946809188662|-32.814788809681|-32.890876442485|-32.923752208875|-33.018057501234|-33.111731383445|-33.488590184452|29.674519389815|29.674519389815|29.674519389815||||29.674519389815|28.231133719226|-29.520982746533|-29.520982746533|-29.520982746533|-30.483314200961|27.056221250479|27.056221250479|27.056221250479|27.056221250479|27.056221250479|27.056221250479|27.056221250479|27.056221250479|26.748802021408|26.748802021408|26.748802021408||26.748802021408|26.748802021408|26.010334680769|25.502018573222|25.502018573222|-27.24465959294|-27.24465959294|-27.24465959294|-27.24465959294|-27.24465959294|-27.24465959294|-27.24465959294|-27.24465959294|-27.24465959294|25.453709242724|25.453709242724|25.453709242724|25.453709242724|25.453709242724|25.453709242724|25.453709242724|25.453709242724|25.377789018064|25.377789018064|25.093654523855|24.717394072221|24.352591522294|24.352591522294|24.352591522294
06952|955764|/equities/anhui-kouzi-distillery-co-ltd|SHANGHAICOMP/EMCONSGROWTH||38.274942698235|36.511048968363|-42.135127122844|-42.135127122844|-42.67250338656|-42.67250338656|-43.268425979659|-43.268425979659|-43.268425979659|-43.268425979659|-43.268425979659|-43.268425979659|-43.445472971648|-44.352748517693|-44.463454646461|-44.463454646461|-44.671537011324|-44.671537011324|-44.671537011324|-44.671537011324|-44.671537011324|-44.671537011324|-44.671537011324|-45.226154108244|-45.8868373979|-46.240021151988|-46.240021151988|-46.240021151988||-46.240021151988|-46.240021151988|-46.240021151988|-46.240021151988|-46.240021151988|-46.240021151988|-46.240021151988|-46.240021151988|-46.683355352049|-46.870951145628|-47.589024902705|-47.589024902705|-47.589024902705|-47.589024902705|-47.589024902705|-48.400874381317|-48.400874381317|-48.400874381317|-48.400874381317|-49.027637752176|46.782105808455|46.782105808455|46.782105808455|46.782105808455|46.782105808455|46.782105808455|46.782105808455|46.782105808455|46.782105808455|46.782105808455|46.782105808455|46.782105808455|46.782105808455|46.782105808455|46.782105808455|46.782105808455|46.782105808455|46.782105808455|46.782105808455|46.782105808455|46.782105808455|46.782105808455|46.782105808455|46.592894639128|-50.179598632653|-50.179598632653|-50.179598632653|-50.179598632653|-50.179598632653|-50.192333238213|-50.857593766946|-51.66566132627|-52.646289921713|-53.359766325367|-53.492517401789|-53.828909478822|-54.686008862034|-54.706122534557|-54.786509764396|-54.786509764396|||||||-55.880565709762|-56.235072527651|-56.4811914346|-57.082990635477|-57.088322733334|-57.486470432736|-58.608854315521|-59.423173080817|-60.386858130975|-60.943731044711|-61.840813450219|56.504959792917|56.504959792917|56.504959792917|56.504959792917|56.504959792917|56.504959792917|56.504959792917|56.504959792917|56.504959792917|56.504959792917|56.504959792917|56.504959792917|56.504959792917|56.504959792917|56.504959792917|56.504959792917|56.504959792917|56.504959792917|56.504959792917|56.504959792917|56.504959792917|56.504959792917|56.504959792917|56.504959792917|56.504959792917|56.504959792917|56.504959792917|56.504959792917|56.504959792917|56.504959792917|56.504959792917|56.504959792917|56.504959792917|54.169400660003|52.842668603753|52.065187956332|51.785209577877|49.82467579135|49.225751498106|-54.3702269661|-54.3702269661|-54.3702269661|-54.3702269661|-54.3702269661|-54.3702269661|-54.3702269661|-54.3702269661|-54.3702269661|-54.3702269661|-54.3702269661|-54.3702269661|-54.3702269661|-54.3702269661|-54.3702269661|-55.046364584187|-55.323182201627|-55.571312904626|-56.167570750217|||-57.497459500408|-57.497459500408|-57.497459500408|-57.497459500408|-57.497459500408|-57.497459500408|-57.497459500408|-57.497459500408|-57.497459500408|-57.948842677116|-58.602603762944|-59.154559499245|-59.610218782622|-59.610218782622|-59.610218782622|-59.694688129644|-60.05020893969|-60.701897397724|-61.343772851855|-61.437335884391|-61.437335884391|-61.437335884391|-61.437335884391|-61.437335884391|-61.437335884391|-61.648148973583|-62.377943736313|-62.673826780582|-63.387584887903|-63.389549033339|-63.389549033339|-64.364499375219|-64.605557226466|-64.977275447934|-64.977275447934||||-64.977275447934|-64.977275447934|-65.259196154375|-66.069808803099|-66.069808803099|-66.75001035563|-66.75001035563|-67.301121667931|-67.867914575018|-67.931746957818|-67.931746957818|-68.695275092699|-70.354194403332|-72.336884128431|-74.000980813613|66.115561701927|66.115561701927||66.115561701927|66.115561701927|66.115561701927|66.115561701927|66.115561701927|66.115561701927|66.115561701927|66.115561701927|66.115561701927|66.115561701927|66.115561701927|66.115561701927|66.115561701927|66.115561701927|66.115561701927|66.115561701927|66.115561701927|66.115561701927|66.115561701927|66.115561701927|66.115561701927|63.433403043916|62.942732875563|62.942732875563|62.942732875563|62.942732875563|62.942732875563|62.942732875563|62.942732875563
06953|996090|/equities/anhui-province-natural-gas-developm|SHANGHAICOMP||-7.9126011455955|-7.9126011455955|-7.9126011455955|-7.9126011455955|-8.3240016130277|-8.4186858210107|-8.4186858210107|-8.4186858210107|-8.4186858210107|-8.4186858210107|-8.4186858210107|-8.4186858210107|-8.4186858210107|-8.7429841131127|-8.9044272204412|-8.954363639727|-9.2187371867396|-9.3080410579286|-9.4128228933107|-9.4366354122676|-9.4366354122676|-9.4366354122676|-9.4366354122676|-9.4366354122676|-9.4366354122676|-9.4366354122676|-9.4366354122676|-9.4366354122676||-9.4366354122676|-9.470974508861|-9.470974508861|-9.470974508861|-9.576082194226|8.7542493719644|8.7542493719644|8.7542493719644|8.7542493719644|8.7542493719644|8.7542493719644|8.6730555316681|8.527838894711|8.4288649035428|8.4288649035428|8.4288649035428|8.4288649035428|8.4288649035428|8.4288649035428|8.4288649035428|8.4288649035428|8.4288649035428|8.4288649035428|8.4288649035428|8.4288649035428|8.4288649035428|8.3542947717214|8.3503276979156|8.3186967809142|8.1829963215128|8.1452201661174|8.1452201661174|8.1452201661174|8.1452201661174|8.1452201661174|8.0815833594832|8.0815833594832|8.0815833594832|8.0815833594832|8.0815833594832|8.0815833594832|8.0815833594832|8.0815833594832|8.0815833594832|7.9428701429934|-8.176373964104|-8.176373964104|-8.176373964104|-8.176373964104|-8.176373964104|-8.271526501745|-8.2905848800804|-8.4073167177998|-8.4354552989583|-8.4354552989583|-8.4354552989583|-8.4427279637236|-8.5808083399555|-8.6638690420225|-8.6638690420225|||||||-8.6638690420225|-8.6638690420225|-8.6960965708715|-8.6960965708715|-8.6960965708715|-8.7680379871597|-8.7680379871597|-8.7680379871597|-8.7680379871597|-8.8347380516934|-8.8347380516934|-8.8347380516934|-8.8347380516934|-8.8347380516934|-8.8347380516934|-8.8869316683534|-8.8869316683534|-8.8869316683534|-8.8869316683534|-8.8869316683534|-8.8943688192107|-8.9230524821847|-8.9230524821847|-8.9230524821847|-8.9230524821847|-8.9230524821847|-8.9230524821847|-8.9230524821847|-8.9230524821847|-8.9230524821847|-8.9230524821847|-9.0259971573642|-9.0259971573642|-9.0259971573642|-9.0300994936891|8.4363222878066|8.4363222878066|8.4363222878066|8.4363222878066|8.4363222878066|8.4363222878066|8.4363222878066|8.4363222878066|8.4363222878066|8.4363222878066|8.4363222878066|8.4363222878066|8.4363222878066|8.4363222878066|8.4363222878066|8.4363222878066|8.4363222878066|8.4363222878066|8.4363222878066|8.4363222878066|8.4363222878066|8.366468778461|8.3492213011889|8.3492213011889|8.2435785135856|8.2017543935369|8.1641711817395|8.1638540704323|8.1638540704323|8.1242821966358|8.0530908675931|7.9939904314437|-8.7969191742971|-8.7969191742971|||-8.7969191742971|-8.8526881748917|-8.8829609764623|-8.8829609764623|-8.8829609764623|8.3397686708864|8.3397686708864|8.3397686708864|8.3397686708864|8.3397686708864|8.3397686708864|8.3397686708864|8.3397686708864|8.3397686708864|8.3397686708864|8.3397686708864|8.3397686708864|8.2670406222601|8.2670406222601|8.2670406222601|8.2670406222601|8.2670406222601|8.2670406222601|8.2670406222601|8.2670406222601|8.2352972472473|8.2352972472473|8.2185147854483|8.2185147854483|8.1177947888546|7.9875492927954|7.983024399654|7.983024399654|7.8539156838434|7.6521282377262||||-7.8737338658321|-7.8737338658321|-7.8737338658321|-7.8737338658321|-7.9080375958536|-7.9524840897712|-7.9524840897712|-7.9524840897712|-7.9524840897712|-7.9524840897712|-7.9524840897712|-7.9524840897712|-7.9524840897712|-7.9524840897712|-8.0744270027117|-8.1749186185153|-8.2043542759453||-8.2541465539844|-8.2541465539844|-8.2541465539844|-8.2541465539844|-8.2701628229256|-8.2857899516866|-8.2857899516866|-8.2857899516866|-8.2857899516866|-8.2857899516866|-8.2857899516866|-8.3464333050831|-8.3860370045882|-8.3961522188432|-8.4210519425965|-8.4210519425965|8.0908723020747|8.0908723020747|8.0908723020747|8.0908723020747|8.0908723020747|8.0908723020747|8.0481143351194|8.0481143351194|8.026793413228|8.022284814732|8.022284814732|8.022284814732|8.022284814732
06954|100450|/equities/quanchai-eng|SHANGHAICOMP||-7.2964828539134|-7.2964828539134|-7.3338695950244|-7.7598552645284|-8.2320614855641|-8.4350680555628|-8.743613739957|-8.743613739957|-8.743613739957|-8.743613739957|-8.743613739957|-8.743613739957|-8.743613739957|-9.2023484929287|-9.4248318389482|-9.5159244753063|-9.7593602844014|-9.952852048493|-9.952852048493|-10.107286882519|-10.107286882519|-10.223095946973|-10.318995746712|-10.443884302885|-10.595982315044|-10.772203076659|-10.834811759971|-10.834811759971||-10.834811759971|-10.834811759971|-10.834811759971|-10.956072999395|9.255534189918|9.255534189918|9.255534189918|9.255534189918|9.255534189918|9.255534189918|9.255534189918|9.255534189918|9.255534189918|9.255534189918|9.255534189918|9.255534189918|9.255534189918|8.8039272294866|8.7376968580735|8.7168852177209|8.6947256992964|8.6947256992964|8.6947256992964|8.595250071277|8.5336426614118|8.5336426614118|8.5196610528354|8.5196610528354|8.5196610528354|8.476845908841|8.4214959417013|8.3838838244177|8.2943156719978|8.1997950342822|8.1342171858337|8.1007624259439|8.1007624259439|8.0814022610416|8.0476691535038|8.0162984851248|7.8919987682112|7.8426769144246|7.8426769144246|7.8426769144246|7.8426769144246|7.8426769144246|7.6951963511782|-8.4283379282386|-8.4283379282386|-8.4375972445178|-8.5988853045657|-8.5988853045657|-8.7320944013811|-8.804549343345|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|||||||-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8239701561305|-8.8721889182564|-8.9540991435047|-8.9996566066432|-8.9996566066432|-8.9996566066432|-8.9996566066432|-8.9996566066432|-9.0416128911707|-9.0416128911707|-9.2206810622451|-9.2896456882951|-9.3479395095504|8.6707203931185|8.6707203931185|8.6707203931185|8.6707203931185|8.6707203931185|8.6707203931185|8.6707203931185|8.6707203931185|8.6707203931185|8.6707203931185|8.6707203931185|8.6707203931185|8.6707203931185|8.6707203931185|8.6707203931185|8.6707203931185|8.6707203931185|8.6707203931185|8.6707203931185|8.6707203931185|8.6707203931185|8.5513558461239|8.4803960140071|8.4553033343463|8.4553033343463|8.4147817814249|8.3786465552006|8.3590516411103|8.3050581970521|8.2000641335722|8.1476584333307|-8.7112628485845|||-8.7112628485845|-8.7112628485845|-8.7112628485845|-8.7112628485845|-8.7112628485845|-8.7112628485845|-8.7112628485845|-8.7112628485845|-8.7112628485845|-8.7112628485845|-8.7286256183173|8.3030954856318|8.3030954856318|8.3030954856318|8.3030954856318|8.3030954856318|8.3030954856318|8.3030954856318|8.3030954856318|8.3030954856318|8.3030954856318|8.3030954856318|8.2923280948446|-8.7287534513888|-8.7287534513888|-8.7287534513888|-8.7287534513888|-8.7287534513888|-8.7287534513888|-8.7287534513888|-8.7287534513888|-8.7287534513888|-8.7287534513888|-8.7287534513888|-8.7287534513888||||-8.7287534513888|-8.7287534513888|-8.7287534513888|-8.770837231788|-8.7992636586924|-8.8808486622462|-8.9414981914768|-9.0861093284035|-9.1510693247132|-9.1510693247132|-9.1510693247132|-9.1621845895632|-9.1621845895632|-9.1957601633981|-9.2947338518517|-9.2996846858575|-9.2996846858575||-9.2996846858575|-9.2996846858575|-9.2996846858575|-9.2996846858575|-9.2996846858575|-9.2996846858575|-9.2996846858575|-9.2996846858575|-9.2996846858575|-9.2996846858575|-9.2996846858575|-9.2996846858575|-9.2996846858575|-9.2996846858575|-9.2996846858575|-9.2996846858575|-9.3718720215243|-9.5026352425066|-9.5665872032808|-9.5665872032808|-9.693986355747|9.1842389667824|9.1842389667824|9.1842389667824|9.1842389667824|9.1842389667824|9.1842389667824|9.1842389667824|9.1842389667824
06955|100712|/equities/shanying-paper|SHANGHAICOMP||-1.7759882170116|-1.7759882170116|-1.7759882170116|-1.7759882170116|-1.8677647001384|-1.8730038853865|-1.8730038853865|-1.8730038853865|-1.8730038853865|-1.8730038853865|-1.8730038853865|-1.8730038853865|-1.8730038853865|-1.9161154862225|-1.9374264451677|-1.9374264451677|-1.9893627004286|-1.9943483247543|-1.9943483247543|-1.9943483247543|-1.9943483247543|-1.9943483247543|-1.9987203693152|-2.0147724591902|-2.0147724591902|-2.0147724591902|-2.0147724591902|-2.0147724591902||-2.0147724591902|-2.0147724591902|-2.0147724591902|-2.029191622382|-2.0418796442677|-2.0681995509652|-2.074110640264|-2.1145673473416|-2.1228526123959|-2.125237106525|-2.125237106525|-2.125237106525|-2.125237106525|-2.125237106525|-2.1285967950943|-2.1534408733715|-2.158754193914|-2.158754193914|-2.1702824435102|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0528597190368|2.0498441142493|-2.1860788655517|-2.1860788655517|-2.1860788655517|-2.1860788655517|-2.1939765294655|-2.1987976884542|-2.1987976884542|-2.1987976884542|-2.1987976884542|-2.1987976884542|-2.1987976884542|-2.1987976884542|-2.1987976884542|-2.2019725267131|-2.2019725267131|||||||-2.2019725267131|-2.2019725267131|-2.2019725267131|-2.2258920703943|-2.2258920703943|-2.2304355606564|-2.237190117815|-2.237190117815|-2.237190117815|-2.237190117815|-2.237190117815|-2.2395580805773|-2.2395580805773|-2.2395580805773|-2.2395580805773|-2.2395580805773|-2.2395580805773|-2.2395580805773|-2.2395580805773|-2.2395580805773|-2.2395580805773|-2.2395580805773|-2.2395580805773|-2.2395580805773|-2.2395580805773|-2.2395580805773|-2.2939535155821|-2.3282817088816|-2.3536463273072|-2.3621559747089|-2.3621559747089|-2.3662844242905|-2.3679437581225|-2.3679437581225|-2.3788264000332|2.2733786735668|2.2733786735668|2.2733786735668|2.2733786735668|2.2733786735668|2.2733786735668|2.2733786735668|2.2733786735668|2.2548652792125|2.2215169562398|-2.3334937673238|-2.3334937673238|-2.3334937673238|-2.3334937673238|-2.3334937673238|-2.3334937673238|-2.3334937673238|-2.3334937673238|-2.3334937673238|-2.3372153023246|-2.3397366031699|-2.3397366031699|-2.3397366031699|-2.3397366031699|-2.3397366031699|-2.3397366031699|-2.3397366031699|-2.3397366031699|-2.3397366031699|-2.3397366031699|-2.3397366031699|-2.3397366031699|-2.3397366031699|-2.3397366031699|||-2.350219527198|-2.350219527198|-2.350219527198|-2.350219527198|-2.350219527198|-2.350219527198|-2.350219527198|-2.350219527198|-2.350219527198|-2.350219527198|-2.350219527198|-2.350219527198|-2.350219527198|-2.350219527198|-2.350219527198|-2.350219527198|-2.3602439201685|-2.3983258157125|-2.3983258157125|-2.4203620121601|-2.4344364296634|-2.4344364296634|-2.4344364296634|-2.4344364296634|-2.4344364296634|-2.4344364296634|-2.4344364296634|-2.4344364296634|-2.4344364296634|-2.4344364296634|-2.4344364296634|-2.4344364296634|-2.4344364296634|-2.4344364296634|-2.4344364296634||||-2.4344364296634|-2.4344364296634|-2.4344364296634|-2.4344364296634|-2.4627071366529|-2.496677590511|-2.496677590511|-2.496677590511|-2.496677590511|-2.5068639793901|-2.5292932897705|-2.5469925304142|-2.5546204111565|-2.5546204111565|-2.567911561064|-2.5815683953543|-2.5903194334907||-2.5903194334907|-2.5903194334907|-2.5903194334907|-2.5903194334907|-2.6225771271303|-2.6300857026394|-2.6612063203714|-2.6830070189262|-2.7027855771145|-2.7089328507534|-2.7089328507534|-2.7160365162019|-2.7172628175024|-2.7202920395803|-2.7283852756111|-2.7283852756111|-2.7332058813934|2.5783853846774|2.5783853846774|2.5783853846774|2.5783853846774|2.5783853846774|2.5783853846774|2.5783853846774|2.5783853846774|2.5783853846774|2.5783853846774|2.5783853846774|2.5783853846774
06956|101017|/equities/suncreate-elec|SHANGHAICOMP||-13.977751787162|-13.977751787162|-13.977751787162|-15.076390804688|-15.761545302515|-15.811161546845|-16.553512870094|-17.609871386147|-17.609871386147|-17.609871386147|-17.609871386147|-17.609871386147|-17.609871386147|-18.223746722116|-18.809872336317|-18.809872336317|-19.434301370966|-19.707001256266|-19.818890374437|-19.818890374437|-19.818890374437|-19.842101195935|-20.07733504362|-20.182038488069|-20.678855536569|-20.678855536569|-20.678855536569|-20.678855536569||-20.678855536569|-20.678855536569|-20.678855536569|-20.854779406577|-20.854779406577|-20.854779406577|-20.854779406577|-21.162531822025|-21.358924725651|-21.678249733315|-21.942148291423|-21.942148291423|-21.942148291423|-21.942148291423|-21.942148291423|-22.213498101581|20.615145273863|20.615145273863|20.615145273863|20.615145273863|20.615145273863|20.615145273863|20.615145273863|20.615145273863|20.615145273863|20.615145273863|20.615145273863|20.615145273863|20.615145273863|20.615145273863|20.236661040561|20.236661040561|20.22906704719|20.197852779043|19.8592803485|-21.644618350761|-21.644618350761|-21.644618350761|-21.644618350761|-21.644618350761|-21.644618350761|-21.644618350761|-21.644618350761|-21.644618350761|-21.644618350761|-21.644618350761|-21.644618350761|-21.644618350761|-21.644618350761|-21.644618350761|-22.145686925006|-22.57782384456|20.996806952663|20.996806952663|20.996806952663|20.996806952663|20.996806952663|20.996806952663|20.996806952663|20.996806952663|||||||20.996806952663|20.996806952663|20.996806952663|20.996806952663|20.996806952663|20.996806952663|20.996806952663|20.996806952663|20.996806952663|20.996806952663|20.996806952663|20.996806952663|20.996806952663|20.97478479512|20.818005598713|-22.595222251938|-22.595222251938|-22.595222251938|-22.595222251938|-22.595222251938|-22.595222251938|-22.595222251938|-22.595222251938|-22.595222251938|-22.595222251938|-22.99580295144|-23.098113881862|-23.255682586869|-23.393535957557|-23.619850606397|-23.619850606397|-23.619850606397|-23.845433140335|-23.845433140335|-24.223258972761|-24.319177416295|-24.47908600539|-24.632872461942|-24.834304117082|-24.834304117082|-24.834304117082|-24.9925605709|-25.066981781582|-25.066981781582|-25.066981781582|-25.348868887799|-25.383743967367|-25.482893831142|-25.482893831142|-25.797103650711|-26.492338453556|-27.053153447338|-27.306281014756|-27.429756822934|-27.475932981191|-27.475932981191|-27.78706125786|-27.78706125786|-27.78706125786|-32.2093691088|-32.2093691088|-32.2093691088|-32.2093691088|-32.2093691088|-32.2093691088|-32.2093691088|-32.2093691088|-32.2093691088|-32.2093691088|||-32.2093691088|-32.2093691088|-32.2093691088|-32.2093691088|-32.2093691088|-32.352432352186|-32.352432352186|-32.352432352186|-32.352432352186|-32.394925335911|-32.420709394998|-32.420709394998|-32.420709394998|-32.420709394998|-32.420709394998|-32.420709394998|-32.420709394998|-32.420709394998|-32.420709394998|-32.420709394998|-32.420709394998|-32.420709394998|-32.420709394998|-32.420709394998|-32.420709394998|-32.420709394998|-32.420709394998|-32.420709394998|-32.707454230594|-33.267171570777|-33.51042332567|-33.51042332567|-33.51042332567|-33.51042332567|-34.107693088466||||-34.273266941341|-34.273266941341|-34.273266941341|-34.878073540035|-35.050639407174|32.030005921646|32.030005921646|32.030005921646|32.030005921646|32.030005921646|32.030005921646|32.030005921646|32.030005921646|32.030005921646|32.030005921646|32.030005921646|32.030005921646||32.030005921646|32.030005921646|32.030005921646|32.030005921646|32.030005921646|32.030005921646|32.030005921646|32.030005921646|32.030005921646|32.030005921646|32.030005921646|32.030005921646|32.030005921646|32.030005921646|32.030005921646|32.030005921646|32.030005921646|32.030005921646|32.030005921646|32.030005921646|32.030005921646|32.030005921646|31.428339415769|31.428339415769|31.144424126118|31.144424126118|31.144424126118|31.049917085932|30.8499080428
06957|100475|/equities/tongfeng|SHANGHAICOMP||-5.4575998938812|-5.4575998938812|-5.4867777202674|-5.7158640329648|-6.0704046559123|-6.1665604988499|-6.4478449997818|-6.6844444408264|-6.6844444408264|-6.6844444408264|-6.6844444408264|-6.6844444408264|-6.6844444408264|-6.9338272030979|-7.1432433726647|-7.1432433726647|-7.3969372513403|-7.4865970084523|-7.5073300411806|-7.6112000363498|-7.6112000363498|-7.6112000363498|-7.7807778934007|-7.8103087322983|-8.0181208867798|-8.0319816456133|-8.0319816456133|-8.0319816456133||-8.0319816456133|-8.0319816456133|-8.0319816456133|-8.0416462538301|-8.1329403053455|-8.2427042367935|-8.2427042367935|-8.2601910216982|-8.2601910216982|-8.2601910216982|-8.2957678750019|7.5903082867003|7.5903082867003|7.5903082867003|7.5903082867003|7.5903082867003|7.5903082867003|7.5903082867003|7.5903082867003|7.5903082867003|7.5903082867003|7.5903082867003|7.5903082867003|7.5903082867003|7.5903082867003|7.5903082867003|7.5903082867003|7.5903082867003|7.5903082867003|7.5903082867003|7.246454241048|7.1538378951403|7.0859307710166|7.0649233597115|7.0134937296738|7.0134937296738|7.0134937296738|7.0134937296738|7.0094375621864|6.7932641254077|-7.6471792806749|-7.6471792806749|-7.6471792806749|-7.6471792806749|-7.6471792806749|-7.6471792806749|-7.6471792806749|-7.7453447906034|-7.7453447906034|-7.8931605912863|7.2839044247669|7.2839044247669|7.2839044247669|7.2839044247669|7.2839044247669|7.2839044247669|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|||||||7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.1648137772377|7.052014982733|-7.9058355001825|-7.9058355001825|-7.9058355001825|-7.9058355001825|-7.9058355001825|-8.0881508355028|7.2878998709149|7.2878998709149|7.2878998709149|7.2878998709149|7.2878998709149|7.2878998709149|7.2216476786243|7.2216476786243|7.2216476786243|7.2216476786243|7.2216476786243|7.2216476786243|7.2216476786243|7.2216476786243|7.178352064173|7.178352064173|7.178352064173|7.178352064173|6.8608446266378|6.8608446266378|6.8608446266378|6.8608446266378|6.8608446266378|||6.8608446266378|6.8608446266378|6.8608446266378|6.8608446266378|6.8608446266378|6.8608446266378|6.8608446266378|6.7770498225121|6.7481490139269|6.7481490139269|6.7481490139269|6.7481490139269|6.5740548509253|6.500060891431|6.4539563913273|6.4443961270569|6.4404888692607|6.4404888692607|6.4214056498609|6.4214056498609|6.3718224183846|6.3718224183846|6.3718224183846|6.3718224183846|6.3503584747103|6.3051956058759|6.3051956058759|6.1886152107554|6.1886152107554|6.1886152107554|5.9734613187928|-6.786742705161|-6.786742705161|-6.786742705161|-6.786742705161||||-6.786742705161|-6.786742705161|-6.786742705161|-6.7936029898399|-6.9695586614337|-7.2395096810356|-7.2977885175298|-7.3514318652231|-7.3615909624186|-7.3831632251915|-7.3831632251915|-7.3831632251915|-7.3831632251915|-7.3831632251915|-7.3831632251915|-7.3831632251915|-7.3831632251915||-7.3831632251915|-7.3831632251915|-7.3831632251915|-7.3831632251915|-7.4551815319256|-7.4890963545513|-7.4890963545513|-7.4890963545513|-7.4890963545513|-7.4890963545513|-7.4890963545513|-7.4890963545513|-7.4890963545513|-7.4890963545513|-7.4890963545513|-7.4890963545513|-7.5567736880726|7.0258218043639|7.0258218043639|7.0258218043639|7.0258218043639|7.0258218043639|7.0258218043639|7.0258218043639|7.0258218043639|7.0258218043639|7.0258218043639|7.0258218043639|7.0258218043639
06958|1031220|/equities/anhui-transport|SHANGHAICOMP||-8.4493343925173|-8.4493343925173|-8.4493343925173|-8.4493343925173|-8.837037997742|7.9674135190941|7.9674135190941|7.9674135190941|7.9674135190941|7.9674135190941|7.6543486893946|-8.6404338043935|-8.6404338043935|-8.8160373813584|-9.0572638651479|-9.1091813666676|-9.127158436224|-9.127158436224|-9.127158436224|-9.127158436224|-9.127158436224|-9.127158436224|-9.127158436224|-9.127158436224|-9.127158436224|-9.127158436224|-9.127158436224|-9.127158436224||-9.127158436224|-9.127158436224|-9.127158436224|-9.1329542100927|-9.2249494063083|-9.3393201753464|8.8094648324769|8.8094648324769|8.8094648324769|8.8094648324769|8.8094648324769|8.8094648324769|8.8094648324769|8.8094648324769|8.8094648324769|8.8094648324769|8.8094648324769|8.8094648324769|8.8094648324769|8.8094648324769|8.8094648324769|8.8094648324769|8.8094648324769|8.8094648324769|8.8094648324769|8.8094648324769|8.8094648324769|8.8094648324769|8.8094648324769|8.8094648324769|8.8094648324769|8.8094648324769|8.8094648324769|8.8094648324769|8.8094648324769|8.8094648324769|8.8094648324769|8.4671831090496|-9.0968182448757|-9.0968182448757|-9.0968182448757|-9.0968182448757|-9.0968182448757|-9.0968182448757|-9.0968182448757|-9.0968182448757|-9.0968182448757|-9.0968182448757|-9.0968182448757|-9.0968182448757|-9.2159090444128|-9.2593432979098|-9.3137147245927|-9.4402382437966|-9.4913761422128|-9.6543064432112|-9.8136737961203|-9.8924156977767|-9.9350674765178|-9.9350674765178|||||||-9.9350674765178|-9.9350674765178|-9.9350674765178|-9.9350674765178|-9.9350674765178|-9.9350674765178|-10.041186241846|-10.08880995495|-10.08880995495|-10.147010895751|-10.287789871453|-10.328340051267|-10.328340051267|-10.328340051267|-10.387044745124|-10.394642330089|-10.394642330089|-10.394642330089|-10.394642330089|-10.394642330089|-10.43483838533|-10.43483838533|-10.43483838533|-10.43483838533|-10.43483838533|-10.472598229235|-10.505642078957|-10.505642078957|-10.505642078957|-10.604602547311|9.7375055109154|9.7375055109154|9.7375055109154|9.7375055109154|9.7375055109154|9.7375055109154|9.7375055109154|9.7375055109154|9.7375055109154|9.7375055109154|9.7375055109154|9.7375055109154|9.7375055109154|9.7375055109154|9.7375055109154|9.7375055109154|9.7244503006549|-11.016480716057|-11.016480716057|-11.016480716057|-11.104422975456|-11.122692506484|-11.184658281198|-11.185999306293|-11.185999306293|-11.185999306293|-11.25944361008|-11.379381331214|-11.50375753907|-11.611952109112|-11.821058373732|-12.080620771296|-12.194578335955|-12.40008701028|-12.576628168773|-12.576628168773|-12.576628168773|-12.709587159368|-14.832874420189|||-14.94820947461|-14.94820947461|-14.94820947461|-14.94820947461|-14.94820947461|-14.94820947461|-14.94820947461|-14.94820947461|-14.94820947461|-14.94820947461|-14.94820947461|-14.94820947461|-14.94820947461|-14.94820947461|-14.94820947461|-14.94820947461|-14.94820947461|-14.94820947461|-14.94820947461|-14.94820947461|-15.198565586989|-15.599517725778|-15.615013340728|-15.615013340728|-15.615013340728|-15.615013340728|-15.615013340728|-15.615013340728|-16.113903605956|14.58024985634|14.58024985634|14.58024985634|13.648054942408|11.907283739822|10.532418480594||||10.532418480594|10.532418480594|10.532418480594|10.532418480594|10.532418480594|10.532418480594|10.532418480594|10.532418480594|10.532418480594|10.532418480594|10.532418480594|10.532418480594|10.532418480594|10.532418480594|10.532418480594|10.532418480594|10.532418480594||10.532418480594|10.532418480594|10.532418480594|10.532418480594|10.532418480594|10.532418480594|10.235464986914|9.9135374894774|9.9135374894774|9.8955968608499|9.8877095043989|9.8877095043989|9.8877095043989|9.8877095043989|9.8877095043989|9.8877095043989|9.8877095043989|9.8877095043989|9.8877095043989|9.8877095043989|9.8877095043989|9.8877095043989|9.8877095043989|9.8263438874188|9.65901580763|9.65901580763|9.65901580763|9.65901580763|9.65901580763
06959|100660|/equities/anhui-water|SHANGHAICOMP||-4.827757334271|-4.827757334271|-4.827757334271|-4.827757334271|-4.9841749398343|4.537748922265|4.537748922265|4.537748922265|4.537748922265|4.5247210279178|4.3785788234817|-4.7816928423056|-4.7816928423056|-4.8907695386817|4.5710863678428|4.5710863678428|4.5710863678428|4.5710863678428|4.5710863678428|4.5710863678428|4.541444509426|4.541444509426|4.541444509426|4.541444509426|4.541444509426|4.4977162339061|-4.7345254979489|-4.7345254979489||-4.7345254979489|-4.7345254979489|-4.7345254979489|-4.7455838081967|-4.7884262267893|-4.8049731522033|-4.8049731522033|-4.8049731522033|-4.8049731522033|-4.8049731522033|-4.8049731522033|-4.8049731522033|-4.8049731522033|-4.8049731522033|-4.8049731522033|-4.8405258422902|-4.8405718313542|-4.8405718313542|-4.8405718313542|-4.8405718313542|-4.8405718313542|-4.8405718313542|-4.8889688106473|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|4.6784203389649|-4.7952832936057|-4.7952832936057|-4.8880924117575|-4.8956582691945|-4.9496202895683|-4.9923560033951|-5.0198399370151|-5.0631555258386|-5.0913106416141|-5.0913106416141|-5.0913106416141|-5.1270116671892|||||||-5.1589018619692|-5.167669008908|-5.1757432340884|-5.2157325449431|-5.2157325449431|-5.2341470390386|-5.304052369443|-5.3501882727835|-5.3501882727835|-5.3535425592234|-5.3617142227812|-5.3803211561669|-5.3803211561669|-5.3803211561669|-5.388134650812|-5.46348299409|-5.5055365234067|-5.5416277443498|-5.5416277443498|-5.5416277443498|-5.5489396290348|-5.5489396290348|-5.5489396290348|-5.5489396290348|-5.5489396290348|-5.6327107964142|-5.6920685188336|-5.6920685188336|-5.6920685188336|-5.6920685188336|5.3560839855767|5.3560839855767|5.3560839855767|5.3560839855767|5.3560839855767|5.3560839855767|5.3560839855767|5.3560839855767|5.3560839855767|5.3560839855767|5.3461532254396|5.3461532254396|5.3268368927835|5.2587078377271|5.1782889276572|5.1782889276572|5.1782889276572|-5.5325911013741|-5.5325911013741|-5.5325911013741|-5.5325911013741|-5.5325911013741|-5.5325911013741|-5.5695457158771|-5.5918457991657|-5.5918457991657|-5.5918457991657|-5.5918457991657|-5.5918457991657|-5.5918457991657|-5.5918457991657|-5.5918457991657|-5.5918457991657|-5.5918457991657|-5.5918457991657|-5.5918457991657|-5.5918457991657|-5.5918457991657|-5.5918457991657|||-5.702051031013|-5.8061677211078|-5.8946307228176|-5.9804704393095|-5.9804704393095|-5.9845755817718|-5.9845755817718|-5.9845755817718|-5.9845755817718|-5.9845755817718|-5.9845755817718|-5.9845755817718|-5.9845755817718|-5.9845755817718|-5.9845755817718|-5.9845755817718|-5.9845755817718|-5.9845755817718|-5.9845755817718|-5.9845755817718|-5.9973060292477|-6.1320066631364|-6.2022296521981|-6.2341439562726|-6.3240487396373|-6.3611653446769|-6.4962948825199|-6.5947722622905|5.9174147151101|5.9174147151101|5.9174147151101|5.9174147151101|5.8793496580244|5.848480335646|5.848480335646||||5.848480335646|5.848480335646|5.848480335646|5.848480335646|5.848480335646|5.848480335646|5.848480335646|5.848480335646|5.848480335646|5.848480335646|5.7127559094221|5.6586178307832|5.6529088025955|5.5564986306422|5.5564986306422|5.5564986306422|5.5564986306422||5.5160749790918|-6.1378085880796|-6.1378085880796|-6.1378085880796|-6.1378085880796|5.5594839220722|5.5594839220722|5.5594839220722|5.5594839220722|5.5594839220722|5.5594839220722|5.5594839220722|5.5594839220722|5.4880712331856|5.4880712331856|5.4880712331856|5.4880712331856|5.4880712331856|5.4880712331856|5.4880712331856|5.4880712331856|5.4880712331856|5.4880712331856|5.2411901753837|5.1520419176195|5.1520419176195|5.1520419176195|5.1520419176195|5.1520419176195
06960|101120|/equities/xinhua-media|SHANGHAICOMP||-6.7322379855234|-6.7322379855234|-6.7322379855234|-6.9330423438901|-7.0977838343634|-7.0977838343634|-7.0977838343634|-7.0977838343634|-7.0977838343634|-7.0977838343634|-7.0977838343634|-7.0977838343634|-7.0977838343634|-7.2842044108724|-7.370931247823|-7.370931247823|-7.5651620866249|-7.5651620866249|-7.5821141211435|-7.5821141211435|-7.5821141211435|-7.5821141211435|-7.6229774307386|-7.6229774307386|-7.6229774307386|-7.6229774307386|-7.6229774307386|-7.6229774307386||-7.6229774307386|-7.6229774307386|-7.6229774307386|-7.7716416331547|-7.7918241788301|-8.2148045488367|7.3625443599158|7.3625443599158|7.3625443599158|7.3625443599158|7.3625443599158|7.3625443599158|7.3625443599158|7.3625443599158|7.1027943560922|7.1027943560922|7.1027943560922|7.1027943560922|7.1027943560922|7.1027943560922|7.1027943560922|7.1027943560922|7.1027943560922|7.1027943560922|7.1027943560922|7.1027943560922|7.1027943560922|7.1027943560922|7.1027943560922|7.1027943560922|7.1027943560922|7.0131051484572|6.6023391820575|-7.3352296050274|-7.3352296050274|-7.3352296050274|-7.3352296050274|-7.3352296050274|-7.3352296050274|-7.3352296050274|-7.3352296050274|-7.3352296050274|-7.3352296050274|-7.3352296050274|-7.3352296050274|-7.3352296050274|-7.3352296050274|-7.3352296050274|-7.3352296050274|-7.3352296050274|-7.4952551717983|-7.6452833938849|-7.6964262114909|-7.7885025630995|-7.7885025630995|-7.7885025630995|-7.7885025630995|-7.7885025630995|-7.7885025630995|-7.7885025630995|||||||-7.7885025630995|-7.7885025630995|-7.7885025630995|-7.7885025630995|-7.7885025630995|-7.7885025630995|-7.8883364609661|-7.9934400780925|-7.9934400780925|-8.0943086215902|-8.0943086215902|-8.1102285400649|-8.1102285400649|-8.1102285400649|-8.1102285400649|-8.3496983333451|-8.4074426805556|-8.6749361527828|-8.7085061238215|-8.7085061238215|-8.7085061238215|-8.7085061238215|-8.7085061238215|-8.7085061238215|-8.7085061238215|-8.7085061238215|-8.7085061238215|-8.7085061238215|-8.7085061238215|-8.7736492331143|-8.7736492331143|-8.8640547786946|-8.8644955691448|-8.8644955691448|-8.8644955691448|-8.8644955691448|-8.8644955691448|-8.8644955691448|-8.8644955691448|-8.8644955691448|-8.8644955691448|-8.8827727433433|-8.9560804090695|-8.9560804090695|-8.9560804090695|-9.0434227212487|-9.2082476863396|-9.4186090638386|-9.4661219475871|-9.4661219475871|-9.6518020495447|-9.8525578031576|-9.8900641875837|-10.073949254667|-10.073949254667|-10.073949254667|-10.128277263283|-10.354196929534|8.5980146504568|8.5980146504568|8.5980146504568|8.5980146504568|8.5980146504568|8.5980146504568|8.5980146504568|8.5980146504568|8.5980146504568|8.5980146504568|8.5980146504568|||8.5980146504568|8.5980146504568|8.5980146504568|8.5980146504568|8.5980146504568|8.5980146504568|8.2914589718059|8.2914589718059|8.2914589718059|8.2914589718059|8.2914589718059|-10.648476555167|-10.648476555167|-10.648476555167|-10.648476555167|-10.648476555167|-10.648476555167|-10.648476555167|-10.648476555167|-10.648476555167|-10.648476555167|-10.648476555167|-10.648476555167|-10.648476555167|-10.648476555167|-10.708862466081|8.3290151210858|8.3290151210858|8.3290151210858|8.3290151210858|8.3290151210858|8.3290151210858|8.3290151210858|8.3290151210858|7.3377944730204||||6.1739437931459|6.1739437931459|6.1041060892176|6.1041060892176|6.1041060892176|6.1041060892176|6.1041060892176|6.1041060892176|6.1041060892176|6.1041060892176|6.1041060892176|6.1041060892176|5.9767844641023|5.9173875115478|5.9173875115478|5.9173875115478|5.9173875115478||5.9173875115478|5.8798040464781|5.8798040464781|5.8798040464781|5.8798040464781|5.8314488282096|5.757165603096|5.7129618108876|5.6444018351378|5.5993353776735|5.5089327205603|5.5089327205603|5.5001316762607|5.5001316762607|5.5001316762607|5.5001316762607|5.5001316762607|5.5001316762607|5.5001316762607|5.5001316762607|5.5001316762607|5.5001316762607|5.3834797250607|5.3360885102857|5.2992009473347|5.2992009473347|5.2992009473347|5.2992009473347|5.2992009473347
06961|100529|/equities/chaodong-cem|SHANGHAICOMP||-8.6583922511049|-8.7421023719518|-8.9290028272965|-9.373501423632|-9.373501423632|-9.373501423632|-9.4316686034587|-9.6385202805629|-10.449467093904|8.1618923817655|8.1618923817655|7.8628232206711|7.8628232206711|7.8628232206711|7.8628232206711|7.8628232206711|7.6731366278738|6.366881251986|-7.6110673827734|-7.6110673827734|-7.6110673827734|-7.6110673827734|-7.6110673827734|-7.6110673827734|-7.6110673827734|-7.6110673827734|-7.6110673827734|-7.6110673827734||-7.6110673827734|-7.6110673827734|-7.6110673827734|-7.6110673827734|6.7240793952634|6.7240793952634|6.7240793952634|6.7240793952634|6.7240793952634|6.7240793952634|6.7240793952634|6.7240793952634|6.7240793952634|6.7240793952634|6.7240793952634|6.7240793952634|6.7240793952634|6.5500687417784|6.5500687417784|6.5500687417784|6.5500687417784|6.5500687417784|6.5500687417784|6.5500687417784|6.5500687417784|6.5500687417784|6.5500687417784|6.5500687417784|6.5500687417784|6.5500687417784|6.5500687417784|6.5500687417784|6.5500687417784|6.375631974516|-6.8252694663995|-6.8252694663995|-6.8252694663995|-6.8252694663995|-6.8252694663995|-6.8252694663995|-6.8252694663995|-6.8252694663995|-6.8252694663995|-6.8252694663995|-6.8252694663995|-6.8252694663995|-6.8252694663995|-6.8252694663995|-6.8252694663995|-6.8252694663995|-6.8806033637135|-6.8806033637135|-6.8806033637135|-6.8806033637135|-6.8806033637135|-6.9173371290729|-6.9222362118155|-6.9222362118155|-6.9222362118155|-6.9222362118155|||||||-6.9222362118155|-6.9222362118155|-6.9222362118155|-6.9222362118155|-6.9222362118155|-6.9222362118155|-6.9985956965984|-7.0870416505348|-7.0870416505348|-7.0870416505348|-7.0870416505348|-7.1672684465526|-7.1685712682365|-7.1685712682365|-7.1685712682365|-7.2389680397907|-7.2771868189616|-7.3546522149822|-7.443502400692|-7.4961138548406|-7.6662374140987|-7.7222356033891|-7.7222356033891|-7.7222356033891|-7.7222356033891|-7.7991506736113|-7.8912785230559|-7.9803096385445|-8.0881217951737|-8.2651353671774|7.1777907186918|7.1777907186918|7.1777907186918|7.1777907186918|7.1777907186918|7.1777907186918|7.1777907186918|7.1777907186918|7.1777907186918|7.1777907186918|6.8686567207368|6.6809211697642|6.6809211697642|6.6809211697642|6.4232456382186|6.3959956598749|6.3959956598749|6.3959956598749|6.155812989378|6.155812989378|6.155812989378|6.155812989378|6.155812989378|6.0881254526245|6.0849184350368|-6.4334031342645|-6.4334031342645|-6.4334031342645|-6.4334031342645|-6.4334031342645|-6.4334031342645|-6.4334031342645|-6.4334031342645|-6.4334031342645|-6.4334031342645|-6.4334031342645|-6.4334031342645|-6.4334031342645|-6.4334031342645|||-6.5565590857554|-6.6017323598915|-6.6451179246675|-6.6451179246675|-6.6451179246675|-6.6451179246675|-6.6451179246675|-6.6451179246675|-6.7021987284177|-6.7021987284177|-6.7021987284177|-6.715776187949|-6.7603068426501|-6.8147854093326|-6.8425389929627|-6.857393876517|-6.857393876517|-6.9482154490818|6.308901302072|6.308901302072|6.308901302072|6.308901302072|6.308901302072|6.308901302072|6.308901302072|6.308901302072|6.308901302072|6.308901302072|6.308901302072|6.270557443427|6.270557443427|6.270557443427|6.0928418284511|-6.7149413620259|-6.7149413620259||||-6.7149413620259|-6.7149413620259|-6.7266013395814|-6.7323345886368|-6.8375941102922|-6.9807665108388|-6.9807665108388|-6.9807665108388|-6.9807665108388|-6.9807665108388|-6.9807665108388|-7.0001118302434|-7.0001118302434|-7.0001118302434|-7.0138585995739|-7.0138585995739|-7.0138585995739||-7.0138585995739|-7.0138585995739|-7.0138585995739|-7.0138585995739|-7.1387317921393|-7.2245451493608|-7.2245451493608|-7.2544385527812|-7.2544385527812|-7.2689071933542|-7.2689071933542|-7.2689071933542|-7.338786050138|-7.3475398448409|-7.4094888002013|-7.4488765697054|6.8104501390783|6.8104501390783|6.8104501390783|6.8104501390783|6.8104501390783|6.8104501390783|6.8104501390783|6.8104501390783|6.8104501390783|6.8104501390783|6.8104501390783|6.8104501390783|6.8104501390783
06962|953916|/equities/anhui-yingjia-distillery-co-ltd|SHANGHAICOMP||-56.378162603448|-56.378162603448|-56.378162603448|-56.378162603448|-56.378162603448|-56.378162603448|-57.669067838534|-58.70340906552|-60.424901182691|-61.299299319312|-61.299299319312|-61.299299319312|-61.681444256091|-62.278839090756|-62.278839090756|-62.278839090756|-63.747600956417|-65.052593066929|-65.052593066929|-65.49010618819|-65.492538412574|-65.492538412574|-65.770041527751|-66.282269016905|-67.472518620671|-68.552799950906|-69.190888045969|-70.249653575968||-70.249653575968|-70.249653575968|-70.249653575968|-70.249653575968|-70.519097112431|-70.519097112431|-70.519097112431|-71.575108818228|-71.673454395064|-71.701063066863|-72.739514569599|-73.801128842387|-74.084160324327|-74.084160324327|-74.084160324327|-74.084160324327|-74.084160324327|-74.084160324327|-76.071288316771|70.291454759519|70.291454759519|70.291454759519|70.291454759519|70.291454759519|70.291454759519|70.291454759519|70.291454759519|70.291454759519|70.291454759519|70.291454759519|70.291454759519|70.291454759519|70.291454759519|70.291454759519|70.291454759519|70.291454759519|70.291454759519|70.291454759519|70.291454759519|70.291454759519|70.291454759519|70.291454759519|70.291454759519|70.291454759519|69.215509272594|-74.278790581117|-74.278790581117|-74.278790581117|-74.278790581117|-74.278790581117|-74.278790581117|-74.278790581117|-75.568102425878|-75.807888634276|-76.108210916069|-77.137457709342|71.921602167041|71.921602167041|71.921602167041|71.921602167041|||||||71.921602167041|71.921602167041|71.921602167041|71.921602167041|71.921602167041|71.921602167041|71.921602167041|71.921602167041|71.921602167041|71.921602167041|71.921602167041|71.921602167041|71.921602167041|71.921602167041|71.921602167041|71.921602167041|71.921602167041|71.921602167041|71.921602167041|69.99955740389|68.641172943477|68.18575091932|66.689078479316|66.689078479316|66.062862349115|65.355388112228|65.355388112228|65.128208844045|64.548765608381|64.548765608381|64.548765608381|64.548765608381|64.548765608381|64.548765608381|64.548765608381|64.548765608381|64.548765608381|64.548765608381|64.548765608381|64.548765608381|64.548765608381|64.548765608381|64.548765608381|64.548765608381|62.803630454353|62.32292345609|61.936327270099|61.936327270099|59.349255777541|59.159980735054|59.159980735054|59.159980735054|59.159980735054|59.159980735054|59.159980735054|57.60728426114|57.60728426114|57.60728426114|57.60728426114|57.60728426114|57.60728426114|57.60728426114|57.60728426114|57.14587455475|57.095309052851|57.095309052851|57.095309052851|57.095309052851|57.095309052851|||57.095309052851|57.095309052851|57.095309052851|57.095309052851|56.428675318191|54.355194569108|-61.017477150907|-61.017477150907|-61.017477150907|-61.017477150907|-61.017477150907|-61.82275085554|-61.949893094256|-61.949893094256|-61.949893094256|-61.949893094256|-62.857104090799|-63.893326380697|-63.893326380697|-63.893326380697|-63.893326380697|-63.893326380697|-63.893326380697|-63.893326380697|-64.319250109954|-64.453611589321|-65.89693105472|-65.89693105472|-66.877145531585|-66.949198058121|-66.949198058121|-66.949198058121|-66.949198058121|-66.949198058121|-66.949198058121||||-66.949198058121|-66.949198058121|-66.949198058121|-66.949198058121|-66.949198058121|-66.999970924567|-66.999970924567|-66.999970924567|-66.999970924567|-66.999970924567|-66.999970924567|-66.999970924567|-66.999970924567|-69.088855014588|-70.012164599499|-70.012164599499|-70.012164599499||-70.012164599499|-70.012164599499|-70.012164599499|-70.012164599499|-70.012164599499|-70.012164599499|-70.012164599499|-70.012164599499|-70.012164599499|-70.012164599499|-70.012164599499|-70.012164599499|-71.733517442369|64.147488893955|64.147488893955|64.147488893955|64.147488893955|64.147488893955|64.147488893955|64.147488893955|64.147488893955|64.147488893955|64.147488893955|64.147488893955|64.147488893955|64.147488893955|64.147488893955|64.147488893955|64.147488893955
06963|1052665|/equities/anhui-zhongyuan-new-materials|SHANGHAICOMP||-8.2749979360494|-8.2749979360494|-8.2749979360494|-8.7605530005465|-9.2283923076005|-9.3365472606389|-9.7044968926871|-10.09277405606|-10.166717334967|-10.166717334967|-10.166717334967|-10.166717334967|-10.185241430315|-10.577490507798|-10.918322602065|-10.922580603264|-11.198572306329|-11.198572306329|-11.198572306329|-11.198572306329|-11.198572306329|-11.198572306329|-11.198572306329|-11.198572306329|-11.198572306329|-11.198572306329|-11.198572306329|-11.198572306329||-11.198572306329|-11.198572306329|-11.198572306329|-11.293414332793|-11.309349089117|-11.366356326292|-11.366356326292|-11.416983876638|-11.416983876638|-11.489981847794|-11.637757254741|-11.733063487103|-11.797848626298|-11.845943261432|-11.92160331016|-12.139886490227|-12.139886490227|-12.139886490227|-12.139886490227|-12.178008051715|-12.178008051715|-12.27945340563|11.087755235673|11.087755235673|11.087755235673|11.087755235673|11.087755235673|11.087755235673|10.510839551291|10.215377058807|10.118058092583|10.118058092583|10.083953467993|9.9882815590476|9.9086457613414|9.8259210737774|9.8259210737774|9.8183593701224|9.8183593701224|9.7776208929331|9.7459518237505|9.7459518237505|9.6143907224242|9.6109897466837|9.6060996422435|9.5190004650382|-10.648698239183|-10.648698239183|-10.648698239183|-10.648698239183|-10.943553346899|-11.072281301581|-11.137534764699|-11.273372282907|-11.434302557756|-11.460429466705|-11.460429466705|-11.460429466705|-11.51381046346|-11.535900720525|||||||-11.567346954258|-11.567346954258|-11.682051552569|-11.816916152326|-11.816916152326|-11.821017552844|10.95543568668|10.95543568668|10.95543568668|10.95543568668|10.95543568668|10.95543568668|10.95543568668|10.95543568668|10.95543568668|10.95543568668|10.95543568668|-11.999066481198|-11.999066481198|-11.999066481198|-11.999066481198|-11.999066481198|-11.999066481198|-11.999066481198|-11.999066481198|-12.007296174991|-12.176440391527|-12.363267008449|-12.449185442025|-12.479611448661|-12.479611448661|-12.484012555431|-12.496929368059|-12.496929368059|-12.730477289668|-12.85275226645|-12.878259382022|-12.878259382022|-12.878259382022|-12.878259382022|-12.878259382022|-12.878259382022|-12.878259382022|-12.878259382022|-12.878259382022|-12.878259382022|-12.878259382022|-12.878259382022|-12.878259382022|-12.878259382022|-12.878259382022|-12.878259382022|-12.878259382022|-12.878259382022|-12.878259382022|-12.878259382022|-12.878259382022|-12.878259382022|-12.878259382022|-12.878259382022|-12.878259382022|-12.878259382022|-12.878259382022|-12.878259382022|-12.878259382022|-12.878259382022|-12.878259382022|-12.878259382022|-12.878259382022|||-13.091924461039|11.691101092854|11.691101092854|11.691101092854|11.691101092854|11.691101092854|11.691101092854|11.691101092854|11.691101092854|11.691101092854|11.691101092854|11.691101092854|11.691101092854|11.566778627545|-12.857933955335|-12.857933955335|-12.857933955335|-12.857933955335|-12.857933955335|-12.857933955335|-12.857933955335|-12.857933955335|-12.857933955335|-12.857933955335|-12.857933955335|-12.857933955335|-12.857933955335|-12.857933955335|-12.89992661492|-12.931260931301|-12.931260931301|-12.931260931301|-12.931260931301|-12.931260931301|-12.931260931301||||-12.931260931301|-12.931260931301|-12.931260931301|-12.931260931301|-13.059734410498|-13.404705067976|-13.685783143952|-13.775315068513|-13.885523390743|-13.885523390743|-13.885523390743|-13.885523390743|-13.885523390743|-13.885523390743|-13.885523390743|-13.885523390743|-14.215582132309||-14.533927825978|-14.533927825978|-14.533927825978|-14.533927825978|-14.533927825978|-14.533927825978|-14.533927825978|-14.533927825978|-14.533927825978|-14.533927825978|-14.533927825978|-14.533927825978|-14.651586007068|-14.943428780182|-15.12047669793|-15.176760996134|-15.176760996134|-15.452977101929|-15.452977101929|-15.54219634547|-15.801168153489|-15.801168153489|-15.850742443628|-15.964714059374|-16.122460322404|-16.221066904094|14.821289110336|14.821289110336|14.821289110336
06964|994587|/equities/anji-foodstuff-co-ltd|SHANGHAICOMP||-7.7766376840697|-7.7766376840697|-8.0290420174187|-8.6400467951635|-9.1433850747059|-9.260428479613|-9.6454760269999|-9.8452031669649|-9.8452031669649|-9.8452031669649|-9.8452031669649|-9.8452031669649|-9.8835585975683|-10.391176478072|-10.716307021958|-10.819786179708|-11.216428611728|-11.293809570706|-11.397010871476|-11.534006827252|-11.534006827252|-11.534006827252|-11.535007416294|-11.678340844629|-11.762913696656|-11.762913696656|-11.762913696656|-11.762913696656||-11.762913696656|-11.762913696656|-11.762913696656|-11.762913696656|-11.798793254837|-11.894769812672|-11.97029966894|-12.255888881322|10.372058217992|10.372058217992|10.372058217992|10.372058217992|10.372058217992|9.7130923104639|9.7130923104639|9.7130923104639|9.7130923104639|9.7130923104639|9.7130923104639|9.5863487720925|9.5863487720925|9.5248319838267|9.5053689980751|9.4615048450018|9.4615048450018|9.4529701827518|9.4529701827518|9.4529701827518|9.4460780486522|9.3150861379237|9.2742426568013|9.2742426568013|9.2519361899674|9.1688184656898|9.1320201465598|9.1035436138095|9.1035436138095|9.0950484258799|9.0683311335428|9.0683311335428|9.0531864303845|9.0531864303845|8.9946513858656|8.9073902994637|8.797100375123|-9.537485156282|-9.537485156282|-9.537485156282|-9.537485156282|-9.537485156282|-9.6177610664723|-9.6428774396848|-9.6428774396848|-9.6428774396848|-9.6428774396848|-9.709864144002|-9.8231821109571|-9.8740916307014|-9.9491873090701|-9.9491873090701|||||||-9.9817125376896|-9.9817125376896|-10.065269554188|-10.065269554188|-10.065269554188|-10.065269554188|-10.065269554188|-10.065269554188|-10.065269554188|-10.065269554188|-10.065269554188|-10.065269554188|-10.065269554188|-10.065269554188|-10.065269554188|-10.065269554188|-10.065269554188|-10.065269554188|-10.065269554188|-10.065269554188|-10.065269554188|-10.065269554188|-10.065269554188|-10.065269554188|-10.065269554188|-10.065269554188|-10.065269554188|-10.120303511197|-10.120303511197|-10.120303511197|-10.120303511197|-10.120303511197|-10.210337294003|-10.24926396306|-10.415848847844|9.5039648619943|9.5039648619943|9.5039648619943|9.5039648619943|9.5039648619943|9.5039648619943|9.4713142938149|9.4713142938149|9.3231271711469|9.2103417497947|9.2103417497947|9.1464909030414|9.1044340612067|9.1016031179851|9.1016031179851|9.1016031179851|9.1016031179851|9.1016031179851|9.1016031179851|9.1016031179851|9.0985986516562|9.0985986516562|9.0985986516562|9.0423315151628|8.9181468866596|8.8910448460826|8.8910448460826|8.8883827956792|8.8260383026486|8.8260383026486|8.8260383026486|8.8260383026486|8.8260383026486|8.8260383026486|||8.8260383026486|8.8260383026486|8.8260383026486|8.8260383026486|8.8260383026486|8.8260383026486|8.8260383026486|8.8260383026486|8.8260383026486|8.8260383026486|8.8260383026486|8.8260383026486|8.8260383026486|8.8260383026486|8.8260383026486|8.8260383026486|8.8260383026486|8.8260383026486|8.8260383026486|8.8260383026486|8.8260383026486|8.8260383026486|8.6646914785031|8.6646914785031|8.6646914785031|8.6646914785031|8.6646914785031|8.6646914785031|8.6646914785031|8.6414720805476|8.6414720805476|8.6414720805476|8.6414720805476|8.6414720805476|8.5738576023655||||8.3926194606972|-9.1486903249219|-9.1486903249219|-9.1486903249219|-9.162433842707|-9.3310024897269|-9.3310024897269|-9.3310024897269|-9.3310024897269|-9.3310024897269|-9.3310024897269|-9.3310024897269|-9.3855588347836|-9.472287433139|-9.5803196880459|-9.6536323983222|-9.6536323983222||-9.6536323983222|-9.6536323983222|-9.6536323983222|-9.6536323983222|-9.6536323983222|-9.6536323983222|-9.6536323983222|-9.6536323983222|-9.6536323983222|-9.6536323983222|-9.6536323983222|-9.6536323983222|-9.748480103496|-9.8694227780273|-9.9810251224229|-10.065583333725|-10.121203273926|-10.239114755164|-10.357240416104|-10.357240416104|-10.487195088287|-10.487195088287|-10.487195088287|-10.519856216022|-10.519856216022|-10.519856216022|-10.56317377257|9.7428799880347|9.7428799880347
06965|1141904|/equities/anji-microelectronics-tech-co-ltd|SHANGHAICOMP||123.7630696239|120.58784876289|108.37539005745|-140.71720091766|-140.71720091766|-140.71720091766|-140.71720091766|-145.42578513828|-150.11754069578|-150.11754069578|-150.11754069578|-150.11754069578|-150.77504979517|-151.91023895878|-151.91023895878|-151.91023895878|-151.91023895878|-154.81837435881|-154.81837435881|-156.52558262161|-156.52558262161|-157.88121003367|-158.92467635712|-159.45741932747|-163.45213797751|-166.34292457571|-170.03213509443|-170.30952849918||-170.30952849918|-170.30952849918|-170.30952849918|-170.30952849918|-175.05780893491|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|160.3735542626|157.27560852312|157.24436223628|157.24436223628|157.24436223628|157.24436223628|157.24436223628|157.24436223628|157.24436223628|157.24436223628|157.24436223628|157.24436223628|154.0159560058|151.8658831409|151.8658831409|151.8658831409|||||||151.8658831409|151.8658831409|151.8658831409|151.8658831409|151.29654299456|147.59282076842|145.8086853346|144.82075758342|144.28362475903|143.05568495361|142.73854097357|142.32900107779|142.32900107779|142.32900107779|142.32900107779|142.32900107779|142.32900107779|140.32173858211|140.32173858211|140.32173858211|135.19138183115|-148.46126310488|-148.46126310488|-148.46126310488|-148.46126310488|-150.88746443889|-150.88746443889|-150.88746443889|-151.91273022914|-153.38078238964|-153.38078238964|-154.38642552164|-156.40928599013|-156.40928599013|-158.67975220827|-159.90129966682|-159.90129966682|-160.26900989057|-160.26900989057|-160.26900989057|-160.26900989057|-160.26900989057|-160.26900989057|-160.26900989057|-160.26900989057|-164.21001319356|-164.91409271729|-164.91409271729|-164.91409271729|-165.71510874973|-169.93067028508|-170.26574296405|-173.03805424825|-174.17006129308|-175.34600466323|-175.34600466323|-178.78111202002|-182.3974861304|-182.3974861304|-184.19665444339|-187.81016787384|-193.0896404992|-193.3023737548|-194.30594442223|-194.30594442223|-194.30594442223|-195.68208784264|-195.68208784264|-195.68208784264|||-200.90010001043|-207.27177182149|-214.785856257|-222.7753885169|-225.51987562126|220.86892320849|220.86892320849|220.86892320849|220.86892320849|220.86892320849|220.86892320849|220.86892320849|220.86892320849|220.86892320849|220.86892320849|220.86892320849|220.86892320849|220.86892320849|220.86892320849|220.86892320849|220.86892320849|220.86892320849|220.86892320849|220.86892320849|220.86892320849|220.86892320849|220.86892320849|220.86892320849|220.86892320849|220.86892320849|220.86892320849|220.86892320849|220.86892320849|220.86892320849|220.86892320849||||220.86892320849|220.86892320849|220.86892320849|220.86892320849|220.86892320849|220.86892320849|218.89657510362|210.79036190396|210.79036190396|210.79036190396|206.54108325684|206.54108325684|206.54108325684|206.54108325684|206.54108325684|206.54108325684|195.46287760959||-232.064512947|-232.064512947|-232.064512947|-232.064512947|-232.064512947|-232.064512947|202.51898352588|202.51898352588|202.51898352588|202.51898352588|202.51898352588|202.51898352588|202.51898352588|202.51898352588|202.51898352588|198.55826248711|198.55826248711|198.55826248711|198.55826248711|193.903467915|193.903467915|192.8255144463|187.50613258791|184.64445502104|184.64445502104|184.64445502104|184.64445502104|184.64445502104|184.64445502104
06966|100714|/equities/anyang-iron|SHANGHAICOMP||-1.9300391006439|-1.9300391006439|-1.933932362659|-2.0015914624081|-2.0734350024712|1.8471581180201|1.8471581180201|1.8471581180201|1.8471581180201|1.8362867919721|-2.0689069522537|-2.0689069522537|-2.0689069522537|-2.1198966451395|-2.1593296073|-2.1609218012536|-2.229357508735|-2.2391466314408|-2.2391466314408|-2.2391466314408|-2.2391466314408|-2.2391466314408|-2.2391466314408|-2.2391466314408|-2.2391466314408|-2.2391466314408|-2.2391466314408|-2.2391466314408||-2.2391466314408|-2.2391466314408|-2.2391466314408|-2.2484963927901|-2.2627736897642|-2.2853040133774|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1495345136945|2.1333716866512|2.1054129994731|2.0793477867291|2.0342753434893|2.0311243743883|-2.2025372613118|-2.2025372613118|-2.2407843757323|-2.2407843757323|-2.2407843757323|-2.2407843757323|-2.2407843757323|-2.2407843757323|-2.2407843757323|-2.2407843757323|-2.2653160943645|-2.2881289073778|||||||-2.2962543908041|-2.3017926558167|-2.3017926558167|-2.3017926558167|-2.3017926558167|-2.3017926558167|-2.3017926558167|-2.3017926558167|-2.3017926558167|-2.3017926558167|-2.3017926558167|-2.3017926558167|-2.3017926558167|-2.3086584391759|-2.3162870873529|-2.3547634537042|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1367674408159|2.1175193320602|2.0694659563005|2.022739857667|2.0091554789999|1.9701727396094|-2.0453219413824|-2.0453219413824|-2.0453219413824|-2.0453219413824|-2.0453219413824|-2.0453219413824|-2.0453219413824|-2.0453219413824|-2.0453219413824|-2.0453219413824|-2.0453219413824|-2.0453219413824|-2.0453219413824|-2.0453219413824|-2.0453219413824|-2.0453219413824|-2.0453219413824|-2.0453219413824|-2.0453219413824|-2.0453219413824|-2.0453577174155|||-2.050397463795|-2.0687749475863|-2.0825277137124|-2.0902811391073|-2.0902811391073|-2.093645716477|-2.1023841310084|-2.1082045953075|-2.1240735421674|-2.1240735421674|-2.1240735421674|-2.1403822707401|-2.1403822707401|-2.1403822707401|-2.1403822707401|-2.1403822707401|-2.1403822707401|-2.1543136357451|-2.1552020531114|-2.1552020531114|-2.1718911706536|2.038664985641|2.038664985641|2.038664985641|2.038664985641|2.038664985641|2.038664985641|2.038664985641|2.038664985641|2.0362944083569|2.0290671298972|2.0290671298972|1.9995189187782|-2.1479184639154|-2.1479184639154||||-2.1479184639154|-2.1479184639154|-2.1479184639154|-2.1660205138721|-2.1722450270694|-2.1949053657649|-2.1949053657649|-2.1949053657649|-2.1949053657649|-2.1949053657649|-2.1949053657649|-2.1949053657649|-2.1949053657649|-2.1949053657649|-2.2098948572078|-2.2309942879057|-2.2488826687442||-2.2524834368706|-2.2524834368706|-2.2524834368706|-2.2524834368706|-2.2810928263135|-2.2917697339|-2.3141885100406|-2.3324317202084|-2.347146350489|-2.3723848201013|2.1913526688884|2.1913526688884|2.1913526688884|2.1913526688884|2.1913526688884|2.1913526688884|2.1913526688884|2.1913526688884|2.1913526688884|2.1913526688884|2.1913526688884|2.1913526688884|2.1913526688884|2.1913526688884|2.1642807098307|2.1638480140042|2.1638480140042|2.1638480140042|2.1638480140042
06967|100591|/equities/anyuan-coal|SHANGHAICOMP||-2.5397463138812|-2.5397463138812|-2.5997182722349|-2.7802425617928|-2.897491586976|-2.967212903028|-3.0591530597218|-3.0591530597218|-3.0591530597218|-3.0591530597218|-3.0591530597218|-3.0591530597218|-3.0591530597218|-3.1551701532479|-3.3074112321134|-3.4010124896627|2.9521691272754|2.9521691272754|2.9521691272754|2.9521691272754|2.9521691272754|2.9521691272754|2.9521691272754|-3.4100353869202|-3.4100353869202|-3.4100353869202|-3.4100353869202|-3.4100353869202||-3.4100353869202|-3.4767059653337|3.0567723277854|3.0567723277854|3.0567723277854|3.0567723277854|3.0567723277854|3.0567723277854|3.0567723277854|3.0567723277854|3.0136358874426|2.9645954522144|2.9624725596496|2.9624725596496|2.9624725596496|2.9624725596496|2.9624725596496|2.9624725596496|2.9624725596496|2.9624725596496|2.9377471624026|2.9374040304154|2.9374040304154|2.9187823333707|2.9136470995972|2.8829411889259|2.8699192972919|2.8699192972919|2.8699192972919|2.859662922913|2.859662922913|2.859662922913|2.8469244108362|2.8469244108362|2.8469244108362|-3.0808392859929|-3.0808392859929|-3.0808392859929|-3.0808392859929|-3.0808392859929|-3.0808392859929|-3.0808392859929|-3.0808392859929|-3.0808392859929|-3.0808392859929|-3.0808392859929|-3.0808392859929|-3.0808392859929|-3.0808392859929|-3.0808392859929|-3.1398215268975|-3.1586905160354|-3.1918783892974|-3.2156219785739|-3.2156219785739|-3.2156219785739|-3.2218022153697|-3.2330048751979|-3.2330048751979|-3.2330048751979|||||||-3.2330048751979|-3.2330048751979|-3.3144498083491|2.9695725834903|2.9695725834903|2.9695725834903|2.9695725834903|2.9695725834903|2.9695725834903|2.9695725834903|-3.2644008666598|-3.2644008666598|-3.2644008666598|-3.2644008666598|-3.2644008666598|-3.2644008666598|-3.2644008666598|-3.2644008666598|-3.2644008666598|-3.2644008666598|-3.2644008666598|-3.2644008666598|-3.2644008666598|-3.2644008666598|-3.2644008666598|-3.2644008666598|-3.2644008666598|-3.2644008666598|-3.2782659361015|-3.2782659361015|-3.2782659361015|-3.2963777438665|-3.2963777438665|-3.3015308530093|-3.3305018866832|-3.3305018866832|-3.3305018866832|3.1006574996591|3.1006574996591|3.1006574996591|3.1006574996591|3.1006574996591|3.1006574996591|3.027397222903|2.9882191503342|2.9841322462091|2.9501470371892|2.932385555551|2.8968957663142|2.8968957663142|2.8871064054263|2.8584515769495|2.8406194139428|2.8406194139428|2.8406194139428|2.8313228795813|2.8313228795813|2.8313228795813|2.8225809677758|2.8000899668444|2.7828888196402|2.7828888196402|2.7459875895638|2.7083195529667|2.6977401336878|2.6977401336878|2.6947111113038|-2.9002331766123|-2.9002331766123|||-2.9285924073319|-2.9478804531209|-2.9751309812303|-2.9751309812303|-2.9751309812303|-2.9799503865297|-2.9799503865297|-2.9799503865297|-2.9799503865297|-2.9799503865297|-2.9799503865297|-2.9799503865297|-2.9943215025863|-2.9943215025863|-3.0081350155894|-3.0295944686536|-3.0484384293693|-3.0543759658754|2.859658425359|2.859658425359|2.859658425359|2.859658425359|2.859658425359|2.859658425359|2.859658425359|2.8224795415422|2.8224795415422|2.8022531009901|2.8022531009901|2.8022531009901|2.8022531009901|2.8022531009901|2.7897256587599|2.7702507282467|2.7397230361536||||2.7362424391499|2.7362424391499|-2.9543760900997|-2.9543760900997|-2.9543760900997|-2.9543760900997|-2.9543760900997|-2.9543760900997|-2.9543760900997|-2.9543760900997|-2.9543760900997|-2.9543760900997|-2.9543760900997|-2.9543760900997|-2.9904178651729|-3.0121309660716|-3.0240345423799||-3.0778161624384|-3.082360895043|-3.082360895043|-3.082360895043|-3.1287343453096|-3.1780381280766|-3.187820151844|-3.2020223972956|-3.2266915504314|-3.2276439392245|-3.2276439392245|-3.2578320458686|-3.2578320458686|-3.2603689647555|-3.2911963213667|-3.2911963213667|3.0877260579768|3.0877260579768|3.0877260579768|3.0877260579768|3.0877260579768|3.0877260579768|3.0877260579768|3.0877260579768|3.0877260579768|3.0877260579768|3.0877260579768|3.0877260579768|3.0877260579768
06968|996184|/equities/anzheng-fashion-group-co-ltd|SHANGHAICOMP||-5.4107835122313|-5.4107835122313|-5.6686483034785|-6.2196093807944|-6.6173435593455|-6.7276040078103|-7.0428931714097|-7.1494180459708|-7.1494180459708|-7.1494180459708|-7.1494180459708|-7.1494180459708|-7.1494180459708|-7.5271312151716|-7.7662570117101|-7.7663967210038|-7.9982187569123|-8.0869097510953|-8.1526774344598|-8.2579751210913|-8.3138613124142|-8.4120679320506|-8.5778530639202|-8.848725588431|7.6044343245394|7.6044343245394|7.6044343245394|7.6044343245394||7.6044343245394|7.6044343245394|7.6044343245394|7.6044343245394|7.6044343245394|7.6044343245394|7.4873892039242|7.4873892039242|7.4873892039242|7.4873892039242|7.4873892039242|7.4873892039242|7.4873892039242|7.4873892039242|7.4873892039242|7.4873892039242|7.4873892039242|7.4873892039242|7.4873892039242|7.4787657492892|7.4741839825595|7.436708713692|7.436708713692|7.3985650286869|7.3756360990269|7.3756360990269|7.3418178538993|7.311464122105|7.2844043872625|7.2521045028759|7.2521045028759|7.2145607007425|7.1778452410611|7.1626061084438|7.1245621445631|7.0802622433619|7.0802622433619|7.0586244923226|6.9868049204738|6.9391355400592|6.9391355400592|6.9391355400592|-7.5167269099142|-7.5167269099142|-7.5167269099142|-7.5167269099142|-7.5167269099142|-7.5167269099142|-7.5167269099142|-7.5167269099142|-7.6118109668068|-7.6118109668068|-7.6118109668068|-7.6118109668068|-7.6118109668068|-7.6118109668068|-7.6714564920324|-7.70874729194|-7.70874729194|-7.70874729194|||||||-7.70874729194|-7.70874729194|-7.70874729194|-7.70874729194|-7.70874729194|-7.70874729194|-7.70874729194|-7.70874729194|-7.70874729194|-7.70874729194|-7.70874729194|-7.7760547797803|-7.7760547797803|-7.7760547797803|-7.7760547797803|-7.7760547797803|-7.7760547797803|-7.7760547797803|-7.7760547797803|-7.7760547797803|-7.7760547797803|-7.7760547797803|-7.7760547797803|-7.7760547797803|-7.7760547797803|-7.7760547797803|-7.7760547797803|-7.7760547797803|-7.7760547797803|-7.7760547797803|-7.7760547797803|-7.7760547797803|-7.7760547797803|-7.7760547797803|-7.8690797479217|7.2886899312137|7.2886899312137|7.2886899312137|7.2886899312137|7.2886899312137|7.2886899312137|7.2886899312137|7.2886899312137|7.2268776186968|7.196530607968|7.1450157984372|7.1450157984372|7.1450157984372|7.1450157984372|7.1450157984372|7.0300175199107|6.9994775755052|6.9994775755052|6.9994775755052|6.9994775755052|6.9994775755052|6.9994775755052|6.9994775755052|6.9583081915251|6.9375645004237|6.9061829605063|6.8907589160027|6.8736210357947|6.8256900853363|6.6979891002672|-7.3376071813186|-7.3376071813186|-7.3376071813186|-7.3376071813186|||-7.4678969518431|-7.6021079637484|-7.701231040102|-7.8202566720179|-7.8302852684845|7.2682995347007|7.2682995347007|7.2682995347007|7.2682995347007|7.2682995347007|7.2682995347007|7.2682995347007|7.2682995347007|7.2682995347007|7.2682995347007|7.2682995347007|7.2682995347007|7.2682995347007|7.2682995347007|7.2682995347007|7.1902300102678|7.1902300102678|7.1902300102678|7.1902300102678|7.1902300102678|7.1888916997521|7.1888916997521|7.1888916997521|7.1888916997521|6.9859905539187|6.8241242962894|6.8241242962894|6.7451380444696|6.699597485985|6.4145528300223||||-6.9224333227554|-6.9224333227554|-6.9224333227554|-6.9224333227554|-6.9224333227554|-6.9799260233154|-7.0482510299936|-7.069358513222|-7.069358513222|-7.069358513222|-7.069358513222|-7.069358513222|-7.069358513222|-7.069358513222|-7.1676206560774|-7.1731119091917|-7.1731119091917||-7.2673464015247|-7.3606131257247|-7.3606131257247|-7.3890145290374|-7.524460711797|-7.5604212836337|-7.5604212836337|-7.5604212836337|-7.5604212836337|-7.5604212836337|-7.5604212836337|-7.5604212836337|-7.5604212836337|-7.5604212836337|-7.5604212836337|-7.5604212836337|-7.7154683620744|7.1336096785707|7.1336096785707|7.1336096785707|7.1336096785707|7.1336096785707|7.1336096785707|7.0473439188183|7.0297455340478|7.0297455340478|6.8897175556921|6.8036017072671|6.8036017072671
06969|950054|/equities/apple-flavor---fragrance-group|SHANGHAICOMP||-6.9948816435136|-6.9948816435136|-6.9948816435136|-7.1198684260357|-7.478742789903|-7.5697141484847|-7.8507937939554|-7.8522734845909|-7.8522734845909|-7.8522734845909|-7.8522734845909|-7.8522734845909|-7.8522734845909|-8.1314150718883|-8.2849056354315|-8.3026726898386|-8.5385254949148|-8.5925578083371|-8.5925578083371|-8.5925578083371|-8.5925578083371|-8.5925578083371|-8.6058786025669|-8.6058786025669|-8.6058786025669|-8.6058786025669|-8.6058786025669|-8.6058786025669||-8.6058786025669|-8.6058786025669|-8.6058786025669|-8.6781988266471|-8.7318876720537|-8.7508491087683|-8.7508491087683|-8.8003877057773|-8.8065418550419|-8.8632446424463|-8.8632446424463|-8.8632446424463|-8.8632446424463|-8.8632446424463|-8.8632446424463|-8.9774943078335|-9.0416599605675|-9.0760292075619|-9.0760292075619|-9.0760292075619|-9.1066994162119|-9.2735546398733|8.8584673227545|8.8584673227545|8.8584673227545|8.8584673227545|8.8584673227545|8.8584673227545|8.8584673227545|8.8221859735115|8.7791431287522|8.7791431287522|8.7791431287522|8.7791431287522|8.7791431287522|8.7615345971077|8.7615345971077|8.7444831548233|8.7097940722242|8.7097940722242|8.6881046603273|8.66844917118|8.6599440660681|8.5821602705016|8.4968444906887|-9.0348016946889|-9.0348016946889|-9.0348016946889|-9.0348016946889|-9.0348016946889|-9.1403351591005|-9.2342618092314|-9.3147353181591|8.8191761734552|8.8191761734552|8.8191761734552|8.8191761734552|8.8191761734552|8.8191761734552|8.8191761734552|||||||8.8191761734552|8.8191761734552|8.8191761734552|8.8191761734552|8.8191761734552|8.8191761734552|8.8191761734552|8.8191761734552|8.8191761734552|8.8191761734552|8.7185281915208|-9.4155818049609|-9.4155818049609|-9.4155818049609|-9.4155818049609|-9.4155818049609|-9.4155818049609|-9.4155818049609|-9.4155818049609|-9.4155818049609|-9.4155818049609|-9.4155818049609|-9.4155818049609|-9.4155818049609|-9.4155818049609|-9.4155818049609|-9.4155818049609|-9.4155818049609|-9.4155818049609|-9.4155818049609|-9.4155818049609|-9.4155818049609|-9.4155818049609|-9.4612018868327|9.0990894458231|9.0990894458231|9.0990894458231|9.0990894458231|9.0990894458231|9.0990894458231|9.0815089461812|9.0815089461812|9.0815089461812|9.0333433943334|9.0239957887371|9.0239957887371|9.0239957887371|8.9588842478549|8.9126906710796|8.9126906710796|8.9126906710796|8.9126906710796|-9.3170614583691|-9.3170614583691|-9.3170614583691|-9.3170614583691|-9.3170614583691|-9.3170614583691|-9.3170614583691|-9.3170614583691|-9.3170614583691|-9.3170614583691|-9.3170614583691|-9.3170614583691|-9.3170614583691|-9.3170614583691|-9.3170614583691|-9.3170614583691|-9.3170614583691|||-9.493401565309|9.0399572530031|9.0399572530031|9.0399572530031|9.0399572530031|9.0399572530031|9.0399572530031|9.0399572530031|9.0399572530031|9.0399572530031|9.0399572530031|9.0399572530031|9.0399572530031|9.0399572530031|9.0399572530031|9.0399572530031|9.0399572530031|9.0399572530031|9.0399572530031|9.0399572530031|9.0399572530031|9.0399572530031|9.021619496372|9.0163211528493|9.0163211528493|8.994800746886|-9.5066415022045|-9.5066415022045|-9.5066415022045|-9.5066415022045|-9.5066415022045|-9.5066415022045|-9.5066415022045|-9.5066415022045|-9.5066415022045||||-9.5066415022045|-9.5066415022045|-9.5066415022045|-9.5090461517075|-9.5461624225752|-9.6596250093399|-9.771249775138|-9.8786109863018|-9.9166729936679|-9.9166729936679|-9.9166729936679|-9.9166729936679|-9.9166729936679|-9.9524147256303|-10.064904979433|-10.064914527407|-10.064914527407||-10.064914527407|-10.064914527407|-10.064914527407|-10.074905041049|-10.150450736494|-10.164989652887|-10.164989652887|-10.164989652887|-10.164989652887|-10.164989652887|-10.164989652887|-10.164989652887|-10.192332968612|-10.192332968612|-10.224238171866|-10.224238171866|-10.355820195201|-10.416466889915|-10.436687423046|-10.436687423046|-10.559652806714|10.057199412779|10.057199412779|10.057199412779|10.057199412779|10.057199412779|10.057199412779|10.057199412779|10.057199412779
06970|1141895|/equities/appotronics-corp-ltd|SHANGHAICOMP||14.793896770742|-18.74457208966|-18.74457208966|-18.74457208966|-19.795635566168|-20.252928584872|-20.662698368296|-21.357998852449|-21.975553517559|-22.469051261959|-22.469051261959|-22.469051261959|-22.602279446984|-23.275310276244|-23.953099837389|-23.953099837389|-24.588443984021|-24.82049448118|-25.186103949121|-25.480116245009|-25.738784933356|-25.738784933356|-26.143650002246|-26.762944480848|-27.482160114659|-27.875733189465|-28.203592835401|-28.364833165881||-28.364833165881|-28.364833165881|-28.637036749254|-29.215595930296|-29.423754167761|-29.423754167761|-29.423754167761|-29.711096432917|-29.711096432917|-29.711096432917|-30.352770851687|-30.352770851687|-30.352770851687|-30.352770851687|-30.352770851687|-30.352770851687|26.655334587086|26.655334587086|26.655334587086|26.655334587086|26.655334587086|26.655334587086|26.655334587086|26.655334587086|26.655334587086|26.655334587086|26.655334587086|26.655334587086|26.655334587086|26.655334587086|26.655334587086|26.655334587086|26.173706287796|25.943707447399|25.943707447399|25.943707447399|25.943707447399|25.943707447399|25.943707447399|25.943707447399|25.943707447399|25.943707447399|25.943707447399|25.943707447399|25.943707447399|25.943707447399|25.943707447399|25.943707447399|25.943707447399|25.943707447399|25.943707447399|25.943707447399|25.943707447399|25.943707447399|25.943707447399|25.226898278516|24.93993583643|24.93993583643|23.20954351048|23.20954351048|||||||23.20954351048|23.20954351048|23.20954351048|23.20954351048|23.20954351048|23.20954351048|23.20954351048|23.20954351048|23.20954351048|23.20954351048|23.20954351048|23.20954351048|23.20954351048|22.411159299263|21.304826905267|21.304826905267|20.939251981329|20.614168257792|20.320743025761|20.296381355901|20.226682267714|20.226682267714|20.226682267714|20.226682267714|20.226682267714|20.226682267714|20.226682267714|20.226682267714|20.226682267714|20.109360927268|20.109360927268|20.109360927268|20.109360927268|20.109360927268|20.109360927268|20.109360927268|20.109360927268|20.109360927268|20.109360927268|20.109360927268|20.070815490994|20.070815490994|20.058684056902|19.830203367498|19.792517964147|19.792517964147|19.792517964147|19.792517964147|19.792517964147|19.792517964147|19.792517964147|19.792517964147|19.792517964147|19.792517964147|19.792517964147|19.792517964147|19.792517964147|19.665258178363|-21.674406060456|-21.674406060456|-21.674406060456|-21.674406060456|-21.674406060456|-21.674406060456|-21.674406060456|-21.674406060456|-21.674406060456|-21.674406060456|-21.674406060456|||-21.674406060456|-21.674406060456|-21.674406060456|-21.674406060456|-21.674406060456|-21.674406060456|-21.674406060456|-21.674406060456|-21.674406060456|-21.988229019641|-22.323588511678|-22.847319758967|-22.940875652299|-22.940875652299|-22.940875652299|-22.940875652299|-22.940875652299|-22.940875652299|-22.940875652299|-22.940875652299|-22.940875652299|-22.940875652299|-22.940875652299|-23.128796422022|-23.128796422022|-23.129218140728|-23.539349504064|-23.539349504064|-23.539349504064|-23.539349504064|-23.539349504064|-24.028722387498|-24.225801686385|-24.378112929771|-25.054570456026||||-26.003412215443|-26.075458173985|-26.096064811542|-26.752425059362|23.625668063801|23.625668063801|23.625668063801|23.625668063801|23.625668063801|23.625668063801|23.625668063801|23.625668063801|23.625668063801|23.442614974113|23.442614974113|23.089571464428|-25.710487220425||-25.710487220425|-25.710487220425|-25.710487220425|-25.710487220425|-25.976652831655|-26.501837539254|-26.605017573336|-26.605017573336|-26.605017573336|-26.605017573336|-26.605017573336|-26.605017573336|-26.605017573336|-26.605017573336|-26.605017573336|-26.605017573336|-26.680019280092|-27.827799687536|-28.317480273171|-28.317480273171|-28.317480273171|-28.317480273171|-28.317480273171|-28.317480273171|-28.317480273171|-28.317480273171|-28.422755341975|-28.9132363193|-28.9132363193
06971|942805|/equities/lengguang-ind|SHANGHAICOMP||-6.079301854659|-6.1814468665133|-6.542162952954|-6.9207367479078|-7.8652629917718|5.8818508749331|5.8818508749331|5.8818508749331|5.8818508749331|5.8818508749331|5.2698341083885|4.9198158794378|-5.0891780080945|-5.0891780080945|-5.1317627712717|-5.1317627712717|-5.2597366223324|-5.2991517527886|-5.3840573875979|-5.4013682553246|-5.4013682553246|-5.4013682553246|-5.4609648330426|-5.501072232747|-5.5374940671105|-5.5374940671105|-5.5374940671105|-5.5374940671105||-5.5374940671105|-5.5374940671105|-5.5374940671105|-5.5688822310919|-5.6382025393904|-5.7017898499801|-5.7017898499801|-5.7017898499801|-5.7017898499801|-5.7017898499801|-5.7017898499801|-5.7017898499801|-5.7017898499801|-5.7017898499801|-5.7017898499801|-5.7017898499801|-5.7017898499801|-5.7017898499801|-5.7017898499801|-5.7017898499801|-5.7017898499801|-5.7017898499801|-5.843655420656|5.3005423477848|5.3005423477848|5.3005423477848|5.3005423477848|5.3005423477848|-5.7706880284011|-5.7706880284011|-5.7706880284011|-5.7706880284011|-5.7706880284011|-5.7706880284011|-5.7706880284011|-5.7706880284011|-5.7706880284011|-5.7706880284011|-5.7706880284011|-5.7706880284011|-5.7706880284011|-5.7706880284011|-5.7706880284011|-5.7706880284011|-5.7706880284011|-5.7706880284011|-5.7706880284011|-5.7706880284011|-5.7706880284011|-5.7706880284011|-5.8807644791801|-5.9436273251859|-6.0051415137547|-6.0753597629534|-6.0753597629534|-6.173177601283|-6.303103696424|-6.303103696424|-6.303103696424|-6.3742521583283|||||||-6.3742521583283|-6.3742521583283|-6.3742521583283|-6.4547244508227|-6.4725612307723|-6.4725612307723|-6.5491443990102|-6.5491443990102|-6.5491443990102|-6.5940495197895|-6.6044993074871|-6.6961101593945|-6.7395669952999|-6.7428520803066|-6.7848355642526|-6.9270398739939|-6.9633774629308|-7.1181969500331|-7.1493173382345|-7.1493173382345|-7.2246290461242|-7.2246290461242|-7.2246290461242|-7.2246290461242|-7.2246290461242|-7.3979212725626|6.4564692450823|6.4564692450823|6.4564692450823|6.4564692450823|6.4564692450823|6.4564692450823|6.4564692450823|6.4564692450823|6.4564692450823|6.4564692450823|6.4564692450823|6.4564692450823|6.4564692450823|6.4564692450823|6.3454021068622|6.3454021068622|6.3454021068622|6.3454021068622|6.3454021068622|6.3454021068622|6.3454021068622|-7.2335980182418|-7.2335980182418|-7.2335980182418|-7.3267754719797|-7.3886393094662|-7.4012661007381|-7.5019624793239|-7.5376093155001|-7.5376093155001|-7.5376093155001|-7.7128993676607|-7.8065547067263|-7.8622831854929|-7.9692035818221|-8.1296704769269|-8.28463392789|-8.3607044808824|-8.4013383777891|-8.4820423823766|-8.6239361743322|-8.7388178220712|-9.0159085714512|||-9.1730409495126|-9.1730409495126|-9.1730409495126|-9.1730409495126|-9.1730409495126|-9.1730409495126|-9.1730409495126|-9.1730409495126|-9.1730409495126|-9.1730409495126|-9.1730409495126|-9.1730409495126|-9.1730409495126|-9.1730409495126|-9.1730409495126|-9.1730409495126|-9.1730409495126|-9.1730409495126|-9.1730409495126|-9.1730409495126|-9.3111564442064|-9.5935073212943|-9.8944526067665|-10.210503007669|-10.30883097857|-10.30883097857|-10.815368018876|-11.1065200019|-11.575577648494|9.2157759656313|9.2157759656313|9.2157759656313|9.2157759656313|9.1125292236941|7.9094769088578||||7.1016382808244|7.1016382808244|6.6279308392776|6.3532568695559|5.9286184578487|5.91068734387|5.5746139800528|5.5746139800528|5.5227335455952|5.5227335455952|5.2080370323457|5.0622633184104|5.0242382131724|5.0242382131724|5.0242382131724|5.0242382131724|5.0242382131724||5.0242382131724|-5.4579518902737|-5.4579518902737|-5.4579518902737|-5.5460575276435|5.0444490551175|5.0444490551175|5.0444490551175|5.0444490551175|5.0444490551175|4.9675928984031|4.9675928984031|4.9675928984031|4.9675928984031|4.9675928984031|4.9675928984031|4.9675928984031|4.9541095059341|4.9541095059341|4.9541095059341|4.9541095059341|4.9541095059341|4.9541095059341|4.9541095059341|4.9541095059341|4.9541095059341|4.9541095059341|4.9541095059341|4.9541095059341
06972|1141911|/equities/arcsoft-corp-ltd|SHANGHAICOMP||-29.05831397313|-29.05831397313|-29.05831397313|-29.354238544771|-31.115820287409|-32.220910680231|-32.762123465468|-34.230692095149|-34.896648645708|-34.896648645708|-34.896648645708|-34.896648645708|-34.896648645708|-35.614609559718|-36.549826473297|-36.549826473297|-37.311474740837|-38.019416743224|-38.724351809759|-39.04816958456|-39.330269036822|-39.330269036822|-40.278634162007|-40.825704039532|-42.012449729661|-42.443277663898|-43.203086979865|-43.515330994897||38.664486642213|38.664486642213|38.664486642213|38.664486642213|38.664486642213|38.664486642213|38.664486642213|38.664486642213|38.664486642213|38.664486642213|38.664486642213|38.664486642213|38.571462260759|38.571462260759|38.364953608028|38.364953608028|37.079948419456|36.524174005902|36.524174005902|36.524174005902|36.365323303246|36.365323303246|36.365323303246|36.365323303246|36.365323303246|36.365323303246|36.365323303246|36.365323303246|36.365323303246|36.365323303246|36.365323303246|36.365323303246|36.365323303246|35.164801966375|-39.43365255584|-39.43365255584|-39.43365255584|-39.43365255584|-39.43365255584|-39.43365255584|-39.43365255584|-39.43365255584|-39.872391872822|-40.204323641921|35.372202074969|35.372202074969|35.372202074969|35.372202074969|35.372202074969|35.372202074969|35.372202074969|35.372202074969|35.372202074969|35.372202074969|35.372202074969|35.372202074969|35.372202074969|35.372202074969|35.372202074969|35.372202074969|||||||35.372202074969|35.372202074969|35.372202074969|-38.406317768485|-38.406317768485|-38.406317768485|-38.526465374001|-39.245515988677|34.546126690461|34.546126690461|34.546126690461|34.546126690461|34.546126690461|34.111808290034|33.562010542054|33.480479414597|33.480479414597|33.480479414597|33.371876983015|33.371876983015|33.371876983015|-39.019962094296|-39.019962094296|-39.019962094296|-39.019962094296|-39.724044910549|-39.724044910549|-39.724044910549|-39.724044910549|-40.605605990223|-40.613450269491|-41.05342916243|-41.05342916243|-41.05342916243|-41.119283507934|-41.119283507934|-41.119283507934|-41.119283507934|-41.119283507934|-41.119283507934|-42.535870683051|-42.652725448735|-42.652725448735|-42.652725448735|-42.652725448735|-43.118343456591|-43.118343456591|-43.118343456591|-43.118343456591|-43.118343456591|-44.472604654458|-45.292537498655|-45.292537498655|-46.046154446273|-46.915870507152|-46.915870507152|-47.034221852746|-47.034221852746|-47.728915053786|-47.728915053786|-48.747682604725|41.546179159879|41.546179159879|41.546179159879|41.546179159879|41.546179159879|41.546179159879|41.546179159879|41.546179159879|||41.546179159879|41.546179159879|41.546179159879|41.546179159879|41.546179159879|41.546179159879|41.546179159879|41.546179159879|41.546179159879|41.546179159879|41.546179159879|41.546179159879|41.546179159879|41.546179159879|41.024644384119|40.20460649037|35.469206203939|35.469206203939|33.491298468436|-40.645340308786|-40.645340308786|-40.645340308786|-40.645340308786|-40.645340308786|-40.645340308786|-40.645340308786|-40.645340308786|-40.645340308786|-40.645340308786|-40.645340308786|-40.645340308786|-40.645340308786|-40.645340308786|-40.645340308786|-40.645340308786||||-40.645340308786|-40.645340308786|-40.645340308786|-40.645340308786|-42.104267077579|-43.210614997356|34.822021824638|34.822021824638|34.822021824638|34.822021824638|34.822021824638|34.822021824638|34.822021824638|34.822021824638|34.822021824638|32.519805446138|32.519805446138||32.519805446138|30.722561428801|30.145628246318|30.145628246318|30.145628246318|30.145628246318|30.145628246318|30.074029587652|30.035262725189|30.035262725189|30.035262725189|29.31862539432|26.362362905582|26.141434617788|26.141434617788|25.934469769897|25.934469769897|25.934469769897|25.934469769897|25.934469769897|25.934469769897|25.934469769897|25.934469769897|25.934469769897|25.934469769897|25.934469769897|25.934469769897|25.934469769897|25.934469769897
06973|1162068|/equities/argus-shanghai-textile-chemicals|SHANGHAICOMP||-9.8727344603677|-9.8747045564805|-10.379672108773|-11.278524410596|-12.038360290915|-12.158178467651|-12.666864654643|-13.04600449582|-13.04600449582|-13.04600449582|-13.04600449582|-13.04600449582|-13.074449232111|-13.529943654813|-13.976604300381|-13.977893120317|-14.373580167377|-14.373580167377|-14.373580167377|-14.373580167377|-14.373580167377|-14.373580167377|-14.373580167377|-14.373580167377|-14.373580167377|-14.373580167377|-14.373580167377|-14.373580167377||-14.373580167377|-14.373580167377|-14.373580167377|-14.403422723969|-14.489914243707|-14.637980664817|13.537782618182|13.537782618182|13.537782618182|13.537782618182|13.537782618182|13.537782618182|13.537782618182|13.537782618182|13.537782618182|13.537782618182|13.537782618182|13.537782618182|13.537782618182|13.537782618182|13.537782618182|13.537782618182|13.537782618182|13.374390854988|13.374390854988|13.374390854988|13.374390854988|13.374390854988|13.374390854988|13.374390854988|13.374390854988|13.374390854988|13.374390854988|13.374390854988|13.374390854988||13.374390854988|13.253767824342|13.147519747604|13.058911129489|12.984345803277|12.942957866359|12.942957866359|12.733143004481|-13.813521566097|-13.813521566097|-13.813521566097|-13.813521566097|-13.813521566097|-13.813521566097|-13.813521566097|-13.860578949919|-13.92786591105|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|||||||-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.982176900299|-13.988530026974|-14.073366654253|-14.213185482925|-14.222503393402|-14.222503393402|-14.222503393402|-14.222503393402|-14.222503393402|-14.222503393402|-14.391114572143|-14.586789822022|-14.586789822022|-14.586789822022|-14.587968611641|-14.587968611641|-14.587968611641|-14.826076586956|-14.917862927378|-15.069292372532|13.98784539134|13.98784539134|13.98784539134|13.98784539134|13.98784539134|13.98784539134|13.98784539134|13.98784539134|13.98784539134|13.98784539134|13.98784539134|13.98784539134|13.98784539134|13.700383736367|13.516708040525|13.516708040525|13.493034480886|13.493034480886|13.315692042558|13.315692042558|13.315692042558|13.074657757247|13.041716120228|13.041716120228|13.041716120228|||13.041716120228|13.041716120228|13.041716120228|13.010240366707|12.950300634514|12.950300634514|12.950300634514|12.950300634514|12.950300634514|12.950300634514|12.950300634514|12.950300634514|12.950300634514|12.950300634514|12.950300634514|12.950300634514|12.950300634514|12.950300634514|12.950300634514|12.950300634514|12.950300634514|12.950300634514|12.950300634514|12.950300634514|12.950300634514|12.950300634514|12.950300634514|12.76422271531|12.174691515954|10.904102358323||||||||||||||-11.414885143134|-11.414885143134|-11.414885143134|-11.414885143134|-11.414885143134|-11.414885143134|-11.522094306784|-11.570104980289|-11.636783334744|-11.684442089108|-11.684442089108|-11.684442089108||-11.783631822351|-11.783631822351|-11.783631822351|-11.783631822351|-11.783631822351|-11.783631822351|-11.783631822351|-11.783631822351|-11.783631822351|-11.783631822351|-11.783631822351|-11.783631822351|-11.783631822351|-11.783631822351|-11.783631822351|-11.783631822351|-11.994590517419|11.058249247204|11.058249247204|11.058249247204|11.058249247204|11.058249247204|11.058249247204|11.058249247204|11.058249247204|11.058249247204|11.058249247204|11.058249247204|11.058249247204
06974|994531|/equities/arts-group-co-ltd|SHANGHAICOMP||-7.906980736442|-7.906980736442|-8.1083118997101|-8.7014576154819|-9.2755085050918|-9.4455652303008|-9.707259617401|-9.707259617401|-9.707259617401|-9.707259617401|-9.707259617401|-9.707259617401|-9.707259617401|-10.206954808316|-10.549949640787|9.6206238295396|9.6206238295396|9.6206238295396|9.6206238295396|9.6206238295396|9.500293784443|9.500293784443|9.500293784443|9.500293784443|9.500293784443|9.500293784443|9.4786597944007|-10.236115266196||-10.236115266196|-10.236115266196|-10.236115266196|-10.292905491052|-10.426999175429|-10.426999175429|-10.426999175429|-10.426999175429|-10.426999175429|-10.426999175429|-10.426999175429|-10.426999175429|-10.426999175429|-10.426999175429|-10.426999175429|-10.616665720807|9.887324333668|9.887324333668|9.887324333668|9.887324333668|9.887324333668|9.887324333668|9.887324333668|9.887324333668|9.887324333668|9.887324333668|9.8804788425956|9.8804788425956|9.8804788425956|9.7955319964658|9.7951265319727|9.7951265319727|9.7951265319727|9.7651402138496|9.6618221758498|-10.300106408145|-10.300106408145|-10.300106408145|-10.300106408145|-10.300106408145|-10.300106408145|-10.300106408145|-10.300106408145|-10.300106408145|-10.300106408145|-10.300106408145|-10.300106408145|-10.300106408145|-10.300106408145|-10.300106408145|-10.384006634847|-10.471118705687|-10.49846502721|-10.771628024177|-10.796809013239|-10.898120994426|-11.03513444249|-11.117926685723|-11.229866467326|-11.229866467326|||||||-11.229866467326|-11.229866467326|-11.26777194763|-11.26777194763|-11.26777194763|-11.26777194763|-11.311274068694|-11.311274068694|-11.311274068694|-11.311274068694|-11.311274068694|-11.441415381807|-11.510971095187|-11.510971095187|-11.510971095187|-11.510971095187|-11.510971095187|-11.510971095187|-11.510971095187|-11.510971095187|-11.510971095187|-11.510971095187|-11.510971095187|-11.510971095187|-11.510971095187|-11.757745559594|-11.818312949335|-11.818312949335|-11.818312949335|-11.818312949335|-11.818312949335|-11.818312949335|-11.818312949335|-11.818312949335|-12.129791968836|10.822195274928|10.822195274928|10.822195274928|10.822195274928|10.822195274928|10.822195274928|10.822195274928|10.822195274928|10.822195274928|10.822195274928|10.822195274928|10.822195274928|10.822195274928|10.822195274928|10.822195274928|10.822195274928|10.822195274928|10.822195274928|10.822195274928|10.822195274928|10.331985925546|10.331985925546|10.331985925546|10.331985925546|10.287141300674|10.287141300674|10.287141300674|10.240157155456|10.161841423712|10.133557406938|10.133557406938|10.133557406938|10.133557406938|10.133557406938|||10.133557406938|10.133557406938|10.133557406938|10.133557406938|10.133557406938|10.133557406938|9.9188084328174|9.9188084328174|9.9188084328174|9.9188084328174|9.8014063235919|9.8014063235919|9.8014063235919|9.8014063235919|9.8014063235919|9.8014063235919|9.8014063235919|9.8014063235919|9.8014063235919|9.8014063235919|9.8014063235919|9.8014063235919|9.8014063235919|9.8014063235919|9.8014063235919|9.8014063235919|9.8014063235919|9.8014063235919|9.8014063235919|9.8014063235919|9.8014063235919|9.8014063235919|9.7448962393513|9.5448850727866|-10.31642609949||||-10.31642609949|-10.31642609949|-10.31642609949|-10.36047370031|-10.422192754508|-10.5979919325|-10.776102371865|-10.869002629048|-11.00166961962|9.989618512849|9.989618512849|9.989618512849|9.989618512849|9.989618512849|9.989618512849|9.989618512849|9.989618512849||9.989618512849|9.989618512849|9.989618512849|9.989618512849|9.989618512849|9.989618512849|9.989618512849|9.989618512849|9.989618512849|9.8629093400417|9.7189293665892|9.7189293665892|9.7189293665892|9.7189293665892|9.7189293665892|9.7189293665892|9.7189293665892|9.7189293665892|9.7189293665892|9.7189293665892|9.7189293665892|9.7189293665892|9.7189293665892|9.7189293665892|9.5354769277579|-10.385522807085|-10.385522807085|9.7749929891985|9.7749929891985
06975|1052663|/equities/asia-cuanon-tech-shanghai|SHANGHAICOMP||-6.5586227312252|-6.5586227312252|-6.7479141966684|-7.3799045633589|-7.8132272640108|-7.858585746116|-8.1203946955101|-8.1203946955101|-8.1203946955101|-8.1203946955101|-8.1203946955101|-8.1203946955101|-8.1203946955101|-8.4921051536552|-8.6208089735469|-8.6208089735469|-8.9142321907106|-9.0658134710593|-9.082319755347|-9.082319755347|-9.082319755347|-9.082319755347|-9.0997570384007|-9.0997570384007|-9.0997570384007|-9.0997570384007|-9.0997570384007|-9.0997570384007||-9.0997570384007|-9.0997570384007|-9.0997570384007|-9.1952857296181|-9.2675400619719|-9.5122664642569|-9.5247406112085|-9.6874888326206|-9.7594325703027|-9.8865916642483|8.8122500625335|8.8122500625335|8.8122500625335|8.8122500625335|8.8122500625335|8.8122500625335|8.8122500625335|8.8122500625335|8.8122500625335|8.8122500625335|8.8122500625335|8.8122500625335|8.8122500625335|8.8122500625335|8.8122500625335|8.8122500625335|8.8122500625335|8.8122500625335|8.8122500625335|8.8122500625335|8.8122500625335|8.8122500625335|8.8122500625335|8.4380562269117|-9.1787456523433|-9.1787456523433|-9.1787456523433|-9.1787456523433|-9.1787456523433|-9.1787456523433|-9.1787456523433|-9.1787456523433|-9.1787456523433|-9.1787456523433|-9.1787456523433|-9.1787456523433|-9.1787456523433|-9.1787456523433|-9.1787456523433|-9.1787456523433|-9.3402727457169|-9.4486363035974|-9.5373738190131|-9.6681931703837|-9.740214635879|-9.8746826405329|-9.9497319674543|-9.9497319674543|-10.068590903288|-10.172878715733|||||||-10.687087559413|-10.946763806554|-11.125293472312|-11.310326182072|10.053781317979|10.053781317979|10.053781317979|10.053781317979|10.053781317979|10.053781317979|10.053781317979|10.053781317979|10.053781317979|10.053781317979|10.053781317979|10.053781317979|10.053781317979|10.053781317979|9.6536460974814|-10.934493331879|-10.934493331879|-10.934493331879|-10.934493331879|-10.934493331879|-10.934493331879|-11.093325540721|-11.318139046762|-11.35126582156|-11.440851010331|-11.48746732307|-11.48746732307|-11.48746732307|-11.48746732307|10.136635954678|10.136635954678|10.136635954678|10.136635954678|10.136635954678|10.136635954678|10.136635954678|10.136635954678|10.136635954678|10.136635954678|10.136635954678|9.0820253216682|9.0820253216682|9.0820253216682|9.0539167019458|8.9958227942425|8.9958227942425|8.5503588064995|-9.4062156286304|-9.4062156286304|-9.4062156286304|-9.438572840168|-9.4856370867115|-9.550405527154|-9.550405527154|-9.550405527154|-9.550405527154|-9.5719480421712|-9.5719480421712|-9.5719480421712|-9.5719480421712|-9.5719480421712|-9.5719480421712|-9.5719480421712|-9.5719480421712|-9.5719480421712|||-9.8560534480071|8.7839274748173|8.7839274748173|8.7839274748173|8.7839274748173|8.7839274748173|8.7839274748173|8.7839274748173|8.7839274748173|8.7839274748173|8.7839274748173|8.7839274748173|8.7839274748173|8.7839274748173|-9.7611249763001|-9.7611249763001|-9.8001387205642|-9.8966529858604|-9.8966529858604|-9.9470116089088|-9.9470116089088|-9.9470116089088|-9.9470116089088|-9.9470116089088|-10.010957559419|-10.010957559419|-10.010957559419|-10.010957559419|-10.098286028783|-10.177636712766|-10.177636712766|-10.351818660869|-10.464914400608|-10.464914400608|-10.464914400608||||-10.464914400608|-10.464914400608|-10.464914400608|-10.464914400608|-10.632682834765|-10.920758179714|-11.070842508795|-11.249269861118|-11.43085532071|-11.485124003601|-11.485124003601|-11.485124003601|-11.607470280404|-11.607470280404|-11.607470280404|-11.607470280404|-11.607470280404||-11.607470280404|-11.607470280404|-11.607470280404|-11.607470280404|-11.923300326395|-12.179222862509|-12.333025182383|-12.518916621359|-12.710463327999|-12.720971547193|-12.720971547193|-12.720971547193|-12.888857111475|-12.992062605245|-13.252847818118|-13.361497141235|-13.608330224744|-13.727034276052|12.041149610867|12.041149610867|12.041149610867|12.041149610867|12.041149610867|12.041149610867|12.041149610867|12.041149610867|12.041149610867|12.041149610867|12.041149610867
06976|101131|/equities/asian-star|SHANGHAICOMP||-8.1313322706539|-8.1313322706539|-8.1313322706539|-8.1313322706539|-8.4759246688771|-8.6554718924548|-8.8774131129597|-8.8774131129597|-8.8774131129597|-8.8774131129597|-8.8774131129597|-8.8774131129597|-8.8774131129597|-9.2360146123407|-9.6350157612162|-9.7883509920259|-10.190389770735|9.2687169293844|9.2687169293844|9.2687169293844|9.2687169293844|9.2687169293844|9.2687169293844|9.2687169293844|9.2687169293844|9.2687169293844|9.2687169293844|9.2687169293844||8.8313522582013|-9.6195518824679|-9.6195518824679|-9.6195518824679|-9.6195518824679|-9.6195518824679|-9.6195518824679|-9.6195518824679|-9.6195518824679|-9.6195518824679|-9.6195518824679|-9.6195518824679|-9.6195518824679|-9.6195518824679|-9.6195518824679|-9.63172423544|8.9590660378125|8.9590660378125|8.9590660378125|8.9590660378125|8.9590660378125|8.9590660378125|8.9590660378125|8.9590660378125|8.9590660378125|8.9590660378125|8.9590660378125|8.9590660378125|8.9590660378125|8.9495174404412|8.9176782072039|8.9176782072039|8.9176782072039|8.9101980461514|8.7622399494168|8.7622399494168|8.7622399494168|8.7622399494168|8.7622399494168|8.6886002404951|8.6232931673149|8.6232931673149|8.6232931673149|-9.3327682185903|-9.3327682185903|-9.3327682185903|-9.3327682185903|-9.3327682185903|-9.3327682185903|-9.3930758026722|-9.5356393950386|-9.6312658673308|-9.7458512392068|-9.8509459590938|-9.9432736078927|-10.034192738713|-10.108558201486|-10.108558201486|-10.108558201486|-10.108558201486|||||||-10.108558201486|-10.108558201486|-10.108558201486|-10.108558201486|-10.108558201486|-10.108558201486|-10.180620113671|-10.331259823214|-10.331259823214|-10.432049021763|-10.432049021763|-10.512211859444|-10.512211859444|-10.512211859444|-10.512211859444|-10.512211859444|-10.512211859444|-10.512211859444|-10.512211859444|-10.512211859444|-10.512211859444|-10.512211859444|-10.512211859444|-10.512211859444|-10.512211859444|-10.667581940626|-10.667581940626|-10.667581940626|-10.667581940626|-10.667581940626|-10.667581940626|-10.667581940626|-10.854535262822|-10.861150548457|-10.882389595772|-10.973210125792|-10.993011507312|-11.165013031738|-11.332299809124|-11.332299809124|-11.377555481224|-11.522429661866|10.399620596378|10.399620596378|10.399620596378|10.399620596378|10.399620596378|10.399620596378|10.399620596378|10.399620596378|10.399620596378|10.399620596378|10.399620596378|10.399620596378|10.399620596378|10.399620596378|10.399620596378|10.399620596378|10.399620596378|10.399620596378|10.399620596378|10.399620596378|10.399620596378|10.399620596378|10.399620596378|10.399620596378|10.211245183381|9.8913174537755|9.8913174537755|||9.8913174537755|9.7159083582667|9.5976755064624|9.488522253478|9.488522253478|9.488522253478|9.488522253478|9.488522253478|9.488522253478|9.488522253478|9.488522253478|9.488522253478|9.488522253478|9.488522253478|9.488522253478|9.488522253478|9.4778026055897|9.3401661945124|9.3401661945124|9.3401661945124|9.3401661945124|9.3401661945124|9.3401661945124|9.3401661945124|9.3401661945124|9.2546294610521|9.1963308855975|9.1963308855975|9.1963308855975|9.1963308855975|9.1963308855975|9.1963308855975|9.1963308855975|9.1963308855975|9.1963308855975||||9.0169435778861|9.0169435778861|-9.9502669943131|-9.9502669943131|-9.9502669943131|-9.9502669943131|-9.9502669943131|-10.048629669432|-10.217366170093|-10.298740227139|-10.353045180016|-10.370718457562|-10.370718457562|-10.370718457562|-10.370718457562|-10.370718457562|-10.370718457562||-10.370718457562|-10.370718457562|-10.370718457562|-10.478020644036|-10.531134154893|-10.590579930722|-10.590579930722|-10.590579930722|-10.590579930722|-10.590579930722|-10.590579930722|-10.590579930722|-10.776755058963|-10.94261365363|-10.94261365363|-10.94261365363|-11.087903504338|-11.34155952132|-11.642844058808|10.187312200372|10.187312200372|10.187312200372|10.187312200372|10.187312200372|10.187312200372|10.187312200372|10.187312200372|10.187312200372|10.187312200372
06977|100704|/equities/atlantic|SHANGHAICOMP||-3.798055457176|-3.798055457176|-3.8039504941981|-3.9727228412673|-4.099136472813|-4.1057071300256|-4.2804232021297|-4.2804232021297|-4.2804232021297|-4.2804232021297|-4.2804232021297|-4.2804232021297|-4.2804232021297|-4.3249148549995|-4.4384132258638|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569||3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9340853272569|3.9322295170769|3.9322295170769|3.9322295170769|3.9041440466758|3.8813507355433|3.8813507355433|3.8550969882241|3.8550969882241|3.8550969882241|3.8406632259412|3.7940702256144|3.7850781344243|3.7845310262914|3.7833679044771|3.7242977712472|3.6953309215793|3.6831453947766|3.6718281936362|3.6125867843313|3.6034298207675|3.5443664553336|3.5187405085753|3.4830450190649|3.4815774363398|3.4815774363398|3.4815774363398|-3.7764572301955|-3.7764572301955|-3.7764572301955|-3.7764572301955|-3.8449525611766|-3.8555027795244|-3.8794474549215|-3.9093860991709|-3.912651115867|-3.9740568070638|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|||||||-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0132984537713|-4.0203316364942|-4.0237018437582|-4.0907797914299|3.785561385703|3.785561385703|3.785561385703|3.785561385703|3.785561385703|3.785561385703|3.785561385703|3.785561385703|3.7817349731391|3.708856130527|3.708856130527|3.708856130527|3.708856130527|3.708856130527|3.708856130527|3.708856130527|3.708856130527|3.6870937680004|3.6870937680004|3.6870937680004|3.6870937680004|3.6870937680004|3.6870937680004|3.6870937680004|3.6870937680004|3.6825847741995|3.6825847741995|3.6650941766008|3.6411656774985|3.6411656774985|3.6068508666872|3.5615009115933|3.561111958689|3.5241725014543|||3.5241725014543|3.5241725014543|3.5241725014543|3.5241725014543|3.5241725014543|3.5241725014543|3.5241725014543|3.5241725014543|3.5241725014543|3.5241725014543|3.5241725014543|3.5241725014543|3.5043985152351|3.5043985152351|3.5043985152351|3.5043985152351|3.5043985152351|3.5043985152351|3.5043985152351|3.5043985152351|3.5043985152351|3.5043985152351|3.5043985152351|3.5043985152351|3.5043985152351|3.5043985152351|3.5043985152351|3.5043985152351|3.5043985152351|3.5043985152351|3.4275219550168|3.4275219550168|3.4275219550168|3.391135506104|3.3690393150632||||3.3037756927418|3.3037756927418|3.3037756927418|3.3037756927418|3.3037756927418|3.3037756927418|3.3037756927418|3.3037756927418|3.3037756927418|3.2775285517294|3.2751859913377|3.2751859913377|3.2751859913377|3.2751859913377|3.2751859913377|3.2751859913377|3.2751859913377||3.2751859913377|3.2751859913377|3.2751859913377|3.2751859913377|3.2751859913377|3.2751859913377|3.2751859913377|3.2751859913377|-3.5020340086103|-3.5020340086103|-3.5020340086103|-3.5020340086103|-3.5020340086103|-3.5020340086103|-3.5020340086103|-3.5020340086103|3.3445950770762|3.3445950770762|3.3445950770762|3.3445950770762|3.3445950770762|3.3445950770762|3.3224913550806|3.3224913550806|3.3224913550806|3.3224913550806|3.3224913550806|3.3224913550806|3.3224913550806
06978|100545|/equities/aucma|SHANGHAICOMP||-4.7696870398612|-4.7696870398612|-4.7696870398612|-4.9246524254581|-5.1668358820568|-5.3037066479403|-5.4924518819074|-5.6910889605475|-5.6910889605475|-5.6910889605475|-5.6910889605475|-5.6910889605475|-5.6910889605475|-5.947876530642|-6.1259738667748|-6.1388601179411|-6.3487334113971|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409||5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.5600681940409|5.4734092994633|5.420048461283|5.420048461283|5.420048461283|5.420048461283|5.420048461283|5.420048461283|5.420048461283|5.3983870456889|5.3561308468329|5.3561308468329|5.3561308468329|5.3561308468329|5.3561308468329|5.3561308468329|5.3417570425468|5.3417570425468|5.3417570425468|5.3213968357993|5.2925271646418|5.2925271646418|5.2922522907167|5.2566874027809|5.2566874027809|5.2566874027809|5.2566874027809|5.2566874027809|5.2566874027809|-5.5556957333766|-5.5556957333766|-5.5556957333766|-5.5556957333766|-5.5556957333766|-5.5556957333766|-5.5556957333766|-5.5556957333766|-5.5556957333766|-5.5556957333766|-5.5602174698735|-5.6169080667391|-5.6312446747167|-5.6312446747167|-5.6758276526512|-5.7025861546266|-5.76565133696|-5.7948780369514|-5.7948780369514|-5.8513068891546|-5.8513068891546|||||||-5.8513068891546|-5.8513068891546|-5.8647852448381|-5.9000435027268|-5.9000435027268|-5.9017147126889|-5.9480165180339|-5.9534860094406|-5.9534860094406|-5.9534860094406|-5.9694289852092|-6.0216859585231|-6.0216859585231|-6.0216859585231|-6.024095562452|-6.13288387033|-6.2515376538332|-6.437263909346|5.9928222161677|5.9928222161677|5.7253581133315|-5.5868373570623|-5.5868373570623|-5.5868373570623|-5.5868373570623|-5.6203748051527|-5.6926385897401|-5.7262652734918|-5.7852948352146|-5.7916472335235|-5.7916472335235|-5.7916472335235|-5.7916472335235|-5.7916472335235|-5.8790526014319|5.6073536928734|5.6073536928734|5.6073536928734|5.6073536928734|5.6073536928734|5.6073536928734|5.5898375573248|5.5787081787421|5.5652315428338|5.5195170919064|5.5195170919064|5.5195170919064|5.5195170919064|5.5195170919064|5.5195170919064|5.5195170919064|5.5195170919064|5.5105988400953|5.5105988400953|5.5105988400953|5.5105988400953|5.5105988400953|5.5105988400953|5.5105988400953|5.4758010403336|5.4758010403336|5.4608900034892|5.4593220512588|5.4428558561809|5.4428558561809|5.4428558561809|5.3953954084722|5.3876618129244|-5.7292528915684|||-5.7292528915684|-5.7292528915684|-5.7292528915684|-5.7292528915684|-5.7292528915684|-5.7292528915684|-5.7292528915684|-5.7292528915684|-5.7292528915684|-5.7292528915684|-5.7292528915684|-5.7292528915684|-5.7292528915684|-5.7292528915684|-5.7292528915684|-5.7292528915684|-5.7430589252358|-5.7933441392734|-5.7933441392734|-5.8126045854174|-5.889005174381|-5.8928387346388|-5.8928387346388|-5.8928387346388|-5.8928387346388|-5.8928387346388|-5.9537096489934|-5.9613440025149|-6.0225851168233|-6.0225851168233|-6.0684278662555|5.669973369703|5.669973369703|5.669973369703|5.669973369703||||5.669973369703|5.669973369703|5.669973369703|5.669973369703|5.669973369703|5.669973369703|5.669973369703|5.602748495854|-5.9898033184101|-5.9898033184101|-5.9898033184101|-6.0486703760414|-6.0577411748486|-6.0577411748486|-6.1374901508311|-6.1458098946341|-6.1458098946341||-6.1458098946341|-6.1458098946341|-6.1458098946341|-6.1458098946341|-6.1458098946341|-6.1458098946341|-6.1458098946341|-6.1458098946341|-6.1458098946341|-6.1458098946341|-6.1458098946341|-6.1458098946341|-6.1458098946341|-6.1458098946341|-6.1458098946341|-6.1458098946341|-6.2481219567996|-6.3351355435828|5.9906728486964|5.9906728486964|5.9906728486964|5.9906728486964|5.9906728486964|5.9906728486964|5.9693678461701|5.9693678461701|5.9693678461701|5.9693678461701|5.9693678461701
06979|1162077|/equities/aupu-home-style|SHANGHAICOMP||-9.9405479174064|-9.9405479174064|-9.9405479174064|-10.180059407131|-10.180059407131|-10.324510545616|-10.693345196914|-10.85044430008|-10.85044430008|-10.85044430008|-10.85044430008|-10.85044430008|-10.85044430008|-11.088696270697|9.8222272357916|9.8222272357916|9.8222272357916|9.7958077282348|9.7697004264567|9.7697004264567|9.7007542287048|9.7007542287048|9.7007542287048|9.7007542287048|9.7007542287048|9.6625046371019|9.6533384983844|9.6409318386522||9.600603008121|-10.513002158561|-10.513002158561|-10.513002158561|-10.741113240364|-10.74724040748|-10.74724040748|-10.74724040748|-10.780376110194|-10.780376110194|-10.780376110194|-10.780376110194|-10.780376110194|-10.780376110194|-10.780376110194|-11.039861742785|-11.085755944903|-11.085755944903|-11.136395905476|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.266198598801|-11.276886740723|-11.412096596866|-11.451218182411|-11.595797863896|-11.665886180594|-11.81598527453|-11.868316836066|-11.934678205587|-11.934678205587|-11.934678205587|-11.934678205587|||||||-11.934678205587|-11.934678205587|-11.934678205587|-11.934678205587|-11.934678205587|-11.934678205587|-11.934678205587|-11.934678205587|-11.934678205587|-11.934678205587|-11.934678205587|-12.132975667426|-12.375528169681|-12.568920428013|-13.309356166759|-14.203173268547|11.770217932902|11.770217932902|11.166908570619|-11.882623910236|-11.882623910236|-11.882623910236|-11.882623910236|-11.882623910236|-11.882623910236|-11.975137021064|-12.076280967099|-12.076280967099|-12.192458569369|-12.192458569369|-12.192458569369|-12.192458569369|-12.283960744875|-12.283960744875|-12.554401474018|-12.578779199409|-12.635865505854|-12.820961749465|-12.929957588416|-12.991688595385|-12.991688595385|-12.991688595385|-12.991688595385|-12.991688595385|-12.991688595385|-12.991688595385|11.709461155162|11.709461155162|11.709461155162|11.709461155162|11.709461155162|11.709461155162|11.709461155162|11.709461155162|11.709461155162|11.709461155162|11.709461155162|11.709461155162|11.709461155162|11.709461155162|11.709461155162|11.709461155162|11.709461155162|11.709461155162|11.709461155162|11.552734682544|11.509149575216|11.12127714685|-12.412640304393|||-12.412640304393|-12.412640304393|-12.412640304393|-12.412640304393|-12.412640304393|-12.412640304393|-12.412640304393|-12.412640304393|-12.470898614262|-12.470898614262|-12.470898614262|-12.58933198224|11.411448325554|11.411448325554|11.411448325554|11.411448325554|11.407164456491|11.364071927737|11.343877124669|11.343877124669|11.343877124669|11.343877124669|11.040974404946|10.599552494415|10.599552494415|10.599552494415|10.599552494415|10.599552494415|10.599552494415|10.599552494415|10.599552494415|10.599552494415|10.599552494415|10.599552494415|10.599552494415||||10.599552494415|10.599552494415|10.599552494415|10.599552494415|10.599552494415|10.599552494415|10.599552494415|10.599552494415|10.499503142446|-12.212512729653|-12.212512729653|-12.212512729653|-12.212512729653|-12.212512729653|-12.212512729653|-12.212512729653|-12.212512729653||-12.212512729653|11.200038937374|11.200038937374|11.200038937374|11.200038937374|11.200038937374|11.200038937374|11.200038937374|11.200038937374|11.200038937374|11.200038937374|11.200038937374|11.200038937374|11.200038937374|11.200038937374|11.200038937374|11.200038937374|11.200038937374|11.200038937374|11.200038937374|11.200038937374|11.200038937374|11.200038937374|11.200038937374|11.200038937374|11.200038937374|11.095043689723|11.05060416539|11.034559634874
06980|994583|/equities/autobio-diagnostics-co-ltd|SHANGHAICOMP||48.000300372567|47.293111762434|44.911303408983|-52.339086845415|-52.339086845415|-52.339086845415|-52.339086845415|-52.339086845415|-52.339086845415|-52.339086845415|-52.339086845415|-52.339086845415|-52.950096477951|-54.157328038177|-55.498553505603|-55.498553505603|-57.272280418281|51.387653933117|51.387653933117|51.387653933117|51.387653933117|51.387653933117|51.387653933117|51.387653933117|51.387653933117|51.387653933117|51.387653933117|51.387653933117||51.029058255696|50.622120076914|50.622120076914|50.622120076914|50.622120076914|50.622120076914|50.622120076914|50.622120076914|50.622120076914|50.622120076914|50.622120076914|50.622120076914|50.622120076914|50.622120076914|50.622120076914|48.618947409755|48.618947409755|48.618947409755|48.618947409755|48.458274840388|47.459195030037|46.017994020055|45.986662226331|44.724622864868|44.504582241007|44.336202863001|44.18259502137|44.18259502137|43.885662457284|43.3190680576|43.13131154491|43.13131154491|43.13131154491|43.13131154491|43.13131154491|43.13131154491|43.13131154491|42.702011250936|41.846679845875|41.301866495417|-44.568162220278|-44.568162220278|-44.568162220278|-44.568162220278|-44.568162220278|-44.568162220278|-44.568162220278|-44.568162220278|-44.568162220278|-44.849070515411|-45.490633609313|-45.951814256794|-46.465350878114|-47.188722570599|-48.240803992153|-48.535893214412|-48.624531147012|-48.624531147012|-48.624531147012|-48.735615919301|||||||-48.735615919301|-48.735615919301|-48.735615919301|-48.735615919301|-48.735615919301|-48.735615919301|-48.735615919301|-48.735615919301|-48.735615919301|-48.735615919301|-48.735615919301|-49.027167755586|-49.027167755586|-49.027167755586|-49.027167755586|-49.429631610957|-49.664923224247|-49.664923224247|-49.664923224247|-49.664923224247|-49.664923224247|-49.664923224247|-49.664923224247|-49.664923224247|-49.664923224247|-49.666026999991|-49.88113883076|-50.514044900049|-51.091716072415|-52.546353310849|-53.427613543697|-53.515941689569|-53.515941689569|-53.891047025343|-54.724497398425|-54.95777213208|-55.513637830065|-55.757930227171|-56.528255935125|-57.436951420497|-57.645131498471|52.992808603733|52.992808603733|52.992808603733|52.992808603733|52.530896159774|52.183773434566|51.199192696596|50.202970380178|50.202970380178|50.202970380178|50.202970380178|50.202970380178|50.202970380178|50.202970380178|50.202970380178|-55.353661196561|-55.353661196561|-55.353661196561|-55.715737070344|-55.948619041072|-55.948619041072|-55.948619041072|-55.948619041072|-55.948619041072|-55.948619041072|-55.972909672643|-56.850009909855|-56.850009909855|||-57.678344505349|-57.95815994267|-58.054512901361|-58.054512901361|-58.054512901361|-58.054512901361|-58.054512901361|-58.701679568882|-59.830200572141|-59.878000254242|-60.083332056037|-60.535370078607|-61.045554255673|-61.045554255673|-61.045554255673|-61.045554255673|-61.045554255673|-61.045554255673|-61.045554255673|-61.045554255673|-61.045554255673|-61.045554255673|-61.045554255673|-61.045554255673|-61.045554255673|-61.045554255673|-61.045554255673|-61.045554255673|-61.045554255673|-61.045554255673|-61.045554255673|-61.045554255673|-61.045554255673|-61.503947045217|-62.840302197256||||-62.840302197256|-62.840302197256|-62.840302197256|-62.928110882218|-63.655680758617|-63.8534944642|-63.8534944642|-63.907332280454|-63.907332280454|-63.907332280454|-63.907332280454|-63.907332280454|-63.907332280454|-63.907332280454|-63.907332280454|-63.907332280454|-63.907332280454||-63.907332280454|-63.907332280454|-63.907332280454|-63.907332280454|-63.907332280454|-63.907332280454|-63.907332280454|-64.092941135017|-64.092941135017|-64.817155884204|-65.120173187717|-65.633524704492|-67.147557254224|-67.147557254224|-67.147557254224|-67.147557254224|-67.147557254224|-67.418398534357|-67.493269415916|-67.493269415916|-68.855853473943|-69.68150458049|-70.383893698578|63.097747176265|63.097747176265|63.097747176265|63.058830996148|63.058830996148|63.058830996148
06981|942816|/equities/tontec-tech|SHANGHAICOMP||16.537521507337|15.491134698738|-18.68952467075|-18.68952467075|-18.747805352906|-19.069229280396|-19.527477224054|-19.733450130561|-19.733450130561|-19.733450130561|-19.733450130561|-19.733450130561|-19.733450130561|-20.060500573162|-20.555557196939|-20.580618268477|-21.045687867786|-21.352986867323|-21.644984518041|-21.697636411207|-21.697636411207|-22.078483578913|-22.449982852133|20.448881802376|20.448881802376|20.448881802376|20.448881802376|20.448881802376||20.199869139785|19.834854320017|19.530745168929|19.530745168929|-21.648806295598|-21.648806295598|-21.648806295598|-22.159229501314|-22.403588436519|-22.874542817446|-23.087772949293|-23.087772949293|-23.087772949293|-23.087772949293|-23.087772949293|-23.087772949293|-23.386413794707|-23.478238668652|-23.500121629739|-23.500121629739|-23.500121629739|-23.600902147653|-23.600902147653|-23.600902147653|-23.600902147653|-24.065448093815|-24.322719892311|-24.494133773168|-24.6744143094|-24.6744143094|-24.6744143094|-24.731787865023|-24.731787865023|-24.731787865023|-24.731787865023|-24.731787865023|-24.8985662959|-24.8985662959|-25.084517216459|-25.350019481199|-25.915022031485|23.325179637867|23.325179637867|23.325179637867|23.325179637867|23.325179637867|23.325179637867|23.325179637867|23.325179637867|23.325179637867|23.325179637867|23.325179637867|23.325179637867|23.325179637867|23.325179637867|23.325179637867|23.325179637867|23.325179637867|23.325179637867|23.215904805184|||||||23.215904805184|23.215904805184|23.215904805184|23.215904805184|23.215904805184|23.215904805184|23.215904805184|23.215904805184|23.215904805184|23.215904805184|23.215904805184|23.215904805184|23.215904805184|23.215904805184|23.215904805184|22.938227544361|22.852616764356|22.852616764356|22.852616764356|22.852616764356|22.852616764356|22.852616764356|22.852616764356|22.852616764356|22.852616764356|22.852616764356|22.852616764356|22.742351718798|-25.286227378749|-25.286227378749|-25.286227378749|-25.286227378749|23.511614364671|23.511614364671|23.511614364671|23.511614364671|23.511614364671|23.511614364671|23.511614364671|23.511614364671|23.511614364671|23.511614364671|23.511614364671|23.511614364671|23.511614364671|23.511614364671|23.511614364671|23.511614364671|23.511614364671|23.511614364671|23.511614364671|23.511614364671|23.511614364671|23.511614364671|23.511614364671|23.511614364671|23.511614364671|23.511614364671|23.511614364671|23.511614364671|23.511614364671|23.511614364671|23.511614364671|23.104572130891|22.626745676169|22.234718083418|22.19529464825|22.19529464825|22.19529464825|||22.19529464825|22.19529464825|22.19529464825|22.19529464825|22.19529464825|22.19529464825|22.19529464825|22.19529464825|22.19529464825|22.19529464825|22.19529464825|22.19529464825|22.19529464825|22.19529464825|22.19529464825|22.19529464825|22.002052456093|22.002052456093|22.002052456093|22.002052456093|21.866361413415|21.866361413415|21.825523197808|21.825523197808|21.825523197808|21.346137590053|21.016819179988|21.003100031484|21.003100031484|21.003100031484|21.003100031484|21.003100031484|20.9339993992|20.67006081006|20.67006081006||||-22.509094868295|-22.509094868295|-22.509094868295|-22.509094868295|-22.793410583354|-22.793410583354|-22.793410583354|-22.793410583354|-22.793410583354|-22.851568217649|-23.028409317218|-23.134898321587|-23.274887553805|-23.30993967636|-23.30993967636|-23.30993967636|-23.30993967636||-23.45604409756|-23.562667448102|-23.562667448102|-23.562667448102|-23.562667448102|-23.562667448102|-23.562667448102|-23.562667448102|-23.562667448102|-23.562667448102|-23.562667448102|-23.562667448102|-23.562667448102|-23.562667448102|-23.562667448102|-23.562667448102|-23.69296495868|-24.013293080343|-24.478659529171|-24.522740483397|-24.522740483397|-24.522740483397|-24.522740483397|-24.522740483397|-24.522740483397|-24.522740483397|-24.522740483397|-24.522740483397|-24.522740483397
06982|100822|/equities/s-beiya-ind|SHANGHAICOMP||-3.5000545825702|-3.5000545825702|-3.5000545825702|-3.5211717250327|-3.6479686898633|3.1684462493418|3.1684462493418|3.1684462493418|3.1684462493418|3.1684462493418|2.9671624839039|2.7179582317373|-3.0511574922114|-3.0751749076346|-3.1005862379638|-3.1005862379638|-3.1506490282495|-3.1506490282495|-3.1506490282495|-3.1506490282495|-3.1506490282495|-3.1506490282495|-3.1723878043977|-3.2143197609415|-3.2252330790816|-3.2252330790816|-3.2252330790816|-3.2252330790816||-3.2252330790816|-3.2252330790816|-3.2252330790816|-3.2252330790816|-3.2447034264999|-3.2807816957321|-3.280868487765|-3.3109648947469|-3.3460721312354|-3.4028578796199|-3.4439132134455|-3.4439132134455|-3.4439132134455|-3.4439132134455|-3.4439132134455|-3.4439132134455|-3.4439132134455|-3.4439132134455|-3.4439132134455|-3.4439132134455|-3.4439132134455|-3.4439132134455|-3.468792456205|-3.4933075314496|-3.4933075314496|-3.4933075314496|-3.4933075314496|-3.4933075314496|-3.4933075314496|-3.4933075314496|-3.4933075314496|-3.4933075314496|-3.4933075314496|-3.4933075314496|-3.4933075314496|-3.4933075314496|-3.4933075314496|-3.4933075314496|-3.4933075314496|-3.4933075314496|-3.4933075314496|-3.5053417159158|-3.5176019219378|-3.5317799280992|-3.5338286885782|-3.5338286885782|-3.5338286885782|-3.5338286885782|-3.5338286885782|-3.5338286885782|-3.5659206718388|-3.5926896698147|-3.5997526596153|-3.5997526596153|-3.5997526596153|-3.6049145155107|-3.6049145155107|-3.6049145155107|-3.6304605595441|-3.6427339571683|||||||-3.6713710513345|-3.7059678199812|-3.7366309036728|-3.756215128813|-3.756215128813|-3.756215128813|-3.782461256356|-3.8071127415819|-3.8071127415819|-3.8240140810192|-3.8261266962887|-3.8595851280293|-3.8664884148094|-3.8664884148094|-3.8664884148094|-3.9216538069484|-3.9496153325766|-3.9851281345917|-4.0006979373907|-4.0007755124806|-4.0179327455174|-4.0179327455174|-4.0179327455174|-4.0179327455174|-4.0179327455174|-4.0554808209352|-4.0955342396555|-4.1355935980278|-4.1751041201969|-4.2382676403074|-4.2382676403074|-4.2382676403074|-4.2382676403074|-4.2382676403074|-4.3880015347756|-4.3880015347756|-4.3880015347756|4.109418686546|4.109418686546|4.109418686546|3.8474671283429|3.8474671283429|3.8474671283429|3.8474671283429|3.7273877874716|-3.9742027871531|-3.9742027871531|-3.9742027871531|-3.9742027871531|-4.0007808730251|-4.0178270589676|-4.0178270589676|-4.0178270589676|-4.0470300660493|-4.0708712294108|-4.0708712294108|-4.0708712294108|-4.1004124829512|-4.1029497771677|-4.1029497771677|-4.1029497771677|-4.1029497771677|-4.1029497771677|-4.1029497771677|-4.1029497771677|-4.1029497771677|-4.1132775577369|-4.1391973001497|-4.150219253118|||-4.1511876961204|-4.1511876961204|-4.1511876961204|-4.1511876961204|-4.1511876961204|-4.2079864365759|-4.2094293284088|-4.2260325272513|-4.2913363018684|-4.2913363018684|-4.308151395128|-4.3505164103729|-4.3505164103729|-4.3505164103729|-4.3505164103729|-4.3816848416044|-4.4329830826338|-4.4776950781502|-4.4776950781502|-4.5324389079056|-4.6560433417384|3.9936858175376|3.9936858175376|3.9936858175376|3.9936858175376|3.9936858175376|3.9936858175376|3.9936858175376|3.9936858175376|3.9936858175376|3.9936858175376|3.8468730977485|-4.0258237284638|-4.0258237284638|-4.0258237284638||||-4.0258237284638|-4.0258237284638|-4.0258237284638|-4.0314708332461|-4.0616342602219|-4.1512603558927|-4.1580670054124|-4.2111855806428|-4.2563172911624|-4.295823835912|-4.295823835912|-4.3253598208589|-4.3359553808816|-4.3427283493289|-4.3891425096998|-4.4205982288469|-4.4205982288469||-4.4205982288469|-4.4205982288469|-4.4205982288469|-4.4205982288469|-4.4760193440962|-4.4760193440962|-4.4760193440962|-4.5222436955293|-4.5405194747943|-4.5405194747943|-4.5405194747943|-4.5405194747943|-4.5405194747943|-4.5405194747943|-4.6266882141981|-4.6702092180157|-4.6977891168359|-4.6977891168359|-4.7527984464664|-4.7527984464664|-4.7527984464664|-4.7527984464664|-4.7527984464664|-4.7527984464664|-4.7825288346397|-4.7825288346397|-4.8039211488418|-4.8665787882995|-4.9228655704073
06983|100875|/equities/avic-heavy|SHANGHAICOMP||-15.320944596383|-15.320944596383|-15.320944596383|-15.320944596383|-15.440494220624|-15.753326381986|-16.054251844954|-16.153000614934|-16.153000614934|-16.153000614934|-16.153000614934|-16.153000614934|-16.153000614934|-16.290555660253|-16.660686542377|-16.660686542377|-16.92242913973|-17.216032672057|-17.652813567198|-18.017014968701|-18.150017513509|-18.270574796724|-18.352860491064|-18.729289417561|-19.582544093989|-19.845433005011|-19.845433005011|-19.845433005011||-19.845433005011|-19.845433005011|-19.845433005011|-19.845433005011|-19.845433005011|-19.845433005011|-19.845433005011|-20.328258788493|-20.790843420455|-21.111493778703|-21.41165871143|-21.727399237947|-21.76675548649|-21.76675548649|-21.76675548649|-21.985283110938|20.673277990122|20.673277990122|20.673277990122|20.673277990122|20.673277990122|20.673277990122|20.673277990122|20.673277990122|20.673277990122|20.673277990122|20.673277990122|20.673277990122|20.673277990122|20.641419984786|20.63572616802|20.63572616802|20.63572616802|20.63572616802|20.190806709245|-21.819183019734|-21.819183019734|-21.819183019734|-21.819183019734|-21.819183019734|-21.819183019734|-21.819183019734|-21.819183019734|-21.819183019734|-21.819183019734|-21.819183019734|-21.819183019734|-21.819183019734|-21.819183019734|-22.14020438099|-22.427449278303|-22.684388324362|-22.712097985592|-22.951221102969|-23.098578685408|-23.522865023751|-23.960961781761|-25.874402005166|-26.22873656183|-26.22873656183|||||||-26.22873656183|-26.22873656183|-26.545263363581|-26.882547880962|25.302692384345|25.302692384345|25.302692384345|25.302692384345|25.302692384345|25.302692384345|25.302692384345|25.302692384345|25.302692384345|25.302692384345|25.302692384345|25.293155866115|25.293155866115|25.293155866115|25.293155866115|25.217228154156|25.217228154156|25.141364870042|24.529293070866|-26.448133375372|-26.448133375372|-26.448133375372|-26.448133375372|-26.448133375372|-26.448133375372|-26.448133375372|-26.448133375372|-26.448133375372|-26.448133375372|-26.448133375372|-26.448133375372|24.816665737859|24.816665737859|24.816665737859|24.816665737859|24.816665737859|24.816665737859|24.816665737859|24.816665737859|24.816665737859|24.816665737859|24.816665737859|24.816665737859|24.816665737859|24.816665737859|24.816665737859|24.816665737859|24.816665737859|24.810168579014|24.810168579014|24.810168579014|24.810168579014|24.810168579014|24.810168579014|24.810168579014|24.810168579014|24.810168579014|24.810168579014|24.810168579014|24.370743039351|23.855270548112|-26.19202833398|-26.19202833398|-26.19202833398|-26.19202833398|||-26.19202833398|-26.19202833398|-26.19202833398|-26.19202833398|-26.19202833398|-26.19202833398|-26.312808039275|-26.348296652888|-26.348296652888|-26.348296652888|-26.651440526219|-27.299379350048|24.339189566224|24.339189566224|24.339189566224|24.339189566224|24.339189566224|24.339189566224|24.339189566224|24.339189566224|24.339189566224|24.339189566224|24.339189566224|24.11177675058|24.11177675058|23.742321766267|23.742321766267|23.742321766267|23.742321766267|23.742321766267|23.742321766267|23.742321766267|23.742321766267|23.407729715454|23.407729715454||||23.407729715454|23.407729715454|-25.609412535154|-25.609412535154|-25.609412535154|-25.609412535154|-25.609412535154|-25.609412535154|-25.609412535154|-25.609412535154|-25.609412535154|-25.609412535154|-25.609412535154|-25.609412535154|-25.609412535154|-25.609412535154|-25.609412535154||-25.609412535154|-25.609412535154|-25.609412535154|-25.609412535154|-25.609412535154|-25.894347040877|-26.427607475636|-26.864007564515|-27.033342145251|-27.324268418735|-27.744742161903|-27.859158152643|-28.009621004599|-28.12235551889|-28.703729587741|-29.372476531341|-29.863863469577|-30.465959020694|-30.893288237343|-31.043653495322|-31.162383913635|-31.162383913635|-31.162383913635|-31.162383913635|-31.162383913635|-31.162383913635|-31.162383913635|-31.162383913635|-31.162383913635
06984|100871|/equities/zhonghang-heib|SHANGHAICOMP||-38.287635078092|-38.287635078092|-38.287635078092|-38.287635078092|-38.763484361061|-39.198872012439|-39.391522957818|-39.481954991846|-39.481954991846|-39.481954991846|-39.481954991846|-39.481954991846|-39.952727463542|-40.08764127603|-40.08764127603|-40.08764127603|-40.08764127603|-40.318491128979|-41.333321840562|-41.930587522992|-41.930587522992|-41.930587522992|-42.100651786072|-42.829057107747|39.653045114988|39.653045114988|39.653045114988|39.653045114988||39.653045114988|39.653045114988|39.653045114988|39.653045114988|39.508938931882|-42.192667231811|-42.192667231811|-42.899631113755|-43.389034477591|40.786226290641|40.786226290641|40.786226290641|40.786226290641|40.786226290641|40.786226290641|40.786226290641|40.786226290641|40.786226290641|40.786226290641|40.786226290641|40.786226290641|40.786226290641|40.786226290641|40.786226290641|40.786226290641|40.786226290641|40.786226290641|40.786226290641|40.786226290641|40.569934392262|40.569934392262|40.569934392262|40.569934392262|40.569934392262|39.58214857875|-43.116340826477|-43.116340826477|-43.116340826477|-43.116340826477|-43.116340826477|-43.116340826477|-43.116340826477|-43.116340826477|-43.116340826477|-43.116340826477|-43.116340826477|-43.116340826477|-43.116340826477|-43.116340826477|-43.116340826477|-43.116340826477|-43.116340826477|-43.35593583686|-43.826596128751|-44.435660746152|41.475553435536|41.475553435536|41.475553435536|41.475553435536|41.475553435536|||||||41.475553435536|41.475553435536|41.475553435536|41.475553435536|41.475553435536|41.475553435536|41.475553435536|41.475553435536|41.475553435536|41.475553435536|41.475553435536|41.475553435536|41.475553435536|41.475553435536|41.475553435536|41.403393553861|41.124152487901|41.124152487901|41.124152487901|41.124152487901|41.124152487901|41.124152487901|41.124152487901|41.124152487901|41.124152487901|41.124152487901|41.124152487901|41.124152487901|41.124152487901|41.124152487901|-44.905500285693|-44.905500285693|-44.905500285693|-44.905500285693|-44.905500285693|-44.905500285693|-44.905500285693|-45.421667170599|-45.641295618564|-45.690329863793|-45.87314576812|-46.137938072366|-46.593263999271|-46.83418251811|-47.129648174827|-47.823454261788|-47.823454261788|-47.887173410644|-47.887173410644|-47.887173410644|-48.680747081163|-49.125273653006|-49.217497161553|-49.217497161553|-49.538330611835|-50.259811570524|-50.618679022655|-50.694056327594|-50.694056327594|-50.694056327594|-51.317842067891|-51.395475466849|-51.395475466849|-51.395475466849|-51.395475466849|-51.395475466849|-51.395475466849|-51.395475466849|55.423980238259|||55.423980238259|54.614421952897|-59.114677602344|-59.114677602344|-59.114677602344|-59.114677602344|-59.531864782499|-59.599708517302|-59.599708517302|-59.993010794575|-60.090010629158|55.848300863602|55.848300863602|55.848300863602|55.848300863602|55.848300863602|55.848300863602|55.848300863602|55.848300863602|55.848300863602|55.848300863602|55.848300863602|55.848300863602|55.848300863602|55.848300863602|55.848300863602|55.848300863602|55.848300863602|55.848300863602|55.848300863602|55.848300863602|55.848300863602|54.030390432236|54.030390432236|54.030390432236||||54.030390432236|53.679011393146|53.679011393146|53.679011393146|53.267368400536|53.267368400536|53.267368400536|53.267368400536|53.267368400536|-56.547132220027|-56.547132220027|-56.547132220027|-56.547132220027|-56.547132220027|-56.547132220027|-56.547132220027|-56.547132220027||-56.547132220027|-56.547132220027|-56.547132220027|-56.547132220027|-56.603480566604|-57.356735564104|-57.356735564104|-57.356735564104|-57.356735564104|-57.356735564104|-57.356735564104|-57.356735564104|-57.356735564104|-57.905260881706|-58.99695527214|-59.387173304494|-59.964080847563|-60.224264384903|-60.224264384903|-60.224264384903|-60.224264384903|-60.224264384903|-60.224264384903|-60.224264384903|-60.224264384903|-60.224264384903|-60.224264384903|-60.224264384903|-60.224264384903
06985|100305|/equities/hafei-aviation|SHANGHAICOMP||31.769958053714|30.258285030928|-35.469399823566|-35.469399823566|-36.141297104206|-36.141297104206|-36.882616528806|-36.882616528806|-36.882616528806|-36.882616528806|-36.882616528806|-36.882616528806|-36.99790839016|-37.624896566731|-38.1885146887|-38.1885146887|-38.855034180128|-38.855034180128|-38.855034180128|-38.855034180128|-38.855034180128|-38.855034180128|-38.855034180128|-39.284712033945|36.770108038601|36.770108038601|36.770108038601|36.770108038601||36.770108038601|36.770108038601|36.770108038601|36.770108038601|36.770108038601|36.770108038601|36.770108038601|36.770108038601|36.770108038601|36.770108038601|36.770108038601|36.770108038601|36.770108038601|36.770108038601|36.770108038601|36.770108038601|36.770108038601|36.770108038601|36.770108038601|36.770108038601|36.770108038601|36.770108038601|36.770108038601|36.770108038601|36.770108038601|36.770108038601|36.770108038601|36.770108038601|36.770108038601|36.770108038601|36.770108038601|36.770108038601|36.770108038601|36.692896108293|36.131126938568|36.131126938568|36.131126938568|36.131126938568|36.131126938568|36.121253713752|-38.069876704236|-38.069876704236|-38.069876704236|-38.069876704236|-38.069876704236|-38.069876704236|-38.069876704236|-38.069876704236|-38.069876704236|-38.069876704236|-38.289304770386|-38.987006970418|-39.355562868132|-39.448928328981|-39.448928328981|-39.448928328981|-39.448928328981|-39.448928328981|-39.448928328981|-39.448928328981|||||||-39.448928328981|-39.448928328981|-39.448928328981|-39.448928328981|-39.448928328981|-39.448928328981|-39.448928328981|-39.723809635893|-39.834232979632|-39.985258400017|-40.001455596958|-40.001455596958|-40.001455596958|-40.001455596958|-40.001455596958|-40.001455596958|-40.001455596958|-40.001455596958|-40.001455596958|-40.001455596958|-40.001455596958|-40.001455596958|-40.001455596958|-40.001455596958|-40.001455596958|-40.372175114988|-40.90192592449|-40.90192592449|-40.90192592449|-40.90192592449|-40.90192592449|-40.90192592449|-41.094477286395|-41.094477286395|-41.453863583733|39.361902889036|39.361902889036|39.361902889036|39.361902889036|39.361902889036|39.361902889036|39.361902889036|39.361902889036|39.361902889036|39.361902889036|39.361902889036|39.361902889036|39.361902889036|39.361902889036|39.361902889036|39.361902889036|39.238781487967|38.683023708546|38.683023708546|38.683023708546|38.245155297047|38.245155297047|38.135727734837|38.116820214379|38.116820214379|38.116820214379|38.116820214379|38.116820214379|37.887577770141|37.639530338609|-39.788876117277|-39.788876117277|-39.788876117277|-39.788876117277|||-39.788876117277|-39.788876117277|-39.788876117277|-39.788876117277|-39.788876117277|-39.788876117277|-39.788876117277|-39.788876117277|-39.788876117277|-39.788876117277|-40.095971810606|-40.758303257919|-41.167003416459|-41.259081358979|-41.259081358979|-41.259081358979|-41.259081358979|-41.616517685164|-41.616517685164|-41.84057622299|-42.135640942889|-43.012936737623|-43.54048469606|-43.579707437212|-43.579707437212|-43.579707437212|-43.579707437212|-43.579707437212|-43.579707437212|-43.579707437212|-43.579707437212|-43.579707437212|-43.579707437212|-43.579707437212|-43.579707437212||||-43.579707437212|-43.579707437212|-43.579707437212|-43.579707437212|-43.765229866962|-44.270256543668|-44.455283615889|-44.700214648941|-44.700214648941|-44.700214648941|-44.700214648941|-44.700214648941|-44.93178193584|-44.93178193584|-44.93178193584|-44.93178193584|-44.93178193584||-45.363646586901|-45.522384732041|-45.563206453095|-45.691339672683|-46.276486490698|-47.503874141344|43.846110187418|43.846110187418|43.846110187418|43.846110187418|43.846110187418|43.846110187418|43.846110187418|43.846110187418|43.846110187418|43.846110187418|43.846110187418|43.846110187418|43.846110187418|43.846110187418|43.846110187418|43.846110187418|43.817344915477|43.524946125416|43.524946125416|43.524946125416|43.524946125416|43.524946125416|43.524946125416
06986|1162052|/equities/bafang-electric-suzhou|SHANGHAICOMP||-38.100440039129|-38.100440039129|-38.100440039129|-38.100440039129|-40.313265497917|-41.471963334342|-42.838290771136|-44.611991864983|-45.762211886317|-47.069947436228|-47.069947436228|-47.069947436228|-47.231053461383|-48.573950570766|-50.096054282392|-50.097281578078|-52.044756707101|-53.27806113445|-54.705067774579|-55.801072705583|-55.801072705583|-56.653969249014|-57.118300394752|-57.438110091662|-57.744253054782|-57.744253054782|-57.744253054782|-57.744253054782||-57.744253054782|-57.744253054782|-57.744253054782|-57.744253054782|-57.744253054782|-57.744253054782|-57.744253054782|-57.744253054782|-57.744253054782|-57.744253054782|-60.268617738978|52.028676340392|52.028676340392|52.028676340392|52.028676340392|52.028676340392|52.028676340392|52.028676340392|52.028676340392|52.028676340392|52.028676340392|52.028676340392|51.76075270155|-59.473324781215|-59.473324781215|-59.473324781215|52.88601950685|52.88601950685|52.88601950685|49.065020868953|-53.041749821691|-53.041749821691|-53.041749821691|-53.041749821691|-53.041749821691|-53.041749821691|-53.041749821691|-53.041749821691|-53.041749821691|-53.041749821691|-53.041749821691|-53.041749821691|-53.841387495496|-54.750429507867|-55.034914642665|-55.034914642665|-56.134024064528|-56.134024064528|-56.134024064528|-57.506139137995|-59.364367935701|-59.364367935701|-59.414539260682|-59.414539260682|-59.414539260682|-59.414539260682|-59.414539260682|-59.414539260682|-59.414539260682|-59.414539260682|||||||-59.414539260682|-59.414539260682|-59.414539260682|-59.414539260682|-59.414539260682|-59.414539260682|-60.278759911309|-60.278759911309|-60.278759911309|-60.278759911309|-60.278759911309|-60.278759911309|-60.278759911309|-60.278759911309|-60.278759911309|-60.278759911309|-60.278759911309|-60.278759911309|-60.278759911309|-60.278759911309|-60.278759911309|-60.278759911309|-60.278759911309|-60.278759911309|-60.278759911309|-61.319733887525|-61.632483673991|-61.90886857874|-62.798743967291|-64.63578709924|-64.63578709924|-64.63578709924|-64.63578709924|-64.63578709924|-66.246986488102|-66.302699576187|-66.302699576187|-66.48308536247|-66.48308536247|-67.3823169253|-67.815906474074|-68.208230704158|-68.338032954368|-69.152814910846|-69.154237374152|-70.713629744776|-70.713629744776|-71.719031888387|-72.218368298634|-73.627076209501|-75.122862141348|-75.971511939077|-76.70445813394|-79.546619724967|-79.724968477975|-79.724968477975|-79.724968477975|-79.724968477975|-79.724968477975|-79.724968477975|-79.724968477975|-79.724968477975|-79.724968477975|-79.724968477975|-79.724968477975|-79.724968477975|-79.724968477975|-79.724968477975|-82.28311278115|||-82.28311278115|75.114002988446|-84.035426427733|-84.035426427733|-84.035426427733|-84.035426427733|-84.035426427733|-84.035426427733|-84.035426427733|-85.39991516737|-86.094906114515|-88.123733889926|-88.123733889926|-88.123733889926|-88.123733889926|-88.123733889926|-88.968598670284|-90.428995046925|-90.84443782205|-91.665488808626|-91.680539017776|-91.764259345056|-91.764259345056|-91.764259345056|-92.131952081258|-92.360503499303|-93.493336695867|-93.929265148593|-94.408844266835|-94.408844266835|-94.408844266835|-95.000383468141|-96.803204955514|-97.861341518225|-98.89140513363||||-98.89140513363|-102.01090486079|-102.01090486079|-102.01090486079|-103.68044850594|-108.46494375077|-111.86660094622|-114.5002785555|-114.5002785555|-114.5002785555|-114.5002785555|-114.5002785555|-114.5002785555|-114.5002785555|-114.5002785555|-114.5002785555|-114.5002785555||-115.15770071371|-115.15770071371|-115.15770071371|-115.15770071371|-115.15770071371|-117.77077736704|-118.58753103513|-120.66225829939|-120.76306338686|-121.36743548926|-121.36743548926|-121.36743548926|-125.6682671818|-125.91251683598|-130.36390522194|-131.0432297198|-132.21910873068|-132.21910873068|-132.28686598364|-132.28686598364|-132.8131811202|-133.30701729844|-133.30701729844|117.40082149039|117.40082149039|117.40082149039|117.40082149039|117.40082149039|117.40082149039
06987|1156730|/equities/baic-bluepark-new-energy-technology|SHANGHAICOMP||-4.5789306449669|-4.5789306449669|-4.5789306449669|-4.6499230384581|-4.9015811416564|-4.9956456525522|-5.1407175178216|-5.3357972430837|-5.4085861597477|-5.4085861597477|-5.4085861597477|-5.4085861597477|-5.421206862178|-5.6007854479844|-5.7186502370895|-5.7579448657633|-5.9240059417708|-5.9240059417708|-6.0927842504695|-6.1564532333215|-6.1564532333215|-6.1564532333215|-6.1705034897946|-6.2444482827874|-6.4382759492366|-6.4904041001266|-6.4904041001266|-6.4904041001266||-6.4904041001266|-6.4904041001266|-6.4904041001266|-6.4904041001266|-6.5566720935632|-6.5566720935632|-6.5566720935632|-6.6346356309044|-6.7290397393028|-6.8705995598678|-6.9573326419067|-7.0970364754147|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.2181987349708|6.1860655456551|6.1860655456551|6.1860655456551|6.1860655456551|6.0922951598706|5.8658835777246|5.8217193147193|5.8217193147193|5.8217193147193|5.8217193147193|5.8217193147193|5.8217193147193|5.8217193147193|5.8217193147193|5.8217193147193|5.8217193147193|5.8217193147193|5.8217193147193|5.8217193147193|5.8217193147193|5.6851473792407|5.6851473792407|5.3123861401184|5.0256268529469|5.0256268529469|5.0256268529469|5.0256268529469|5.0256268529469|||||||4.7579390284088|-5.2403368355838|-5.3009301691152|-5.3580616350646|-5.3580616350646|-5.3761794959699|-5.4034819916694|-5.4034819916694|-5.4034819916694|-5.4034819916694|-5.4034819916694|-5.4034819916694|-5.4034819916694|-5.4034819916694|-5.4034819916694|-5.4647585864165|-5.4647585864165|-5.4647585864165|-5.4647585864165|-5.4647585864165|-5.4647585864165|-5.4647585864165|-5.4647585864165|-5.4647585864165|-5.4647585864165|-5.5502874581128|-5.6253194508851|-5.6753551891446|-5.71206123862|-5.8350678818461|5.3811082041223|5.3811082041223|5.3811082041223|5.3811082041223|5.3811082041223|5.3811082041223|5.3811082041223|5.3811082041223|5.3811082041223|5.3811082041223|5.3811082041223|5.3811082041223|5.3495647019765|5.3228495724357|5.2197265881536|5.2197265881536|5.2197265881536|5.2197265881536|5.2197265881536|5.2197265881536|5.2197265881536|5.2197265881536|5.2197265881536|5.2197265881536|5.2197265881536|5.2197265881536|5.2197265881536|5.2170859292112|5.2170859292112|5.2170859292112|5.2170859292112|5.2170859292112|5.2170859292112|5.2170859292112|5.2170859292112|5.2170859292112|5.2170859292112|5.2170859292112|5.2170859292112|||5.2170859292112|5.2170859292112|5.2170859292112|5.2170859292112|5.2170859292112|5.2170859292112|5.2170859292112|5.2170859292112|5.2170859292112|5.2170859292112|5.2170859292112|5.2170859292112|5.2170859292112|5.2170859292112|5.1606508841076|5.0701676596048|-5.5440654518759|-5.5440654518759|-5.5440654518759|-5.5440654518759|-5.5440654518759|-5.5440654518759|-5.5440654518759|-5.5440654518759|-5.5934060417454|-5.6098955033929|-5.6554394958981|-5.6582661468197|-5.666289085903|-5.666289085903|-5.666289085903|-5.666289085903|-5.7535045995122|-5.7535045995122|-5.8777219706854||||-5.8777219706854|-5.8782367301676|-5.8782367301676|-5.9374854115085|-6.0177614454248|-6.1180681391798|-6.1700759910039|-6.1914791984426|-6.1914791984426|-6.1914791984426|-6.1914791984426|-6.1914791984426|-6.2546655595875|-6.2546655595875|-6.3235375602276|-6.3235375602276|-6.336708382239||-6.3952313037604|-6.438495594274|-6.438495594274|-6.4391038878206|-6.4391038878206|-6.4391038878206|-6.4391038878206|-6.4391038878206|-6.4391038878206|-6.4391038878206|-6.4391038878206|-6.4391038878206|-6.4391038878206|-6.4391038878206|-6.4391038878206|-6.4391038878206|-6.4391038878206|-6.612337825855|-6.7041334353481|-6.7041334353481|-6.7041334353481|-6.7041334353481|-6.7041334353481|-6.7041334353481|-6.7041334353481|-6.7041334353481|-6.7757037969203|6.2634683659382|6.2634683659382
06988|100958|/equities/baida-group|SHANGHAICOMP||-6.9724208337976|-6.9724208337976|-6.9724208337976|-7.442689867253|-7.7890998472051|-7.8423332758829|-8.2014814293036|-8.2325381019848|-8.2325381019848|-8.2325381019848|-8.2325381019848|-8.2325381019848|-8.2325381019848|-8.6283757133768|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016||-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.6842842828016|-8.7975385200955|-8.9502322659053|-8.9502322659053|-9.0038199300111|-9.0038199300111|-9.0038199300111|-9.0038199300111|-9.0038199300111|-9.0038199300111|-9.0038199300111|-9.0038199300111|-9.1081334081558|8.3784800089508|8.3784800089508|8.3784800089508|8.3784800089508|8.3784800089508|8.3784800089508|8.3784800089508|8.3784800089508|8.3784800089508|8.3784800089508|8.3784800089508|8.3784800089508|8.0833108201193|7.9509012185387|7.9365717519365|7.9365717519365|7.9365717519365|7.8617465881333|7.8319406407658|7.8072726394884|7.8072726394884|7.7830807529282|7.705408265364|7.705408265364|-8.2328749586239|-8.2328749586239|-8.2328749586239|-8.2328749586239|-8.2328749586239|-8.2328749586239|-8.2328749586239|-8.2328749586239|-8.2328749586239|-8.2328749586239|-8.3120831040425|-8.415647854174|-8.5201646109033|-8.5696272606771|-8.6079188712351|-8.6760211397003|-8.7378010671217|-8.7553347394289|-8.7864830544062|-8.8949811779203|||||||-8.923989123614|-8.923989123614|-8.9899887183324|-9.0405428783778|-9.1372699623509|-9.211887043404|-9.211887043404|-9.211887043404|-9.211887043404|-9.211887043404|-9.211887043404|-9.211887043404|-9.211887043404|-9.211887043404|-9.211887043404|-9.211887043404|-9.211887043404|-9.211887043404|-9.211887043404|-9.211887043404|-9.211887043404|-9.2524261952455|-9.2524261952455|-9.2524261952455|-9.2524261952455|-9.3891065563458|-9.3891065563458|-9.4306736484388|-9.5390817341119|-9.6139798889459|9.1213873037611|9.1213873037611|9.1213873037611|9.1213873037611|9.1213873037611|9.1213873037611|9.1213873037611|9.1213873037611|9.1213873037611|9.1213873037611|9.1213873037611|9.1213873037611|9.1213873037611|9.0293193535578|9.0115670162675|9.0115670162675|8.9339632412059|8.9194037009459|8.852659019568|8.852659019568|8.8240653505352|8.715072789725|8.619525025218|8.5774376867353|8.5774376867353|8.5199310512608|-9.0104247032715|-9.0104247032715|-9.0104247032715|-9.0104247032715|-9.0104247032715|-9.0104247032715|-9.0104247032715|-9.0104247032715|-9.0104247032715|-9.0104247032715|-9.0104247032715|-9.0535494411817|-9.0535494411817|||-9.2822768516927|-9.4069745085404|-9.5739263493539|-9.5739263493539|-9.5739263493539|-9.5739263493539|-9.5739263493539|-9.5739263493539|-9.5739263493539|-9.5739263493539|-9.5739263493539|-9.5739263493539|-9.5739263493539|-9.5739263493539|-9.5739263493539|-9.5739263493539|-9.5739263493539|-9.6342292040775|-9.6342292040775|-9.6342292040775|-9.6342292040775|-9.6342292040775|-9.6342292040775|-9.6342292040775|-9.6342292040775|-9.6342292040775|-9.6342292040775|-9.6342292040775|-9.6342292040775|-9.6342292040775|-9.6342292040775|-9.6342292040775|-9.6342292040775|-9.6342292040775|-9.6342292040775||||-9.6342292040775|-9.6342292040775|-9.6342292040775|-9.6485880447968|-9.7323200518935|-10.089244186332|-10.116938391714|9.475480939999|9.475480939999|9.475480939999|9.475480939999|9.475480939999|9.475480939999|9.475480939999|9.475480939999|9.475480939999|9.475480939999||9.475480939999|9.475480939999|9.475480939999|9.475480939999|9.475480939999|9.475480939999|9.475480939999|9.475480939999|9.475480939999|9.475480939999|9.475480939999|9.475480939999|9.475480939999|9.475480939999|9.475480939999|9.475480939999|9.475480939999|9.475480939999|9.475480939999|9.475480939999|9.475480939999|9.475480939999|9.475480939999|9.475480939999|9.4349790701764|9.3094211297452|9.2082456170651|9.1628499372456|9.1628499372456
06989|996178|/equities/baiyin-nonferrous-group-co-ltd|SHANGHAICOMP||2.2263268967996|-2.5481593232573|-2.5481593232573|-2.5481593232573|-2.591089235015|-2.591089235015|-2.591089235015|-2.591089235015|-2.591089235015|-2.591089235015|-2.591089235015|-2.591089235015|-2.591089235015|-2.6450991611429|-2.6841347620747|-2.6841347620747|-2.757927581763|2.5932303055468|2.5932303055468|2.5932303055468|2.5932303055468|2.5932303055468|2.5932303055468|2.5932303055468|2.5932303055468|2.5932303055468|2.5932303055468|2.5797003357877||-2.7147476386548|-2.7147476386548|-2.7147476386548|-2.7147476386548|-2.7147476386548|-2.7147476386548|-2.7147476386548|-2.7309848113709|-2.7309848113709|-2.7538719225651|-2.7782829650193|-2.7782829650193|-2.7782829650193|-2.7782829650193|-2.7782829650193|-2.8036826549672|-2.8036826549672|-2.8040918441506|-2.8069092677252|-2.8069092677252|-2.8069092677252|-2.8204547350293|-2.8246972154548|-2.8246972154548|-2.8286999066902|-2.8286999066902|-2.8286999066902|-2.8314287293008|-2.8314287293008|-2.8314287293008|-2.8314287293008|-2.8314287293008|-2.8314287293008|-2.8314287293008|-2.8314287293008|-2.8314287293008|-2.8314287293008|-2.8314287293008|-2.8314287293008|-2.8314287293008|-2.8314287293008|-2.8314287293008|-2.8314287293008|-2.8314287293008|-2.8314287293008|-2.8314287293008|-2.8314287293008|-2.8314287293008|-2.8314287293008|-2.831587485478|-2.8778749483665|-2.8981943812459|-2.9235493040184|-2.9456103351491|-2.9629513617631|-2.9629513617631|-2.9629513617631|-2.9629513617631|-2.9699399937667|-2.9699399937667|||||||-2.9882666655688|-3.0002963088517|-3.0120627142139|-3.0120627142139|-3.0120627142139|-3.0120627142139|-3.0120627142139|-3.0120627142139|-3.0120627142139|-3.0120627142139|-3.0120627142139|-3.0120627142139|-3.0120627142139|-3.0120627142139|-3.0120627142139|-3.0120627142139|-3.0120627142139|-3.0120627142139|-3.0120627142139|-3.0120627142139|-3.0120627142139|-3.0120627142139|-3.0120627142139|-3.0120627142139|-3.0120627142139|-3.0120627142139|-3.0120627142139|-3.0345142524714|-3.0350157730309|-3.0605729942551|-3.0645254855941|-3.0839171283322|-3.0904634123464|-3.0955148411481|2.918263677502|2.918263677502|2.918263677502|2.918263677502|2.918263677502|2.918263677502|2.918263677502|2.918263677502|2.8369596575634|2.8016218581616|2.7631750860845|2.7631750860845|2.7501946200966|2.7244583402927|2.7244583402927|2.7244583402927|2.7244583402927|2.7244583402927|2.7244583402927|2.7244583402927|2.7244583402927|2.7199538322351|2.6816153495468|2.6767948301807|2.6714386975517|2.6584793103883|2.6584793103883|2.6584793103883|-2.7939204714341|-2.7939204714341|-2.7939204714341|-2.7939204714341|-2.7939204714341|-2.7939204714341|-2.7939204714341|||-2.8215782798708|-2.8406425225934|-2.8818249954339|-2.8971384378703|-2.8971384378703|-2.8971384378703|-2.8971384378703|-2.9149816719441|-2.9149816719441|-2.9149816719441|-2.9149816719441|-2.9185690769973|-2.9185690769973|-2.9185690769973|-2.9185690769973|-2.9185690769973|-2.9185690769973|-2.9372989744415|-2.9431099859067|-2.9573444356729|-2.9641289728426|-2.9641289728426|-3.0034766216568|-3.0294184706268|-3.0533253854535|-3.0533253854535|-3.0533253854535|-3.0533253854535|-3.0533253854535|-3.0533253854535|-3.0533253854535|-3.0533253854535|-3.0533253854535|-3.0533253854535|-3.0533253854535||||-3.0533253854535|-3.0533253854535|-3.0533253854535|-3.0659170223632|2.8660640473653|2.8660640473653|2.8660640473653|2.8660640473653|2.8660640473653|2.8660640473653|2.8660640473653|2.830626738898|2.8279185834108|2.7775202842677|2.7775202842677|2.7775202842677|2.7775202842677||-2.9828258859718|-2.9828258859718|-2.9828258859718|-2.9828258859718|-2.9828258859718|-2.9828258859718|-2.9828258859718|-2.9828258859718|-2.9828258859718|-2.9828258859718|-2.9828258859718|-2.9828258859718|-2.9828258859718|-2.9828258859718|-2.9828258859718|-2.9828258859718|-2.9828258859718|-2.9828258859718|-3.0093529724295|-3.0093529724295|-3.0481700790386|2.859366232402|2.859366232402|2.859366232402|2.859366232402|2.859366232402|2.859366232402|2.859366232402|2.859366232402
06990|994565|/equities/banbao-co-ltd|SHANGHAICOMP||-18.828473266399|-18.828473266399|-18.828473266399|-19.001080813713|-19.700645092137|-20.140716794473|-20.794130487952|-22.164033116801|17.862274021156|17.862274021156|17.862274021156|17.862274021156|17.862274021156|17.862274021156|17.862274021156|17.862274021156|17.862274021156|17.862274021156|17.078083614781|16.535008840781|-19.075208090351|-19.075208090351|-19.075208090351|-19.075208090351|-19.075208090351|-19.075208090351|-19.075208090351|-19.075208090351||-19.075208090351|-19.075208090351|-19.075208090351|16.963100770694|16.963100770694|16.963100770694|16.963100770694|16.963100770694|16.963100770694|16.963100770694|16.963100770694|16.963100770694|16.835242265839|16.835242265839|16.835242265839|15.735341126951|-17.628083761311|-17.628083761311|-17.70620384015|-18.006338541126|-18.073709426561|-18.179600959833|-18.179600959833|-18.179600959833|-18.36122338619|-18.784692524165|-18.954659407106|-19.126844239199|17.524315797998|17.524315797998|17.524315797998|17.524315797998|17.524315797998|17.524315797998|17.524315797998|17.524315797998|17.524315797998|17.482573151272|17.130081308861|-19.396314613074|-19.396314613074|-19.396314613074|-19.396314613074|-19.396314613074|-19.396314613074|-19.396314613074|-19.396314613074|-19.396314613074|-19.396314613074|-19.550904371175|-19.862671536243|-20.332968890707|-20.91552012501|-21.102114710313|-21.102114710313|-21.102114710313|-21.102114710313|-21.102114710313|-21.102114710313|-21.102114710313|||||||-21.102114710313|-21.102114710313|-21.102114710313|-21.159572425928|-21.221385032854|-21.221385032854|-21.837093917222|-22.312881990374|-22.96875789|-23.241953397608|-23.491614581055|-23.630682469415|-24.130759452236|21.859121090242|21.859121090242|21.859121090242|21.859121090242|21.859121090242|21.859121090242|21.859121090242|21.859121090242|21.859121090242|21.859121090242|21.859121090242|21.859121090242|21.859121090242|21.110810202638|-23.393462170204|-23.393462170204|-23.57495730568|-23.697730839793|-23.820385179632|-23.820385179632|-23.820385179632|-23.820385179632|-23.820385179632|-23.820385179632|-23.955983914394|-24.286092534615|-24.826769898284|-24.859189110717|-24.892432828436|-25.464925178433|-25.723302739815|-25.723302739815|-25.863669812631|-26.205744041283|-26.354491290909|-26.354491290909|-26.354491290909|-26.354491290909|-26.354491290909|-26.354491290909|-26.354491290909|-26.354491290909|-26.354491290909|-26.354491290909|-26.354491290909|-26.354491290909|-26.354491290909|-26.68401395191|-26.68401395191|-26.68401395191|-26.68401395191|-26.68401395191|-26.68401395191|-26.881682410386|-27.063989256816|-27.063989256816|||-27.168322222631|-27.168322222631|-27.168322222631|-27.168322222631|-27.168322222631|-27.168322222631|-27.168322222631|-27.168322222631|-27.168322222631|-27.788136527716|25.041176935005|25.041176935005|25.041176935005|25.041176935005|25.041176935005|25.041176935005|25.041176935005|25.041176935005|25.041176935005|25.041176935005|25.041176935005|25.041176935005|25.041176935005|25.041176935005|25.041176935005|25.041176935005|25.041176935005|25.041176935005|25.041176935005|25.041176935005|25.041176935005|25.041176935005|25.041176935005|25.041176935005|25.041176935005||||24.660752980761|24.567826869704|24.567826869704|24.567826869704|24.567826869704|24.567826869704|24.567826869704|24.567826869704|24.567826869704|24.567826869704|24.567826869704|24.567826869704|24.567826869704|24.567826869704|24.567826869704|24.567826869704|24.567826869704||24.567826869704|24.567826869704|-27.756261592763|-27.756261592763|-27.933068440642|-28.177298411491|-28.423665957056|-29.002962594123|-29.099957471525|-30.142174726763|-30.270194590135|-30.715902447351|-30.715902447351|-30.715902447351|-30.715902447351|-30.715902447351|-31.277114470412|-31.507350055829|-31.999050113442|-31.999050113442|-31.999050113442|-31.999050113442|-31.999050113442|-31.999050113442|-31.999050113442|-31.999050113442|-31.999050113442|-31.999050113442|-31.999050113442
06991|1162089|/equities/bank-of-changsha|SHANGHAICOMP||7.1371634882469|6.8762929883024|6.8645724242337|6.8645724242337|6.8645724242337|6.8645724242337|6.8645724242337|6.8645724242337|6.8645724242337|6.7761915729451|6.7602950724944|6.7602950724944|6.7602950724944|6.7602950724944|6.7602950724944|6.7602950724944|6.7602950724944|6.7602950724944|6.6486611270225|6.567956675348|6.5536185799263|6.5536185799263|6.5536185799263|6.5536185799263|6.5536185799263|-6.832575903308|-6.832575903308|-6.832575903308||-6.832575903308|-6.832575903308|-6.832575903308|-6.832575903308|-6.832575903308|-6.832575903308|-6.832575903308|-6.8861952732797|-6.9041060022508|-6.9684511612957|-7.0250447867592|-7.0250447867592|-7.0250447867592|-7.0250447867592|-7.0250447867592|-7.0367162358186|-7.0483529758333|-7.0483529758333|-7.1103924592202|-7.1162515730776|-7.1162515730776|-7.1162515730776|-7.1547239986965|-7.2469153633724|-7.2860172314787|-7.2969345923|-7.2969345923|-7.3002895244028|-7.3002895244028|-7.3197660322616|-7.3508512041778|-7.4259458671908|-7.4483277681733|-7.4483277681733|-7.4483277681733|-7.5353640586431|-7.6248489519286|-7.6487209157069|-7.7252452722213|-7.7880502929314|-7.850803209188|-7.850803209188|-7.8525590376086|-7.8711765823571|-8.0079742071593|-8.2010822425909|-8.2051017886115|-8.2051017886115|-8.2462241258569|-8.363582567633|-8.4406466001282|-8.4842497403647|-8.4842497403647|-8.4842497403647|-8.4842497403647|-8.4842497403647|-8.4842497403647|-8.4842497403647|-8.4842497403647|7.9652531026265|||||||7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.9652531026265|7.8024390603033|7.8024390603033|7.8024390603033|7.8024390603033|7.8024390603033|7.8024390603033|7.8024390603033|7.8024390603033|7.8024390603033|7.8024390603033|7.8024390603033|7.8024390603033|7.8024390603033|7.8024390603033|7.8024390603033|7.8024390603033|7.692261514149|7.692261514149|7.692261514149|7.6691794495692|7.469088353593|-8.0436310055772|-8.0436310055772|-8.0436310055772|-8.0436310055772|-8.0436310055772|-8.1161163812085|-8.1161163812085|-8.1161163812085|-8.1161163812085|-8.1161163812085|-8.1161163812085|-8.1161163812085|-8.1161163812085|-8.1351294258352|-8.1379214369716|-8.1838017396863|-8.2109084755867|-8.2109084755867|-8.2109084755867|-8.2109084755867|-8.2109084755867|-8.21457797003|-8.21457797003|-8.2261978091157|||7.713743991042|7.713743991042|7.713743991042|7.713743991042|7.713743991042|7.713743991042|7.713743991042|7.713743991042|7.713743991042|7.6851476886863|7.6851476886863|7.6851476886863|7.6851476886863|7.6851476886863|7.6851476886863|7.6851476886863|7.6851476886863|7.6851476886863|7.6851476886863|7.6851476886863|7.6851476886863|7.6851476886863|7.6851476886863|7.6851476886863|7.6851476886863|7.6851476886863|7.6851476886863|7.6851476886863|7.6851476886863|7.6851476886863|7.6851476886863|7.6851476886863|7.6851476886863|7.6851476886863|7.6851476886863||||7.6851476886863|7.6851476886863|7.6851476886863|7.6851476886863|7.6851476886863|7.6851476886863|7.6851476886863|7.6851476886863|7.571831409467|-8.0327368615648|-8.0327368615648|-8.0327368615648|-8.0327368615648|-8.0697078835722|7.5704833216956|7.5704833216956|7.5704833216956||7.5704833216956|7.5704833216956|7.5704833216956|7.5704833216956|7.5704833216956|7.5704833216956|7.5704833216956|7.5704833216956|7.5704833216956|7.5704833216956|7.5704833216956|7.5704833216956|7.5704833216956|7.5704833216956|7.5704833216956|7.5704833216956|7.5704833216956|7.5704833216956|7.5704833216956|7.5704833216956|7.5704833216956|7.5704833216956|7.5329464816268|7.5329464816268|7.5329464816268|7.5329464816268|7.5329464816268|7.5329464816268|7.5329464816268
06992|1062255|/equities/bank-of-chengdu-a|SHANGHAICOMP||11.655892092984|11.655892092984|11.655892092984|11.655892092984|11.655892092984|11.655892092984|11.655892092984|11.655892092984|11.655892092984|11.583213072133|11.459900513779|11.459900513779|11.459900513779|11.459900513779|11.459900513779|11.459900513779|11.459900513779|11.26544495809|11.128271963727|11.014191365388|10.926323069628|10.856863110178|10.856863110178|-11.483498079215|-11.483498079215|-11.483498079215|-11.483498079215|-11.483498079215||-11.483498079215|-11.483498079215|-11.483498079215|-11.483498079215|-11.483498079215|-11.483498079215|-11.483498079215|-11.491355715753|-11.491355715753|-11.507023271057|-11.507023271057|-11.507023271057|-11.507023271057|-11.507023271057|-11.507023271057|-11.527803986308|-11.533955394777|-11.533955394777|-11.591617226106|-11.76624136446|-11.825823418278|-11.923137576468|-12.014041325656|-12.153934899533|-12.271039158728|-12.276282671826|-12.276282671826|-12.352150217028|-12.352150217028|-12.352150217028|-12.456278447014|-12.546976120054|-12.626636778351|-12.626636778351|-12.655152253571|-12.787946467337|-12.861607397857|-12.869564044545|-12.92007105888|-13.014523432664|-13.057803655126|-13.153670920771|-13.234634547148|-13.319593911605|-13.438437838507|-13.668819845995|-13.835699467775|-13.835699467775|-13.835699467775|-13.901333072579|-13.996480441531|-14.08275612244|13.375632059756|13.375632059756|13.375632059756|13.375632059756|13.375632059756|13.375632059756|13.375632059756|13.375632059756|||||||13.375632059756|13.375632059756|13.375632059756|13.375632059756|13.375632059756|13.375632059756|13.375632059756|13.375632059756|13.375632059756|13.375632059756|13.375632059756|13.375632059756|13.375632059756|13.375632059756|13.375632059756|13.375632059756|13.375632059756|13.375632059756|13.375632059756|13.375632059756|13.375632059756|13.375632059756|13.375632059756|13.375632059756|13.004810360675|13.004810360675|13.004810360675|13.004810360675|13.004810360675|13.004810360675|13.004810360675|13.004810360675|13.004810360675|13.004810360675|13.004810360675|13.004810360675|13.004810360675|13.004810360675|13.004810360675|13.004810360675|13.004810360675|13.004810360675|13.004810360675|13.004810360675|12.746280426122|12.746280426122|12.746280426122|12.746280426122|12.344482809351|12.344482809351|12.307758708845|12.287418788876|12.287418788876|12.287418788876|12.287418788876|12.287418788876|12.134909067576|-12.780489335769|-12.780489335769|-12.780489335769|-12.877210125121|-12.890581954849|-12.890581954849|-12.890581954849|-12.890581954849|-12.890581954849|-12.890581954849|-12.890581954849|-12.890581954849|||-13.009535539297|-13.092817770273|-13.266769991849|-13.266769991849|-13.266769991849|-13.266769991849|-13.266769991849|-13.266769991849|-13.266769991849|-13.266769991849|-13.266769991849|-13.266769991849|-13.266769991849|-13.266769991849|-13.266769991849|-13.266769991849|-13.266769991849|-13.413666567359|-13.413666567359|-13.439629432397|-13.841810832241|-14.158678568976|-14.259642695472|-14.322936533872|-14.342990939067|-14.342990939067|-14.342990939067|-14.342990939067|-14.342990939067|-14.342990939067|-14.342990939067|-14.342990939067|-14.342990939067|-14.342990939067|-14.342990939067||||-14.342990939067|-14.342990939067|-14.342990939067|13.559726697333|13.559726697333|13.559726697333|13.559726697333|13.559726697333|13.526918868364|13.259910084739|-14.118265576467|-14.118265576467|-14.118265576467|-14.126412289804|-14.126412289804|-14.126412289804|-14.126412289804||-14.126412289804|-14.126412289804|-14.126412289804|-14.126412289804|-14.126412289804|-14.135015049915|-14.135015049915|-14.186080184882|-14.186080184882|-14.186080184882|-14.186080184882|-14.291199912964|-14.453555626272|-14.477284160586|-14.477757596346|-14.477757596346|-14.627508480651|13.720106774134|13.720106774134|13.720106774134|13.720106774134|13.720106774134|13.720106774134|13.677341175921|13.600589335918|13.600589335918|13.600589335918|13.600589335918|13.600589335918
06993|994526|/equities/bank-of-guiyang-co-ltd|SHANGHAICOMP||5.1245569212528|5.1245569212528|5.1245569212528|5.1245569212528|5.1245569212528|5.1245569212528|5.1245569212528|5.1245569212528|5.1245569212528|5.029507449743|-5.3566630470453|-5.3566630470453|-5.3566630470453|-5.4168479826382|5.0895741491084|5.0895741491084|5.0895741491084|5.0895741491084|5.0539712407594|5.0449680728388|5.0360361496571|5.0360361496571|5.0360361496571|5.0360361496571|5.0239291632577|4.9821434776434|4.9673815083116|4.9643128527104||4.9609032353758|4.9304479714896|-5.1442616254869|-5.1442616254869|-5.155846519689|-5.1770515656254|-5.1806127998322|-5.2349618026731|-5.2349618026731|-5.2349618026731|-5.2349618026731|-5.2349618026731|-5.2349618026731|-5.2349618026731|-5.2349618026731|-5.2349618026731|-5.2349618026731|-5.2349618026731|-5.2349618026731|-5.2349618026731|-5.2349618026731|-5.2349618026731|-5.2477353225282|-5.259347170135|-5.259347170135|-5.259347170135|-5.259347170135|-5.259347170135|-5.259347170135|-5.259347170135|-5.2648302377823|-5.2767903317662|-5.2767903317662|-5.2767903317662|-5.2767903317662|-5.3081004873086|-5.33177823658|-5.3358646458521|-5.3737385610887|-5.3997094741738|-5.4135662307647|-5.4265313688003|-5.4265313688003|-5.4265313688003|-5.4555904934895|-5.4610370546757|-5.4610370546757|-5.4610370546757|-5.4610370546757|-5.5039301879073|-5.5488113569843|-5.6125682644963|-5.6556013173527|-5.6556013173527|-5.6556013173527|-5.6851123777436|-5.6919908395283|-5.6919908395283|-5.7177673568188|-5.7714085302815|||||||-5.7878280281205|-5.7878280281205|-5.7878280281205|-5.7878280281205|-5.7878280281205|-5.7878280281205|-5.7878280281205|-5.7878280281205|-5.7878280281205|-5.7878280281205|-5.7878280281205|-5.7878280281205|-5.8045076058703|-5.8045076058703|-5.8045076058703|-5.8045076058703|-5.8045076058703|-5.8045076058703|-5.8045076058703|-5.8045076058703|-5.8045076058703|-5.8360183011432|-5.8360183011432|5.5090554549752|5.5090554549752|5.5090554549752|5.5090554549752|5.5090554549752|5.5090554549752|5.5090554549752|5.5090554549752|5.5090554549752|5.5090554549752|5.5090554549752|5.5090554549752|5.5090554549752|5.5090554549752|5.5090554549752|5.5090554549752|5.5090554549752|5.490967801904|5.490967801904|5.490967801904|5.4310755240644|5.2817503332789|5.2525004677966|5.2077782477487|5.1853093665561|-5.3226136749688|-5.3226136749688|-5.3226136749688|-5.3226136749688|-5.3226136749688|-5.3226136749688|-5.3226136749688|-5.3226136749688|-5.3226136749688|-5.3226136749688|-5.3226136749688|-5.3226136749688|-5.3226136749688|-5.3226136749688|-5.3226136749688|-5.3226136749688|-5.3226136749688|-5.3226136749688|-5.3226136749688|-5.3226136749688|-5.3226136749688|||-5.3917929668894|-5.4314364878856|-5.5054850278654|-5.5616502958711|-5.5751667506359|-5.6135186096984|-5.641131919949|-5.6840353744214|-5.7267060033685|-5.7402287845486|-5.9008296342207|-5.9008296342207|-5.9008296342207|-5.9008296342207|-5.9075883065675|-5.9106537142301|-5.9290597481755|-5.9664319880248|-5.9664319880248|-5.9715913277468|-6.0262123193566|-6.135791655627|5.791141004577|5.791141004577|5.791141004577|5.791141004577|5.791141004577|5.791141004577|5.791141004577|5.791141004577|5.791141004577|5.791141004577|5.6401567406287|5.6029518121736|5.4377241658123||||5.4321937604789|5.4321937604789|5.4321937604789|5.4321937604789|5.4321937604789|5.4321937604789|5.4321937604789|-5.615880327145|-5.615880327145|-5.615880327145|-5.615880327145|-5.615880327145|-5.615880327145|-5.6209784135992|-5.6499760002753|-5.6705290046953|-5.6900321341911||-5.7070577913957|-5.7070577913957|-5.7070577913957|-5.7070577913957|-5.7070577913957|-5.7070577913957|-5.7070577913957|-5.7070577913957|-5.7070577913957|-5.7070577913957|-5.7070577913957|-5.7070577913957|-5.7070577913957|-5.7070577913957|-5.7070577913957|-5.7070577913957|5.5253430794715|5.5253430794715|5.5253430794715|5.5253430794715|5.5253430794715|5.5237146694395|5.5041271667715|5.4819608973996|5.4819608973996|5.4819608973996|5.4819608973996|5.4819608973996|5.4819608973996
06994|994505|/equities/bank-of-hangzhou-co-ltd|SHANGHAICOMP||10.170096597627|10.170096597627|10.170096597627|10.170096597627|10.170096597627|10.170096597627|10.170096597627|10.170096597627|10.170096597627|10.028440486011|9.9283136247573|9.9283136247573|9.9283136247573|9.9283136247573|9.9283136247573|9.9283136247573|9.9283136247573|9.7736821041038|9.7007574886669|9.6230634948268|9.57505749419|9.57505749419|9.57505749419|9.57505749419|9.57505749419|-10.034043681834|-10.034043681834|-10.034043681834||-10.034043681834|-10.034043681834|-10.034043681834|-10.034043681834|-10.03794801477|-10.03794801477|-10.03794801477|-10.104627435632|-10.104627435632|-10.161808403804|-10.179884584112|-10.179884584112|-10.179884584112|-10.179884584112|-10.179884584112|-10.183353615291|-10.183353615291|-10.183353615291|-10.240948306727|-10.372714056409|-10.372714056409|-10.393015664857|-10.53668355284|-10.668537609422|-10.767820032265|-10.793728331757|-10.793728331757|-10.861519862203|-10.861519862203|-10.861519862203|-10.908911176288|-10.973687286411|-10.973687286411|-10.973687286411|-10.973687286411|-10.973687286411|-10.973687286411|-10.973687286411|-10.973687286411|-10.973687286411|-10.973687286411|-10.973687286411|-10.973687286411|-10.973687286411|-10.973687286411|-10.973687286411|-10.973687286411|-10.973687286411|-10.973687286411|-10.973687286411|-10.973687286411|-10.973687286411|-11.138541719687|-11.177268316758|-11.27696514396|-11.367183317389|-11.454485497903|-11.454485497903|-11.516216414003|-11.516216414003|||||||-11.610796125762|-11.630884550271|-11.692094324096|-11.735104505734|-11.764004858021|-11.842952727406|-11.842952727406|-11.842952727406|-11.842952727406|-12.038414583354|-12.038414583354|-12.038414583354|-12.038414583354|-12.038414583354|-12.038414583354|-12.038414583354|-12.038414583354|-12.038414583354|-12.038414583354|-12.038414583354|-12.038414583354|-12.082905319033|-12.082905319033|-12.082905319033|-12.082905319033|-12.082905319033|-12.082905319033|-12.082905319033|-12.082905319033|-12.082905319033|-12.082905319033|-12.082905319033|-12.082905319033|-12.127672224904|11.547332300361|11.547332300361|11.547332300361|11.547332300361|11.547332300361|11.547332300361|11.547332300361|11.547332300361|11.547332300361|11.547332300361|11.129258647689|-11.846297032754|-11.846297032754|-11.846297032754|-11.846297032754|-11.871731424419|-11.871731424419|-11.871731424419|-11.945812861221|-12.052570360786|-12.166012356171|-12.166012356171|-12.331180042232|-12.331180042232|-12.331180042232|-12.331180042232|-12.337484786998|-12.337484786998|-12.337484786998|-12.337484786998|-12.337484786998|-12.337484786998|-12.337484786998|-12.337484786998|-12.337484786998|||-12.408169867659|-12.408169867659|-12.408169867659|-12.408169867659|-12.408169867659|-12.408169867659|-12.408169867659|-12.408169867659|-12.408169867659|-12.408169867659|-12.408169867659|-12.408169867659|-12.408169867659|-12.408169867659|-12.408169867659|-12.466855342813|-12.597061748446|-12.843533139098|-12.843533139098|-12.952259068874|12.204484697011|12.204484697011|12.204484697011|12.204484697011|12.204484697011|12.204484697011|12.204484697011|12.204484697011|12.204484697011|12.204484697011|12.204484697011|12.204484697011|12.204484697011|12.204484697011|11.946462579012||||11.946462579012|11.605082841426|11.605082841426|11.605082841426|11.605082841426|11.605082841426|11.605082841426|11.605082841426|11.605082841426|11.50509192735|11.348991418216|-12.030145152551|-12.030145152551|-12.030145152551|-12.030145152551|-12.030145152551|-12.030145152551||-12.030145152551|-12.030145152551|-12.030145152551|-12.030145152551|-12.030145152551|-12.030145152551|-12.030145152551|-12.030145152551|-12.030145152551|-12.030145152551|-12.030145152551|-12.030145152551|-12.043527619185|-12.043527619185|-12.043527619185|-12.043527619185|-12.200030715533|-12.376700621257|-12.566889265521|-12.580433133955|-12.666203237404|-12.666203237404|-12.666203237404|-12.666203237404|-12.666203237404|-12.666203237404|-12.666203237404|-12.666203237404|-12.666203237404
06995|994504|/equities/bank-of-jiangsu-co-ltd|SHANGHAICOMP||7.0221129620181|7.0221129620181|7.0221129620181|6.9980306058635|6.9980306058635|6.9980306058635|6.9980306058635|6.9980306058635|6.9980306058635|6.8561451070298|6.7960275162919|6.7960275162919|6.7960275162919|6.7960275162919|6.7960275162919|6.7960275162919|6.7960275162919|6.7466972127738|6.6863300287263|6.6337003137818|6.6007781190068|6.5891977595389|6.5453676705375|6.5453676705375|6.5137416527023|-6.7498058023369|-6.7498058023369|-6.7498058023369||-6.7498058023369|-6.7498058023369|-6.7498058023369|-6.7498058023369|-6.7498058023369|-6.7498058023369|-6.7498058023369|-6.7498058023369|-6.7498058023369|-6.7498058023369|-6.7498058023369|-6.7498058023369|-6.7498058023369|-6.7498058023369|-6.7498058023369|-6.7498058023369|-6.7498058023369|-6.7498058023369|-6.7503399255447|-6.8387108779144|-6.8546786811828|-6.8635318044026|-6.9133685698332|-6.9593620900518|-6.9593620900518|-6.9593620900518|-6.9593620900518|-6.9593620900518|-6.9593620900518|-6.9593620900518|-6.9593620900518|-6.9639533068917|-6.9639533068917|-6.9639533068917|-6.9882813323627|-7.0569792708965|-7.1116437339354|-7.1234929720084|-7.1655048318252|-7.1655048318252|-7.1655048318252|-7.1711163727824|-7.2106849317621|-7.2290944661113|-7.2458478302253|-7.2458478302253|-7.2458478302253|-7.2458478302253|-7.280386404913|-7.3104293928338|7.0096933704936|7.0096933704936|7.0096933704936|7.0096933704936|7.0096933704936|7.0096933704936|7.0096933704936|7.0096933704936|7.0096933704936|7.0096933704936|||||||7.0096933704936|7.0096933704936|7.0096933704936|6.9452150510774|6.9358826800906|6.9358826800906|6.915425398253|6.8532240500647|-7.147842113743|-7.147842113743|-7.147842113743|-7.147842113743|-7.147842113743|-7.147842113743|-7.147842113743|-7.147842113743|-7.147842113743|-7.2710002621647|-7.2710002621647|-7.2710002621647|-7.2710002621647|-7.2710002621647|-7.2710002621647|-7.2710002621647|-7.2710002621647|-7.2710002621647|-7.2934939315415|-7.2934939315415|-7.2934939315415|-7.2934939315415|-7.2934939315415|-7.2934939315415|-7.2934939315415|-7.2934939315415|-7.2934939315415|-7.2934939315415|-7.2934939315415|-7.2934939315415|-7.2934939315415|-7.2934939315415|-7.2934939315415|-7.2934939315415|-7.2934939315415|-7.2934939315415|-7.2934939315415|-7.2934939315415|-7.2934939315415|-7.2934939315415|-7.2934939315415|-7.3049933303834|-7.3314722475856|-7.3314722475856|-7.3314722475856|-7.3588581810892|-7.5130384134684|-7.5130384134684|-7.5130384134684|-7.5130384134684|-7.5130384134684|-7.5176073635571|-7.5176073635571|-7.5176073635571|-7.5176073635571|-7.5176073635571|-7.5176073635571|-7.5176073635571|-7.5176073635571|-7.5176073635571|-7.5176073635571|||-7.5967858726176|-7.6247621569801|-7.6736246782066|7.3898222855925|7.3898222855925|7.3898222855925|7.3898222855925|7.3898222855925|7.3898222855925|7.3898222855925|7.3898222855925|7.3898222855925|7.3898222855925|7.3898222855925|7.3898222855925|7.3898222855925|7.3898222855925|7.3898222855925|7.3898222855925|7.3898222855925|7.3898222855925|7.3898222855925|7.3898222855925|7.3898222855925|7.3898222855925|7.3898222855925|7.3898222855925|7.3898222855925|7.3898222855925|7.3898222855925|7.3898222855925|7.3898222855925|7.3898222855925|7.3898222855925|7.3898222855925||||7.3898222855925|7.1436917177173|7.1378892931668|7.1378892931668|7.1378892931668|7.1378892931668|7.1378892931668|7.1378892931668|7.0793213351267|6.9103571290989|-7.2562249488438|-7.2562249488438|-7.2562249488438|-7.2565722822402|-7.2565722822402|-7.2565722822402|-7.2565722822402||-7.2565722822402|-7.2565722822402|-7.2565722822402|-7.2565722822402|-7.2565722822402|-7.2884136437546|-7.3014373815452|-7.3014373815452|-7.3014373815452|-7.3014373815452|-7.3014373815452|-7.3061586254631|-7.3061586254631|-7.3061586254631|-7.3061586254631|-7.3061586254631|-7.3246204978663|-7.380133828238|-7.4687766506379|-7.4687766506379|-7.4687766506379|-7.4687766506379|-7.4687766506379|-7.4687766506379|-7.4687766506379|-7.4687766506379|-7.4698304242665|-7.4698304242665|-7.4698304242665
06996|101029|/equities/bank-of-nanjin|SHANGHAICOMP||7.9293040669799|7.9293040669799|7.9293040669799|7.9158940223456|7.856548405091|7.8254918173998|7.8254918173998|7.8194359757337|7.8160398246881|7.6583775681519|7.5554198073307|7.4988000179837|7.4970369694054|7.4970369694054|7.4898172742627|7.4898172742627|7.4898172742627|7.3931303693742|7.2962559013334|7.2186177868277|7.2141135774345|7.2141135774345|7.2141135774345|7.2141135774345|7.2141135774345|7.1665601095411|7.1665601095411|7.1256295703631||7.1256295703631|7.0856996667365|-7.3753120077575|-7.3753120077575|-7.3753120077575|-7.3753120077575|-7.3753120077575|-7.3838421401816|-7.3838421401816|-7.4104268575345|-7.4104268575345|-7.4104268575345|-7.4104268575345|-7.4104268575345|-7.4104268575345|-7.4104268575345|-7.4104268575345|-7.4238076502123|-7.4858974940289|-7.5202021928466|-7.5202021928466|-7.5202021928466|-7.5557802089758|-7.6936446967729|-7.7818274302624|-7.8270091357229|-7.8270091357229|-7.8555202278088|-7.8555202278088|-7.8555202278088|-7.88335588603|-7.9203954607114|-7.9326613909519|-7.9396238069309|-7.9423599486631|-7.9626223781685|-7.9918026371112|-8.0320029174079|-8.0341811639604|-8.0341811639604|-8.0341811639604|-8.0428601548236|-8.0428601548236|-8.0428601548236|-8.0428601548236|-8.0428601548236|-8.0428601548236|-8.0428601548236|-8.0428601548236|-8.0428601548236|-8.0428601548236|-8.1253999124149|-8.1756890605527|-8.1756890605527|-8.1756890605527|-8.1756890605527|-8.1756890605527|-8.1756890605527|-8.1756890605527|-8.1756890605527|||||||-8.1756890605527|-8.1756890605527|-8.1756890605527|-8.1756890605527|-8.1756890605527|-8.1756890605527|-8.1756890605527|-8.1756890605527|-8.1756890605527|-8.1935448523681|-8.1935448523681|-8.1935448523681|-8.2383831205545|-8.2788065115829|-8.2788065115829|-8.326304349416|-8.326304349416|-8.3608938688631|-8.4216591392764|-8.4216591392764|-8.5057318513933|-8.6312040399316|-8.6312040399316|-8.6312040399316|-8.6312040399316|-8.6312040399316|-8.6312040399316|-8.6312040399316|-8.6312040399316|-8.6312040399316|-8.6312040399316|-8.6312040399316|-8.6312040399316|-8.6312040399316|8.2973615572814|8.2973615572814|8.2973615572814|8.2973615572814|8.2973615572814|8.2973615572814|8.2843373330738|8.2843373330738|8.2843373330738|8.2843373330738|8.1164862350519|-8.3254794096854|-8.3254794096854|-8.3254794096854|-8.3254794096854|-8.3254794096854|-8.3254794096854|-8.3254794096854|-8.3254794096854|-8.3254794096854|-8.3254794096854|-8.3254794096854|-8.3254794096854|-8.3315790906251|-8.3315790906251|-8.333421629303|-8.3638014458212|-8.3763717267026|-8.3763717267026|-8.3763717267026|-8.3763717267026|-8.3763717267026|-8.3763717267026|-8.3763717267026|-8.4009687473498|||-8.5627431130102|-8.8795603563549|-8.8795603563549|-8.8795603563549|-8.8795603563549|-8.8795603563549|-8.8795603563549|-8.8795603563549|-8.8795603563549|-8.8795603563549|-8.8795603563549|-8.8795603563549|-8.8795603563549|-8.8795603563549|-8.8795603563549|-8.943902068933|-8.943902068933|-8.9821131026305|-9.0684594882371|-9.2071772960426|-9.3524187833735|-9.4560212328113|8.9991729817594|8.9991729817594|8.9991729817594|8.9991729817594|8.9991729817594|8.9991729817594|8.9991729817594|8.9991729817594|8.9991729817594|8.9991729817594|8.985152284035|8.985152284035|8.9572251300863||||8.9572251300863|8.9281241382649|8.9281241382649|8.9281241382649|-9.2968608938684|-9.2968608938684|-9.2968608938684|-9.2968608938684|-9.2968608938684|-9.2968608938684|-9.2968608938684|-9.2968608938684|-9.2968608938684|-9.3700245988038|-9.3700245988038|-9.3700245988038|-9.3700245988038||-9.3700245988038|-9.3700245988038|-9.3700245988038|-9.3700245988038|-9.4339159475065|-9.4582400306835|-9.4697110901027|-9.5474562920629|-9.5543232348801|-9.5543232348801|-9.5543232348801|-9.6409145888622|-9.7415721214408|-9.8084127413558|-9.9210142545487|-9.9627938196158|-9.9635111693364|-9.9635111693364|-10.081123604137|-10.105137840198|-10.204041656837|-10.263379504267|-10.273616622485|-10.273616622485|-10.286131662838|-10.286131662838|-10.286546503367|-10.286546503367|-10.286546503367
06997|994517|/equities/bank-of-shanghai-co-ltd|SHANGHAICOMP||6.1595630912697|6.1595630912697|6.1595630912697|6.1595630912697|6.1595630912697|6.1595630912697|6.1595630912697|6.1595630912697|6.1595630912697|6.0961812104026|6.064590777916|6.064590777916|6.064590777916|6.064590777916|6.064590777916|6.064590777916|6.064590777916|6.0078787163035|5.9487543718833|5.9225093137768|5.9225093137768|5.9225093137768|5.9122418646987|5.9122418646987|5.9122418646987|5.8674909014366|5.8444344091042|5.8197387484181||5.8197387484181|5.8197387484181|-6.010888602141|-6.010888602141|-6.010888602141|-6.010888602141|-6.010888602141|-6.010888602141|-6.010888602141|-6.010888602141|-6.010888602141|-6.010888602141|-6.010888602141|-6.010888602141|-6.010888602141|-6.010888602141|-6.010888602141|-6.039812681269|-6.039812681269|-6.039812681269|-6.039812681269|-6.039812681269|-6.0520143477909|-6.0816824666651|-6.117980585274|-6.1346056110291|-6.1346056110291|-6.156228503323|-6.1563930500884|-6.1563930500884|-6.1876591034883|-6.1994019752986|-6.1994019752986|-6.1994019752986|-6.2037799365264|-6.2075697019852|-6.2075697019852|-6.2075697019852|-6.2075697019852|-6.2075697019852|-6.2075697019852|-6.2075697019852|-6.2075697019852|-6.2075697019852|-6.2075697019852|-6.2075697019852|-6.2075697019852|-6.2075697019852|-6.2075697019852|-6.2367439882796|-6.2563822685393|6.0453602595703|6.0453602595703|6.0453602595703|6.0305258902664|6.0305258902664|-6.2110114044117|-6.2110114044117|-6.2110114044117|-6.2110114044117|||||||-6.2110114044117|-6.2110114044117|-6.2110114044117|-6.2110114044117|-6.2110114044117|-6.2110114044117|-6.2110114044117|-6.2110114044117|-6.2110114044117|-6.2110114044117|-6.2110114044117|-6.2110114044117|-6.2110114044117|-6.2110114044117|-6.2110114044117|-6.2110114044117|-6.2110114044117|-6.2110114044117|-6.2110114044117|-6.2110114044117|-6.2110114044117|5.9658202657971|5.9658202657971|5.9658202657971|5.9658202657971|5.9658202657971|5.9658202657971|5.9658202657971|5.9658202657971|5.9658202657971|5.9658202657971|5.9658202657971|5.9658202657971|5.9658202657971|5.9658202657971|5.9658202657971|5.9658202657971|5.9658202657971|5.9658202657971|5.9658202657971|5.9658202657971|5.9658202657971|5.9658202657971|5.9592445967234|5.8858273424084|5.8592527351307|5.8489540724018|5.8489540724018|5.8032823302193|5.7786470759625|-5.9644657034657|-5.9644657034657|-5.9644657034657|-5.9644657034657|-5.9644657034657|-5.9644657034657|-5.9644657034657|-5.9644657034657|-5.9644657034657|-5.9644657034657|-5.9644657034657|-5.9644657034657|-5.9644657034657|-5.9644657034657|-5.9644657034657|-5.9644657034657|-6.0005176485668|-6.25915778874|-6.25915778874|||-6.3062862687491|-6.3219846678203|-6.3583163632756|-6.383685047296|-6.3940945012341|-6.4180969920116|-6.4180969920116|-6.4180969920116|-6.4180969920116|-6.4180969920116|-6.4180969920116|-6.4180969920116|-6.4180969920116|-6.4180969920116|-6.4180969920116|-6.422344786641|-6.422344786641|-6.422344786641|-6.422344786641|-6.422344786641|-6.4976054106785|-6.5934507222786|6.2626862467582|6.2626862467582|6.2626862467582|6.2626862467582|6.2626862467582|6.2626862467582|6.2626862467582|6.2626862467582|6.2626862467582|6.2626862467582|6.1790957650935|6.1395509465309|6.1144911682533||||6.1144911682533|6.1144911682533|6.1144911682533|6.1144911682533|6.1144911682533|6.1144911682533|6.1144911682533|6.1144911682533|6.065545867541|5.9978288794652|5.971476623868|5.963536212943|5.963536212943|5.963536212943|5.963536212943|5.963536212943|5.963536212943||5.963536212943|5.963536212943|5.963536212943|5.963536212943|5.963536212943|5.963536212943|5.963536212943|5.963536212943|5.963536212943|5.963536212943|5.963536212943|5.963536212943|5.963536212943|5.963536212943|5.963536212943|5.963536212943|5.963536212943|5.963536212943|5.963536212943|5.963536212943|5.963536212943|5.9478179327889|5.9097976808464|-6.0609143672239|-6.0609143672239|-6.0609143672239|-6.0609143672239|-6.0609143672239|-6.0609143672239
06998|1162086|/equities/bank-of-xi'an|SHANGHAICOMP||-3.5318712546568|-3.5318712546568|-3.5318712546568|-3.5318712546568|3.2664810080215|3.2664810080215|3.2664810080215|3.2664810080215|3.2664810080215|3.2488677787433|3.11207529435|-3.4129935295808|-3.4129935295808|-3.4855483142786|3.2497940788646|3.2497940788646|3.2497940788646|3.2497940788646|-3.4241248581324|-3.4241248581324|-3.4241248581324|-3.4241248581324|-3.4241248581324|-3.4241248581324|-3.4241248581324|-3.4241248581324|-3.4241248581324|-3.4241248581324||-3.4241248581324|-3.4241248581324|-3.4241248581324|-3.4241248581324|-3.4345831841798|-3.4603496268172|-3.4603496268172|-3.4693957759657|-3.4693957759657|-3.4693957759657|-3.4693957759657|-3.4693957759657|-3.4693957759657|-3.4693957759657|-3.4693957759657|-3.4693957759657|-3.4693957759657|-3.4693957759657|-3.5026620840274|-3.5145088879608|-3.5145088879608|-3.5145088879608|-3.5338986812194|-3.5537763500831|-3.5566672737859|-3.5566672737859|-3.5566672737859|-3.5566672737859|-3.5566672737859|-3.5566672737859|-3.5735191830289|-3.598910186941|-3.6189508896723|-3.6189508896723|-3.6189508896723|-3.6355009853458|-3.6480852024212|-3.6480852024212|-3.6480852024212|-3.6480852024212|-3.6480852024212|-3.6567101513475|-3.6567101513475|-3.6630112898713|-3.6807485943384|-3.6807485943384|-3.6807485943384|-3.6807485943384|-3.6807485943384|-3.6807485943384|-3.7280539677482|-3.7695043932443|-3.7879620408169|-3.7879620408169|-3.7879620408169|-3.7938467369203|-3.807526928128|-3.807526928128|-3.8202439282219|-3.8202439282219|||||||-3.8202439282219|-3.8202439282219|-3.8202439282219|-3.8202439282219|-3.8202439282219|-3.8202439282219|-3.8202439282219|-3.8202439282219|-3.8202439282219|-3.8290381052585|-3.8290381052585|-3.8290381052585|-3.847264486164|-3.858071585066|-3.8606350372973|-3.9073721645875|-3.9170801240651|-3.927880823755|-3.927880823755|-3.927880823755|-3.9476452935004|-3.9648689091399|-3.9648689091399|-3.9648689091399|-3.9648689091399|-3.9648689091399|3.697811490282|3.697811490282|3.697811490282|3.697811490282|3.697811490282|3.697811490282|3.697811490282|3.697811490282|3.697811490282|3.697811490282|3.697811490282|3.697811490282|3.697811490282|3.697811490282|3.6578997292856|3.6578997292856|3.6578997292856|3.6578997292856|3.5398887571074|3.5259874459083|3.4993671924459|3.4993671924459|-3.6976920586647|-3.6976920586647|-3.6976920586647|-3.6976920586647|-3.6976920586647|-3.6976920586647|-3.6976920586647|-3.6976920586647|-3.6976920586647|-3.6976920586647|-3.6976920586647|-3.6976920586647|-3.6976920586647|-3.6976920586647|-3.6976920586647|-3.6976920586647|-3.6976920586647|-3.6976920586647|-3.6976920586647|-3.6976920586647|-3.6976920586647|||-3.7729911254315|-3.8144345732164|-3.9688162374973|-4.0091558592407|-4.0091558592407|-4.044062059995|-4.071735626985|-4.1042291756018|-4.1042291756018|-4.1042291756018|-4.1042291756018|-4.1042291756018|-4.1042291756018|-4.1042291756018|-4.1042291756018|-4.1042291756018|-4.1219213268872|-4.1671348039437|-4.1844874890411|-4.1844874890411|-4.2266527714292|-4.2957254054325|-4.3546948037962|-4.3774386205518|-4.4299241969423|-4.4299241969423|-4.5031780266267|-4.5031780266267|-4.6585310855952|-4.9290139372412|4.3309862916406|4.3309862916406|3.6577624286475|3.5975137513283|3.4861263612247||||3.4240294142273|3.3911308227453|3.3911308227453|3.3911308227453|3.3786182872643|3.3786182872643|3.376195391533|3.376195391533|-3.5184792268905|-3.5184792268905|-3.5184792268905|-3.5184792268905|-3.5184792268905|-3.5184792268905|-3.528310297665|-3.5370114365518|-3.5566793591115||-3.5757548312713|-3.5786164844886|-3.589018314509|-3.5933536880859|-3.623726301022|-3.6441403281111|-3.6812670111014|-3.7208522160134|-3.726502480251|-3.7500027574239|-3.7527808654239|-3.771978747837|-3.7766718996791|-3.7766718996791|-3.7766718996791|-3.7785243605273|3.5414338925937|3.5414338925937|3.5414338925937|3.5414338925937|3.5414338925937|3.4760377384402|3.4489309100285|-3.5860719819495|-3.5860719819495|-3.5860719819495|-3.5860719819495|-3.5860719819495|-3.5860719819495
06999|100700|/equities/tianwei|SHANGHAICOMP||-4.1675819323716|-4.1675819323716|-4.1675819323716|-4.1928687014246|-4.3915207428031|-4.4500230200084|-4.6338521727337|-4.6338521727337|-4.6338521727337|-4.6338521727337|-4.6338521727337|-4.6338521727337|-4.6338521727337|-4.7870581954071|-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9396394731264||-4.9396394731264|-4.9396394731264|-4.9396394731264|-4.9679328867309|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.6247005438627|4.4824449724423|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.6647023072562|-4.710225091016|-4.7741666488143|-4.7741666488143|-4.8318517133365|-4.8479381472485|-4.8479381472485|-4.8479381472485|-4.8479381472485|-4.8479381472485|-4.8479381472485|-4.8479381472485|||||||-4.8479381472485|-4.8479381472485|-4.8479381472485|-4.8479381472485|-4.8479381472485|-4.8479381472485|-4.8877090249478|-4.9177626723532|-4.9177626723532|-4.9177626723532|-4.917840459878|-4.917840459878|-4.917840459878|-4.917840459878|-4.917840459878|-4.9676007462152|-4.9934451527737|-4.9995130514933|-4.9995130514933|-4.9995130514933|-5.0017036458446|-5.0017036458446|-5.0017036458446|-5.0017036458446|-5.0017036458446|-5.0413374923548|-5.075374658779|-5.1315273530789|-5.1894750603379|-5.2393518416898|-5.2393518416898|-5.3015018534679|-5.3045702539867|5.0593971289913|5.0593971289913|5.0593971289913|5.0593971289913|5.0593971289913|5.0593971289913|5.0593971289913|5.0593971289913|5.0593971289913|4.9854409206487|4.9749345501901|4.9544590723518|4.9544590723518|4.9544590723518|4.9544590723518|4.9544590723518|4.9544590723518|4.9544590723518|4.9544590723518|4.9405102213227|-5.2351208637161|-5.2351208637161|-5.2351208637161|-5.2351208637161|-5.2351208637161|-5.2351208637161|-5.2351208637161|-5.2351208637161|-5.2351208637161|-5.2351208637161|-5.2351208637161|-5.2351208637161|-5.2351208637161|-5.2351208637161|-5.2351208637161|-5.2351208637161|||-5.2351208637161|-5.2351208637161|-5.2351208637161|-5.2351208637161|-5.2351208637161|-5.2351208637161|-5.2351208637161|-5.2351208637161|-5.2351208637161|4.9301929701606|4.9301929701606|4.9301929701606|4.9301929701606|4.9301929701606|4.9301929701606|4.9301929701606|4.9301929701606|4.9060577588133|4.9060577588133|4.9060577588133|4.9060577588133|4.9060577588133|4.9060577588133|4.8894540415934|4.8894540415934|4.8705044705262|4.8672271523862|4.8449411866963|4.8449411866963|4.8449411866963|4.689927524733|-5.0504440084368|-5.0504440084368|-5.0504440084368|-5.0504440084368||||-5.0504440084368|-5.0504440084368|-5.0504440084368|-5.0504440084368|-5.1099377225141|-5.1471529349464|-5.1973922103399|4.9434152015349|4.9434152015349|4.9434152015349|4.9434152015349|4.9434152015349|4.9434152015349|4.9434152015349|4.9434152015349|4.9434152015349|4.9434152015349||4.9434152015349|4.9434152015349|4.9434152015349|4.9434152015349|4.9434152015349|4.9434152015349|4.9434152015349|4.9434152015349|4.9378327664226|4.9378327664226|4.9378327664226|4.8851939881998|4.8851939881998|4.8851939881998|4.8851939881998|4.8851939881998|4.8851939881998|4.8851939881998|4.8851939881998|4.8851939881998|4.8851939881998|4.849723899442|4.849723899442|4.849723899442|4.849723899442|4.849723899442|4.849723899442|4.849723899442|4.849723899442
07000|100618|/equities/baoji-titanium|SHANGHAICOMP||21.644192591944|-25.372212002745|-25.372212002745|-25.372212002745|-26.45023449049|-26.993595315191|-27.756216792236|-28.125279741989|-28.125279741989|-28.125279741989|-28.125279741989|-28.125279741989|-28.125279741989|-28.636978393911|-29.012627573806|-29.012627573806|-30.233474700537|-31.032194527086|-31.641326701306|-31.944416572604|-31.944416572604|-32.121574456994|-32.175083221666|-32.548981840601|29.292911479188|29.292911479188|29.292911479188|29.233236786738||28.432484623475|-31.156957987582|-31.156957987582|-31.156957987582|-31.156957987582|-31.156957987582|-31.156957987582|-31.93217550785|-32.350750462552|-33.008056022878|-33.758395250369|-34.013773661773|-34.422526074693|-34.689576579772|-34.689576579772|-34.689576579772|32.292070019625|32.292070019625|32.292070019625|32.292070019625|32.292070019625|32.292070019625|32.292070019625|32.292070019625|32.292070019625|32.292070019625|32.292070019625|32.173113237661|32.173113237661|31.987941229515|31.987941229515|31.987941229515|31.633268210814|31.480297138874|31.168665623868|30.884628428579|30.806890693221|30.806890693221|30.806890693221|30.495988862287|29.981462608379|-33.087466327121|-33.087466327121|-33.087466327121|-33.087466327121|-33.087466327121|-33.087466327121|-33.087466327121|-33.087466327121|-33.392739922659|-34.082488438439|-34.167765931897|-34.339184262811|-34.588537086445|-35.214485236228|32.642356614882|32.642356614882|32.642356614882|32.642356614882|32.642356614882|||||||32.642356614882|32.642356614882|32.642356614882|32.642356614882|32.642356614882|32.642356614882|32.642356614882|32.642356614882|32.642356614882|32.642356614882|32.642356614882|32.642356614882|32.642356614882|32.642356614882|32.642356614882|32.642356614882|32.249285941449|31.466431146559|30.582145167387|29.909606987676|29.729560912142|29.693402675004|29.432968273098|29.432968273098|28.178297720943|-31.139668664895|-32.016854402712|-32.595393628204|-33.117659853922|-33.48881928582|-33.48881928582|-33.48881928582|-33.828688273375|-34.206875308294|32.809300367424|32.809300367424|32.809300367424|32.809300367424|32.809300367424|32.809300367424|32.809300367424|32.809300367424|32.809300367424|32.809300367424|32.809300367424|32.809300367424|32.809300367424|32.809300367424|32.809300367424|32.809300367424|32.809300367424|32.809300367424|32.809300367424|32.434777092481|32.201972987413|32.069737630715|32.069737630715|32.069737630715|32.069737630715|32.069737630715|32.069737630715|32.069737630715|31.936931404394|31.633813629462|-33.844713476427|-33.844713476427|-33.844713476427|-33.844713476427|-33.844713476427|||-33.844713476427|-33.844713476427|-33.844713476427|-33.844713476427|-33.844713476427|-33.844713476427|-33.844713476427|-33.844713476427|-33.844713476427|-34.16634737466|-34.545942798966|-34.766281575736|-34.766281575736|-34.766281575736|-34.766281575736|-34.766281575736|-34.766281575736|-34.766281575736|-34.766281575736|-34.766281575736|-34.766281575736|-34.766281575736|-34.766281575736|-34.766281575736|-34.766281575736|-34.766281575736|-34.766281575736|-34.766281575736|-34.799757607311|-35.346952897012|-35.463835907976|-35.858231250265|-35.858231250265|-35.858231250265|-35.858231250265||||-35.858231250265|-35.858231250265|-35.858231250265|-35.954699507266|-36.412443362905|-37.412715500409|-37.695239351651|-38.163045351661|-38.315751872653|-38.315751872653|-38.315751872653|-38.315751872653|-38.315751872653|-38.315751872653|-38.315751872653|-38.315751872653|-38.315751872653||-38.530280680782|-38.686423402502|-38.921941952296|-38.921941952296|-39.916045511638|-42.331159950269|-42.768082920923|-42.768082920923|-42.768082920923|-42.815091151015|-43.008054807068|-43.008054807068|-43.008054807068|-43.008054807068|-43.258091335763|-43.258091335763|-43.258091335763|-43.299545479339|41.060600340544|41.060600340544|41.060600340544|41.060600340544|41.060600340544|41.060600340544|41.060600340544|41.060600340544|41.060600340544|41.060600340544|41.060600340544
07001|101000|/equities/baosheng|SHANGHAICOMP||-4.0116205909554|-4.0116205909554|-4.0116205909554|-4.0995784577069|-4.2978649069134|-4.4098499273|-4.4923894015645|-4.4923894015645|-4.4923894015645|-4.4923894015645|-4.4923894015645|-4.4923894015645|-4.4923894015645|-4.6348772675566|-4.770589334824|-4.770589334824|-4.8640031616319|-4.8640031616319|-4.8640031616319|-4.8640031616319|-4.8640031616319|-4.8640031616319|-4.8640031616319|-4.8640031616319|-4.8640031616319|-4.8640031616319|-4.8640031616319|-4.8640031616319||-4.8640031616319|-4.8640031616319|-4.8640031616319|-4.9205591723244|-4.9289976107296|-4.9289976107296|-4.9289976107296|-4.9966639663573|-5.0362932842966|-5.0508815626299|-5.1126416088569|-5.1126416088569|-5.1126416088569|-5.1126416088569|-5.1126416088569|-5.1668239568591|-5.2042490348683|-5.2486098988703|-5.3051221352872|4.9101754576953|4.9101754576953|4.9101754576953|4.9101754576953|4.9101754576953|4.9101754576953|4.9101754576953|4.9101754576953|4.9101754576953|4.9101754576953|4.8774169982574|4.8516645764596|4.8516645764596|4.8516645764596|4.8516645764596|4.8267483919583|4.8267483919583|4.8267483919583|4.7751869074853|4.7751869074853|4.7751869074853|4.7751869074853|4.7751869074853|4.7751869074853|4.7751869074853|4.7751869074853|4.7141447307409|4.7141447307409|4.7141447307409|4.7141447307409|4.7141447307409|4.7141447307409|4.7141447307409|4.7141447307409|4.7141447307409|4.7141447307409|4.7141447307409|4.7141447307409|4.7007164692152|4.6701111293072|4.6701111293072|||||||4.6701111293072|4.6701111293072|4.6701111293072|4.6701111293072|4.6701111293072|4.6701111293072|4.6701111293072|4.6701111293072|4.6179012166388|4.5026679686846|-4.9753689046103|-5.0059310247369|-5.0059310247369|-5.0059310247369|-5.0059310247369|-5.0799233703555|-5.1076925627326|-5.1226331711863|-5.1226331711863|-5.1226331711863|-5.1226331711863|-5.1226331711863|-5.1226331711863|-5.1226331711863|-5.1226331711863|-5.1662590769767|-5.2130655213461|-5.2172950025251|-5.3031056982335|-5.3834507048192|-5.4038344025681|-5.459815992257|-5.5000813465317|-5.5000813465317|-5.6373127015653|-5.7342362174527|5.0972225084618|5.0972225084618|5.0972225084618|5.0972225084618|5.0972225084618|5.0972225084618|4.8996916495777|4.7124350559951|4.6954834739634|4.6916484877211|-4.9771940757737|-4.9771940757737|-4.9771940757737|-4.9771940757737|-4.9771940757737|-4.9771940757737|-4.9771940757737|-4.9771940757737|-4.9771940757737|-4.9771940757737|-4.9771940757737|-4.9771940757737|-4.9771940757737|-4.9771940757737|-4.9771940757737|-4.9771940757737|-4.9771940757737|-4.9771940757737|-4.9771940757737|-4.9771940757737|-4.9771940757737|-4.9771940757737|-4.9785489561276|||-5.0328319339969|-5.0343592948638|-5.0343592948638|-5.0343592948638|-5.0343592948638|-5.0343592948638|-5.0343592948638|-5.0343592948638|-5.0343592948638|-5.0688384897574|-5.0688384897574|-5.1492649059676|-5.1934751234406|-5.1934751234406|-5.2005279022184|4.8884809277885|4.8884809277885|4.8884809277885|4.8884809277885|4.8884809277885|4.8884809277885|4.8884809277885|4.8884809277885|4.8884809277885|4.8855344214299|4.7955937825153|4.7662151083361|-5.014147969645|-5.014147969645|-5.014147969645|-5.014147969645|-5.014147969645|-5.014147969645|-5.014147969645|-5.014147969645||||-5.014147969645|-5.014147969645|-5.014147969645|-5.014147969645|-5.0329418674241|-5.099379991506|-5.102088821171|-5.1462097038144|-5.1746774900086|-5.1977497663183|-5.1977497663183|-5.2463888687208|-5.2687652952489|-5.3269615843358|-5.3371792319155|-5.3707546396097|-5.42083853296||-5.4392820678451|-5.4392820678451|-5.4392820678451|-5.4392820678451|-5.5008691242777|-5.569298922071|-5.5775969920548|-5.5775969920548|-5.5775969920548|-5.5775969920548|-5.5775969920548|-5.5775969920548|-5.5775969920548|-5.5775969920548|-5.5775969920548|-5.5775969920548|5.0799683065047|5.0799683065047|5.0799683065047|4.9627819724684|4.9627819724684|4.9627819724684|4.9309683917709|4.9309683917709|4.9309683917709|4.9309683917709|4.9309683917709|4.9309683917709|4.9309683917709
07002|101031|/equities/baotailong-coa|SHANGHAICOMP||-2.6490412993014|-2.6490412993014|-2.6490412993014|-2.7133793745637|-2.8554213482141|-2.9338016331195|-3.0336683392524|-3.046856104449|-3.046856104449|-3.046856104449|-3.046856104449|-3.046856104449|-3.046856104449|-3.1170623027788|-3.1686572365685|-3.1686572365685|-3.2480953746279|-3.2480953746279|-3.3595503362505|-3.6080252501808|-3.6080252501808|-3.6128058404219|-3.6266121607371|-3.6266121607371|-3.6442481567132|-3.6442481567132|-3.6442481567132|-3.6442481567132||-3.6442481567132|-3.6442481567132|-3.6442481567132|-3.656805664022|-3.656805664022|-3.656805664022|-3.656805664022|-3.714228477433|-3.7180316606657|-3.7672573768978|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.5568606595817|3.511732972425|3.511732972425|3.511732972425|3.511732972425|3.511732972425|3.511732972425|3.511732972425|3.511732972425|3.511732972425|3.511732972425|3.511732972425|3.511732972425|3.511732972425|3.4408194017914|3.4408194017914|3.4408194017914|3.4408194017914|-3.6881772360733|-3.6881772360733|-3.6881772360733|-3.6881772360733|-3.6881772360733|-3.7074191527821|-3.7173749650658|-3.7173749650658|||||||-3.7173749650658|-3.7173749650658|3.510180650534|3.510180650534|3.510180650534|3.510180650534|3.510180650534|3.510180650534|3.510180650534|-3.7176134475464|-3.7176134475464|-3.7176134475464|-3.7176134475464|-3.7176134475464|-3.7176134475464|-3.7176134475464|-3.7176134475464|-3.7176134475464|-3.7176134475464|-3.7176134475464|-3.7176134475464|-3.7176134475464|-3.7176134475464|-3.7176134475464|-3.7176134475464|-3.7176134475464|-3.7442141560854|-3.7442141560854|-3.7802379427289|-3.7966518679194|-3.7966518679194|-3.820724213447|-3.8280268381324|3.6513700121315|3.6513700121315|3.6513700121315|3.6513700121315|3.6513700121315|3.6513700121315|3.6513700121315|3.6513700121315|3.6513700121315|3.5992999997042|3.5764444499437|3.5400548723529|3.5400548723529|3.5195054110764|3.5146304114962|3.5146304114962|3.5146304114962|3.5146304114962|3.5127439955535|3.5127439955535|3.5127439955535|3.5127439955535|3.5026117959062|3.5026117959062|3.5026117959062|3.4934575335229|3.4721749111507|3.4715740985456|3.4715740985456|3.4573046307633|3.4425607766122|-3.6072478203777|-3.6072478203777|-3.6072478203777|-3.6072478203777|-3.6072478203777|||-3.644719776048|-3.688135644484|-3.688135644484|-3.688135644484|-3.688135644484|-3.7162618203168|-3.7176524648893|-3.7176524648893|-3.7176524648893|-3.7176524648893|-3.7176524648893|-3.7306052091394|-3.7306052091394|-3.7306052091394|-3.7306052091394|-3.7306052091394|-3.7306052091394|-3.7306052091394|-3.7306052091394|-3.7528946800004|3.5501494509626|3.5501494509626|3.5501494509626|3.5501494509626|3.5501494509626|3.5215674490196|3.5215674490196|3.5215674490196|3.5215674490196|3.5206353828442|3.5206353828442|3.5206353828442|3.5206353828442|-3.6774149197895|-3.6774149197895||||-3.6774149197895|-3.6774149197895|-3.6774149197895|-3.7043499039896|3.4969915706659|3.4969915706659|3.4969915706659|3.4969915706659|3.4861017287599|-3.6744380265677|-3.6744380265677|-3.6744380265677|-3.6744380265677|-3.6744380265677|-3.6921533644424|-3.6940593123686|-3.7001867741709||-3.7001867741709|-3.7001867741709|-3.7001867741709|-3.7001867741709|-3.7001867741709|-3.7001867741709|-3.7001867741709|-3.7001867741709|-3.7001867741709|-3.7001867741709|-3.7001867741709|-3.7001867741709|-3.7001867741709|-3.7018742131265|-3.7227459673862|-3.7227459673862|-3.7352733087518|-3.7908593230753|3.597319016115|3.597319016115|3.597319016115|3.597319016115|3.597319016115|3.597319016115|3.597319016115|3.597319016115|3.597319016115|3.597319016115|3.597319016115
07003|100426|/equities/huazi-industry|SHANGHAICOMP||-5.0266372063219|-5.1245966861048|-5.1928853138066|-5.5948725126161|-6.0204140237056|-6.1682376653047|-6.3114684736565|-6.3114684736565|-6.3114684736565|-6.3114684736565|-6.3114684736565|-6.3114684736565|-6.3114684736565|-6.3114684736565|-6.3114684736565|-6.3114684736565|-6.3114684736565|-6.3114684736565|-6.3688537716683|-6.4199429411722|-6.4199429411722|-6.4354921865279|-6.474435891025|-6.5021509211513|-6.5973899410005|-6.6493221969335|-6.672125901083|-6.672125901083||-6.6984015300807|-6.6984015300807|-6.6984015300807|-6.6984015300807|-6.7632240007252|-6.8946935545438|6.3361901073595|6.3361901073595|6.3361901073595|6.3361901073595|6.3361901073595|6.3361901073595|6.3361901073595|6.3361901073595|6.3361901073595|6.3361901073595|6.3361901073595|6.3361901073595|6.3361901073595|6.2667782194992|6.2667782194992|6.2028988471111|6.2028988471111|6.2028988471111|6.1604430797454|6.1393811308406|6.0420900807405|6.0012222554979|6.0012222554979|5.9707492978371|5.9707492978371|5.9707492978371|5.9707492978371|5.9707492978371|5.9707492978371|5.9707492978371|5.9707492978371|5.9707492978371|5.9587027299302|5.9587027299302|5.9446695367382|5.9222462579407|5.9222462579407|5.8930901581274|5.8930901581274|5.8930901581274|5.8930901581274|5.8930901581274|5.8701001333116|5.8478889914484|5.7654322222572|-6.3270507473022|-6.3270507473022|-6.3270507473022|-6.3270507473022|-6.3270507473022|-6.3461671822899|-6.3548361158216|-6.3548361158216|-6.3681509335664|||||||-6.4029456597596|-6.4321616470846|-6.4912907083866|-6.5329573384524|-6.5329573384524|-6.5329573384524|-6.5429457880669|-6.5429457880669|-6.5429457880669|-6.5578343340415|-6.5578343340415|-6.621482313635|-6.7133138322853|-6.8092377609702|-6.8719309642019|-6.9349229682488|-7.0451323519918|-7.0451323519918|-7.0451323519918|-7.0451323519918|-7.0451323519918|-7.0451323519918|-7.0451323519918|-7.0451323519918|-7.0451323519918|-7.0451323519918|-7.0451323519918|-7.1123690617054|-7.1854102359844|-7.3126780707122|-7.4746422191992|-7.6923801524257|6.5149719571741|6.5149719571741|6.5149719571741|6.1853262568609|6.1853262568609|6.1853262568609|6.1853262568609|6.1853262568609|5.9292515014163|5.9101868498167|5.9101868498167|5.8913186775138|5.7549015188816|5.7549015188816|5.7549015188816|5.7549015188816|5.657532687963|5.657532687963|5.657532687963|5.657532687963|5.657532687963|5.657532687963|5.657532687963|5.5828138942862|5.5808126914685|5.5808126914685|5.5808126914685|5.5808126914685|5.5808126914685|5.5808126914685|5.5808126914685|5.5808126914685|5.5808126914685|5.5808126914685|5.5808126914685|5.5808126914685|5.5808126914685|||5.5808126914685|5.5808126914685|5.5808126914685|5.5808126914685|5.5808126914685|5.5808126914685|5.5590785926279|5.5590785926279|5.5590785926279|5.5590785926279|5.5590785926279|5.5590785926279|5.5590785926279|5.5590785926279|5.5590785926279|5.5590785926279|5.5590785926279|5.5590785926279|5.5590785926279|5.5590785926279|5.5590785926279|5.5590785926279|5.5590785926279|5.5590785926279|5.5590785926279|5.5590785926279|5.5590785926279|5.5590785926279|5.5590785926279|5.5590785926279|5.5590785926279|5.5590785926279|5.5200871036777|5.4750968136533|5.3634411668495||||5.3032675954716|5.2978612834424|5.2978612834424|5.2978612834424|5.2978612834424|5.2978612834424|5.2978612834424|5.2978612834424|5.2978612834424|5.2978612834424|5.2978612834424|5.2978612834424|5.2978612834424|5.2978612834424|5.2978612834424|5.2978612834424|5.2978612834424||5.2978612834424|5.2978612834424|5.2978612834424|5.2978612834424|5.2978612834424|5.2978612834424|5.1415126251082|-5.8144304303217|-5.8599227830093|-5.9129292518907|-5.9129292518907|-5.9410325720369|-6.0139250175223|5.5323632261495|5.5323632261495|5.5323632261495|5.5323632261495|5.5323632261495|5.5323632261495|5.5323632261495|5.5323632261495|5.5323632261495|5.5323632261495|5.5323632261495|5.5323632261495|5.5323632261495|5.5323632261495|5.5323632261495|5.5323632261495
07004|101141|/equities/bbmg-corp|SHANGHAICOMP||1.7658612071679|1.7435893130814|1.7435893130814|1.7435893130814|1.7435893130814|1.7435893130814|1.7435893130814|1.7435893130814|1.7435893130814|1.7189881086918|-1.895043728532|-1.895043728532|-1.895043728532|-1.9194930833596|-1.9563162728163|-1.9563162728163|-1.9563162728163|-1.9563162728163|-1.9563162728163|-1.9563162728163|-1.9563162728163|-1.9563162728163|-1.9563162728163|-1.9563162728163|-1.9563162728163|-1.9563162728163|-1.9563162728163|-1.9563162728163||-1.9563162728163|-1.9563162728163|-1.9563162728163|-1.9714625195235|-1.9799583571454|-1.9955092820083|-2.0027880969484|-2.0264050838927|-2.0264050838927|-2.0443389346841|-2.0540738545277|-2.0540738545277|-2.0540738545277|-2.0540738545277|-2.0540738545277|-2.0789800556621|-2.0789800556621|-2.0910889475568|-2.0984321666011|-2.1052249125797|-2.1052249125797|-2.1080276891212|-2.1246349997461|-2.1246349997461|-2.1246349997461|-2.1246349997461|-2.1246349997461|-2.1246349997461|-2.1246349997461|-2.1246349997461|-2.1246349997461|-2.1246349997461|-2.1246349997461|-2.1246349997461|-2.1246349997461|-2.1246349997461|-2.1440386125233|-2.1440386125233|-2.1440386125233|-2.1440386125233|-2.1440386125233|-2.1440386125233|-2.1440386125233|-2.1440386125233|-2.1440386125233|-2.1440386125233|-2.1440386125233|-2.1440386125233|-2.1440386125233|-2.1494873573146|-2.161652623477|-2.1651695954164|-2.1996328684313|-2.2107031977423|-2.2213368985661|-2.224263241292|-2.2425148381137|-2.2427941972838|-2.2681045725198|-2.2901162255971|||||||-2.3072034544998|-2.3072034544998|-2.3072034544998|-2.3072034544998|-2.3072034544998|-2.3072034544998|-2.3072034544998|-2.3072034544998|-2.3072034544998|-2.3097573615952|-2.3097573615952|-2.3225081737222|-2.3227868671088|-2.3338726811532|-2.3338726811532|-2.3615251837973|-2.3690027674064|-2.3690027674064|-2.3690027674064|-2.3690027674064|-2.3972252828131|-2.4114855158935|-2.4114855158935|-2.4114855158935|-2.4114855158935|-2.4114855158935|-2.4410950065332|-2.4456611342648|-2.4660818884568|2.3058070945122|2.3058070945122|2.3058070945122|2.3058070945122|2.3058070945122|2.3058070945122|2.3058070945122|2.3058070945122|2.3058070945122|2.3058070945122|2.3058070945122|2.2958111938844|2.2958111938844|2.2892346445068|2.2808162573691|2.2425735133352|2.2145262181165|2.2033624184796|2.1665138285104|2.1450153766676|2.1205726529276|-2.2433435872864|-2.2433435872864|-2.2433435872864|-2.2470484260797|-2.2521171766707|-2.2521171766707|-2.2521171766707|-2.2603001070983|-2.2603001070983|-2.2603001070983|-2.2603001070983|-2.2603001070983|-2.2603001070983|-2.2603001070983|-2.2603001070983|-2.2603001070983|-2.2603001070983|-2.2603001070983|-2.2603001070983|||-2.2897778697551|-2.3087051971057|-2.3087051971057|-2.3087051971057|-2.3087051971057|-2.3087051971057|-2.3087051971057|-2.3087051971057|-2.3087051971057|-2.3087051971057|-2.3087051971057|-2.3087051971057|-2.3087051971057|-2.3087051971057|-2.3087051971057|-2.316611360044|-2.316611360044|-2.3268125791046|-2.3268125791046|-2.3268125791046|-2.3597917312486|-2.3958796786051|-2.4204218571695|-2.4638020402096|-2.4701974364753|-2.4701974364753|-2.4701974364753|-2.4701974364753|-2.4701974364753|-2.4701974364753|-2.4701974364753|-2.4701974364753|-2.4701974364753|-2.4701974364753|-2.4701974364753||||-2.4701974364753|-2.4701974364753|-2.4701974364753|-2.4701974364753|-2.4713304145067|-2.4953670350411|-2.5109634098851|-2.5410704278773|-2.5502093301004|-2.5502093301004|-2.5502093301004|-2.5502093301004|-2.5502093301004|-2.5502093301004|-2.5630103598906|-2.5661226258094|-2.5695806990525||-2.5793588939593|-2.5793588939593|-2.5798875406551|-2.5798875406551|-2.608208359962|-2.6313426115836|-2.6519035804686|-2.6519035804686|-2.6519035804686|-2.6519035804686|-2.6519035804686|-2.6519035804686|-2.6519035804686|-2.6519035804686|-2.6519035804686|-2.6519035804686|-2.654337325407|2.5260177995658|2.5260177995658|2.5260177995658|2.5260177995658|2.5260177995658|2.5227975344102|2.5052340296983|2.5052340296983|2.5052340296983|2.5052340296983|2.5052340296983|2.5052340296983
07005|101106|/equities/befar-group|SHANGHAICOMP||3.3913299430778|-3.8504526523337|-3.8504526523337|-3.8504526523337|-3.9999474582391|-4.0716082980585|-4.0809503242396|-4.0809503242396|-4.0809503242396|-4.0809503242396|-4.0809503242396|-4.0809503242396|-4.0809503242396|-4.1482782281132|-4.1746644268177|-4.1746644268177|-4.258024623812|-4.258024623812|-4.258024623812|-4.258024623812|-4.258024623812|-4.258024623812|-4.258024623812|-4.258024623812|-4.258024623812|-4.258024623812|-4.258024623812|-4.258024623812||-4.258024623812|-4.258024623812|-4.258024623812|-4.2695962370335|-4.2695962370335|-4.2695962370335|-4.2695962370335|-4.2965387577995|-4.2965387577995|-4.3528205548375|-4.3932377667368|-4.3932377667368|-4.3932377667368|-4.3932377667368|-4.3932377667368|-4.4252645010353|-4.4318988047674|-4.4318988047674|-4.4318988047674|4.2566685917391|4.2566685917391|4.2566685917391|4.2566685917391|4.2566685917391|4.2566685917391|4.2566685917391|4.2566685917391|4.2566685917391|4.2566685917391|4.2566685917391|4.2566685917391|4.2566685917391|4.2566685917391|4.2566685917391|4.2566685917391|4.2566685917391|4.2566685917391|4.2566685917391|4.2566685917391|4.2566685917391|4.2566685917391|4.2566685917391|4.2562983568525|4.2219984593232|4.1599980264063|-4.4704661931674|-4.4704661931674|-4.4704661931674|-4.4704661931674|-4.4771846760291|-4.5585385151459|-4.5694874467401|-4.6533191934723|-4.687021124749|-4.7178015050939|-4.7574444513117|-4.7574444513117|-4.7574444513117|-4.7574444513117|-4.7574444513117|||||||-4.7574444513117|-4.7574444513117|-4.7574444513117|-4.7574444513117|-4.7574444513117|-4.7574444513117|-4.7574444513117|-4.7574444513117|-4.7574444513117|-4.7574444513117|-4.7574444513117|-4.7574444513117|-4.7574444513117|-4.7574444513117|-4.7574444513117|-4.7574444513117|-4.7574444513117|-4.7574444513117|-4.7574444513117|-4.7574444513117|-4.7771605099345|-4.782312990521|-4.782312990521|-4.782312990521|-4.782312990521|-4.782312990521|-4.8236811705151|-4.826867852798|-4.8745784819902|-4.8745784819902|-4.8745784819902|-4.8917541306086|4.6944079965117|4.6944079965117|4.6944079965117|4.6944079965117|4.6944079965117|4.6944079965117|4.6944079965117|4.6944079965117|4.6753949358307|4.6753949358307|4.6753949358307|4.6698833256123|4.6137593619424|4.6086214507507|4.585134952696|4.5445924378054|4.5445924378054|4.5445924378054|4.5445924378054|4.5062971937232|4.5062971937232|4.5062971937232|4.5062971937232|4.5062971937232|4.5062971937232|4.5062971937232|4.5062971937232|4.481354291004|4.481354291004|4.479896053259|-4.6759788177896|-4.6759788177896|-4.6759788177896|-4.6759788177896|-4.6759788177896|-4.6759788177896|-4.6759788177896|||-4.6927539664825|-4.7130600167998|-4.7555061015332|-4.7555061015332|-4.7555061015332|-4.7555061015332|-4.7566733793908|-4.7796372789468|-4.8701523297722|-4.8773915760711|-4.8821018529153|-4.937890961459|-4.9415786381485|-4.9415786381485|-4.9415786381485|-4.9789761300354|-5.0149735604689|-5.0342450138886|-5.0342450138886|-5.0342450138886|-5.0342450138886|-5.0847166905756|-5.119129513144|-5.1462550940773|-5.1891722748302|-5.194636140667|-5.2152177302286|-5.2152177302286|-5.2152177302286|-5.2152177302286|-5.2152177302286|-5.2152177302286|-5.2152177302286|-5.2152177302286|-5.2152177302286||||-5.2152177302286|-5.2152177302286|-5.2152177302286|-5.2152177302286|-5.2557975151191|-5.302552896302|-5.3406141130583|-5.4006821677041|-5.4574248575449|-5.4782498438358|-5.516388583978|-5.523764929065|-5.6152945722572|5.3793375979192|5.3793375979192|5.3793375979192|5.3793375979192||5.3793375979192|5.3793375979192|5.3793375979192|5.3793375979192|5.3793375979192|5.3793375979192|5.3793375979192|5.3793375979192|5.3793375979192|5.3793375979192|5.3793375979192|5.3793375979192|5.3781525835204|5.2957252909528|5.236917196577|-5.7684973771862|-5.7684973771862|-5.8344416414688|5.5003675575866|5.5003675575866|5.5003675575866|5.5003675575866|5.3982227865605|5.3982227865605|5.3982227865605|5.3982227865605|5.3982227865605|5.3982227865605|5.3982227865605
07006|100897|/equities/beih-property|SHANGHAICOMP||-3.896946890707|-4.2404966040399|-4.3488850774529|-4.7870945336821|-5.0659192258932|-5.0659192258932|4.3402684278316|4.3402684278316|4.3402684278316|4.1447427876599|3.9791587864698|-4.8721494690208|-4.8721494690208|-5.0951662080849|-5.2124068756197|-5.3037853792083|-5.3166591187547|-5.3166591187547|-5.3166591187547|-5.3166591187547|-5.3166591187547|-5.3166591187547|-5.3166591187547|-5.3166591187547|-5.3166591187547|-5.3166591187547|-5.3166591187547|-5.3166591187547||-5.3166591187547|-5.3166591187547|-5.3739616513044|-5.3739616513044|-5.5255129204625|-5.5347297859936|-5.5347297859936|-5.5347297859936|5.0638822494344|5.0638822494344|5.0638822494344|4.5534670974571|4.5534670974571|4.5534670974571|4.5534670974571|4.5534670974571|4.5534670974571|4.5534670974571|4.5534670974571|4.5534670974571|4.5534670974571|4.5534670974571|4.5534670974571|4.5534670974571|4.5534670974571|4.5534670974571|4.462185743314|4.4613172509737|4.4003526875782|4.366503021166|4.3213555755379|4.3213555755379|4.3213555755379|4.3213555755379|4.2481728595895|4.2319417611075|4.2319417611075|4.2182687272973|4.1602985583353|4.0986437863234|-4.5287340873242|-4.5287340873242|-4.5287340873242|-4.5287340873242|-4.5287340873242|-4.5287340873242|-4.5287340873242|-4.5287340873242|-4.5287340873242|-4.5287340873242|-4.5287340873242|-4.5287340873242|-4.5287340873242|-4.5930380284522|-4.6055976748173|-4.6545529232759|-4.6617252944066|-4.6885836784656|-4.7306487764048|-4.7901285428798|||||||-4.7901285428798|-4.7901285428798|-4.8406984562119|-4.9352206647882|-4.9795136429494|-4.9795136429494|-4.9795136429494|-5.0122373079398|-5.0591523619867|-5.0979043579367|-5.0979043579367|-5.1643379635576|-5.2120423258415|-5.2911581663148|-5.3785089285127|-5.4969866254879|-5.4969866254879|-5.5305406494221|-5.724270610999|-5.724270610999|-5.724270610999|-5.724270610999|-5.724270610999|-5.724270610999|-5.724270610999|-5.724270610999|4.9207498114108|4.9207498114108|4.9207498114108|4.9207498114108|4.9207498114108|4.9207498114108|4.9207498114108|4.9207498114108|4.9207498114108|4.9207498114108|4.9207498114108|4.9207498114108|4.9207498114108|4.9207498114108|4.7351852160912|4.7351852160912|4.6952904131949|4.6952904131949|4.6219214020197|4.6219214020197|4.6219214020197|4.4376903174127|4.3357669377553|-4.8756036490835|-4.8756036490835|-4.8756036490835|-4.8756036490835|-4.8756036490835|-4.8756036490835|-4.8756036490835|-4.8756036490835|-4.8756036490835|-4.8756036490835|-4.8756036490835|-4.8756036490835|-4.8756036490835|-4.8756036490835|-4.8756036490835|-4.8756036490835|-4.8756036490835|-4.8756036490835|-4.8756036490835|-4.8756036490835|||-4.8756036490835|4.2089309060458|4.2089309060458|4.2089309060458|4.2089309060458|4.2089309060458|4.2089309060458|4.2089309060458|4.2089309060458|4.2089309060458|3.9827007015418|-4.3636423827061|-4.3636423827061|-4.3636423827061|-4.3636423827061|-4.3636423827061|-4.3636423827061|-4.3636423827061|-4.3636423827061|-4.3636423827061|-4.4340468513578|4.0475018345337|4.0475018345337|4.0475018345337|4.0475018345337|4.0475018345337|4.0475018345337|4.0475018345337|4.0475018345337|4.0475018345337|3.9794464732784|3.9743850656768|3.9587610770619|3.9275123332778|-4.3433125278109||||-4.3433125278109|-4.3433125278109|-4.3433125278109|-4.3459026306595|-4.3460029595126|-4.4544479044531|-4.4771643382812|-4.5113158852402|-4.5113158852402|-4.5113158852402|-4.5113158852402|-4.5113158852402|-4.5113158852402|-4.5113158852402|-4.5113158852402|-4.5113158852402|-4.5113158852402||-4.5718460746022|-4.5718460746022|-4.5718460746022|-4.5726067432002|-4.6251183757336|-4.6951316207814|-4.7834233428468|-4.7834233428468|-4.7834233428468|-4.7834233428468|-4.7834233428468|-4.7834233428468|-4.7834233428468|-4.8068808892908|-4.8068808892908|-4.8143119127157|-4.9003465209407|-4.9681627787929|-5.0374031903325|-5.0462679484741|-5.0462679484741|-5.0462679484741|-5.0462679484741|-5.0462679484741|-5.0462679484741|-5.0462679484741|-5.0462679484741|-5.0462679484741|-5.0462679484741
07007|100691|/equities/gofar|SHANGHAICOMP||-4.367213089146|-4.4102366576346|-4.450262971471|-4.7753888394223|-4.7753888394223|-4.7753888394223|-4.7753888394223|-4.7753888394223|-4.7753888394223|-4.7753888394223|-4.7753888394223|-4.7753888394223|-4.7870985430464|-5.0712205482837|4.5128674698854|4.5128674698854|4.5128674698854|4.5128674698854|4.5128674698854|4.5012974594084|4.5012974594084|4.5012974594084|4.5012974594084|4.5012974594084|4.475330363164|4.4676915167409|4.4676915167409|4.4401440107817||4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4401440107817|4.4218265440723|4.4164737227516|4.3860819343015|4.3654062359676|4.3654062359676|4.3654062359676|4.3654062359676|4.3654062359676|4.3654062359676|4.3654062359676|4.3526735669093|4.3468593630213|4.3309547937599|4.295505580713|4.2883400090556|4.2883400090556|4.2698285410734|4.2698285410734|4.2698285410734|4.2233685031757|4.2233685031757|4.198742656269|4.1747143846511|4.1474601275125|4.1449559271776|4.1160620120326|-4.4319451331278|-4.4319451331278|-4.4319451331278|-4.4319451331278|-4.4319451331278|-4.4319451331278|-4.4319451331278|-4.4860502083191|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|||||||-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5249782299238|-4.5477653432697|4.2686295158246|4.2686295158246|4.2686295158246|4.2686295158246|4.2686295158246|4.2686295158246|4.2686295158246|4.2686295158246|4.2686295158246|4.2686295158246|4.2686295158246|4.2686295158246|4.2686295158246|4.2632644486333|4.2632644486333|4.2632644486333|4.2547384182507|4.2341215659432|4.2341215659432|4.2323571895286|4.1948415940255|4.1841789240986|4.1841789240986|4.1841789240986|4.1829766427311|4.1419747803212|4.1419747803212|4.1419747803212|4.1419747803212|4.1419747803212|4.1419747803212|4.1419747803212|4.1366386119525|4.1007095645976|4.0757882673555|4.0325424493478|4.0106026663963|3.9456695466775|-4.1730926182344|-4.1730926182344|-4.1730926182344|-4.1730926182344|||-4.2112141214559|-4.2352378194806|-4.3019307791389|-4.3168899644055|-4.3168899644055|-4.3432108681112|-4.3607544566267|-4.3607544566267|-4.3691715029735|-4.3935238551055|-4.4055822106373|-4.4767580531451|4.1603435256021|4.1603435256021|4.1603435256021|4.1603435256021|4.1603435256021|4.1603435256021|4.1603435256021|4.1603435256021|4.1603435256021|4.1603435256021|-4.3695601836694|-4.3695601836694|-4.3695601836694|-4.3695601836694|-4.3695601836694|-4.3695601836694|-4.3695601836694|-4.3695601836694|-4.3695601836694|-4.3695601836694|-4.3695601836694|-4.3695601836694|-4.3695601836694||||-4.3695601836694|-4.3695601836694|-4.3695601836694|-4.3695601836694|-4.3900667446468|-4.4545187704667|-4.5166876043329|-4.5607637791114|-4.5623240704011|-4.5623240704011|-4.5623240704011|-4.5623240704011|-4.5623240704011|-4.5623240704011|-4.6092491408929|-4.6167270338517|-4.6167270338517||-4.6930302421232|-4.7129999256894|-4.7129999256894|-4.7316667345679|-4.7901851631443|-4.8185392460603|-4.8252219225662|-4.8252219225662|-4.8252219225662|-4.8252219225662|-4.8252219225662|-4.8252219225662|-4.8252219225662|-4.8252219225662|-4.8252219225662|-4.8252219225662|-4.8652466431477|-4.9058295505156|4.6708813930626|4.6708813930626|4.6708813930626|4.6708813930626|4.6708813930626|4.6708813930626|4.6708813930626|4.6708813930626|4.6708813930626|4.6708813930626|4.6708813930626
07008|100627|/equities/airport-park|SHANGHAICOMP||-7.3084064576946|-7.7726736967125|-8.085192806672|-8.9618810891564|-9.4326458506513|-9.6540505944278|8.2070149008989|8.2070149008989|8.2070149008989|8.2070149008989|7.7389058608213|-9.1920300920315|-9.1920300920315|-9.5667000302018|-9.8124444758827|-9.8571604927309|-10.068511931976|-10.271679631958|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087||9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.3264923773087|9.1390300474943|9.1390300474943|9.1390300474943|9.1390300474943|9.1390300474943|9.1390300474943|9.1390300474943|8.8592342106871|8.8592342106871|8.650815986745|8.6129373378026|8.6129373378026|8.6129373378026|8.6129373378026|8.6129373378026|8.4264906702035|8.4264906702035|8.4264906702035|8.4264906702035|8.3777669069495|8.3771290873585|8.3771290873585|8.3771290873585|8.3101431633695|-9.0901500757091|-9.0901500757091|-9.0901500757091|-9.0901500757091|-9.0901500757091|-9.0901500757091|-9.0901500757091|-9.0901500757091|-9.0901500757091|-9.0901500757091|-9.0901500757091|-9.0946110150939|-9.1829010537074|-9.228828671882|-9.228828671882|-9.2798092136884|-9.3049999385941|||||||-9.3049999385941|-9.3049999385941|-9.3049999385941|-9.3260293618297|-9.3260293618297|-9.3260293618297|-9.3260293618297|-9.3260293618297|-9.3433661080572|-9.4942956078023|-9.5669953677356|-9.586497168216|-9.586497168216|-9.586497168216|-9.586497168216|-9.586497168216|-9.586497168216|-9.586497168216|-9.586497168216|-9.586497168216|-9.586497168216|-9.586497168216|-9.586497168216|-9.586497168216|-9.586497168216|-9.6938861260513|-9.871540163369|-9.9222667994444|-10.004185021182|-10.045197462404|-10.045197462404|-10.045197462404|-10.045197462404|9.0589089420602|9.0589089420602|9.0589089420602|9.0589089420602|9.0589089420602|9.0589089420602|9.0589089420602|9.0589089420602|9.0589089420602|9.0589089420602|9.0589089420602|9.0589089420602|9.0589089420602|9.0498260248794|9.0498260248794|8.7982190815849|8.7982190815849|8.7982190815849|8.7982190815849|8.7982190815849|8.7982190815849|8.7982190815849|8.7982190815849|8.7982190815849|8.7982190815849|8.7982190815849|8.7982190815849|8.348576568701|8.1973072943181|8.1842297908432|8.0219374004306|8.0219374004306|8.0219374004306|8.0219374004306|8.0219374004306|8.0219374004306|||8.0219374004306|8.0219374004306|8.0219374004306|7.9960414373546|7.9500460584593|7.9351822679676|7.9351822679676|7.9351822679676|7.9351822679676|7.9351822679676|7.9351822679676|7.9351822679676|7.9351822679676|7.9351822679676|7.9351822679676|7.9351822679676|7.9351822679676|7.9351822679676|7.9351822679676|7.9351822679676|7.9351822679676|7.9351822679676|7.9351822679676|7.9351822679676|7.9351822679676|7.9351822679676|7.9351822679676|7.9351822679676|7.9351822679676|7.9351822679676|7.9351822679676|7.9351822679676|7.9351822679676|7.9351822679676|7.8224244454876||||7.7910273714612|7.7101207506534|7.7101207506534|7.7101207506534|7.7101207506534|7.7101207506534|7.5934674223128|-8.4474195819837|-8.4474195819837|-8.4474195819837|-8.4474195819837|-8.4474195819837|-8.4474195819837|-8.4474195819837|-8.5910216019929|-8.6189773316222|-8.6189773316222||-8.8136046171294|-8.8136046171294|-8.8136046171294|-8.8556719091321|-9.0193282508309|-9.0193282508309|-9.0193282508309|-9.0193282508309|-9.0193282508309|-9.0278129459231|-9.0278129459231|-9.0425461399223|-9.0425461399223|-9.0595284753901|-9.0595284753901|-9.0595284753901|8.2637500501434|8.2637500501434|8.2637500501434|8.2637500501434|8.2637500501434|8.2637500501434|8.2637500501434|8.2637500501434|8.2637500501434|8.2637500501434|8.2637500501434|8.2637500501434|8.2637500501434
07009|100706|/equities/bj-aritime|SHANGHAICOMP||11.805676418782|11.805676418782|11.805676418782|-13.741159016792|-13.741159016792|-13.741159016792|-13.741159016792|-13.741159016792|-13.741159016792|-13.741159016792|-13.741159016792|-13.741159016792|-13.741159016792|-14.367954155807|-14.730504827372|-14.788338586878|-15.104265236403|-15.15862780097|-15.48180856178|-15.688731383775|-15.688731383775|-15.688731383775|-15.688731383775|-15.688731383775|-16.129701931714|-16.439490307568|-16.439490307568|-16.439490307568||-16.439490307568|-16.439490307568|-16.439490307568|-16.656655193698|-16.875172801958|-17.188525195637|-17.326139339383|-17.816716169349|-17.816716169349|-18.357461795798|-19.114066682942|15.798340437394|15.798340437394|15.798340437394|14.505933202617|13.473259622645|13.035705064642|13.035705064642|13.035705064642|13.035705064642|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.136739175996|-14.558599438359|12.451228690762|12.451228690762|12.451228690762|12.451228690762|12.451228690762|12.451228690762|12.451228690762|12.451228690762|12.451228690762|||||||12.451228690762|12.451228690762|12.451228690762|12.170253674872|11.805508876578|-13.331563497179|-13.331563497179|-13.331563497179|-13.331563497179|-13.331563497179|-13.397354211968|-13.397354211968|-13.397354211968|-13.397354211968|-13.397354211968|-13.397354211968|-13.397354211968|-13.397354211968|-13.397354211968|-13.397354211968|-13.397354211968|-13.397354211968|-13.397354211968|-13.397354211968|-13.397354211968|-13.769957260986|-13.769957260986|-13.769957260986|-13.769957260986|-13.769957260986|-13.769957260986|-13.769957260986|-14.028280358133|-14.028280358133|-14.061422406101|-14.14491368495|-14.292967587533|-14.292967587533|-14.292967587533|-14.292967587533|-14.292967587533|-14.292967587533|-14.292967587533|-14.292967587533|-14.292967587533|-14.592741628292|-14.662445149581|-14.662445149581|-14.662445149581|-14.662445149581|-14.958272282459|-15.194191632644|-15.267845889711|-15.267845889711|-15.267845889711|-15.267845889711|-15.267845889711|-15.267845889711|-15.267845889711|-15.267845889711|-15.267845889711|-15.267845889711|-15.267845889711|-15.267845889711|-15.267845889711|-15.267845889711|-15.267845889711|-15.267845889711|-15.267845889711|||-15.267845889711|-15.267845889711|-15.267845889711|-15.267845889711|-15.267845889711|-15.267845889711|-15.267845889711|-15.267845889711|-15.267845889711|-15.653717646757|-15.814130502453|-16.017367210112|-16.398741287349|-18.055823637775|15.941307463324|14.259230099427|11.947477405057|11.702947189707|11.702947189707|11.702947189707|11.702947189707|11.702947189707|11.702947189707|11.702947189707|11.702947189707|11.346915460552|11.346915460552|11.346915460552|11.346915460552|11.346915460552|11.346915460552|10.804905812967|10.343228676836|-11.429905185731|-11.429905185731||||-11.429905185731|-11.429905185731|-11.472672420113|-11.534636079568|-11.668484541331|-11.928316006565|-12.069240077231|-12.243600191776|-12.420526782319|11.233441273847|11.233441273847|11.233441273847|11.233441273847|11.233441273847|11.233441273847|11.233441273847|11.233441273847||11.233441273847|11.233441273847|11.233441273847|11.233441273847|11.233441273847|11.233441273847|11.118823705425|-12.015618300085|-12.015618300085|-12.015618300085|-12.015618300085|-12.015618300085|-12.015618300085|-12.015618300085|-12.10872608306|-12.10872608306|-12.185251353869|-12.342501506418|11.336894099086|11.336894099086|11.336894099086|11.336894099086|11.200111974532|11.200111974532|11.200111974532|11.200111974532|11.200111974532|11.200111974532|11.200111974532
07010|100581|/equities/bashi-media|SHANGHAICOMP||-3.3019668960662|-3.4099631601011|-3.5894035822191|-3.9121151374489|-4.1417945277591|-4.1953272302835|-4.2682115142091|-4.2682115142091|-4.2682115142091|-4.2682115142091|-4.2682115142091|-4.2682115142091|-4.2682115142091|-4.4252350401596|-4.5310926952131|-4.5310926952131|-4.6489920658279|-4.6949910634545|-4.7455456779828|-4.8208590199464|-4.8208590199464|-4.8520656349387|-4.9261838862329|-4.9307600071065|-4.9947332596374|-5.0574812067429|-5.067201655538|-5.1618908173851||-5.1959897419934|-5.2038772261943|-5.2726414641633|4.4263138412371|4.4263138412371|4.4263138412371|4.4263138412371|4.4263138412371|4.4263138412371|4.4263138412371|4.4263138412371|4.4263138412371|4.4263138412371|4.4263138412371|4.4263138412371|4.4263138412371|4.4263138412371|4.3969921593478|4.3969921593478|4.1494357590996|4.0157327009744|4.0157327009744|4.0157327009744|4.0157327009744|4.0157327009744|4.0157327009744|4.0035917575168|3.9984354768647|3.9965948301833|3.9851055629034|3.9262283120971|3.8969205523444|3.8899116940976|3.8515684281986|3.837435688217|3.837435688217|3.837435688217|3.837435688217|3.8032617454612|3.7541795312126|3.707421719891|3.6993574432335|3.6642859304174|3.6308733450289|3.6154148961565|3.6037943921113|-3.8649879480277|-3.8649879480277|-3.8649879480277|-3.8649879480277|-3.9149866264037|-3.949985124554|-3.9516501579966|-3.9962779321368|-4.0275310319988|-4.0633679277729|-4.0881865032328|-4.0979849373646|-4.1142323102073|-4.1142323102073|||||||-4.1142323102073|-4.1142323102073|-4.1341470574357|-4.136422376029|-4.136422376029|-4.136422376029|-4.136422376029|-4.136422376029|-4.136422376029|-4.136422376029|-4.1410248060936|-4.1985442219767|-4.1985442219767|-4.1985442219767|-4.1985442219767|-4.2032067943313|-4.2032067943313|-4.2032067943313|-4.2032067943313|-4.2032067943313|-4.2032067943313|-4.2032067943313|-4.2032067943313|-4.2032067943313|-4.2032067943313|-4.2596742365866|-4.2713047237428|-4.2797831662531|-4.3175367523162|-4.326415061096|-4.326415061096|-4.326415061096|-4.3737945017326|-4.386994037044|-4.4044378698004|-4.4393753939352|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4502959212905|-4.4642178439703|-4.4896863062743|-4.5918737472829|||-4.6686304822799|-4.6686304822799|-4.6686304822799|-4.6686304822799|-4.6686304822799|-4.6686304822799|-4.6686304822799|-4.6686304822799|-4.6686304822799|-4.6686304822799|-4.6686304822799|-4.6686304822799|-4.6686304822799|-4.6686304822799|-4.6686304822799|-4.6686304822799|-4.6686304822799|-4.7190339582094|-4.7711490543826|-4.8401656053842|-4.9812950450382|-5.1386608104133|-5.3118455653084|-5.4248282649664|-5.4721625556932|4.6747482872593|4.6747482872593|4.2174592915808|4.2174592915808|4.2174592915808|4.2174592915808|4.2174592915808|4.2174592915808|4.2174592915808|4.2174592915808||||4.2174592915808|4.2174592915808|4.2174592915808|4.2174592915808|4.2174592915808|4.2174592915808|4.2174592915808|4.2174592915808|4.2174592915808|4.2174592915808|4.2174592915808|4.2174592915808|4.2174592915808|4.2174592915808|4.2174592915808|4.2174592915808|4.2174592915808||4.2174592915808|4.2032879396318|4.1212194549742|4.1212194549742|4.1188392088394|4.1188392088394|4.1188392088394|4.1188392088394|4.1188392088394|4.1188392088394|4.1188392088394|4.1188392088394|4.1188392088394|4.1188392088394|4.1188392088394|4.1188392088394|4.1188392088394|4.1188392088394|4.1125168247389|4.1125168247389|4.1125168247389|4.1125168247389|4.1125168247389|4.1125168247389|4.1125168247389|4.1125168247389|4.1125168247389|4.1125168247389|4.1125168247389
07011|100281|/equities/bj-capital|SHANGHAICOMP||2.6465873841684|2.5767637628362|2.5633484623128|2.5633484623128|2.5633484623128|2.5633484623128|2.5633484623128|2.5633484623128|2.5581649432904|2.5374054920151|2.4776726841346|-2.695527369665|-2.695527369665|-2.735030512994|2.627231013088|2.627231013088|2.627231013088|2.627231013088|2.627231013088|2.627231013088|2.627231013088|2.627231013088|2.627231013088|2.627231013088|2.627231013088|2.6197011198253|2.6024456913439|2.5788285528253||-2.7161357686409|-2.7161357686409|-2.7161357686409|-2.7161357686409|-2.7161357686409|-2.7337476983345|-2.7337476983345|-2.76194191141|-2.7649354555328|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6636669684816|2.6570809426083|2.6570809426083|2.6570809426083|2.6570809426083|2.6570809426083|2.6570809426083|2.6570809426083|2.6570809426083|2.6570809426083|2.6570809426083|2.6570809426083|2.6570809426083|2.6570809426083|2.6570809426083|2.6570809426083|2.6570809426083|2.6478677129495|-2.7866424677319|-2.7866424677319|-2.7866424677319|-2.7973805133443|-2.8248672158565|-2.8392969006792|-2.8803298599737|-2.8839875071158|-2.8839875071158|-2.903875003138|-2.9158950885613|-2.9158950885613|-2.9309945460248|-2.9349939553924|||||||-2.9522155091704|-2.9530172530745|-2.9611302949692|-2.9679225658604|-2.9754695335172|-2.9781815350225|-2.9781815350225|-2.9781815350225|-2.9781815350225|-2.9781815350225|-2.9781815350225|-2.9781815350225|-2.9781815350225|-2.9781815350225|-2.9781815350225|-3.0163128045058|-3.038882894312|-3.038882894312|-3.038882894312|-3.038882894312|-3.038882894312|2.9068553250768|2.9068553250768|2.9068553250768|2.9068553250768|2.9068553250768|2.9068553250768|2.9068553250768|2.9068553250768|2.9068553250768|2.9068553250768|2.9068553250768|2.9068553250768|2.9068553250768|2.9068553250768|2.9068553250768|2.9068553250768|2.9068553250768|2.9068553250768|2.9068553250768|2.8979077964332|2.8979077964332|2.8893419933878|2.8626022286506|2.8267802736595|-2.957948047174|-2.957948047174|-2.957948047174|-2.957948047174|-2.957948047174|-2.957948047174|-2.957948047174|-2.957948047174|-2.957948047174|-2.957948047174|-2.957948047174|-2.957948047174|-2.957948047174|-2.957948047174|-2.957948047174|-2.957948047174|-2.957948047174|-2.957948047174|-2.957948047174|-2.957948047174|-2.957948047174|-2.957948047174|-2.957948047174|-2.957948047174|||-2.9704978402599|-2.9911087151086|-3.0084541369054|-3.024949052662|-3.0316100812955|-3.1279001872853|-3.1448890943345|-3.1548497447241|-3.1548497447241|-3.1548497447241|-3.1548497447241|-3.1548497447241|-3.1548497447241|-3.1548497447241|-3.1548497447241|-3.1548497447241|-3.1548497447241|-3.1548497447241|-3.1548497447241|-3.1548497447241|-3.1931663628936|2.998414416099|2.998414416099|2.998414416099|2.998414416099|2.998414416099|2.998414416099|2.998414416099|2.998414416099|2.998414416099|2.9732893702724|2.9732893702724|2.9408769604606|2.9318248099917|2.9318248099917||||2.9318248099917|2.9318248099917|2.9318248099917|2.9318248099917|2.9318248099917|2.9318248099917|2.9318248099917|2.9318248099917|2.9318248099917|2.9318248099917|2.9318248099917|2.9318248099917|2.9318248099917|2.926637732459|2.926637732459|2.926637732459|2.926637732459||2.926637732459|2.926637732459|2.926637732459|2.926637732459|2.926637732459|2.926637732459|2.926637732459|2.926637732459|2.926637732459|2.926637732459|2.926637732459|2.926637732459|2.926637732459|2.926637732459|2.926637732459|2.926637732459|2.926637732459|2.926637732459|2.926637732459|2.926637732459|2.926637732459|2.926637732459|2.9062641588326|2.8775157495203|2.8447882418051|2.8447882418051|2.8447882418051|2.8447882418051|2.8447882418051
07012|100574|/equities/capital-dev|SHANGHAICOMP||-3.0209840744852|-3.0209840744852|-3.0209840744852|-3.0209840744852|-3.1338073523102|-3.1338073523102|2.7437210028966|2.7437210028966|2.7437210028966|2.7174678451043|2.5855197515997|-2.9918273698507|-2.9918273698507|-3.0525859871637|-3.0820815051941|-3.0820815051941|-3.1623128614324|-3.2189824932568|-3.2189824932568|-3.2189824932568|-3.2189824932568|-3.2189824932568|-3.2189824932568|-3.2449805994556|-3.2669513912021|-3.2669513912021|-3.2966126568912|-3.3134585230217||-3.3257318671164|-3.3257318671164|-3.3257318671164|-3.3480354211526|-3.3944837938632|-3.4555376515218|-3.4733751068986|-3.4887500615557|-3.5469445356219|-3.5498683495292|-3.5498683495292|-3.5498683495292|-3.5498683495292|-3.5498683495292|-3.5498683495292|-3.6576316006723|-3.6884794773595|-3.7066438001545|-3.7651596778136|-3.8251774436348|-3.8684289742538|-3.8684289742538|-3.9549211582683|-3.9794380222847|-3.9794380222847|-3.9794380222847|-3.9794380222847|-3.9794380222847|-3.9794380222847|-3.9794380222847|-3.9794380222847|-3.9794380222847|-3.9794380222847|-3.9794380222847|-3.9794380222847|-3.9794380222847|-3.9794380222847|-3.9794380222847|-3.9794380222847|-3.9794380222847|-3.9794380222847|-4.0043756338281|-4.0383648853148|-4.0383648853148|-4.0570721604918|-4.121755760699|-4.121755760699|-4.1513851510101|-4.1513851510101|-4.1513851510101|-4.1513851510101|-4.1513851510101|-4.1726501900414|-4.2346114271724|-4.2834570533527|-4.2982128450427|-4.2982128450427|-4.2982128450427|-4.3457920362721|-4.3942134833083|||||||-4.478570405614|-4.5169388236966|-4.5169388236966|-4.6060430145226|-4.6617142995157|-4.7052381656742|-4.7091535619206|-4.7640592313813|-4.8045103259668|-4.8666176937963|-4.8666176937963|-4.9173530365522|-4.9192809556916|-4.929756559155|-5.0308406498935|-5.0623343112177|-5.0623343112177|-5.1253715490971|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.3631620763733|4.2946244742024|4.2795828476602|4.1628697862287|4.1398554367114|3.9342837115447|3.8561525193164|3.8561525193164|3.7301695443204|-4.096606642234|-4.096606642234|-4.096606642234|-4.096606642234|-4.096606642234|-4.096606642234|-4.096606642234|-4.096606642234|-4.200798827268|-4.200798827268|-4.200798827268|-4.200798827268|-4.200798827268|-4.200798827268|-4.200798827268|-4.200798827268|-4.200798827268|-4.200798827268|-4.200798827268|-4.200798827268|-4.200798827268|||-4.2903321118899|3.9011760858608|3.9011760858608|3.9011760858608|3.9011760858608|3.9011760858608|3.9011760858608|3.9011760858608|3.9011760858608|3.8851956954613|-4.2781795630588|-4.2781795630588|-4.2781795630588|-4.2781795630588|-4.2781795630588|-4.2781795630588|-4.2781795630588|-4.2781795630588|-4.3046439631928|-4.3162712106163|-4.3775234497316|-4.4811370148402|-4.4818190219382|-4.5470211905881|-4.62113482893|-4.6757051938164|-4.7479231006127|-4.7479231006127|-4.7479231006127|-4.7479231006127|-4.7479231006127|-4.7479231006127|-4.7479231006127|-4.7479231006127|-4.7479231006127||||-4.7479231006127|-4.7479231006127|-4.7479231006127|-4.7593591617457|-4.8270657511676|4.5277813805341|4.5277813805341|4.5277813805341|4.5277813805341|4.5277813805341|4.5277813805341|4.5277813805341|4.5008679907851|-4.849807933634|-4.849807933634|-4.849807933634|-4.849807933634||-4.849807933634|-4.849807933634|-4.849807933634|-4.8631198976497|-4.9056890114657|-4.9563210920616|-4.9986899645377|-5.0385444463678|-5.0506049594821|-5.0887715062906|-5.0887715062906|-5.1286348459246|-5.147927588569|-5.1510308786088|-5.1637416086881|-5.1637416086881|-5.2313795048097|-5.2943106181201|-5.407011854072|-5.4577909436707|-5.5747677713505|-5.6764086252972|-5.7043428958041|-5.7748254471998|-5.786142379411|-5.786142379411|-5.8212693602597|-5.855854607374|-5.8632696881171
07013|100831|/equities/capital-retail|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07014|994575|/equities/beijing-changjiu-logistics-corp|SHANGHAICOMP||-9.6170024511247|-9.6571628160718|-9.6571628160718|-10.019625724184|-10.535695302075|-10.69466144463|-10.985735118617|-11.20749286376|-11.20749286376|-11.20749286376|-11.20749286376|-11.20749286376|-11.20749286376|-11.57610319679|-11.91025090003|-11.91025090003|-12.265278548929|-12.44530923602|-12.585554737736|-12.585554737736|-12.585554737736|-12.636726903572|-12.77858601638|-12.838428508665|-13.248809456191|-13.502974668356|-13.502974668356|-13.7745813059||-13.7745813059|-13.7745813059|-14.08009054122|-14.32954498858|-14.626716153828|-14.746686973945|-14.746686973945|-14.822430282583|-15.061588929484|-15.303134404079|-15.303134404079|-15.476815553127|-15.787017552519|13.7984076929|13.7984076929|13.7984076929|13.7984076929|13.7984076929|13.7984076929|13.46755351199|13.46755351199|13.46755351199|13.46755351199|13.438948145325|12.77119825561|12.77119825561|12.77119825561|-13.728000035078|-13.728000035078|-13.728000035078|-13.848888783753|-14.048765664962|-14.212517426706|-14.275574549808|-14.395082960277|-14.422314813567|-14.621460732302|-14.710617084607|-14.710617084607|-14.710617084607|-14.710617084607|-14.710617084607|-15.029018953226|-16.167243510245|13.656829545145|13.656829545145|13.656829545145|13.656829545145|13.656829545145|13.656829545145|13.656829545145|13.656829545145|13.656829545145|13.656829545145|13.454255154005|13.298616835664|12.949573672691|-15.383755022153|-15.383755022153|-15.383755022153|||||||-15.383755022153|-15.383755022153|-15.383755022153|-15.383755022153|-15.383755022153|-15.383755022153|-15.383755022153|-15.383755022153|-15.383755022153|-15.383755022153|-15.383755022153|-15.383755022153|-15.386803708919|-15.386803708919|-15.386803708919|-15.802003527624|-15.965154632566|-15.965154632566|-15.965154632566|-15.965154632566|-15.965154632566|-15.965154632566|-15.965154632566|-16.281857966196|-16.281857966196|-16.924286099288|13.768178898397|13.768178898397|13.768178898397|13.768178898397|12.5390881502|11.578987170521|11.568874095616|10.901943511356|10.901943511356|10.805219168154|10.805219168154|10.805219168154|10.805219168154|10.805219168154|10.805219168154|10.805219168154|10.805219168154|10.805219168154|10.805219168154|10.805219168154|10.805219168154|10.805219168154|10.805219168154|10.805219168154|10.121510929506|10.121510929506|10.121510929506|10.121510929506|10.121510929506|10.121510929506|10.121510929506|10.121510929506|10.121510929506|10.121510929506|10.121510929506|10.121510929506|10.121510929506|10.121510929506|10.121510929506|10.121510929506|9.4179206257664|9.4179206257664|9.4179206257664|||9.4179206257664|9.4179206257664|9.4179206257664|9.4179206257664|9.4179206257664|9.0396552122183|9.0396552122183|8.8138331999684|-10.294337392406|-10.294337392406|-10.294337392406|-10.294337392406|-10.294337392406|-10.294337392406|-10.294337392406|-10.294337392406|-10.515930679724|9.2642658377561|9.2642658377561|9.2642658377561|9.2642658377561|9.2642658377561|8.8275179493066|8.6262356212922|8.6262356212922|8.6262356212922|8.6262356212922|8.6174838731894|8.4188709998803|-8.9773496342093|-8.9773496342093|-8.9773496342093|-8.9773496342093|-8.9773496342093|-8.9773496342093||||-8.9773496342093|-8.9773496342093|-8.9773496342093|-8.9773496342093|-8.9773496342093|-9.1898330265052|-9.2670371856697|-9.3889296680035|-9.417894664362|-9.417894664362|-9.417894664362|-9.4348551694952|-9.4348551694952|-9.4348551694952|-9.5449438144644|-9.5449438144644|-9.6277151692664||-9.7676411752069|-9.7676411752069|-9.7676411752069|-9.7807121413906|-9.9135697834977|-10.021188046456|-10.044097929002|-10.181775124869|-10.37141692197|9.2393118735756|9.2393118735756|9.2393118735756|9.2393118735756|9.2393118735756|9.2393118735756|9.2393118735756|9.2393118735756|9.2393118735756|9.2393118735756|9.2393118735756|9.2393118735756|9.2393118735756|9.2081242531103|9.1652039442347|9.1652039442347|9.1652039442347|9.1652039442347|9.1652039442347|9.1652039442347
07015|101157|/equities/cuiwei-tower|SHANGHAICOMP||-7.971640109449|-7.971640109449|-7.971640109449|-8.374044497178|-8.841716165196|-9.0363511187622|-9.3587236517877|-9.3864767841274|-9.3864767841274|-9.3864767841274|-9.3864767841274|-9.3864767841274|-9.3864767841274|-9.6544181827897|-10.007131524019|-10.036813094807|-10.383681379636|-10.540756634959|-10.616951973448|-10.67201863854|-10.67201863854|-10.67201863854|-10.838909483937|-10.937677225567|-11.186863670854|-11.282572011057|-11.282572011057|-11.282572011057||-11.282572011057|-11.282572011057|-11.282572011057|-11.306191210287|-11.373047113769|-11.373047113769|-11.373047113769|-11.568940904795|-11.697712451284|-11.91745840848|-12.135509192287|-12.237418341709|-12.237418341709|-12.237615155675|-12.237615155675|-12.334572844481|-12.415636597712|-12.527373802485|-12.777082138394|-12.947465127844|-12.947465127844|-12.947465127844|-13.147183517768|-13.287981938603|-13.499424032903|-13.769360229412|-13.867621868893|-14.294580214602|-14.60342236954|-14.665600359106|-14.665600359106|-14.665600359106|-14.665600359106|-14.665600359106|-14.665600359106|-15.160667909145|-15.646852984428|12.883287159921|12.883287159921|12.883287159921|12.883287159921|12.883287159921|12.883287159921|12.883287159921|12.883287159921|12.883287159921|12.883287159921|12.883287159921|12.883287159921|12.883287159921|12.883287159921|12.883287159921|12.883287159921|12.883287159921|12.883287159921|12.883287159921|12.883287159921|12.883287159921|12.883287159921|12.883287159921|||||||12.769207548566|12.01309630835|12.01309630835|10.670106543036|9.6501188685852|-10.684408921248|-10.684408921248|-10.684408921248|-10.684408921248|-10.684408921248|-10.684408921248|-10.684408921248|-10.684408921248|-10.684408921248|-10.684408921248|-10.684408921248|-10.684408921248|-10.684408921248|-10.760353369673|-10.760353369673|-10.760353369673|-10.760353369673|-10.760353369673|-10.760353369673|-10.760353369673|-10.916513147941|-10.916513147941|-10.916513147941|-11.068348291837|9.8386096123042|9.8386096123042|9.8386096123042|9.8386096123042|9.8386096123042|9.8386096123042|9.8386096123042|9.8386096123042|9.8386096123042|9.8386096123042|9.8386096123042|9.6709225956154|9.6709225956154|9.6709225956154|9.6709225956154|9.6709225956154|9.6709225956154|9.6709225956154|9.6709225956154|9.4352231903757|9.4352231903757|9.4352231903757|-10.252687169215|-10.252687169215|-10.279424601186|-10.279424601186|-10.279424601186|-10.279424601186|-10.279424601186|-10.279424601186|-10.279424601186|-10.279424601186|-10.279424601186|-10.279424601186|-10.279424601186|-10.279424601186|-10.279424601186|-10.340479083661|-10.340479083661|-10.340479083661|||9.5177158145543|9.5177158145543|9.5177158145543|9.5177158145543|9.5177158145543|9.5177158145543|9.5177158145543|9.5177158145543|9.5177158145543|9.5177158145543|9.5177158145543|9.5177158145543|9.5177158145543|9.5177158145543|9.5177158145543|9.5177158145543|9.5177158145543|9.5177158145543|9.5177158145543|9.5177158145543|9.5177158145543|9.5177158145543|9.5177158145543|9.5177158145543|9.5177158145543|9.5177158145543|9.5177158145543|9.5177158145543|9.5177158145543|9.5177158145543|9.5177158145543|9.5177158145543|9.5177158145543|9.5177158145543|9.5177158145543||||9.5177158145543|9.5177158145543|9.5177158145543|9.3430178726642|-11.055594822393|-11.055594822393|-11.31066147114|-12.056845731483|-12.137536139012|-12.137536139012|-12.137536139012|-12.137536139012|-12.137536139012|-12.137536139012|-12.137536139012|-12.137536139012|-12.137536139012||-12.137536139012|-12.137536139012|-12.137536139012|-12.137536139012|-12.201601791244|-12.201601791244|-12.201601791244|-12.201601791244|-12.201601791244|-12.201601791244|-12.201601791244|-12.201601791244|-12.307891156785|-12.363212084895|-12.656902233898|-12.732669477263|-13.003521897836|-13.253805212073|-13.253805212073|-13.253805212073|-13.253805212073|-13.253805212073|-13.253805212073|-13.345338666762|-13.370005088041|-13.370005088041|-13.370005088041|-13.556605156161|-13.556605156161
07016|951032|/equities/beijing-dahao-technology-corp|SHANGHAICOMP||-10.108507314687|-10.108507314687|-10.108507314687|-10.108507314687|-10.522230430184|-10.726922454369|-11.047135447939|-11.291522111032|-11.291522111032|-11.291522111032|-11.291522111032|-11.291522111032|-11.291522111032|-11.516135681044|-11.829595394014|-11.851772965191|-12.235858958296|-12.299948937279|-12.299948937279|-12.39383216101|-12.454257755346|-12.62806439937|-13.160071114046|-13.527857439763|-13.903174551601|-14.016067813815|-14.016067813815|-14.016067813815||-14.016067813815|-14.016067813815|-14.016067813815|-14.057297837935|12.602460438006|12.602460438006|12.602460438006|12.602460438006|12.602460438006|12.602460438006|12.602460438006|12.602460438006|12.602460438006|12.344428798478|12.344428798478|12.344428798478|12.344428798478|12.344428798478|12.344428798478|12.344428798478|12.257396707204|12.257396707204|12.257396707204|12.257396707204|12.257396707204|12.257396707204|12.229954134981|12.229954134981|12.229954134981|12.157726856912|12.035835921574|12.035835921574|11.97815120199|-12.764133178481|-12.764133178481|-12.764133178481|-12.764133178481|-12.764133178481|-12.764133178481|-12.764133178481|-12.764133178481|-12.764133178481|-12.764133178481|-12.764133178481|-12.764133178481|-12.764133178481|-12.764133178481|-12.764133178481|-12.764133178481|-12.78014841266|-13.036275812736|-13.22848815284|-13.22848815284|-13.338875869488|-13.5654178235|-13.66268625227|-13.80687379801|-13.857082048652|-13.873424600227|-13.874916048694|||||||-13.952128962067|-13.954032080468|-13.977258144812|-13.994701298907|-13.994701298907|-14.131334791399|-14.524260955626|-14.601544873124|-14.601544873124|-14.601544873124|-14.632271943496|-14.778080130072|-14.926755693722|-15.048062036621|-15.348957483622|-15.602175333602|-15.754638833583|-16.079598712458|-16.308443121926|-16.537158865416|14.885668419658|14.885668419658|13.189075521694|12.200639782201|-13.235428560982|-13.235428560982|-13.235428560982|-13.235428560982|-13.235428560982|-13.235428560982|-13.235428560982|-13.235428560982|-13.235428560982|-13.235428560982|-13.235428560982|-13.235428560982|-13.235428560982|-13.235428560982|-13.235428560982|-13.235428560982|-13.235428560982|-13.235428560982|-13.235428560982|-13.235428560982|-13.235428560982|-13.235428560982|-13.235428560982|-13.235428560982|-13.235428560982|-13.235428560982|-13.235428560982|-13.235428560982|-13.235428560982|-13.235428560982|-13.235428560982|-13.235428560982|-13.235428560982|-13.235428560982|-13.301031736544|-13.392499959172|-13.392499959172|-13.392499959172|-13.392499959172|-13.392499959172|-13.392499959172|-13.392499959172|-13.392499959172|-13.482777370018|-13.549752567655|||-13.865836247743|-13.977040247719|-14.970114955098|-14.970114955098|-14.970114955098|-14.970114955098|-14.970114955098|-14.970114955098|-14.970114955098|-15.167905234397|-15.293783451783|-15.583093088718|-15.587861638672|-15.587861638672|-15.587861638672|-15.587861638672|-15.587861638672|-15.587861638672|-15.587861638672|-15.587861638672|-15.587861638672|-15.587861638672|-15.587861638672|-15.587861638672|-15.587861638672|-15.587861638672|-15.587861638672|-15.587861638672|-15.587861638672|-15.587861638672|-15.587861638672|-15.587861638672|-15.778179492561|-15.966866005359|-15.97292994267||||-15.97292994267|-15.97292994267|-16.0865887934|-16.096210194299|-16.234122594937|-16.70021288967|-16.70021288967|-16.889125062093|-17.04180611622|-17.138673242062|-17.185192726419|-17.465769448066|-17.813077359491|-17.955640851451|-18.257379914868|-18.618199350158|-18.68633228068||-18.937591083894|-19.074866716814|-19.074866716814|-19.443185427401|-19.835760437354|-20.13140141843|-20.292496934177|-20.292496934177|-20.292496934177|-20.292496934177|-21.14166351451|-22.855181759083|-23.861602551628|-23.861602551628|-23.861602551628|-23.861602551628|-23.861602551628|-23.861602551628|-23.861602551628|-23.861602551628|-24.829559386758|20.899761299672|20.899761299672|20.899761299672|20.899761299672|20.899761299672|20.899761299672|20.899761299672|20.671957444683
07017|100394|/equities/dalong-weiye|SHANGHAICOMP||-2.9280142754869|-3.048904879287|-3.1137831292717|-3.3425368293753|-3.5270825605617|-3.5270825605617|-3.6241953054556|-3.6241953054556|-3.6241953054556|-3.6241953054556|-3.6241953054556|-3.6241953054556|-3.6241953054556|-3.7135502276032|-3.8288892224504|-3.8288892224504|-3.9337658832551|-4.0714063854219|-4.0887849696479|-4.1284226258707|-4.1284226258707|-4.1284226258707|-4.241580654086|-4.3700896908854|-4.4500995797156|3.6047508761403|3.6047508761403|3.6047508761403||3.6047508761403|3.6047508761403|3.6047508761403|3.6047508761403|3.6047508761403|3.6047508761403|3.6047508761403|-4.5566980933554|-4.5566980933554|-4.5566980933554|-4.5566980933554|-4.5566980933554|-4.5566980933554|-4.5566980933554|-4.5566980933554|-4.5566980933554|-4.5566980933554|-4.5566980933554|-4.5566980933554|-4.5566980933554|-4.5566980933554|-4.5566980933554|-4.6507756550453|-4.8464174225752|4.0767686863956|4.0767686863956|3.7807018575621|3.7807018575621|3.1802244514837|2.9651961349994|2.9651961349994|2.9651961349994|2.9651961349994|2.9651961349994|2.9651961349994|2.9651961349994|2.9651961349994|2.9651961349994|2.952440171722|2.682568709855|2.682568709855|2.682568709855|2.682568709855|2.682568709855|2.682568709855|2.682568709855|2.6725540411383|2.6725540411383|2.5909303656346|-3.072770672953|-3.072770672953|-3.072770672953|-3.072770672953|-3.1025229757758|-3.1183588842255|-3.1458134935351|-3.1458134935351|-3.163681684385|-3.2140908753985|-3.2578786651419|||||||-3.29819855868|-3.3213317414034|-3.378146359204|-3.4451625974959|-3.4890695580715|-3.4997773313809|-3.4997773313809|-3.5386414952067|-3.5601572534538|-3.6390635990541|-3.654515163042|-3.7400168356386|-3.7911298470461|-3.8656999619762|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|3.134277258884|2.9776263543253|2.9776263543253|2.8873625671736|2.5987362238954|-2.9308215581168|-2.9308215581168|-2.9308215581168|-2.9308215581168|-2.9308215581168|-2.9308215581168|-2.9308215581168|-2.9308215581168|-2.9308215581168|-2.9308215581168|-2.9308215581168|-2.9308215581168|-2.9308215581168|-2.9308215581168|-2.9308215581168|-2.9308215581168|-2.9308215581168|-2.9308215581168|||2.557708867118|2.557708867118|2.557708867118|2.557708867118|2.557708867118|2.557708867118|2.557708867118|2.557708867118|2.557708867118|2.504676615447|2.4135294614569|-2.71703986753|-2.71703986753|-2.71703986753|-2.71703986753|-2.71703986753|-2.71703986753|-2.7178220972857|-2.7186075754913|-2.7186075754913|-2.7495639664103|-2.8145156019451|2.567096746073|2.567096746073|2.567096746073|2.567096746073|2.567096746073|2.567096746073|2.567096746073|2.5373297268658|2.5070330362088|2.5022589079281|2.4636210194054|2.4251343531545|2.3684827269377||||-2.623405158266|-2.623405158266|-2.623405158266|-2.6321168472861|-2.6590187075508|-2.698354098838|-2.7237267733077|-2.7607256216192|-2.7607256216192|-2.7607256216192|-2.7607256216192|-2.7607256216192|-2.7607256216192|-2.7607256216192|-2.7607256216192|-2.7607256216192|-2.7607256216192||-2.8094728088378|-2.8094728088378|-2.8094728088378|-2.8099697271982|-2.8377441741801|-2.8891601537971|-2.9212890438799|-2.9480989302269|-2.9540452363385|-2.9540452363385|-2.9540452363385|-2.9610222223868|-2.9610222223868|-2.9610222223868|-2.9610222223868|-2.9610222223868|-2.9994691216803|-3.0255213671101|-3.0611348740672|-3.0645941884887|-3.0836669703354|-3.0836669703354|-3.0836669703354|-3.0836669703354|-3.0836669703354|-3.0836669703354|-3.0836669703354|-3.0836669703354|-3.0836669703354
07018|100597|/equities/dynamic-power|SHANGHAICOMP||-4.235180815878|-4.235180815878|-4.2868676547899|-4.4831862587282|-4.7179845459538|-4.7660941423395|-4.9917714398679|-5.2114865815047|-5.2114865815047|-5.2114865815047|-5.2114865815047|-5.2114865815047|-5.2114865815047|-5.4133187174139|-5.6309097739654|-5.6521218057691|-5.8384689220918|-5.9382985575478|-6.0653318810773|-6.2359239975956|-6.267693616764|-6.2774373975245|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821||5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.6195391483821|5.515416521465|5.515416521465|5.515416521465|5.515416521465|5.515416521465|5.515416521465|5.515416521465|5.515416521465|5.2995273501372|5.2995273501372|5.2995273501372|5.2995273501372|5.2995273501372|5.2995273501372|5.2889193330314|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6244652353043|-5.6994056262699|5.2293438829883|5.2293438829883|5.2293438829883|5.2293438829883|5.2293438829883|5.2293438829883|5.2293438829883|5.2293438829883|5.2293438829883|-5.5698866018955|||||||-5.5698866018955|-5.5698866018955|-5.5698866018955|-5.5698866018955|-5.5698866018955|-5.5698866018955|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.5846736938134|-5.600748409869|-5.6597204363365|-5.7041340576299|-5.7762597387243|-5.8041904813699|-5.8041904813699|-5.8041904813699|-5.8352352609668|-5.8352352609668|-5.9069282203288|-5.9292967416651|-5.9292967416651|-5.9292967416651|-5.9292967416651|-5.9292967416651|-5.9292967416651|-5.9292967416651|-5.9292967416651|-5.9292967416651|-5.9292967416651|-5.9411321084805|-5.9411321084805|-5.9411321084805|-5.9411321084805|-5.971813325651|-6.0209034864191|-6.0765596698924|-6.0954417685725|-6.0954417685725|-6.0954417685725|-6.0954417685725|-6.0954417685725|-6.0954417685725|-6.0954417685725|-6.0954417685725|-6.0954417685725|-6.0954417685725|-6.0954417685725|-6.0954417685725|-6.0954417685725|-6.0954417685725|-6.0954417685725|-6.0954417685725|-6.0954417685725|||-6.0954417685725|-6.0954417685725|-6.0954417685725|-6.0954417685725|-6.0954417685725|-6.0954417685725|-6.0954417685725|-6.0954417685725|-6.0954417685725|-6.1454907236339|-6.1999898550512|-6.3092864765184|-6.3092864765184|-6.3092864765184|-6.3092864765184|-6.3092864765184|-6.3092864765184|-6.3092864765184|-6.3092864765184|-6.3092864765184|-6.3092864765184|-6.3092864765184|-6.3092864765184|-6.3092864765184|-6.3092864765184|-6.3092864765184|-6.3092864765184|-6.3092864765184|-6.3092864765184|-6.3262845081908|-6.3262845081908|-6.3262845081908|-6.4090463704669|-6.4090463704669|-6.4090463704669||||-6.4090463704669|-6.5370458404828|-6.5370458404828|-6.5370458404828|-6.7528287879415|-7.0714761142143|-7.1444180943578|-7.1749088475008|-7.3048986537478|6.631993815069|6.631993815069|6.631993815069|6.631993815069|6.631993815069|6.631993815069|6.2272152070256|6.2071177581764||6.2071177581764|6.1112419344559|-6.7300501856551|-6.7300501856551|-6.7300501856551|-6.7300501856551|-6.7300501856551|-6.7300501856551|-6.7300501856551|-6.7300501856551|-6.7300501856551|-6.7300501856551|-6.7300501856551|-6.7752744765256|-6.7752744765256|-6.7752744765256|6.3630564259898|6.3630564259898|6.3630564259898|6.3630564259898|6.3630564259898|6.3630564259898|6.3630564259898|6.3630564259898|6.3630564259898|6.3630564259898|6.3630564259898|6.3630564259898|6.3630564259898
07019|100784|/equities/bj-elec-zone|SHANGHAICOMP||-3.8361853986901|-3.8361853986901|-3.8985393875089|-4.1411547918283|-4.3113638244983|-4.3113638244983|-4.535404254211|4.0141712150606|4.0141712150606|4.0141712150606|3.8374124325682|-4.3317127814791|-4.3317127814791|-4.4169032166293|-4.4614853473714|-4.4614853473714|-4.5660950179686|-4.624808678876|-4.624808678876|-4.6309367583252|-4.6309367583252|-4.6310406709222|-4.6600452026292|-4.6850503639562|-4.7411670901359|-4.7490743241907|-4.790082834628|-4.8023140413527||-4.8792380473088|-4.8871458544495|-4.8871458544495|-4.9196061838735|-4.9617849443874|-5.0914274955812|-5.1271417168581|-5.2034907636602|-5.2755452325564|-5.3320543458898|-5.3320543458898|-5.3320543458898|-5.3320543458898|-5.3320543458898|-5.3320543458898|-5.3320543458898|-5.3320543458898|-5.3320543458898|-5.3320543458898|-5.3320543458898|-5.3320543458898|-5.3320543458898|-5.3795047524725|-5.4366718666592|-5.4840796674665|-5.7567553217075|-5.7686169075593|-5.8868110002834|5.3931887326878|4.8557655213322|4.3708579792688|4.3708579792688|4.3708579792688|4.3298421981279|-4.6528655429875|-4.6528655429875|-4.6528655429875|-4.6528655429875|-4.6528655429875|-4.6528655429875|-4.6528655429875|-4.6528655429875|-4.6528655429875|-4.6528655429875|-4.6528655429875|-4.6528655429875|-4.6528655429875|-4.6528655429875|-4.6528655429875|-4.6528655429875|-4.7209616127053|-4.7227352926509|-4.7308170607108|-4.7481299561945|-4.8007000996765|-4.8895678290855|-4.8895678290855|-4.8895678290855|-4.935075548968|-5.0011950109637|||||||-5.0483271455368|-5.0483271455368|-5.0803634696095|-5.1709597434036|-5.1716218883718|-5.2123575668561|-5.2448419444018|-5.2785084767907|-5.2785084767907|-5.2944539701242|-5.2982820311408|-5.4019800335413|-5.4141727796609|-5.4141727796609|-5.4551921278696|-5.5943113941298|-5.5943113941298|-5.6664569795514|-5.7677247686623|-5.7677247686623|-5.950249769449|-6.0600902815084|-6.0600902815084|-6.0600902815084|-6.0600902815084|-6.135655908609|-6.2379509396294|-6.2971676397036|-6.397408384715|-6.5414919964012|-6.5414919964012|-6.5711023930639|-6.5728915404313|-6.5848794724139|5.863329126414|5.863329126414|5.863329126414|5.863329126414|5.863329126414|5.863329126414|5.863329126414|5.863329126414|5.4931432957742|5.4157151375979|5.3206927506481|5.3206927506481|5.3206927506481|5.2448322887487|5.2448322887487|5.2448322887487|5.2448322887487|5.2448322887487|5.2448322887487|5.2448322887487|5.2448322887487|5.2448322887487|5.2448322887487|5.2448322887487|5.2448322887487|5.2448322887487|5.2448322887487|5.0468620645748|-5.9609002804956|-5.9609002804956|-5.9609002804956|-5.9609002804956|-5.9609002804956|-5.9609002804956|-5.9609002804956|||5.2804039518462|5.2804039518462|5.2804039518462|5.2804039518462|5.2804039518462|5.2804039518462|5.2804039518462|5.2804039518462|5.2804039518462|5.2804039518462|5.2421155550332|5.210128556606|-5.7601529837352|-5.7601529837352|-5.7601529837352|-5.7809912158508|-5.7809912158508|-5.7841865664965|-5.7841865664965|5.239364007117|5.239364007117|5.239364007117|5.239364007117|5.239364007117|5.239364007117|5.239364007117|5.239364007117|5.239364007117|5.239364007117|5.239364007117|5.239364007117|5.239364007117|5.1295233810409|5.1295233810409|5.0057454630785||||5.0057454630785|5.0057454630785|5.0057454630785|5.0057454630785|5.0057454630785|5.0057454630785|5.0057454630785|5.0057454630785|5.0057454630785|5.0035261495522|5.0035261495522|5.0035261495522|4.9989179884516|4.984343491847|4.984343491847|4.902708222568|4.902708222568||4.902708222568|4.902708222568|4.902708222568|4.902708222568|4.902708222568|4.902708222568|4.902708222568|4.902708222568|4.902708222568|4.902708222568|4.902708222568|4.902708222568|4.902708222568|4.902708222568|4.902708222568|4.902708222568|4.902708222568|4.902708222568|4.902708222568|4.902708222568|4.902708222568|4.902708222568|4.902708222568|4.881898220049|4.8326645776814|4.7785161783503|4.7784279799825|4.7784279799825|4.7784279799825
07020|100304|/equities/gehua-catv|SHANGHAICOMP||-7.1138165696835|-7.1138165696835|-7.1138165696835|-7.1420183694336|-7.4700201921963|-7.5189114602963|6.7429399230293|6.7429399230293|6.7429399230293|6.7429399230293|6.4777111718182|-7.343998679761|-7.343998679761|-7.5083316799049|-7.5660266047206|-7.5660266047206|-7.7305851915905|-7.7934281538404|-7.8699200628507|-7.9076891738295|-7.9624322871499|-7.9760359636207|-8.0517065647862|-8.1202294168231|-8.2642108945872|-8.2642108945872|-8.2642108945872|-8.2642108945872||-8.2642108945872|-8.2642108945872|-8.2919009028569|-8.4204457135879|-8.4482728476749|-8.6541922882117|8.0860993107108|8.0860993107108|8.0860993107108|8.0860993107108|8.0860993107108|8.0860993107108|8.0860993107108|8.0860993107108|8.0087961618177|8.0087961618177|8.0087961618177|8.0087961618177|8.0087961618177|8.0087961618177|8.0087961618177|8.0087961618177|8.0087961618177|8.0087961618177|8.0087961618177|8.0087961618177|8.0087961618177|8.0087961618177|8.0087961618177|7.9042176608766|7.8135748311905|7.7471294376408|7.7471294376408|7.7471294376408|7.7471294376408|7.7471294376408|7.7471294376408|7.7384769621993|7.6849744257557|7.5616376860526|7.4240419316718|-7.8023505758714|-7.8023505758714|-7.8023505758714|-7.8023505758714|-7.8023505758714|-7.8023505758714|-7.8023505758714|-7.8023505758714|-7.8023505758714|-7.8826117064634|-7.9745684758468|-8.0489652571461|-8.1438501341896|-8.1620555170992|-8.1639307868468|-8.1639307868468|-8.1639307868468|-8.1738119800872|-8.1897910656737|||||||-8.2486568095736|-8.2496184643167|-8.2501848454256|-8.2501848454256|-8.2501848454256|-8.2501848454256|-8.2501848454256|-8.2501848454256|-8.2501848454256|-8.2501848454256|-8.2501848454256|-8.3131703871878|-8.3131703871878|-8.3131703871878|-8.3131703871878|-8.5063004778924|-8.5425567943853|-8.6211038309731|-8.6211038309731|-8.6211038309731|-8.6211038309731|-8.6211038309731|-8.6211038309731|-8.6211038309731|-8.6211038309731|-8.6211038309731|-8.6211038309731|-8.6211038309731|-8.6384487371089|-8.6875013408514|-8.6875013408514|-8.6875013408514|-8.7736962653494|-8.7736962653494|-8.7736962653494|-8.7736962653494|-8.7736962653494|-8.7736962653494|-8.7736962653494|-8.7736962653494|-8.7736962653494|-8.7736962653494|-8.7736962653494|-8.7736962653494|-8.7736962653494|-8.7736962653494|-8.7736962653494|-8.7736962653494|-8.7736962653494|-8.7941066266537|-8.8223411243757|-8.8609342223627|-8.9077043672649|-8.9336627587648|-8.9336627587648|-8.9336627587648|-8.9336627587648|-8.9731997186879|-8.9731997186879|-8.9731997186879|-9.0699036153719|-9.0699036153719|-9.0699036153719|-9.0766716808651|-9.0766716808651|-9.1046347453168|-9.1757057324572|-9.1891173936177|-9.2206863934518|||-9.4121128657102|-9.4121128657102|-9.4121128657102|-9.4121128657102|-9.4121128657102|-9.4121128657102|-9.4121128657102|-9.4121128657102|-9.4121128657102|-9.4121128657102|-9.4121128657102|-9.4121128657102|-9.4121128657102|-9.4121128657102|-9.4121128657102|-9.4121128657102|-9.4121128657102|-9.4434728213592|-9.4434728213592|-9.5460812856139|-9.755645624949|-9.8684950053179|-10.047772321379|-10.238080405831|-10.486755900515|-10.632506481954|-10.919452102259|9.1223717656972|9.1223717656972|9.1223717656972|9.1223717656972|9.0861002306457|9.0861002306457|9.0861002306457|9.0861002306457||||9.0861002306457|9.0861002306457|9.0861002306457|9.0861002306457|9.0861002306457|9.0861002306457|9.0861002306457|9.0861002306457|9.0861002306457|9.0861002306457|9.0861002306457|9.0861002306457|8.9234049359114|8.9234049359114|8.9234049359114|8.9234049359114|8.9234049359114||8.9234049359114|8.9234049359114|8.9234049359114|8.9234049359114|8.9234049359114|8.9234049359114|8.9234049359114|8.9234049359114|8.9234049359114|8.9234049359114|8.9234049359114|8.9234049359114|8.9234049359114|8.9234049359114|8.9234049359114|8.801005844623|8.5367222885784|8.5367222885784|8.5367222885784|8.4973737227691|8.4973737227691|8.4676378024698|8.3629308556055|8.353256580403|8.1722511633719|8.1722511633719|8.1722511633719|8.1722511633719|8.1722511633719
07021|994578|/equities/beijing-geoenviron-engineering---te|SHANGHAICOMP||-5.5036341253459|-5.5036341253459|-5.5036341253459|-5.5036341253459|-5.7807046907411|-5.9207830183226|-6.0697590766702|-6.0731387273538|-6.0731387273538|-6.0731387273538|-6.0731387273538|-6.0731387273538|-6.0731387273538|-6.1857097299085|-6.2173573832436|-6.2173573832436|-6.4081747113249|-6.5107499293245|-6.5821533100319|-6.5821533100319|-6.5821533100319|-6.5851705224991|-6.6174116302067|-6.719346250487|-6.8068166650122|-6.8068166650122|-6.8068166650122|-6.8068166650122||-6.8068166650122|-6.8068166650122|-6.8068166650122|-6.8864629971524|-7.0032925327111|-7.0523980585499|-7.0523980585499|-7.0985778928003|-7.0985778928003|-7.2111977603923|-7.3646638687994|-7.4301824367207|-7.4535358521852|-7.4894267891553|-7.4894267891553|-7.6285894530174|-7.6285894530174|-7.6285894530174|-7.694543986095|-7.7989373787387|-7.9221528751038|-8.0173921565637|-8.1315468130757|-8.1366008282505|-8.1366008282505|-8.2551118003883|-8.2562355054262|-8.3052615868651|-8.3215578028698|-8.3215578028698|-8.3300641321627|-8.3934047777882|-8.4567941437788|-8.4567941437788|-8.4567941437788|-8.4567941437788|-8.4567941437788|-8.4567941437788|-8.4567941437788|-8.4567941437788|-8.4567941437788|-8.4567941437788|-8.489503777887|-8.489503777887|-8.489503777887|-8.489503777887|-8.489503777887|-8.5452518091103|-8.5452518091103|-8.7175020758201|-8.7237337854241|-8.7237337854241|-8.7237337854241|-9.002482152287|-9.2433133393569|-9.493126157262|-9.6359124015325|-9.6359124015325|-9.6359124015325|-9.6359124015325|||||||-9.6359124015325|-9.6359124015325|-9.6359124015325|-9.6359124015325|-9.6359124015325|-9.6359124015325|-9.6359124015325|-9.6359124015325|-9.6359124015325|-9.6359124015325|-9.6359124015325|-9.6359124015325|-9.6359124015325|-9.6359124015325|-9.7021256895588|-9.8212499587322|-9.8986117010409|-9.9391498012668|-9.9391498012668|-10.03349944434|-10.156110618748|-10.34852607204|9.4668637781637|9.4668637781637|9.4668637781637|9.4668637781637|9.4668637781637|9.4668637781637|9.4668637781637|9.4668637781637|9.4668637781637|9.4668637781637|9.4668637781637|9.4668637781637|9.4668637781637|9.4668637781637|9.4668637781637|9.4668637781637|9.4668637781637|9.4668637781637|9.4668637781637|9.4668637781637|9.4668637781637|9.4668637781637|9.4131033014978|9.4131033014978|9.3632755367507|9.3632755367507|9.3422122536175|9.3422122536175|9.3422122536175|9.3422122536175|9.2174581485846|9.1733440300391|9.1733440300391|9.169826443611|9.0414733176081|8.9571928188369|-9.6081948818135|-9.6081948818135|-9.6081948818135|-9.6081948818135|-9.6081948818135|-9.6081948818135|-9.6081948818135|-9.6081948818135|-9.6081948818135|-9.6081948818135|-9.6081948818135|||-9.6081948818135|-9.6081948818135|-9.6081948818135|-9.6081948818135|-9.6081948818135|-9.6081948818135|-9.6081948818135|-9.6371737166098|-9.6371737166098|-9.6371737166098|-9.6624154695594|-9.7560172223078|-9.8716855207005|-9.8818725655386|-9.8898585714576|-9.9465091402527|-9.9838993477818|-10.060925268832|-10.060925268832|-10.145288080982|-10.145288080982|-10.145288080982|-10.145288080982|-10.145288080982|-10.282542329157|-10.305687743279|-10.305687743279|-10.305687743279|-10.305687743279|-10.305687743279|-10.305687743279|-10.388049472838|-10.388049472838|-10.388049472838|-10.388049472838||||-10.388049472838|-10.388049472838|-10.388049472838|-10.388049472838|-10.388049472838|-10.461721859011|-10.477187898465|-10.477187898465|-10.660192629084|-10.660192629084|-10.660192629084|-10.660192629084|-10.660192629084|-10.660192629084|-10.660192629084|-10.660192629084|-10.660192629084||-10.660192629084|-10.660192629084|-10.660192629084|-10.660192629084|-10.732991744396|-10.810546717508|-10.89394138639|-10.979522377775|-10.979522377775|-10.979522377775|-10.979522377775|-11.103913261412|-11.130202278088|-11.130202278088|10.337641068996|10.337641068996|10.337641068996|10.337641068996|10.337641068996|10.337641068996|10.337641068996|10.337641068996|10.337641068996|10.337641068996|10.337641068996|10.337641068996|10.337641068996|10.337641068996|10.337641068996
07022|954959|/equities/beijing-hanjian-heshan-pipeline-co|SHANGHAICOMP||-3.8242996383742|-3.9869994906403|-4.2305550076141|-4.6667278980297|-4.9408086643266|-5.0308985826757|-5.2446608498408|-5.2446608498408|-5.2446608498408|-5.2446608498408|-5.2446608498408|-5.2446608498408|-5.2446608498408|-5.4501785387279|-5.6455910399227|-5.6455910399227|-5.7847883911714|-5.7847883911714|-5.7847883911714|-5.7847883911714|-5.7847883911714|-5.7847883911714|-5.7847883911714|-5.7847883911714|-5.7847883911714|-5.7847883911714|-5.7847883911714|-5.7847883911714||-5.7847883911714|-5.7847883911714|-5.7847883911714|-5.8580981064488|-5.8671860205607|-5.8671860205607|-5.8671860205607|-5.8671860205607|-5.8671860205607|-5.9535402178187|-5.9917129740274|-5.9917129740274|-5.9917129740274|-5.9917129740274|-5.9917129740274|-5.9917129740274|-6.0624587519473|-6.0677320674069|-6.0819243540374|-6.1406096718232|-6.1406096718232|-6.1406096718232|-6.2167882148336|-6.231405313112|-6.231405313112|-6.3148945518088|-6.3232164590173|-6.3741292653937|-6.4314737559863|-6.4314737559863|-6.4314737559863|-6.4905261995072|-6.5828071172232|-6.6292300285228|-6.6894814601807|-6.6894814601807|-6.8266459428898|-6.94627305795|-7.0703036446179|-7.2003372133666|-7.2242635555724|-7.3297374853006|-7.4124858256304|-7.7088731787959|-8.0215257033551|-8.4683618396348|6.6511581393149|6.6511581393149|6.0284197596565|6.0284197596565|6.0284197596565|5.9458270224837|5.9458270224837|5.9298078652783|5.8231045777417|5.8231045777417|5.8231045777417|5.8231045777417|5.8231045777417|5.8231045777417|||||||5.7528942751461|5.6354377984531|5.566597567612|5.5178862265018|5.2520958506694|-5.9046523235064|-5.9046523235064|-5.9046523235064|-5.9046523235064|-5.9046523235064|-5.9046523235064|-5.9385028571797|-6.0288919045873|-6.1682134816324|-6.2241260154683|-6.2640069770199|-6.2640069770199|-6.2640069770199|-6.2640069770199|-6.2640069770199|-6.3255609892104|-6.3255609892104|-6.3255609892104|-6.3255609892104|-6.3255609892104|-6.4511789902817|-6.4745678621345|-6.4745678621345|-6.4745678621345|-6.4745678621345|-6.4745678621345|-6.4745678621345|-6.6045197334349|5.6859126803889|5.6859126803889|5.6859126803889|5.5432362553824|5.5246658820191|5.5246658820191|5.5246658820191|5.5246658820191|5.5246658820191|5.4896288732996|5.2906987777805|5.2752207243283|5.1220007751998|5.1220007751998|5.0423465479815|-5.3545229268065|-5.3545229268065|-5.3545229268065|-5.3545229268065|-5.3545229268065|-5.3545229268065|-5.3545229268065|-5.3545229268065|-5.3545229268065|-5.3545229268065|-5.3545229268065|-5.3545229268065|-5.3545229268065|-5.3545229268065|-5.3545229268065|-5.3545229268065|-5.3545229268065|-5.3545229268065|-5.3545229268065|-5.3545229268065|-5.3545229268065|||-5.4639143493431|-5.5349047743233|-5.6009185741184|-5.6009185741184|-5.6009185741184|-5.6471316759055|-5.6645455468663|-5.6645455468663|-5.7406061875565|-5.7575384378118|-5.7575384378118|-5.768931362329|-5.8510348767021|-5.8667054673013|-5.9696725496513|5.2896620430018|5.2896620430018|5.2896620430018|5.2896620430018|4.8577837045111|4.8577837045111|4.8577837045111|4.8577837045111|4.8577837045111|4.8577837045111|4.8577837045111|4.8577837045111|4.8577837045111|4.8577837045111|4.8577837045111|4.8577837045111|4.8577837045111|4.8577837045111|-5.4545362839244|-5.4545362839244||||-5.4545362839244|-5.4545362839244|-5.5055955393604|-5.5165507954077|-5.5165507954077|-5.5165507954077|-5.547278925414|-5.6372422125374|-5.6372422125374|-5.6372422125374|-5.6372422125374|-5.6372422125374|-5.6372422125374|-5.6372422125374|-5.6878301482185|-5.6878301482185|-5.7092556005037||-5.7959750834201|-5.7959750834201|-5.7959750834201|-5.8477498362566|-5.8486112301112|-5.955678960191|-6.0407544203453|-6.1014301769119|-6.1014301769119|-6.1014301769119|-6.1014301769119|-6.1014301769119|-6.1014301769119|-6.1014301769119|-6.1014301769119|-6.1014301769119|-6.1882557595418|-6.2736174756339|5.7447281507962|5.7447281507962|5.7447281507962|5.7447281507962|5.7447281507962|5.6785871086643|5.588985502513|5.5583850358849|5.5583850358849|5.5583850358849|5.5583850358849
07023|101044|/equities/haohua-energy|SHANGHAICOMP||6.3602140734848|6.3602140734848|6.3602140734848|6.3602140734848|6.3602140734848|6.3602140734848|6.3602140734848|6.3602140734848|6.3602140734848|6.3602140734848|5.8741268924273|-6.6336703590654|-6.6336703590654|-6.6385227631753|-6.8400251016821|6.3146913178648|6.3146913178648|6.3146913178648|6.3146913178648|6.3146913178648|6.3146913178648|6.3146913178648|6.3146913178648|6.3146913178648|6.3146913178648|6.2502127099794|6.1368308425928|6.1368308425928||6.1368308425928|6.1368308425928|6.1368308425928|6.1368308425928|6.1368308425928|6.1368308425928|6.1368308425928|6.1368308425928|6.1368308425928|6.1368308425928|6.1368308425928|6.1368308425928|6.1368308425928|6.1368308425928|6.0280204091975|6.0280204091975|6.0280204091975|6.0280204091975|6.0280204091975|6.0280204091975|5.9583559604164|5.9406861664921|5.9406861664921|5.8674291109674|5.8538102546922|5.7831224511721|5.6812472421436|5.6439472165261|5.6439472165261|-6.051414396128|-6.051414396128|-6.051414396128|-6.051414396128|-6.051414396128|-6.051414396128|-6.051414396128|-6.051414396128|-6.051414396128|-6.051414396128|-6.051414396128|-6.051414396128|-6.051414396128|-6.0593494063847|-6.0637215912599|-6.0759833622556|-6.0759833622556|-6.0759833622556|-6.0759833622556|-6.0759833622556|-6.0759833622556|5.7331316065973|5.7331316065973|5.7331316065973|5.7331316065973|5.7331316065973|5.7331316065973|5.7331316065973|5.7331316065973|5.7331316065973|5.7331316065973|||||||5.7331316065973|5.7331316065973|5.7331316065973|5.7331316065973|5.7331316065973|5.7331316065973|5.7331316065973|5.7331316065973|5.6963352362543|5.6963352362543|5.5853721742531|5.5370804076614|5.5242337198581|5.5242337198581|5.5242337198581|5.5242337198581|5.4947043228509|5.4746713161868|5.39130157899|-5.7898289482794|-5.7898289482794|-5.7898289482794|-5.7898289482794|-5.7898289482794|-5.7898289482794|-5.8306531868111|-5.8306531868111|-5.9340590328784|-6.1145099899075|-6.1154442565556|-6.1154442565556|-6.1593825041051|5.8480155813546|5.8480155813546|5.8480155813546|5.8480155813546|5.8480155813546|5.8480155813546|5.8480155813546|5.8480155813546|5.8480155813546|5.8480155813546|5.839833770251|5.839833770251|5.801034103172|5.801034103172|5.801034103172|5.748926545003|5.7104686864649|5.7104686864649|5.7104686864649|5.6964908769453|5.6964908769453|5.6964908769453|5.6964908769453|5.6964908769453|5.6964908769453|5.694803800446|5.694803800446|5.6308932991627|5.5837702190217|5.566411300427|-5.9046671731181|-5.9046671731181|-5.9046671731181|-5.9046671731181|-5.9046671731181|-5.9046671731181|-5.9046671731181|||-6.0051856154542|-6.0690953592836|-6.145106035292|-6.2527848097311|-6.2527848097311|-6.2527848097311|-6.2527848097311|-6.2527848097311|-6.2527848097311|-6.2527848097311|-6.2527848097311|-6.2980377110252|-6.2980377110252|-6.2980377110252|-6.2994865479744|-6.3627625905448|-6.3902918986672|-6.4058800993356|-6.4293110964467|-6.4903454380753|6.2246604278039|6.2246604278039|6.2246604278039|6.2246604278039|6.2246604278039|6.2246604278039|6.2246604278039|6.1772597604895|6.1772597604895|6.1772597604895|6.1772597604895|6.1772597604895|6.12402177224|-6.4885295744318|-6.4885295744318||||-6.4885295744318|-6.4885295744318|-6.4885295744318|-6.4885295744318|-6.4885295744318|-6.4885295744318|-6.4885295744318|-6.4885295744318|-6.4885295744318|-6.4885295744318|-6.4885295744318|-6.517254921637|-6.5360551253783|-6.5360551253783|-6.5517281046429|-6.5824755817562|-6.6209528385182||-6.6209528385182|-6.6209528385182|-6.6209528385182|-6.6209528385182|-6.6209528385182|-6.6843920480962|-6.7171020255879|-6.7540023841676|-6.7620060312809|-6.7620060312809|-6.7620060312809|-6.7966733892826|-6.870748436017|-6.9074982664796|-6.9805538413494|-6.9867263897226|-7.0269181313301|-7.1071313025979|6.6580975618069|6.6580975618069|6.6580975618069|6.6580975618069|6.6580975618069|6.6580975618069|6.6580975618069|6.6580975618069|6.6580975618069|6.6580975618069|6.6580975618069
07024|100562|/equities/bj-hualian|SHANGHAICOMP||-4.3219607650025|-4.3219607650025|-4.3219607650025|-4.3810674149442|-4.5856304123058|4.1516952490826|4.1516952490826|4.1516952490826|4.1516952490826|4.1491058641031|-4.5904722232612|-4.5904722232612|-4.5904722232612|-4.7049693287514|-4.8171882034565|-4.8302091891263|4.5496634643054|4.5496634643054|4.5496634643054|4.5496634643054|4.5496634643054|4.5496634643054|4.5496634643054|4.5496634643054|4.5496634643054|4.5496634643054|4.5496634643054|4.5496634643054||4.4951817901902|-4.8887570420895|-4.8887570420895|-4.8887570420895|-4.8887570420895|-4.8887570420895|-4.8991745886973|-4.9086722956973|-4.9086722956973|-4.9096358735117|-4.9579288649066|-4.9782542307623|-5.0052828081723|-5.0397585772006|4.814390080553|4.814390080553|4.814390080553|4.814390080553|4.814390080553|4.814390080553|4.814390080553|4.814390080553|4.814390080553|4.814390080553|4.814390080553|4.814390080553|4.814390080553|4.814390080553|4.814390080553|4.7854333380657|4.7644568480513|4.7644568480513|4.7644568480513|4.7644568480513|4.7644568480513|4.7644568480513|4.7644568480513|4.7644568480513|4.7644568480513|4.7644568480513|4.7644568480513|4.7644568480513|4.7644568480513|-5.1720425128233|-5.1720425128233|-5.1720425128233|-5.1720425128233|-5.1720425128233|-5.1720425128233|-5.1720425128233|-5.2467141680465|-5.313571141003|-5.3234123365067|-5.3793470744714|-5.4377738198657|-5.4377738198657|-5.467251758151|-5.467251758151|-5.5241685756629|-5.5718540492527|||||||-5.6175359196713|-5.6175359196713|-5.6850399382965|-5.8344888033752|-5.8855432473161|-5.9194927174226|-6.0338807324983|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|5.3946286767673|-6.3172581864712|-6.3172581864712|-6.3172581864712|5.638602076491|5.055113592104|4.923459280813|4.8855101943946|4.8383446403054|4.8363941946261|4.8363941946261|4.8363941946261|4.8363941946261|4.8243267843716|4.768140932983|4.7012674776115|-5.0564524563122|-5.0564524563122|-5.0564524563122|-5.0564524563122|-5.0564524563122|-5.0564524563122|-5.0564524563122|-5.0564524563122|-5.0564524563122|-5.0564524563122|-5.0564524563122|-5.0564524563122|-5.0564524563122|-5.0564524563122|-5.0564524563122|-5.0599475339572|||-5.1477192193844|-5.1933326704405|-5.1933326704405|-5.1933326704405|-5.1933326704405|-5.1933326704405|-5.1933326704405|-5.1933326704405|-5.1933326704405|-5.1933326704405|-5.1933326704405|-5.1933326704405|-5.1933326704405|-5.1933326704405|-5.1933326704405|-5.2281472134482|-5.2290525091899|-5.3232749584296|-5.3232749584296|-5.3891942106991|-5.4613267937534|-5.4683978071419|-5.4683978071419|-5.4683978071419|-5.501848982024|-5.501848982024|-5.5615422468713|-5.5615422468713|-5.6467134402119|-5.6474856768522|-5.6474856768522|-5.718317605221|-5.7570195740723|-5.7872438768836|-5.8138199534795||||-5.8138199534795|-5.858688642226|-6.0274318077413|-6.0665907968247|-6.1389901758526|-6.191099974987|-6.2834442163806|-6.3477159104194|-6.3714392314533|-6.3714392314533|-6.3850479825318|-6.3850479825318|-6.3850479825318|-6.3850479825318|-6.3850479825318|-6.3850479825318|-6.3850479825318||-6.3850479825318|-6.3850479825318|-6.3850479825318|-6.3850479825318|-6.3850479825318|-6.3850479825318|-6.3850479825318|-6.3939421953957|-6.4053659046356|-6.4053659046356|-6.4053659046356|-6.4442956011234|-6.4714872576424|-6.4714872576424|-6.4714872576424|-6.4714872576424|5.9790190135721|5.9790190135721|5.9790190135721|5.9790190135721|5.9790190135721|5.9790190135721|5.9790190135721|5.9790190135721|5.9790190135721|5.9790190135721|5.9790190135721|5.9790190135721|5.9790190135721
07025|100721|/equities/jingneng-power|SHANGHAICOMP||-3.0486649407479|-3.0486649407479|-3.0486649407479|-3.0486649407479|2.7926302152876|2.7926302152876|2.7926302152876|2.7926302152876|2.7926302152876|2.7490335921451|2.6522594933162|-2.9869018081224|-2.9869018081224|-3.0415576567689|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385||-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|-3.089834882385|2.9167382032877|2.9167382032877|2.9167382032877|2.9167382032877|2.9167382032877|2.9167382032877|2.9030423993541|2.8850471172811|2.8481812242099|2.8481812242099|2.8481812242099|2.8481812242099|2.8481812242099|2.8481812242099|2.8481812242099|2.8481812242099|2.8481812242099|2.8481812242099|2.8481812242099|2.8481812242099|2.8481812242099|2.8481812242099|2.8481812242099|2.8481812242099|2.823534700984|2.8157004970094|2.8157004970094|2.8157004970094|2.8157004970094|2.8157004970094|-3.0124719536918|-3.0124719536918|-3.0124719536918|-3.0124719536918|-3.0124719536918|-3.0124719536918|-3.0124719536918|-3.0124719536918|-3.0124719536918|-3.0124719536918|-3.0124719536918|-3.0124719536918|-3.0124719536918|-3.0124719536918|-3.0199688580983|-3.0410766366845|-3.0506406364315|-3.0896006091295|-3.121111911984|-3.121111911984|-3.1306130818647|-3.1306130818647|-3.1306130818647|-3.1956811538584|-3.2307568249048|||||||-3.2513964768848|-3.2648849880917|-3.2793167869496|-3.2920185769319|-3.3000205716292|-3.304455963958|-3.304455963958|-3.304455963958|-3.304455963958|-3.304455963958|-3.304455963958|-3.304455963958|-3.304455963958|-3.304455963958|-3.304455963958|-3.304455963958|-3.304455963958|-3.304455963958|-3.304455963958|-3.304455963958|-3.3310621890632|-3.3389908336735|-3.3389908336735|-3.3389908336735|-3.3389908336735|-3.3389908336735|-3.3611009411389|-3.4078900474502|-3.4365444203431|-3.5761604066485|-3.6701782142447|-3.7174202640109|-3.7797162850762|-3.7797162850762|-3.8074625421525|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5805500758963|3.5406111361006|3.5112346147409|||3.5014798973175|3.5014798973175|3.5014798973175|3.5014798973175|3.5014798973175|3.5014798973175|3.5014798973175|3.5014798973175|3.5014798973175|3.5014798973175|3.5014798973175|3.5014798973175|3.5014798973175|3.5014798973175|3.5014798973175|3.5014798973175|3.4371999208764|3.4068886775259|3.3515430841715|3.3417010515263|3.3417010515263|3.3417010515263|3.3417010515263|3.3417010515263|3.3417010515263|3.3417010515263|3.3417010515263|3.3417010515263|3.3046679198002|3.2387317592533|3.2387317592533|3.2387317592533|3.2387317592533|3.1785907540753|3.137878713126||||3.0976429880934|3.0880816019487|3.0880816019487|-3.255063680421|-3.255063680421|-3.255063680421|-3.255063680421|-3.255063680421|-3.255063680421|-3.255063680421|-3.255063680421|-3.255063680421|-3.255063680421|-3.255063680421|-3.255063680421|-3.255063680421|-3.2594319520995||-3.2594319520995|-3.2594319520995|-3.2594319520995|-3.2594319520995|-3.2815911834554|-3.2912123540062|-3.3046803186357|-3.3340892736581|-3.3500991865956|-3.371789120961|-3.371789120961|-3.4125434417733|-3.417518336384|-3.417518336384|-3.417518336384|-3.417518336384|3.2363912112306|3.2363912112306|3.2363912112306|3.2363912112306|3.2363912112306|3.2363912112306|3.2363912112306|3.2363912112306|3.2363912112306|3.2363912112306|3.2363912112306|3.2363912112306|3.2363912112306
07026|101134|/equities/jingyuntong-te|SHANGHAICOMP||-3.7928636188077|-3.7928636188077|-3.7928636188077|-3.823181761058|-4.0146464515084|-4.1751627975431|-4.2890696452422|-4.4078552774106|-4.5483189870863|-4.5483189870863|-4.5483189870863|-4.5483189870863|-4.5483189870863|-4.6375769829252|4.240239790063|4.240239790063|4.240239790063|4.240239790063|4.240239790063|4.240239790063|4.240239790063|4.240239790063|4.240239790063|4.240239790063|4.240239790063|4.240239790063|4.2329600328343|-4.5775737634861||-4.5775737634861|-4.5775737634861|-4.5775737634861|-4.5880724532684|-4.5880724532684|-4.5880724532684|-4.5880724532684|-4.5880724532684|-4.6134138751118|-4.6471265077689|-4.723211894487|-4.723211894487|-4.723211894487|-4.7443359666344|-4.7443359666344|-4.7443359666344|-4.7443359666344|-4.7670399671657|-4.7767110937021|4.5425416695817|4.5425416695817|4.5425416695817|4.5425416695817|4.5425416695817|4.5425416695817|4.5425416695817|4.5425416695817|4.5425416695817|4.5425416695817|4.5425416695817|4.5425416695817|4.5425416695817|4.5425416695817|4.4644906242406|4.4055452567246|4.3962287027043|4.3962287027043|4.3639860043313|4.3639860043313|4.3216509961845|4.2556055705191|4.2556055705191|4.2556055705191|4.2556055705191|4.2123396573731|-4.6395244427674|-4.6395244427674|-4.6395244427674|-4.6395244427674|-4.7272493649581|-4.8012334860229|-4.8012334860229|-4.8891483188628|4.5794391678961|4.5794391678961|4.5794391678961|4.5794391678961|4.5794391678961|4.5794391678961|4.5794391678961|||||||4.5794391678961|4.5794391678961|4.5794391678961|4.5794391678961|4.5794391678961|4.5794391678961|4.5794391678961|4.5794391678961|4.5794391678961|4.5794391678961|4.5794391678961|4.5794391678961|4.5468842956156|-5.0137530224597|-5.0137530224597|-5.036579142059|-5.036579142059|-5.036579142059|-5.036579142059|-5.036579142059|-5.1034211693485|-5.1123506523138|-5.1123506523138|-5.1123506523138|-5.1123506523138|-5.1392785947595|-5.1925317359273|-5.2478128883909|-5.300347802117|-5.3829600421913|-5.3829600421913|-5.4349556596553|-5.4688395826326|-5.5003776912674|-5.6387528716176|-5.6524726386239|-5.6524726386239|-5.7144139337727|-5.7515086928531|-5.7515086928531|-5.7515086928531|-5.7515086928531|-5.7515086928531|-5.7515086928531|-5.7515086928531|-5.7601823825181|-5.7601823825181|-5.7601823825181|-5.7601823825181|-5.8318694188132|-5.8747151459605|-5.8747151459605|-5.9563501770133|-6.060944549997|5.7862698128083|5.7862698128083|5.7862698128083|5.7862698128083|5.7862698128083|5.7373086084381|5.7373086084381|5.7356279148309|5.7356279148309|5.7040309656161|-6.0652218589228|-6.0652218589228|-6.0652218589228|-6.0652218589228|-6.0652218589228|||-6.0652218589228|-6.0652218589228|-6.0652218589228|-6.0652218589228|-6.0652218589228|-6.0652218589228|-6.0652218589228|-6.0652218589228|-6.0652218589228|-6.1563574483043|-6.187064136625|-6.3134044955844|-6.4050941202417|-6.4050941202417|-6.4050941202417|-6.4050941202417|-6.4050941202417|-6.4050941202417|-6.4050941202417|-6.4050941202417|-6.4050941202417|-6.4050941202417|-6.4050941202417|-6.4050941202417|-6.4050941202417|-6.4050941202417|-6.4050941202417|-6.4050941202417|-6.4050941202417|-6.4050941202417|-6.4050941202417|-6.4050941202417|-6.4050941202417|-6.4050941202417|-6.4050941202417||||-6.4050941202417|-6.4050941202417|-6.4050941202417|-6.4050941202417|-6.4667712818003|-6.5919682593717|-6.6582979992114|-6.7703312320932|-6.8425902176151|-6.8430662495223|-6.8430662495223|-6.8430662495223|-6.8430662495223|-6.8430662495223|-6.8430662495223|-6.8430662495223|-6.8430662495223||-6.8430662495223|-6.8430662495223|-6.8430662495223|-6.8430662495223|-6.8771390429431|-6.8771390429431|-6.8771390429431|-6.8771390429431|-6.8771390429431|-6.8771390429431|-6.8771390429431|-6.8771390429431|-6.9118210994859|-6.9242332452146|-6.9242332452146|-6.9242332452146|-7.0024814068838|-7.0616460044697|-7.156829140751|-7.2028523428916|-7.2028523428916|6.7875001436399|6.7875001436399|6.7875001436399|6.7875001436399|6.7875001436399|6.7875001436399|6.7875001436399|6.7875001436399
07027|1162083|/equities/beijing-konruns-pharmaceutical|SHANGHAICOMP||-29.822208637968|-29.822208637968|-29.822208637968|-30.042454661016|-31.338282520113|-31.795870284833|-32.845410537496|-33.718235015621|-34.005674732896|-34.005674732896|-34.005674732896|-34.005674732896|-34.047415933313|-35.436573568651|-36.169906152704|-36.169906152704|-37.47322815151|-37.730467598759|-37.730467598759|-38.017185627446|-38.162428576665|-38.539365458176|-39.292628261431|-39.384030418246|-39.833367538285|-40.079298655007|-40.306879431277|-40.306879431277||-40.306879431277|-40.306879431277|-40.306879431277|-40.541531675689|-40.68836839291|-40.964298434749|-41.263663393143|38.736785898572|38.736785898572|38.736785898572|38.736785898572|38.736785898572|38.736785898572|38.736785898572|38.736785898572|38.736785898572|38.736785898572|38.736785898572|38.736785898572|38.736785898572|38.736785898572|38.736785898572|38.736785898572|38.736785898572|38.736785898572|38.529762702922|38.160290247577|37.831989825189|37.57110040764|37.276221361204|36.709410549736|36.709410549736|36.527709301607|36.527709301607|36.527709301607|36.527709301607|36.355789723546|36.114740014773|36.114740014773|36.114740014773|36.053847978446|36.053847978446|36.053847978446|35.941498330272|35.819998373628|34.742826979972|34.742826979972|34.742826979972|34.742826979972|34.742826979972|34.742826979972|34.742826979972|34.742826979972|34.742826979972|34.742826979972|34.742826979972|34.742826979972|34.742826979972|34.742826979972|34.742826979972|||||||34.726474701935|34.127193172303|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.47545330825|-36.610805465645|-36.610805465645|-36.610805465645|-36.610805465645|-36.610805465645|-36.610805465645|-36.610805465645|-36.610805465645|-36.610805465645|-36.610805465645|-36.610805465645|-36.610805465645|-36.610805465645|-36.803119396575|32.573940170918|32.573940170918|32.573940170918|32.573940170918|32.573940170918|32.573940170918|32.497156660991|32.198509155862|-35.227010394816|-35.227010394816|-35.227010394816|-35.227010394816|-35.227010394816|-35.227010394816|-35.227010394816|-35.227010394816|-35.227010394816|-35.227010394816|-35.227010394816|-35.227010394816|-35.227010394816|-35.227010394816|-35.227010394816|-35.227010394816|-35.227010394816|-35.227010394816|-35.227010394816|-35.227010394816|-35.227010394816|-35.227010394816|||-35.227010394816|-35.227010394816|-35.227010394816|-35.227010394816|-35.258900061453|-35.85600004285|-36.584444047008|-36.877851839465|-36.877851839465|-36.877851839465|-38.313725334188|33.870240285148|33.870240285148|33.870240285148|33.870240285148|33.870240285148|33.664301708768|33.664301708768|33.664301708768|33.664301708768|33.664301708768|33.664301708768|33.664301708768|33.664301708768|33.664301708768|33.664301708768|33.664301708768|33.664301708768|33.664301708768|33.664301708768|33.664301708768|33.664301708768|33.664301708768|33.664301708768|33.263741636904||||33.263741636904|33.263741636904|33.263741636904|33.263741636904|33.263741636904|33.263741636904|33.263741636904|33.263741636904|33.263741636904|33.263741636904|33.263741636904|32.419827128901|32.419827128901|32.419827128901|32.419827128901|31.427585656393|30.652317319699||30.242992523832|30.242992523832|30.242992523832|30.242992523832|30.219435934141|29.723262208385|29.100855931626|29.100855931626|29.100855931626|29.100855931626|29.100855931626|29.100855931626|29.100855931626|29.100855931626|29.100855931626|29.100855931626|29.100855931626|29.100855931626|29.100855931626|29.100855931626|29.100855931626|29.100855931626|29.100855931626|29.100855931626|29.100855931626|28.571505980344|28.236673095327|28.103526674489|27.420584664058
07028|101095|/equities/bj-north-star|SHANGHAICOMP||-1.9099924320725|-1.9099924320725|-1.9099924320725|-1.933324912604|-2.0331788995339|1.7727381519066|1.7727381519066|1.7727381519066|1.7727381519066|1.7591534313876|1.6879482862374|-1.90247122704|-1.90247122704|-1.9271903309448|-1.9536299547569|-1.9536299547569|-1.9912857206163|-1.9912857206163|-1.9912857206163|-1.9912857206163|-1.9912857206163|-1.9912857206163|-1.9975396959315|-2.0072663325215|-2.0192501901879|-2.0192501901879|-2.0192501901879|-2.0192501901879||-2.0192501901879|-2.0192501901879|-2.0192501901879|-2.0402779843293|-2.0536422095787|-2.092380274456|-2.1032002713076|-2.1173913125157|1.9759803927342|1.9759803927342|1.9759803927342|1.9759803927342|1.9759803927342|1.9759803927342|1.9759803927342|1.9759803927342|1.9759803927342|1.9759803927342|1.9759803927342|1.9759803927342|1.9759803927342|1.9759803927342|1.9759803927342|1.9759803927342|1.9759803927342|1.9759803927342|1.9431241074217|-2.129910635071|-2.129910635071|-2.129910635071|-2.129910635071|-2.129910635071|-2.129910635071|-2.129910635071|-2.129910635071|-2.129910635071|-2.129910635071|-2.129910635071|-2.129910635071|-2.129910635071|-2.129910635071|-2.129910635071|-2.129910635071|-2.129910635071|-2.129910635071|-2.129910635071|-2.129910635071|-2.129910635071|-2.129910635071|-2.129910635071|-2.1351983389209|-2.1351983389209|-2.1479981564758|-2.1711090563931|-2.1745656330495|-2.188406264242|-2.199081839672|-2.199081839672|-2.2256464842859|-2.2407183254099|||||||-2.2680203610368|-2.2834820121535|-2.2834820121535|-2.2944243848333|-2.3058357021295|-2.3058357021295|-2.3058357021295|-2.3181507080885|-2.32961182794|-2.3506797309388|-2.3507552009677|-2.376950142765|-2.3910557671652|-2.3995062956397|-2.4311181449431|-2.4633557442699|-2.4633557442699|-2.4931730433607|-2.5316951329208|-2.5316951329208|-2.5727031748311|2.282650096607|2.282650096607|2.282650096607|2.282650096607|2.282650096607|2.282650096607|2.282650096607|2.282650096607|2.282650096607|2.282650096607|2.282650096607|2.282650096607|2.282650096607|2.282650096607|2.282650096607|2.282650096607|2.282650096607|2.282650096607|2.282650096607|2.2679631874294|2.2679631874294|2.2366257161267|2.2129175762742|2.1621306053366|2.1410253434963|2.1410253434963|2.0739171670087|1.9965745129196|1.9663060604638|1.9663060604638|1.9663060604638|1.9663060604638|1.9663060604638|1.9663060604638|1.9663060604638|1.9663060604638|1.9663060604638|1.9663060604638|1.9663060604638|1.9663060604638|1.9663060604638|1.9663060604638|1.9663060604638|1.9663060604638|1.9663060604638|1.9663060604638|1.9663060604638|1.9663060604638|||1.9663060604638|1.9663060604638|1.9663060604638|1.9663060604638|1.9663060604638|1.9663060604638|1.9663060604638|1.9663060604638|1.9663060604638|1.918117741645|-2.0751084771353|-2.0751084771353|-2.0751084771353|-2.0751084771353|-2.0751084771353|-2.0751084771353|-2.0751084771353|-2.094578394502|-2.094578394502|-2.0961982245905|-2.122998011958|1.9935564184092|1.9935564184092|1.9935564184092|1.9935564184092|1.9935564184092|1.9935564184092|1.9935564184092|1.9935564184092|1.9683961099941|1.9582178533693|1.9507976175039|1.9164418247772|1.885490937082|-2.0154093206822||||-2.0154093206822|-2.0154093206822|-2.0154093206822|-2.029343750841|-2.037604129719|-2.0456012286016|-2.0456012286016|-2.0456012286016|-2.0456012286016|-2.0456012286016|-2.0456012286016|-2.0456012286016|-2.0456012286016|-2.0456012286016|-2.0456012286016|-2.0456012286016|-2.0456012286016||-2.0512088221708|-2.0512088221708|-2.0512088221708|-2.0557875216447|-2.0692083769863|-2.0857870770633|-2.1008745247721|-2.1281939010487|-2.1346598974716|-2.1375746814166|-2.1375746814166|-2.1375746814166|-2.1375746814166|-2.1375746814166|-2.1375746814166|-2.1375746814166|2.0120870883703|2.0120870883703|2.0120870883703|2.0120870883703|2.0120870883703|2.0120870883703|2.0120870883703|2.003430054744|1.9895188558478|1.9895188558478|1.9895188558478|1.9895188558478|1.9895188558478
07029|1141910|/equities/piesat-info-techn-co-ltd|SHANGHAICOMP||-23.918696565034|-23.918696565034|-23.918696565034|-24.252996306289|-25.919439797787|-26.662156216732|-27.382395974388|-28.455994755681|-29.450549927746|-29.620740010135|-29.620740010135|-29.620740010135|-30.558044938901|-31.600049368385|-32.777833161357|-32.897036960394|-33.882819629014|-34.514798985919|-35.446998873243|-36.169998688708|-36.579444085239|-36.678825761078|-37.502585306431|-38.478427558767|-39.978251516408|-42.000838451459|-44.949818907925|-47.113003782079||-47.113003782079|-47.113003782079|-47.113003782079|-48.497780750907|-50.868644448029|-51.65209082702|-51.65209082702|-53.61843532036|45.195156887342|45.195156887342|45.195156887342|45.195156887342|45.195156887342|45.195156887342|45.195156887342|45.195156887342|45.195156887342|45.195156887342|45.195156887342|45.195156887342|45.195156887342|45.195156887342|45.195156887342|45.195156887342|45.195156887342|45.195156887342|45.195156887342|45.07068943483|45.07068943483|44.57520955914|43.560715677367|43.560715677367|43.560715677367|43.560715677367|40.353573483479|-48.607605716303|-48.607605716303|-48.607605716303|-48.607605716303|-48.607605716303|-48.607605716303|-48.607605716303|-49.8239221913|-49.8239221913|-49.8239221913|-49.8239221913|-49.8239221913|-49.8239221913|-49.8239221913|-50.408248515304|-51.366942294633|-52.267214178788|-52.267214178788|-52.556904236197|-53.794894765615|-54.808771741389|-55.618980136788|-55.618980136788|-55.618980136788|-55.618980136788|||||||-55.618980136788|-55.618980136788|-55.618980136788|-55.618980136788|-55.618980136788|-55.618980136788|-56.911088006669|-58.851763638052|-59.76029301594|-60.683659033756|-62.07462041111|-63.815691176733|-64.691050749059|-64.691050749059|-64.691050749059|-64.691050749059|-64.691050749059|-64.691050749059|-64.691050749059|-64.691050749059|-64.691050749059|-64.691050749059|-64.691050749059|-65.341300293541|-65.341300293541|-68.400767181989|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|59.780503707609|57.088338910961|57.004820147515|56.768972269133|56.768972269133|56.768972269133|56.768972269133|56.768972269133|56.768972269133|56.768972269133|56.768972269133|56.768972269133|56.768972269133|56.768972269133|56.768972269133|56.768972269133|56.768972269133|56.768972269133|||56.768972269133|55.374970188224|-63.222985923162|-63.222985923162|-63.222985923162|-63.222985923162|-63.222985923162|-63.242451641136|-63.242451641136|-63.333833664848|-63.481154440599|-63.481154440599|-65.10739495882|-66.262660531298|-66.788509293944|-67.701123896076|-68.014809441005|-68.014809441005|-68.014809441005|-68.014809441005|-68.014809441005|-68.014809441005|-68.014809441005|-68.014809441005|-68.014809441005|-68.014809441005|-70.071213642132|-70.760473586201|-73.031872379647|-73.780904746822|-73.780904746822|-73.780904746822|-75.594189430533|-75.594189430533|65.015832385671||||65.015832385671|65.015832385671|65.015832385671|65.015832385671|65.015832385671|65.015832385671|65.015832385671|65.015832385671|65.015832385671|65.015832385671|65.015832385671|65.015832385671|65.015832385671|65.015832385671|65.015832385671|65.015832385671|65.015832385671||65.015832385671|65.015832385671|65.015832385671|65.015832385671|65.015832385671|65.015832385671|65.015832385671|65.015832385671|65.015832385671|65.015832385671|65.015832385671|65.015832385671|65.015832385671|65.015832385671|65.015832385671|65.015832385671|65.015832385671|65.015832385671|65.015832385671|65.015832385671|65.015832385671|65.015832385671|65.015832385671|65.015832385671|63.367587470624|61.638590282437|60.742477887468|60.055687145209|60.055687145209
07030|994596|/equities/beijing-qianjing-landscape-co-ltd|SHANGHAICOMP||-4.4434645881009|-4.6766273036877|-4.8526639092719|-4.8526639092719|-4.8526639092719|-4.8526639092719|-4.8526639092719|-4.8526639092719|-4.8526639092719|-4.8526639092719|-4.8526639092719|-4.8526639092719|-4.8526639092719|-5.0312930598033|-5.2531036816452|-5.3334484058855|-5.6460538924003|4.9888434037914|4.9888434037914|4.9888434037914|4.9888434037914|4.9888434037914|4.9888434037914|4.9888434037914|4.9888434037914|4.9888434037914|4.9888434037914|4.9888434037914||4.9888434037914|4.7870233801458|-5.4199465957995|-5.5088295106221|-5.5128714146292|-5.5128714146292|-5.5128714146292|-5.5128714146292|-5.5128714146292|-5.5128714146292|-5.5726347567942|-5.6112609309517|-5.6491788672697|-5.6829764100458|-5.7144183022607|5.2812528285827|5.2812528285827|5.2812528285827|5.2812528285827|5.2812528285827|5.2812528285827|5.2812528285827|5.2812528285827|5.2812528285827|5.2812528285827|5.2812528285827|5.2812528285827|5.2812528285827|5.2812528285827|5.2812528285827|5.2812528285827|5.2812528285827|5.2347253068118|5.1571918720852|5.1571918720852|4.8650253238708|-5.3208015652861|-5.3208015652861|-5.3208015652861|-5.3208015652861|-5.3208015652861|-5.3208015652861|-5.3208015652861|-5.3208015652861|-5.3208015652861|-5.3208015652861|-5.3208015652861|-5.3208015652861|-5.3208015652861|-5.3208015652861|-5.3921007899549|-5.3921007899549|-5.4117786385512|-5.5080872352362|-5.5827002740495|-5.5827002740495|-5.583025190638|-5.583025190638|-5.6572502690404|-5.7233108786425|||||||-5.7233108786425|-5.7233108786425|-5.7233108786425|-5.7474910619438|-5.7474910619438|-5.7474910619438|-5.7872120674651|-5.862606715806|-5.862606715806|-5.862606715806|-5.862606715806|-5.8916484359629|-5.8916484359629|-5.8916484359629|-6.0062943569092|-6.0062943569092|-6.1975495938094|5.3493063215726|5.3493063215726|5.3493063215726|5.3493063215726|5.3493063215726|5.3493063215726|5.3493063215726|5.3493063215726|5.3493063215726|5.3493063215726|5.3493063215726|5.3493063215726|5.3493063215726|5.3493063215726|5.3493063215726|5.3493063215726|5.3493063215726|5.2820070324466|4.7311188444082|-5.2180474035561|-5.2180474035561|-5.2180474035561|-5.2180474035561|-5.2180474035561|-5.435608280215|-5.6752419112964|-5.6752419112964|-5.6752419112964|-5.6752419112964|-5.6752419112964|-5.6752419112964|-5.6752419112964|-5.6752419112964|-5.6752419112964|-5.6752419112964|-5.6752419112964|-5.6752419112964|-5.6752419112964|-5.6752419112964|-5.6752419112964|-5.6752419112964|-5.6752419112964|-5.6752419112964|-5.6752419112964|-5.6752419112964|-5.6752419112964|-5.6752419112964|-5.6752419112964|-5.6752419112964|-5.6752419112964|-5.6752419112964|-5.6752419112964|||-5.7286020780982|-5.8640025484763|5.1053443593377|5.1053443593377|5.1053443593377|5.1053443593377|5.1053443593377|5.1053443593377|5.1053443593377|5.1053443593377|5.1053443593377|5.1053443593377|5.1053443593377|5.1053443593377|5.1053443593377|5.1053443593377|5.1053443593377|5.1053443593377|5.1053443593377|5.1053443593377|5.0989861922349|5.0989861922349|5.0989861922349|5.0989861922349|5.0989861922349|5.0989861922349|5.0989861922349|5.0989861922349|5.0989861922349|5.0989861922349|5.0989861922349|5.0989861922349|5.0989861922349|5.0294291660615|4.7071436163925||||-5.5110261875944|-5.5110261875944|-5.5110261875944|-5.5110261875944|-5.5922514022011|-5.6536126733509|-5.6917919716004|-5.8058797872468|-5.9282000369942|-6.0743211281049|-6.0743211281049|-6.1553566733718|-6.2770631357167|-6.3039051745818|-6.3039051745818|-6.4942656061882|-6.4942656061882||-6.6691841308534|-6.8546491932273|-6.8619126327571|-6.8619126327571|-6.8619126327571|-7.0243470942242|-7.0917141537166|-7.0917141537166|-7.0917141537166|-7.0917141537166|-7.0917141537166|-7.0917141537166|-7.1557937044012|-7.2219928258114|-7.3537566271158|-7.3537566271158|-7.4630627992784|6.4635295551312|6.4635295551312|6.4635295551312|6.4635295551312|6.4635295551312|6.4635295551312|6.4635295551312|6.4635295551312|6.4635295551312|6.4635295551312|6.4635295551312|6.4635295551312
07031|100612|/equities/sanyuan-foods|SHANGHAICOMP||-4.2141513653748|-4.2141513653748|-4.2141513653748|-4.2146126107102|-4.3200928150465|-4.3200928150465|-4.3200928150465|-4.3200928150465|-4.3200928150465|-4.3200928150465|-4.3200928150465|-4.3200928150465|-4.3200928150465|-4.4417698845653|-4.5374321743035|-4.5374321743035|-4.6249082567722|-4.6249082567722|-4.6249082567722|-4.6249082567722|-4.6249082567722|-4.6249082567722|-4.6249082567722|-4.6704534692268|-4.686764938927|-4.686764938927|-4.686764938927|-4.686764938927||-4.686764938927|-4.686764938927|-4.686764938927|-4.686764938927|-4.7214053552419|-4.750006613058|-4.750006613058|-4.779451671488|-4.8282796710143|-4.8908663954348|-4.9392958974409|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9396447984234|-4.9723832439334|-5.027092517631|-5.0945470478984|-5.1178300277892|-5.1653668766224|-5.1892965242822|-5.2521969438034|-5.2521969438034|-5.2521969438034|-5.2741076549377|||||||-5.3375274139294|-5.3375274139294|-5.3375274139294|-5.4011416653405|-5.4046066826259|-5.4046066826259|-5.4046066826259|-5.4046066826259|-5.4046066826259|-5.4046066826259|-5.4046066826259|-5.4046066826259|-5.4046066826259|-5.4046066826259|-5.4046066826259|-5.4695632265315|-5.5588084276193|-5.5588084276193|-5.5588084276193|-5.5588084276193|-5.5588084276193|-5.6009368486613|5.1789827886609|5.1789827886609|5.1789827886609|5.1789827886609|5.1789827886609|5.1789827886609|5.1789827886609|5.1789827886609|5.1789827886609|5.1789827886609|5.1789827886609|5.1789827886609|5.1789827886609|5.1789827886609|5.1789827886609|5.1789827886609|5.1789827886609|5.1789827886609|5.1789827886609|5.1122028897634|5.0546699177812|5.0018554938712|4.9898394227997|4.9570436876102|4.8967154468744|4.8924614550503|4.8588459891116|4.8192734102447|4.8064148006659|4.7860162321971|4.7216847808544|4.6518719893235|-4.8969198882428|-4.8969198882428|-4.8969198882428|-4.8969198882428|-4.8969198882428|-4.8969198882428|-4.8969198882428|-4.8969198882428|-4.8969198882428|-4.8969198882428|-4.8969198882428|-4.8969198882428|-4.8969198882428|-4.8969198882428|-4.8969198882428|||-4.9130674924347|-4.9130674924347|-4.9130674924347|-4.9130674924347|-4.9130674924347|-4.9130674924347|-4.9130674924347|-4.9130674924347|-4.9130674924347|-4.9130674924347|-4.9130674924347|-4.9130674924347|-4.9130674924347|-4.9130674924347|-4.9130674924347|-4.9130674924347|-4.9406306043701|-5.0034785817549|4.6939133414849|4.6939133414849|4.6939133414849|4.6939133414849|4.6939133414849|4.6939133414849|4.6939133414849|4.6939133414849|4.6939133414849|4.6939133414849|4.6939133414849|4.688843586958|4.688843586958|4.642048653537|4.6283872487081|-4.9267140909028|-4.9267140909028||||-4.9267140909028|-4.9267140909028|-4.9267140909028|-4.9267140909028|-4.9507936420255|-4.9922779497876|-4.9922779497876|-4.9922779497876|-4.9922779497876|-4.9922779497876|-4.9922779497876|-4.9922779497876|-4.9922779497876|-5.0369755357917|-5.1049729023174|-5.1416366270069|-5.1823739399385||-5.191989851979|-5.191989851979|-5.191989851979|-5.191989851979|-5.2333222506085|-5.2437312158586|-5.2437312158586|-5.2924789888595|-5.3016433167165|-5.3211646138524|-5.3211646138524|4.9501854105762|4.9501854105762|4.9501854105762|4.9501854105762|4.9501854105762|4.9501854105762|4.9501854105762|4.9501854105762|4.9501854105762|4.9501854105762|4.9501854105762|4.9501854105762|4.9501854105762|4.9501854105762|4.9501854105762|4.9501854105762|4.9501854105762|4.9501854105762
07032|101051|/equities/sifang-auto|SHANGHAICOMP||-14.20150153813|-14.20150153813|-14.20150153813|-14.20150153813|-14.706668087478|-14.989075868919|-15.079024388745|-15.079024388745|-15.079024388745|-15.079024388745|-15.079024388745|-15.079024388745|-15.079024388745|-15.102966166602|13.911508851177|13.911508851177|13.911508851177|13.911508851177|13.900565629675|13.626738872213|13.539154624588|13.465437564888|13.465437564888|13.441597419357|13.417033337487|13.417033337487|13.360037431599|-14.244902835255||-14.244902835255|-14.244902835255|-14.244902835255|-14.244902835255|-14.244902835255|-14.244902835255|-14.244902835255|-14.244902835255|-14.244902835255|-14.244902835255|-14.244902835255|-14.244902835255|-14.244902835255|-14.244902835255|-14.244902835255|-14.244902835255|-14.298225069449|-14.450805346619|-14.554228059066|-14.773031596356|-14.819428177973|-14.819428177973|-14.819428177973|-14.819428177973|-14.819428177973|-14.819428177973|-14.919920096023|-15.064355410054|-15.099764774569|-15.099764774569|-15.099764774569|-15.099764774569|-15.208845260124|-15.208845260124|-15.227049697748|-15.251904579319|-15.251904579319|-15.251904579319|-15.251904579319|-15.251904579319|-15.251904579319|-15.271560611899|-15.288956101929|-15.472821056369|-15.472821056369|-15.472821056369|-15.472821056369|-15.472821056369|14.455587008035|14.455587008035|14.455587008035|14.455587008035|14.455587008035|14.455587008035|14.455587008035|14.455587008035|14.455587008035|14.455587008035|14.455587008035|14.455587008035|||||||14.411763193912|14.36253198337|14.36253198337|14.36253198337|14.36253198337|14.36253198337|14.36253198337|14.36253198337|14.36253198337|14.36253198337|14.36253198337|14.36253198337|14.36253198337|14.36253198337|14.201146164994|14.147385375876|14.006539098839|13.790598754994|13.538702870729|13.538702870729|13.491335976259|-14.685648814888|-14.685648814888|-14.685648814888|-14.685648814888|-14.854610116451|-14.924566435779|-15.07507411635|-15.221749058433|-15.323085079306|-15.323085079306|-15.329539256751|-15.50393248207|-15.526591731515|-15.877423459729|14.737398858243|14.737398858243|14.737398858243|14.737398858243|14.737398858243|14.737398858243|14.737398858243|14.737398858243|14.737398858243|14.737398858243|14.737398858243|14.737398858243|14.737398858243|14.737398858243|14.737398858243|14.737398858243|14.722110160383|14.593906958198|14.593906958198|14.593906958198|14.593906958198|14.593906958198|14.311007640202|14.293228885946|14.293228885946|14.293228885946|14.293228885946|14.293228885946|14.293228885946|14.293228885946|14.293228885946|14.293228885946|14.293228885946|14.293228885946|||14.293228885946|14.163587116994|14.09509740913|13.987330289286|13.818144899387|13.714901820795|13.714901820795|13.714901820795|13.714901820795|13.714901820795|13.714901820795|13.714901820795|13.714901820795|13.702668763947|13.569023669763|13.569023669763|13.569023669763|13.496693360589|13.331881721573|13.270424268596|-14.446473840876|-14.446473840876|-14.446473840876|-14.446473840876|-14.446473840876|-14.446473840876|-14.446473840876|-14.446473840876|-14.446473840876|-14.446473840876|-14.446473840876|-14.446473840876|-14.446473840876|-14.446473840876|-14.446473840876||||-14.446473840876|-14.446473840876|-14.446473840876|-14.446473840876|-14.618304415989|-14.879782911195|-14.967954480518|-14.967954480518|-14.967954480518|-14.967954480518|-14.967954480518|-14.967954480518|-14.967954480518|-14.967954480518|-14.967954480518|-14.967954480518|-14.967954480518||-14.967954480518|-14.967954480518|-14.967954480518|-14.967954480518|-14.967954480518|-14.985820523345|-14.985820523345|-14.985820523345|-14.985820523345|-14.985820523345|-14.985820523345|-14.985820523345|-14.985820523345|-15.147022820671|-15.217805587165|-15.217805587165|-15.43089512864|-15.608773062397|-15.863080790494|-16.076201177145|-16.264667802944|-16.354075703239|-16.36508367814|-16.548426345072|-16.567695833005|-16.573328378217|-16.573328378217|-16.670920613095|-16.717787752421
07033|100601|/equities/teamsun-tech|SHANGHAICOMP||-5.4203096557234|-5.4203096557234|-5.4203096557234|-5.5786775669096|-5.8385307612947|-5.9761450889962|-6.4068278872588|5.8215375143038|5.8215375143038|5.8215375143038|5.8215375143038|5.8112404469331|5.8112404469331|-6.5817246361818|-6.5817246361818|-6.5817246361818|-6.5817246361818|-6.5952496709919|-6.6636104785178|-6.694383777051|-6.694383777051|-6.694383777051|-6.8187596675078|-6.8830660842436|-7.0322958123439|-7.0440916054611|-7.0440916054611|-7.0440916054611||-7.0440916054611|-7.0440916054611|-7.0440916054611|-7.0884348014069|-7.2238164322323|-7.3259072454712|-7.3998969828576|-7.510996690005|-7.5933294722438|-7.6614771892627|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.1132135065023|7.0318347646727|7.0318347646727|7.0318347646727|7.0318347646727|6.9014829213899|6.8150789053935|6.8150789053935|6.8150789053935|6.8150789053935|6.8150789053935|6.8150789053935|6.8150789053935|6.8150789053935|6.8150789053935|6.8150789053935|6.8150789053935|6.8150789053935|6.6825666054406|6.6825666054406|6.4590200345671|-7.1981939698881|-7.1981939698881|-7.2294486990337|-7.2294486990337|-7.2294486990337|-7.2294486990337|-7.2294486990337|||||||-7.2294486990337|-7.2299429830318|-7.2699469434952|-7.2699469434952|-7.2699469434952|-7.2699469434952|-7.2866077542013|-7.3067861530191|-7.3914288914873|-7.4045198630619|-7.4045198630619|-7.4045198630619|-7.4045198630619|-7.4045198630619|-7.4045198630619|-7.4045198630619|-7.4045198630619|-7.4045198630619|-7.4045198630619|-7.4045198630619|-7.4045198630619|-7.4045198630619|-7.4045198630619|-7.4045198630619|-7.4377998987092|-7.562286752825|-7.562286752825|-7.562286752825|-7.562286752825|-7.5736871491305|-7.5736871491305|-7.6335411613112|-7.6585675179884|-7.6585675179884|-7.6585675179884|-7.6585675179884|-7.6585675179884|-7.6585675179884|-7.6585675179884|-7.6585675179884|-7.6585675179884|-7.6585675179884|-7.6585675179884|-7.6585675179884|-7.6585675179884|-7.7256305151433|-7.8329230605728|-7.8738245573727|-7.8738245573727|-7.8738245573727|-8.0114719963832|-8.106635448752|-8.1418170105729|-8.2011137249747|-8.2011137249747|-8.2011137249747|-8.334015396202|-8.3508230891587|-8.3508230891587|-8.3508230891587|-8.3508230891587|-8.3508230891587|-8.3508230891587|-8.3508230891587|-8.3508230891587|-8.3508230891587|-8.3992480665183|7.3897518151569|7.3897518151569|||7.3897518151569|7.3897518151569|7.3897518151569|7.3897518151569|7.3897518151569|7.3897518151569|7.3897518151569|7.3502792775153|6.6486439638137|6.5675204579036|6.5675204579036|6.5675204579036|6.5675204579036|6.5675204579036|6.5675204579036|6.5675204579036|6.4189117025446|6.2115687342828|-7.0264584787164|-7.0264584787164|-7.0377316748074|-7.2380349939588|6.249394877623|6.249394877623|6.249394877623|6.249394877623|6.249394877623|6.249394877623|6.249394877623|6.249394877623|6.249394877623|6.249394877623|6.1554388027175|6.1293765947535|5.9848629286239||||-6.8744903167151|-6.8744903167151|-6.9294335665595|-7.1088149616333|6.245434137713|6.245434137713|6.245434137713|6.245434137713|6.245434137713|6.245434137713|6.245434137713|6.245434137713|6.245434137713|6.245434137713|6.245434137713|6.245434137713|6.245434137713||6.245434137713|6.232361523264|6.232361523264|6.232361523264|6.232361523264|6.232361523264|6.232361523264|6.1065130674766|-6.8551902170216|-6.8551902170216|-6.8551902170216|-6.8551902170216|-6.8551902170216|-6.8551902170216|6.1556457775259|6.1556457775259|6.1556457775259|6.1556457775259|6.1556457775259|6.1556457775259|6.1556457775259|6.1556457775259|6.1556457775259|6.1556457775259|6.1556457775259|6.1556457775259|6.1556457775259|6.1556457775259|6.1556457775259
07034|100395|/equities/tiantan-bio|SHANGHAICOMP||26.06727291233|24.798635653729|-28.471438302824|-28.471438302824|-28.568264314675|-28.963070680856|-29.457181750429|-29.457181750429|-29.457181750429|-29.457181750429|-29.457181750429|-29.457181750429|-29.457181750429|-29.749090418432|-30.17048335911|-30.17048335911|-30.967758876761|-31.159561924495|-31.159561924495|-31.159561924495|-31.159561924495|-31.846734369637|-31.930261864532|-32.055846706881|-32.250338851621|-32.250338851621|-32.250338851621|-32.250338851621||-32.250338851621|-32.250338851621|-32.250338851621|-32.250338851621|-32.250338851621|-32.250338851621|-32.250338851621|-32.250338851621|30.245627008107|30.245627008107|30.245627008107|30.245627008107|30.167464764231|30.167464764231|30.167464764231|30.167464764231|30.167464764231|30.167464764231|30.167464764231|30.167464764231|30.167464764231|30.167464764231|29.672738745602|29.208598669803|28.936776435415|28.934194869509|28.779661835025|28.745179587812|28.506311873828|28.45756804086|28.211627413917|28.211627413917|28.044585892546|27.95509549974|27.843439439917|27.635488673476|27.557209726205|27.471899399084|27.470409986308|27.470409986308|27.470409986308|27.113788839767|27.01365475808|26.794616541978|26.287906366052|25.790002551127|25.790002551127|25.790002551127|25.790002551127|25.790002551127|25.790002551127|25.790002551127|25.790002551127|25.790002551127|25.728891176701|25.385434144868|24.588621391355|24.588621391355|24.421801846887|24.389780673346|||||||24.275311532905|24.188679870952|23.860200123642|23.754666333568|23.663316459262|23.663316459262|23.663316459262|23.663316459262|23.663316459262|23.663316459262|-25.134409321013|-25.134409321013|-25.134409321013|-25.134409321013|-25.134409321013|-25.134409321013|-25.134409321013|-25.134409321013|-25.134409321013|-25.134409321013|-25.134409321013|-25.134409321013|-25.134409321013|-25.134409321013|-25.134409321013|-25.134409321013|-25.434898787807|-25.445999390627|-25.784444869387|-26.353012282715|-26.353012282715|-26.353012282715|-26.353012282715|-26.353012282715|-26.353012282715|-26.353012282715|-26.353012282715|-26.353012282715|-26.357236446127|-26.570596383247|-26.570596383247|-26.570596383247|-26.576983043707|-26.576983043707|-26.576983043707|-26.576983043707|-26.576983043707|-26.576983043707|-26.576983043707|-26.576983043707|-26.576983043707|-26.576983043707|-26.836647639844|-27.17849724621|-27.250058760986|-27.250058760986|-27.255066464064|-27.355628302492|-27.663476311274|-27.774972742474|-27.942191673292|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|||25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357||||25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.567306471357|25.502562046591|25.355069372989|25.30396485101|25.180714290149|25.180714290149|25.180714290149|24.529682972704|23.739092458922||23.203441538281|23.203441538281|23.203441538281|23.203441538281|23.203441538281|23.203441538281|23.203441538281|23.203441538281|23.203441538281|23.203441538281|23.045065559896|23.045065559896|23.045065559896|22.724517042937|22.616685213317|22.523362647124|22.523362647124|22.523362647124|22.523362647124|22.523362647124|22.523362647124|22.523362647124|22.523362647124|22.523362647124|22.523362647124|22.523362647124|22.523362647124|22.523362647124|22.523362647124
07035|1141909|/equities/new-material-corp-ltd|SHANGHAICOMP||-12.431851211329|-12.431851211329|-12.431851211329|-12.432612541803|-13.150680784261|-13.536311524749|-14.082013229132|-14.460569809543|-14.844521891924|-15.360580483909|-15.461765656054|-15.461765656054|-15.588628434671|-16.039031981907|-16.797940858259|-16.797940858259|-16.797940858259|-16.797940858259|-16.797940858259|-16.797940858259|-16.797940858259|-16.797940858259|-16.797940858259|-16.842712331761|-16.999708219136|-16.999708219136|-16.999708219136|-16.999708219136||-16.999708219136|-16.999708219136|-16.999708219136|-17.161897972518|-17.194154125882|-17.194154125882|-17.194154125882|-17.194154125882|-17.347393466845|-17.409325866583|-17.727585559292|-17.849538967789|-18.015598692034|-18.086899774244|-18.086899774244|-18.086899774244|-18.086899774244|-18.167666559938|-18.390740427179|-18.640823294502|-18.830359275453|-18.995871013364|-18.995871013364|-18.995871013364|-18.995871013364|17.321651690859|17.321651690859|17.321651690859|17.321651690859|17.132505344475|17.132505344475|17.132505344475|17.132505344475|17.132505344475|17.130958311617|17.130958311617|17.130958311617|17.130958311617|17.130958311617|17.130958311617|17.130958311617|17.130958311617|17.130958311617|17.130958311617|17.130958311617|17.013285787966|16.796773355274|16.796773355274|16.706414559449|16.572932445375|16.572932445375|16.572932445375|16.572932445375|16.521398464063|16.521398464063|16.240783874958|16.240783874958|16.240783874958|16.240783874958|16.240783874958|||||||16.240783874958|15.727536829279|-17.484158116861|-17.484158116861|-17.484158116861|-17.484158116861|-17.774064998145|-17.826500729763|-17.826500729763|-17.826500729763|-18.021112578934|-18.033852572218|-18.033852572218|-18.033852572218|-18.033852572218|-18.033852572218|-18.033852572218|-18.033852572218|-18.033852572218|-18.033852572218|-18.033852572218|-18.033852572218|-18.033852572218|-18.033852572218|-18.033852572218|-18.280946620057|-18.439940858495|-18.478267802807|-18.714312794894|-18.714312794894|-18.714312794894|-18.763680514461|-18.941312110829|-19.20645892665|17.726662861988|17.726662861988|17.726662861988|17.726662861988|17.726662861988|17.726662861988|17.726662861988|17.726662861988|17.726662861988|17.726662861988|17.726662861988|17.726662861988|17.726662861988|17.726662861988|17.726662861988|17.726662861988|17.726662861988|17.726662861988|17.726662861988|17.726662861988|17.726662861988|17.726662861988|17.726662861988|17.726662861988|17.726662861988|17.726662861988|17.726662861988|17.657959659546|17.267732204828|17.204702975389|17.141336257851|16.970485887691|16.970485887691|16.970485887691|16.970485887691|||16.970485887691|16.970485887691|-18.098877778139|-18.098877778139|-18.098877778139|-18.098877778139|-18.098877778139|-18.098877778139|-18.098877778139|-18.110652552816|-18.110652552816|-18.226280224294|-18.483855378931|-18.483855378931|-18.483855378931|-18.60983990332|-18.88204361223|-18.935049441378|-19.280054837377|-19.464634437511|-19.464634437511|-19.561816554544|-19.640018669761|-19.640018669761|-19.860022350591|-19.865579177319|-19.976755408644|-20.205839029285|-20.575664628802|-20.575664628802|-20.575664628802|-20.575664628802|-20.638932043376|-20.638932043376|-20.638932043376||||-20.638932043376|-20.638932043376|-20.638932043376|-20.638932043376|-20.638932043376|-20.793188832501|-20.793188832501|-20.971875586222|-21.135973628043|-21.27815886551|-21.27815886551|-21.27815886551|-21.64684370948|-21.648941544348|-21.648941544348|-21.648941544348|-21.648941544348||-21.648941544348|-21.648941544348|-21.648941544348|-21.648941544348|-21.648941544348|-21.648941544348|-21.648941544348|-21.648941544348|-21.859935896986|-21.99107104449|-21.99107104449|-21.99107104449|-22.083412712465|-22.576569099835|-22.947924131734|-22.947924131734|-23.27595671425|-23.27595671425|-23.27595671425|-23.27595671425|-23.27595671425|-23.27595671425|-23.27595671425|-23.657728923799|-24.061921399436|-24.351579553111|-24.524531980603|22.103842597389|22.103842597389
07036|100336|/equities/tongrentang|SHANGHAICOMP||-46.785256411957|-46.785256411957|-46.785256411957|-46.785256411957|-47.558063324212|-48.405623974534|-49.636249080999|-53.662500080911|-53.779973570312|-53.779973570312|-53.779973570312|-53.779973570312|-53.779973570312|-54.117044972737|-54.117044972737|-54.117044972737|-54.150601363912|-54.150601363912|-54.150601363912|-54.3051115415|-54.422345945294|-55.764828387295|51.495839686671|51.495839686671|51.495839686671|51.495839686671|51.495839686671|50.683154842897||49.991282751873|49.774202879618|49.548169685994|49.548169685994|49.548169685994|49.548169685994|49.548169685994|49.548169685994|49.548169685994|49.548169685994|49.548169685994|49.548169685994|49.548169685994|49.548169685994|49.548169685994|49.548169685994|49.548169685994|49.548169685994|49.548169685994|49.545638775132|49.545638775132|49.138135349924|49.138135349924|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|49.051176902413|47.916307525237|-52.31534080096|-52.31534080096|-52.31534080096|-52.31534080096|-52.31534080096|-52.563156335308|-53.64406290844|-53.923404384486|-55.04822845021|-55.658029339481|-56.14522379731|-56.14522379731|-56.545074946615|-56.545074946615|||||||-56.545074946615|-56.545074946615|-56.545074946615|-56.545074946615|-56.545074946615|-56.880637600392|-57.187932176026|-57.651589679092|-57.830100058813|-57.936778385661|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|54.120315064873|53.720904974899|53.433782635753|53.045041097319|53.045041097319|52.585048266159|52.448941729584|51.90937966563|51.367088627568|50.141210688211|-54.197890436383|-54.197890436383|-54.374321367709|-54.592133720182|-54.592133720182|-54.592133720182|-55.056815685457|-55.299560834931|-55.299560834931|-55.299560834931|-55.722844973721|-55.863716434018|-56.150564970161|-56.150564970161|-56.150564970161|-56.404517718582|-56.925083220776|-56.925083220776|-57.863425639797|-58.324361593115|-59.347956788181|-59.347956788181|-59.347956788181|-59.347956788181|-59.347956788181|-59.347956788181|-59.347956788181|-59.347956788181|-59.347956788181|||-59.700507627194|-60.783200610247|55.432583182571|55.432583182571|55.432583182571|55.432583182571|55.432583182571|55.432583182571|55.432583182571|55.432583182571|55.432583182571|55.432583182571|55.432583182571|55.432583182571|55.432583182571|55.432583182571|55.432583182571|55.432583182571|55.432583182571|55.432583182571|55.432583182571|55.432583182571|55.432583182571|55.432583182571|55.432583182571|55.432583182571|55.432583182571|55.432583182571|55.432583182571|55.432583182571|55.432583182571|55.432583182571|55.432583182571|54.786756667294|54.567509078094||||51.382786643846|51.229755199963|51.229755199963|51.229755199963|51.079329512509|51.079329512509|50.651476142574|50.333852881338|50.333852881338|50.333852881338|50.333852881338|50.333852881338|50.333852881338|50.333852881338|50.333852881338|50.333852881338|50.333852881338||49.824586824987|49.824586824987|49.824586824987|47.929542281467|47.385046140174|46.996157171389|46.996157171389|46.996157171389|46.996157171389|46.996157171389|46.996157171389|46.996157171389|46.996157171389|46.996157171389|46.494790288777|46.494790288777|46.494790288777|46.494790288777|46.494790288777|46.494790288777|46.494790288777|46.494790288777|45.801161968378|45.801161968378|45.232400695116|45.102667057549|44.801297942835|44.796726846507|44.796726846507
07037|1072210|/equities/beijing-tricolor-a|SHANGHAICOMP||-15.626384785003|-15.626384785003|-15.626384785003|-16.565982874043|-17.49387031993|-17.678188975219|-18.581876736619|-19.312085343442|-20.020336267386|-20.020336267386|-20.020336267386|-20.020336267386|-20.21481802401|-21.209798520771|-21.828824542147|-21.828824542147|-22.513919586731|-22.513919586731|-22.724911419101|-23.073790249502|-23.362544149464|-23.424493995315|20.227125541912|20.227125541912|20.227125541912|20.227125541912|20.227125541912|20.227125541912||20.227125541912|20.227125541912|20.227125541912|20.227125541912|20.227125541912|20.227125541912|20.227125541912|20.227125541912|20.227125541912|20.227125541912|20.227125541912|20.227125541912|20.227125541912|20.227125541912|20.227125541912|19.960648739468|19.960648739468|19.919951995853|19.919951995853|19.919951995853|19.919951995853|19.919951995853|19.919951995853|19.919951995853|19.919951995853|19.919951995853|19.919951995853|19.919951995853|19.919951995853|19.919951995853|19.919951995853|19.798834995698|19.257594643115|18.036906772777|18.036906772777|17.878785510774|17.765873374669|17.419858126871|16.901509449473|16.352233009858|15.925424957582|15.925424957582|15.925424957582|15.925424957582|15.925424957582|15.925424957582|15.068249914722|13.855276873461|-16.59083033448|-16.59083033448|-16.91332854507|-16.91332854507|-16.91332854507|-16.91332854507|-16.91332854507|-16.91332854507|-16.91332854507|-16.91332854507|-16.91332854507|-16.91332854507|||||||-16.91332854507|-16.91332854507|-16.91332854507|-16.91332854507|-16.91332854507|-16.91332854507|-16.91332854507|-17.11036554175|-17.483739225924|-17.74548834279|-17.74548834279|-17.74548834279|-17.74548834279|-17.74548834279|-17.74548834279|-17.74548834279|-17.74548834279|-17.74548834279|-17.74548834279|-17.74548834279|-17.74548834279|-17.74548834279|-17.74548834279|-17.74548834279|-17.74548834279|-17.831510157187|-17.831510157187|-17.831510157187|-17.831510157187|-17.831510157187|-17.831510157187|-18.162233187975|-18.458497891972|-18.458497891972|-18.587220282632|-18.689688783308|-18.955765200345|-19.018214565193|-19.018214565193|-19.018214565193|-19.018214565193|-19.018214565193|-19.018214565193|-19.449682824783|-19.664091340892|-19.797323059365|-19.842086744694|-19.842086744694|-19.842086744694|-19.842086744694|-19.842086744694|-19.842086744694|-19.842086744694|-19.842086744694|-19.842086744694|-19.842086744694|-20.309540272188|-20.70115502723|-21.459617014814|-21.993463167535|-22.590514431383|-23.045327081094|-23.045327081094|-24.63092018698|20.710806537745|20.710806537745|20.710806537745|20.710806537745|20.710806537745|||20.710806537745|20.710806537745|20.710806537745|20.710806537745|20.710806537745|20.710806537745|20.710806537745|20.710806537745|20.710806537745|20.710806537745|20.710806537745|20.710806537745|20.710806537745|20.710806537745|19.957562421293|19.915962017122|19.915962017122|19.915962017122|19.915962017122|19.915962017122|19.915962017122|19.915962017122|19.915962017122|19.915962017122|19.43384624912|18.145940107258|17.91193107578|17.91193107578|17.91193107578|17.91193107578|17.91193107578|17.91193107578|17.533176909436|17.533176909436|17.533176909436||||17.533176909436|-21.755953516797|-21.755953516797|-21.755953516797|-21.755953516797|-21.755953516797|-21.755953516797|-21.755953516797|-21.755953516797|-21.958964435118|-21.958964435118|-21.958964435118|-21.958964435118|-21.958964435118|-21.958964435118|-21.958964435118|-21.958964435118||-21.958964435118|-21.958964435118|-21.958964435118|-22.327739070805|-22.486375622123|-22.692084211077|19.01125409924|19.01125409924|19.01125409924|19.01125409924|19.01125409924|19.01125409924|19.01125409924|19.01125409924|19.01125409924|19.01125409924|19.01125409924|17.820838375477|17.151034229524|17.151034229524|17.151034229524|17.151034229524|17.151034229524|17.151034229524|16.565079467734|16.565079467734|16.565079467734|16.565079467734|16.500643166392
07038|1162049|/equities/beijing-united-information-tech|SHANGHAICOMP||-19.212143861359|-19.212143861359|-19.212143861359|-19.298492920736|-20.169991877719|-20.61887995738|-21.027088345623|-21.831209065225|-22.772453495426|-22.797439994366|-22.797439994366|-22.797439994366|-22.834378496311|-23.198197540863|-23.213393134374|-23.213393134374|-23.47321544146|-24.231905253457|-24.981006604352|-25.718895998176|-26.264328416383|-26.669253384842|-26.684062847801|-26.684062847801|-26.684062847801|-26.684062847801|-26.684062847801|-26.684062847801||-27.147847159381|-28.11705237812|-29.68116984308|-32.275744490493|-32.762492873789|-33.946658905481|-35.417399521376|-35.692664803956|-36.062960189685|-36.343290057563|-36.398100021574|-36.56530974396|-36.56530974396|-36.56530974396|-36.56530974396|-36.56530974396|-36.635344007368|-37.092892279295|-37.092892279295|-37.438507006331|-37.438507006331|-37.438507006331|-37.438507006331|-37.438507006331|-37.438507006331|-38.657787664912|35.612332722486|35.612332722486|35.612332722486|35.612332722486|35.612332722486|35.612332722486|35.612332722486|35.612332722486|35.612332722486|35.612332722486|35.612332722486|35.612332722486|35.612332722486|34.908148020441|34.468886597576|34.468886597576|34.084875565572|33.531527287213|33.282808893751|32.676452020617|32.116542024576|32.116542024576|32.116542024576|32.116542024576|32.116542024576|32.116542024576|32.116542024576|32.116542024576|32.116542024576|32.116542024576|31.791588241491|31.791588241491|31.791588241491|31.791588241491|||||||31.791588241491|31.791588241491|31.791588241491|31.791588241491|31.791588241491|31.791588241491|31.791588241491|31.791588241491|31.791588241491|31.791588241491|31.791588241491|31.791588241491|31.791588241491|31.791588241491|31.791588241491|31.791588241491|31.791588241491|31.791588241491|31.791588241491|31.361762186591|31.108070528843|30.231744514944|-35.965880814564|-35.965880814564|-35.965880814564|-36.957645247791|-38.004051445163|-38.16838884159|-38.853211188803|-39.86412300058|-40.512912792053|-42.277125934855|36.31115776457|36.31115776457|36.31115776457|36.31115776457|35.446842155606|35.338887616482|35.338887616482|35.338887616482|34.633764077653|34.371960535568|34.09106793991|-39.03010248707|-39.03010248707|-39.541225375581|-39.913743541703|-39.913743541703|-39.913743541703|-39.913743541703|-39.913743541703|-39.913743541703|-40.546935980039|-41.676594566987|-41.78843988278|-42.670553079882|-42.670553079882|-42.670553079882|-43.445613083617|-43.783461236707|-43.986066447089|-45.066722713702|-45.066722713702|-45.066722713702|-45.066722713702|-45.066722713702|-46.346913058221|-47.906569488247|-48.278967547637|||-50.261075205518|-52.185083171739|50.965463244237|49.124959719752|48.44273075856|46.456888631995|-54.293777703835|-54.293777703835|-54.293777703835|-54.293777703835|-54.293777703835|-54.293777703835|-54.293777703835|-54.293777703835|-54.293777703835|-54.293777703835|-54.473087999107|-58.038431296616|-60.211034918128|-60.867458727714|-60.867458727714|-60.867458727714|-60.867458727714|-60.867458727714|-60.867458727714|-60.867458727714|-60.867458727714|-60.867458727714|-60.867458727714|-62.43050893452|-63.592233590575|-66.516369638942|-68.166520871611|-69.000025208229|-70.561146031238||||-70.561146031238|-70.561146031238|-70.561146031238|-75.897386615383|-76.138873427135|-76.138873427135|-76.496741893478|-76.496741893478|-76.496741893478|-76.496741893478|-79.578601866506|-80.025176696847|-80.025176696847|-80.025176696847|-84.240192922033|74.02840453914|74.02840453914||74.02840453914|74.02840453914|74.02840453914|74.02840453914|74.02840453914|74.02840453914|73.746663235524|73.746663235524|-83.703607989567|-83.703607989567|-83.703607989567|-83.703607989567|-83.703607989567|-83.703607989567|-83.703607989567|-83.703607989567|-83.703607989567|-83.703607989567|-83.703607989567|-83.703607989567|-83.703607989567|-85.465311087229|-85.465311087229|-86.767571808076|-87.952858581781|-89.154843902853|-89.678717295623|-90.404129735073|-90.612651280812
07039|100484|/equities/beijing-urban|SHANGHAICOMP||-4.4046209353818|-4.4046209353818|-4.4046209353818|-4.7351344182109|4.158307968889|4.158307968889|4.158307968889|4.158307968889|4.158307968889|4.0525646069693|-4.611708439829|-4.611708439829|-4.611708439829|-4.6691206179747|-4.795951323584|-4.795951323584|-4.9343903648359|-5.0215448127304|-5.0794940774213|-5.1066932229854|-5.1066932229854|-5.1066932229854|-5.1546590624758|-5.2057322195844|-5.2735914313877|-5.3062129378412|-5.3706946814616|-5.3706946814616||-5.5224387871512|-5.561529131496|-5.561529131496|-5.5655880987247|-5.6684309707306|-5.7360344182808|-5.7467052154363|-5.8091167799434|-5.9462407288508|-5.9820109110251|-5.9820109110251|-5.9820109110251|-6.0412972621486|-6.0412972621486|-6.0412972621486|-6.1611149265348|-6.1611149265348|-6.1611149265348|-6.1611149265348|-6.1653703498005|-6.1653703498005|-6.1653703498005|-6.5109670214255|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6263986954169|-6.6990106058068|-6.6990106058068|-6.7228821198092|-6.7228821198092|-6.7228821198092|-6.7228821198092|-6.7228821198092|-6.7228821198092|-6.7643133445963|-6.82979274286|-6.8453255283961|-6.9609170874103|-6.9613792582481|-6.9613792582481|-7.0687545851567|-7.1502830535944|||||||-7.318092005206|-7.5223246070554|-7.6076310559335|-7.6076310559335|-7.6076310559335|-7.6076310559335|-7.6076310559335|-7.6076310559335|-7.6640343847344|-7.6694824632086|-7.7610919669908|-7.8071150352982|-7.8071150352982|-7.8071150352982|-7.9306835389168|-8.1090927706212|-8.1090927706212|-8.1090927706212|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.7244366158407|6.5638182946224|5.4431317192734|5.432137796224|5.432137796224|5.2751532097004|4.8571643558724|4.8571643558724|4.8437643375221|4.8437643375221|4.8437643375221|4.8437643375221|4.8437643375221|4.8437643375221|4.8437643375221|4.8437643375221|4.8437643375221|4.8437643375221|4.8437643375221|4.8437643375221|4.8437643375221|4.8437643375221|4.8437643375221|4.8437643375221|4.8437643375221|4.8437643375221|4.8437643375221|||4.8437643375221|4.8437643375221|4.8437643375221|4.8437643375221|4.8437643375221|4.8437643375221|4.8437643375221|4.7501291924302|4.7501291924302|4.7501291924302|4.6823659134776|4.5742953566347|4.45569414178|4.45569414178|4.45569414178|4.45569414178|4.45569414178|4.45569414178|4.45569414178|4.45569414178|4.45569414178|4.45569414178|4.45569414178|4.45569414178|4.45569414178|4.45569414178|4.45569414178|4.45569414178|4.45569414178|4.45569414178|4.45569414178|4.3568824030676|-4.9706015668161|-4.9706015668161|-4.9706015668161||||-4.9706015668161|-4.9706015668161|-4.9706015668161|-4.9706015668161|-5.0345573250726|4.6143800141766|4.6143800141766|4.6143800141766|4.6143800141766|4.6143800141766|4.5954221224734|4.5743575599402|4.5642864733504|4.5347625182256|4.4641805938201|4.4207562397274|4.3797293449279||4.2680325270622|-4.8167609328619|-4.8167609328619|-4.8167609328619|-4.8167609328619|-4.8167609328619|-4.8167609328619|-4.8791791194668|-4.9618653184827|-5.0265170608026|-5.082241300528|-5.1032282423492|-5.1032282423492|-5.1032282423492|-5.1032282423492|-5.1032282423492|4.588651442308|4.588651442308|4.588651442308|4.588651442308|4.588651442308|4.588651442308|4.588651442308|4.588651442308|4.588651442308|4.4168347250297|4.3209277138528|-4.8560921267613|-4.8560921267613
07040|100956|/equities/urban---rural|SHANGHAICOMP||-18.917157510507|-18.917157510507|-18.917157510507|-18.917157510507|-19.231286476705|16.364375387599|16.364375387599|16.364375387599|16.364375387599|16.364375387599|16.152316095314|-18.756823891079|-18.756823891079|-19.270915315853|-19.438538019434|-19.438538019434|-19.773407652267|-19.773407652267|-19.773407652267|-19.773407652267|-19.773407652267|-19.773407652267|-19.773407652267|-19.800370524951|-19.800370524951|-19.800370524951|-19.800370524951|-19.800370524951||-19.800370524951|-19.800370524951|-19.800370524951|-20.263189340773|-20.460738867811|-20.460738867811|-20.460738867811|-20.546932134685|-20.684368885951|-20.765409669828|-21.059898810863|-21.169444361439|-21.169444361439|-21.551048057069|-21.715609198135|-21.85956608512|-21.87699462428|-21.87699462428|-22.132217423279|-22.468254679132|-22.468254679132|-22.468254679132|-22.723059779725|-22.935622990486|-22.965135799908|-23.144039192755|-23.181154717956|-23.261283863424|-23.365556639073|-23.365556639073|-23.365556639073|-23.365556639073|-23.365556639073|-23.365556639073|-23.365556639073|-23.365556639073|-23.466173509357|-23.735748983752|-24.068054227179|-24.166857885894|-24.166857885894|-24.166857885894|-24.166857885894|-24.166857885894|-24.166857885894|-24.166857885894|-24.166857885894|-24.166857885894|-24.166857885894|-24.166857885894|-24.560952795409|-24.754392770554|-25.114325050541|-25.61869441583|-25.831327561032|-26.135919495304|-26.351135172323|-26.351135172323|-26.371815802737|-26.390656587506|||||||-26.390656587506|-26.390656587506|-26.390656587506|-26.390656587506|-26.390656587506|-26.390656587506|-26.730174087843|-26.841198142961|-26.841198142961|-26.841198142961|-26.841198142961|-26.841198142961|-26.841198142961|-26.841198142961|-26.841198142961|-27.018289172441|-27.018289172441|-27.018289172441|-27.018289172441|-27.018289172441|-27.018289172441|-27.018289172441|-27.018289172441|-27.018289172441|-27.018289172441|-27.018289172441|-27.018289172441|-27.018289172441|-27.018289172441|-27.018289172441|-27.018289172441|-27.018289172441|-27.018289172441|-27.018289172441|-27.281988448335|24.866345815606|24.866345815606|24.866345815606|24.866345815606|24.866345815606|24.524747212663|24.524747212663|24.394719265054|24.268576461022|24.044665701293|24.044665701293|24.044665701293|24.044665701293|23.188984653329|23.188984653329|23.188984653329|23.188984653329|23.188984653329|22.864427112844|-25.055532422008|-25.055532422008|-25.055532422008|-25.055532422008|-25.055532422008|-25.055532422008|-25.055532422008|-25.055532422008|-25.055532422008|-25.055532422008|-25.055532422008|-25.055532422008|-25.055532422008|-25.055532422008|-25.055532422008|||-25.055532422008|-25.055532422008|-25.055532422008|-25.055532422008|-25.055532422008|-25.055532422008|-25.055532422008|-25.055532422008|-25.055532422008|-25.055532422008|-25.055532422008|-25.088431084957|-25.088431084957|-25.088431084957|-25.088431084957|-25.088431084957|-25.239367817073|-25.800964618423|-26.134406275991|-26.17878457732|-26.596982020217|23.579380275357|23.579380275357|23.579380275357|23.579380275357|23.579380275357|23.579380275357|23.579380275357|23.579380275357|23.579380275357|23.579380275357|23.579380275357|23.250977464901|-25.838087696902|-25.838087696902||||-25.838087696902|-25.838087696902|-25.838087696902|-25.838087696902|-25.838087696902|-25.838087696902|-25.838087696902|-25.838087696902|-25.838087696902|-25.838087696902|-25.838087696902|-25.838087696902|-25.838087696902|-25.838087696902|-25.838087696902|-25.838087696902|-25.838087696902||-25.838087696902|-25.838087696902|-25.838087696902|-25.838087696902|-25.838087696902|-25.838087696902|-25.838087696902|-26.096765247839|-26.343627947191|-26.850651256366|-26.850651256366|-26.930167931233|23.865716444548|23.865716444548|23.865716444548|23.865716444548|23.865716444548|23.865716444548|23.865716444548|23.865716444548|23.865716444548|23.110240180289|22.545267748607|22.253497929822|22.253497929822|22.253497929822|22.253497929822|22.253497929822|22.253497929822
07041|100470|/equities/vantone-estate|SHANGHAICOMP||-5.6480521595003|-5.6480521595003|-5.6480521595003|-5.8850580757991|-6.2511757022954|-6.3668615958003|-6.545401827153|-6.6643353476087|-6.7515165868266|-6.7515165868266|-6.7515165868266|-6.7515165868266|-6.7515165868266|-6.8738017900468|-6.8738017900468|-6.8738017900468|-7.0275572785273|-7.0998460602859|-7.0998460602859|-7.0998460602859|-7.0998460602859|-7.0998460602859|-7.0998460602859|-7.0998460602859|-7.2603843556619|-7.3939977753441|-7.3939977753441|-7.3939977753441||-7.5316638801143|-7.5979600850791|-7.6760664719178|-7.7606296294081|-7.7701440644649|-7.8823384120615|-7.8823384120615|-7.9003759307499|-7.9398619778549|6.6806005161367|6.6806005161367|6.6806005161367|6.6806005161367|6.6806005161367|6.6806005161367|6.6806005161367|6.6806005161367|6.6806005161367|6.6806005161367|6.6806005161367|6.6806005161367|6.6806005161367|6.6806005161367|6.6806005161367|6.6806005161367|6.6806005161367|6.1145558535349|5.778395725543|5.7004395604737|5.6843772332544|5.6561281294973|5.6561281294973|5.6561281294973|5.3901420270239|5.3084914060471|5.2046804982495|5.2046804982495|5.0035338752879|4.9825726960192|4.9825726960192|4.9617472461076|4.8456578738507|4.8456578738507|4.8456578738507|4.8456578738507|4.7540642163285|4.6772936870796|4.509770584343|4.3714119066112|-5.2320741822525|-5.2320741822525|-5.2320741822525|-5.2320741822525|-5.2320741822525|-5.2320741822525|-5.2320741822525|-5.2795271796434|-5.3850301815899|-5.4061445476647|-5.5368272465728|||||||-5.5851402922452|-5.5851402922452|-5.5851402922452|-5.7634893439413|-5.8144323320522|-5.9143691561105|-5.9659658031863|-6.0088511658159|-6.0354110344586|-6.0354110344586|-6.0354110344586|-6.0354110344586|-6.0354110344586|-6.0354110344586|-6.0354110344586|-6.0354110344586|-6.0354110344586|-6.0354110344586|-6.1404567409817|-6.2749519799885|-6.2973474788881|5.5034239009203|5.5034239009203|5.5034239009203|5.5034239009203|5.5034239009203|5.5034239009203|5.5034239009203|5.5034239009203|5.5034239009203|5.5034239009203|5.5034239009203|5.5034239009203|5.5034239009203|5.5034239009203|5.5034239009203|5.5034239009203|5.5034239009203|5.5034239009203|5.5034239009203|5.4770667968931|5.4770667968931|-6.1441333255576|-6.1441333255576|-6.1441333255576|-6.1441333255576|-6.1441333255576|-6.1441333255576|-6.1441333255576|-6.1441333255576|-6.1441333255576|-6.1441333255576|-6.1441333255576|-6.1441333255576|-6.1962591764449|-6.2436211238436|-6.326801128976|-6.4903349300142|-6.4948162127331|-6.6394648229138|-6.6394648229138|-6.7177386190114|-6.8219315901529|-6.8771462324737|-6.9357178877326|-7.1030199208229|5.8484621693058|5.8484621693058|5.8484621693058|||5.8484621693058|5.8484621693058|5.8484621693058|5.4370148013059|5.4370148013059|5.4370148013059|5.4370148013059|5.4370148013059|5.4370148013059|5.4370148013059|5.3620705834855|5.3620705834855|5.3620705834855|5.3620705834855|4.9258896852999|4.9258896852999|4.8444236664859|-5.5568891192495|-5.5568891192495|-5.5568891192495|-5.5568891192495|-5.5568891192495|-5.5568891192495|-5.6670991474852|-5.7939991481288|-5.8463263838892|-5.8463263838892|-5.8463263838892|-5.8463263838892|-5.8463263838892|-5.8463263838892|-5.8463263838892|-5.8463263838892|-5.8463263838892|-5.8463263838892||||-5.8463263838892|-5.8463263838892|-5.8463263838892|-5.9164740873051|-6.016637518745|-6.1862641205847|-6.3686266597178|-6.5879183009891|-6.718798367583|-6.8914425819044|6.15980324049|6.15980324049|6.15980324049|6.15980324049|6.15980324049|6.15980324049|6.15980324049||6.15980324049|6.15980324049|6.15980324049|6.15980324049|6.15980324049|6.15980324049|6.15980324049|6.0181146120496|6.0139060098203|6.0139060098203|6.0139060098203|6.0139060098203|6.0139060098203|6.0139060098203|5.8215621663765|5.1884022767495|-6.5842854595852|-6.5842854595852|-6.5842854595852|-6.5842854595852|-6.5842854595852|-6.5842854595852|-6.5842854595852|-6.5842854595852|-6.5842854595852|-6.5842854595852|-6.5842854595852|-6.5842854595852|-6.5842854595852
07042|997532|/equities/beijing-vastdata-technology-co-ltd|SHANGHAICOMP||-12.169912631358|-12.169912631358|-12.284347012137|-12.850385721629|-13.719318027966|-13.824242242699|-14.356380180656|-14.906685121994|-14.906685121994|-14.906685121994|-14.906685121994|-14.906685121994|-14.906685121994|-15.425761761644|-15.811957693076|-15.859397040446|-16.256552178153|-16.448391603638|-16.875435324962|-17.323993808025|-17.323993808025|-17.388881610493|-17.989312938694|-18.405903396611|-19.004892942646|-19.12265801136|-19.206286162185|-19.75376154476||-19.75376154476|-19.75376154476|-19.75376154476|-19.75376154476|17.552919932219|17.552919932219|17.552919932219|17.552919932219|17.552919932219|17.552919932219|17.552919932219|17.552919932219|17.552919932219|17.032133813272|16.958806456325|16.958806456325|16.953119636904|-18.898945059225|-18.898945059225|-18.898945059225|-18.898945059225|-18.898945059225|17.303853025715|17.303853025715|17.303853025715|17.303853025715|17.303853025715|17.303853025715|17.303853025715|17.303853025715|17.303853025715|17.303853025715|17.303853025715|16.915391487854|16.514879486051|-18.478715502682|-18.478715502682|-18.478715502682|-18.478715502682|-18.478715502682|-18.478715502682|-18.478715502682|-18.478715502682|-18.478715502682|-18.478715502682|-18.478715502682|-18.478715502682|-18.478715502682|-18.478715502682|-18.654128272735|-19.675141978488|-20.279046562231|-20.6288166606|-20.6288166606|-20.6288166606|-20.6288166606|-20.6288166606|-20.6288166606|-20.6288166606|-20.6288166606|||||||-20.6288166606|-20.905351277145|-21.118167581329|-21.13651340359|-21.13651340359|-21.13651340359|-21.43723591559|-21.478596673993|-21.798441024387|-22.065849646577|-22.065849646577|-22.065849646577|-22.065849646577|-22.065849646577|-22.065849646577|-22.065849646577|-22.065849646577|-22.065849646577|-22.065849646577|-22.065849646577|-22.065849646577|-22.065849646577|-22.065849646577|-22.460943072647|-22.822714745568|19.035278540456|19.035278540456|19.035278540456|19.035278540456|19.035278540456|19.035278540456|19.035278540456|19.035278540456|19.035278540456|19.035278540456|19.035278540456|19.035278540456|18.761421660144|-21.086874949543|-21.086874949543|-21.086874949543|-21.086874949543|-21.086874949543|-21.086874949543|-21.086874949543|-21.086874949543|-21.159202606923|-21.159202606923|-21.159202606923|-21.159202606923|-21.404489871798|-21.404489871798|-21.404489871798|-21.404489871798|-21.404489871798|-21.404489871798|-21.404489871798|-21.404489871798|-21.404489871798|-21.404489871798|-21.404489871798|-21.404489871798|-21.404489871798|-21.404489871798|-21.404489871798|-21.578878584766|-21.838752630976|19.394831712968|19.394831712968|||19.394831712968|19.394831712968|19.243146004419|19.059727489186|19.059727489186|19.059727489186|18.858116974158|18.858116974158|18.858116974158|18.858116974158|18.858116974158|18.858116974158|18.858116974158|18.289018805074|-21.222019616247|-21.222019616247|-21.222019616247|-21.222019616247|-21.222019616247|-21.26835551911|-21.373728282511|-21.76414310409|-22.072936608541|-22.542150791208|-22.730927288434|-22.730927288434|-23.178807907526|-23.437563769491|-23.542304204819|-23.542304204819|-23.542304204819|-23.542304204819|-23.542304204819|-23.542304204819|-23.542304204819||||-23.757288949134|-23.757288949134|-25.058654061558|-25.798505296974|-26.056116411718|-27.078463154404|-27.741070196992|-28.640633607314|-29.216815763498|24.179425903573|24.179425903573|22.886028285837|22.174619531725|22.174619531725|22.174619531725|22.174619531725|-26.298135335541||-26.298135335541|-26.298135335541|-26.298135335541|-26.298135335541|-26.298135335541|-26.298135335541|-26.298135335541|-26.298135335541|-26.298135335541|-26.298135335541|-26.298135335541|-26.597636526132|-26.597636526132|-26.74626161578|23.432821354537|23.432821354537|23.432821354537|23.432821354537|23.432821354537|23.432821354537|23.432821354537|23.432821354537|23.432821354537|23.432821354537|23.432821354537|23.432821354537|23.432821354537|23.432821354537|23.432821354537
07043|942795|/equities/resource-wandong|SHANGHAICOMP||11.880627518712|-14.273508041731|-14.273508041731|-14.273508041731|-14.959453019424|-15.187725977681|-15.611362303388|-16.018443914477|-16.018443914477|-16.018443914477|-16.018443914477|-16.018443914477|-16.018443914477|-16.316048935855|-16.434319706861|-16.434319706861|-17.021465800541|-17.407740034812|-17.558044343252|16.294297448602|16.294297448602|16.294297448602|16.294297448602|16.294297448602|16.294297448602|16.294297448602|16.281442262295|15.957713658681||-17.359172052657|-17.359172052657|-17.359172052657|-17.43212656832|-17.43212656832|-17.510139304799|-17.562932895734|-17.81381471854|-17.957015760536|-18.137241001256|-18.285688259818|17.110301010345|17.110301010345|17.110301010345|17.110301010345|17.110301010345|17.110301010345|17.110301010345|17.110301010345|17.110301010345|17.110301010345|17.110301010345|17.110301010345|17.110301010345|17.110301010345|17.110301010345|17.110301010345|17.110301010345|17.110301010345|17.110301010345|17.110301010345|17.110301010345|17.110301010345|17.110301010345|17.110301010345|17.110301010345|17.110301010345|17.110301010345|17.055333553128|16.878149070532|-18.357879007454|-18.357879007454|-18.357879007454|-18.357879007454|-18.357879007454|-18.357879007454|-18.357879007454|-18.357879007454|-18.357879007454|-18.357879007454|-18.615422395198|-18.987135308019|17.419367030301|17.419367030301|17.419367030301|17.419367030301|17.419367030301|17.419367030301|17.419367030301|17.419367030301|||||||17.419367030301|17.419367030301|17.419367030301|17.419367030301|17.419367030301|17.419367030301|17.419367030301|17.419367030301|17.419367030301|17.419367030301|17.419367030301|17.419367030301|17.419367030301|17.105381261212|17.105381261212|17.105381261212|17.105381261212|17.105381261212|17.105381261212|17.105381261212|17.105381261212|17.105381261212|16.568756910279|-18.709681465201|-18.709681465201|-18.709681465201|-18.789646839623|-18.962385415506|-19.193205885834|-19.376339970636|-19.436489169915|-19.700543899359|-19.815605078606|-19.953849941638|-19.953849941638|-19.953849941638|-19.953849941638|-19.953849941638|-20.552056478291|-20.890237219266|-20.890237219266|-20.890237219266|-20.890237219266|-20.890237219266|-20.890237219266|-20.890237219266|-20.890237219266|-20.890237219266|-20.890237219266|-20.890237219266|-20.890237219266|-20.978597092553|-21.152884827636|-21.155428103366|-21.40491970795|-21.418427299727|-21.418427299727|-21.418427299727|-21.418427299727|-21.427065429586|-21.427065429586|-21.427065429586|-21.427065429586|-21.427065429586|-21.427065429586|-21.427065429586|-21.427065429586|-21.427065429586|-21.427065429586|||-21.427065429586|-21.66885650445|-21.66885650445|-21.66885650445|-21.66885650445|-21.66885650445|-21.66885650445|-21.66885650445|-21.66885650445|-21.66885650445|-21.755396819655|-22.342662573461|-22.684625891187|-22.851250413764|-23.061389344388|-23.164492398935|-23.164492398935|-23.258879863722|-23.258879863722|-23.363199458633|-23.93411057317|-24.075218929599|-24.075218929599|-24.075218929599|-24.075218929599|-24.124687686839|-24.255207820379|-24.415922069362|-24.415922069362|-24.415922069362|-24.415922069362|-24.597691747669|22.011259464302|22.011259464302|22.011259464302||||22.011259464302|22.011259464302|22.011259464302|22.011259464302|22.011259464302|22.011259464302|22.011259464302|22.011259464302|22.011259464302|22.011259464302|22.011259464302|22.011259464302|22.011259464302|22.011259464302|22.011259464302|21.939176775656|21.674632592254||21.674632592254|21.674632592254|21.674632592254|21.63348086151|21.04942261149|20.519915119029|20.241591859893|-22.388407678083|-22.388407678083|-22.388407678083|-22.388407678083|-22.388407678083|-22.710452577224|-22.872168987714|-22.942308176843|-22.942308176843|-23.038109993817|-23.038109993817|-23.038109993817|-23.038109993817|-23.438408445283|-23.438408445283|-23.496009163243|21.762503437663|21.762503437663|21.762503437663|21.762503437663|21.762503437663|21.762503437663
07044|1162055|/equities/beijing-wantai-biological-pharmacy|SHANGHAICOMP||49.306802434094|-61.834975496231|-61.834975496231|-61.834975496231|-62.681640059085|-65.104600277578|-66.801777882747|-67.145309072261|-70.96089978298|-73.007667171519|-73.846295899331|-76.710883637467|-78.190426848772|-79.358253503776|-82.566947540681|-83.564942661304|-85.82493730759|68.006764838526|68.006764838526|68.006764838526|68.006764838526|68.006764838526|68.006764838526|68.006764838526|63.676900349902|63.676900349902|63.676900349902|63.676900349902||63.676900349902|63.676900349902|63.676900349902|61.108775097846|57.864751346375|55.468607486912|52.626786088092|51.74865176848|47.650126017801|47.650126017801|45.437221740504|45.437221740504|45.437221740504|45.437221740504|45.437221740504|45.437221740504|45.437221740504|45.437221740504|45.437221740504|45.437221740504|45.437221740504|45.437221740504|45.437221740504|45.437221740504|45.437221740504|45.437221740504|45.437221740504|45.437221740504|45.437221740504|44.819136114937|44.362649039615|44.362649039615|44.362649039615|44.35909570472|44.35909570472|44.35909570472|44.095661309213|43.154069426822|41.693411194801|41.009346789254|-45.412918184697|-45.412918184697|-45.412918184697|-45.412918184697|-45.412918184697|-45.412918184697|-45.412918184697|-46.963243588805|-47.451381375392|-47.768759279339|-48.734730964334|-49.804147355459|-50.759607969282|-51.577341170838|-51.97336803833|-51.97336803833|-51.97336803833|-51.97336803833|-51.97336803833|-52.41333539777|||||||-52.41333539777|-52.41333539777|-52.41333539777|-52.86090450293|-52.86090450293|-53.184340371094|-54.089696318821|-54.089696318821|-54.089696318821|-54.089696318821|-54.089696318821|-54.734663441132|-54.80790400204|-54.80790400204|-54.80790400204|-55.903783106108|-56.539758549023|-56.962852583076|-56.962852583076|-56.962852583076|-57.380680019911|-57.380680019911|-57.380680019911|-57.380680019911|-57.977423066625|-61.814359420681|-62.623732613351|-64.406925253102|-66.122139246408|-67.123936032002|-67.123936032002|-67.810846315422|-67.810846315422|-69.148718289312|-71.390801778299|-71.91922141762|-72.706815551478|-72.706815551478|-73.905906066583|66.803825472131|66.803825472131|66.803825472131|66.803825472131|66.803825472131|66.803825472131|66.748139803426|63.636824123083|62.190156455907|62.190156455907|61.402117748536|61.402117748536|61.402117748536|61.402117748536|61.402117748536|61.402117748536|61.402117748536|61.402117748536|61.402117748536|61.402117748536|61.402117748536|61.402117748536|61.402117748536|61.402117748536|61.212911627334|60.792675042198|60.731771030598|60.731771030598|60.731771030598|60.731771030598|||60.731771030598|60.731771030598|60.731771030598|60.731771030598|60.731771030598|60.731771030598|60.731771030598|60.065852207798|-66.837772458107|-66.837772458107|-67.973079356121|-69.777869604878|-71.758742225228|-71.806422406997|-71.806422406997|-71.806422406997|-72.71903523534|-73.192975670425|-74.185045090348|-74.809574382207|-75.20309434191|-76.247908289242|-76.247908289242|-76.447276520517|-76.522476526659|-76.522476526659|-76.522476526659|-76.522476526659|-76.522476526659|-76.522476526659|-76.522476526659|-77.144017904513|-78.173508663435|-79.668180063321|-81.528129554407||||-82.417364730455|-82.701830376097|-83.505209274765|-84.676417796342|-86.260699237418|-86.624187218958|-88.949308931292|-88.949308931292|-88.949308931292|-88.949308931292|-88.949308931292|-88.949308931292|-88.949308931292|-88.949308931292|-88.949308931292|-88.949308931292|-88.949308931292||-88.949308931292|-89.067088828552|-89.672566971208|-89.672566971208|-89.672566971208|-89.672566971208|-89.672566971208|-89.672566971208|-89.672566971208|-89.672566971208|-89.672566971208|-89.672566971208|-89.984994235994|-92.065068685745|-93.438938018655|-93.438938018655|-93.438938018655|-93.438938018655|-93.438938018655|-93.438938018655|-95.105166829268|-95.526373347353|-95.582471274348|-96.068439785797|-96.068439785797|-96.068439785797|-96.424849528029|-97.12363584169|-97.174047217362
07045|1141907|/equities/beijing-worldia-diamond-tools-ltd|SHANGHAICOMP||-17.235732477166|-17.235732477166|-17.235732477166|-17.969703057583|-19.028558575639|-19.515621065573|-20.267911777978|-21.204901865328|-22.092668934227|-22.237262891155|-22.237262891155|-22.237262891155|-22.326402212096|-23.333224218104|-24.19636050089|-24.271511934684|-25.015012527491|-25.347236713861|-25.549151510105|-25.556272613927|-25.556272613927|-25.556272613927|-25.556272613927|-25.633635322169|-26.191260858725|-26.358812914454|-26.358812914454|-26.358812914454||-26.358812914454|-26.358812914454|-26.358812914454|-26.358812914454|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.717532968363|23.269481499814|22.516112419344|22.516112419344|22.516112419344|22.412570237345|22.412570237345|22.412570237345|22.412570237345|22.412570237345|22.412570237345|22.412570237345|21.043851733731|21.043851733731|20.792057859154|20.574508732393|20.053898672081|-22.775736546156|-22.775736546156|-22.775736546156|-22.775736546156|-22.862485169964|20.938468901222|20.938468901222|20.938468901222|20.938468901222|20.938468901222|20.938468901222|20.938468901222|19.803233542934|19.803233542934|19.695782161661|||||||19.695782161661|19.642011898119|19.642011898119|19.642011898119|19.642011898119|19.642011898119|19.642011898119|19.642011898119|19.642011898119|19.642011898119|19.642011898119|19.642011898119|19.642011898119|19.642011898119|19.642011898119|19.642011898119|19.642011898119|19.588345811719|19.41705131305|18.955056293946|18.841729808893|18.45914350731|17.318856888942|-20.035029208125|-20.035029208125|-20.421142882177|-20.575158986856|-20.78073237716|-20.979187703901|-20.979187703901|-20.979187703901|-21.015207635886|-21.213280809669|-21.213280809669|-21.601978978348|-21.658865196652|-21.730406053802|20.400811287809|20.400811287809|20.400811287809|20.400811287809|20.400811287809|20.400811287809|20.400811287809|20.400811287809|20.400811287809|20.400811287809|20.400811287809|20.400811287809|20.400811287809|20.400811287809|20.400811287809|20.400811287809|20.400811287809|20.400811287809|20.370075323184|20.370075323184|20.370075323184|20.370075323184|20.370075323184|20.370075323184|20.370075323184|20.25160347354|20.25160347354|20.25160347354|20.25160347354|20.25160347354|20.25160347354|20.25160347354|||20.25160347354|20.25160347354|20.25160347354|20.25160347354|20.25160347354|20.25160347354|20.25160347354|20.25160347354|20.25160347354|20.25160347354|20.25160347354|20.25160347354|20.25160347354|20.25160347354|20.25160347354|20.25160347354|20.25160347354|20.25160347354|20.25160347354|20.25160347354|20.25160347354|-22.467710160854|-22.467710160854|-22.467710160854|-22.467710160854|-22.467710160854|-22.467710160854|-22.467710160854|-22.595867421497|-22.628344087986|-22.682285658947|-22.849762457864|-23.002565913699|-23.002565913699|-23.002565913699||||-23.002565913699|-23.002565913699|-23.002565913699|-23.138961638899|-23.879798401165|-25.068047132963|-25.068047132963|-25.095448060029|-25.163195127904|-25.176912725044|-25.176912725044|-25.246361170313|-25.246361170313|-25.246361170313|-25.246361170313|-25.246361170313|-25.246361170313||-25.595163144559|23.507922532779|23.507922532779|23.507922532779|23.507922532779|23.507922532779|23.507922532779|23.507922532779|23.507922532779|23.507922532779|23.507922532779|23.507922532779|23.507922532779|23.507922532779|23.507922532779|23.507922532779|23.507922532779|23.507922532779|23.507922532779|23.507922532779|23.507922532779|23.507922532779|23.507922532779|23.507922532779|23.507922532779|23.507922532779|23.507922532779|23.507922532779|23.507922532779
07046|1162058|/equities/beijing-yuanliu-hongyuan-electronic|SHANGHAICOMP||-36.304980317914|-36.304980317914|-36.304980317914|-36.685533461928|-38.500592375199|-39.447322580991|-39.957027565304|-41.4922524943|-42.778611661554|-43.468261103408|-43.468261103408|-43.468261103408|-43.764180029517|-44.835200032796|-46.355221970441|-46.688579806092|-48.34008986023|-49.150656451416|-49.240289658749|-49.240289658749|-49.240289658749|-49.240289658749|-50.028654065887|-51.275726070183|-52.689031210568|-52.689031210568|-52.689031210568|-52.689031210568||-52.689031210568|-52.689031210568|-52.689031210568|-52.689031210568|-52.689031210568|-52.689031210568|-52.689031210568|-53.754477808902|-54.38053186517|-55.233368111772|-56.790409513229|-57.083700590454|-57.083700590454|-57.083700590454|-57.083700590454|-58.074665737508|-59.046850522755|-60.357611903877|-61.361236635547|55.461088068767|55.461088068767|55.461088068767|55.461088068767|55.461088068767|55.461088068767|55.461088068767|55.461088068767|55.461088068767|55.461088068767|55.461088068767|55.461088068767|55.461088068767|55.461088068767|55.461088068767|53.328987845099|-60.077256880132|-60.077256880132|-60.077256880132|-60.077256880132|-60.077256880132|-60.077256880132|-60.077256880132|-60.077256880132|-60.077256880132|-60.077256880132|-60.077256880132|-60.077256880132|-61.7081953966|-61.7081953966|-61.7081953966|-61.7081953966|-61.7081953966|-61.7081953966|-61.7081953966|-62.997442135477|-64.103267123593|-64.844185540293|-66.097428742619|-67.804366897181|58.811822993359|||||||58.811822993359|58.811822993359|58.811822993359|58.811822993359|58.811822993359|58.811822993359|58.811822993359|58.811822993359|58.811822993359|58.811822993359|58.811822993359|58.811822993359|58.811822993359|58.811822993359|58.811822993359|58.487576068331|56.435085257876|55.643427911719|54.524237449934|54.524237449934|54.524237449934|54.524237449934|54.524237449934|54.524237449934|54.524237449934|54.524237449934|54.524237449934|54.043040602263|-62.929863412781|-62.929863412781|-62.929863412781|-62.929863412781|-63.744848312718|57.22853895113|57.22853895113|57.22853895113|57.22853895113|57.22853895113|57.22853895113|57.22853895113|56.881406759592|56.881406759592|53.989339589379|-62.630076503433|-62.630076503433|-64.187862713775|-64.888182463073|-65.97464584181|-66.047937857544|-66.733264591336|-67.388073446618|59.781568969968|59.781568969968|59.781568969968|59.781568969968|59.781568969968|59.781568969968|59.781568969968|59.781568969968|59.781568969968|59.781568969968|58.946744351125|58.515268330813|57.739190848934|56.529519581598|56.529519581598|56.529519581598|56.529519581598|56.529519581598|||56.529519581598|53.174464887824|-58.997481631731|-58.997481631731|-58.997481631731|-58.997481631731|-59.630537138487|-59.853625533641|-59.853625533641|-61.166805105807|-62.659227403669|-64.067477156352|-65.826640581236|-66.086840116371|-66.086840116371|-66.818155566178|-67.322395209164|-68.331550893619|-69.260611120677|-70.072297374672|-70.072297374672|-71.035887073882|-71.952097070888|-72.128993710627|-72.521981438973|-72.521981438973|-72.521981438973|-72.521981438973|-72.521981438973|-72.521981438973|-72.521981438973|-73.684423668493|-74.596580751858|-75.77731138702|-77.567017518102||||-77.917768843461|-77.917768843461|-77.917768843461|-78.474739904192|-79.523049322529|-82.317274481901|-83.64919620846|-83.710760984134|-83.710760984134|-83.710760984134|-83.710760984134|-83.710760984134|-83.710760984134|-83.710760984134|-83.710760984134|-83.710760984134|-83.710760984134||-83.710760984134|-83.710760984134|-83.710760984134|-83.97084353733|-83.975386760499|-85.6054313954|-86.058254698502|-86.563278385135|-86.563278385135|-87.038642667104|-87.716271478124|-88.57363624726|-91.150149876919|-92.014607702192|-93.161555120602|-93.161555120602|-94.246170067406|-95.606302923203|-96.955805194526|-96.955805194526|-97.2986691662|-97.371691526739|-97.371691526739|-97.813507897579|-97.813507897579|-98.343340192596|-99.580381908195|-100.27837166935|-100.27837166935
07047|1156679|/equities/shanghai-high-speed-railway-co-ltd|SHANGHAICOMP||4.7069087433243|4.7069087433243|4.7069087433243|4.7069087433243|4.7069087433243|4.7069087433243|4.7069087433243|4.7069087433243|4.7054542885251|4.6121713702355|-4.9454859925146|-4.9454859925146|-4.9454859925146|-4.9454859925146|-4.9454859925146|-4.9454859925146|-4.9454859925146|-4.9454859925146|-4.9454859925146|-4.9454859925146|-4.9454859925146|-4.9454859925146|-4.9454859925146|-4.9454859925146|-5.0160955006144|-5.0449938141841|-5.0449938141841|-5.0449938141841||-5.0449938141841|-5.0449938141841|-5.0449938141841|-5.0704996133092|-5.0704996133092|-5.0704996133092|-5.0704996133092|-5.1122216410375|-5.1213574350914|-5.1592860156784|-5.1964287685564|4.883225241303|4.883225241303|4.883225241303|4.883225241303|4.883225241303|4.883225241303|4.883225241303|4.883225241303|4.883225241303|4.883225241303|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0671879949359|-5.0813199615245|-5.150355720494|-5.1938829199248|-5.1938829199248|-5.1938829199248|-5.2271370784972|-5.2271370784972|-5.2271370784972|-5.248485606747|-5.3110949925108|||||||-5.3239797051537|-5.3239797051537|-5.3239797051537|-5.3239797051537|-5.3239797051537|-5.3239797051537|-5.3239797051537|-5.3239797051537|-5.3239797051537|-5.3346134920579|-5.3346134920579|-5.3346134920579|-5.3346134920579|-5.3779037285361|-5.3798930168719|-5.433448202886|-5.433448202886|-5.4843869291829|-5.5009714628796|-5.5009714628796|-5.5182616213838|-5.5182616213838|-5.5182616213838|-5.5182616213838|-5.5182616213838|-5.5458463010831|5.2766556531619|5.2766556531619|5.2766556531619|5.2766556531619|5.2766556531619|5.2766556531619|5.2766556531619|5.2766556531619|5.2766556531619|5.2766556531619|5.2766556531619|5.2766556531619|5.2766556531619|5.2766556531619|5.2766556531619|5.2766556531619|5.2766556531619|5.2766556531619|5.2766556531619|-5.6085349800268|-5.6085349800268|-5.6085349800268|-5.6085349800268|-5.6085349800268|-5.6085349800268|-5.6085349800268|-5.6085349800268|-5.6085349800268|-5.6085349800268|-5.6085349800268|-5.6085349800268|-5.6085349800268|-5.6085349800268|-5.6085349800268|-5.6085349800268|-5.6085349800268|-5.6085349800268|-5.6085349800268|-5.6085349800268|-5.6085349800268|-5.6085349800268|-5.6085349800268|-5.6800387172875|||-5.7617098257473|-5.8209482934417|5.3569718526559|5.3569718526559|5.3569718526559|5.3569718526559|5.3569718526559|5.3569718526559|5.3569718526559|5.3569718526559|5.3569718526559|5.3569718526559|5.3569718526559|5.3569718526559|5.3569718526559|5.3569718526559|5.3569718526559|5.3569718526559|5.3569718526559|5.3569718526559|5.3569718526559|5.3569718526559|5.3569718526559|5.3569718526559|5.3569718526559|5.3569718526559|5.3569718526559|5.3569718526559|5.3569718526559|5.3569718526559|5.3569718526559|5.3569718526559|5.3569718526559|5.3266355380699|5.2084839990057||||5.0283153510002|5.0192295589959|5.0192295589959|5.0192295589959|5.0192295589959|5.0192295589959|5.0192295589959|5.0192295589959|5.0192295589959|5.0016901786703|5.0016901786703|5.0016901786703|5.0016901786703|5.0016901786703|5.0016901786703|5.0016901786703|5.0016901786703||5.0016901786703|5.0016901786703|5.0016901786703|5.0016901786703|5.0016901786703|5.0016901786703|5.0016901786703|5.0016901786703|5.0016901786703|5.0016901786703|5.0016901786703|5.0016901786703|5.0016901786703|5.0016901786703|5.0016901786703|5.0016901786703|5.0016901786703|5.0016901786703|5.0016901786703|5.0016901786703|5.0016901786703|5.0016901786703|4.9596175097117|4.9596175097117|4.8456862395217|-4.9792127441839|-4.9792127441839|-4.9792127441839|-4.9792127441839
07048|100399|/equities/foton-motor|SHANGHAICOMP||2.3122436887514|2.1774929504142|-2.6437125097398|-2.6437125097398|-2.6552360599443|2.356726797579|2.356726797579|2.356726797579|2.356726797579|2.356726797579|-2.6540784536589|-2.6540784536589|-2.6540784536589|-2.6773093208989|-2.7152584832049|-2.7152584832049|-2.787509379689|-2.7876077166698|-2.7876077166698|-2.7876077166698|-2.7876077166698|-2.7876077166698|-2.8262308296784|-2.8280341953286|-2.8579285976753|-2.8579285976753|-2.8579285976753|-2.8579285976753||-2.8579285976753|-2.8579285976753|-2.8579285976753|-2.877698434444|-2.8996649197425|-2.9285165658357|-2.936685084277|-2.9918722830145|-3.0037469954323|-3.0586078664806|-3.0867864314214|-3.117135208605|-3.117135208605|-3.117135208605|-3.117135208605|-3.1401501560192|-3.14905578825|-3.2078397244559|-3.2592663334858|-3.2876745166911|-3.2876745166911|-3.3290827873165|-3.3413800867005|-3.3413800867005|-3.3413800867005|-3.3413800867005|-3.3413800867005|-3.3413800867005|-3.3413800867005|-3.3413800867005|-3.3413800867005|-3.3413800867005|-3.3413800867005|-3.3413800867005|-3.3413800867005|-3.3415147159763|-3.3415147159763|-3.3415147159763|-3.3415147159763|-3.3415147159763|-3.3415147159763|-3.3800163505549|-3.3861293128326|-3.3902803449486|-3.3902803449486|-3.3902803449486|-3.3902803449486|-3.3902803449486|-3.3902803449486|-3.4492004876506|-3.5157783302081|-3.6153091890296|-3.6692324592759|-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6853261950773|||||||-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6853261950773|-3.6996497210079|-3.6996497210079|-3.6996497210079|-3.6996497210079|-3.6996497210079|-3.6996497210079|-3.6996497210079|-3.6996497210079|-3.6996497210079|-3.6996497210079|-3.6996497210079|-3.7296108466843|-3.7551230437733|-3.7859046869109|3.4366669078115|3.4366669078115|3.4366669078115|3.4366669078115|3.4366669078115|3.4366669078115|3.4366669078115|3.4366669078115|3.4366669078115|3.4366669078115|3.4366669078115|3.4366669078115|3.4366669078115|3.4366669078115|3.4311822076271|3.4311822076271|3.4311822076271|3.4311822076271|3.4311822076271|3.4311822076271|3.4311822076271|3.4311822076271|3.4311822076271|3.347494164319|3.347494164319|3.347494164319|3.347494164319|3.347494164319|3.2822158504539|3.2646613634216|3.2646613634216|3.2646613634216|3.2646613634216|3.2496237927661|3.1879153046328|3.1343185077267|3.1343185077267|3.1343185077267|3.1343185077267|3.1343185077267|||3.1343185077267|3.1343185077267|3.1343185077267|3.1343185077267|3.1343185077267|3.0753537957488|2.9970597762332|-3.3223664177808|-3.3223664177808|-3.3223664177808|-3.3565182435682|-3.3946189915078|-3.3946189915078|-3.3946189915078|-3.3946189915078|-3.3946189915078|-3.4006877116514|-3.4028773491701|-3.4028773491701|-3.4028773491701|3.1605414800846|3.1605414800846|3.1605414800846|3.1605414800846|3.1605414800846|3.1605414800846|3.1605414800846|3.1605414800846|3.1605414800846|3.1605414800846|3.0500460391799|-3.3775102825039|-3.3775102825039|-3.3775102825039|-3.3775102825039||||-3.3775102825039|-3.3775102825039|-3.3775102825039|-3.3775102825039|-3.37890035257|-3.3843337600458|-3.4364820658088|-3.4983133010203|-3.5575703572492|-3.5884115112335|-3.6182350198992|-3.6358167110293|-3.6422868666943|-3.6422868666943|-3.6422868666943|-3.6422868666943|-3.6422868666943||-3.6422868666943|-3.6422868666943|-3.6422868666943|-3.6422868666943|-3.6422868666943|-3.6422868666943|-3.6442076693967|3.3075786295226|3.3075786295226|3.3075786295226|3.3075786295226|3.3075786295226|3.3075786295226|3.3075786295226|3.3075786295226|3.3075786295226|3.3075786295226|3.3075786295226|3.3075786295226|3.3075786295226|3.3075786295226|3.3075786295226|3.3075786295226|3.3075786295226|3.3075786295226|3.3075786295226|3.3075786295226|3.3075786295226|3.3075786295226
07049|1162056|/equities/beken-corp|SHANGHAICOMP||-20.351907311764|-20.351907311764|-20.628230106926|-22.355256305906|-23.758062295089|-24.379513241594|-25.367235794934|-26.249707583224|-26.829085518193|-26.829085518193|-26.829085518193|-26.829085518193|-27.166205381102|-27.533327743277|-27.533327743277|-27.533327743277|-28.177585465892|-28.450651441662|-28.723336156838|-28.723336156838|-28.723336156838|-28.723336156838|-29.363706624765|-29.535229722944|-30.130613345681|-30.130613345681|-30.130613345681|-30.130613345681||-30.130613345681|-30.130613345681|-30.130613345681|-30.147348530621|-30.739276285007|-31.157007617512|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|28.805275434219|27.679193807932|27.561327750255|27.338508097136|27.338508097136|27.338508097136|27.161119319558|26.922910639048|26.720486934293|26.720486934293|26.720486934293|26.482763722328|26.407183028246|26.407183028246|26.407183028246|26.407183028246|26.407183028246|26.407183028246|26.407183028246|26.407183028246|26.407183028246|26.407183028246|26.407183028246|26.407183028246|26.152425608133|26.149507948672|26.149507948672|26.149507948672|||||||26.149507948672|26.149507948672|26.149507948672|26.149507948672|26.149507948672|26.149507948672|26.149507948672|26.149507948672|26.149507948672|26.149507948672|26.149507948672|26.149507948672|26.149507948672|26.149507948672|25.710874377105|25.710874377105|25.57486005449|25.232066108383|24.781185310855|-26.902031100485|-26.902031100485|-26.902031100485|-26.902031100485|-26.902031100485|-26.902031100485|-27.310166937461|-27.310166937461|-27.310166937461|-27.54240767862|-27.754083367356|-27.754083367356|-28.057314365184|-28.615905515658|-28.899338872683|-29.491488200042|27.84279127167|27.84279127167|27.84279127167|27.84279127167|27.84279127167|27.84279127167|27.84279127167|27.84279127167|27.84279127167|27.84279127167|27.84279127167|27.84279127167|27.84279127167|27.84279127167|27.84279127167|27.84279127167|27.84279127167|27.84279127167|27.79367315307|27.79367315307|27.79367315307|27.79367315307|27.510746659336|-30.098678127697|-30.098678127697|-30.098678127697|-30.098678127697|-30.098678127697|-30.098678127697|-30.098678127697|-30.098678127697|-30.098678127697|-30.527420273281|-31.002689086571|||-31.170456495136|-31.170456495136|-31.170456495136|-31.170456495136|-31.170456495136|-31.170456495136|-31.170456495136|-31.170456495136|-31.170456495136|-31.170456495136|-31.170456495136|-31.170456495136|-31.170456495136|-31.170456495136|-31.170456495136|-31.170456495136|-31.170456495136|-31.170456495136|-31.170456495136|-31.170456495136|-31.170456495136|-31.170456495136|-31.170456495136|-31.170456495136|-31.170456495136|-31.170456495136|-31.170456495136|-31.170456495136|-31.368835595532|-31.368835595532|-31.368835595532|-32.051484376505|-32.507760558211|-32.769178321718|-32.984641528526||||-33.016532927873|-33.016532927873|-33.761703736387|-34.469115105826|-35.876239078529|-37.608598463278|-38.833998089081|34.757422755012|34.757422755012|34.757422755012|34.757422755012|34.757422755012|34.757422755012|34.757422755012|34.757422755012|34.757422755012|32.967135665427||31.8273729192|31.531639529104|31.531639529104|31.531639529104|31.531639529104|31.531639529104|31.531639529104|31.531639529104|31.448489137087|31.159432035457|30.874923500497|30.733322250818|30.733322250818|30.733322250818|30.733322250818|30.733322250818|30.733322250818|30.733322250818|30.733322250818|30.733322250818|30.733322250818|30.733322250818|30.733322250818|30.733322250818|30.733322250818|30.733322250818|30.733322250818|30.733322250818|30.733322250818
07050|1156734|/equities/bestore-co-ltd|SHANGHAICOMP||-17.102555225303|-17.102555225303|-17.102555225303|-17.4995063124|-18.169822340872|-18.169822340872|-18.787024106876|-19.261693413937|-20.140214955237|-20.255859385324|-20.255859385324|-20.255859385324|-20.255859385324|-20.725102815506|-20.725102815506|-20.725102815506|-20.725102815506|-20.725102815506|-20.725102815506|-20.725102815506|-20.725102815506|-20.725102815506|-20.725102815506|-21.69066949407|-22.345529835984|-22.345529835984|-22.345529835984|-22.345529835984||-22.345529835984|-22.345529835984|-22.345529835984|-22.345529835984|-22.34756812731|-22.34756812731|-22.433409369429|-22.721565525223|-22.963406024695|-23.821561427382|21.308139898664|21.308139898664|21.308139898664|21.308139898664|21.308139898664|21.308139898664|21.308139898664|21.308139898664|21.308139898664|20.050155112353|19.357950154507|-20.817277122909|-20.913860999721|-20.913860999721|-21.385402373889|-21.486282014207|-21.486282014207|-21.486282014207|-21.486282014207|-21.486282014207|-21.486282014207|-21.486282014207|-21.486282014207|-21.486282014207|-21.486282014207|-21.486282014207|-21.486282014207|-21.486282014207|-21.486282014207|-21.486282014207|-21.486282014207|-21.486282014207|-21.486282014207|-21.486282014207|-21.486282014207|-21.486282014207|-21.486282014207|-21.486282014207|-21.486282014207|-21.486282014207|-22.026424142338|-22.289360387035|-22.552622855712|-22.721803096719|-23.071448754147|-23.331053361711|-23.573948446708|-23.621053766097|-23.691171618397|-23.812968329251|||||||-23.921320867094|-23.921320867094|-23.921320867094|-23.921320867094|-23.921320867094|-23.921320867094|-24.254246340364|-24.407581250263|-24.407581250263|-24.407581250263|-24.407581250263|-24.426799089657|-24.426799089657|-24.426799089657|-24.426799089657|-25.063109908884|-25.278500487039|-25.278500487039|-25.278500487039|-25.278500487039|-25.278500487039|-25.278500487039|-25.278500487039|-25.278500487039|-25.278500487039|-25.278500487039|-25.278500487039|-25.649999964711|-25.920117500474|-25.920117500474|-25.920117500474|-25.920117500474|-26.359574665681|-26.408416074796|24.512524109107|24.512524109107|24.512524109107|24.512524109107|24.512524109107|24.512524109107|24.175491848738|-26.359183820077|-26.359183820077|-26.359183820077|-26.359183820077|-26.359183820077|-26.359183820077|-26.359183820077|-26.359183820077|-26.359183820077|-26.359183820077|-26.359183820077|-26.371314613895|-26.389502899696|-26.389502899696|-26.389502899696|-26.389502899696|-26.389502899696|-26.389502899696|-26.389502899696|-26.653336411107|-26.985928408955|-27.250476378704|-27.308983389861|-27.308983389861|-27.493870912136|-27.959855912064|-28.388173604381|-28.741859886791|||-29.477066752807|-30.002295226406|-30.508661608509|-30.577374413561|-30.577374413561|-30.577374413561|-30.577374413561|-30.577374413561|-30.577374413561|-30.577374413561|-30.577374413561|-30.964860972377|-31.196247688307|-31.196247688307|-31.206386371204|-31.356032601782|-31.356032601782|-31.898368773403|-32.495411168141|-32.944900789308|-33.183467496466|-33.183467496466|-33.183467496466|-33.183467496466|-33.183467496466|-33.792742213752|-34.636935826966|-34.979528519518|-34.979528519518|-34.979528519518|-34.979528519518|-34.979528519518|-34.979528519518|-34.979528519518|-34.979528519518||||-34.979528519518|-34.979528519518|-34.979528519518|-35.158545769576|-35.158545769576|-35.158545769576|-35.158545769576|-35.158545769576|-35.158545769576|-35.158545769576|-35.158545769576|-35.34616013514|-35.7424011335|-36.155446382058|-36.596052747845|-37.322282161845|-37.640312131393||-37.668680332488|-38.105755433315|-38.635997547625|-38.635997547625|-39.016663407748|-39.054625881452|34.861372595428|34.861372595428|34.861372595428|34.861372595428|34.861372595428|34.861372595428|34.861372595428|34.861372595428|34.861372595428|34.861372595428|34.861372595428|34.861372595428|34.861372595428|34.861372595428|34.861372595428|34.861372595428|34.861372595428|34.861372595428|34.861372595428|34.861372595428|34.861372595428|34.861372595428|34.861372595428
07051|102958|/equities/s-winowner-gro|SHANGHAICOMP||-3.8377677368806|-3.8377677368806|-3.8377677368806|-3.8377677368806|-3.8786926253245|-3.8786926253245|-3.8786926253245|-3.8786926253245|-3.8786926253245|-3.8786926253245|-3.8786926253245|-3.8786926253245|-3.8786926253245|-3.9235472661043|-3.9615398961557|-3.9615398961557|-4.0483777212051|-4.0676418329772|-4.0820190509565|-4.0820190509565|-4.0820190509565|-4.0889100587376|-4.1065667245132|-4.1184074716814|-4.133180486091|-4.133180486091|-4.133180486091|-4.133180486091||-4.133180486091|-4.1343586534728|-4.1343586534728|-4.1553984980306|-4.1632205623743|-4.189614649575|-4.189614649575|-4.189614649575|-4.189614649575|-4.189614649575|-4.189614649575|-4.189614649575|-4.189614649575|-4.189614649575|-4.189614649575|-4.2055120595211|-4.2055120595211|-4.2400134545691|-4.2839038882131|-4.2956363615015|-4.2956363615015|-4.2956363615015|-4.3075393340522|-4.3075393340522|-4.3075393340522|-4.3405994995363|-4.3489993263093|-4.3611101760696|-4.375678236201|-4.3857534802783|-4.3897261527764|-4.3972453202551|-4.3972453202551|-4.3972453202551|-4.3972453202551|-4.3972453202551|-4.3972453202551|-4.4178087991061|-4.4178087991061|-4.4178087991061|-4.4178087991061|-4.4178087991061|-4.4178087991061|-4.4178087991061|-4.4178087991061|-4.4178087991061|-4.4178087991061|-4.4178087991061|-4.4178087991061|-4.4178087991061|-4.4820097333394|-4.5120142297708|-4.5120142297708|-4.5120142297708|-4.5120142297708|-4.5120142297708|-4.5120142297708|4.3171429598818|4.3171429598818|4.3023810612372|||||||4.2826456214776|4.2373840439971|4.2326486760439|4.2314379887166|4.2314379887166|4.2314379887166|4.2314379887166|4.2314379887166|4.2314379887166|4.2314379887166|4.2314379887166|4.2150390196768|4.2150390196768|4.2150390196768|4.2150390196768|4.2150390196768|4.2150390196768|4.2150390196768|4.2150390196768|4.2150390196768|4.2150390196768|4.2150390196768|4.2150390196768|4.2150390196768|4.2150390196768|4.2150390196768|4.2150390196768|4.2150390196768|4.2150390196768|4.2150390196768|4.2150390196768|4.2150390196768|4.2150390196768|4.2150390196768|4.2150390196768|4.1844875336717|-4.6400137741223|-4.6711266127841|-4.7890294754523|4.5076307630097|4.5076307630097|4.5076307630097|4.5076307630097|4.4595897568106|4.4131354594965|4.4131354594965|4.405048396299|4.405048396299|4.405048396299|4.3883871790542|4.3801694795396|4.3801694795396|4.3498343046485|4.3498343046485|4.3498343046485|4.3498343046485|4.3498343046485|4.3498343046485|4.3459548404684|4.3459548404684|4.3459548404684|4.3459548404684|4.3459548404684|4.3459548404684|4.3459548404684|4.2771719485378|4.2235243618329|-4.4981282967653|-4.4981282967653|||-4.4981282967653|-4.5190314472082|-4.5689524937563|-4.5689524937563|-4.5689524937563|-4.5916139603646|-4.6106819842692|-4.6329799994755|-4.6899777634197|-4.7168148590941|-4.7168148590941|-4.7168148590941|4.3986226684666|4.3986226684666|4.3986226684666|4.3986226684666|4.3986226684666|4.3986226684666|4.3986226684666|4.3986226684666|4.3986226684666|4.3986226684666|4.3986226684666|4.3986226684666|4.3986226684666|4.3986226684666|4.3986226684666|4.3986226684666|4.3773585300551|4.3303067373622|4.3303067373622|4.3303067373622|4.2520072115118|4.2127858944132|4.1564288478641||||-4.3810234775229|-4.3810234775229|-4.3810234775229|-4.3944707435683|-4.4568912749697|-4.4568912749697|-4.4568912749697|-4.4568912749697|-4.4568912749697|-4.4568912749697|-4.4568912749697|-4.4568912749697|-4.4568912749697|-4.4568912749697|-4.4568912749697|-4.4568912749697|-4.4568912749697||-4.4568912749697|-4.4568912749697|-4.4568912749697|-4.4568912749697|-4.4971015194179|-4.5228904860022|-4.5315450713372|-4.5678279185003|-4.5703642924302|4.3819728413216|4.3819728413216|4.3819728413216|4.3819728413216|4.3819728413216|4.3819728413216|4.3819728413216|4.3819728413216|4.3819728413216|4.3819728413216|4.3819728413216|4.3819728413216|4.3427477190883|4.3141643548443|4.3071892043903|4.3071892043903|4.3071892043903|4.3071892043903|4.3071892043903|4.3071892043903
07052|1081714|/equities/bethel-automotive-a|SHANGHAICOMP||49.471498419115|46.313331737859|-57.882923455465|-57.882923455465|-60.036580345618|-60.753422919895|-60.97880426158|-61.270892733882|-61.608214928652|-62.458974160457|-62.458974160457|-62.458974160457|-62.458974160457|-62.458974160457|-62.458974160457|-62.458974160457|-63.756082841317|-64.605091647484|-65.684549521713|-66.608390454045|-66.608390454045|-67.023768773334|-67.985853582242|-68.752616040816|-70.735683777718|-71.551314198075|-72.09196647848|-72.09196647848||-72.09196647848|-72.09196647848|-72.09196647848|-72.09196647848|-72.09196647848|-72.09196647848|-72.09196647848|-74.429406740548|-76.269344332352|-78.189273413172|-79.377523166328|71.616586669695|71.616586669695|71.616586669695|71.616586669695|71.616586669695|71.616586669695|71.616586669695|71.616586669695|71.616586669695|71.616586669695|71.616586669695|71.616586669695|71.616586669695|71.616586669695|71.616586669695|71.616586669695|71.616586669695|71.616586669695|71.616586669695|-79.910621024881|-79.910621024881|-79.910621024881|-79.910621024881|-79.910621024881|-79.910621024881|-79.910621024881|-79.910621024881|-79.910621024881|-79.910621024881|-79.910621024881|-79.910621024881|-79.910621024881|-79.910621024881|-79.910621024881|-79.910621024881|-79.910621024881|-79.910621024881|-79.910621024881|-80.114579255619|-82.501095640272|-82.501095640272|-82.501095640272|-82.501095640272|-82.501095640272|-82.501095640272|-82.501095640272|-82.501095640272|-82.501095640272|-82.501095640272|||||||-82.501095640272|-82.501095640272|-82.501095640272|-82.501095640272|-82.501095640272|-82.501095640272|-82.501095640272|-82.501095640272|-82.501095640272|-82.501095640272|-82.501095640272|-82.501095640272|-82.501095640272|-82.501095640272|-82.501095640272|-84.533441821304|-85.709937086333|-86.162150690544|-86.180164890806|-86.992179376746|-86.992179376746|-87.90964665111|-88.138876286827|-88.138876286827|-88.138876286827|78.757399681217|78.757399681217|78.757399681217|78.757399681217|78.757399681217|78.757399681217|78.757399681217|78.757399681217|78.757399681217|78.757399681217|78.757399681217|78.757399681217|78.757399681217|78.757399681217|78.757399681217|78.757399681217|78.757399681217|78.757399681217|78.757399681217|78.757399681217|78.757399681217|78.757399681217|78.757399681217|78.757399681217|78.757399681217|78.757399681217|78.757399681217|78.757399681217|78.757399681217|78.757399681217|78.757399681217|78.757399681217|76.966581733626|76.966581733626|76.966581733626|76.966581733626|76.966581733626|72.043882919493|72.043882919493|72.043882919493|72.043882919493|72.043882919493|72.043882919493|72.043882919493|||71.918200785521|69.233003941513|68.781667011024|68.110182939902|67.003539176931|65.612822104549|64.627022373517|61.240168494715|61.240168494715|61.240168494715|61.240168494715|61.240168494715|61.240168494715|61.240168494715|61.240168494715|61.240168494715|61.184512611664|61.184512611664|61.184512611664|61.184512611664|60.981127311164|60.316248312453|58.385147139912|-68.997140443041|-68.997140443041|-68.997140443041|-68.997140443041|-68.997140443041|-68.997140443041|-68.997140443041|-68.997140443041|-68.997140443041|-70.711115325908|-70.711115325908|-70.711115325908||||-70.711115325908|-70.711115325908|-70.711115325908|-70.711115325908|-71.225631459325|-71.225631459325|-71.225631459325|-71.225631459325|-71.225631459325|-71.225631459325|-71.225631459325|-71.225631459325|-72.528862109192|-72.528862109192|-72.528862109192|-72.528862109192|-72.528862109192||-72.528862109192|-72.528862109192|-72.528862109192|-72.528862109192|-72.528862109192|-72.528862109192|-72.528862109192|-72.528862109192|-72.528862109192|-72.528862109192|-72.528862109192|-72.528862109192|-72.528862109192|-72.536512096244|-72.536512096244|-72.536512096244|-73.406129315515|-74.492918918552|-77.369790180006|-77.369790180006|-77.369790180006|-77.369790180006|-77.369790180006|-77.630319709556|-79.484802373004|-79.9742212646|-80.39469298972|-81.390607711873|-81.390607711873
07053|101008|/equities/bgrimm-magnet|SHANGHAICOMP||-13.754706525707|-13.754706525707|-13.754706525707|-14.161895804829|-15.008773120715|-15.245303878601|-15.578939697812|-15.578939697812|-15.578939697812|-15.578939697812|-15.578939697812|-15.578939697812|-15.578939697812|-16.321044151066|-16.803382123044|-17.048758096751|-17.553619829876|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654||15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.862306406654|15.714229374635|15.648587037921|15.648587037921|15.648587037921|15.648587037921|15.648587037921|15.648587037921|15.648587037921|15.648587037921|15.648587037921|15.648587037921|15.648587037921|15.648587037921|15.481208167474|15.40260246114|15.40260246114|15.292335381288|15.244817378542|14.998131092412|14.97885218316|14.97885218316|14.97885218316|14.97885218316|14.78872442967|14.764693692065|14.737993296359|-15.961051920789|-15.961051920789|-15.961051920789|-15.961051920789|-15.961051920789|-15.961051920789|-15.961051920789|-16.156545843775|-16.156545843775|-16.157829088298|15.105251953675|15.105251953675|15.105251953675|15.105251953675|15.105251953675|15.105251953675|15.105251953675|||||||15.105251953675|15.105251953675|15.105251953675|15.105251953675|15.105251953675|15.105251953675|15.105251953675|15.105251953675|15.105251953675|15.105251953675|15.105251953675|15.105251953675|15.105251953675|15.105251953675|15.105251953675|15.105251953675|15.105251953675|15.059723613079|14.755803635181|-15.780641183631|-15.780641183631|-15.780641183631|-15.780641183631|-15.780641183631|-15.780641183631|-15.780641183631|-15.947807375538|-15.947807375538|-15.947807375538|-15.947807375538|-15.947807375538|-15.947807375538|-15.953404346056|-15.953404346056|-16.159338490772|15.181350152853|15.181350152853|15.181350152853|15.181350152853|15.181350152853|15.181350152853|15.181350152853|15.181350152853|15.181350152853|15.181350152853|15.181350152853|15.181350152853|15.181350152853|15.181350152853|15.181350152853|15.181350152853|15.181350152853|15.181350152853|15.181350152853|15.181350152853|15.181350152853|15.181350152853|15.181350152853|15.181350152853|15.181350152853|15.181350152853|15.181350152853|14.885944491363|14.798826939239|14.722030063883|14.603984415302|14.603984415302|14.603984415302|14.603984415302|||14.603984415302|14.603984415302|14.603984415302|14.541468875267|14.541468875267|14.541468875267|14.541468875267|14.541468875267|14.541468875267|14.541468875267|14.541468875267|14.541468875267|14.541468875267|14.541468875267|14.541468875267|14.541468875267|14.541468875267|14.541468875267|14.541468875267|14.541468875267|14.541468875267|14.541468875267|14.541468875267|14.405520934372|14.290578862593|14.122309442543|14.062566382116|13.991518390448|13.991518390448|13.991518390448|-14.880187492097|-14.880187492097|-14.880187492097|-14.880187492097|-14.880187492097||||-14.880187492097|-14.880187492097|-14.880187492097|-14.880187492097|-14.989096884953|-15.213996627847|-15.558884703362|-15.730938900287|-15.730938900287|-15.730938900287|-15.730938900287|-15.730938900287|-15.730938900287|-15.730938900287|-15.846598665775|-15.925924192315|-15.925924192315||-16.003804986616|-16.022084543107|-16.022084543107|-16.022084543107|-16.210649884408|-16.49072240532|15.096183125307|15.096183125307|15.096183125307|15.096183125307|15.096183125307|15.096183125307|15.096183125307|15.096183125307|15.096183125307|15.096183125307|15.096183125307|15.096183125307|15.096183125307|15.096183125307|15.096183125307|15.094678536919|15.094678536919|15.094678536919|15.094678536919|15.094678536919|15.094678536919|15.094678536919|15.094678536919
07054|100663|/equities/black-peony|SHANGHAICOMP||-5.1798062666456|-5.1798062666456|-5.1798062666456|-5.4353404689939|-5.7576003261309|-5.8067784251881|5.1985553272859|5.1985553272859|5.1985553272859|5.1383947540539|4.8965499322964|-5.5325930568229|-5.5325930568229|-5.7284366259587|-5.8538186428295|-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.8758055872171||-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.8758055872171|-5.9136726002394|-5.9751920546093|-5.9957689538045|-6.0429927611208|-6.0429927611208|-6.0429927611208|-6.0429927611208|-6.0429927611208|-6.0429927611208|-6.0429927611208|-6.0429927611208|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.0801644136152|-6.1568333035666|-6.1568333035666|-6.1568333035666|-6.1568333035666|-6.1775925828304|-6.2389914673|-6.2555461637874|-6.2822734241904|-6.3203041161896|5.9174641133089|5.9174641133089|5.830515702647|5.2383508506551|-5.4573877847709|-5.4819603864692|-5.4819603864692|-5.5105116835725|-5.5677909841683|-5.6147674179239|-5.67585283917|-5.7087252581761|-5.7246948838946|-5.7552167442901|-5.8524629835137|||||||-5.9105144081125|-5.9655716747718|-6.034523973937|-6.1716934156365|-6.2002150429561|-6.2202387533005|-6.2241543356374|-6.2578451123006|-6.2578451123006|-6.2870500050393|-6.30283328807|-6.3631480459332|-6.3761089824305|-6.3761089824305|-6.3806765634336|-6.4819464220577|-6.4819464220577|-6.5177180252664|-6.6491313733649|-6.6573681608385|-6.6789875625535|-6.6789875625535|-6.6789875625535|-6.6789875625535|-6.6789875625535|-6.7955417234549|-6.8778242357184|-6.9631380513432|6.4237221181911|6.4237221181911|6.4237221181911|6.4237221181911|6.4237221181911|6.4237221181911|6.4237221181911|6.4237221181911|6.4237221181911|6.4237221181911|6.4237221181911|6.4237221181911|6.312558343445|6.312558343445|6.2184054145533|6.2184054145533|6.115508036974|6.115508036974|6.115508036974|5.9083421552214|-6.2362938287346|-6.2362938287346|-6.2362938287346|-6.2362938287346|-6.2362938287346|-6.2362938287346|-6.2362938287346|-6.2362938287346|-6.2362938287346|-6.2362938287346|-6.2362938287346|-6.2362938287346|-6.2362938287346|-6.2362938287346|-6.2362938287346|-6.2362938287346|-6.2362938287346|-6.2362938287346|-6.2362938287346|-6.2362938287346|-6.2362938287346|||-6.3453265961109|5.851237226358|5.851237226358|5.851237226358|5.851237226358|5.851237226358|5.851237226358|5.8094287046568|5.8094287046568|5.8049208995122|5.7901012188961|-6.2452763700934|-6.2452763700934|-6.2452763700934|-6.2452763700934|-6.2452763700934|-6.2452763700934|-6.3330847316817|-6.3645388079832|-6.4283762721166|-6.5254177548206|-6.6399087351468|-6.7098987811039|-6.8309985789138|6.3591152596628|6.3591152596628|6.3591152596628|6.3591152596628|6.3591152596628|6.3424832853809|6.3424832853809|6.3424832853809|6.3188792366981|6.3188792366981|-6.7847221745983||||-6.7847221745983|-6.7847221745983|-6.7847221745983|-6.7847221745983|-6.7847221745983|-6.8836075923491|-6.8836075923491|-6.8870075454529|-6.8870075454529|-6.8870075454529|-6.8870075454529|-6.8870075454529|-6.8870075454529|-6.8870075454529|-6.8870075454529|-6.8870075454529|-6.8870075454529||-6.9066564313745|-6.9066564313745|-6.9066564313745|-6.9101737861474|-7.0185265413743|-7.1261405803343|-7.1281588840007|-7.1281588840007|-7.1281588840007|-7.1281588840007|-7.1281588840007|-7.1895319561244|-7.1895319561244|-7.1895319561244|-7.1938049386167|-7.1938049386167|6.8220776611423|6.8220776611423|6.8220776611423|6.8220776611423|6.8220776611423|6.8220776611423|6.8220776611423|6.8220776611423|6.8220776611423|6.8220776611423|6.8220776611423|6.8220776611423|6.8220776611423
07055|100513|/equities/star-material|SHANGHAICOMP||6.8298859695331|6.3954291983595|-7.748359359813|-7.748359359813|-8.0242247174416|-8.0242247174416|-8.0242247174416|-8.0242247174416|-8.0242247174416|-8.0242247174416|-8.0242247174416|-8.0242247174416|-8.0242247174416|-8.2958050911331|-8.4346980686423|7.8682536303894|7.8682536303894|7.8682536303894|7.8682536303894|7.8682536303894|7.8682536303894|7.8682536303894|7.8682536303894|7.8682536303894|7.8682536303894|7.8682536303894|7.7730590700988|7.6539549430084||-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.0682859533964|-8.1996237873457|-8.1996237873457|-8.1996237873457|-8.2380539457766|-8.2380539457766|-8.295615730547|-8.4140169994291|-8.4183526454432|8.0467061168116|8.0467061168116|8.0467061168116|8.0467061168116|8.0467061168116|8.0467061168116|8.0467061168116|8.0467061168116|||||||8.0467061168116|8.0467061168116|8.0467061168116|8.0467061168116|8.0153779255218|8.0153779255218|8.0094786557232|8.0094786557232|7.9458380285942|7.9458380285942|7.9217941701117|7.9217941701117|7.9217941701117|-8.3710290577488|-8.3710290577488|-8.3710290577488|-8.3710290577488|-8.3710290577488|-8.3710290577488|-8.3710290577488|-8.3710290577488|-8.3710290577488|-8.3710290577488|-8.3710290577488|-8.3710290577488|-8.3710290577488|-8.3949312148364|-8.3949312148364|-8.3949312148364|-8.3949312148364|-8.3949312148364|-8.3949312148364|-8.3949312148364|-8.3971459532083|-8.4797679250053|8.0959425885258|8.0959425885258|8.0959425885258|8.0959425885258|8.0959425885258|8.0360467123519|7.9733855644344|7.9593172514305|7.9375743296263|7.8937957554831|7.8937957554831|7.8836618827199|7.8693611291319|7.8693611291319|7.8693611291319|7.8693611291319|7.8317047724346|7.8317047724346|7.8317047724346|7.8317047724346|7.8317047724346|7.8317047724346|7.7752272960455|-8.0986470987675|-8.0986470987675|-8.0986470987675|-8.0986470987675|-8.0986470987675|-8.0986470987675|-8.0986470987675|-8.0986470987675|-8.0986470987675|-8.0986470987675|-8.0986470987675|||-8.1072498349216|-8.1072498349216|-8.1072498349216|-8.1072498349216|-8.1072498349216|-8.1072498349216|-8.1336109933883|-8.1473455757598|-8.1904880375896|-8.1904880375896|-8.1949868038003|-8.342763140765|-8.3531041987028|-8.3531041987028|-8.3531041987028|-8.3934489496645|-8.4004988679286|-8.4562949968704|-8.4562949968704|-8.4842163007931|-8.495796141964|-8.5482674767718|-8.5482674767718|-8.5630748724656|-8.6034169700098|-8.6182408361912|-8.6591563257112|-8.6907291448264|-8.7174767428138|-8.7316408613764|-8.7331700643671|-8.7331700643671|-8.7331700643671|-8.8157443294671|-8.8713823170294||||-9.0043137173774|-9.0609045669902|8.7415703457696|8.7415703457696|8.7415703457696|8.7415703457696|8.7415703457696|8.7415703457696|8.7415703457696|8.7361896481892|8.7072428892207|8.7072428892207|8.7072428892207|8.6991328503794|8.6991328503794|8.6991328503794|8.6718141001801||8.5478678509588|-9.0339061872414|-9.0339061872414|-9.0339061872414|-9.0339061872414|-9.0339061872414|-9.0339061872414|-9.0339061872414|-9.0339061872414|-9.0339061872414|-9.0339061872414|-9.0339061872414|-9.0339061872414|-9.0339061872414|-9.0339061872414|-9.0339061872414|-9.1482294550926|8.7393967132154|8.7393967132154|8.7393967132154|8.7393967132154|8.7393967132154|8.73155217484|8.7031158427428|8.7031158427428|8.7031158427428|8.7031158427428|8.7031158427428|8.7031158427428
07056|1159375|/equities/boc-international-china-co-ltd|SHANGHAICOMP||9.3243650821808|9.3243650821808|9.3243650821808|9.3243650821808|9.3243650821808|9.3243650821808|9.2199961601865|9.2199961601865|9.2199961601865|9.2199961601865|9.2077730429583|-9.9519464924976|-9.9519464924976|-9.996607457603|-10.102169215195|-10.102169215195|-10.234705940681|-10.234705940681|-10.234705940681|-10.234705940681|-10.234705940681|-10.234705940681|-10.345228424555|-10.46858770636|-10.607396672523|-10.607396672523|-10.607396672523|-10.607396672523||-10.607396672523|-10.607396672523|-10.607396672523|-10.607396672523|-10.719885003076|-10.741895265916|-10.741895265916|-10.959328725977|-10.979809367042|-11.080343444459|-11.093991253596|-11.093991253596|-11.093991253596|-11.093991253596|-11.093991253596|-11.093991253596|-11.093991253596|-11.103324013531|-11.168137371076|-11.242116054244|-11.242116054244|-11.242116054244|-11.276239907683|-11.315822429062|-11.354802417094|-11.462389394122|-11.462389394122|-11.462389394122|-11.462389394122|-11.462389394122|-11.462389394122|-11.462389394122|-11.462389394122|-11.462389394122|-11.462389394122|-11.462389394122|-11.462389394122|-11.462389394122|-11.462389394122|-11.462389394122|-11.462389394122|-11.506543499979|-11.545672118905|-11.545672118905|-11.545672118905|-11.545672118905|-11.569569821951|-11.569569821951|-11.569569821951|-11.569569821951|-11.683917622882|-11.683917622882|-11.683917622882|-11.683917622882|-11.683917622882|-11.699353170746|-11.8186456249|-11.8186456249|-11.914606417312|-12.047340063137|||||||-12.257044425587|-12.277827544322|-12.333697154909|-12.39520207865|-12.39520207865|-12.39520207865|-12.518001837013|-12.627780166465|-12.628644483175|-12.648579285047|-12.648579285047|-12.648579285047|-12.648579285047|-12.648579285047|-12.648579285047|-12.648579285047|-12.648579285047|-12.648579285047|-12.648579285047|-12.648579285047|-12.648579285047|-12.648579285047|-12.648579285047|-12.648579285047|-12.648579285047|-12.648579285047|-12.648579285047|11.371995662995|11.371995662995|11.371995662995|11.371995662995|11.371995662995|11.371995662995|11.371995662995|11.371995662995|11.371995662995|11.371995662995|11.371995662995|11.371995662995|11.371995662995|10.857217390612|10.832993597099|10.832993597099|10.832993597099|10.478881935619|10.432879058843|10.432879058843|10.419309713581|-10.882433306135|-10.906592672574|-10.939197448386|-10.939197448386|-10.939197448386|-10.939197448386|-10.939197448386|-10.939197448386|-10.939197448386|-10.939197448386|-10.939197448386|-10.939197448386|-10.939197448386|-10.939197448386|-10.939197448386|-10.939197448386|-10.939197448386|-10.939197448386|-10.939197448386|-10.957589424556|-10.957589424556|||-11.00621052683|-11.113567680127|-11.183407882856|-11.191987626757|-11.191987626757|-11.191987626757|-11.191987626757|-11.191987626757|-11.308319269513|-11.392987070377|-11.392987070377|-11.446651999482|-11.611835550741|-11.65315047842|-11.658272339725|-11.658272339725|-11.658272339725|-11.71752408017|10.811298005303|10.811298005303|10.811298005303|10.811298005303|10.811298005303|10.811298005303|10.811298005303|10.811298005303|10.811298005303|10.811298005303|10.811298005303|10.811298005303|10.811298005303|10.811298005303|10.404219751579|-10.998146733637|-10.998146733637||||-10.998146733637|-10.998146733637|-11.007384522089|-11.019872170166|-11.044302231157|-11.236678973001|-11.236678973001|-11.236678973001|-11.236678973001|-11.236678973001|-11.236678973001|-11.236678973001|-11.236678973001|-11.236678973001|-11.236678973001|-11.236678973001|-11.236678973001||-11.236678973001|-11.236678973001|-11.236678973001|-11.236678973001|-11.261310143781|-11.301381805854|-11.301381805854|-11.301381805854|-11.301381805854|-11.301381805854|-11.301381805854|-11.301381805854|-11.301381805854|-11.301381805854|-11.302939889997|-11.302939889997|-11.339933340384|-11.466592568637|-11.515850940162|-11.515850940162|-11.515850940162|-11.515850940162|-11.515850940162|-11.515850940162|-11.515850940162|-11.515850940162|-11.515850940162|-11.515850940162|-11.515850940162
07057|101162|/equities/bohai-ferry|SHANGHAICOMP||-10.206738624544|-10.206738624544|-10.253627835932|-10.253627835932|-10.56805876354|-10.56805876354|9.1933035903739|9.1933035903739|9.1933035903739|9.1933035903739|9.1933035903739|9.1933035903739|9.1933035903739|9.1933035903739|9.1933035903739|9.1933035903739|9.1933035903739|9.1933035903739|9.1933035903739|9.1686702893362|8.661300147704|8.6122991592543|8.6122991592543|8.6122991592543|8.6122991592543|8.5165559891833|8.5165559891833|8.5165559891833||8.394573924268|8.394573924268|8.394573924268|8.394573924268|8.394573924268|8.394573924268|8.394573924268|8.394573924268|8.394573924268|8.3500820766165|8.25810842222|8.25810842222|8.25810842222|8.25810842222|8.25810842222|8.25810842222|8.25810842222|8.25810842222|8.25810842222|8.0828988784554|7.8222680822816|7.8222680822816|7.8222680822816|7.6241868089533|7.5974296542115|7.5832545461596|7.5447275574937|7.5052527250994|7.4891696574676|7.4479664301859|7.4409096658509|7.4409096658509|7.4409096658509|7.4409096658509|7.3643440339611|7.3372363432127|7.3372363432127|7.3372363432127|7.3372363432127|7.3372363432127|7.3372363432127|7.3372363432127|7.3372363432127|7.3372363432127|7.189706866816|7.1591188034253|6.6423541529131|-7.0314344679606|-7.0314344679606|-7.0314344679606|-7.1127049961898|-7.1885608080596|-7.2534010016885|-7.2696517406622|-7.2696517406622|-7.2696517406622|-7.3096130621345|-7.3201252632573|-7.3276194470683|-7.3276194470683|||||||-7.3276194470683|-7.3276194470683|-7.3276194470683|-7.3276194470683|-7.3276194470683|-7.3276194470683|-7.3276194470683|-7.3276194470683|-7.3276194470683|-7.3276194470683|-7.3276194470683|-7.3276194470683|-7.3276194470683|-7.3276194470683|-7.3276194470683|-7.3508678811894|-7.3508678811894|-7.3508678811894|-7.3508678811894|-7.3508678811894|-7.3508678811894|-7.3508678811894|-7.3508678811894|-7.3508678811894|-7.3508678811894|-7.3508678811894|-7.4092975080131|-7.4250596798497|-7.4250596798497|-7.4250596798497|7.1011339350341|7.1011339350341|7.1011339350341|7.1011339350341|7.1011339350341|7.1011339350341|7.1011339350341|7.1011339350341|7.1011339350341|7.1011339350341|7.1011339350341|7.1011339350341|7.1011339350341|7.0712596756217|7.0119551135431|6.9871724395101|-7.2148617718865|-7.2148617718865|-7.2148617718865|-7.2148617718865|-7.2148617718865|-7.2148617718865|-7.2148617718865|-7.2148617718865|-7.2148617718865|-7.2148617718865|-7.2148617718865|-7.2148617718865|-7.2148617718865|-7.2148617718865|-7.2148617718865|-7.2148617718865|-7.2148617718865|-7.2148617718865|-7.2148617718865|-7.2148617718865|-7.2148617718865|-7.2148617718865|-7.2148617718865|||-7.2148617718865|-7.2959574035196|-7.3108274012721|-7.3108274012721|-7.3108274012721|-7.3108274012721|-7.3108274012721|-7.3108274012721|-7.3108274012721|-7.3108274012721|-7.3108274012721|-7.3820302519441|7.0445443418419|7.0445443418419|7.0445443418419|7.0445443418419|7.0445443418419|7.0445443418419|7.0445443418419|7.0445443418419|7.0445443418419|7.0445443418419|7.0445443418419|7.0445443418419|7.0445443418419|7.0445443418419|7.0445443418419|7.0445443418419|7.0445443418419|7.0445443418419|7.0445443418419|7.0445443418419|6.9594939049522|6.8738819025667|6.807091145903||||-7.3868575313207|-7.3868575313207|-7.3868575313207|-7.5475467192131|-7.5475467192131|-7.5475467192131|-7.5475467192131|-7.5475467192131|-7.5475467192131|-7.5475467192131|-7.5475467192131|-7.5475467192131|-7.5475467192131|-7.5475467192131|-7.5718267572447|-7.5718267572447|-7.5718267572447||-7.5718267572447|-7.5718267572447|-7.5718267572447|-7.5718267572447|-7.6670297927906|-7.7072553973782|-7.7336169195825|-7.8037557264968|-7.8037557264968|-7.8037557264968|-7.8037557264968|-7.8073524953903|-7.8073524953903|-7.8417439151604|-7.8417439151604|-7.8417439151604|7.4088424491731|7.4088424491731|7.4088424491731|7.4088424491731|7.4088424491731|7.4088424491731|7.3642695532736|7.3475215817488|7.294468524831|7.2545444650463|7.2545444650463|7.2545444650463|7.2545444650463
07058|994592|/equities/bomesc-offshore-engineering-co-ltd|SHANGHAICOMP||-11.331993273895|-11.331993273895|-11.331993273895|-11.736103088769|-12.277337267567|-12.433707557971|10.897129457435|10.897129457435|10.897129457435|10.773671658604|-12.12152580566|-12.12152580566|-12.12152580566|-12.541695852487|-12.739253750809|-12.739253750809|-13.063913512942|-13.063913512942|-13.063913512942|-13.063913512942|-13.063913512942|-13.063913512942|-13.063913512942|-13.063913512942|-13.063913512942|-13.063913512942|-13.063913512942|-13.063913512942||-13.063913512942|-13.063913512942|-13.063913512942|-13.063913512942|-13.063913512942|-13.200201329769|-13.200201329769|-13.201421330962|-13.201421330962|-13.349356623263|-13.518729973469|-13.560255475215|-13.570727145791|-13.570727145791|-13.570727145791|-13.751918885575|-13.791608618655|-13.791608618655|-13.791608618655|-13.791608618655|-13.791608618655|-13.791608618655|-13.791608618655|-13.791608618655|-13.791608618655|-13.791608618655|-13.791608618655|-13.791608618655|-13.791608618655|-13.791608618655|-13.791608618655|-13.791608618655|-13.791608618655|-13.791608618655|-13.791608618655|-13.791608618655|-13.791608618655|-13.857342348009|-14.006491830514|-14.31332421586|-14.407582815986|-14.507314108589|-14.730354551082|-14.730354551082|-14.730354551082|-14.730354551082|-14.730354551082|-14.730354551082|-14.730354551082|-14.730354551082|12.663111974458|12.663111974458|12.663111974458|12.663111974458|12.663111974458|12.663111974458|12.663111974458|12.663111974458|12.663111974458|12.663111974458|||||||12.663111974458|12.663111974458|12.663111974458|12.663111974458|12.663111974458|12.663111974458|12.663111974458|12.663111974458|12.663111974458|12.663111974458|12.663111974458|12.663111974458|12.30012448812|12.226323866003|12.226323866003|12.226323866003|12.226323866003|12.226323866003|12.226323866003|12.226323866003|12.226323866003|12.226323866003|12.226323866003|12.226323866003|12.226323866003|12.226323866003|12.226323866003|12.226323866003|12.226323866003|12.226323866003|12.226323866003|12.226323866003|12.226323866003|12.226323866003|12.226323866003|12.226323866003|12.17055416188|12.17055416188|12.17055416188|12.162282149895|11.946424290984|11.786203457801|11.786203457801|11.730225644606|11.52525068444|11.363927263606|11.363927263606|11.363927263606|11.363927263606|11.363927263606|11.363927263606|11.363927263606|11.363927263606|11.363927263606|11.363927263606|11.352697101553|11.340105558401|11.340105558401|11.340105558401|11.267339892924|11.24704397579|11.243651992955|11.243651992955|11.243651992955|11.243651992955|11.243651992955|11.243651992955|11.243651992955|11.243651992955|||11.243651992955|11.243651992955|11.243651992955|11.243651992955|-11.647609146791|-11.753454323563|-11.821672464046|-11.821672464046|-11.832969427808|-11.857946615041|-11.857946615041|-11.857946615041|-11.857946615041|-11.857946615041|-11.857946615041|-11.857946615041|-11.857946615041|-11.857946615041|-11.857946615041|-11.857946615041|-11.857946615041|-11.857946615041|-11.857946615041|-11.857946615041|-11.887156556934|-11.887156556934|-11.977951286998|-11.997168645557|-12.115560265638|-12.115560265638|-12.115560265638|-12.316177867362|-12.489641585294|-12.510952242365|-12.510952242365||||-12.510952242365|-12.510952242365|-12.510952242365|-12.510952242365|-13.168280133661|12.419149913411|12.419149913411|12.419149913411|12.419149913411|12.419149913411|12.383456318002|12.383456318002|12.130806473505|12.130806473505|12.130806473505|12.130806473505|12.130806473505||12.130806473505|12.108118511583|12.103739669351|12.103739669351|12.103739669351|12.103739669351|11.991062592125|11.991062592125|11.991062592125|11.872847396639|11.811497192148|11.753329944349|-12.936521158077|-12.936521158077|-12.936521158077|-12.936521158077|12.18866578112|12.18866578112|12.18866578112|12.18866578112|12.18866578112|12.18866578112|12.182064285761|12.182064285761|12.182064285761|12.182064285761|12.182064285761|12.182064285761|12.182064285761
07059|994621|/equities/bomin-electronics-co-ltd|SHANGHAICOMP||-7.2835175398318|-7.2835175398318|-7.2835175398318|-7.7250196010236|-7.9823696091298|-7.9823696091298|-8.2815219775973|-9.0133574689028|-9.0453752550365|-9.0453752550365|-9.0453752550365|-9.0453752550365|-9.055416773081|-9.3871299937038|-9.6366420855086|-9.6366420855086|-9.8579357056663|-10.032150841294|-10.176834477913|-10.297392928894|-10.297392928894|-10.297392928894|-10.48432550198|-10.580917249854|-10.613946223951|-10.613946223951|-10.613946223951|-10.613946223951||-10.613946223951|-10.613946223951|-10.613946223951|-10.717162106541|-10.852402181655|-10.927113236355|-10.932348292588|-11.023164583046|-11.08907167205|-11.133413015568|-11.332125596166|10.515223293435|10.515223293435|10.515223293435|10.515223293435|10.515223293435|10.515223293435|10.515223293435|10.515223293435|10.515223293435|10.515223293435|10.515223293435|10.515223293435|10.515223293435|10.515223293435|10.515223293435|10.515223293435|10.515223293435|10.515223293435|10.515223293435|10.304136732035|10.289040859996|10.268934471142|10.06548275631|9.9760923350446|9.7568272161703|9.7568272161703|9.7568272161703|9.7070302486663|-10.980826058042|-10.980826058042|-10.980826058042|-10.980826058042|-10.980826058042|-10.980826058042|-10.980826058042|-10.980826058042|-10.980826058042|-10.980826058042|-11.038695085989|-11.351257252216|-11.351257252216|-11.351257252216|-11.351257252216|-11.351257252216|-11.351257252216|-11.351257252216|-11.351257252216|-11.351257252216|-11.351257252216|||||||10.483337650705|10.483337650705|10.483337650705|10.483337650705|10.483337650705|10.483337650705|10.483337650705|10.483337650705|10.483337650705|10.483337650705|10.483337650705|10.483337650705|10.483337650705|10.347597927968|10.300593218414|10.300593218414|10.300593218414|-11.292908329852|-11.292908329852|-11.292908329852|-11.292908329852|-11.292908329852|-11.292908329852|-11.292908329852|-11.292908329852|-11.496564965654|-11.526993587195|-11.526993587195|-11.641104197699|-11.735560870708|-11.735560870708|-11.902289258707|-12.125321718574|-12.206468843222|-12.451631995042|-12.592923875208|-12.694916031488|-12.724351218154|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|||-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.790554192843|-12.868430144898|-12.868430144898|-12.868430144898|-12.868430144898|-12.868430144898|-12.868430144898|-12.868430144898|-12.868430144898|-12.868430144898|-12.868430144898|-12.868430144898|-12.868430144898|-12.868430144898|-12.868430144898|-12.868430144898|-12.868430144898|-12.868430144898|-13.179922482826|-13.284913590062|-13.30268160779|-13.616312842443|-13.749521861933|-13.749521861933|-14.193357717618||||-14.293730483701|-14.412478431783|-14.774420403465|-15.399355728344|-15.735571859223|13.614878480869|13.614878480869|13.614878480869|13.614878480869|13.614878480869|13.614878480869|13.614878480869|13.614878480869|13.614878480869|13.614878480869|13.50764308289|13.358808731655||13.358808731655|13.358808731655|13.358808731655|13.358808731655|13.358808731655|13.358808731655|13.358808731655|13.172565645222|-14.522709112292|-14.522709112292|-14.522709112292|-14.522709112292|-14.522709112292|-14.522709112292|-14.522709112292|-14.522709112292|-14.73301058889|-15.060136992262|-15.060136992262|-15.060136992262|-15.33959659661|13.720694959181|13.720694959181|13.720694959181|13.720694959181|13.720694959181|13.720694959181|13.720694959181|13.720694959181
07060|100738|/equities/bright-dairy|SHANGHAICOMP||8.1752545223918|7.9980716381941|7.9980716381941|7.9980716381941|7.9980716381941|7.9980716381941|7.9980716381941|7.9980716381941|7.9980716381941|7.960634831419|7.892965661926|7.892965661926|-8.4895478599977|-8.6428304903719|-8.7339268664045|-8.7339268664045|-8.7917642894856|-8.7917642894856|-8.7917642894856|-8.7917642894856|-8.7917642894856|-8.7917642894856|-8.7917642894856|-8.8608495199539|-8.8977944315019|-8.8977944315019|-8.8977944315019|-8.8977944315019||-8.8977944315019|-8.8977944315019|-8.8977944315019|-8.91699392934|-8.9688825887592|-8.9928183725036|-8.9928183725036|-9.0514646294555|-9.0710720224337|-9.1684133921681|-9.2760152722529|-9.3266833518535|-9.3496207345211|-9.3496207345211|-9.3496207345211|-9.4284671797447|-9.4360748412535|-9.4961942171968|-9.5615976739711|-9.5615976739711|-9.5990998257331|-9.5990998257331|-9.5990998257331|-9.5990998257331|-9.5990998257331|-9.5990998257331|-9.5990998257331|-9.5990998257331|-9.5990998257331|-9.5990998257331|-9.5990998257331|-9.6781611623985|-9.6781611623985|-9.6781611623985|-9.6840679582206|-9.6989643768301|-9.8010714005354|-9.8517461298707|-9.8947176931967|-9.8995280793996|-9.8995280793996|-9.9261423273982|-9.9907135614755|-10.04523734351|-10.239707833087|9.5781028739216|-10.05405500836|-10.05405500836|-10.05405500836|-10.05405500836|-10.108394712285|-10.220993565272|-10.330548920842|-10.387276506657|-10.434196472427|-10.49244043591|-10.541346105557|-10.541346105557|-10.591495549923|-10.633883622229|||||||-10.672078772018|-10.672078772018|-10.72231008789|-10.774827012568|-10.774827012568|-10.820919046964|-10.857298914223|-10.857298914223|-10.857298914223|-10.857298914223|-10.857298914223|-10.857298914223|-10.857298914223|-10.857298914223|-10.857298914223|-10.859356035625|-10.859356035625|-10.859356035625|-10.859356035625|-10.859356035625|-10.859356035625|-10.859356035625|-10.859356035625|-10.859356035625|-10.859356035625|-10.864284265742|-10.918649608013|-10.951277024345|-11.067529897774|-11.162383020764|10.676266648316|10.676266648316|10.676266648316|10.676266648316|10.676266648316|10.676266648316|10.676266648316|10.676266648316|10.676266648316|10.676266648316|10.639185351292|10.564094722448|10.563994235659|10.559438037502|10.409375137341|-10.862332983257|-10.862332983257|-10.862332983257|-10.862332983257|-10.862332983257|-10.862332983257|-10.862332983257|-10.873703660172|-10.88855980679|-10.950358879636|-10.950358879636|-10.950358879636|-10.950358879636|-10.950358879636|-10.950358879636|-10.978176819031|-10.987648811803|-10.987648811803|-10.987648811803|-10.987648811803|-11.004311306755|-11.004311306755|-11.004311306755|-11.004311306755|||-11.17423453097|-11.24748272106|-11.432203390035|10.652478111629|10.652478111629|10.652478111629|10.652478111629|10.652478111629|10.652478111629|10.652478111629|10.652478111629|10.652478111629|10.652478111629|10.652478111629|10.652478111629|10.652478111629|10.652478111629|10.652478111629|10.652478111629|10.652478111629|10.652478111629|10.652478111629|10.652478111629|10.652478111629|10.652478111629|10.652478111629|10.631643018064|10.454621002185|10.454621002185|10.445145717521|10.445145717521|10.445145717521|10.331828611051|10.267586779765|10.248429801919||||9.9865885607158|-10.703409493245|-10.703409493245|-10.704899271635|-10.828776898547|-10.830991644471|-10.830991644471|-10.830991644471|-10.830991644471|-10.830991644471|-10.830991644471|-10.830991644471|-10.830991644471|-10.830991644471|-10.830991644471|-10.830991644471|-10.830991644471||-10.830991644471|-10.830991644471|-10.830991644471|-10.830991644471|-10.830991644471|-10.830991644471|-10.830991644471|-10.830991644471|-10.830991644471|-10.830991644471|-10.830991644471|-10.869991296761|-10.885112519903|-10.885112519903|-10.979014233133|-10.993904938721|-11.00933850079|-11.114820297882|10.577181801094|10.577181801094|10.577181801094|10.577181801094|10.577181801094|10.577181801094|10.577181801094|10.577181801094|10.577181801094|10.577181801094|10.577181801094
07061|102960|/equities/haibo|SHANGHAICOMP||-2.2905398625517|-2.3589332455158|-2.5849257965618|-2.6526952341457|-2.7596614841244|-2.805179344683|2.4136977677741|2.4136977677741|2.4136977677741|2.1457751597738|1.9703057171874|-2.1393138307636|-2.1393138307636|-2.1847931431737|-2.2080162453315|-2.2080162453315|-2.2572402476891|-2.2693289563392|-2.2693289563392|-2.2693289563392|-2.2693289563392|-2.2714765519273|-2.2860849798136|-2.2962054610708|-2.3075154098936|-2.3075154098936|-2.3075154098936|-2.3075154098936||-2.3075154098936|-2.3075154098936|-2.3075154098936|-2.3200170500486|-2.3366855364606|-2.3812815675481|-2.3812815675481|-2.3812815675481|-2.3812815675481|-2.3812815675481|-2.3812815675481|-2.3812815675481|-2.3812815675481|-2.3812815675481|-2.3812815675481|-2.4115796713486|-2.4115796713486|-2.4115796713486|-2.415046861759|-2.415046861759|-2.415046861759|-2.415046861759|-2.415046861759|-2.415046861759|-2.415046861759|-2.415046861759|-2.415046861759|-2.415046861759|-2.415046861759|-2.415046861759|-2.415046861759|-2.427575655193|-2.427575655193|-2.427575655193|-2.427575655193|-2.427575655193|-2.427575655193|-2.427575655193|-2.427575655193|-2.427575655193|-2.427575655193|-2.427575655193|-2.427575655193|-2.427575655193|-2.427575655193|-2.427575655193|-2.427575655193|-2.427575655193|-2.427575655193|-2.427575655193|-2.427575655193|-2.427575655193|-2.427575655193|-2.4480337788865|-2.4480337788865|-2.4480337788865|-2.4480337788865|-2.4480337788865|-2.4789264125079|-2.5243626614908|||||||-2.5420696360645|-2.5506329517428|-2.5751477326358|-2.6140531528222|-2.6276724561995|-2.6276724561995|-2.6276724561995|-2.6276724561995|-2.6551917509841|-2.6929907485961|-2.6995001816454|-2.6995001816454|-2.6995001816454|-2.7050001514954|-2.7494445258823|-2.8096845378659|-2.8096845378659|-2.8285383240141|-2.9278744734838|-2.9278744734838|-2.9278744734838|-2.9278744734838|-2.9278744734838|-2.9278744734838|-2.9278744734838|-2.9470827753361|2.5440593694476|2.5440593694476|2.5440593694476|2.5440593694476|2.5440593694476|2.5440593694476|2.5440593694476|2.5440593694476|2.5440593694476|2.5440593694476|2.5440593694476|2.5440593694476|2.5440593694476|2.5440593694476|2.5328509820866|2.5328509820866|2.5187231581926|2.5030257880158|2.4516954090271|2.3279948130883|2.302772086598|2.2186355389241|2.1362618513773|2.0858464845761|-2.249193037197|-2.249193037197|-2.249193037197|-2.249193037197|-2.249193037197|-2.249193037197|-2.249193037197|-2.249193037197|-2.249193037197|-2.249193037197|-2.249193037197|-2.249193037197|-2.249193037197|-2.249193037197|-2.249193037197|-2.249193037197|-2.249193037197|-2.249193037197|-2.249193037197|||-2.2857700328529|-2.3180779329605|2.115794471275|2.115794471275|2.115794471275|2.115794471275|2.115794471275|2.115794471275|2.115794471275|2.0936605305266|-2.2575470459267|-2.2575470459267|-2.2575470459267|-2.2575470459267|-2.2575470459267|-2.2575470459267|-2.2575470459267|-2.2772744112328|-2.2780826150395|-2.2806472843463|-2.3162747826372|-2.3553052838417|2.1884129080152|2.1884129080152|2.1884129080152|2.1884129080152|2.1884129080152|2.1884129080152|2.1884129080152|2.1737921274343|2.1653606421466|2.1653606421466|2.1381785082282|2.1190872377224|-2.3103701216434||||-2.3103701216434|-2.3103701216434|-2.3103701216434|-2.3103701216434|-2.3287445684776|-2.3507859223192|-2.3507859223192|-2.3507859223192|-2.3507859223192|-2.3507859223192|-2.3507859223192|-2.3507859223192|-2.3507859223192|-2.3507859223192|-2.3507859223192|-2.3507859223192|-2.3507859223192||-2.3603990969597|-2.3603990969597|-2.3603990969597|-2.3704434431856|-2.402714918859|-2.4302387886657|-2.4472160352639|-2.4472160352639|-2.4472160352639|-2.4472160352639|-2.4472160352639|-2.4472160352639|-2.4472160352639|-2.4472160352639|-2.4472160352639|-2.4472160352639|-2.477462253457|-2.5005137362808|-2.5213131746061|-2.5213131746061|-2.5250037602303|-2.5250037602303|-2.5250037602303|-2.5250037602303|-2.5250037602303|-2.5250037602303|-2.5250037602303|-2.5250037602303|-2.5250037602303
07062|101074|/equities/bros-eastern|SHANGHAICOMP||-5.0663440895332|-5.0663440895332|-5.0663440895332|-5.207604350012|-5.3556716059771|-5.3568575752143|-5.4898414757918|-5.5753796527861|5.0568753898497|5.0568753898497|5.0568753898497|5.0568753898497|5.0568753898497|5.0568753898497|5.0568753898497|5.0568753898497|5.0568753898497|4.9243058297761|4.8781175981769|4.8195750063005|4.8034165772402|4.7993515236073|4.7826130371285|-5.1408651424242|-5.1408651424242|-5.1408651424242|-5.1408651424242|-5.1503891239433||-5.1503891239433|-5.2076546362007|-5.3035050951733|-5.3734699289843|-5.3734699289843|-5.3734699289843|-5.3734699289843|-5.4533000567274|-5.4731111105632|-5.5267899098608|-5.5831001403832|-5.6017779115067|-5.6107482243237|-5.6107482243237|-5.6107482243237|-5.6107482243237|-5.6107482243237|-5.6107482243237|-5.6107482243237|-5.6107482243237|-5.6107482243237|-5.6107482243237|-5.6107482243237|-5.6107482243237|-5.6107482243237|-5.6107482243237|-5.6107482243237|-5.6107482243237|-5.6297200574541|-5.6469113180001|-5.6704571058308|-5.6927303263385|-5.6935891518812|-5.7054188940531|-5.7054188940531|-5.7137987849454|-5.7281096508481|-5.7412571301626|-5.7412571301626|-5.7412571301626|-5.7412571301626|-5.7412571301626|-5.7412571301626|-5.7412571301626|-5.7412571301626|-5.7412571301626|-5.7412571301626|-5.7412571301626|-5.7412571301626|-5.7412571301626|-5.7412571301626|-5.7412571301626|-5.7412571301626|-5.7412571301626|-5.7412571301626|-5.7412571301626|-5.7412571301626|-5.7412571301626|-5.7412571301626|-5.7412571301626|||||||-5.7412571301626|-5.7412571301626|-5.7412571301626|-5.7412571301626|-5.7412571301626|-5.7412571301626|-5.7412571301626|-5.7412571301626|-5.7412571301626|-5.7412571301626|-5.7412571301626|-5.7412571301626|-5.7412571301626|-5.7412571301626|-5.7412571301626|-5.7930631229796|-5.8491583807879|-5.8491583807879|-5.8491583807879|-5.8491583807879|-5.8491583807879|-5.8491583807879|-5.8491583807879|-5.8491583807879|-5.8491583807879|-5.8491583807879|5.5851405522359|5.5851405522359|5.5851405522359|5.5851405522359|5.5851405522359|5.5851405522359|5.5851405522359|5.5851405522359|5.5851405522359|5.5851405522359|5.5851405522359|5.5851405522359|5.5851405522359|5.5851405522359|5.5851405522359|5.5851405522359|5.5851405522359|5.5773785005159|5.5226426003318|-5.8102955272435|-5.8102955272435|-5.8102955272435|-5.8102955272435|-5.8102955272435|-5.8102955272435|-5.8102955272435|-5.8102955272435|-5.8102955272435|-5.8109329772338|-5.8109329772338|-5.8109329772338|-5.8109329772338|-5.8109329772338|-5.8109329772338|-5.8109329772338|-5.8109329772338|-5.8109329772338|-5.8109329772338|-5.8109329772338|-5.8109329772338|-5.8109329772338|-5.8109329772338|-5.8109329772338|||-5.8677034192995|-5.9446705506594|-5.9707452639773|-5.9908278369059|-6.0298089609267|-6.0370098601582|-6.0394551236102|-6.1305057162123|6.0631418135733|6.0631418135733|6.0631418135733|6.0631418135733|6.0631418135733|6.0631418135733|-6.340215286761|-6.340215286761|-6.340215286761|-6.340215286761|-6.340215286761|-6.340215286761|-6.3669057258296|-6.4188198746049|-6.4188198746049|-6.4188198746049|-6.4188198746049|-6.4188198746049|-6.4188198746049|-6.4188198746049|-6.4188198746049|-6.4188198746049|-6.4188198746049|-6.4188198746049|-6.4188198746049|-6.4188198746049|-6.4188198746049||||-6.5830469891439|-6.5830469891439|-6.5830469891439|-6.5830469891439|-6.6428301119154|-6.7264780759088|-6.8073438689239|-6.8073438689239|-6.8073438689239|-6.8073438689239|-6.8292709771271|-6.9236346553294|-7.2995940127337|-7.3375295546108|-7.3375295546108|-7.3375295546108|6.7055131757463||6.7055131757463|6.7055131757463|6.7055131757463|6.7055131757463|6.7055131757463|6.7055131757463|6.7055131757463|6.7055131757463|6.5605700108966|6.3501986529554|6.3501986529554|6.3501986529554|6.3501986529554|6.3501986529554|6.3501986529554|6.3501986529554|6.3501986529554|6.3501986529554|6.3501986529554|6.3501986529554|6.3501986529554|6.3501986529554|6.3501986529554|6.3501986529554|6.3501986529554|6.3501986529554|6.3501986529554|6.3501986529554|6.3501986529554
07063|100479|/equities/capital-tour|SHANGHAICOMP||13.553931857672|-15.329133174266|-15.329133174266|-15.329133174266|-15.436815047093|-15.643682665105|-15.849092265495|-15.894569412691|-15.894569412691|-15.894569412691|-15.894569412691|-15.894569412691|-15.894569412691|-16.299587506138|-16.299587506138|-16.299587506138|-16.30372234656|-16.30372234656|-16.30372234656|-16.30372234656|-16.30372234656|-16.30372234656|-16.30372234656|-16.30372234656|-16.403846860921|-16.403846860921|-16.403846860921|-16.403846860921||-16.403846860921|-16.403846860921|-16.403846860921|-16.624274281435|-16.847526845858|-16.985032782051|-16.985032782051|-17.081703222563|-17.262448033547|-17.318275196526|15.986815231251|15.986815231251|15.986815231251|15.986815231251|15.986815231251|15.986815231251|15.986815231251|15.986815231251|15.986815231251|15.986815231251|15.986815231251|15.804795761029|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.850425004488|-16.853805276559|-17.099228828932|-17.156130352212|-17.156130352212|-17.156130352212|-17.156130352212|-17.163478470062|-17.301643000946|-17.342380959574|-17.50042359783|-18.055471605214|||||||-18.416079726653|-18.532866282415|-18.545406760056|-18.58600790112|-18.656119898611|-18.819577194644|-19.162909420553|-19.162909420553|-19.162909420553|-19.162909420553|-19.162909420553|-19.162909420553|-19.162909420553|-19.162909420553|-19.162909420553|-19.162909420553|-19.162909420553|-19.162909420553|-19.162909420553|-19.162909420553|-19.162909420553|-19.475864489134|-19.475864489134|-19.475864489134|-19.475864489134|-19.946516230433|-19.948908514849|-19.948908514849|-20.474342128824|-20.924496865065|19.358379273181|19.358379273181|19.358379273181|19.358379273181|19.358379273181|19.358379273181|19.358379273181|19.358379273181|19.358379273181|19.358379273181|19.358379273181|19.358379273181|19.358379273181|19.358379273181|18.868855849777|18.868855849777|18.868855849777|18.868855849777|18.868855849777|18.868855849777|18.868855849777|18.868855849777|18.868855849777|18.868855849777|18.868855849777|18.868855849777|-20.748319991913|-20.748319991913|-20.748319991913|-20.748319991913|-20.748319991913|-20.748319991913|-20.748319991913|-20.748319991913|-20.748319991913|-20.919800847202|19.153023894209|19.153023894209|19.153023894209|||19.153023894209|19.153023894209|19.153023894209|19.153023894209|19.001692753786|-20.774033025064|-20.774033025064|-20.774033025064|-20.774033025064|-20.774033025064|-20.774033025064|-20.774033025064|-20.774033025064|-20.774033025064|-20.774033025064|-20.774033025064|-20.774033025064|-20.774033025064|-20.774033025064|-20.774033025064|-20.774033025064|-20.774033025064|-20.774033025064|-20.774033025064|-21.00559272055|-21.300102755805|-21.690866785015|-21.690866785015|-21.883185524372|-22.308377459496|-22.308377459496|-22.609864026142|-22.974293582785|-23.464215032643|-23.53637776162||||-23.53637776162|-23.53637776162|-23.53637776162|-23.53637776162|-24.057642245578|-24.837936163265|-25.295484914072|23.094021592367|23.094021592367|23.094021592367|23.094021592367|23.094021592367|23.094021592367|23.094021592367|23.094021592367|22.787246794423|22.257497463978||-24.348659939272|-24.348659939272|-24.348659939272|-24.348659939272|-24.348659939272|-24.348659939272|-24.348659939272|-24.348659939272|-24.348659939272|-24.348659939272|-24.348659939272|-24.348659939272|-24.863511238609|23.108947601918|23.108947601918|23.108947601918|23.108947601918|23.108947601918|23.108947601918|23.108947601918|23.108947601918|23.108947601918|23.108947601918|23.108947601918|23.108947601918|23.108947601918|23.108947601918|23.108947601918|23.108947601918
07064|100622|/equities/butone-info|SHANGHAICOMP||-18.040850757683|-18.434278566666|-18.941420642344|-20.767134127582|-21.936259730618|-22.329177944705|-23.596307958547|-23.782207654593|-23.782207654593|-23.782207654593|-23.782207654593|-23.782207654593|-23.782207654593|-25.152453182668|-25.819391831789|-25.981547471587|-26.218349243888|-26.218349243888|-26.218349243888|-26.218349243888|-26.218349243888|-26.218349243888|-26.218349243888|-26.218349243888|-26.218349243888|-26.218349243888|-26.218349243888|-26.218349243888||-26.218349243888|-26.218349243888|-26.218349243888|-26.457055067231|-26.95728394633|-27.554071123466|-27.554071123466|-27.554071123466|-27.554071123466|-27.554071123466|-27.554071123466|-27.554071123466|-27.554071123466|-27.554071123466|-27.554071123466|-27.831364045069|-27.831364045069|-27.831364045069|-27.831364045069|-27.831364045069|-27.831364045069|-27.831364045069|-27.906396923304|-27.906396923304|-27.906396923304|-28.578774833945|-29.574193848799|26.623094759814|26.623094759814|23.754548826076|23.03061007378|23.018963247139|23.018963247139|23.016070901905|22.886745094761|22.517401335544|22.517401335544|22.409890516938|22.343210918308|22.098568102387|-23.47403661995|-23.47403661995|-23.47403661995|-23.47403661995|-23.47403661995|-23.47403661995|-23.47403661995|-23.47403661995|-23.47403661995|-23.47403661995|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|||||||-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|-23.76530951849|22.138907973107|22.138907973107|22.138907973107|22.138907973107|22.138907973107|22.138907973107|22.138907973107|22.138907973107|22.138907973107|22.138907973107|22.138907973107|22.138907973107|22.012120953463|21.830447554968|21.830447554968|21.830447554968|21.830447554968|21.774942477966|21.709936018812|21.56573533581|21.56573533581|21.56573533581|21.56573533581|21.56573533581|21.56573533581|21.56573533581|21.431928629856|21.400901625141|21.400901625141|21.400901625141|21.400901625141|21.400901625141|21.400901625141|21.400901625141|||21.400901625141|21.400901625141|21.400901625141|21.400901625141|21.400901625141|21.400901625141|21.400901625141|21.400901625141|21.400901625141|21.400901625141|21.353223400629|-23.297206482605|-23.297206482605|-23.297206482605|-23.297206482605|-23.297206482605|-23.297206482605|-23.297206482605|-23.297206482605|-23.297206482605|-23.297206482605|-23.297206482605|-23.297206482605|-23.297206482605|-23.297206482605|-23.297206482605|-23.297206482605|-23.297206482605|-23.297206482605|-23.297206482605|-23.297206482605|-23.297206482605|-23.297206482605|-23.297206482605|-23.297206482605|||||-23.297206482605|-23.297206482605|-23.325784878948|-23.655871820691|-24.510412057508|-25.118790874072|-25.2703243463|-25.411470542214|-25.500846705362|-25.500846705362|-25.500846705362|-25.500846705362|-25.500846705362|-25.674227882769|23.039315545467|23.039315545467||23.039315545467|23.039315545467|23.039315545467|23.039315545467|23.039315545467|23.039315545467|22.989773017275|22.989773017275|22.760858145144|22.648952938357|22.648952938357|22.648952938357|22.648952938357|22.648952938357|22.648952938357|22.648952938357|22.648952938357|22.648952938357|22.648952938357|22.648952938357|22.648952938357|22.648952938357|22.648952938357|22.648952938357|22.435730576293|22.435730576293|22.435730576293|22.435730576293|22.435730576293
07065|100826|/equities/irico-display|SHANGHAICOMP||5.2024076036659|-6.3574040080993|-6.3574040080993|-6.3574040080993|-6.6393378206855|-6.6768137511238|-6.6768137511238|-6.6768137511238|-6.6768137511238|-6.6768137511238|-6.6768137511238|-6.6768137511238|-6.6768137511238|-6.8509038616799|6.1854987862367|6.1854987862367|6.1854987862367|6.1854987862367|6.1854987862367|6.1854987862367|6.1854987862367|6.1854987862367|6.1854987862367|6.1854987862367|6.0988875497998|6.0876529867584|6.0647568240497|6.0647568240497||6.0141742245724|5.8207490462253|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6858838432993|5.6634754157552|5.6634754157552|5.6634754157552|5.6634754157552|5.6634754157552|5.6634754157552|5.6560837401824|5.6019815089813|5.6019815089813|5.6019815089813|5.6019815089813|5.6019815089813|5.6019815089813|5.6019815089813|5.6019815089813|5.6019815089813|5.4699794321713|5.4284093422758|5.4284093422758|5.4284093422758|5.4284093422758|5.2187653408946|-6.0278207477594|-6.0278207477594|-6.0278207477594|-6.0278207477594|-6.0278207477594|-6.1914158654059|-6.1914158654059|-6.1914158654059|-6.1914158654059|-6.1914158654059|-6.1914158654059|-6.1914158654059|-6.1914158654059|-6.1914158654059|-6.1914158654059|||||||-6.1914158654059|-6.1914158654059|-6.2149063825436|-6.2515623834208|-6.3006251682259|-6.3105555567037|-6.3105555567037|-6.3105555567037|-6.3789909806323|-6.3789909806323|-6.3789909806323|-6.3789909806323|-6.3789909806323|-6.3789909806323|-6.3789909806323|-6.3789909806323|-6.3789909806323|-6.3789909806323|-6.3789909806323|-6.3789909806323|-6.3789909806323|-6.3789909806323|-6.3789909806323|-6.3789909806323|-6.3789909806323|-6.4905456135088|-6.5383840743495|-6.5709820526389|-6.6005358185534|-6.6444839334227|5.9780034315528|5.9780034315528|5.9780034315528|5.9780034315528|5.9780034315528|5.9780034315528|5.9780034315528|5.9780034315528|5.9780034315528|5.9780034315528|5.9780034315528|5.9780034315528|5.9780034315528|5.9780034315528|5.9780034315528|5.9780034315528|5.9780034315528|5.9780034315528|5.9780034315528|5.9780034315528|5.9780034315528|5.9780034315528|5.9780034315528|5.9780034315528|5.7433370497428|5.2592634521813|5.2358482240407|5.1181646054286|5.0026104942391|5.0026104942391|4.8756784615063|4.7035313113027|4.5400347426526|4.4889277037638|-4.8958783681248|-4.8958783681248|-4.8958783681248|-4.8958783681248|-4.8958783681248|||-4.8958783681248|-4.8958783681248|-4.8958783681248|-4.8958783681248|-4.8958783681248|-4.8958783681248|-4.8958783681248|-4.8958783681248|-4.8958783681248|-4.8958783681248|-4.8958783681248|-4.8958783681248|-4.8958783681248|-4.8958783681248|-4.8958783681248|-4.8958783681248|-4.8958783681248|-4.8958783681248|-4.8958783681248|-4.8958783681248|-4.8958783681248|-4.8958783681248|-4.8958783681248|-4.8958783681248|-4.8958783681248|-4.8958783681248|-4.8958783681248|-4.8958783681248|-4.8958783681248|-4.8958783681248|-4.8958783681248|-4.8958783681248|-4.8958783681248|-4.8980847902329|-4.8980847902329||||-4.8980847902329|-4.8980847902329|-4.899538630383|-5.0005983976709|-5.0284427700426|-5.1804918512134|-5.1959159472877|-5.1959159472877|-5.2343510631383|-5.2519081514157|-5.2519081514157|-5.2519081514157|-5.2519081514157|-5.2519081514157|-5.2519081514157|-5.2519081514157|-5.2519081514157||-5.2519081514157|-5.2519081514157|-5.2519081514157|-5.2519081514157|-5.2519081514157|-5.2519081514157|-5.2519081514157|-5.2519081514157|-5.2519081514157|-5.2519081514157|-5.2519081514157|-5.2519081514157|-5.2519081514157|-5.2519081514157|-5.2519081514157|-5.2519081514157|4.7748000663878|4.7748000663878|4.7748000663878|4.7748000663878|4.7748000663878|4.7748000663878|4.7748000663878|4.7748000663878|4.7748000663878|4.7748000663878|4.7748000663878|4.7748000663878|4.7748000663878
07066|1054840|/equities/caitong-securities|SHANGHAICOMP||6.9076477457694|6.5612753154626|-7.7067586284372|-7.7067586284372|7.0029483227172|7.0029483227172|7.0029483227172|7.0029483227172|7.0029483227172|6.9304980070765|6.8661088448294|-7.6053594034973|-7.6053594034973|-7.6426213761241|-7.7734683376849|-7.7766314460504|-7.8393310689288|-7.8393310689288|-7.8393310689288|-7.8393310689288|-7.8393310689288|-7.8393310689288|-7.9275901210924|-8.0306556901026|-8.0631467571225|-8.0631467571225|-8.0631467571225|-8.0631467571225||-8.0631467571225|-8.0631467571225|-8.0631467571225|-8.0631467571225|-8.1023851489984|-8.1776505152343|-8.3307224821116|7.8613281016235|7.8613281016235|7.8613281016235|7.8613281016235|7.8613281016235|7.8613281016235|7.8613281016235|7.8613281016235|7.8613281016235|7.8613281016235|7.8613281016235|7.8613281016235|7.8613281016235|7.8613281016235|7.8613281016235|7.8613281016235|7.8613281016235|7.8613281016235|7.8613281016235|7.8613281016235|7.8613281016235|7.8613281016235|7.8594777864072|7.8594777864072|7.8594777864072|7.8594777864072|7.7782045163729|7.7782045163729|7.7782045163729|7.7782045163729|7.7782045163729|7.7782045163729|7.675783241018|-8.2708180251546|-8.2708180251546|-8.2708180251546|-8.2708180251546|-8.2708180251546|-8.2708180251546|-8.2708180251546|-8.2708180251546|-8.2708180251546|-8.2708180251546|-8.2708180251546|-8.2708180251546|-8.2708180251546|-8.2708180251546|-8.2708180251546|-8.2708180251546|-8.2708180251546|-8.2708180251546|-8.2708180251546|-8.2708180251546|||||||-8.3953533771775|-8.4076519184343|-8.4076519184343|-8.4076519184343|-8.4076519184343|-8.4076519184343|-8.4076519184343|-8.4124095446082|-8.4124095446082|-8.5110107004877|-8.5266784098673|-8.5963095986102|-8.6013379519928|-8.6013379519928|-8.6013379519928|-8.6013379519928|-8.6287088069374|-8.737454245825|-8.8510601237299|-8.8795112189189|-8.9872344662233|-9.0461693123534|-9.0461693123534|-9.0461693123534|-9.0461693123534|-9.0461693123534|-9.0962989413688|-9.1818047622342|-9.1818047622342|8.2720117155456|8.2720117155456|8.2720117155456|8.2720117155456|8.2720117155456|8.2720117155456|8.2720117155456|8.2720117155456|8.2720117155456|8.2720117155456|8.2720117155456|8.0380392329368|8.0380392329368|7.9334441252296|7.9334441252296|7.5599374051165|7.4743750619968|7.4548613283457|7.4154016412433|7.2275539175385|7.2275539175385|7.2275539175385|7.2067263938447|7.18768188965|7.18768188965|7.18768188965|7.18768188965|7.18768188965|7.18768188965|-7.4464775323692|-7.4464775323692|-7.4464775323692|-7.4464775323692|-7.4464775323692|-7.4464775323692|-7.4464775323692|-7.4464775323692|-7.4464775323692|-7.4464775323692|-7.4710862901281|||-7.5967625011416|-7.671958140688|-7.6899675763055|-7.6899675763055|-7.6899675763055|-7.6899675763055|-7.6899675763055|-7.6899675763055|-7.6899675763055|-7.6899675763055|-7.6899675763055|-7.7482974172085|-7.8181080156398|-7.8478980653631|-7.8593185469382|-7.8593185469382|-7.8675762067098|-7.9178623766655|-7.9236573224885|-7.9236573224885|-7.9868411759119|-8.1037125300015|7.5761045786291|7.5761045786291|7.5761045786291|7.5761045786291|7.5761045786291|7.5761045786291|7.5761045786291|7.5761045786291|7.5761045786291|7.5761045786291|7.4201293841004|7.4201293841004|7.2756990475787||||7.1324433533497|-7.715146405632|-7.715146405632|-7.715146405632|-7.7851625627221|-7.9751808053853|7.4519949823575|7.4519949823575|7.4519949823575|7.3633549082922|7.3633549082922|7.3633549082922|7.3633549082922|7.3633549082922|7.3633549082922|7.3633549082922|7.3633549082922||7.3633549082922|-7.7207627462663|-7.7207627462663|-7.7207627462663|-7.7207627462663|-7.7207627462663|-7.7207627462663|-7.7207627462663|-7.7207627462663|-7.7207627462663|-7.7207627462663|-7.7207627462663|-7.7207627462663|-7.7207627462663|-7.7207627462663|-7.7207627462663|-7.7669586790179|-7.8216208233408|7.4402531214565|7.4402531214565|7.4402531214565|7.4402531214565|7.4402531214565|7.4402531214565|7.4402531214565|7.4402531214565|7.4402531214565|7.4402531214565|7.4402531214565
07067|101071|/equities/camel-group|SHANGHAICOMP||6.3269139032276|-7.214542093603|-7.214542093603|-7.214542093603|-7.5239358110872|-7.7054839579758|-7.8383155364125|-7.9038694588356|-7.9038694588356|-7.9038694588356|-7.9038694588356|-7.9038694588356|-7.9038694588356|-8.1331886150233|7.6677460004769|7.6677460004769|7.6677460004769|7.6677460004769|7.6677460004769|7.6677460004769|7.6677460004769|7.6677460004769|7.6677460004769|7.6677460004769|7.6677460004769|7.6677460004769|7.6558289318043|-8.0394131752535||-8.0394131752535|-8.0394131752535|-8.0394131752535|-8.0635685398958|-8.0635685398958|-8.0635685398958|-8.0635685398958|-8.0667427330968|-8.081936442163|-8.1415961443344|-8.2462179063602|-8.2891307538134|-8.3340343044182|-8.3549882937773|-8.3549882937773|-8.3549882937773|-8.3549882937773|-8.3737852526471|-8.3737852526471|-8.3737852526471|-8.3737852526471|-8.3737852526471|-8.3737852526471|-8.3737852526471|-8.3737852526471|-8.3737852526471|-8.3737852526471|-8.3737852526471|-8.3737852526471|-8.3737852526471|-8.3737852526471|-8.3737852526471|-8.3737852526471|-8.3737852526471|-8.3737852526471|-8.3737852526471|-8.3737852526471|-8.3737852526471|-8.3737852526471|-8.3737852526471|-8.3737852526471|-8.3737852526471|-8.3737852526471|-8.3737852526471|-8.3737852526471|-8.3737852526471|-8.3737852526471|-8.3737852526471|-8.3737852526471|-8.479797955589|-8.479797955589|-8.479797955589|-8.479797955589|-8.479797955589|-8.479797955589|-8.479797955589|-8.479797955589|-8.479797955589|-8.479797955589|-8.479797955589|||||||-8.479797955589|-8.479797955589|-8.479797955589|-8.479797955589|-8.479797955589|-8.479797955589|-8.5568948898037|-8.5568948898037|-8.5568948898037|-8.5568948898037|-8.5568948898037|-8.5568948898037|-8.5568948898037|-8.5568948898037|-8.5568948898037|-8.5568948898037|-8.5568948898037|-8.5568948898037|-8.5568948898037|-8.5568948898037|-8.5568948898037|-8.5568948898037|-8.5568948898037|-8.5568948898037|-8.5568948898037|-8.6237722672047|-8.6803025975295|-8.6986696736094|-8.76741070395|-8.8721231845274|-8.8879152831385|-8.9554611374879|-9.0116230834352|-9.0206923869834|-9.1541031629493|-9.1828920345229|-9.1909915584902|-9.4749905951134|-9.4848897519498|-9.4848897519498|-9.4848897519498|-9.4848897519498|-9.4848897519498|-9.4848897519498|-9.4848897519498|-9.4848897519498|-9.4848897519498|-9.4848897519498|-9.4848897519498|-9.4848897519498|-9.4848897519498|-9.4848897519498|-9.4848897519498|-9.4848897519498|-9.4848897519498|-9.4848897519498|-9.4848897519498|-9.4848897519498|-9.4848897519498|-9.4848897519498|-9.4848897519498|-9.4848897519498|-9.4848897519498|-9.4848897519498|-9.4848897519498|-9.4848897519498|-9.4848897519498|-9.4848897519498|-9.4859884649282|||-9.5125116599717|-9.5125116599717|-9.5125116599717|-9.5125116599717|-9.5125116599717|-9.5125116599717|-9.5125116599717|-9.5125116599717|-9.5900130021482|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448||||8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448|8.9861156070448||8.9861156070448|8.9861156070448|8.931674192992|8.931674192992|8.931674192992|8.8720056258199|8.8720056258199|8.7466112550096|8.7466112550096|8.5206787780475|-9.3596558743113|-9.3596558743113|-9.3912842730011|-9.4153153078783|-9.5218707770758|-9.5218707770758|8.8605807988576|8.8605807988576|8.8605807988576|8.8605807988576|8.8605807988576|8.8605807988576|8.8605807988576|8.8605807988576|8.8605807988576|8.8089708233602|8.8089708233602|8.8089708233602|8.8089708233602
07068|100474|/equities/cangzhou-dahua|SHANGHAICOMP||-10.877862011132|-10.877862011132|-10.877862011132|-11.110957713853|-11.646063906098|-11.970071057638|-12.418824725184|-12.418824725184|-12.418824725184|-12.418824725184|-12.418824725184|-12.418824725184|-12.418824725184|-12.736471817265|-13.144412753063|-13.151569734103|-13.560633326114|-13.675147957869|-13.796490379521|-13.796490379521|-13.796490379521|-13.796490379521|-13.796490379521|-13.796490379521|-13.796490379521|-13.796490379521|-13.796490379521|-13.796490379521||-13.796490379521|-13.796490379521|-13.796490379521|-13.809374188012|-13.809374188012|-13.809374188012|-13.809374188012|-13.879659486193|-13.879659486193|-14.005177630736|-14.094540147813|-14.094540147813|-14.10782308582|-14.138793804071|-14.138793804071|-14.163659892503|13.408226129678|13.408226129678|13.408226129678|13.408226129678|13.408226129678|13.408226129678|13.408226129678|13.408226129678|13.408226129678|13.408226129678|13.408226129678|13.408226129678|13.237044621905|13.237044621905|13.237044621905|13.237044621905|13.237044621905|13.237044621905|13.237044621905|13.237044621905|13.237044621905|13.21616088174|13.175178276413|13.152976127591|13.007195574405|12.989006974524|12.989006974524|12.98834109552|12.639823598412|-13.565853041454|-13.565853041454|-13.565853041454|-13.565853041454|-13.700947834434|-14.007164347372|-14.202404671468|-14.454338742139|-14.637598674432|-14.652887204108|-14.769319065054|-14.769319065054|-14.769319065054|-14.769319065054|-14.769319065054|||||||-14.795394176858|-14.795394176858|-14.812659787489|-15.030875640829|-15.030875640829|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.067735672758|-15.297484398734|-15.483931713206|14.402043021762|14.402043021762|14.402043021762|14.402043021762|14.402043021762|14.402043021762|14.402043021762|14.402043021762|14.402043021762|14.402043021762|14.402043021762|14.402043021762|14.402043021762|14.402043021762|14.402043021762|14.402043021762|14.402043021762|14.402043021762|14.402043021762|14.373936720517|14.368959308525|14.368959308525|14.368959308525|14.368959308525|14.368959308525|14.22995490593|14.197727728356|14.174992564388|14.174992564388|14.174992564388|14.174992564388|14.174992564388|14.174992564388|13.958325124524|-15.051343525905|-15.051343525905|-15.051343525905|-15.051343525905|-15.051343525905|-15.051343525905|-15.051343525905|-15.051343525905|||-15.153714857122|-15.163864235364|-15.163864235364|-15.163864235364|-15.163864235364|-15.163864235364|-15.163864235364|-15.163864235364|-15.163864235364|-15.163864235364|-15.163864235364|-15.163864235364|-15.163864235364|-15.163864235364|-15.163864235364|-15.163864235364|-15.380404689006|-15.694141643641|-15.694141643641|-16.114601896203|-16.483446171987|-16.636325295553|-16.636325295553|-16.636325295553|-16.792583712588|-16.878982341566|-17.075780536263|-17.075780536263|-17.283645101751|-17.333306878739|-17.333306878739|-17.333306878739|-17.333306878739|-17.558674752639|-17.644736281941||||-17.644736281941|-17.644736281941|-17.644736281941|-17.644736281941|-17.889963784602|-17.889963784602|-17.889963784602|-17.889963784602|-17.889963784602|-17.889963784602|-17.889963784602|-17.889963784602|-17.918103330403|-17.918103330403|-18.04066988392|-18.245188887067|-18.28529088922||-18.28529088922|-18.28529088922|-18.28529088922|-18.28529088922|-18.28529088922|-18.28529088922|-18.28529088922|-18.491990067646|-18.561111095779|-18.561111095779|-18.561111095779|-18.561111095779|-18.877901319257|-19.014424878372|-19.014424878372|-19.014424878372|-19.137138770701|-19.44293183605|-19.857702035817|-19.983556821515|-20.323952121392|18.506643291778|18.506643291778|18.506643291778|18.506643291778|18.506643291778|18.506643291778|18.506643291778|18.506643291778
07069|1052655|/equities/cashway-tech|SHANGHAICOMP||-5.3244457622201|-5.6321618181501|-5.9246240039705|-6.4423601252104|-6.8509554710946|-6.9738394780248|-7.3559327173332|-7.6582588672748|-8.3825670190589|-8.3825670190589|-8.3825670190589|-8.3825670190589|-8.3825670190589|-8.6734078667712|-9.1121198625643|-9.1434488625218|-9.1434488625218|-9.1434488625218|-9.1434488625218|-9.1434488625218|-9.1434488625218|-9.1434488625218|-9.1434488625218|-9.1434488625218|-9.1434488625218|-9.1434488625218|-9.1434488625218|-9.1434488625218||-9.1434488625218|-9.1434488625218|-9.1434488625218|-9.1434488625218|-9.4877210558443|7.1933696830783|7.1933696830783|7.1933696830783|7.1933696830783|7.1933696830783|7.1933696830783|7.1933696830783|7.1933696830783|7.1933696830783|7.094094401257|7.094094401257|7.094094401257|7.094094401257|7.0139936403619|6.5042137185229|-7.1653586978466|-7.1653586978466|-7.2415096356638|-7.3216771896424|-7.3568476130709|-7.3568476130709|-7.3568476130709|-7.3568476130709|-7.3568476130709|-7.3568476130709|-7.3568476130709|-7.3568476130709|-7.3568476130709|-7.3568476130709|-7.3568476130709|-7.3568476130709|-7.3568476130709|-7.3568476130709|-7.3568476130709|-7.3568476130709|-7.3568476130709|-7.3568476130709|-7.3674013122745|-7.3674013122745|-7.3674013122745|-7.3674013122745|-7.3674013122745|-7.3674013122745|-7.3674013122745|-7.3674013122745|-7.6348100780224|-7.6348100780224|-7.6348100780224|-7.7072963654229|-7.7072963654229|-7.7503293288228|-7.8385546428771|-7.8385546428771|-7.861171614551|-7.8979685697549|||||||-8.0388539271878|-8.0831710980255|-8.3235235662282|-8.3610405974019|-8.3610405974019|-8.3610405974019|-8.3644894551821|-8.4244326697|-8.5710364564931|-8.6338104005551|-8.6338104005551|-8.8153446510871|7.2286640605282|7.2286640605282|7.2286640605282|7.2286640605282|7.2286640605282|7.2286640605282|7.2286640605282|7.2286640605282|7.2286640605282|7.2286640605282|7.2286640605282|7.2286640605282|6.8757380336469|-9.2252840170064|-9.2252840170064|-9.2252840170064|-9.2403155839884|-9.3203505980133|7.5735510378367|7.5735510378367|7.5735510378367|7.5735510378367|7.5735510378367|7.5735510378367|7.3000565932069|6.8467292703825|6.3291436210426|5.5512706190516|-5.925579539456|-5.925579539456|-5.925579539456|-5.925579539456|-5.925579539456|-5.925579539456|-5.925579539456|-5.925579539456|-5.925579539456|-5.925579539456|-5.925579539456|-5.925579539456|-5.925579539456|-5.925579539456|-5.925579539456|-5.925579539456|-5.9619062858219|5.4026929420936|5.4026929420936|5.4026929420936|5.4026929420936|5.4026929420936|5.4026929420936|5.4026929420936|5.4026929420936|5.4026929420936|5.4026929420936|5.4026929420936|5.4026929420936|||5.4026929420936|5.4026929420936|-5.9292095816543|-5.9292095816543|-5.9292095816543|-5.9292095816543|-5.9292095816543|-5.9292095816543|-5.9292095816543|-5.9292095816543|-5.9292095816543|-5.9292095816543|-5.9292095816543|-5.9292095816543|-5.9292095816543|-5.9292095816543|-5.9292095816543|-5.9292095816543|-5.9292095816543|-5.9292095816543|-5.9324549211849|-5.9718369656906|-5.9718369656906|-5.9718369656906|-5.9718369656906|-5.9718369656906|-5.9718369656906|-6.0033838726122|-6.0033838726122|-6.0033838726122|-6.0033838726122|-6.0033838726122|-6.0033838726122|-6.0033838726122|-6.0033838726122||||-6.0033838726122|-6.0033838726122|-6.0320931515251|-6.1178810686043|-6.165423694603|-6.3193595843761|-6.5026218314136|-6.5518019088071|-6.6158909144182|-6.8093235561339|5.9849669204361|5.9849669204361|5.9849669204361|5.9849669204361|5.9849669204361|5.9849669204361|5.9849669204361||5.9849669204361|5.9849669204361|5.9849669204361|5.9849669204361|5.9849669204361|5.9849669204361|5.9849669204361|5.9849669204361|5.9385058562817|5.9385058562817|5.9385058562817|5.9385058562817|5.9385058562817|5.9385058562817|5.9385058562817|5.9385058562817|5.9385058562817|5.9385058562817|5.9385058562817|5.9385058562817|5.9385058562817|5.9385058562817|5.9385058562817|5.9385058562817|5.7764494313606|5.7764494313606|5.7764494313606|5.7764494313606|5.7764494313606
07070|100412|/equities/ccs-supply-cha|SHANGHAICOMP||-5.1722770293915|-5.1722770293915|-5.1880855781463|-5.3784280863765|-5.6310313904024|-5.8211461662956|5.1870747239108|5.1870747239108|5.1870747239108|5.1870747239108|-5.874362452106|-5.874362452106|-5.874362452106|-6.1148472177501|-6.2709413488171|-6.3388237113711|-6.5336932468146|-6.5553819515299|-6.5553819515299|-6.5553819515299|-6.5553819515299|-6.5553819515299|-6.5553819515299|-6.5553819515299|-6.5553819515299|-6.5553819515299|-6.5553819515299|-6.5553819515299||-6.5553819515299|-6.5553819515299|-6.5553819515299|-6.5887579231341|-6.6436195935231|-6.8179109720633|6.2047686553954|6.2047686553954|6.2047686553954|6.2047686553954|6.2047686553954|6.09752071974|5.884308272468|5.884308272468|5.884308272468|5.884308272468|5.884308272468|5.884308272468|5.884308272468|5.884308272468|5.8593120033508|5.8593120033508|5.8593120033508|5.8010641300832|5.8010641300832|5.7867378619153|5.7731382939003|5.7731382939003|5.7731382939003|5.7134872644899|5.6541816650788|5.6541816650788|5.610757450148|5.5767993827471|5.5767993827471|-5.8831143279732|-5.8831143279732|-5.8831143279732|-5.8831143279732|-5.8831143279732|-5.8831143279732|-5.8831143279732|-5.8831143279732|-5.8831143279732|-5.8831143279732|-5.8831143279732|-5.8831143279732|-5.8831143279732|-5.8831143279732|-5.8831143279732|-5.9879048289923|-6.0576719908877|-6.1601911550279|-6.2050013062389|-6.2050013062389|-6.2050013062389|-6.2788903709949|-6.2854340337715|-6.3682599887805|-6.4319554021576|||||||-6.4571728629778|-6.4574142476927|-6.5210157258655|-6.5744617099393|-6.6071797073802|-6.6763109035978|-6.687281513206|-6.687281513206|-6.687281513206|-6.687281513206|-6.687281513206|-6.7097574074973|-6.7819526283729|-6.7858557128658|-6.7858557128658|-6.7858557128658|-6.7858557128658|-6.7858557128658|-6.7858557128658|-6.7858557128658|-6.7858557128658|-6.7858557128658|-6.7858557128658|-6.7858557128658|-6.7858557128658|6.086535942438|6.086535942438|5.6114963417392|-6.2870145049632|-6.2870145049632|-6.2870145049632|-6.2870145049632|-6.2870145049632|-6.2922383642793|5.9793825952421|5.9793825952421|5.9793825952421|5.9793825952421|5.9793825952421|5.9793825952421|5.921768849795|5.921768849795|5.8964097695273|-6.2354068508274|-6.2354068508274|-6.2354068508274|-6.2354068508274|-6.2354068508274|-6.2354068508274|-6.2354068508274|-6.2354068508274|-6.2354068508274|-6.2354068508274|-6.2354068508274|-6.2354068508274|-6.2354068508274|-6.2354068508274|-6.2354068508274|-6.2354068508274|-6.2354068508274|-6.2354068508274|-6.2354068508274|-6.2354068508274|-6.2354068508274|-6.2354068508274|-6.2354068508274|-6.2354068508274|-6.2354068508274|-6.2354068508274|||-6.2415630012228|-6.3056255081709|-6.4590285596379|-6.507253865084|-6.5275043952033|-6.5800047966689|-6.6161165339914|-6.6287439080605|-6.6287439080605|-6.6287439080605|-6.6287439080605|-6.6287439080605|-6.6287439080605|-6.6287439080605|-6.6287439080605|-6.6287439080605|-6.6602706613948|-6.7558563222279|-6.7576184526405|-6.8356871092012|6.2233377797512|6.2233377797512|6.2233377797512|6.2233377797512|6.2233377797512|6.2233377797512|6.2233377797512|6.2233377797512|6.2233377797512|6.2233377797512|6.2233377797512|6.2233377797512|6.1942642113796|6.1669601225446|5.668844411063||||-6.1932516998391|-6.1932516998391|-6.1932516998391|-6.2480574919493|5.6767239137049|5.6767239137049|5.6767239137049|5.6767239137049|5.6535819684527|5.6298584335001|5.6298584335001|5.6298584335001|5.4187317284115|-5.8941869037937|-5.9589260449722|-5.9589260449722|-5.9589260449722||-6.0395456420527|-6.0395456420527|-6.0395456420527|-6.0395456420527|-6.0989396955289|-6.1343774691464|-6.1404191802212|-6.1971326481709|-6.1982546021922|-6.1982546021922|-6.1982546021922|-6.2480608545391|5.9266800265227|5.9266800265227|5.9266800265227|5.9266800265227|5.9266800265227|5.9266800265227|5.9266800265227|5.9266800265227|5.9266800265227|5.9266800265227|5.9266800265227|5.9266800265227|5.9266800265227|5.9266800265227|5.9266800265227|5.9266800265227|5.9266800265227
07071|942820|/equities/cecep-w-p|SHANGHAICOMP||2.7365106378821|2.5783451039292|-2.9237712937253|-2.9237712937253|-2.9343965842245|-2.9343965842245|-2.9343965842245|-2.9343965842245|-2.9343965842245|-2.9343965842245|-2.9343965842245|-2.9343965842245|-2.9343965842245|-2.9843295099469|-3.0478759697597|-3.0478759697597|2.889804496949|2.889804496949|2.889804496949|2.889804496949|2.889804496949|2.889804496949|2.889804496949|2.889804496949|2.889804496949|2.889804496949|2.889804496949|-3.0461257114473||-3.0461257114473|-3.0461257114473|-3.0461257114473|-3.0690285513206|-3.0950317062056|-3.0977552115078|-3.0977552115078|-3.1041724614694|-3.114636069359|-3.133451718539|-3.133451718539|-3.133451718539|-3.133451718539|-3.133451718539|-3.133451718539|-3.133451718539|-3.133451718539|-3.1405019169052|-3.1694465616234|-3.179227158596|-3.179227158596|-3.179227158596|-3.2034529328862|-3.2034529328862|-3.2034529328862|-3.2327255938362|-3.2469172448925|-3.2593525351211|-3.2700424476841|-3.2700424476841|-3.2700424476841|-3.2700424476841|-3.2700424476841|-3.2700424476841|-3.2700424476841|-3.2700424476841|-3.2789140754916|-3.2789140754916|-3.2789140754916|-3.2789140754916|-3.2789140754916|-3.2789140754916|-3.2789140754916|-3.2789140754916|-3.2789140754916|-3.2789140754916|-3.2789140754916|-3.2789140754916|-3.2789140754916|-3.29990465707|-3.3160050982283|-3.3250055968813|-3.373454281177|-3.373454281177|-3.373454281177|-3.373454281177|-3.373454281177|-3.373454281177|-3.373454281177|-3.373454281177|||||||-3.373454281177|-3.373454281177|-3.373454281177|-3.3849435736685|-3.3849435736685|-3.3988261940246|-3.4192513229853|-3.4372238762592|-3.4372238762592|-3.4458300531998|-3.4458300531998|-3.4458300531998|-3.4458300531998|-3.4458300531998|-3.4458300531998|-3.4458300531998|-3.4458300531998|-3.4458300531998|-3.4458300531998|-3.4458300531998|-3.4458300531998|-3.4458300531998|-3.4458300531998|-3.4458300531998|-3.4458300531998|-3.4548111824078|-3.5025680758205|-3.5372977629466|-3.5903308540763|-3.6146059897434|-3.6146059897434|-3.6340066489126|-3.6450073913894|-3.6533415534057|-3.690747558181|-3.690747558181|-3.690747558181|-3.690747558181|-3.690747558181|-3.690747558181|-3.690747558181|-3.690747558181|-3.690747558181|-3.690747558181|-3.690747558181|-3.690747558181|-3.690747558181|-3.690747558181|-3.6986084106946|-3.7151204616255|-3.7351339691686|-3.7423710021495|-3.7431899345715|-3.756322070051|-3.7774986166821|-3.7774986166821|-3.7774986166821|-3.7774986166821|-3.7774986166821|-3.7774986166821|-3.7774986166821|-3.7774986166821|-3.7774986166821|-3.7774986166821|-3.7774986166821|-3.7774986166821|-3.7774986166821|-3.7774986166821|-3.7774986166821|||-3.7774986166821|-3.7905539427715|-3.8189488555013|-3.8410542701151|-3.8422825308272|-3.9014249876284|-3.9110277709192|-3.9131794390127|-3.9131794390127|-3.9131794390127|-3.9290882676889|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678||||-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.9407106322678|-3.953011822108||-3.9646324177356|-3.9646324177356|-3.9646324177356|-3.9646324177356|-3.9745915885072|-3.9912128840664|-4.0169033247871|3.8660581727511|3.8660581727511|3.8660581727511|3.8660581727511|3.8660581727511|3.8660581727511|3.8660581727511|3.8660581727511|3.8660581727511|3.8660581727511|3.8660581727511|3.8660581727511|3.8660581727511|3.8660581727511|3.8660581727511|3.8519474781381|3.8519474781381|3.8519474781381|3.8519474781381|3.8519474781381|3.8519474781381|3.8519474781381
07072|994544|/equities/center-international-group-co-ltd|SHANGHAICOMP||-11.41416777666|-11.41416777666|-11.41416777666|-11.923519654358|-12.552244340142|-12.900826889895|-13.424252040543|-13.579723896095|-14.526562571067|-14.526562571067|-14.526562571067|-14.526562571067|-14.542291667217|12.430737845083|12.430737845083|12.430737845083|12.430737845083|12.25586957855|-13.817322031424|-13.817322031424|-13.817322031424|-13.817322031424|-13.817322031424|-13.817322031424|-13.817322031424|-13.817322031424|-13.817322031424|-13.817322031424||-13.817322031424|-13.817322031424|-13.817322031424|-13.886468427894|-13.998932507898|-13.998932507898|-13.998932507898|-13.998932507898|-14.108813819251|-14.120903925721|-14.37654798392|-14.37654798392|-14.468941719041|-14.592891200955|-14.592891200955|-14.822657091281|-15.104062909176|-15.422292517611|-15.61810254939|-15.864558271651|-16.011176219787|-16.182973613568|-16.322193187948|-16.424103518852|-16.481781187464|-16.90586799031|-17.039853555687|-17.078111363384|-17.078111363384|-17.078111363384|-17.7623448912|-17.821602521455|-17.821602521455|-17.821602521455|-17.821602521455|-17.821602521455|-17.821602521455|-17.821602521455|-17.821602521455|-17.821602521455|-17.821602521455|-17.821602521455|-18.100114383207|-18.132587413887|-18.132587413887|-18.132587413887|-18.132587413887|-18.132587413887|-18.132587413887|-18.167875798654|-18.579306637922|-18.590315803676|-18.590315803676|-18.879794951709|-19.180328550639|-19.317605633925|-19.317605633925|-19.317605633925|-19.317605633925|-19.317605633925|||||||-19.317605633925|-19.317605633925|-19.317605633925|-19.317605633925|-19.317605633925|-19.317605633925|-19.538450183019|-19.637723116461|-19.665802695556|-19.982558915134|-20.139508985938|-20.603344996176|-20.631493656063|-20.676658727752|-20.976842776522|-21.455937800126|-21.461179565253|-21.461179565253|-21.461179565253|-21.461179565253|-21.461179565253|-21.461179565253|-21.461179565253|-21.461179565253|-21.461179565253|-21.73686687026|-22.024296988752|-22.184219507936|-22.599688164132|-22.894924324404|21.169264370071|21.169264370071|21.169264370071|21.169264370071|21.169264370071|21.169264370071|21.169264370071|21.169264370071|21.169264370071|21.169264370071|21.169264370071|21.169264370071|21.169264370071|21.048070543196|20.642301154562|20.599778467228|20.272531515812|20.00614633213|-21.202476312962|-21.202476312962|-21.202476312962|-21.202476312962|-21.202476312962|-21.202476312962|-21.202476312962|-21.202476312962|-21.202476312962|-21.202476312962|-21.202476312962|-21.202476312962|-21.202476312962|-21.202476312962|-21.202476312962|-21.202476312962|-21.202476312962|-21.202476312962|-21.202476312962|-21.202476312962|-21.202476312962|||-21.202476312962|-21.202476312962|-21.202476312962|-21.202476312962|-21.202476312962|-21.202476312962|-21.281531967535|-21.281531967535|-21.281531967535|-21.502256143771|-21.672507114634|-22.03223071653|-22.324382895555|-22.324382895555|-22.324382895555|-22.515425914223|-22.648806829911|-23.126452308741|-23.473836322456|-23.723568708391|-23.723568708391|-23.723568708391|-23.723568708391|-23.723568708391|-24.185454206078|-24.185454206078|-24.421061547165|-24.431178975509|-24.496310261009|-24.952565858891|-25.252296233763|-25.620180271204|-25.620180271204|-25.620180271204|-25.620180271204||||-25.620180271204|-25.620180271204|-25.620180271204|-25.620180271204|-25.976867620741|-26.560409060888|-26.9548980834|-27.088924218404|-27.088924218404|-27.088924218404|-27.088924218404|-27.088924218404|-27.088924218404|-27.088924218404|-27.088924218404|-27.088924218404|-27.088924218404||-27.088924218404|-27.088924218404|-27.088924218404|-27.088924218404|-27.088924218404|-27.088924218404|-27.31784197256|-27.31784197256|-27.31784197256|-27.31784197256|-27.31784197256|-27.46538020687|-27.910371048677|-27.910371048677|-27.910371048677|-27.910371048677|-28.476523540006|-28.588915133461|-28.896571450747|-29.245080529889|-29.62664596823|-29.62664596823|-29.62664596823|-29.790648525657|-29.790648525657|-29.790648525657|-29.790648525657|-29.790648525657|-29.790648525657
07073|996063|/equities/central-china-securities-co-ltd|SHANGHAICOMP||-3.7237014738065|-3.7237014738065|-3.7237014738065|-3.7237014738065|-3.8246223110733|-3.8246223110733|-3.8246223110733|-3.8246223110733|-3.8246223110733|-3.8246223110733|-3.8246223110733|-3.8246223110733|-3.8246223110733|-3.8246223110733|-3.8246223110733|-3.8246223110733|-3.8383943782462|-3.8383943782462|-3.8383943782462|-3.8383943782462|-3.8383943782462|-3.8383943782462|-3.8479610190584|-3.8479610190584|-3.8479610190584|-3.8479610190584|-3.8479610190584|-3.8479610190584||-3.8479610190584|-3.8479610190584|-3.8479610190584|-3.8479610190584|-3.8988455385846|-3.9398283528931|-3.9509204016402|-4.0121337425128|-4.0501487135242|-4.0531892389716|-4.0531892389716|-4.0531892389716|-4.0531892389716|-4.0531892389716|-4.0531892389716|-4.0531892389716|-4.0531892389716|-4.0531892389716|-4.0758036004664|-4.0758036004664|-4.0758036004664|-4.0758036004664|-4.0881151079206|-4.0907162718028|-4.0907162718028|-4.0907162718028|-4.0907162718028|-4.0907162718028|-4.0907162718028|-4.0907162718028|-4.0907162718028|-4.0907162718028|-4.0907162718028|-4.0907162718028|-4.0907162718028|-4.0907162718028|-4.0907162718028|-4.0907162718028|-4.0907162718028|-4.0907162718028|-4.0907162718028|-4.0907162718028|-4.0907162718028|-4.0907162718028|-4.0907162718028|-4.0907162718028|-4.0907162718028|-4.0907162718028|-4.0907162718028|-4.0907162718028|-4.0907162718028|-4.0907162718028|-4.0907162718028|-4.0907162718028|-4.0907162718028|-4.0991291262541|-4.1291716939914|-4.1291716939914|-4.1540391924337|-4.1540391924337|||||||-4.2067101799068|-4.2396780873468|-4.2590866778879|-4.286209159562|-4.286209159562|-4.286209159562|-4.3018990815447|-4.3340113281672|-4.3340113281672|-4.3877905871542|-4.3936560977468|-4.404062309637|-4.4309223530746|-4.4309223530746|-4.4309223530746|-4.4549137484207|-4.5043488488346|-4.5614986933767|-4.6244428464107|-4.6588254845068|-4.7420282536|-4.8120132131768|-4.8120132131768|-4.8120132131768|-4.8120132131768|-4.84890364755|-4.873745558308|4.2432741724608|4.2432741724608|4.2432741724608|4.2432741724608|4.2432741724608|4.2432741724608|4.2432741724608|4.2432741724608|4.2432741724608|4.2432741724608|4.2432741724608|4.2432741724608|4.2432741724608|4.2169492005789|4.2169492005789|4.2169492005789|4.2169492005789|3.863276998145|3.7972555267745|3.7972555267745|3.7608393682301|3.6853770959443|3.6737523330656|3.6736136954589|3.6606818880818|-3.7952736580284|-3.7952736580284|-3.7952736580284|-3.7952736580284|-3.7952736580284|-3.7952736580284|-3.7952736580284|-3.7952736580284|-3.7952736580284|-3.7952736580284|-3.7952736580284|-3.7952736580284|-3.7952736580284|-3.7952736580284|-3.7952736580284|-3.7952736580284|-3.7952736580284|||-3.8491929067408|-3.8746587714922|-3.903569669081|-3.903569669081|-3.903569669081|-3.903569669081|-3.903569669081|-3.9101542681407|-3.9101542681407|-3.9101542681407|-3.9101542681407|-3.9335047370803|-3.9577830374916|-3.9668903770379|-3.9668903770379|-3.9668903770379|-3.9704337718676|-3.9710409168941|-3.9710409168941|-3.9710409168941|-4.0144898896462|-4.0505443154713|-4.0922714536875|3.8411236745637|3.8411236745637|3.8411236745637|3.8411236745637|3.8411236745637|3.8411236745637|3.8411236745637|3.8411236745637|3.8411236745637|3.7731772492601|3.7731772492601|3.7473474080929||||3.7473474080929|3.7473474080929|3.7473474080929|3.7473474080929|3.7473474080929|3.7473474080929|3.7473474080929|3.7473474080929|3.7473474080929|3.6970525776423|-3.9168300000247|-3.9168300000247|-3.9168300000247|-3.9168300000247|-3.9168300000247|-3.9168300000247|-3.9168300000247||-3.9168300000247|-3.9168300000247|-3.9168300000247|-3.9242555661793|3.7375805470543|3.7375805470543|3.7375805470543|3.7375805470543|3.7375805470543|3.7375805470543|3.7375805470543|3.7375805470543|3.7375805470543|3.7375805470543|3.7375805470543|3.7375805470543|3.7375805470543|3.7375805470543|3.7375805470543|3.7375805470543|3.7375805470543|3.7375805470543|3.7375805470543|3.7375805470543|3.7375805470543|3.7375805470543|3.7375805470543|3.7375805470543|3.7375805470543
07074|942815|/equities/e-china-comp|SHANGHAICOMP||-18.333703523774|-18.333703523774|-18.333703523774|-18.333703523774|-19.304115037012|-19.479703160318|-19.479703160318|-19.479703160318|-19.479703160318|-19.479703160318|-19.479703160318|-19.479703160318|-19.479703160318|-19.890780683129|-20.324297110937|-20.324297110937|-20.830330496256|-20.955923430594|-21.433803947405|-21.556449262782|-21.571048562522|-21.571048562522|-21.998941757939|-22.399380209999|-22.826762931814|-22.826762931814|-22.826762931814|-22.826762931814||-22.826762931814|-22.826762931814|-22.826762931814|-22.909180607256|-23.252423142787|-23.576026439|-23.908361964015|-24.447624794408|-24.685139037684|-24.745058083232|-24.745058083232|-24.745058083232|-24.745058083232|-24.745058083232|-24.745058083232|-24.745058083232|-24.745058083232|-24.745058083232|-24.888235564978|-24.888235564978|-24.888235564978|-24.888235564978|-25.248038605354|-25.507368368558|-25.507368368558|-25.507368368558|-25.507368368558|-25.507368368558|-25.507368368558|-25.507368368558|-25.507368368558|-25.507368368558|-25.507368368558|-25.507368368558|-25.507368368558|-25.507368368558|-25.507368368558|-25.507368368558|-25.507368368558|-25.507368368558|-25.507368368558|-25.507368368558|-25.507368368558|-25.507368368558|-25.507368368558|-25.507368368558|-25.558873356359|-25.558873356359|-25.558873356359|-25.644302250033|-26.246418250911|-26.246418250911|-26.246418250911|-26.246418250911|-26.246418250911|-26.246418250911|-26.246418250911|-26.246418250911|-26.246418250911|-26.246418250911|||||||-26.246418250911|-26.366955004736|-26.366955004736|-26.366955004736|-26.366955004736|-26.504393801208|-27.204326136372|23.385481527782|23.385481527782|23.385481527782|23.385481527782|23.385481527782|23.385481527782|23.385481527782|23.385481527782|22.06609077292|20.560101295371|-22.959857483798|-22.959857483798|-22.959857483798|-22.959857483798|-22.959857483798|-22.959857483798|-22.959857483798|-22.959857483798|-23.343630709793|-23.343630709793|-23.343630709793|-23.343630709793|-23.455030847621|-23.455030847621|-23.455030847621|-23.455030847621|-23.455030847621|-23.455030847621|-23.455030847621|-23.455030847621|-23.455030847621|-23.455030847621|-23.455030847621|-23.455030847621|-23.455030847621|-23.455030847621|-23.455030847621|-23.455030847621|-23.579477443775|-23.730791829427|-23.730791829427|-23.730791829427|-23.730791829427|-24.224735622305|-24.224735622305|-24.224735622305|-24.224735622305|-24.224735622305|-24.224735622305|-24.533039389604|-24.86115530967|-25.028276914423|-25.028276914423|-25.566973891595|-25.595123399973|-25.595123399973|-25.595123399973|-25.595123399973|-25.595123399973|-26.034581305451|-26.241758375109|-26.991952398023|||24.017897726331|24.017897726331|23.93099861811|-25.695396222551|-25.695396222551|-25.695396222551|-25.695396222551|-25.695396222551|-25.695396222551|-25.695396222551|-25.695396222551|-25.695396222551|-25.695396222551|-25.695396222551|-25.695396222551|-25.695396222551|-25.695396222551|-25.695396222551|-25.695396222551|-25.695396222551|-25.855995167051|-26.051662114764|-26.188582371729|-26.188582371729|-26.188582371729|-26.188582371729|-26.455790409258|-26.455790409258|-26.455790409258|-26.455790409258|-26.455790409258|-26.753340790698|-26.753340790698|-26.753340790698|-26.870379419271||||-26.954497568815|-26.954497568815|-26.954497568815|-28.183331640792|25.050450592439|25.050450592439|25.050450592439|24.867251150095|24.867251150095|24.867251150095|24.867251150095|24.867251150095|24.867251150095|24.867251150095|24.867251150095|24.867251150095|24.867251150095||24.867251150095|24.731304502526|24.731304502526|24.731304502526|24.731304502526|24.663117037923|24.55735228979|24.270557385455|24.270557385455|24.17470186935|24.17470186935|24.17470186935|24.17470186935|24.17470186935|24.17470186935|24.17470186935|23.715780456707|23.516978484442|23.311397911957|23.311397911957|23.311397911957|23.311397911957|23.215738010322|23.215738010322|23.091930495274|22.514773511683|22.514773511683|22.514773511683|22.514773511683
07075|996182|/equities/chahua-modern-housewares-co-ltd|SHANGHAICOMP||-13.982073730792|-13.982073730792|-14.011192898579|-14.864103163423|-15.663954527219|-15.663954527219|-16.674394006022|-16.889113256968|-16.889113256968|-16.889113256968|-16.889113256968|-16.889113256968|-16.889113256968|-17.350681328815|-17.712979025357|-17.71719889587|15.898437696208|15.898437696208|15.898437696208|15.898437696208|15.898437696208|15.898437696208|15.898437696208|15.898437696208|15.898437696208|15.898437696208|15.898437696208|15.898437696208||15.898437696208|15.898437696208|15.898437696208|15.898437696208|15.898437696208|14.691042482312|14.1287574261|14.1287574261|13.73584090003|13.720288854357|13.720288854357|13.720288854357|13.480876981679|13.166159925849|13.166159925849|13.166159925849|13.166159925849|13.166159925849|13.166159925849|13.153551960843|13.153551960843|13.153551960843|13.153551960843|13.153551960843|13.153551960843|13.153551960843|12.687279914107|12.336977506441|12.138864332616|11.243737757405|10.599709153396|10.576899078403|10.368825350909|10.368825350909|10.252028636037|10.077809099685|9.8075658528135|9.3445174658879|9.3214827704887|9.3214827704887|9.3214827704887|9.3214827704887|9.3214827704887|9.2460920201915|8.9784358195881|8.7749285888252|8.5337721396845|8.5337721396845|8.5337721396845|8.5337721396845|8.5337721396845|8.5337721396845|8.5337721396845|8.4775245509061|8.0907937328628|-9.2690260387535|-9.2690260387535|-9.3122515123282|-9.3267361979657|-9.3267361979657|||||||-9.3267361979657|-9.3267361979657|-9.3267361979657|-9.3588122904124|-9.3588122904124|-9.3588122904124|-9.3588122904124|-9.3588122904124|-9.3588122904124|-9.3588122904124|-9.3925690716971|-9.5528550221378|-9.6437273636852|-9.7213634534449|-9.8654042398235|8.845735161161|8.845735161161|8.845735161161|8.7285952486987|-9.5538816350288|-9.5538816350288|-9.5538816350288|-9.5538816350288|-9.5538816350288|-9.5538816350288|-9.6132018717998|-9.850779179387|-9.9404297088862|-9.9404297088862|-9.9404297088862|-9.9404297088862|-9.9404297088862|-9.9404297088862|-9.9404297088862|-9.9632434451532|-9.9632434451532|-9.9632434451532|9.2399487337058|9.2399487337058|9.2399487337058|9.2399487337058|9.1866097804115|9.1540109709685|9.1066784942354|8.9663092918092|8.9347887377931|8.8569875139874|8.7929593715051|8.7929593715051|8.7929593715051|8.7432884809021|8.7219871013963|8.6888744532625|8.6604243389657|8.6604243389657|8.6604243389657|8.6604243389657|8.6604243389657|8.6604243389657|8.6143608746584|8.5827984874643|8.5827984874643|8.5827984874643|8.5827984874643|8.5025542649072|8.3679919635744|8.3679919635744|8.3679919635744|8.3679919635744|||8.2666579259205|8.1768424260139|8.1470467500686|8.1339408482445|8.0788237348014|8.034803471611|7.879613031525|7.879613031525|7.879613031525|7.879613031525|7.879613031525|7.879613031525|7.879613031525|7.879613031525|7.879613031525|7.879613031525|7.879613031525|7.879613031525|7.8518919655425|7.8518919655425|7.8518919655425|7.8518919655425|7.8139411015696|7.8139411015696|7.7521568982012|7.6244525988169|7.6244525988169|7.5321695097362|7.5051885454826|7.3818761340968|-8.1249174805133|-8.1249174805133|-8.1249174805133|-8.1249174805133|-8.1249174805133||||-8.1249174805133|-8.1249174805133|-8.1249174805133|-8.1249174805133|-8.2304635016619|-8.4199595151674|-8.5255108341389|-8.6003009082206|-8.6003009082206|-8.6003009082206|-8.6003009082206|-8.6003009082206|-8.6003009082206|-8.6003009082206|-8.6003009082206|-8.6003009082206|-8.6003009082206||-8.7747789755274|-8.8719765229147|-8.8821956894046|-8.904106592828|-8.9691131851605|-8.9691131851605|-8.9691131851605|-8.9691131851605|-8.9691131851605|-8.9691131851605|-8.9691131851605|-8.9691131851605|-8.9691131851605|-8.9937421523238|-8.9937421523238|-8.9937421523238|8.3094470343539|8.3094470343539|8.3094470343539|8.3094470343539|8.3094470343539|8.3094470343539|8.3094470343539|8.3094470343539|8.3094470343539|8.3094470343539|8.3094470343539|8.3094470343539|8.3010522879438
07076|100815|/equities/eurasia-group|SHANGHAICOMP||-11.450093024859|-11.450093024859|-11.595658136616|-12.301287413979|-12.873652459674|-13.067391980018|-13.557102005047|-14.034968169363|-14.034968169363|-14.034968169363|-14.034968169363|-14.034968169363|-14.034968169363|-14.737742459147|12.817172853605|12.817172853605|12.817172853605|12.817172853605|12.817172853605|12.817172853605|12.817172853605|12.817172853605|12.817172853605|12.192969419841|-13.968755040291|-13.968755040291|-13.968755040291|-13.968755040291||-13.968755040291|-13.968755040291|-13.968755040291|-14.218061219457|-14.311179437906|-14.895755121741|-15.095283055342|-15.580314662763|-16.816460585934|14.789488447659|12.76220961517|12.600111672158|12.600111672158|12.600111672158|12.600111672158|12.600111672158|12.600111672158|12.547050760699|12.547050760699|12.476723563354|12.442470430975|12.343587604102|12.343587604102|12.343587604102|12.343587604102|12.343587604102|-13.011015675127|-13.011015675127|-13.011015675127|-13.011015675127|-13.011015675127|-13.011015675127|-13.022295965379|-13.022295965379|-13.022295965379|-13.022295965379|-13.115884319086|-13.157445482234|-13.157445482234|-13.157445482234|-13.157445482234|-13.157445482234|-13.157445482234|-13.157445482234|-13.157445482234|-13.157445482234|-13.157445482234|-13.157445482234|-13.157445482234|-13.157445482234|-13.244939755311|-13.268266040871|-13.377517840144|-13.477614640303|-13.477614640303|-13.515127075058|-13.586251987729|-13.614168976979|-13.694875317887|-13.694875317887|||||||-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|-13.694875317887|12.821249436989|12.821249436989|12.821249436989|12.821249436989|12.821249436989|12.821249436989|12.821249436989|12.821249436989|12.821249436989|12.821249436989|12.821249436989|12.821249436989|12.821249436989|12.821249436989|12.821249436989|12.821249436989|12.821249436989|12.821249436989|12.646388583331|12.499876080784|12.488750999539|12.308612259857|12.194569120399|12.12618812984|12.123597144789|12.123597144789|12.123597144789|12.123597144789|12.123597144789|12.123597144789|12.123597144789|12.123597144789|12.123597144789|12.050107319826|11.992369585722|11.992369585722|11.992369585722|11.946522003511|11.770579397788|-12.583621007207|-12.583621007207|-12.583621007207|-12.583621007207|-12.583621007207|||-12.775134596563|-12.912371460306|-13.120968306183|-13.209786115907|-13.209786115907|-13.209786115907|-13.209786115907|-13.209786115907|-13.209786115907|-13.209786115907|-13.209786115907|-13.209786115907|-13.209786115907|-13.209786115907|-13.209786115907|-13.209786115907|-13.209786115907|-13.244206837838|-13.271896499202|-13.364329384218|12.53905059976|12.53905059976|12.53905059976|12.53905059976|12.53905059976|12.53905059976|12.53905059976|12.53905059976|12.537833925559|12.308149068967|12.244054071788|12.120615527237|12.039017833167|11.895574954807|-12.883434943911||||-12.883434943911|-12.883434943911|-12.883434943911|-12.883434943911|-12.887085123133|-12.887085123133|-12.887085123133|-12.887085123133|-12.887085123133|-12.887085123133|-12.887085123133|-12.887085123133|-12.887085123133|-12.887085123133|-13.122316752618|-13.23590708965|-13.521008292768||-13.93445342551|-14.056288458118|-14.056288458118|-14.056288458118|13.033082122605|13.033082122605|13.033082122605|13.033082122605|13.033082122605|13.033082122605|13.033082122605|13.033082122605|13.033082122605|13.033082122605|13.033082122605|13.033082122605|13.033082122605|13.033082122605|13.033082122605|13.033082122605|13.033082122605|13.033082122605|12.946758026327|12.945842206969|12.945306383119|12.945306383119|12.945306383119|12.945306383119|12.934784980335
07077|942824|/equities/changbaishan|SHANGHAICOMP||-29.031766984947|-30.656407248187|-31.042674792263|-33.376305011084|-34.186449796149|-34.318831847982|-34.964813469601|-36.82812632317|-38.144029498042|-39.939477576085|31.059230930282|31.059230930282|31.059230930282|31.059230930282|31.059230930282|31.059230930282|31.059230930282|30.65803457043|27.041150472136|25.980741686256|25.980741686256|24.838046597807|23.883386134404|20.114317469352|18.902575021048|16.561750311608|15.137499591769|13.773333678711||13.730071083259|13.730071083259|13.730071083259|13.730071083259|13.730071083259|13.730071083259|13.730071083259|13.730071083259|13.730071083259|13.730071083259|13.730071083259|13.730071083259|13.730071083259|13.730071083259|13.730071083259|13.730071083259|13.730071083259|13.730071083259|13.730071083259|13.730071083259|13.730071083259|13.730071083259|13.730071083259|13.730071083259|13.730071083259|13.730071083259|13.439840524225|13.439840524225|13.180933917925|12.96869789583|12.96869789583|12.96869789583|12.96869789583|12.96869789583|12.96869789583|12.96869789583|12.96869789583|12.96869789583|12.96869789583|12.96869789583|12.96869789583|12.96869789583|12.96869789583|12.96869789583|12.96869789583|12.96869789583|12.96869789583|-14.521178675379|-14.521178675379|-14.521178675379|-14.521178675379|-14.521178675379|-14.783754115933|-14.783754115933|-14.783754115933|-14.783754115933|-14.783754115933|-14.783754115933|-14.783754115933|-14.783754115933|||||||-15.141948547224|-15.312165461491|-15.71508091579|-15.71508091579|-16.037867637588|13.986052783329|13.986052783329|13.986052783329|12.813947765914|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.596355203048|12.444272249311|12.444272249311|12.444272249311|12.444272249311|12.204747272166|11.884023758037|11.884023758037|11.884023758037|11.884023758037|11.884023758037|11.884023758037|11.428066017544|11.428066017544|11.428066017544|11.428066017544|11.086184451223|10.606058766811|||10.606058766811|10.606058766811|10.606058766811|10.606058766811|10.606058766811|10.606058766811|10.606058766811|10.534640173815|10.534640173815|10.325155952134|10.069884532958|10.069884532958|9.8843162261446|9.8617480903741|9.8617480903741|9.1436093283887|-10.431065284492|-10.431065284492|-10.431065284492|-10.431065284492|-10.431065284492|-10.431065284492|-10.431065284492|-10.431065284492|-10.431065284492|-10.431065284492|-10.431065284492|-10.431065284492|-10.431065284492|-10.431065284492|-10.431065284492|-10.625627848044|-10.83292012362|-11.047688644775|-11.122692076965||||-11.122692076965|-11.122692076965|-11.122692076965|-11.122692076965|9.7142771964262|9.7142771964262|9.7142771964262|9.7142771964262|9.7142771964262|9.7142771964262|9.7142771964262|9.7142771964262|9.648675342277|9.648675342277|9.5890841438542|9.5753276151571|9.5753276151571||9.5753276151571|9.4709195342498|9.3385431578666|9.3385431578666|9.3078924936167|9.3078924936167|9.2509915875187|9.1394354024188|9.0588172451938|9.030908109555|8.7371203654446|-9.7743407540963|-9.7743407540963|-9.7743407540963|-9.9337124088789|-10.021491992232|-10.021491992232|-10.021491992232|-10.021491992232|-10.021491992232|-10.021491992232|-10.021491992232|-10.021491992232|-10.021491992232|-10.021491992232|-10.021491992232|-10.021491992232|-10.021491992232|-10.082521505999
07078|100856|/equities/faway-auto|SHANGHAICOMP||-8.1305972508963|-8.1305972508963|-8.1305972508963|-8.1317744710242|-8.5369715666545|-8.595234480933|-8.595234480933|-8.595234480933|-8.595234480933|-8.595234480933|-8.595234480933|-8.595234480933|-8.595234480933|-8.8363718627069|-9.0209690330397|-9.0360765719823|-9.2823070182195|-9.3908965470384|-9.4093290834504|-9.5629995405033|-9.5629995405033|-9.6088878909035|-9.7376531803259|-9.8512815064466|-10.044201646279|-10.100224373551|-10.231915550996|-10.414301548214||-10.414301548214|-10.414301548214|-10.460334788662|-10.625928255035|-10.649920353308|-10.685466961744|-10.782184923891|-10.96187230084|-11.094858073898|-11.267620616166|-11.441244819659|-11.68582786774|-11.917585788561|10.212981179286|10.212981179286|10.212981179286|10.212981179286|10.212981179286|10.212981179286|10.212981179286|10.212981179286|10.212981179286|10.212981179286|9.6233123705659|9.4156976670874|9.4156976670874|9.4156976670874|9.4156976670874|9.4156976670874|9.4156976670874|9.4156976670874|9.4156976670874|8.8388239153683|8.8388239153683|8.758137571421|8.6418199137479|8.6303554194536|8.6034639256195|8.6034639256195|8.601141370153|8.601141370153|8.601141370153|8.601141370153|8.601141370153|8.601141370153|8.601141370153|8.601141370153|8.601141370153|8.601141370153|8.601141370153|8.601141370153|8.601141370153|8.601141370153|8.601141370153|8.601141370153|8.601141370153|8.5569312542312|8.5569312542312|8.5569312542312|8.5569312542312|||||||8.3860346972537|8.3795661176392|8.3795661176392|8.3795661176392|8.3795661176392|8.3795661176392|8.3795661176392|8.3795661176392|8.3795661176392|8.3795661176392|8.3795661176392|8.3795661176392|8.3795661176392|8.2350995890556|8.2350995890556|8.2350995890556|8.2350995890556|8.2350995890556|8.1851106078821|8.0645675031562|8.0597127386841|8.0597127386841|7.8291257166104|-8.7291658955792|-8.7291658955792|-8.8490050280688|-8.8490050280688|-8.8490050280688|-8.8490050280688|-8.8490050280688|-8.8490050280688|-8.8490050280688|8.3258090119797|8.3258090119797|8.3258090119797|8.3053250661344|8.3053250661344|8.3053250661344|8.3053250661344|8.3053250661344|8.2670592359357|8.2670592359357|8.2670592359357|8.2670592359357|8.2670592359357|8.2670592359357|8.2670592359357|8.2670592359357|8.2670592359357|8.2670592359357|8.2670592359357|8.2670592359357|8.2670592359357|8.2670592359357|8.2670592359357|8.2670592359357|8.2670592359357|8.2670592359357|8.2670592359357|8.2670592359357|8.2670592359357|8.2670592359357|8.0465256444028|8.0465256444028|8.0465256444028|8.0465256444028|7.9828065491838|7.9476619886669|-8.2726548935842|||-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.2726548935842||||-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.2726548935842|-8.3412833772182|-8.6553149313926|-8.698127491739|-8.797060928667|-8.797060928667|-8.797060928667|-8.797060928667|-8.8161789155938|-8.8407540560804|-8.8486157259502|-8.9084622419717|-8.9382909709483|-9.0114345477984||-9.0667865602183|-9.0667865602183|-9.0667865602183|-9.0667865602183|-9.0830962225251|-9.0984979610346|-9.0984979610346|-9.0984979610346|-9.0984979610346|-9.0984979610346|-9.0984979610346|-9.0984979610346|-9.0984979610346|-9.0984979610346|-9.0984979610346|-9.0984979610346|-9.1822196091438|-9.3791329160029|8.9637770519347|8.9637770519347|8.9637770519347|8.9637770519347|8.9637770519347|8.9637770519347|8.948641603268|8.9317960455524|8.9317960455524|8.9317960455524|8.9317960455524
07079|100543|/equities/changchun-gas|SHANGHAICOMP||-4.1850396517599|-4.2383774655488|-4.3276415817635|-4.6546016791018|-4.855113066849|4.3717651455866|4.3717651455866|4.3717651455866|4.3717651455866|4.3717651455866|-4.8787516886333|-4.8787516886333|-4.8787516886333|-5.0613908827679|-5.1671009660183|-5.1973341438967|-5.3442602393581|-5.372511598529|-5.4611239930673|-5.5229154450677|-5.5554618154391|-5.6119187542171|-5.6119187542171|-5.6119187542171|-5.6119187542171|-5.6119187542171|-5.6119187542171|-5.6119187542171||-5.6119187542171|-5.6348380037261|-5.6348380037261|-5.8237087404411|-5.8918986492334|-5.9170353300996|-5.9170353300996|5.3554287548824|5.3554287548824|5.3554287548824|5.3554287548824|5.2982540788435|5.227504591388|5.1523771921034|5.1523771921034|5.1523771921034|5.1523771921034|5.1523771921034|5.1523771921034|5.1523771921034|5.1320856852924|5.0906508546842|5.08794528707|5.0756105426045|5.0756105426045|5.0756105426045|5.0496427310214|5.0496427310214|5.0267782864547|5.0267782864547|5.0267782864547|5.0267782864547|5.0267782864547|5.0267782864547|5.0267782864547|5.017546134596|5.017546134596|5.017546134596|5.017546134596|5.017546134596|-5.239462202063|-5.239462202063|-5.239462202063|-5.239462202063|-5.239462202063|-5.239462202063|-5.239462202063|-5.239462202063|-5.239462202063|-5.239462202063|4.9321682307186|4.9321682307186|4.9321682307186|4.9321682307186|4.9321682307186|4.9321682307186|4.9321682307186|4.9321682307186|4.9321682307186|4.9321682307186|||||||4.9321682307186|4.9321682307186|4.9321682307186|4.9321682307186|4.9321682307186|4.9321682307186|4.9321682307186|4.9321682307186|4.9321682307186|4.9321682307186|4.9321682307186|-5.2299946787229|-5.2299946787229|-5.2299946787229|-5.2299946787229|-5.2299946787229|-5.2299946787229|-5.2299946787229|-5.2299946787229|-5.2299946787229|-5.2299946787229|-5.2299946787229|-5.2299946787229|-5.2299946787229|-5.2299946787229|-5.2299946787229|4.9235455898596|4.9235455898596|4.9235455898596|4.9235455898596|4.9235455898596|4.9235455898596|4.9235455898596|4.9235455898596|4.9235455898596|4.9235455898596|4.9235455898596|4.9235455898596|4.9235455898596|4.9235455898596|4.9235455898596|4.9235455898596|4.9133838446221|4.8709821470668|4.8253485636566|4.8253485636566|4.7798315901065|4.7548129711443|4.7441760294586|4.7441760294586|4.7441760294586|4.7441760294586|4.7338863705383|4.7338863705383|4.7338863705383|4.7338863705383|4.7282072012939|4.7238360532171|4.7238360532171|4.6926986798395|4.6926986798395|4.6777691470401|4.6777691470401|4.6777691470401|-4.9029301453875|-4.9029301453875|-4.9029301453875|-4.9029301453875|-4.9029301453875|||-4.9029301453875|-4.9029301453875|-4.9029301453875|-4.9029301453875|-4.9029301453875|-4.9029301453875|-4.9193669214565|-4.9221793943282|-4.9221793943282|-4.9221793943282|-4.9221793943282|-5.0018658167384|4.7870543052494|4.7870543052494|4.7870543052494|4.7870543052494|4.7870543052494|4.7870543052494|4.7870543052494|4.7870543052494|4.7870543052494|4.7870543052494|4.7870543052494|4.7870543052494|4.7870543052494|4.760060342345|4.753955956072|4.7143957303303|4.6876619575573|4.6374021634076|-4.9204672735053|-4.9204672735053|-4.9204672735053|-4.9204672735053|-4.9204672735053||||-4.9204672735053|-4.9204672735053|-4.9204672735053|-4.9204672735053|-4.9204672735053|-4.9204672735053|-4.9204672735053|-4.9204672735053|-4.9204672735053|-4.9204672735053|-4.9204672735053|-4.9204672735053|-4.9204672735053|-4.9204672735053|-4.9682967840652|-4.9764410057576|-4.990489805066||-5.0026062046215|-5.0026062046215|-5.0026062046215|-5.0056737037417|-5.08463730767|-5.0966510413928|-5.0966510413928|-5.1065745203322|-5.1065745203322|-5.1065745203322|-5.1065745203322|-5.1423050925274|-5.1836725125864|-5.1862446601928|-5.1862446601928|-5.1862446601928|-5.2197161577079|-5.2652404464984|-5.2817164691025|-5.2817164691025|-5.3041685018194|-5.3041685018194|-5.3041685018194|-5.3041685018194|-5.3041685018194|-5.3041685018194|-5.3071110961171|-5.3071110961171|-5.3071110961171
07080|100389|/equities/yidong|SHANGHAICOMP||-12.912064135316|-12.933960557252|-13.367733982172|-14.431926174259|-15.322140026198|-15.845711390295|13.815484397911|13.815484397911|13.815484397911|13.815484397911|-15.607367157742|-15.607367157742|-15.607367157742|-16.303185648172|-16.623562735355|-16.623562735355|-17.103958096809|-17.246862070436|-17.246862070436|-17.639088521615|-17.639088521615|-17.840654040063|-18.057948696044|-18.11160984241|-18.240473991713|-18.240473991713|-18.240473991713|-18.240473991713||-18.240473991713|-18.240473991713|-18.240473991713|-18.398860461271|-18.690401561566|-19.062667431111|-19.132409269804|-19.56545467641|-19.900506022529|-20.508894923612|-20.527631225785|-20.527631225785|-20.527631225785|-20.527631225785|-20.949589771916|-21.6473214305|17.692554571225|17.692554571225|17.692554571225|17.692554571225|17.692554571225|17.692554571225|17.692554571225|17.692554571225|17.692554571225|16.788393976505|16.390027641835|16.390027641835|16.390027641835|15.846696773703|15.678347432431|15.678347432431|15.678347432431|15.678347432431|15.678347432431|15.420165139002|15.420165139002|15.420165139002|15.420165139002|15.264628284024|15.053128099112|15.053128099112|15.053128099112|15.053128099112|15.053128099112|15.053128099112|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|||||||15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|15.018108601398|-15.965005426337|-15.965005426337|-15.965005426337|-15.965005426337|-15.965005426337|-15.965005426337|-15.965005426337|-15.965005426337|-15.965005426337|-15.965005426337|-15.965005426337|-16.143894810069|-16.200896906789|-16.200896906789|-16.200896906789|-16.200896906789|-16.200896906789|-16.200896906789|-16.225860366037|-16.225860366037|-16.348178608341|-16.411864844872|-16.489294255126|-16.682549331308|-16.76116588129|-16.970184564739|-17.121872107353|-17.230413560697|-17.251376152459|-17.251376152459|-17.251376152459|-17.46101978142|-17.46101978142|15.756355055487|15.756355055487|15.756355055487|15.756355055487|15.756355055487|15.756355055487|15.756355055487|15.756355055487|15.756355055487|15.756355055487|15.756355055487|15.756355055487|15.756355055487|15.756355055487|15.756355055487|15.756355055487|15.756355055487|15.756355055487|15.756355055487|15.756355055487|15.756355055487|15.756355055487|||15.756355055487|15.756355055487|15.392617393771|14.066241557112|13.554570296815|13.554570296815|13.554570296815|13.384546606254|13.384546606254|13.384546606254|13.384546606254|13.384546606254|13.384546606254|13.374496451695|13.246353669029|13.246353669029|13.23333729621|13.23333729621|13.217041480499|13.212574433061|13.212574433061|13.212574433061|13.212574433061|13.176572957122|13.176572957122|13.091192261471|-13.984007875513|-13.984007875513|-13.984007875513|-13.984007875513|-13.984007875513|-13.984007875513|-13.984007875513|-13.984007875513|-13.984007875513||||-13.984007875513|-13.984007875513|-13.984007875513|-13.984007875513|-13.984007875513|-14.102231388171|-14.252478843352|-14.353865311567|-14.417420966722|-14.417420966722|-14.417420966722|-14.512689863418|-14.617579908987|-14.617579908987|-14.888353624653|-14.888353624653|-14.888353624653||-15.125948683764|-15.262165246568|-15.284627475299|-15.378475496016|-15.488305697664|-15.566512685105|-15.566512685105|-15.566512685105|-15.566512685105|-15.566512685105|-15.566512685105|-15.566512685105|-15.584458356748|-15.668351698491|-15.668351698491|-15.668351698491|14.530135439431|14.530135439431|14.530135439431|14.530135439431|14.530135439431|14.530135439431|14.328315416515|14.328315416515|14.328315416515|14.328315416515|14.328315416515|14.184239351684|14.122479588658
07081|100652|/equities/jinggong-steel|SHANGHAICOMP||2.5670939676568|-2.9175253678354|-2.9175253678354|-2.9175253678354|-3.028361484849|2.7932639862055|2.7932639862055|2.7932639862055|2.7932639862055|2.7836266386238|2.692362876703|-2.9764036872632|-2.9764036872632|-3.0432263986541|-3.1025017387427|-3.1025017387427|-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1059386892668||-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1059386892668|-3.1108462443846|-3.1108462443846|-3.1108462443846|-3.1108462443846|-3.1581624603821|-3.192958272889|-3.2088425307304|-3.2414916918047|-3.2430144868966|-3.2430144868966|-3.2972384120222|-3.3074871726826|-3.3177635214941|-3.3279472317248|-3.3279472317248|-3.3279472317248|-3.336052480224|-3.3611694076362|-3.3760733534159|-3.3760733534159|-3.4096584571809|-3.4096584571809|-3.4200939522481|-3.4200939522481|-3.4200939522481|-3.4245488496066|-3.4298802939465|-3.4298802939465|-3.4298802939465|-3.4298802939465|-3.4298802939465|-3.441954575687|-3.441954575687|-3.441954575687|-3.441954575687|-3.441954575687|-3.4449495460251|-3.4485874481621|-3.4485874481621|-3.4485874481621|-3.4485874481621|-3.4485874481621|-3.4485874481621|-3.4485874481621|-3.4485874481621|-3.5084304619302|-3.5238117562919|-3.553124081999|-3.5673600169353|-3.5698444018024|-3.6126049104949|-3.6590054237864|-3.6722282528902|-3.7263646920549|-3.7526066025606|||||||-3.7526066025606|-3.7526066025606|-3.7526066025606|-3.7658107040977|-3.7658107040977|-3.7836784785164|-3.8207537670017|-3.8252515153974|-3.8252515153974|-3.8447239483826|-3.8458043960988|-3.8775604199766|-3.8972893502314|-3.9053215082044|-3.9055660984668|-3.9055660984668|-3.9055660984668|-3.9055660984668|-3.9055660984668|-3.9055660984668|-3.9055660984668|-3.9055660984668|-3.9055660984668|-3.9055660984668|-3.9055660984668|-3.9055660984668|-3.9567400770886|-3.9691556512762|-3.9836064433918|-3.9836064433918|-3.9836064433918|-3.9836064433918|-3.9836064433918|-3.9836064433918|-4.0112294991663|3.8295823732918|3.8295823732918|3.8295823732918|3.8295823732918|3.8295823732918|3.8295823732918|3.8295823732918|3.8295823732918|3.8295823732918|3.7834601087097|3.7834601087097|3.7834601087097|3.7382889106013|3.6938170810897|3.6938170810897|3.6938170810897|3.6938170810897|3.6830343951521|3.6830343951521|3.6830343951521|3.6622604517735|3.6408449575412|3.6364943898506|-3.7696585308869|-3.7696585308869|-3.7696585308869|-3.7696585308869|-3.7696585308869|-3.7696585308869|-3.7696585308869|-3.7696585308869|-3.7696585308869|-3.7696585308869|-3.7696585308869|||-3.8118428269315|-3.8603808790764|-3.8993120624313|-3.9037803531293|-3.9037803531293|-3.9086448484664|-3.9268276088773|-3.9412107607381|-3.9412107607381|-3.9412107607381|-3.9419008648679|-3.9726676186241|-3.9805180668227|-3.9805180668227|-3.9805180668227|-3.9852100454557|-3.9852100454557|-3.9852100454557|-3.9874815880501|-3.9874815880501|-4.0249795316815|-4.0560884872145|-4.0695426904566|-4.1050474603317|-4.1063284844715|-4.1063284844715|-4.1063284844715|-4.1063284844715|-4.1063284844715|-4.1063284844715|-4.1063284844715|-4.1063284844715|-4.1063284844715|-4.1063284844715|-4.1063284844715||||-4.1063284844715|-4.1063284844715|-4.1063284844715|-4.1198093593737|-4.1547882094008|-4.1940054445655|-4.1940054445655|-4.1940054445655|-4.1940054445655|-4.1940054445655|-4.1940054445655|-4.1940054445655|-4.1940054445655|-4.1940054445655|-4.1940054445655|-4.1940054445655|-4.1940054445655||-4.1940054445655|-4.1940054445655|-4.1940054445655|-4.1972284084328|-4.2385870092189|-4.2750966938641|-4.2984406321475|-4.361600620794|-4.3726906977035|-4.3726906977035|-4.3726906977035|-4.3726906977035|-4.3726906977035|-4.3726906977035|-4.3726906977035|-4.3726906977035|4.1301565570477|4.1301565570477|4.1301565570477|4.1301565570477|4.1301565570477|4.1301565570477|4.1301565570477|4.0667968741804|4.0667968741804|4.0667968741804|4.0667968741804|4.0667968741804|4.0667968741804
07082|100869|/equities/changjiang-pu-|SHANGHAICOMP||-7.5728846258136|-7.5728846258136|-7.5728846258136|-7.5728846258136|6.5738483709391|6.5738483709391|6.5738483709391|6.5738483709391|6.5738483709391|6.5738483709391|-7.4934935162184|-7.4934935162184|-7.4934935162184|-7.5871859162756|-7.5871859162756|-7.5871859162756|-7.7940952347062|-7.8517726578472|-7.9136361985469|-7.9395956098001|-8.0151062341708|-8.0506736009406|-8.1234340099779|-8.1234340099779|-8.1234340099779|-8.1234340099779|-8.1234340099779|-8.1234340099779||-8.1234340099779|-8.1234340099779|-8.2354823911949|-8.3655360368406|-8.3667069703909|-8.7480076187818|7.9428102968197|7.9428102968197|7.9428102968197|7.9428102968197|7.9428102968197|7.8559385579874|7.8559385579874|7.7765984316722|7.6882334772934|7.6882334772934|7.6882334772934|7.6882334772934|7.6882334772934|7.6882334772934|7.6882334772934|7.6882334772934|7.6882334772934|7.6882334772934|7.6882334772934|7.6882334772934|7.6882334772934|7.6882334772934|7.6008150383487|7.5031282156325|7.487064468749|7.487064468749|7.487064468749|7.487064468749|7.487064468749|7.487064468749|7.487064468749|7.487064468749|7.373405125282|7.2548945507979|7.1704871489648|7.1704871489648|7.0833189569187|7.0431320758077|6.9918134843214|6.9442371433425|-7.5397733608663|-7.5397733608663|-7.5397733608663|-7.5397733608663|-7.6825260497663|-7.7850291041902|-7.8300321928186|-7.9039247688897|-7.937694012815|-8.069929641997|-8.069929641997|-8.069929641997|-8.069929641997|-8.0732550030673|||||||-8.0939897447706|-8.0939897447706|-8.0939897447706|-8.0939897447706|-8.0939897447706|-8.0939897447706|-8.1714277391736|-8.1714277391736|-8.1714277391736|-8.1714277391736|-8.1714277391736|-8.2726972506117|-8.32174547547|-8.32174547547|-8.32174547547|-8.4774949377764|-8.5844386756407|-8.8610432081738|-8.8956930227569|-8.8956930227569|-8.8956930227569|-8.8956930227569|-8.8956930227569|-8.8956930227569|-8.8956930227569|-8.8956930227569|-8.8956930227569|-8.8956930227569|-8.8956930227569|-9.010362362603|-9.010362362603|-9.1231798328069|-9.1525578126702|-9.1525578126702|-9.1525578126702|-9.1525578126702|-9.1525578126702|-9.1525578126702|-9.1525578126702|-9.1525578126702|-9.1525578126702|-9.1606017883381|-9.1606017883381|-9.1606017883381|-9.1606017883381|-9.2990021502267|-9.4405577221723|-9.5063411611713|-9.5063411611713|-9.5063411611713|-9.6013600377112|-9.6013600377112|-9.6013600377112|-9.6153244766596|-9.6153244766596|-9.6153244766596|-9.6153244766596|-9.6436967515328|-9.6436967515328|-9.6436967515328|-9.7679964859595|-9.7911068421061|-9.8040075281655|-9.8811189310854|-9.9824477913701|-9.9824477913701|-9.9824477913701|-10.115497827831|-10.237219386965|||-10.736910773283|-10.907760725117|-10.907760725117|-10.907760725117|-10.907760725117|-10.907760725117|-10.907760725117|-10.907760725117|-10.907760725117|-10.907760725117|-10.907760725117|-10.907760725117|-10.907760725117|-10.907760725117|-10.907760725117|-10.907760725117|-10.907760725117|-10.907760725117|-10.907760725117|-10.907760725117|-10.992512395753|-11.148902763673|-11.271002943591|-11.60278138328|-11.75364578221|-11.76738418974|-11.967649241703|-12.546832637011|-12.72759196937|-12.78454608586|-12.871718138087|10.829483045927|10.829483045927|10.574981386785|9.4177569099314||||8.173618814244|7.4629102513681|6.6252509424933|6.6252509424933|6.6252509424933|6.6252509424933|6.6252509424933|6.6252509424933|6.6252509424933|6.6252509424933|6.6252509424933|6.6252509424933|6.2691678548133|6.1910795350065|6.1910795350065|6.1910795350065|6.1910795350065||6.1910795350065|6.1910795350065|6.1910795350065|6.1910795350065|6.1910795350065|6.1910795350065|6.1120433545721|6.1120433545721|6.1120433545721|6.0839371655398|5.9996135144093|5.9996135144093|5.9662374289674|5.8975343721073|5.8975343721073|5.8975343721073|5.8975343721073|5.8975343721073|5.8975343721073|5.8791692950491|5.8791692950491|5.8791692950491|5.7290772572892|5.6750854800958|5.6321734910941|5.6321734910941|5.6321734910941|5.6321734910941|5.6321734910941
07083|996067|/equities/changshu-automotive-trim-co-ltd|SHANGHAICOMP||-14.939737445522|-14.939737445522|-14.939737445522|-14.939737445522|-15.125263777496|-15.401404212052|-15.645449291925|-16.022721223545|-16.616912290467|-16.892431515416|-16.892431515416|-16.892431515416|-17.067146162149|-17.204606855309|-17.49809536276|-17.49809536276|-17.806217398221|-18.065240769447|-18.35804505355|-18.365240577246|-18.365240577246|-18.365240577246|-18.651377999546|-18.913296392434|-18.913296392434|-18.913296392434|-18.913296392434|-18.913296392434||-18.913296392434|-18.913296392434|-18.913296392434|-18.913296392434|-18.913296392434|-18.916476117821|-18.916476117821|-19.137871697179|-19.137871697179|-19.363190388935|-19.667434401266|-20.006037600561|-20.254485748128|-20.431468725308|-20.431468725308|-20.431468725308|-20.553298897328|18.878965157848|18.878965157848|18.878965157848|18.878965157848|18.878965157848|18.878965157848|18.878965157848|18.878965157848|18.878965157848|18.878965157848|18.878965157848|18.878965157848|18.878965157848|18.623412708419|18.623412708419|18.34934870841|18.310126705752|18.310126705752|18.310126705752|18.310126705752|18.310126705752|18.310126705752|18.166775415644|-20.171934546772|-20.171934546772|-20.171934546772|-20.171934546772|-20.171934546772|-20.171934546772|-20.171934546772|-20.171934546772|-20.171934546772|-20.171934546772|-20.171934546772|-20.171934546772|-20.171934546772|-20.171934546772|-20.171934546772|-20.171934546772|-20.171934546772|-20.171934546772|-20.171934546772|-20.171934546772|||||||-20.171934546772|-20.171934546772|-20.171934546772|-20.171934546772|-20.171934546772|-20.171934546772|-20.171934546772|-20.171934546772|-20.171934546772|-20.171934546772|-20.171934546772|-20.171934546772|-20.171934546772|-20.171934546772|-20.171934546772|-20.513815497627|-20.954238784832|-21.115994526443|-21.115994526443|-21.115994526443|-21.115994526443|-21.115994526443|-21.115994526443|-21.115994526443|-21.115994526443|-21.179191102581|-21.179191102581|18.896006665815|18.896006665815|18.896006665815|18.896006665815|18.896006665815|18.896006665815|18.896006665815|18.896006665815|18.896006665815|18.896006665815|18.896006665815|18.894839550488|18.894839550488|18.894839550488|18.894839550488|18.894839550488|18.894839550488|18.74529549692|18.74529549692|18.220546628789|18.220546628789|18.220546628789|18.220546628789|18.220546628789|18.220546628789|18.220546628789|18.220546628789|18.220546628789|18.220546628789|18.220546628789|18.172158562133|18.172158562133|18.172158562133|18.172158562133|18.172158562133|18.15628754981|17.870319444688|17.859642786152|17.859642786152|17.859642786152|17.859642786152|17.859642786152|||17.859642786152|17.859642786152|17.859642786152|17.859642786152|17.859642786152|17.859642786152|17.750713977954|17.226012448963|17.226012448963|17.226012448963|17.226012448963|17.226012448963|17.226012448963|17.226012448963|17.226012448963|17.226012448963|17.226012448963|17.226012448963|17.226012448963|17.226012448963|17.226012448963|17.226012448963|17.226012448963|16.72069319935|16.72069319935|16.718549402239|-18.641740198319|-18.641740198319|-18.641740198319|-18.641740198319|-18.641740198319|-18.641740198319|-18.641740198319|-18.641740198319|-18.641740198319||||-18.641740198319|-18.641740198319|-18.641740198319|-18.641740198319|-18.948030899881|-18.948030899881|-18.948030899881|-18.948030899881|-18.948030899881|-18.948030899881|-18.948030899881|-18.948030899881|-19.560589630205|-19.756537804534|-19.756537804534|-19.756537804534|-19.756537804534||-19.756537804534|-19.756537804534|-19.756537804534|-19.756537804534|-19.756537804534|-19.756537804534|-19.785597255418|-19.840663833297|-19.971294000057|-20.034278427987|-20.034278427987|-20.034278427987|-20.296640251189|-20.296640251189|-20.319555810094|-20.319555810094|-20.718395395411|-20.963772636137|-21.470858103126|-21.676509440045|-22.166120913404|-22.339024122973|-22.552804267429|-22.965893944129|-23.130670522006|-23.130670522006|-23.605189507042|21.368618234888|21.368618234888
07084|100684|/equities/changyuan|SHANGHAICOMP||-4.4486413593251|-4.4486413593251|-4.4486413593251|-4.5134903716996|-4.7055448214163|-4.8011608830149|-4.9751787970524|-5.0764716391141|-5.0764716391141|-5.0764716391141|-5.0764716391141|-5.0764716391141|-5.0764716391141|-5.2049684529365|-5.315208082442|4.9531299973215|4.9531299973215|4.9531299973215|4.9531299973215|4.9531299973215|4.9531299973215|4.9531299973215|4.9531299973215|4.9531299973215|4.9531299973215|4.9531299973215|4.9531299973215|4.9531299973215||4.8334425938537|-5.216138757866|-5.216138757866|-5.253487707952|-5.2799076381253|-5.2799076381253|-5.2799076381253|-5.3295772064525|-5.3295772064525|-5.3395303078049|-5.3967002837254|-5.4491113256959|-5.5029013765684|-5.5211746943869|-5.5211746943869|-5.5796384560706|5.1480427314694|5.1480427314694|5.1480427314694|5.1480427314694|5.1448825568413|5.1448825568413|5.1448825568413|5.1448825568413|5.1115362346674|5.0955958565634|5.0868360246096|5.0868360246096|5.0868360246096|5.0868360246096|5.0309615859161|5.0309615859161|5.0309615859161|5.0080356284731|5.0080356284731|5.0080356284731|5.0080356284731|5.0080356284731|5.0080356284731|5.0080356284731|5.0080356284731|5.0080356284731|5.0080356284731|5.0080356284731|5.0080356284731|5.0080356284731|5.0080356284731|5.0080356284731|5.0080356284731|5.0080356284731|5.0080356284731|5.0080356284731|4.7400393138057|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|||||||-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.0756720160288|-5.1301907802999|-5.1864086199911|-5.1864086199911|-5.2348984401658|-5.2954426784465|-5.2993806224343|-5.3143117804524|-5.3452613818789|-5.3452613818789|-5.4130680812889|-5.4706312565333|-5.5079235399571|-5.5888039364646|-5.6308019939546|-5.6308019939546|-5.6308019939546|-5.6308019939546|-5.6308019939546|-5.6308019939546|-5.6308019939546|-5.6808908850489|-5.6864620617957|-5.6864620617957|-5.6864620617957|-5.7366243923076|-5.8312494583006|5.3931600515678|5.3931600515678|5.3931600515678|5.3931600515678|5.3931600515678|5.3931600515678|5.3931600515678|5.3931600515678|5.3931600515678|5.3931600515678|5.3931600515678|5.3931600515678|5.3931600515678|5.3931600515678|5.3931600515678|5.3931600515678|5.3931600515678|5.3931600515678|||5.3931600515678|5.3931600515678|5.3931600515678|5.3931600515678|5.2707335358013|5.2554973882153|5.2554973882153|5.2554973882153|5.2554973882153|5.2554973882153|5.2554973882153|5.2554973882153|5.2554973882153|5.1672192990465|5.0952435532855|5.0408260866058|5.0343266253677|5.0343266253677|5.0343266253677|5.0343266253677|5.0343266253677|5.0343266253677|5.0343266253677|5.0343266253677|4.964807351983|-5.6743112059822|-5.6743112059822|-5.6743112059822|-5.6743112059822|-5.6743112059822|-5.6743112059822|-5.6743112059822|-5.7153457505163|-5.9153842244607|5.2653829787439||||5.2653829787439|5.2653829787439|5.2653829787439|5.2653829787439|5.2653829787439|5.2653829787439|5.2653829787439|5.223758800633|-5.5890137957839|-5.5890137957839|-5.5890137957839|-5.6783500776501|-5.6783500776501|-5.697055722366|-5.7672842355682|-5.7978080132126|-5.7978080132126||-5.7978080132126|-5.7978080132126|-5.7978080132126|-5.7978080132126|-5.7978080132126|-5.7978080132126|-5.7978080132126|-5.7978080132126|-5.7978080132126|-5.7978080132126|-5.7978080132126|-5.7978080132126|-5.7978080132126|-5.850897799876|-5.8793071438132|-5.8793071438132|-5.8793071438132|-5.8793071438132|5.4658560793172|5.4658560793172|5.4658560793172|5.4658560793172|5.4658560793172|5.4658560793172|5.4658560793172|5.4658560793172|5.4658560793172|5.4658560793172|5.4658560793172
07085|945174|/equities/changzheng-engineering-co-ltd|SHANGHAICOMP||-12.341606886459|-12.341606886459|-12.341606886459|-12.609563067304|-13.218959016653|-13.588287692437|12.054078361084|12.054078361084|12.054078361084|12.054078361084|11.739622473541|-13.38986576725|-13.38986576725|-13.80040607109|-14.129339850107|-14.280377984223|-14.731530851983|13.72336133156|13.72336133156|13.72336133156|13.72336133156|13.72336133156|13.72336133156|13.72336133156|13.72336133156|13.72336133156|13.719290395951|-14.697356483701||-14.697356483701|-14.697356483701|-14.697356483701|-14.788574453431|-14.788574453431|-14.788574453431|-14.788574453431|-14.868972138384|-14.870523854339|-14.974756352387|14.076376682359|14.076376682359|14.076376682359|14.076376682359|14.076376682359|14.076376682359|14.076376682359|14.076376682359|14.076376682359|14.076376682359|14.047711022539|14.047711022539|14.047711022539|14.034000747044|14.034000747044|14.034000747044|14.034000747044|14.034000747044|14.034000747044|13.963334631742|13.900253028783|13.900253028783|13.900253028783|13.857503276305|13.672225534073|13.568542666183|13.568542666183|13.568542666183|13.568542666183|13.535047154676|13.386719126449|13.265243418731|13.223603601497|-14.071144717025|-14.071144717025|-14.071144717025|-14.071144717025|-14.071144717025|-14.071144717025|-14.071144717025|-14.374049920823|-14.42005541036|-14.518394864373|-14.639320837689|-14.639320837689|-14.639320837689|-14.766061910212|-14.766061910212|-14.766061910212|-14.766061910212|||||||-14.766061910212|-14.766061910212|-14.766061910212|-14.766061910212|-14.766061910212|-14.766061910212|-14.813401681648|-15.173780157022|-15.223088690365|-15.347234246742|-15.347234246742|-15.347234246742|-15.347234246742|-15.347234246742|-15.347234246742|-15.347234246742|-15.347234246742|-15.347234246742|-15.347234246742|-15.347234246742|-15.347234246742|-15.347234246742|-15.347234246742|-15.347234246742|-15.347234246742|-15.435259922358|-15.481833855884|-15.481833855884|-15.481833855884|-15.481833855884|-15.481833855884|-15.481833855884|-15.628436585729|-15.628436585729|-15.903689324818|-15.903689324818|-15.903689324818|-15.903689324818|-16.09354399306|-16.271350479205|-16.271350479205|-16.427611510046|-16.539144448957|-16.539144448957|-16.539144448957|-16.640919249393|-16.640919249393|-16.706319464991|-16.706319464991|-16.725355454893|-16.937617165745|15.544423260354|15.544423260354|15.544423260354|15.544423260354|15.544423260354|15.544423260354|15.544423260354|15.544423260354|15.544423260354|15.544423260354|15.544423260354|15.544423260354|15.544423260354|15.544423260354|15.544423260354|15.544423260354|15.544423260354|15.544423260354|||15.544423260354|15.186026641686|14.85391820466|13.846575721497|-14.965260702641|-14.965260702641|-14.965260702641|-14.965260702641|-14.977511518831|-15.019457306724|-15.148286411344|-15.289451638589|-15.289451638589|-15.289451638589|-15.289451638589|-15.289451638589|-15.289451638589|-15.289451638589|-15.289451638589|-15.289451638589|-15.289451638589|-15.289451638589|-15.289451638589|-15.289451638589|-15.289451638589|-15.289451638589|-15.289451638589|-15.289451638589|-15.289451638589|-15.289451638589|-15.289451638589|-15.289451638589|-15.289451638589|-15.289451638589|-15.289451638589||||-15.289451638589|-15.289451638589|-15.289451638589|-15.289451638589|-15.429391057104|-15.559742070533|-15.559742070533|-15.702148566649|-15.702148566649|-15.702148566649|-15.702148566649|-15.825005385346|-15.825005385346|-15.825005385346|-16.105005790864|-16.23778465288|-16.263093662451||-16.35303673031|-16.35303673031|-16.35303673031|-16.615263076717|14.912291216808|14.912291216808|14.912291216808|14.912291216808|14.912291216808|14.912291216808|14.912291216808|14.912291216808|14.912291216808|14.912291216808|14.912291216808|14.912291216808|14.912291216808|14.912291216808|14.912291216808|14.912291216808|14.912291216808|14.912291216808|14.912291216808|14.912291216808|14.912291216808|14.912291216808|14.912291216808|14.696990516404|14.44234521183
07086|1162042|/equities/changzhou-kaidi-electrical-inc|SHANGHAICOMP||-35.403901706022|-35.403901706022|-35.403901706022|-38.503224834117|-40.227471334308|-40.873299261563|-43.149222105337|-44.30959282868|-44.30959282868|-44.30959282868|-44.30959282868|-44.30959282868|-45.612883048509|-47.869868867105|43.452220947139|43.452220947139|43.452220947139|43.452220947139|43.452220947139|43.452220947139|43.452220947139|43.452220947139|43.452220947139|43.452220947139|43.452220947139|43.452220947139|43.452220947139|43.452220947139||42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.950424780507|42.81000809697|42.81000809697|42.81000809697|42.81000809697|42.81000809697|42.473343160723|42.368592970414|42.368592970414|42.368592970414|42.368592970414|42.368592970414|42.368592970414|42.368592970414|42.368592970414|42.368592970414|42.368592970414|42.368592970414|42.368592970414|42.368592970414|40.358993681319|37.488969018814|37.488969018814|37.488969018814|37.488969018814|37.488969018814|37.488969018814|37.488969018814|37.488969018814|37.488969018814|37.488969018814|37.488969018814|37.488969018814|37.488969018814|37.488969018814|37.488969018814|37.488969018814|||||||37.480520436893|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.415818794369|-40.908133197493|-41.392926402298|-41.930410331082|-41.930410331082|-41.930410331082|-41.930410331082|-42.189898112959|-42.341480636237|-42.341480636237|-42.813601178067|-42.813601178067|-42.813601178067|-43.095670137292|-43.252966997232|-43.955516944556|-44.33779752059|40.465917220723|40.465917220723|40.465917220723|40.465917220723|40.465917220723|40.465917220723|40.465917220723|40.465917220723|40.465917220723|40.465917220723|40.465917220723|40.465917220723|40.465917220723|40.465917220723|40.465917220723|40.465917220723|40.269075516171|40.269075516171|40.269075516171|40.257204493305|40.257204493305|40.257204493305|39.690227146967|-43.066826569452|-43.066826569452|-43.066826569452|-43.066826569452|-43.066826569452|||-43.066826569452|-43.066826569452|-43.066826569452|-43.066826569452|-43.066826569452|-43.066826569452|-43.066826569452|-43.066826569452|-43.066826569452|-44.25203041171|38.936784397606|38.936784397606|38.936784397606|38.170409237729|38.170409237729|38.170409237729|38.170409237729|38.170409237729|38.170409237729|38.170409237729|38.170409237729|38.170409237729|38.113230638357|37.634145662356|37.593496451962|36.82777249613|36.475303621189|36.169783454356|35.621426111258|35.047141081533|34.656286365262|34.656286365262|34.5097619499|33.76529115717|33.463656044452||||32.711839252543|-36.533108882518|-36.533108882518|-36.533108882518|-36.92012254884|-37.551245394572|-38.068832276007|-38.068832276007|-38.068832276007|-38.068832276007|-38.068832276007|-38.292589900383|-38.372323298332|-38.474802096549|-38.871483606398|-38.871483606398|-38.903314160307||-39.462016793313|-39.887794410986|-39.897549642239|-39.972770010296|-39.972770010296|-39.972770010296|-39.972770010296|-39.972770010296|-39.972770010296|-39.972770010296|-39.972770010296|-39.972770010296|-40.434745880038|-41.122496176727|38.172034070495|38.172034070495|38.172034070495|38.172034070495|38.172034070495|38.172034070495|38.172034070495|38.172034070495|38.172034070495|38.172034070495|38.172034070495|38.172034070495|38.172034070495|38.172034070495|38.172034070495
07087|1057308|/equities/changzhou-langbo-a|SHANGHAICOMP||-14.835080371995|-15.216755428468|-15.717506027393|-17.148895422808|-18.443772704724|-18.946414213847|-19.758238242148|-20.297289429154|-20.297289429154|-20.297289429154|-20.297289429154|-20.297289429154|-21.493099912499|20.062530913354|20.062530913354|19.640594794428|19.640594794428|-21.609893868741|-21.609893868741|-21.609893868741|-21.609893868741|-21.609893868741|-21.609893868741|-21.609893868741|-21.609893868741|-21.609893868741|-21.609893868741|-21.609893868741||-21.609893868741|-21.609893868741|-21.609893868741|-21.905436805416|-22.356041806196|-22.545483380746|-22.545483380746|-22.769917901886|-22.769917901886|-23.025464411722|-23.063849100522|-23.187611298486|-23.202901103678|-23.277112036483|-23.310124006025|-23.590138000638|-23.605906768844|-23.605906768844|-23.605906768844|-23.605906768844|-23.605906768844|-23.605906768844|-23.605906768844|-23.605906768844|-23.605906768844|-23.605906768844|-23.605906768844|-23.605906768844|-23.605906768844|-23.605906768844|-23.605906768844|-23.605906768844|-23.605906768844|-23.605906768844|-23.649896299625|-23.70599668532|-23.766152153111|-23.766152153111|-23.766152153111|-23.766152153111|-23.766152153111|-23.766152153111|-23.766152153111|-23.766152153111|-23.766152153111|-23.895446848746|-23.895446848746|-23.895446848746|-23.895446848746|-23.895446848746|-24.04537545564|-24.04537545564|-24.04537545564|-24.04537545564|-24.04537545564|-24.04537545564|-24.04537545564|-24.04537545564|-24.04537545564|-24.04537545564|||||||-24.04537545564|-24.04537545564|-24.04537545564|-24.04537545564|-24.04537545564|-24.04537545564|-24.04537545564|-24.04537545564|-24.04537545564|-24.04537545564|-24.04537545564|-24.04537545564|-24.04537545564|-24.04537545564|-24.04537545564|-24.04537545564|-24.04537545564|-24.04537545564|-24.04537545564|-24.04537545564|-24.04537545564|-24.04537545564|-24.04537545564|-24.04537545564|-24.04537545564|-24.117638814474|-24.270022273188|-24.270022273188|-24.270022273188|-24.270022273188|-24.270022273188|-24.407248046802|-24.820491411566|-24.820491411566|-25.361656933227|-25.433507580668|-25.60722055095|-25.60722055095|-25.60722055095|-25.60722055095|-25.60722055095|-25.60722055095|-25.60722055095|-25.60722055095|-25.60722055095|-25.60722055095|-25.60722055095|-25.60722055095|-25.60722055095|-25.60722055095|-25.60722055095|-25.60722055095|-25.60722055095|-25.60722055095|-25.60722055095|-25.60722055095|-25.60722055095|-25.60722055095|-25.60722055095|-25.60722055095|-25.60722055095|-25.60722055095|-25.60722055095|-25.60722055095|-25.60722055095|-25.60722055095|-25.60722055095|-25.60722055095|-25.639690077498|||-26.025766862978|-26.233074627044|-26.743972100287|-26.938857914639|-27.160953603003|-27.214037059557|-27.214037059557|-27.214037059557|-28.011708602653|-28.659676085298|-28.816931462183|-28.816931462183|-28.816931462183|-28.816931462183|-28.816931462183|-28.816931462183|-28.816931462183|-28.816931462183|-28.816931462183|-28.816931462183|-28.816931462183|-28.816931462183|-28.816931462183|-28.816931462183|-28.816931462183|-28.816931462183|-29.209454616093|-29.209454616093|-29.209454616093|-29.23617733087|-29.23617733087|-29.561308310715|-30.124786931373|-30.459763719084|-30.586622263475||||-30.586622263475|-30.835692115938|-31.026879412504|-31.232088626063|-32.884543061958|28.365939830572|28.365939830572|28.365939830572|28.365939830572|28.365939830572|28.365939830572|28.365939830572|28.365939830572|28.365939830572|28.365939830572|28.365939830572|28.07537417553||28.07537417553|28.07537417553|28.07537417553|28.07537417553|28.07537417553|28.07537417553|27.703828204134|27.703828204134|27.703828204134|27.703828204134|27.703828204134|27.703828204134|27.186887556215|27.186887556215|27.113764027644|26.754181680733|26.424045844032|26.424045844032|26.424045844032|26.424045844032|26.424045844032|26.424045844032|25.19440435343|25.19440435343|||||
07088|994550|/equities/changzhou-quick-soldering-co-ltd|SHANGHAICOMP||-21.258651626894|-21.258651626894|-21.258651626894|-21.258651626894|-22.074057778594|-22.458397451239|-23.18655169363|-23.911724332915|-24.900804788919|-25.243847474601|-25.243847474601|-25.243847474601|-25.355386744105|-26.63765092488|-27.135741500156|-27.135741500156|-28.117491594174|-28.40554530446|-28.611161733384|-28.909458084747|-28.909458084747|-28.916065237969|-29.037795647243|-29.037795647243|-29.808106749433|26.824691327534|26.824691327534|26.824691327534||26.824691327534|26.824691327534|26.824691327534|26.824691327534|26.824691327534|26.824691327534|26.824691327534|26.824691327534|26.824691327534|26.824691327534|26.824691327534|26.824691327534|26.824691327534|26.824691327534|26.824691327534|26.824691327534|26.824691327534|26.824691327534|26.824691327534|26.824691327534|26.824691327534|26.824691327534|26.824691327534|26.466089536745|26.466089536745|26.466089536745|26.466089536745|26.466089536745|26.466089536745|26.409346970951|26.409346970951|26.409346970951|26.409346970951|26.409346970951|26.409346970951|26.409346970951|26.409346970951|25.195942252914|23.445490777536|22.887211733443|-25.381252384638|-25.381252384638|-25.381252384638|-25.381252384638|-25.381252384638|-25.381252384638|-25.381252384638|-25.381252384638|-25.381252384638|-25.381252384638|-25.997503175178|-26.315559164064|-26.425066488073|-26.459066077258|-26.459066077258|-26.459066077258|-26.459066077258|-26.459066077258|-26.459066077258|-26.624475295937|||||||-26.624475295937|-26.624475295937|-26.624475295937|-26.624475295937|-26.624475295937|-26.624475295937|-26.924222399339|-26.924222399339|-26.924222399339|-26.924222399339|-26.924222399339|-26.924222399339|-26.924222399339|-26.924222399339|-26.924222399339|-26.924222399339|-26.924222399339|-26.924222399339|-26.924222399339|-26.924222399339|-26.924222399339|-26.924222399339|-26.924222399339|-26.924222399339|-26.924222399339|-27.234135549979|-27.378225446711|-27.378225446711|-27.378225446711|-27.378225446711|-27.378225446711|-27.378225446711|-27.510463274273|-27.510463274273|-28.196626173956|-28.536250630466|-28.907500628462|-29.110556262324|-29.36950677588|-29.847784929302|-30.295316727985|-30.748641169722|-30.748641169722|-30.748641169722|-30.748641169722|-30.952377810142|-31.042851693538|-31.042851693538|-31.042851693538|-31.133168599239|28.506569938776|28.506569938776|28.506569938776|28.506569938776|28.506569938776|28.506569938776|28.506569938776|28.506569938776|28.506569938776|28.506569938776|28.506569938776|28.506569938776|28.506569938776|28.506569938776|28.506569938776|28.506569938776|28.506569938776|28.506569938776|28.506569938776|||28.506569938776|28.506569938776|-31.516712127785|-31.516712127785|-31.516712127785|-31.516712127785|-31.69804712003|-31.69804712003|-31.69804712003|-31.897831341354|-32.225367224579|-32.708186746046|-32.859488787972|-32.859488787972|29.558027016811|29.558027016811|29.558027016811|29.558027016811|29.059474348683|-31.795349995239|-31.795349995239|-31.795349995239|-31.795349995239|-31.795349995239|-31.795349995239|-31.795349995239|-31.795349995239|-31.795349995239|-31.862055902066|-32.410618919335|-32.533464266417|-33.222938208837|-33.222938208837|-33.222938208837|-33.222938208837||||-34.024376291985|-34.28507023583|-34.28507023583|-34.28507023583|-35.210077717681|-35.974422642374|-35.974422642374|-35.974422642374|-35.974422642374|-35.974422642374|-35.974422642374|-35.974422642374|-35.974422642374|-35.974422642374|-35.974422642374|-35.974422642374|-35.974422642374||-35.974422642374|-35.974422642374|-35.974422642374|-35.974422642374|-35.974422642374|-35.974422642374|-35.974422642374|-35.974422642374|-35.974422642374|-35.974422642374|-35.974422642374|-35.974422642374|-35.974422642374|32.06402906536|32.06402906536|32.06402906536|32.06402906536|32.06402906536|32.06402906536|32.06402906536|32.06402906536|32.06402906536|32.06402906536|32.06402906536|32.06402906536|32.06402906536|32.06402906536|32.06402906536|32.06402906536
07089|994602|/equities/changzhou-shenli-electrical-machine|SHANGHAICOMP||-12.713925067989|-12.713925067989|-12.94547254996|-13.452747212036|-13.999719419063|-14.179276692254|-14.179276692254|-14.179276692254|-14.179276692254|-14.179276692254|-14.179276692254|-14.179276692254|-14.26919628446|-14.914662481069|-15.424624629285|13.704288850623|13.704288850623|13.704288850623|13.704288850623|13.704288850623|13.704288850623|13.704288850623|13.704288850623|13.704288850623|13.704288850623|13.508653466787|-14.963896733227|-14.963896733227||-14.963896733227|-14.963896733227|-14.963896733227|-15.124205622276|13.569216131283|13.569216131283|13.569216131283|13.569216131283|13.569216131283|13.569216131283|13.569216131283|13.569216131283|13.569216131283|13.569216131283|13.569216131283|13.569216131283|13.569216131283|13.569216131283|13.569216131283|13.123017813446|-14.016697942877|-14.016697942877|-14.016697942877|-14.016697942877|-14.016697942877|-14.016697942877|-14.016697942877|-14.016697942877|-14.016697942877|-14.016697942877|-14.016697942877|-14.016697942877|-14.016697942877|-14.016697942877|-14.016697942877|-14.016697942877|-14.016697942877|-14.016697942877|-14.016697942877|-14.016697942877|-14.016697942877|-14.016697942877|-14.016697942877|-14.016697942877|-14.016697942877|-14.016697942877|-14.016697942877|-14.016697942877|-14.016697942877|-14.016697942877|-14.016697942877|-14.016697942877|-14.070220324357|-14.215244289857|-14.300826969657|-14.476133474552|-14.476133474552|-14.476133474552|-14.476133474552|-14.476133474552|||||||-14.476133474552|-14.476133474552|-14.476133474552|-14.476133474552|-14.476133474552|-14.476133474552|-14.476133474552|-14.476133474552|-14.476133474552|-14.476133474552|-14.476133474552|-14.476133474552|-14.476133474552|-14.476133474552|-14.476133474552|-14.476133474552|-14.476133474552|-14.476133474552|-14.476133474552|-14.476133474552|-14.476133474552|-14.476133474552|-14.476133474552|-14.476133474552|-14.476133474552|-14.673481288711|-14.727756993814|-15.009730516588|-15.218589238232|-16.145654497219|-16.450171958156|-16.584635375548|-16.593747037194|-16.593747037194|15.364564530802|15.364564530802|15.364564530802|15.364564530802|15.364564530802|15.364564530802|15.364564530802|15.364564530802|15.364564530802|15.364564530802|15.364564530802|15.364564530802|15.364564530802|15.364564530802|15.364564530802|15.364564530802|15.364564530802|15.364564530802|15.364564530802|15.364564530802|15.364564530802|15.364564530802|15.364564530802|15.364564530802|15.364564530802|15.364564530802|15.364564530802|15.364564530802|15.364564530802|15.364564530802|15.364564530802|15.364564530802|15.196739533159|15.007934144785|15.007934144785|||15.007934144785|14.779926251096|14.433251432492|14.214168552904|14.088520372741|14.083777751541|14.083777751541|14.083777751541|14.083777751541|14.083777751541|14.083777751541|14.083777751541|14.083777751541|14.083777751541|14.083777751541|14.083777751541|14.083777751541|14.083777751541|14.083777751541|14.083777751541|14.083777751541|14.083777751541|14.083777751541|14.083777751541|14.083777751541|14.083777751541|14.083777751541|14.083777751541|14.083777751541|14.083777751541|14.083777751541|14.083777751541|14.083777751541|14.083777751541|14.083777751541||||13.979848637521|13.979848637521|13.189831908478|-14.995742020857|-15.100269196046|-15.335370520289|-15.335370520289|-15.335370520289|-15.335370520289|-15.357988397201|-15.357988397201|-15.38054279919|-15.473380932494|-15.483756578944|-15.697230025307|-15.697230025307|-15.859144603958||-16.074605530887|-16.099994007492|-16.099994007492|-16.099994007492|-16.253244994149|-16.253244994149|-16.253244994149|-16.253244994149|-16.253244994149|-16.253244994149|-16.253244994149|-16.253244994149|-16.55431519377|15.033641290705|15.033641290705|15.033641290705|15.033641290705|15.033641290705|15.033641290705|15.033641290705|15.033641290705|15.033641290705|15.033641290705|15.033641290705|15.033641290705|15.033641290705|15.033641290705|15.033641290705|15.033641290705
07090|948391|/equities/changzhou-tenglong-auto-parts|SHANGHAICOMP||-7.4776116815543|-7.4776116815543|-7.4776116815543|-7.6584574345456|-8.0977307297241|-8.2008118074748|-8.4647907064593|-8.7342120327592|-8.9667675480739|-8.9667675480739|-8.9667675480739|-8.9667675480739|-8.9667675480739|-8.9667675480739|-9.2389725325892|-9.2389725325892|-9.4983028966398|-9.6653360347185|-9.7048184584946|-9.8012731084241|-9.8012731084241|-9.8012731084241|-9.9325262715434|-10.095584411314|-10.261204634431|-10.351338027057|-10.693708921071|9.0516997023294||9.0516997023294|9.0516997023294|9.0516997023294|9.0516997023294|8.8535551146081|-10.241173524554|-10.241173524554|-10.241173524554|-10.241173524554|-10.241173524554|-10.241173524554|-10.374081685472|-10.487312822793|-10.538681168528|-10.546312167878|-10.695902641873|-10.89044720184|-11.129385593326|-11.209873334999|-11.361880328472|-11.361880328472|-11.424866917195|-11.624714430225|-11.624714430225|-11.624714430225|-11.89968231878|-12.245576317569|-12.245576317569|-12.245576317569|-12.245576317569|-12.245576317569|-12.414529199358|-12.472810024416|-12.602566289014|-13.13007391725|10.180818838559|10.180818838559|10.180818838559|10.180818838559|9.0697984636741|8.3727039319163|8.3727039319163|8.3727039319163|8.3727039319163|8.3727039319163|8.3727039319163|8.3727039319163|8.3727039319163|8.3727039319163|8.3727039319163|8.3727039319163|8.3727039319163|7.4708554899913|7.4708554899913|7.4708554899913|7.3992840621451|7.2164459715791|7.2164459715791|7.2164459715791|7.1882734575213|||||||-7.6993746445404|-7.6993746445404|-7.6993746445404|-7.6993746445404|-7.6993746445404|-7.6993746445404|-7.6993746445404|-7.6993746445404|-7.6993746445404|-7.6993746445404|-7.7088430403097|-7.7088430403097|-7.7088430403097|-7.7088430403097|-7.7088430403097|-7.7088430403097|-7.7088430403097|-7.7088430403097|-7.7088430403097|-7.7088430403097|-7.7088430403097|-7.7088430403097|-7.7088430403097|-7.7088430403097|-7.7088430403097|-7.7139616622006|-7.7139616622006|-7.7139616622006|-7.7966240924238|-7.8022481545988|-7.8022481545988|-7.8022481545988|-7.8486395570456|-7.8486395570456|-7.9643082968025|-7.9643082968025|-8.1097866022618|7.2688032410903|7.2688032410903|7.2688032410903|7.2688032410903|7.2688032410903|7.2688032410903|7.2688032410903|7.2688032410903|7.2688032410903|7.2688032410903|7.2688032410903|7.2688032410903|7.2688032410903|7.2688032410903|7.2688032410903|7.2688032410903|7.2688032410903|7.2688032410903|7.2688032410903|7.2688032410903|7.2292270700648|7.2292270700648|7.2292270700648|7.2292270700648|7.2292270700648|7.1185857499655|7.1067617165839|7.0930687308085|7.0172984732271|6.9036649744908|6.8198334249941|6.8198334249941|||6.8025925460885|6.7580158258453|6.7580158258453|6.6961289804264|-7.2515013568841|-7.2515013568841|-7.2515013568841|-7.2515013568841|-7.2515013568841|-7.2515013568841|6.7196963074818|6.7196963074818|6.7196963074818|-7.2077653492846|-7.2077653492846|-7.2077653492846|-7.2077653492846|-7.2077653492846|-7.2077653492846|-7.2077653492846|-7.2077653492846|-7.2077653492846|-7.2077653492846|-7.2077653492846|-7.2077653492846|-7.2077653492846|-7.2077653492846|-7.2077653492846|-7.2077653492846|-7.2077653492846|-7.2077653492846|-7.2077653492846|-7.2077653492846|-7.2077653492846|-7.2077653492846||||-7.2077653492846|-7.2077653492846|-7.2077653492846|-7.2077653492846|-7.2414059733194|-7.3954511323287|-7.4605905486278|-7.4605905486278|-7.4605905486278|-7.4605905486278|-7.4605905486278|-7.4756563452804|-7.544452355713|-7.544452355713|-7.6371694653237|-7.7129660280771|-7.8127399188751||-8.0463775774367|-8.1764522370904|-8.1764522370904|-8.1764522370904|-8.1764522370904|-8.1764522370904|-8.1764522370904|-8.1764522370904|-8.1764522370904|-8.1764522370904|-8.1764522370904|-8.1764522370904|-8.1764522370904|-8.2699467934071|-8.3788233466721|-8.3788233466721|-8.4181372266982|-8.7318563104336|7.877329858482|7.877329858482|7.877329858482|7.877329858482|7.877329858482|7.877329858482|7.8520337768488|7.8520337768488|7.8520337768488|7.8520337768488|7.8520337768488
07091|101118|/equities/xingyu-lightin|SHANGHAICOMP/EMCONSGROWTH||120.67484145998|120.67484145998|120.67484145998|120.67484145998|120.67484145998|120.67484145998|120.67484145998|120.67484145998|120.67484145998|120.67484145998|120.67484145998|120.67484145998|120.67484145998|120.67484145998|120.14052931527|-132.1059626173|-132.1059626173|-132.1059626173|-132.1059626173|-132.1059626173|-132.1059626173|-132.1059626173|-132.1059626173|-132.89218082152|-135.60964350924|-136.81516218434|-138.86406231202|-139.58601206069||-139.58601206069|-139.58601206069|-139.58601206069|-139.58601206069|-141.96002089452|-143.24502019829|-144.04947312614|-146.12108477774|-146.54499768028|-146.54499768028|-146.54499768028|-146.54499768028|-146.54499768028|-146.54499768028|-146.54499768028|-146.54499768028|-147.92499064085|-150.65388042261|-152.68795945196|-152.68795945196|-152.68795945196|-152.68795945196|-152.68795945196|-152.68795945196|-152.68795945196|-152.68795945196|-152.68795945196|-152.68795945196|-154.67049638536|-154.67049638536|-154.67049638536|-154.67049638536|-155.53277165918|-155.77086255317|-156.52762261768|140.88266387667|140.88266387667|140.88266387667|140.88266387667|140.88266387667|140.88266387667|140.88266387667|140.88266387667|140.88266387667|140.88266387667|140.88266387667|140.88266387667|140.88266387667|140.88266387667|140.88266387667|140.88266387667|140.88266387667|140.88266387667|140.88266387667|140.88266387667|140.88266387667|140.88266387667|140.88266387667|140.88266387667|140.88266387667|||||||139.56088619115|139.56088619115|139.56088619115|139.56088619115|139.56088619115|139.56088619115|139.56088619115|139.56088619115|139.56088619115|139.56088619115|139.56088619115|139.56088619115|139.56088619115|139.56088619115|137.99320284396|136.25132991505|135.5148113219|133.85990700851|133.85990700851|133.85990700851|133.85990700851|133.35874753235|133.35874753235|133.35874753235|133.35874753235|133.35874753235|133.35874753235|133.35874753235|133.35874753235|133.35874753235|133.35874753235|133.35874753235|133.35874753235|133.35874753235|133.35874753235|133.35874753235|133.35874753235|133.35874753235|133.35874753235|133.35874753235|133.35874753235|133.35874753235|130.45827448618|130.45827448618|130.45827448618|130.45827448618|124.87641612967|121.3678438157|121.3678438157|121.3678438157|121.3678438157|120.26220961493|120.26220961493|120.26220961493|120.26220961493|120.26220961493|120.26220961493|120.26220961493|120.26220961493|120.26220961493|117.9413480856|116.5316630825|116.5316630825|113.94240267902|109.60767240689|108.56630060591|107.36811407316|106.59587506227|106.59587506227|||106.59587506227|106.59587506227|106.59587506227|106.59587506227|106.59587506227|104.26985707738|-116.50038350778|-116.50038350778|-116.50038350778|-116.50038350778|-116.50038350778|-116.50038350778|-116.50038350778|-116.50038350778|-116.50038350778|-116.81764871497|-118.10202616488|-118.10202616488|-118.10202616488|-118.98746139757|-118.98746139757|-118.98746139757|-118.98746139757|-118.98746139757|-119.9384466908|-119.9384466908|-119.9384466908|-119.9384466908|-119.9384466908|-119.9384466908|-119.9384466908|-119.9384466908|-119.9384466908|-119.9384466908|-122.9208564255||||-122.9208564255|-123.77539904618|-125.93877583636|-126.14697203253|-127.91552283603|-129.55931990015|-129.55931990015|-129.55931990015|-129.55931990015|-129.55931990015|-129.55931990015|-129.55931990015|-129.55931990015|-130.37868989693|-130.66612369786|-130.66612369786|-130.66612369786||-130.66612369786|-134.34069370969|-136.42632849729|-137.99036347111|-140.95246272758|-140.95246272758|-140.95246272758|-141.19216652217|-141.19216652217|-141.19216652217|-141.19216652217|-141.19216652217|-141.19216652217|-143.66685019933|-145.85061936862|-145.85061936862|-148.35956897214|-149.14174672712|-151.76249717727|134.61311123595|134.61311123595|134.61311123595|134.61311123595|134.61311123595|134.61311123595|130.96457600842|130.09674468467|130.09674468467|130.09674468467
07092|1043310|/equities/changzhou-youon-pubilic-bicycle|SHANGHAICOMP||-9.9634080890968|-9.9634080890968|-10.191564110049|-11.046182503445|-11.616869783117|-11.737632857113|-12.294592021073|-12.978990844185|-13.168829166959|-13.168829166959|-13.168829166959|-13.168829166959|-13.168829166959|-13.580921133436|-14.10435640379|-14.158174377505|-14.673526876309|-14.827016221026|-14.827016221026|-14.827016221026|-14.827016221026|-14.827016221026|-14.827016221026|-14.827016221026|-14.827016221026|-14.827016221026|-14.827016221026|-14.827016221026||-14.827016221026|-14.827016221026|-14.827016221026|-14.942240832625|-15.125822939671|13.916712857901|13.916712857901|13.916712857901|13.916712857901|13.916712857901|13.916712857901|13.916712857901|13.916712857901|13.916712857901|13.916712857901|13.916712857901|13.916712857901|13.916712857901|13.916712857901|13.916712857901|13.916712857901|13.916712857901|13.916712857901|13.820236419769|13.819180664129|13.819180664129|13.647075016197|13.647075016197|13.37286115454|13.180400856847|12.980927442468|-13.972429819643|-13.972429819643|-13.972429819643|-13.972429819643|-13.972429819643|-13.972429819643|-13.972429819643|-13.972429819643|-13.972429819643|-13.972429819643|-13.972429819643|-13.972429819643|-13.972429819643|-13.972429819643|-13.972429819643|-13.972429819643|-13.972429819643|-13.972429819643|-13.972429819643|-13.972429819643|-13.972429819643|-13.972429819643|-14.118811046348|-14.23701218683|-14.291958154562|-14.291958154562|-14.291958154562|-14.426621418144|-14.426621418144|||||||-14.426621418144|-14.426621418144|-14.559446640502|-14.559446640502|-14.559446640502|-14.642718495804|-14.718206138195|-14.718206138195|-14.718206138195|-14.718206138195|-14.736872116978|-14.736872116978|-14.736872116978|-14.736872116978|-14.736872116978|-14.760817963886|-14.760817963886|-14.760817963886|-14.760817963886|-14.760817963886|-14.760817963886|-14.760817963886|-14.760817963886|-14.760817963886|-14.760817963886|-14.948686872376|-15.089651675635|-15.214057387703|-15.503285310613|-15.503285310613|-15.503285310613|-15.503285310613|14.04913620145|14.04913620145|14.04913620145|14.04913620145|14.04913620145|14.04913620145|14.04913620145|14.04913620145|13.963549190134|13.963549190134|13.963549190134|13.963549190134|13.963549190134|13.963549190134|13.963549190134|13.963549190134|13.963549190134|13.963549190134|13.963549190134|13.963549190134|13.963549190134|13.963549190134|13.963549190134|13.963549190134|13.963549190134|13.963549190134|13.963549190134|13.963549190134|13.486165582439|13.47351769529|13.383353117685|13.224280917623|13.008090005957|12.901210717187|12.797678067852|-14.465328044545|-14.465328044545|||-14.55925328958|-14.620281407435|-14.783089952556|-14.880913599146|-14.880913599146|-15.05990400117|-15.100992688934|-15.100992688934|-15.265608186829|-15.265608186829|-15.381786791603|-15.532050579622|-15.532050579622|-15.532050579622|-15.532050579622|-15.532050579622|-15.532050579622|-15.532050579622|-15.532050579622|-15.532050579622|-15.532050579622|-15.532050579622|-15.532050579622|-15.532050579622|-15.532050579622|-15.532050579622|-15.532050579622|-15.532050579622|-15.587278650684|-15.677936169447|-15.677936169447|-15.713730278377|-15.713730278377|-15.713730278377|-15.713730278377||||-15.713730278377|-15.713730278377|-15.713730278377|-15.725811365317|-16.003678987502|-16.674087787203|-16.895097653658|-17.105663582783|-17.331848989042|-17.762097500617|-17.762097500617|-17.824553064566|-18.221176017043|-18.221176017043|-18.426307851206|-18.768589592434|-18.768589592434||-18.829543326141|-18.958007251529|-18.958007251529|-18.958007251529|-18.958007251529|-18.958007251529|-18.958007251529|-18.958007251529|-19.224452137184|16.62972035319|16.62972035319|16.62972035319|16.62972035319|16.62972035319|16.62972035319|16.62972035319|16.62972035319|16.62972035319|16.62972035319|16.62972035319|16.62972035319|16.62972035319|16.62972035319|16.62972035319|16.62972035319|16.095799392135|15.558666805063|15.081483314768|15.081483314768
07093|100973|/equities/b-ray-media|SHANGHAICOMP||-4.5804023443907|-4.5804023443907|-4.5804023443907|-4.7976691125995|-4.9175344478911|-4.9175344478911|-4.9175344478911|-4.9175344478911|-4.9175344478911|-4.9175344478911|-4.9175344478911|-4.9175344478911|-4.9175344478911|-5.0767049802482|-5.147222526543|-5.147222526543|-5.147222526543|-5.147222526543|-5.2163580078468|-5.2555118639753|-5.2555118639753|-5.2555118639753|-5.3544577050524|-5.3749532355553|-5.4721428983036|-5.4721428983036|-5.4721428983036|-5.4721428983036||-5.4721428983036|-5.4721428983036|-5.5273809292387|-5.6043124572514|-5.6736802940102|-5.9146449703344|5.311658729505|5.311658729505|5.311658729505|5.311658729505|5.311658729505|5.311658729505|5.311658729505|5.311658729505|5.1711075069152|5.1711075069152|5.1711075069152|5.1711075069152|5.1711075069152|5.1711075069152|5.1692800040353|5.1692800040353|5.1692800040353|5.1692800040353|5.1692800040353|5.1692800040353|5.1692800040353|5.1692800040353|5.1692800040353|5.104199938786|5.0329997857544|4.9710838597631|4.9710838597631|4.9710838597631|4.9710838597631|4.9710838597631|4.9710838597631|4.9710838597631|4.8834262999799|4.8238072564101|4.7286745099995|4.7118606864052|4.6081784630966|-5.094252131487|-5.094252131487|-5.094252131487|-5.094252131487|-5.094252131487|-5.094252131487|-5.2652801916611|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|||||||4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.9254993342303|4.8772214146613|-5.4888785245927|-5.4888785245927|-5.4888785245927|-5.4888785245927|-5.4888785245927|-5.4888785245927|-5.4888785245927|-5.5676428612638|-5.5723808668905|-5.6172167092267|-5.6172167092267|-5.6172167092267|-5.6469074652927|-5.7665637782699|-5.7903920932263|-5.7903920932263|-5.7903920932263|-5.7903920932263|-5.7903920932263|-5.8128259564941|-5.8128259564941|-5.8128259564941|-5.8128259564941|-5.9075843388841|-5.9461746036376|-5.9461746036376|-5.9461746036376|-5.9461746036376|-5.9618919119947|-5.9618919119947|-5.9618919119947|-5.9618919119947|-5.9618919119947|-5.9618919119947|-5.9618919119947|-5.9618919119947|-5.9618919119947|-5.9618919119947|-6.0537691365472|-6.1080767325551|-6.1584185154339|-6.2210204900526|-6.288134944622|-6.288134944622|-6.288134944622|-6.4345944856982|-6.6039937839884|||-6.6841894236479|-6.6841894236479|-6.6841894236479|-6.6841894236479|-6.6841894236479|-6.6841894236479|-6.6841894236479|-6.6841894236479|-6.6841894236479|-6.6841894236479|-6.6841894236479|-6.6841894236479|-6.6841894236479|-6.6841894236479|-6.6841894236479|-6.6841894236479|-6.6841894236479|-6.6841894236479|-6.6841894236479|-6.7813215881888|5.7752023741619|5.7752023741619|5.7752023741619|5.7752023741619|5.7752023741619|5.7752023741619|5.7752023741619|5.7752023741619|5.7752023741619|5.7752023741619|5.7752023741619|5.7752023741619|5.7752023741619|5.7201877961208|5.7201877961208||||5.6471617412074|5.6471617412074|5.6471617412074|5.6471617412074|5.6471617412074|5.6471617412074|5.6471617412074|5.6471617412074|5.6471617412074|5.6471617412074|5.6471617412074|5.6471617412074|5.4370583416513|5.4370583416513|5.4370583416513|5.4370583416513|5.4370583416513||5.4370583416513|5.4370583416513|5.4370583416513|5.4370583416513|5.4370583416513|5.4370583416513|5.4161757232405|5.3874177669659|5.292392508908|5.292392508908|5.292392508908|5.292392508908|5.292392508908|5.292392508908|5.292392508908|5.292392508908|5.292392508908|5.292392508908|5.292392508908|5.292392508908|5.292392508908|5.292392508908|5.292392508908|5.292392508908|5.292392508908|5.292392508908|5.292392508908|5.292392508908|5.292392508908
07094|1162079|/equities/chengdu-gas-group|SHANGHAICOMP||-9.5840085393714|-9.5840085393714|-9.5840085393714|-9.5977872617296|-9.8414300555711|-9.9760330114899|-10.00347209973|-10.00347209973|-10.00347209973|-10.00347209973|-10.00347209973|-10.00347209973|-10.00347209973|-10.318857574936|-10.471675938143|-10.471675938143|-10.728528996058|-10.824476846664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664||10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.107195048664|10.104661311412|10.094316560653|10.094316560653|10.094316560653|10.094316560653|10.094316560653|10.094316560653|10.094316560653|10.094316560653|10.094316560653|10.094316560653|10.094316560653|10.019032816125|10.019032816125|9.9694809958156|9.8311526244473|9.8311526244473|9.8311526244473|9.7590585224707|9.7034270151222|9.7034270151222|9.7034270151222|9.7034270151222|9.7034270151222|9.6255847495634|-10.256405612886|-10.256405612886|-10.256405612886|-10.256405612886|-10.256405612886|-10.256405612886|-10.256405612886|-10.256405612886|-10.256405612886|-10.256405612886|-10.256405612886|-10.256405612886|-10.256405612886|-10.256405612886|-10.360449920164|-10.431055689373|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|||||||-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.504413885436|-10.58823754452|-10.899708134845|9.895185976817|9.895185976817|9.895185976817|9.895185976817|9.895185976817|9.895185976817|9.895185976817|9.8402061789056|9.7380065221279|9.6594517781435|9.6265837073262|9.6265837073262|9.6265837073262|9.6265837073262|9.6265837073262|9.6265837073262|9.6265837073262|9.6265837073262|9.6265837073262|9.6265837073262|9.6265837073262|9.6265837073262|9.6265837073262|9.6265837073262|9.6265837073262|9.6265837073262|9.6265837073262|9.6265837073262|9.6265837073262|9.6265837073262|-10.123727259656|-10.123727259656|-10.123727259656|-10.123727259656|-10.123727259656|||-10.123727259656|-10.123727259656|-10.123727259656|-10.123727259656|-10.123727259656|-10.123727259656|-10.195252084754|-10.222502602496|-10.226669246795|-10.261299538217|-10.268666293447|-10.402407410217|9.6911462155989|9.6911462155989|9.6911462155989|9.6911462155989|9.6911462155989|9.6911462155989|9.6911462155989|9.6911462155989|9.6911462155989|9.6911462155989|9.6911462155989|9.6546070143041|9.6313746457969|9.6313746457969|9.6313746457969|9.5970829334165|9.5678693813643|9.4937442190737|9.4352708268266|9.3914123031939|9.3660138948587|9.3172375210819|9.1763750191858||||9.0735839510305|-9.5467974274836|-9.5467974274836|-9.5467974274836|-9.5467974274836|-9.5467974274836|-9.5467974274836|-9.6447745527914|-9.6980217950723|-9.6980217950723|-9.6980217950723|-9.6980217950723|-9.6980217950723|-9.7544687078155|9.3992928413166|9.3992928413166|9.3992928413166||9.3992928413166|9.3992928413166|9.3992928413166|9.3992928413166|9.3992928413166|9.3992928413166|9.3992928413166|9.3992928413166|9.3992928413166|9.3992928413166|9.3992928413166|9.3992928413166|9.3992928413166|9.3992928413166|9.3992928413166|9.3992928413166|9.3992928413166|9.3992928413166|9.3992928413166|9.3992928413166|9.3992928413166|9.3992928413166|9.3992928413166|9.3992928413166|9.3992928413166|9.3992928413166|9.3992928413166|9.3992928413166|9.3992928413166
07095|1056012|/equities/chengdu-haoneng-tech-a|SHANGHAICOMP||-8.9320351313594|-8.9320351313594|-8.9320351313594|-9.2944836297568|-9.8705372985796|-10.068375077137|-10.377083264334|-10.698426152316|-10.925292625593|-10.925292625593|-10.925292625593|-10.925292625593|-10.925292625593|-11.175325701156|-11.45813923138|-11.477377152637|-11.853196753612|-11.975736587566|-11.975736587566|-11.981058547256|-11.981058547256|-11.981058547256|-12.123953922322|-12.217170723866|11.104366368506|11.104366368506|11.104366368506|11.104366368506||11.104366368506|11.104366368506|11.104366368506|11.104366368506|11.104366368506|11.104366368506|11.104366368506|11.104366368506|11.104366368506|11.104366368506|11.104366368506|11.104366368506|11.104366368506|11.104366368506|11.104366368506|11.104366368506|11.104366368506|11.104366368506|11.104366368506|11.104366368506|11.104366368506|11.104366368506|11.104366368506|11.099610616558|11.099610616558|11.099610616558|11.099610616558|11.099610616558|11.099610616558|11.099610616558|10.831789442559|10.775877260124|10.643196661114|10.542441349161|10.534183879729|10.534183879729|10.534183879729|10.534183879729|10.534183879729|10.493537792493|10.256708552361|10.242680578949|10.242680578949|10.242680578949|10.242680578949|10.242680578949|10.242680578949|10.144141703303|10.144141703303|10.144141703303|10.144141703303|10.144141703303|10.144141703303|10.144141703303|10.144141703303|10.144141703303|10.144141703303|9.7996021172022|9.7384468604696|-10.738100793932|||||||-10.738100793932|-10.738100793932|-10.738100793932|-10.738100793932|-10.738100793932|-10.762001392385|-10.762001392385|-10.762001392385|-10.762001392385|-10.762001392385|-10.762001392385|-10.762001392385|-10.762001392385|-10.762001392385|-10.762001392385|-10.762001392385|-10.762001392385|-10.762001392385|-10.762001392385|-10.762001392385|-10.762001392385|-10.762001392385|-10.762001392385|-10.762001392385|-10.762001392385|-10.780556543162|-10.858952159672|9.9101033885672|9.9101033885672|9.9101033885672|9.9101033885672|9.9101033885672|9.9101033885672|9.9101033885672|9.9101033885672|9.9101033885672|9.9101033885672|9.9101033885672|9.9101033885672|9.9101033885672|9.9101033885672|9.9101033885672|9.9101033885672|9.9101033885672|9.9101033885672|9.9101033885672|9.9101033885672|9.9101033885672|9.9101033885672|9.9101033885672|9.9101033885672|9.9101033885672|9.9101033885672|9.9101033885672|9.9101033885672|9.9101033885672|9.9101033885672|9.8716989036586|9.8716989036586|9.8716989036586|9.8716989036586|9.8716989036586|9.8716989036586|9.8716989036586|9.7875079307781|9.7875079307781|9.7875079307781|9.7875079307781|9.7875079307781|||9.451675590964|9.3665746517777|9.3665746517777|9.1856381438176|9.0523759018492|9.0243065237018|8.9347849288486|8.5797604365374|-9.8316531069454|-9.8316531069454|-9.922701682902|-9.922701682902|-9.922701682902|-9.922701682902|-9.922701682902|-9.9411750073499|-9.9411750073499|-10.000143606485|-10.000143606485|-10.000143606485|-10.204882077967|-10.204882077967|-10.204882077967|-10.215424622203|-10.285893956704|-10.285893956704|-10.370856987452|-10.370856987452|-10.454130877665|-10.454130877665|-10.454130877665|-10.454130877665|-10.657368171669|-10.68429770785|-10.914775322073||||-10.926377683264|-10.926377683264|-10.926377683264|-10.926377683264|-11.008197684401|-11.324108277552|-11.456231553017|-11.622315351784|-11.622315351784|-11.622315351784|-11.622315351784|-11.622315351784|-11.722572795351|-11.777858566134|-11.864287666578|-12.028652619541|-12.089614602394||-12.151412976128|-12.151412976128|-12.151412976128|-12.151412976128|-12.151412976128|-12.151412976128|-12.151412976128|-12.151412976128|-12.151412976128|-12.151412976128|-12.151412976128|-12.151412976128|-12.151412976128|-12.274903575957|-12.38796714743|-12.38796714743|-12.511074637926|-12.754527409382|-13.007808402188|-13.183675928257|-13.319084241812|12.242868109389|12.242868109389|12.242868109389|12.242868109389|12.242868109389|12.242868109389|12.242868109389|12.242868109389
07096|100556|/equities/xuguang|SHANGHAICOMP||-7.0102967232126|-7.0102967232126|-7.0102967232126|-7.0102967232126|-7.4758854408682|-7.6432059362664|-7.8496731470176|-8.1268591560863|-8.2255221150116|-8.2255221150116|-8.2255221150116|-8.2255221150116|-8.2255221150116|-8.4305798766564|-8.7413948992092|-8.7413948992092|-9.0048831280954|-9.1693151589772|-9.2613864298797|-9.2613864298797|-9.2613864298797|-9.2613864298797|-9.4832072651095|-9.528653439293|-9.528653439293|-9.528653439293|-9.528653439293|-9.528653439293||-9.528653439293|-9.528653439293|-9.528653439293|-9.5790595041488|8.4012413170171|8.4012413170171|8.4012413170171|8.4012413170171|8.4012413170171|8.4012413170171|8.4012413170171|8.4012413170171|8.313693023296|8.313693023296|7.9835476616707|7.9339412295914|7.9071559792444|7.9071559792444|7.9071559792444|7.9071559792444|7.9071559792444|7.9071559792444|7.9071559792444|7.8135071734239|7.8131241188639|7.8131241188639|7.8131241188639|7.8131241188639|7.8131241188639|7.8073599455747|7.757543278083|7.757543278083|7.5767147279942|7.4722571058636|7.4722571058636|7.4722571058636|7.4722571058636|7.4722571058636|7.1163964981906|7.1004410579329|6.8127119358519|-8.0651853979266|-8.0651853979266|-8.0651853979266|-8.0651853979266|-8.0651853979266|-8.0651853979266|-8.0651853979266|-8.0651853979266|-8.0651853979266|-8.26123113152|-8.26123113152|-8.26123113152|7.3641482146898|7.3641482146898|7.3641482146898|7.3641482146898|7.3641482146898|7.3641482146898|7.3641482146898|||||||7.3641482146898|7.3641482146898|7.3641482146898|7.3641482146898|7.3641482146898|7.3641482146898|7.3641482146898|7.3641482146898|7.3641482146898|7.3641482146898|7.3641482146898|7.3641482146898|7.3641482146898|7.2501647772964|6.7611292986438|6.7611292986438|6.7418103381843|6.5720112770631|-7.3569257874335|-7.3569257874335|-7.3569257874335|-7.3569257874335|-7.3569257874335|-7.3569257874335|-7.3569257874335|-7.5171398475264|-7.5887030846221|-7.5887030846221|-7.5887030846221|-7.5887030846221|-7.5887030846221|-7.5887030846221|-7.7061150376128|-7.7061150376128|-7.790127602344|-7.8668086960638|-7.9497874262956|-8.1042081783245|-8.1641203507263|-8.1984670277523|-8.2510744328948|-8.3650830052133|-8.3864854209865|-8.3864854209865|-8.3864854209865|-8.5583171174753|-8.7825745527201|7.8490874991442|7.8490874991442|7.8490874991442|7.8490874991442|7.8490874991442|7.8490874991442|7.8490874991442|7.8490874991442|7.8490874991442|7.8490874991442|7.8490874991442|7.8490874991442|7.8490874991442|7.5417640723151|7.4123405506713|7.4123405506713|7.4123405506713|7.4123405506713|7.4123405506713|7.4123405506713|7.4123405506713|7.4123405506713|||7.4123405506713|7.4123405506713|7.4123405506713|7.0751113570893|7.0751113570893|6.6106794053938|-7.7583886861601|-7.7583886861601|-7.7583886861601|-7.8270988729043|-7.9601096606303|-8.1801219754802|-8.470135429765|-8.6774510612032|-8.6774510612032|-8.9049453459339|-9.0010523063175|-9.0010523063175|-9.0010523063175|-9.0010523063175|-9.0010523063175|-9.0010523063175|-9.0010523063175|-9.0010523063175|-9.0010523063175|-9.0010523063175|-9.0010523063175|-9.0051365143979|-9.1565011614919|-9.2996829477019|-9.3004408111249|-9.4786647414802|-9.7460577693543|-9.7460577693543|-10.113475928369||||8.8080022693384|8.8080022693384|8.8080022693384|8.8080022693384|8.8080022693384|8.8080022693384|8.8080022693384|8.8080022693384|8.8080022693384|8.8080022693384|8.8080022693384|8.8080022693384|8.8080022693384|8.8080022693384|8.8080022693384|8.4640492731452|8.3675942745606||8.3630336114409|8.3630336114409|8.1906717429163|-9.1250866004074|-9.1250866004074|-9.1250866004074|-9.1250866004074|-9.1250866004074|-9.1250866004074|-9.1250866004074|-9.1250866004074|-9.1250866004074|-9.2671592575802|-9.4008112861595|-9.4831438302358|-9.4831438302358|-9.5361110486317|-9.5361110486317|-9.727028400559|-9.7316179616128|-9.9010031336849|-10.068971381619|-10.094065877714|-10.094065877714|-10.094065877714|-10.094065877714|-10.094065877714|-10.094065877714|-10.094065877714
07097|100828|/equities/eagle-mining|SHANGHAICOMP||-3.8811947708456|-3.8811947708456|-3.8811947708456|-3.882438660234|-4.0071540414954|-4.0467420030164|-4.0467420030164|-4.0467420030164|-4.0467420030164|-4.0467420030164|-4.0467420030164|-4.0467420030164|-4.0467420030164|-4.118602122259|-4.2014842035739|-4.2014842035739|-4.3394269548488|4.0722045616528|4.0722045616528|4.0722045616528|4.0722045616528|4.0722045616528|4.0722045616528|4.0722045616528|4.0722045616528|4.0722045616528|4.0722045616528|4.0722045616528||4.0457825877291|-4.3338472799372|-4.3338472799372|-4.3338472799372|-4.3338472799372|-4.3338472799372|-4.3338472799372|-4.3559412907573|-4.3827126236992|-4.4485693477079|-4.5128550554299|-4.5253945219278|-4.5632160888512|-4.5940940687194|-4.5940940687194|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6162847440183|-4.6464272252652|-4.722626437858|-4.722626437858|-4.7601405935323|-4.8296006075581|-4.8473407506264|-4.8473407506264|-4.8473407506264|-4.8473407506264|4.5983983663912|4.5983983663912|||||||4.5983983663912|4.5983983663912|4.5983983663912|4.5983983663912|4.5983983663912|4.5983983663912|4.5983983663912|4.5983983663912|4.5983983663912|4.5983983663912|4.5521094432799|4.5476661983497|4.5476661983497|4.5183890763697|4.5183890763697|4.5183890763697|4.5183890763697|4.5183890763697|4.442654232601|-4.9015889112387|-4.9015889112387|-4.9015889112387|-4.9015889112387|-4.9015889112387|-4.9015889112387|-4.9512097509077|-4.9530109466636|-5.0133452748285|-5.0798284317637|-5.1409605287211|-5.1409605287211|-5.1771785443246|-5.1968652611771|-5.2220725092401|4.9650175583929|4.9650175583929|4.9650175583929|4.9650175583929|4.9650175583929|4.9650175583929|4.9650175583929|4.9650175583929|4.9411331415875|4.9411331415875|4.82737027282|4.8137446892977|4.7935073140197|4.7935073140197|4.7935073140197|4.7935073140197|4.7935073140197|4.7935073140197|4.7935073140197|4.7935073140197|4.7935073140197|4.7935073140197|4.7935073140197|4.7935073140197|4.7935073140197|4.7935073140197|4.7935073140197|4.7935073140197|4.7935073140197|-4.9777881389545|-4.9777881389545|-4.9777881389545|-4.9777881389545|-4.9777881389545|-4.9777881389545|||-4.9777881389545|-4.9777881389545|-4.9777881389545|-4.9777881389545|-4.9777881389545|-4.9777881389545|-4.9777881389545|-4.9777881389545|-4.9777881389545|-4.9777881389545|-5.029764573407|-5.1314051334856|-5.1410219159143|-5.1410219159143|-5.1410219159143|-5.1734219763035|-5.1734219763035|-5.2128050647835|-5.2128050647835|-5.3686722210888|5.0977655070207|5.0977655070207|5.0977655070207|5.0977655070207|5.0977655070207|5.0977655070207|5.0977655070207|5.0977655070207|5.0977655070207|5.0977655070207|5.0977655070207|5.0977655070207|5.0977655070207|-5.6568338826969|-5.6568338826969||||-5.6568338826969|-5.6568338826969|-5.6792598251584|-5.8025108977692|-5.912234245024|-5.9320454543246|-5.9320454543246|-5.9320454543246|-5.9320454543246|-5.9320454543246|-5.9320454543246|-5.9320454543246|-5.9320454543246|-5.9320454543246|-5.9320454543246|-5.9811615618747|-5.9841449029183||-5.9841449029183|-5.9841449029183|-5.9841449029183|-5.9841449029183|-6.0251613200743|-6.0751788948464|-6.1463100219753|-6.175949453236|-6.175949453236|-6.175949453236|-6.175949453236|-6.175949453236|-6.2049437087127|-6.2371596011131|-6.3107328583365|-6.3362751980335|-6.3362751980335|-6.378083575623|6.0583179834846|6.0583179834846|6.0583179834846|6.0583179834846|6.0583179834846|6.0583179834846|6.0583179834846|6.0583179834846|6.0583179834846|6.0583179834846|6.0583179834846
07098|100329|/equities/chengxing-chem|SHANGHAICOMP||-5.9454280229663|-6.3160311747762|-6.477812454565|-6.7831248414336|-7.1434720502758|-7.1783024455071|-7.4614469900132|-7.519941371282|-7.5688238338189|-7.7405880516225|-7.7405880516225|-7.7405880516225|-7.7750979336825|-7.9438585769447|-7.9438585769447|-7.9438585769447|-8.2442873861296|7.6010375379893|7.6010375379893|7.6010375379893|7.6010375379893|7.6010375379893|7.6010375379893|7.6010375379893|7.6010375379893|7.6010375379893|7.6010375379893|7.6010375379893||7.6010375379893|7.523930483325|7.4527003293387|7.2202223942403|-8.2558004338095|-8.2558004338095|-8.2558004338095|-8.2558004338095|-8.4220006420159|7.6830537434666|7.6830537434666|7.6830537434666|7.6830537434666|7.6830537434666|7.6830537434666|7.6830537434666|7.6830537434666|7.6830537434666|7.6830537434666|7.4817266062728|7.3835850640394|7.3613401426034|7.3613401426034|7.3175997218773|7.2456658638501|7.1727544063532|7.1727544063532|7.1727544063532|7.1727544063532|7.1727544063532|7.1727544063532|7.1727544063532|7.167104717415|7.167104717415|7.0840051663379|6.9605611708937|6.9517347710196|6.8490255703248|6.8490255703248|6.8490255703248|6.707806466875|6.5797849218685|-7.343673247316|-7.343673247316|-7.343673247316|-7.343673247316|-7.343673247316|-7.343673247316|-7.343673247316|-7.3696370590821|-7.4875148330077|-7.4875148330077|-7.6150164906564|-7.7494629295206|-7.8210699990432|-8.0545221914892|-8.2428023936621|-8.2486691344967|-8.2901880861643|-8.5346537035177|||||||-8.6868373201368|-8.7064855944313|-8.7360949926021|-8.915105335408|-8.9790064940779|-9.0841947856533|-9.0841947856533|-9.0841947856533|-9.0841947856533|-9.0841947856533|-9.0841947856533|-9.0841947856533|-9.0841947856533|-9.0841947856533|-9.0841947856533|-9.0841947856533|-9.0841947856533|-9.0841947856533|-9.0841947856533|-9.0841947856533|-9.0841947856533|-9.0841947856533|-9.0841947856533|-9.1226478171186|-9.1226478171186|8.14890242594|8.14890242594|8.14890242594|8.14890242594|8.14890242594|8.14890242594|8.14890242594|8.14890242594|8.14890242594|8.14890242594|8.14890242594|8.1429503012471|8.1429503012471|8.1429503012471|8.1429503012471|8.1429503012471|8.0408026790389|8.0408026790389|7.7552508431055|-8.867234808185|-8.867234808185|-8.867234808185|-8.867234808185|-8.867234808185|-9.0785942938353|-9.283994081553|-9.344437628914|-9.3749306797199|-9.4915894533983|-9.7367658643581|-9.7969623703269|-9.8973607186069|-9.8973607186069|-10.021062265648|-10.021062265648|9.2097393918983|9.2097393918983|9.2097393918983|9.2097393918983|9.2097393918983|9.2097393918983|9.2097393918983|9.2097393918983|9.2097393918983|||9.2097393918983|9.2097393918983|9.2097393918983|8.9647096979344|-10.134423465596|-10.134423465596|-10.134423465596|-10.197137429832|-10.237301360423|-10.237301360423|-10.237301360423|-10.237301360423|-10.237301360423|-10.237301360423|-10.237301360423|-10.262557412579|-10.285702323327|-10.285702323327|-10.285702323327|-10.293701876444|-10.293701876444|-10.293701876444|-10.293701876444|-10.293701876444|-10.35660704718|-10.35660704718|-10.359533973795|-10.359533973795|-10.359533973795|-10.359533973795|-10.359533973795|-10.429607938976|-10.429607938976|-10.429607938976|-11.031230952178||||-11.072446036528|-11.072446036528|-11.470495674555|-12.039995270244|-12.538883135575|11.24370944376|11.24370944376|11.24370944376|11.24370944376|11.24370944376|11.24370944376|11.24370944376|11.24370944376|11.19118450153|11.19118450153|11.000760480961|10.960383876853||10.960383876853|10.911260310586|10.911260310586|10.911260310586|10.739733316033|-11.878434324471|-11.878434324471|-11.878434324471|-11.878434324471|-11.931014440634|-11.931014440634|-11.931014440634|-12.101127622501|-12.275141342896|-12.342334857715|-12.342334857715|-12.397039324192|-12.614614639628|-12.614614639628|-12.614614639628|-12.79790492626|-12.814339220215|-12.849821156582|-13.055356893629|12.108646374029|12.108646374029|12.108646374029|12.108646374029|12.108646374029
07099|101016|/equities/jilong-gold|SHANGHAICOMP||11.923573067907|11.174525370337|-13.005030055427|-13.005030055427|-13.323922099431|-13.382135485896|-13.437928410911|-13.495999054833|-13.495999054833|-13.495999054833|-13.495999054833|-13.495999054833|-13.495999054833|-13.963887802675|-14.215787012286|-14.215787012286|-14.762541169267|13.708981820298|13.708981820298|13.708981820298|13.708981820298|13.708981820298|13.708981820298|13.708981820298|13.708981820298|13.5883109672|-14.550507048799|-14.550507048799||-14.550507048799|-14.550507048799|-14.550507048799|-14.550507048799|-14.550507048799|-14.611674710593|-14.710749542803|-14.739197351425|-14.739197351425|-14.869107884267|13.884013057124|13.884013057124|13.884013057124|13.884013057124|13.884013057124|13.884013057124|13.884013057124|13.884013057124|13.884013057124|13.884013057124|-14.202040395202|-14.202040395202|-14.202040395202|-14.202040395202|-14.202040395202|-14.202040395202|-14.333378960757|-14.614309445651|-14.689233028924|-14.718592657022|-14.795669265947|-14.795669265947|-14.824652662597|-14.824652662597|-14.824652662597|-14.824652662597|-14.955725076819|-15.144139425649|-15.370834048377|-15.370834048377|-15.370834048377|-15.370834048377|-15.370834048377|-15.370834048377|-15.370834048377|-15.370834048377|-15.370834048377|-15.370834048377|-15.370834048377|-15.415666294248|-15.415666294248|-15.415666294248|-15.415666294248|-15.415666294248|-15.415666294248|-15.415666294248|-15.415666294248|-15.415666294248|-15.415666294248|-15.415666294248|||||||14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.439893419196|14.208770520874|14.170855954166|13.964284635115|13.895376274191|13.895376274191|13.895376274191|13.874985491894|13.874985491894|13.874985491894|13.874985491894|13.874985491894|13.874985491894|13.874985491894|13.874985491894|13.874985491894|13.587761812367|13.331401433059|-14.090472588721|-14.090472588721|-14.090472588721|-14.090472588721|-14.090472588721|-14.090472588721|-14.243858851529|-14.372065532579|-14.508615194708|-14.508615194708|-14.508615194708|-14.569339853929|-14.569339853929|-14.654266205548|-14.898629019789|||-15.15403209586|-15.366702725038|-15.506335922463|-15.665928783664|-15.72492068636|-16.319356477124|-16.509285118693|-16.584205524252|-16.617846443975|-16.617846443975|-16.761251618519|-16.761251618519|-16.761251618519|-16.761251618519|-16.761251618519|-16.761251618519|-16.761251618519|-16.986946399626|-17.000494912395|-17.153883937475|-17.228162038469|-17.228162038469|-17.228162038469|-17.228162038469|-17.403779439161|-17.403779439161|-17.573538689551|-17.573538689551|-17.573538689551|-17.748932737705|-18.013813224763|-18.08551787471|-18.08551787471|-18.08551787471|-18.08551787471||||-18.08551787471|-18.08551787471|-18.08551787471|-18.257797390611|-18.747551766139|-19.353391478571|-19.555434993144|-19.715130478274|-19.715130478274|-19.715130478274|-19.715130478274|-19.715130478274|-19.715130478274|-19.715130478274|-19.715130478274|-19.715130478274|-19.715130478274||-19.715130478274|-19.715130478274|-20.50792233826|19.095854667609|19.095854667609|19.095854667609|19.095854667609|19.095854667609|19.095854667609|19.095854667609|19.095854667609|18.925393956441|-19.649839602384|-19.649839602384|-19.649839602384|-19.649839602384|-19.649839602384|-19.649839602384|-19.649839602384|-19.649839602384|-19.649839602384|-19.649839602384|-19.649839602384|-19.674823030799|-19.694595907168|-19.694595907168|-19.861774124522|-19.903868083563|-19.903868083563
07100|100972|/equities/aerospace-elec|SHANGHAICOMP||5.6955183366478|-6.6892132973392|-6.6892132973392|-6.6892132973392|-6.9013747373872|-6.9013747373872|-7.0593050232257|-7.077437656211|-7.077437656211|-7.077437656211|-7.077437656211|-7.077437656211|-7.077437656211|-7.1938195682092|-7.3437896423041|-7.3437896423041|-7.5730996587209|-7.6545550799295|-7.7756170670108|-7.8297739077885|-7.8297739077885|-7.8475264497685|-7.9250292190896|-8.0455882161841|7.2882401359445|7.2882401359445|7.2882401359445|7.2235999518375||-7.8300328384458|-7.8300328384458|-7.8300328384458|-7.8300328384458|-7.8564852364677|-7.8564852364677|-7.8564852364677|-7.9099836755481|-7.9666484912994|-8.0968317279951|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5617448419276|7.5452408606554|7.5452408606554|7.5270251588499|7.5270251588499|7.3750283802522|7.3680610489318|7.3680610489318|7.3680610489318|7.3680610489318|7.3680610489318|7.2191497219283|7.2191497219283|7.1540552126785|7.0616327211064|7.0616327211064|7.0616327211064|-7.6123076503439|-7.6123076503439|-7.6123076503439|-7.6970085109785|-7.7233428122286|-7.7896136387507|7.3353983875605|7.3353983875605|7.3353983875605|7.3353983875605|7.3353983875605|7.3353983875605|7.3353983875605|7.3353983875605|||||||7.3353983875605|7.3353983875605|7.3353983875605|7.3353983875605|7.3353983875605|7.3353983875605|7.3353983875605|7.3353983875605|7.3353983875605|7.3353983875605|7.3353983875605|7.3353983875605|7.3353983875605|7.2659979657435|7.1233313167651|-7.7668165293116|-7.7668165293116|-7.7668165293116|-7.7668165293116|-7.7668165293116|-7.7668165293116|-7.7668165293116|-7.7668165293116|-7.7668165293116|-7.7668165293116|-7.7668165293116|-7.7668165293116|-7.7668165293116|-7.7668165293116|-7.7668165293116|-7.7668165293116|-7.7668165293116|-7.784649947884|-7.784649947884|-7.8857220318608|-7.9491357435443|-7.9907064558906|-8.0713404683981|-8.1653784147803|-8.2181980203593|-8.2574422172931|-8.2667564760777|-8.2667564760777|-8.2667564760777|-8.2667564760777|-8.2667564760777|-8.2667564760777|-8.2667564760777|-8.2667564760777|-8.2667564760777|-8.4262295265709|-8.4262295265709|-8.4262295265709|-8.4262295265709|-8.4262295265709|-8.4385885419354|7.875329254782|7.875329254782|7.875329254782|7.875329254782|7.875329254782|7.875329254782|7.875329254782|7.875329254782|7.8309219134249|7.767691110284|7.6532543934588|7.6532543934588|7.6532543934588|||7.6532543934588|7.6532543934588|7.6452831998142|7.6256319928084|7.6256319928084|7.6256319928084|7.6256319928084|7.6256319928084|7.6256319928084|7.6256319928084|7.6256319928084|7.6256319928084|7.6256319928084|7.6256319928084|7.6256319928084|7.4584805620947|-8.2304424994012|-8.2304424994012|-8.2304424994012|-8.2304424994012|-8.2304424994012|-8.2304424994012|-8.2304424994012|-8.2304424994012|-8.2304424994012|-8.2304424994012|-8.2304424994012|-8.2304424994012|-8.2304424994012|-8.234163853204|-8.234163853204|-8.234163853204|-8.234163853204|-8.234163853204|-8.234163853204||||-8.234163853204|-8.234163853204|-8.252424400868|-8.252424400868|-8.3660271629381|7.5892858675769|7.5892858675769|7.5892858675769|7.5892858675769|7.5892858675769|7.5892858675769|7.5892858675769|7.5892858675769|7.5892858675769|7.5892858675769|7.5892858675769|7.5892858675769||7.5892858675769|7.5892858675769|7.5892858675769|7.5892858675769|7.5892858675769|7.5892858675769|7.5892858675769|7.5892858675769|7.520872982746|7.382824022326|7.382824022326|7.382824022326|7.382824022326|7.382824022326|7.382824022326|7.382824022326|7.382824022326|7.382824022326|7.382824022326|7.382824022326|7.382824022326|7.382824022326|7.2320266904136|7.2228072684894|7.130897208705|7.1164780299046|7.1164780299046|7.0591546199706|7.0591546199706
07101|1095973|/equities/china-aluminum-int-engineering|SHANGHAICOMP||-4.8032490089586|-4.8032490089586|-4.8032490089586|-5.0924989332811|-5.3466655004969|-5.4869944005531|-5.4869944005531|4.7204388888625|4.7204388888625|4.6727099718814|3.9196774498362|-4.4193486794844|-4.4193486794844|-4.5087206214682|-4.5974944278065|-4.5974944278065|-4.7352449160501|-4.7352449160501|-4.7352449160501|-4.7352449160501|-4.7352449160501|-4.7413010297595|-4.7413010297595|-4.7413010297595|-4.7413010297595|-4.7413010297595|-4.7413010297595|-4.7413010297595||-4.7413010297595|-4.7413010297595|-4.7413010297595|-4.8153343662486|-4.8381493604697|-4.8765426580451|4.5540144453189|4.5540144453189|4.5540144453189|4.5540144453189|4.5540144453189|4.5540144453189|4.5540144453189|4.5540144453189|4.5540144453189|4.5540144453189|4.5540144453189|4.5540144453189|4.5540144453189|4.5540144453189|4.5540144453189|4.5540144453189|4.5540144453189|4.5540144453189|4.5540144453189|4.5540144453189|4.5540144453189|4.5540144453189|4.5540144453189|4.5540144453189|4.5540144453189|4.5540144453189|4.5540144453189|4.4850162145983|4.4833304639958|4.4833304639958|4.4833304639958|4.4833304639958|4.4833304639958|4.4833304639958|4.4560255087333|4.4560255087333|4.4231178982412|4.4231178982412|-4.7517433505179|-4.7517433505179|-4.7517433505179|-4.7517433505179|-4.7517433505179|-4.7517433505179|-4.8447148911292|-4.8863496639259|-4.9259441536806|-4.9754935549521|-4.9894372938765|-5.0649300414868|-5.1112718178103|-5.1112718178103|-5.2039579727401|-5.2039579727401|||||||-5.2039579727401|-5.2039579727401|-5.2039579727401|-5.2039579727401|-5.2039579727401|-5.2039579727401|-5.2039579727401|-5.2039579727401|-5.2039579727401|-5.2039579727401|-5.2039579727401|-5.2039579727401|-5.2039579727401|-5.2039579727401|-5.2039579727401|-5.2039579727401|-5.2039579727401|-5.2039579727401|-5.2039579727401|-5.2039579727401|-5.2039579727401|-5.2039579727401|-5.2039579727401|-5.2039579727401|-5.2039579727401|-5.3921751819441|-5.5090835715211|-5.5745374521587|-5.6141320605138|-5.6141320605138|-5.6141320605138|-5.6551466406561|-5.6701627507449|-5.6712918297716|-5.7092132321406|-5.7724588702573|-5.8001171810203|-5.8001171810203|-5.8001171810203|-5.8001171810203|-5.8001171810203|-5.8001171810203|-5.8001171810203|-5.8001171810203|-5.8001171810203|-5.8001171810203|-5.8001171810203|-5.8001171810203|-5.8001171810203|-5.8306859050385|-5.8620605584802|-5.8620605584802|-5.8620605584802|-5.8620605584802|-5.8620605584802|-5.8620605584802|-5.8620605584802|-5.8620605584802|-5.8620605584802|-5.8620605584802|-5.8620605584802|-5.8620605584802|-5.8620605584802|-5.8620605584802|-5.8620605584802|-5.8620605584802|-5.8620605584802|-5.8620605584802|-5.8620605584802|||-6.0356230334906|-6.0732324253986|-6.0732324253986|-6.0732324253986|-6.0732324253986|-6.0732324253986|-6.0732324253986|-6.0732324253986|-6.0732324253986|-6.0732324253986|-6.0732324253986|-6.0732324253986|-6.0732324253986|-6.0732324253986|-6.0732324253986|-6.0732324253986|-6.0732324253986|-6.0732324253986|-6.0732324253986|-6.1302585217102|-6.2197315530362|-6.3697018707662|-6.4691131473547|-6.5701257521317|-6.7429175436945|-6.7493525942665|-6.9442809114303|5.7828566755566|5.7828566755566|5.7828566755566|5.7828566755566|5.7828566755566|5.7828566755566|5.7828566755566|5.7828566755566||||5.6065071650912|5.516616025521|5.516616025521|5.516616025521|5.516616025521|5.516616025521|5.516616025521|5.516616025521|5.4962400760404|5.0826547408899|5.0826547408899|5.0826547408899|5.0826547408899|5.0826547408899|5.0826547408899|5.0826547408899|5.0826547408899||5.0826547408899|5.0826547408899|5.0826547408899|5.0826547408899|5.0826547408899|5.0826547408899|5.0826547408899|5.0826547408899|5.0826547408899|5.0826547408899|5.0826547408899|5.0826547408899|4.9190606833387|4.8811784586298|-5.4762575923732|-5.4762575923732|4.9618758378323|4.9618758378323|4.9618758378323|4.9618758378323|4.9618758378323|4.9618758378323|4.9004176918993|4.8472380504795|4.8472380504795|4.8472380504795|4.8472380504795|4.8472380504795|4.8472380504795
07102|101139|/equities/cn-auto-engine|SHANGHAICOMP||15.506285448147|-18.901227852182|-18.901227852182|-18.901227852182|-19.880252516353|-20.581392248565|-21.165992162949|-21.338324015148|-21.565127011466|-21.565127011466|-21.565127011466|-21.565127011466|-21.565127011466|-21.824029203176|-21.942536263875|-21.942536263875|-21.942536263875|-21.942536263875|-21.942536263875|-21.942536263875|-21.942536263875|-22.07170751935|-22.828564732668|20.615286732026|20.615286732026|20.615286732026|20.615286732026|20.615286732026||20.615286732026|20.615286732026|20.615286732026|20.615286732026|20.615286732026|20.615286732026|20.615286732026|20.615286732026|20.615286732026|20.615286732026|20.615286732026|20.615286732026|20.615286732026|20.615286732026|20.069119958976|20.069119958976|20.069119958976|20.069119958976|20.069119958976|20.069119958976|19.559021451848|19.374841381465|19.374841381465|19.367168089495|19.367168089495|19.367168089495|19.367168089495|19.367168089495|19.367168089495|19.367168089495|18.282408233865|-20.13824923848|-20.13824923848|-20.13824923848|-20.13824923848|-20.13824923848|-20.329597540602|-20.329597540602|-20.329597540602|-20.329597540602|-20.329597540602|-20.329597540602|-20.329597540602|-20.329597540602|-20.388674766307|-20.388674766307|-20.388674766307|-20.388674766307|-20.439082815123|-20.838425532394|-21.317695184343|-21.602993907523|-21.705707492318|-21.705707492318|-21.705707492318|-21.705707492318|-21.705707492318|-21.705707492318|-21.705707492318|-21.705707492318|||||||-21.705707492318|-21.705707492318|-21.705707492318|-21.705707492318|-21.705707492318|-21.705707492318|-22.278008078962|-22.363645628647|-22.363645628647|-22.363645628647|-22.363645628647|-22.363645628647|-22.363645628647|-22.363645628647|-22.363645628647|-22.6257166107|-22.759129228361|-22.89267056518|-22.89267056518|-22.89267056518|-22.89267056518|-22.89267056518|-22.89267056518|-22.89267056518|-22.89267056518|20.932531949463|20.932531949463|20.932531949463|20.932531949463|20.932531949463|20.932531949463|20.932531949463|20.932531949463|20.932531949463|20.932531949463|20.932531949463|20.932531949463|20.932531949463|20.932531949463|20.932531949463|20.932531949463|20.932531949463|20.932531949463|20.775035880873|20.653648094091|20.653648094091|20.653648094091|20.653648094091|20.653648094091|20.653648094091|20.653648094091|20.653648094091|20.653648094091|20.653648094091|20.653648094091|20.653648094091|20.653648094091|20.653648094091|20.653648094091|20.653648094091|20.653648094091|20.653648094091|19.785720511446|-22.022848790249|-22.022848790249|-22.022848790249|-22.022848790249|-22.022848790249|-22.022848790249|||-22.022848790249|-22.022848790249|-22.022848790249|-22.022848790249|-22.022848790249|-22.022848790249|-22.022848790249|-22.022848790249|-22.022848790249|-22.022848790249|-22.15927578935|-22.325140681531|-22.325140681531|-22.325140681531|-22.325140681531|-22.463939661188|-22.463939661188|-22.674932579644|-22.758257764851|-22.770841910083|-23.059824865878|-23.737028247582|-24.067808396802|-24.360342404562|-24.520381182783|-24.612091084711|-25.327604847538|-25.327604847538|-25.327604847538|-25.327604847538|-25.327604847538|-25.327604847538|-25.365129895401|-25.365129895401|-25.44458870909||||-26.045353170374|22.673178015864|22.673178015864|22.673178015864|22.673178015864|22.673178015864|22.673178015864|22.025318632565|22.025318632565|22.025318632565|22.025318632565|22.025318632565|22.025318632565|22.025318632565|22.025318632565|22.025318632565|22.025318632565||21.758688090071|-24.905006059899|-24.905006059899|-24.905006059899|-24.905006059899|-24.905006059899|-24.905006059899|-24.905006059899|-24.905006059899|-25.474076966094|-25.474076966094|-25.474076966094|-25.474076966094|-25.837307960509|23.063901438628|23.063901438628|23.063901438628|23.063901438628|23.063901438628|23.063901438628|23.063901438628|22.887668943311|22.412409729323|22.176926665053|22.176926665053|21.991019866772|21.991019866772|21.421132774162|21.256521377799
07103|100572|/equities/cn-avic-avioni|SHANGHAICOMP||-11.593922166537|-11.593922166537|-11.593922166537|-11.593922166537|-11.851580651282|-12.195645049412|-12.251082463669|-12.251082463669|-12.251082463669|-12.251082463669|-12.251082463669|-12.251082463669|-12.364210630803|-12.364210630803|-12.364210630803|-12.364210630803|-12.512456021209|-12.558840311787|-12.770378418787|-12.962997920258|-12.962997920258|-13.018886573825|-13.125429691776|12.266521496464|12.266521496464|12.266521496464|12.266521496464|12.266521496464||12.140579694829|11.864533365128|-12.984325103864|-12.984325103864|-12.984325103864|-12.984325103864|-12.984325103864|-13.14813866097|-13.236821380791|-13.342213269671|-13.342213269671|-13.342213269671|-13.342213269671|-13.342213269671|-13.342213269671|-13.342213269671|-13.342213269671|-13.425236565758|-13.554282056519|-13.554282056519|-13.554282056519|-13.559202153626|-13.64689112498|-13.822101654759|-13.854001749612|-13.973335359998|13.294540941657|13.294540941657|13.294540941657|13.294540941657|13.294540941657|13.294540941657|13.294540941657|13.294540941657|13.130601419279|13.108518310294|13.108518310294|13.108518310294|13.108518310294|13.020575571839|-13.660107901221|-13.660107901221|-13.660107901221|-13.660107901221|-13.660107901221|-13.660107901221|-13.660107901221|-13.660107901221|-13.660107901221|-13.660107901221|-13.866231391304|-14.065257122641|-14.313063200453|-14.414514444646|-14.573349685997|-14.628166379233|-14.701295894274|-14.744312209898|-14.744312209898|-14.744312209898|||||||-14.744312209898|-14.77479157957|-14.889768129285|-15.020854161509|-15.043170900619|-15.07463430859|-15.14626062686|-15.248622876348|-15.314046202921|-15.314046202921|-15.314046202921|-15.314046202921|-15.314046202921|-15.314046202921|-15.314046202921|-15.314046202921|-15.314046202921|-15.314046202921|-15.314046202921|-15.314046202921|-15.314046202921|-15.314046202921|-15.314046202921|-15.314046202921|-15.314046202921|-15.314046202921|-15.433153107899|-15.433153107899|-15.433153107899|-15.433153107899|-15.433153107899|-15.433153107899|-15.433153107899|-15.433153107899|-15.451281127154|14.833806095663|14.833806095663|14.833806095663|14.833806095663|14.833806095663|14.833806095663|14.833806095663|14.833806095663|14.833806095663|14.833806095663|14.833806095663|14.833806095663|14.833806095663|14.833806095663|14.833806095663|14.833806095663|14.833806095663|14.746450912227|14.485849325116|14.485849325116|14.485849325116|14.485849325116|14.485849325116|14.485849325116|14.485849325116|14.485849325116|14.485849325116|14.485849325116|14.372610613433|14.248456368543|14.213840256905|14.176538660982|14.176538660982|14.176538660982|||14.176538660982|14.148376256072|-15.008395879382|-15.008395879382|-15.008395879382|-15.008395879382|-15.008395879382|-15.008395879382|-15.008395879382|-15.008395879382|-15.191550856292|-15.514500915408|-15.722222711643|-15.724502780959|-15.724502780959|-15.724502780959|-15.724502780959|-15.724502780959|-15.724502780959|-15.761114150203|-15.834571447546|-16.116745673478|-16.242110225746|-16.242110225746|-16.242110225746|-16.242110225746|-16.242110225746|-16.242110225746|-16.242110225746|-16.242110225746|-16.242110225746|-16.242110225746|-16.242110225746|-16.242110225746|-16.434566415227||||-16.540884074945|-16.540884074945|-16.563204616726|-16.804116136962|-17.046240099198|-17.317489155935|-17.402765919552|-17.77973871958|16.908042229124|16.908042229124|16.908042229124|16.908042229124|16.908042229124|16.908042229124|16.908042229124|16.908042229124|16.908042229124||16.908042229124|16.908042229124|16.908042229124|16.908042229124|16.908042229124|16.908042229124|16.908042229124|16.908042229124|16.908042229124|16.745325779544|16.745325779544|16.745325779544|16.745325779544|16.745325779544|16.745325779544|16.745325779544|16.745325779544|16.745325779544|16.745325779544|16.745325779544|16.745325779544|16.745325779544|16.646459702644|16.646459702644|16.646459702644|16.646459702644|16.646459702644|16.646459702644|16.646459702644
07104|1162066|/equities/china-bester-group-telecom|SHANGHAICOMP||-25.477732678183|-25.477732678183|-25.477732678183|-26.502480952749|-27.881089705901|-28.542321967501|-29.310912767404|-30.412124279863|-30.878368302656|-30.878368302656|-30.878368302656|-30.878368302656|-31.122076480999|-31.889528982523|-32.507814492564|-32.507814492564|-32.719793308422|-33.251436538879|-33.336597040167|-33.651773641364|-33.843352382915|-33.843352382915|-33.843352382915|-34.264836489643|-35.056484102635|-35.983871432839|-36.566523521805|-37.585544836613||-37.585544836613|-37.585544836613|-37.585544836613|-37.585544836613|-38.06393714756|-38.778811888566|-38.778811888566|-39.82161994612|-39.82161994612|-40.36013513843|-41.009037296416|-42.140040813157|-43.395045636174|-44.239315613401|-44.239315613401|-44.77045260375|-44.77045260375|-45.799947006892|36.429460781491|36.429460781491|36.429460781491|36.429460781491|36.429460781491|36.429460781491|36.429460781491|36.429460781491|36.429460781491|36.429460781491|36.429460781491|36.254938544773|36.254938544773|36.254938544773|34.610489569266|34.141822946349|34.141822946349|34.141822946349|34.141822946349|34.141822946349|34.141822946349|34.141822946349|34.141822946349|34.141822946349|34.141822946349|34.141822946349|34.141822946349|34.141822946349|33.961471915553|30.284969303685|27.961631533921|27.865091124107|27.865091124107|27.865091124107|27.617879009832|27.603416112326|27.603416112326|27.603416112326|27.603416112326|27.603416112326|27.603416112326|27.603416112326|||||||25.651019682776|23.249466699904|22.832021039584|22.832021039584|22.832021039584|22.832021039584|22.832021039584|22.832021039584|22.832021039584|22.832021039584|22.832021039584|22.832021039584|22.832021039584|22.832021039584|22.832021039584|22.832021039584|22.832021039584|22.832021039584|22.832021039584|21.81144602929|21.81144602929|-25.34600139533|-25.34600139533|-25.34600139533|21.031232940874|21.031232940874|19.253037359672|17.035040963973|16.089247943548|16.089247943548|15.595297345394|15.595297345394|15.595297345394|15.595297345394|15.595297345394|15.595297345394|15.595297345394|15.595297345394|15.595297345394|15.595297345394|15.595297345394|15.595297345394|15.595297345394|15.595297345394|15.595297345394|15.595297345394|15.595297345394|15.595297345394|15.595297345394|15.595297345394|15.595297345394|15.595297345394|14.525885591765|14.234171724157|14.234171724157|14.234171724157|14.234171724157|14.234171724157|14.234171724157|14.234171724157|14.234171724157|14.234171724157|14.234171724157|14.234171724157|14.234171724157|13.784092911148|13.784092911148|13.784092911148|13.784092911148|||13.784092911148|13.428436394161|13.257848290185|13.257848290185|13.257848290185|13.169682857568|13.169682857568|13.169682857568|12.895222010491|12.895222010491|12.895222010491|12.895222010491|12.895222010491|12.895222010491|12.895222010491|12.895222010491|12.895222010491|12.895222010491|12.895222010491|12.895222010491|12.895222010491|12.895222010491|12.895222010491|12.895222010491|12.807567438286|12.807567438286|12.807567438286|12.807567438286|12.807567438286|12.807567438286|12.589624037602|12.589624037602|12.589624037602|12.589624037602|12.589624037602||||12.589624037602|12.589624037602|12.589624037602|12.589624037602|12.589624037602|12.589624037602|12.589624037602|12.435390484512|12.435390484512|12.435390484512|12.435390484512|12.435390484512|12.435390484512|12.435390484512|12.435390484512|12.435390484512|12.435390484512||12.435390484512|12.435390484512|12.435390484512|12.435390484512|12.435390484512|12.435390484512|12.435390484512|12.435390484512|12.435390484512|12.435390484512|12.435390484512|12.435390484512|12.435390484512|12.435390484512|12.435390484512|12.435390484512|12.435390484512|12.435390484512|12.435390484512|12.435390484512|12.435390484512|12.435390484512|12.435390484512|12.435390484512|12.32821132097|12.256001318352|12.256001318352|11.763890254118|11.48714550734
07105|994540|/equities/china-building-material-test---cert|SHANGHAICOMP||-7.3775961353876|-7.3775961353876|-7.3775961353876|-7.6351070353828|-7.9856745876032|-8.1040827871647|-8.1472994004904|-8.1472994004904|-8.1472994004904|-8.1472994004904|-8.1472994004904|-8.1472994004904|-8.1472994004904|-8.3919991293681|-8.5768344016107|-8.5768344016107|-8.5768344016107|-8.5768344016107|-8.5768344016107|-8.5768344016107|-8.5768344016107|-8.5768344016107|-8.5768344016107|-8.5768344016107|-8.7220383850769|-8.7470025395388|-8.7470025395388|-8.7470025395388||-8.7470025395388|-8.7470025395388|-8.7470025395388|-8.7572251795656|-8.8463613720875|-8.8741501668035|-8.8741501668035|-8.9163584889379|-8.9163584889379|-9.0337315865586|-9.1044425883789|-9.1044425883789|-9.1044425883789|-9.1044425883789|-9.1171584569634|-9.2990645791889|-9.3634055881369|-9.4832282362898|-9.6052533055367|-9.6947262447214|-9.7419182107554|-9.8187981497034|-9.9154773479606|-9.9154773479606|-9.9154773479606|-9.9666387247334|-9.9666387247334|-10.081265309044|-10.181932375985|-10.181932375985|-10.182702406863|-10.240970035285|-10.240970035285|-10.240970035285|-10.262188959883|-10.315210608163|-10.389122675435|-10.421395925912|-10.421395925912|-10.421395925912|-10.421395925912|-10.421395925912|-10.516058727878|-10.516058727878|-10.516058727878|-10.516058727878|-10.516058727878|-10.516058727878|-10.516058727878|-10.531176245629|-10.695751574768|-10.768612971055|-10.942348177949|-10.962053333962|-11.033392309308|-11.175991666715|-11.376413900222|-11.376413900222|-11.376413900222|-11.376413900222|||||||-11.376413900222|-11.376413900222|-11.376413900222|-11.376413900222|-11.376413900222|-11.376413900222|-11.376413900222|-11.376413900222|-11.376413900222|-11.376413900222|-11.376413900222|10.622745988427|10.622745988427|10.622745988427|10.622745988427|10.622745988427|10.622745988427|10.622745988427|10.622745988427|10.622745988427|10.622745988427|10.622745988427|10.622745988427|10.622745988427|10.622745988427|10.622745988427|10.622745988427|10.622745988427|10.622745988427|10.622745988427|10.622745988427|10.622745988427|10.622745988427|10.622745988427|10.622745988427|10.622745988427|10.622745988427|10.622745988427|10.622745988427|10.622745988427|10.622745988427|10.622745988427|10.622745988427|10.622745988427|10.530920885298|10.530920885298|10.383245148365|-11.054360130491|-11.054360130491|-11.054360130491|-11.054360130491|-11.054360130491|-11.054360130491|-11.054360130491|-11.054360130491|-11.054360130491|-11.054360130491|-11.054360130491|-11.054360130491|-11.054360130491|-11.054360130491|-11.054360130491|-11.054360130491|-11.054360130491|-11.054360130491|-11.054360130491|-11.124844474994|-11.150857802039|-11.150857802039|||-11.262620100054|-12.120244712512|-12.120244712512|-12.120244712512|-12.120244712512|-12.120244712512|-12.120244712512|-12.235827572788|-12.273697464162|-12.371885609289|-12.387095583435|-12.631772717895|11.76738145077|11.76738145077|11.76738145077|11.76738145077|11.76738145077|11.76738145077|11.76738145077|11.76738145077|11.76738145077|11.76738145077|11.76738145077|11.76738145077|11.76738145077|11.76738145077|11.76738145077|-12.632345246482|-12.632345246482|-12.632345246482|-12.632345246482|-12.632345246482|-12.632345246482|-12.632345246482|-12.632345246482||||-12.632345246482|-12.632345246482|-12.632345246482|-12.632345246482|-12.664272519404|-12.860302735759|-12.973114174155|-13.056508644698|-13.056508644698|-13.056508644698|-13.056508644698|-13.056508644698|-13.056508644698|-13.056508644698|-13.056508644698|-13.116120347577|-13.282356219377||-13.412617900731|-13.599020033812|12.812737138234|12.812737138234|12.812737138234|12.812737138234|12.812737138234|12.812737138234|12.812737138234|12.812737138234|12.812737138234|12.812737138234|12.812737138234|12.812737138234|12.812737138234|12.812737138234|12.812737138234|12.812737138234|12.812737138234|12.812737138234|12.812737138234|12.812737138234|12.812737138234|12.812737138234|12.769805877113|12.769805877113|12.769805877113|12.769805877113|12.69700640297
07106|101132|/equities/cn-coal-energy|SHANGHAICOMP||11.040681631717|11.040681631717|11.040681631717|11.040681631717|11.040681631717|11.040681631717|11.040681631717|11.040681631717|11.040681631717|10.919090835423|10.389545590977|9.9319401156492|9.9319401156492|9.9319401156492|9.9319401156492|9.9319401156492|9.9319401156492|9.8927112035825|9.7191239918684|9.7172483663957|9.7172483663957|9.7172483663957|9.6552756341741|9.6080839404845|9.5545375887314|9.3794869387326|9.2384958530053|9.2384958530053||9.2384958530053|9.2384958530053|9.2384958530053|9.2384958530053|9.0660852959408|9.0660852959408|9.0660852959408|9.0660852959408|9.0660852959408|9.0660852959408|9.0660852959408|9.0660852959408|9.0660852959408|9.0660852959408|9.0660852959408|9.0660852959408|9.0660852959408|9.0660852959408|9.0660852959408|9.0660852959408|8.8645391520144|8.7767098277014|8.668011224844|8.5729770167104|8.5729770167104|8.4205298935298|-8.8840010762747|-8.8840010762747|-8.8840010762747|-8.8840010762747|-8.8840010762747|-8.8840010762747|-8.8840010762747|-8.8840010762747|-8.8840010762747|-8.8840010762747|-8.8840010762747|-8.8840010762747|-8.9566676484805|-8.999234735342|8.425987497248|8.425987497248|8.425987497248|8.425987497248|8.425987497248|8.425987497248|8.425987497248|8.425987497248|8.425987497248|8.425987497248|8.425987497248|8.425987497248|8.425987497248|8.3379697325496|8.3379697325496|8.3379697325496|8.3379697325496|8.3379697325496|8.3379697325496|8.3379697325496|||||||8.3379697325496|8.3379697325496|8.3379697325496|8.3379697325496|8.3379697325496|8.3379697325496|8.3379697325496|8.3379697325496|8.2878022727|8.2878022727|8.1414472854388|8.0178976823306|8.0178976823306|8.0178976823306|8.0178976823306|8.0178976823306|8.0137747978078|8.0047494807626|7.9421034333535|-8.5663379238763|-8.5663379238763|-8.5663379238763|-8.5663379238763|-8.5663379238763|-8.5663379238763|-8.5930287362016|-8.5930287362016|-8.5930287362016|-8.6111426884241|-8.6277692060788|-8.6277692060788|-8.7011719057862|-8.7011719057862|-8.7011719057862|-8.7204145303076|-8.7204145303076|-8.7204145303076|-8.7600799507939|-8.7600799507939|-8.7984319198087|-8.7984319198087|-8.8321462723894|-8.9246072342311|-8.9304405851024|-8.9304405851024|-8.959933775758|8.3644646611046|8.3644646611046|8.3613916450501|8.3613916450501|8.3613916450501|8.3249039876717|8.3249039876717|8.3249039876717|8.3249039876717|8.3141369341087|8.3141369341087|8.3141369341087|8.3141369341087|8.1795969007492|8.1427119923815|8.1427119923815|8.0802358204772|7.925261927385|-8.5983933481971|-8.5983933481971|-8.5983933481971|-8.5983933481971|-8.5983933481971|||-8.7815477620009|-8.9233869723086|-8.9778113771601|-8.9778113771601|-8.9778113771601|-8.9778113771601|-8.9778113771601|-8.9778113771601|-8.9778113771601|-8.9778113771601|-8.9778113771601|-8.9778113771601|-8.9778113771601|-9.0192341196453|-9.0358160720838|-9.1303514624715|-9.3007427028521|-9.3007427028521|-9.5341583679897|8.6609950421442|8.6609950421442|8.6609950421442|8.6609950421442|8.6609950421442|8.6609950421442|8.6609950421442|8.6609950421442|8.6609950421442|8.6609950421442|8.6609950421442|8.6609950421442|8.6609950421442|8.3005506063158|8.1788735520311|8.1788735520311||||8.1788735520311|8.1788735520311|8.1788735520311|8.1788735520311|8.1788735520311|8.1788735520311|8.1608932267819|8.1608932267819|7.861548239566|-8.3595268402067|-8.3595268402067|-8.3595268402067|-8.3595268402067|-8.3595268402067|-8.4244744417366|-8.5283050931489|-8.5342278124001||-8.6235866415398|-8.6469567704942|-8.6469567704942|-8.6469567704942|-8.7838407013975|-8.8987118904417|-8.9213463139341|-9.2144974215623|8.4114956005707|8.4114956005707|8.4114956005707|8.4114956005707|8.4114956005707|8.4114956005707|8.4114956005707|8.4114956005707|8.4114956005707|8.4114956005707|8.4114956005707|8.4114956005707|8.4114956005707|8.4114956005707|8.4114956005707|8.4114956005707|8.4114956005707|8.4114956005707|8.4114956005707|8.4114956005707|8.4114956005707
07107|101144|/equities/xinji-energy|SHANGHAICOMP||5.3986312506985|5.3986312506985|5.3986312506985|5.3986312506985|5.3986312506985|5.3986312506985|5.3986312506985|5.3986312506985|5.3986312506985|5.2507014670186|5.0480015452497|-5.8651212753346|-5.8651212753346|-5.9434681271503|5.4405140518129|5.4405140518129|5.4405140518129|5.4405140518129|5.4405140518129|5.4405140518129|5.4405140518129|5.4405140518129|5.3561267454293|5.309662231063|5.309662231063|5.2329580610054|5.1027315264562|5.0470764287059||5.0470764287059|5.0470764287059|5.0470764287059|5.0470764287059|5.0470764287059|5.0470764287059|5.0470764287059|5.0470764287059|5.0470764287059|5.0470764287059|5.0470764287059|5.0470764287059|5.0470764287059|5.0470764287059|5.0470764287059|5.0470764287059|5.0470764287059|5.0470764287059|5.0470764287059|5.0470764287059|4.9995292433703|4.9350324746199|4.9305918874815|4.8843725746152|4.8843725746152|4.8387474026147|-5.1146545620547|-5.1146545620547|-5.1146545620547|-5.1146545620547|-5.1146545620547|-5.1146545620547|-5.1146545620547|-5.1146545620547|-5.1146545620547|-5.1146545620547|-5.1146545620547|-5.1146545620547|-5.1146545620547|-5.1179495091555|-5.1551229006123|-5.1551229006123|-5.1634698980463|-5.1721886654047|-5.2390982861152|4.8102856357842|4.8102856357842|4.8102856357842|4.8102856357842|4.8102856357842|4.8102856357842|4.8102856357842|4.8102856357842|4.7884475600402|4.7884475600402|4.7884475600402|4.7884475600402|4.7884475600402|4.7884475600402|4.7884475600402|||||||4.7884475600402|4.7884475600402|4.7884475600402|4.7884475600402|4.7884475600402|4.7884475600402|4.7884475600402|4.7884475600402|4.7449349988734|4.7449349988734|4.667705547946|4.6416118176107|4.6416118176107|4.6123345519786|4.6123345519786|4.6123345519786|4.5731495382262|4.5496105090195|4.4956782808363|4.416309037745|4.4050115485986|4.4050115485986|4.3333459054982|4.2670510516736|-4.3942738521833|-4.3942738521833|-4.3942738521833|-4.3942738521833|-4.4053004315549|-4.4053004315549|-4.4053004315549|4.2102641904315|4.2102641904315|4.2102641904315|4.2102641904315|4.2102641904315|4.2102641904315|4.2102641904315|4.2102641904315|4.2102641904315|4.2102641904315|4.2102641904315|4.2102641904315|4.2102641904315|4.2102641904315|4.2102641904315|4.2102641904315|4.1946585774859|4.1946585774859|4.1946585774859|4.1946585774859|4.1946585774859|4.1946585774859|4.1946585774859|4.1946585774859|4.1946585774859|4.1946585774859|4.1946585774859|4.1946585774859|4.1396208737118|4.0937911254662|4.0937911254662|4.0825457553618|4.0717172866124|4.053574642104|4.0467499191695|4.0208331937187|-4.2242743145837|-4.2242743145837|||-4.2242743145837|-4.2242743145837|-4.2242743145837|-4.2242743145837|-4.2242743145837|-4.2380823174465|-4.2523139361263|-4.2547101554394|-4.2547101554394|-4.2547101554394|-4.2607890827921|-4.2900484794779|-4.2900484794779|-4.3040104611915|-4.3040104611915|-4.3433451899998|-4.3438067893423|-4.3438067893423|-4.3438067893423|-4.3808964071712|-4.4226625294642|4.2052294450016|4.2052294450016|4.2052294450016|4.2052294450016|4.1911476459292|4.1911476459292|4.1537635941969|4.1537635941969|4.1537635941969|4.1537635941969|4.1537635941969|4.0864040475937|4.0552974162449|-4.2385898363909||||-4.2385898363909|-4.2385898363909|-4.2385898363909|-4.2385898363909|-4.2385898363909|-4.2385898363909|-4.2385898363909|-4.2385898363909|-4.2385898363909|-4.2385898363909|-4.2385898363909|-4.2385898363909|-4.2385898363909|-4.2385898363909|-4.2512108498503|-4.270789748396|-4.2964332434486||-4.3211472756462|-4.3211472756462|-4.3211472756462|-4.3211472756462|-4.3211472756462|-4.3496081571664|-4.3581370428603|-4.3581370428603|-4.3581370428603|-4.3581370428603|-4.3581370428603|-4.3940412816517|-4.4011569615991|-4.4168410959941|-4.4420262726125|-4.4420262726125|4.2265908443834|4.2265908443834|4.2265908443834|4.2265908443834|4.2265908443834|4.2265908443834|4.2265908443834|4.2078788505556|4.2042527526732|4.2042527526732|4.2042527526732|4.2042527526732|4.2042527526732
07108|100414|/equities/cssc-holdings|SHANGHAICOMP||28.335919330317|28.335919330317|28.335919330317|28.335919330317|28.335919330317|28.335919330317|28.335919330317|28.335919330317|28.335919330317|27.95157649539|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.703323319636|27.684247709073||27.17252885042|27.17252885042|27.17252885042|27.17252885042|27.17252885042|27.17252885042|27.17252885042|27.17252885042|27.117809732074|26.80979477868|26.80979477868|26.80979477868|26.695884036858|26.316536691276|25.902382185083|25.902382185083|25.902382185083|25.902382185083|25.902382185083|25.902382185083|25.514869056389|25.275409206467|-27.096850850738|-27.096850850738|-27.096850850738|-27.096850850738|-27.096850850738|-27.096850850738|-27.096850850738|-27.096850850738|-27.096850850738|-27.096850850738|-27.096850850738|-27.096850850738|-27.096850850738|-27.096850850738|-27.133195921572|-27.133195921572|-27.133195921572|-27.133195921572|-27.133195921572|-27.133195921572|-27.133195921572|-27.133195921572|-27.133195921572|-27.133195921572|-27.133195921572|-27.25521770759|-27.262464378096|-27.531626434036|-27.951251686622|-28.172501975749|-28.73833532516|-29.011483300437|-29.266092102515|-29.397881393949|-29.730054719451|-29.730054719451|-29.730054719451|-29.730054719451|||||||-29.730054719451|-29.730054719451|-29.730054719451|-29.730054719451|-29.730054719451|-29.730054719451|-29.730054719451|-29.730054719451|-29.730054719451|-29.782401407373|-29.782401407373|-29.782401407373|-29.815783078305|-29.815783078305|-29.815783078305|-30.250869599572|-30.697490078168|-30.697490078168|-30.697490078168|-30.697490078168|-30.697490078168|-30.697490078168|-30.697490078168|-30.697490078168|-30.697490078168|-31.086101167684|-31.146777329628|-31.146777329628|-31.146777329628|-31.603641070464|-31.680156961126|-32.040173706128|-32.37797408513|-32.37797408513|-32.37797408513|-32.699416324075|-32.806017633473|-33.63446325306|29.569885524104|29.569885524104|29.569885524104|29.569885524104|29.569885524104|29.081618763387|29.081618763387|29.081618763387|29.011875383869|29.011875383869|28.938150540593|28.938150540593|28.938150540593|28.938150540593|28.938150540593|28.938150540593|28.938150540593|28.938150540593|28.938150540593|28.938150540593|28.938150540593|28.938150540593|28.938150540593|28.938150540593|28.938150540593|28.938150540593|28.741915404161|28.741915404161|28.741915404161|28.741915404161|28.741915404161|||28.741915404161|27.374906737893|26.139896718759|25.524885539764|25.204398228618|25.204398228618|25.204398228618|25.204398228618|25.204398228618|25.204398228618|25.204398228618|25.204398228618|25.204398228618|25.204398228618|25.204398228618|25.204398228618|25.204398228618|25.204398228618|25.204398228618|25.204398228618|25.204398228618|25.204398228618|25.204398228618|25.204398228618|25.204398228618|24.58382490767|24.58382490767|24.506542020378|24.506542020378|24.506542020378|24.506542020378|24.506542020378|23.082629396504|23.082629396504|23.082629396504||||23.082629396504|23.082629396504|22.877366386062|22.742072990875|22.696118997282|-25.191284043256|-25.191284043256|-25.191284043256|-25.191284043256|-25.191284043256|-25.191284043256|-25.191284043256|-25.191284043256|-25.191284043256|-25.191284043256|-25.191284043256|-25.191284043256||-25.369760043823|-25.41695574412|-25.538839113815|-25.610377484011|-25.864309290435|-26.407911275378|-26.407911275378|-26.993235348056|24.419821668061|24.419821668061|24.419821668061|24.419821668061|24.419821668061|24.419821668061|24.419821668061|24.419821668061|24.419821668061|24.419821668061|24.419821668061|24.419821668061|24.419821668061|24.419821668061|23.014247285428|22.522496924469|22.514269026701|22.514269026701|22.514269026701|22.514269026701|22.514269026701
07109|100384|/equities/cyts-tours|SHANGHAICOMP||-11.227126650712|-11.227126650712|-11.227126650712|-11.276807631277|-11.41568860157|-11.41568860157|10.094606112635|10.094606112635|10.094606112635|10.094606112635|9.4440066540639|-11.224312710124|-11.224312710124|-11.315888740832|10.212471308006|10.212471308006|10.212471308006|10.212471308006|10.212471308006|10.212471308006|10.212471308006|10.212471308006|10.212471308006|-10.900078583158|-10.900078583158|-10.900078583158|-10.900078583158|-10.900078583158||-10.900078583158|-10.900078583158|-10.900078583158|-10.913976298876|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.921342486009|-10.957046740435|-11.141719121826|-11.238576539238|-11.331195760524|-11.490217818988|-11.55690843769|-11.680454065492|-11.846615793628|-11.856239533339|-12.044710662535|-12.461901164243|||||||-12.741730113321|-12.741730113321|-12.784144184648|-12.853493396507|-12.881659234084|-12.974621574655|-13.053846579284|-13.053846579284|-13.053846579284|-13.053846579284|-13.053846579284|-13.053846579284|-13.053846579284|-13.053846579284|-13.053846579284|-13.053846579284|-13.053846579284|-13.053846579284|-13.053846579284|-13.053846579284|-13.053846579284|-13.053846579284|-13.053846579284|-13.053846579284|-13.053846579284|-13.1098293524|-13.220921646777|-13.337690392272|-13.616322931467|-13.927581187551|12.768089731996|12.768089731996|12.768089731996|12.768089731996|12.768089731996|12.697893011885|12.697893011885|12.697893011885|12.697893011885|12.697893011885|12.697893011885|12.697893011885|12.697893011885|12.655436900276|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|||-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.486643184003|-13.502214170749|-13.502214170749|-13.699126483395|-13.993232992552|-13.993232992552|-13.993232992552|-14.125258740741|-14.176398446117|-14.462109488418|-14.53401111913|-14.730011826889|-14.903594519053|-14.903594519053|-14.974869464839|-14.974869464839|-15.247077543432|-15.2900262056||||-15.2900262056|-15.2900262056|-15.2900262056|-15.2900262056|-15.743918756446|-16.357686947674|14.590236141859|14.590236141859|14.590236141859|14.590236141859|14.590236141859|14.590236141859|14.590236141859|14.590236141859|14.585816969008|14.492574547762|14.371944232039||14.371944232039|-15.631889219545|-15.631889219545|-15.631889219545|-15.631889219545|-15.631889219545|-15.631889219545|-15.631889219545|-15.631889219545|-15.631889219545|-15.631889219545|-15.631889219545|-15.718567318709|-15.718567318709|14.542922965326|14.542922965326|14.542922965326|14.542922965326|14.542922965326|14.542922965326|14.542922965326|14.542922965326|14.30046970716|14.253855359454|14.039745510851|14.039745510851|14.039745510851|14.039745510851|14.039745510851
07110|942599|/equities/js-design-ord-a|SHANGHAICOMP||-7.0426048322564|-7.0426048322564|-7.0426048322564|-7.0426048322564|-7.2951165088952|-7.4029071473347|-7.448636855869|-7.448636855869|-7.448636855869|-7.448636855869|-7.448636855869|-7.448636855869|-7.448636855869|-7.448636855869|-7.4860330626166|-7.4860330626166|-7.6250368273696|-7.6455965479701|-7.6601072638663|-7.6655035507086|-7.6655035507086|-7.6655035507086|-7.7305595357554|-7.785065990834|-7.8645177485198|-7.8983533251783|-7.945948135908|-7.9507790728258||-7.9507790728258|-7.9507790728258|-7.9507790728258|-7.9897545359584|-8.0275050558483|-8.1461166714999|7.5934606576923|7.5934606576923|7.5934606576923|7.5934606576923|7.5934606576923|7.5934606576923|7.5934606576923|7.5934606576923|7.5934606576923|7.5934606576923|7.5934606576923|7.5934606576923|7.5934606576923|7.5934606576923|7.5934606576923|7.5934606576923|7.5934606576923|7.5934606576923|7.5934606576923|7.5934606576923|7.5625869019046|-7.9934673221131|-7.9934673221131|-7.9934673221131|-7.9934673221131|-7.9934673221131|-7.9934673221131|-7.9934673221131|-7.9934673221131|-7.9934673221131|-7.9934673221131|-7.9934673221131|-7.9934673221131|-7.9934673221131|-7.9934673221131|-7.9934673221131|-7.9934673221131|-7.9934673221131|-7.9934673221131|-7.9934673221131|-7.9934673221131|-7.9934673221131|-7.9934673221131|-7.9938526320479|-8.0365030156266|-8.0683364456109|-8.144818498604|-8.2186871920608|-8.231874535987|-8.3481938292685|-8.472770075997|-8.472770075997|-8.5547444345778|-8.6192216204998|||||||-8.6192216204998|-8.6192216204998|-8.6192216204998|-8.6255449371407|-8.6255449371407|-8.6255449371407|-8.7094947581897|-8.7657675292607|-8.7657675292607|-8.7657675292607|-8.7802971763209|-8.8735167481377|-8.8735167481377|-8.8735167481377|-8.8735167481377|-8.9594260691656|-8.9594260691656|-8.9594260691656|-8.9594260691656|-8.9594260691656|-8.9644177979881|-8.9644177979881|-8.9644177979881|-8.9644177979881|-8.9644177979881|-9.1237976889538|-9.2486642577832|-9.2919457072659|-9.2919457072659|-9.2919457072659|-9.2919457072659|-9.2919457072659|-9.2919457072659|-9.2919457072659|-9.3431881019062|-9.3431881019062|-9.3431881019062|-9.3431881019062|-9.3431881019062|-9.3431881019062|-9.3431881019062|-9.3431881019062|-9.3431881019062|-9.3431881019062|-9.3431881019062|-9.3431881019062|-9.3431881019062|-9.3431881019062|-9.3431881019062|-9.3431881019062|-9.4159522785572|-9.4159522785572|-9.4159522785572|-9.4159522785572|-9.4159522785572|-9.4159522785572|-9.4159522785572|-9.4159522785572|-9.4159522785572|-9.4159522785572|-9.4159522785572|-9.4159522785572|-9.4159522785572|-9.5455029555854|-9.5638916833199|-9.5640646801806|-9.5640646801806|-9.6002645328722|-9.6002645328722|||-9.8336272587469|-10.000141076478|-10.144046284791|-10.158575372485|-10.158575372485|-10.240155001957|-10.240155001957|-10.500727729089|-10.579441738816|-10.579441738816|-10.579441738816|-10.579441738816|-10.579441738816|-10.579441738816|-10.579441738816|-10.579441738816|-10.579441738816|-10.579441738816|-10.579441738816|-10.579441738816|-10.781601906587|-11.116779434205|-11.358219150913|-11.358219150913|-11.358219150913|-11.358219150913|-11.358219150913|-11.524132044461|-11.965146735142|10.30892063862|10.30892063862|10.30892063862|10.185467261803|9.10940792244|-9.6658323026173||||-9.6658323026173|-9.6658323026173|-9.6658323026173|-9.7659247955208|-9.8060276862124|-9.8906511284367|-9.8906511284367|-9.9206192398427|-9.9206192398427|-9.9206192398427|-9.9206192398427|-9.9206192398427|-9.9206192398427|-10.024021138125|-10.147800592773|-10.208667653791|-10.273821819694||-10.273821819694|-10.273821819694|-10.273821819694|-10.273821819694|-10.273821819694|9.4070604900677|9.4070604900677|9.4070604900677|9.4070604900677|8.9961776843952|8.0387137104641|8.0387137104641|8.0387137104641|8.0387137104641|8.0387137104641|8.0387137104641|8.0387137104641|8.0387137104641|8.0387137104641|8.0188620996364|8.0188620996364|8.0188620996364|8.0188620996364|8.0188620996364|8.0188620996364|8.0188620996364|8.0188620996364|8.0188620996364|8.0188620996364
07111|100362|/equities/china-east-air-ss|SHANGHAICOMP/EMCONSGROWTH||-3.935222254838|-3.935222254838|-3.935222254838|-3.935222254838|-3.9630246544828|3.6563397113562|3.6563397113562|3.6563397113562|3.6563397113562|3.6563397113562|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9458675992528|-3.9865195367115|-4.0166883704151|-4.0271730211929|-4.0271730211929||-4.0271730211929|-4.0271730211929|-4.0271730211929|-4.0558878859743|-4.0558878859743|-4.0558878859743|-4.0558878859743|-4.0865422179152|-4.122269039888|-4.1764100586251|-4.234344473026|-4.263716077961|-4.3130170206259|-4.3130170206259|-4.3130170206259|-4.3130170206259|-4.3130170206259|-4.3172412293963|-4.3638164194783|-4.3638164194783|-4.3801325579185|4.1016367294464|4.1016367294464|4.1016367294464|4.1016367294464|4.1016367294464|4.1016367294464|4.1016367294464|4.1016367294464|4.0661145638479|4.0661145638479|4.0661145638479|4.0661145638479|4.0661145638479|4.0661145638479|4.0661145638479|4.0661145638479|4.0661145638479|4.0661145638479|4.0661145638479|4.0661145638479|4.0661145638479|4.0661145638479|4.0661145638479|4.0267937129354|3.9347707370492|-4.2080038510892|-4.2080038510892|-4.2080038510892|-4.2080038510892|-4.2638930438992|-4.3076588709086|-4.3790654958321|-4.4261839457169|-4.4796491273923|-4.5468322313144|-4.5921797834255|-4.5921797834255|4.3092794913781|4.3092794913781|||||||4.3092794913781|4.3092794913781|4.3092794913781|4.3092794913781|4.3092794913781|4.3092794913781|4.3092794913781|4.3092794913781|4.2936439005018|4.2868263950481|4.2564735667058|-4.4873417478972|-4.4873417478972|-4.4873417478972|-4.4873417478972|-4.5481575707785|-4.5896193694397|-4.6239112322656|-4.6239112322656|-4.6239112322656|-4.6239112322656|-4.6239112322656|-4.6239112322656|-4.6239112322656|-4.6239112322656|-4.6826791967647|-4.6974211496001|-4.7249124096373|-4.7832362438285|-4.8941512665311|-4.9173903819764|-4.9657287181704|-4.9657287181704|-5.0203599360516|-5.0203599360516|-5.0203599360516|-5.0203599360516|-5.0409554007904|-5.0477284329088|-5.0528347760694|-5.0528347760694|-5.0528347760694|-5.0528347760694|-5.0528347760694|-5.0528347760694|-5.0528347760694|-5.0528347760694|-5.0528347760694|-5.0528347760694|-5.0528347760694|-5.0608071931693|-5.0608071931693|-5.0608071931693|-5.0608071931693|4.7067723283901|4.7067723283901|4.7067723283901|4.7067723283901|4.6897425776012|4.6897425776012|4.6897425776012|4.6664109177657|4.6664109177657|4.5587589277105|-4.9011508437904|-4.9011508437904|-4.9011508437904|-4.9011508437904|-4.9011508437904|||-4.9011508437904|-4.9011508437904|-4.9011508437904|-4.9011508437904|-4.9011508437904|-4.9011508437904|-4.9011508437904|-4.9011508437904|-4.9011508437904|-4.9011508437904|-4.9011508437904|-4.9011508437904|-4.9011508437904|-4.9011508437904|-4.924056421045|-4.9743003737342|-4.9743003737342|-4.9743003737342|-4.9743003737342|-4.9997780732989|-5.0980868530141|-5.200651905257|-5.2150754304388|-5.2150754304388|-5.2150754304388|-5.2150754304388|-5.2220069208825|-5.2220069208825|-5.2683409363125|-5.2937122086788|-5.3646800760985|-5.3965186430791|-5.3965186430791|-5.4566873260978|-5.4788304973209||||5.0830092106|5.0830092106|5.0830092106|5.0830092106|5.0830092106|5.0830092106|5.0830092106|5.0830092106|5.0830092106|5.0830092106|5.0830092106|5.0830092106|5.0830092106|5.0830092106|5.0830092106|5.0830092106|5.0830092106||5.0830092106|-5.4816113762079|-5.4816113762079|-5.4816113762079|-5.4816113762079|-5.4816113762079|-5.543456931028|-5.5797618523463|5.2491645854216|5.2491645854216|5.2491645854216|5.2491645854216|5.2491645854216|5.2491645854216|5.2491645854216|5.2491645854216|5.2491645854216|5.2491645854216|5.2491645854216|5.2491645854216|5.2491645854216|5.2491645854216|5.2268495340592|5.2059296671293|5.2059296671293|5.2059296671293|5.2059296671293|5.2059296671293|5.2059296671293
07112|100803|/equities/china-enter|SHANGHAICOMP||-3.7006137622094|-3.7006137622094|-3.7101264013952|-3.9929183207294|-4.0493535556551|-4.1309484815328|-4.4043871667351|3.9800775136519|3.9800775136519|3.8878640693612|3.4720710694997|3.0823012921775|-3.3125770948926|-3.3125770948926|-3.3125770948926|-3.3334190075706|-3.3753509628854|-3.3753509628854|-3.3753509628854|-3.3753509628854|-3.3753509628854|-3.3753509628854|-3.3854950107274|-3.3854950107274|-3.3898704656772|-3.3898704656772|-3.4118772240838|-3.4118772240838||-3.5181968843894|-3.5546631985193|-3.5901813300986|-3.6215876774534|-3.6215876774534|-3.6215876774534|-3.6215876774534|-3.6215876774534|-3.6215876774534|-3.6215876774534|-3.6215876774534|-3.6215876774534|-3.6215876774534|-3.6215876774534|-3.6215876774534|-3.6215876774534|-3.6215876774534|-3.6215876774534|-3.6215876774534|-3.6551889576517|-3.6551889576517|-3.6551889576517|-3.6839376588507|-3.6839376588507|-3.6839376588507|-3.6839376588507|-3.6839376588507|-3.6839376588507|-3.6839376588507|-3.6839376588507|-3.6843752220652|-3.7117746228868|-3.7117746228868|-3.7117746228868|-3.7117746228868|-3.7117746228868|-3.7117746228868|-3.7117746228868|-3.7117746228868|-3.7117746228868|-3.7117746228868|-3.7117746228868|-3.7117746228868|-3.7117746228868|-3.7117746228868|-3.7117746228868|-3.7117746228868|-3.7338971126589|-3.7338971126589|-3.7338971126589|-3.7338971126589|-3.7338971126589|-3.7537746284309|-3.8114162257317|-3.8421291434106|-3.8590324017005|-3.8615832898593|-3.8615832898593|-3.9050925411092|-3.917880631962|||||||-4.0054230044049|-4.0204699513826|-4.0421887765894|-4.0690985797257|-4.1028754466911|-4.1028754466911|-4.1028754466911|-4.1028754466911|-4.1148615671683|-4.2004017513647|-4.2010019931146|-4.2305577897307|-4.2531245697341|-4.2531245697341|-4.2531245697341|-4.26459478002|-4.26459478002|-4.26459478002|3.6662836197593|3.6662836197593|3.6662836197593|3.6662836197593|3.6363381343096|3.6363381343096|3.5185589590129|3.5185589590129|3.5185589590129|3.5185589590129|3.5185589590129|3.5185589590129|3.5017322079403|3.4880358130913|3.429726655098|3.429726655098|3.429726655098|3.4255984250762|3.4255984250762|3.4255984250762|3.4255984250762|3.4255984250762|3.3627141954548|3.3627141954548|3.3035713568933|3.2173014896454|3.127334107007|3.127334107007|3.127334107007|2.9542602842002|2.8397335548036|2.7752596160695|2.7552884045492|2.7186537918393|2.6800341066877|2.6800341066877|2.6800341066877|2.6800341066877|2.6800341066877|2.6800341066877|2.6522601111244|2.6468630542129|2.6468630542129|2.6468630542129|2.6468630542129|2.6468630542129|2.6468630542129|2.6468630542129|2.6468630542129|2.6468630542129|2.6468630542129|||2.6468630542129|2.6468630542129|2.6468630542129|2.6468630542129|2.6098477166858|2.5895923951644|2.5895923951644|2.5895923951644|2.5851027148055|2.5128920229593|2.5039803832217|2.5039803832217|2.5039803832217|2.5039803832217|2.5039803832217|2.5039803832217|-2.7792834213433|-2.7792834213433|-2.7858704914713|-2.7881894630485|-2.8379883945312|-2.863687083502|-2.863687083502|-2.863687083502|-2.863687083502|-2.863687083502|-2.863687083502|-2.863687083502|-2.863687083502|-2.863687083502|-2.863687083502|-2.863687083502|-2.863687083502|-2.863687083502|-2.863687083502||||-2.863687083502|-2.863687083502|-2.863687083502|-2.863687083502|-2.863687083502|-2.9040967859376|-2.9051075552954|-2.9549335560693|-2.9549335560693|-2.9549335560693|-2.9549335560693|-2.9549335560693|-2.9549335560693|-2.9549335560693|-2.9549335560693|-2.9549335560693|-2.9549335560693||-3.0060372575007|-3.015037472449|-3.015037472449|-3.015037472449|-3.0572638460908|-3.0997377180296|-3.157486242634|-3.1619866803842|-3.1619866803842|-3.1619866803842|-3.1619866803842|-3.1619866803842|-3.1619866803842|-3.1653795883267|-3.1653795883267|-3.1653795883267|-3.1700728884427|-3.1700728884427|-3.1700728884427|-3.1700728884427|-3.1700728884427|-3.1700728884427|-3.1700728884427|-3.1700728884427|-3.1700728884427|-3.1700728884427|-3.1700728884427|-3.1700728884427|-3.1700728884427
07113|994508|/equities/china-film-co-ltd|SHANGHAICOMP||10.721134005605|10.721134005605|10.721134005605|10.721134005605|10.721134005605|10.721134005605|10.721134005605|10.721134005605|10.721134005605|10.721134005605|10.35959340314|-12.293649753181|-12.293649753181|-12.520994330989|-12.520994330989|-12.520994330989|-12.520994330989|-12.520994330989|-12.520994330989|-12.520994330989|-12.520994330989|-12.520994330989|-12.733882428923|-12.755509203326|-12.755509203326|-12.755509203326|-12.755509203326|-12.755509203326||-12.755509203326|-12.755509203326|-12.755509203326|-12.99334512921|-12.99334512921|-13.274272401816|12.166197690855|12.166197690855|12.166197690855|12.166197690855|12.166197690855|12.166197690855|12.166197690855|12.156330754901|11.981201053027|11.981201053027|11.981201053027|11.960797167123|11.960797167123|11.960797167123|11.846092468446|11.846092468446|11.846092468446|11.846092468446|11.846092468446|11.846092468446|11.846092468446|11.846092468446|11.831769631908|11.699653910389|11.699653910389|11.699653910389|11.699653910389|11.699653910389|11.699653910389|11.699653910389|11.699653910389|11.699653910389|11.585727054532|11.496363461741|-12.683077921069|-12.683077921069|-12.683077921069|-12.683077921069|-12.683077921069|-12.683077921069|-12.683077921069|-12.683077921069|-12.683077921069|-12.683077921069|-12.863976069728|-12.97719528547|-13.100217420427|-13.256352352398|-13.379280698849|-13.503089468295|-13.686210624172|-13.846901089829|-13.908222947829|-14.423581373154|||||||-15.017327889876|-15.017327889876|-15.017327889876|-15.017327889876|-15.017327889876|-15.017327889876|-15.131432010478|-15.131432010478|-15.131432010478|-15.131432010478|-15.131432010478|-15.269056703882|-15.269056703882|-15.269056703882|-15.269056703882|-15.652285207462|-15.740316829363|-16.105950820453|-16.105950820453|-16.105950820453|-16.105950820453|-16.105950820453|-16.105950820453|-16.105950820453|-16.105950820453|-16.105950820453|-16.105950820453|-16.105950820453|-16.183834009708|14.572354260736|14.572354260736|14.572354260736|14.572354260736|14.572354260736|14.572354260736|14.572354260736|14.572354260736|14.572354260736|14.408171379625|-15.602082122545|-15.602082122545|-15.602082122545|-15.602082122545|-15.602082122545|-15.602082122545|-15.602082122545|-15.602082122545|-15.602082122545|-15.602082122545|-15.602082122545|-15.602082122545|-15.602082122545|-15.602082122545|-15.602082122545|-15.602082122545|-15.602082122545|-15.602082122545|-15.602082122545|-15.602082122545|-15.602082122545|-15.918424144034|-16.011582284774|-16.187430941471|-16.187430941471|-16.187430941471|-16.301643161873|-16.301643161873|-16.415714560725|-16.513539311914|||-16.513539311914|-16.513539311914|-16.513539311914|-16.513539311914|-16.513539311914|-16.513539311914|-16.513539311914|-16.513539311914|-16.513539311914|-16.513539311914|-16.513539311914|-16.513539311914|-16.513539311914|-16.513539311914|-16.513539311914|-16.513539311914|-16.513539311914|-16.513539311914|-16.700043569702|-16.853937028402|-17.160485875335|-17.486095467901|-17.951772680654|-18.447525597031|-18.707805792949|-19.075895539546|15.065773406331|15.065773406331|15.065773406331|15.065773406331|15.065773406331|15.065773406331|14.311484816977|14.311484816977|14.311484816977||||14.311484816977|14.311484816977|14.311484816977|14.311484816977|14.311484816977|14.311484816977|14.311484816977|14.021999015038|14.021999015038|14.021999015038|14.021999015038|14.021999015038|13.930554961302|13.142282432029|13.114544682139|13.114544682139|13.114544682139||13.114544682139|13.114544682139|13.114544682139|13.114544682139|13.114544682139|13.114544682139|13.114544682139|13.114544682139|13.062271970769|12.859191093467|12.557989925833|12.474433363247|-13.001679455187|-13.001679455187|-13.001679455187|-13.001679455187|-13.001679455187|-13.001679455187|-13.001679455187|-13.001679455187|-13.001679455187|-13.001679455187|-13.001679455187|-13.001679455187|-13.001679455187|-13.001679455187|-13.001679455187|-13.001679455187|-13.068533247208
07114|101045|/equities/cn-first-heavy|SHANGHAICOMP||2.4129179105114|2.3192087723988|-2.7387408552086|-2.7387408552086|-2.8247120576342|-2.8807912752849|-2.9003235682097|2.6420079268243|2.6420079268243|2.6111198837256|2.530688821684|-2.7613100262205|-2.7613100262205|-2.817011234023|-2.8483472464725|-2.8483472464725|-2.9053857854389|-2.9136314611251|-2.9136314611251|-2.9136314611251|-2.9136314611251|-2.9136314611251|-2.9384793948922|-2.9616041883834|-2.9616041883834|-2.9616041883834|-2.9616041883834|-2.9616041883834||-2.9616041883834|-2.9616041883834|-2.9616041883834|-2.9690046691241|-2.9762752884294|-2.9762752884294|-2.9762752884294|-2.9920063688021|-2.9920063688021|-3.0091271578293|-3.0091271578293|-3.0091271578293|-3.0091271578293|-3.0091271578293|-3.0091271578293|-3.0145857796648|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0170718787638|-3.0467465584507|-3.0686072712729|-3.0990080574695|-3.119516122923|-3.119516122923|-3.1362841456157|-3.1362841456157|-3.1362841456157|-3.1769823596457|-3.1949804011958|||||||-3.209422674883|-3.2115095200222|-3.2115095200222|-3.224402696464|-3.224402696464|-3.224402696464|-3.2573299507195|-3.2573299507195|-3.2573299507195|-3.2573299507195|-3.2573299507195|-3.2573299507195|-3.2573299507195|-3.2573299507195|-3.2573299507195|-3.2573299507195|-3.2573299507195|-3.2573299507195|-3.2573299507195|-3.2573299507195|-3.2709221817712|-3.2870770833063|-3.2870770833063|-3.2870770833063|-3.2870770833063|-3.3256411045975|-3.3669599968737|-3.3669599968737|-3.3669599968737|-3.3669599968737|-3.3669599968737|-3.3777333319789|3.206225977239|3.206225977239|3.206225977239|3.206225977239|3.206225977239|3.206225977239|3.206225977239|3.206225977239|3.2021963377998|3.2021963377998|3.2021963377998|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|||3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.1514048993384|3.0787832008241|-3.5685759071952|-3.5685759071952|3.2391886186562|3.2391886186562|3.2391886186562|3.2391886186562|3.2391886186562|3.2302095042292|3.1827277679286|3.1827277679286||||3.1644514361497|3.1644514361497|3.1644514361497|3.1644514361497|3.1644514361497|3.1644514361497|3.1543845398774|3.1543845398774|3.1476970876135|3.1476970876135|3.1208529965526|3.1208529965526|3.1208529965526|3.1208529965526|3.1208529965526|3.1208529965526|3.1208529965526||3.1208529965526|3.1208529965526|3.1208529965526|3.1208529965526|3.1208529965526|3.1208529965526|3.1208529965526|3.1208529965526|3.1208529965526|3.1208529965526|3.1208529965526|3.1208529965526|3.1208529965526|3.1208529965526|3.1208529965526|3.1208529965526|3.1208529965526|3.1208529965526|3.1208529965526|3.1208529965526|3.1208529965526|3.1208529965526|3.0453922766719|3.0193247550366|2.9999819742477|2.9999819742477|2.9999819742477|2.9999819742477|2.9999819742477
07115|100549|/equities/cn-fortune-lan|SHANGHAICOMP||-1.5263673856394|-1.5263673856394|-1.5263673856394|-1.6031860261644|-1.6674289669687|-1.6865877074329|-1.7450974431664|1.5223902642113|1.5223902642113|1.5223902642113|-1.6537512688014|-1.6537512688014|-1.6537512688014|-1.7097236810098|-1.734103275421|-1.734103275421|-1.7756913019354|-1.7756913019354|-1.7756913019354|-1.7756913019354|-1.7756913019354|-1.7756913019354|-1.7756913019354|-1.7985458852113|-1.8200510410535|-1.8345011172545|-1.8502537583407|-1.8502537583407||-1.8502537583407|-1.8502537583407|-1.8502537583407|-1.8775041605693|-1.9066712752164|-1.9357458502253|-1.9363843567063|-1.9426492526453|-1.9701657840854|-1.9807437013984|-1.9807437013984|-1.9807437013984|-1.9807437013984|-1.9807437013984|-1.9807437013984|-2.0202707793316|1.8423420990846|1.8423420990846|1.8423420990846|1.8423420990846|1.8423420990846|1.8423420990846|1.8423420990846|1.8423420990846|1.8423420990846|1.8423420990846|1.8423420990846|1.8423420990846|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.000816422256|-2.0186849364|-2.0452054748224|-2.1091172109364|-2.1506857883399|-2.1740953140198|-2.1889947975939|-2.1994386740598|-2.277154148516|||||||-2.3085046354234|-2.3144495954447|-2.3310550970427|-2.3633945300173|-2.3737442416025|-2.3737442416025|-2.3737442416025|-2.3836047166004|-2.3945607999314|-2.4134008861636|-2.4315565401817|-2.4670451181054|-2.4670451181054|-2.4739390365415|-2.4898913762386|-2.4898913762386|-2.4898913762386|-2.4898913762386|-2.4898913762386|-2.4898913762386|-2.4898913762386|-2.4898913762386|-2.4898913762386|-2.4898913762386|-2.4898913762386|-2.5171015286242|-2.5534461365579|-2.606606799854|-2.6656743227257|-2.7192216535093|2.3968864255764|2.3968864255764|2.3968864255764|2.3968864255764|2.3968864255764|2.3968864255764|2.3968864255764|2.3968864255764|2.3968864255764|2.3968864255764|2.3487262444047|2.3487262444047|2.3487262444047|2.2913623867596|2.2661007511061|2.2661007511061|2.2661007511061|2.1595562947504|2.1351672196179|2.1351672196179|-2.3514684610107|-2.3514684610107|-2.3514684610107|-2.3514684610107|-2.3514684610107|-2.3514684610107|-2.3514684610107|-2.3514684610107|-2.3514684610107|-2.3514684610107|-2.3514684610107|-2.3514684610107|-2.3514684610107|-2.3514684610107|-2.3514684610107|-2.3514684610107|-2.3514684610107|-2.3514684610107|-2.3514684610107|||-2.3949649259491|-2.4194054653295|-2.4463382389893|-2.4463382389893|-2.4463382389893|-2.4463382389893|-2.4463382389893|-2.4463382389893|-2.4463382389893|-2.4463382389893|-2.4463382389893|-2.4463382389893|-2.4463382389893|-2.4463382389893|-2.4463382389893|-2.4463382389893|-2.4463382389893|-2.4463382389893|-2.4463382389893|-2.4481536179505|-2.4896151125124|-2.5501278704726|-2.565142095787|2.3194207580387|2.3194207580387|2.3194207580387|2.3194207580387|2.3194207580387|2.3194207580387|2.3194207580387|2.2523712708994|2.2523712708994|2.2137458671512|2.1323263920306|-2.3820340161023||||-2.3820340161023|-2.3820340161023|-2.3820340161023|-2.3820340161023|-2.402815567619|-2.4609061470367|-2.467673512602|-2.5313039844832|-2.5797822150479|-2.5946362673794|-2.5946362673794|-2.5946362673794|-2.5946362673794|-2.5946362673794|-2.5946362673794|-2.5946362673794|-2.5946362673794||-2.5970245342521|-2.5970245342521|-2.5970245342521|-2.5970245342521|-2.6194716935984|-2.6471907568896|-2.6724427673175|-2.6724427673175|-2.6724427673175|-2.6873985024826|-2.6873985024826|-2.7165538837001|-2.7283932157672|-2.7298813736347|-2.7513967884798|-2.7513967884798|2.5466941377465|2.5466941377465|2.5466941377465|2.5466941377465|2.5466941377465|2.5466941377465|2.5466941377465|2.5466941377465|2.5466941377465|2.5466941377465|2.5466941377465|2.5466941377465|2.5466941377465
07116|996065|/equities/china-galaxy-securities-co-ltd|SHANGHAICOMP||-12.065862158303|-12.065862158303|-12.065862158303|-12.065862158303|10.785664259181|10.785664259181|10.785664259181|10.785664259181|10.785664259181|10.724626155679|10.422918262288|-11.763989548864|-11.763989548864|-11.812211095163|-11.97634528618|-12.00927271822|-12.125572557515|-12.125572557515|-12.125572557515|-12.223969427817|-12.253299412985|-12.281998883639|-12.442777062957|-12.579751970045|-12.761438725678|-12.761438725678|-12.761438725678|-12.761438725678||-12.761438725678|-12.761438725678|-12.761438725678|-12.761438725678|-12.832709390022|-12.920232912013|-13.078592243138|-13.377926896282|12.201857978165|12.201857978165|12.201857978165|12.201857978165|12.201857978165|12.201857978165|12.201857978165|12.201857978165|12.201857978165|12.201857978165|12.201857978165|12.201857978165|12.201857978165|12.201857978165|12.201857978165|12.201857978165|12.201857978165|12.201857978165|12.201857978165|12.201857978165|12.201857978165|12.201857978165|12.201857978165|12.201857978165|12.201857978165|12.063731650578|11.808445208012|11.808445208012|11.808445208012|11.681475106506|11.681475106506|11.466638820732|10.949551179667|10.949551179667|10.949551179667|10.949551179667|10.949551179667|10.949551179667|10.949551179667|10.949551179667|10.922279228391|10.579198852316|10.525221152587|10.519689872843|10.502988527198|-11.528303735534|-11.528303735534|-11.528303735534|-11.528303735534|-11.528303735534|-11.535560316853|-11.535560316853|||||||-11.649511596684|-11.73668005414|-11.738115082316|-11.738115082316|-11.738115082316|-11.738115082316|-11.805128214682|-11.880697857368|-11.899664652599|-12.055182947332|-12.115758434064|-12.212553015581|-12.212553015581|-12.212553015581|-12.212553015581|-12.351725833539|-12.4074727881|-12.5999702202|-12.732744665799|-12.824715848164|-13.000240373829|-13.241933399018|-13.351376072119|-13.351376072119|-13.351376072119|-13.463613005271|-13.463613005271|-13.565125222328|-13.62513901936|-13.915974307783|12.411166756908|12.411166756908|12.411166756908|12.411166756908|12.411166756908|12.411166756908|12.411166756908|12.411166756908|12.411166756908|12.411166756908|12.411166756908|12.411166756908|12.411166756908|12.411166756908|12.024074653299|11.889289907358|11.889289907358|11.4947661865|-12.223108185384|-12.223108185384|-12.223108185384|-12.223108185384|-12.223108185384|-12.223108185384|-12.223108185384|-12.223108185384|-12.223108185384|-12.223108185384|-12.223108185384|-12.223108185384|-12.223108185384|-12.223108185384|-12.223108185384|-12.223108185384|-12.223108185384|-12.223108185384|-12.223108185384|-12.282342156937|-12.282736193783|||-12.282736193783|-12.282736193783|-12.282736193783|-12.282736193783|-12.282736193783|-12.282736193783|-12.282736193783|-12.386373135389|-12.544303572775|-12.598726022312|-12.598726022312|-12.598726022312|-12.598726022312|-12.598726022312|-12.598726022312|-12.598726022312|-12.669847214748|-12.669847214748|-12.759829693955|-12.809255315111|-13.084728401288|-13.511920100434|-13.619911385888|-13.826012665822|-13.992792189997|-14.091086093184|-14.091086093184|-14.091086093184|-14.196761969721|12.081088228105|12.081088228105|12.081088228105|11.31620901942|10.633565784823|9.9645178332714||||9.4822420560417|-10.548281220853|-10.548281220853|9.770187518382|9.770187518382|9.770187518382|9.770187518382|9.770187518382|9.770187518382|9.6385418545139|9.5518130069843|9.5518130069843|9.5518130069843|9.5518130069843|9.5175723458138|9.5175723458138|9.5175723458138||9.5175723458138|9.5175723458138|9.5175723458138|9.5175723458138|9.5175723458138|9.5175723458138|9.5175723458138|9.4867464066442|9.4386075338717|9.3338989994811|-10.106769010683|-10.106769010683|-10.106769010683|-10.106769010683|-10.106769010683|-10.106769010683|9.4405200364855|9.4405200364855|9.4405200364855|9.4405200364855|9.4405200364855|9.4405200364855|9.3255771931307|-9.8784315084751|-9.8784315084751|-9.8784315084751|-9.8784315084751|-9.8784315084751|-9.8784315084751
07117|100319|/equities/gezhouba|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07118|100511|/equities/merro-pharm|SHANGHAICOMP||-1.5682126552565|-1.5682126552565|-1.5682126552565|-1.5682126552565|-1.5909380233224|-1.5909380233224|-1.5909380233224|-1.5909380233224|-1.5909380233224|-1.5909380233224|-1.5909380233224|-1.5909380233224|-1.5909380233224|-1.6732644875773|-1.7074252413537|-1.7074252413537|-1.738992344025|-1.738992344025|-1.738992344025|-1.738992344025|-1.738992344025|-1.738992344025|-1.738992344025|-1.7527692700793|-1.7732942658138|-1.7732942658138|-1.7732942658138|-1.7732942658138||-1.7732942658138|-1.7732942658138|-1.7732942658138|-1.7881048009872|-1.7984497399329|-1.813950262099|-1.813950262099|-1.8355003039368|-1.8500003329392|-1.8811114619701|-1.9101238328581|-1.9206932141124|-1.9215406647025|1.8040838616771|1.8040838616771|1.8040838616771|1.8040838616771|1.8040838616771|1.8040838616771|1.8040838616771|1.8040838616771|1.8040838616771|1.8040838616771|1.8040838616771|1.8040838616771|1.8040838616771|1.8040838616771|1.8040838616771|1.8040838616771|1.8031190939191|1.8031190939191|1.8031190939191|1.8031190939191|1.8031190939191|1.8031190939191|1.8031190939191|1.8031190939191|1.8031190939191|1.8031190939191|1.8006879099478|1.7952937744122|1.7952937744122|1.7827761910554|1.7827761910554|1.7827761910554|-1.9282744220351|-1.9282744220351|-1.9282744220351|-1.9282744220351|-1.9341937691475|-1.9868819482354|-2.0782021490763|-2.1121601845782|-2.1121601845782|-2.1121601845782|-2.1121601845782|-2.1121601845782|-2.1121601845782|-2.1183473378107|-2.1183473378107|||||||-2.1183473378107|-2.1281637118575|-2.1351819089516|-2.1434663074475|-2.1434663074475|-2.1434663074475|-2.1460904706244|-2.1460904706244|-2.1460904706244|-2.1460904706244|-2.1460904706244|-2.153855378264|-2.153855378264|-2.153855378264|-2.153855378264|-2.1592667208109|-2.1592667208109|-2.1592667208109|-2.1592667208109|-2.1592667208109|-2.1592667208109|-2.1592667208109|-2.1592667208109|-2.1592667208109|-2.1592667208109|-2.1641852575313|-2.177428068692|-2.1810312028003|-2.1950346756062|-2.214482975015|-2.2148669824147|-2.2148669824147|-2.2148669824147|-2.2154077804909|-2.2482309779443|2.0978089688787|2.0978089688787|2.0978089688787|2.0978089688787|2.0978089688787|2.0978089688787|2.0978089688787|2.0978089688787|2.0731210839493|2.0325569723545|-2.1620481059813|-2.1620481059813|-2.1620481059813|-2.1620481059813|-2.1620481059813|-2.1620481059813|-2.1620481059813|-2.1620481059813|-2.1620481059813|-2.1950534367852|-2.2089103123282|-2.2089103123282|-2.2089103123282|-2.2089103123282|-2.2089103123282|-2.2089103123282|-2.2089103123282|-2.2089103123282|-2.2089103123282|-2.2089103123282|-2.2089103123282|-2.2149003634557|-2.2215559758196|-2.2272844355912|||-2.23142717079|-2.2460302003631|-2.2811447788619|2.1086800620916|2.1086800620916|2.1086800620916|2.1086800620916|2.1086800620916|2.1086800620916|2.1086800620916|2.1086800620916|2.1086800620916|2.0785334160993|1.9850370807857|-2.1688475958273|-2.1770528943192|-2.1795032323346|-2.1852788404816|-2.1852788404816|-2.1852788404816|-2.2136431486732|-2.2440480558217|2.1172774349654|2.1172774349654|2.1172774349654|2.1172774349654|2.1172774349654|2.1172774349654|2.1172774349654|2.1091971436037|2.089107941576|2.0890088070192|2.0861208823828|2.0651343164078|2.0390380154309||||-2.1537499264477|-2.1537499264477|-2.1537499264477|-2.1537499264477|-2.1537499264477|-2.1786110219689|-2.200123475363|-2.219581549223|2.1394756134286|2.1394756134286|2.1394756134286|2.1394756134286|2.1394756134286|2.1394756134286|2.1394756134286|2.1394756134286|2.1394756134286||2.1394756134286|2.1394756134286|2.1394756134286|2.1394756134286|2.1394756134286|2.1394756134286|2.1394756134286|2.1394756134286|2.1394756134286|2.1394756134286|2.1394756134286|2.1394756134286|2.1394756134286|2.1394756134286|2.1394756134286|2.1394756134286|2.1394756134286|2.1394756134286|2.1394756134286|2.1394756134286|2.1394756134286|2.1394756134286|2.1394756134286|2.1394756134286|2.1260840159803|2.1243527249225|2.1243527249225|2.1243527249225|2.1243527249225
07119|101050|/equities/hainan-rubber|SHANGHAICOMP||3.904160531777|3.904160531777|3.904160531777|3.904160531777|3.904160531777|3.904160531777|3.904160531777|3.904160531777|3.904160531777|3.904160531777|-4.1730857789682|-4.1730857789682|-4.1730857789682|-4.2289842168674|-4.2814001895009|-4.2814001895009|-4.296935696259|-4.296935696259|-4.296935696259|-4.296935696259|-4.296935696259|-4.296935696259|-4.3238173004155|-4.3642414671585|4.1362125772955|4.1362125772955|4.1362125772955|4.1362125772955||-4.3252219656259|-4.3252219656259|-4.3252219656259|-4.3369132654701|-4.3389964061229|-4.3389964061229|-4.3389964061229|-4.3422177992299|-4.3422177992299|-4.4069088787983|-4.4225084326682|-4.4225084326682|-4.4225084326682|-4.4225084326682|-4.4225084326682|-4.4491202658502|-4.4491202658502|-4.4491202658502|-4.4768000251813|-4.5042222480822|-4.5172498526456|-4.5172498526456|-4.5486108530762|-4.5551233809527|-4.5684702971838|-4.5949669523661|-4.5999633121959|-4.6155150519998|-4.6211589966963|-4.6211589966963|-4.6211589966963|-4.6211589966963|-4.6211589966963|-4.6211589966963|-4.6211589966963|-4.6268430986614|-4.6453814814059|-4.674868061539|-4.6777316448421|-4.6777316448421|-4.6777316448421|-4.6777316448421|-4.6777316448421|-4.6777316448421|-4.6777316448421|-4.6777316448421|-4.6777316448421|-4.6777316448421|-4.6777316448421|-4.7263685197004|-4.7556818817232|-4.7556818817232|-4.7556818817232|-4.7556818817232|-4.7556818817232|-4.7556818817232|-4.7556818817232|-4.7556818817232|-4.7890908822057|-4.8012118984856|||||||-4.8281631177342|-4.8281631177342|4.5804044998045|4.5804044998045|4.5804044998045|4.5804044998045|4.5804044998045|4.5804044998045|4.5804044998045|4.5804044998045|4.5804044998045|4.5804044998045|4.5804044998045|4.5804044998045|4.5804044998045|4.5804044998045|4.5804044998045|4.5804044998045|4.5804044998045|4.4915605691136|-4.6173429320808|-4.6173429320808|-4.6173429320808|-4.6173429320808|-4.6173429320808|-4.6173429320808|-4.6214921817245|-4.6311025735473|-4.6678917801751|-4.689501507997|-4.689501507997|-4.689501507997|-4.7127796631383|4.5028120893402|4.5028120893402|4.5028120893402|4.5028120893402|4.5028120893402|4.5028120893402|4.5028120893402|4.5028120893402|4.5028120893402|4.4920136286333|4.4739039025389|4.4600782067878|4.4600782067878|4.4600782067878|4.4600782067878|4.4600782067878|4.4600782067878|4.4600782067878|4.4600782067878|4.4600782067878|4.4600782067878|4.4600782067878|4.432309379324|4.4193939188193|4.4193939188193|4.4187711321723|4.3858569025344|-4.6500057339312|-4.6500057339312|-4.6500057339312|-4.6500057339312|-4.6500057339312|-4.6500057339312|-4.6533397435746|-4.6588764307923|-4.6588764307923|||-4.7415296366951|-4.7600328448901|4.4801456591178|4.4801456591178|4.4801456591178|4.4801456591178|4.4801456591178|4.4801456591178|4.4801456591178|4.4801456591178|4.4801456591178|4.4801456591178|4.4801456591178|4.4801456591178|4.4801456591178|4.4801456591178|4.4801456591178|4.4801456591178|4.4801456591178|4.4801456591178|4.4801456591178|4.4801456591178|4.4801456591178|4.4801456591178|4.4801456591178|4.4801456591178|4.4801456591178|4.4801456591178|4.4801456591178|4.4801456591178|4.4710082698517|4.4710082698517|4.4710082698517|4.4710082698517|4.4710082698517||||4.4710082698517|4.4710082698517|4.4710082698517|4.4710082698517|4.4710082698517|4.4710082698517|4.4710082698517|4.4710082698517|4.4710082698517|4.4710082698517|4.4710082698517|4.4710082698517|4.4710082698517|4.4710082698517|4.4710082698517|4.4710082698517|4.4338976993222||-4.7123293139482|-4.7123293139482|-4.7123293139482|-4.7123293139482|-4.7123293139482|-4.7123293139482|-4.7123293139482|-4.7123293139482|-4.7123293139482|-4.7275884656933|-4.7434315448367|-4.777260913447|-4.777260913447|-4.7880674887537|4.5310579059311|4.5310579059311|4.5310579059311|4.5310579059311|4.5310579059311|4.5310579059311|4.5310579059311|4.5310579059311|4.4728422427385|4.4442693684066|4.4225186905888|4.4225186905888|4.4225186905888|4.4225186905888|4.4225186905888
07120|942810|/equities/china-hi-tech|SHANGHAICOMP||-4.9324317154098|-4.9324317154098|-5.1360351174858|-5.6105946004155|-5.798943903682|4.9079096685079|4.9079096685079|4.9079096685079|4.9079096685079|4.9079096685079|4.6898994854454|-5.4520989755344|-5.4520989755344|-5.6545547754181|-5.8027834458867|-5.8027834458867|-5.9853149038464|-6.0381276720001|-6.1112530356462|-6.1420068385745|-6.1420068385745|-6.1420068385745|-6.2361185421044|-6.2448187863094|-6.2448187863094|-6.2448187863094|-6.2448187863094|-6.2448187863094||-6.2448187863094|-6.2448187863094|-6.2448187863094|-6.3281318650491|-6.5201467127542|-6.7229407993666|-6.779378463572|-6.9587539321248|-7.0997265848919|6.1934097168527|6.1934097168527|6.1934097168527|6.1934097168527|5.9088641445465|5.9088641445465|5.9088641445465|5.9088641445465|5.9088641445465|5.9088641445465|5.9088641445465|5.6292934992388|5.5865266699906|5.5865266699906|5.5865266699906|5.5865266699906|5.5865266699906|5.5865266699906|5.5865266699906|5.5865266699906|5.5222520187294|5.4686134473919|5.4620534834596|5.4620534834596|5.4467262887659|5.4105224575129|5.4105224575129|5.4105224575129|5.4105224575129|5.3428027061982|-5.7128198098509|-5.7128198098509|-5.7128198098509|-5.7128198098509|-5.7128198098509|-5.7128198098509|-5.7128198098509|-5.7128198098509|-5.7128198098509|-5.7128198098509|-5.7128198098509|-5.8142440265383|-5.8586344445632|-5.8586344445632|-5.8586344445632|-5.8586344445632|-5.8586344445632|-5.8586344445632|-5.8586344445632|-5.8586344445632|-5.8586344445632|||||||-5.8586344445632|-5.8586344445632|-5.8895938622605|-5.9122136717977|-5.9122136717977|-5.9122136717977|-5.9752375158934|-6.013776476405|-6.013776476405|-6.013776476405|-6.013776476405|-6.013776476405|-6.013776476405|-6.013776476405|-6.013776476405|-6.013776476405|-6.013776476405|-6.013776476405|-6.013776476405|-6.013776476405|-6.013776476405|-6.013776476405|-6.013776476405|-6.013776476405|-6.013776476405|-6.069751429582|-6.0917922332262|-6.0917922332262|-6.140324415363|-6.1449068671847|-6.1449068671847|-6.1943407463128|-6.2672726753678|-6.2672726753678|-6.3525251948531|-6.3855835159284|-6.4323149212712|-6.4570504000624|-6.4570504000624|-6.4570504000624|-6.4570504000624|-6.4570504000624|-6.4570504000624|-6.4570504000624|-6.4570504000624|-6.4570504000624|-6.4570504000624|-6.4570504000624|-6.4570504000624|-6.4570504000624|-6.5429362276726|-6.5429362276726|-6.5429362276726|-6.5844608916149|-6.5844608916149|-6.5844608916149|-6.5844608916149|-6.5844608916149|-6.639400947238|-6.6551864825956|-6.6551864825956|-6.7085406739703|-6.8061563128886|-6.8072915718213|-6.8072915718213|-6.8514353086833|-6.9254837886364|-6.928315177656|-7.0359055632759|||-7.281561705184|-7.3875495900855|-7.3875495900855|-7.3875495900855|-7.3875495900855|-7.3875495900855|-7.3875495900855|-7.3875495900855|-7.3875495900855|-7.3875495900855|-7.3875495900855|-7.3875495900855|-7.3875495900855|-7.3875495900855|-7.3875495900855|-7.3875495900855|-7.3875495900855|-7.3875495900855|-7.3875495900855|-7.3875495900855|-7.4994995583147|-7.6388883578612|-7.8204313900552|-8.0677018592183|-8.2568905827541|-8.5493229227086|6.8852326938977|6.8852326938977|6.8852326938977|6.8852326938977|5.9759044997327|5.9759044997327|5.972671653654|5.4979684637938|-6.2858417153802||||-6.2858417153802|-6.2858417153802|-6.2858417153802|-6.2858417153802|-6.2858417153802|-6.4498240550852|-6.5886933892409|-6.6048067932561|-6.6048067932561|-6.6227569757739|-6.6227569757739|-6.6227569757739|-6.6227569757739|-6.6227569757739|-6.6316421596164|-6.6316421596164|-6.6316421596164||-6.7495705200477|-6.7495705200477|-6.7495705200477|-6.7723005428627|-6.8542227363934|-6.9074698925405|-7.0144109461472|-7.0431160269563|-7.0431160269563|-7.0431160269563|-7.0431160269563|-7.0431160269563|-7.0431160269563|-7.0431160269563|-7.1773513752426|-7.2848346187235|6.4491997021547|6.4491997021547|6.4491997021547|6.4491997021547|6.4491997021547|6.4491997021547|6.2433152609256|6.2433152609256|6.2433152609256|6.2433152609256|6.2433152609256|6.2433152609256|6.2433152609256
07121|100429|/equities/china-animal|SHANGHAICOMP||-9.5763916427742|-9.5763916427742|-9.5763916427742|-9.5763916427742|-10.001545792912|-10.222273329998|-10.570859357279|-10.818035715402|-10.818035715402|-10.818035715402|-10.818035715402|-10.818035715402|-10.866151352261|-11.325168154344|-11.551688691845|-11.551688691845|-12.019654085095|-12.221837999485|11.271542205908|11.271542205908|11.271542205908|11.271542205908|11.271542205908|11.271542205908|11.271542205908|11.271542205908|11.24171388425|11.196904000061||11.053777840262|11.053777840262|11.053777840262|11.046751742156|11.046751742156|11.046751742156|11.046751742156|11.046751742156|11.046751742156|11.046751742156|11.046751742156|10.934724759826|10.872177360351|10.872177360351|10.872177360351|10.872177360351|10.872177360351|10.872177360351|10.872177360351|10.872177360351|10.872177360351|10.872177360351|10.872177360351|10.768491236143|10.768491236143|10.659136866254|10.659136866254|10.659136866254|10.631819246789|10.505162931704|10.505162931704|10.505162931704|10.505162931704|10.505162931704|10.505162931704|10.505162931704|10.505162931704|10.505162931704|10.505162931704|10.505162931704|10.505162931704|10.505162931704|10.505162931704|10.441847776068|10.320941738169|10.075491008803|-10.918064480394|-10.918064480394|-10.918064480394|-10.923960718148|-11.101622988376|-11.226803436978|-11.406448036546|-11.601053774483|-11.686726265624|-11.726362049|-11.755284875041|-11.755284875041|-11.755284875041|-11.793425473846|||||||-11.793425473846|-11.793425473846|-11.793425473846|-11.805957681943|-11.805957681943|-11.954397500675|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.039911328931|-12.082123344893|-12.190692974191|-12.260904986662|11.599599061234|11.599599061234|11.599599061234|11.599599061234|11.599599061234|11.599599061234|11.599599061234|11.599599061234|11.599599061234|11.599599061234|11.599599061234|11.599599061234|11.599599061234|11.599599061234|11.590665218812|11.546902321685|11.546902321685|11.546902321685|11.546902321685|11.546902321685|11.546902321685|-12.347653867074|-12.347653867074|-12.347653867074|-12.347653867074|-12.347653867074|-12.347653867074|-12.347653867074|-12.347653867074|-12.347653867074|-12.347653867074|-12.347653867074|-12.347653867074|-12.347653867074|-12.347653867074|-12.347653867074|-12.347653867074|-12.347653867074|-12.437103161189|-12.437103161189|||-12.724559131566|-12.838271236158|-12.838271236158|-12.838271236158|-12.838271236158|-12.838271236158|-12.838271236158|-12.838271236158|-12.975856886679|-13.050952128099|-13.071613130224|-13.178459177693|-13.33217669668|-13.388529419261|-13.450588622974|-13.566209756982|-13.655334778756|-13.655334778756|-13.655334778756|-13.655334778756|-13.842671858305|-13.842671858305|-13.842671858305|-13.842671858305|-13.842671858305|-13.842671858305|-13.842671858305|-13.842671858305|-13.842671858305|-13.842671858305|-13.842671858305|-13.842671858305|-13.842671858305|-13.842671858305|-13.995191188912||||-14.053545682806|-14.095606610928|-14.137895581627|-14.24377308676|-14.505859277749|-14.615955085781|-14.784394285443|-15.073215773108|-15.225240286194|-15.282569030053|-15.282569030053|-15.282569030053|-15.282569030053|-15.282569030053|-15.282569030053|-15.282569030053|-15.282569030053||-15.282569030053|-15.282569030053|-15.282569030053|-15.282569030053|-15.282569030053|-15.282569030053|-15.282569030053|-15.296187298306|-15.308542084702|-15.353171398949|-15.353171398949|-15.353171398949|-15.461857003979|-15.565396912686|-15.815441113701|14.466083684528|14.466083684528|14.466083684528|14.466083684528|14.466083684528|14.466083684528|14.466083684528|14.466083684528|14.466083684528|14.466083684528|14.391204055772|14.249671230301|13.904079553799|13.896949178821
07122|101130|/equities/cits|SHANGHAICOMP/EMCONSGROWTH||75.951811283579|75.951811283579|75.951811283579|75.951811283579|75.951811283579|75.951811283579|75.951811283579|75.951811283579|75.951811283579|75.276456269677|74.701785061815|-84.485543521173|-84.485543521173|-84.485543521173|-84.485543521173|-84.485543521173|-84.485543521173|-84.485543521173|-84.485543521173|-84.485543521173|-84.485543521173|-84.485543521173|-84.485543521173|-84.485543521173|75.856953568409|75.856953568409|75.856953568409|75.856953568409||75.856953568409|72.968841282472|-82.629392297015|-82.629392297015|-82.629392297015|-82.629392297015|-82.629392297015|-82.629392297015|-83.173768845913|-83.73474189056|-85.874713381275|-86.320789187202|-86.863099673335|-87.948825274652|-87.948825274652|-89.085362128357|-89.823175937975|-90.826308496621|-91.5603434861|-93.624268776874|-94.071963052727|-95.547739590514|-96.341374067585|-96.724209379293|-96.724209379293|-96.724209379293|-96.724209379293|-96.724209379293|-96.724209379293|-96.724209379293|-96.724209379293|-96.724209379293|-96.724209379293|-96.724209379293|-96.724209379293|-96.724209379293|-96.724209379293|-96.724209379293|-96.724209379293|-96.724209379293|-96.724209379293|-96.724209379293|-96.724209379293|-96.724209379293|-96.724209379293|-96.724209379293|-96.724209379293|-98.493099841484|-98.493099841484|-99.389556311909|-100.97561666628|-102.15179382055|-103.898658919|-105.44128902716|-105.58642989576|-107.92880960504|-110.31868008552|-110.59242109654|-111.92880221868|-112.59200129536|||||||-115.20472518931|-115.20472518931|-115.20472518931|-115.20472518931|-115.20472518931|-115.20472518931|-115.20472518931|-115.20472518931|-115.20472518931|-115.20472518931|-115.90302692001|-117.95558882361|-118.65739170161|-118.65739170161|-118.65739170161|-120.80264473997|-120.80264473997|-120.80264473997|-120.80264473997|-120.80264473997|-120.8477182267|-120.8477182267|-120.8477182267|-120.8477182267|-120.8477182267|-123.11913065092|-123.86348209532|-125.72053549192|-126.55338358749|-126.55338358749|115.08190545656|115.08190545656|115.08190545656|115.08190545656|115.08190545656|115.08190545656|115.08190545656|115.08190545656|115.08190545656|115.08190545656|115.08190545656|115.08190545656|115.08190545656|115.08190545656|111.33211654665|-122.06888828356|-122.06888828356|-122.06888828356|-122.06888828356|-122.06888828356|-122.06888828356|-122.06888828356|-122.06888828356|-122.06888828356|-122.06888828356|-122.06888828356|-122.06888828356|-122.06888828356|-122.06888828356|-122.06888828356|-122.5740094815|-122.5740094815|-122.5740094815|-122.5740094815|-122.5740094815|-125.85389981384|115.57801878706|115.57801878706|115.57801878706|||115.57801878706|115.57801878706|115.57801878706|115.57801878706|111.72112849305|-128.67815546332|-128.67815546332|-128.67815546332|-128.67815546332|-128.67815546332|-129.1557319886|-131.03803722135|-133.03448202071|-134.38942741749|-134.70491689441|-136.84768988023|-139.299650048|-141.3468367775|-142.73926620569|-144.48862711684|-146.4791610264|-146.4791610264|-146.4791610264|-146.4791610264|-147.78628534998|-150.33198965617|-153.18220815204|-153.77023050015|-156.10247677371|-158.3827568536|-160.30473248219|-163.89803734594|-165.43615426811|-167.96739461458|-171.13376996292||||-174.94842083382|-174.94842083382|-175.1234797304|-175.1234797304|-179.21831033684|-183.41479044995|-187.91199420383|-189.7589356232|-189.7589356232|-189.7589356232|-189.7589356232|-190.2132696364|-192.69547671297|-192.69547671297|-192.69547671297|-192.69547671297|-192.69547671297||-195.19275431079|-195.59510435185|-195.59510435185|-195.59510435185|-195.59510435185|-195.59510435185|-195.59510435185|-195.59510435185|-195.59510435185|-195.59510435185|-195.59510435185|-195.59510435185|-195.59510435185|-195.59510435185|-195.59510435185|-195.59510435185|-195.59510435185|-195.59510435185|-199.20622353114|-200.727464724|-204.61996422919|-207.84718874994|-209.07409264316|-210.23233177121|-211.64869850935|-211.96451371763|-211.96451371763|-214.64556750825|-216.69507280512
07123|100408|/equities/fiber-glass|SHANGHAICOMP||8.6870250698744|8.6870250698744|8.6870250698744|8.6870250698744|8.6870250698744|8.6870250698744|8.6870250698744|8.6870250698744|8.6870250698744|8.6305836038257|8.3450927024048|-9.4886506981121|-9.4886506981121|-9.6511043919113|-9.6511043919113|-9.6511043919113|-9.8751157006717|-9.9523803095543|-9.9523803095543|-9.9523803095543|-9.9523803095543|-9.9523803095543|-9.9523803095543|-10.058200237985|-10.223966187318|-10.223966187318|-10.223966187318|-10.223966187318||-10.223966187318|-10.223966187318|-10.223966187318|-10.309003514366|-10.309003514366|-10.309003514366|-10.309003514366|-10.366115802214|-10.437350531072|-10.59483387255|-10.66396984049|-10.66396984049|-10.66396984049|-10.66396984049|-10.66396984049|-10.819966093128|-10.905518283916|-11.096131632143|-11.289034602172|-11.428927524362|-11.608253222344|-11.751948018469|-11.938830900631|-12.018145720652|-12.032383831001|-12.182202124861|-12.182202124861|-12.213002867464|-12.229077427186|-12.229077427186|-12.346459384429|-12.346459384429|-12.346459384429|-12.346459384429|-12.386621311492|-12.495135231356|-12.502654849709|-12.502654849709|-12.502654849709|-12.502654849709|-12.502654849709|-12.502654849709|-12.502654849709|-12.502654849709|-12.592153196228|-12.592153196228|-12.592153196228|-12.747392421179|-12.9804361189|-13.343262337379|-13.547514278284|-13.726126916532|-13.90460112375|-13.90460112375|-14.098445180191|-14.290145372692|-14.290145372692|-14.290145372692|-14.290145372692|-14.290145372692|||||||-14.414605590307|-14.562537907332|-14.562537907332|-14.638750692907|-14.638750692907|-14.674723197689|-14.687564050569|-14.687564050569|-14.687564050569|-14.687564050569|-14.687564050569|-14.687564050569|-14.687564050569|-14.687564050569|-14.687564050569|-14.687564050569|-14.687564050569|-14.687564050569|-14.687564050569|-14.687564050569|-14.687564050569|-14.687564050569|-14.687564050569|-14.687564050569|-14.687564050569|-14.760626911469|-14.941806924948|14.114385042522|14.114385042522|14.114385042522|14.114385042522|14.114385042522|14.114385042522|14.114385042522|14.114385042522|14.114385042522|14.114385042522|14.114385042522|14.114385042522|14.114385042522|14.114385042522|14.114385042522|14.114385042522|14.114385042522|13.882094606132|13.721771275965|13.663079460426|13.444532350218|-14.321183934201|-14.321183934201|-14.321183934201|-14.321183934201|-14.321183934201|-14.321183934201|-14.321183934201|-14.321183934201|-14.321183934201|-14.321183934201|-14.321183934201|-14.321183934201|13.55465984402|13.55465984402|13.55465984402|13.55465984402|13.55465984402|13.55465984402|13.55465984402|13.55465984402|13.55465984402|||13.55465984402|13.526288721935|13.490321236602|13.424245231407|-14.551240261028|-14.551240261028|-14.551240261028|-14.551240261028|-14.551240261028|-14.551240261028|-14.551240261028|-14.551240261028|-14.551240261028|-14.551240261028|-14.551240261028|-14.778998979256|-14.778998979256|-14.778998979256|-14.791109438655|-14.816232968169|-15.488036898327|-15.66876686973|-15.66876686973|-15.66876686973|-15.66876686973|-15.66876686973|-15.851117154323|-15.851117154323|-15.851117154323|-15.851117154323|-15.851117154323|-15.851117154323|-15.851117154323|-15.851117154323|-15.851117154323||||-15.851117154323|-15.851117154323|-15.887907368566|-16.192119446756|-16.263913426578|-16.263913426578|14.779181274146|14.779181274146|14.608534530766|-15.60854744014|-15.60854744014|-15.60854744014|-15.60854744014|-15.60854744014|-15.60854744014|-15.60854744014|-15.60854744014||-15.60854744014|-15.60854744014|-15.60854744014|-15.60854744014|-15.60854744014|-15.60854744014|-15.60854744014|-15.60854744014|-15.60854744014|-15.60854744014|-15.60854744014|-15.60854744014|-15.60854744014|-15.60854744014|-15.615429119525|-15.615429119525|14.592190303741|14.592190303741|14.592190303741|14.592190303741|14.592190303741|14.592190303741|14.592190303741|14.589100297223|14.556365716368|14.556365716368|14.556365716368|14.556365716368|14.556365716368
07124|1009372|/equities/china-kings-resources-group-co-ltd|SHANGHAICOMP||22.507073229688|20.978970441705|-24.983862794616|-24.983862794616|-25.525403143276|-26.354336660558|-26.364524938983|-26.364524938983|-26.364524938983|-26.364524938983|-26.364524938983|-26.364524938983|-26.364524938983|-26.364524938983|-26.700524274119|-26.700524274119|-27.184850025763|-27.184850025763|-27.184850025763|-27.184850025763|-27.184850025763|-27.184850025763|-27.184850025763|-27.184850025763|-27.184850025763|-27.184850025763|-27.184850025763|-27.184850025763||-27.184850025763|-27.184850025763|-27.184850025763|-27.184850025763|-27.184850025763|-27.184850025763|-27.184850025763|-27.206499524238|-27.377221579157|-27.675245809116|-28.005273659536|-28.262526652889|-28.361695869848|-28.580217158447|-28.582463674689|-28.743847667006|-29.008720197973|-29.217466344102|-29.339406637862|-29.631008312123|-29.836119727974|-30.134578365623|-30.626762960354|-30.626762960354|-30.736250829727|-30.736250829727|-30.736250829727|-30.736250829727|-31.36861138877|-31.42123514344|-31.699129401963|-31.699129401963|-31.699129401963|-31.699129401963|-32.01347606637|-32.257196616883|-32.592440498929|-32.932710635508|-32.949678619532|-33.11886140818|-33.11886140818|-33.667068396614|-34.175312833146|-34.175312833146|-34.175312833146|-34.175312833146|-34.175312833146|-34.175312833146|-34.175312833146|-34.175312833146|29.856068215338|29.856068215338|29.856068215338|29.856068215338|29.856068215338|29.856068215338|29.473730360649|29.473730360649|29.473730360649|27.984146209979|||||||26.32627349035|25.775859039537|25.65899131291|25.65899131291|25.65899131291|25.65899131291|25.65899131291|25.65899131291|25.65899131291|25.560545682829|25.299495326062|25.095834891882|25.095834891882|25.095834891882|25.095834891882|25.095834891882|24.431482492648|24.299981950348|23.737757548828|23.633255121741|23.633255121741|23.633255121741|23.633255121741|23.633255121741|23.633255121741|23.633255121741|23.633255121741|23.633255121741|23.633255121741|23.633255121741|23.633255121741|23.633255121741|23.633255121741|23.633255121741|23.633255121741|23.633255121741|23.633255121741|23.633255121741|23.633255121741|23.633255121741|23.633255121741|23.633255121741|23.633255121741|23.633255121741|23.633255121741|23.633255121741|23.633255121741|23.633255121741|23.633255121741|23.633255121741|23.633255121741|23.285282582744|23.248361226002|23.248361226002|23.248361226002|23.248361226002|22.635956680421|-26.524246010714|-26.524246010714|-26.524246010714|-26.524246010714|-26.524246010714|-26.524246010714|-26.524246010714|-26.601784558862|-26.601784558862|-26.623092911607|-26.77399346339|-26.819991927537|||-27.428878948857|-27.77597678786|-28.13866705184|-28.13866705184|-28.13866705184|-28.13866705184|-28.462407475101|-34.72160871086|-34.72160871086|-34.72160871086|-34.727342685698|-34.811978603094|-34.811978603094|-34.811978603094|-34.811978603094|-35.227198998894|-35.928554765346|-36.806173156767|-37.344079784849|-37.709664122014|-37.709664122014|-37.709664122014|-37.709664122014|-37.709664122014|-37.709664122014|-37.709664122014|-37.709664122014|-37.709664122014|-38.422406902742|-39.362433466818|-39.362433466818|-39.362433466818|-39.362433466818|-39.362433466818|-39.362433466818||||-39.362433466818|-39.362433466818|-39.362433466818|-39.362433466818|-39.362433466818|-39.362433466818|-39.362433466818|-39.796592537459|-39.81406134867|-39.81406134867|-39.81406134867|-39.81406134867|-40.17300612721|-40.17300612721|-40.17300612721|-40.17300612721|-40.17300612721||-40.17300612721|-40.17300612721|-40.17300612721|-40.17300612721|-40.17300612721|-40.17300612721|-40.17300612721|-40.17300612721|-40.17300612721|-40.17300612721|-40.17300612721|-40.17300612721|-40.582228843738|-40.838033667724|-41.328619558037|-41.328619558037|-41.514022807745|-41.623914908996|-42.098792181667|-42.824216112226|38.946906351963|38.946906351963|38.946906351963|38.946906351963|38.946906351963|38.946906351963|38.946906351963|38.946906351963|38.946906351963
07125|100874|/equities/cec-corecast|SHANGHAICOMP||-20.843482156572|-20.843482156572|-20.843482156572|-20.843482156572|-21.964424711661|-22.378804425616|-22.396778729208|-22.396778729208|-22.396778729208|-22.396778729208|-22.396778729208|-22.396778729208|-22.396778729208|-23.303642010963|-24.060713053054|-24.24690389667|-25.382115152523|-26.153461645096|-26.584491158009|-26.584491158009|-26.584491158009|-26.584491158009|-26.998878797426|23.732525999635|23.732525999635|23.732525999635|23.720584003229|23.5517594992||22.279872928349|22.279872928349|22.279872928349|22.279872928349|22.208747477761|22.01513492172|22.01513492172|22.01513492172|22.01513492172|22.01513492172|22.01513492172|22.01513492172|22.01513492172|22.01513492172|21.851808527089|21.851808527089|21.851808527089|21.851808527089|21.851808527089|21.851808527089|21.840299540775|21.840299540775|21.840299540775|21.840299540775|21.840299540775|21.840299540775|21.840299540775|21.840299540775|21.840299540775|21.748109744673|21.518286738547|21.518286738547|21.518286738547|21.350874726145|20.929304882519|-22.151785126713|-22.151785126713|-22.151785126713|-22.151785126713|-22.151785126713|-22.151785126713|-22.151785126713|-22.151785126713|-22.151785126713|-22.151785126713|-22.151785126713|-22.151785126713|-22.151785126713|-22.151785126713|-22.318649441432|-22.628498773255|-22.78999978136|-23.113887586317|-23.482097614829|-23.598996892046|-23.959441571844|-24.183823909376|-24.2742479532|-24.282020356626|-24.282020356626|||||||-24.282020356626|-24.33668907745|-24.449099949812|-24.563023577766|-24.563023577766|-24.73724938613|-24.764721565575|-24.912294953855|-24.912294953855|-24.912294953855|-24.912294953855|-24.912294953855|-24.912294953855|-24.912294953855|-24.912294953855|-24.912294953855|-24.912294953855|-24.915239609063|-24.915239609063|-24.948045082424|-25.085893385021|-25.085893385021|-25.085893385021|-25.085893385021|-25.085893385021|-25.533214401766|-25.574603586627|-25.574603586627|-25.574603586627|-25.574603586627|-25.574603586627|-25.886780983025|-26.066704816061|-26.066704816061|-26.137845650668|-26.137845650668|-26.43927281803|-26.845302724244|-26.974226580065|-27.004168110622|-27.004168110622|-27.196297519222|25.510812852882|25.510812852882|25.510812852882|25.510812852882|25.510812852882|25.510812852882|25.510812852882|25.510812852882|25.510812852882|25.510812852882|25.510812852882|25.336286895483|25.336286895483|25.336286895483|25.336286895483|25.336286895483|25.025028462834|25.025028462834|25.025028462834|25.025028462834|25.025028462834|25.025028462834|24.970377023914|24.970377023914|24.970377023914|24.970377023914|24.970377023914|||24.970377023914|24.970377023914|24.970377023914|24.633576289733|24.633576289733|24.633576289733|24.633576289733|24.633576289733|24.633576289733|24.633576289733|24.633576289733|24.633576289733|24.633576289733|24.633576289733|24.633576289733|24.633576289733|24.633576289733|24.633576289733|24.633576289733|24.633576289733|24.633576289733|24.633576289733|24.633576289733|24.633576289733|24.633576289733|24.633576289733|24.633576289733|24.633576289733|24.633576289733|24.633576289733|24.633576289733|24.633576289733|24.633576289733|24.633576289733|24.633576289733||||24.316195796949|23.742617705768|-26.695085190237|-26.695085190237|-26.695085190237|-26.695085190237|-26.695085190237|-26.810094672773|-27.137831689808|-27.137831689808|-27.363147737685|-27.656275115745|-27.866971901541|-27.92719059905|-28.424176188524|-28.424176188524|-28.424176188524||-28.424176188524|-28.424176188524|-28.48852906869|-28.596699350919|-29.270220882193|25.99767936371|25.99767936371|25.99767936371|25.99767936371|25.99767936371|25.99767936371|25.99767936371|25.99767936371|25.99767936371|25.99767936371|25.99767936371|25.99767936371|25.99767936371|25.99767936371|25.99767936371|25.99767936371|25.99767936371|24.75464422065|24.366353891387|24.366353891387|24.366353891387|24.366353891387|24.366353891387|24.366353891387
07126|1162087|/equities/china-master-logistics|SHANGHAICOMP||-8.5220857210521|-8.5220857210521|-8.5220857210521|-8.8789841143692|-9.3772046796044|-9.5613379734049|-9.9630710784127|-9.9630710784127|-9.9630710784127|-9.9630710784127|-9.9630710784127|-9.9630710784127|-9.9630710784127|-10.294523418339|-10.600581898062|-10.72342418495|-11.066026622093|-11.223918418129|-11.472131760076|-11.492014711231|-11.492014711231|-11.536683207452|-11.554648485118|-11.637942462424|-11.942533646699|-11.942533646699|-11.942533646699|-11.942533646699||-11.942533646699|-11.942533646699|-12.320592680105|-12.381214184373|-12.400237872435|-12.65218437523|-12.65218437523|11.273034005072|11.267815701064|9.6059062921298|9.5453159751218|9.5453159751218|9.5453159751218|9.5453159751218|9.5453159751218|9.5453159751218|9.5453159751218|9.5453159751218|9.5453159751218|9.5453159751218|9.5453159751218|9.5453159751218|9.5453159751218|9.4647958479238|9.3897729142852|9.3825252038845|9.3308237466206|9.3308237466206|9.3308237466206|9.3308237466206|9.3199869645204|9.3199869645204|9.3199869645204|9.3199869645204|9.3199869645204|9.2457908109827|9.2457908109827|9.2457908109827|9.2319902265516|9.1802347192607|9.1802347192607|9.1547049956676|9.1124503830138|-9.6356316799944|-9.6356316799944|-9.6356316799944|-9.6356316799944|-9.6356316799944|-9.6356316799944|-9.6356316799944|-9.7659031426251|-9.7659031426251|-9.8649083566354|9.2895856047677|9.2895856047677|9.2895856047677|9.2895856047677|9.2895856047677|9.2895856047677|9.2895856047677|||||||9.2895856047677|9.2895856047677|9.2895856047677|9.2895856047677|9.2895856047677|9.2895856047677|9.2895856047677|9.2489837170758|9.2444247258934|9.2444247258934|9.1872527468392|9.1872527468392|9.1302807980322|-9.6750078953913|-9.6750078953913|-9.6750078953913|-9.6750078953913|-9.6750078953913|-9.6750078953913|-9.6750078953913|-9.6750078953913|-9.6750078953913|-9.6750078953913|-9.6750078953913|-9.6750078953913|-9.6750078953913|-9.6750078953913|9.2183190428827|9.2183190428827|9.2183190428827|9.2183190428827|9.2183190428827|9.2183190428827|9.2183190428827|9.2183190428827|9.2183190428827|9.2183190428827|9.2183190428827|9.2183190428827|9.2183190428827|9.2183190428827|9.2183190428827|9.2183190428827|9.2183190428827|9.1692431330255|9.1619370645473|9.1004858752301|9.0538725080546|9.0209021012392|9.0209021012392|9.0209021012392|8.9982247794565|8.9369165593713|8.8747735413908|-9.3043976942829|-9.3043976942829|-9.3043976942829|-9.3043976942829|-9.3043976942829|-9.3043976942829|-9.3043976942829|-9.3043976942829|-9.3043976942829|-9.3043976942829|-9.3043976942829|-9.3043976942829|-9.3043976942829|-9.3043976942829|-9.3043976942829|||-9.4454420584365|-9.5032686147342|-9.598632008196|-9.6447619374567|-9.6447619374567|-9.6447619374567|-9.6447619374567|-9.6447619374567|-9.6447619374567|-9.6447619374567|-9.6447619374567|-9.6736245084664|-9.6899989911586|-9.6899989911586|-9.6899989911586|-9.7061097167896|-9.7212335294007|-9.766370634847|-9.7965227283958|-9.88835892831|-10.008176381441|-10.068809095088|-10.068809095088|-10.068809095088|-10.068809095088|-10.068809095088|-10.068809095088|-10.068809095088|-10.068809095088|-10.068809095088|-10.068809095088|-10.068809095088|-10.068809095088|-10.068809095088|-10.068809095088||||-10.068809095088|-10.068809095088|-10.068809095088|-10.091453992728|-10.191060131793|-10.220067044104|-10.388407517368|-10.406239610925|-10.406239610925|-10.406239610925|-10.406239610925|-10.406239610925|-10.406239610925|-10.406239610925|-10.519802777874|-10.519802777874|-10.535336195217||-10.550538794477|-10.550538794477|-10.582265236068|-10.653072253518|-10.812302315294|-10.976406296676|10.117136070763|10.117136070763|10.117136070763|10.117136070763|10.117136070763|10.117136070763|10.117136070763|10.117136070763|10.117136070763|10.117136070763|10.117136070763|10.117136070763|10.117136070763|10.117136070763|10.117136070763|10.117136070763|10.104040275718|10.093377681469|10.046530719041|10.037630581854|10.037630581854|9.9923668172608|9.9880986881605
07127|100670|/equities/cn-national-me|SHANGHAICOMP||27.856211655418|27.594143475728|27.594143475728|27.594143475728|27.594143475728|27.594143475728|27.594143475728|27.594143475728|27.594143475728|27.594143475728|27.594143475728|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229||-30.15949616229|-30.15949616229|-30.15949616229|-30.15949616229|-30.183918284283|-30.183918284283|-30.183918284283|-30.257120884625|-30.257120884625|-30.57645470042|-30.57645470042|-30.57645470042|-30.57645470042|-30.57645470042|-30.57645470042|-30.57645470042|28.340174880135|28.340174880135|28.340174880135|28.340174880135|28.340174880135|28.127416944623|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-29.897124963071|-31.134027592634|-32.409475662416|-32.653860677288|-33.206512571492|-33.677791623184|30.877525790396|30.877525790396|30.877525790396|30.877525790396|30.877525790396|30.877525790396|30.877525790396|30.877525790396|||||||30.877525790396|30.877525790396|30.877525790396|30.877525790396|30.877525790396|30.877525790396|30.877525790396|30.659557495836|30.659557495836|30.659557495836|-33.342957664731|-33.342957664731|-33.342957664731|-33.342957664731|-33.342957664731|-33.846266704664|-33.846266704664|-33.846266704664|-33.846266704664|-33.846266704664|-33.846266704664|-33.846266704664|-33.846266704664|-33.846266704664|-33.846266704664|-34.563025519171|-34.563025519171|-34.563025519171|-35.0200461009|-35.0200461009|-35.0200461009|-35.0200461009|-35.0200461009|-35.0200461009|-35.0200461009|-35.0200461009|-35.0200461009|-35.0200461009|-35.0200461009|-35.0200461009|-35.0200461009|-35.0200461009|-35.736720466929|-36.175625840731|-36.175625840731|-36.175625840731|-36.175625840731|-36.175625840731|-36.175625840731|-36.175625840731|-36.175625840731|-36.505694539357|-36.949103204198|-36.979004797878|-37.731673277685|-38.539636653075|-39.308437610126|-39.308437610126|-39.391468843384|-39.391468843384|-39.399866014258|-39.399866014258|-39.399866014258|-39.399866014258|-39.399866014258|-39.399866014258|-39.399866014258|-39.399866014258|-39.399866014258|||-39.420214553878|-39.420214553878|-39.420214553878|-39.420214553878|-39.420214553878|-39.996349436492|-40.845387889777|-41.777654278978|-41.921471523601|-41.921471523601|-41.921471523601|-41.921471523601|-41.921471523601|-41.921471523601|-42.206745257923|-42.206745257923|-42.206745257923|-42.206745257923|-42.206745257923|-42.206745257923|37.429021460642|37.429021460642|37.429021460642|37.429021460642|37.429021460642|37.429021460642|37.429021460642|37.429021460642|37.429021460642|37.429021460642|37.429021460642|37.429021460642|37.429021460642|37.429021460642|37.429021460642||||36.591134184852|36.355843834594|36.355843834594|36.355843834594|36.355843834594|36.209828381754|35.841476869822|35.276204580437|35.276204580437|34.608559814174|33.846177435671|33.53114522854|33.53114522854|33.53114522854|33.53114522854|33.53114522854|33.53114522854||33.475716208523|33.241351020673|33.023720940329|32.682616454334|32.682616454334|32.682616454334|32.682616454334|32.682616454334|32.682616454334|32.682616454334|32.682616454334|32.682616454334|32.682616454334|32.097905509969|31.878992832061|31.878992832061|31.878992832061|31.878992832061|31.878992832061|31.878992832061|31.878992832061|31.13388166202|30.395979454925|30.141088753729|29.910099751187|29.669238236641|29.669238236641|29.669238236641|29.623598155153
07128|100325|/equities/china-meheco|SHANGHAICOMP||-11.76222495752|-11.76222495752|-11.76222495752|-11.76222495752|-11.995805472328|-12.008895790373|-12.008895790373|10.528908626486|10.528908626486|10.528908626486|9.8176270769048|-10.654872159832|-10.654872159832|-10.827635319888|-11.011524751671|-11.011524751671|-11.247601625525|-11.247601625525|-11.247601625525|-11.247601625525|-11.247601625525|-11.247601625525|-11.403446061968|-11.480380907268|-11.480380907268|-11.480380907268|-11.480380907268|-11.480380907268||-11.480380907268|-11.480380907268|-11.480380907268|-11.631534248161|-11.693371037165|-11.745643873175|-11.745643873175|-11.876270739194|-11.977522655721|-12.157803531483|-12.196920964|-12.196920964|-12.196920964|-12.196920964|-12.196920964|-12.233800884615|-12.369779000161|11.708181059769|11.708181059769|11.708181059769|11.708181059769|11.708181059769|11.708181059769|11.708181059769|11.708181059769|11.708181059769|11.582423064898|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.212092973506|-12.255103484034|-12.370115005572|-12.666239221449|-12.771998307887|-12.771998307887|-12.771998307887|-12.771998307887|-12.771998307887|-12.771998307887|-12.771998307887|-12.771998307887|||||||-12.771998307887|-12.771998307887|-12.771998307887|-12.771998307887|-12.771998307887|-12.800553531319|-12.976726446847|-12.980837579208|-12.980837579208|-12.980837579208|-12.980837579208|-12.980837579208|-12.980837579208|-12.980837579208|-12.980837579208|-13.074263832787|-13.213070893529|-13.36860849244|-13.36860849244|-13.36860849244|-13.36860849244|-13.36860849244|-13.36860849244|-13.36860849244|-13.36860849244|-13.429564601653|-13.651739101138|-13.728042951918|12.745752155881|12.745752155881|12.745752155881|12.745752155881|12.728254297444|12.728254297444|12.728254297444|12.71432877119|12.71432877119|-13.300076531615|-13.300076531615|-13.300076531615|-13.300076531615|-13.300076531615|-13.300076531615|-13.300076531615|-13.300076531615|-13.300076531615|-13.300076531615|-13.300076531615|-13.300076531615|-13.300076531615|-13.300076531615|-13.300076531615|-13.32008552468|-13.352873006531|-13.415414138049|-13.41657161206|-13.435079727901|-13.526199670117|-13.558456132786|-13.558456132786|-13.645438767977|-13.645438767977|-13.645438767977|-13.645438767977|-13.645438767977|-13.645438767977|-13.665487979857|-13.77887542933|-13.827083515787|||-14.102315134102|-14.205454948462|-14.205454948462|-14.205454948462|-14.205454948462|-14.283283528262|-14.343648443149|-14.386831135139|-14.513145758692|-14.517384663758|13.473058746534|13.473058746534|13.473058746534|13.473058746534|13.473058746534|13.473058746534|13.473058746534|13.473058746534|13.473058746534|13.473058746534|13.473058746534|13.473058746534|13.473058746534|13.473058746534|13.473058746534|13.414510036262|13.337233676681|13.211705638944|13.211705638944|13.211705638944|13.211705638944|13.211705638944|13.211705638944|13.211705638944|13.211705638944||||13.211705638944|13.211705638944|13.211705638944|13.211705638944|13.211705638944|-14.144946265571|-14.144946265571|-14.378273460989|-14.473606759036|-14.473606759036|-14.473606759036|-14.473606759036|-14.587721055336|-14.587721055336|-14.587721055336|-14.587721055336|-14.587721055336||-14.587721055336|-14.587721055336|-14.587721055336|-14.587721055336|-14.871912101449|-14.961569154198|-14.971744047199|-15.210177681812|-15.210177681812|-15.330651121826|-15.330651121826|-15.411279075114|-15.681420768597|-15.793465273995|-15.793465273995|-15.793465273995|-15.828294322909|-16.161993713313|14.852784542108|14.852784542108|14.852784542108|14.852784542108|14.852784542108|14.852784542108|14.852784542108|14.852784542108|14.852784542108|14.852784542108|14.852784542108
07129|101128|/equities/merchants-ship|SHANGHAICOMP||6.1522812730192|6.1522812730192|6.1522812730192|6.1522812730192|6.1522812730192|6.1522812730192|6.1522812730192|6.1522812730192|6.1522812730192|6.0619032390311|6.0619032390311|6.0619032390311|6.0619032390311|6.0619032390311|6.0619032390311|6.0619032390311|6.0619032390311|6.0454477477288|6.014942161266|5.9254912182402|5.9126594431932|5.9126594431932|5.9126594431932|5.9126594431932|5.905732486837|5.8547028415654|5.6302256179357|-6.0771621091464||-6.0771621091464|-6.0771621091464|-6.0771621091464|-6.0771621091464|-6.0771621091464|-6.0771621091464|-6.0771621091464|-6.0771621091464|-6.0771621091464|-6.0771621091464|-6.0771621091464|-6.1674022258762|-6.2104469738011|-6.2256750777921|-6.2256750777921|-6.2268614190111|-6.2642905068938|-6.2747670094773|-6.3824087438018|-6.3824087438018|-6.3824087438018|-6.3824087438018|-6.3824087438018|-6.3824087438018|-6.3824087438018|-6.3824087438018|-6.3824087438018|-6.3824087438018|-6.4815653493041|-6.5245167866939|6.109850862494|6.109850862494|6.109850862494|6.109850862494|6.109850862494|6.109850862494|6.109850862494|6.109850862494|6.109850862494|6.109850862494|6.109850862494|6.109850862494|6.109850862494|6.109850862494|6.109850862494|6.109850862494|6.109850862494|6.109850862494|6.109850862494|6.109850862494|6.109850862494|6.109850862494|6.109850862494|6.109850862494|6.109850862494|6.109850862494|6.109850862494|6.109850862494|6.109850862494|6.109850862494|||||||6.109850862494|6.109850862494|6.109850862494|6.0903900760974|6.08765540063|5.8018392715147|-6.4080988974763|-6.4080988974763|-6.4080988974763|-6.4080988974763|-6.4080988974763|-6.4080988974763|-6.4080988974763|-6.4445048962347|-6.4445048962347|-6.536671999904|-6.6036572622005|-6.6036572622005|-6.6036572622005|-6.6036572622005|-6.6036572622005|5.9449516011407|5.9449516011407|5.9449516011407|5.9449516011407|5.9449516011407|5.9449516011407|5.9449516011407|5.9449516011407|5.9449516011407|5.9449516011407|5.9449516011407|5.9449516011407|5.9449516011407|5.9449516011407|5.9449516011407|5.9449516011407|5.9449516011407|5.9449516011407|5.9449516011407|5.9449516011407|5.9449516011407|5.9449516011407|5.9449516011407|5.9449516011407|5.9449516011407|5.9449516011407|5.9310572625454|5.9220873169315|5.9220873169315|5.9220873169315|5.9220873169315|5.8973282563359|5.8973282563359|5.8973282563359|5.8014758414329|-6.2095198378486|-6.2095198378486|-6.2095198378486|-6.2095198378486|-6.2095198378486|-6.2095198378486|-6.2095198378486|-6.2095198378486|-6.2095198378486|-6.2095198378486|-6.2255777766885|-6.2406422220536|-6.2812690296513|||5.6628887767352|5.6628887767352|5.6628887767352|5.5898763730302|5.571761022646|5.571761022646|-6.194236565978|-6.194236565978|-6.194236565978|-6.194236565978|-6.194236565978|-6.194236565978|-6.194236565978|-6.194236565978|-6.194236565978|-6.2324851368872|-6.2738750571532|-6.2738750571532|-6.2738750571532|-6.3131945259619|-6.4452161929396|-6.4963462260888|-6.4963462260888|-6.4963462260888|-6.5998289747952|-6.654810155312|-6.701987632606|-6.701987632606|-6.7349861821572|-6.7622069739677|-6.7991187465829|-6.933973793709|-6.933973793709|-6.9871932450529|-7.2174369431863||||6.5285982203203|6.5285982203203|6.5285982203203|6.5285982203203|6.5285982203203|6.5285982203203|6.5285982203203|6.5285982203203|6.4617757876402|6.3364175778502|-7.2581913364615|-7.2581913364615|-7.2581913364615|-7.2581913364615|-7.2581913364615|-7.2581913364615|-7.2581913364615||-7.2581913364615|-7.5074349125984|-7.755363066877|-7.755363066877|-7.755363066877|-7.8281027101748|-7.8281027101748|-7.8562252547203|-7.9608057368529|7.1429906205088|7.1429906205088|7.1429906205088|7.1429906205088|7.1429906205088|7.1429906205088|7.1429906205088|7.1429906205088|7.1429906205088|7.0855450448891|6.8662972523146|6.8662972523146|6.8662972523146|6.8662972523146|6.8064411827119|6.6376356301646|6.6376356301646|6.6376356301646|6.6376356301646|6.6376356301646
07130|101021|/equities/china-merchant|SHANGHAICOMP||12.784638492601|12.681971687556|12.681971687556|12.681971687556|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.536847913707|-13.639830364612|-13.733700767521|-13.779111508268|-13.807901783937|-13.97100175327|-14.01202841691|-14.01202841691|-14.01202841691|-14.01202841691||-14.01202841691|-14.01202841691|-14.01202841691|-14.01202841691|-14.042380944346|-14.042380944346|-14.100979053814|-14.306006484942|-14.306006484942|-14.306006484942|-14.306006484942|-14.306006484942|-14.306006484942|-14.306006484942|-14.306006484942|-14.306006484942|-14.306006484942|-14.328340271796|-14.474822551768|13.909798232138|13.909798232138|13.909798232138|13.909798232138|13.909798232138|13.909798232138|13.909798232138|13.909798232138|13.909798232138|13.909798232138|13.909798232138|13.909798232138|13.909798232138|13.909798232138|13.859220548272|13.826342456841|13.826342456841|13.826342456841|13.826342456841|13.826342456841|13.755380172755|-14.328027082733|-14.328027082733|-14.328027082733|-14.328027082733|-14.328027082733|-14.328027082733|-14.328027082733|-14.328027082733|-14.328027082733|-14.328027082733|-14.422412597171|-14.422412597171|-14.422412597171|-14.422412597171|-14.422412597171|-14.463791912387|-14.514860959299|-14.514860959299|-14.514860959299|-14.514860959299|||||||-14.591208629668|-14.591208629668|-14.591208629668|-14.591208629668|-14.591208629668|-14.591208629668|-14.648564953341|-14.699216282826|-14.699216282826|-14.768353565806|-14.768353565806|-14.878726226614|-14.941249722216|-14.941249722216|-14.941249722216|-15.078055083722|-15.160616808434|-15.301796786542|-15.414218814898|-15.436909472201|-15.538242245475|-15.538242245475|-15.538242245475|-15.538242245475|-15.538242245475|-15.581533727282|-15.581533727282|-15.707814809607|-15.817535311355|14.675246616003|14.675246616003|14.675246616003|14.675246616003|14.675246616003|14.675246616003|14.675246616003|14.675246616003|14.675246616003|14.675246616003|14.675246616003|14.271252453605|14.271252453605|14.271252453605|14.271252453605|13.77528075408|13.678645125485|13.626272139126|13.596969164272|13.453935409142|13.453935409142|13.453935409142|13.438261642007|13.438252374507|13.438252374507|13.438252374507|13.388614571731|-13.971978420384|-13.971978420384|-13.971978420384|-13.971978420384|-13.971978420384|-13.971978420384|-13.971978420384|-13.971978420384|-13.971978420384|-13.971978420384|-13.971978420384|-13.971978420384|-14.031643225492|||-14.335714209677|-14.47665925293|-14.47665925293|-14.47665925293|-14.47665925293|-14.47665925293|-14.47665925293|-14.47665925293|-14.47665925293|-14.47665925293|-14.482954717|-14.579949405811|-14.636610802701|-14.671233875543|-14.722015605583|-14.722015605583|-14.722015605583|-14.770096803909|-14.770096803909|-14.770096803909|-14.874551535983|-15.205057145643|14.078346142577|14.078346142577|14.078346142577|14.078346142577|14.078346142577|14.078346142577|14.078346142577|14.078346142577|14.078346142577|14.078346142577|13.927051422118|13.703946083916|-14.397460531452||||-14.397460531452|-14.397460531452|-14.441623024652|-14.527913840291|-14.541015765929|-14.721683817731|13.81068660613|13.81068660613|13.81068660613|13.671318444897|-14.261834478479|-14.261834478479|-14.261834478479|-14.261834478479|-14.261834478479|-14.261834478479|-14.261834478479||-14.261834478479|-14.261834478479|-14.261834478479|-14.261834478479|-14.261834478479|-14.261834478479|-14.261834478479|-14.261834478479|-14.261834478479|-14.261834478479|-14.261834478479|-14.261834478479|-14.261834478479|-14.261834478479|-14.338437045187|-14.338437045187|-14.371041258805|-14.457267823742|-14.592520041516|-14.595713284477|-14.595713284477|-14.595713284477|-14.595713284477|-14.595713284477|-14.595713284477|-14.595713284477|-14.595713284477|-14.595713284477|-14.595713284477
07131|101168|/equities/china-molybden|SHANGHAICOMP||5.0988319594114|5.0587024113038|5.0218216007037|5.0218216007037|5.0218216007037|5.0218216007037|5.0218216007037|5.0218216007037|5.0218216007037|5.0071790645014|5.0071790645014|5.0071790645014|5.0071790645014|5.0071790645014|5.0071790645014|5.0071790645014|5.0071790645014|5.0071790645014|4.9434570050173|4.9434570050173|4.9434570050173|4.9434570050173|4.9434570050173|4.9434570050173|4.9434570050173|4.8954347782409|4.8954347782409|4.8954347782409||4.8032610077633|4.7919565725076|4.6393961429318|-5.0072037856634|-5.0072037856634|-5.0072037856634|-5.0072037856634|-5.0072037856634|-5.0072037856634|-5.0613377271819|-5.1196145229781|-5.1196145229781|-5.1451270506607|-5.1834746649781|-5.2216382612695|-5.3273757155195|-5.3720845045266|-5.3945381444491|-5.4061533656161|-5.5049015200243|-5.5049015200243|-5.5049015200243|-5.5364837102078|-5.5364837102078|-5.5464489213402|-5.5464489213402|-5.5464489213402|-5.5464489213402|-5.5464489213402|-5.5464489213402|-5.5464489213402|-5.5464489213402|-5.5464489213402|-5.5464489213402|-5.5464489213402|-5.5464489213402|-5.5838321570749|-5.6314805485799|-5.6739782016335|-5.6739782016335|-5.6739782016335|-5.6739782016335|-5.6739782016335|-5.6739782016335|-5.6739782016335|-5.6739782016335|-5.6739782016335|-5.6739782016335|-5.6739782016335|-5.6739782016335|-5.8477534630627|-5.9302815440331|-6.0603129337269|-6.1459032109532|-6.1860036906438|-6.2311151620235|-6.2923644467742|-6.2923644467742|-6.3186599468192|5.9045385167118|||||||5.9045385167118|5.9045385167118|5.9045385167118|5.9045385167118|5.9045385167118|5.9045385167118|5.9045385167118|5.9045385167118|5.9045385167118|5.9045385167118|5.7533763034605|5.7399086608149|5.7399086608149|5.7059301202028|5.7059301202028|5.7059301202028|5.7059301202028|5.6249222561749|5.6038023945394|-6.1341272738661|-6.1341272738661|-6.1341272738661|-6.1341272738661|-6.1341272738661|-6.1341272738661|-6.1341272738661|-6.1341272738661|-6.1341272738661|-6.1341272738661|-6.1920710143588|-6.1920710143588|-6.2745233439894|5.8284565571782|5.8284565571782|5.8284565571782|5.8284565571782|5.8284565571782|5.8284565571782|5.8284565571782|5.8284565571782|5.8284565571782|5.8284565571782|5.8284565571782|5.6960628699193|5.5508748531845|5.5508748531845|5.5508748531845|5.542639017161|5.4341789543042|5.4341789543042|5.4341789543042|5.4341789543042|5.4341789543042|5.4341789543042|5.4341789543042|5.2768656213427|5.186022002477|5.186022002477|5.186022002477|5.186022002477|5.186022002477|5.186022002477|5.186022002477|5.186022002477|5.186022002477|5.186022002477|5.186022002477|5.186022002477|5.186022002477|||5.186022002477|5.186022002477|5.186022002477|5.186022002477|-5.6382076628452|-5.6382076628452|-5.6382076628452|-5.6382076628452|-5.6382076628452|-5.6382076628452|-5.6382076628452|-5.6382076628452|-5.6382076628452|-5.6382076628452|-5.6382076628452|-5.6382076628452|-5.6611788433483|-5.6611788433483|-5.6611788433483|-5.6611788433483|-5.7418654143469|-5.8081837163652|-5.8735377508496|-5.8961528360948|-5.9782133558779|-5.9782133558779|-6.0824856791709|-6.0824856791709|-6.122762153967|-6.3545881114848|-6.3545881114848|-6.3545881114848|-6.3545881114848|-6.3545881114848|-6.4328754569036||||-6.5855870130305|-6.5855870130305|-6.7356520629199|-6.8879466560452|-7.0299407141042|6.333215881954|6.333215881954|6.333215881954|5.8182590176354|5.8182590176354|5.8182590176354|5.6880653621631|5.6861838236868|5.5352042665547|-6.017209020457|-6.017209020457|-6.017209020457||-6.017209020457|-6.017209020457|-6.017209020457|-6.017209020457|-6.017209020457|-6.017209020457|-6.017209020457|-6.017209020457|-6.017209020457|-6.017209020457|-6.017209020457|-6.017209020457|-6.017209020457|-6.1674545508859|5.5638032823827|5.5638032823827|5.5638032823827|5.5638032823827|5.5638032823827|5.5638032823827|5.5638032823827|5.5638032823827|5.5638032823827|5.5638032823827|5.5638032823827|5.5638032823827|5.5638032823827|5.5638032823827|5.5638032823827
07132|101049|/equities/cn-chemical|SHANGHAICOMP||-6.70748306799|-6.70748306799|-6.70748306799|-6.70748306799|6.0838384413685|6.0838384413685|6.0838384413685|6.0838384413685|6.0838384413685|5.9914872142966|5.7583190040782|-6.2760873511747|-6.2760873511747|-6.360652759706|-6.3731515062138|-6.3731515062138|-6.4412792669716|-6.4716895601669|-6.4716895601669|-6.4716895601669|-6.4716895601669|-6.4716895601669|-6.4716895601669|-6.4716895601669|-6.4716895601669|-6.4716895601669|-6.4716895601669|-6.4716895601669||-6.4716895601669|-6.4716895601669|-6.4716895601669|-6.4716895601669|-6.4716895601669|-6.4716895601669|-6.4716895601669|-6.5114069717802|-6.5114069717802|-6.5582301636181|-6.6147284355235|-6.6147284355235|-6.6680317020495|-6.6716440195016|-6.6716440195016|-6.7540491150675|-6.8106102200413|-6.866233345763|-6.9352593652585|-6.9723858276483|-6.9723858276483|-6.9723858276483|-6.9920955145223|-7.0423283801987|-7.1153647090014|-7.2291540247197|-7.2291540247197|-7.2591825229798|-7.2591825229798|-7.2591825229798|-7.2646472700077|-7.3396421383229|-7.3396421383229|-7.3396421383229|-7.3396421383229|-7.341824632045|-7.3741045385187|-7.3741045385187|-7.4601161115241|-7.4626739369587|-7.4626739369587|-7.4940822242317|-7.5234247179624|-7.5685843423267|-7.5685843423267|-7.5685843423267|-7.5685843423267|-7.5685843423267|-7.5685843423267|-7.5956494758814|-7.7568328060805|-7.8537029864721|-8.0041143764315|-8.0925967566169|-8.0925967566169|-8.0925967566169|-8.0925967566169|-8.0925967566169|-8.0925967566169|-8.0925967566169|||||||-8.0925967566169|-8.0925967566169|-8.0925967566169|-8.1055188891271|-8.1055188891271|-8.1055188891271|-8.1055188891271|-8.1055188891271|-8.1055188891271|-8.1966874861032|-8.2259802365494|-8.2259802365494|-8.2259802365494|-8.2259802365494|-8.2259802365494|-8.2259802365494|-8.2259802365494|-8.2259802365494|-8.2259802365494|-8.2259802365494|-8.2259802365494|-8.2259802365494|-8.2259802365494|-8.2259802365494|-8.2259802365494|-8.3788667016771|-8.5509634871777|-8.5949589035573|-8.6227322443395|-8.7322007707202|8.1283337194769|8.1283337194769|8.1283337194769|8.1283337194769|8.1283337194769|8.1283337194769|8.1283337194769|8.1283337194769|8.1283337194769|8.1283337194769|8.1239351437864|8.1239351437864|8.1239351437864|8.0671505052046|-8.5371492685903|-8.5371492685903|-8.5371492685903|-8.5371492685903|-8.5371492685903|-8.5371492685903|-8.5371492685903|-8.5371492685903|-8.5371492685903|-8.5371492685903|-8.5371492685903|-8.5371492685903|-8.5371492685903|-8.5371492685903|-8.5371492685903|-8.5371492685903|-8.5371492685903|-8.5371492685903|-8.5371492685903|-8.5371492685903|-8.5371492685903|-8.5371492685903|-8.5371492685903|-8.5371492685903|-8.5371492685903|||-8.7455102176245|-8.7455102176245|-8.7455102176245|-8.7455102176245|-8.7455102176245|-8.7455102176245|-8.8377892938782|-8.9708773789063|-9.0793076286994|-9.1470085526267|-9.17056501185|-9.2956281003588|-9.4059444326908|-9.4059444326908|-9.4059444326908|-9.4059444326908|-9.4059444326908|-9.4059444326908|-9.4059444326908|-9.5093831374414|-9.7109809268589|-10.032201116734|-10.116889972877|-10.269321622001|-10.505912716241|-10.556014201213|-10.676220991966|-10.676220991966|-10.676220991966|-10.676220991966|-10.676220991966|-10.676220991966|-10.676220991966|-10.676220991966|-10.676220991966||||-10.676220991966|-10.676220991966|-10.676220991966|-10.676220991966|-10.676220991966|-10.676220991966|-10.676220991966|-10.676220991966|-10.676220991966|-10.676220991966|-10.676220991966|-10.676220991966|-10.676220991966|-10.676220991966|-10.676220991966|-10.676220991966|-10.676220991966||-10.676220991966|-10.676220991966|-10.676220991966|-10.721911751293|-10.94252919577|9.416498790871|9.416498790871|9.416498790871|9.416498790871|9.416498790871|9.416498790871|9.416498790871|9.4106009720543|9.4106009720543|9.4106009720543|9.4106009720543|9.4106009720543|9.4106009720543|9.4106009720543|9.4106009720543|9.4106009720543|9.3462231687681|9.0674700794371|8.7416337924701|8.4777436651986|8.4777436651986|8.4777436651986|8.4777436651986|8.4777436651986
07133|954957|/equities/china-national-nuclear-power-co-ltd|SHANGHAICOMP||7.7179672812454|7.7179672812454|7.7179672812454|7.7179672812454|7.7179672812454|7.7179672812454|7.7179672812454|7.7094043153589|7.7094043153589|7.6071157342929|7.5541523827513|7.5541523827513|7.5541523827513|7.5541523827513|7.5541523827513|7.5541523827513|7.5541523827513|7.5482129419536|7.5482129419536|7.4843818075079|7.4843818075079|7.4843818075079|7.4843818075079|7.4843818075079|7.4582017932356|7.4346686506736|7.3401873271187|7.2157639839604||7.1122757354984|7.1122757354984|7.1122757354984|7.0814171808306|7.0243525789119|7.0226139808073|7.0084122287362|7.0084122287362|6.9573446405879|6.9573446405879|6.9573446405879|6.9573446405879|6.9573446405879|6.8814938744959|-7.2743131339291|-7.2743131339291|-7.2743131339291|-7.2743131339291|-7.2743131339291|-7.2743131339291|-7.2743131339291|-7.2743131339291|-7.2743131339291|-7.2886811560767|-7.3135345585233|-7.3267712954981|-7.3267712954981|-7.3830792246376|-7.4289766481756|-7.441640872783|-7.4596009464468|-7.4928899574507|-7.5276557657706|-7.5623951723826|-7.6115502307429|-7.612596496763|-7.612596496763|-7.612596496763|-7.612596496763|-7.612596496763|-7.612596496763|-7.612596496763|-7.612596496763|-7.612596496763|-7.612596496763|-7.612596496763|-7.612596496763|-7.612596496763|-7.612596496763|-7.612596496763|7.194195343549|7.194195343549|7.194195343549|7.156328255926|7.0925869489096|7.0400967624875|7.0392746414141|7.0392746414141|7.0392746414141|7.0392746414141|||||||7.0392746414141|7.0392746414141|7.0392746414141|7.0392746414141|7.0392746414141|7.0392746414141|7.0392746414141|7.0392746414141|7.030726322448|7.030726322448|7.030726322448|7.0186229860301|7.0186229860301|7.0186229860301|7.0186229860301|7.0186229860301|7.0186229860301|7.0186229860301|7.0186229860301|7.0186229860301|7.0186229860301|7.0186229860301|7.0186229860301|7.0186229860301|7.0186229860301|7.0186229860301|7.0186229860301|7.0186229860301|7.0186229860301|7.0186229860301|7.0186229860301|7.0186229860301|7.0186229860301|7.0186229860301|7.0186229860301|7.0186229860301|7.0186229860301|7.0186229860301|6.9406924419398|6.9187237492377|6.9187237492377|6.9187237492377|6.9187237492377|6.9187237492377|6.9187237492377|6.9187237492377|6.9187237492377|6.9187237492377|6.9187237492377|6.9187237492377|6.9187237492377|6.9187237492377|6.9187237492377|6.9187237492377|6.9187237492377|6.9187237492377|6.9187237492377|6.9012640100417|6.9012640100417|6.8180708997445|6.6878563952663|6.6575673739919|6.6575673739919|6.6575673739919|6.6575673739919|6.6575673739919|6.6218073243614|6.6218073243614|6.6218073243614|||6.6218073243614|6.6218073243614|6.6218073243614|6.6218073243614|6.6218073243614|6.6218073243614|6.6218073243614|6.6218073243614|6.6218073243614|6.6218073243614|6.6218073243614|6.6218073243614|6.6218073243614|6.6218073243614|6.6218073243614|6.6218073243614|6.6218073243614|6.6218073243614|6.6218073243614|6.6218073243614|6.6218073243614|6.6218073243614|6.6218073243614|6.6218073243614|6.6218073243614|6.6218073243614|6.6218073243614|6.6218073243614|6.6218073243614|6.6218073243614|6.6218073243614|6.6218073243614|6.6218073243614|6.5581193361807|6.4573547745334||||6.3960424057997|6.3960424057997|6.3960424057997|6.3960424057997|6.3960424057997|6.3960424057997|6.3960424057997|6.3960424057997|6.3828247777131|6.3420273983376|-6.8314700659497|-6.8314700659497|-6.8314700659497|-6.8314700659497|-6.8314700659497|-6.8314700659497|-6.8314700659497||-6.8314700659497|-6.8314700659497|-6.883011078963|-6.883011078963|-6.883011078963|6.3507512277836|6.3507512277836|6.3507512277836|6.3507512277836|6.3507512277836|6.3507512277836|6.3507512277836|6.328612613068|6.2929028928126|6.2455591669599|6.2455591669599|6.2393930862157|6.2393930862157|6.2393930862157|6.2393930862157|6.2393930862157|6.2393930862157|6.14432559519|6.0870286679818|5.9278096597012|-6.1029193657107|-6.1029193657107|-6.1029193657107|-6.1029193657107
07134|100681|/equities/china-software|SHANGHAICOMP||-29.016047738422|-29.016047738422|-29.016047738422|-29.016047738422|-30.315128916257|-30.315128916257|-30.315128916257|-30.315128916257|-30.315128916257|-30.315128916257|-30.315128916257|-30.315128916257|-30.544587260875|-30.926207787894|-31.8601939677|-31.8601939677|-32.580771393114|-32.902523405611|-33.452247813079|-33.879654193411|-33.879654193411|-33.879654193411|-36.169615507666|-37.37123907997|-38.441932455188|-39.060482201186|-39.443311463028|-39.715818506538||-39.715818506538|-39.715818506538|-39.715818506538|-39.715818506538|35.241015530971|35.241015530971|35.241015530971|35.241015530971|35.241015530971|35.241015530971|35.241015530971|35.241015530971|35.241015530971|34.960572880007|34.357858094349|34.015958494432|34.015958494432|34.015958494432|34.015958494432|34.015958494432|34.015958494432|34.015958494432|34.015958494432|34.015958494432|34.015958494432|34.015958494432|34.015958494432|34.015958494432|34.015958494432|34.015958494432|34.015958494432|34.015958494432|34.015958494432|33.463842279919|-36.956738562409|-36.956738562409|-36.956738562409|-36.956738562409|-36.956738562409|-36.956738562409|-36.956738562409|-36.956738562409|-36.956738562409|-36.956738562409|-36.956738562409|-36.956738562409|-36.956738562409|-37.414738378191|-37.414738378191|-37.67693107356|-38.589367206774|-39.112490651885|-39.112490651885|-40.056099783358|-40.608445788949|-41.215144217204|-41.215144217204|-41.215144217204|-41.215144217204|-41.215144217204|||||||-41.361273302183|-41.36835077841|-41.36835077841|-41.36835077841|-41.36835077841|-41.36835077841|-41.987057776793|-42.787839778644|-43.367600635668|-44.025112368421|-44.774015455065|-45.521126884683|-46.695142051096|-46.919047325315|-47.007273958195|-47.820861072528|-48.264847034864|-48.60971478328|-48.60971478328|-48.60971478328|-48.60971478328|-48.60971478328|-48.60971478328|-49.359461194018|-49.359461194018|-52.008290800496|-56.091989871577|49.255554666178|49.255554666178|49.255554666178|49.255554666178|49.255554666178|49.255554666178|49.255554666178|49.255554666178|49.255554666178|49.255554666178|49.255554666178|48.764634485177|48.764634485177|47.719238763891|47.719238763891|47.678599999836|46.276777133336|46.164751751545|46.13754445612|46.13754445612|46.13754445612|46.13754445612|46.13754445612|46.13754445612|46.13754445612|46.13754445612|46.13754445612|46.13754445612|46.13754445612|46.13754445612|46.13754445612|46.13754445612|46.13754445612|46.13754445612|46.13754445612|45.333381245529|-52.574096122892|-52.574096122892|-53.081046723917|-53.081046723917|-53.470604843116|-55.341229273452|||46.748052353754|46.748052353754|46.226168680074|44.931854724754|43.827614996024|43.732906576868|43.493228326104|43.074699174323|42.600245990527|42.600245990527|42.600245990527|42.600245990527|42.600245990527|41.894716834771|-47.571191475697|-47.571191475697|-47.571191475697|-47.571191475697|-47.571191475697|-47.704739117962|-48.148852799051|-48.400566667781|-48.400566667781|-48.400566667781|-48.400566667781|-48.400566667781|-48.400566667781|-48.400566667781|-48.649774969138|-49.96299578141|-50.343071688003|-51.257579616132|-51.257579616132|-51.257579616132|-51.257579616132||||-51.446453522116|-52.336229375634|-53.206920680771|-55.060681300439|-55.67511193518|-57.052002840085|-57.052002840085|-57.052002840085|-57.052002840085|-57.052002840085|-57.052002840085|-57.052002840085|-57.052002840085|-57.052002840085|-58.944959778304|-59.409835147803|-59.409835147803||-59.409835147803|-59.409835147803|-59.409835147803|-59.409835147803|-59.55228965999|-59.55228965999|-59.55228965999|-59.55228965999|-59.55228965999|-59.55228965999|-59.55228965999|-61.043996898348|-62.366832194521|-63.433230331423|-64.226335267485|-64.226335267485|-64.226335267485|-64.226335267485|-64.226335267485|-64.226335267485|-64.226335267485|-64.226335267485|-64.226335267485|-64.226335267485|-64.226335267485|-64.226335267485|-64.226335267485|54.176249720879|54.176249720879
07135|100366|/equities/rare-earth|SHANGHAICOMP||16.432875905761|15.640416871982|-17.708806494777|-17.708806494777|-18.135339714758|-18.385377859266|-18.647901629981|-18.647901629981|-18.647901629981|-18.647901629981|-18.647901629981|-18.647901629981|-18.647901629981|-18.763610118451|-18.763610118451|-18.763610118451|-19.115122841268|-19.281803394324|18.007031554752|18.007031554752|18.007031554752|18.007031554752|18.007031554752|18.007031554752|18.007031554752|18.007031554752|18.007031554752|18.007031554752||18.007031554752|17.637257808639|-19.126628219211|-19.126628219211|-19.126628219211|-19.126628219211|-19.126628219211|-19.131808823042|-19.262565473376|-19.767294728821|-20.156438973287|-20.315487175892|-20.490540484267|-20.60134619116|-20.60134619116|-20.795384601744|-20.828759833609|-20.836170381842|-20.836170381842|-20.836170381842|-20.836170381842|-20.965745496019|-21.120981886632|-21.120981886632|-21.359423216456|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-21.629712791584|-22.092458746325|-22.300509264613|-22.56834327131|-22.852048782833|-22.86174438742|-22.86174438742|-22.86174438742|-22.86174438742|-22.86174438742|-22.86174438742|||||||-22.992632397288|-22.992632397288|-22.992632397288|-23.086285760692|-23.086285760692|-23.086285760692|-23.324205269075|-23.485224672206|-23.485224672206|-23.485224672206|-23.485224672206|-23.485224672206|-23.485224672206|-23.485224672206|-23.485224672206|-23.485224672206|-23.485224672206|-23.485224672206|-23.485224672206|-23.485224672206|-23.485224672206|-23.485224672206|-23.485224672206|-23.485224672206|-23.485224672206|-23.766917489246|-23.98768496323|-24.30964994219|-24.675167187354|-25.000822642582|-25.000822642582|-25.185359110586|23.600498022822|23.600498022822|23.600498022822|23.600498022822|23.600498022822|23.600498022822|23.600498022822|23.493331289057|23.428802713646|23.428802713646|23.410449488321|23.410449488321|23.410449488321|23.410449488321|23.410449488321|23.410449488321|23.410449488321|23.410449488321|23.410449488321|23.410449488321|23.410449488321|23.410449488321|23.410449488321|23.410449488321|23.410449488321|23.410449488321|23.410449488321|23.410449488321|23.410449488321|23.369389197737|-24.760691378886|-24.760691378886|-24.760691378886|-24.760691378886|-24.760691378886|-24.760691378886|-24.760691378886|||-24.760691378886|-24.760691378886|-24.760691378886|-24.760691378886|-24.760691378886|-24.760691378886|-24.760691378886|-24.760691378886|-24.760691378886|-24.760691378886|-24.854657409781|-24.956881601733|-24.956881601733|-24.956881601733|-24.956881601733|-24.956881601733|-24.956881601733|-25.304669665606|-25.304669665606|-25.465188237595|-25.749097846799|-25.865897030425|-25.865897030425|-25.865897030425|-25.865897030425|-25.865897030425|-25.865897030425|-25.865897030425|-25.865897030425|-25.865897030425|-25.865897030425|-25.865897030425|-25.865897030425|-26.08599635715|-26.398329645999||||-26.68145582044|-26.68145582044|-26.768839113844|-26.797598460132|-27.089555107679|-27.551172719097|25.544572341841|25.544572341841|25.544572341841|25.544572341841|-27.178365351285|-27.178365351285|-27.178365351285|-27.178365351285|-27.178365351285|-27.178365351285|-27.178365351285||-27.178365351285|-27.178365351285|-27.178365351285|-27.178365351285|-27.434294410906|-27.673104706033|-27.717242783042|-27.717242783042|-27.717242783042|-27.717242783042|-27.717242783042|-27.717242783042|-27.717242783042|-27.717242783042|-28.271381238801|-28.286535108203|-28.66615066276|-28.818501045814|-29.090927609827|-29.090927609827|-29.513808366354|-29.853119873002|-30.192355499218|-30.44459499455|-30.44459499455|-30.44459499455|-30.44459499455|-30.44459499455|-30.44459499455
07136|994520|/equities/china-nuclear-engineering-corp-ltd|SHANGHAICOMP||-7.1214237792757|-7.1214237792757|-7.1214237792757|-7.1214237792757|6.4510941315739|6.4510941315739|6.4510941315739|6.4510941315739|6.4510941315739|6.3167712212767|6.1030794250927|-6.7105195890285|-6.7105195890285|-6.8089107286508|-6.9715675260816|-6.9839637440878|-7.1863652157385|6.7471588036929|6.7471588036929|6.7471588036929|6.7471588036929|6.7471588036929|6.7471588036929|6.7471588036929|6.7471588036929|6.7471588036929|6.7471588036929|6.6546209014692||-7.0069801884748|-7.0069801884748|-7.0069801884748|-7.0069801884748|-7.0069801884748|-7.0069801884748|-7.0069801884748|-7.0069801884748|-7.0069801884748|-7.0069801884748|-7.0069801884748|-7.0069801884748|-7.0069801884748|-7.0069801884748|-7.0069801884748|-7.0069801884748|-7.0660889764469|-7.0956544500635|6.8447706069656|6.8447706069656|6.8447706069656|6.8447706069656|6.8447706069656|6.8447706069656|6.8447706069656|6.8447706069656|6.8447706069656|6.8447706069656|6.8447706069656|6.8222878889848|6.8222878889848|6.8222878889848|6.8222878889848|6.8075420013853|6.7817397452289|6.7817397452289|6.7817397452289|6.7817397452289|6.7817397452289|6.769710816376|6.7548284489341|6.7548284489341|6.7153646900066|-7.0552806411582|-7.0552806411582|-7.0552806411582|-7.0552806411582|-7.0552806411582|-7.0552806411582|-7.0953117779446|-7.1675685171234|-7.1822982898407|-7.2892202923753|-7.3258003206229|-7.3453337054756|-7.3959263277613|-7.4227485363085|-7.4227485363085|-7.5191651123981|-7.5685167067824|||||||-7.5763194640557|-7.5763194640557|-7.5763194640557|-7.6076163696262|-7.6076163696262|-7.64179626295|-7.6953291450279|-7.724809915306|-7.7414556150987|-7.7671223001043|-7.7671223001043|-7.7671223001043|-7.7671223001043|-7.7671223001043|-7.7671223001043|-7.8009175978261|-7.8009175978261|-7.8009175978261|-7.8009175978261|-7.8009175978261|-7.8009175978261|-7.8009175978261|-7.8009175978261|-7.8009175978261|-7.8009175978261|-7.9226864667024|-8.0385404793517|-8.0600448679147|-8.0989387908708|-8.1445538986772|-8.1445538986772|-8.1945044982268|7.8352735589269|7.8352735589269|7.8352735589269|7.8352735589269|7.8352735589269|7.8352735589269|7.8352735589269|7.8352735589269|7.8352735589269|7.8352735589269|7.8352735589269|7.8352735589269|-8.1811900275044|-8.1811900275044|-8.1811900275044|-8.1811900275044|-8.1811900275044|-8.1811900275044|-8.2252110526619|-8.2452346004444|-8.2891495931367|-8.3079437666711|-8.3782709631188|-8.4164122776702|-8.4321247158796|-8.588472134355|-8.7756421802938|-8.7756421802938|-8.7756421802938|-8.7756421802938|-8.7756421802938|-8.7756421802938|-8.7756421802938|-8.7756421802938|-8.7756421802938|-8.7756421802938|-8.7784910465281|||-8.7994053910312|-8.7994053910312|-8.7994053910312|-8.7994053910312|-8.7994053910312|-8.7994053910312|-8.7994053910312|-8.7994053910312|-8.7994053910312|-8.7994053910312|-8.7994053910312|-8.9215612488916|-8.9984014915019|-9.0560016021231|-9.0643808503721|-9.0643808503721|-9.0643808503721|-9.0643808503721|-9.0643808503721|-9.0643808503721|-9.1998676348366|-9.4559641997723|8.6646815871592|8.6646815871592|8.6646815871592|8.6646815871592|8.6646815871592|8.6646815871592|8.6646815871592|8.6646815871592|8.6646815871592|8.6646815871592|8.4824237398965|8.4738044267079|8.3531157181418||||8.1960019239763|8.1960019239763|8.1960019239763|8.1960019239763|8.1960019239763|8.1960019239763|8.1960019239763|8.1960019239763|8.1960019239763|8.1905578119865|8.0967312370529|8.0733715794692|8.0733715794692|8.0269070859962|8.0269070859962|8.0269070859962|8.0269070859962||8.0269070859962|8.0269070859962|8.0269070859962|8.0269070859962|8.0269070859962|8.0269070859962|8.0269070859962|8.0269070859962|8.0269070859962|8.0269070859962|8.0269070859962|8.0269070859962|7.9904235334868|7.9904235334868|7.9904235334868|7.9904235334868|7.9904235334868|7.9904235334868|7.9904235334868|7.9904235334868|7.9904235334868|7.9904235334868|7.8899151452907|7.8282383954666|7.740265161477|7.7016186094391|7.7016186094391|7.7016186094391|7.7016186094391
07137|101121|/equities/china-oilfield-ss|SHANGHAICOMP||-15.417767212792|-15.748630283059|14.198837599229|14.198837599229|14.198837599229|14.198837599229|14.198837599229|14.198837599229|14.198837599229|13.884263551976|-15.050638703454|-15.050638703454|-15.050638703454|-15.369043063178|14.103491882828|14.103491882828|14.103491882828|14.103491882828|14.103491882828|14.103491882828|14.103491882828|14.103491882828|14.103491882828|14.103491882828|14.103491882828|14.103491882828|14.005545885858|13.90338493221||-14.745751729605|-14.745751729605|-14.745751729605|-14.745751729605|-14.745751729605|-14.745751729605|-14.745751729605|-14.822964439418|-14.822964439418|-14.878849728931|-14.973166448131|-15.013518472793|-15.139037827856|-15.139037827856|-15.139037827856|-15.139037827856|-15.139037827856|-15.216153652808|-15.458294746159|-15.458294746159|-15.458294746159|-15.458294746159|-15.458294746159|-15.458294746159|-15.553105430336|-15.603450382784|-15.618278014477|-15.635184398507|-15.635184398507|-15.635184398507|-15.635184398507|-15.912982904486|-15.988869308953|-16.033171965169|-16.033171965169|-16.065953480225|-16.065953480225|-16.218281519658|-16.45753490952|-16.525594579151|-16.579989190614|-16.579989190614|-16.579989190614|-16.579989190614|-16.579989190614|-16.579989190614|-16.579989190614|-16.579989190614|-16.579989190614|-16.579989190614|-16.754498139822|-16.754498139822|15.739240368381|15.739240368381|15.739240368381|15.739240368381|15.739240368381|15.739240368381|15.739240368381|15.739240368381|||||||15.739240368381|15.739240368381|15.739240368381|15.739240368381|15.739240368381|15.739240368381|15.739240368381|15.739240368381|15.739240368381|15.739240368381|15.497488030873|15.496098952252|15.388999043525|15.196666464343|15.143229748896|15.143229748896|14.972476458209|14.767196681386|14.484662879712|-15.518939792331|-15.518939792331|-15.518939792331|-15.518939792331|-15.518939792331|-15.518939792331|-15.653266654209|14.635054657784|14.635054657784|14.635054657784|14.635054657784|14.635054657784|14.635054657784|14.635054657784|14.635054657784|14.635054657784|14.574081597124|14.574081597124|14.574081597124|14.574081597124|14.574081597124|14.574081597124|14.574081597124|14.545090182395|14.390100249285|14.204856090905|14.204856090905|14.204856090905|14.120395480661|14.089017530753|14.089017530753|14.089017530753|14.089017530753|14.089017530753|14.089017530753|14.089017530753|14.002797652697|13.94421969676|13.849132604334|13.845147789554|13.754053315671|13.688947793678|13.679386638751|13.464318036095|-14.438861742921|-14.438861742921|-14.438861742921|-14.438861742921|-14.438861742921|-14.438861742921|||-14.552068170913|-14.571187426655|-14.665242882707|-14.665242882707|-14.665242882707|-14.812491439159|-14.820546651743|-14.9939404868|-15.07937854119|-15.167335136295|-15.167335136295|-15.167335136295|-15.167335136295|-15.167335136295|-15.167335136295|-15.364261476597|-15.481030167976|-15.481030167976|-15.481030167976|-15.671700519366|-15.888555944014|-16.205062482145|-16.323321319049|-16.323321319049|-16.323321319049|-16.323321319049|-16.323321319049|-16.323321319049|-16.65313469086|15.066035330078|15.066035330078|15.066035330078|14.899112535451|14.899112535451|14.899112535451||||14.899112535451|14.899112535451|14.899112535451|14.899112535451|14.870694032096|14.870694032096|14.813549164029|14.7744990224|14.721047833422|14.721047833422|-16.012021554464|-16.012021554464|-16.012021554464|-16.012021554464|-16.012021554464|-16.012021554464|-16.012021554464||-16.012021554464|-16.012021554464|-16.012021554464|-16.043357439564|-16.197619248018|-16.341443880822|-16.341443880822|-16.940493063161|-17.236103539145|-17.553029001098|-17.553029001098|15.885872713583|15.885872713583|15.885872713583|15.885872713583|15.885872713583|15.885872713583|15.885872713583|15.885872713583|15.885872713583|15.885872713583|-16.655542090429|-16.655542090429|-16.655542090429|-16.655542090429|-16.655542090429|-16.670047180402|-16.688941417521|-16.851601214747
07138|100548|/equities/tianli-tech|SHANGHAICOMP||-3.254076688288|-3.254076688288|-3.254076688288|-3.254076688288|-3.3895294851709|2.9127251072166|2.9127251072166|2.9127251072166|2.9127251072166|2.8241388845706|2.7079322523833|-2.9853923797901|-2.9853923797901|-3.0171026389131|-3.0384601271604|-3.0384601271604|-3.1188445661305|-3.1366889101395|-3.1366889101395|-3.1366889101395|-3.1366889101395|-3.1513210117959|-3.152395371025|-3.152395371025|-3.152395371025|-3.152395371025|-3.152395371025|-3.152395371025||-3.152395371025|-3.152395371025|-3.152395371025|-3.152395371025|-3.1532170942814|-3.1815025928323|-3.1815025928323|-3.2151883946899|-3.2151883946899|-3.2496537618111|-3.2834179059931|-3.2834179059931|-3.2834179059931|-3.2834179059931|-3.2834179059931|-3.2902071525369|-3.2902071525369|-3.3096745333974|-3.358509080401|-3.358509080401|-3.358509080401|-3.358509080401|-3.358509080401|-3.3800100803275|-3.3900112046024|-3.4310014793928|-3.4310014793928|-3.4666682956015|-3.4675534989848|-3.4675534989848|-3.4717261290566|-3.4973294234132|-3.4973294234132|-3.4973294234132|-3.4973294234132|-3.4973294234132|-3.5325882408194|-3.5578758289607|-3.5788589291847|-3.5788589291847|-3.5909543890728|-3.6109930506181|-3.6109930506181|-3.6238813125239|-3.6915346740734|-3.7094872173276|-3.7094872173276|-3.7133175351255|-3.7133175351255|-3.7325749770395|-3.8111944215818|-3.8641048953847|-3.8865749524296|-3.8865749524296|-3.8865749524296|-3.8865749524296|-3.9184167436163|-3.9465740843394|-4.0125564744844|-4.0125564744844|||||||-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0125564744844|-4.0545389150798|-4.0545389150798|-4.0545389150798|-4.0545389150798|-4.1128209934433|-4.1507923333356|-4.1507923333356|-4.1507923333356|-4.1507923333356|3.8482744532525|3.8482744532525|3.8482744532525|3.8482744532525|3.8482744532525|3.8482744532525|3.8482744532525|3.8482744532525|3.8482744532525|3.8482744532525|3.8482744532525|3.8482744532525|3.8482744532525|3.8339432773234|3.8339432773234|3.8339432773234|3.8339432773234|3.8339432773234|3.8339432773234|3.8339432773234|3.8339432773234|3.8339432773234|3.8339432773234|3.8339432773234|3.8339432773234|3.7336744546456|3.7336744546456|3.7336744546456|3.7336744546456|3.720479413092|3.720479413092|3.720479413092|3.7177549426421|3.6952834465619|-4.1137975589496|-4.1137975589496|-4.1137975589496|-4.1137975589496|-4.1137975589496|||-4.1642195004073|-4.2363550947603|-4.2419960393741|-4.2419960393741|-4.2419960393741|-4.2786987728339|-4.2786987728339|-4.3935541650169|-4.4198617948417|-4.4198617948417|-4.4198617948417|-4.5020687462361|-4.5136249051212|-4.5136249051212|-4.5136249051212|-4.5136249051212|-4.5136249051212|-4.5136249051212|-4.5136249051212|-4.5179164923693|-4.5376849613217|-4.6285388692251|-4.6844877649271|-4.7810974837368|-4.8628981968289|-4.8628981968289|-5.0465534948117|4.1139998948048|4.1139998948048|4.1139998948048|4.1139998948048|4.1139998948048|4.1139998948048|4.0094443731253|3.851604639683||||3.8412513169668|3.8412513169668|3.8412513169668|3.8412513169668|3.8412513169668|3.8412513169668|3.8412513169668|3.8412513169668|3.8412513169668|3.8412513169668|3.7641679084988|3.5861847712062|3.5861847712062|3.5861847712062|3.5861847712062|3.5861847712062|3.5861847712062||3.5861847712062|3.5861847712062|3.5861847712062|3.5861847712062|3.5861847712062|3.5861847712062|3.5861847712062|3.5861847712062|3.5861847712062|3.5861847712062|3.5861847712062|3.5861847712062|3.3085385377166|3.25893160314|3.1149240093169|-3.5815238162899|-3.5815238162899|-3.5815238162899|3.2662018551388|3.2662018551388|3.2662018551388|3.2107798671236|3.1341997755358|3.0874441743768|3.0454935498675|3.041842255565|3.041842255565|3.041842255565|3.041842255565
07139|1043298|/equities/china-publishing-media|SHANGHAICOMP||-7.8411859003337|-7.8411859003337|-7.8411859003337|-8.1790954501135|-8.7089947495971|7.2007258480872|7.2007258480872|7.2007258480872|7.2007258480872|7.1252510355672|6.4675009567165|-7.899443287096|-7.899443287096|-8.0151349215644|-8.0151349215644|-8.0151349215644|-8.1957053772761|-8.3046727569184|-8.4235251911571|-8.5361391447308|-8.5490435916321|-8.5633818659668|-8.7909798659091|-8.8827553631205|-8.9354913393147|-8.9354913393147|-8.9354913393147|-8.9354913393147||-8.9354913393147|-8.9354913393147|-9.0383237379003|-9.2586930876759|-9.472992301626|-9.9877693660204|8.5997510531898|8.5997510531898|8.5997510531898|8.5997510531898|8.5997510531898|8.5536120312474|8.5253238257388|8.5253238257388|8.4830786590807|8.4830786590807|8.4830786590807|8.4830786590807|8.4830786590807|8.4830786590807|8.4830786590807|8.4830786590807|8.4830786590807|8.4830786590807|8.4830786590807|8.4830786590807|8.4830786590807|8.4830786590807|8.4646903349234|8.4646903349234|8.4646903349234|8.4646903349234|8.4646903349234|8.4646903349234|8.4646903349234|8.4646903349234|8.4646903349234|8.2602116082855|-9.0913393897937|-9.0913393897937|-9.0913393897937|-9.0913393897937|-9.0913393897937|-9.0913393897937|-9.0913393897937|-9.0913393897937|-9.0913393897937|-9.0913393897937|-9.0913393897937|-9.0913393897937|-9.3059326192987|-9.4427564670583|-9.4427564670583|-9.6652852219498|-9.710872138226|-9.8904136691756|-10.054347889762|-10.077631319954|-10.077631319954|-10.077631319954|||||||-10.077631319954|-10.077631319954|-10.077631319954|-10.077631319954|-10.077631319954|-10.077631319954|-10.301257280723|-10.54806407758|-10.593403962679|9.2906544679584|9.2906544679584|9.2906544679584|9.2906544679584|9.2906544679584|9.2906544679584|9.2906544679584|9.2906544679584|9.2906544679584|9.2906544679584|9.2906544679584|9.2906544679584|9.2906544679584|9.2906544679584|9.2906544679584|9.2906544679584|9.0368383719062|-11.212436972122|-11.212436972122|-11.212436972122|-11.409373771329|-11.420971246979|-11.472746103363|-11.79971776335|-11.920242048287|-11.983602339453|-12.218447162516|-12.353158689832|-12.353158689832|-12.353158689832|-12.353158689832|-12.353158689832|-12.490731903023|-12.563885624207|-12.563885624207|-12.563885624207|-12.563885624207|-12.563885624207|-12.563885624207|-12.563885624207|-12.563885624207|-12.563885624207|-12.563885624207|-12.563885624207|-12.563885624207|-12.563885624207|-12.563885624207|-12.563885624207|-12.930983895501|-13.044426885402|-13.086029546301|-13.518366196465|-13.783185220108|-14.12909462755|-14.246844608503|-14.246844608503|-14.246844608503|-14.273716271937|-14.699129330913|-15.196810390993|||11.799453594479|11.799453594479|11.799453594479|11.799453594479|11.799453594479|11.799453594479|11.799453594479|11.799453594479|11.799453594479|11.799453594479|11.799453594479|11.229947940281|-14.391578409591|-14.391578409591|-14.391578409591|-14.391578409591|-14.391578409591|-14.391578409591|-14.695087138721|-14.785651939786|-15.207946743873|-15.914941061766|12.37167567729|12.37167567729|12.37167567729|12.37167567729|12.37167567729|12.37167567729|12.37167567729|12.37167567729|12.06575091149|11.401945461449|9.7493836235307|8.9987599928404|8.1225106008875||||7.7669274610781|7.7669274610781|7.404975138152|7.404975138152|7.404975138152|6.6538609774514|6.3259609903159|6.3259609903159|6.3259609903159|6.3259609903159|6.3259609903159|6.1199565955071|5.7349515831105|5.5922324000382|5.5922324000382|5.5922324000382|5.5922324000382||5.5922324000382|5.4435917865991|5.4389803778813|5.4389803778813|5.4389803778813|5.4266449225927|5.4221543486943|5.4221543486943|5.3907271420547|5.3674445438672|5.3674445438672|5.3674445438672|5.3674445438672|5.3674445438672|5.3674445438672|5.3674445438672|5.3674445438672|5.3674445438672|5.3674445438672|5.3674445438672|5.3674445438672|5.3674445438672|5.1749382602163|5.1533001832727|5.1533001832727|5.1533001832727|5.1533001832727|5.1533001832727|5.1533001832727
07140|100685|/equities/china-railway|SHANGHAICOMP||6.717279231854|6.3575325412968|-7.6634164951196|-7.6634164951196|-7.9132408722629|7.0596907980445|7.0596907980445|7.0596907980445|7.0596907980445|6.9435454085141|6.7222726559937|-7.2347251573831|-7.2347251573831|-7.3974723727206|-7.5527470543097|-7.5563854060913|-7.6183474259037|-7.6183474259037|-7.6183474259037|-7.6183474259037|-7.6183474259037|-7.6183474259037|-7.6183474259037|-7.6183474259037|-7.6183474259037|-7.6183474259037|-7.6183474259037|-7.6183474259037||-7.6183474259037|-7.6183474259037|-7.6183474259037|-7.6379595132103|-7.6379595132103|-7.6606287980068|-7.6606287980068|-7.6838626832123|-7.6838626832123|-7.7687361207666|-7.8155686491225|-7.8155686491225|-7.8155686491225|-7.8155686491225|-7.8155686491225|-7.8250763541563|-7.8517512354701|-7.8986125294201|-7.9717917512779|-7.9735278565049|-7.9735278565049|-7.9735278565049|-8.0033641610278|-8.0154047314473|-8.0343386932819|-8.1164058957827|-8.1164058957827|-8.1765622600728|-8.2333482441115|-8.2333482441115|-8.234831485131|-8.3275222031239|-8.3275222031239|-8.3275222031239|-8.3275222031239|-8.3275222031239|-8.4383578794933|-8.4453978293181|-8.466444291892|-8.466444291892|-8.466444291892|-8.4979543957465|-8.4979543957465|-8.4979543957465|-8.4979543957465|-8.4979543957465|-8.4979543957465|-8.4979543957465|-8.4979543957465|-8.4979543957465|-8.6510603994521|-8.7489557895828|-8.8426620127703|-8.8426620127703|-8.8426620127703|-8.8426620127703|-8.8426620127703|-8.8426620127703|-9.1069068481323|-9.1069068481323|||||||-9.1069068481323|-9.1069068481323|-9.1069068481323|-9.1069068481323|-9.1069068481323|-9.1069068481323|-9.2043408342861|-9.2065933246994|-9.2065933246994|-9.2123994203732|-9.2123994203732|-9.2232370307794|-9.2232370307794|-9.2232370307794|-9.2232370307794|-9.3513743006245|-9.3759720152237|-9.4649203295704|-9.4649203295704|-9.4649203295704|-9.5081753142483|-9.5081753142483|-9.5081753142483|-9.5081753142483|-9.5081753142483|-9.7346395262752|-9.8540439350378|-9.9794930598219|-10.088880978368|-10.098248376697|-10.098248376697|-10.147498437927|9.5265651019048|9.5265651019048|9.5265651019048|9.5265651019048|9.5265651019048|9.5265651019048|9.5265651019048|9.5265651019048|9.5265651019048|9.5265651019048|9.4500723184956|-10.297209032056|-10.297209032056|-10.297209032056|-10.297209032056|-10.297209032056|-10.297209032056|-10.297209032056|-10.445601274152|-10.445601274152|-10.445601274152|-10.445601274152|-10.445601274152|-10.445601274152|-10.445601274152|-10.445601274152|-10.445601274152|-10.445601274152|-10.445601274152|-10.445601274152|-10.445601274152|-10.445601274152|-10.445601274152|-10.445601274152|-10.445601274152|-10.445601274152|-10.445601274152|||-10.445601274152|-10.445601274152|-10.445601274152|-10.445601274152|-10.445601274152|-10.445601274152|-10.445601274152|-10.445601274152|-10.445601274152|-10.445601274152|-10.445601274152|-10.445601274152|-10.445601274152|-10.445601274152|-10.445601274152|-10.445601274152|-10.445601274152|-10.445601274152|-10.445601274152|-10.541223951599|-10.648026144528|9.5911676579518|9.5911676579518|9.5911676579518|9.5911676579518|9.5911676579518|9.5911676579518|9.5911676579518|9.5911676579518|9.5911676579518|9.5911676579518|9.5911676579518|9.5911676579518|9.5911676579518|9.5911676579518||||9.5911676579518|9.5911676579518|9.5911676579518|9.5911676579518|9.5911676579518|9.5911676579518|9.3579640050512|9.308659235119|9.308659235119|9.2742626049643|9.2742626049643|9.2742626049643|9.2742626049643|9.2742626049643|9.2742626049643|9.2742626049643|9.2742626049643||9.2742626049643|9.2742626049643|9.2742626049643|9.2742626049643|9.2742626049643|9.2742626049643|9.2742626049643|9.2742626049643|9.2742626049643|9.2742626049643|9.2742626049643|9.2742626049643|9.1222377061998|9.1222377061998|8.754153278156|8.7435040768472|8.7062673951802|8.7062673951802|8.7062673951802|8.7062673951802|8.7062673951802|8.6280752713611|8.4747841985052|8.4747841985052|8.2208711472954|8.0059678651454|7.9442877087168|7.9442877087168|7.9442877087168
07141|100373|/equities/tielong-log|SHANGHAICOMP||-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.8012217653293|-5.9774789510525|-5.9774789510525|-5.9774789510525|-5.9774789510525|-5.9774789510525|-5.9774789510525|-5.9774789510525|-5.9774789510525|-5.9774789510525|-6.128865341164|-6.3020727941475|-6.3939695434528|-6.537016582792|-6.537016582792|-6.537016582792|-6.537016582792|-6.537016582792|-6.5655740105498|-6.5889712796596|-6.6644125499093|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032||6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|6.0261061331032|5.9589387090115|5.9589387090115|5.9589387090115|5.9154874650536|5.8980090784803|5.8980090784803|5.8388989156899|5.823776689549|5.8130851491509|5.7584280950293|5.7520780132942|5.7520780132942|5.7520780132942|5.7520780132942|5.7520780132942|5.7520780132942|5.7520780132942|5.7520780132942|5.7128643246417|-6.1500110190706|-6.1500110190706|-6.1500110190706|-6.1500110190706|-6.1500110190706|-6.1500110190706|-6.1500110190706|-6.1500110190706|-6.1500110190706|-6.1500110190706|-6.1666789895514|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|||||||-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.2248597638237|-6.261510983267|-6.3061692934118|-6.3061692934118|-6.3061692934118|-6.3061692934118|-6.3061692934118|-6.3061692934118|-6.3131098664938|-6.3131098664938|-6.3398514938206|-6.3398514938206|-6.3398514938206|-6.3398514938206|-6.3398514938206|-6.3398514938206|-6.3398514938206|-6.3398514938206|-6.3398514938206|-6.3398514938206|-6.3398514938206|-6.3398514938206|-6.3398514938206|-6.3398514938206|-6.3398514938206|-6.3398514938206|-6.3398514938206|-6.3398514938206|-6.3398514938206|-6.3398514938206|-6.359631332332|-6.359631332332|-6.3823683356512|-6.3852720038251|-6.3852720038251|-6.3852720038251|-6.3852720038251|-6.3852720038251|-6.3852720038251|-6.3852720038251|-6.3852720038251|-6.3852720038251|-6.3852720038251|-6.3852720038251|-6.3852720038251|||-6.515302288991|-6.5925581327873|-6.7181316751781|-6.7181316751781|-6.7181316751781|-6.7707997326614|-6.7707997326614|-6.7707997326614|-6.7707997326614|-6.7707997326614|-6.7707997326614|-6.7707997326614|-6.7707997326614|-6.7707997326614|-6.7707997326614|-6.7707997326614|-6.7707997326614|-6.7707997326614|-6.7707997326614|-6.7947774468265|-6.9464193514544|-7.1943547120313|6.4103044910248|6.4103044910248|6.4103044910248|6.4103044910248|6.4103044910248|6.4103044910248|6.4103044910248|6.4103044910248|6.4103044910248|6.4103044910248|6.2686719014706|5.9451908617618|5.8541012637485||||5.681668572112|5.681668572112|5.681668572112|5.681668572112|5.681668572112|5.681668572112|5.681668572112|5.681668572112|5.681668572112|5.681668572112|5.681668572112|5.681668572112|5.681668572112|5.681668572112|5.681668572112|5.681668572112|5.681668572112||5.4379650536335|-5.9806101707061|-5.9806101707061|-5.9806101707061|5.5837643087975|5.5837643087975|5.5837643087975|5.5837643087975|5.5837643087975|5.5837643087975|5.5837643087975|5.5837643087975|5.5837643087975|5.5837643087975|5.5837643087975|5.5837643087975|5.5837643087975|5.5837643087975|5.5837643087975|5.5837643087975|5.5837643087975|5.5837643087975|5.5325158372049|5.499461996834|5.4294024179164|5.3814125355657|5.3814125355657|5.3814125355657|5.3814125355657
07142|100768|/equities/shanghai-3f|SHANGHAICOMP||-10.56857181635|-10.56857181635|-11.363968648806|-11.778425163007|9.7299685257745|9.7299685257745|9.7299685257745|9.7299685257745|9.7299685257745|9.7299685257745|8.0949649036011|-9.9917096164392|-9.9917096164392|-10.280788530527|-10.604491621401|-10.604491621401|-10.977213071614|-11.11856987612|-11.307300012825|-11.534389265277|-11.534389265277|-11.534389265277|-11.780988384064|-11.92609789722|-12.117646378619|-12.117646378619|-12.117646378619|-12.117646378619||-12.117646378619|-12.117646378619|-12.181829949598|-12.593699371793|-13.09022194807|-13.739656377038|11.412434726471|11.412434726471|11.412434726471|11.412434726471|11.412434726471|11.412434726471|11.412434726471|10.460441525417|10.460441525417|10.460441525417|10.460441525417|10.460441525417|10.460441525417|10.460441525417|10.022753809362|10.022753809362|10.022753809362|10.022753809362|10.022753809362|10.022753809362|10.022753809362|10.022753809362|10.022753809362|9.7563931130361|9.6654363895999|9.6414224212487|9.6414224212487|9.6414224212487|9.6414224212487|9.6414224212487|9.6414224212487|9.6414224212487|9.4093581377488|9.1065092814213|-10.198527003317|-10.198527003317|-10.198527003317|-10.198527003317|-10.198527003317|-10.198527003317|-10.198527003317|-10.198527003317|-10.198527003317|-10.198527003317|-10.448363517157|-10.582214864888|-10.582214864888|-10.582214864888|-10.582214864888|-10.582214864888|-10.582214864888|-10.582214864888|-10.582214864888|-10.582214864888|||||||-10.582214864888|-10.582214864888|-10.582214864888|-10.582214864888|-10.582214864888|-10.582214864888|-10.670238478093|-10.851932083135|-10.908258052408|-10.916953241096|-10.934392146784|-11.097102726519|-11.286409896179|-11.286409896179|-11.286409896179|-11.378036820795|-11.378036820795|-11.408855563383|-11.408855563383|-11.408855563383|-11.408855563383|-11.408855563383|-11.408855563383|-11.408855563383|-11.408855563383|-11.596506204848|-11.598340077141|-11.621489148382|-11.639987739196|-11.756219397197|-11.756219397197|-11.764688873964|-11.997454585212|-11.997454585212|-12.101060855805|-12.244512174328|-12.343284192483|-12.343284192483|-12.343284192483|-12.343284192483|-12.343284192483|-12.373195061637|-12.373195061637|-12.373195061637|-12.373195061637|-12.50077272516|-12.650984248091|-12.650984248091|-12.650984248091|-12.720537883892|-12.856775980985|-12.856775980985|-12.900861984928|-13.039255476728|-13.039255476728|-13.039255476728|-13.16639492328|-13.238772469704|-13.315302352049|-13.315335993345|-13.60703977432|-13.809488602106|-14.021654044726|-14.239060096319|-14.413956143652|-14.586062036394|-14.710069376494|-14.960077345664|-15.445641213319|||12.306962650223|12.306962650223|12.306962650223|12.306962650223|12.306962650223|12.306962650223|12.182844124293|12.182844124293|12.182844124293|12.182844124293|12.182844124293|-15.772539123334|-15.772539123334|-15.772539123334|-15.772539123334|-15.772539123334|-15.772539123334|-15.772539123334|-15.772539123334|-15.772539123334|-15.938932984447|-16.543258871607|-16.633065292098|-17.345628231607|-17.742365009081|-18.333738996465|15.29255394723|15.29255394723|15.29255394723|15.29255394723|14.459202834436|14.459202834436|12.780225829359|10.404139549728|10.241292804621||||10.241292804621|10.241292804621|10.241292804621|10.241292804621|10.241292804621|10.241292804621|10.241292804621|10.241292804621|10.241292804621|10.241292804621|10.241292804621|10.241292804621|10.08960011229|10.08960011229|10.08960011229|10.08960011229|10.08960011229||10.08960011229|10.048670122656|10.048670122656|10.048670122656|10.048670122656|10.048670122656|10.048670122656|10.048670122656|10.048670122656|10.048670122656|9.0196341117586|-10.70037264638|-10.70037264638|-10.70037264638|-10.905413360649|9.8226521815414|9.8226521815414|9.8226521815414|9.8226521815414|9.8226521815414|9.8226521815414|9.8226521815414|9.8226521815414|9.748480026928|9.748480026928|9.748480026928|9.748480026928|9.748480026928|9.748480026928
07143|102088|/equities/qinling-cement|SHANGHAICOMP||-4.2608782964065|-4.2608782964065|-4.2608782964065|-4.3848648156407|-4.5515163304278|4.0076848839286|4.0076848839286|4.0076848839286|4.0076848839286|3.9496500861383|-4.4199243826826|-4.4199243826826|-4.4199243826826|-4.5176938290021|-4.6629931655881|-4.7022145553162|4.3862928920075|4.3862928920075|4.3862928920075|4.3862928920075|4.3862928920075|4.3862928920075|4.3862928920075|4.3862928920075|4.3862928920075|4.3862928920075|-4.5548308626035|-4.5548308626035||-4.5548308626035|-4.5548308626035|-4.5548308626035|-4.5894209356489|-4.5894209356489|-4.6446553330586|-4.6446553330586|-4.7312837288297|-4.7691005946249|-4.7691005946249|-4.7691005946249|-4.7691005946249|-4.7691005946249|-4.7691005946249|-4.7691005946249|-4.7691005946249|-4.7691005946249|-4.7691005946249|-4.7691005946249|-4.7691005946249|-4.7691005946249|-4.7691005946249|-4.7691005946249|-4.7691005946249|-4.7691005946249|-4.7691005946249|-4.7691005946249|-4.7691005946249|-4.7691005946249|-4.7691005946249|-4.7691005946249|-4.7691005946249|-4.7691005946249|-4.7691005946249|-4.7691005946249|-4.7691005946249|-4.789998923265|-4.789998923265|-4.789998923265|-4.789998923265|-4.789998923265|-4.789998923265|-4.789998923265|-4.789998923265|-4.789998923265|-4.789998923265|-4.789998923265|-4.789998923265|-4.789998923265|-4.789998923265|-4.789998923265|-4.789998923265|-4.789998923265|-4.8283319854329|-4.8637022335872|-4.8737409726888|-4.8737409726888|-4.8737409726888|-4.8831988666419|-4.8831988666419|||||||-4.914227366017|-4.914227366017|-4.914227366017|-4.914227366017|-4.914227366017|-4.914227366017|-4.914227366017|-4.914227366017|-4.914227366017|-4.914227366017|-4.914227366017|-4.914227366017|-4.914227366017|-4.914227366017|-4.914227366017|-4.9596971930914|-4.9952189063421|-5.0131364919135|-5.0131364919135|-5.0131364919135|-5.0131364919135|-5.0131364919135|-5.0131364919135|-5.0131364919135|-5.0131364919135|-5.0131364919135|-5.0131364919135|4.7169768222429|4.7169768222429|4.7169768222429|4.7169768222429|4.7169768222429|4.7169768222429|4.7169768222429|4.7169768222429|4.7169768222429|4.7169768222429|4.7169768222429|4.704159077447|4.704159077447|4.704159077447|4.6935098794228|4.6805665390498|4.6406295185626|4.6404380907002|4.6404380907002|4.6404380907002|-4.8478359924045|-4.8478359924045|-4.8478359924045|-4.8478359924045|-4.8478359924045|-4.8478359924045|-4.8478359924045|-4.8478359924045|-4.8478359924045|-4.8478359924045|-4.8478359924045|-4.8478359924045|-4.8478359924045|-4.8478359924045|-4.8478359924045|-4.8478359924045|-4.8478359924045|-4.8478359924045|-4.8478359924045|-4.8478359924045|-4.8478359924045|-4.8478359924045|||-4.8664842431508|-4.8944270682294|-4.9576967901608|-5.0052188443498|-5.0118132402078|-5.0118132402078|-5.0686814044996|-5.102428588618|-5.102428588618|-5.102428588618|-5.102428588618|-5.1804761724882|4.8191173448537|4.8191173448537|4.8191173448537|4.8191173448537|4.8191173448537|4.8191173448537|4.8191173448537|4.8191173448537|4.8191173448537|4.8191173448537|4.8191173448537|4.8191173448537|4.8191173448537|4.8191173448537|4.8191173448537|4.8191173448537|4.8191173448537|4.8191173448537|4.7804534099688|4.7804534099688|-5.0400069946397|-5.0400069946397|-5.0400069946397||||-5.0400069946397|-5.0400069946397|-5.0400069946397|-5.0400069946397|-5.0400069946397|-5.1711188680981|4.8908289461343|4.8908289461343|4.8908289461343|4.8908289461343|4.8908289461343|4.8908289461343|4.8908289461343|4.8908289461343|4.8908289461343|4.8908289461343|4.8908289461343||4.8908289461343|4.8908289461343|4.8908289461343|4.8908289461343|4.8908289461343|4.8908289461343|4.8908289461343|4.8908289461343|4.8908289461343|4.8908289461343|4.8908289461343|4.8908289461343|4.8908289461343|4.8908289461343|4.8908289461343|4.8908289461343|4.8755345142636|4.8755345142636|4.8755345142636|4.8755345142636|4.8755345142636|4.8755345142636|4.8755345142636|4.8755345142636|4.8755345142636|4.8755345142636|4.8755345142636|4.8755345142636|4.8755345142636
07144|102084|/equities/resour-d-c-pha|SHANGHAICOMP||16.721850359636|16.721850359636|16.721850359636|16.721850359636|16.721850359636|16.721850359636|16.721850359636|16.721850359636|16.721850359636|16.659278088364|15.778086535967|-18.306311763319|-18.306311763319|-18.450901946527|-18.833151145607|-18.833151145607|-19.144443962791|-19.144443962791|-19.144443962791|-19.144443962791|-19.302159280488|-19.450732622885|-19.542480692095|-19.679979148646|18.042889312516|18.042889312516|18.042889312516|18.042889312516||18.042889312516|18.042889312516|18.042889312516|18.042889312516|18.042889312516|18.042889312516|18.042889312516|18.042889312516|18.042889312516|18.042889312516|18.042889312516|18.042889312516|17.824321220992|17.762422627871|17.762422627871|17.762422627871|17.731025239565|17.65700654819|17.65700654819|17.618341338131|17.496489511036|16.991655016501|16.917950895715|16.851977393568|16.851977393568|16.782751133641|16.536945928689|16.469385585913|16.401539230489|16.326976369225|16.326976369225|16.326976369225|16.326976369225|16.326976369225|15.820529485635|15.389497008968|15.389497008968|15.389497008968|15.389497008968|15.389497008968|15.389497008968|15.389497008968|15.389497008968|15.389497008968|15.205551905818|-16.813454133264|-16.813454133264|-16.919264117866|-16.919264117866|-17.00862682306|-17.116251923897|-17.828613151288|16.559314808441|16.559314808441|16.559314808441|16.559314808441|16.559314808441|16.559314808441|16.559314808441|16.559314808441|||||||16.559314808441|15.876460376926|-16.593632428861|-16.593632428861|-16.593632428861|-16.593632428861|-16.593632428861|-16.593632428861|-16.593632428861|-16.593632428861|-16.593632428861|-16.593632428861|-16.593632428861|-16.593632428861|-16.593632428861|-16.665397838543|-16.665397838543|-16.665397838543|-16.665397838543|-16.665397838543|-16.665397838543|-16.665397838543|-16.665397838543|-16.665397838543|-16.665397838543|-16.665397838543|-16.739331249605|-16.772590323963|-17.037877370559|-17.252683250034|-17.252683250034|-17.252683250034|-17.252683250034|-17.252683250034|-17.252683250034|-17.252683250034|-17.252683250034|-17.252683250034|-17.354647733464|-17.455566651882|-17.455566651882|-17.455566651882|-17.564477202982|-17.564477202982|-17.564477202982|-17.564477202982|-17.564477202982|-17.564477202982|-17.564477202982|-17.564477202982|-17.564477202982|-17.577751739919|-17.722285928182|-17.722285928182|-17.780317825136|-17.888130128447|-18.147916782953|-18.147916782953|-18.147916782953|-18.147916782953|-18.147916782953|-18.147916782953|-18.147916782953|-18.147916782953|-18.147916782953|-18.147916782953|-18.159907116998|-18.219340499362|-18.228712276309|||-18.46175392487|-18.46175392487|-18.46175392487|-18.46175392487|-18.46175392487|-18.46175392487|-18.564171137836|-18.775746467407|-19.075273225369|-19.195859482621|-19.470955162948|-19.809394392378|-20.150993489564|-20.469437863364|-20.653263809431|-20.674029953378|-20.674029953378|-20.76084382955|-20.76084382955|-20.76084382955|-21.039188832899|-21.039188832899|-21.039188832899|-21.039188832899|-21.039188832899|-21.039188832899|-21.039188832899|-21.039188832899|-21.227987681119|-21.517207898794|-21.843036485902|18.972737708366|18.972737708366|18.972737708366|18.972737708366||||18.972737708366|18.972737708366|18.972737708366|18.972737708366|18.972737708366|17.548634842771|17.548634842771|17.548634842771|17.548634842771|17.127926963058|-18.080807596793|-18.080807596793|-18.080807596793|-18.080807596793|-18.080807596793|-18.080807596793|-18.080807596793||-18.080807596793|-18.080807596793|-18.080807596793|-18.080807596793|-18.120855635727|-18.120855635727|-18.120855635727|-18.396551534118|-18.396551534118|-18.396551534118|-18.396551534118|-18.396551534118|-18.396551534118|-18.396551534118|-18.396551534118|-18.396551534118|-18.396551534118|-18.582833948601|-18.819177957803|-18.819177957803|-19.148530903161|-19.260035557549|-19.266756474614|-19.266756474614|-19.266756474614|-19.266756474614|-19.266756474614|-19.266756474614|-19.266756474614
07145|1162035|/equities/china-satellite-communications|SHANGHAICOMP||-15.600948137512|-15.600948137512|-15.600948137512|-15.600948137512|13.864494460311|13.864494460311|13.864494460311|13.864494460311|13.864494460311|13.864494460311|13.864494460311|-15.953441971611|-15.953441971611|-16.086196801723|-16.086196801723|-16.086196801723|-16.451329705517|-16.565921939524|-16.679659756657|-16.679659756657|-16.679659756657|-16.697955247027|-17.1155060356|-17.439451383787|-17.666034549816|-17.666034549816|-17.666034549816|-17.666034549816||-17.666034549816|-17.666034549816|-17.666034549816|-17.751705216416|-18.211385477075|-18.211385477075|-18.211385477075|-18.320984456814|-18.450538315019|-18.770042487472|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.493921403241|17.14824541868|16.223050634743|-18.900698053518|-18.900698053518|-18.900698053518|-18.900698053518|-18.900698053518|-18.900698053518|||||||-18.900698053518|-19.018553057952|-19.160614428303|-19.435127189183|-19.506205520541|-19.506205520541|-19.56578409397|-20.010014936635|17.342188140124|17.342188140124|17.342188140124|17.342188140124|17.342188140124|17.342188140124|15.939982708617|15.939982708617|15.939982708617|15.939982708617|15.679424507004|-17.453395927463|-17.453395927463|-17.453395927463|-17.453395927463|-17.453395927463|-17.453395927463|-17.837662896087|-18.005181216057|-18.125901279695|-18.125901279695|-18.126161812438|-18.126161812438|-18.126161812438|-18.297299512979|-18.297299512979|-18.666998263594|-18.747221492393|-18.907467549226|-19.160519698352|-19.374341003484|-19.374341003484|-19.374341003484|-19.508711806477|-19.622500033946|-19.622500033946|-19.622500033946|-19.903332069815|-20.231855521233|-20.231855521233|-20.231855521233|-20.46594951951|17.87353052248|17.87353052248|17.87353052248|17.87353052248|17.87353052248|17.87353052248|17.87353052248|17.87353052248|17.87353052248|17.87353052248|17.87353052248|17.87353052248|17.87353052248|17.87353052248|17.87353052248|17.87353052248|17.87353052248|17.716145347107|17.265161963027|||17.067957105152|-19.500001014254|-19.500001014254|-19.500001014254|-19.500001014254|-19.500001014254|-19.500001014254|-19.500001014254|-19.500001014254|-19.500001014254|-19.500001014254|-19.500001014254|-19.500001014254|-19.500001014254|-19.500001014254|-19.500001014254|-19.500001014254|-19.500001014254|-19.500001014254|-19.500001014254|-19.646111979509|-19.88790206382|-20.248228254628|-20.248228254628|-20.248228254628|-20.248228254628|-20.709142886612|-20.876270306346|-21.440300319192|-21.606515814705|-21.606515814705|-21.606515814705|-21.606515814705|-21.606515814705|-21.870082039209||||-21.870082039209|-22.102313512532|-23.078126688764|-23.941251935744|-24.03912135004|-24.03912135004|-24.03912135004|-24.03912135004|-24.03912135004|-24.03912135004|-24.164024574216|-24.431693852672|-24.83632576546|-24.935361995531|20.186852954264|20.186852954264|20.186852954264||20.186852954264|20.186852954264|20.186852954264|20.186852954264|20.186852954264|20.186852954264|20.186852954264|20.186852954264|20.186852954264|20.186852954264|20.186852954264|20.186852954264|20.186852954264|19.894280776311|19.59812536275|19.59812536275|18.034582880202|17.780648102432|16.231831089291|15.860039282769|15.860039282769|15.286709097723|14.016899457353|12.977110349224|12.287900301136|12.263086785404|12.263086785404|12.159365947266|12.159365947266
07146|996064|/equities/china-science-publishing---media-lt|SHANGHAICOMP||20.943593592679|20.943593592679|20.943593592679|20.943593592679|20.943593592679|20.943593592679|20.943593592679|20.943593592679|20.943593592679|20.943593592679|19.322882435096|-23.946560281178|-23.946560281178|-23.946560281178|-23.946560281178|-23.946560281178|-24.423963162218|-24.423963162218|-24.78718068524|-25.124646053533|-25.23849472494|-25.431660805489|-25.976844851999|-26.197605628469|-27.004561127003|-27.532289810507|-27.724393986969|-27.724393986969||-27.724393986969|-27.724393986969|-27.803214655219|-28.393016402256|-28.948351083345|-30.051501576709|-30.836112676514|-32.660124975721|27.147683125385|27.147683125385|27.147683125385|27.147683125385|26.607981555604|26.556469214036|26.556469214036|26.556469214036|26.556469214036|26.556469214036|26.556469214036|26.556469214036|26.556469214036|26.556469214036|26.556469214036|26.556469214036|26.556469214036|26.556469214036|26.556469214036|26.556469214036|26.556469214036|25.926630828198|25.54181188722|24.573125141413|-28.4575773068|-28.4575773068|-28.4575773068|-28.4575773068|-28.4575773068|-28.4575773068|-28.4575773068|-28.4575773068|-28.4575773068|-28.4575773068|-28.4575773068|-28.4575773068|-28.4575773068|-28.4575773068|-28.4575773068|-28.4575773068|-28.4575773068|-28.4575773068|-29.718418632142|-30.411575884943|-30.811750830682|-32.064167805812|-32.407963669191|-33.318293584597|-33.934788965187|-33.934788965187|-33.934788965187|-33.934788965187|||||||-33.934788965187|-33.934788965187|-33.934788965187|-33.934788965187|-33.934788965187|-33.934788965187|-34.349283634336|-34.349283634336|-34.349283634336|-34.349283634336|-34.349283634336|-34.349283634336|-34.349283634336|-35.097538244626|-36.072264737444|29.866435540452|29.866435540452|29.866435540452|29.866435540452|29.866435540452|29.866435540452|29.866435540452|29.866435540452|29.866435540452|29.866435540452|29.866435540452|26.924927195723|-30.738979882155|-30.738979882155|-30.846643944751|-31.034048844455|-31.246165806583|-32.005738954336|-32.027487998308|-32.315542067754|-32.802268705619|-32.898906411439|-32.898906411439|-32.898906411439|-32.898906411439|-32.898906411439|-33.157673718433|-33.51686008981|-33.593733136423|-33.646371012008|-34.635967816551|-35.818853048968|-36.135312580385|-36.135312580385|-36.357568978511|-36.500578928752|-36.500578928752|-36.500578928752|-36.500578928752|-36.500578928752|-36.500578928752|-36.500578928752|-37.166753822746|-37.738614989852|-38.176794954511|-39.117551746603|-39.879502551022|-40.552779798444|-40.971423710647|-41.407135633697|-41.564595809766|-41.827328804674|32.954480658408|32.954480658408|||32.954480658408|32.954480658408|32.954480658408|32.954480658408|32.954480658408|32.954480658408|32.954480658408|32.954480658408|32.954480658408|32.954480658408|32.736644014646|-46.794918883125|-46.794918883125|-46.794918883125|-46.794918883125|-46.794918883125|-46.794918883125|-46.794918883125|-46.794918883125|-46.794918883125|36.893261129896|36.893261129896|36.893261129896|36.893261129896|36.893261129896|36.893261129896|36.893261129896|36.893261129896|36.893261129896|36.893261129896|36.893261129896|36.893261129896|36.893261129896|36.893261129896|32.639733825833||||29.803415068425|29.803415068425|29.803415068425|28.596016734217|25.386130166688|24.466255745003|21.864173448428|20.274290843241|20.274290843241|20.274290843241|20.274290843241|18.770878362912|17.10764212107|15.574129562018|15.574129562018|15.574129562018|15.574129562018||15.574129562018|15.574129562018|15.574129562018|15.574129562018|15.574129562018|14.870143762825|13.818493012585|13.200916412923|13.200916412923|12.797129555382|12.79458795194|12.784542461282|12.771498948031|12.771498948031|12.771498948031|12.771498948031|12.771498948031|12.771498948031|12.771498948031|12.771498948031|12.771498948031|12.771498948031|12.354885214925|12.354885214925|12.354885214925|12.354885214925|12.354885214925|12.354885214925|12.354885214925
07147|1082120|/equities/china-securities|SHANGHAICOMP||20.724308042266|20.672108648972|20.672108648972|20.672108648972|20.672108648972|20.672108648972|20.672108648972|20.672108648972|20.672108648972|20.672108648972|20.669565835215|20.425779686093|-22.507152637999|-22.507152637999|-22.507152637999|-22.507152637999|-22.507152637999|-22.577411480353|-22.577411480353|-22.775457191915|-22.896619585322|-23.081798530472|-23.354221000553|-23.661911052996|-24.102123731302|-24.13680498125|-24.13680498125|-24.13680498125||-24.13680498125|-24.13680498125|-24.13680498125|-24.235338338236|-24.44315394651|-24.625172077408|-24.670746629758|-25.121385063643|-25.275982819127|-25.477758789644|-25.71306610172|-25.772295104851|-25.898660566398|-26.221845629026|24.899688950153|24.899688950153|24.899688950153|24.899688950153|24.899688950153|24.899688950153|24.899688950153|24.899688950153|24.899688950153|24.899688950153|24.899688950153|24.899688950153|24.899688950153|24.899688950153|24.899688950153|24.89329517475|24.89329517475|24.89329517475|24.89329517475|24.89329517475|24.770487268658|24.770487268658|24.710848238204|24.710848238204|24.710848238204|24.419274968278|-25.29489268023|-25.29489268023|-25.29489268023|-25.29489268023|-25.29489268023|-25.29489268023|-25.29489268023|-25.29489268023|-25.29489268023|-25.29489268023|-25.582103185722|-25.664752563635|-25.664752563635|-25.664752563635|-25.664752563635|-25.806355984099|-25.806355984099|-25.806355984099|-25.806355984099|-25.806355984099|||||||-25.969983597846|-25.969983597846|-25.969983597846|-25.969983597846|-25.969983597846|-25.969983597846|-26.217759048774|-26.33028678081|-26.475874785821|-26.540417119574|-26.609351710822|-26.64816886004|-26.956781136921|-26.956781136921|-26.956781136921|-27.255312005603|-27.283680642008|-27.626867837773|-27.996519268736|-28.121256270674|-28.121256270674|-28.121256270674|-28.121256270674|-28.121256270674|-28.121256270674|-28.160284376439|-28.184203625053|25.796190055206|25.796190055206|25.796190055206|25.796190055206|25.796190055206|25.796190055206|25.796190055206|25.796190055206|25.796190055206|25.796190055206|25.796190055206|25.796190055206|25.796190055206|25.109211906906|25.109211906906|25.109211906906|25.109211906906|24.310235218998|24.17942676426|24.17942676426|24.079363079877|-24.790417120826|-24.790417120826|-24.790417120826|-24.790417120826|-24.790417120826|-24.790417120826|-24.790417120826|-24.790417120826|-24.790417120826|-24.790417120826|-24.790417120826|-24.790417120826|-24.790417120826|-24.790417120826|-24.790417120826|-24.790417120826|-24.790417120826|-24.790417120826|-24.790417120826|-24.820462674975|-24.84495753169|||-25.354398397604|-25.616552834157|-25.661065037403|-25.661065037403|-25.661065037403|-25.661065037403|-25.661065037403|-25.661065037403|-25.719465045981|-25.719465045981|-25.719465045981|-26.108294253937|-26.334215435045|-26.379127167615|-27.21791950746|25.258676503641|25.258676503641|25.258676503641|25.258676503641|25.258676503641|25.258676503641|25.258676503641|25.258676503641|25.258676503641|25.258676503641|25.258676503641|25.258676503641|25.258676503641|25.258676503641|25.258676503641|25.258676503641|25.258676503641|24.273529978309|-26.602576319558|-26.602576319558||||-26.602576319558|-26.602576319558|-26.637564490585|-26.637564490585|-26.741182563867|-26.950475482231|-26.950475482231|-26.950475482231|-26.950475482231|-26.950475482231|-26.950475482231|-26.950475482231|-26.950475482231|-26.950475482231|-26.950475482231|-26.950475482231|-26.950475482231||-26.950475482231|-26.950475482231|-26.950475482231|-26.950475482231|-26.950475482231|-26.950475482231|-26.950475482231|-26.950475482231|-26.950475482231|-26.950475482231|-26.950475482231|-26.950475482231|-26.950475482231|-26.950475482231|25.37000577655|25.37000577655|25.37000577655|25.37000577655|25.37000577655|25.37000577655|25.37000577655|25.37000577655|25.37000577655|25.37000577655|25.37000577655|25.37000577655|25.37000577655|25.37000577655|25.37000577655
07148|101140|/equities/cn-shipbuildin|SHANGHAICOMP||4.044439416401|4.044439416401|4.044439416401|4.044439416401|4.044439416401|4.044439416401|4.044439416401|4.044439416401|4.044439416401|4.0049327007846|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888|3.9511440592888||3.8768268247316|3.8664258054195|3.8664258054195|3.8664258054195|3.8664258054195|3.8664258054195|3.8475110663674|3.8475110663674|3.8475110663674|3.8475110663674|3.8475110663674|3.8475110663674|3.8447757471535|-4.041130447679|-4.041130447679|-4.1139164561881|-4.1139164561881|-4.1139164561881|-4.1139164561881|-4.1139164561881|-4.1139164561881|-4.1139164561881|-4.1139164561881|-4.1139164561881|-4.1139164561881|-4.1139164561881|-4.1139164561881|-4.1139164561881|-4.1139164561881|-4.1139164561881|-4.1139164561881|-4.1139164561881|-4.1139164561881|-4.1139164561881|-4.1139164561881|-4.1139164561881|-4.1139164561881|-4.1139164561881|-4.1139164561881|-4.1139164561881|-4.1139164561881|-4.1139164561881|-4.1139164561881|-4.1139164561881|-4.1139164561881|-4.1139164561881|-4.1139164561881|-4.1139164561881|-4.1139164561881|-4.1337959893162|-4.1925511103664|-4.2500568740671|-4.3100631891693|-4.3428478438551|-4.3458285347017|-4.3458285347017|-4.3458285347017|-4.3458285347017|-4.3458285347017|-4.3458285347017|||||||-4.3458285347017|-4.3458285347017|-4.3720316638983|-4.3776432221137|-4.3776432221137|-4.3776432221137|-4.3776432221137|-4.3938805901223|-4.3938805901223|-4.4059523727018|-4.4059523727018|-4.4059523727018|-4.4059523727018|-4.4059523727018|-4.4059523727018|-4.453836033247|-4.4842622252549|-4.5204695456429|-4.5204695456429|-4.5204695456429|-4.5524974803464|-4.5524974803464|-4.5524974803464|-4.5524974803464|-4.5524974803464|-4.5961083549411|-4.6362314641643|-4.6641461518261|-4.6734955472917|-4.6966614805586|-4.6966614805586|-4.721845847912|4.4085264102914|4.4085264102914|4.4085264102914|4.4085264102914|4.4085264102914|4.4085264102914|4.4085264102914|4.4085264102914|4.4085264102914|4.4085264102914|4.4085264102914|4.4002234468259|4.4002234468259|4.4002234468259|4.4002234468259|4.4002234468259|4.4002234468259|4.4002234468259|4.4002234468259|4.4002234468259|4.4002234468259|4.4002234468259|4.4002234468259|4.4002234468259|4.4002234468259|4.4002234468259|4.4002234468259|4.4002234468259|4.4002234468259|4.4002234468259|4.4002234468259|4.4002234468259|4.3974096565878|4.3974096565878|4.3974096565878|4.3974096565878|4.3974096565878|||4.3974096565878|4.3974096565878|4.3974096565878|4.3974096565878|4.3974096565878|4.3974096565878|4.3974096565878|4.3974096565878|4.3974096565878|4.3974096565878|4.3974096565878|4.3974096565878|4.3974096565878|4.3974096565878|4.3974096565878|4.3974096565878|4.3974096565878|4.3974096565878|4.3974096565878|4.3974096565878|4.3974096565878|4.3974096565878|4.3974096565878|4.3974096565878|4.3974096565878|4.3974096565878|4.3974096565878|4.3974096565878|4.3974096565878|4.3974096565878|4.3974096565878|4.3974096565878|4.3974096565878|4.2637882265157|4.1814314295524||||4.0877014718314|3.9346684970083|3.9121833011474|3.9121833011474|3.8835371517435|3.8333746617917|3.735462542655|3.735462542655|3.7305139129713|3.7251954413581|3.7251954413581|3.7251954413581|3.7251954413581|3.7251954413581|3.7251954413581|3.7251954413581|3.7251954413581||3.7251954413581|3.7251954413581|3.7251954413581|3.7251954413581|3.7251954413581|3.7251954413581|3.7251954413581|3.7251954413581|3.7251954413581|3.7251954413581|3.7251954413581|3.7251954413581|3.7251954413581|3.7251954413581|3.7251954413581|3.7251954413581|3.7251954413581|3.7251954413581|3.7251954413581|3.7251954413581|3.7251954413581|3.7251954413581|3.6685503960901|3.6245004204968|3.5672227307668|3.5519721455849|3.5519721455849|3.5519721455849|3.5327433636499
07149|100638|/equities/fengfan|SHANGHAICOMP||17.543931215662|16.922825103867|16.922825103867|16.922825103867|16.922825103867|16.922825103867|16.922825103867|16.922825103867|16.922825103867|16.715360065155|15.496511136881|-17.841158588001|-17.841158588001|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563||-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.340634200563|-18.560149243131|-18.662387373994|-18.731650353044|-18.731650353044|-18.731650353044|-18.731650353044|-18.731650353044|-18.731650353044|-18.731650353044|-18.731650353044|-18.731650353044|-18.731650353044|-18.731650353044|-18.986834102836|-19.268703520261|-19.361893402164|-19.580437910364|-19.727708352722|-19.843563942023|-20.081738582262|-20.264125338351|-20.264125338351|-20.264125338351|-20.264125338351|||||||-20.264125338351|-20.364584171281|-20.654298721226|-20.654298721226|-20.654298721226|-20.654298721226|-20.654298721226|-20.666726293137|-20.666726293137|-20.666726293137|-20.666726293137|-20.666726293137|-20.667822538773|-20.667822538773|-20.667822538773|-20.667822538773|-20.667822538773|-20.667822538773|-20.667822538773|-20.667822538773|-20.667822538773|-20.667822538773|-20.667822538773|-20.667822538773|-20.667822538773|-20.932580297699|-21.20786615821|-21.405963118565|-21.548847286449|-21.670687945273|-21.670687945273|-21.670687945273|-21.694800191929|-21.694800191929|-21.72255612061|-22.097971052858|-22.097971052858|-22.632745631241|-22.843606189118|-23.411784281583|20.763433642575|20.763433642575|20.763433642575|20.763433642575|20.763433642575|20.763433642575|20.763433642575|20.763433642575|20.763433642575|20.763433642575|20.763433642575|20.763433642575|20.763433642575|20.763433642575|20.763433642575|20.763433642575|20.763433642575|20.763433642575|20.763433642575|20.763433642575|20.763433642575|20.763433642575|20.763433642575|20.763433642575|20.763433642575|20.763433642575|20.763260306461|18.613072510586|18.613072510586|||18.613072510586|18.163970757443|17.553855155263|17.408262864825|17.408262864825|17.408262864825|17.408262864825|17.408262864825|17.408262864825|17.408262864825|17.408262864825|17.408262864825|17.408262864825|17.408262864825|17.408262864825|17.408262864825|17.408262864825|17.408262864825|17.408262864825|17.408262864825|17.408262864825|17.408262864825|17.408262864825|17.408262864825|17.408262864825|17.020292538269|16.737949340549|16.737949340549|16.737949340549|16.737949340549|16.737949340549|16.737949340549|16.387721027497|15.818023537666|15.751136089995||||15.397929272866|15.382144700394|-17.353314382017|-17.353314382017|16.139491238695|16.139491238695|16.139491238695|16.139491238695|16.139491238695|16.139491238695|16.139491238695|16.139491238695|16.139491238695|16.139491238695|16.139491238695|16.139491238695|16.139491238695||16.139491238695|16.139491238695|16.139491238695|16.139491238695|16.139491238695|16.139491238695|16.139491238695|16.139491238695|16.139491238695|16.139491238695|16.139491238695|16.139491238695|16.139491238695|16.139491238695|16.139491238695|16.139491238695|16.139491238695|16.139491238695|16.139491238695|16.139491238695|16.139491238695|16.139491238695|15.928323496825|15.704248151786|15.652620899889|15.652620899889|15.652620899889|15.652620899889|15.513508109419
07150|101041|/equities/china-south|SHANGHAICOMP||10.313457712665|10.313457712665|9.9699007788023|9.9699007788023|9.9699007788023|9.8708036317159|9.8708036317159|9.8229670217657|9.8229670217657|9.7610748267863|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041|-10.956090559041||-10.956090559041|-10.956090559041|-11.103433729846|-11.236593168796|-11.368437309863|-11.862881399022|-11.862881399022|-11.862881399022|-11.862881399022|-11.862881399022|-11.862881399022|-11.862881399022|-11.862881399022|-11.862881399022|-11.862881399022|-11.862881399022|-11.862881399022|-11.862881399022|-11.862881399022|-11.862881399022|-11.862881399022|-11.862881399022|-12.072645320745|-12.12835526138|-12.12835526138|-12.12835526138|-12.12835526138|-12.12835526138|-12.12835526138|-12.12835526138|-12.12835526138|-12.12835526138|-12.12835526138|-12.12835526138|-12.12835526138|-12.12835526138|-12.12835526138|-12.12835526138|-12.12835526138|-12.12835526138|-12.12835526138|-12.12835526138|-12.12835526138|-12.12835526138|-12.12835526138|-12.12835526138|-12.12835526138|-12.12835526138|-12.12835526138|-12.12835526138|-12.317617465715|-12.520130424213|-12.62801171291|-12.62801171291|-12.62801171291|-12.796679136357|-12.834081695109|11.441689623691|11.441689623691|11.441689623691|||||||11.441689623691|11.441689623691|11.237023611247|11.237023611247|10.966137642528|-12.111053548652|-12.111053548652|-12.111053548652|-12.111053548652|-12.111053548652|-12.111053548652|-12.111053548652|-12.123817273561|-12.123817273561|-12.123817273561|11.074395387079|11.074395387079|11.074395387079|11.074395387079|11.074395387079|11.074395387079|11.074395387079|10.91784402638|10.91784402638|10.91784402638|10.91784402638|-12.086654285272|-12.086654285272|-12.086654285272|-12.101282547668|-12.111425345425|-12.307139177327|-12.314470224767|-12.314470224767|-12.314470224767|-12.314470224767|-12.314470224767|-12.314470224767|-12.314470224767|-12.314470224767|-12.314470224767|-12.357695145942|-12.357695145942|-12.357695145942|-12.357695145942|-12.647105670232|-12.647105670232|-12.647105670232|-12.647105670232|-12.647105670232|-12.83633357673|-12.83633357673|-12.83633357673|-12.83633357673|-12.83633357673|-12.83633357673|-12.83633357673|-12.83633357673|-12.83633357673|-12.83633357673|-12.959485779931|-12.959485779931|-13.086095503889|-13.224550436958|-13.445350361765|-13.445350361765|-13.445350361765|-13.708722592395|-13.903024886495|||-14.522917888343|-14.522917888343|-14.522917888343|-14.522917888343|-14.522917888343|-14.522917888343|-14.522917888343|-14.522917888343|-14.522917888343|-14.522917888343|-14.522917888343|-14.522917888343|-14.522917888343|-14.522917888343|-14.522917888343|-14.522917888343|-14.522917888343|-14.522917888343|-14.522917888343|-14.522917888343|-14.546132973902|-14.546132973902|-14.769036059107|-15.302778878119|-15.302778878119|-15.302778878119|-15.444754457371|12.711697500725|12.711697500725|12.711697500725|12.711697500725|12.711697500725|12.711697500725|12.711697500725|12.084663516702||||11.200078377535|11.200078377535|11.099541493171|11.099541493171|11.068934568557|11.051222487847|11.051222487847|11.051222487847|11.051222487847|11.051222487847|11.051222487847|11.051222487847|10.830971641317|10.830971641317|10.830971641317|10.830971641317|10.830971641317||10.830971641317|10.830971641317|10.830971641317|10.830971641317|10.830971641317|10.830971641317|10.726572169872|10.726572169872|10.726572169872|10.622003019116|10.622003019116|10.500002689121|10.361669614312|10.258669599417|10.258669599417|10.258669599417|10.138799906481|10.138799906481|10.138799906481|10.138799906481|10.138799906481|10.090888818887|9.8043207954337|9.7053565262611|9.6415648571122|9.6415648571122|9.6415648571122|9.6415648571122|9.6415648571122
07151|100298|/equities/southern-air|SHANGHAICOMP/EMCONSGROWTH||-6.0236737276075|-6.0236737276075|-6.0236737276075|-6.0236737276075|5.5880682244934|5.5880682244934|5.5880682244934|5.5880682244934|5.5880682244934|5.5739647299093|5.542334056722|5.542334056722|5.542334056722|5.542334056722|5.542334056722|5.542334056722|5.542334056722|5.542334056722|5.4692597928167|-5.875260236348|-5.875260236348|-5.875260236348|-5.875260236348|-5.875260236348|-5.9397337464108|-6.003670644696|-6.003670644696|-6.003670644696||-6.003670644696|-6.003670644696|-6.003670644696|-6.003670644696|-6.003670644696|-6.003670644696|-6.0329671964993|-6.1227414195129|-6.1691573002149|-6.2296191164972|-6.3201323823931|-6.3662582853107|-6.3919660610466|5.9726645974549|5.9726645974549|5.9726645974549|5.9726645974549|5.9726645974549|5.9726645974549|5.9726645974549|5.9726645974549|5.9726645974549|5.9726645974549|5.9726645974549|5.9726645974549|5.9518497021367|5.9220553803631|5.9164880558528|5.9164880558528|5.8405424803139|5.8206027315327|5.7454923618415|5.7454923618415|5.7454923618415|5.7454923618415|5.7454923618415|5.7454923618415|5.7454923618415|5.7454923618415|5.7454923618415|5.7454923618415|5.7454923618415|5.7365259761972|5.7365259761972|5.7365259761972|5.544473025022|-5.9914673529418|-5.9914673529418|-5.9914673529418|-5.9914673529418|-6.0316306443514|-6.0973673497639|-6.2148526945602|-6.261423003881|-6.261423003881|-6.3860255482117|-6.3956489330359|-6.3956489330359|-6.4404921215046|-6.4404921215046|||||||-6.4983248623729|-6.5359162657924|-6.5549071198776|-6.6216754008314|-6.6216754008314|-6.675750366955|-6.7513894417871|-6.7659172248814|-6.7659172248814|-6.7659172248814|-6.7659172248814|-6.7659172248814|-6.7659172248814|-6.7659172248814|-6.7659172248814|-6.8076856613129|-6.844650480479|-6.9137870965526|-6.9137870965526|-6.9137870965526|-6.9137870965526|-6.9518984390017|-6.9518984390017|-6.9518984390017|-6.9518984390017|-6.9941884389789|-6.9941884389789|-6.9941884389789|-7.1074314770071|6.4800415839886|6.4800415839886|6.4800415839886|6.4800415839886|6.4800415839886|6.4800415839886|6.4800415839886|6.4800415839886|6.4800415839886|6.4800415839886|6.4800415839886|6.4800415839886|6.4800415839886|6.4800415839886|6.46949069656|6.3039392472916|6.3039392472916|6.2982583548322|6.2982583548322|6.0221571282399|6.0221571282399|6.0221571282399|6.0221571282399|5.9896190515108|5.9436018245356|5.9436018245356|5.9436018245356|5.9436018245356|5.9436018245356|5.9340019244769|5.8894464460588|5.8566072216272|5.844638528971|5.844638528971|-6.3724746065981|-6.3724746065981|-6.3724746065981|-6.3724746065981|-6.3724746065981|-6.3724746065981|||-6.3724746065981|-6.3724746065981|-6.3724746065981|-6.3724746065981|-6.3724746065981|-6.3724746065981|-6.3724746065981|-6.3724746065981|-6.3724746065981|-6.3724746065981|-6.3724746065981|-6.3724746065981|-6.3724746065981|-6.3724746065981|-6.641083063643|-6.772448088849|-6.772448088849|-6.8760470722492|-6.8760470722492|-6.9517190295652|-7.1419100317906|-7.3699000448596|-7.4117900788798|-7.4117900788798|-7.4681002762598|-7.476222425333|-7.4865091799112|-7.4865091799112|-7.4922326668999|-7.6008139567134|-7.670904605097|-7.8460051400865|-7.8850058298866|-7.9777842872188|-8.20068747281||||-8.20068747281|-8.20068747281|-8.20068747281|-8.2385416746025|7.511386545999|7.511386545999|7.511386545999|7.511386545999|7.511386545999|7.511386545999|7.511386545999|7.511386545999|7.511386545999|7.511386545999|7.511386545999|7.511386545999|7.4738720892182||7.4738720892182|7.3409694033983|-8.07934348084|-8.07934348084|-8.07934348084|-8.07934348084|-8.07934348084|-8.1570482993287|7.5366206150562|7.5366206150562|7.5366206150562|7.5366206150562|7.5366206150562|7.5366206150562|7.5366206150562|7.5366206150562|7.5366206150562|7.5366206150562|7.5366206150562|7.5366206150562|7.5366206150562|7.5366206150562|7.4595784590543|7.3984210144481|7.311578818052|7.2806428493051|7.1257791007045|7.1257791007045|7.1257791007045
07152|100367|/equities/china-spacesat|SHANGHAICOMP||20.986205176824|-24.596639542268|-24.596639542268|-24.596639542268|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-24.988684035425|-25.632981460497|-26.256647075994|-26.399596437437|-26.399596437437|-26.399596437437|-26.399596437437||-26.399596437437|-26.399596437437|-26.399596437437|-26.561981268154|-26.561981268154|-26.561981268154|-26.561981268154|-26.837202040604|-27.0735573948|-27.128952999973|-27.401058325132|-27.602634574899|-27.602634574899|-27.602634574899|-27.602634574899|-27.996260592152|26.287222953818|26.287222953818|26.287222953818|26.287222953818|26.287222953818|26.287222953818|26.287222953818|26.287222953818|26.287222953818|26.287222953818|26.287222953818|26.287222953818|26.287222953818|26.287222953818|26.287222953818|26.287222953818|26.030090315575|26.030090315575|25.71843304395|25.219925506903|25.15484623653|25.15484623653|24.965940419638|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|||||||24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.939322339999|24.370359168569|-27.161751020943|-27.161751020943|-27.161751020943|-27.161751020943|-27.161751020943|-27.161751020943|-27.161751020943|-27.161751020943|-27.161751020943|-27.161751020943|-27.944167495872|-28.252500738789|-28.252500738789|-28.252500738789|-28.252500738789|-28.252500738789|-28.252500738789|-28.476050464814|-28.476050464814|-28.850055686308|-29.02783901567|-29.117599724341|-29.418999617418|-29.653448418607|-29.653448418607|-29.653448418607|-29.999943234115|27.614789467753|27.614789467753|27.614789467753|27.614789467753|27.614789467753|27.614789467753|27.614789467753|27.614789467753|27.614789467753|27.614789467753|27.614789467753|27.614789467753|27.614789467753|27.614789467753|27.614789467753|27.527544001408|27.442643117214|27.442643117214|27.442643117214|27.442643117214|26.775922237871|26.775922237871|26.775922237871|26.775922237871|26.775922237871|26.775922237871|26.775922237871|||26.775922237871|26.280468979409|26.223855061587|-28.576717214839|-28.576717214839|-28.576717214839|-28.576717214839|-28.576717214839|-28.576717214839|-28.576717214839|-28.576717214839|-28.576717214839|-28.576717214839|-28.576717214839|-28.576717214839|-28.576717214839|-28.576717214839|-28.576717214839|-28.576717214839|-28.673017639867|-29.036687156614|-29.364456072146|-29.364456072146|-29.364456072146|-29.364456072146|-29.364456072146|-29.364456072146|-29.364456072146|-29.684950712316|-29.874454354514|-29.874454354514|-29.874454354514|-29.874454354514|-29.874454354514|-29.874454354514||||-29.874454354514|-29.874454354514|-30.612171119307|-31.037968045975|-31.336997965193|27.31607207682|27.31607207682|27.31607207682|27.31607207682|27.31607207682|27.31607207682|27.31607207682|27.31607207682|27.31607207682|27.31607207682|27.31607207682|27.31607207682||27.31607207682|27.31607207682|27.31607207682|27.31607207682|27.31607207682|27.31607207682|27.31607207682|27.31607207682|27.31607207682|27.31607207682|27.31607207682|27.31607207682|27.31607207682|27.31607207682|27.31607207682|26.876189967287|26.713980019853|26.713980019853|26.713980019853|26.713980019853|26.713980019853|26.713980019853|26.27800022325|26.27800022325|25.820288717135|25.820288717135|25.820288717135|25.433442565375|25.433442565375
07153|100393|/equities/china-sports|SHANGHAICOMP||-8.1674632376784|-8.1674632376784|-8.1674632376784|-8.2371813794368|7.1834277893183|7.1834277893183|7.1834277893183|7.1834277893183|7.1834277893183|7.1834277893183|6.9617673237455|-7.9082129372985|-7.9082129372985|-8.0102366224296|-8.0708142828796|-8.0708142828796|-8.0708142828796|-8.0708142828796|-8.1751489275184|-8.1751489275184|-8.1751489275184|-8.1751489275184|-8.1751489275184|-8.1751489275184|-8.1751489275184|-8.1751489275184|-8.1751489275184|-8.1751489275184||-8.1751489275184|-8.1751489275184|-8.1751489275184|-8.2573876506186|-8.3820972581811|-8.6189973244079|-8.6749967346598|-8.8317637110334|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.2100698833286|8.0795218552284|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.6031851605108|-8.7440943006598|-8.8551052150818|-8.9667834769457|-9.04031478153|-9.0959055289773|-9.2232282277773|-9.3115777523957|-9.3115777523957|-9.3723084696623|-9.456454198503|||||||-9.5522763361486|-9.5522763361486|-9.5522763361486|-9.7569737025933|-9.8483038024589|-9.8631151601655|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.9040439696642|-9.984354050607|-9.984354050607|-9.984354050607|-10.044282259379|-10.239202196768|-10.27800250867|-10.298892083201|-10.39321339399|-10.394681218271|-10.585201425689|-10.684032152824|-10.684032152824|-10.684032152824|-10.684032152824|-10.684032152824|-10.684032152824|-10.684032152824|-10.684032152824|-10.684032152824|-10.684032152824|-10.684032152824|-10.684032152824|-10.684032152824|-10.684032152824|-10.684032152824|-10.688369590632|-10.723743684415|-10.839715435907|-10.930794771959|-11.022709132773|-11.022709132773|-11.079677265599|-11.255716531139|-11.255716531139|-11.255716531139|-11.356693995083|-11.356693995083|-11.356693995083|-11.356693995083|-11.356693995083|-11.364313240508|-11.364313240508|-11.439237033504|-11.50526334089|||-11.999181867109|10.468283664652|10.468283664652|10.468283664652|10.468283664652|10.468283664652|10.468283664652|10.468283664652|10.468283664652|10.468283664652|10.468283664652|10.468283664652|10.468283664652|10.468283664652|10.468283664652|9.4413036154203|9.4413036154203|9.4413036154203|9.4413036154203|9.4413036154203|9.4413036154203|9.4413036154203|9.4413036154203|9.4413036154203|9.4413036154203|9.4413036154203|9.4413036154203|9.4413036154203|9.4413036154203|9.4413036154203|9.2078437979933|9.2078437979933|9.1857841937792|9.1857841937792|9.1857841937792||||9.1857841937792|9.1857841937792|9.1857841937792|9.1857841937792|9.1857841937792|9.1857841937792|9.1857841937792|9.1857841937792|9.1835953018483|9.1835953018483|9.1835953018483|9.1835953018483|9.0684396184613|8.9927649043138|8.9927649043138|8.987081925555|8.987081925555||8.987081925555|8.987081925555|8.9409623500089|8.9409623500089|8.9409623500089|8.9409623500089|8.9409623500089|8.8482915423955|8.7922734123499|8.7922734123499|8.7808440559225|8.7808440559225|8.7808440559225|8.7808440559225|8.7808440559225|8.7808440559225|8.7808440559225|8.7808440559225|8.7808440559225|8.7808440559225|8.7808440559225|8.7808440559225|8.7464932195696|8.6435703134402|8.6435703134402|8.6435703134402|8.6435703134402|8.6435703134402|8.6435703134402
07154|1164175|/equities/china-suntien-green-energy|SHANGHAICOMP||7.1161151021485|6.7229053808323|-8.0410423454101|-8.0410423454101|-8.1322184046067|-8.1322184046067|-8.1322184046067|-8.1322184046067|-8.1322184046067|-8.1322184046067|-8.1322184046067|-8.1322184046067|-8.1322184046067|-8.2352428127171|-8.3952697039579|-8.4119665358834|-8.5169729023623|-8.5169729023623|-8.5169729023623|-8.5169729023623|-8.5169729023623|-8.5169729023623|-8.5169729023623|-8.5169729023623|-8.5169729023623|-8.5169729023623|-8.5169729023623|-8.5169729023623||-8.5169729023623|-8.5169729023623|-8.5169729023623|-8.5169729023623|-8.5169729023623|7.9329247442498|7.9329247442498|7.9329247442498|7.9329247442498|7.9329247442498|7.9329247442498|7.9329247442498|7.9329247442498|7.9329247442498|7.9329247442498|7.6388052798657|-8.0674386181932|-8.1360426653868|-8.1691883340739|-8.1691883340739|-8.1691883340739|-8.1691883340739|-8.1694230662305|-8.1694230662305|-8.1694230662305|-8.1694230662305|-8.1694230662305|-8.2349144735291|-8.2792722557408|-8.2792722557408|-8.2792722557408|-8.3254421697044|-8.3254421697044|-8.3254421697044|-8.3860470438427|-8.4044965797472|-8.4211072186417|-8.4326385696084|-8.4326385696084|-8.4326385696084|-8.4326385696084|-8.4326385696084|-8.4326385696084|-8.4326385696084|-8.4326385696084|-8.4326385696084|-8.4326385696084|-8.4326385696084|-8.4326385696084|-8.4923765084645|-8.5177461521821|-8.5177461521821|-8.5177461521821|-8.5177461521821|-8.5177461521821|-8.5177461521821|-8.5177461521821|-8.5177461521821|-8.5177461521821|-8.5177461521821|||||||-8.5177461521821|-8.5177461521821|-8.5658289477777|-8.6036994242615|-8.6585548480293|-8.7372832916335|-8.749881298693|-8.749881298693|-8.749881298693|-8.8219809020981|-8.8219809020981|-8.8219809020981|-8.8219809020981|-8.8219809020981|-8.8219809020981|-8.8219809020981|-8.8219809020981|-8.8219809020981|-8.8219809020981|-8.8219809020981|-8.8219809020981|-8.8219809020981|-8.8219809020981|-8.8219809020981|-8.8219809020981|-8.8219809020981|-8.9122009768999|-8.9524480071615|-8.9524480071615|-8.9524480071615|-8.9524480071615|-9.0038314623911|-9.0625903654185|-9.0723229037487|8.5978802870898|8.5978802870898|8.5978802870898|8.5978802870898|8.5978802870898|8.5978802870898|8.5978802870898|8.5978802870898|8.5754228908915|8.5204696477672|8.5066595112448|8.5066595112448|8.5066595112448|8.5066595112448|8.5066595112448|8.5066595112448|8.5066595112448|8.5066595112448|8.5066595112448|8.5066595112448|8.5066595112448|8.5066595112448|-8.9537675542276|-8.9537675542276|-8.9537675542276|-8.9537675542276|-8.9537675542276|-8.9537675542276|-8.9537675542276|-8.9537675542276|-8.9537675542276|-8.9537675542276|-8.9537675542276|-8.9537675542276|-8.9537675542276|||-8.9537675542276|-9.032519517413|-9.0939470106891|-9.0939470106891|-9.0939470106891|-9.0939470106891|-9.0939470106891|-9.0939470106891|-9.1193852749722|-9.1998728477576|-9.2765257318393|-9.3716951431583|-9.5051178595842|-9.5051178595842|-9.5940201173691|8.9709436571556|8.9709436571556|8.9709436571556|8.9709436571556|8.9709436571556|8.9709436571556|8.9709436571556|8.9709436571556|8.9709436571556|8.9709436571556|8.9181405423548|8.9181405423548|8.8290452823006|8.7667167302594|-9.2814490478013|-9.2814490478013|-9.2814490478013|-9.2814490478013|-9.2814490478013|-9.2814490478013||||-9.2814490478013|-9.2814490478013|-9.2814490478013|-9.2814490478013|-9.3532765883841|-9.4625295023827|-9.4918243479763|-9.4918243479763|-9.4918243479763|-9.4918243479763|-9.4918243479763|-9.4918243479763|-9.4918243479763|-9.4942496167328|-9.5241660394829|-9.5462960444735|-9.614217621623||-9.6891304724067|-9.7307009953757|-9.7652232667362|-9.7869151455998|-9.8823105214262|-9.8823105214262|-9.8823105214262|-9.8823105214262|-9.8823105214262|-9.8823105214262|-9.8823105214262|-9.9342335990429|-10.016926267783|-10.022696524903|-10.07357559239|-10.07357559239|-10.141195297629|-10.21521695498|-10.306440834687|-10.306440834687|-10.338844127841|-10.338844127841|-10.338844127841|-10.338844127841|-10.338844127841|-10.338844127841|-10.338844127841|9.9247290033192|9.9247290033192
07155|100339|/equities/ctv-media|SHANGHAICOMP||-23.766690265089|-26.100211791363|-26.907457117865|-28.294952768562|24.441719485127|24.440244834514|23.082493217887|21.228882480663|19.557646726019|17.334052375563|15.263390333131|12.58765695567|-15.26841679784|-15.26841679784|-15.26841679784|-15.26841679784|-15.83046305149|-16.196625894631|-16.560695324037|-16.811327574092|13.827952788043|13.827952788043|13.827952788043|13.827952788043|13.827952788043|13.827952788043|12.829946859863|-14.452520991839||-14.452520991839|-14.452520991839|-14.744467630957|-15.211631023194|-15.523479209239|-16.192198631824|13.633886911964|13.633886911964|13.633886911964|13.633886911964|13.633886911964|13.633886911964|13.633886911964|13.633886911964|13.633886911964|13.633886911964|13.633886911964|13.633886911964|13.633886911964|12.580985601848|12.44696051305|12.44696051305|12.44696051305|12.44696051305|12.44696051305|12.44696051305|12.44696051305|12.44696051305|12.2782897069|12.190539868172|12.190539868172|12.190539868172|12.190539868172|12.190539868172|12.190539868172|12.190539868172|12.190539868172|12.1061550594|11.815727920072|11.539142470378|-12.545493801688|-12.545493801688|-12.545493801688|-12.545493801688|-12.545493801688|-12.545493801688|-12.545493801688|-12.545493801688|-12.545493801688|-12.545493801688|-12.816660042443|-12.956844775587|-13.024827074905|-13.082586102904|-13.244539955392|-13.487821555949|-13.64116827889|-13.64116827889|-13.64116827889|-13.662964735249|||||||-13.844627161568|-13.844627161568|-13.844627161568|-13.844627161568|-13.844627161568|-13.844627161568|-14.08125217286|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.810686621697|12.683516444408|-15.181424616837|-15.181424616837|-15.181424616837|-15.181424616837|-15.181424616837|-15.181424616837|-15.181424616837|-15.181424616837|-15.181424616837|-15.412694400177|-15.500857610303|-15.500857610303|-15.91650784766|-16.191119864641|-16.328957062116|-16.328957062116|-16.328957062116|-16.503285334232|-16.560872737702|-16.82096999678|-17.353855488399|||13.642894252122|13.642894252122|13.642894252122|13.642894252122|13.642894252122|13.642894252122|13.642894252122|13.642894252122|13.642894252122|13.642894252122|13.642894252122|-17.363297985193|-17.363297985193|-17.363297985193|-17.363297985193|-17.363297985193|-17.363297985193|-17.371442421936|-17.511046578114|-17.623385192758|-18.270428288652|-18.917141875374|14.916404609109|14.916404609109|14.916404609109|14.916404609109|14.916404609109|14.916404609109|14.916404609109|14.916404609109|14.169894620473|12.782104832922|11.276227799824|11.11414198497|10.631479886679||||10.631479886679|10.631479886679|10.631479886679|10.631479886679|10.631479886679|10.631479886679|10.631479886679|10.631479886679|10.631479886679|10.631479886679|10.631479886679|10.631479886679|10.326088909207|10.27383279907|10.27383279907|10.27383279907|10.27383279907||10.27383279907|10.115924942354|9.9631164025662|9.9631164025662|9.9631164025662|9.9631164025662|9.9445732380944|9.9389707011202|9.9327451832007|9.8702724384942|9.7764138565768|9.6587927458804|9.5942823443856|9.5942823443856|9.5942823443856|9.5942823443856|9.5942823443856|9.5942823443856|9.5942823443856|9.5942823443856|9.5942823443856|9.5942823443856|9.5942823443856|9.487826958497|9.487826958497|9.487826958497|9.487826958497|9.487826958497|9.487826958497
07156|101154|/equities/china-wafer|SHANGHAICOMP||-17.204942667996|-17.204942667996|-17.204942667996|-17.204942667996|-18.262159043457|-18.62184358295|-19.120381309547|-19.79042281261|-20.242753270385|-20.242753270385|-20.242753270385|-20.242753270385|-20.309724970125|-20.882472854481|-20.978052287467|-20.978052287467|-21.361724382383|-21.475805500858|-21.519882554028|-21.519882554028|-21.545426123908|-21.572694930292|-21.963550524421|-22.156722974454|-22.754136773916|-22.961701703506|-22.961701703506|-22.961701703506||-22.961701703506|-22.961701703506|-22.961701703506|-22.961701703506|-23.173557626359|-23.410062855209|-23.528958605092|-23.810509679892|-23.90723323621|-24.069703523733|-24.634115475657|-24.909572462508|-24.935854479401|-24.935854479401|-24.935854479401|-24.935854479401|-24.935854479401|-25.257616728245|-25.825684249068|22.632832313426|22.632832313426|22.632832313426|22.632832313426|22.632832313426|22.632832313426|22.632832313426|22.632832313426|22.632832313426|22.632832313426|22.632832313426|21.914879569803|21.914879569803|21.914879569803|21.727026157714|21.727026157714|21.727026157714|21.727026157714|21.727026157714|21.444473669636|20.64997071437|20.552544965589|20.552544965589|20.552544965589|20.552544965589|20.552544965589|20.552544965589|20.552544965589|20.552544965589|20.552544965589|20.552544965589|20.552544965589|20.552544965589|20.552544965589|20.552544965589|20.552544965589|20.552544965589|20.552544965589|20.552544965589|20.552544965589|20.552544965589|||||||20.552544965589|20.552544965589|20.552544965589|20.552544965589|20.552544965589|20.552544965589|20.552544965589|20.552544965589|20.552544965589|19.655072358378|19.655072358378|19.655072358378|19.655072358378|19.655072358378|19.541643398136|19.541643398136|19.541643398136|19.377381608586|19.14209090085|19.087878448115|17.790975498211|-20.218766833548|-20.218766833548|-20.218766833548|-20.218766833548|-20.709185654592|-20.752984107282|-20.887760547296|-21.065288335632|-21.578098383823|-21.639554014116|-21.866726652681|-22.229846938524|-22.229846938524|-22.899830588669|-23.332033750051|-23.763371278438|-24.341260476359|-24.341260476359|-24.425845617992|-24.737051640332|22.0616017918|22.0616017918|22.0616017918|22.0616017918|22.0616017918|22.0616017918|22.0616017918|22.0616017918|22.0616017918|22.0616017918|22.0616017918|21.240113534332|19.567101254543|-21.644848656398|-21.644848656398|-21.644848656398|-21.644848656398|-21.644848656398|-21.684331749657|-21.684331749657|-21.684331749657|-21.684331749657|-21.684331749657|-21.684331749657|-21.684331749657|-21.684331749657|-22.029257931952|-22.331398821146|||-22.710913631976|-22.710913631976|-22.710913631976|-22.710913631976|-22.710913631976|-22.710913631976|-22.710913631976|-22.710913631976|-22.710913631976|-23.171015392476|-23.363906262908|-23.496561870082|-23.939275352434|-23.939275352434|-24.216416350422|-25.0455143317|-25.0455143317|-25.274363995984|-25.274363995984|-25.274363995984|-25.274363995984|-25.274363995984|-25.274363995984|-25.274363995984|-25.274363995984|-25.274363995984|-25.274363995984|-25.398181704895|-25.418558142502|-25.418558142502|-25.418558142502|-25.418558142502|-25.418558142502|-25.418558142502|-25.814510369653||||-26.415011326863|-26.628345613561|-27.002607059569|-28.007895469766|-29.397662056928|24.873571850813|24.873571850813|24.873571850813|24.873571850813|24.873571850813|24.873571850813|24.873571850813|24.873571850813|24.873571850813|24.873571850813|23.452857417041|23.24039726144||22.79933166378|22.509728067782|22.509728067782|22.509728067782|22.509728067782|22.509728067782|22.509728067782|22.509728067782|22.509728067782|22.509728067782|22.509728067782|22.509728067782|22.509728067782|22.509728067782|21.831364757116|20.275186860914|20.275186860914|20.275186860914|20.275186860914|20.275186860914|20.275186860914|20.275186860914|20.275186860914|20.275186860914|20.275186860914|20.275186860914|20.275186860914|20.275186860914|20.275186860914
07157|100280|/equities/cn-world-trad|SHANGHAICOMP||16.847169024883|16.603650841384|-18.281637803151|-18.281637803151|-18.281637803151|-18.281637803151|-18.281637803151|-18.281637803151|-18.281637803151|-18.281637803151|-18.281637803151|-18.281637803151|-18.281637803151|-18.555151876955|-18.748503191768|-18.842780624825|-19.283644820803|-19.51849423686|-19.560795351794|-19.560795351794|-19.81143945779|-19.846520529629|-19.846520529629|-19.846520529629|-19.846520529629|-19.846520529629|-20.076133421661|-20.332926091885||-20.524363210174|-20.66040280392|-20.666559357668|-20.781176614789|-20.815752294359|-20.84629845067|-20.84629845067|-21.012246290463|-21.012246290463|19.627519150696|19.627519150696|19.627519150696|19.627519150696|19.627519150696|19.627519150696|19.627519150696|19.627519150696|19.627519150696|19.627519150696|19.627519150696|19.627519150696|19.627519150696|19.627519150696|19.627519150696|19.627519150696|19.627519150696|19.350576211039|19.182862494857|19.148180456593|19.056349584796|19.056349584796|19.056349584796|19.056349584796|19.056349584796|19.056349584796|19.056349584796|19.056349584796|19.056349584796|19.056349584796|19.056349584796|19.056349584796|19.056349584796|18.561500254978|17.916666151714|-19.056422747122|-19.056422747122|-19.056422747122|-19.056422747122|-19.056422747122|-19.056422747122|-19.333803323625|-19.455892513988|-19.719880897467|-19.745408590272|-19.745408590272|-19.901009303149|-20.203343212402|-20.257604188165|-20.270114866054|19.193915826914|||||||19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|19.193915826914|18.715462983579|18.424402569102|18.34827346366|-19.460417205525|-19.460417205525|-19.460417205525|-19.460417205525|-19.460417205525|-19.460417205525|-19.460417205525|-19.460417205525|-19.460417205525|-19.460417205525|-19.460417205525|-19.460417205525|-19.460417205525|-19.460417205525|-19.460417205525|-19.460417205525|-19.460417205525|-19.460417205525|-19.460417205525|||18.033775735205|18.033775735205|18.033775735205|18.033775735205|18.033775735205|18.033775735205|18.033775735205|18.033775735205|18.033775735205|17.981973251045|17.825524948637|17.761139497271|17.539717599384|17.539717599384|17.539717599384|17.539717599384|17.412465012329|17.369617361708|17.369617361708|17.369617361708|17.369617361708|17.369617361708|17.369617361708|17.369617361708|17.369617361708|17.369617361708|17.369617361708|17.369617361708|17.369617361708|17.369617361708|17.369617361708|17.369617361708|17.369617361708|17.369617361708|17.369617361708||||17.369617361708|17.369617361708|17.369617361708|17.369617361708|17.369617361708|17.369617361708|17.165489396499|17.165489396499|17.165489396499|16.969432205013|-17.943845646521|-17.943845646521|-17.943845646521|-17.943845646521|-17.943845646521|-17.943845646521|-17.943845646521||-18.067050396226|-18.130791236074|-18.130791236074|-18.130791236074|-18.130791236074|16.897123745165|16.897123745165|16.897123745165|16.897123745165|16.897123745165|16.897123745165|16.897123745165|16.897123745165|16.897123745165|16.897123745165|16.897123745165|16.897123745165|16.897123745165|16.897123745165|16.897123745165|16.897123745165|16.897123745165|16.741804152818|16.570932001355|16.570932001355|16.261590739624|16.225101546597|16.207334708452|16.197594853772
07158|101063|/equities/cn-xd-electric|SHANGHAICOMP||4.6290769620277|4.5489743598675|-5.2537969767341|-5.2537969767341|4.8141397390849|4.8141397390849|4.8141397390849|4.8141397390849|4.8141397390849|4.7223777411256|4.6220863790285|-5.2581649833536|-5.2581649833536|-5.3143548888222|4.8504132083305|4.8504132083305|4.8504132083305|4.846570232538|4.8152732354969|4.8152732354969|4.8152732354969|4.8152732354969|4.8152732354969|4.8152732354969|4.8152732354969|4.8152732354969|4.774192622698|4.6802140379357||4.6324602127525|4.605606087043|4.605606087043|4.605606087043|4.605606087043|4.605606087043|4.5256736101863|4.4818595319056|-4.6925049908865|-4.6925049908865|-4.6925049908865|-4.6925049908865|-4.6925049908865|-4.6925049908865|-4.6925049908865|-4.7162302403162|-4.7162302403162|-4.7162302403162|-4.7162302403162|-4.7162302403162|-4.7162302403162|-4.7162302403162|-4.7162302403162|-4.7162302403162|-4.7162302403162|-4.7162302403162|-4.7330335675026|-4.7406448245941|-4.7406448245941|-4.7406448245941|-4.7406448245941|-4.7406448245941|-4.7406448245941|-4.7406448245941|-4.7406448245941|-4.7406448245941|-4.7406448245941|-4.7406448245941|-4.7406448245941|-4.7406448245941|-4.7406448245941|-4.7406448245941|-4.7406448245941|-4.7406448245941|-4.7406448245941|-4.7406448245941|-4.7406448245941|-4.7406448245941|-4.7406448245941|-4.7668275171848|-4.8275860740445|-4.8400957798187|-4.8823288254411|-4.9303650913935|-4.9515170320649|-5.0005855552644|-5.0005855552644|-5.0005855552644|-5.0323172401819|-5.0458111328361|||||||-5.0458111328361|-5.0458111328361|-5.0458111328361|-5.0458111328361|-5.0458111328361|-5.0458111328361|-5.0831236621272|-5.1284705820493|-5.1407008557489|-5.1407008557489|-5.1407008557489|-5.1407008557489|-5.1407008557489|-5.1407008557489|-5.1407008557489|-5.1407008557489|-5.1407008557489|-5.1407008557489|-5.1407008557489|-5.1407008557489|-5.2285563845293|-5.2467661995027|-5.2467661995027|-5.2467661995027|-5.2467661995027|-5.2991850263911|-5.3579831263574|-5.3910923689772|-5.447880397259|-5.4853463531262|-5.4853463531262|-5.4859402312974|-5.5177659152148|-5.5177659152148|-5.6341843205688|-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.6348439436816|||-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.6348439436816|-5.64259847136|-5.64259847136|-5.64259847136|-5.64259847136|-5.64259847136|-5.7501094709023|5.2703795771446|5.2703795771446|5.2703795771446|5.2703795771446|5.2703795771446|5.2703795771446|5.2703795771446|5.2703795771446|5.2703795771446|5.2703795771446|5.2703795771446|5.2703795771446|5.2703795771446|5.2703795771446|5.2703795771446|5.2703795771446|5.2703795771446|5.2703795771446|5.2703795771446|5.2703795771446|5.2703795771446|5.21945613497|5.21945613497|5.21945613497||||5.21945613497|5.21945613497|5.21945613497|5.21945613497|5.21945613497|5.21945613497|5.21945613497|5.21945613497|5.21945613497|5.21945613497|5.149429508025|5.149429508025|5.149429508025|5.149429508025|5.149429508025|5.149429508025|5.149429508025||5.149429508025|5.149429508025|5.149429508025|5.149429508025|5.149429508025|5.149429508025|5.149429508025|5.149429508025|5.149429508025|5.149429508025|5.149429508025|5.149429508025|5.0581843921365|5.0581843921365|4.7224268989234|-5.227858799865|4.904885738451|4.904885738451|4.904885738451|4.904885738451|4.904885738451|4.8743172413317|4.8042415519785|4.7741282783602|4.7741282783602|4.7741282783602|4.7741282783602|4.7741282783602|4.7741282783602
07159|1155894|/equities/china-zheshang-bank-co|SHANGHAICOMP||2.6001737131987|2.6001737131987|2.6001737131987|2.6001737131987|2.6001737131987|2.6001737131987|2.6001737131987|2.6001737131987|2.6001737131987|2.5518597115316|2.5321907616684|2.5321907616684|2.5321907616684|2.5321907616684|2.5321907616684|2.5321907616684|2.5321907616684|2.5113231580599|2.4925154649523|2.4925154649523|2.4925154649523|2.4925154649523|2.4925154649523|2.4925154649523|2.4925154649523|2.4805727494323|2.4741650644376|2.4741650644376||2.4741650644376|2.4741650644376|2.4741650644376|2.4741650644376|2.4741650644376|2.4741650644376|2.4741650644376|2.4741650644376|2.4741650644376|2.4741650644376|2.4741650644376|2.4741650644376|2.4741650644376|2.4741650644376|2.4741650644376|2.4741650644376|-2.5561971527372|-2.5561971527372|-2.5561971527372|-2.5561971527372|-2.5561971527372|-2.5561971527372|-2.5561971527372|-2.5561971527372|-2.5561971527372|-2.5561971527372|-2.5561971527372|-2.5561971527372|-2.5561971527372|-2.5561971527372|-2.5561971527372|-2.5561971527372|-2.5561971527372|-2.5561971527372|-2.5561971527372|-2.5561971527372|-2.5561971527372|-2.5561971527372|-2.5561971527372|-2.5561971527372|-2.5561971527372|-2.5561971527372|-2.5561971527372|-2.5561971527372|-2.5561971527372|-2.5561971527372|-2.5561971527372|-2.5561971527372|-2.5561971527372|-2.5691079411279|-2.5806754864334|-2.5838346832925|-2.5838346832925|-2.5838346832925|-2.5838346832925|-2.5838346832925|-2.5838346832925|-2.5838346832925|-2.6064829687205|-2.6277588451269|||||||-2.6469542675949|-2.6530347247417|-2.6530347247417|-2.6530347247417|-2.6530347247417|-2.6530347247417|-2.6530347247417|-2.6530347247417|-2.6544830423257|-2.6592383538819|-2.6592383538819|-2.6635981836956|-2.6784424295073|-2.6838249354501|-2.6848055023771|-2.70478389206|-2.7092043419951|-2.7152666554848|-2.7152666554848|-2.7152666554848|-2.7208518569116|-2.7227928215118|-2.7227928215118|-2.7227928215118|-2.7227928215118|-2.7481032536926|2.6068646998094|2.6068646998094|2.6068646998094|2.6068646998094|2.6068646998094|2.6068646998094|2.6068646998094|2.6068646998094|2.6068646998094|2.6068646998094|2.6068646998094|2.6068646998094|2.6068646998094|2.6068646998094|2.6068646998094|2.6068646998094|2.6068646998094|2.6020718780807|2.5350799127477|-2.6957039575034|-2.6957039575034|-2.6957039575034|-2.6957039575034|-2.6957039575034|-2.7077826958446|-2.7077826958446|-2.7314252170752|-2.7426946994145|-2.7629941168183|-2.7662023465668|-2.7662023465668|-2.7662023465668|-2.7662023465668|-2.7662023465668|-2.7662023465668|-2.7662023465668|-2.7662023465668|-2.7662023465668|-2.7662023465668|-2.7662023465668|-2.7662023465668|-2.7662023465668|||||||||-2.8030032759281|-2.9294952027635|-2.9961057363435|-3.0228471708129|-3.0228471708129|-3.0228471708129|-3.0498303121803|-3.0508918159454|-3.0508918159454|-3.0508918159454|-3.0776576988398|-3.0818418256109|-3.0881575204338|-3.105730504615|-3.1285893727484|-3.1778771004349|-3.2354189644555|-3.2543544118382|-3.3087270993632|3.1854267971358|3.1854267971358|3.1854267971358|3.1854267971358|3.1854267971358|3.1854267971358|3.1854267971358|3.1854267971358|3.0776966033866|3.039107302658|2.9595636039224||||2.936181747168|2.9196463947491|2.9080169665813|2.9080169665813|2.9080169665813|2.9080169665813|2.9080169665813|2.9080169665813|2.8961299644575|2.8762555240112|2.8730616832792|2.8689574163291|-2.9403059509693|-2.9403059509693|-2.9403059509693|-2.9403059509693|-2.9403059509693||-2.9403059509693|-2.9403059509693|-2.9403059509693|-2.9425621857575|-2.9500692277409|-2.9522458071151|-2.9522458071151|-2.9568174169348|-2.9568174169348|-2.9568174169348|-2.9568174169348|-2.9568174169348|-2.9568174169348|-2.9568174169348|-2.9568174169348|-2.9568174169348|-2.9831305792912|-3.0026759293751|-3.0026759293751|-3.0026759293751|-3.0026759293751|-3.0026759293751|-3.0026759293751|-3.0026759293751|-3.0026759293751|-3.0026759293751|-3.0026759293751|-3.0026759293751|-3.0026759293751
07160|1162076|/equities/suzhou-industrial-park-dev|SHANGHAICOMP||-7.9448647326804|-7.9448647326804|-7.9448647326804|-8.1704053687362|-8.4548948128254|7.4887048185343|7.4887048185343|7.4887048185343|7.4887048185343|7.4524501893779|-8.0200818873209|-8.0200818873209|-8.0200818873209|-8.0323551672405|-8.0323551672405|-8.0323551672405|-8.0323551672405|-8.0323551672405|-8.0323551672405|-8.0323551672405|-8.0323551672405|-8.0323551672405|-8.0323551672405|-8.0755555568825|-8.0755555568825|-8.0755555568825|-8.111728449518|-8.1247605425785||-8.1247605425785|-8.1247605425785|-8.1247605425785|-8.2175116652327|-8.245568499971|-8.2922981690573|-8.3069980620462|-8.3783322700555|-8.3783322700555|-8.3783322700555|-8.3783322700555|-8.3783322700555|-8.3783322700555|-8.3783322700555|-8.3783322700555|-8.4858669664382|-8.4858669664382|-8.4858669664382|-8.502629746543|-8.5382420481958|-8.5382420481958|-8.5382420481958|-8.5382420481958|-8.5382420481958|-8.5382420481958|-8.5382420481958|-8.5382420481958|-8.5382420481958|-8.5382420481958|-8.5382420481958|-8.5382420481958|-8.5635546389761|-8.5635546389761|-8.5635546389761|-8.5635546389761|-8.605616165923|-8.6642167206739|-8.6642167206739|-8.6690424966942|-8.6690424966942|-8.6690424966942|-8.6690424966942|-8.6690424966942|-8.6690424966942|-8.6690424966942|-8.6690424966942|-8.6690424966942|-8.67758885596|-8.67758885596|-8.67758885596|-8.7689875626322|-8.7705422003795|-8.8956020231301|-8.9456688425336|-9.0062990742032|-9.1153319761824|-9.216480034995|-9.2755333785745|-9.3605924055017|-9.3878805289706|||||||-9.520977829346|-9.6060868352088|-9.6584297384855|-9.7288111278345|-9.7347900148817|-9.7736559175328|-9.7785062550257|-9.7927239557783|-9.7927239557783|-9.8238205529046|-9.8238205529046|-9.8238205529046|-9.8238205529046|-9.8238205529046|-9.8238205529046|-9.8238205529046|-9.8238205529046|-9.8953556591484|-9.9080119616419|-9.9080119616419|-9.9080119616419|-9.9080119616419|-9.9080119616419|-9.9080119616419|-9.9080119616419|-9.9305686958002|-10.033974289326|-10.033974289326|-10.073304573064|-10.181983290321|-10.181983290321|-10.181983290321|-10.181983290321|-10.181983290321|9.5725313649782|9.5725313649782|9.5725313649782|9.5725313649782|9.5725313649782|9.5725313649782|9.5725313649782|9.5725313649782|9.5725313649782|9.5725313649782|9.4155904436783|9.4025187139987|9.4025187139987|9.3327983888519|9.2086262421517|9.2086262421517|9.2086262421517|9.2086262421517|9.0895852729908|9.0828314109408|9.0828314109408|9.0828314109408|9.0828314109408|9.0828314109408|9.0828314109408|9.0828314109408|9.0828314109408|8.9953683530581|8.848742714115|-9.5187414559362|-9.5187414559362|-9.5187414559362|-9.5187414559362|-9.5187414559362|-9.5187414559362|||-9.6669351693257|-9.7143719589561|-9.7699472463298|-9.7699472463298|-9.7699472463298|-9.7699472463298|-9.7699472463298|-9.7699472463298|-9.7699472463298|-9.7699472463298|-9.7699472463298|-9.7699472463298|-9.7699472463298|-9.7699472463298|-9.8277194274982|-9.8439745389777|-9.8439745389777|-9.9174990962265|-9.9174990962265|-9.9544430651398|-10.134381603105|-10.298201003454|-10.3258092697|-10.3258092697|-10.3258092697|-10.3258092697|-10.3258092697|-10.3258092697|-10.3258092697|-10.3258092697|-10.3258092697|-10.3258092697|-10.3258092697|-10.3258092697|-10.3258092697||||-10.3258092697|-10.556454850075|-10.57883856124|9.5276678836599|9.5276678836599|9.2772995348026|9.2772995348026|9.2772995348026|9.2772995348026|9.2772995348026|9.2772995348026|9.2772995348026|9.2772995348026|9.2772995348026|9.2772995348026|9.2772995348026|9.2772995348026||9.2772995348026|9.2772995348026|9.2772995348026|9.2772995348026|9.2772995348026|9.2772995348026|9.2772995348026|9.2772995348026|9.2772995348026|9.2772995348026|9.2772995348026|9.2772995348026|9.2772995348026|9.2772995348026|9.2772995348026|9.2772995348026|9.2772995348026|9.2772995348026|9.2772995348026|9.2772995348026|9.2772995348026|9.2772995348026|9.2281105645553|9.1490120499284|8.9805693724587|8.7911883569243|8.5774314377575|8.2482569983568|8.153062905533
07161|102956|/equities/chinese-univer|SHANGHAICOMP||12.322072982127|12.322072982127|12.322072982127|12.322072982127|12.322072982127|12.322072982127|12.322072982127|12.322072982127|12.322072982127|12.317858907177|11.933394355227|-13.806811825573|-13.806811825573|-13.806811825573|-13.806811825573|-13.806811825573|-13.806811825573|-13.806811825573|-13.806811825573|-13.806811825573|-13.806811825573|-13.806811825573|-13.806811825573|-13.806811825573|-13.806811825573|-13.806811825573|-13.806811825573|-13.806811825573||-13.806811825573|-13.806811825573|-13.806811825573|-13.806811825573|-13.806811825573|-14.779235539767|12.930938662035||||12.930938662035|12.930938662035|12.883998162637|12.883998162637|12.684442422004|12.583824578492|12.471641251731|12.471641251731|12.471641251731|12.471641251731|12.3893499327|12.3893499327|12.3893499327|12.3893499327|12.3893499327|12.3893499327|12.193722348776|12.148580345143|12.023978216372|11.719975717555|11.674204884479|11.674204884479|11.674204884479|11.674204884479|11.674204884479|11.674204884479|11.674204884479|11.674204884479|11.348560715726|10.981734117988|-12.643545452549|-12.643545452549|-12.643545452549|-12.643545452549|-12.643545452549|-12.643545452549|-12.643545452549|-12.643545452549|-12.643545452549|-12.643545452549|-12.643545452549|-12.643545452549|-12.643545452549|-12.643545452549|-12.643545452549|-12.643545452549|-12.643545452549|-12.643545452549|-12.643545452549|-12.643545452549|||||||-12.643545452549|-12.643545452549|-12.643545452549|-12.643545452549|-12.643545452549|-12.643545452549|-12.643545452549|-12.643545452549|-12.643545452549|-12.643545452549|-12.643545452549|-12.643545452549|-12.643545452549|-12.643545452549|-12.643545452549|-12.885605829506|-13.049561625883|-13.068044945156|-13.068044945156|-13.068044945156|-13.068044945156|-13.068044945156|-13.068044945156|-13.068044945156|-13.068044945156|-13.068044945156|-13.068044945156|-13.068044945156|-13.068044945156|-13.233204325231|-13.233204325231|-13.44356023845|-13.563461959803|-13.563461959803|-13.563461959803|-13.563461959803|-13.563461959803|-13.563461959803|-13.563461959803|-13.563461959803|-13.563461959803|-13.597897097842|-13.597897097842|-13.597897097842|-13.597897097842|-13.834885276442|-14.030428053146|-14.143117783989|-14.143117783989|-14.143117783989|-14.396797522931|-14.459219730594|-14.493021846589|-14.624886605653|-14.624886605653|-14.624886605653|-14.624886605653|-14.624886605653|-14.624886605653|-14.624886605653|-14.799318151908|-14.848686939297|-15.084652324317|-15.347947010065|-15.487135424732|-15.487135424732|-15.487135424732|-15.891817373831|-16.361463593994|||-17.455515013309|14.590728958247|14.590728958247|14.590728958247|14.590728958247|14.590728958247|14.509493371908|14.509493371908|14.509493371908|14.509493371908|14.509493371908|14.509493371908|14.509493371908|14.509493371908|14.509493371908|14.509493371908|14.509493371908|14.509493371908|14.509493371908|14.509493371908|14.509493371908|14.509493371908|14.509493371908|14.509493371908|14.509493371908|14.509493371908|14.509493371908|14.509493371908|14.509493371908|14.509493371908|14.509493371908|14.509493371908|14.509493371908|14.509493371908|14.457770264882||||13.260486634532|13.260486634532|13.260486634532|13.063318393804|12.889243070922|-15.707434468131|-15.707434468131|-15.707434468131|-15.707434468131|-16.251038238584|13.914026599388|13.914026599388|11.708362850062|11.564088056386|11.564088056386|11.564088056386|11.564088056386||11.564088056386|11.240098209183|11.226067184313|11.226067184313|11.226067184313|11.202852115481|10.882613139515|10.729932018206|10.729932018206|10.729932018206|10.729932018206|10.729932018206|10.456328816671|10.456328816671|10.456328816671|10.456328816671|10.456328816671|10.456328816671|10.456328816671|10.456328816671|10.456328816671|10.456328816671|9.7809205005117|9.6626893623612|9.625629921037|9.625629921037|9.625629921037|9.625629921037|9.625629921037
07162|100755|/equities/chlor-alkali|SHANGHAICOMP||-8.1069017402681|-8.1069017402681|-8.1069017402681|-8.1715575315723|-8.5972861557282|-8.8125404019131|7.8330905010104|7.8330905010104|7.8330905010104|7.8330905010104|7.518433417413|-8.6621190540912|-8.6621190540912|-9.062909973211|-9.2854555851297|-9.3182832671621|-9.406119040286|-9.406119040286|-9.406119040286|-9.406119040286|-9.406119040286|-9.406119040286|-9.406119040286|-9.406119040286|-9.406119040286|-9.406119040286|-9.406119040286|-9.406119040286||-9.406119040286|-9.406119040286|-9.406119040286|-9.406119040286|-9.406119040286|8.7686724884348|8.7686724884348|8.7686724884348|8.7686724884348|8.7686724884348|8.7686724884348|8.7525033374581|8.7525033374581|8.7525033374581|8.7525033374581|8.7525033374581|8.7525033374581|8.7525033374581|8.7525033374581|8.7525033374581|8.7525033374581|8.7525033374581|8.7525033374581|8.737514715729|8.737514715729|8.737514715729|8.6911275445729|8.6840306453472|8.6594786304639|8.5713431598497|8.5713431598497|8.5713431598497|8.5713431598497|8.5713431598497|8.5713431598497|8.5713431598497|8.4914924040716|8.4543120820926|8.4543120820926|8.4259019383243|8.4104003531849|8.4104003531849|8.4104003531849|8.2982229240642|-8.8413787945777|-8.8413787945777|-8.8413787945777|-8.8413787945777|-8.8413787945777|-8.8413787945777|-8.9948657999071|-9.0315176126728|-9.2000196374533|-9.3061326253279|-9.3634809109749|-9.3888676004478|-9.4280470306575|-9.4280470306575|-9.4439427217338|-9.4439427217338|||||||-9.4439427217338|-9.4439427217338|-9.5666029012306|8.9330086853088|8.9330086853088|8.9330086853088|8.9330086853088|8.9330086853088|-9.1545431118979|-9.1545431118979|-9.1545431118979|-9.1545431118979|-9.1545431118979|-9.1545431118979|-9.1545431118979|-9.1545431118979|-9.1545431118979|-9.1545431118979|-9.1545431118979|-9.1545431118979|-9.1545431118979|-9.1606354882802|-9.1606354882802|-9.1606354882802|-9.1606354882802|-9.1606354882802|-9.175970127858|-9.175970127858|8.8148920465885|8.8148920465885|8.8148920465885|8.8148920465885|8.8148920465885|8.8148920465885|8.8148920465885|8.8148920465885|8.8148920465885|8.8148920465885|8.8148920465885|8.8148920465885|8.8148920465885|8.8148920465885|8.8148920465885|8.8148920465885|8.7394191524045|8.7394191524045|8.7394191524045|-9.2454689434386|-9.2454689434386|-9.2454689434386|-9.2454689434386|-9.2454689434386|-9.2454689434386|-9.2454689434386|-9.303854722802|-9.3342829490416|8.8696853557436|8.7996506071983|8.7579454158079|8.6788281571348|-9.0710033949613|-9.0710033949613|-9.0710033949613|-9.0710033949613|-9.0710033949613|-9.0710033949613|-9.0710033949613|-9.0710033949613|-9.0710033949613|||-9.1942115912774|-9.1942115912774|-9.1942115912774|-9.1942115912774|-9.1942115912774|-9.1942115912774|-9.1942115912774|-9.1942115912774|-9.1942115912774|-9.1942115912774|-9.1942115912774|-9.1942115912774|-9.1942115912774|-9.1942115912774|-9.1942115912774|-9.1942115912774|-9.2619016578837|-9.3504957479513|-9.3504957479513|-9.4505511701412|-9.5528816434836|-9.5528816434836|-9.5528816434836|-9.6159802248186|-9.7277553666638|-9.7608394743123|-9.8570304933347|-9.8570304933347|-9.8570304933347|-9.8570304933347|-9.8570304933347|-9.8570304933347|-9.8570304933347|-9.8570304933347|-9.8570304933347||||-9.8570304933347|-9.8570304933347|-9.8570304933347|-9.8570304933347|-9.8972561694027|-10.049728642663|-10.182476691361|-10.241426140686|-10.241426140686|-10.241426140686|-10.241426140686|-10.241426140686|-10.252695673726|-10.262439535749|-10.340499619206|-10.340499619206|-10.340499619206||-10.340499619206|-10.340499619206|-10.340499619206|-10.340499619206|-10.38277777429|-10.480281138072|-10.480281138072|-10.531423594829|-10.596026608543|-10.621699527327|-10.621699527327|-10.621699527327|-10.621699527327|-10.621699527327|-10.621699527327|-10.621699527327|10.170611327546|10.170611327546|10.170611327546|10.170611327546|10.170611327546|10.170611327546|10.170611327546|10.170611327546|10.170611327546|10.170611327546|10.170611327546|10.170611327546|10.170611327546
07163|100380|/equities/chongqing-brew|SHANGHAICOMP/EMCONSGROWTH||-61.093532646424|-61.093532646424|-61.093532646424|-61.093532646424|-61.622258597752|-62.489177949054|-63.319084651849|-65.102872750915|-65.29782195879|-65.29782195879|-65.29782195879|-65.29782195879|-65.29782195879|-65.86257972533|-66.578693923647|-66.578693923647|-66.578693923647|-66.578693923647|-66.578693923647|-66.578693923647|-66.578693923647|-66.578693923647|-66.578693923647|-66.578693923647|-67.699659516739|61.220237372872|61.220237372872|61.220237372872||61.220237372872|59.809707666499|-66.736656628969|-66.736656628969|-66.736656628969|-66.736656628969|-66.736656628969|-66.736656628969|-66.736656628969|-66.925731088191|-68.08858977586|-69.121765044331|-70.326962686246|-71.496743361972|-71.496743361972|-72.542147468665|-72.542147468665|-73.481278762926|-73.50086356281|-74.812627486375|-75.090697902206|-75.477442045745|-75.897157319979|-76.771289437564|-77.436428486806|-78.554665879827|-78.554665879827|-79.793234760517|-79.793234760517|-79.793234760517|-80.07901102528|-80.07901102528|-80.07901102528|-80.07901102528|-80.131674729288|-80.863529375858|-81.279867591936|-81.279867591936|-81.279867591936|-81.429589730818|-81.429589730818|-83.625096513518|76.276208987768|76.276208987768|76.276208987768|74.828012800808|-82.029022475791|-82.029022475791|-82.029022475791|-82.029022475791|-83.238354017019|-83.777619151804|-85.377353646725|-85.794834960798|-86.872036471742|-88.092822303129|-89.740359877826|-90.206990647874|-90.206990647874|-90.206990647874|||||||-91.642213000811|-91.756346744472|-92.04257872982|-92.04257872982|-92.04257872982|-92.287865357081|85.611737676655|85.611737676655|85.611737676655|85.611737676655|85.611737676655|85.611737676655|85.611737676655|85.611737676655|85.611737676655|85.611737676655|85.611737676655|85.611737676655|85.611737676655|85.611737676655|85.611737676655|85.611737676655|85.611737676655|85.611737676655|85.611737676655|85.611737676655|85.611737676655|85.611737676655|85.611737676655|85.611737676655|80.986375857497|-90.635133477157|-92.426819399668|-92.964244184309|-93.557779926378|-93.557779926378|-93.557779926378|-93.557779926378|-93.557779926378|-93.557779926378|-93.557779926378|-93.557779926378|-93.557779926378|-93.557779926378|-93.557779926378|-93.557779926378|-93.557779926378|-93.557779926378|-93.557779926378|-93.559916654142|-93.559916654142|-94.223793417118|-95.280488056781|-95.280488056781|-95.607577987568|-95.607577987568|-95.607577987568|-95.607577987568|-95.607577987568|-96.115088246549|-99.606762327844|89.127219451963|89.127219451963|89.127219451963|89.127219451963|89.127219451963|89.127219451963|89.127219451963|89.127219451963|||89.127219451963|89.127219451963|89.127219451963|89.127219451963|89.127219451963|-99.62904714297|-99.62904714297|-99.62904714297|-99.62904714297|-99.62904714297|-99.62904714297|-99.62904714297|-99.62904714297|-99.62904714297|-99.62904714297|-99.62904714297|-100.83616483157|-102.01187416887|-102.01187416887|-102.01187416887|-102.01187416887|-102.01187416887|-102.01187416887|-102.01187416887|-102.01187416887|-102.01187416887|-104.6387491952|-104.90250002131|-107.13277505487|-109.05475397739|-109.63861307208|-111.28068197109|-112.30798295182|-113.24164658831|-114.40961076205||||-115.77729897961|-115.77729897961|-116.00366153171|-116.79711112773|-116.79711112773|-120.17956839442|-121.80507777399|-123.48730641676|-125.18756083728|-125.31451563572|-126.48779291284|-126.82699324436|-129.74610653792|113.92925902318|113.92925902318|113.92925902318|113.92925902318||113.1338738198|113.1338738198|113.1338738198|112.17208107256|-127.1148372665|-127.1148372665|-127.58731195996|-127.58731195996|-127.58731195996|-129.19662125402|-129.19662125402|-130.0851329465|-133.90626055877|-135.03473437804|123.33336290735|123.33336290735|123.33336290735|123.33336290735|123.33336290735|123.33336290735|123.33336290735|123.33336290735|123.33336290735|123.33336290735|121.9056289856|121.9056289856|121.9056289856|121.9056289856|121.9056289856
07164|942825|/equities/chuanyi|SHANGHAICOMP||21.810522521534|20.831691915236|-24.735751161798|-24.735751161798|-25.350833267883|-25.682037930705|-25.833023499352|-25.833023499352|-25.833023499352|-25.833023499352|-25.833023499352|-25.833023499352|-25.993360147324|-26.161511643558|-26.741679332686|-26.994089071434|-27.511765100869|-27.637516236208|-27.871129168297|-27.970715533099|-27.970715533099|-28.021906652275|-28.073895595475|-28.073895595475|-28.440053266333|-28.440053266333|-28.440053266333|-28.440053266333||-28.440053266333|-28.440053266333|-28.440053266333|-28.440053266333|-28.440053266333|-28.440053266333|-28.455058621087|-28.822842755493|-28.912046925422|-29.205608385797|-29.766787442891|-30.046643527962|-30.046643527962|-30.046643527962|-30.046643527962|-30.095159407697|-30.559066953749|-31.137624040982|-31.137624040982|-31.137624040982|-31.137624040982|-31.137624040982|-31.137624040982|-31.137624040982|-31.137624040982|-31.137624040982|-31.137624040982|-31.137624040982|-31.137624040982|-31.137624040982|-31.137624040982|-31.137624040982|-31.137624040982|-31.137624040982|-31.36180407884|-31.663670406102|-31.691217388148|-31.691217388148|-31.691217388148|-31.691217388148|-31.691217388148|-31.691217388148|-31.691217388148|-31.691217388148|-31.691217388148|-31.691217388148|-31.691217388148|-31.691217388148|-31.691217388148|-31.813574222983|-32.213414832686|-33.021572718725|-33.056570306365|-33.056570306365|-33.314798550497|-33.314798550497|-33.314798550497|-33.314798550497|-33.314798550497|-33.314798550497|||||||-33.314798550497|-33.314798550497|-33.314798550497|-33.314798550497|-33.314798550497|-33.314798550497|-33.433553872409|-33.433553872409|-33.433553872409|-33.433553872409|-33.985059298744|-34.198400009197|-34.711554832505|-34.883830693912|-34.883830693912|-34.883830693912|-34.883830693912|-34.883830693912|-34.883830693912|-34.883830693912|-34.883830693912|-34.883830693912|-34.883830693912|-34.883830693912|-34.883830693912|-35.021479345639|-35.098863205733|-35.582980550147|-35.582980550147|-35.81011064468|-35.81011064468|-35.81011064468|-36.130814045278|-36.130814045278|-36.456460389393|-36.475509865303|-36.678345608733|-37.163717614304|-37.548017460649|-38.044465549064|-38.383795789555|-38.383795789555|-38.383795789555|-38.383795789555|-38.383795789555|-38.916442504277|-39.017157464944|-39.171612805451|-39.171612805451|-39.262902650927|-39.821003818616|-39.821756983218|-39.821756983218|-39.821756983218|-39.821756983218|-39.821756983218|-39.821756983218|-39.821756983218|-39.821756983218|-39.821756983218|-39.821756983218|-39.821756983218|-39.821756983218|-39.821756983218|-39.821756983218|-39.821756983218|-39.821756983218|-39.821756983218|-39.821756983218|||-39.821756983218|-39.821756983218|-39.821756983218|-39.821756983218|-39.821756983218|-39.821756983218|-39.821756983218|-39.925995709495|-39.925995709495|-40.377215149222|36.442198116072|36.442198116072|36.442198116072|36.442198116072|36.442198116072|36.442198116072|36.442198116072|36.442198116072|36.442198116072|36.442198116072|36.442198116072|36.442198116072|36.442198116072|36.442198116072|36.442198116072|36.442198116072|36.442198116072|36.442198116072|36.442198116072|36.442198116072|36.442198116072|36.442198116072|36.442198116072|36.442198116072|36.442198116072||||36.442198116072|36.442198116072|36.442198116072|36.442198116072|36.442198116072|36.442198116072|36.442198116072|36.442198116072|36.442198116072|35.948552589161|35.329824258455|35.329824258455|35.329824258455|35.329824258455|35.329824258455|35.329824258455|35.329824258455||35.329824258455|35.329824258455|35.329824258455|35.329824258455|35.329824258455|35.329824258455|35.329824258455|35.329824258455|35.329824258455|35.329824258455|35.329824258455|35.329824258455|35.329824258455|35.329824258455|35.329824258455|34.804804697709|34.290338612349|34.192472386646|34.192472386646|34.192472386646|34.192472386646|34.192472386646|34.192472386646|34.192472386646|34.192472386646|33.281279953051|33.281279953051|33.281279953051|33.281279953051
07165|996555|/equities/chongqing-construction-engineering|SHANGHAICOMP||-2.8959881444793|-2.8959881444793|-2.9038756842989|-3.0715285932111|-3.2478095861593|-3.3208995497138|2.9916397643964|2.9916397643964|2.9916397643964|2.9718219519633|2.8364688159115|-3.2120755850672|-3.2120755850672|-3.3461951082944|-3.3978458537847|-3.3978458537847|-3.3978458537847|-3.3978458537847|-3.3978458537847|-3.3978458537847|-3.3978458537847|-3.3978458537847|-3.3978458537847|-3.3978458537847|-3.3978458537847|-3.3978458537847|-3.3978458537847|-3.3978458537847||-3.3978458537847|-3.3978458537847|-3.3978458537847|-3.4242731613351|-3.4319701903875|-3.4645928372345|-3.4645928372345|-3.4707144226898|3.2773537412074|3.2773537412074|3.2773537412074|3.2773537412074|3.2773537412074|3.2773537412074|3.2773537412074|3.2773537412074|3.2773537412074|3.2773537412074|3.2773537412074|3.2773537412074|3.2773537412074|3.2773537412074|3.2773537412074|3.2773537412074|3.2773537412074|3.2773537412074|3.2773537412074|3.2773537412074|3.2773537412074|3.2773537412074|3.2773537412074|3.2773537412074|3.2773537412074|3.2773537412074|3.2565041531884|3.2400437523816|3.2400437523816|3.2400437523816|3.2400437523816|3.2167151559165|3.2018041904477|3.2018041904477|3.2018041904477|3.1803380709784|3.179489918683|3.179489918683|3.179489918683|3.1633222060447|-3.3449725362689|-3.3449725362689|-3.3799695144131|-3.3888550213127|-3.4126166824002|-3.4379074180015|-3.4410082591781|-3.4533035665231|-3.4533035665231|-3.4533035665231|-3.5053372680563|-3.5548192858054|||||||-3.5759103562384|-3.5849003952906|-3.5923118315178|-3.5923118315178|-3.5923118315178|-3.5997909795397|-3.6081975301588|-3.6081975301588|-3.6081975301588|-3.6279972483146|-3.6316636193049|-3.6456908691094|-3.6456908691094|-3.6456908691094|-3.6479898678114|-3.6950924640251|-3.6950924640251|-3.6950924640251|-3.6950924640251|-3.6950924640251|-3.7317693901672|-3.7882394127488|-3.7882394127488|-3.7882394127488|-3.7882394127488|-3.7969327030844|3.5764955229857|3.5764955229857|3.5764955229857|3.5764955229857|3.5764955229857|3.5764955229857|3.5764955229857|3.5764955229857|3.5764955229857|3.5764955229857|3.5764955229857|3.5764955229857|3.5764955229857|3.5764955229857|3.5764955229857|3.5764955229857|3.5377727688792|3.5026855122408|3.5026855122408|3.5026855122408|3.4885393261204|3.4094881613266|3.3722090941018|-3.5415249627566|-3.5415249627566|-3.5415249627566|-3.5415249627566|-3.5415249627566|-3.5415249627566|-3.5415249627566|-3.5415249627566|-3.5415249627566|-3.5415249627566|-3.5415249627566|-3.5415249627566|-3.5415249627566|-3.5415249627566|-3.5415249627566|-3.5415249627566|-3.5415249627566|-3.5415249627566|-3.5415249627566|-3.5415249627566|||-3.6011389407555|-3.6453703611245|-3.6453703611245|-3.6453703611245|-3.6453703611245|-3.6743003890637|-3.7064448645516|-3.7173966246098|-3.7173966246098|-3.7173966246098|-3.7173966246098|-3.7493295754823|-3.752040692931|-3.752040692931|-3.752040692931|-3.752040692931|-3.752040692931|-3.752040692931|-3.752040692931|-3.752040692931|-3.7850452095994|-3.8683835169484|-3.9282040089159|-3.993559900234|-3.9956913461777|-3.9956913461777|-4.0641014565464|-4.0702938459003|-4.0702938459003|-4.0702938459003|-4.0702938459003|-4.0702938459003|-4.0702938459003|-4.0702938459003|-4.0702938459003||||-4.0702938459003|-4.0702938459003|3.6440991830659|3.6440991830659|3.6440991830659|3.6440991830659|3.6440991830659|3.6440991830659|3.6440991830659|3.6378878301858|3.5059865389135|-3.7863901738732|-3.7863901738732|-3.7863901738732|-3.806544648763|-3.8421782209515|-3.8421782209515||-3.8421782209515|-3.8421782209515|-3.8457535189654|-3.8636149479576|-3.9020230639426|3.6665063810294|3.6665063810294|3.6665063810294|3.6665063810294|3.6665063810294|3.6665063810294|3.6665063810294|3.6665063810294|3.6665063810294|3.6665063810294|3.6665063810294|3.6665063810294|3.6665063810294|3.6665063810294|3.6665063810294|3.6665063810294|3.6665063810294|3.651673828225|3.6251931043252|3.5904289966229|3.5904289966229|3.5904289966229|3.5904289966229|3.5904289966229
07166|100851|/equities/chongqing-dep|SHANGHAICOMP||26.889032629047|26.79279277424|26.79279277424|||26.79279277424|26.79279277424|26.79279277424|26.79279277424|26.79279277424|26.79279277424|26.79279277424|26.79279277424|26.79279277424|26.79279277424|26.79279277424|26.79279277424|-29.501813077027|-29.501813077027|-29.501813077027|-29.501813077027|-29.501813077027|-29.501813077027|-29.501813077027|-29.501813077027|-29.501813077027|-29.501813077027|-29.501813077027||-29.501813077027|-29.501813077027|-29.501813077027|-30.232015237868|26.856516851045|26.856516851045|26.856516851045|26.856516851045|26.856516851045|26.856516851045|26.856516851045|26.856516851045|26.856516851045|25.97779635705|-28.785930159192|-28.785930159192|-29.10103363737|-29.418926395139|-29.603611667903|-29.603611667903|-29.661310064391|-29.661310064391|27.547159446017|27.547159446017|27.547159446017|27.002399935475|-28.95129271177|-28.95129271177|-28.95129271177|-28.95129271177|-29.145324184139|-29.20258336778|-29.360092118002|-29.507880160783|-29.621533762055|-29.724481250001|-29.843741948164|-29.843741948164|-29.962491519757|-29.97729551683|-29.97729551683|-29.97729551683|-29.97729551683|-29.97729551683|-31.111995404408|-31.319685621819|-31.319685621819|-31.325371317849|-31.325371317849|-31.325371317849|-31.915412537241|-32.184346746498|-32.640385388327|-32.825983735138|-33.288315477431|-33.337572193212|-33.697302712408|-33.966447288689|-33.998666832091|-33.998666832091|||||||-33.998666832091|-33.998666832091|-33.998666832091|-33.998666832091|-34.173517939384|-34.453908651996|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.156522783848|32.078546070283|32.078546070283|31.775051884326|31.195799118731|31.195799118731|31.195799118731|31.195799118731|31.195799118731|31.195799118731|31.195799118731|30.968664653272|30.779630351035|30.601809687049|30.474234045248|29.795258032725|29.379176337902|29.216306906479|29.087047825058|29.087047825058|28.337829547678|27.505405025438|27.505405025438|27.505405025438|26.566562207491|-31.29344344047|-31.29344344047|28.483196767789|28.483196767789|||28.483196767789|28.483196767789|28.483196767789|28.483196767789|28.483196767789|28.483196767789|28.483196767789|28.483196767789|28.483196767789|28.483196767789|28.483196767789|28.483196767789|28.483196767789|28.483196767789|28.483196767789|28.483196767789|28.483196767789|28.483196767789|28.483196767789|28.483196767789|28.483196767789|28.483196767789|28.483196767789|28.483196767789|28.483196767789|28.170120525961|28.170120525961|28.170120525961|28.170120525961|28.170120525961|28.170120525961|28.170120525961|28.170120525961|27.940689511437|27.096321789577||||26.120358167042|25.360954375123|25.190725220377|25.190725220377|25.190725220377|25.184694490095|24.894105073766|24.798450810993|24.583833649516|23.930370174912|-26.949658237494|-26.949658237494|-26.949658237494|-27.120730756164|-27.688788142192|24.848187590004|24.848187590004||24.7307639126|24.651960267404|24.604955132117|24.583710791287|24.583710791287|24.490796681327|24.490796681327|24.490796681327|24.490796681327|24.350885519366|24.345790941545|24.345790941545|24.345790941545|24.345790941545|24.345790941545|24.345790941545|24.345790941545|24.345790941545|24.345790941545|24.345790941545|24.345790941545|24.30921298379|24.177778816559|24.177778816559|24.177778816559|24.177778816559|23.691421615126|23.683420936564|23.683420936564
07167|100710|/equities/dima-industry|SHANGHAICOMP||-1.252929013355|-1.2943655543674|-1.3287395761133|-1.4397106419803|-1.5269006171493|-1.5498896085187|-1.6298773578984|-1.6976415572545|-1.6978283281987|-1.6978283281987|-1.6978283281987|-1.6978283281987|-1.6978283281987|-1.7720313928596|-1.8105904550544|-1.8701005413788|1.5881474750698|1.5881474750698|1.4829416095615|1.3867284827003|-1.5872129215424|-1.5872129215424|-1.5872129215424|-1.600236543199|-1.6155197105292|-1.6155197105292|-1.6155197105292|-1.6155197105292||-1.6155197105292|-1.6155197105292|-1.6155197105292|-1.6405774444875|-1.663974930902|-1.6977499083895|-1.7069444144455|-1.7092048580191|-1.7092048580191|1.5617300459679|1.5617300459679|1.5617300459679|1.5617300459679|1.5617300459679|1.5617300459679|1.5617300459679|1.5617300459679|1.5617300459679|1.5617300459679|1.5617300459679|1.5617300459679|1.5617300459679|1.5617300459679|1.5617300459679|1.5617300459679|1.5617300459679|1.5489095177092|1.5489095177092|1.5489095177092|1.5227151743145|1.5227151743145|1.5227151743145|1.5227151743145|1.5227151743145|1.5227151743145|1.5227151743145|1.5227151743145|1.4824613654582|-1.6843396943662|-1.6843396943662|-1.6843396943662|-1.6851025946435|-1.6851025946435|-1.6851025946435|-1.6851025946435|-1.6851025946435|-1.6851025946435|-1.6851025946435|-1.6851025946435|-1.6851025946435|-1.6851025946435|-1.6851025946435|-1.6851025946435|-1.7017806180645|-1.7269784155079|-1.7510871426472|-1.7560335329296|-1.7560335329296|-1.7655928191346|-1.7845475736373|||||||-1.8003056671288|-1.8003056671288|-1.8036729788412|-1.8474144577571|-1.8537832269928|-1.8537832269928|-1.8564257831332|-1.8673157251614|-1.8673157251614|-1.8807600980356|-1.8807600980356|-1.9136223401576|-1.9290248250464|-1.9516942474025|-1.980771379645|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.7472493209826|1.5424993411686|1.4905547649756|1.471727553462|-1.6417638305689|-1.6417638305689|-1.6417638305689|-1.6417638305689|-1.6417638305689|-1.6417638305689|-1.6417638305689|-1.6417638305689|-1.6417638305689|-1.6417638305689|-1.6417638305689|-1.6417638305689|-1.6417638305689|-1.6417638305689|-1.6417638305689|-1.6417638305689|-1.6417638305689|-1.6417638305689|-1.6417638305689|||-1.6541678259755|-1.6541678259755|-1.6541678259755|-1.6541678259755|-1.6541678259755|-1.6541678259755|-1.6541678259755|-1.6541678259755|-1.6541678259755|-1.6541678259755|-1.6541678259755|-1.6541678259755|-1.6541678259755|-1.6541678259755|-1.6541678259755|-1.6541678259755|-1.6541678259755|-1.6890753717318|-1.6984170908282|-1.718796828781|-1.741440876098|-1.750976337292|-1.750976337292|-1.808862641231|-1.8359584375397|-1.8416204567503|-1.8729116249692|-1.8783415056471|-1.8783415056471|-1.8783415056471|-1.8783415056471|-1.8783415056471|-1.8783415056471|-1.8783415056471|-1.8783415056471||||-1.8783415056471|-1.8783415056471|-1.8783415056471|-1.9059349935589|-1.9099278429413|-1.9515864826203|-1.9667627521092|-1.9964030393554|-2.0051682315082|-2.0051682315082|-2.0051682315082|-2.0051682315082|-2.0051682315082|-2.0051682315082|-2.0051682315082|-2.0051682315082|-2.0051682315082||-2.0140309518357|-2.0140309518357|-2.0140309518357|-2.0140309518357|-2.035034445235|-2.0611493888926|-2.0841418226495|-2.0841418226495|-2.0841418226495|-2.0971504047494|-2.0971504047494|-2.1001196311849|-2.1001196311849|-2.1001196311849|-2.1001196311849|-2.1001196311849|2.0068653348135|2.0068653348135|2.0068653348135|2.0068653348135|2.0068653348135|2.0068653348135|2.0068653348135|2.0068653348135|2.0068653348135|2.0068653348135|2.0068653348135|2.0068653348135|2.0068653348135
07168|100621|/equities/fuling|SHANGHAICOMP||-11.858541394154|-11.858541394154|-11.858541394154|-11.858541394154|-11.858541394154|-11.858541394154|-11.858541394154|-11.858541394154|-11.858541394154|-11.858541394154|-11.858541394154|-11.858541394154|-11.86949020059|-12.249433418458|-12.362633565259|-12.362633565259|-12.770704061005|-12.949115733541|-13.266795401482|-13.518697756196|-13.518697756196|-13.534108393352|-13.684565218467|-13.935627469507|12.679664332832|12.679664332832|12.679664332832|12.679664332832||12.679664332832|12.679664332832|12.679664332832|12.679664332832|12.679664332832|12.679664332832|12.679664332832|12.679664332832|12.679664332832|12.679664332832|12.679664332832|12.679664332832|11.936849231151|-12.731065130905|-12.731065130905|-12.731065130905|-12.731065130905|-12.83283640046|-12.83283640046|-12.83283640046|-12.83283640046|-12.83283640046|-12.83283640046|-12.83283640046|-12.83283640046|-12.83283640046|-12.83283640046|-12.83283640046|-12.83283640046|-12.83283640046|-12.83283640046|-12.83283640046|-12.83283640046|-12.83283640046|-12.83283640046|-12.83283640046|-12.83283640046|-12.83283640046|-12.83283640046|-12.83283640046|-12.83283640046|-12.83283640046|-12.83283640046|-12.83283640046|-12.83283640046|-12.83283640046|-12.83283640046|-12.83283640046|-12.83283640046|-12.83283640046|-13.00759597508|-13.0878841688|-13.215982575081|-13.322758510005|-13.413065250595|-13.487294735599|-13.686439158838|-13.700487801676|-13.835135579983|-13.835135579983|||||||-13.835135579983|-13.835135579983|-13.835135579983|-13.835135579983|-13.835135579983|-13.835135579983|-14.02959476674|-14.132400939058|-14.132400939058|-14.239336477645|-14.239336477645|-14.239336477645|-14.369263051757|-14.498070053269|-14.672353550086|-14.672353550086|-14.672353550086|-14.672353550086|-14.672353550086|-14.672353550086|-14.672353550086|-14.672353550086|-14.672353550086|-14.672353550086|-14.672353550086|-14.860392990256|-15.146547254086|-15.52449722661|-16.125552764351|-16.620058446919|-16.647287110261|-16.735874736499|-17.129860811974|-17.28706765787|-18.115629997697|-18.509033563895|-18.601148582347|-18.723818706888|-18.723818706888|-18.723818706888|-18.909243609527|-19.010826245524|-19.157027712108|-19.444475799403|-19.873306439543|-20.357563202275|-20.750626132106|-21.081252147991|-21.084727379326|-21.084727379326|-21.084727379326|-21.084727379326|-21.084727379326|-21.084727379326|-21.084727379326|-21.084727379326|-21.084727379326|-21.084727379326|19.45046035566|19.45046035566|19.341621947708|19.182326387585|19.182326387585|19.182326387585|19.182326387585|19.182326387585|19.182326387585|19.182326387585|19.182326387585|||18.942586129706|18.879981951705|18.879981951705|18.732201952395|17.847447283463|17.697524255153|17.697524255153|17.697524255153|17.697524255153|17.697524255153|17.697524255153|17.697524255153|17.651797672687|17.651797672687|17.651797672687|17.651797672687|17.651797672687|17.533295130494|-19.759691644005|-19.759691644005|-19.759691644005|-19.759691644005|-19.759691644005|-19.759691644005|-19.759691644005|-19.759691644005|-19.759691644005|-19.759691644005|-19.759691644005|-19.759691644005|-19.759691644005|-19.759691644005|-19.759691644005|-19.759691644005|-19.9818790492||||-20.009309562994|-20.100149683601|-20.100149683601|-20.100149683601|-20.194611395339|-20.304012975141|18.103707639058|18.103707639058|18.103707639058|18.103707639058|18.103707639058|18.103707639058|18.103707639058|18.103707639058|18.103707639058|18.103707639058|18.103707639058||18.103707639058|18.103707639058|18.103707639058|18.103707639058|18.103707639058|18.103707639058|18.103707639058|18.103707639058|18.055786494502|17.673095045364|17.18399504586|16.994439113626|-19.145760867993|-19.145760867993|-19.145760867993|-19.145760867993|-19.145760867993|-19.145760867993|-19.493623254475|17.897111822372|17.897111822372|17.897111822372|17.897111822372|17.897111822372|17.897111822372|17.897111822372|17.897111822372|17.897111822372|17.897111822372
07169|100496|/equities/gangjiu|SHANGHAICOMP||-4.1602681593529|-4.1602681593529|-4.1602681593529|-4.3297423870952|-4.541935804993|3.99486823685|3.99486823685|3.99486823685|3.99486823685|3.9270758695848|-4.4282842373805|-4.4282842373805|-4.4282842373805|-4.612538149617|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113||4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3396084334113|4.3003104704872|4.3003104704872|4.3003104704872|4.3003104704872|4.3003104704872|4.3003104704872|4.2925673346006|4.2478524954544|4.2209909000792|4.2209909000792|4.1716566658459|4.1690630224504|4.1389587220393|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3289979787741|-4.3349979025428|-4.3827753444849|-4.401972415308|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|||||||-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|-4.4641669093334|4.2115595716537|4.2115595716537|4.2115595716537|4.2115595716537|4.2115595716537|4.2115595716537|4.2115595716537|4.2115595716537|4.2115595716537|4.2115595716537|4.2115595716537|4.2115595716537|4.2115595716537|4.2115595716537|4.2115595716537|4.2115595716537|4.2061773028971|4.187975032131|4.1277500600728|4.1258332432545|4.0937036873275|-4.286621603436|-4.286621603436|-4.286621603436|-4.286621603436|-4.286621603436|-4.286621603436|-4.286621603436|-4.286621603436|-4.286621603436|-4.286621603436|-4.286621603436|-4.286621603436|-4.286621603436|-4.286621603436|-4.286621603436|-4.286621603436|-4.286621603436|-4.286621603436|-4.286621603436|-4.286621603436|-4.286621603436|-4.286621603436|||-4.3434685436296|-4.3777427372455|-4.3881585977033|-4.3881585977033|-4.3881585977033|-4.3881585977033|-4.3881585977033|-4.3881585977033|-4.3881585977033|-4.3881585977033|-4.3881585977033|-4.3881585977033|-4.4151763542443|-4.5357729485925|-4.5357729485925|-4.5414145579268|-4.558238624459|-4.5729470477093|-4.5729470477093|-4.5729470477093|-4.6299411704793|4.1860411622814|4.1860411622814|4.1860411622814|4.1860411622814|4.1860411622814|4.1860411622814|4.1860411622814|4.1860411622814|4.1860411622814|4.1860411622814|4.1860411622814|4.1019863056245|4.1019863056245|4.1019863056245||||4.1019863056245|4.1019863056245|4.1019863056245|4.1019863056245|4.1019863056245|4.1019863056245|4.1019863056245|4.1019863056245|4.1019863056245|4.1019863056245|4.1019863056245|4.1019863056245|4.1019863056245|4.1019863056245|4.1019863056245|4.1019863056245|4.1019863056245||4.1019863056245|-4.4429061557936|-4.4429061557936|-4.4429061557936|-4.4704512121598|-4.4835035223452|-4.4835035223452|4.220058387276|4.220058387276|4.220058387276|4.220058387276|4.220058387276|4.220058387276|4.1706203285814|4.168573737149|4.168573737149|4.168573737149|4.168573737149|4.168573737149|4.168573737149|4.168573737149|4.168573737149|4.1667484442443|4.1552762367163|4.1214177981388|4.110606878706|4.110606878706|4.110606878706|4.110606878706
07170|942818|/equities/chq-gas|SHANGHAICOMP||-6.0208885294793|-6.0208885294793|-6.0208885294793|-6.0208885294793|-6.2794899148471|-6.2794899148471|-6.2794899148471|-6.2794899148471|-6.2794899148471|-6.2794899148471|-6.2794899148471|-6.2794899148471|-6.2794899148471|-6.3833222039019|-6.4686913101182|-6.5318791698863|-6.7026435348116|-6.7273736663908|-6.7273736663908|-6.7273736663908|-6.7273736663908|-6.7273736663908|-6.7273736663908|-6.7273736663908|-6.7273736663908|-6.7273736663908|-6.7273736663908|-6.7273736663908||-6.7273736663908|-6.7273736663908|-6.7273736663908|-6.7693040843639|-6.7697824897406|-6.8553139569624|-6.8770155246902|-6.9789080423397|-6.9789080423397|-7.0260089020246|6.6481121304701|6.6481121304701|6.6481121304701|6.6481121304701|6.6481121304701|-6.9087286782618|-6.9087286782618|-6.9087286782618|-6.9087286782618|-6.9087286782618|-6.9087286782618|-6.9087286782618|-6.9087286782618|-6.9087286782618|-6.9087286782618|-6.9087286782618|-6.9087286782618|-6.9087286782618|-6.9087286782618|-6.9087286782618|-6.9087286782618|-6.9087286782618|-6.9087286782618|-6.9087286782618|-6.9087286782618|-6.9087286782618|-6.9087286782618|-6.9087286782618|-6.9087286782618|-6.9087286782618|-6.9087286782618|-6.9087286782618|-6.9087286782618|-6.9087286782618|-6.9087286782618|-6.9087286782618|-6.9087286782618|-6.9087286782618|-6.9087286782618|-6.9087286782618|-7.0102539937094|-7.0391711571034|-7.0836103177341|-7.0836103177341|-7.0836103177341|-7.0836103177341|-7.0879004505246|-7.1414241479484|-7.1414241479484|-7.1414241479484|||||||-7.1414241479484|-7.1511142874311|-7.1511142874311|-7.1511142874311|-7.1511142874311|-7.2120577639991|-7.2120577639991|-7.2120577639991|-7.2120577639991|-7.2120577639991|-7.2120577639991|-7.2120577639991|-7.2120577639991|-7.2120577639991|-7.2120577639991|-7.2120577639991|-7.2120577639991|-7.2120577639991|-7.2120577639991|-7.2120577639991|-7.2120577639991|-7.2120577639991|-7.2120577639991|-7.2120577639991|-7.2120577639991|-7.2120577639991|-7.2120577639991|-7.2120577639991|-7.2120577639991|-7.2120577639991|-7.2120577639991|-7.2567392856733|6.8820437028427|6.8820437028427|6.8820437028427|6.8820437028427|6.8820437028427|6.8820437028427|6.8820437028427|6.8820437028427|6.8820437028427|6.8820437028427|6.8717151300134|-7.1311679199863|-7.1311679199863|-7.1311679199863|-7.1311679199863|-7.1311679199863|-7.1311679199863|-7.1311679199863|-7.1311679199863|-7.1311679199863|-7.1311679199863|-7.1311679199863|-7.1314332062988|-7.1314332062988|-7.1314332062988|-7.1314332062988|-7.1314332062988|-7.1314332062988|-7.1314332062988|-7.1314332062988|-7.1314332062988|-7.1314332062988|-7.1314332062988|-7.1314332062988|-7.1314332062988|-7.1314332062988|-7.1314332062988|||-7.1314332062988|-7.1314332062988|-7.1314332062988|-7.1314332062988|-7.1314332062988|-7.1454810891978|-7.1666457691051|-7.203793931871|-7.203793931871|-7.203793931871|-7.2719932406802|-7.4933258261569|-7.5698064131083|-7.6092294369078|-7.7263660600821|7.2096872953985|7.2096872953985|7.2096872953985|7.2096872953985|7.2096872953985|7.209132265763|7.209132265763|7.209132265763|7.2051470541475|7.1912744336125|7.1755240175456|7.1755240175456|7.1239155898855|-7.4937191130828|-7.4937191130828|-7.4937191130828|-7.4937191130828|-7.4937191130828|-7.4937191130828|-7.4937191130828||||-7.4937191130828|-7.4937191130828|-7.4937191130828|-7.4937191130828|-7.5496880878024|-7.6435422222937|-7.6444913061819|-7.716518355148|-7.716518355148|-7.716518355148|-7.716518355148|-7.716518355148|-7.716518355148|-7.7264316880232|-7.7264316880232|-7.7264316880232|-7.7510350902351||-7.8233723330799|-7.8498578787184|-7.857064512078|-7.8784049381857|-7.8965609724925|-7.9184008898123|-7.934334470363|-8.0048158450608|-8.0647954989014|-8.1247729249065|-8.1330810064811|-8.1678676334507|-8.2331864797944|-8.2460030658902|-8.2460030658902|-8.2460030658902|-8.2611145558027|-8.3351276254287|7.93223579602|7.93223579602|7.93223579602|7.93223579602|7.93223579602|7.93223579602|7.93223579602|7.93223579602|7.93223579602|7.93223579602|7.93223579602
07171|101025|/equities/chongqing-stee|SHANGHAICOMP||-1.3733750401152|-1.3733750401152|-1.3733750401152|-1.3733750401152|1.2391280968966|1.2391280968966|1.2391280968966|1.2391280968966|1.2391280968966|1.2379200944175|-1.3824964102091|-1.3824964102091|-1.3824964102091|-1.3911071878872|-1.4240079237578|-1.4250087753002|-1.4308265165503|-1.4308265165503|-1.4308265165503|-1.4308265165503|-1.4308265165503|-1.4308265165503|-1.4308265165503|-1.4308265165503|-1.4308265165503|-1.4308265165503|-1.4308265165503|-1.4308265165503||-1.4308265165503|-1.4308265165503|-1.4308265165503|-1.4453627882198|-1.4581808710314|-1.4663120799834|-1.4714578714166|-1.4832865227366|-1.4930961384932|-1.507884656341|-1.516686655|-1.516686655|-1.516686655|-1.517946420279|-1.517946420279|-1.5362301645048|-1.5362301645048|-1.5441446235189|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.544447469701|-1.5516082644348|-1.565675808311|-1.5663064865277|-1.5847849744344|-1.5978826909625|-1.5978826909625|-1.6040160658378|-1.6040160658378|-1.6040160658378|-1.6222400667953|-1.642488956748|||||||-1.6577655080276|-1.6714061237394|-1.690451308204|-1.7232791738524|-1.7319768884463|-1.7471965395391|-1.751317126023|-1.751317126023|-1.751317126023|-1.751317126023|-1.751317126023|-1.7550210980564|-1.7550210980564|-1.7600234181782|-1.7628037765181|-1.7656033426166|-1.7656033426166|-1.7656033426166|-1.7656033426166|-1.7656033426166|-1.7656033426166|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.555985366494|1.5394282000931|1.4765869133641|1.3989854778371|-1.4438421760742|-1.4438421760742|-1.4438421760742|-1.4438421760742|-1.4438421760742|-1.4438421760742|-1.4481579765947|-1.4542840182231|-1.4542840182231|-1.4542840182231|-1.4542840182231|-1.4542840182231|-1.4542840182231|-1.4542840182231|-1.4542840182231|-1.4542840182231|-1.4542840182231|-1.4542840182231|-1.4542840182231|-1.4542840182231|-1.4542840182231|-1.4542840182231|||-1.4619822435298|-1.4716643561586|-1.4716643561586|-1.4716643561586|-1.4716643561586|-1.4716643561586|-1.4716643561586|-1.4716643561586|-1.4716643561586|-1.4716643561586|-1.4716643561586|-1.4716643561586|-1.4716643561586|-1.4716643561586|-1.4716643561586|-1.4716643561586|-1.4716643561586|-1.4941280734207|-1.4941280734207|-1.4941280734207|-1.5290312316314|-1.5505902663751|1.4572543969169|1.4572543969169|1.4572543969169|1.4572543969169|1.4572543969169|1.4572543969169|1.4572543969169|1.4572543969169|-1.5509142066306|-1.5509142066306|-1.5509142066306|-1.5509142066306|-1.5509142066306||||-1.5509142066306|-1.5509142066306|-1.5509142066306|-1.5604602258809|-1.5782891292712|-1.6036545721846|-1.6232568784451|-1.6232568784451|-1.6232568784451|-1.6232568784451|-1.6232568784451|-1.6232568784451|-1.6232568784451|-1.6232568784451|-1.624729876595|-1.6263665412061|-1.6381851075084||-1.6502056318291|-1.6530872260113|-1.6530872260113|-1.6530872260113|-1.6678747109328|-1.6759718978576|-1.7060798631964|-1.7145331818591|-1.7172590978422|1.6311452541766|1.6311452541766|1.6311452541766|1.6311452541766|1.6311452541766|1.6311452541766|1.6311452541766|1.6311452541766|1.6311452541766|1.6311452541766|1.6311452541766|1.6311452541766|1.6301175721409|1.6301175721409|1.6106861374911|1.6063179663084|1.6059420254638|1.6059420254638|1.6059420254638|1.6059420254638
07172|1010705|/equities/chongqing-qinan-m-e-plc|SHANGHAICOMP||-8.6715828324394|-8.6715828324394|-8.6715828324394|-8.7317586899948|-9.2369538149516|-9.3560598516111|-9.7589559183788|-10.057728461234|-10.329395394931|-10.329395394931|-10.329395394931|-10.329395394931|-10.329395394931|-10.850439342536|-11.113266080262|-11.191962076163|-11.542735551171|-11.623039641173|-11.701710186834|-11.741556156853|-11.741556156853|-11.850254339911|-11.850254339911|-11.919726737051|-11.942601739597|-11.942601739597|-11.942601739597|-11.942601739597||-11.942601739597|-11.942601739597|-11.952335052172|-11.952594788515|-12.071771709614|-12.116817206136|-12.116817206136|-12.243107005391|-12.243107005391|-12.34067484674|-12.442416581148|-12.481213291996|-12.481213291996|-12.481213291996|-12.481213291996|-12.481213291996|11.381710457593|11.381710457593|11.381710457593|11.381710457593|11.381710457593|11.381710457593|11.381710457593|10.996961262147|10.996961262147|10.996961262147|10.996961262147|10.996961262147|10.996961262147|10.868845624306|10.666537861003|10.666537861003|10.438930833752|10.421240282698|10.421240282698|10.421240282698|10.421240282698|10.421240282698|10.421240282698|10.191377640481|9.9448640089515|9.8726437837625|9.8726437837625|9.8726437837625|9.8726437837625|9.8726437837625|9.7140489983056|9.685053976321|9.6294784264667|9.6294784264667|9.6294784264667|9.6294784264667|9.6294784264667|9.6294784264667|9.6294784264667|9.5355321783604|9.5292688678606|9.5292688678606|9.5292688678606|9.5292688678606|||||||-10.351869903941|-10.351869903941|-10.351869903941|-10.351869903941|-10.351869903941|-10.351869903941|-10.351869903941|-10.351869903941|-10.351869903941|-10.351869903941|-10.351869903941|-10.351869903941|-10.351869903941|-10.351869903941|-10.351869903941|-10.351869903941|-10.351869903941|-10.351869903941|-10.351869903941|-10.351869903941|-10.351869903941|-10.351869903941|-10.351869903941|-10.351869903941|-10.351869903941|-10.429855014372|-10.470967406372|-10.470967406372|-10.470967406372|-10.470967406372|-10.470967406372|-10.470967406372|-10.66384826955|-10.66384826955|-10.682053526869|-10.847281783412|-10.929757746933|10.008878272738|10.008878272738|10.008878272738|10.008878272738|10.008878272738|10.008878272738|10.008878272738|10.008878272738|10.008878272738|10.008878272738|10.008878272738|10.008878272738|10.008878272738|10.008878272738|10.008878272738|10.008878272738|10.008878272738|10.008878272738|10.008878272738|10.008878272738|10.008878272738|10.008878272738|10.008878272738|10.008878272738|10.008878272738|10.008878272738|9.8015317320444|9.7917022042382|9.7568910710136|9.7030607508425|9.7030607508425|9.7030607508425|||9.6700675009361|9.6450752150871|9.6067500524893|9.5880556032806|9.435062188324|9.3517351883612|9.2685953530959|8.9323275258466|-10.181337949913|-10.181337949913|-10.181337949913|-10.181337949913|-10.181337949913|-10.181337949913|-10.181337949913|-10.181337949913|-10.181337949913|-10.181337949913|-10.181337949913|-10.181337949913|-10.181337949913|-10.181337949913|-10.181337949913|-10.181337949913|-10.181337949913|-10.181337949913|-10.181337949913|-10.181337949913|-10.181337949913|-10.181337949913|-10.181337949913|-10.181337949913|-10.181337949913|-10.181337949913|-10.181337949913||||-10.181337949913|-10.181337949913|-10.181337949913|-11.168349992483|-11.168349992483|-11.168349992483|-11.168349992483|-11.168349992483|-11.168349992483|-11.168349992483|-11.168349992483|-11.168349992483|-11.168349992483|-11.168349992483|-11.168349992483|-11.168349992483|-11.168349992483||-11.168349992483|-11.168349992483|-11.168349992483|-11.168349992483|-11.168349992483|-11.168349992483|-11.168349992483|-11.168349992483|-11.168349992483|-11.168349992483|-11.168349992483|-11.168349992483|-11.168349992483|-11.168349992483|-11.168349992483|-11.168349992483|-11.418166331946|-11.686851162049|10.557806990123|10.557806990123|10.557806990123|10.557806990123|10.557806990123|10.557806990123|10.557806990123|10.557806990123|10.557806990123|10.557806990123|10.557806990123
07173|100355|/equities/chongqing-road|SHANGHAICOMP||-5.2951562693229|-5.2951562693229|-5.2951562693229|-5.4640624578916|-5.6984027553623|-5.7854474307238|-6.0132749611734|-6.2069723666375|-6.2452272994737|-6.2452272994737|-6.2452272994737|-6.2452272994737|-6.2452272994737|-6.3885857378355|-6.5530686009214|-6.5530686009214|-6.7356319282106|-6.8384799001008|-6.9255333473716|-6.9853051926795|-6.9853051926795|-6.9853051926795|-6.9853051926795|-6.9853051926795|-6.9853051926795|-6.9853051926795|-6.9853051926795|-6.9853051926795||-6.9853051926795|-6.9853051926795|-6.9853051926795|-7.0608946246243|-7.0915495468882|-7.286721767508|6.3958318474035|6.3958318474035|6.3958318474035|6.3958318474035|6.3958318474035|6.3958318474035|6.3958318474035|6.3958318474035|6.3958318474035|6.3958318474035|6.3958318474035|6.3958318474035|6.2475906480396|5.9773228818669|5.9068182847252|5.9068182847252|5.8047980093681|5.6469979577288|5.6377137184419|5.6377137184419|5.5119041337214|5.4559642917743|5.4559642917743|5.4559642917743|5.4559642917743|5.4559642917743|5.4559642917743|5.3194046425411|5.217671677756|4.8285242686533|-5.4436015233759|-5.4436015233759|-5.4436015233759|-5.4436015233759|-5.4436015233759|-5.4436015233759|-5.4436015233759|-5.4436015233759|-5.4436015233759|-5.4436015233759|-5.4436015233759|-5.4436015233759|-5.4436015233759|-5.4436015233759|4.8548873149284|4.8548873149284|4.8548873149284|4.8548873149284|4.828763427881|4.8075151604057|-4.9833644046624|-4.9833644046624|-4.9833644046624|-4.9833644046624|||||||-4.9833644046624|-4.9833644046624|-4.9833644046624|-4.9833644046624|-4.9833644046624|-4.9833644046624|-4.9833644046624|-4.9833644046624|-4.9833644046624|-4.9833644046624|-4.9833644046624|-4.9833644046624|-4.9833644046624|-4.9833644046624|-4.9833644046624|-4.9833644046624|-4.9912041822274|-4.9912041822274|-4.9912041822274|-4.9912041822274|-4.9912041822274|-4.9935884407148|-4.9935884407148|-4.9935884407148|4.7036509654108|4.7036509654108|4.7036509654108|4.7036509654108|4.7036509654108|4.7036509654108|4.7036509654108|4.7036509654108|4.7036509654108|4.7036509654108|4.7036509654108|4.7036509654108|4.7036509654108|4.7036509654108|4.7036509654108|4.7036509654108|4.7036509654108|4.7036509654108|4.7018345352879|4.690927399184|4.668675850676|4.668675850676|4.6657510320858|4.615278645855|4.5819938161479|4.5819938161479|4.5819938161479|4.5819938161479|4.5311042973848|4.5301155988212|4.5273507639032|4.4353896295871|-4.8024032552359|-4.8024032552359|-4.8024032552359|-4.8024032552359|-4.8024032552359|-4.8024032552359|-4.8024032552359|-4.8024032552359|-4.8024032552359|-4.8024032552359|-4.8024032552359|-4.8024032552359|-4.8026705273122|||-4.8863005382187|4.4863165737986|4.4863165737986|4.4863165737986|4.4863165737986|4.4364629985889|4.3871810703366|4.3020896840357|-4.737259664279|-4.737259664279|-4.737259664279|-4.737259664279|-4.7530984845939|-4.7530984845939|-4.7678874297476|-4.774874824455|-4.8054165245986|-4.8360114706597|-4.8360114706597|-4.8360114706597|-4.8360114706597|-4.8816793111784|-4.9124213752728|-4.9393571281413|-4.9842856354161|-4.9897617705049|-5.0401379335297|4.6889179459084|4.6889179459084|4.6889179459084|4.6889179459084|4.6889179459084|4.6889179459084|4.6889179459084|4.6889179459084||||4.6889179459084|4.6889179459084|4.6889179459084|4.6889179459084|4.6889179459084|4.6889179459084|4.6889179459084|4.6889179459084|4.6889179459084|4.6889179459084|4.6889179459084|4.6889179459084|-5.0492541582987|-5.0525044370145|-5.0973887319565|-5.0973887319565|-5.0973887319565||-5.0973887319565|-5.0973887319565|-5.0973887319565|-5.0973887319565|-5.14043170823|-5.1549241478061|-5.1829481448132|-5.1829481448132|-5.1829481448132|-5.2332757408308|-5.2569730474868|-5.2888589384731|-5.3084244208348|-5.3084244208348|-5.3084244208348|-5.3084244208348|4.9573611327663|4.9573611327663|4.9573611327663|4.9573611327663|4.9573611327663|4.9573611327663|4.9573611327663|4.9573611327663|4.9573611327663|4.9573611327663|4.9573611327663|4.9573611327663|4.9573611327663
07174|1155475|/equities/chongqing-rural-commercial-bank-co|SHANGHAICOMP||4.080959576675|4.080959576675|4.080959576675|4.080959576675|4.080959576675|4.080959576675|4.080959576675|4.080959576675|4.080959576675|-4.3141061155389|-4.3141061155389|-4.3141061155389|-4.3141061155389|-4.3945623336445|4.0958954067209|4.0958954067209|4.0958954067209|4.0497898087993|4.0497898087993|4.0497898087993|4.0497898087993|4.0497898087993|4.0497898087993|4.0497898087993|4.0497898087993|3.9925440931866|3.9775722722158|3.9775722722158||3.9775722722158|3.9775722722158|3.9775722722158|3.9775722722158|3.9775722722158|3.9775722722158|3.9775722722158|3.9775722722158|3.9775722722158|3.9775722722158|3.9775722722158|3.9775722722158|3.9775722722158|3.9623023911698|-4.180376195663|-4.180376195663|-4.180376195663|-4.180376195663|-4.180376195663|-4.180376195663|-4.180376195663|-4.180376195663|-4.180376195663|-4.180376195663|-4.180376195663|-4.180376195663|-4.180376195663|-4.180376195663|-4.180376195663|-4.180376195663|-4.1943070091073|-4.2286743496595|-4.2353409013537|-4.2353409013537|-4.2353409013537|-4.2353409013537|-4.2409343544407|-4.2443716463958|-4.2670793994174|-4.3411992903005|4.0945392470454|4.0945392470454|4.0945392470454|4.0945392470454|4.0945392470454|4.0945392470454|4.0945392470454|4.0945392470454|4.0945392470454|4.0945392470454|4.0945392470454|4.0945392470454|4.0945392470454|4.0883766656556|4.0276408996227|3.9790452946163|3.9322723800315|3.8814140353351|3.8760153224897|3.852810316245|||||||3.852810316245|3.852810316245|3.852810316245|3.8214560404532|3.80995109513|3.806421065951|3.806421065951|3.797690061093|3.777209926241|3.777209926241|3.7546776937041|3.7532220364525|3.7532220364525|3.7532220364525|3.7532220364525|3.7532220364525|3.7532220364525|3.7532220364525|3.7532220364525|3.7532220364525|3.7532220364525|3.7532220364525|3.7532220364525|3.7532220364525|3.7532220364525|3.7532220364525|3.7532220364525|3.7532220364525|3.7532220364525|3.7532220364525|3.7532220364525|3.7532220364525|3.7532220364525|3.7532220364525|3.7532220364525|3.7532220364525|3.7532220364525|3.7532220364525|3.7532220364525|3.7532220364525|3.7532220364525|3.7532220364525|3.7532220364525|3.7532220364525|3.6613577605303|-3.8172738336575|-3.8172738336575|-3.8172738336575|-3.8172738336575|-3.8172738336575|-3.8172738336575|-3.8172738336575|-3.8172738336575|-3.8172738336575|-3.8172738336575|-3.8172738336575|-3.8172738336575|-3.8172738336575|-3.8172738336575|-3.8172738336575|-3.8172738336575|-3.8172738336575|-3.8172738336575|-3.8172738336575|-3.8172738336575|-3.8247487305548|-4.0049228964392|-4.0049228964392|-4.0049228964392|||-4.03441093269|-4.03441093269|-4.0837900274662|-4.1086914457985|-4.1086914457985|-4.1513237995249|-4.1535239626849|-4.1535239626849|-4.1535239626849|-4.1535239626849|-4.1535239626849|-4.1535239626849|-4.1535239626849|-4.1535239626849|-4.1761377310184|-4.1908938195354|-4.1908938195354|-4.1908938195354|-4.1908938195354|-4.1908938195354|-4.265993200634|-4.3285204230438|4.0935485756855|4.0935485756855|4.0935485756855|4.0935485756855|4.0935485756855|4.0935485756855|4.0935485756855|4.0935485756855|4.0935485756855|4.0935485756855|3.967831761358|3.9014795960297|3.7777550023253||||3.7030612011149|3.6619921840262|3.6619921840262|3.6619921840262|3.6619921840262|3.6619921840262|3.6619921840262|3.6611024182187|3.6390026985657|3.6111141243524|3.6034601307518|3.5844001479289|3.5777646080384|3.5777646080384|3.5777646080384|3.5777646080384|3.5777646080384||3.5777646080384|3.5777646080384|3.5777646080384|3.5777646080384|3.5777646080384|3.5777646080384|3.5777646080384|3.5777646080384|3.5777646080384|3.5777646080384|3.5777646080384|3.5777646080384|3.5777646080384|3.5777646080384|3.5777646080384|3.5777646080384|3.5777646080384|3.5777646080384|3.5777646080384|3.5777646080384|3.5777646080384|3.5680717777025|3.5634130715011|3.5521255067851|3.5429173102937|3.5275271390966|3.5275271390966|3.5275271390966|3.52503015985
07175|1162153|/equities/chongqing-sanfeng-environment-group|SHANGHAICOMP||-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7291474351482|-7.7616792842303|-7.7616792842303|-7.7616792842303|-7.7616792842303|-7.7616792842303|-7.7616792842303|-7.7616792842303|-7.7616792842303|-7.7616792842303|-7.8601991252275|-7.9807769011757|7.5067116473853|7.5067116473853|7.5067116473853|7.5067116473853|7.5067116473853|7.5067116473853|7.5067116473853|7.5067116473853|7.5067116473853|7.5067116473853|7.4252352156837|7.3208170906922|7.3206136133806||7.3206136133806|7.3206136133806|7.3206136133806|7.3206136133806|7.3206136133806|7.3206136133806|7.3206136133806|7.3206136133806|7.3206136133806|7.3206136133806|7.3206136133806|7.3206136133806|7.3206136133806|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.3095927129218|7.2823255470538|7.1464727378712|-7.2950137395412|-7.2950137395412|-7.2950137395412|-7.2950137395412|-7.3239043309457|-7.4276714406816|-7.523523631185|-7.5989151955641|-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.6801558555992|||||||-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.6801558555992|-7.7049619234915|-7.7049619234915|-7.7049619234915|-7.7049619234915|-7.7049619234915|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3408433152743|7.3292701987765|7.2993387857934|7.2993387857934|7.2993387857934|7.2993387857934|7.2993387857934|7.2993387857934|7.2993387857934|7.2993387857934|7.2281539881517|7.2173934208342|7.2003808403024|7.2003808403024|7.2003808403024|7.2003808403024|7.1876452657922|7.1734947863932|7.0733274291748|-7.4709936758842|-7.4709936758842|-7.4709936758842|-7.4709936758842|-7.4709936758842|-7.4709936758842|-7.4709936758842|-7.4709936758842|||-7.4709936758842|-7.4709936758842|-7.4983262376615|-7.5409179613136|-7.5515754670063|-7.5895285043627|-7.6600315210455|-7.763924028833|-7.8683628976581|-7.8683628976581|-7.893181105481|-7.9447587036586|-7.9447587036586|-7.9447587036586|-7.9447587036586|-8.0205240994297|-8.0205240994297|-8.0205240994297|-8.0205240994297|-8.0205240994297|-8.0555822881948|7.5378045349697|7.5378045349697|7.5378045349697|7.5378045349697|7.5378045349697|7.5378045349697|7.5378045349697|7.5378045349697|7.5378045349697|7.5120050144836|7.425005722117|7.3211173747111|7.2751306929112|7.2384785985418||||7.1003907209096|7.1003907209096|7.1003907209096|7.1003907209096|7.1003907209096|7.1003907209096|7.1003907209096|7.1003907209096|7.1003907209096|7.1003907209096|7.1003907209096|7.1003907209096|7.1003907209096|7.1003907209096|7.1003907209096|6.9715455379153|6.9009819931043||6.9009819931043|6.7688691821642|-7.0767665774063|-7.0767665774063|-7.1191852523702|-7.1618725672714|-7.171525016466|-7.2305833664638|-7.2412036356111|-7.2475869322536|-7.2475869322536|-7.2475869322536|-7.2475869322536|-7.2475869322536|-7.2475869322536|-7.2475869322536|6.9114942215367|6.9114942215367|6.9114942215367|6.9114942215367|6.9114942215367|6.9114942215367|6.9114942215367|6.9114942215367|6.9114942215367|6.9114942215367|6.9114942215367|6.9114942215367|6.9114942215367
07176|994511|/equities/chongqing-sokon-industry-group-co-l|SHANGHAICOMP||58.007257389571|54.423894987863|-67.558019511444|-67.558019511444|-67.558019511444|-67.558019511444|-67.558019511444|-69.73724329973|-70.272063661121|-70.272063661121|-70.272063661121|-70.272063661121|-70.272063661121|-70.998959038547|-72.734400296533|-73.34100100765|-75.717222290672|-76.168581306313|-77.298978500206|-78.294420114975|-79.290744685315|-79.290744685315|-79.290744685315|-81.113610478665|-83.302897581817|-85.154332833557|-85.943703657023|-88.272444995658||-88.272444995658|-88.272444995658|77.844961295042|77.844961295042|77.844961295042|77.844961295042|77.844961295042|77.844961295042|77.844961295042|76.881621609698|72.979028554504|-85.532746280676|-85.532746280676|-85.532746280676|-85.532746280676|-85.532746280676|-85.532746280676|-85.532746280676|-87.048608317911|-87.370860595964|-87.370860595964|-87.370860595964|-87.370860595964|-87.370860595964|-87.370860595964|-90.473182169887|-92.127974899049|-93.624420810006|78.68416071731|78.68416071731|78.68416071731|78.68416071731|78.68416071731|78.68416071731|78.68416071731|78.68416071731|78.68416071731|78.68416071731|78.68416071731|76.279622934462|69.055496333383|69.055496333383|69.055496333383|69.055496333383|69.055496333383|69.055496333383|69.055496333383|69.055496333383|69.055496333383|69.055496333383|68.886541723644|68.886541723644|67.895047054727|65.450735375271|65.450735375271|59.468477912218|59.468477912218|59.468477912218|58.262754117417|52.0891749715|||||||43.973528263215|43.84620733865|43.84620733865|43.692575771766|43.692575771766|43.692575771766|43.692575771766|43.692575771766|41.253972299847|38.567748449415|36.587010734484|36.587010734484|36.587010734484|36.587010734484|35.976606957604|35.976606957604|35.976606957604|34.929565447889|31.611738437107|-37.100070510727|-37.100070510727|-37.100070510727|-37.100070510727|-37.100070510727|-37.100070510727|-38.138410924123|-39.091567540882|-39.60840810749|-40.052676878738|-40.896266596759|-40.896266596759|-42.470298176832|-43.505886269749|-44.518208610946|-45.962973409148|-45.962973409148|-47.124415509405|-47.706702558313|-47.706702558313|-47.706702558313|-47.706702558313|-47.706702558313|-47.706702558313|-47.706702558313|-47.706702558313|-47.706702558313|-47.794668559801|38.942630053047|38.942630053047|38.942630053047|38.942630053047|38.942630053047|38.942630053047|38.942630053047|38.942630053047|38.942630053047|38.942630053047|37.077011143071|37.077011143071|37.077011143071|36.992111554978|36.992111554978|34.862899956038|34.234252988265|34.234252988265|34.234252988265|34.234252988265|34.234252988265|34.234252988265|||34.234252988265|34.234252988265|31.320280775942|29.670866155534|27.275408797693|26.623231204828|26.221368030795|-27.973746698404|-27.973746698404|-27.973746698404|-28.206897743018|-28.206897743018|-28.206897743018|-28.206897743018|-28.206897743018|-28.31488620735|-28.634185798549|-28.634185798549|-28.634185798549|-28.819674171518|-28.819674171518|-29.430749643192|-30.196388708601|-30.330986962329|-30.913626700285|-30.913626700285|-31.291806783547|-31.429786035606|-31.461981605741|-31.461981605741|-31.461981605741|-31.461981605741|-31.889980235865|-31.968866576939|-33.05125420156||||-33.05125420156|-33.093059672943|-33.119209818918|-33.119209818918|-34.345232174218|-35.184147593512|-35.786274535936|-36.186531691459|-36.186531691459|-36.186531691459|-36.186531691459|-36.186531691459|-36.807814974152|-37.42534912357|-37.964277143051|-38.488084442935|-39.491204614465||-40.484117899807|36.099527881066|36.099527881066|36.099527881066|36.099527881066|36.099527881066|36.099527881066|36.099527881066|36.099527881066|36.099527881066|36.001697272636|35.124244372484|-40.001513452179|-40.001513452179|-40.001513452179|-40.001513452179|-40.001513452179|-40.610519130832|-40.610519130832|-40.610519130832|-40.610519130832|-40.610519130832|-40.610519130832|-40.610519130832|-40.610519130832|-40.610519130832|-40.610519130832|-40.610519130832|-40.610519130832
07177|100378|/equities/taiji|SHANGHAICOMP||31.634653644318|-37.882897716171|-37.882897716171|-37.882897716171|-38.55266386205|-39.287404231827|-40.644894472538|-41.566019514114|-41.566019514114|-41.566019514114|-41.566019514114|-42.520764760655|-42.520764760655|-44.056961726791|-45.371124172954|-45.371124172954|-46.347146907827|-46.347146907827|-46.347146907827|-46.577940533978|-47.686599279358|-49.154689654541|-49.154689654541|-50.271455824505|43.711409090421|43.711409090421|43.711409090421|43.711409090421||43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|43.711409090421|42.678231661476|42.235257511843|41.004729780343|39.555257303612|39.432934380704|39.432934380704|39.432934380704|39.432934380704|39.432934380704|39.432934380704|39.432934380704|39.432934380704|39.432934380704|39.432934380704|39.432934380704|39.432934380704|39.432934380704|38.97714911692|37.901276177749|36.972529484811|36.263159463458|36.263159463458|36.263159463458|36.263159463458|35.807215725063|-41.613061364712|-41.613061364712|-41.613061364712|-41.613061364712|-42.507291193607|-43.503100893897|-44.536779745864|-45.303644560495|-46.514604778995|-47.359007327546|-47.622784580113|-47.630574663956|41.620183840517|41.620183840517|||||||41.620183840517|40.510351099502|40.510351099502|39.40983508906|38.632685274157|38.632685274157|38.632685274157|38.632685274157|38.005761670043|-43.595057309046|-43.595057309046|-43.595057309046|-43.595057309046|-43.595057309046|-43.595057309046|-44.8583956961|-46.170439747104|-47.727024276474|-47.727024276474|-48.471692835201|-49.989657917409|-50.800734350845|-51.465260211809|-51.885813597523|-51.885813597523|-52.998681257923|-53.415036164634|-53.415036164634|-54.323928580143|-54.458786084142|-54.458786084142|-54.458786084142|-54.458786084142|-54.458786084142|-54.458786084142|-54.458786084142|-54.458786084142|-54.458786084142|-54.458786084142|-54.458786084142|-54.458786084142|-54.458786084142|-54.981430347194|-55.334922904692|-56.139356528081|-56.260397498649|-57.400998187111|-57.885791552309|-57.885791552309|-57.885791552309|-58.655982995117|-58.655982995117|-58.655982995117|-58.655982995117|-58.655982995117|-59.699424558309|-61.018249729637|-62.321562800393|-62.321562800393|-62.321562800393|-63.378403382815|-64.167780188029|-64.167780188029|-65.468644119308|54.136470527467|54.136470527467|54.136470527467|54.136470527467|54.136470527467|||54.136470527467|54.136470527467|54.136470527467|54.136470527467|54.136470527467|54.136470527467|54.136470527467|54.136470527467|54.136470527467|54.136470527467|54.118854861587|53.870973208149|53.870973208149|53.870973208149|53.870973208149|53.870973208149|51.783857984234|51.70984148415|51.152440563366|51.152440563366|51.152440563366|51.152440563366|51.152440563366|49.408268945664|48.184188437958|44.592433055794|-55.645769503128|-55.645769503128|-55.645769503128|-55.645769503128|48.2453072463|48.2453072463|48.2453072463|48.2453072463|45.359785388413||||43.435871255069|38.798191639747|38.782296369591|38.782296369591|38.782296369591|38.782296369591|38.782296369591|38.782296369591|38.782296369591|38.782296369591|38.782296369591|38.782296369591|38.782296369591|38.782296369591|38.782296369591|38.782296369591|38.782296369591||37.779772862372|37.406415630907|35.231571066744|33.864085865243|33.864085865243|33.864085865243|33.864085865243|33.864085865243|33.864085865243|33.864085865243|33.864085865243|33.864085865243|33.864085865243|33.864085865243|32.70898278579|32.544424410494|32.449736142338|32.449736142338|32.449736142338|32.449736142338|32.449736142338|31.416371584138|31.287660907707|31.287660907707|31.287660907707|31.287660907707|31.287660907707|31.287660907707|31.287660907707
07178|100352|/equities/three-gorges|SHANGHAICOMP||6.6461414057834|6.3540458368839|-7.2803755454589|-7.2803755454589|-7.3070838641645|-7.3907730063899|-7.3907730063899|-7.3907730063899|-7.3907730063899|-7.3907730063899|-7.3907730063899|-7.3907730063899|-7.3907730063899|-7.4686364819721|-7.4945509171431|-7.4945509171431|-7.654501250049|-7.6922235253349|-7.7159512697771|-7.7159512697771|-7.7159512697771|-7.7588289710125|-7.7588289710125|-7.7642437127465|-7.7642437127465|-7.7642437127465|-7.7642437127465|-7.7642437127465||-7.7642437127465|-7.7642437127465|-7.7642437127465|-7.7642437127465|-7.7642437127465|-7.7642437127465|-7.7642437127465|-7.7642437127465|-7.7642437127465|-7.831381867024|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5270061010363|7.5022290806244|7.4852543782603|7.4797272098739|7.406363289961|7.4015149732527|7.3316832273202|7.2957592506096|-7.9659099889159|-7.9659099889159|-7.9659099889159|-7.9659099889159|-7.9659099889159|-7.9659099889159|-7.9659099889159|-7.9659099889159|-7.9659099889159|-7.9659099889159|-7.9659099889159|-7.9659099889159|-7.9659099889159|||||||-7.9659099889159|-7.9659099889159|-7.9659099889159|-7.9659099889159|-7.9659099889159|-8.1410112195942|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.3124005455327|-8.4204449806558|-8.5260497633999|-8.643944323547|-8.6473384409864|-8.6473384409864|-8.6992651654305|-8.726405376971|-8.7987841442561|-8.9430933346722|-9.0045483763983|-9.0511091412794|-9.0511091412794|-9.1267878944886|-9.1802933401547|-9.1802933401547|-9.1971750679418|-9.1971750679418|-9.1971750679418|-9.1971750679418|-9.2107505735208|-9.2212359140751|-9.2212359140751|-9.2212359140751|-9.2212359140751|-9.2680396714075|-9.2777649579058|-9.2777649579058|-9.388072192405|-9.4778583179297|-9.4869575790668|-9.4869575790668|-9.4869575790668|-9.4869575790668|-9.4869575790668|-9.4869575790668|-9.4869575790668|-9.4869575790668|-9.4869575790668|-9.4869575790668|-9.4869575790668|-9.4869575790668|-9.4869575790668|-9.4869575790668|||-9.4869575790668|-9.5125883949851|-9.5125883949851|-9.5125883949851|-9.5125883949851|-9.5125883949851|-9.5125883949851|-9.5125883949851|-9.5125883949851|-9.5125883949851|-9.5125883949851|-9.5125883949851|-9.5125883949851|-9.5125883949851|-9.5125883949851|-9.5125883949851|-9.5125883949851|-9.5125883949851|-9.5125883949851|-9.5125883949851|-9.5125883949851|-9.5125883949851|-9.5125883949851|-9.5125883949851|-9.5125883949851|-9.5125883949851|-9.5125883949851|-9.5125883949851|-9.5125883949851|-9.5125883949851|-9.5125883949851|-9.5125883949851|-9.5125883949851|-9.5125883949851|-9.5125883949851||||-9.5125883949851|-9.5125883949851|-9.5125883949851|-9.5384319505267|-9.5952087919806|-9.5952087919806|-9.5952087919806|-9.7419597343946|-9.7419597343946|-9.7419597343946|-9.7513740581666|-9.7513740581666|-9.7513740581666|-9.7513740581666|-9.7513740581666|-9.7513740581666|-9.7513740581666||-9.7513740581666|-9.7513740581666|-9.7513740581666|-9.7737484554885|-9.9713872914445|9.1346025317673|9.1346025317673|9.1346025317673|9.1346025317673|9.1346025317673|9.1346025317673|9.1346025317673|9.115669498815|9.0646311237722|9.0646311237722|9.0646311237722|9.0646311237722|9.0646311237722|9.0646311237722|9.0646311237722|9.0646311237722|9.0646311237722|9.0646311237722|9.0646311237722|9.0646311237722|9.0646311237722|9.0646311237722|9.0646311237722|9.0646311237722
07179|100945|/equities/wanli|SHANGHAICOMP||-7.4409822695653|-7.8060912548613|-8.2056569720983|-9.1373966695732|-9.8754410745773|-10.121600840056|-10.747889754467|-11.093650841124|-11.093650841124|-11.093650841124|-11.093650841124|-11.093650841124|-11.093650841124|-11.892389853141|-12.345599331695|-12.345599331695|-12.345599331695|-12.345599331695|-12.345599331695|-12.345599331695|-12.345599331695|-12.345599331695|-12.345599331695|-12.345599331695|-12.345599331695|-12.345599331695|-12.345599331695|-12.345599331695||-12.345599331695|-12.345599331695|-12.345599331695|-12.417887968309|-12.570852878189|-12.570852878189|-12.570852878189|-12.570852878189|-12.570852878189|-12.570852878189|-12.570852878189|-12.570852878189|-12.570852878189|-12.570852878189|11.296986832014|11.296986832014|11.296986832014|11.296986832014|11.106652328031|11.087174126648|11.087174126648|11.087174126648|11.087174126648|11.075420010672|11.075420010672|11.075420010672|11.075420010672|11.075420010672|11.075420010672|11.059910841105|11.038789770468|11.015419079767|11.015419079767|10.847687908794|10.774097439078|10.686845788764|10.686845788764|10.686845788764|10.686845788764|10.645384322059|10.429316267319|10.352017809889|10.19397231917|-11.474351131674|-11.474351131674|-11.474351131674|-11.474351131674|-11.474351131674|-11.474351131674|-11.483168297075|-11.600207629349|-11.600207629349|-11.606341537001|-11.740935361123|-11.831038938337|-12.008675436988|-12.008675436988|-12.008675436988|-12.124140480357|-12.124140480357|||||||-12.124140480357|-12.124140480357|-12.124140480357|-12.124140480357|-12.124140480357|-12.124140480357|-12.144890183966|-12.144890183966|-12.144890183966|-12.144890183966|-12.144890183966|-12.225935620018|-12.225935620018|-12.225935620018|-12.225935620018|-12.225935620018|-12.225935620018|-12.225935620018|-12.225935620018|-12.225935620018|-12.225935620018|-12.225935620018|-12.225935620018|-12.225935620018|-12.225935620018|-12.229928672256|-12.538253982798|-12.9386155428|-12.942129504823|-12.942129504823|11.812839350794|11.812839350794|11.812839350794|11.812839350794|11.812839350794|11.812839350794|11.812839350794|11.812839350794|11.812839350794|11.812839350794|11.812839350794|11.812839350794|11.795172255832|11.795172255832|11.759177628762|11.759177628762|11.759177628762|11.759177628762|11.759177628762|11.759177628762|11.759177628762|11.759177628762|11.759177628762|11.759177628762|11.759177628762|11.759177628762|11.759177628762|11.494326327845|11.494326327845|11.494326327845|11.494326327845|11.494326327845|11.340341366128|11.340341366128|10.968712688371|-12.209148604126|-12.209148604126|-12.209148604126|-12.209148604126|||-12.500720772976|-12.520329539133|-12.520329539133|-12.520329539133|-12.520329539133|-12.618716214675|-12.618716214675|-12.618716214675|-12.618716214675|-12.737462651485|-12.797180851029|-12.874645400628|11.586894626744|11.586894626744|11.586894626744|11.586894626744|11.586894626744|11.586894626744|11.586894626744|11.586894626744|11.586894626744|11.416549597987|11.301165857589|11.165266820281|11.165266820281|10.919740434586|-11.8765857874|-11.8765857874|-11.8765857874|-11.8765857874|-11.8765857874|-11.8765857874|-11.8765857874|-11.8765857874|-11.8765857874||||-11.8765857874|-11.8765857874|-11.8765857874|-11.8765857874|-11.946206483426|-12.125784248315|-12.261427396098|-12.488808094968|-12.640342274761|-12.827046914736|-12.884496843196|-12.911662803068|-12.969625616487|-13.012917148202|-13.237897295478|-13.237897295478|-13.237897295478||-13.612663528128|-13.809071086958|-13.830149431673|-13.830149431673|-13.894646628515|-13.894646628515|-13.894646628515|-13.894646628515|-13.894646628515|-13.894646628515|-13.894646628515|-13.894646628515|-14.167385136436|-14.313761379267|-14.546956912175|-14.640508165508|-14.963897906575|-15.079887084203|-15.115353877698|-15.115353877698|-15.310393394534|-15.505437706913|-15.653819083069|-15.969243684184|-16.121382040858|-16.131534888877|-16.528372052128|14.347033704212|14.347033704212
07180|101039|/equities/chongqing-wate|SHANGHAICOMP||5.4841942654916|5.4841942654916|5.4841942654916|5.4841942654916|5.4841942654916|5.4841942654916|5.4841942654916|5.4841942654916|5.4841942654916|5.3718826094014|-5.8578770107881|-5.8578770107881|-5.8578770107881|-6.0037861697419|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329||5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5769425227329|5.5749360272271|5.5743732925899|5.5471263890306|5.5471263890306|5.5471263890306|5.5471263890306|5.5471263890306|5.5471263890306|5.5471263890306|5.5471263890306|5.5471263890306|5.5471263890306|5.5018842726627|5.5018842726627|5.4954271084379|5.4426969694109|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.6949886380568|-5.7155429852158|5.4380762499345|5.4380762499345|5.4380762499345|5.4380762499345|5.4380762499345|5.4380762499345|5.4380762499345|5.4380762499345|5.4380762499345|5.4380762499345|||||||5.4380762499345|5.4380762499345|5.4380762499345|5.4380762499345|5.4380762499345|5.4380762499345|5.4380762499345|5.4134182048917|5.3814423203322|5.3814423203322|5.3543802764518|-5.6820379829018|-5.6820379829018|-5.6820379829018|-5.6820379829018|-5.6820379829018|-5.6955977386466|5.3931240212899|5.3931240212899|5.3931240212899|5.3931240212899|5.3931240212899|5.3931240212899|5.3931240212899|5.3568046238667|5.3559043548762|5.3559043548762|5.3559043548762|5.3559043548762|5.3559043548762|5.3559043548762|5.3559043548762|5.3559043548762|5.3559043548762|5.3559043548762|5.3559043548762|5.3559043548762|5.3559043548762|5.3559043548762|5.3559043548762|5.3287825741436|5.3219806262814|5.3188675850588|5.2886933376049|5.2886933376049|5.2886933376049|5.2833244884585|5.2833244884585|5.2833244884585|5.280771006843|5.280771006843|5.2760429913966|5.2760429913966|5.2760429913966|5.2760429913966|5.2760429913966|5.2760429913966|5.2760429913966|5.2760429913966|5.2760429913966|5.2760429913966|5.2760429913966|5.2760429913966|5.2760429913966|5.2083810231386|-5.4516039626246|-5.4516039626246|-5.4516039626246|-5.4516039626246|||-5.4723376716116|-5.4942641749359|-5.5175156874102|-5.517858713576|-5.517858713576|-5.564843329797|-5.6120481590538|-5.6556087975269|-5.6851211393945|5.4798454062392|5.4798454062392|5.4798454062392|5.4798454062392|5.4798454062392|5.4798454062392|5.4798454062392|5.4798454062392|5.4798454062392|5.4798454062392|5.4798454062392|5.4798454062392|5.4798454062392|5.4798454062392|5.4798454062392|5.4798454062392|5.4798454062392|5.4798454062392|5.4798454062392|5.4798454062392|5.4798454062392|5.4798454062392|5.4798454062392|5.4142729194351|5.383081055503|5.3050899514676||||5.2917666975129|5.2745677122972|5.2745677122972|5.2745677122972|5.2745677122972|5.2745677122972|5.2745677122972|5.2745677122972|5.264836777569|5.264836777569|5.2614852204601|5.2410947762904|5.2387167349973|5.2387167349973|5.2387167349973|5.2387167349973|5.2387167349973||5.2387167349973|5.2387167349973|5.2387167349973|5.2387167349973|5.2387167349973|5.2387167349973|5.2387167349973|5.2387167349973|5.2330186251709|5.229805740188|5.229805740188|5.229805740188|5.2292287178287|5.2232737609978|5.2232737609978|5.2232737609978|5.2232737609978|5.2232737609978|5.2232737609978|5.2232737609978|5.2232737609978|5.2232737609978|5.1953042689557|5.1775602172475|5.1750669292456|5.1665497035607|5.1665497035607|5.1665497035607|5.1665497035607
07181|945168|/equities/chongqing-zaisheng-technology|SHANGHAICOMP||-3.1428374849741|-3.1428374849741|-3.2042637890118|-3.4441819793138|-3.619646576395|-3.7112740315225|-3.9119711228241|-4.0058627234526|-4.0058627234526|-4.0058627234526|-4.0058627234526|-4.0058627234526|-4.0058627234526|-4.1765141737271|-4.2834741656928|-4.2834741656928|-4.3966220911609|-4.3966220911609|-4.3966220911609|-4.3966220911609|-4.3966220911609|-4.3966220911609|-4.3966220911609|-4.3966220911609|-4.3966220911609|-4.3966220911609|-4.3966220911609|-4.3966220911609||-4.3966220911609|-4.3966220911609|-4.3966220911609|-4.4323577413147|-4.4565086904704|-4.4829121008257|-4.4829121008257|-4.4852620013383|-4.4852620013383|-4.533624212811|-4.5704004323895|-4.5704004323895|-4.5921114590891|-4.621234751093|4.3971999919471|4.3971999919471|4.3971999919471|4.3971999919471|4.3971999919471|4.3971999919471|4.3971999919471|4.3971999919471|4.3971999919471|4.3971999919471|4.3971999919471|4.3971999919471|4.3971999919471|4.3971999919471|4.3971999919471|4.3971999919471|4.3971999919471|4.3971999919471|4.3971999919471|4.3402220447921|4.2752468806795|4.2696256969068|4.2696256969068|4.2623617752497|4.2542907511861|4.2319895465806|-4.5255290001763|-4.5255290001763|-4.5255290001763|-4.5255290001763|-4.5255290001763|-4.5255290001763|-4.5255290001763|-4.5255290001763|-4.5255290001763|-4.5255290001763|-4.5870109951218|-4.5870109951218|-4.6227901683604|-4.6554815458118|-4.6554815458118|-4.6922016327976|-4.7035227625313|-4.7035227625313|-4.7035227625313|-4.7035227625313|||||||-4.7035227625313|-4.7035227625313|-4.7035227625313|-4.728858384568|-4.728858384568|-4.728858384568|-4.7503983015027|-4.7705465218426|-4.7705465218426|-4.7705465218426|-4.7705465218426|-4.7705465218426|-4.7705465218426|-4.7705465218426|-4.7705465218426|-4.7705465218426|-4.7705465218426|-4.7705465218426|-4.7705465218426|-4.7705465218426|-4.7705465218426|-4.7705465218426|-4.7705465218426|-4.7705465218426|-4.7705465218426|-4.7705465218426|-4.7705465218426|4.4648287563755|4.4648287563755|4.4648287563755|4.4648287563755|4.4648287563755|4.4648287563755|4.4648287563755|4.4648287563755|4.4648287563755|4.4470906942182|4.4470906942182|4.4470906942182|4.4470906942182|4.4023229511902|4.3787937910377|4.3787937910377|4.3403263126279|4.3004645489942|4.3004645489942|4.2477384831387|4.2163758041548|4.1837509210559|4.1722852427838|4.1722852427838|4.1442056981587|4.1195975610028|4.1195975610028|4.1195975610028|4.1195975610028|4.1195975610028|4.1195975610028|-4.3899823782231|-4.3899823782231|-4.3899823782231|-4.3899823782231|-4.3899823782231|-4.3899823782231|-4.3899823782231|-4.3899823782231|-4.3899823782231|-4.3899823782231|-4.3899823782231|||-4.3899823782231|-4.3899823782231|-4.3899823782231|-4.3899823782231|-4.3899823782231|-4.3899823782231|-4.3899823782231|-4.3899823782231|-4.3899823782231|-4.4177580009329|-4.4703237279675|-4.4703237279675|-4.4703237279675|-4.4703237279675|-4.4703237279675|-4.4703237279675|-4.4853596405212|-4.5634071773001|-4.5634071773001|-4.5698967714782|-4.5709964985843|-4.5960170182066|-4.5960170182066|-4.5960170182066|-4.5960170182066|-4.5960170182066|-4.5960170182066|-4.601129840091|-4.6173666299219|-4.6339707007667|-4.6339707007667|-4.6849673711217|-4.7632973418144|-4.8186635690163|-4.8382624484807||||-4.8382624484807|-4.8382624484807|-4.8958474108146|-5.1703861497691|-5.2809844572071|-5.3738714940817|-5.4061701942367|-5.4061701942367|-5.4061701942367|-5.4061701942367|-5.4061701942367|-5.4061701942367|-5.4061701942367|-5.4061701942367|-5.4061701942367|-5.4061701942367|-5.4061701942367||-5.4061701942367|-5.4061701942367|-5.4061701942367|-5.4061701942367|-5.4351890273539|-5.4935435396265|-5.5472705741537|-5.5819672632893|-5.598297045041|-5.6325272245772|-5.6325272245772|-5.6366970189817|-5.6374409605406|-5.6584376822967|-5.6584376822967|-5.6584376822967|-5.6815971810573|-5.7467747484042|-5.8264164697675|-5.8399069321981|-5.8954521829145|5.5146949968149|5.5146949968149|5.5146949968149|5.5146949968149|5.5146949968149|5.5146949968149|5.5146949968149|5.5146949968149
07182|1043311|/equities/chongqing-zhengchuan-pharma|SHANGHAICOMP||-15.014954812593|-15.13272773697|-15.310253111014|-16.298614836941|-17.361794208167|-17.743104694815|-18.296782968807|-18.700701826684|-18.700701826684|-18.700701826684|-18.700701826684|-18.700701826684|-18.700701826684|-19.701334973036|-20.271030191358|-20.271030191358|18.856092516886|18.856092516886|18.856092516886|18.856092516886|18.856092516886|18.856092516886|18.856092516886|18.856092516886|18.856092516886|18.856092516886|18.776213610952|-20.280551863861||-20.280551863861|-20.280551863861|-20.280551863861|-20.509076155203|-20.509076155203|-20.929615997564|-20.929615997564|-20.929615997564|-20.929615997564|-21.031796057237|-21.173107128687|19.820293534994|19.820293534994|19.820293534994|19.820293534994|19.820293534994|19.820293534994|19.820293534994|19.820293534994|19.820293534994|19.820293534994|19.820293534994|19.820293534994|19.820293534994|19.820293534994|19.820293534994|19.789770246877|19.747493669003|19.747493669003|19.55554879662|19.321986454785|19.321986454785|19.321986454785|19.166651798686|19.073501138114|19.050982785844|19.050982785844|19.050982785844|18.98220266305|18.778996676392|18.778996676392|18.778996676392|18.771662202353|18.679624626895|18.409583380775|-20.268251758214|-20.268251758214|-20.268251758214|-20.268251758214|-20.268251758214|-20.64583529962|-20.831483305968|-20.922758673603|19.112102830789|19.112102830789|19.112102830789|19.112102830789|19.112102830789|19.112102830789|19.112102830789|||||||19.112102830789|19.112102830789|19.112102830789|19.112102830789|19.08629222354|19.08629222354|19.08629222354|18.995325464239|18.900917046854|18.817685070748|18.817685070748|18.817685070748|18.817685070748|18.669650438885|18.556631643665|18.556631643665|18.556631643665|18.556631643665|18.345146160537|-19.869613572768|-19.869613572768|-19.869613572768|-19.869613572768|-19.869613572768|-19.869613572768|-20.031792981549|-20.397547464817|-20.766163858273|-20.961848930627|-21.353720987406|19.708544748834|19.708544748834|19.708544748834|19.708544748834|19.708544748834|19.708544748834|19.708544748834|19.708544748834|19.708544748834|19.708544748834|19.708544748834|19.708544748834|19.708544748834|19.708544748834|19.708544748834|19.708544748834|19.708544748834|19.708544748834|18.985049267401|18.637852763206|18.637852763206|18.637852763206|18.637852763206|18.637852763206|18.637852763206|18.637852763206|18.637852763206|18.637852763206|18.637852763206|18.637852763206|18.637852763206|18.637852763206|18.637852763206|18.637852763206|18.637852763206|18.637852763206|18.637852763206|18.637852763206|18.637852763206|||18.637852763206|18.637852763206|18.637852763206|18.637852763206|18.637852763206|18.637852763206|18.637852763206|18.637852763206|18.637852763206|18.637852763206|18.637852763206|18.637852763206|18.637852763206|18.637852763206|18.62302794783|18.62302794783|18.62302794783|18.62302794783|18.62302794783|18.62302794783|18.62302794783|18.62302794783|-19.845159827978|-19.845159827978|-19.845159827978|-19.845159827978|-19.845159827978|-19.845159827978|-19.845159827978|-19.845159827978|-19.845159827978|-19.845159827978|-19.845159827978|-19.845159827978|-19.845159827978||||-19.845159827978|-19.845159827978|-19.845159827978|-19.845159827978|-20.552955427998|-20.74717329965|-20.961858314783|-21.09873172366|-21.31303566389|-21.321159800121|-21.321159800121|-21.321159800121|-21.357400532374|-21.363161003363|-21.363161003363|-21.363161003363|-21.363161003363||-21.541289342522|-22.222543942795|-22.30202093512|-22.30202093512|-22.30202093512|-22.30202093512|-22.30202093512|-22.30202093512|-22.30202093512|-22.30202093512|-22.30202093512|-22.30202093512|-22.382175838981|-22.382175838981|-22.382175838981|-22.382175838981|-22.621307280366|21.421465179601|21.421465179601|21.421465179601|21.421465179601|21.421465179601|21.421465179601|21.421465179601|21.421465179601|21.421465179601|21.421465179601|21.421465179601|21.421465179601
07183|1056003|/equities/cig-shanghai-a|SHANGHAICOMP||-44.95838408053|-44.95838408053|-44.95838408053|-44.95838408053|-44.95838408053|-44.95838408053|-44.95838408053|-46.913758962023|37.73176342455|37.73176342455|37.73176342455|36.229182311864|33.817756878706|33.817756878706|33.219173258512|-35.907315867957|-35.907315867957|-36.044795506328|-36.639773149324|-37.228356812488|-37.228356812488|-37.228356812488|-37.75970274491|-37.75970274491|-39.571337451348|-41.042596540859|-41.490865866945|-41.490865866945||-41.490865866945|-41.490865866945|-41.490865866945|-42.105960811295|-43.23662330168|-44.125724155332|-44.125724155332|-44.125724155332|-44.125724155332|-44.125724155332|-44.125724155332|-44.125724155332|-44.125724155332|-44.125724155332|-44.125724155332|-44.125724155332|-44.125724155332|-44.125724155332|-44.172881629916|-44.172881629916|-44.172881629916|-44.172881629916|-44.41695482698|-44.41695482698|38.542537371747|38.542537371747|38.542537371747|38.542537371747|38.542537371747|38.542537371747|35.161153652527|-41.93126041858|-41.93126041858|-41.93126041858|-41.93126041858|-41.93126041858|-41.93126041858|-41.93126041858|-41.93126041858|-41.93126041858|-41.93126041858|-42.346954265883|-42.866616266359|-43.483217229357|-43.483217229357|-43.483217229357|-43.483217229357|-43.483217229357|-44.646350001749|-44.747057702206|-48.111175300967|-50.567684494286|-50.567684494286|-53.550760837428|-55.11306889414|48.598746340067|48.598746340067|48.598746340067|48.598746340067|48.598746340067|||||||48.598746340067|48.598746340067|48.598746340067|46.577495407827|-48.468465874304|-48.468465874304|-48.468465874304|-48.468465874304|-49.257738826131|-50.285266396575|-51.378631058857|-51.858477953987|-52.003959353673|-52.003959353673|-52.003959353673|-53.432254746482|-53.432254746482|-53.432254746482|-53.432254746482|-53.432254746482|-53.432254746482|-53.432254746482|-53.432254746482|-53.432254746482|-53.432254746482|-56.043063219968|-56.345636949424|-56.345636949424|-56.345636949424|-56.345636949424|-56.689870749268|-56.689870749268|-56.689870749268|-56.689870749268|-56.689870749268|-57.796522681749|-61.066136219807|-63.806816368972|-64.208480393983|-64.208480393983|-64.208480393983|-64.95140600748|-64.95140600748|-64.95140600748|-64.95140600748|-64.95140600748|-64.95140600748|-64.95140600748|-64.95140600748|-64.95140600748|-67.090452730072|-69.467170674947|-71.812038069249|59.718155115364|59.718155115364|59.718155115364|59.718155115364|59.718155115364|59.718155115364|59.718155115364|59.718155115364|59.718155115364|59.718155115364|59.718155115364|59.718155115364|59.718155115364|59.718155115364|59.718155115364|59.718155115364|||59.718155115364|59.718155115364|58.487950450312|57.691115498703|57.691115498703|56.169016017033|54.713188484895|54.713188484895|54.713188484895|54.713188484895|54.713188484895|53.742085361171|53.742085361171|53.02787325083|52.369220900667|52.369220900667|51.867310200371|51.867310200371|51.136455812098|49.448298293147|49.448298293147|49.448298293147|49.448298293147|49.448298293147|49.448298293147|49.448298293147|49.448298293147|49.448298293147|49.448298293147|49.448298293147|49.448298293147|49.448298293147|49.448298293147|49.448298293147|49.448298293147||||49.270459054802|49.270459054802|49.270459054802|48.32217393859|46.734288745258|46.734288745258|44.816986248596|41.231652548692|36.874161881287|36.874161881287|36.874161881287|36.874161881287|36.874161881287|36.874161881287|36.874161881287|36.874161881287|36.874161881287||36.874161881287|31.63295742547|30.921119343051|30.921119343051|29.690134086883|27.658481428663|26.092758202597|22.74806438557|22.510325963012|22.510325963012|21.590917647671|20.022130397504|19.569448032523|19.569448032523|19.569448032523|19.569448032523|19.366414652798|19.366414652798|19.366414652798|19.366414652798|19.366414652798|19.366414652798|19.366414652798|18.739350330536|17.621499498359|16.517776656671|15.834196594604|14.960218459642|14.612203375997
07184|100788|/equities/cinda-realesta|SHANGHAICOMP||-3.725539365836|-3.725539365836|-3.725539365836|-3.8722658592551|-4.01551341938|-4.01551341938|3.4733217541052|3.4733217541052|3.4733217541052|3.3181353612821|3.0968169419943|-3.5222011459979|-3.5222011459979|-3.5746678525775|-3.6273678402068|-3.6273678402068|-3.7242974550594|-3.7754290171451|-3.7754290171451|-3.7920111780778|-3.7920111780778|-3.8044568836043|-3.8099521199145|-3.8270281594433|-3.8270281594433|-3.8270281594433|-3.8270281594433|-3.8270281594433||-3.8270281594433|-3.8270281594433|-3.8270281594433|-3.8555868512434|-3.9406521327012|-4.021280143737|-4.0503112718786|-4.092568071388|-4.1233898388078|-4.1233898388078|-4.1233898388078|-4.1233898388078|-4.1233898388078|-4.1233898388078|-4.1233898388078|-4.195678885572|3.8349479170144|3.8349479170144|3.8349479170144|3.8349479170144|3.8349479170144|3.8349479170144|3.8349479170144|3.8349479170144|3.8349479170144|3.8349479170144|3.7822571444459|3.7822571444459|3.7822571444459|3.7822571444459|3.7822571444459|3.7822571444459|3.7822571444459|3.7156186463498|3.7156186463498|3.7156186463498|3.7156186463498|3.7156186463498|3.7156186463498|3.6795764633972|3.6458968700399|3.6458968700399|-4.0943190445349|-4.0943190445349|-4.0943190445349|-4.0943190445349|-4.0943190445349|-4.0943190445349|-4.0943190445349|-4.0943190445349|-4.0943190445349|-4.0943190445349|-4.117576730455|-4.127863062979|-4.1726257420924|-4.1879174286951|-4.2194041051528|-4.2194041051528|-4.2648933638093|-4.3576592857039|||||||-4.4251771165702|-4.4285300256779|-4.4622555046137|-4.5736173555648|-4.6212412963748|-4.6375202056361|-4.6375202056361|-4.6694666938199|-4.7132960509607|-4.7974025348759|-4.7974025348759|-4.8871139000893|-4.9167934999467|-4.9419927978516|-5.0094363053641|-5.0725757761748|-5.0725757761748|-5.1189731937815|-5.2377193970148|-5.2377193970148|-5.2377193970148|-5.2377193970148|-5.2377193970148|-5.2377193970148|-5.2377193970148|-5.2457995726736|4.5042432585199|4.5042432585199|4.5042432585199|4.5042432585199|4.5042432585199|4.5042432585199|4.5042432585199|4.5042432585199|4.5042432585199|4.5042432585199|4.5042432585199|4.5042432585199|4.5042432585199|4.5042432585199|4.4869368649014|4.4754855209466|4.4183174033823|4.4147970565891|4.3042823469165|4.3042823469165|4.3042823469165|4.1436471316023|3.9852434436974|3.9852434436974|-4.4582189866149|-4.4582189866149|-4.4582189866149|-4.4582189866149|-4.5213196920568|-4.5213196920568|-4.5470220962293|-4.6266908425456|-4.6266908425456|-4.6266908425456|-4.6266908425456|-4.6266908425456|-4.6266908425456|-4.6266908425456|-4.6266908425456|-4.6266908425456|-4.6266908425456|-4.6266908425456|-4.6266908425456|||4.1352332757591|4.1352332757591|4.1352332757591|4.1352332757591|4.1352332757591|4.1352332757591|4.1352332757591|4.1275102030935|4.1275102030935|4.1039003941419|-4.6539241014122|-4.6539241014122|-4.6539241014122|-4.6539241014122|-4.6539241014122|-4.6539241014122|-4.6539241014122|-4.6539241014122|-4.6754712460438|-4.6933011344185|-4.8075566878043|4.3145191589232|4.3145191589232|4.3145191589232|4.3145191589232|4.3145191589232|4.3145191589232|4.3145191589232|4.3145191589232|4.3145191589232|-4.8745509932993|-4.8745509932993|-4.8745509932993|-4.8745509932993|-4.8745509932993||||-4.8745509932993|-4.8812354963206|-4.8812354963206|-4.9363726952763|-5.0226365834576|4.5909098463103|4.5909098463103|4.5909098463103|4.5909098463103|4.5726665190764|4.5726665190764|4.5390739895577|4.5313980333102|4.5313980333102|4.5313980333102|4.434331363229|-4.9260199045724||-4.9260199045724|-4.9260199045724|-4.9260199045724|-4.9260199045724|-5.0077998611205|-5.0608889761758|-5.1515429751953|-5.2035099362249|-5.2035099362249|-5.2134691401904|-5.2134691401904|-5.2799658162269|-5.2844065408875|-5.2910071722854|-5.3145148509065|-5.3145148509065|-5.3650165391542|-5.4139073769888|-5.5110082538747|-5.5433425011263|-5.6526027059142|-5.6539613717883|-5.6539613717883|-5.6539613717883|-5.6539613717883|-5.6539613717883|-5.6539613717883|-5.6539613717883|-5.6539613717883
07185|1052662|/equities/cisen-pharma|SHANGHAICOMP||-14.198605768125|-14.198605768125|-14.198605768125|-14.198605768125|-15.211784195283|-15.939204453736|-16.219115733338|-16.280907282474|-16.280907282474|-16.280907282474|-16.280907282474|-16.280907282474|-16.280907282474|-16.626008229391|14.295256291376|14.295256291376|14.295256291376|14.217414527452|14.217414527452|14.082127629956|13.891328506123|13.891328506123|13.891328506123|13.891328506123|13.891328506123|13.891328506123|13.891328506123|13.891328506123||13.891328506123|13.891328506123|13.891328506123|13.891328506123|13.891328506123|13.891328506123|13.891328506123|13.891328506123|13.891328506123|13.891328506123|13.891328506123|13.891328506123|13.850476919712|13.850476919712|13.850476919712|13.850476919712|13.850476919712|13.850476919712|13.850476919712|13.850476919712|13.850476919712|13.785818325944|13.785818325944|13.785818325944|13.785818325944|13.785818325944|13.608131129948|13.590223868943|13.590223868943|13.531914905549|13.320461065505|13.309427326723|13.309427326723|13.309427326723|13.309427326723|13.250538086919|13.250538086919|13.250538086919|13.222264687251|13.142515835972|13.073718770503|13.073718770503|13.073718770503|13.041354691716|13.009838037725|12.550376182392|-13.516177243016|-13.516177243016|-13.516177243016|-13.516177243016|-13.665752218853|-13.789724507476|-13.819700468432|-13.819700468432|-13.819700468432|-13.819700468432|-13.819700468432|-13.819700468432|-13.819700468432|-13.819700468432|||||||-13.819700468432|-13.819700468432|-13.819700468432|-13.819700468432|-13.819700468432|-13.819700468432|-13.819700468432|-13.819700468432|-13.819700468432|-13.819700468432|-13.819700468432|-13.819700468432|-13.819700468432|-13.819700468432|-13.819700468432|-13.944017015506|-13.944017015506|-13.944017015506|-13.944017015506|-13.944017015506|-13.944017015506|-13.944017015506|-13.944017015506|-13.944017015506|-13.944017015506|-14.308908023889|-14.315453412858|-14.343836919828|-14.503707665386|-14.713564257028|-14.751737652225|-14.767369573721|-14.767369573721|-14.767369573721|-14.92429989511|-14.942555307616|-14.950315733591|-14.950315733591|-15.124794769993|-15.409252826949|-15.409252826949|-15.429169805602|-15.444080756647|-15.444080756647|-15.444080756647|-15.444080756647|-15.444080756647|-15.444080756647|-15.444080756647|-15.444080756647|-15.444080756647|-15.444080756647|-15.444080756647|-15.444080756647|-15.444080756647|-15.444080756647|-15.444080756647|-15.444080756647|-15.444080756647|-15.444080756647|-15.444080756647|-15.444080756647|-15.444080756647|-15.444080756647|-15.444080756647|-15.444080756647|-15.444080756647|-15.444080756647|-15.444080756647|||-15.680090187371|-15.936211319301|-16.039679283935|-16.090108355156|-16.090108355156|-16.090108355156|14.967655968977|14.967655968977|14.967655968977|14.967655968977|14.967655968977|14.967655968977|14.967655968977|14.967655968977|14.967655968977|14.967655968977|14.967655968977|14.967655968977|14.967655968977|14.967655968977|14.967655968977|14.967655968977|14.967655968977|14.967655968977|14.967655968977|14.967655968977|14.967655968977|14.967655968977|14.967655968977|14.967655968977|14.967655968977|14.967655968977|14.967655968977|14.967655968977|14.946841372729||||14.877600605489|14.428999564384|-15.083121570829|-15.083121570829|-15.083121570829|-15.083121570829|-15.083121570829|-15.083121570829|-15.083121570829|-15.083121570829|-15.083121570829|-15.083121570829|-15.083121570829|-15.083121570829|-15.083121570829|-15.083121570829|-15.083121570829||-15.083121570829|-15.083121570829|13.961630355359|13.961630355359|13.961630355359|13.961630355359|13.961630355359|13.961630355359|13.961630355359|13.961630355359|13.961630355359|13.961630355359|13.961630355359|13.961630355359|13.859589112071|13.682850050686|13.682850050686|13.682850050686|13.682850050686|13.682850050686|13.682850050686|13.682850050686|13.682850050686|13.682850050686|13.682850050686|13.682850050686|13.682850050686|13.682850050686|13.682850050686
07186|101093|/equities/citic-heavy-in|SHANGHAICOMP||3.4387468104512|3.4387468104512|3.4387468104512|3.4387468104512|3.4387468104512|3.4387468104512|3.4387468104512|3.4387468104512|3.4387468104512|3.4319408210284|3.3362697957231|-3.6630715496737|-3.6630715496737|-3.7878571094626|-3.8737302424238|-3.8902557560389|3.6969677058411|3.6969677058411|3.6969677058411|3.6969677058411|3.6969677058411|3.6969677058411|3.6969677058411|3.6969677058411|3.6969677058411|3.6969677058411|3.6969677058411|3.6969677058411||3.6969677058411|3.6969677058411|3.6969677058411|3.6969677058411|3.6969677058411|3.6969677058411|3.6969677058411|3.6969677058411|3.6969677058411|3.6969677058411|3.6969677058411|3.6969677058411|3.6969677058411|3.6969677058411|3.6969677058411|3.6969677058411|3.6969677058411|3.6969677058411|3.6969677058411|3.6969677058411|3.6837452192167|3.6837452192167|3.6837452192167|3.6837452192167|3.6837452192167|3.6837452192167|3.6837452192167|3.6837452192167|3.6837452192167|3.6652725426201|3.6601817237011|3.6601817237011|3.6601817237011|3.6474241400948|3.6271380611251|3.6048437541474|3.6048437541474|3.6048437541474|3.6048437541474|3.5603819760734|3.4800644484314|3.4800644484314|3.4800644484314|3.4622400164056|3.4622400164056|-3.6765189091841|-3.6765189091841|-3.6765189091841|-3.6765189091841|-3.6765189091841|-3.7433542985033|-3.7620603396176|-3.8106227002407|-3.82069181975|-3.8374352805733|-3.8632614604764|-3.8791911880047|-3.8791911880047|-3.8791911880047|-3.8791911880047|||||||-3.8791911880047|-3.8791911880047|-3.8791911880047|-3.8791911880047|-3.8791911880047|-3.8791911880047|-3.9191012956335|-3.9495569840221|-3.9656188769637|-3.9840209797023|-3.9916899949311|-4.0229888790182|-4.0264663198264|-4.0264663198264|-4.0264663198264|-4.0324408744435|-4.0324408744435|-4.0324408744435|-4.0324408744435|-4.0324408744435|-4.0324408744435|-4.0324408744435|-4.0324408744435|-4.0324408744435|-4.0324408744435|-4.0671565239805|-4.1142354100354|-4.1142354100354|-4.1142354100354|-4.1142354100354|-4.1142354100354|-4.1341503824798|3.9416653293365|3.9416653293365|3.9416653293365|3.9416653293365|3.9416653293365|3.9416653293365|3.9416653293365|3.9416653293365|3.9267707124432|3.9267707124432|3.9267707124432|3.9267707124432|3.9267707124432|3.9267707124432|3.9267707124432|3.9267707124432|3.9267707124432|3.9267707124432|3.9267707124432|3.9267707124432|3.9267707124432|3.9267707124432|3.9267707124432|3.9267707124432|3.9267707124432|3.9267707124432|3.9267707124432|3.9267707124432|3.9267707124432|3.9267707124432|3.9267707124432|3.9086342669284|3.8843713311688|3.8843713311688|3.8843713311688|3.8843713311688|3.8843713311688|||3.8843713311688|3.8843713311688|3.8843713311688|3.8843713311688|3.8843713311688|3.8843713311688|3.8843713311688|3.8843713311688|3.8843713311688|3.8843713311688|3.8843713311688|3.8843713311688|3.8843713311688|3.8843713311688|3.8843713311688|3.8843713311688|3.8843713311688|3.8843713311688|3.8843713311688|3.8843713311688|3.8843713311688|3.8843713311688|3.8843713311688|3.8843713311688|3.8843713311688|3.8843713311688|3.8843713311688|3.8843713311688|3.8843713311688|3.8843713311688|3.8843713311688|3.8843713311688|3.7731905544616|3.707021563465|3.707021563465||||3.707021563465|3.707021563465|3.707021563465|3.707021563465|3.707021563465|3.707021563465|3.707021563465|3.707021563465|3.707021563465|3.707021563465|3.6688292377205|3.6688292377205|3.6688292377205|3.6451705259512|3.6451705259512|3.6451705259512|3.5868561049777||-3.9386664043992|-3.9386664043992|-3.9386664043992|-3.9386664043992|-3.9862959794567|3.7558471215373|3.7558471215373|3.7558471215373|3.7558471215373|3.7558471215373|3.7558471215373|3.7558471215373|3.7558471215373|3.7558471215373|3.7558471215373|3.7558471215373|3.7558471215373|3.7558471215373|3.7558471215373|3.7558471215373|3.7558471215373|3.7558471215373|3.7220523636215|3.7045024943211|3.6388916651252|3.6222302095795|3.6222302095795|3.6222302095795|3.6222302095795
07187|100307|/equities/citychamp|SHANGHAICOMP||-2.0791071604677|-2.0791071604677|-2.1578967980752|-2.3626631224828|-2.5196257260858|-2.587917489853|2.2638031596311|2.2638031596311|2.2638031596311|2.2625591086423|-2.5256596925932|-2.5256596925932|-2.5256596925932|-2.6223997145977|-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6423949180148||-2.6423949180148|-2.6423949180148|-2.6423949180148|-2.6659943459323|-2.6899937124044|-2.7423379091311|-2.7423379091311|-2.7553754678356|-2.782792904945|2.5441709653544|2.5441709653544|2.5441709653544|2.5441709653544|2.5441709653544|2.5441709653544|2.5441709653544|2.5441709653544|2.5441709653544|2.5441709653544|2.5441709653544|2.5441709653544|2.5441709653544|2.5441709653544|2.5441709653544|2.5441709653544|2.5441709653544|2.5441709653544|2.5441709653544|2.5124121922043|-2.671608879816|-2.671608879816|-2.671608879816|-2.671608879816|-2.671608879816|-2.671608879816|-2.671608879816|-2.671608879816|-2.671608879816|-2.671608879816|-2.671608879816|-2.671608879816|-2.671608879816|-2.671608879816|-2.671608879816|-2.671608879816|-2.671608879816|-2.671608879816|-2.671608879816|-2.671608879816|-2.671608879816|-2.6754786302844|-2.6754786302844|-2.6754786302844|-2.6971984759745|-2.7085538722604|-2.7422820702228|-2.7664245251188|-2.7776939342827|-2.7902155000204|-2.8191284557442|||||||-2.844911405611|-2.844911405611|-2.8665683635605|-2.9067425339898|-2.9252694149239|-2.9558549478565|-2.9676166193258|-3.0123517796476|-3.020946441434|-3.0223623217987|-3.0223623217987|2.7102368363382|2.7102368363382|2.7102368363382|2.7102368363382|2.7102368363382|2.7102368363382|2.7102368363382|2.7102368363382|2.7102368363382|2.7102368363382|2.7102368363382|2.7063743018046|-3.0412046925355|-3.0412046925355|-3.0668941091751|-3.1059934509302|-3.1338817424802|-3.1676462962923|-3.2071829658055|-3.2071829658055|-3.2071829658055|-3.2071829658055|2.9382304303517|2.9382304303517|2.9382304303517|2.9382304303517|2.9382304303517|2.9382304303517|2.9382304303517|2.9382304303517|2.9382304303517|2.9382304303517|2.9382304303517|2.8224781611087|2.7330594448545|2.7330594448545|2.6689548523667|2.6066165005104|2.5929072206701|-2.7687134889753|-2.7687134889753|-2.7687134889753|-2.7687134889753|-2.7687134889753|-2.7687134889753|-2.7687134889753|-2.7687134889753|-2.7687134889753|-2.7687134889753|-2.7687134889753|-2.7687134889753|-2.7687134889753|-2.7687134889753|-2.7687134889753|-2.7687134889753|-2.7687134889753|-2.7687134889753|-2.7687134889753|||-2.8469039497542|-2.9004488452461|-2.9219180413443|-2.9219180413443|-2.9219180413443|-2.9219180413443|-2.9219180413443|-2.9219180413443|-2.9219180413443|-2.9219180413443|-2.9219180413443|-2.9219180413443|-2.9219180413443|-2.9219180413443|-2.9219180413443|-2.9219180413443|-2.9219180413443|-2.9219180413443|-2.9219180413443|-2.9219180413443|-2.9721311273793|-3.0268124543539|-3.0553470809053|-3.093719001036|-3.138576634969|-3.1439740483912|-3.1463242365423|-3.1463242365423|-3.1463242365423|-3.1463242365423|-3.1463242365423|-3.1463242365423|-3.1463242365423|-3.1463242365423|-3.1463242365423||||-3.1463242365423|-3.1463242365423|-3.1463242365423|-3.1592491548926|-3.175276840359|-3.208085365461|-3.2223170812116|-3.2675745150762|-3.2823933290118|-3.2823933290118|-3.2823933290118|-3.2823933290118|-3.2823933290118|-3.2823933290118|-3.2823933290118|-3.2823933290118|-3.2823933290118||-3.2823933290118|-3.2823933290118|-3.2823933290118|-3.2823933290118|-3.2976591771039|-3.3362878765434|-3.355319906801|-3.3729796224552|-3.3729796224552|-3.3729796224552|-3.3729796224552|-3.373242341675|-3.373242341675|-3.373242341675|-3.373242341675|-3.373242341675|-3.3908248203746|-3.4125831279215|-3.4462034606334|-3.4513371943761|-3.4653746683652|3.2735049794343|3.2735049794343|3.2735049794343|3.2735049794343|3.2735049794343|3.2735049794343|3.2735049794343|3.2735049794343
07188|996084|/equities/clenergy-xiamen-technology-co-ltd|SHANGHAICOMP||-19.704725355575|-20.299414116009|-20.299414116009|-22.027126742583|-23.213473904113|-24.470527238294|-24.903363089478|-25.850404479676|-27.566004252625|20.5532390658|20.5532390658|20.5532390658|20.5532390658|20.5532390658|20.5532390658|20.5532390658|20.190172355794|20.190172355794|20.190172355794|20.190172355794|20.190172355794|20.190172355794|20.190172355794|19.829080230023|18.738422744832|18.663096537917|18.663096537917|18.663096537917||18.500107675492|16.302897883454|14.391552661303|12.921169411743|12.402966220737|11.19051822861|10.652466455398|-11.570743122436|-11.570743122436|-11.59471526713|-11.80023903947|-11.810821216426|-11.823134759093|-11.830289414665|-11.830289414665|-11.995876739578|-12.053752102407|-12.152780438098|-12.152780438098|-12.267533620896|-12.373926622672|-12.578807229248|-12.734268358273|-12.734268358273|-12.756409356906|-12.906565557933|-12.935525020865|-12.935525020865|-12.935525020865|-12.935525020865|-12.935525020865|-12.935525020865|-12.935525020865|-12.935525020865|-12.935525020865|-12.935525020865|-12.935525020865|-12.935525020865|-12.935525020865|-12.935525020865|-12.935525020865|-12.935525020865|-13.056139081614|-13.171388341265|-13.171388341265|-13.171388341265|-13.171388341265|-13.249923931322|-13.249923931322|-13.308803967593|-13.468030286862|-13.468030286862|-13.646699933028|-13.898000006119|-14.004179211825|-14.004179211825|-14.004179211825|-14.004179211825|-14.004179211825|-14.004179211825|||||||-14.004179211825|-14.004179211825|-14.004179211825|-14.004179211825|-14.004179211825|-14.004179211825|-14.073244402375|-14.073244402375|-14.073244402375|-14.073244402375|-14.206938502486|-14.418264703944|-14.516960599902|-14.543289903008|-14.59207397464|-14.59207397464|-14.59207397464|-14.59207397464|-14.59207397464|-14.59207397464|-14.59207397464|-14.59207397464|-14.59207397464|-14.59207397464|-14.59207397464|-14.706748920051|-14.822406569341|-14.822406569341|-14.992673970174|-15.026201873295|-15.026201873295|-15.165779331517|-15.427444273542|-15.427444273542|-15.79701550615|-15.79701550615|-15.79701550615|-15.971127649283|-16.014471091686|-16.014471091686|-16.014471091686|-16.014471091686|-16.09274518695|-16.245828339419|-16.469809369866|15.211879192363|15.211879192363|15.211879192363|15.211879192363|15.211879192363|15.211879192363|15.211879192363|15.211879192363|15.211879192363|14.998754857393|14.915283333827|14.771981649453|14.771257119814|14.771257119814|14.771257119814|14.771257119814|14.771257119814|14.771257119814|14.732508029584|14.525008667447|14.519678873261|14.519678873261|14.519678873261|14.519678873261|||14.519678873261|14.519678873261|14.519678873261|14.519678873261|14.271526271035|14.271526271035|14.271526271035|14.271526271035|14.271526271035|14.271526271035|14.271526271035|14.271526271035|14.271526271035|14.271526271035|14.271526271035|14.271526271035|14.271526271035|14.271526271035|14.271526271035|14.271526271035|14.271526271035|14.271526271035|14.271526271035|14.043735682142|14.043735682142|13.790352699654|13.790352699654|13.677691646947|13.677691646947|13.677691646947|13.677691646947|13.677691646947|13.677691646947|13.677691646947|13.677691646947||||-14.846019956889|-14.846019956889|-14.846019956889|-14.846019956889|-15.011688785887|-15.305765131156|-15.41029450964|-15.489409050648|-15.489409050648|-15.489409050648|-15.5332320369|-15.654147377358|-15.729052215535|-15.842280341208|-15.884911356067|-15.884911356067|-15.884911356067||-16.09949411377|-16.09949411377|-16.09949411377|-16.09949411377|-16.100467906912|-16.100467906912|-16.100467906912|-16.100467906912|-16.100467906912|-16.100467906912|-16.100467906912|-16.100467906912|-16.216075723392|-16.37675085887|-16.58277824024|-16.58277824024|-16.929197921793|-17.138553131996|-17.422282048264|16.046218096996|16.046218096996|16.046218096996|16.046218096996|16.046218096996|16.046218096996|16.046218096996|16.046218096996|16.046218096996|16.046218096996
07189|100894|/equities/zhongchu|SHANGHAICOMP||-5.0536359020056|-5.0536359020056|-5.0536359020056|-5.0536359020056|-5.2579288160339|4.6907744613671|4.6907744613671|4.6907744613671|4.6907744613671|4.6047494640377|4.4514701565484|-4.9868593078546|-4.9868593078546|-5.0531768381256|-5.1785299578925|-5.2172557026832|-5.3319894075361|-5.3319894075361|-5.3319894075361|-5.3319894075361|-5.3319894075361|-5.3319894075361|-5.3319894075361|-5.3319894075361|-5.3319894075361|-5.3319894075361|-5.3319894075361|-5.3319894075361||-5.3319894075361|-5.3319894075361|-5.3319894075361|-5.3772106170618|-5.3945825168576|5.0819377859941|5.0819377859941|5.0819377859941|5.0819377859941|5.0819377859941|5.0819377859941|5.0819377859941|5.0410421910673|5.0358550413432|5.0358550413432|5.0358550413432|5.0358550413432|5.0358550413432|5.0358550413432|5.0358550413432|4.9860288666194|4.9860288666194|4.9860288666194|4.9744764220389|4.9616352102849|4.9616352102849|4.9616352102849|4.9616352102849|4.9616352102849|4.9341008146218|4.9341008146218|4.9341008146218|4.9341008146218|4.9212766531619|4.9212766531619|4.9212766531619|4.9212766531619|4.9212766531619|4.9212766531619|4.9212766531619|-5.1645883379777|-5.1645883379777|-5.1645883379777|-5.1645883379777|-5.1645883379777|-5.1645883379777|-5.1645883379777|-5.1645883379777|-5.1645883379777|-5.1695424250319|-5.217825034322|-5.2875833810056|-5.3178705441383|-5.3425563661438|-5.3425563661438|-5.3738016512308|-5.3738016512308|-5.3738016512308|-5.4431131047577|-5.5240146233605|||||||-5.5327939539007|-5.5370981487906|-5.5370981487906|-5.5370981487906|-5.5370981487906|-5.5370981487906|-5.5370981487906|-5.5370981487906|-5.5370981487906|-5.5370981487906|-5.5370981487906|-5.5370981487906|-5.5370981487906|-5.5370981487906|-5.5370981487906|-5.6206645207577|-5.6618492555809|-5.6825907885358|-5.6825907885358|-5.6825907885358|-5.6825907885358|-5.6825907885358|-5.6825907885358|-5.6825907885358|-5.6825907885358|-5.7634340855065|-5.8333137767039|-5.8333137767039|-5.8975414332896|5.5562080005832|5.5562080005832|5.5562080005832|5.5562080005832|5.5562080005832|5.5562080005832|5.5562080005832|5.5562080005832|5.5562080005832|5.5562080005832|5.5562080005832|5.5562080005832|5.5562080005832|5.5562080005832|5.5407867806959|-5.7816428352683|-5.7816428352683|-5.7816428352683|-5.7816428352683|-5.7816428352683|-5.7816428352683|-5.7816428352683|-5.7816428352683|-5.7816428352683|-5.7816428352683|-5.7816428352683|-5.7816428352683|-5.7816428352683|-5.7816428352683|-5.7816428352683|-5.7816428352683|-5.7816428352683|-5.7816428352683|-5.7816428352683|-5.7816428352683|-5.7816428352683|-5.7816428352683|-5.7816428352683|-5.7816428352683|-5.7816428352683|||-5.944047655142|-6.0244736375114|-6.0244736375114|-6.0244736375114|-6.0244736375114|-6.0962640166897|-6.0962640166897|-6.224839188946|-6.224839188946|-6.224839188946|-6.224839188946|-6.2564880078509|-6.292794487052|-6.292794487052|-6.292794487052|-6.292794487052|-6.2953273159186|-6.3181412597409|-6.3255449808074|-6.3255449808074|-6.4306053095872|5.7147983082761|5.7147983082761|5.7147983082761|5.7147983082761|5.7147983082761|5.7147983082761|5.7147983082761|5.7147983082761|5.7147983082761|5.7147983082761|5.7147983082761|5.5436648537307|5.5065253469533|5.5065253469533||||5.5065253469533|5.5065253469533|5.5065253469533|5.5065253469533|5.5065253469533|5.5065253469533|5.5065253469533|5.5065253469533|5.5065253469533|5.5065253469533|5.5065253469533|5.5065253469533|5.5065253469533|5.5065253469533|5.5065253469533|5.5065253469533|5.5065253469533||5.0566950079673|-5.6632579600378|-5.6632579600378|-5.6632579600378|-5.7375087777292|-5.7955080106637|-5.7955080106637|5.3203525990751|5.3203525990751|5.3203525990751|5.3203525990751|5.3203525990751|5.3203525990751|5.3203525990751|5.3203525990751|5.3203525990751|5.3203525990751|5.3203525990751|5.3203525990751|5.3203525990751|5.3203525990751|5.2781695227387|5.1068551651375|5.0231722054367|4.9757931862401|4.9757931862401|4.9757931862401|4.9757931862401|4.9757931862401
07190|1162067|/equities/cnooc-energy-tech-services-ltd|SHANGHAICOMP||2.7542476708226|-3.075167801409|-3.075167801409|-3.075167801409|2.7910858413223|2.7910858413223|2.7910858413223|2.7910858413223|2.7910858413223|2.7462065110211|2.6641182777621|-2.8873847520231|-2.8873847520231|-2.928205308636|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742||-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9459396736742|-2.9538218728835|-2.9565702564106|-2.9565702564106|-2.968658565001|-2.968658565001|-2.968658565001|-2.968658565001|-2.968658565001|-2.968658565001|-2.968658565001|-2.968658565001|-2.9802575255082|-2.9802575255082|-3.0169527955239|-3.0666432058513|-3.0666432058513|-3.0666432058513|-3.0666432058513|-3.0666432058513|-3.0666432058513|-3.0868257720934|-3.1138833982678|-3.1138833982678|-3.1138833982678|-3.1138833982678|-3.1138833982678|-3.1138833982678|-3.1138833982678|-3.1138833982678|-3.1138833982678|-3.1138833982678|-3.1138833982678|-3.127510380712|-3.127510380712|-3.158900406589|-3.1826671126042|-3.2118523388609|-3.2331692675202|-3.2412992030878|-3.2603324552928|-3.2930604585722|-3.2930604585722|-3.2930604585722|-3.2930604585722|-3.2930604585722|-3.2930604585722|-3.2930604585722|-3.2930604585722|-3.2930604585722|-3.2930604585722|-3.2930604585722|-3.2930604585722|-3.3345117313679|-3.3548318066142|3.0709073567811|3.0709073567811|||||||3.0709073567811|3.0483826293634|3.0483826293634|3.0483826293634|3.0483826293634|3.0483826293634|3.0483826293634|3.0483826293634|3.0483826293634|3.0483826293634|3.0132029337007|2.9924476988137|2.9743863219487|2.9726514412813|2.9703311873633|2.9703311873633|2.9703311873633|2.9543593240322|2.9543593240322|2.8992882517247|-3.1077509657922|-3.1077509657922|-3.1077509657922|-3.1077509657922|-3.1077509657922|-3.1077509657922|-3.1077509657922|-3.1157260224093|-3.1157260224093|-3.1157260224093|-3.1157260224093|-3.1817200331235|2.9770171823048|2.9770171823048|2.9770171823048|2.9770171823048|2.9770171823048|2.9770171823048|2.9770171823048|2.9770171823048|2.9770171823048|2.9770171823048|-3.1697316731956|-3.1697316731956|-3.1697316731956|-3.1697316731956|-3.1697316731956|-3.1697316731956|-3.1697316731956|-3.1697316731956|-3.1697316731956|-3.1697316731956|-3.1697316731956|-3.1697316731956|-3.1697316731956|-3.1697316731956|-3.1697316731956|-3.1697316731956|-3.1697316731956|-3.1697316731956|-3.1697316731956|-3.1697316731956|-3.1697316731956|-3.1697316731956|-3.1697316731956|-3.1697316731956|-3.1697316731956|-3.1697316731956|-3.1697316731956|||-3.2297018198996|-3.2474464739726|-3.2882738472539|-3.3136376144177|-3.3145975008812|-3.3628860066562|-3.3876511598328|-3.403828607751|-3.403828607751|-3.4203651202531|-3.4270723674928|-3.4341857713653|-3.4341857713653|-3.4341857713653|-3.4341857713653|-3.4341857713653|-3.4341857713653|-3.4341857713653|-3.4341857713653|-3.4624286274329|-3.5215873299059|-3.5917636617485|-3.6214040765567|-3.6515602148687|-3.6767408760873|-3.6767408760873|-3.7220873578202|-3.7220873578202|-3.7806526404632|3.3934669194045|3.3934669194045|3.3934669194045|3.3934669194045|3.3934669194045|3.3934669194045||||3.3934669194045|3.3934669194045|3.3934669194045|3.3934669194045|3.3934669194045|3.3934669194045|3.3934669194045|3.3934669194045|3.3934669194045|3.3934669194045|3.3466256721302|3.3466256721302|3.2456953374858|3.1646614834463|3.1358983256561|3.1358983256561|3.1358983256561||3.1358983256561|3.0987757950074|-3.3841392722841|-3.3841392722841|-3.3841392722841|-3.3841392722841|-3.3841392722841|-3.3841392722841|-3.3841392722841|-3.390154689232|-3.3924677885337|-3.3924677885337|-3.3924677885337|-3.3924677885337|-3.3924677885337|-3.3924677885337|3.1502485810043|3.1502485810043|3.1502485810043|3.1502485810043|3.1502485810043|3.1424984863865|3.098145677793|3.098145677793|3.098145677793|3.098145677793|3.098145677793|3.098145677793|3.098145677793
07191|100852|/equities/cofco-tunhe|SHANGHAICOMP||7.8084333267745|7.8084333267745|7.8084333267745|7.8084333267745|7.8084333267745|7.8084333267745|7.8084333267745|7.5684363389379|7.5684363389379|7.5443739388129|7.3908450402566|-8.1746653290415|-8.1746653290415|-8.2557394208537|-8.4191549025229|-8.4696165678955|-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5494172700182||-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5494172700182|-8.5537963054727|-8.554218201963|-8.639687013988|-8.6635412644063|-8.7244904781618|-8.8349892591148|-8.8527657692862|8.3045245633464|8.3045245633464|8.3045245633464|8.3045245633464|8.3045245633464|8.3045245633464|8.3045245633464|8.3045245633464|8.3045245633464|8.3045245633464|8.3045245633464|8.2313979507399|8.2313979507399|8.2313979507399|8.2313979507399|8.2313979507399|8.2313979507399|8.2313979507399|8.2313979507399|8.2313979507399|8.2171082365196|8.1278980956785|8.1255486241523|8.1255486241523|8.1255486241523|8.1255486241523|8.1255486241523|8.1255486241523|8.1255486241523|8.1255486241523|8.0217208588061|7.928578611208|-8.1309295162188|-8.1309295162188|-8.1309295162188|-8.1309295162188|-8.1309295162188|-8.2204775263454|-8.2989227067278|-8.2989227067278|-8.3938029619109|-8.4104843902833|-8.4104843902833|-8.4104843902833|-8.5127603796065|-8.563622530626|-8.6638103988235|8.1078150048406|||||||8.1078150048406|8.1078150048406|8.1078150048406|8.1078150048406|8.1078150048406|8.1078150048406|8.1078150048406|8.1078150048406|8.1078150048406|8.1078150048406|8.1078150048406|8.1078150048406|8.1078150048406|8.1078150048406|8.1078150048406|8.1078150048406|8.1078150048406|8.1078150048406|8.1078150048406|7.9959056393472|7.9545134399368|7.9545134399368|7.9005701645694|-8.3977768201509|-8.3977768201509|-8.3977768201509|-8.3977768201509|-8.3977768201509|7.9134993412893|7.9134993412893|7.9134993412893|7.9134993412893|7.9134993412893|7.9134993412893|7.9134993412893|7.9134993412893|7.9134993412893|7.9134993412893|-8.3768576009737|-8.3768576009737|-8.3768576009737|-8.3768576009737|-8.3768576009737|-8.3768576009737|-8.3768576009737|-8.3768576009737|-8.3768576009737|-8.3768576009737|-8.3768576009737|-8.3768576009737|-8.3768576009737|-8.3768576009737|-8.3768576009737|-8.3768576009737|-8.3768576009737|-8.3768576009737|-8.3768576009737|-8.3768576009737|-8.3768576009737|-8.3768576009737|-8.3768576009737|-8.3768576009737|-8.3768576009737|-8.3768576009737|-8.3768576009737|-8.3768576009737|-8.3768576009737|-8.3768576009737|-8.5515085175817|||-8.6713790143962|-8.6713790143962|-8.6713790143962|-8.6713790143962|-8.6713790143962|-8.6713790143962|-8.6713790143962|-8.6713790143962|-8.6713790143962|-8.6713790143962|-8.6836153770959|-8.6836153770959|-8.7379059289866|-8.7660069702922|-8.922230164084|-8.9858110391136|-8.9897061952996|-8.9897061952996|-8.9897061952996|-9.2785620566924|8.1246760189877|8.1246760189877|7.9977265208232|7.9977265208232|7.9977265208232|7.9977265208232|7.9977265208232|7.9977265208232|7.9977265208232|7.9977265208232|7.9977265208232|7.9977265208232|7.9977265208232|7.9563473511422|7.9563473511422||||7.9563473511422|7.9563473511422|7.9563473511422|7.9563473511422|7.9563473511422|7.9563473511422|7.9563473511422|7.9563473511422|7.9563473511422|7.9563473511422|7.9563473511422|7.9563473511422|7.9563473511422|7.9563473511422|7.9563473511422|7.9563473511422|7.7087197092599||7.6013822000491|7.6013822000491|7.5355455265118|7.5355455265118|7.5355455265118|7.5355455265118|7.5355455265118|7.5355455265118|7.5355455265118|7.5355455265118|7.5355455265118|7.5355455265118|7.5355455265118|7.5355455265118|7.5355455265118|7.5355455265118|7.5355455265118|7.5355455265118|7.5355455265118|7.5355455265118|7.5355455265118|7.5355455265118|7.2117171404178|7.1585746205974|7.1084160183456|7.0820929778133|7.0820929778133|7.0820929778133|7.0820929778133
07192|997534|/equities/comefly-outdoor-co-ltd|SHANGHAICOMP||-30.294016424028|-30.294016424028|-30.294016424028|-31.264462222885|-33.060513114743|-33.730015330637|-35.026683760048|-36.521870560515|-37.682070979805|-37.682070979805|-37.682070979805|-37.682070979805|-37.682070979805|-39.076188892492|-41.208543188448|35.699219186383|35.699219186383|35.699219186383|35.699219186383|35.699219186383|35.699219186383|35.699219186383|35.699219186383|35.699219186383|35.699219186383|35.550810447682|-38.331758702512|-38.331758702512||-38.331758702512|-38.331758702512|-38.331758702512|-38.728066140541|-39.20118425304|-39.466318841157|-39.466318841157|-39.466318841157|-39.466318841157|-39.487018103265|-39.855020411438|-39.967244130181|-40.23527016221|-40.407431691499|-40.407431691499|-40.738258460729|-40.981397738687|-41.135442432024|-41.282712601134|-41.653012432995|-41.874583279215|-41.874583279215|-41.874583279215|-41.874583279215|-41.874583279215|-41.874583279215|-41.874583279215|-41.874583279215|-41.874583279215|-41.874583279215|-41.874583279215|-41.874583279215|-41.874583279215|-41.874583279215|-41.874583279215|-41.874583279215|-41.874583279215|-41.874583279215|-41.874583279215|-41.874583279215|-41.874583279215|-41.874583279215|-41.874583279215|-41.874583279215|-41.874583279215|-41.874583279215|-41.874583279215|-41.874583279215|-41.874583279215|-41.874583279215|-42.46349854715|-42.46349854715|-42.618408033813|-42.618408033813|-42.618408033813|-43.228784373033|-43.701425767196|-43.858251386498|-44.328058248995|40.241036829851|||||||40.241036829851|40.241036829851|40.241036829851|40.241036829851|40.241036829851|40.241036829851|40.241036829851|40.241036829851|40.241036829851|40.241036829851|40.241036829851|40.241036829851|40.241036829851|40.241036829851|40.241036829851|40.241036829851|40.241036829851|40.241036829851|40.108930836675|-44.452893177744|-44.452893177744|-44.452893177744|-44.452893177744|-44.452893177744|-44.452893177744|-44.452893177744|-44.698126954622|-44.698126954622|-44.698126954622|-44.698126954622|-44.698126954622|-44.698126954622|-44.698126954622|-44.698126954622|-45.774584208139|-46.130094963321|-46.585104472117|-46.789705592415|-46.789705592415|-46.789705592415|-46.789705592415|-46.789705592415|-46.789705592415|-46.789705592415|-46.789705592415|-46.789705592415|-46.789705592415|-46.789705592415|-46.789705592415|43.227356334815|43.227356334815|43.227356334815|43.227356334815|43.227356334815|43.227356334815|43.227356334815|43.227356334815|43.227356334815|43.227356334815|43.227356334815|43.227356334815|43.227356334815|43.227356334815|43.067065128893|42.542851431735|-48.107211911873|-48.107211911873|-48.107211911873|-48.107211911873|||-48.677055761752|-48.677055761752|-48.677055761752|-48.677055761752|-48.677055761752|-48.677055761752|-48.677055761752|-48.677055761752|-48.677055761752|-49.826175077688|-50.111369233697|-50.111369233697|-50.111369233697|-50.111369233697|-50.111369233697|-50.617631388339|-50.624590821434|-51.368434424057|-52.213814517805|-52.599795841453|-53.041439399981|-53.773410996324|-53.773410996324|-53.773410996324|-53.807121498194|-54.191246278647|-54.75638522877|-55.35139669562|-55.35139669562|-55.35139669562|-55.35139669562|-56.618774140153|-58.445303506624|-58.616448052471|-60.949380913568||||-60.949380913568|-61.72931103264|-62.602235517809|-62.602235517809|-64.224151940158|-65.970681043087|-65.970681043087|-66.777977673674|-67.549576124202|-67.549576124202|-67.549576124202|-67.549576124202|-67.549576124202|-68.318408461116|-68.318408461116|-68.318408461116|-68.693232928937||-71.19970259316|-73.100221706694|-73.100221706694|-73.100221706694|-73.100221706694|-73.100221706694|-75.21469209069|-77.236322798927|-79.079246537111|-80.856352696475|-80.856352696475|-82.628725777795|69.746014349608|69.746014349608|69.746014349608|69.746014349608|69.746014349608|69.746014349608|69.746014349608|69.746014349608|69.746014349608|69.746014349608|69.746014349608|69.183347429333|67.8283642873|67.8283642873|67.8283642873|63.7426246123|62.394024685189
07193|101145|/equities/china-cosco|SHANGHAICOMP||9.4497017712059|9.4497017712059|9.4497017712059|9.4497017712059|9.4497017712059|9.4497017712059|9.4497017712059|9.4497017712059|9.4497017712059|9.4224462874137|-10.064971723728|-10.064971723728|-10.064971723728|-10.064971723728|-10.064971723728|-10.064971723728|-10.064971723728|-10.064971723728|-10.064971723728|-10.064971723728|-10.064971723728|-10.259968535296|-10.29993829456|-10.29993829456|-10.29993829456|-10.29993829456|-10.29993829456|-10.29993829456||-10.29993829456|-10.394931737217|-10.641034752829|-10.681705482253|-10.701895192208|-10.711413457735|-10.711413457735|-10.869348767448|10.025168150609|9.9318537380361|9.6431704788367|9.6362999577169|9.6120001098452|9.5394448992211|9.523616816896|9.523616816896|9.523616816896|9.523616816896|9.523616816896|9.5222317467907|9.5222317467907|9.5222317467907|-9.9363119406218|-9.9363119406218|-9.9363119406218|-9.9363119406218|-9.9363119406218|-9.9363119406218|-9.9363119406218|-9.9363119406218|-9.9363119406218|-9.9363119406218|-9.9363119406218|-9.9363119406218|-9.9363119406218|-9.9363119406218|-9.9363119406218|-9.9363119406218|-9.9363119406218|-9.9363119406218|-9.9363119406218|-9.9363119406218|-9.9363119406218|-9.9363119406218|-9.9363119406218|-9.9363119406218|-9.9363119406218|-9.9363119406218|-9.9363119406218|-9.9413874487615|-9.9413874487615|-9.9413874487615|-9.9413874487615|-9.9413874487615|-9.9413874487615|-9.9413874487615|-9.9413874487615|-9.9413874487615|-10.072097286089|9.6614926898857|||||||9.6614926898857|9.6614926898857|9.6614926898857|9.6614926898857|9.5936950269035|9.5936950269035|9.5437405564444|9.5437405564444|9.5437405564444|9.5437405564444|9.4508224039229|9.4503145460753|9.4503145460753|9.4503145460753|9.4503145460753|9.4503145460753|9.4503145460753|9.4503145460753|9.3931275743543|-9.8688896268566|-9.8688896268566|-9.8688896268566|-9.8688896268566|-9.8688896268566|-9.8688896268566|-9.8688896268566|-9.8688896268566|-9.8688896268566|-9.9409048382255|-9.9409048382255|-9.9409048382255|-10.042116357641|-10.076316776782|-10.076316776782|-10.165983308441|-10.165983308441|-10.165983308441|-10.165983308441|-10.165983308441|-10.165983308441|-10.165983308441|-10.165983308441|-10.165983308441|-10.165983308441|-10.165983308441|-10.165983308441|-10.165983308441|-10.165983308441|-10.165983308441|-10.165983308441|-10.165983308441|-10.165983308441|-10.165983308441|-10.165983308441|-10.165983308441|-10.165983308441|-10.165983308441|-10.165983308441|-10.165983308441|-10.165983308441|-10.165983308441|-10.165983308441|-10.165983308441|-10.165983308441|-10.165983308441|-10.208870425364|-10.333189556489|-11.060264037184|-11.060264037184|||-11.060264037184|-11.060264037184|-11.060264037184|-11.060264037184|-11.060264037184|-11.060264037184|-11.060264037184|-11.060264037184|-11.060264037184|-11.060264037184|-11.060264037184|-11.071370907488|-11.071370907488|-11.071370907488|-11.071370907488|-11.240411356492|-11.448235383081|-11.492298725439|-11.492298725439|-11.492298725439|-11.663486400518|-11.663486400518|-11.663486400518|-11.663486400518|-11.663486400518|-11.663486400518|-11.663486400518|-11.663486400518|-11.663486400518|-11.663486400518|-11.663486400518|-11.663486400518|-11.663486400518|-11.663486400518|10.900311283518||||10.900311283518|10.900311283518|10.900311283518|10.900311283518|10.900311283518|10.900311283518|10.900311283518|10.900311283518|10.83034658901|10.721799863568|10.721799863568|10.721799863568|10.721799863568|10.721799863568|10.721799863568|10.721799863568|10.721799863568||10.721799863568|10.721799863568|10.721799863568|10.721799863568|10.721799863568|10.721799863568|10.721799863568|10.721799863568|10.721799863568|10.721799863568|10.721799863568|10.721799863568|10.721799863568|10.721799863568|10.721799863568|10.721799863568|10.721799863568|10.721799863568|10.721799863568|10.721799863568|10.721799863568|10.675332772722|10.628703845861|10.474670583807|10.290532367122|10.290532367122|10.290532367122|10.290532367122|10.290532367122
07194|101124|/equities/china-shipping|SHANGHAICOMP||-2.4826979173923|-2.4826979173923|-2.4826979173923|-2.4826979173923|2.2338043196936|2.2338043196936|2.2338043196936|2.2338043196936|2.2338043196936|2.2108936821907|2.1554373276994|-2.4134724492441|-2.4134724492441|-2.4516360356422|2.3105935228181|2.3105935228181|2.3105935228181|2.3105935228181|2.3105935228181|2.3105935228181|2.3105935228181|2.3105935228181|2.3105935228181|2.3105935228181|2.3105935228181|2.3105935228181|2.3105935228181|2.3105935228181||2.3105935228181|2.3105935228181|2.3105935228181|2.3105935228181|2.3105935228181|2.3105935228181|2.3105935228181|2.3105935228181|2.3105935228181|2.3105935228181|2.3105935228181|2.3105935228181|2.3105935228181|2.3105935228181|2.2811648286802|2.2811648286802|2.2786387055745|2.2786387055745|2.2786387055745|2.2786387055745|2.2457096543169|2.2248690314441|2.2248690314441|2.2248690314441|2.2248690314441|2.2248690314441|2.2201907108389|2.2201907108389|2.2201907108389|2.2028130524229|2.2028130524229|2.2028130524229|2.1986811682991|2.1940901859394|2.1845695430334|2.1845695430334|2.1845695430334|2.1845695430334|2.1845695430334|2.1827038274074|2.1827038274074|2.1827038274074|2.1827038274074|2.1827038274074|2.1827038274074|-2.3069560952722|-2.3069560952722|-2.3069560952722|-2.3069560952722|-2.3069560952722|-2.333284531229|-2.3447605881351|-2.3886228439166|-2.4055220444204|-2.4055220444204|-2.4144689461922|-2.428298833341|-2.4353320492314|-2.4547309876723|-2.4547309876723|||||||-2.4563676914951|-2.4581862512983|-2.4702069829743|-2.4824521884698|-2.484946871839|-2.4874652681062|-2.4874652681062|-2.4905169603239|-2.4939077294547|-2.5004055077405|-2.5004055077405|-2.5004055077405|-2.5004055077405|-2.5004055077405|-2.5004055077405|-2.5160061048767|-2.5184523208358|-2.5184523208358|-2.5184523208358|-2.5184523208358|-2.5184523208358|-2.5184523208358|-2.5184523208358|-2.5184523208358|-2.5184523208358|-2.5405026126148|-2.5655584388576|-2.5689421707689|-2.5689421707689|-2.5689421707689|-2.5689421707689|-2.5791250775135|-2.5791250775135|-2.5791250775135|-2.5857120852407|-2.5857120852407|-2.5857120852407|2.4830976083614|2.4830976083614|2.4830976083614|2.4830976083614|2.4830976083614|2.4830976083614|2.4830976083614|2.4830976083614|2.4830976083614|2.4639973590482|-2.5407810132341|-2.5407810132341|-2.5407810132341|-2.5407810132341|-2.5407810132341|-2.5407810132341|-2.5407810132341|-2.5407810132341|-2.5407810132341|-2.5407810132341|-2.5407810132341|-2.5407810132341|-2.5407810132341|-2.5407810132341|-2.5407810132341|-2.5407810132341|-2.5407810132341|-2.5407810132341|-2.5407810132341|-2.5407810132341|-2.5407810132341|-2.5407810132341|||-2.5592011125702|-2.5746678943786|-2.5885198773447|-2.5975554153144|-2.5975554153144|-2.6122366009897|-2.6122366009897|-2.6122366009897|-2.6122366009897|-2.6122366009897|-2.6122366009897|-2.6290273767627|-2.6290273767627|-2.6290273767627|-2.6290273767627|-2.6290273767627|-2.6290273767627|-2.6290273767627|-2.6290273767627|-2.6290273767627|-2.6300304313409|-2.6533671374573|-2.6770745908169|-2.7078606458669|-2.7290872433751|-2.7290872433751|2.5519815512548|2.5519815512548|2.5519815512548|2.5519815512548|2.5519815512548|2.5519815512548|2.4794442078209|2.4794442078209|2.4794442078209||||2.4794442078209|2.4794442078209|2.4794442078209|2.4794442078209|2.4794442078209|2.4794442078209|2.4794442078209|2.4794442078209|2.4660490774155|2.4544989823235|-2.5858802123668|-2.5858802123668|-2.5858802123668|-2.5858802123668|-2.5911964519512|-2.5911964519512|-2.5911964519512||-2.5911964519512|-2.5911964519512|-2.6046869852528|-2.6046869852528|-2.631318858198|2.4984231701772|2.4984231701772|2.4984231701772|2.4984231701772|2.4984231701772|2.4984231701772|2.4984231701772|2.4984231701772|2.4984231701772|2.4984231701772|2.4984231701772|2.4984231701772|2.4984231701772|2.4984231701772|2.4984231701772|2.4984231701772|2.4984231701772|2.4815812631096|2.4665774867207|2.4665774867207|2.4665774867207|2.4665774867207|2.4665774867207|2.4665774867207
07195|100295|/equities/china-ship|SHANGHAICOMP||-13.946245113146|-13.946245113146|-13.946245113146|-14.019160764231|12.469312229644|12.469312229644|12.469312229644|12.469312229644|12.469312229644|12.469312229644|12.469312229644|12.469312229644|12.469312229644|12.469312229644|12.469312229644|12.469312229644|12.469312229644|12.469312229644|12.16979137051|11.738931508652|11.738931508652|11.738931508652|11.738931508652|11.738931508652|11.738931508652|11.738931508652|11.584924004466|11.485325824737||11.485325824737|11.485325824737|11.485325824737|11.485325824737|11.485325824737|11.485325824737|11.485325824737|11.485325824737|-12.768236335577|-12.768236335577|-12.768236335577|-12.833040644131|-13.060600520728|-13.382333810195|-13.499260327401|-13.631955355607|-13.781061616433|-13.907846149352|-14.103162960373|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.993928212349|12.871587084867|12.718118912914|12.718118912914|-14.042031679654|-14.042031679654|-14.042031679654|-14.042031679654|-14.042031679654|-14.042031679654|-14.042031679654|-14.042031679654|-14.042031679654|-14.042031679654|-14.042031679654|-14.121702205366|-14.272446962668|12.880926700578|12.880926700578|||||||12.880926700578|12.880926700578|12.880926700578|12.794362805668|12.555958931517|-13.845669769766|-13.845669769766|-13.845669769766|-13.845669769766|-13.959037003108|-13.959037003108|-13.985040754287|-14.17551592769|-14.17551592769|-14.17551592769|-14.313906605395|-14.426893697567|-14.426893697567|-14.426893697567|-14.426893697567|-14.426893697567|-14.426893697567|-14.426893697567|-14.426893697567|-14.426893697567|13.011490294274|13.011490294274|13.011490294274|13.011490294274|13.011490294274|13.011490294274|13.011490294274|13.011490294274|13.011490294274|13.011490294274|13.011490294274|13.011490294274|13.011490294274|13.011490294274|13.011490294274|13.011490294274|13.011490294274|13.011490294274|12.703383928985|12.703383928985|12.703383928985|12.703383928985|12.697089430821|12.697089430821|12.697089430821|12.697089430821|12.697089430821|12.697089430821|12.697089430821|12.457703257211|12.457703257211|12.355046883907|12.355046883907|12.355046883907|12.355046883907|12.099496567344|12.051490464305|12.051490464305|12.051490464305|12.051490464305|12.051490464305|12.051490464305|12.051490464305|12.051490464305|||12.051490464305|12.051490464305|12.051490464305|11.742211463821|11.545790436944|11.374741805287|11.374741805287|11.025268409751|10.723689661932|-11.991393895767|-11.991393895767|-12.061639912077|-12.061639912077|-12.061639912077|-12.061639912077|-12.184044660405|-12.367153607861|-12.367153607861|-12.413504400801|-12.494449658472|-12.831055053162|-13.029505871057|-13.047785068147|-13.047785068147|-13.299761481409|-13.454179334778|-13.49867835474|-13.49867835474|-13.537898706637|-13.537898706637|-13.537898706637|-14.047109788482|-14.209460200249|-14.209460200249|-14.209460200249||||-14.209460200249|-14.209460200249|-14.209460200249|-14.209460200249|-14.209460200249|-14.209460200249|-14.209460200249|-14.209460200249|-14.209460200249|-14.209460200249|-14.209460200249|-14.209460200249|-14.209460200249|-14.209460200249|-14.209460200249|-14.209460200249|-14.209460200249||-14.209460200249|-14.608288859194|-15.351776763326|-15.351776763326|-15.560862775783|-15.820077991461|-15.820077991461|-15.861197630537|-16.174830378235|-16.174830378235|-16.174830378235|-16.174830378235|-16.174830378235|-16.174830378235|14.110959980538|14.110959980538|14.110959980538|14.110959980538|13.698245638531|13.698245638531|13.698245638531|13.698245638531|13.698245638531|13.698245638531|13.698245638531|13.698245638531|13.698245638531|13.698245638531|13.698245638531
07196|100611|/equities/cosco-shipping|SHANGHAICOMP||-5.4285898369311|-5.4285898369311|-5.4285898369311|-5.4285898369311|4.9998323650866|4.9998323650866|4.9998323650866|4.9998323650866|4.9998323650866|4.9614804554548|-5.4284494913374|-5.4284494913374|-5.4284494913374|-5.4871659319439|5.1381486481084|5.1381486481084|5.1381486481084|5.1381486481084|5.1381486481084|5.1381486481084|5.1381486481084|5.1381486481084|5.1381486481084|5.1381486481084|5.1381486481084|5.1381486481084|5.1381486481084|5.1381486481084||5.1381486481084|5.1381486481084|5.1381486481084|5.1381486481084|5.1381486481084|5.1381486481084|5.1381486481084|5.1381486481084|5.1381486481084|5.1381486481084|5.1381486481084|5.1381486481084|5.1381486481084|5.1381486481084|5.1381486481084|5.1381486481084|5.1381486481084|5.1381486481084|5.1381486481084|5.1381486481084|4.9951650903902|4.9822980640248|4.9822980640248|4.9822980640248|4.9822980640248|4.9822980640248|4.9822980640248|4.9822980640248|4.9822980640248|4.9822980640248|4.9822980640248|4.9822980640248|4.9822980640248|4.9786643449814|4.9240714647539|-5.2606696414382|-5.2606696414382|-5.2606696414382|-5.2606696414382|-5.2606696414382|-5.2606696414382|-5.2606696414382|-5.2606696414382|-5.2606696414382|-5.2606696414382|-5.2606696414382|-5.2606696414382|-5.2606696414382|-5.2606696414382|-5.2606696414382|-5.3240773200361|-5.3984193271363|-5.4921324458348|-5.52133390936|-5.52133390936|-5.52133390936|-5.5320375764011|-5.5355973865851|-5.611046025764|-5.611046025764|||||||-5.611046025764|-5.6261623409181|-5.6529582371082|-5.6723503859563|-5.6723503859563|-5.6723503859563|-5.6942781377416|-5.711207840249|-5.711207840249|-5.7153183646225|-5.7153183646225|-5.7686027974287|-5.7686027974287|-5.7851142850628|-5.8573490477392|-5.9220546458374|-6.0395048430904|-6.1705897169655|-6.1705897169655|-6.1705897169655|-6.1758401802125|-6.1758401802125|-6.1758401802125|-6.1758401802125|-6.1758401802125|-6.2548223525222|-6.2620250681965|-6.3389166968761|-6.4254755589123|-6.4254755589123|-6.4254755589123|-6.4960839585855|-6.551787970337|-6.551787970337|-6.551787970337|-6.551787970337|-6.551787970337|-6.6419868445758|-6.6999682441061|-6.6999682441061|-6.6999682441061|-6.6999682441061|-6.6999682441061|-6.6999682441061|-6.6999682441061|-6.6999682441061|-6.6999682441061|-6.6999682441061|-6.6999682441061|-6.6999682441061|-6.6999682441061|-6.6999682441061|-6.6999682441061|-6.6999682441061|-6.6999682441061|-6.6999682441061|-6.6999682441061|-6.771787472204|-6.771787472204|-6.771787472204|-6.771787472204|-6.771787472204|-6.771787472204|-6.771787472204|-6.771787472204|-6.771787472204|-6.771787472204|-6.771787472204|-6.771787472204|||-6.8987844236901|-6.8987844236901|-6.8987844236901|-6.8987844236901|-6.8987844236901|-6.8987844236901|-6.8987844236901|-6.8987844236901|-6.8987844236901|-6.8987844236901|-6.9214269064323|-7.1293633936131|-7.1540854720537|-7.1540854720537|-7.1540854720537|-7.2084282535385|-7.2654757917005|-7.3252790077329|-7.3252790077329|-7.3691989430455|6.5872277290502|6.5872277290502|6.5872277290502|6.5872277290502|6.5872277290502|6.5872277290502|6.5872277290502|6.5872277290502|6.5872277290502|6.5872277290502|6.5872277290502|6.4519615218318|6.4519615218318|6.4519615218318|6.4519615218318||||6.4519615218318|6.4519615218318|6.4519615218318|6.4519615218318|6.4519615218318|6.4519615218318|6.377735169428|-7.0383116183649|-7.0383116183649|-7.0383116183649|-7.0383116183649|-7.0383116183649|-7.0383116183649|-7.0383116183649|-7.0715008942338|-7.0715008942338|-7.0715008942338||-7.0715008942338|-7.0715008942338|-7.0915444211277|-7.0915444211277|-7.4569814102849|-7.4569814102849|-7.4569814102849|-7.6249794316513|-7.6460882372572|7.0001710407946|7.0001710407946|7.0001710407946|7.0001710407946|7.0001710407946|7.0001710407946|7.0001710407946|7.0001710407946|7.0001710407946|7.0001710407946|7.0001710407946|7.0001710407946|6.9229676450859|6.6482975709847|6.5397751053628|6.5120557981495|6.5120557981495|6.5120557981495|6.5120557981495|6.5120557981495
07197|102097|/equities/cred-holding|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07198|997891|/equities/csd-water-service-co-ltd|SHANGHAICOMP||-8.6465100975565|-8.6465100975565|-8.9705669848711|-9.6406301622689|-9.7047533755424|-9.7047533755424|-9.7047533755424|-9.7047533755424|-9.7047533755424|-9.7047533755424|-9.7047533755424|-9.7047533755424|-9.7047533755424|-10.066392448757|-10.289880570674|-10.465422322247|-10.741025105553|-10.884471936841|-10.91065765781|-10.91065765781|-10.91065765781|-10.91065765781|-10.91065765781|-10.91065765781|-10.91065765781|-10.91065765781|-10.91065765781|-10.91065765781||-10.91065765781|-10.91065765781|-10.941286102078|-11.181429190924|-11.554921251194|-11.754356231575|10.28484629052|10.28484629052|10.28484629052|10.28484629052|10.28484629052|10.28484629052|10.28484629052|10.28484629052|10.28484629052|10.28484629052|10.28484629052|10.28484629052|10.28484629052|10.28484629052|10.28484629052|10.28484629052|9.6342731941308|9.5656837125981|9.5656837125981|9.5656837125981|9.4389346520712|9.4389346520712|9.4389346520712|9.410483086618|9.3188705582444|9.2804113647479|9.259346037125|9.2576065383745|9.2251184077608|9.1929825012879|9.1929825012879|9.1929825012879|9.1929825012879|9.1929825012879|9.1929825012879|9.1929825012879|9.1929825012879|9.1929825012879|9.1929825012879|9.1929825012879|9.0471394789312|9.0471394789312|-9.8826054511132|-9.8826054511132|9.2982212354328|9.2982212354328|9.2982212354328|9.2982212354328|9.2982212354328|9.2982212354328|9.2982212354328|9.2982212354328|9.2982212354328|9.2982212354328|||||||9.2982212354328|9.2982212354328|9.2982212354328|9.2982212354328|9.2982212354328|9.2982212354328|9.2982212354328|9.2982212354328|9.1228539314263|9.1228539314263|9.1228539314263|9.1228539314263|9.1228539314263|9.1228539314263|9.1228539314263|9.1228539314263|9.1228539314263|9.1228539314263|9.1228539314263|9.1228539314263|9.1228539314263|9.1170601145418|8.9465532942129|8.9465532942129|8.9465532942129|8.9465532942129|8.9465532942129|8.9465532942129|8.9465532942129|8.9465532942129|8.9465532942129|8.9465532942129|8.9465532942129|8.9465532942129|8.9465532942129|8.9465532942129|8.9465532942129|8.9465532942129|8.9465532942129|8.9465532942129|8.9465532942129|8.9465532942129|8.9183922524268|8.907815368716|8.907815368716|8.907815368716|8.8664614445017|8.7588457273163|8.7440893381594|8.7440893381594|8.7440893381594|8.7440893381594|-9.1266597874186|-9.1266597874186|-9.1266597874186|-9.1266597874186|-9.1266597874186|-9.1266597874186|-9.1266597874186|-9.1266597874186|-9.1266597874186|-9.1266597874186|-9.1266597874186|-9.1266597874186|-9.1266597874186|-9.1266597874186|-9.1266597874186|-9.1266597874186|-9.1266597874186|||-9.2668441806923|-9.3070488544185|-9.3633661166411|-9.3633661166411|-9.3633661166411|-9.4109622522175|-9.4611879508657|-9.4611879508657|-9.4955404149361|-9.4955404149361|-9.5106001812956|-9.6339999789155|-9.6639505373157|-9.6639505373157|-9.6639505373157|-9.666039843921|-9.666039843921|-9.666039843921|-9.666039843921|-9.666039843921|-9.666039843921|-9.666039843921|-9.666039843921|-9.666039843921|-9.666039843921|-9.666039843921|-9.666039843921|-9.666039843921|-9.666039843921|-9.666039843921|-9.666039843921|-9.666039843921|-9.666039843921|-9.666039843921|-9.666039843921||||-9.666039843921|-9.666039843921|-9.666039843921|-9.666039843921|-9.666039843921|-9.7226651550165|-9.7226651550165|-9.7226651550165|-9.7226651550165|-9.7226651550165|-9.7226651550165|-9.7226651550165|-9.7226651550165|-9.7226651550165|-9.7226651550165|-9.7226651550165|-9.7296278080268||-9.8512532005623|-9.8680594508201|-9.9267320703963|-10.018591676763|9.4289708770224|9.4289708770224|9.4289708770224|9.4289708770224|9.4289708770224|9.4289708770224|9.4289708770224|9.4289708770224|9.4289708770224|9.4289708770224|9.4289708770224|9.4289708770224|9.4289708770224|9.4289708770224|9.4289708770224|9.4289708770224|9.4289708770224|9.4289708770224|9.4289708770224|9.4289708770224|9.4289708770224|9.4289708770224|9.4289708770224|9.4289708770224|9.4289708770224
07199|942809|/equities/guangzhou-ship|SHANGHAICOMP||-25.554147254246|-25.554147254246|-25.554147254246|-25.554147254246|22.668569387247|22.668569387247|22.668569387247|22.668569387247|22.668569387247|22.558411188976|21.810456880878|-25.069064947619|-25.069064947619|-25.575072549729|-26.037621043528|-26.037621043528|23.741008736288|23.741008736288|23.741008736288|23.741008736288|23.741008736288|23.741008736288|23.741008736288|23.741008736288|23.741008736288|23.741008736288|23.741008736288|23.741008736288||23.331499228438|23.331499228438|23.331499228438|23.331499228438|23.331499228438|23.293331925031|22.847570380012|22.847570380012|22.723575896402|22.723575896402|22.723575896402|22.723575896402|22.650587481211|22.650587481211|22.356230681467|22.356230681467|22.356230681467|22.356230681467|22.356230681467|22.356230681467|22.142816947478|22.142816947478|22.125971796557|22.125971796557|22.125971796557|22.125971796557|22.125971796557|22.125971796557|22.125971796557|21.899187285182|-23.905585046008|-23.905585046008|-23.905585046008|-23.905585046008|-23.905585046008|-23.905585046008|-24.130697960839|-24.130697960839|-24.130697960839|-24.130697960839|-24.130697960839|-24.130697960839|-24.268409414415|-24.268409414415|-24.268409414415|-24.268409414415|-24.268409414415|-24.428036536852|-24.428036536852|-24.761151355814|-25.124057180695|-25.45450844479|-25.620986580076|-25.620986580076|-25.620986580076|-25.620986580076|-25.620986580076|-25.620986580076|-25.620986580076|-25.620986580076|||||||-25.620986580076|-25.805177163049|-25.805177163049|-25.805177163049|-25.805177163049|-25.805177163049|-25.805177163049|-25.805177163049|-25.805177163049|-25.805177163049|-25.805177163049|-25.805177163049|-25.805177163049|-25.805177163049|-25.805177163049|-25.805177163049|-25.805177163049|-25.805177163049|-25.805177163049|-25.805177163049|-25.805177163049|-25.805177163049|-25.805177163049|-25.805177163049|-25.805177163049|-26.143530261698|-26.561145875391|-26.747939213047|-26.79969759113|-26.79969759113|-26.79969759113|-26.930219545699|-27.176355139787|-27.276504905549|-27.465005141196|-27.718216237827|-27.718216237827|-28.000240336308|-28.185822392447|-28.582579189918|-28.625644108081|-29.218493881517|26.773632945021|26.773632945021|26.773632945021|26.773632945021|26.773632945021|26.773632945021|26.773632945021|26.773632945021|26.773632945021|26.773632945021|26.773632945021|26.773632945021|26.773632945021|26.773632945021|26.773632945021|26.773632945021|26.724999252158|26.724999252158|26.724999252158|26.724999252158|26.724999252158|26.724999252158|26.724999252158|26.724999252158|26.724999252158|26.462577780357|26.462577780357|||26.462577780357|26.167864331792|25.804563734401|25.804563734401|25.804563734401|25.804563734401|25.804563734401|25.804563734401|25.804563734401|25.804563734401|25.804563734401|25.804563734401|25.804563734401|25.804563734401|25.804563734401|25.804563734401|25.804563734401|25.804563734401|25.804563734401|25.804563734401|25.804563734401|25.804563734401|25.804563734401|25.804563734401|25.804563734401|23.832492125064|23.832492125064|23.832492125064|23.832492125064|23.832492125064|23.832492125064|23.832492125064|23.832492125064|23.832492125064|23.832492125064||||23.832492125064|23.771658327877|23.158509045508|23.155564711785|22.531183797227|-25.992613673079|-25.992613673079|-26.184687151136|-26.184687151136|-26.184687151136|-26.184687151136|-26.184687151136|-26.184687151136|-26.485206725004|-26.68500856338|-26.68500856338|-27.06582823618||-27.06582823618|-27.06582823618|-27.47485482571|24.503031761063|24.503031761063|24.503031761063|24.503031761063|24.503031761063|24.503031761063|24.503031761063|24.503031761063|24.138518125524|24.138518125524|24.138518125524|24.138518125524|24.138518125524|24.138518125524|24.138518125524|24.138518125524|24.138518125524|24.138518125524|24.138518125524|22.508355227565|21.946160873726|21.946160873726|21.946160873726|21.946160873726|21.946160873726|21.946160873726
07200|100315|/equities/cssc-steel|SHANGHAICOMP||-17.493625202277|-17.493625202277|-17.493625202277|-17.501250362505|15.113257918719|15.113257918719|15.113257918719|15.113257918719|15.113257918719|14.770841106181|14.142046275409|-16.906918560684|-16.906918560684|-17.362131899397|-17.723618988393|-17.723618988393|-18.404576836028|-18.665085432704|-18.892424618005|-18.892424618005|-18.892424618005|-18.892424618005|-19.337137684556|-19.831820471786|17.416060944204|17.416060944204|17.416060944204|17.416060944204||17.416060944204|17.416060944204|17.416060944204|17.416060944204|17.416060944204|17.416060944204|17.34816377031|17.34816377031|17.189946521172|17.189946521172|17.189946521172|17.189946521172|17.044384281778|16.090427602821|-18.715081305975|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-18.958337996795|-19.026404007955|-19.026404007955|-19.221560487796|-19.373401440568|-19.648223971203|-19.893581601067|-20.063424556436|-20.223249083296|-20.51749836685|-20.748332624984|-20.864813731061|-21.088126100817|-21.19916851643|||||||-21.19916851643|-21.282252325492|-21.282252325492|-21.282252325492|-21.282252325492|-21.287501774317|-21.388890754388|-21.660990303541|-21.694989171056|-22.075788880606|-22.075788880606|-22.269041476492|-22.269041476492|-22.269041476492|-22.269041476492|-22.630601708364|-22.752335778289|-23.068196685298|-23.068196685298|-23.068196685298|-23.079974515184|-23.079974515184|-23.079974515184|-23.079974515184|-23.079974515184|-23.618859669615|-23.986511333176|-24.12171790447|-24.12171790447|-24.12171790447|-24.12171790447|-24.188576034331|-24.523180942505|-24.523180942505|-24.743534278836|-25.171150313446|-25.179055437589|-25.584506177399|-25.970562987298|-26.096736860242|23.152724352001|23.152724352001|23.152724352001|23.152724352001|23.152724352001|23.152724352001|23.152724352001|23.152724352001|23.152724352001|23.152724352001|23.152724352001|23.152724352001|23.152724352001|23.152724352001|23.152724352001|23.152724352001|23.152724352001|23.152724352001|23.152724352001|23.152724352001|23.152724352001|23.152724352001|23.152724352001|23.152724352001|22.918300687676|22.918300687676|22.767557421664|21.390875769365|-28.039653395179|||-28.039653395179|-28.039653395179|-28.039653395179|-28.039653395179|-28.039653395179|-28.039653395179|-28.039653395179|-28.039653395179|-28.039653395179|-28.039653395179|-28.039653395179|-28.039653395179|-28.039653395179|-28.039653395179|-28.039653395179|-28.039653395179|-28.039653395179|-28.039653395179|-28.039653395179|-28.039653395179|-28.297948835694|-28.764426216262|-28.764426216262|-28.764426216262|-28.764426216262|-28.764426216262|-29.78269543557|-29.910797624292|-29.910797624292|24.949393516131|24.949393516131|24.949393516131|22.112104474778|19.484559548426|18.280621966309||||17.614579793023|16.081199986192|15.446888559894|15.085432496155|14.796034564006|13.954590008874|-15.985203379327|-15.985203379327|-15.985203379327|-15.985203379327|-15.985203379327|-15.985203379327|-15.985203379327|-15.985203379327|-15.985203379327|-15.985203379327|-15.985203379327||-15.985203379327|-15.985203379327|-15.985203379327|-16.200781153235|-16.330867818763|14.824532332298|14.824532332298|14.824532332298|14.824532332298|14.824532332298|14.824532332298|14.824532332298|14.824532332298|14.824532332298|14.824532332298|14.824532332298|14.824532332298|14.824532332298|14.824532332298|14.824532332298|14.824532332298|14.72503547125|12.914483541173|12.532760136571|12.388839812687|12.388839812687|12.388839812687|12.388839812687|12.388839812687
07201|101161|/equities/cts-logistics|SHANGHAICOMP||-7.5926513377902|-7.5926513377902|-7.5926513377902|-7.5926513377902|-7.8057236344811|-8.0485818288058|6.8728550708371|6.8728550708371|6.8728550708371|6.8728550708371|6.8142833749539|6.4897591582146|-7.6941002099327|-7.6941002099327|-7.6941002099327|-7.6941002099327|-7.6941002099327|-7.6941002099327|-7.6941002099327|-7.6941002099327|-7.6941002099327|-7.6941002099327|-7.6941002099327|-7.6941002099327|-7.6941002099327|-7.6941002099327|-7.6941002099327|-7.6941002099327||-7.6941002099327|-7.6941002099327|-7.6941002099327|-7.7851112384059|-7.8856791675596|-8.0257546836037|-8.0902829097265|-8.2769809482886|-8.3922010261034|7.5750635578885|7.5750635578885|7.5750635578885|7.5750635578885|7.5750635578885|7.5750635578885|7.5750635578885|7.5750635578885|7.5750635578885|7.5750635578885|7.5750635578885|7.2561814470042|7.054090544355|6.8773227497075|6.7635740551412|6.7635740551412|6.7635740551412|6.7635740551412|6.7635740551412|6.7635740551412|6.7349873172621|6.7349873172621|6.7349873172621|6.7349873172621|6.7344302984719|6.6427003644842|6.6227538795547|6.6227538795547|6.6227538795547|6.6227538795547|6.6058375803714|6.5981361277099|6.5981361277099|6.5981361277099|6.5981361277099|6.5981361277099|6.5981361277099|6.5890571667819|6.5890571667819|-7.0813206882627|-7.0813206882627|-7.0813206882627|-7.0813206882627|-7.1386898062131|-7.2452107029382|-7.2741229884298|-7.3468033331932|-7.3698187073441|-7.3698187073441|-7.4553541298676|-7.4798380661859|||||||-7.5365901023829|-7.5365901023829|-7.5689891478181|-7.6822102225225|-7.7157890704385|-7.7747657461422|-7.8002949736137|-7.871994577251|-7.9727716295831|-8.0280796784949|-8.0911996915155|-8.1991107280843|-8.2101231742559|-8.2120655496251|-8.2120655496251|-8.2406283439675|-8.3112533955087|-8.4647262260108|-8.5241064844785|-8.5241064844785|-8.6462293795146|-9.2241439478704|-9.4050598632254|-9.4050598632254|-9.4050598632254|-9.6134007131541|9.0237859762299|9.0237859762299|9.0237859762299|9.0237859762299|9.0237859762299|9.0237859762299|9.0237859762299|9.0237859762299|9.0237859762299|9.0237859762299|9.0237859762299|9.0237859762299|9.0237859762299|9.0237859762299|9.0237859762299|9.0237859762299|8.9908729699572|8.9598584337721|-9.426446939801|-9.426446939801|-9.426446939801|-9.426446939801|-9.426446939801|-9.426446939801|-9.426446939801|-9.426446939801|-9.426446939801|-9.426446939801|-9.426446939801|-9.426446939801|-9.426446939801|-9.426446939801|-9.426446939801|-9.426446939801|-9.6077186545782|-9.6880204899502|-9.7289115834448|-9.7652557050214|-9.7652557050214|-9.7652557050214|-9.8252838623773|-9.8426961148534|-9.8426961148534|||-9.9629959226487|-10.388954444622|-10.388954444622|-10.388954444622|-10.388954444622|-10.388954444622|-10.484393698082|-10.517103519822|-10.535585624781|-10.535585624781|-10.535585624781|-10.535585624781|-10.535585624781|-10.535585624781|-10.535585624781|-10.587409029301|-10.587409029301|-10.587409029301|-10.587409029301|-10.587409029301|-10.587409029301|-10.587409029301|-10.587409029301|9.6949388413287|9.6949388413287|9.6949388413287|9.6949388413287|9.6949388413287|9.6949388413287|9.6949388413287|9.6949388413287|9.6949388413287|9.3215982548238|9.1962123867581|9.1962123867581||||9.1962123867581|9.1096802813818|9.0899868179564|-9.8403126686121|-9.8403126686121|-9.8403126686121|-9.8403126686121|-9.8403126686121|-9.8403126686121|-9.8403126686121|-9.8403126686121|-9.8403126686121|-9.8403126686121|-9.8403126686121|-9.8403126686121|-9.8403126686121|-9.8403126686121||-9.8403126686121|-9.8403126686121|-9.8403126686121|-9.8403126686121|-9.8403126686121|-9.8403126686121|-9.8403126686121|-9.9642362560724|-10.081929044138|-10.213254959727|-10.248060684894|-10.419512304437|-10.560013754248|-10.698348450528|9.9438813999739|9.9438813999739|9.9438813999739|9.9438813999739|9.9438813999739|9.7994832025445|9.7994832025445|-10.386043950618|-10.386043950618|-10.386043950618|-10.386043950618|-10.386043950618|-10.431160101957|-10.517955870173|-10.563210522428
07202|100836|/equities/songliao-auto|SHANGHAICOMP||-1.6169593009601|-1.6377325690731|-1.7619250854899|-1.8532500753855|-2.008055701306|-2.1756174061591|-2.3551304841367|-2.5407650404205|-2.5407650404205|-2.5407650404205|-2.5407650404205|-2.5407650404205|-2.5407650404205|-2.6141833390383|-2.6636214405407|-2.6636214405407|-2.7529127895953|-2.7960141301289|-2.8483490679148|-2.9037211706774|-2.9430235282731|-2.9733594938729|-3.0403203253655|-3.0403203253655|-3.110911581771|-3.1426794770211|-3.1957548992335|-3.2251912449245||-3.2251912449245|-3.2307680287233|-3.2813757973431|-3.2813757973431|-3.2813757973431|-3.632639668332|-3.6534886205047|-3.7183208160765|-3.8981341712085|-4.1107045801047|3.4387729362037|3.4387729362037|3.4387729362037|3.3375254952671|2.7900282104547|2.7222535565755|2.4925039030073|2.0811154552033|2.0772904383595|2.0772904383595|2.0772904383595|2.0772904383595|2.0772904383595|2.0772904383595|2.0772904383595|2.0772904383595|2.0743708757038|2.0743708757038|2.0554120835856|2.0193778714956|2.0193778714956|2.0193778714956|2.0193778714956|2.0193778714956|2.0193778714956|2.0193778714956|2.0193778714956|2.0193778714956|2.0031976259882|1.9995919557503|1.9995919557503|1.9995919557503|-2.1360663064427|-2.1360663064427|-2.1360663064427|-2.1360663064427|-2.1360663064427|-2.1360663064427|-2.1360663064427|-2.1360663064427|-2.1360663064427|-2.1360663064427|-2.1360663064427|-2.1360663064427|-2.1360663064427|-2.1584070002709|-2.1893410986965|-2.2131567736803|-2.2201742088727|-2.2307492534244|||||||-2.2369435407414|-2.2370906481642|-2.2370906481642|-2.2429430442117|-2.2429430442117|-2.2429430442117|-2.2520902135788|-2.2520902135788|-2.2520902135788|-2.2520902135788|-2.2623223837678|-2.2898026767113|-2.2958918614231|-2.2976575077731|-2.3068416053673|-2.3446193014424|-2.3446193014424|-2.3595769973641|-2.3662061877757|-2.3662061877757|-2.386340201752|-2.3985279485381|-2.3985279485381|-2.3985279485381|-2.3985279485381|-2.3985279485381|-2.3985279485381|2.1876351327062|2.1876351327062|2.1876351327062|2.1876351327062|2.1876351327062|2.1876351327062|2.1876351327062|2.1876351327062|2.1876351327062|2.1876351327062|2.1876351327062|-2.4018160996716|-2.4018160996716|-2.4018160996716|-2.4018160996716|-2.4018160996716|-2.4018160996716|-2.4018160996716|-2.4018160996716|-2.4018160996716|-2.4018160996716|-2.4018160996716|-2.4018160996716|-2.4018160996716|-2.4018160996716|-2.4197956652421|-2.4222664982659|-2.4222664982659|-2.4222664982659|-2.4222664982659|-2.4222664982659|-2.4222664982659|-2.4222664982659|-2.4691849715823|2.1848659102193|2.1848659102193|2.1848659102193|2.1848659102193|2.1848659102193|2.1848659102193|2.1848659102193|2.1848659102193|||2.1848659102193|2.1848659102193|2.1848659102193|2.1848659102193|2.1848659102193|2.1848659102193|2.152859108447|2.152859108447|2.1287323289436|2.1108136765738|2.0909040628296|2.0771155951665|2.0632290087421|-2.4795897203928|-2.4795897203928|-2.4795897203928|-2.4795897203928|-2.4989885178148|-2.5038760864005|-2.5454179140446|-2.5904643372825|-2.6388492535806|-2.6998324870243|-2.8142583766661|2.3305690475666|2.3305690475666|2.3305690475666|2.3305690475666|2.3305690475666|2.3305690475666|2.3305690475666|2.3305690475666|2.3305690475666|2.3305690475666|2.3305690475666||||2.3305690475666|2.3305690475666|2.3305690475666|2.3305690475666|2.3305690475666|2.3305690475666|2.3305690475666|2.3305690475666|2.3305690475666|2.3305690475666|2.3305690475666|2.3305690475666|2.2977650928366|2.2977650928366|2.2977650928366|2.2977650928366|2.2977650928366||2.2977650928366|2.2977650928366|2.2977650928366|2.2977650928366|2.2977650928366|2.2977650928366|2.2977650928366|2.2977650928366|2.2536278486106|2.2123641702702|-2.3696370041888|-2.3696370041888|-2.3696370041888|-2.3696370041888|-2.4073744257867|-2.4243049180706|-2.4414499110866|-2.455809260059|-2.455809260059|-2.455809260059|-2.4586658642779|-2.4586658642779|-2.4586658642779|-2.4586658642779|-2.4586658642779|-2.4586658642779|-2.4774065201028|2.2333726307224|2.2333726307224
07203|1162045|/equities/cybrid-technologies-inc|SHANGHAICOMP||-14.357881573251|-14.357881573251|-14.357881573251|-14.701534725351|-15.533927468374|-15.88342895517|-15.88342895517|-16.436588022546|-17.681764361412|-18.468627396724|-18.500141240382|-18.532934772994|-18.76492708262|-19.240474362464|16.177363449268|16.177363449268|16.177363449268|16.177363449268|16.177363449268|16.177363449268|16.177363449268|16.177363449268|16.177363449268|16.177363449268|16.177363449268|16.177363449268|16.177363449268|16.177363449268||16.027071694458|13.543719630419|-15.533594429494|-15.533594429494|-15.533594429494|-15.533594429494|-15.533594429494|-15.533594429494|-15.605105042459|-15.645116885504|-15.929573889133|-15.971264309791|-15.971264309791|-16.072301087443|-16.072301087443|-16.138026414172|-16.138026414172|-16.322806978508|-16.380340894377|-16.457600788183|-16.496778810363|-16.759754379967|15.79538894542|15.79538894542|15.79538894542|15.79538894542|15.79538894542|15.79538894542|15.79538894542|15.79538894542|15.79538894542|15.79538894542|15.79538894542|15.512098904538|15.431221030473|15.303421777854|15.303421777854|15.141024053505|15.065581573834|14.862312755971|-16.182062113731|-16.182062113731|-16.182062113731|-16.182062113731|-16.182062113731|-16.182062113731|-16.182062113731|-16.225508987718|-16.225508987718|-16.348898211909|-16.667109321436|-16.709565929661|-16.990073844338|15.902765514453|15.902765514453|15.902765514453|15.902765514453|15.902765514453|15.902765514453|15.902765514453|||||||15.902765514453|15.902765514453|15.902765514453|15.902765514453|15.902765514453|15.902765514453|15.902765514453|15.902765514453|15.902765514453|15.902765514453|15.902765514453|15.902765514453|15.902765514453|15.902765514453|15.902765514453|15.902765514453|15.902765514453|15.884604886816|-17.743838979499|-17.743838979499|-17.743838979499|-17.743838979499|-17.743838979499|-17.743838979499|-17.743838979499|-17.91537666508|-17.920973779851|-18.2399711632|-18.533856288511|-18.73877244123|-18.73877244123|-18.811414031278|-19.005460399269|-19.25051068584|-19.779456554959|-20.101798194806|-20.101798194806|-20.38033150982|-20.540251717832|-20.540251717832|-20.540251717832|-20.540251717832|-20.719725487262|-20.768426026864|-20.768426026864|-21.164918040747|-21.287857133494|-21.287857133494|-21.287857133494|-21.708175427766|-22.546306035089|19.500327485961|19.500327485961|19.500327485961|19.500327485961|18.682575810789|18.682575810789|18.682575810789|18.682575810789|18.682575810789|18.682575810789|18.682575810789|18.682575810789|18.682575810789|18.149527775843|-20.398143421862|-20.398143421862|-20.398143421862|-20.398143421862|||-20.398143421862|-20.398143421862|-20.398143421862|-20.398143421862|-20.398143421862|-20.398143421862|-20.398143421862|-20.398143421862|-20.398143421862|-20.740159285569|-20.891842167139|-21.537047801812|-21.797124421591|-21.797124421591|-21.797124421591|-22.255137907128|-22.257374960692|-22.629636288778|-22.629636288778|-22.629636288778|-22.629636288778|-22.629636288778|-22.629636288778|-22.629636288778|-22.629636288778|-22.629636288778|-22.629636288778|-22.629636288778|-22.629636288778|-22.733871649685|-22.733871649685|-22.867079733679|-23.07207238094|-23.07207238094|-23.587858802918||||-23.619288054709|-23.886052820096|-23.886052820096|-23.886052820096|-24.301724986909|-25.04691715227|-25.189352353264|-25.659280706168|-26.209756136737|-26.485192558895|-26.485192558895|-26.8854232513|-26.8854232513|-27.174914435445|-27.441432018909|-27.441432018909|-27.441432018909||-27.790480741564|-28.013374900382|-28.013374900382|-28.013374900382|-28.418194558401|-28.571259618936|-28.571259618936|-28.571259618936|-28.571259618936|-28.571259618936|-28.571259618936|-28.571259618936|-28.571259618936|-28.884178295332|-29.503738968704|-29.503738968704|-30.158041840498|-30.320046722562|-30.67282900509|-31.22370025512|-31.416887727009|-31.452653318232|-31.564614514053|-31.93401625812|-32.543351842959|-33.083723812191|-34.007470851572|-34.081634474498|-34.356945638785
07204|100504|/equities/daheng-tech|SHANGHAICOMP||-8.0190510717205|-8.0190510717205|-8.1206123527743|-8.9006804290588|-9.3874228070373|-9.4788029801177|-10.027558765072|-10.329466822437|-10.329466822437|-10.329466822437|-10.329466822437|-10.329466822437|-10.329466822437|-10.743296096382|-11.062551336881|-11.121724267135|-11.450248925034|-11.546942993606|-11.706603682267|-11.875670658468|-11.880189245408|-11.915765728626|-12.202517948849|-12.278352960727|-12.453726115913|-12.465151294536|-12.465151294536|-12.465151294536||-12.465151294536|-12.465151294536|-12.465151294536|-12.465151294536|-12.685168196169|-13.087409153479|-13.094343917124|-13.307048762896|-13.46449821642|-13.816109373072|11.90651101395|11.90651101395|11.90651101395|11.90651101395|11.90651101395|11.90651101395|11.90651101395|11.90651101395|11.90651101395|11.90651101395|11.90651101395|11.90651101395|11.90651101395|11.90651101395|11.509705040736|11.509705040736|11.256983165271|11.256983165271|11.256983165271|11.256983165271|10.34775864231|10.102542054352|10.102542054352|9.9994909362623|9.8816567081687|9.8586370751033|9.8586370751033|9.8586370751033|9.7501526193232|9.6412805800538|9.4055534806133|9.4055534806133|9.4055534806133|9.4055534806133|9.3080288763253|9.3080288763253|9.0505872165062|-10.143967473281|-10.143967473281|-10.143967473281|-10.492186479847|-10.624811118928|-10.624811118928|9.7264700456187|9.7264700456187|9.7264700456187|9.7264700456187|9.7264700456187|9.7264700456187|9.7264700456187|||||||9.7264700456187|9.7264700456187|9.7264700456187|9.7264700456187|9.7264700456187|9.7264700456187|9.7264700456187|9.7264700456187|9.7264700456187|9.7264700456187|9.7264700456187|9.7264700456187|9.7264700456187|9.7055221711844|9.6357677438193|9.6357677438193|9.6314083711233|-10.346051184303|-10.346051184303|-10.346051184303|-10.346051184303|-10.346051184303|-10.346051184303|-10.346051184303|-10.346051184303|-10.610612516013|-10.742902787093|-10.758225263891|-10.775805806383|-10.871451641966|-10.898834839849|-10.990927209885|-11.088252639805|-11.10305796733|10.466400082594|10.466400082594|10.466400082594|10.466400082594|10.466400082594|10.466400082594|-11.27392275587|-11.27392275587|-11.27392275587|-11.27392275587|-11.27392275587|-11.299914442336|-11.4238057572|-11.4238057572|-11.4238057572|-11.467006837698|-11.610563184787|-11.780625822334|-11.86347341779|-11.898859238659|-12.221510383856|11.426019797637|11.426019797637|11.426019797637|11.426019797637|11.426019797637|11.426019797637|11.426019797637|11.426019797637|11.426019797637|11.426019797637|11.426019797637|11.426019797637|11.426019797637|11.426019797637|||11.426019797637|11.426019797637|11.394466755472|-12.319213631018|-12.319213631018|-12.319213631018|-12.319213631018|-12.319213631018|-12.319213631018|-12.36317675315|-12.36317675315|-12.36317675315|-12.36317675315|-12.36317675315|-12.36317675315|-12.36317675315|-12.36317675315|-12.36317675315|-12.36317675315|-12.36317675315|-12.36317675315|-12.36317675315|-12.36317675315|-12.36317675315|-12.36317675315|-12.36317675315|-12.36317675315|-12.36317675315|-12.638529647309|-12.79682666691|-12.79682666691|-12.98369663989|-13.216884918074|-13.307650428194|-13.441426498107||||-13.441426498107|-13.441426498107|-13.681029777187|-13.730033111194|-14.318925539232|13.055709254622|13.055709254622|12.983153736394|12.983153736394|12.983153736394|12.983153736394|12.983153736394|12.983153736394|12.983153736394|12.983153736394|12.698952958557|12.698952958557||12.698952958557|12.698952958557|12.698952958557|12.698952958557|12.698952958557|12.698952958557|12.698952958557|12.698952958557|12.698952958557|12.698952958557|12.698952958557|12.698952958557|12.698952958557|12.698952958557|12.698952958557|12.698952958557|12.698952958557|12.698952958557|12.698952958557|12.698952958557|12.698952958557|12.698952958557|12.574161838607|12.574161838607|12.574161838607|12.574161838607|12.574161838607|12.574161838607|12.574161838607
07205|100478|/equities/dahu-aquacultu|SHANGHAICOMP||-5.2163860769711|-5.2163860769711|-5.2226513460435|-5.5246126204903|-5.7701250745384|-5.8395836037097|-6.1356484008826|-6.2077974271352|-6.2077974271352|-6.2077974271352|-6.2077974271352|-6.2077974271352|-6.2077974271352|-6.4325527296657|-6.6176575979326|-6.6176575979326|5.8688897205418|5.8688897205418|5.8688897205418|5.8688897205418|5.8688897205418|5.8688897205418|5.8688897205418|5.8688897205418|5.8688897205418|5.8688897205418|5.8688897205418|5.748766006477||-6.6287280490531|-6.6287280490531|-6.6287280490531|-6.6287280490531|-6.6846977792993|-6.8624419727607|-6.9243801742442|-7.1404224137076|-7.1676917583422|-7.2952128285254|-7.4302365375983|6.450299115816|6.450299115816|6.450299115816|6.450299115816|6.450299115816|6.450299115816|6.450299115816|6.450299115816|6.450299115816|6.450299115816|6.450299115816|6.3754241056611|6.3754241056611|6.3754241056611|-7.0281919843047|-7.0281919843047|-7.0281919843047|-7.0281919843047|-7.0281919843047|-7.0281919843047|-7.0742996885305|-7.0742996885305|-7.0742996885305|-7.0742996885305|-7.0742996885305|-7.0742996885305|-7.0742996885305|-7.0742996885305|-7.0742996885305|-7.0742996885305|-7.0742996885305|-7.0742996885305|-7.0742996885305|-7.0742996885305|-7.0742996885305|-7.0742996885305|-7.1469542011483|-7.1469542011483|-7.1469542011483|-7.2927269653991|-7.4580300601009|-7.6228112679592|-7.6264568414811|-7.739951911516|-7.8438353968406|-7.977595165123|-8.1851056447177|-8.3528950866228|-8.5826612772948|||||||-8.8141497876917|-8.8141497876917|-8.8182777358064|-8.8182777358064|-8.8182777358064|-8.8780865087519|-8.9764032322695|-8.9764032322695|-9.0860034843871|-9.2544483234032|-9.4767672688703|-9.4767672688703|-9.4767672688703|-9.4767672688703|-9.9314077331998|-10.28989775472|-10.538219587594|8.6952456393982|8.6952456393982|8.6952456393982|8.6952456393982|8.6952456393982|8.6952456393982|8.6419398430481|8.0988216536458|6.7103572837971|6.2715082690078|5.8572311186082|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.844746152377|5.7696015401447|5.7696015401447|5.7696015401447|5.7696015401447|5.7696015401447|5.7696015401447|5.7696015401447|5.7696015401447|5.7696015401447|5.7696015401447|||5.7696015401447|5.7696015401447|5.7696015401447|5.7696015401447|5.7696015401447|5.5906682592591|5.1085200952115|5.0544667957693|4.9531851447209|4.9531851447209|4.9531851447209|4.6699314868194|-5.0563636519668|-5.0563636519668|-5.0563636519668|-5.0563636519668|-5.0563636519668|-5.1087372543809|-5.1413749061688|-5.1585840204904|-5.1585840204904|-5.1585840204904|-5.1585840204904|-5.1585840204904|-5.1585840204904|-5.1585840204904|-5.1585840204904|-5.1585840204904|-5.1585840204904|-5.1585840204904|-5.1585840204904|-5.1585840204904|-5.1585840204904|-5.1585840204904|-5.1585840204904||||-5.1585840204904|-5.1585840204904|-5.1585840204904|-5.1585840204904|-5.2462044534363|-5.3668937481418|-5.3865486291796|-5.4700539540085|-5.5156152988841|-5.5256838296707|-5.5624264053565|-5.5799183373166|-5.5982327672818|-5.5982327672818|-5.7091476622532|-5.7173864513978|-5.7648738656159||-5.795180193499|-5.795180193499|-5.795180193499|-5.795180193499|-5.8047693027169|-5.8047693027169|-5.8047693027169|-5.8047693027169|-5.8047693027169|-5.8047693027169|-5.8047693027169|-5.8297436781626|-5.8602708785512|5.432706924893|5.432706924893|5.432706924893|5.432706924893|5.432706924893|5.432706924893|5.432706924893|5.432706924893|5.432706924893|5.4198446450105|5.4198446450105|5.4198446450105|5.3998276853418|5.37258616022|5.3598593877143|5.3598593877143
07206|1052671|/equities/dali-pharma|SHANGHAICOMP||-7.5286304314241|-7.8995896003097|-8.2014688500468|-8.2014688500468|-8.877187464933|-9.5946527303374|-10.36405868675|-11.279476765251|-11.279476765251|-11.279476765251|-11.279476765251|-11.279476765251|-11.279476765251|-11.881640517552|-12.272378166339|-12.320420485759|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021||11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.165711350021|11.011604629912|11.011604629912|11.011604629912|11.011604629912|11.011604629912|10.951227226697|10.772440716615|10.772440716615|10.729934424152|10.411038259654|10.320540939325|10.320540939325|10.314490144511|10.273288314028|10.273288314028|10.273288314028|10.273288314028|10.10698712367|10.032763619093|9.8964043136749|9.8822890500858|9.8822890500858|9.6697656557112|9.376961646825|-10.954487436748|-10.954487436748|-10.954487436748|-10.954487436748|-10.954487436748|-11.236097302411|-11.565663088664|-11.971056102888|-11.971056102888|-11.971056102888|-11.971056102888|-11.971056102888|-11.971056102888|-11.971056102888|-11.971056102888|||||||-11.971056102888|-11.971056102888|-11.971056102888|-11.971056102888|-11.971056102888|-11.971056102888|-11.971056102888|-11.971056102888|-11.971056102888|-11.971056102888|-11.971056102888|-11.971056102888|-11.971056102888|-11.971056102888|-11.971056102888|-11.971056102888|-11.971056102888|-11.971056102888|-11.971056102888|-11.971056102888|-11.971056102888|-11.971056102888|-11.971056102888|-12.364506853042|-12.370563176404|-12.752847621983|-13.204070842494|10.930339546269|10.930339546269|10.930339546269|10.930339546269|10.930339546269|10.930339546269|10.930339546269|10.930339546269|10.930339546269|10.460251168163|10.460251168163|10.460251168163|10.460251168163|10.460251168163|10.460251168163|10.460251168163|10.460251168163|10.460251168163|10.460251168163|10.460251168163|10.460251168163|10.460251168163|10.460251168163|10.460251168163|10.460251168163|10.460251168163|10.460251168163|10.460251168163|10.460251168163|10.460251168163|10.460251168163|10.334168146883|10.265282175004|10.265282175004|10.265282175004|10.265282175004|10.265282175004|10.265282175004|10.178091019457|9.8117686047219|-10.869165737161|-10.869165737161|||-10.869165737161|-11.080184440623|-11.120109206215|-11.120109206215|-11.120109206215|-11.221232500094|-11.269855069547|-11.269855069547|-11.472616989777|-11.670685325911|-11.788539236177|-11.793936530553|-11.793936530553|-11.793936530553|-11.793936530553|-11.793936530553|-11.793936530553|-11.793936530553|-11.793936530553|-11.793936530553|-11.793936530553|-11.793936530553|-11.793936530553|-11.793936530553|-11.793936530553|-11.793936530553|-11.793936530553|-11.793936530553|-11.793936530553|-11.793936530553|-11.793936530553|-11.793936530553|-11.793936530553|-11.793936530553|-11.793936530553||||-11.793936530553|-11.793936530553|-11.793936530553|-11.793936530553|-11.793936530553|-11.793936530553|-11.793936530553|-12.066596498978|-12.269551532016|-12.304501869663|-12.399940481873|-12.399940481873|-12.553822454581|-12.570913880809|-12.629342525959|-12.629342525959|-12.629342525959||-12.629342525959|-12.634461047064|-12.634461047064|-12.634461047064|-12.974957335669|-13.098286006934|-13.146984681031|-13.257140888281|-13.257140888281|-13.403691749891|-13.403691749891|-13.572991350315|-13.813066790007|-13.813066790007|-13.813066790007|-13.813066790007|-13.813066790007|-13.877141812405|-13.877141812405|-13.877141812405|12.838871134262|12.838871134262|12.838871134262|12.838871134262|12.838871134262|12.838871134262|12.838871134262|12.838871134262|12.838871134262
07207|996080|/equities/dalian-bio-chem-co-ltd|SHANGHAICOMP||-10.215166972749|-10.215166972749|-10.352963340141|-11.144403762131|9.0885184433833|9.0885184433833|9.0885184433833|9.0885184433833|9.0885184433833|-10.456989470549|-10.456989470549|-10.456989470549|-10.456989470549|-10.896654967276|-11.104388912774|-11.104388912774|-11.260524578164|-11.260524578164|-11.260524578164|-11.260524578164|-11.260524578164|-11.260524578164|-11.260524578164|-11.260524578164|-11.260524578164|-11.260524578164|-11.260524578164|-11.260524578164||-11.260524578164|-11.44064786119|-11.44064786119|-11.564053399505|10.725022594304|10.725022594304|10.725022594304|10.725022594304|10.725022594304|10.725022594304|10.725022594304|10.725022594304|10.725022594304|10.725022594304|10.725022594304|10.725022594304|10.725022594304|10.725022594304|10.725022594304|10.725022594304|10.682067956578|10.682067956578|10.682067956578|10.677120537978|10.677120537978|10.672309557868|10.672309557868|10.648608770242|10.648608770242|10.648608770242|10.648608770242|10.648608770242|10.648608770242|10.622541250847|10.622541250847|10.605601644143|10.460113207085|10.124014394795|10.100016613045|9.7300181071388|-10.591006078959|-10.591006078959|-10.591006078959|-10.591006078959|-10.591006078959|-10.591006078959|-10.591006078959|-10.591006078959|-10.591006078959|-10.591006078959|-10.800006326305|10.037003477816|10.037003477816|10.037003477816|10.037003477816|10.037003477816|10.037003477816|10.037003477816|10.037003477816|10.037003477816|||||||10.037003477816|10.037003477816|10.037003477816|10.037003477816|9.9551146002062|9.9551146002062|9.9551146002062|9.9551146002062|9.9551146002062|9.9551146002062|9.9551146002062|9.9551146002062|9.9551146002062|9.9551146002062|9.9551146002062|9.9551146002062|9.9179053804883|-10.967785870493|-10.967785870493|-10.967785870493|-10.967785870493|-10.967785870493|-10.967785870493|-10.967785870493|-10.967785870493|-11.04365103715|-11.12794566677|-11.214384031803|-11.249159281701|-11.249159281701|-11.249159281701|-11.249159281701|10.573624899511|10.573624899511|10.573624899511|10.573624899511|10.573624899511|10.573624899511|10.573624899511|10.573624899511|10.573624899511|10.573624899511|10.573624899511|10.573624899511|10.573624899511|10.540138618288|10.521820271609|10.49717608157|10.49717608157|10.49717608157|10.49717608157|10.357417749731|10.251575177873|-11.013144475566|-11.013144475566|-11.013144475566|-11.013144475566|-11.013144475566|-11.029993530098|-11.029993530098|-11.049779178037|-11.049779178037|-11.049779178037|-11.049779178037|-11.049779178037|-11.049779178037|-11.049779178037|-11.049779178037|-11.049779178037|||-11.321421677684|-11.567135394519|-11.82292775413|-11.952142389843|-12.242335576861|-12.242335576861|-12.558706304595|-12.762451831019|14.788924214199|14.788924214199|14.788924214199|14.788924214199|14.788924214199|14.747693111449|14.680770505302|14.641321427578|14.641321427578|14.566878162483|14.566878162483|14.559865248048|14.414294891715|-15.638530687659|-15.638530687659|-15.638530687659|-15.638530687659|-15.638530687659|-15.699852701284|-15.699852701284|-15.752058342936|-15.759269689633|-15.759269689633|-15.876881894135|-15.876881894135|-15.876881894135|-15.876881894135||||-15.876881894135|-15.876881894135|-15.876881894135|-15.876881894135|-16.115424324697|-16.376026605706|-16.528363041458|-16.787624999746|-16.879383139138|-16.879383139138|-16.879383139138|-16.890426004732|-17.009917723696|-17.245463993329|-17.899959778541|-18.288845300403|-18.329272216919||-18.638079478082|-18.80619994991|17.333333417308|17.333333417308|17.258307502703|17.258307502703|17.258307502703|17.258307502703|17.258307502703|17.258307502703|17.258307502703|17.258307502703|17.258307502703|17.258307502703|17.258307502703|17.258307502703|17.258307502703|17.258307502703|17.258307502703|17.258307502703|17.258307502703|17.057564786226|16.928405606251|16.827784605356|16.827784605356|16.546070599721|16.546070599721|16.546070599721|16.546070599721
07208|101125|/equities/dalian-port|SHANGHAICOMP||1.3562075301112|1.3203752421426|1.3203752421426|1.3203752421426|1.3203752421426|1.3203752421426|1.3203752421426|1.3203752421426|1.3203752421426|1.3187502979224|-1.4311793422577|-1.4311793422577|-1.4311793422577|-1.4429770416548|-1.4644189219266|-1.4760210227734|-1.4932675595492|-1.4932675595492|-1.4932675595492|-1.4932675595492|-1.4932675595492|-1.4932675595492|-1.493630587548|-1.4941987179407|-1.4941987179407|-1.4941987179407|-1.4941987179407|-1.4941987179407||-1.4941987179407|-1.4941987179407|-1.4941987179407|-1.5057763681023|-1.5103070719605|-1.5179099604384|-1.5179099604384|-1.5300122893023|-1.5300122893023|-1.5339025431394|-1.5360028272999|-1.5384267368385|-1.5384267368385|-1.5384267368385|-1.5384267368385|-1.5384267368385|-1.5384267368385|-1.5384267368385|-1.5471408144709|-1.5471797871398|-1.5471797871398|-1.5471797871398|-1.5471797871398|-1.5471797871398|-1.5471797871398|-1.5471797871398|-1.5471797871398|-1.5471797871398|-1.5471797871398|-1.5471797871398|-1.5471797871398|-1.5471797871398|-1.5471797871398|-1.5471797871398|-1.5471797871398|-1.5471797871398|-1.5471797871398|-1.5471797871398|-1.5471797871398|-1.5471797871398|-1.5471797871398|-1.5471797871398|-1.5471797871398|-1.5471797871398|-1.5471797871398|-1.5471797871398|-1.5471797871398|-1.5471797871398|-1.5471797871398|-1.5757552967918|-1.5897281022483|-1.5996978913869|-1.6079976597457|-1.6100588216493|-1.6100588216493|-1.6123371568658|-1.6123371568658|-1.6123371568658|-1.620374682583|-1.6304162708009|||||||-1.6304624905282|-1.6339042770634|-1.6339042770634|-1.6343380530421|-1.6348200263518|-1.6453556023194|-1.6473465105571|-1.6473465105571|-1.6473465105571|-1.6481627910973|-1.6488237730886|-1.6488237730886|-1.6488237730886|-1.6488237730886|-1.6488237730886|-1.657676973061|-1.657676973061|-1.657676973061|-1.657676973061|-1.657676973061|-1.657676973061|-1.657676973061|-1.657676973061|-1.657676973061|-1.657676973061|-1.657676973061|1.5784996883532|1.5784996883532|1.5784996883532|1.5784996883532|1.5784996883532|1.5784996883532|1.5784996883532|1.5784996883532|1.5784996883532|1.5784996883532|1.5784996883532|1.5784996883532|1.5784996883532|1.5784996883532|1.5784996883532|1.5784996883532|1.5784996883532|1.5627774415701|1.5508638287351|1.5504042467327|1.5471158249346|1.5423509128852|1.5415010063697|-1.6005145819633|-1.6005145819633|-1.6005145819633|-1.6005145819633|-1.6005145819633|-1.6006921917934|-1.6006921917934|-1.6006921917934|-1.6046579977692|-1.6068422287505|-1.609269152063|-1.6095167220525|-1.6095167220525|-1.6095167220525|-1.6095167220525|-1.6095167220525|-1.6095167220525|-1.6095167220525|-1.6095167220525|-1.6144630909951|||-1.6210700605745|-1.6289666929106|-1.6335825988595|-1.6335825988595|-1.6335825988595|-1.636758441058|-1.6380584086472|-1.6380584086472|-1.6380584086472|-1.6380584086472|-1.6380584086472|-1.6381669949865|-1.6381669949865|-1.6381669949865|-1.6381669949865|-1.6390744062901|-1.6400826410718|-1.6512029520082|-1.652447726043|-1.6538308083039|-1.6653675568349|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793||||1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793||1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5955658282793|1.5924060452294|1.5924060452294|1.5924060452294|1.5924060452294|1.5924060452294|1.5924060452294|1.5924060452294|1.5924060452294|1.5924060452294|1.5918586685875|1.5918586685875|1.5918586685875|1.5918586685875|1.5918586685875|1.5918586685875
07209|100734|/equities/dalian-sun-asi|SHANGHAICOMP||-20.708872240828|-21.339858128016|-22.574286753806|-24.988652342858|-25.763502353101|-26.55666917526|-27.360743456011|-29.028048335319|-29.837276470667|-31.196514744825|-31.196514744825|-31.408348661073|-31.510943524714|-34.167715726821|-34.682479172857|-34.682479172857|-34.682479172857|-34.682479172857|-34.682479172857|-34.682479172857|29.312743316255|29.312743316255|29.312743316255|26.800270754057|24.425856596848|21.144285315297|18.147538840795|-21.511939222574||-21.511939222574|-21.511939222574|-21.511939222574|-21.651043343279|-22.05560443107|-22.490891114894|-22.490891114894|-22.490891114894|-22.490891114894|-22.543766913616|19.070853918467|19.070853918467|19.070853918467|19.070853918467|19.070853918467|19.070853918467|19.070853918467|19.070853918467|19.070853918467|19.070853918467|18.478725452858|15.946362199207|15.606512800212|15.541928851746|15.541928851746|15.470476985135|15.223307477278|15.173674542421|15.092581292241|15.092581292241|15.092581292241|15.092581292241|15.092581292241|15.092581292241|15.068979603548|15.038765781846|15.038765781846|15.038765781846|15.038765781846|15.038765781846|14.91473989324|14.836377036088|14.778195791237|14.608781040114|14.608781040114|14.608781040114|14.534200761497|14.287445012927|-16.079016394249|-16.079016394249|-16.079016394249|-16.079016394249|-16.079016394249|-16.079016394249|-16.079016394249|-16.079016394249|-16.079016394249|-16.161684507387|-16.552982694857|-16.624990161381|||||||15.122386724123|15.122386724123|15.122386724123|15.122386724123|15.122386724123|15.122386724123|15.122386724123|15.122386724123|15.122386724123|15.122386724123|15.122386724123|15.122386724123|15.122386724123|15.122386724123|15.059922738292|-16.574936209923|-16.574936209923|-16.574936209923|-16.574936209923|-16.574936209923|-16.574936209923|-16.574936209923|-16.574936209923|-16.574936209923|-16.574936209923|-16.608262285927|-16.675847037346|15.023489576824|15.023489576824|15.023489576824|15.023489576824|15.023489576824|15.023489576824|15.023489576824|15.023489576824|15.023489576824|15.023489576824|15.023489576824|15.023489576824|15.023489576824|15.023489576824|15.023489576824|15.023489576824|14.763877345729|14.704875887147|14.704875887147|14.704875887147|14.704875887147|14.704875887147|14.704875887147|14.704875887147|14.664415498712|14.664415498712|14.468794871412|14.274407471377|14.274407471377|14.274407471377|14.274407471377|14.274407471377|14.274407471377|14.274407471377|14.274407471377|14.274407471377|14.274407471377|14.022134245817|14.022134245817|14.022134245817|14.022134245817|14.022134245817|||14.022134245817|14.022134245817|14.022134245817|14.022134245817|13.985691712805|13.985691712805|13.985691712805|13.928755940856|13.928755940856|13.883062033589|13.719026948119|-15.04869790723|-15.04869790723|-15.04869790723|-15.04869790723|-15.04869790723|-15.04869790723|-15.201886873003|-15.243207751111|-15.334119755245|-15.391854598776|-15.391854598776|-15.391854598776|-15.391854598776|-15.391854598776|-15.391854598776|-15.391854598776|-15.391854598776|-15.391854598776|-15.391854598776|-15.391854598776|-15.391854598776|-15.391854598776|-15.391854598776|-15.391854598776||||-15.391854598776|-15.391854598776|-15.832104291758|-15.832104291758|-16.181226984485|14.238140678641|14.238140678641|14.238140678641|14.238140678641|14.238140678641|14.238140678641|14.238140678641|14.032378514869|13.964309463085|13.37857068917|-14.642641286508|-14.642641286508||-14.642641286508|-14.642641286508|-14.642641286508|-14.642641286508|-14.642641286508|-14.642641286508|-14.642641286508|-14.642641286508|-14.642641286508|-14.642641286508|-14.642641286508|-14.642641286508|-14.642641286508|-14.642641286508|-15.035712750373|-15.275791573985|-15.28171131154|-15.28171131154|-15.28171131154|-15.28171131154|-15.28171131154|-15.28171131154|-15.28171131154|-15.28171131154|-15.28171131154|-15.28171131154|-15.28171131154|-15.29498401073|-15.29498401073
07210|100833|/equities/dalian-power|SHANGHAICOMP||-7.8563639442279|-7.8563639442279|-7.8563639442279|-8.0692931325517|-8.0734094850636|-8.0734094850636|-8.0734094850636|-8.0734094850636|-8.0734094850636|-8.0734094850636|-8.0734094850636|-8.0734094850636|-8.0998995825556|-8.3771106451647|-8.3889018598771|-8.3889018598771|-8.7182245324691|7.6606678279643|7.6606678279643|7.6606678279643|7.6606678279643|7.6606678279643|7.6606678279643|7.6606678279643|7.6606678279643|7.6606678279643|7.6606678279643|7.6606678279643||7.6606678279643|7.6606678279643|7.6606678279643|7.6606678279643|7.6606678279643|7.6606678279643|7.6606678279643|7.6606678279643|7.6606678279643|7.6606678279643|7.6606678279643|7.4346307419411|7.240829593972|7.240829593972|7.240829593972|7.240829593972|7.240829593972|7.240829593972|7.240829593972|7.240829593972|7.240829593972|7.240829593972|7.240829593972|7.1625887630556|7.0681587919624|7.0681587919624|7.0681587919624|7.0681587919624|7.0681587919624|7.0681587919624|7.0681587919624|7.0681587919624|7.0681587919624|7.0681587919624|7.0681587919624|-7.7178335251631|-7.7178335251631|-7.7178335251631|-7.7178335251631|-7.7178335251631|-7.7178335251631|-7.7178335251631|-7.7178335251631|-7.7178335251631|-7.7178335251631|-7.7178335251631|-7.7178335251631|-7.7178335251631|-7.7178335251631|-7.7273870208898|-7.7273870208898|-7.7726523323235|-7.8685025819338|-8.0205585303347|-8.0878429481763|-8.2187143773258|-8.2207936678132|-8.2375484212461|-8.279819490627|-8.279819490627|||||||-8.279819490627|-8.2825774375107|-8.3761969609952|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.4998300733708|-8.5714778836726|-8.6055308377476|-8.6147840600421|-8.6147840600421|-8.6147840600421|-8.6147840600421|-8.7457825790719|-8.7457825790719|-8.8486473439883|-8.9076358199246|-8.9076358199246|-8.9076358199246|-8.9076358199246|-8.9076358199246|-8.9076358199246|-8.9076358199246|-8.9076358199246|-8.9076358199246|-8.9076358199246|-8.9076358199246|-8.9076358199246|-8.9076358199246|-8.9076358199246|-8.9076358199246|-9.0106001371374|-9.0106001371374|-9.3990002996646|-9.7177780344445|-9.7303477706346|8.8496521530714|8.8496521530714|8.8496521530714|8.8496521530714|8.224058422575|7.4022868840006|6.6458742583357|5.9443046212818|5.2970049779311|-5.5724011300651|||||||||||-5.5724011300651|-5.6643344957131|-5.7525936849137|-5.7951041600461|-5.941227054304|-6.0676877230113|-6.0676877230113|-6.0863197876022|-6.1547998138055|-6.2203330671108|-6.4348147351782|-6.6131273595536|-6.6823638112506|-6.9231821332994|5.5525491934522|5.5525491934522|5.5525491934522|5.5525491934522|5.107832244315|4.5380731522091|4.5380731522091|4.5380731522091|4.5380731522091|4.5380731522091|4.4450812802323|4.4150903473969|-5.0514807523793|-5.0514807523793|-5.0514807523793|-5.0514807523793|-5.0514807523793|-5.0514807523793|-5.0514807523793|-5.0514807523793||||-5.0514807523793|-5.0514807523793|-5.1277562845091|-5.1891735646836|-5.242415120614|-5.3543501986535|-5.3670755823855|-5.3670755823855|-5.3670755823855|-5.3670755823855|-5.3670755823855|-5.3670755823855|-5.3670755823855|-5.3670755823855|-5.4834170562696|-5.5182414565563|-5.521935122331||-5.5350432694204|-5.5350432694204||-5.6516280403297|-5.6516280403297|-5.6516280403297|-5.6516280403297|-5.6516280403297|-5.6516280403297|-5.6516280403297|-5.6516280403297|-5.6516280403297|-5.6516280403297|-5.6516280403297|-5.6516280403297|-5.6516280403297|-5.7751419798711|5.3417666611101|5.3417666611101|5.3417666611101|5.3417666611101|5.3417666611101|5.3417666611101|5.3417666611101|5.3417666611101|5.2947406169469|5.2812806143618|5.2812806143618|5.2812806143618
07211|100942|/equities/danhua-chem|SHANGHAICOMP||-2.9263988399892|-2.9504431380595|-3.1054924741681|-3.1772137897208|-3.361348723592|-3.4337208527344|-3.6608009225812|-3.7931122522317|-3.9801247760944|-4.0723607590123|-4.0743341375188|-4.0743341375188|-4.1203714265642|-4.1815237484836|3.335272451796|3.335272451796|3.335272451796|3.335272451796|3.335272451796|3.2813133580552|3.2813133580552|3.2813133580552|3.2813133580552|3.2813133580552|3.2813133580552|3.2813133580552|2.9320222492252|2.9320222492252||2.9320222492252|2.9320222492252|2.9320222492252|2.9320222492252|2.9320222492252|2.9320222492252|2.9320222492252|2.9320222492252|2.9320222492252|2.9320222492252|2.9320222492252|2.9320222492252|2.9320222492252|2.9320222492252|2.9320222492252|2.9320222492252|2.9320222492252|2.9320222492252|2.9320222492252|2.9320222492252|2.9320222492252|2.9320222492252|2.9320222492252|2.9320222492252|2.9320222492252|2.9320222492252|2.9320222492252|2.9320222492252|2.9320222492252|2.9320222492252|2.9320222492252|2.9320222492252|2.9320222492252|2.9320222492252|2.7483581696654|-2.9382902413472|-2.9382902413472|-2.9382902413472|-2.9382902413472|-2.9382902413472|-2.9382902413472|-2.9382902413472|-2.9382902413472|-2.9382902413472|-2.9382902413472|-2.9382902413472|-2.9382902413472|-2.9382902413472|-2.9382902413472|-2.9382902413472|-2.9831002453813|-3.0056669424915|-3.0340743805461|2.7822317805092|2.7822317805092|2.7822317805092|2.7822317805092|2.7822317805092|2.7822317805092|2.7822317805092|||||||2.7822317805092|2.7822317805092|2.7822317805092|2.7822317805092|2.7822317805092|2.7822317805092|2.7822317805092|2.7674797471144|2.7433108285376|2.7109009243061|2.6974702250577|-2.9096636515899|-2.9096636515899|-2.9096636515899|-2.9096636515899|-2.9096636515899|-2.9096636515899|-2.9096636515899|-2.9096636515899|-2.9096636515899|-2.9226764802506|-2.9226764802506|-2.9226764802506|-2.9226764802506|-2.9226764802506|-2.9226764802506|-2.9563071865032|2.7789508952516|2.7789508952516|2.7789508952516|2.7789508952516|2.7789508952516|2.7789508952516|2.7789508952516|2.7789508952516|2.7789508952516|2.7789508952516|2.7789508952516|2.7789508952516|2.7789508952516|2.7789508952516|2.7741368628601|2.7741368628601|2.7601520592481|2.7548791163388|2.7548791163388|2.7309766735438|2.7083075008793|2.7059970473561|2.7059970473561|-2.879176244448|-2.879176244448|-2.879176244448|-2.879176244448|-2.879176244448|-2.879176244448|-2.879176244448|-2.879176244448|-2.879176244448|-2.879176244448|-2.879176244448|-2.879176244448|-2.879176244448|-2.879176244448|-2.879176244448|-2.879176244448|-2.879176244448|-2.879176244448|-2.879176244448|||-2.879176244448|-2.879176244448|-2.879176244448|-2.9006060058024|-2.9006060058024|-2.9006060058024|-2.9006060058024|-2.9006060058024|-2.9006060058024|-2.9006060058024|-2.9006060058024|-2.9006060058024|-2.9006060058024|-2.9006060058024|-2.9006060058024|-2.9006060058024|-2.9006060058024|-2.9273399969104|-2.9631555367579|-2.9706110997181|-2.9706110997181|-2.9706110997181|-2.9706110997181|-2.9706110997181|-2.9706110997181|-2.9706110997181|-2.9706110997181|-2.9706110997181|-2.9706110997181|-2.9706110997181|-2.9706110997181|-2.9706110997181|-2.9706110997181|-2.9706110997181|-2.9706110997181||||-2.9706110997181|-2.9706110997181|-2.9706110997181|-2.9706110997181|-3.03567896101|-3.1101989239799|2.8890354858211|2.8890354858211|2.8890354858211|2.8890354858211|2.8890354858211|2.8890354858211|2.8890354858211|-3.0362783905996|||-3.0362783905996||-3.0362783905996|-3.0362783905996|-3.0362783905996|-3.0362783905996|-3.0864204430065|-3.1149115853267|-3.1376795297151|-3.1490883700588|-3.1538374495917|-3.1538374495917|-3.1538374495917|-3.1538374495917|-3.1538374495917|-3.1603532027715|-3.1603532027715|-3.1603532027715|-3.1976146512024|-3.2240162748752|-3.2336003803248|-3.2336003803248|-3.2634449825281|-3.288827669355|-3.3053639991777|-3.3210342433086|-3.3210342433086|-3.3210342433086|-3.3328157559623|3.13980456296|3.13980456296
07212|101181|/equities/danhua-chem-b|SHANGHAICOMP||-0.14991301617868|-0.14991301617868|-0.14991301617868|-0.14991301617868|0.13436744428182|0.13436744428182|0.13436744428182|0.13436744428182|0.13436744428182|0.13436744428182|0.13436744428182|0.13436744428182|0.13436744428182|0.13436744428182|0.13436744428182|0.13436744428182|0.13436744428182|0.13436744428182|0.13436744428182|0.13400415134175|0.13400415134175|0.13400415134175|0.13400415134175|0.13400415134175|0.13400415134175|0.13400415134175|0.12957615634824|-0.14131815275009||-0.14131815275009|-0.14131815275009|-0.14131815275009|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14349407985194|-0.14388230922469|-0.14416190729265|-0.14416190729265|-0.14416190729265|-0.14416190729265|-0.14416190729265|-0.14416190729265|-0.14416190729265|-0.14445767270994|-0.14528630196465|-0.14748478150383|-0.14800788225995|-0.14800788225995|-0.14800788225995|-0.14800788225995|-0.14800788225995|-0.14800788225995|-0.14800788225995|-0.14800788225995|||||||-0.14800788225995|-0.14800788225995|-0.14800788225995|-0.14865445450958|-0.14865445450958|-0.14865445450958|-0.14865445450958|-0.14865445450958|-0.14865445450958|-0.14865445450958|-0.14865445450958|-0.14865445450958|-0.14865445450958|-0.14865445450958|-0.15128272143797|-0.15359191892099|-0.15507737598754|-0.15507737598754|-0.15507737598754|-0.15507737598754|-0.15564819281139|-0.15564819281139|-0.15564819281139|-0.15564819281139|-0.15564819281139|-0.15627576912816|0.14738438668742|0.14738438668742|0.14738438668742|0.14738438668742|0.14738438668742|0.14738438668742|0.14738438668742|0.14738438668742|0.14738438668742|0.14738438668742|0.14634673099425|0.14634673099425|0.14634673099425|0.14634673099425|0.14544081219597|0.14532312644371|0.14519236449675|0.14504707344457|0.14238564132634|-0.15464806697551|-0.15464806697551|-0.15464806697551|-0.15464806697551|-0.15464806697551|-0.15464806697551|-0.15464806697551|-0.15464806697551|-0.15594230500398|-0.15682478726504|-0.15856074277916|-0.15856074277916|-0.15856074277916|-0.15951371734234|-0.15951371734234|-0.15951371734234|-0.15951371734234|-0.15951371734234|-0.15951371734234|-0.15951371734234|-0.15951371734234|-0.15951371734234|-0.15951371734234|-0.15951371734234|||-0.15951371734234|-0.15951371734234|-0.15951371734234|-0.15990412836707|-0.16066527278048|-0.16066527278048|-0.16066527278048|-0.16066527278048|-0.16066527278048|-0.16123919007759|-0.16134263867724|-0.16134263867724|-0.16134263867724|-0.16134263867724|-0.16134263867724|-0.16465848016063|0.15547973631953|0.15547973631953|0.15547973631953|0.15547973631953|0.15547973631953|0.15547973631953|0.15547973631953|0.15547973631953|0.15547973631953|0.15547973631953|0.15547973631953|0.15547973631953|0.15547973631953|0.15547973631953|0.15547973631953|0.15547973631953|0.15547973631953|0.15547973631953|0.15547973631953||||0.15547973631953|0.15547973631953|0.15547973631953|0.15547973631953|0.15547973631953|0.15547973631953|0.15547973631953|0.15547973631953|0.15547973631953|0.15547973631953|0.15547973631953|0.15547973631953|0.15547973631953|-0.17472888180169|||-0.17472888180169||-0.17472888180169|-0.17472888180169|-0.17472888180169|-0.17497653705712|-0.17725171361627|-0.17905745643446|-0.18300828158932|-0.18867587099558|-0.19048872381677|-0.19048872381677|-0.19101538972422|-0.19101538972422|-0.19101538972422|-0.19590598611219|-0.19650665552729|-0.19900739558663|-0.20167489011118|-0.20291654306462|-0.20368504841913|-0.20431672058491|-0.20559024230552|-0.20559024230552|-0.20559024230552|-0.20559024230552|-0.20559024230552|-0.20559024230552|-0.2060447130039|-0.20638301344213|-0.20703668115864
07213|997892|/equities/daqian-ecology-landscape-co-ltd|SHANGHAICOMP||-12.902891346771|-12.932397102817|-12.932397102817|-13.525996499044|-14.52555185422|-14.90727987405|-15.652532366871|-16.519480842086|-17.497756421271|-18.483260638306|-18.483260638306|-18.483260638306|-18.483260638306|-19.415844712864|17.235376151243|17.235376151243||||16.66041796278|14.088798285314|13.927146246907|13.927146246907|13.927146246907|13.927146246907|13.927146246907|13.810162706372|13.791847144229||-15.202286973925|-15.202286973925|-15.202286973925|-15.290874233215|-15.405416372053|-15.650698977037|-15.650698977037|-15.670738850753|-15.670738850753|-15.763937480558|-15.763937480558|-15.783263585423|-15.823966906216|-15.823966906216|-15.907186161309|14.803264630948|14.803264630948|14.803264630948|14.803264630948|14.803264630948|14.803264630948|14.803264630948|14.803264630948|14.803264630948|14.803264630948|14.803264630948|14.803264630948|14.803264630948|14.803264630948|14.71164579962|14.71164579962|14.71164579962|14.691248749813|14.691248749813|14.691248749813|14.61851716228|14.61851716228|14.527796800354|14.465119498882|14.465119498882|14.465119498882|14.339021623039|14.225579884211|14.073977685151|13.919885671256|13.919885671256|13.919885671256|13.919885671256|-15.717980081507|-15.717980081507|-15.754469266992|-15.754469266992|-15.754469266992|-15.754469266992|-15.754469266992|-15.92996609593|-16.067740312159|-16.136933237248|-16.22270409921|-16.47967155619|||||||-16.621856723048|-16.658156877949|-16.658156877949|-16.710996311626|-16.710996311626|-16.950550893635|-17.050732821331|-17.050732821331|-17.050732821331|-17.050732821331|-17.18691915734|-17.18691915734|-17.18691915734|-17.18691915734|-17.296021082482|-17.31721279194|-17.31721279194|-17.31721279194|-17.31721279194|-17.31721279194|-17.31721279194|-17.31721279194|-17.31721279194|-17.31721279194|-17.31721279194|-17.31721279194|15.838048871954|15.838048871954|15.838048871954|15.838048871954|15.838048871954|15.838048871954|15.838048871954|15.838048871954|15.838048871954|15.838048871954|15.838048871954|15.838048871954|15.838048871954|15.838048871954|15.838048871954|15.838048871954|15.838048871954|15.838048871954|15.838048871954|15.838048871954|15.751164790215|15.673047198864|15.673047198864|15.673047198864|15.673047198864|15.673047198864|15.673047198864|15.673047198864|15.673047198864|15.279496658745|15.248329786131|14.608700279471|14.341889068018|14.200987520627|14.079985979322|14.029736234234|14.029736234234|14.016928409521|-15.288193818114|-15.288193818114|-15.288193818114|-15.288193818114|-15.288193818114|||-15.598548699509|-15.835054557733|-16.103393891578|-16.290856724321|-16.290856724321|-16.522618855966|-16.735687456674|-16.789096949439|-16.891416553045|-16.891416553045|-16.986669935634|-16.986669935634|-16.986669935634|-16.986669935634|-16.986669935634|-17.009221959323|-17.009221959323|-17.377469354438|15.806466818719|15.806466818719|15.806466818719|15.806466818719|15.806466818719|15.806466818719|15.806466818719|15.806466818719|15.806466818719|15.806466818719|15.806466818719|15.806466818719|15.806466818719|15.763852385314|15.696502557101|-17.215094633834|-17.215094633834||||-17.215094633834|-17.215094633834|-17.215094633834|-17.215094633834|-17.346771898023|-17.376968478882|-17.475077412766|-17.475077412766|-17.475077412766|-17.475077412766|-17.475077412766|-17.475077412766|-17.475077412766|-17.475077412766|-17.475077412766|-17.475077412766|-17.475077412766||-17.475077412766|-17.475077412766|-17.475077412766|-17.475077412766|-17.475077412766|-17.533975360837|-18.209417076074|-18.523341340904|-18.523341340904|-18.523341340904|-18.523341340904|-18.523341340904|-18.523341340904|-18.523341340904|-18.523341340904|-18.608713012144|-18.762723429641|-18.762723429641|-18.762723429641|-18.762723429641|-18.762723429641|-18.762723429641|-18.792470278167|-19.022744511922|-19.121938015973|-19.33659731233|-19.422331241368|-19.534256515237|-19.811737071992
07214|101026|/equities/daqin-railway|SHANGHAICOMP||7.1966379245497|7.1966379245497|7.1966379245497|7.1579311247642|7.1398884417542|7.1398884417542|7.1398884417542|7.1398884417542|7.1398884417542|7.10654291863|-7.4469085715118|-7.4469085715118|-7.4469085715118|-7.4469085715118|7.1417022404618|7.1417022404618|7.1417022404618|7.1256871321648|7.1256871321648|7.1256871321648|7.1256871321648|7.1256871321648|7.1256871321648|7.1256871321648|7.1213189340134|7.0863667413772|7.0863667413772|7.0863667413772||7.0863667413772|7.0863667413772|7.0863667413772|7.0863667413772|7.0863667413772|7.0863667413772|7.0863667413772|7.0863667413772|7.0863667413772|7.0863667413772|7.0863667413772|7.0863667413772|7.0863667413772|7.083405636453|7.083405636453|7.083405636453|7.083405636453|7.083405636453|7.083405636453|7.083405636453|7.083405636453|7.0287843530965|-7.2087592830485|-7.2087592830485|-7.2087592830485|-7.2087592830485|-7.2087592830485|-7.2087592830485|-7.2087592830485|-7.2087592830485|-7.2480657619708|7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|||||||7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|7.0748037318468|7.0260149922996|7.0260149922996|7.0260149922996|7.0260149922996|7.0260149922996|7.0260149922996|7.0260149922996|7.0260149922996|7.0260149922996|7.0260149922996|7.0260149922996|7.0260149922996|7.0260149922996|7.0260149922996|7.0260149922996|7.0260149922996|6.9900164037975|-7.3341394354651|-7.3341394354651|-7.3341394354651|-7.3341394354651|-7.3341394354651|-7.3341394354651|-7.3791693401998|-7.3791693401998|-7.3791693401998|-7.3791693401998|-7.3791693401998|-7.4470608382394|-7.4470608382394|-7.4910893013835|-7.4910893013835|-7.4910893013835|-7.4910893013835|-7.4910893013835|-7.504543442501|-7.5259705334603|-7.5259705334603|-7.5259705334603|-7.5259705334603|-7.5259705334603|-7.5259705334603|-7.5259705334603|-7.5259705334603|-7.5259705334603|-7.7084521707417|-7.7084521707417|-7.7084521707417|-7.7084521707417|-7.7084521707417|-7.7084521707417|-7.7084521707417|-7.7084521707417|-7.7084521707417|-7.7084521707417|-7.7084521707417|-7.7084521707417|-7.7084521707417|||-7.7981509436945|-7.7981509436945|-7.8085011629904|-7.8907140045622|-7.8907140045622|-7.8907140045622|-7.8907140045622|-7.8907140045622|-7.8907140045622|-7.8907140045622|-7.8907140045622|-7.8907140045622|-7.8907140045622|-7.8907140045622|-7.8907140045622|-7.8907140045622|-7.8907140045622|-7.8907140045622|-7.8907140045622|-7.8907140045622|-7.9524599213577|7.5084898312265|7.5084898312265|7.5084898312265|7.5084898312265|7.5084898312265|7.5084898312265|7.5084898312265|7.5084898312265|7.5084898312265|7.5084898312265|7.5084898312265|7.5084898312265|7.3933219202552|7.3470243886879||||7.2794713395361|7.2405239098076|7.2201842782053|7.2201842782053|7.2201842782053|7.2201842782053|7.2201036903044|7.2201036903044|7.2128930856542|7.1243254928409|7.0452495370885|7.0452495370885|7.0452495370885|7.0452495370885|7.0452495370885|7.0452495370885|7.0452495370885||7.0452495370885|7.0452495370885|7.0452495370885|7.0452495370885|7.0452495370885|7.0452495370885|7.0452495370885|7.0452495370885|7.0452495370885|7.0452495370885|7.0452495370885|7.0452495370885|7.0069438919514|6.9717930540955|6.9717930540955|6.9717930540955|6.9717930540955|6.9717930540955|6.9717930540955|6.9101764873119|6.9101764873119|6.8601963205969|6.7768846003916|6.7176493504209|6.6590550054624|6.6289498132152|6.6071665862846|-6.8109702946046|-6.8109702946046
07215|100813|/equities/dashang|SHANGHAICOMP||-16.636850808546|-16.636850808546|-16.636850808546|-16.664833994359|-17.373148568968|-17.464826467823|-17.464826467823|-17.464826467823|-17.464826467823|-17.464826467823|-17.464826467823|-17.464826467823|-17.464826467823|-18.2603633439|16.705774323456|16.705774323456|16.705774323456|16.705774323456|16.705774323456|16.705774323456|16.705774323456|16.705774323456|16.705774323456|16.604228192779|16.604228192779|16.440254085828|-17.291178127587|-17.291178127587||-17.291178127587|-17.291178127587|-17.291178127587|-17.506309293442|-17.606454609426|-17.647615593134|-17.647615593134|-17.647615593134|-17.647615593134|-17.647615593134|-17.647615593134|-17.647615593134|-17.647615593134|-17.647615593134|-17.647615593134|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.665497990844|-17.689634504436|-17.689634504436|-17.689634504436|-17.689634504436|-17.689634504436|-17.689634504436|-17.689634504436|-17.689634504436|-17.689634504436|-17.689634504436|-17.689634504436|-17.689634504436|-17.689634504436|-17.689634504436|-17.842927604382|-17.978252046048|-18.204170245527|-18.213789727216|-18.213789727216|-18.320321482557|-18.337865863487|-18.337865863487|-18.449851921582|-18.67094668126|||||||-18.821606834464|-18.866231185123|-18.870346358074|-18.870346358074|-18.870346358074|-18.870346358074|-18.870346358074|-18.870346358074|-18.870346358074|-18.870346358074|-18.870346358074|-18.870346358074|-18.870346358074|-18.870346358074|-18.870346358074|-19.010385516234|-19.042028173707|-19.042028173707|-19.042028173707|-19.042028173707|-19.042028173707|-19.36058789812|-19.43103928541|-19.43103928541|-19.43103928541|-19.607266372827|18.512463630157|18.512463630157|18.512463630157|18.512463630157|18.512463630157|18.512463630157|18.512463630157|18.512463630157|18.512463630157|18.512463630157|18.512463630157|18.512463630157|18.512463630157|18.512463630157|18.512463630157|18.512463630157|18.481626895751|18.474860412939|18.474860412939|18.474860412939|18.474860412939|18.474860412939|18.474860412939|18.366740865304|18.366740865304|18.143046028961|17.911717661607|17.69301982322|17.652244519289|17.560796430444|-18.454511509213|-18.454511509213|-18.454511509213|-18.454511509213|-18.454511509213|-18.454511509213|-18.454511509213|-18.454511509213|-18.454511509213|-18.454511509213|-18.454511509213|-18.454511509213|-18.454511509213|||-18.795013597578|-19.026125672757|-19.386250870426|-19.752500526331|-19.788888922689|-19.807086286424|-19.807086286424|-20.02620761646|18.893487989598|18.893487989598|18.893487989598|18.893487989598|18.893487989598|18.893487989598|18.893487989598|18.893487989598|18.893487989598|18.893487989598|18.893487989598|18.893487989598|18.893487989598|18.893487989598|18.893487989598|18.893487989598|18.893487989598|18.893487989598|18.893487989598|18.893487989598|18.893487989598|18.893487989598|18.893487989598|18.893487989598|18.812210148897|18.551343991057|18.278160918306||||18.109319904119|18.109319904119|18.109319904119|18.109319904119|18.109319904119|18.109319904119|18.109319904119|18.109319904119|18.109319904119|18.109319904119|18.109319904119|18.109319904119|18.109319904119|18.109319904119|18.109319904119|18.109319904119|18.109319904119||18.109319904119|18.109319904119|18.109319904119|18.109319904119|18.109319904119|17.973687943121|17.934861146252|17.934861146252|17.81254528339|17.81254528339|17.689232189879|17.689232189879|17.689232189879|17.689232189879|17.689232189879|17.689232189879|17.689232189879|17.689232189879|17.689232189879|17.689232189879|17.689232189879|17.689232189879|17.639702089876|17.635224934254|17.581916830974|17.459907556063|17.364708817389|17.364708817389|17.364708817389
07216|1031219|/equities/dashenlin-pharma|SHANGHAICOMP/EMCONSGROWTH||22.092184071546|21.702597936102|-24.584310179705|-24.584310179705|-25.185899661376|-25.31711082811|-25.414567633413|-25.911185233618|-25.97294422141|-25.97294422141|-26.049890376784|-26.049890376784|-26.049890376784|-26.160422945488|24.05604231923|24.05604231923|24.05604231923|24.05604231923|24.05604231923|24.05604231923|24.05604231923|24.05604231923|24.05604231923|24.05604231923|24.05604231923|24.05604231923|24.05604231923|24.05604231923||24.05604231923|24.05604231923|24.05604231923|24.05604231923|24.05604231923|24.05604231923|24.05604231923|24.05604231923|24.05604231923|24.05604231923|24.05604231923|24.05604231923|24.05604231923|24.05604231923|24.05604231923|24.05604231923|24.05604231923|24.05604231923|24.05604231923|24.02504733502|23.967275973814|23.929194632125|23.814906553567|23.814906553567|23.814906553567|23.814906553567|23.612168364246|23.612168364246|23.53796509076|23.484405605537|23.351296325635|23.351296325635|23.351296325635|23.351296325635|22.905982413055|22.905982413055|22.721177272874|22.721177272874|22.721177272874|22.721177272874|22.376267127145|-24.547684934828|-24.547684934828|-24.547684934828|-24.547684934828|-24.547684934828|-24.547684934828|-24.548313256513|-24.548313256513|-24.722571607443|-24.886744653751|-25.056939720632|-25.428821271792|-25.600358108828|-25.896508115475|-26.022786663577|-26.371218090937|-26.371218090937|-26.531909074701|-26.957120884697|||||||-26.983468679632|-27.062185980705|-27.231874282524|-27.284305156783|-27.285669362991|-27.285669362991|-27.285669362991|-27.285669362991|-27.285669362991|-27.285669362991|-27.285669362991|-27.285669362991|-27.285669362991|-27.285669362991|-27.285669362991|-27.680187689429|-28.054097161432|-28.368442095805|-28.753268813081|-28.874096064393|-28.874096064393|-28.874096064393|-28.874096064393|-28.874096064393|-28.874096064393|-28.968996317987|-29.558884814718|27.250806344525|27.250806344525|27.250806344525|27.250806344525|27.250806344525|27.250806344525|27.250806344525|27.250806344525|27.250806344525|27.250806344525|27.250806344525|27.250806344525|27.250806344525|26.910339475755|-28.778341744978|-28.778341744978|-28.778341744978|-28.778341744978|-28.778341744978|-28.778341744978|-28.778341744978|-28.778341744978|-28.838694247001|-28.838694247001|-28.86910381184|-29.076225279283|-29.22580612866|-29.623191521478|-29.623191521478|-29.623191521478|-29.623191521478|-29.623191521478|-29.623191521478|-29.623191521478|-29.910212805881|-30.049680925093|-30.689793883243|-30.689793883243|-30.689793883243|-30.689793883243|-30.689793883243|-30.689793883243|||-30.689793883243|-30.689793883243|-30.689793883243|-30.689793883243|-30.689793883243|-30.689793883243|-30.689793883243|-30.689793883243|-30.689793883243|-34.085882622311|-34.593202756853|-34.762829172228|-34.762829172228|-34.762829172228|-34.875920785372|-35.15824499495|-35.652491997427|-35.667148465685|-35.667148465685|-35.667148465685|-35.667148465685|-35.667148465685|-35.667148465685|-35.667148465685|-35.667148465685|-35.786275089639|-36.382528504683|-36.509784968489|-36.509784968489|-36.544118531685|-36.544118531685|-37.377354975255|-37.810948446627|-37.96930839701|-37.96930839701||||-37.96930839701|-37.96930839701|-37.96930839701|-37.96930839701|-37.96930839701|-37.96930839701|-38.516501868253|-38.516501868253|-38.516501868253|-38.516501868253|-38.516501868253|-38.516501868253|-38.516501868253|-38.516501868253|-38.516501868253|-38.516501868253|-38.516501868253||-38.516501868253|-38.516501868253|-38.516501868253|-38.516501868253|-38.516501868253|-38.516501868253|-38.516501868253|-38.963889718592|-38.964322647054|-39.19961291963|-39.19961291963|-39.19961291963|-39.355194872303|-39.355194872303|-39.355194872303|-39.355194872303|-39.355194872303|-39.355194872303|-39.355194872303|-39.355194872303|-39.355194872303|-39.355194872303|-39.355194872303|-39.355194872303|-39.355194872303|-39.355194872303|-39.355194872303|-39.355194872303|-39.355194872303
07217|100858|/equities/huayin-elec|SHANGHAICOMP||-3.1203413211294|-3.1203413211294|-3.1203413211294|-3.2392680471681|-3.4386311974285|-3.5734790791138|-3.6668762433432|-3.6668762433432|-3.6668762433432|-3.6668762433432|-3.6668762433432|-3.6668762433432|-3.6668762433432|-3.8448625392276|-3.8966820351084|-3.8966820351084|-3.9967170462753|3.5239546025623|3.5239546025623|3.2232829823349|3.1746118391501|-3.3998017977495|-3.3998017977495|-3.3998017977495|-3.3998017977495|-3.3998017977495|-3.3998017977495|-3.3998017977495||-3.3998017977495|-3.3998017977495|-3.3998017977495|-3.4214464371755|-3.4282738307399|-3.4586375796444|-3.4645973271404|-3.4848328955243|-3.4848328955243|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.2660337095926|3.1993862388899|3.1993862388899|3.1993862388899|3.1993862388899|3.1993862388899|-3.4159029125998|-3.4159029125998|-3.4159029125998|-3.4159029125998|-3.4159029125998|-3.4159029125998|-3.4159029125998|-3.4159029125998|-3.4159029125998|-3.4216737705752|-3.4216737705752|-3.4216737705752|-3.4216737705752|-3.4216737705752|-3.4216737705752|-3.4216737705752|-3.4216737705752|-3.4216737705752|-3.4551930646416|-3.458749129219|||||||-3.458749129219|-3.458749129219|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.4674048120268|-3.5165608784101|-3.5622899687447|-3.5975444356774|-3.6294375663156|-3.6294375663156|-3.6654861641321|-3.696649592648|-3.696649592648|-3.7434995235448|-3.7722216912381|-3.7791352347392|3.5606289948605|3.5606289948605|3.5606289948605|3.5606289948605|3.5606289948605|3.5606289948605|3.5606289948605|3.5606289948605|3.5606289948605|3.5606289948605|3.5606289948605|3.5606289948605|3.5606289948605|3.5606289948605|3.5606289948605|3.5606289948605|3.5606289948605|3.5606289948605|3.5606289948605|3.5606289948605|3.5606289948605|3.5606289948605|-3.7680825944096|-3.7680825944096|-3.7680825944096|-3.7680825944096|-3.7680825944096|-3.7680825944096|-3.7680825944096|-3.7680825944096|-3.7680825944096|-3.7680825944096|||-3.7680825944096|-3.7680825944096|-3.7680825944096|-3.7680825944096|-3.7680825944096|-3.7812028985719|-3.8257809856976|-3.8349765896607|-3.8349765896607|-3.8699739906311|-3.8827489054998|-3.9980543892472|-4.070615998119|-4.0856844619578|-4.3002050271372|3.9485117534044|3.9485117534044|3.9485117534044|3.9485117534044|3.9485117534044|3.9485117534044|3.9485117534044|3.9485117534044|3.9485117534044|3.9485117534044|3.9485117534044|-4.1982120489625|-4.1982120489625|-4.1982120489625|-4.1982120489625|-4.1982120489625|-4.1982120489625|-4.1982120489625|-4.1982120489625|-4.1982120489625||||-4.1982120489625|-4.1982120489625|-4.1982120489625|-4.1982120489625|-4.2224579492706|-4.2452400772575|-4.2452400772575|-4.2452400772575|-4.2452400772575|-4.2452400772575|-4.2452400772575|-4.2452400772575|-4.2452400772575|-4.2452400772575|-4.2452400772575|-4.2452400772575|-4.2580447294981||-4.2654498055557|-4.2654498055557|-4.2654498055557|-4.2654498055557|-4.2960550735372|-4.331727976046|-4.3474754960912|-4.3794174626555|-4.3965748366478|-4.4123054673012|-4.4153395151359|-4.4698215828187|-4.4995832554445|-4.4995832554445|-4.4995832554445|-4.4995832554445|4.2756772220824|4.2756772220824|4.2756772220824|4.2756772220824|4.2756772220824|4.2756772220824|4.2756772220824|4.2756772220824|4.2756772220824|4.2756772220824|4.2756772220824|4.2756772220824|4.2756772220824
07218|101148|/equities/datang-power|SHANGHAICOMP||-2.573613250132|-2.573613250132|-2.573613250132|-2.573613250132|2.2857120741391|2.2857120741391|2.2857120741391|2.2857120741391|2.2757911802424|2.2519901992097|2.1788779233577|-2.4781753282632|-2.4781753282632|-2.4835281615882|-2.5472535960574|-2.592503891245|2.4185007594278|2.4185007594278|2.4185007594278|2.4185007594278|2.4185007594278|2.4185007594278|2.4185007594278|2.4185007594278|2.4185007594278|2.4005564078414|2.3778404642833|-2.5219022409687||-2.5219022409687|-2.5219022409687|-2.5219022409687|-2.5304469815636|-2.5404966398239|-2.547711783986|-2.547711783986|-2.5666812662489|-2.5666812662489|-2.5787031815254|-2.5787031815254|-2.5787031815254|-2.5787031815254|-2.5787031815254|-2.5787031815254|-2.5787031815254|-2.5787031815254|-2.5787031815254|-2.6157812857853|-2.628090318069|-2.6328781401947|-2.633197947325|-2.6357755086838|-2.6419727959035|-2.6422114487971|-2.6422114487971|-2.6422114487971|-2.6422114487971|-2.6422114487971|-2.6422114487971|-2.6422114487971|-2.6422114487971|-2.6422114487971|-2.6422114487971|-2.6422114487971|-2.6422114487971|-2.6422114487971|-2.6422114487971|-2.6422114487971|-2.6422114487971|-2.6422114487971|-2.6422114487971|-2.6422114487971|-2.6422114487971|-2.6422114487971|-2.6422114487971|-2.6422114487971|-2.6422114487971|-2.6422114487971|-2.6485682854481|-2.6750758631834|-2.6939731818447|-2.7321924083774|-2.7498754012032|-2.7498754012032|-2.7498754012032|-2.7498754012032|-2.7498754012032|-2.7643061332619|-2.8008957232276|||||||-2.8132174638951|-2.8346860572192|-2.8457622842097|-2.8858469543748|-2.9003855053907|-2.9004283552176|-2.9232011642351|-2.9232011642351|-2.9232011642351|-2.9232011642351|-2.9232011642351|-2.9232011642351|-2.9232011642351|-2.9232011642351|-2.9232011642351|-2.9232011642351|-2.9232011642351|-2.9232011642351|-2.9232011642351|-2.9541123935794|-2.97179155319|-3.0067179832078|-3.0067179832078|-3.0128616797602|-3.0128616797602|-3.0376242120703|-3.0584712646228|-3.0794124362449|-3.1104582942835|-3.1429114681839|-3.1429114681839|-3.1659005337944|-3.1659005337944|-3.1659005337944|-3.1854450364897|-3.2154944759817|-3.2299938712088|-3.2706620767154|-3.2706620767154|-3.2706620767154|-3.2706620767154|-3.2706620767154|-3.2706620767154|-3.2706620767154|-3.2706620767154|-3.2706620767154|-3.2740689995595|-3.3051082668083|-3.3051082668083|-3.3051082668083|-3.342898189732|-3.3698867953581|-3.382096374119|-3.4173293379553|-3.4575881326207|-3.4689868251492|-3.4866520343014|-3.5141649058085|-3.5141649058085|-3.5141649058085|-3.5141649058085|-3.5468498921638|3.2052025751326|3.2052025751326|3.2052025751326|3.2052025751326|3.2052025751326|3.2052025751326|3.2052025751326|||3.2052025751326|3.2052025751326|3.2052025751326|3.2052025751326|3.2052025751326|3.2052025751326|3.2052025751326|3.2052025751326|3.2052025751326|3.2052025751326|3.2052025751326|3.2052025751326|3.2052025751326|3.2052025751326|3.2052025751326|3.2052025751326|3.1830029174192|3.1461144205049|3.0317938191047|3.0081613473018|3.0081613473018|3.0081613473018|3.0081613473018|3.0081613473018|3.0081613473018|3.0081613473018|3.0081613473018|3.0081613473018|3.0081613473018|3.0081613473018|3.0081613473018|3.0081613473018|3.0081613473018|2.9385910325307|2.9385910325307||||2.9385910325307|2.9385910325307|2.9385910325307|2.913462301233|2.913462301233|2.913462301233|2.913462301233|2.913462301233|2.913462301233|2.913462301233|2.8846109187683|2.8846109187683|2.8846109187683|2.8846109187683|2.8846109187683|2.8846109187683|2.8846109187683||2.8846109187683|2.8846109187683|2.8846109187683|2.8846109187683|2.8846109187683|2.8846109187683|2.8846109187683|2.8846109187683|2.8846109187683|2.8846109187683|2.8846109187683|2.8846109187683|2.8846109187683|2.8846109187683|2.8846109187683|2.8846109187683|2.8846109187683|2.8846109187683|2.8846109187683|2.8846109187683|2.8846109187683|2.8640122056096|2.7889024549159|2.7800116744631|2.7800116744631|2.7800116744631|2.7800116744631|2.7800116744631|2.7800116744631
07219|100432|/equities/datang-telecom|SHANGHAICOMP||-5.5765988114091|-5.5765988114091|-5.5765988114091|-5.8595542115869|-6.0159314055137|-6.0159314055137|-6.1931520178083|-6.1931520178083|-6.1931520178083|-6.1931520178083|-6.1931520178083|-6.1931520178083|-6.1931520178083|-6.3012799901171|-6.4248520820724|-6.4248520820724|-6.60261323379|-6.625587596761|-6.625587596761|-6.625587596761|-6.625587596761|-6.625587596761|-6.625587596761|-6.625587596761|-6.7729803810922|-6.7729803810922|-6.7729803810922|-6.7729803810922||-6.7729803810922|-6.7729803810922|-6.7729803810922|-6.7749783209527|-6.8449758083251|-6.9281184357658|-6.9281184357658|-7.042245048831|-7.042245048831|-7.1063835030905|-7.2332038223867|-7.2826950610275|-7.2826950610275|-7.2826950610275|-7.2826950610275|-7.2826950610275|-7.2826950610275|-7.2826950610275|-7.3000959061639|-7.3000959061639|-7.3000959061639|-7.3000959061639|-7.4206624188971|-7.4325460434636|-7.4325460434636|-7.5011622111754|-7.5312911581945|-7.5731014225165|-7.653354341742|-7.653354341742|-7.653354341742|-7.653354341742|-7.653354341742|-7.653354341742|-7.653354341742|-7.653354341742|-7.653354341742|-7.653354341742|-7.653354341742|-7.653354341742|-7.653354341742|-7.653354341742|-7.6808590816209|-7.6808590816209|-7.6808590816209|-7.6808590816209|-7.6808590816209|-7.6808590816209|-7.6808590816209|-7.7776209962312|6.9507198562903|6.9507198562903|6.9507198562903|6.9507198562903|6.9507198562903|6.9507198562903|6.9507198562903|6.9507198562903|6.7605184996917|6.7605184996917|||||||6.5183538292066|6.1191288546972|6.1191288546972|6.1191288546972|6.1191288546972|6.1191288546972|6.1191288546972|6.1191288546972|6.1191288546972|6.1191288546972|6.1191288546972|6.1191288546972|6.1191288546972|6.0706985610782|5.9346654832428|5.933516972602|5.8439075873302|-6.390100703553|-6.390100703553|-6.390100703553|-6.390100703553|-6.390100703553|-6.390100703553|-6.390100703553|-6.390100703553|-6.5417784959251|-6.6203097270787|-6.6286771746543|-6.6368634934853|-6.6402019065631|-6.6402019065631|-6.7085576103807|-6.7792686531427|-6.7792686531427|-6.8941875640421|-6.9497622838717|-6.9497622838717|-6.9497622838717|-6.9497622838717|-6.9497622838717|-6.9497622838717|-6.9497622838717|-6.9497622838717|-6.9497622838717|-6.9497622838717|-6.9858468761158|-7.0038303183812|-7.0038303183812|-7.0038303183812|-7.0038303183812|-7.0859222729226|6.4724712756221|6.4724712756221|6.4724712756221|6.4724712756221|6.4724712756221|6.4724712756221|6.4724712756221|6.4724712756221|6.4724712756221|6.4724712756221|6.4724712756221|6.4724712756221|6.4724712756221|6.4724712756221|6.4724712756221|6.4724712756221|6.4724712756221|6.4724712756221|||6.4724712756221|6.4724712756221|6.4724712756221|6.3789770135841|-7.040985266279|-7.040985266279|-7.040985266279|-7.040985266279|-7.040985266279|-7.040985266279|-7.040985266279|-7.040985266279|-7.040985266279|-7.040985266279|-7.040985266279|-7.040985266279|-7.040985266279|-7.040985266279|-7.040985266279|-7.040985266279|-7.040985266279|-7.1172057963199|-7.2802285989994|-7.3746982504785|-7.3917814782949|-7.3917814782949|-7.3917814782949|-7.3917814782949|-7.3917814782949|-7.3917814782949|-7.3917814782949|-7.3917814782949|-7.3917814782949|-7.3917814782949|-7.4255943302867||||-7.4255943302867|-7.7034380440974|-7.801598019629|-8.0589976787891|7.321563737967|7.321563737967|7.321563737967|7.321563737967|7.321563737967|7.321563737967|7.321563737967|7.321563737967|7.321563737967|7.321563737967|7.321563737967|7.321563737967|7.321563737967||7.3156261900822|7.241241151149|7.241241151149|7.241241151149|7.241241151149|7.241241151149|7.241241151149|7.1036012239533|7.0145568392097|6.9750633528298|6.8638439299228|6.8638439299228|6.7708884749696|6.7708884749696|6.7708884749696|6.7708884749696|6.7708884749696|6.7708884749696|6.7708884749696|6.7708884749696|6.7708884749696|6.7708884749696|6.7476539914129|6.7162823483146|6.5619805173518|6.5526203764102|6.5526203764102|6.5526203764102|6.5526203764102
07220|942602|/equities/dawning-information|SHANGHAICOMP||-35.525872488242|-35.525872488242|-35.525872488242|-35.525872488242|-35.840969795895|-36.148926442872|-36.148926442872|-36.148926442872|-36.148926442872|-36.148926442872|-36.148926442872|-36.148926442872|-36.148926442872|-36.148926442872|-36.148926442872|-36.148926442872|-36.227694292875|-36.322438421086|-37.547152190557|-38.848501476039|-39.05555733971|-39.07339699326|-40.026552969195|-40.722835335442|-42.061089048691|-42.061089048691|-42.061089048691|-42.061089048691||-42.061089048691|-42.061089048691|-42.061089048691|-42.143431674449|37.71342808208|37.71342808208|37.71342808208|37.71342808208|37.71342808208|37.71342808208|37.71342808208|37.71342808208|37.71342808208|37.71342808208|36.827328597291|36.827328597291|36.827328597291|36.827328597291|36.827328597291|36.827328597291|36.827328597291|36.827328597291|36.827328597291|36.827328597291|36.827328597291|36.827328597291|36.827328597291|36.827328597291|36.827328597291|36.827328597291|36.827328597291|36.827328597291|36.827328597291|36.353821210149|36.353821210149|36.353821210149|36.353821210149|36.294801954961|34.880337031391|-39.697454013554|-39.697454013554|-39.697454013554|-39.697454013554|-39.697454013554|-39.697454013554|-39.697454013554|-39.697454013554|-39.697454013554|-39.697454013554|-40.213838301464|-40.317321387786|-40.317321387786|-40.317321387786|-40.317321387786|-40.985910194736|-41.454647565459|-41.454647565459|-41.454647565459|-41.454647565459|-41.454647565459|||||||-41.454647565459|-41.454647565459|-41.454647565459|-41.454647565459|-41.454647565459|-41.454647565459|-41.485058473185|-41.485058473185|-42.330620525761|-42.979579447026|-43.356146947147|-43.356146947147|-43.356146947147|-43.356146947147|-43.356146947147|-43.356146947147|-43.356146947147|-43.356146947147|-43.356146947147|-43.356146947147|-43.356146947147|-43.356146947147|-43.356146947147|-43.356146947147|-43.356146947147|-44.996830772031|-45.064256269257|-45.117847185714|-45.117847185714|-45.667608187577|-46.142898477869|-46.207107453166|-46.815443492008|-46.815443492008|-47.532160308706|-48.121841566151|-50.039825166139|-51.315093396164|-51.315093396164|-51.315093396164|-51.315093396164|-51.378992052053|-51.49092275514|-51.49092275514|-51.49092275514|-52.107692738526|-52.454005894173|-52.454005894173|-52.454005894173|-52.454005894173|-53.996564633438|-53.996564633438|-53.996564633438|-53.996564633438|-53.996564633438|-53.996564633438|-55.147078731353|-55.147078731353|-55.147078731353|-56.400086326395|-57.803429624543|-58.453808701817|-58.55297462327|-58.55297462327|-58.55297462327|-58.55297462327|-58.55297462327|48.403843467081|48.403843467081|||48.403843467081|48.403843467081|47.986493817794|45.346658261013|45.346658261013|44.620519166926|44.620519166926|44.620519166926|44.620519166926|44.620519166926|44.620519166926|44.620519166926|44.620519166926|44.620519166926|44.620519166926|44.041131449782|42.021812705026|-53.932750519359|-53.932750519359|-53.932750519359|-53.932750519359|-54.764166947034|-55.474107984815|-55.474107984815|-55.474107984815|-55.474107984815|-55.474107984815|44.540043392795|44.540043392795|44.540043392795|44.540043392795|44.540043392795|44.540043392795|44.540043392795|44.540043392795||||44.540043392795|44.540043392795|44.540043392795|44.540043392795|43.37134928838|43.37134928838|42.166500040067|40.243886678498|35.907097835321|35.283269587378|35.283269587378|35.283269587378|35.283269587378|34.639215118045|34.639215118045|34.639215118045|34.639215118045||34.639215118045|33.104684439362|32.467537124875|32.467537124875|32.467537124875|32.467537124875|32.467537124875|32.467537124875|31.976153912282|29.955725526519|29.363793234303|29.363793234303|29.363793234303|29.363793234303|29.363793234303|29.363793234303|29.363793234303|29.363793234303|29.363793234303|29.363793234303|29.363793234303|29.363793234303|29.363793234303|29.363793234303|28.416437312712|27.273820317177|27.033132884666|26.721934025211|26.721934025211
07221|100748|/equities/dazhong-trans|SHANGHAICOMP||-2.80841612107|-2.80841612107|-2.80841612107|-2.8360178524304|-2.9594643705475|-3.0166270990491|2.7531418465311|2.7531418465311|2.7531418465311|2.7531418465311|2.6651575457978|-2.9441263808234|-2.9441263808234|-2.9968070601339|-3.0616754159656|-3.0616754159656|-3.1268285539966|-3.1268285539966|-3.1268285539966|-3.1268285539966|-3.1268285539966|-3.1268285539966|-3.1268285539966|-3.1268285539966|-3.1268285539966|-3.1268285539966|-3.1268285539966|-3.1268285539966||-3.1268285539966|-3.1268285539966|-3.1268285539966|-3.1525872710922|-3.175096962582|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9877781276883|2.9805901895557|2.9805901895557|2.9797411110414|2.9797411110414|2.9608235388346|2.9136928087415|2.9091031160556|2.8932754466811|2.8932754466811|2.8816634743832|2.8816634743832|2.8816634743832|2.8816634743832|2.8816634743832|2.8816634743832|2.8816634743832|2.8816634743832|2.8816634743832|2.8816634743832|2.8816634743832|2.8690705265627|-3.063497934298|-3.063497934298|-3.063497934298|-3.063497934298|-3.063497934298|-3.0922199593168|-3.1180221621837|-3.1355801759656|-3.1455764115995|-3.1455764115995|-3.1455764115995|-3.1614523774246|-3.1614523774246|-3.1843915257034|-3.2054350280295|||||||-3.21380871455|-3.21380871455|-3.241454123569|-3.2649490293667|-3.2760544945582|-3.2868703083257|-3.2868703083257|-3.2868703083257|-3.2868703083257|-3.2868703083257|-3.2868703083257|-3.2868703083257|-3.2868703083257|-3.2868703083257|-3.2868703083257|-3.2868703083257|-3.2868703083257|-3.2868703083257|-3.2868703083257|-3.2868703083257|-3.3181893512122|-3.3290757467578|-3.3290757467578|-3.3290757467578|-3.3290757467578|-3.3290757467578|-3.3511951952323|-3.3568836085382|-3.3905939120512|3.1802796438433|3.1802796438433|3.1802796438433|3.1802796438433|3.1802796438433|3.1802796438433|3.1802796438433|3.1802796438433|3.1802796438433|3.1802796438433|3.1802796438433|3.1784933735678|3.1784933735678|3.1605482023899|3.1278313577113|3.0587015615501|3.0435572847832|3.017841430186|2.9964903545366|-3.1494212995325|-3.1494212995325|-3.1494212995325|-3.1494212995325|-3.1494212995325|-3.1494212995325|-3.1494212995325|-3.1494212995325|-3.1494212995325|-3.1494212995325|-3.1494212995325|-3.1494212995325|-3.1494212995325|-3.1494212995325|-3.1494212995325|-3.1494212995325|-3.1494212995325|-3.1494212995325|-3.1494212995325|-3.1494212995325|-3.1494212995325|||-3.1982458576399|-3.2436064862364|-3.2995627349343|-3.3461809230873|-3.3782403624939|-3.3782403624939|-3.3782403624939|-3.3782403624939|-3.3782403624939|-3.3782403624939|-3.3782403624939|-3.3782403624939|-3.3782403624939|-3.3782403624939|-3.3782403624939|-3.3908225603553|-3.3975805648668|-3.4231240229969|-3.4231240229969|-3.471804494898|3.1978880514615|3.1978880514615|3.1978880514615|3.1978880514615|3.1978880514615|3.1978880514615|3.1978880514615|3.1978880514615|3.1978880514615|3.1482088422238|3.141898775041|3.0971098475323|3.0662331241883|3.0041479555012|2.9418309758373||||-3.0860792157605|-3.0860792157605|-3.0860792157605|-3.0860792157605|-3.09397690799|-3.1366409781483|-3.1493386589238|-3.1493386589238|-3.1493386589238|-3.1493386589238|-3.1493386589238|-3.1493386589238|-3.1493386589238|-3.1493386589238|-3.1870429342266|-3.1921971698173|-3.1921971698173||-3.1921971698173|-3.1921971698173|-3.1921971698173|-3.1921971698173|-3.2135524109081|-3.2417250159798|-3.2469166123666|-3.2486241733353|-3.2486241733353|-3.2486241733353|-3.2486241733353|-3.2486241733353|-3.2486241733353|-3.2486241733353|-3.2486241733353|-3.24958234753|-3.2565097810708|-3.2565097810708|-3.2565097810708|-3.2565097810708|-3.2565097810708|-3.2565097810708|-3.2565097810708|-3.2565097810708|-3.2565097810708|-3.2565097810708|-3.2572330238513|-3.2630366221724|-3.2722629590893
07222|101760|/equities/dazhong-trans-b|SHANGHAICOMP||0.18220918353174|0.18220918353174|0.18220918353174|0.18220918353174|0.18220918353174|0.18220918353174|0.18220918353174|0.18220918353174|0.18220918353174|0.18220918353174|0.17925867554721|-0.19171372856903|-0.19171372856903|-0.19229303527991|-0.19273663816709|-0.19273663816709|-0.19273663816709|-0.19273663816709|-0.19273663816709|-0.19273663816709|-0.19273663816709|-0.19273663816709|-0.19273663816709|-0.19273663816709|-0.19420861876571|-0.19420861876571|-0.19420861876571|-0.19420861876571||-0.19420861876571|-0.19420861876571|-0.19420861876571|-0.19420861876571|-0.19420861876571|0.18461569229606|0.18461569229606|0.18461569229606|0.18461569229606|0.18461569229606|0.18461569229606|0.18461569229606|0.18461569229606|0.18461569229606|0.18461569229606|0.18461569229606|0.18461569229606|0.18461569229606|0.18461569229606|0.18461569229606|0.18461569229606|0.18461569229606|0.18461569229606|0.18461569229606|0.18338385922645|0.18338385922645|0.18338385922645|0.18338385922645|0.18338385922645|0.18203762370055|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.19261252769086|-0.1939028133204|-0.19750312762684|-0.20044792495642|-0.20181038265799|-0.20181038265799|-0.20181038265799|-0.20181038265799|-0.20181038265799|-0.20181038265799|-0.20181038265799|||||||-0.20181038265799|-0.20181038265799|-0.20181038265799|-0.20181038265799|-0.20181038265799|-0.20181038265799|-0.20478931770694|-0.20593256703098|-0.2063139666129|-0.20723774493942|-0.20887527765179|-0.2093614224079|-0.20967890672187|-0.20967890672187|-0.20967890672187|-0.20997449534638|-0.20997449534638|-0.20997449534638|-0.21085740674919|-0.21085740674919|-0.2168415690946|-0.21684860185363|-0.21684860185363|-0.21684860185363|-0.21684860185363|-0.21744288637216|-0.21838098415595|-0.21903442534982|-0.22037158347036|-0.22119064421418|-0.22232294265829|0.20909682112722|0.20909682112722|0.20909682112722|0.20909682112722|0.20909682112722|0.20909682112722|0.20909682112722|0.20909682112722|0.20909682112722|0.20909682112722|0.20909682112722|0.20909682112722|0.20749646726348|0.2028849646791|0.20087218453975|0.1978579869479|-0.21112318438441|-0.21112318438441|-0.21112318438441|-0.21112318438441|-0.21112318438441|-0.21112318438441|-0.21112318438441|-0.21112318438441|-0.21112318438441|-0.21112318438441|-0.21112318438441|-0.21112318438441|-0.21419242716664|-0.21582275729495|-0.21582275729495|-0.21582275729495|-0.21582275729495|-0.21582275729495|-0.2162474976217|-0.21805278059898|-0.21850309186576|-0.22183676934241|||-0.22631864057645|-0.2271318182533|-0.22892430107317|-0.22892430107317|-0.22892430107317|-0.23180477961921|-0.23289419925901|-0.23464346460084|-0.23464346460084|-0.23464346460084|-0.23464346460084|-0.23464346460084|-0.23464346460084|-0.23464346460084|-0.23464346460084|-0.23832606862629|0.226824237753|0.226824237753|0.226824237753|0.226824237753|0.226824237753|0.226824237753|0.226824237753|0.226824237753|0.226824237753|0.226824237753|0.226824237753|0.226824237753|0.226824237753|0.226824237753|0.22519359196672|-0.23638905537544|-0.23638905537544|-0.23638905537544|-0.23638905537544||||-0.23638905537544|-0.23638905537544|-0.23726561364663|-0.23746179123866|-0.23917976938074|-0.24008862450592|-0.24148736645637|-0.2434304064055|-0.24397822861757|-0.24553136632273|-0.2459237388486|-0.2463597083218|-0.24717745285642|-0.24744899317371|-0.24744899317371|-0.24744899317371|-0.24744899317371||-0.24744899317371|-0.24744899317371|-0.24777666280388|-0.24825185150702|-0.24883539462309|-0.25076154877986|-0.25189718244328|-0.25189718244328|-0.25189718244328|-0.25355242620854|-0.2545582509256|-0.2561202718391|-0.25613363816495|-0.25760326579464|-0.25760326579464|-0.25822585457181|0.25113792415205|0.25113792415205|0.25113792415205|0.25113792415205|0.25113792415205|0.25113792415205|0.25113792415205|0.25113792415205|0.25113792415205|0.25113792415205|0.25113792415205|0.25113792415205|0.25113792415205
07223|1082138|/equities/dazzle-fashion-co|SHANGHAICOMP||-12.929548195922|-12.929548195922|-12.929548195922|-12.929548195922|-13.317275343034|-13.379195118054|-13.599106099985|-13.679443827103|-13.679443827103|-13.679443827103|-13.679443827103|-13.679443827103|-13.679443827103|-14.323270999536|12.988626305969|12.988626305969|12.988626305969|12.921699626838|12.921699626838|12.917443495762|12.885054195089|12.885054195089|12.811198417927|-13.614317571975|-13.614317571975|-13.614317571975|-13.614317571975|-13.614317571975||-13.614317571975|-13.614317571975|-13.614317571975|-13.740908953721|-13.782407620247|-13.782407620247|-13.782407620247|-13.782407620247|-13.782407620247|-13.782407620247|-13.782407620247|-13.782407620247|-13.782407620247|-13.782407620247|-13.782407620247|-13.95267465677|-14.077972073976|-14.157746787009|-14.244163560799|-14.332959333979|-14.42273247675|-14.44136898204|-14.523105476405|-14.523105476405|-14.523105476405|-14.590673073692|-14.656303362231|-14.689781829362|-14.709124993565|-14.709124993565|-14.709124993565|-14.734470704078|-14.734470704078|-14.734470704078|-14.734470704078|-14.802745239469|-14.901383709612|-14.959315061241|-15.050349764989|-15.180389091887|-15.263209737581|-15.33797501787|-15.33797501787|-15.419744729453|-15.419744729453|-15.419744729453|-15.419744729453|-15.419744729453|-15.419744729453|-15.419744729453|-15.644716527124|-15.78079607979|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|||||||-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|-15.878503289315|14.9081541416|14.9081541416|14.9081541416|14.9081541416|14.9081541416|14.9081541416|14.9081541416|14.9081541416|14.717949005956|14.391116026327|14.391116026327|14.391116026327|14.335128443423|14.277425902885|14.277425902885|14.277425902885|14.277425902885|14.277425902885|14.277425902885|14.277425902885|14.277425902885|14.277425902885|14.159917665633|13.949908655123|-14.92212416927|-14.92212416927|-14.92212416927|-14.92212416927|-14.92212416927|-14.92212416927|-14.92212416927|-14.92212416927|-14.92212416927|-14.92212416927|||-15.230693205639|-15.879103722886|-15.922700771821|-15.922700771821|-15.922700771821|-15.922700771821|-15.962172041143|-15.962172041143|-15.962172041143|-15.962172041143|-15.962172041143|-15.962172041143|-15.962172041143|-15.962172041143|-16.062412696641|-16.472125589363|-16.84791730456|15.683182887584|15.683182887584|15.683182887584|15.683182887584|15.683182887584|15.683182887584|15.683182887584|15.683182887584|15.683182887584|15.683182887584|15.683182887584|15.683182887584|15.448536109428|15.425631419755|15.425631419755|15.425631419755|15.425631419755|15.030146589916||||-16.146465680993|-16.146465680993|-16.146465680993|-16.146465680993|-16.146465680993|-16.146465680993|-16.146465680993|-16.146465680993|-16.146465680993|-16.146465680993|-16.146465680993|-16.146465680993|-16.146465680993|-16.201628576822|-16.277921185567|-16.347134733282|-16.447927104194||-16.455217141974|-16.455217141974|-16.455217141974|-16.455217141974|-16.670452977242|-16.670452977242|-16.772725318342|-17.03984831735|-17.03984831735|-17.03984831735|-17.03984831735|-17.03984831735|15.986401783158|15.986401783158|15.986401783158|15.986401783158|15.986401783158|15.986401783158|15.986401783158|15.986401783158|15.986401783158|15.986401783158|15.986401783158|15.986401783158|15.986401783158|15.986401783158|15.986401783158|15.986401783158|15.986401783158
07224|996066|/equities/delixi-xinjiang-transportation-co-l|SHANGHAICOMP||-19.758018873347|-19.758018873347|-19.758018873347|-19.758018873347|-19.758018873347|-19.758018873347|-20.681132738472|-21.320703021554|-21.850781855614|-22.928804803816|-22.928804803816|-23.392005735997|-23.825005750263|-24.46945140583|20.038057418842|20.038057418842|20.038057418842|20.038057418842|20.038057418842|20.038057418842|20.038057418842|19.388397212579|18.069708669872|18.069708669872|18.069708669872|18.069708669872|18.069708669872|18.069708669872||17.991343644692|16.169270996069|-18.379763822497|-18.379763822497|-18.379763822497|-18.379763822497|-18.379763822497|-18.379763822497|-18.434737449157|-18.683041949258|-18.955046648434|-19.029495233354|-19.136105424891|-19.436784407308|-19.761426869157|-20.293807178872|-20.547564142431|-20.559268968879|-20.559268968879|-20.559268968879|-20.559268968879|-20.954188154338|-21.412986859346|-21.676095866125|-22.100106873955|-22.879006879026|20.558075366969|20.558075366969|20.558075366969|20.558075366969|20.558075366969|20.558075366969|20.558075366969|20.558075366969|20.558075366969|-22.921449797517|-22.921449797517|-22.921449797517|-22.921449797517|-22.921449797517|-22.921449797517|-22.921449797517|-22.921449797517|-22.921449797517|-22.921449797517|-22.921449797517|-22.921449797517|-23.437654722333|-23.437654722333|-23.712394013007|-23.83844996627|-23.83844996627|-24.233834067272|-24.781028889931|-24.781028889931|-25.192189260489|-25.192189260489|-25.192189260489|-25.192189260489|-25.192189260489|||||||-25.192189260489|-25.192189260489|-25.192189260489|-25.192189260489|-25.192189260489|-25.192189260489|-25.815210497121|-25.839163668007|-25.839163668007|-25.839163668007|-25.870181806717|-26.199310279857|-26.199310279857|-26.199310279857|-26.199310279857|-26.199310279857|-26.199310279857|-26.199310279857|-26.199310279857|-26.199310279857|-26.199310279857|-26.199310279857|-26.199310279857|-26.199310279857|-26.199310279857|-26.682011366962|-27.01445722699|-27.22661855618|-27.71124339545|-28.236936309208|-28.562706764395|-29.098563732764|-29.589515754537|-29.710572954633|-30.663969089166|-31.020271103048|-31.020271103048|-31.60530110693|-32.347718472344|-32.347718472344|-32.347718472344|-32.463021219949|-32.507318425707|-32.507318425707|-32.507318425707|-33.495908446369|-33.977913995254|-33.977913995254|-33.977913995254|-34.688793230573|-35.408894174098|-35.408894174098|-35.408894174098|-35.408894174098|-36.589327406883|-37.385362810558|-37.671233692823|-37.671233692823|-37.671233692823|-37.671233692823|-38.615258471897|-39.020883287508|-39.020883287508|-39.020883287508|-39.020883287508|-39.020883287508|-39.28663567631|-39.28663567631|-39.28663567631|||-40.274596204675|-41.305107529866|-42.295673617508|-42.929638183543|-43.440154274778|-43.999056931421|-44.444577229962|-44.444577229962|-53.347865013|-55.339849158257|-56.352054247293|-57.376986334566|-57.376986334566|-57.376986334566|-57.376986334566|-57.642326499508|-57.642326499508|-59.320920892873|-61.492132129844|-63.342926385862|-64.277696586165|-65.21632870095|-65.497587080985|-66.338985942237|-66.744547728366|-66.744547728366|-66.744547728366|-66.744547728366|-66.744547728366|-66.744547728366|-66.744547728366|-66.744547728366|-66.744547728366|-66.744547728366|-66.744547728366||||-66.744547728366|-66.744547728366|-66.744547728366|-66.744547728366|-67.458942072995|-70.034379792884|-70.426287815487|-70.426287815487|-70.426287815487|-70.426287815487|-70.426287815487|-70.426287815487|-70.426287815487|-70.426287815487|-70.426287815487|-70.426287815487|-70.8464321268||-71.873813431836|-72.912677314824|-72.912677314824|-72.912677314824|-72.912677314824|-72.912677314824|-72.912677314824|-72.912677314824|-72.912677314824|-72.912677314824|-72.912677314824|-72.912677314824|-73.527417848448|-74.790463869152|-75.953849201266|-76.550944625078|-76.628825835319|-77.453140766457|-78.041654860329|-78.041654860329|-79.032395136965|-79.427105334747|-79.793450677117|-80.435501244024|-81.089444639898|-82.952715876607|-84.500235878657|-84.955264766162|-85.849182242757
07225|100666|/equities/deluxe-family|SHANGHAICOMP||-2.2995535687305|-2.2995535687305|-2.2995535687305|-2.3978373491871|-2.5192635814468|-2.5275151641413|-2.5833628147565|-2.5833628147565|-2.5833628147565|-2.5833628147565|-2.5833628147565|-2.5833628147565|-2.5833628147565|-2.5987363887851|-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6222940378392||-2.6222940378392|-2.6222940378392|-2.6222940378392|-2.6342155991886|-2.6513506636458|-2.7070562558525|-2.7217291811167|-2.7346991012558|-2.7479990135812|-2.794284220193|-2.794284220193|-2.794284220193|-2.794284220193|-2.794284220193|-2.794284220193|-2.8197603707558|2.5803523801928|2.5803523801928|2.5803523801928|2.5803523801928|2.5803523801928|2.5803523801928|2.5803523801928|2.5803523801928|2.5803523801928|2.5803523801928|2.5803523801928|2.5803523801928|2.5803523801928|2.5096674609022|2.5096674609022|2.5096674609022|2.5096674609022|2.4857416205756|2.4824478524127|2.4824478524127|2.4824478524127|2.4824478524127|2.4393865153964|2.411919167192|2.411919167192|2.411919167192|2.411919167192|2.411919167192|2.411919167192|2.411919167192|2.411919167192|2.411919167192|2.411919167192|2.411919167192|2.3021323046764|-2.6116268902551|-2.6116268902551|-2.6514529379222|-2.6514529379222|-2.709947669066|-2.7432751783143|-2.7486391076789|-2.7768212302245|-2.7909126131311|||||||-2.8024597146352|-2.8024597146352|-2.8024597146352|-2.8024597146352|-2.8024597146352|-2.8024597146352|-2.812177509979|-2.8307527777393|-2.8352808683933|-2.8375343051025|-2.843926889639|-2.873252134567|-2.8777187079626|-2.8777187079626|-2.8846874601795|-2.9382553445803|-2.9382553445803|-2.9382553445803|-2.9382553445803|-2.9382553445803|-2.9382553445803|-2.9382553445803|-2.9382553445803|-2.9382553445803|-2.9382553445803|-2.9530614998062|-3.0022905299089|-3.0314339210613|-3.093815438176|-3.1659061293081|-3.1754952043766|-3.1754952043766|-3.1754952043766|2.8879205274495|2.8879205274495|2.8879205274495|2.8879205274495|2.8879205274495|2.8879205274495|2.8879205274495|2.8879205274495|2.8879205274495|2.8432449155287|2.8236055300452|2.7551173684572|-3.0396825934072|-3.0396825934072|-3.0396825934072|-3.0396825934072|-3.0396825934072|-3.0396825934072|-3.0396825934072|-3.0396825934072|-3.0396825934072|-3.0396825934072|-3.0396825934072|-3.0396825934072|-3.0396825934072|-3.0396825934072|-3.0396825934072|-3.0396825934072|-3.0396825934072|-3.0396825934072|-3.0396825934072|-3.0396825934072|-3.0396825934072|-3.0396825934072|-3.0396825934072|-3.0396825934072|||-3.1346472661384|-3.1623858655701|-3.234317722719|-3.2558352502428|-3.2558352502428|-3.2558352502428|-3.2558352502428|-3.2558352502428|-3.2558352502428|-3.2558352502428|-3.2558352502428|-3.2558352502428|-3.2558352502428|-3.2558352502428|-3.2558352502428|-3.3225947124254|-3.3617719260069|-3.4880799813637|-3.6045333062685|-3.7383703164565|-3.7981891689817|3.1038350016601|3.1038350016601|3.1038350016601|2.995927880288|2.8343642663965|2.7748491711097|2.6667889144044|2.6667889144044|2.6430988075579|2.6347515983156|2.6347515983156|2.6202795552735|-2.7719714755587|-2.7719714755587||||-2.7719714755587|-2.7719714755587|-2.7719714755587|-2.7983015505|2.6477655820641|2.6477655820641|2.6477655820641|2.6477655820641|2.6477655820641|2.6477655820641|2.6477655820641|2.6477655820641|2.6347396564256|-2.8348885184082|-2.8348885184082|-2.8348885184082|-2.8348885184082||-2.8348885184082|-2.8348885184082|-2.8348885184082|-2.8348885184082|-2.8437650209833|-2.8725166724974|-2.8856542522659|-2.8856542522659|-2.8856542522659|-2.8856542522659|-2.8856542522659|-2.8856542522659|-2.8856542522659|-2.8856542522659|-2.8856542522659|-2.8856542522659|2.7590714696464|2.7590714696464|2.7590714696464|2.7590714696464|2.7590714696464|2.7590714696464|2.7590714696464|2.7590714696464|2.7590714696464|2.7590714696464|2.7590714696464|2.7590714696464|2.7590714696464
07226|1057234|/equities/deppon-logistics|SHANGHAICOMP||12.784639308391|11.896265821918|-14.259795600416|-14.259795600416|-14.399692071877|-14.399692071877|-14.399692071877|-14.399692071877|-14.399692071877|-14.399692071877|-14.399692071877|-14.399692071877|-14.399692071877|-14.856879725945|13.803454482881|13.803454482881|13.803454482881|13.803454482881|13.803454482881|13.803454482881|13.639949838682|13.629893695443|13.629893695443|13.629893695443|13.629893695443|13.620992672806|13.58054729343|13.390294473067||-14.640988724922|-14.640988724922|-14.640988724922|-14.788876102472|-14.888204735527|-14.888204735527|-14.888204735527|-14.931636098014|-14.931636098014|-14.931636098014|-14.931636098014|-14.931636098014|-14.931636098014|-14.931636098014|-14.931636098014|-14.931636098014|-14.931636098014|-15.125151319621|-15.331278981233|14.360380291625|14.360380291625|14.360380291625|14.360380291625|14.360380291625|14.360380291625|14.360380291625|14.360380291625|14.360380291625|14.360380291625|14.360380291625|14.360380291625|14.360380291625|14.360380291625|14.360380291625|14.360380291625|14.360380291625|14.360380291625|14.360380291625|14.360380291625|14.360380291625|14.033200025209|14.0041115545|13.792901650928|-15.067558051059|-15.067558051059|-15.067558051059|-15.067558051059|-15.067558051059|-15.067558051059|-15.067558051059|-15.282841789402|-15.450935111749|-15.653261646417|-15.684735069437|-15.753808910664|-15.753808910664|-15.910898613727|-15.966553926242|-16.214504612566|-16.336116036973|||||||-16.536496671413|-16.536496671413|-16.536496671413|-16.793329539536|-16.873143636119|-16.940447864308|-16.940447864308|-16.940447864308|-16.940447864308|-16.940447864308|-16.940447864308|-16.940447864308|-16.940447864308|-16.940447864308|-16.940447864308|-16.940447864308|-16.940447864308|-16.940447864308|-16.940447864308|-16.940447864308|-16.940447864308|-16.940447864308|-16.940447864308|-16.940447864308|-16.940447864308|-17.150497605817|-17.4238860104|-17.667652074221|15.89971319196|15.89971319196|15.89971319196|15.89971319196|15.89971319196|15.89971319196|15.89971319196|15.89971319196|15.89971319196|15.89971319196|15.89971319196|15.89971319196|15.89971319196|15.89971319196|15.89971319196|15.71856971314|15.710633654621|15.234036440349|14.879486290058|14.737762256288|14.408629962478|14.408629962478|14.408629962478|14.267367173868|14.204581988846|14.204581988846|14.204581988846|14.204581988846|14.181805955413|14.181805955413|14.181805955413|14.053029265319|14.053029265319|14.053029265319|14.053029265319|13.893365557894|13.338183809105|13.25298153116|12.528868529021|-14.754236860998|-14.754236860998|||-15.114707491936|-15.421341390678|-15.634823647994|-15.634823647994|-15.634823647994|-15.634823647994|-15.634823647994|-15.634823647994|-15.634823647994|-15.634823647994|-15.634823647994|-15.785253509546|-15.785253509546|-15.785253509546|-15.785253509546|-15.857504138974|-16.012782160472|-16.045472388443|-16.045472388443|-16.063858037719|-16.277405089834|-16.277405089834|-16.277405089834|-16.277405089834|-16.281005244232|-16.444450224745|-16.605679775593|-16.605679775593|-16.74238225133|-16.74238225133|-16.883758133328|-17.010842660705|-17.119269163123|-17.410855433136|-17.809818766174||||-17.809818766174|-17.809818766174|-17.809818766174|-17.809818766174|-17.897577415635|-18.200085466361|-18.442873338037|-18.567465293344|-18.567465293344|-18.567465293344|-18.567465293344|-18.572740859385|-18.810095443176|-18.810095443176|-18.810095443176|-18.810095443176|-18.810095443176||-18.810095443176|-18.810095443176|-18.810095443176|-18.810095443176|-18.810095443176|-18.835662247788|-19.045180296513|-19.213533692462|-19.492815023112|-19.687942448205|-19.687942448205|-19.687942448205|-20.168268988471|-20.310231851426|-20.310231851426|-20.310231851426|-20.310231851426|-20.310231851426|-20.310231851426|-20.310231851426|-20.63574389187|-20.63574389187|-20.63574389187|-20.660238615862|-20.660238615862|-20.693598076361|-20.772331340067|-20.864812222843|-21.00534729574
07227|100926|/equities/lansheng|SHANGHAICOMP||-8.4572571641221|-8.4572571641221|-8.4572571641221|-8.7880635930448|-9.3200706324477|-9.5911894199472|8.5526959183637|8.5526959183637|8.5526959183637|8.2941068281536|8.1017851420911|7.463095089757|-8.861005600996|-9.046117633258|-9.1619355159466|-9.1619355159466|-9.2516494403509|-9.2516494403509|-9.2516494403509|-9.2516494403509|-9.2516494403509|-9.2516494403509|-9.2516494403509|-9.2516494403509|-9.2516494403509|-9.2516494403509|-9.2516494403509|-9.2516494403509||-9.2516494403509|-9.2516494403509|-9.2516494403509|-9.346277145349|-9.4508638423936|-9.6118075457934|-9.6118075457934|-9.7172532665524|-9.7172532665524|-9.7172532665524|-9.7172532665524|-9.7172532665524|-9.7172532665524|-9.7172532665524|-9.7172532665524|-9.7172532665524|-9.7172532665524|-9.7172532665524|-9.7172532665524|-9.7172532665524|-9.7172532665524|-9.7172532665524|-9.7925038986508|-9.8550039058597|-9.9910855597948|-9.9910855597948|-9.9910855597948|-9.9910855597948|-9.9910855597948|-9.9910855597948|-9.9910855597948|-9.9910855597948|-9.9910855597948|-9.9910855597948|-10.016761071891|-10.055846063528|-10.113599652526|-10.113599652526|-10.113599652526|-10.113599652526|-10.113599652526|-10.113599652526|-10.113599652526|-10.17344450341|-10.219138230597|-10.219138230597|-10.219138230597|-10.219138230597|-10.219138230597|-10.239598050951|-10.392331458064|-10.454113031283|-10.454113031283|-10.651558612177|-10.651558612177|-10.900065340807|-10.928405777403|-11.30656180535|-11.710068598437|-11.853409598324|||||||-12.046262818589|-12.046262818589|-12.046262818589|-12.046262818589|-12.046262818589|-12.046262818589|-12.046262818589|-12.046262818589|-12.046262818589|-12.046262818589|-12.091402510817|-12.291002834302|-12.42278140172|11.468705867708|11.468705867708|11.468705867708|11.468705867708|11.468705867708|11.468705867708|11.468705867708|11.468705867708|11.468705867708|11.468705867708|11.468705867708|11.468705867708|11.468705867708|11.468705867708|11.468705867708|11.468705867708|11.468705867708|11.468705867708|11.468705867708|11.468705867708|11.468705867708|11.468705867708|11.468705867708|11.468705867708|11.468705867708|11.468705867708|11.309673493638|11.182415001408|11.179905777525|11.126005946873|11.094046234129|11.094046234129|11.094046234129|11.094046234129|11.094046234129|11.094046234129|11.094046234129|11.094046234129|11.094046234129|10.980607005224|10.947293977385|10.947293977385|10.947293977385|10.947293977385|10.947293977385|10.947293977385|10.947293977385|10.866993405693|-10.802437096437|-10.802437096437|-10.802437096437|-10.802437096437|-10.802437096437|-10.802437096437|-10.802437096437|-10.858819252474|||-11.007007874259|-11.007007874259|-11.007007874259|-11.007007874259|-11.007007874259|-11.007007874259|-11.007007874259|-11.007007874259|-11.007007874259|-11.007007874259|-11.007007874259|-11.007007874259|-11.007007874259|-11.007007874259|-11.007007874259|-11.007007874259|-11.034453539063|-11.086615619847|10.10108893998|10.10108893998|10.10108893998|10.10108893998|10.10108893998|10.10108893998|10.10108893998|10.10108893998|10.10108893998|10.10108893998|10.10108893998|10.10108893998|10.025541772169|10.025541772169|9.8961582070391|9.7962862524501|9.4986518260629||||9.1770617997119|-10.205394938885|-10.205394938885|-10.205394938885|-10.205394938885|-10.205394938885|-10.205394938885|-10.205394938885|-10.205394938885|-10.205394938885|-10.205394938885|-10.205394938885|-10.205394938885|-10.205394938885|-10.205394938885|-10.205394938885|-10.205394938885||-10.205394938885|-10.205394938885|-10.205394938885|-10.205394938885|-10.265733255034|-10.265733255034|-10.265733255034|-10.370259829235|-10.393058519403|-10.393058519403|-10.393058519403|-10.395620748776|-10.485519717968|-10.485519717968|9.6141716327226|9.6141716327226|9.6141716327226|9.6141716327226|9.6141716327226|9.6141716327226|9.6141716327226|9.6141716327226|9.6141716327226|9.4301908111082|9.3124341010503|9.2446013358429|9.2446013358429|9.2446013358429|9.2446013358429
07228|100969|/equities/dongfang-elec-ss|SHANGHAICOMP||-15.05959814621|-15.05959814621|-15.05959814621|-15.05959814621|13.550675136656|13.550675136656|13.550675136656|13.550675136656|13.550675136656|-14.777664479722|-14.777664479722|-14.777664479722|-14.777664479722|-14.954071372868|13.806057101693|13.806057101693|13.806057101693|13.806057101693|13.806057101693|13.806057101693|13.806057101693|13.806057101693|13.806057101693|13.806057101693|13.806057101693|13.806057101693|13.806057101693|13.777841654317||13.542045901104|13.253940500468|-14.211751467101|-14.211751467101|-14.211751467101|-14.211751467101|-14.211751467101|-14.211751467101|-14.259168578643|-14.389075810665|-14.562306729681|-14.72890786776|-14.72890786776|-14.72890786776|-14.72890786776|-14.814341965087|-14.823157300295|-14.952397759029|-15.080996918754|-15.200737323383|-15.200737323383|-15.331374740181|-15.481527328025|-15.484046340885|-15.484046340885|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.556184571522|-15.641871710108|-15.830412515321|-15.853791908333|-16.093657497907|-16.30961937854|-16.374021317664|-16.499158457887|-16.499158457887|-16.499158457887|-16.634381638302|-16.634381638302|||||||-16.634381638302|-16.634381638302|-16.634381638302|-16.78931274495|-16.849792216458|-16.996991076114|-17.242767667376|-17.400171667861|-17.400171667861|-17.400171667861|-17.400171667861|-17.400171667861|-17.400171667861|-17.400171667861|-17.400171667861|-17.419635515|-17.69570597519|-17.830785209487|-17.971984367184|-18.126094054968|-18.387955572306|-18.387955572306|-18.387955572306|-18.387955572306|-18.387955572306|-18.527728506922|-18.672751611396|-18.672751611396|-18.775279674182|-18.866865132748|-18.866865132748|-18.866865132748|-19.092363538196|-19.092363538196|-19.277626662178|-19.282439237665|-19.282439237665|-19.576044301005|-19.834493985675|18.399204243301|18.399204243301|18.399204243301|18.399204243301|18.399204243301|18.399204243301|18.399204243301|18.399204243301|18.399204243301|18.399204243301|18.399204243301|18.399204243301|18.399204243301|18.399204243301|18.399204243301|18.399204243301|18.399204243301|18.399204243301|17.763559541303|17.682289133688|17.648381281071|17.648381281071|17.559312555716|17.490347250221|17.443718124228|-18.73008142992|-18.73008142992|-18.73008142992|-18.73008142992|-18.73008142992|||-18.73008142992|-18.73008142992|-18.73008142992|-18.73008142992|-18.73008142992|-18.73008142992|-18.904325901758|-18.904325901758|-18.904325901758|-18.904325901758|-19.058139628052|17.504093311886|17.504093311886|17.504093311886|17.504093311886|17.504093311886|17.504093311886|17.504093311886|17.504093311886|17.504093311886|17.504093311886|17.504093311886|17.504093311886|17.504093311886|17.504093311886|17.221770126136|17.021967709629|-18.596321191252|-18.596321191252|-18.596321191252|-18.596321191252|-18.596321191252|-18.596321191252|-18.596321191252|-18.596321191252||||-18.596321191252|-18.596321191252|-18.596321191252|-18.596321191252|-18.883690398998|-19.128545383687|-19.360050205914|-19.691166140997|-19.741986113821|-19.741986113821|-19.741986113821|-19.741986113821|-19.741986113821|-19.741986113821|-19.741986113821|-19.741986113821|-19.741986113821||-20.278874006574|-20.540788251261|-20.540788251261|-20.540788251261|-20.540788251261|-20.540788251261|-20.540788251261|-20.540788251261|-20.540788251261|-20.924765461132|-20.976406593505|-21.04545171546|-21.655501978122|19.357230199103|19.357230199103|19.357230199103|19.357230199103|19.357230199103|19.357230199103|19.357230199103|19.357230199103|18.782600691769|-21.177939134509|-21.177939134509|-21.177939134509|-21.217153979309|-21.500726753879|-21.518285730953|-21.518285730953
07229|100279|/equities/dongfeng-auto|SHANGHAICOMP||-5.9820900497638|-5.9820900497638|-5.9820900497638|-5.9820900497638|-6.1145445039761|-6.2128273039937|-6.2975857290825|-6.4295398166003|-6.5533774881697|5.7155684862135|5.7155684862135|5.7155684862135|5.7155684862135|5.4395204289752|-5.8016437707126|-5.8407155604031|-5.9367134095321|-5.9367134095321|-5.9367134095321|-5.9367134095321|-5.9367134095321|-5.9367134095321|-5.9719038805575|-6.0393374850585|-6.1348194204253|-6.1797991949631|-6.1813859973414|-6.1813859973414||-6.1813859973414|-6.1813859973414|-6.1813859973414|-6.2226510880239|-6.2701679465779|-6.34852009323|-6.3761332620819|-6.4979257969547|-6.5588067006721|-6.6992297119183|-6.7908106850565|-6.8925674808225|-6.9515191256374|-6.9515191256374|-6.9515191256374|-7.0655769969986|6.1571127931176|6.1571127931176|6.1571127931176|6.1571127931176|6.1571127931176|6.1571127931176|6.1571127931176|6.0945696874789|5.9945220731288|5.9167784614459|5.9167784614459|5.9167784614459|5.9167784614459|5.9167784614459|5.8264206960351|5.8048639660714|5.8048639660714|5.8048639660714|5.7613695299017|5.7613695299017|5.7613695299017|5.7613695299017|5.7613695299017|5.7336129252673|5.7336129252673|5.7336129252673|5.7336129252673|5.7336129252673|5.7336129252673|5.7336129252673|5.6373039215026|5.6373039215026|5.6373039215026|5.6373039215026|5.6373039215026|5.6373039215026|5.6373039215026|5.6373039215026|5.6373039215026|5.4503378039398|-5.7967995598586|-5.7967995598586|-5.7967995598586|-5.7967995598586|||||||-5.7967995598586|-5.7967995598586|-5.8375548471644|-5.8800677298561|-5.8800677298561|-5.8922974797372|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.8933459781049|-5.9464956944119|-5.9649950337555|-5.99721668298|-6.0585741525994|-6.1270667984292|-6.1270667984292|-6.1522965115756|-6.2175517791344|-6.2578352285572|5.8004458695845|5.8004458695845|5.8004458695845|5.8004458695845|5.8004458695845|5.8004458695845|5.8004458695845|5.8004458695845|5.8004458695845|5.8004458695845|5.7644945868109|5.7644945868109|5.7644945868109|5.7644945868109|5.7644945868109|5.7644945868109|5.7644945868109|5.7644945868109|5.7644945868109|5.7644945868109|5.7644945868109|5.7644945868109|5.7644945868109|5.6711049618825|5.6686940601056|5.6686940601056|5.6686940601056|5.6686940601056|5.6535487628187|5.564498766286|-5.9158472691869|-5.9158472691869|-5.9158472691869|-5.9158472691869|-5.9158472691869|||-5.9158472691869|-5.9158472691869|-5.9158472691869|-5.9158472691869|-5.9158472691869|-5.9158472691869|-5.9158472691869|-5.9158472691869|-5.9158472691869|-5.9158472691869|-5.9337192812336|-5.9887686399756|-5.9887686399756|-5.9887686399756|-5.9887686399756|-5.9887686399756|-5.9887686399756|-5.9887686399756|-5.9887686399756|-5.9887686399756|5.5445217732214|5.5445217732214|5.5445217732214|5.5445217732214|5.5445217732214|5.5445217732214|5.5445217732214|5.5445217732214|5.5445217732214|5.5445217732214|5.5445217732214|5.3578019013695|-5.8104801488286|-5.8104801488286|-5.8104801488286||||-5.8104801488286|-5.8104801488286|-5.8104801488286|-5.8104801488286|-5.8705334743268|-5.9711482083805|-6.0007201605381|-6.0083736778778|-6.0083736778778|-6.0083736778778|-6.0083736778778|-6.0083736778778|-6.0083736778778|-6.0083736778778|-6.0083736778778|-6.018748482232|-6.0269428714169||-6.0935647979868|-6.0935647979868|-6.0935647979868|-6.0935647979868|-6.161183226494|-6.223536955414|-6.2511523157334|-6.3229466709799|-6.3671628405988|-6.4137195896146|-6.4137195896146|-6.4402439672679|-6.5641600907876|-6.6718445951225|-6.757605307023|-6.8184504428619|-7.0160561048448|6.3253689110607|6.3253689110607|6.3253689110607|6.0942987402644|5.9219984699583|5.802282139266|5.802282139266|5.7854962414436|5.7854962414436|5.7854962414436|5.7854962414436|5.7854962414436
07230|100332|/equities/dongfeng-tech|SHANGHAICOMP||-9.313448224697|-9.313448224697|-9.313448224697|-9.5204982340705|-10.128886467922|-10.32765134916|-10.625168631975|-10.849999479752|-10.849999479752|-10.849999479752|-10.849999479752|-10.849999479752|-10.849999479752|-10.849999479752|-10.849999479752|-10.849999479752|-11.149443419224|-11.265492685908|-11.306047495055|-11.306047495055|-11.306047495055|-11.306047495055|-11.3994968289|-11.499441132928|-11.758267705071|-11.931408582382|-11.965476463811|-11.965476463811||-11.965476463811|-11.965476463811|-11.965476463811|-12.067196314618|-12.179662114034|-12.343533799543|-12.343533799543|-12.517815322229|-12.66757209494|-12.86230233195|-12.893730231192|-12.893730231192|-12.893730231192|-12.893730231192|-12.893730231192|-13.315811391303|11.716796704373|11.716796704373|11.716796704373|11.716796704373|11.716796704373|11.716796704373|11.716796704373|11.350249010928|11.350249010928|11.350249010928|11.350249010928|11.350249010928|11.350249010928|11.350249010928|11.127499216804|11.120554784943|10.913949599983|10.827179512503|10.827179512503|10.827179512503|10.827179512503|10.827179512503|10.827179512503|10.67242196878|10.655275664114|10.655275664114|10.655275664114|10.655275664114|10.655275664114|10.655275664114|10.655275664114|10.655275664114|10.655275664114|10.655275664114|10.655275664114|10.655275664114|10.655275664114|10.655275664114|10.655275664114|-11.327924544381|-11.327924544381|-11.327924544381|-11.327924544381|-11.327924544381|||||||-11.327924544381|-11.327924544381|-11.327924544381|-11.327924544381|-11.327924544381|-11.327924544381|-11.327924544381|-11.327924544381|-11.327924544381|-11.327924544381|-11.327924544381|-11.327924544381|-11.327924544381|-11.327924544381|-11.327924544381|-11.327924544381|-11.327924544381|-11.327924544381|-11.327924544381|-11.327924544381|-11.327924544381|-11.327924544381|-11.327924544381|-11.327924544381|-11.327924544381|-11.361583081403|-11.587139448902|-11.587139448902|-11.625362755589|-11.625362755589|-11.625362755589|-11.625362755589|-11.804847268852|-11.827608193062|-11.996231226018|-12.429145923247|||||||-12.952384170548|-12.995350601075|-12.995350601075|-13.438167256114|-13.471852587326|-13.478459798092|-13.478459798092|-13.743288687859|-14.060876506339|-14.076529654939|-14.274477332917|-14.398863044147|-14.571514887682|-14.593905178563|-14.973277847287|-14.973277847287|-15.300864158203|-15.673738305359|13.034050409279|13.034050409279|13.034050409279|13.034050409279|12.10672234637|12.025802602839|11.50422492565|11.274951650773|11.274951650773|||11.274951650773|11.274951650773|11.227780332873|11.227780332873|11.073089324445|11.069628260878|11.069628260878|11.069628260878|10.976253958043|10.944170814418|10.794552502233|10.794552502233|10.794552502233|10.794552502233|10.794552502233|10.794552502233|10.69279364157|10.69279364157|10.69279364157|10.69279364157|10.69279364157|10.611437729203|10.517392168323|10.517392168323|10.497102165531|10.439485685736|10.439485685736|10.439485685736|10.439485685736|10.439485685736|10.393253371378|10.393253371378|10.393253371378|10.393253371378|10.393253371378||||10.393253371378|10.393253371378|10.393253371378|10.393253371378|10.393253371378|10.393253371378|10.393253371378|10.393253371378|10.393253371378|10.393253371378|10.393253371378|10.393253371378|10.393253371378|10.393253371378|10.393253371378|10.393253371378|10.393253371378||10.393253371378|-11.262481557747|-11.262481557747|-11.262481557747|-11.262481557747|-11.262481557747|-11.262481557747|-11.262481557747|-11.262481557747|-11.262481557747|-11.262481557747|-11.262481557747|-11.388742219543|-11.388742219543|-11.464714062585|-11.474682026851|-11.697980065862|-12.139422200035|10.969139463683|10.969139463683|10.969139463683|10.892610875635|10.892610875635|10.892610875635|10.892610875635|10.892610875635|10.892610875635|10.892610875635|10.892610875635
07231|955758|/equities/dongxing-securities|SHANGHAICOMP||-8.4173737280905|-8.4173737280905|-8.4173737280905|-8.4173737280905|7.3957338637751|7.3957338637751|7.3957338637751|7.3957338637751|7.3957338637751|7.3230375257511|-7.9693824826979|-7.9693824826979|-7.9693824826979|-7.9693824826979|-8.0826326313459|-8.0826326313459|-8.2568141026456|-8.2653490220131|-8.2742764590649|-8.3114527182407|-8.3114527182407|-8.3210584804556|-8.3695093443152|-8.4588993975583|-8.5944435798905|-8.5944435798905|-8.6270252825648|-8.6270252825648||-8.6270252825648|-8.6270252825648|-8.6270252825648|-8.6270252825648|-8.7472499875924|-8.8419445917232|8.3074848867601|8.3074848867601|8.3074848867601|8.3074848867601|8.3074848867601|8.3074848867601|8.3074848867601|8.3074848867601|8.3074848867601|8.3074848867601|8.3074848867601|8.3074848867601|8.3074848867601|8.3074848867601|8.3074848867601|8.3074848867601|8.3074848867601|8.3074848867601|8.3074848867601|8.3074848867601|8.3074848867601|8.3074848867601|8.3074848867601|8.3074848867601|8.3074848867601|8.3074848867601|8.3074848867601|8.1240241704839|8.1240241704839|8.1240241704839|8.1240241704839|8.1240241704839|7.8850263156778|7.8039185778175|-8.2729048602574|-8.2729048602574|-8.2729048602574|-8.2729048602574|-8.2729048602574|-8.2729048602574|-8.2729048602574|-8.2729048602574|-8.2729048602574|-8.2729048602574|-8.3391837922429|-8.3391837922429|-8.3391837922429|-8.3391837922429|-8.3391837922429|-8.3746486601669|-8.3969120814278|-8.3969120814278|-8.4193462877224|-8.4431626563546|||||||-8.5485138634043|-8.5989046338749|-8.626560608938|-8.7017493144348|-8.7017493144348|-8.7017493144348|-8.7486108028971|-8.7882852157059|-8.7882852157059|-8.8173268498833|-8.8173268498833|-8.8564739957844|-8.8717002065468|-8.8717002065468|-8.8717002065468|-8.9535552827835|-8.9889504477183|-9.0432787520797|-9.1036430578664|-9.1251585992657|-9.2673986788682|-9.335689676576|-9.335689676576|-9.335689676576|-9.335689676576|-9.335689676576|-9.3535440109098|-9.4556046748519|-9.5940049251318|-9.6764336541377|-9.6764336541377|-9.6764336541377|-9.6764336541377|-9.6764336541377|8.9492246785268|8.9492246785268|8.9492246785268|8.9492246785268|8.9492246785268|8.9492246785268|8.6707091467009|8.6707091467009|8.6511845108444|8.6511845108444|8.2574270032705|8.1538075631262|8.1536754177015|8.1207503263598|7.9406863563353|7.9406863563353|7.9406863563353|7.9348385073185|7.9348385073185|7.9348385073185|7.9348385073185|7.8764874910249|-8.2225794749706|-8.2225794749706|-8.2225794749706|-8.2225794749706|-8.2225794749706|-8.2225794749706|-8.2225794749706|-8.2225794749706|-8.2225794749706|-8.2225794749706|-8.2225794749706|-8.2225794749706|-8.2728661119109|||-8.4054067729983|-8.4315791688524|-8.4315791688524|-8.4315791688524|-8.4315791688524|-8.4315791688524|-8.4315791688524|-8.4645320665132|-8.5209905060246|-8.5209905060246|-8.5209905060246|-8.5433227124164|8.1179143618322|8.1179143618322|8.1179143618322|8.1179143618322|8.1179143618322|8.1179143618322|8.1179143618322|8.1179143618322|8.1179143618322|8.1179143618322|8.1179143618322|8.1179143618322|8.1179143618322|8.1179143618322|8.1179143618322|8.1179143618322|8.1179143618322|8.1179143618322|8.1179143618322|8.1179143618322|7.9776823466328|7.9774249334365|7.755472264823||||-8.3940172406432|-8.3940172406432|-8.3940172406432|-8.3940172406432|-8.4472412502762|-8.6406412993921|-8.6406412993921|-8.6406412993921|-8.6406412993921|-8.6406412993921|-8.6406412993921|-8.6406412993921|-8.6406412993921|-8.6406412993921|-8.6406412993921|-8.6406412993921|-8.6406412993921||-8.6406412993921|-8.6406412993921|-8.6406412993921|-8.6406412993921|-8.6406412993921|-8.6406412993921|-8.6406412993921|-8.6406412993921|-8.6406412993921|-8.6406412993921|-8.6406412993921|-8.6406412993921|-8.6406412993921|-8.6406412993921|-8.6406412993921|-8.6406412993921|8.2022247939721|8.2022247939721|8.2022247939721|8.2022247939721|8.2022247939721|8.2022247939721|8.2022247939721|8.2022247939721|8.2022247939721|8.2022247939721|8.2022247939721|8.2022247939721|8.2022247939721
07232|100907|/equities/dr.-peng|SHANGHAICOMP||-3.4538412828185|-3.4538412828185|-3.5064902458962|-3.5416559018885|-3.7718398480719|-3.9331554603914|-4.1823949363872|-4.2236223143378|-4.2236223143378|-4.2236223143378|-4.2236223143378|-4.2236223143378|-4.2236223143378|-4.4334692604056|-4.53576445809|-4.53576445809|-4.7180715559919|-4.8783601123854|-4.8783601123854|-4.8910156041404|-4.8910156041404|-4.8910156041404|-4.9166837831361|-5.0140933085396|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023||4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.4462342749023|4.3047045877668|4.2502273642457|4.1463638768634|4.1375479062938|4.1375479062938|4.1166499542634|4.1166499542634|4.1166499542634|3.9762777142436|3.966419755608|3.9073699069981|3.9073699069981|3.8270776617267|3.7928641756087|3.6598488710224|3.529276611838|-3.996371537701|-3.996371537701|-3.996371537701|-3.996371537701|-4.0107055037303|-4.0107055037303|-4.0785615674967|-4.1961796142784|-4.2713106846508|-4.3886784155829|-4.4413094078681|-4.4586770573348|-4.4705147204722|-4.4705147204722|||||||-4.4705147204722|-4.4705147204722|-4.4705147204722|-4.4705147204722|-4.4705147204722|-4.4705147204722|-4.4705147204722|-4.4705147204722|-4.4705147204722|-4.4705147204722|-4.4705147204722|-4.4936148371717|-4.4936148371717|-4.4936148371717|-4.4936148371717|-4.4936148371717|-4.4936148371717|-4.4936148371717|-4.4936148371717|-4.4936148371717|-4.4936148371717|-4.4936148371717|-4.4936148371717|-4.4936148371717|-4.4936148371717|-4.5451273881088|-4.6045862262657|-4.6362069254905|-4.7296744326519|-4.7675904549502|-4.7675904549502|-4.7675904549502|-4.7675904549502|-4.7675904549502|-4.7675904549502|-4.7675904549502|-4.791767230447|-4.8369634579905|-4.8794039301616|-4.9262394881226|-4.9262394881226|-4.9752660300972|-4.9899716834946|-4.9899716834946|-4.9899716834946|-4.9899716834946|-4.9899716834946|-4.9899716834946|-5.0977463700952|-5.1724960780345|-5.3022174808938|-5.3169086745004|-5.5598983555613|-5.7998870776294|-5.8431936456095|5.0626162464232|5.0626162464232|5.0626162464232|5.0626162464232|5.0626162464232|5.0626162464232|5.0626162464232|5.0626162464232|5.0626162464232|5.0626162464232|5.0626162464232|5.0626162464232|5.0626162464232|5.0626162464232|||5.0626162464232|5.0626162464232|4.909017979526|4.8979236895943|4.8979236895943|4.8338040836547|4.696280236805|4.696280236805|4.696280236805|4.696280236805|4.696280236805|4.526422654881|4.2104695497772|4.1716327864617|4.1615836304758|4.1615836304758|4.1284259074632|-4.8349575320931|-4.8349575320931|-4.8349575320931|-4.8349575320931|-4.8349575320931|-4.8349575320931|-4.8349575320931|-4.8349575320931|-4.8349575320931|-4.9349527138308|-5.1332808885128|-5.1674978339992|-5.1674978339992|-5.1674978339992|-5.4849976526722|4.7154325445257|4.7154325445257|4.7154325445257||||4.7154325445257|4.7154325445257|4.7154325445257|4.7060360334275|4.4689289885492|4.3505475005619|4.3505475005619|4.3505475005619|4.3106081972644|4.2251201481869|4.1356890832108|3.9952099229144|3.9763446014509|3.8930445182614|3.8930445182614|3.8930445182614|3.851160763402||3.7768450563696|3.6848563856385|3.6848563856385|3.6848563856385|3.6848563856385|3.6848563856385|3.6848563856385|3.6848563856385|3.6703960836488|3.6154401766545|3.4610445750297|3.4335080112364|3.4335080112364|3.4335080112364|3.4335080112364|3.4335080112364|3.4335080112364|3.4335080112364|3.3583421006629|3.3566422863683|3.3566422863683|3.3566422863683|3.2787068084259|3.2787068084259|3.2787068084259|3.2787068084259|3.2787068084259|3.2787068084259|3.2787068084259
07233|994572|/equities/nanjing-doron-technology-corp-ltd|SHANGHAICOMP||-5.7820909882547|-5.9878787094754|-6.350421037321|-6.9199121683226|-7.3599024050087|-7.5310025471946|-7.806669581654|-8.209632834596|-8.3894741941372|-8.3894741941372|-8.3894741941372|-8.3894741941372|-8.4655267848879|-8.7394745763044|-8.9631166379516|-8.9631166379516|-9.174017950436|-9.2733537317873|-9.384525057923|-9.384525057923|-9.384525057923|-9.4189168581821|-9.4793518527191|-9.5092797791341|-9.6822610672274|-9.6822610672274|-9.6822610672274|-9.6822610672274||-9.6822610672274|-9.6822610672274|-9.6822610672274|-9.7686235966461|-9.8645813798658|-9.9956459839865|-10.18516226165|-10.482958108766|-10.673842040017|-10.90982404386|-11.162582881307|-11.400091655889|-11.537985709032|-11.537985709032|-11.537985709032|-11.73276223377|-11.905290913092|-12.159768395409|-12.44542921912|-12.44542921912|-12.44542921912|-12.811103564221|-12.811103564221|-12.811103564221|-12.925670285709|-13.185189454299|-13.285765825092|-13.913073206808|11.264230809503|11.264230809503|10.823432975705|10.823432975705|10.490481118025|9.3260898895417|7.8239887364875|7.7144425753882|7.7144425753882|7.7144425753882|7.617521519049|7.617521519049|7.5380918785104|7.5380918785104|7.5380918785104|7.5380918785104|7.5380918785104|7.5380918785104|7.5380918785104|7.2706572793334|7.1656437461023|7.1656437461023|7.1656437461023|7.1656437461023|7.1287963818949|7.1287963818949|7.1287963818949|7.1287963818949|7.1287963818949|7.1287963818949|7.0901969977823|7.0901969977823|||||||7.0901969977823|7.0901969977823|7.0901969977823|7.0901969977823|7.0901969977823|7.0901969977823|7.0901969977823|7.0901969977823|7.0901969977823|7.0901969977823|7.0901969977823|7.0901969977823|7.0901969977823|6.9580073601501|6.9580073601501|6.9580073601501|6.9580073601501|-7.6656516070708|-7.6656516070708|-7.6656516070708|-7.6656516070708|-7.6656516070708|-7.6656516070708|-7.6656516070708|-7.6656516070708|-7.800168434287|-7.9009486111899|-7.9009486111899|-7.90883185167|-7.9339281190434|-7.9339281190434|-7.9482534316953|-8.0785842888365|-8.0785842888365|-8.2462047727914|-8.4474750340244|7.5637445855525|7.5637445855525|7.5637445855525|7.5637445855525|7.5637445855525|7.5637445855525|7.5637445855525|7.5637445855525|7.5637445855525|7.5637445855525|7.5637445855525|7.5637445855525|7.5637445855525|7.5637445855525|7.5637445855525|7.5637445855525|7.5637445855525|7.5637445855525|7.5637445855525|7.5637445855525|7.5637445855525|7.5252716197334|7.1653019469935|-8.0629498349886|-8.0629498349886|-8.0629498349886|-8.0629498349886|-8.0629498349886|-8.0629498349886|-8.0629498349886|-8.0629498349886|7.342796718432|7.342796718432|||7.342796718432|7.342796718432|7.342796718432|7.2839526359293|7.2839526359293|7.2839526359293|7.2471696473993|-7.9379644338998|-7.9379644338998|-7.9379644338998|-7.9379644338998|-7.9379644338998|-7.9379644338998|-7.9379644338998|-7.9379644338998|-7.9379644338998|-7.9379644338998|-7.9379644338998|-7.9379644338998|-7.9379644338998|-7.9379644338998|-7.9379644338998|-7.9379644338998|-7.9379644338998|-7.9379644338998|-7.9379644338998|-7.9510716536214|-8.003412893367|-8.0130659464313|-8.0130659464313|-8.0130659464313|-8.0130659464313|-8.0130659464313|-8.0130659464313|-8.0130659464313||||-8.0130659464313|-8.0130659464313|-8.2122952809282|-8.2303281746913|-8.3825868194422|-8.5273184848186|-8.6770205842518|-8.7705787935812|-8.8406427479407|-8.8825366388492|-8.8825366388492|-8.8825366388492|-8.8825366388492|-8.8825366388492|-8.8825366388492|-8.8825366388492|-8.8825366388492||-8.8825366388492|-8.8825366388492|-8.8825366388492|-8.8825366388492|-8.8825366388492|-8.8825366388492|-8.8825366388492|-8.8825366388492|-8.8825366388492|-8.8825366388492|-8.8825366388492|-8.8825366388492|-8.8825366388492|-8.8825366388492|-9.1778182862789|-9.3647033580906|-9.3647033580906|-9.3647033580906|-9.409670870477|-9.5774118557838|-9.7654572742148|-10.00717462621|8.6056005733228|8.6056005733228|8.6056005733228|8.6056005733228|8.6056005733228|8.6056005733228|8.3806670790487
07234|994628|/equities/duzhe-publishing---media-co-ltd|SHANGHAICOMP||-5.6852911048846|-5.7575455036116|-6.0000506337431|-6.5467231467859|5.5860154320759|5.5860154320759|5.5860154320759|5.5860154320759|5.5860154320759|5.5860154320759|-6.5239226259428|-6.5239226259428|-6.5239226259428|-6.8215804009126|-7.0020128714801|-7.0020128714801|-7.2077922542626|-7.2381024316212|-7.3501138372841|-7.503459604098|-7.5793996734902|-7.6976661597672|-7.8568514094289|-7.8701508690042|-7.8701508690042|-7.8701508690042|-7.8701508690042|-7.8701508690042||-7.8701508690042|-7.8701508690042|-7.9796122101858|-8.1967909366902|-8.4039394540325|-8.4039394540325|-8.4282664107764|-8.9497403356194|7.3808760440938|7.3808760440938|6.7752175670338|6.7752175670338|6.722463910389|6.5977378074858|6.4460962162751|6.4460962162751|6.3484400495708|6.2138890761162|6.2138890761162|6.2138890761162|6.2124928448773|6.2124928448773|6.2124928448773|6.2124928448773|6.2124928448773|6.2124928448773|6.2124928448773|6.2124928448773|6.1483255463813|6.0653613759383|6.0192906275176|5.9756975443887|5.9756975443887|5.9756975443887|5.9756975443887|5.9756975443887|5.9756975443887|5.9502195552242|5.8607994665981|5.748110650897|5.6356782636378|5.6313092665908|5.5192325332692|-6.010563316468|-6.010563316468|-6.010563316468|-6.010563316468|-6.010563316468|-6.010563316468|-6.010563316468|-6.1122924382197|-6.1892138382579|-6.2080154044524|-6.3016837816652|-6.3457598400576|-6.4130665143842|-6.416867533354|-6.416867533354|-6.416867533354|-6.4330216242356|||||||-6.4330216242356|-6.4330216242356|-6.4330216242356|-6.4330216242356|-6.4330216242356|-6.4330216242356|-6.5328018746423|-6.5621009355768|-6.5621009355768|-6.5967788437985|-6.6114208676178|-6.6826899027116|-6.7396554654712|-6.7732168767034|-6.7732168767034|-6.9330188271269|6.1067071421857|6.1067071421857|6.1067071421857|6.1067071421857|6.1067071421857|6.1067071421857|6.1067071421857|6.1067071421857|6.1067071421857|5.6974524109358|-6.5821849596687|-6.5821849596687|-6.5821849596687|-6.6075740140392|-6.6075740140392|-6.6234152892909|-6.7758163306549|-6.7758163306549|-6.7758163306549|-6.7758163306549|-6.7758163306549|-6.7758163306549|-6.7758163306549|-6.7758163306549|-6.7758163306549|-6.8553512994266|-6.8619564265022|-6.8619564265022|-6.8619564265022|-7.0332850317171|-7.1426608531959|-7.1426608531959|-7.1426608531959|-7.1568453807839|-7.2270505979335|-7.2323956004501|-7.2323956004501|-7.2323956004501|-7.2323956004501|-7.2323956004501|-7.2426621110042|-7.2782533439698|-7.2782533439698|-7.2782533439698|-7.4402817391359|-7.5075354204137|-7.7078170363063|6.6188053699731|6.6188053699731|6.6188053699731|6.6188053699731|6.6188053699731|6.6188053699731|||6.6188053699731|6.6188053699731|6.6188053699731|6.6188053699731|6.6188053699731|6.6188053699731|6.6188053699731|6.6188053699731|6.6188053699731|6.372561359008|-7.6743948868249|-7.6743948868249|-7.6743948868249|-7.6743948868249|-7.6743948868249|-7.6743948868249|-7.6743948868249|-7.7143274072513|-7.7314750622494|-7.8060833028934|-7.9600923913476|-8.1978806011938|-8.38986730499|6.9687391647105|6.9687391647105|6.9687391647105|6.9687391647105|6.9687391647105|6.9687391647105|6.9687391647105|6.9687391647105|6.9687391647105|6.9687391647105|6.9687391647105|6.4974880095328||||6.1718350230235|6.1718350230235|6.1718350230235|6.1718350230235|6.1718350230235|6.1718350230235|6.1718350230235|6.1718350230235|6.1718350230235|6.1718350230235|6.1718350230235|6.1718350230235|5.9659279517088|5.9427994614691|5.9427994614691|5.9427994614691|5.9427994614691||5.9427994614691|5.9427994614691|5.9427994614691|5.9427994614691|5.9427994614691|5.9427994614691|5.9427994614691|5.9427994614691|5.8938878884839|5.8938878884839|5.8473925196741|5.8473925196741|5.7479394371633|5.7479394371633|5.7479394371633|5.7479394371633|5.7479394371633|5.7479394371633|5.7479394371633|5.7344886333443|5.7344886333443|5.7344886333443|5.7344886333443|5.7094317311156|5.5883369706749|5.5883369706749|5.5883369706749|5.5883369706749|5.5883369706749
07235|1081677|/equities/dynagreen-evironmental-protection|SHANGHAICOMP||6.0821659057208|6.0821659057208|6.0821659057208|6.0821659057208|6.0821659057208|6.0821659057208|6.0821659057208|6.0821659057208|6.0821659057208|6.0821659057208|-6.5931454378383|-6.5931454378383|-6.5931454378383|-6.7940507153689|-6.9178340942792|-6.9592602287323|6.5827021025707|6.5827021025707|6.5827021025707|6.5827021025707|6.5236443630654|6.5236443630654|6.5236443630654|6.5236443630654|6.5236443630654|6.5034935862707|6.4794375003363|6.3710415960446||-6.7722132770265|-6.7722132770265|-6.7722132770265|-6.8224592306046|-6.8616213641595|-6.9201348713185|-6.9245941298036|-6.9548075543545|6.6327418451543|6.6327418451543|6.6327418451543|6.6327418451543|6.6327418451543|6.6327418451543|6.6327418451543|6.6327418451543|6.6327418451543|6.6327418451543|6.6327418451543|6.6327418451543|6.6299817688199|6.6299817688199|6.6299817688199|6.6299817688199|6.6299817688199|6.6299817688199|6.6181300209345|6.6181300209345|6.6181300209345|6.595036783201|-6.9065389546584|-6.9065389546584|-6.9065389546584|-6.9065389546584|-6.9065389546584|-6.9065389546584|-6.9065389546584|-6.9065389546584|-6.9065389546584|-6.9065389546584|-6.9065389546584|-6.9065389546584|-6.9065389546584|-6.9065389546584|-6.9065389546584|-6.9065389546584|-6.9065389546584|-6.9065389546584|-6.9065389546584|-6.9065389546584|-6.9744876129573|-7.0055418790651|-7.0544910498541|-7.114990082944|-7.1222112350603|-7.1702347787376|-7.2052608101628|-7.2214008800477|-7.2721124481592|-7.31456916326|||||||-7.3589656882121|-7.4021085141026|-7.4021085141026|-7.4021085141026|-7.4021085141026|-7.4021085141026|-7.4021085141026|-7.4021085141026|-7.4021085141026|-7.4021085141026|-7.4021085141026|-7.4021085141026|-7.4021085141026|-7.4021085141026|-7.4306758639904|-7.4989519653244|-7.4989519653244|-7.4989519653244|-7.4989519653244|-7.4989519653244|-7.4989519653244|-7.4989519653244|-7.4989519653244|-7.4989519653244|-7.4989519653244|-7.4989519653244|-7.4989519653244|-7.4989519653244|-7.4989519653244|-7.4989519653244|-7.4989519653244|-7.5538351599291|-7.5687058042503|-7.6063396214353|-7.7032609866554|-7.7032609866554|-7.7032609866554|-7.7032609866554|-7.7032609866554|-7.7032609866554|-7.7032609866554|-7.7032609866554|-7.7032609866554|-7.7032609866554|-7.7032609866554|-7.7032609866554|-7.7032609866554|-7.7032609866554|-7.7032609866554|-7.7032609866554|-7.7032609866554|-7.7032609866554|-7.7032609866554|-7.7032609866554|-7.7032609866554|-7.7032609866554|-7.7032609866554|-7.7032609866554|-7.7032609866554|-7.7032609866554|-7.7032609866554|-7.7214687826179|-7.7214687826179|-7.7214687826179|-7.7214687826179|-7.7214687826179|-7.7214687826179|-7.7214687826179|-7.7214687826179|||-7.7214687826179|-7.7214687826179|-7.7214687826179|-7.7214687826179|-7.7214687826179|-7.7214687826179|-7.7788540789311|-7.8109490550033|-7.851610200987|-7.8773447334609|-7.9248272379065|-8.0473900941044|-8.0473900941044|-8.0473900941044|-8.1176556113726|-8.1290313728458|-8.1290313728458|-8.1290313728458|-8.1290313728458|-8.1290313728458|-8.2718314840312|-8.2718314840312|-8.2718314840312|-8.2718314840312|7.6286261379732|7.6286261379732|7.6286261379732|7.6286261379732|7.6286261379732|7.6286261379732|7.5306960013193|7.3710163751968|7.3710163751968|7.3710163751968|7.2440763365432||||7.2440763365432|7.2440763365432|7.2106662426501|7.2106662426501|7.2106662426501|7.2106662426501|7.2106662426501|7.2106662426501|7.2106662426501|7.2106662426501|7.1226972049523|7.1226972049523|7.1226972049523|7.1142132189514|7.1142132189514|7.1142132189514|7.1142132189514||7.1142132189514|7.0730147258707|7.0250568814342|7.0250568814342|7.0250568814342|7.0250568814342|7.0250568814342|7.0250568814342|7.0250568814342|7.0250568814342|7.0250568814342|7.0250568814342|7.0250568814342|7.0250568814342|7.0250568814342|7.0250568814342|7.0250568814342|7.0250568814342|7.0250568814342|7.0250568814342|7.0250568814342|7.0250568814342|6.9745076174278|6.9577622386675|6.9577622386675|6.9577622386675|6.9577622386675|6.9577622386675|6.9577622386675
07236|100883|/equities/eastern-comms|SHANGHAICOMP||-9.3805104782994|-9.3805104782994|-9.3805104782994|-9.3805104782994|-9.8889007624449|-9.8943341635401|-10.135663932524|-10.135663932524|-10.135663932524|-10.135663932524|-10.135663932524|-10.135663932524|-10.135663932524|-10.385182744884|-10.57003968074|-10.57003968074|-10.845599363403|-10.90122169715|-11.01913573192|-11.059328788571|-11.059328788571|-11.059328788571|-11.230920944007|-11.419356568425|-11.644692687187|-11.644692687187|-11.644692687187|-11.644692687187||-11.644692687187|-11.644692687187|-11.644692687187|-11.644692687187|-11.813547536171|-11.902275055025|-11.916417352992|-12.053241085827|-12.128600729638|-12.252890203985|-12.506544641425|-12.586341239407|-12.586341239407|-12.586341239407|-12.586341239407|-12.586341239407|-12.586341239407|-12.598712551808|11.670050551149|11.670050551149|11.670050551149|11.670050551149|11.670050551149|11.670050551149|11.670050551149|11.670050551149|11.670050551149|11.670050551149|11.670050551149|11.670050551149|11.670050551149|11.670050551149|11.670050551149|11.670050551149|11.570611823105|11.56887038849|11.56887038849|11.56887038849|11.56887038849|11.56887038849|11.402077925451|11.359135211381|11.359135211381|11.359135211381|11.359135211381|11.359135211381|11.359135211381|11.359135211381|11.359135211381|11.359135211381|11.359135211381|11.359135211381|11.317397680937|11.317397680937|11.317397680937|11.317397680937|11.317397680937|11.317397680937|11.317397680937|11.317397680937|||||||11.317397680937|11.317397680937|11.317397680937|11.317397680937|11.317397680937|11.317397680937|11.317397680937|11.317397680937|11.317397680937|11.317397680937|10.749330457779|-11.953023524638|-11.953023524638|-11.953023524638|-11.953023524638|-11.953023524638|-11.953023524638|-11.953023524638|-11.953023524638|-11.953023524638|-11.953023524638|-11.953023524638|-11.953023524638|-11.953023524638|-11.953023524638|-12.233359702821|-12.37885445691|-12.37885445691|-12.37885445691|-12.417228199534|-12.417228199534|-12.528031006447|-12.671519898328|-12.671519898328|-12.769465657243|-12.848851014254|-12.967612691585|-13.136791542574|-13.339372297623|-13.339372297623|-13.364358596975|-13.364358596975|-13.364358596975|-13.405689734214|-13.405689734214|-13.573544204228|-13.824493394949|-14.122215097324|-14.184683023974|-14.372981745981|-14.613841409961|-14.613841409961|-14.613841409961|-14.613841409961|-14.613841409961|-14.613841409961|-14.878712728597|12.83968432445|12.83968432445|12.83968432445|12.83968432445|12.83968432445|12.83968432445|12.83968432445|12.83968432445|11.486316077121|11.43646231427|-12.026527760768|-12.026527760768|||10.750845986597|10.750845986597|10.750845986597|10.594273600305|10.43808214899|10.355090965122|10.297025696841|10.297025696841|10.119079336483|10.119079336483|10.119079336483|10.119079336483|10.119079336483|10.085838328858|10.085838328858|9.9825980520471|9.8478863345499|9.6120969042641|-11.100269299239|-11.100269299239|-11.100269299239|-11.100269299239|-11.100269299239|-11.100269299239|-11.100269299239|-11.100269299239|-11.19807654563|-11.23841827383|-11.456576696926|-11.543343041057|-11.543343041057|-11.543343041057|-11.543343041057|-11.543343041057|-11.543343041057||||-11.543343041057|-11.543343041057|-11.783714848221|10.361243873611|10.361243873611|10.361243873611|10.361243873611|10.268417650418|10.268417650418|10.268417650418|10.268417650418|10.268417650418|10.268417650418|10.268417650418|10.268417650418|10.248796999406|10.236877159119||10.236877159119|10.236877159119|10.236877159119|10.236877159119|10.236877159119|10.236877159119|10.236877159119|10.236877159119|10.236877159119|10.236877159119|10.236877159119|10.236877159119|10.236877159119|10.198613813188|10.198613813188|10.085658553389|10.085658553389|10.085658553389|10.085658553389|10.085658553389|10.085658553389|10.085658553389|10.061430446341|10.061430446341|9.854367141408|9.8520602997557|9.8520602997557|9.8520602997557|9.8520602997557
07237|101755|/equities/eastern-comms-b|SHANGHAICOMP||-0.35495515106236|-0.35495515106236|-0.35495515106236|-0.35495515106236|-0.36085587086268|-0.36085587086268|-0.36085587086268|-0.36085587086268|-0.36085587086268|-0.36085587086268|-0.36085587086268|-0.36085587086268|-0.36085587086268|-0.36361763148383|-0.36956417774611|-0.36956417774611|-0.36956417774611|-0.36956417774611|-0.36956417774611|-0.36956417774611|-0.36956417774611|-0.36956417774611|-0.36956417774611|-0.37096020982722|-0.37663285165745|-0.37663285165745|-0.37663285165745|-0.37663285165745||-0.37663285165745|-0.37663285165745|-0.37663285165745|-0.37964762283385|-0.38270591905987|-0.38270591905987|-0.38270591905987|-0.38545102831695|-0.38733447819919|-0.38931609226565|-0.39140676936949|-0.39184085617955|-0.39298984287508|-0.39375941736068|-0.39375941736068|-0.39375941736068|-0.39375941736068|-0.39375941736068|-0.39447244606016|-0.39447244606016|-0.39447244606016|-0.39463605705895|-0.39811240141527|-0.39811240141527|-0.40351378757573|-0.4043133342072|-0.4043133342072|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40479018873084|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|||||||-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.40949657714258|-0.41366541690066|-0.41366541690066|-0.41366541690066|-0.41738323212939|-0.41738323212939|-0.41809247038185|-0.42236107724463|-0.42236107724463|-0.425399278922|-0.425399278922|-0.425399278922|-0.42741887942645|-0.42741887942645|-0.43302097834584|-0.43752330616047|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|0.41842463551498|-0.4480743583641|-0.4480743583641|-0.4480743583641|||-0.4480743583641|-0.4480743583641|-0.4480743583641|-0.4480743583641|-0.4480743583641|-0.4480743583641|-0.4480743583641|-0.4480743583641|-0.4480743583641|-0.4480743583641|-0.4480743583641|-0.4480743583641|-0.4480743583641|-0.4480743583641|-0.4480743583641|-0.4480743583641|-0.4480743583641|-0.4480743583641|-0.4480743583641|-0.45013818272855|-0.45254240410092|-0.45493601678215|-0.45609557262618|-0.45736202980475|-0.45736202980475|-0.45736202980475|-0.45736202980475|0.42662441723479|0.42662441723479|0.42662441723479|0.42662441723479|0.42662441723479|0.42662441723479|0.42662441723479|0.42662441723479||||0.42662441723479|0.42662441723479|0.42662441723479|0.42662441723479|0.42662441723479|0.42662441723479|0.42662441723479|0.42662441723479|0.42662441723479|0.42662441723479|0.42662441723479|0.42662441723479|0.42662441723479|0.42662441723479|0.42662441723479|0.42662441723479|0.42662441723479||0.42662441723479|0.42662441723479|0.42662441723479|0.42662441723479|0.42662441723479|0.42662441723479|0.42662441723479|0.42662441723479|0.42662441723479|0.42627694171041|0.42627694171041|0.42627694171041|0.42627694171041|0.42627694171041|0.42627694171041|0.41902994625403|0.41709224785259|0.41709224785259|0.41709224785259|0.41709224785259|0.41709224785259|0.41709224785259|0.41709224785259|0.41709224785259|0.41038027963032|0.40840151878911|0.40840151878911|0.40840151878911|0.40840151878911
07238|994562|/equities/eastern-pioneer-driving-school-co-l|SHANGHAICOMP||-2.9250407795941|-3.1094898229214|-3.2883220916956|-3.6714689738187|-3.8710765978399|-3.8939740018385|-4.0977489105349|-4.2367836941236|-4.2367836941236|-4.2367836941236|-4.2367836941236|-4.2367836941236|-4.2367836941236|-4.4247596516603|-4.5441772953662|-4.5518637118508|-4.7020709445929|-4.7578564408593|-4.7870004177005|-4.7870004177005|-4.7870004177005|-4.7870004177005|-4.7870004177005|-4.7870004177005|-4.7870004177005|-4.7870004177005|-4.7870004177005|-4.7870004177005||-4.7870004177005|-4.8966671360765|-5.1640748065086|-5.2078608982399|-5.277623043307|-5.4562477909286|-5.4836086788397|-5.585676382937|-5.6596404434994|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6617129732012|-5.6913476706478|-5.8220961595431|-5.8220961595431|-5.8812179857774|-5.9696867260981|-6.0340961387476|-6.1130198493809|-6.1130198493809|-6.1516886833873|-6.212688383937|||||||-6.212688383937|-6.212688383937|-6.212688383937|-6.2722696726706|-6.2722696726706|-6.3199626655229|-6.3199626655229|-6.3214355715567|-6.3214355715567|-6.8788172148393|-6.9359081213923|-6.9632313455975|-7.0980347754597|-7.1522607408232|-7.2193563767021|-7.2193563767021|-7.2193563767021|-7.3290819233515|-7.3290819233515|-7.3300909538907|-7.3928785875817|-7.470420686777|-7.6904674286926|-7.7693539645089|-7.7693539645089|-7.7693539645089|-7.7693539645089|-7.7693539645089|-7.7693539645089|-7.7693539645089|-7.7693539645089|-7.7693539645089|-7.8527827088496|-7.8527827088496|-7.8842378801353|-7.8842378801353|-8.0502642466236|7.5246457332427|7.5246457332427|7.5246457332427|7.5246457332427|7.5246457332427|7.5246457332427|7.5246457332427|7.5246457332427|7.5246457332427|7.5246457332427|7.5246457332427|7.5246457332427|7.5246457332427|7.5246457332427|7.5246457332427|7.5246457332427|7.5246457332427|7.5246457332427|7.5246457332427|7.5246457332427|7.5246457332427|7.5246457332427|7.5246457332427|7.5246457332427|7.5212730030279|-8.2816982288077|-8.2816982288077|-8.2816982288077|-8.2816982288077|-8.2816982288077|-8.2816982288077|-8.3535534826599|||7.6320774535479|7.6320774535479|7.6320774535479|7.6320774535479|7.6320774535479|7.6320774535479|7.5611969608004|7.451329988234|7.3309221201393|7.3238023578296|7.3027807944069|7.3027807944069|7.1625341831588|-8.0310452306444|-8.0310452306444|-8.0310452306444|-8.0310452306444|-8.0310452306444|-8.0310452306444|-8.0310452306444|-8.1389391780092|-8.2865992784714|-8.3960186756696|-8.3960186756696|-8.3960186756696|-8.3960186756696|-8.3960186756696|-8.3960186756696|-8.3960186756696|-8.3960186756696|-8.3960186756696|-8.3960186756696|-8.3960186756696|-8.3960186756696|-8.3960186756696||||-8.3960186756696|-8.3960186756696|-8.3960186756696|-8.3960186756696|-8.3960186756696|-8.4739095675775|7.501464927669|7.501464927669|7.501464927669|7.501464927669|7.501464927669|7.501464927669|7.501464927669|7.501464927669|7.501464927669|7.501464927669|7.501464927669||7.501464927669|7.501464927669|7.501464927669|7.501464927669|7.501464927669|7.501464927669|7.501464927669|7.501464927669|7.501464927669|7.3144054020728|7.1776727929474|7.1449506359347|7.1449506359347|7.1449506359347|7.1449506359347|7.1449506359347|7.1449506359347|7.1449506359347|7.1449506359347|7.1449506359347|7.1449506359347|7.1449506359347|7.1449506359347|7.1449506359347|7.1449506359347|7.1449506359347|7.1449506359347|7.1449506359347|7.1449506359347
07239|100340|/equities/hejia-company|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07240|1079938|/equities/ecovacs-robotics|SHANGHAICOMP/EMCONSGROWTH||-34.069565015134|-34.069565015134|-34.069565015134|-34.069565015134|-35.250072272946|-36.146193275109|-37.307990773138|-38.865546049472|-40.485131423173|-40.485131423173|-40.485131423173|-40.485131423173|-40.485131423173|-41.120147670306|37.670260121161|37.670260121161|37.670260121161|37.670260121161|37.670260121161|37.670260121161|37.670260121161|37.670260121161|37.670260121161|37.670260121161|37.670260121161|37.670260121161|37.670260121161|37.670260121161||37.670260121161|-41.240638404366|-41.240638404366|-41.240638404366|-41.240638404366|-41.240638404366|-41.240638404366|-41.240638404366|-41.440708007279|-41.586897785865|-42.353219914661|-42.778579420763|-42.897310145384|-43.142111087147|-43.142111087147|-43.369568798612|-43.558965441994|-44.016626937977|-44.167920651029|-45.241577110898|-45.302862973358|-46.222070317959|43.018794407846|43.018794407846|43.018794407846|43.018794407846|43.018794407846|43.018794407846|43.018794407846|42.832400400309|42.832400400309|42.832400400309|42.832400400309|42.706217976652|42.706217976652|42.706217976652|42.706217976652|42.457464240483|41.705515144591|-46.399368251319|-46.399368251319|-46.399368251319|-46.399368251319|-46.399368251319|-46.399368251319|-46.399368251319|-46.399368251319|-47.258599815245|-47.258599815245|-47.417889234617|-48.356545153807|-48.727826532997|-49.581473705148|-50.275527500417|-51.004473711943|-51.742193462557|-52.021781959291|-52.021781959291|-52.186422813994|-52.381026891715|||||||-52.810030040748|-52.816986791714|-52.816986791714|-52.816986791714|-52.816986791714|-52.816986791714|-53.537205952653|-54.412448956181|-55.077593481602|-55.077593481602|-56.120661272011|-56.958510837513|-57.85334529872|-57.879829194758|-58.326476391393|-59.344973361313|-60.116637746294|-60.96570835268|-61.090232003127|-61.196922209963|-62.370472063737|-63.305523040247|-64.805581333849|-71.1467554863|-74.789730369571|-75.980351003015|-75.980351003015|-76.18149877478|-77.918886459418|-78.372891806863|-78.372891806863|-78.372891806863|-79.434325535322|72.284319872116|72.284319872116|72.284319872116|72.284319872116|72.284319872116|72.284319872116|72.284319872116|71.122680563071|71.122680563071|70.456313974702|69.688124214105|69.605937367268|69.605937367268|69.605937367268|69.605937367268|69.605937367268|69.605937367268|69.605937367268|69.605937367268|69.605937367268|69.605937367268|69.605937367268|69.605937367268|69.605937367268|69.605937367268|69.605937367268|69.605937367268|69.605937367268|69.605937367268|69.605937367268|69.249374581252|67.925968806914|67.86971493436|67.86971493436|66.19865400244|66.19865400244|||66.19865400244|66.19865400244|66.19865400244|66.19865400244|66.19865400244|66.19865400244|66.19865400244|66.19865400244|66.19865400244|66.19865400244|66.19865400244|66.19865400244|66.19865400244|66.19865400244|66.19865400244|66.19865400244|66.19865400244|66.19865400244|66.19865400244|66.19865400244|66.19865400244|66.19865400244|64.967301320523|-73.059745516961|-73.059745516961|-73.059745516961|-74.286941650383|-74.532161848272|-75.549063091504|-75.603959804362|-76.148160011172|-76.148160011172|-77.39850768182|-79.243900289506|-79.398004981839||||-79.398004981839|-79.398004981839|-81.657786551409|-82.181426568487|-84.712698984652|-88.233000279035|-88.495906038695|-88.495906038695|-88.495906038695|-88.495906038695|-88.495906038695|-88.495906038695|-88.495906038695|-88.495906038695|-88.495906038695|-88.495906038695|-88.495906038695||-88.495906038695|-88.495906038695|-88.495906038695|-88.495906038695|-88.495906038695|-88.495906038695|-88.495906038695|-88.495906038695|-88.495906038695|-88.495906038695|-88.495906038695|-88.495906038695|-90.068925781832|-90.068925781832|-90.068925781832|-90.068925781832|-90.068925781832|-90.068925781832|-92.594915093963|-94.242686048685|82.421612994551|82.421612994551|82.421612994551|82.421612994551|82.421612994551|82.421612994551|82.421612994551|82.421612994551|82.421612994551
07241|100690|/equities/eging-photovol|SHANGHAICOMP||-4.6039619211994|-4.6039619211994|-4.6039619211994|-4.6127353911755|-4.8274837340644|-4.9588707382735|-5.1104119547271|-5.2793468378278|-5.5764963254103|-5.7022242302933|-5.7022242302933|-5.7022242302933|-5.7358046367476|-5.7497829943575|5.0528256736632|5.0528256736632|5.0528256736632|5.0528256736632|5.0528256736632|5.0528256736632|5.0528256736632|5.0528256736632|5.0528256736632|5.0528256736632|5.0528256736632|5.0528256736632|5.0528256736632|5.0528256736632||5.0528256736632|4.5069584657323|-4.9430673156162|-4.9430673156162|-4.9430673156162|-4.9430673156162|-4.9430673156162|-4.9430673156162|-4.9672971074206|-4.9836636720346|-5.0757372311141|-5.0930414389003|-5.1289349342307|-5.1697346517726|-5.1697346517726|-5.2158163465046|-5.2347958791016|-5.2864399737515|-5.3154889815823|-5.3888765169267|-5.3987517437542|-5.4369462420769|-5.5051188530534|-5.5051188530534|-5.5079096226791|-5.5344594834037|-5.5344594834037|-5.5344594834037|-5.5344594834037|-5.5344594834037|-5.5344594834037|-5.5344594834037|-5.5344594834037|-5.5344594834037|-5.5344594834037|-5.5344594834037|-5.5344594834037|-5.5344594834037|-5.5344594834037|-5.5344594834037|-5.5344594834037|-5.5344594834037|-5.5526432135282|-5.5526432135282|-5.5526432135282|-5.5526432135282|-5.5526432135282|-5.5716985547736|-5.5716985547736|-5.5716985547736|-5.6077140746532|-5.6077140746532|-5.6807936758927|-5.7564373646767|-5.8293748072552|-5.9025297409889|-5.9025297409889|-5.9025297409889|-5.9025297409889|-5.9025297409889|||||||-5.9025297409889|-5.9025297409889|-5.9025297409889|-5.9260354956968|-5.9260354956968|-5.9260354956968|-6.0067063129592|-6.1035623855777|-6.1272992463989|-6.1272992463989|-6.1692214378696|-6.3530238876719|-6.4561375787941|-6.4907084230017|-6.5002316902557|-6.5148886966772|-6.5148886966772|-6.5148886966772|-6.5148886966772|-6.5148886966772|-6.5148886966772|-6.5148886966772|-6.5148886966772|-6.5148886966772|-6.5148886966772|-6.5165428373622|-6.5322698192914|-6.5719665506504|-6.641629561122|-6.6989870850634|-6.6989870850634|-6.7972079983896|-6.8366149579971|-6.8366149579971|-6.9256834095815|-6.9802037682908|-6.9952263530511|-7.0282423035621|-7.0282423035621|-7.1174915914535|-7.1177673963852|-7.1177673963852|-7.2091860934703|-7.2678220944896|-7.2678220944896|-7.3525802777094|-7.3983091039769|-7.3983091039769|-7.4325656806221|-7.4722953808298|-7.4959200061385|-7.4959200061385|-7.6276888755764|-7.791922646178|-7.791922646178|-7.791922646178|-7.791922646178|-7.791922646178|6.6546459390585|6.6546459390585|6.6546459390585|6.6546459390585|6.6546459390585|6.6546459390585|6.5940509056454|6.5917232539262|6.4380257158374|-7.425972231628|-7.425972231628|||-7.425972231628|-7.425972231628|-7.425972231628|-7.425972231628|-7.425972231628|-7.425972231628|-7.425972231628|-7.425972231628|-7.425972231628|-7.4849690953907|6.4329195298117|6.4329195298117|6.4329195298117|6.4329195298117|6.4329195298117|6.4329195298117|6.4329195298117|6.4329195298117|6.4329195298117|6.4329195298117|6.4198800763615|6.4198800763615|6.4198800763615|6.4198800763615|6.4198800763615|6.4198800763615|6.3220888995604|6.2732576914388|6.2732576914388|6.2732576914388|6.2732576914388|6.2732576914388|6.2732576914388|6.2732576914388|6.2732576914388||||-6.9012527869789|-6.9012527869789|-6.9012527869789|-6.9012527869789|-6.9341697082087|-7.082410744513|-7.094900718094|-7.2171119746909|-7.2882812447979|-7.2882812447979|-7.2882812447979|-7.4375347238596|-7.4833721167308|-7.5376356979721|-7.6117910984112|-7.6117910984112|-7.6117910984112||-7.6275048802203|-7.6275048802203|-7.6275048802203|-7.6275048802203|-7.6922276362121|-7.7899006529655|-7.7899006529655|-7.7899006529655|-7.7899006529655|-7.8267292114068|-7.8267292114068|-7.8267292114068|-7.9202546909969|-8.111949478644|-8.3566106017628|-8.4362337783751|7.5388026702384|7.5388026702384|7.5388026702384|7.5388026702384|7.5388026702384|7.5388026702384|7.5388026702384|7.5388026702384|7.5388026702384|7.5388026702384|7.5388026702384|7.5388026702384|7.5388026702384
07242|1024775|/equities/embedway-shanghai|SHANGHAICOMP||-23.348736952745|-23.348736952745|-23.348736952745|-24.472485117342|-25.817206016543|-26.278005616932|-26.952229094802|-28.123587370249|-29.087792821049|-29.087792821049|-29.087792821049|-29.087792821049|-29.388101943466|-29.873447612626|-30.45001560946|-30.45001560946|-30.45001560946|-30.707240070455|-30.849487641791|-30.849487641791|-30.849487641791|-30.849487641791|-31.50998640429|-32.107206136772|-32.814117730535|-33.439019535291|-33.925141566903|-33.925141566903||-33.925141566903|-33.925141566903|-33.925141566903|-33.925141566903|-34.900712907216|-35.771065379245|-35.771065379245|-36.517796741423|-36.517796741423|-36.719773860438|-37.330860662972|-38.726510843209|-39.785012599022|-40.437593760143|-40.437593760143|-40.437593760143|-40.437593760143|-40.894549809175|-42.184173105291|-42.184173105291|-42.184173105291|-42.184173105291|-42.184173105291|-43.228523358296|-43.302802943069|-44.526448672434|36.636658698975|36.636658698975|36.636658698975|36.636658698975|35.525175976156|34.467974052825|31.681081941833|25.66509096171|-34.92376291937|-34.92376291937|-34.92376291937|-34.92376291937|-34.92376291937|-34.92376291937|-34.92376291937|-36.404737289155|-38.651929757556|-40.15375805092|-40.15375805092|-40.15375805092|-42.229793594227|-42.229793594227|-42.229793594227|-42.229793594227|-43.431072030132|33.439832433791|33.439832433791|33.439832433791|32.807036012114|30.668926443989|29.429918305007|28.195457077723|28.195457077723|28.11161761891|||||||25.399576034934|20.460640738177|20.323692289605|20.323692289605|17.400768138319|-21.066968016928|-21.066968016928|-21.066968016928|-21.066968016928|17.965091012939|17.965091012939|17.965091012939|17.965091012939|17.965091012939|17.965091012939|17.965091012939|17.965091012939|17.965091012939|17.965091012939|17.965091012939|17.965091012939|17.965091012939|17.965091012939|17.965091012939|17.965091012939|17.965091012939|-21.541290224458|-21.541290224458|-21.541290224458|-21.541290224458|-21.541290224458|-21.541290224458|-21.541290224458|-21.541290224458|-21.541290224458|-21.541290224458|-21.541290224458|-21.541290224458|-21.541290224458|-21.541290224458|-21.541290224458|-21.541290224458|-21.541290224458|-21.541290224458|-21.948655593026|17.326326581863|17.326326581863|17.326326581863|17.326326581863|17.326326581863|17.326326581863|17.326326581863|17.326326581863|16.922584133046|15.600650236229|15.167344861094|15.167344861094|15.02033779297|15.02033779297|15.02033779297|15.02033779297|15.02033779297|15.02033779297|15.02033779297|15.02033779297|15.02033779297|15.02033779297|15.02033779297|14.643071105864|||14.643071105864|13.1706348291|-16.536067448653|-16.536067448653|-16.703409153662|-16.834343069617|-16.916337519249|-16.916337519249|-16.916337519249|-16.916337519249|-17.205380790058|17.952038838756|17.952038838756|17.783376245909|17.748673262927|17.748673262927|-19.497965795604|-19.497965795604|-19.497965795604|-19.497965795604|-19.497965795604|-19.497965795604|-19.497965795604|-19.497965795604|-19.497965795604|-19.497965795604|-19.60496201207|-19.805513325551|-20.006127723474|-20.006127723474|-20.14458675784|-20.353475555981|-20.353475555981|-20.353475555981|-20.353475555981||||-20.392194731594|-20.510217224625|-21.137463078529|-21.667180681263|18.424384135252|18.424384135252|18.424384135252|18.424384135252|18.424384135252|18.424384135252|18.424384135252|18.424384135252|17.375982728541|17.370451989103|17.370451989103|17.370451989103|17.370451989103||17.370451989103|17.370451989103|17.370451989103|17.370451989103|17.370451989103|17.370451989103|17.370451989103|17.370451989103|17.370451989103|17.370451989103|17.370451989103|17.370451989103|17.370451989103|17.370451989103|17.370451989103|17.370451989103|17.370451989103|17.370451989103|17.370451989103|17.370451989103|17.370451989103|17.370451989103|17.370451989103|17.329944891321|16.753272368496|16.72974727108|16.464719427448|16.1287126438|16.1287126438
07243|950057|/equities/beibu-gulf-tourism-corp-ltd|SHANGHAICOMP||-7.5856080212063|-7.5856080212063|-7.5856080212063|-8.0506754625579|-8.5035284612731|-8.6000315187326|-8.7441828032549|-8.7441828032549|-8.7441828032549|-8.7441828032549|-8.7441828032549|-8.7441828032549|-8.7441828032549|-8.9840922907785|-9.2784357684404|-9.329928413315|-9.5749204592388|-9.6838003216498|-9.7314449480632|-9.8795623577498|-9.8795623577498|-9.882291294564|-10.102546031198|-10.199495323191|-10.313417305113|-10.313417305113|-10.313417305113|-10.313417305113||-10.313417305113|-10.313417305113|-10.347130737439|-10.631811735514|-10.743679653145|-11.083532689387|-11.275591874978|-11.45788025951|10.223841992995|10.223841992995|10.223841992995|10.223841992995|10.223841992995|9.719824835085|9.4788023721119|9.4788023721119|9.4788023721119|9.4788023721119|9.4788023721119|9.4788023721119|9.4788023721119|9.4788023721119|9.4788023721119|9.4788023721119|9.4788023721119|9.4788023721119|9.4788023721119|9.4788023721119|9.4788023721119|9.4788023721119|9.4447801655024|9.3948515689777|9.3948515689777|9.2826128840895|9.2071225640503|9.2071225640503|9.2071225640503|9.1129143500028|-9.7708776152876|-9.7708776152876|-9.7708776152876|-9.7708776152876|-9.7708776152876|-9.7708776152876|-9.7708776152876|-9.7708776152876|-9.7708776152876|-9.7708776152876|-9.7708776152876|-9.7708776152876|-10.07208635153|-10.178193602317|-10.178193602317|-10.282992452773|-10.31388033142|-10.453200374602|-10.499774570125|-10.499774570125|-10.499774570125|-10.499774570125|||||||-10.499774570125|-10.499774570125|-10.499774570125|-10.499774570125|-10.499774570125|-10.499774570125|-10.581635633684|-10.581635633684|-10.620150265403|-10.670167217992|-10.725741556775|-10.910268284095|-10.98916925261|-10.98916925261|-10.98916925261|-10.98916925261|-10.98916925261|-10.98916925261|-10.98916925261|-10.98916925261|-10.98916925261|-10.98916925261|-10.98916925261|-10.98916925261|-10.98916925261|-11.296854642471|-11.297814492533|-11.297814492533|-11.297814492533|-11.297814492533|-11.297814492533|-11.312443392529|-11.312443392529|-11.312443392529|-11.312443392529|-11.312443392529|-11.312443392529|-11.312443392529|-11.312443392529|-11.312443392529|-11.312443392529|-11.312443392529|-11.314381432814|-11.315100870361|-11.315100870361|-11.500112597402|-11.658742438267|-11.658742438267|-11.658742438267|-11.658742438267|-11.897491837553|-12.033880128917|-12.124310853809|-12.148561030054|-12.148561030054|-12.148561030054|-12.194254104853|-12.194254104853|-12.194254104853|-12.343615470727|-12.489017047706|-12.520452214134|-12.520452214134|-12.520452214134|-12.520452214134|-12.520452214134|-12.520452214134|-12.619947063539|-12.803274962211|||-13.116482587169|-13.116482587169|-13.116482587169|-13.116482587169|-13.116482587169|-13.262202310905|-13.372410727559|-13.372410727559|-13.450456355478|-13.699395734364|-14.048368624119|-14.048368624119|-14.048368624119|13.274729812993|13.274729812993|12.567477107991|11.250530853259|10.032811419155|9.1728143950339|9.1728143950339|9.1728143950339|9.1728143950339|9.1728143950339|9.1728143950339|8.8758791365135|8.8758791365135|8.8758791365135|8.8758791365135|8.8758791365135|8.8120881095979|8.7080359924768|8.7080359924768|8.7080359924768|-9.7020685094648|-9.7020685094648||||-9.7020685094648|-9.7020685094648|-9.8284091836935|-9.8832326340152|-9.9869250111529|-10.347138596105|-10.560709688981|-10.625788236017|-10.738097959486|9.6316031020653|9.6316031020653|9.6316031020653|9.6316031020653|9.6316031020653|9.6316031020653|9.6316031020653|9.6316031020653||9.6316031020653|9.4840753498355|9.4840753498355|9.4840753498355|9.4840753498355|9.4840753498355|9.4761947462602|9.3523519280094|9.3523519280094|9.3523519280094|9.3523519280094|9.3523519280094|9.3523519280094|9.3523519280094|9.3523519280094|9.3523519280094|9.3523519280094|9.3523519280094|9.3523519280094|9.3523519280094|9.3523519280094|9.3523519280094|9.3523519280094|9.3523519280094|9.3523519280094|9.3523519280094|9.3523519280094|9.3523519280094|9.3523519280094
07244|100906|/equities/veyong-bioche|SHANGHAICOMP||-18.467176062269|-18.467176062269|-18.467176062269|-18.467176062269|-18.467176062269|-18.467176062269|-18.467176062269|-18.467176062269|-18.467176062269|-18.467176062269|-18.467176062269|-18.467176062269|-18.467176062269|-18.684084369521|17.136728833758|17.136728833758|17.136728833758|17.033032071418|16.741146339119|16.457386296259|16.262095973742|16.128995098286|16.009376330647|16.009376330647|15.973195706775|15.785218197957|15.725886671209|15.725886671209||15.593008314709|15.593008314709|15.413897924004|15.318774572543|15.060859909247|15.025362644828|15.025362644828|15.025362644828|15.025362644828|15.025362644828|15.025362644828|14.983348906085|14.983348906085|14.859832194167|-16.091681843242|-16.091681843242|-16.091681843242|-16.091681843242|-16.318535254224|-16.493928244626|-16.796031001448|-16.841149334112|-16.841149334112|-16.902944357306|-16.947715528707|-17.084092832764|-17.084092832764|-17.087882175667|-17.213063982071|-17.213063982071|-17.345071027612|-17.512302078511|-17.598668272523|-17.628751083444|-17.628751083444|-17.628751083444|-17.628751083444|-17.628751083444|-17.628751083444|-17.628751083444|-17.628751083444|-17.628751083444|-17.628751083444|-17.628751083444|-17.628751083444|-17.628751083444|-17.628751083444|-17.628751083444|-17.628751083444|-17.628751083444|-17.822501602251|-17.931112649792|-18.190681434068|-18.204492093801|-18.204492093801|-18.204492093801|-18.204492093801|-18.204492093801|-18.204492093801|-18.204492093801|||||||-18.204492093801|-18.204492093801|-18.204492093801|-18.204492093801|-18.508325154781|-18.545360414187|-18.703734124148|-18.704948279184|-18.704948279184|-18.704948279184|-18.704948279184|-18.704948279184|-18.704948279184|-18.704948279184|-18.704948279184|-18.752067123047|-18.752067123047|-18.752067123047|-18.752067123047|-18.752067123047|-18.752067123047|-18.752067123047|-18.752067123047|-18.752067123047|-18.752067123047|-19.426070757844|-19.426070757844|-19.426070757844|-19.426070757844|-19.426070757844|-19.426070757844|-19.426070757844|-19.426070757844|-19.426070757844|-19.643463608302|-19.643463608302|-19.643463608302|-19.694960060691|-19.770511670217|-19.993244389853|-19.993244389853|-19.993244389853|-19.993244389853|-19.993244389853|-19.993244389853|-20.090602902715|-20.090602902715|-20.090602902715|-20.090602902715|-20.258447996052|-20.409256070817|-20.409256070817|-20.531891287828|-20.531891287828|-20.531891287828|-20.531891287828|-20.531891287828|-20.531891287828|-20.531891287828|-20.531891287828|-20.531891287828|-20.531891287828|-20.531891287828|-20.531891287828|-20.531891287828|-20.531891287828|-20.531891287828|-20.531891287828|-20.531891287828|||-20.531891287828|-20.531891287828|-20.531891287828|-20.721100664757|-20.721100664757|-20.726420344421|-20.726420344421|-20.962861082088|-20.962861082088|-20.962861082088|-20.962861082088|-20.962861082088|-20.962861082088|-21.097915816616|-21.097915816616|-21.560114940529|-21.560114940529|-21.560114940529|-21.560114940529|-21.560114940529|-21.560114940529|-21.560114940529|-21.560114940529|-21.560114940529|-21.560114940529|-21.560114940529|-21.560114940529|-21.560114940529|-21.560114940529|-21.560114940529|-21.638460883967|-21.731493455235|19.518670463412|19.518670463412|19.518670463412||||19.518670463412|19.518670463412|19.518670463412|19.082411342031|19.062020669103|19.062020669103|19.062020669103|19.062020669103|19.057799853352|18.97366686824|18.884074009823|18.797442167939|18.797442167939|18.797442167939|18.531922494647|18.531922494647|18.531922494647||18.531922494647|18.531922494647|18.531922494647|18.137136206889|18.066670460445|18.066670460445|18.066670460445|18.066670460445|18.066670460445|18.066670460445|18.066670460445|18.066670460445|18.066670460445|18.066670460445|18.066670460445|18.066670460445|18.066670460445|18.066670460445|18.066670460445|18.066670460445|18.066670460445|18.066670460445|18.066670460445|18.066670460445|18.066670460445|17.611856190079|17.464839422828|17.369264986919|17.363784699291
07245|101152|/equities/epoxy-base-ele|SHANGHAICOMP||-4.7376124881502|-4.7376124881502|-4.7767917472781|-5.1003238976732|-5.3842490051339|-5.4852766564765|-5.6964185294485|-5.8558011459483|-5.8558011459483|-5.8558011459483|-5.8558011459483|-5.8558011459483|-5.8614454453933|-6.0888282927924|-6.242566036228|-6.242566036228|-6.3878509722856|-6.4415011629691|-6.4705569197988|-6.4779995664941|-6.4779995664941|-6.4779995664941|-6.5405552370666|-6.5789499529334|-6.6706162861408|-6.6706162861408|-6.6706162861408|-6.6706162861408||-6.6706162861408|-6.6706162861408|-6.6706162861408|-6.6706162861408|-6.7740178562338|-6.8813183721121|-6.8813183721121|-6.9820205565091|-7.0416894351769|-7.0996547446569|-7.225171829365|-7.3607465703204|-7.4913852169463|-7.5554753824454|-7.5554753824454|-7.7144172240608|-7.8349080670005|-7.8943827192778|-7.8943827192778|-7.8943827192778|-7.8943827192778|-8.0204252182107|-8.2554726797851|-8.4267660582878|-8.4267660582878|-8.4267660582878|6.7895868140677|6.7895868140677|6.7895868140677|6.665652389683|6.4272590784565|6.4272590784565|6.4272590784565|5.4147325255623|5.277606264916|5.277606264916|5.277606264916|5.277606264916|5.1890071146653|5.118341074273|5.0059345407453|4.9954827806649|4.9577585084899|-5.5216187744012|-5.5216187744012|-5.5216187744012|-5.5216187744012|-5.5216187744012|-5.5217984813971|-5.5414426744561|-5.6482698851803|-5.6686663958735|-5.6686663958735|-5.7885181212102|-5.8433533535704|5.3617812812339|5.3617812812339|5.3617812812339|5.3617812812339|5.3617812812339|||||||5.3617812812339|5.3617812812339|5.3617812812339|5.3617812812339|5.3617812812339|5.3617812812339|5.3617812812339|5.3617812812339|5.3617812812339|5.3617812812339|5.3617812812339|5.3477499872302|5.3477499872302|5.3477499872302|5.3477499872302|5.3477499872302|5.3477499872302|5.3477499872302|5.3477499872302|5.3477499872302|5.3477499872302|5.3477499872302|5.3477499872302|5.3477499872302|5.3477499872302|5.3477499872302|5.3477499872302|5.3477499872302|5.3477499872302|5.3477499872302|5.3477499872302|5.3477499872302|5.3477499872302|5.3477499872302|5.3477499872302|5.3477499872302|5.3477499872302|5.3477499872302|5.3477499872302|5.3477499872302|5.3477499872302|5.3477499872302|5.2336975430552|5.2336975430552|5.2336975430552|5.2336975430552|5.2336975430552|5.2336975430552|5.2336975430552|5.2336975430552|5.2336975430552|5.2336975430552|5.2336975430552|5.2336975430552|5.2336975430552|4.9874417356986|4.8932686969459|4.8830763945778|4.8495294131394|4.8259242721381|4.8259242721381|4.8259242721381|4.8259242721381|4.8259242721381|4.8259242721381|4.7543603786696|-5.0536624329912|-5.0536624329912|-5.0536624329912|||-5.1129582080165|-5.1571756372761|-5.2046393829265|-5.2123772521459|-5.223197051733|-5.2763087206478|-5.2763087206478|-5.2763087206478|-5.2763087206478|-5.2772331685925|-5.2772331685925|-5.2846526187372|-5.2846526187372|-5.2846526187372|-5.2846526187372|-5.2846526187372|-5.2846526187372|-5.2846526187372|-5.2846526187372|-5.2846526187372|-5.2846526187372|-5.2846526187372|-5.2846526187372|-5.2846526187372|-5.2846526187372|-5.2846526187372|-5.2846526187372|-5.2890582130696|-5.3172870793106|-5.3375411208208|-5.36504548741|-5.4150504928233|-5.463389460842|-5.468210291642|-5.6207894746662||||-5.7625436721246|-5.7950487333316|-5.8083316479879|-5.8083316479879|5.4783939384716|5.4783939384716|5.4783939384716|5.4783939384716|5.4783939384716|5.4783939384716|5.4783939384716|5.4783939384716|5.4783939384716|5.4783939384716|5.4783939384716|5.4783939384716|5.4759933179504||5.4656708703961|5.4656708703961|5.4441488026758|5.4441488026758|5.4441488026758|5.4441488026758|5.4257208770271|5.4146899587308|5.3767316328567|5.3767316328567|5.3767316328567|5.3767316328567|5.3767316328567|5.3767316328567|5.3767316328567|5.3767316328567|5.3767316328567|5.3767316328567|5.3767316328567|5.3664179697203|5.3664179697203|5.3664179697203|5.3664179697203|5.3579705456012|5.3579705456012|5.3579705456012|5.3579705456012|5.3579705456012|5.3579705456012
07246|100510|/equities/eerduosi|SHANGHAICOMP||9.5163610735297|9.3748462242948|-10.33731836172|-10.33731836172|-10.33731836172|-10.33731836172|-10.33731836172|-10.33731836172|-10.33731836172|-10.33731836172|-10.33731836172|-10.33731836172|-10.33731836172|-10.516464962916|9.5859660480839|9.5859660480839|9.5859660480839|9.5859660480839|9.5516295272357|9.5101432091932|9.5042929159716|9.5042929159716|9.5042929159716|9.5042929159716|9.5042929159716|9.471991643543|9.350545999336|9.16949587059||9.1352919142509|9.1352919142509|9.1352919142509|9.1352919142509|9.1352919142509|9.1352919142509|9.1352919142509|9.1352919142509|9.1352919142509|9.1352919142509|9.1352919142509|9.1352919142509|9.1352919142509|9.1352919142509|9.0792489749738|9.0792489749738|8.8897213121861|-9.4234332259954|-9.4234332259954|-9.4234332259954|-9.4234332259954|-9.4234332259954|-9.4234332259954|-9.4234332259954|-9.4234332259954|-9.4234332259954|-9.4234332259954|-9.4234332259954|-9.4234332259954|-9.4234332259954|-9.4234332259954|-9.4234332259954|-9.4234332259954|-9.4234332259954|-9.4234332259954|-9.4234332259954|-9.4234332259954|-9.4234332259954|-9.4234332259954|-9.4234332259954|-9.4234332259954|-9.4234332259954|-9.4234332259954|-9.4234332259954|-9.4234332259954|-9.4234332259954|-9.4234332259954|-9.4234332259954|-9.4234332259954|-9.4685785781794|-9.4685785781794|-9.4685785781794|-9.4685785781794|-9.4685785781794|-9.4685785781794|-9.4685785781794|-9.4685785781794|-9.4685785781794|-9.4685785781794|-9.4685785781794|||||||-9.4685785781794|-9.4685785781794|-9.4685785781794|-9.4685785781794|-9.4685785781794|-9.4685785781794|-9.4685785781794|-9.4685785781794|-9.4685785781794|-9.4685785781794|-9.4685785781794|-9.4685785781794|-9.4685785781794|-9.4685785781794|-9.4685785781794|-9.4685785781794|-9.4685785781794|-9.4685785781794|-9.4685785781794|-9.4685785781794|-9.4685785781794|-9.5322695967345|-9.5322695967345|-9.5322695967345|-9.5322695967345|-9.596966080841|-9.6394645080848|-9.6394645080848|-9.7332936774672|-9.7822765257846|-9.7822765257846|-9.8358620964698|-9.8951381856046|-9.8951381856046|-10.062376253455|-10.110973085131|-10.137866560672|-10.137866560672|-10.137866560672|-10.137866560672|-10.137866560672|-10.137866560672|-10.137866560672|-10.137866560672|-10.137866560672|-10.137866560672|-10.137866560672|-10.137866560672|-10.137866560672|-10.137866560672|-10.137866560672|-10.137866560672|-10.142489282258|-10.142489282258|-10.271654702964|-10.327394275469|-10.339327472892|-10.493696577513|-10.631329941709|-10.689255158062|-10.850284276135|-11.006982045844|-11.087636759518|-11.087636759518|-11.087636759518|-14.309610852506|-14.309610852506|-14.309610852506|-14.309610852506|||-14.309610852506|-14.309610852506|-14.409349028502|-14.409349028502|-14.409349028502|-14.429276855162|-14.50919687237|-14.585759144286|-14.585759144286|-14.585759144286|-14.585759144286|-14.650537606371|-14.650537606371|-14.650537606371|-14.650537606371|-14.989298657826|-14.989298657826|-14.989298657826|-14.989298657826|-15.053664980389|-15.161451918923|-15.161451918923|-15.161451918923|-15.161451918923|-15.161451918923|-15.161451918923|-15.161451918923|-15.161451918923|-15.161451918923|-15.161451918923|-15.161451918923|-15.161451918923|-15.161451918923|-15.161451918923|-15.161451918923||||-15.161451918923|-15.161451918923|-15.161451918923|-15.161451918923|-15.207724261111|-15.39580496133|-15.618671929181|-15.792968736026|-15.845318951627|-15.845318951627|-15.845318951627|-15.845318951627|-15.845318951627|-15.845318951627|-15.845318951627|-15.845318951627|-15.845318951627||-15.845318951627|-15.845318951627|-15.845318951627|-15.845318951627|-15.845318951627|-15.962021419759|-16.006135434305|-16.202372306359|-16.301766239256|-16.301766239256|-16.301766239256|-16.319740545585|-16.463600277718|-16.634555736974|-16.811172926641|-16.945747653883|-17.035275556689|-17.089677341132|-17.089677341132|-17.089677341132|-17.089677341132|-17.089677341132|-17.089677341132|-17.089677341132|-17.089677341132|-17.089677341132|-17.089677341132|-17.089677341132|-17.089677341132
07247|101193|/equities/eerduosi-b|SHANGHAICOMP||-0.88487164484893|-0.88487164484893|-0.88487164484893|-0.88487164484893|-0.89684356427479|-0.89684356427479|-0.89684356427479|-0.89684356427479|-0.89684356427479|-0.89684356427479|-0.89684356427479|-0.89684356427479|-0.89684356427479|-0.9022706181505|-0.92052288195586|0.85812561083484|0.85812561083484|0.85812561083484|0.85812561083484|0.85812561083484|0.85812561083484|0.85812561083484|0.85812561083484|0.85812561083484|0.85812561083484|0.85812561083484|0.85812561083484|-0.92999444863737||-0.92999444863737|-0.92999444863737|-0.92999444863737|-0.92999444863737|-0.92999444863737|-0.92999444863737|-0.92999444863737|-0.92999444863737|-0.92999444863737|-0.92999444863737|-0.92999444863737|-0.92999444863737|-0.92999444863737|-0.92999444863737|-0.92999444863737|-0.92999444863737|-0.92999444863737|-0.92999444863737|-0.93716050476432|0.85511275316344|0.85511275316344|0.85511275316344|0.85511275316344|0.85511275316344|0.85511275316344|0.85511275316344|0.85511275316344|0.85511275316344|0.85511275316344|0.82095863515654|-0.91167038358103|-0.91167038358103|-0.91167038358103|-0.91167038358103|-0.91613373465948|-0.93320416750304|0.84568951742419|0.84568951742419|0.84568951742419|0.84568951742419|0.84568951742419|0.84568951742419|0.84568951742419|0.84568951742419|0.84568951742419|0.84568951742419|0.84568951742419|0.84568951742419|0.84568951742419|0.84568951742419|0.84568951742419|0.84568951742419|0.84568951742419|0.84568951742419|0.84568951742419|0.84568951742419|0.84521057226668|0.80417840920566|0.77586485437418|-0.86935818536458|||||||-0.86935818536458|-0.87256466065708|-0.87673848442307|-0.87833141866131|-0.87833141866131|-0.88925714164755|-0.89995239807259|-0.90961377635146|-0.91323751558358|-0.91866112453166|-0.91866112453166|-0.91866112453166|-0.91866112453166|-0.91866112453166|-0.96351234562335|-0.9920692736036|-0.99679918356807|-1.0046409895645|-1.0046409895645|-1.0135455187411|-1.0469950135385|-1.078994465739|-1.0823271880222|-1.0904964661981|-1.0904964661981|-1.1070516944357|-1.1137796574642|-1.1241996016557|-1.1243328812448|-1.1277196145754|-1.1277196145754|-1.138355080364|-1.1516722816867|-1.1574232835483|-1.1574232835483|-1.1574232835483|-1.1574232835483|-1.1574232835483|-1.1574232835483|-1.1684147074169|-1.1710719415817|-1.1915798925993|-1.2000887817406|-1.2039676353107|-1.2039676353107|-1.2081143013207|-1.2081143013207|-1.2157275688462|-1.2157275688462|-1.2319627058267|-1.2319627058267|-1.2319627058267|-1.2319627058267|-1.2319627058267|-1.2319627058267|-1.2319627058267|-1.2319627058267|-1.2497363368405|-1.2861515393669|-1.3156683169928|-1.3540759310818|-1.3693301449824|-1.3693301449824|-1.3693301449824|-1.3693301449824|1.6004665084891|1.599129432684|-1.6966724820955|-1.6966724820955|||-1.6966724820955|-1.6966724820955|-1.6966724820955|-1.6966724820955|-1.6966724820955|-1.6966724820955|-1.6966724820955|-1.7426361185559|-1.7823222787596|-1.7823222787596|-1.7935803103687|-1.8053789478436|-1.8053789478436|-1.8053789478436|-1.8103099710296|-1.8194516566262|1.7522699482945|1.7522699482945|1.7522699482945|1.7522699482945|1.7522699482945|1.7522699482945|1.7522699482945|1.7522699482945|1.7522699482945|1.7522699482945|1.7522699482945|1.7522699482945|1.7522699482945|1.7522699482945|1.7522699482945|1.7522699482945|1.7522699482945|1.7522699482945|1.7522699482945||||1.7522699482945|1.7522699482945|1.7522699482945|1.7522699482945|1.7522699482945|1.7522699482945|1.7522699482945|1.7522699482945|1.7522699482945|1.7522699482945|1.7522699482945|1.7522699482945|1.7522699482945|1.7522699482945|1.7522699482945|1.7522699482945|1.7403887777303||1.7403887777303|1.739733074032|1.739733074032|-1.8862689831639|-1.8862689831639|-1.8862689831639|-1.8862689831639|-1.9121322144827|-1.9241347401994|-1.9241347401994|-1.9241347401994|-1.9525940980798|-1.9721779502329|-1.9721779502329|-1.9977532467243|-1.9984110338478|-1.9984110338478|-1.9984110338478|-1.9984110338478|-1.9984110338478|-1.9984110338478|1.8735208055335|1.8735208055335|1.8735208055335|1.8735208055335|1.8735208055335|1.8735208055335|1.864970176671|1.864970176671
07248|1141903|/equities/espressif-systems-shanghai-co-ltd|SHANGHAICOMP||-91.875282039474|-91.875282039474|-91.875282039474|-91.875282039474|-94.58031859909|-94.804897444171|-94.804897444171|-95.677664589796|-95.98573772103|-96.180377971412|-96.180377971412|-96.180377971412|-97.459862615534|-100.55780429633|-100.55780429633|-100.55780429633|-100.55780429633|-100.55780429633|-100.55780429633|-100.55780429633|-100.55780429633|-100.55780429633|-102.54811795323|-105.6923558245|-106.77143051932|-106.77143051932|-106.77143051932|-106.77143051932||-106.77143051932|-106.77143051932|-106.77143051932|-106.77143051932|-107.9628782016|-107.9628782016|-108.93042010532|-109.23157691145|-109.42064199607|-109.66904608586|-111.95005000276|-112.72693470405|-112.72693470405|-112.72693470405|-112.72693470405|-112.72693470405|-113.04437201206|-114.83152413572|-115.82724746295|106.21114990393|106.21114990393|106.21114990393|106.21114990393|106.21114990393|106.21114990393|106.21114990393|106.21114990393|106.21114990393|106.21114990393|106.21114990393|106.21114990393|106.21114990393|106.21114990393|102.77294193021|101.13493469811|99.84892980082|99.84892980082|99.459366496218|98.103741416018|96.546380741377|-107.69309285462|-107.69309285462|-107.69309285462|-107.69309285462|-107.69309285462|-107.69309285462|-107.69309285462|-107.69309285462|-107.69309285462|-108.34399258627|-112.00665873436|-112.31325237641|-112.31325237641|-112.31325237641|-112.31325237641|-112.31325237641|-112.31325237641|-112.31325237641|-112.31325237641|-112.31325237641|||||||-112.31325237641|-112.96749891053|-113.7622258267|-116.23691485559|-116.45879664063|-116.79977453682|-118.69252054926|-119.72672133343|-119.72672133343|-119.72672133343|-119.72672133343|-119.72672133343|-119.72672133343|-119.72672133343|-119.72672133343|-119.72672133343|-119.72672133343|-119.72672133343|-119.72672133343|-119.72672133343|-119.72672133343|-119.72672133343|-119.72672133343|-119.72672133343|-119.72672133343|-121.23514974727|-121.23514974727|-121.32230195676|-121.32230195676|-121.32230195676|-121.32230195676|-121.32230195676|-122.76200495467|-123.43333615976|-124.831089605|-124.831089605|-125.77066062678|-128.47184354717|-129.709266895|-132.27251884004|-132.75335472447|-133.7620613136|-134.69617547349|-135.87075349309|-137.87583246737|-140.87648445267|-142.97801260471|-142.97801260471|-143.40000803735|-147.58962184196|-147.58962184196|-147.58962184196|-147.58962184196|-147.58962184196|-147.58962184196|-147.58962184196|-147.58962184196|-147.58962184196|-147.58962184196|-147.58962184196|-147.58962184196|-147.58962184196|-147.58962184196|-147.58962184196|-150.05180201271|129.94072624208|129.94072624208|129.94072624208|129.94072624208|||129.94072624208|129.94072624208|129.94072624208|129.94072624208|129.94072624208|129.94072624208|129.94072624208|129.94072624208|129.94072624208|129.94072624208|129.94072624208|129.94072624208|129.94072624208|129.66802614001|126.64502226278|119.32892233977|113.32324395852|113.10249271081|113.0856632521|113.0856632521|113.0856632521|113.0856632521|113.0856632521|113.0856632521|-133.02127750242|-133.02127750242|-133.02127750242|-133.02127750242|-133.02127750242|-133.02127750242|-133.02127750242|-133.02127750242|-133.02127750242|-133.02127750242|-133.02127750242||||-133.02127750242|-133.02127750242|-133.04975623912|-136.24750900077|-139.01501167933|118.23074396156|118.23074396156|118.23074396156|118.23074396156|118.23074396156|118.23074396156|118.23074396156|118.23074396156|118.23074396156|118.23074396156|118.23074396156|116.56972395604||115.72889265969|115.72889265969|115.72889265969|115.72889265969|115.72889265969|115.72889265969|115.72889265969|115.72889265969|113.91155089222|110.94172073827|108.43302341551|107.39725320704|107.38639469022|104.51109921337|104.51109921337|103.77451208027|103.77451208027|103.77451208027|103.77451208027|103.77451208027|103.77451208027|103.77451208027|103.77451208027|103.77451208027|103.77451208027|103.77451208027|103.77451208027|103.77451208027|103.77451208027
07249|996095|/equities/eurocrane-china-co-ltd|SHANGHAICOMP||-7.2112319596955|-7.2112319596955|-7.2352578251836|-7.2675088080297|-7.5761208437692|-7.6484676094862|-7.9655194516549|-8.2150217687166|-8.4133576723245|-8.5482598385483|-8.5482598385483|-8.5482598385483|-8.5482598385483|-8.5482598385483|7.7837164310675|7.7454823052847|7.7454823052847|7.7454823052847|7.7454823052847|7.7454823052847|7.7454823052847|7.7454823052847|7.7454823052847|7.7454823052847|7.7454823052847|7.7454823052847|7.716091424885|7.6984345986474||-8.2279361799273|-8.2279361799273|-8.2279361799273|-8.2665956103043|-8.3412174475675|-8.3585492559686|-8.3585492559686|-8.3585492559686|-8.3585492559686|-8.3585492559686|-8.4432528758104|-8.4432528758104|-8.4432528758104|-8.4432528758104|-8.4563925027908|-8.5976579984097|-8.6157309037743|-8.7040505152056|-8.7040505152056|-8.757278254861|-8.8719756903851|-8.9249731503817|-9.002744075557|-9.002744075557|-9.0074404050127|-9.0074404050127|-9.0074404050127|-9.0074404050127|-9.0074404050127|-9.0074404050127|-9.0074404050127|-9.0074404050127|-9.0074404050127|-9.0074404050127|-9.0074404050127|-9.0074404050127|-9.0074404050127|-9.0074404050127|-9.0074404050127|-9.0074404050127|-9.0074404050127|-9.0074404050127|-9.0272771949987|-9.0272771949987|-9.0272771949987|-9.0272771949987|-9.0272771949987|-9.0272771949987|-9.0272771949987|-9.0272771949987|-9.1453074476697|-9.1492302176664|-9.2324781149967|-9.4055312706744|-9.4600344315409|-9.6150388337108|-9.6159874194864|-9.6159874194864|-9.6159874194864|-9.6159874194864|||||||-9.6159874194864|-9.6159874194864|-9.6159874194864|-9.6159874194864|-9.6159874194864|-9.6159874194864|8.8923572621008|8.8923572621008|8.8923572621008|8.8923572621008|8.8923572621008|8.8923572621008|8.8923572621008|8.8923572621008|8.8923572621008|8.8923572621008|8.8923572621008|-9.7364563066416|-9.7364563066416|-9.7364563066416|-9.7364563066416|-9.7364563066416|-9.7364563066416|-9.7364563066416|-9.7364563066416|-9.8743955381108|-9.9013510893943|-9.9013510893943|-9.9013510893943|-9.9013510893943|-9.9013510893943|-9.9013510893943|-9.9203715441112|-9.9203715441112|-10.142079313318|-10.241200031749|-10.302999670761|-10.511111082255|-10.731790080798|-10.852349768403|-10.852349768403|-10.852349768403|-10.852349768403|-10.852349768403|-10.852349768403|-10.852349768403|-10.852349768403|-10.852349768403|-10.852349768403|-10.975925234515|-10.975925234515|-11.11713947583|-11.307271142663|-11.307271142663|-11.476968124907|-11.602742755194|-11.768602834564|-11.911781349029|-12.115312565527|-12.314235887221|-12.518039766607|-12.77448851936|-12.877209423571|11.506733418502|11.506733418502|11.506733418502|11.506733418502|11.506733418502|11.506733418502|||11.506733418502|-12.790462920939|-12.790462920939|-12.790462920939|-12.790462920939|-12.790462920939|-12.790462920939|-12.790462920939|-12.790462920939|-12.893847516151|-13.062608298297|-13.37845379405|-13.632727056662|-13.794696390541|-13.968551225035|-14.242279497085|-14.308088531426|-14.451416912403|-14.451416912403|-14.451416912403|-14.451416912403|-14.451416912403|-14.451416912403|-14.451416912403|-14.451416912403|-14.451416912403|-14.451416912403|-14.451416912403|-14.451416912403|-14.63712993234|-14.909033463725|-15.337259264267|-15.406499934126|-15.406499934126|-15.406499934126||||-15.406499934126|-15.406499934126|-15.406499934126|-15.406499934126|-15.406499934126|-15.406499934126|-15.406499934126|-15.406499934126|-15.406499934126|-15.406499934126|-15.406499934126|-15.406499934126|-15.406499934126|-15.406499934126|-15.406499934126|-15.406499934126|-15.406499934126||-15.406499934126|-15.406499934126|-15.406499934126|-15.406499934126|-15.406499934126|-15.406499934126|13.577567921696|13.577567921696|13.577567921696|13.577567921696|13.577567921696|13.577567921696|13.577567921696|13.577567921696|13.577567921696|13.577567921696|13.577567921696|13.577567921696|13.577567921696|13.495630752839|13.444358575243|13.444358575243|13.240935490707|13.240935490707|13.240935490707|13.240935490707|13.240935490707|13.240935490707|13.240935490707
07250|100764|/equities/sh-jiabao|SHANGHAICOMP||-3.1666125766401|-3.231791747054|-3.3490916458767|2.6231584514609|2.6231584514609|2.6231584514609|2.6231584514609|2.6231584514609|2.6231584514609|2.6231584514609|2.3251759437975|2.1413065888546|-2.5485481180457|-2.5989424561691|-2.6688795898225|-2.6688795898225|-2.7381994960337|-2.7536585384248|-2.7536585384248|-2.7536585384248|-2.7536585384248|-2.7536585384248|-2.7651761696999|-2.7779713773075|-2.7779713773075|-2.7779713773075|-2.7779713773075|-2.7779713773075||-2.7779713773075|-2.7779713773075|-2.7779713773075|-2.815523746206|-2.8405819497657|2.5833320548516|2.5833320548516|2.5833320548516|2.5833320548516|2.5833320548516|2.5833320548516|2.5505765398112|2.5505765398112|2.5505765398112|2.5505765398112|2.5505765398112|2.5473073146705|-2.8696585736933|-2.870545130417|-2.870545130417|-2.870545130417|-2.870545130417|-2.9267167707784|2.6525970031718|2.6525970031718|2.6525970031718|2.6034412174203|2.6021568409577|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.7912173937412|-2.8235750011439|-2.8428610355584|-2.8665123019978|-2.892113954732|-2.892113954732|-2.9067932840952|-2.9569925066243|||||||-2.9827694491556|-2.998077175795|-3.0334190767993|-3.0632434202553|-3.0687573737717|-3.0687573737717|-3.0763971084595|-3.0971079131233|-3.1256754685626|-3.1663060772403|-3.1792290065006|-3.2346990079036|-3.2613321642468|-3.2687022399449|-3.3041137403408|-3.4029040277181|-3.4293378790416|-3.4925976285446|-3.5890474504863|-3.5890474504863|-3.5890474504863|-3.5890474504863|-3.5890474504863|-3.5890474504863|-3.5890474504863|-3.5907439792849|-3.5907439792849|3.081793186363|3.081793186363|3.081793186363|3.081793186363|3.081793186363|3.081793186363|3.081793186363|3.081793186363|3.081793186363|3.081793186363|3.081793186363|3.081793186363|3.081793186363|3.0408811936737|3.0393124829796|3.0297917007371|3.0075463982604|2.9156071181852|2.9151189852377|2.9084655497493|2.8210729729271|-2.9803528520332|-2.9803528520332|-2.9803528520332|-2.9803528520332|-2.9803528520332|-2.9887254075724|-3.0685838942747|-3.0845376523579|-3.0900283663235|-3.0900283663235|-3.0900283663235|-3.0900283663235|-3.0900283663235|-3.0900283663235|-3.0900283663235|-3.0900283663235|-3.0900283663235|-3.0900283663235|-3.0900283663235|-3.0900283663235|-3.0900283663235|||-3.114082746406|-3.114082746406|-3.114082746406|-3.114082746406|-3.114082746406|-3.114082746406|-3.114082746406|-3.114082746406|-3.114082746406|-3.114082746406|-3.114082746406|-3.114082746406|-3.114082746406|-3.114082746406|-3.114082746406|-3.1323242465896|-3.1323242465896|-3.1559157548395|-3.1685345296105|-3.1685345296105|-3.1685345296105|-3.1685345296105|-3.1685345296105|-3.1685345296105|-3.1685345296105|-3.1685345296105|-3.1685345296105|-3.1685345296105|-3.1685345296105|-3.1685345296105|-3.1685345296105|-3.1685345296105|-3.1685345296105|-3.1685345296105|-3.1685345296105||||-3.1685345296105|-3.1685345296105|-3.1685345296105|-3.1894828085591|-3.2088697888773|-3.2859663806934|-3.3077405517387|-3.3824894897461|-3.4026423106672|-3.4026423106672|-3.4026423106672|-3.4026423106672|-3.4026423106672|-3.4026423106672|-3.4026423106672|-3.4026423106672|-3.4026423106672||-3.4316573656992|-3.4316573656992|-3.4316573656992|-3.4316573656992|-3.4316573656992|-3.4316573656992|-3.4316573656992|-3.4316573656992|-3.4316573656992|-3.4316573656992|-3.4316573656992|-3.4785081586789|-3.4944535186501|-3.4955039345127|-3.4990172546712|-3.4990172546712|-3.5566858099133|-3.6102065561249|3.2982126429533|3.2982126429533|3.2982126429533|3.2982126429533|3.2982126429533|3.2982126429533|3.2982126429533|3.2982126429533|3.2982126429533|3.2982126429533|3.2982126429533
07251|101115|/equities/everbright|SHANGHAICOMP||14.72309864801|14.72309864801|14.72309864801|14.72309864801|14.72309864801|14.72309864801|14.72309864801|14.72309864801|14.72309864801|14.72309864801|14.72309864801|13.822886825069|-15.219856366086|-15.219856366086|-15.219856366086|-15.219856366086|-15.299754212652|-15.299754212652|-15.299754212652|-15.340239534373|-15.340239534373|-15.340239534373|-15.440821393325|-15.662024162427|-15.748589344015|-15.748589344015|-15.748589344015|-15.748589344015||-15.748589344015|-15.748589344015|-15.748589344015|-15.748589344015|-15.862877284145|-15.954308256679|-15.971454021194|-16.142170505235|-16.235189469335|-16.385765905377|-16.533970491382|-16.533970491382|-16.54725758107|-16.54725758107|-16.54725758107|-16.54725758107|-16.591953081902|-16.637169885432|-16.831299728592|16.133129845031|16.133129845031|16.133129845031|16.133129845031|16.133129845031|16.133129845031|16.133129845031|16.133129845031|16.133129845031|16.133129845031|16.133129845031|16.133129845031|16.133129845031|16.133129845031|16.07540697777|16.07540697777|16.07540697777|16.07540697777|16.07540697777|16.07540697777|-17.017086959548|-17.017086959548|-17.017086959548|-17.017086959548|-17.017086959548|-17.017086959548|-17.017086959548|-17.017086959548|-17.017086959548|-17.017086959548|-17.017086959548|-17.017086959548|-17.017086959548|-17.017086959548|-17.017086959548|-17.017086959548|-17.166207711639|-17.383774777918|-17.383774777918|-17.404659155304|-17.404659155304|||||||-17.755177051154|-17.832974997193|-17.941637982959|-18.014031545771|-18.014031545771|-18.014031545771|-18.025590623366|-18.082703523856|-18.082703523856|-18.283003627174|-18.357226807666|-18.611918403917|-18.904750600673|-18.904750600673|-18.904750600673|-18.940617744836|-18.940617744836|-19.099575034681|-19.25496207142|-19.25496207142|17.112287409864|17.112287409864|17.112287409864|17.112287409864|17.112287409864|17.112287409864|17.112287409864|17.112287409864|17.112287409864|17.112287409864|17.112287409864|17.112287409864|17.112287409864|17.112287409864|17.112287409864|17.112287409864|17.112287409864|17.112287409864|17.112287409864|17.112287409864|17.112287409864|17.112287409864|17.112287409864|17.112287409864|16.555874594673|16.300523992213|16.300523992213|16.2200267004|15.584419855396|15.584419855396|15.584419855396|15.554910908054|15.453031338879|15.453031338879|15.453031338879|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|||15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|15.422827467356|14.774808920129|-16.00549278003|-16.00549278003||||-16.00549278003|-16.00549278003|-16.00549278003|-16.00549278003|-16.00549278003|-16.532769677176|15.020741999703|15.020741999703|15.020741999703|14.77052406607|-15.899075902526|-15.899075902526|-15.899075902526|-15.899075902526|-15.899075902526|-15.899075902526|-15.899075902526||-15.899075902526|-15.899075902526|-15.899075902526|-15.899075902526|-15.899075902526|-15.899075902526|-15.899075902526|-15.899075902526|-15.899075902526|-15.899075902526|-15.899075902526|-15.899075902526|-15.899075902526|-15.899075902526|-16.041822284612|-16.041822284612|-16.194246709516|-16.261927583554|-16.261927583554|-16.261927583554|-16.261927583554|-16.261927583554|-16.261927583554|-16.261927583554|-16.261927583554|-16.261927583554|-16.261927583554|-16.261927583554|-16.261927583554
07252|100674|/equities/fangda|SHANGHAICOMP||4.3043764111575|3.9856047353262|-4.5428098998365|-4.5428098998365|-4.7064556371169|-4.8043952265268|-4.8898838668935|-4.9022672893006|-4.9022672893006|-4.9022672893006|-4.9022672893006|-4.9022672893006|-4.9022672893006|-4.9747411941377|-5.0614707350838|-5.0614707350838|-5.2110783921467|-5.2734206105588|-5.2947803211726|-5.2947803211726|-5.2947803211726|-5.2947803211726|-5.3286446412975|-5.3668274968393|-5.4135962323055|-5.4135962323055|-5.4135962323055|-5.4135962323055||-5.4135962323055|-5.4135962323055|-5.4135962323055|-5.544551592812|-5.6306128565306|-5.631373845971|-5.631373845971|-5.6908317223453|-5.6908317223453|-5.7664796395725|-5.8178144997071|-5.8178144997071|-5.8470160238954|-5.8544025324269|-5.8544025324269|-5.8663613588334|-5.8663613588334|-5.8748457730612|-5.895384450842|-5.9443159060225|-5.9475731801705|-5.9506079731595|-5.9506079731595|-5.9506079731595|-5.9617866474403|-5.999762927825|-6.0019588330662|-6.029398823146|-6.0521592215304|-6.0521592215304|-6.0596212894391|-6.0738934955135|-6.0738934955135|-6.0738934955135|-6.0738934955135|-6.0738934955135|-6.1148817761225|-6.1543128737126|-6.1805115166235|-6.1805115166235|-6.1805115166235|-6.1983463966105|-6.2246393471992|-6.2246393471992|-6.2246393471992|-6.2246393471992|-6.2246393471992|-6.2246393471992|-6.2246393471992|-6.2246393471992|5.8076068918352|5.8076068918352|5.8076068918352|-5.9135596561347|-5.9135596561347|-5.9135596561347|-5.9135596561347|-5.9135596561347|-5.9135596561347|-5.9135596561347|||||||-5.9135596561347|-5.9135596561347|-5.9135596561347|-5.9822886307939|-5.9853203914678|-6.002022599966|-6.0433584846729|-6.0482822599816|-6.0482822599816|-6.0626941245779|-6.0626941245779|-6.0869534859055|-6.0869534859055|-6.0869534859055|-6.0869534859055|-6.1499480283916|-6.1543506132426|-6.1543506132426|-6.1543506132426|-6.1543506132426|-6.1543506132426|-6.1543506132426|-6.1543506132426|-6.1543506132426|-6.1543506132426|-6.1670563206476|-6.2533958736837|-6.28544000164|-6.3316000410289|-6.3756103608793|-6.3756103608793|-6.3756103608793|-6.3836550415527|-6.3836550415527|6.1240651251289|6.1240651251289|6.1240651251289|6.1240651251289|6.1240651251289|6.1240651251289|6.1240651251289|6.1240651251289|5.9795164931056|5.9277962168319|-6.1999953678039|-6.1999953678039|-6.1999953678039|-6.1999953678039|-6.1999953678039|-6.2294394363724|-6.2454884438342|-6.2522093089229|-6.2963433300794|-6.3644689496955|-6.3644689496955|-6.3644689496955|-6.3644689496955|-6.3644689496955|-6.3644689496955|-6.3644689496955|-6.3644689496955|-6.3644689496955|-6.3644689496955|-6.3644689496955|-6.3644689496955|-6.3644689496955|-6.3644689496955|-6.3644689496955|-6.3644689496955|||-6.3994096844948|-6.4348996579157|6.1961429910253|6.1961429910253|6.1961429910253|6.1961429910253|6.1961429910253|6.1961429910253|6.1961429910253|6.1961429910253|6.1961429910253|6.1961429910253|6.1961429910253|6.1961429910253|6.1961429910253|6.1961429910253|6.1961429910253|6.1961429910253|6.1961429910253|6.1961429910253|6.1961429910253|6.1961429910253|6.1961429910253|6.1961429910253|6.1961429910253|6.1961429910253|6.1961429910253|6.1961429910253|6.1961429910253|6.1961429910253|6.1707324192346|6.1707324192346|6.1647024867072|6.1307807495345|6.119200923945||||-6.5099476237697|-6.5099476237697|-6.5099476237697|-6.5099476237697|-6.5793863821475|-6.6417060022266|-6.6417060022266|-6.6417060022266|-6.6417060022266|-6.6417060022266|-6.6417060022266|-6.6417060022266|-6.6417060022266|-6.6417060022266|-6.6752289008997|-6.6856824573685|-6.6856824573685||-6.6856824573685|-6.6856824573685|-6.6856824573685|-6.6856824573685|-6.750202834254|6.4078716855982|6.4078716855982|6.4078716855982|6.4078716855982|6.4078716855982|6.4078716855982|6.4078716855982|6.4078716855982|6.4078716855982|6.4078716855982|6.4078716855982|6.4078716855982|6.4078716855982|6.4078716855982|6.4078716855982|6.4078716855982|6.4078716855982|6.4078716855982|6.4078716855982|6.4078716855982|6.4078716855982|6.4078716855982|6.4078716855982|6.396816810676
07253|100669|/equities/fangda-steel|SHANGHAICOMP||4.0249817884316|-4.4689546880259|-4.4689546880259|-4.4689546880259|4.0835575253598|4.0835575253598|4.0835575253598|4.0835575253598|4.0835575253598|4.0395085713192|-4.4128963765069|-4.4128963765069|-4.4128963765069|-4.4865517413798|-4.5402490254026|-4.5402490254026|-4.6391656261662|-4.6790728946504|-4.7406366290844|-4.7759709316758|-4.7759709316758|-4.7860789517857|-4.803290808982|-4.803290808982|-4.803290808982|-4.803290808982|-4.803290808982|-4.803290808982||-4.803290808982|-4.803290808982|-4.803290808982|-4.803290808982|-4.8146234825237|-4.8146234825237|-4.8146234825237|-4.8473596655642|-4.8842883731828|-4.9392094773171|-4.9487781017911|-4.9487781017911|-4.9487781017911|-4.9487781017911|-4.9878777075151|4.6650438567563|4.6650438567563|4.6650438567563|4.6650438567563|4.6650438567563|4.6650438567563|4.6650438567563|4.6650438567563|4.6650438567563|4.6650438567563|4.6650438567563|4.6621584560197|4.6621584560197|4.6621584560197|4.6621584560197|4.6621584560197|4.6621584560197|4.6612873503148|4.645932576571|4.645932576571|4.645932576571|4.645932576571|4.645932576571|4.645932576571|4.645932576571|4.645932576571|4.645932576571|4.645932576571|4.645932576571|4.5265915896209|-4.7112480733172|-4.7112480733172|-4.7112480733172|-4.7112480733172|-4.7252758182172|-4.7780842424636|-4.7867602641058|-4.8575878669617|-4.8575878669617|-4.8575878669617|-4.8575878669617|-4.8575878669617|-4.8575878669617|-4.8739865675896|-4.9272071404954|||||||-4.9618967422402|-4.9743297771785|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0129939816196|-5.0655488462139|-5.0928318998205|-5.1492577681925|4.7934752256486|4.7934752256486|4.7934752256486|4.7934752256486|4.7934752256486|4.7934752256486|4.7934752256486|4.7934752256486|4.7934752256486|4.7934752256486|4.7934752256486|4.7595408940148|4.7595408940148|4.7595408940148|4.7333786248975|4.7170873747725|4.6834303125694|4.6132559759699|4.5097290126574|4.4982423581884|4.4982423581884|4.4982423581884|4.4927972638676|4.4927972638676|4.4927972638676|4.4927972638676|4.4927972638676|4.4803303705398|4.4750483157399|4.4750483157399|4.4750483157399|4.4750483157399|4.4750483157399|-4.6838327795513|-4.6838327795513|-4.6838327795513|-4.6838327795513|-4.6838327795513|-4.6838327795513|-4.6838327795513|||-4.7414807379519|-4.7705340981787|-4.8248389056358|-4.8248389056358|-4.8248389056358|-4.8248389056358|-4.8248389056358|-4.8248389056358|-4.8248389056358|-4.8248389056358|-4.8248389056358|-4.8659328920393|-4.8659328920393|-4.8659328920393|-4.8659328920393|-4.8771475931835|-4.8901638080491|-4.9269307191741|-4.9269307191741|-4.9993675081345|-5.1137415665623|-5.1636018508271|-5.1862244863859|-5.2324716271682|-5.2788574631262|-5.2798414423784|-5.3542680690377|-5.3630757806135|-5.3679460099042|-5.3679460099042|-5.3679460099042|-5.3679460099042|-5.3679460099042|-5.3679460099042|-5.5154955707988||||-5.5966617357952|-5.6255698984325|-5.6255698984325|-5.6422998182708|-5.7242222883893|-5.7824348023145|-5.7824348023145|-5.8099274691176|-5.8438610510855|-5.8438610510855|-5.8531789732012|-5.8685323344373|-5.8707679279694|-5.8707679279694|-5.8707679279694|-5.8707679279694|-5.8707679279694||-5.8707679279694|-5.8707679279694|-5.8707679279694|-5.8847422873586|-5.9008245772355|-5.9181385643209|-5.9662649771599|-5.9941832380193|-6.0557589350694|-6.1149494013366|-6.1149494013366|-6.319388160129|6.2003807847904|6.2003807847904|6.2003807847904|6.2003807847904|6.2003807847904|6.2003807847904|6.2003807847904|6.2003807847904|6.2003807847904|6.2003807847904|6.2003807847904|6.1743123073497|6.1601175288735|6.1601175288735|6.1601175288735|6.1601175288735|6.1601175288735
07254|100962|/equities/s-p-pharma|SHANGHAICOMP||3.1330401399756|-3.846227485535|-3.846227485535|-3.846227485535|-4.0191416283421|-4.0901573123724|-4.1846191157004|-4.2033487002894|-4.2033487002894|-4.2033487002894|-4.2033487002894|-4.2033487002894|-4.2033487002894|-4.3064987439629|-4.4716652255055|4.103787613844|4.103787613844|4.103787613844|4.103787613844|4.103787613844|4.103787613844|4.103787613844|4.103787613844|4.103787613844|4.103787613844|4.103787613844|4.103787613844|4.0897637483534||4.0108489059802|-4.3819152220537|-4.3819152220537|-4.4075714599942|-4.4075714599942|-4.4075714599942|-4.4075714599942|-4.4075714599942|-4.4075714599942|-4.4434128615431|-4.5141299328993|-4.5141299328993|-4.5141299328993|-4.5141299328993|-4.5141299328993|-4.5390331040698|-4.5517033483009|-4.5617325660893|-4.5617325660893|-4.6047931920978|-4.6047931920978|-4.6859235200334|-4.6859235200334|-4.6859235200334|-4.701581627467|-4.77953514163|-4.7805946304213|-4.8140635595226|-4.8140635595226|-4.8140635595226|-4.8140635595226|-4.8140635595226|-4.8140635595226|-4.8140635595226|-4.8140635595226|-4.8140635595226|-4.8561813947783|-4.8635476403164|-4.8635476403164|-4.8635476403164|-4.8635476403164|-4.8641328905747|-4.8641328905747|-4.8781689431894|-4.8781689431894|-4.8781689431894|-4.8781689431894|-4.8781689431894|-4.8781689431894|-4.9175088863789|-4.9175088863789|-4.9175088863789|-4.9700097752079|-5.019385271521|-5.019385271521|-5.019385271521|-5.019385271521|-5.019385271521|-5.019385271521|-5.019385271521|||||||-5.019385271521|-5.019385271521|-5.019385271521|-5.019385271521|-5.019385271521|-5.019385271521|-5.061011195665|-5.061011195665|-5.061011195665|-5.061011195665|-5.061011195665|-5.061011195665|-5.061011195665|-5.061011195665|-5.061011195665|-5.061011195665|-5.061011195665|-5.061011195665|-5.061011195665|-5.061011195665|-5.061011195665|-5.061011195665|-5.061011195665|-5.061011195665|-5.061011195665|-5.0994568141361|-5.1710630293312|-5.1906257862981|-5.2884730757537|-5.3650282240285|-5.3650282240285|-5.4589201980579|-5.533244880675|-5.5508276187035|-5.6720303918093|5.2896788414585|5.2896788414585|5.2896788414585|5.2896788414585|5.2896788414585|5.2896788414585|5.2896788414585|5.2888716654585|5.2888716654585|5.2888716654585|5.2888716654585|5.2888716654585|5.2888716654585|5.2888716654585|5.2888716654585|5.2888716654585|5.2888716654585|5.2888716654585|5.2888716654585|5.2888716654585|5.2888716654585|5.2888716654585|5.2888716654585|5.2888716654585|5.2888716654585|5.2888716654585|5.2888716654585|5.2888716654585|5.2476351478151|-5.538792997934|-5.538792997934|-5.538792997934|-5.538792997934|-5.538792997934|||-5.538792997934|-5.538792997934|-5.538792997934|-5.538792997934|-5.538792997934|-5.538792997934|-5.539928910306|-5.539928910306|-5.539928910306|-5.5738099914689|-5.6372108923661|-5.6372108923661|-5.6372108923661|-5.6372108923661|-5.6372108923661|-5.6372108923661|-5.6372108923661|-5.6372108923661|-5.6372108923661|-5.6372108923661|-5.6372108923661|-5.6372108923661|-5.6372108923661|-5.6372108923661|-5.6372108923661|-5.6372108923661|-5.6372108923661|-5.6372108923661|-5.6372108923661|-5.6372108923661|-5.6372108923661|-5.6372108923661|-5.6372108923661|-5.6372108923661|-5.6372108923661||||-5.6372108923661|-5.6372108923661|-5.6372108923661|-5.6372108923661|-5.6372108923661|-5.7135676793773|-5.7477811519094|-5.7477811519094|-5.7477811519094|-5.7477811519094|-5.7680902683942|-5.794544798821|-5.8355676484185|-5.8355676484185|-5.8355676484185|-5.8355676484185|-5.8578528377831||-5.9422016304143|-5.9422016304143|-5.9422016304143|-5.9422016304143|-5.9824460525654|-6.0810512458111|-6.1261681356723|-6.1718534141442|-6.1993452435962|-6.1993452435962|-6.1993452435962|-6.1993452435962|-6.2320504327871|-6.2733891959827|5.6148310076507|5.6148310076507|5.6148310076507|5.6148310076507|5.6148310076507|5.6148310076507|5.6148310076507|5.6148310076507|5.6148310076507|5.6148310076507|5.6148310076507|5.6148310076507|5.3126049932409|5.3126049932409|5.3126049932409
07255|101109|/equities/fengfan-power|SHANGHAICOMP||-4.3924062059441|-4.3924062059441|-4.3924062059441|-4.6832291998376|-4.8183695874967|-4.8183695874967|-4.868447139644|-4.868447139644|-4.868447139644|-4.868447139644|-4.868447139644|-4.868447139644|-4.868447139644|-5.0938302971516|4.7313219595801|4.7313219595801|4.7313219595801|4.7313219595801|4.7313219595801|4.7313219595801|4.7313219595801|4.7313219595801|4.7313219595801|4.7313219595801|4.7313219595801|4.7313219595801|4.7313219595801|4.6586909877869||4.6024345410767|-5.0004507802515|-5.0004507802515|-5.0471677805085|-5.0862974883339|-5.1077126486827|-5.1077126486827|-5.1105098174591|-5.1105098174591|-5.134375610468|4.8278884168114|4.8278884168114|4.8278884168114|4.8278884168114|4.8278884168114|4.8278884168114|4.8278884168114|4.8278884168114|4.8278884168114|4.8278884168114|4.8216301937606|4.8216301937606|4.8216301937606|4.8070944610121|4.8070944610121|4.8070944610121|4.8070944610121|4.8070944610121|4.8070944610121|4.7928828467795|4.791087336265|4.791087336265|4.791087336265|4.7278748562192|4.6593053131474|4.6505619867806|4.6505619867806|4.6384021556117|4.6221136291532|4.5979038300016|4.5406432337529|4.5406432337529|4.5406432337529|4.534603483916|4.4295594509451|-4.7872009828833|-4.7872009828833|-4.7872009828833|-4.7872009828833|-4.7902231829196|-4.8091368826264|-4.8107077978312|-4.9146753309236|-4.9757502606694|-5.0169448909036|-5.0564880167331|-5.0564880167331|-5.0564880167331|-5.0716791373877|-5.0716791373877|||||||-5.0716791373877|-5.0716791373877|-5.0716791373877|-5.0716791373877|-5.0716791373877|-5.0716791373877|-5.1079766730896|-5.1081363655327|-5.1081363655327|-5.1081363655327|-5.1081363655327|-5.1556493138366|-5.1556493138366|-5.1556493138366|-5.1556493138366|-5.1556493138366|-5.1556493138366|-5.1556493138366|-5.1556493138366|-5.1556493138366|-5.1556493138366|-5.1556493138366|-5.1556493138366|-5.1556493138366|-5.1556493138366|-5.232943704293|-5.2954932347115|-5.3461035771697|-5.4134482325811|-5.4932073356805|-5.4932073356805|-5.5108298540336|5.1486452545244|5.1486452545244|5.135542111932|5.135542111932|5.135542111932|5.135542111932|5.135542111932|5.135542111932|5.135542111932|5.135542111932|5.1022691520704|5.0736323498635|5.0723525176493|5.0723525176493|5.0723525176493|5.0723525176493|5.0723525176493|5.0723525176493|5.0723525176493|5.0723525176493|5.0723525176493|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|||-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3770589341136||||-5.3770589341136|-5.3770589341136|-5.3770589341136|-5.3845099596417|-5.3900112209757|-5.4521743557139|-5.4521743557139|-5.5657492502181|-5.6441660306684|-5.6490733780057|-5.6622510650019|-5.6622510650019|-5.6652790681367|-5.6789426991976|-5.6789426991976|-5.6789426991976|-5.7154918721027||5.3429121850331|5.3429121850331|5.3429121850331|5.3429121850331|5.3429121850331|5.3429121850331|5.3429121850331|5.3429121850331|5.3429121850331|5.3429121850331|5.3429121850331|5.3429121850331|5.3429121850331|5.3429121850331|5.3429121850331|5.3429121850331|5.3429121850331|5.3429121850331|5.3429121850331|5.3429121850331|5.3429121850331|5.3429121850331|5.3429121850331|5.3429121850331|5.3429121850331|5.3429121850331|5.3429121850331|5.3429121850331|5.3429121850331
07256|100654|/equities/fiberhome-tele|SHANGHAICOMP||12.513050780037|-14.45267416881|-14.45267416881|-14.45267416881|-14.981304295046|-15.206449066249|-15.380517467125|-15.380517467125|-15.380517467125|-15.380517467125|-15.380517467125|-15.380517467125|-15.380517467125|-15.527685036035|-15.527685036035|-15.527685036035|-15.850761269829|-15.895290479949|-16.023656326191|-16.212093750167|-16.212093750167|-16.212093750167|-16.526770820804|-16.723078399441|-17.089532063561|-17.255035477829|-17.390914831007|-17.390914831007||-17.390914831007|-17.390914831007|-17.390914831007|-17.596572356582|-17.745635727115|-17.88959463776|-18.143440020756|-18.342154993697|-18.539060926089|-18.789511839162|-19.185189554033|-19.185189554033|-19.185189554033|-19.185189554033|-19.185189554033|-19.185189554033|-19.185189554033|-19.185189554033|-19.479019614055|-19.479019614055|-19.479019614055|-19.479019614055|-19.764465407083|-20.021073636688|-20.178970453118|-20.419755876659|-20.419755876659|-20.419755876659|-20.419755876659|-20.419755876659|-20.419755876659|-20.419755876659|-20.419755876659|-20.419755876659|-20.419755876659|-20.419755876659|-20.419755876659|-20.419755876659|-20.419755876659|-20.419755876659|-20.419755876659|-20.419755876659|-20.419755876659|-20.660839227172|-20.872599128587|-21.25233173779|-21.723404972361|-21.723404972361|-21.723404972361|19.171362546794|19.171362546794|19.171362546794|19.171362546794|18.468179865802|18.299644439446|17.702091555815|17.702091555815|17.675657754718|17.611973123696|17.611973123696|||||||17.611973123696|17.611973123696|17.611973123696|17.532193109886|17.353851637246|17.353851637246|17.353851637246|17.353851637246|17.353851637246|17.353851637246|17.353851637246|17.353851637246|17.353851637246|17.164168550343|17.164168550343|17.164168550343|17.164168550343|17.164168550343|16.432408758634|16.046311080071|-17.810025622999|-17.810025622999|-17.810025622999|-17.810025622999|-17.810025622999|-18.266695793642|-18.411305391594|-18.411305391594|-18.411305391594|-18.470339735133|-18.506488755657|-18.716321958863|-18.716321958863|-18.716321958863|-18.950953206117|-18.950953206117|-19.259391688302|-19.347431389778|-19.347431389778|-19.347431389778|-19.347431389778|-19.43547907614|-19.446395223809|-19.446395223809|-19.45821636857|-19.711350003232|-20.02316733571|-20.108838356355|-20.108838356355|-20.108838356355|-20.604821086834|-20.743669481653|-20.743669481653|-20.743669481653|-20.743669481653|-20.743669481653|-21.116299809768|-21.517555437435|-21.632282797881|-21.973647718504|-22.336276404146|-22.479195135703|19.960849313807|19.960849313807|19.960849313807|19.960849313807|19.960849313807|19.960849313807|19.960849313807|||19.960849313807|19.960849313807|19.960849313807|19.525555987505|19.525555987505|19.454575026659|19.454575026659|18.985083011154|18.001203222809|17.983048336056|17.983048336056|17.983048336056|17.983048336056|-20.078487215656|-20.078487215656|-20.078487215656|-20.078487215656|-20.078487215656|-20.078487215656|-20.078487215656|-20.078487215656|-20.186652406739|-20.632391753778|-20.651820701643|-20.651820701643|-20.651820701643|-20.856877732037|-20.856877732037|-21.373752832146|-21.833058939744|18.405440307889|18.405440307889|18.405440307889|18.405440307889|18.405440307889||||18.405440307889|18.405440307889|18.405440307889|18.405440307889|18.405440307889|18.405440307889|18.405440307889|18.14491146689|18.14491146689|18.14491146689|18.14491146689|18.125457007414|17.925627801102|17.925627801102|17.925627801102|17.925627801102|17.925627801102||17.925627801102|17.925627801102|17.925627801102|17.925627801102|17.925627801102|17.925627801102|17.925627801102|17.344031224959|16.710590665333|16.058554056076|16.058554056076|16.058554056076|15.904640232413|15.904640232413|15.904640232413|15.904640232413|15.904640232413|15.904640232413|15.904640232413|15.904640232413|15.904640232413|15.904640232413|15.764988482843|15.764988482843|15.447765311544|15.217516114253|15.065503612797|15.065503612797|15.065503612797
07257|101035|/equities/first-tractor|SHANGHAICOMP||12.418824941541|12.418824941541|-14.206220560896|-14.206220560896|-14.206220560896|-14.206220560896|-14.206220560896|-14.206220560896|-14.206220560896|-14.206220560896|-14.206220560896|-14.206220560896|-14.206220560896|-14.382467514528|13.156263409064|13.156263409064|13.156263409064|13.156263409064|13.156263409064|13.156263409064|13.156263409064|13.156263409064|13.156263409064|13.156263409064|13.156263409064|13.156263409064|13.123050223225|13.123050223225||13.123050223225|13.068859081745|13.068859081745|13.068859081745|13.068859081745|13.068859081745|13.068859081745|13.068859081745|12.873724938368|12.873724938368|12.873724938368|12.873724938368|12.873724938368|12.758242849164|12.758242849164|12.758242849164|12.758242849164|12.758242849164|12.758242849164|12.758242849164|12.758242849164|12.523603390381|12.330114575144|12.092349445286|11.936499449349|11.80333248414|11.668147365665|11.618496992428|11.535552557132|11.355058042894|-12.035575430414|-12.035575430414|-12.035575430414|-12.035575430414|-12.035575430414|-12.035575430414|-12.035575430414|-12.035575430414|-12.035575430414|-12.035575430414|-12.035575430414|-12.035575430414|-12.035575430414|-12.035575430414|-12.035575430414|-12.035575430414|-12.035575430414|-12.035575430414|-12.035575430414|-12.158417216959|-12.372058216955|-12.372058216955|11.656836413917|11.656836413917|11.656836413917|11.656836413917|11.656836413917|11.656836413917|11.656836413917|11.656836413917|||||||11.656836413917|11.570373322762|11.466526113392|11.432251173524|11.321757908528|11.321757908528|11.321757908528|11.321757908528|11.321757908528|11.321757908528|11.321757908528|11.321757908528|11.321757908528|11.321757908528|11.321757908528|11.321757908528|11.321757908528|11.321757908528|11.321757908528|11.321757908528|11.321757908528|11.045842192642|10.71538032213|-11.637863740028|-11.637863740028|-11.723737143478|-11.797485774316|-11.835539598771|-11.836354905004|-11.836354905004|-11.836354905004|-11.836354905004|-11.836354905004|-11.836354905004|-12.007060719458|11.361966510205|11.361966510205|11.361966510205|11.361966510205|11.361966510205|11.361966510205|11.361966510205|11.361966510205|11.361966510205|11.361966510205|11.361966510205|11.361966510205|11.361966510205|11.361966510205|11.361966510205|11.361966510205|11.361966510205|11.34692954392|11.34692954392|11.34692954392|11.34692954392|11.34692954392|11.187699469932|11.158641189062|11.158641189062|11.158641189062|11.111267559752|11.085297311926|11.001996850067|10.997774176126|10.935988480615|-11.754537113845|-11.754537113845|-11.754537113845|||-11.754537113845|-11.754537113845|-11.754537113845|-11.754537113845|-11.754537113845|-11.754537113845|-11.754537113845|-11.754537113845|-11.754537113845|-11.77948571172|-11.789428668184|-11.951032167191|11.148781933181|11.148781933181|11.148781933181|11.148781933181|11.148781933181|11.148781933181|11.148781933181|11.148781933181|11.148781933181|11.148781933181|11.148781933181|11.148781933181|11.148781933181|11.148781933181|11.148781933181|11.148781933181|11.148781933181|11.148781933181|11.148781933181|11.108646990847|10.909607757012|10.799007853843|10.620009273266||||10.450381299437|-11.388713833551|-11.388713833551|-11.388713833551|-11.388713833551|-11.388713833551|-11.388713833551|-11.388713833551|-11.388713833551|-11.388713833551|-11.388713833551|-11.498014923445|-11.519525176349|-11.519525176349|-11.660584112078|-11.733251814084|-11.733251814084||-11.831881838676|-11.831881838676|-11.831881838676|-12.02709137691|-12.240656500536|-12.429618815004|-12.586242917974|-12.657968578963|-12.657968578963|-12.657968578963|-12.657968578963|-12.657968578963|-12.657968578963|-12.657968578963|-12.657968578963|-12.657968578963|-12.727743054131|-12.905825668683|-13.02453911661|-13.02453911661|-13.02453911661|-13.02453911661|-13.02453911661|-13.02453911661|-13.02453911661|-13.02453911661|-13.028567035979|-13.028567035979|-13.107297217389
07258|1162059|/equities/flat-glass-group|SHANGHAICOMP||-21.88987387361|-21.88987387361|-21.88987387361|-21.88987387361|-22.542638023053|-23.029597502455|-24.256219048749|-24.686353731432|-25.98872709305|-27.025808864511|24.154697115371|24.154697115371|24.154697115371|24.154697115371|24.154697115371|24.154697115371|24.154697115371|24.154697115371|24.154697115371|24.154697115371|23.814108088225|23.654744413549|23.654744413549|23.654744413549|23.654744413549|23.654744413549|23.654744413549|23.654744413549||23.654744413549|22.596938745903|-24.998954599987|-24.998954599987|-24.998954599987|-24.998954599987|-24.998954599987|-24.998954599987|-25.350505424749|-25.64611760909|-25.657305938896|-25.657305938896|-25.762006263928|-26.238774439866|-26.238774439866|-26.238774439866|-26.59752670612|-26.823363583243|-26.977625415233|-27.119583709932|-27.392315555388|-27.470905702174|25.490654502234|25.490654502234|25.490654502234|25.490654502234|25.490654502234|25.490654502234|25.490654502234|25.490654502234|25.490654502234|25.490654502234|25.490654502234|25.081047701061|25.081047701061|25.081047701061|25.081047701061|24.508941729002|24.316602158473|24.053446796123|-27.149723045465|-27.149723045465|-27.149723045465|-27.149723045465|-27.149723045465|-27.149723045465|-27.149723045465|-27.96191458397|-28.082683083006|-28.372425711362|-28.724361804027|-28.817069692632|-29.178965748704|-29.756073728045|-30.144526021172|-30.200583794039|-30.280541381284|-30.280541381284|-30.280541381284|-30.370083095673|||||||-30.370083095673|-30.370083095673|-30.370083095673|-30.513425564373|-30.521583477219|-31.14398142095|-31.652757075049|-31.972507267768|-32.141119194886|-32.347910564101|-32.758788816307|-33.189765020845|-33.370892356613|-33.370892356613|-33.370892356613|-33.814535192031|-33.814535192031|-33.814535192031|-33.814535192031|-33.814535192031|-33.814535192031|-33.814535192031|-33.814535192031|-33.814535192031|-33.814535192031|-34.144482775284|-34.154980840234|-34.824422613281|-35.466252875288|-35.466252875288|-35.466252875288|-35.874169323134|-36.779634234296|-37.28223671247|-37.28223671247|-37.28223671247|-37.28223671247|-37.28223671247|-37.28223671247|-37.28223671247|-37.28223671247|-37.28223671247|-37.28223671247|-37.28223671247|-37.28223671247|-37.28223671247|-37.28223671247|-37.28223671247|-37.28223671247|-37.713041139194|-38.247824590017|-38.633693819366|-39.233549680006|-39.540611255711|-39.736790326509|35.034186596185|35.034186596185|35.034186596185|35.034186596185|35.034186596185|35.034186596185|35.034186596185|35.034186596185|35.034186596185|35.034186596185|35.034186596185|34.111875369052|33.533195948049|33.301411987142|||33.301411987142|33.245458365365|32.71439864998|32.604888999517|29.953209863829|-33.346661777763|-33.346661777763|-33.346661777763|-33.346661777763|-33.357113096778|-33.357113096778|-33.909015573467|31.044042936563|31.044042936563|31.044042936563|31.044042936563|31.044042936563|31.044042936563|31.044042936563|31.044042936563|29.881224345278|-32.924671045499|-32.924671045499|-32.924671045499|-32.924671045499|-32.924671045499|-32.924671045499|-32.924671045499|-32.924671045499|-32.933174187701|-32.933174187701|-33.120749851908|-33.261765239647|-33.261765239647|-33.261765239647||||-33.261765239647|-33.261765239647|-33.261765239647|-33.261765239647|-33.711404745238|-34.568227282781|-34.822825950724|-34.822825950724|-34.822825950724|-34.822825950724|-34.822825950724|-35.15536111631|31.882149018737|31.882149018737|31.882149018737|31.882149018737|31.882149018737||31.882149018737|31.882149018737|31.852940972086|30.893268407976|-33.518170286447|-33.518170286447|-33.518170286447|-33.518170286447|-33.518170286447|-33.518170286447|-33.518170286447|-33.518170286447|-33.799078333411|-34.143975747993|-34.444722980838|-34.444722980838|-34.571915355635|-34.810460531394|-35.303288419688|-35.441987522934|-35.879987620086|-36.014984235467|-36.313872983391|-36.489303247062|-36.654225287534|-36.825676672749|-36.825676672749|-36.825676672749|-36.825676672749
07259|994527|/equities/jiangsu-flowers-king-horticulture-c|SHANGHAICOMP||-5.9849492887262|-5.9849492887262|-5.9849492887262|-6.2166102837196|-6.6023447724041|-6.7837163841124|-7.2985736965466|6.1684538509183|6.1684538509183|6.1684538509183|6.1684538509183|6.1684538509183|5.9723371732454|5.9723371732454|5.9723371732454|5.6976912636789|5.6976912636789|5.6976912636789|5.6968791373606|5.4443102818988|5.2936780698059|5.2639874724454|5.2639874724454|5.2639874724454|5.2639874724454|5.0388750266043|5.0115277978013|4.968919830436||4.8136531107043|4.8136531107043|4.8136531107043|4.8136531107043|4.8136531107043|4.8136531107043|4.8136531107043|4.5957254560363|4.3572536701493|4.3572536701493|4.3519483136394|4.2703008815303|4.2703008815303|4.2703008815303|4.2703008815303|4.2703008815303|4.2703008815303|4.2542344435874|4.2542344435874|4.2542344435874|4.2542344435874|4.252820386909|4.252820386909|4.1498004489724|4.0992227719431|4.0443991389955|4.0443991389955|4.0443991389955|4.0443991389955|-4.2340752544858|-4.2340752544858|-4.2406389782669|-4.2618212114707|-4.2764679338022|-4.2877420744944|-4.3074909936111|-4.335545673494|-4.3700508172032|-4.4272786571711|-4.4574572236265|-4.4574572236265|-4.4574572236265|-4.4574572236265|-4.4574572236265|-4.4574572236265|-4.4574572236265|-4.4574572236265|-4.4574572236265|-4.4574572236265|-4.4574572236265|-4.4960633815356|-4.5400705537341|-4.6161892768566|-4.6685437755258|-4.7122707981171|-4.7314120816193|-4.7643466577488|-4.8370520390358|-4.9145020949935|-4.9427799900478|||||||-5.0875332576374|4.5133469127508|4.5133469127508|4.5133469127508|4.5133469127508|4.3339678281409|4.3339678281409|4.3339678281409|4.3339678281409|4.3339678281409|4.3339678281409|4.3339678281409|4.3339678281409|4.3339678281409|4.3339678281409|4.3339678281409|4.3339678281409|4.3339678281409|4.3339678281409|4.3339678281409|4.3339678281409|4.3339678281409|4.3339678281409|4.3339678281409|4.3339678281409|4.3339678281409|4.3339678281409|4.3339678281409|4.3339678281409|4.3316309445282|4.3029964917691|4.3029964917691|4.3029964917691|4.3029964917691|4.3029964917691|4.2878583258216|4.2878583258216|4.2878583258216|4.2878583258216|4.2878583258216|4.2878583258216|4.2878583258216|4.2878583258216|4.2878583258216|4.2878583258216|4.2878583258216|4.2878583258216|4.2878583258216|4.2878583258216|4.2878583258216|4.2878583258216|4.2878583258216|4.2878583258216|4.2878583258216|4.2878583258216|4.2878583258216|4.2878583258216|4.2878583258216|4.2878583258216|4.2878583258216|4.2878583258216|4.2878583258216|4.2878583258216|4.2878583258216|4.1575408504118|4.1575408504118|4.1194900192275|4.0258713035446|4.0258713035446|||4.0258713035446|-4.698507892692|-4.698507892692|-4.698507892692|-4.698507892692|-4.698507892692|-4.698507892692|-4.698507892692|-4.698507892692|-4.698507892692|-4.698507892692|-4.698507892692|-4.698507892692|-4.698507892692|-4.698507892692|-4.698507892692|-4.698507892692|-4.8211197981171|-5.0479107840119|-5.1176786669159|-5.1543810143098|-5.1543810143098|-5.1543810143098|-5.1648679059992|-5.2604084856256|-5.2865652118507|-5.5584058004819|-5.5594019665947|-5.5594019665947|-5.5594019665947|-5.5594019665947|-5.5594019665947|-5.5594019665947|-5.5594019665947|-5.5594019665947||||-5.5594019665947|-5.5594019665947|-5.5987799183783|-5.7586443177259|-6.0712715245393|5.4263012907655|5.4263012907655|5.4263012907655|5.4263012907655|5.4263012907655|5.4263012907655|5.4263012907655|5.4263012907655|5.4263012907655|5.4263012907655|5.4263012907655|5.4263012907655||5.4263012907655|5.4263012907655|5.4263012907655|5.4263012907655|5.4263012907655|5.4263012907655|5.4263012907655|5.4263012907655|5.4263012907655|5.4263012907655|5.4263012907655|5.3697789799009|5.3436433618637|5.3273814326494|5.003434320287|5.003434320287|4.903622563479|4.903622563479|4.6140250451009|4.1800274591359|4.0361417643132|-4.4946913728318|-4.4946913728318|-4.4946913728318|-4.4946913728318|-4.4946913728318|-4.4979905827401|4.1180626850068|4.1180626850068
07260|1010704|/equities/flying-technology-co-ltd|SHANGHAICOMP||-8.33706183035|-8.5084020517361|-8.5276691540625|-9.167410120318|-9.7093445028968|-9.8859385347043|-10.022154050367|-10.422393486784|-10.853215082802|-11.127496003338|-11.127496003338|-11.127496003338|-11.140551142371|-11.458810915995|-11.458810915995|-11.458810915995|-11.458810915995|-11.458810915995|-11.458810915995|-11.458810915995|-11.458810915995|-11.458810915995|-11.458810915995|-11.458810915995|-11.458810915995|-11.458810915995|-11.458810915995|-11.458810915995||-11.458810915995|-11.458810915995|-11.458810915995|-11.458810915995|-11.458810915995|-11.458810915995|-11.458810915995|-11.458810915995|-11.458810915995|-11.458810915995|-11.458810915995|-11.458810915995|-11.458810915995|-11.458810915995|-11.458810915995|-11.458810915995|-11.458810915995|-11.458810915995|-11.458810915995|-11.458810915995|-11.458810915995|-11.458810915995|-11.509334576042|-11.509334576042|-12.327038513192|-12.378036353825|-12.378036353825|11.301963951351|10.162182227508|9.115757509222|||||||||||7.7219531228701|7.519505759477|7.519505759477|7.519505759477|7.519505759477|7.5185021194825|7.5185021194825|7.5185021194825|7.5185021194825|7.5185021194825|7.5185021194825|7.5185021194825|7.5185021194825|7.5185021194825|7.5185021194825|7.5185021194825|7.5185021194825|7.5185021194825|7.5185021194825|7.5185021194825|||||||7.5185021194825|7.5185021194825|7.5185021194825|7.5185021194825|7.5185021194825|7.5185021194825|7.5185021194825|7.5185021194825|7.5185021194825|7.5185021194825|7.5185021194825|7.5185021194825|7.5185021194825|7.5185021194825|7.5185021194825|7.3822246693913|7.3613604068032|7.3287341328981|7.1880378162997|7.1765032091491|7.1765032091491|7.1765032091491|-7.9159410960072|-7.9159410960072|-7.9159410960072|-7.9159410960072|-7.9159410960072|-7.9159410960072|-7.9159410960072|-7.9159410960072|-7.9159410960072|-7.9159410960072|-7.9159410960072|-7.9159410960072|-7.9159410960072|-7.9159410960072|-7.9516013205706|-8.0240014990898|7.4821628054621|7.4821628054621|7.4821628054621|7.4821628054621|7.4821628054621|7.4821628054621|7.4821628054621|7.4821628054621|7.4821628054621|7.4821628054621|7.4821628054621|7.4821628054621|7.4821628054621|7.4801809479398|7.4457568249882|7.3873408873339|7.3873408873339|7.3873408873339|7.3873408873339|7.3873408873339|7.3873408873339|7.3588703435527|7.3588703435527|7.3588703435527|7.3588703435527|7.3588703435527|7.3588703435527|7.2854116009195|7.2707017327757|7.2707017327757|7.2707017327757|||7.2707017327757|7.2707017327757|7.2707017327757|7.2707017327757|7.2330020694171|7.2109901939688|7.2109901939688|7.2083885688263|7.2083885688263|7.2083885688263|7.2083885688263|7.2083885688263|7.2083885688263|7.2083885688263|7.2083885688263|7.2083885688263|7.1273918030136|7.1273918030136|7.1273918030136|7.0732131663819|7.0561274824637|7.0561274824637|7.0434751574748|7.0299722424871|6.9677471575611|6.7824966043757|6.7749963966262|6.7078349756178|6.7078349756178|6.686483083718|6.6466479947754|6.636831143453|6.6264792051076|6.5960879685878|6.50509764115||||-7.0657032376014|-7.0657032376014|-7.0657032376014|-7.0657032376014|-7.0730037032987|-7.1794487171069|-7.1988318421989|-7.2787018063499|-7.2792210985049|-7.2792210985049|-7.2792210985049|-7.3730232637044|-7.4005815100798|-7.4328685681168|-7.5020761666633|-7.5339736605063|-7.5471926689561||-7.7285477055903|7.1884842880823|7.1884842880823|7.1884842880823|7.1884842880823|7.1884842880823|7.1884842880823|7.1884842880823|7.1884842880823|7.1884842880823|7.1884842880823|7.1884842880823|7.1884842880823|7.1884842880823|7.1884842880823|7.1884842880823|7.1884842880823|7.1884842880823|7.1884842880823|7.1884842880823|7.1884842880823|7.1884842880823|7.1884842880823|7.1884842880823|7.1884842880823|7.1884842880823|7.1884842880823|7.1884842880823|7.1884842880823
07261|100994|/equities/fortune-ng|SHANGHAICOMP||-4.9886342884493|-4.9886342884493|-5.0995936130365|-5.4739929277456|-5.756658642243|-5.8218430598032|-6.0023417919747|-6.0023417919747|-6.0023417919747|-6.0023417919747|-6.0023417919747|-6.0023417919747|-6.0023417919747|-6.2164909541465|-6.352211945571|-6.4863469526917|-6.628258567123|-6.628258567123|-6.628258567123|-6.628258567123|-6.628258567123|-6.628258567123|-6.628258567123|-6.628258567123|-6.628258567123|-6.628258567123|-6.628258567123|-6.628258567123||-6.628258567123|-6.696398608186|-6.7037760596564|-6.7203064871155|-6.7370072947965|-6.8153177439707|-6.8153177439707|-6.9131308859739|-6.9251453684605|-6.9881912616121|6.555515118821|6.555515118821|6.555515118821|6.555515118821|6.555515118821|6.555515118821|6.555515118821|6.555515118821|6.555515118821|6.4777947491888|6.4614384247732|6.4236279713606|6.4236279713606|6.3518088909758|6.3164540764107|6.2449490225331|6.2232766853456|6.2169740715164|6.2099711672617|6.1671900767036|6.1385446144418|6.1267161450205|6.0785735538069|6.022303838472|5.9797819664527|5.9647408407935|5.9647408407935|5.9647408407935|5.9647408407935|5.9647408407935|5.9647408407935|5.9647118694262|5.9380130907646|5.8755699154129|5.8106334205458|5.6534817214354|-6.1420137639696|-6.1420137639696|-6.1420137639696|-6.1420137639696|-6.2072374551224|-6.2647080651839|-6.3318980790861|-6.3887758627741|-6.3969730685385|-6.4155258415178|-6.4605840839761|-6.5000935569756|-6.5123262422342|-6.5631401292768|||||||-6.6557112526328|-6.7319012031986|-6.7609104423943|-6.7609104423943|-6.7609104423943|-6.7609104423943|-6.7609104423943|-6.7609104423943|-6.7609104423943|-6.7609104423943|-6.7609104423943|-6.7616198485837|-6.7616198485837|-6.7616198485837|-6.7616198485837|-6.7616198485837|-6.7616198485837|-6.7616198485837|-6.7616198485837|-6.7616198485837|-6.7616198485837|-6.7616198485837|-6.7616198485837|-6.7616198485837|-6.7616198485837|-6.7616198485837|-6.7616198485837|-6.8001335402049|-6.9040371068889|-6.9191249038304|6.5035289185541|6.5035289185541|6.5035289185541|6.5035289185541|6.5035289185541|6.5035289185541|6.5035289185541|6.5035289185541|6.5035289185541|6.5035289185541|6.5035289185541|6.4839207482886|6.472134147811|6.3651490064992|-6.599806673383|-6.599806673383|-6.599806673383|-6.599806673383|-6.599806673383|-6.599806673383|-6.599806673383|-6.599806673383|-6.599806673383|-6.599806673383|-6.599806673383|-6.599806673383|-6.599806673383|-6.599806673383|-6.599806673383|-6.599806673383|-6.599806673383|-6.599806673383|-6.599806673383|-6.599806673383|-6.599806673383|-6.599806673383|-6.599806673383|-6.599806673383|-6.6342294823851|||-6.670810502075|-6.734233822318|-6.8580377520147|-6.9289306469563|-6.9454546915143|-6.9454546915143|-6.9454546915143|-6.9454546915143|-6.9454546915143|-6.9930923057007|-6.9930923057007|-7.1016487717923|-7.1016487717923|-7.1016487717923|-7.1016487717923|-7.1016487717923|-7.1290542947249|6.7285505681759|6.7285505681759|6.7285505681759|6.7285505681759|6.7285505681759|6.7285505681759|6.7285505681759|6.7285505681759|6.7285505681759|6.7285505681759|6.7285505681759|6.7285505681759|6.7285505681759|6.7285505681759|6.7285505681759|6.7285505681759|6.7285505681759|6.5845003028187||||-7.0997463251637|-7.0997463251637|-7.0997463251637|-7.0997463251637|-7.0997463251637|-7.0997463251637|-7.0997463251637|-7.2047231332244|-7.2047231332244|-7.2047231332244|-7.2047231332244|-7.205803462287|-7.2792262196764|-7.3102511697593|-7.4354507974356|-7.4354507974356|-7.4354507974356||-7.4354507974356|-7.4354507974356|-7.4354507974356|-7.4354507974356|-7.4354507974356|-7.4354507974356|-7.4354507974356|-7.4354507974356|-7.4354507974356|-7.4354507974356|-7.4354507974356|-7.4354507974356|-7.4354507974356|-7.4527233233683|-7.4677480696641|-7.4677480696641|-7.4677480696641|-7.5224977598149|-7.6522197310084|-7.6641329994857|-7.8012588544091|-7.8418629870248|-7.8418629870248|-7.8927721457664|-7.8927721457664|-7.8927721457664|-7.8927721457664|-7.8927721457664|-7.8927721457664
07262|101127|/equities/founder-securi|SHANGHAICOMP||-7.2663448762148|-7.2663448762148|-7.2663448762148|-7.2663448762148|-7.5026053798695|-7.6701172339143|-7.7336019682105|-7.7336019682105|-7.7336019682105|-7.7336019682105|-7.7336019682105|-7.7336019682105|-7.7336019682105|-7.7478913120887|-7.883260721589|-7.883260721589|-8.0136232581678|-8.0340258773768|-8.0616953302979|-8.161883876231|-8.2229428996601|-8.2229428996601|-8.3071584955364|-8.319065122197|-8.5172947561188|-8.5775496601444|-8.691166255141|-8.7416052302218||-8.7416052302218|-8.7416052302218|-8.7416052302218|-8.7416052302218|-8.8556721961605|-9.0574135290371|-9.0871264919955|-9.6851402902292|8.4734500089486|8.4734500089486|8.4734500089486|8.4734500089486|8.4734500089486|8.4734500089486|8.4734500089486|8.4734500089486|8.4734500089486|8.4734500089486|8.4734500089486|8.4734500089486|8.4734500089486|8.4734500089486|8.4734500089486|8.4734500089486|8.4734500089486|8.4734500089486|8.4734500089486|8.4734500089486|8.4734500089486|8.4734500089486|8.4734500089486|8.4734500089486|8.4734500089486|8.4734500089486|8.4734500089486|8.4734500089486|8.4734500089486|8.4734500089486|8.4734500089486|7.6899441258995|7.1504931203621|7.0919669901022|7.0919669901022|7.0777413088622|6.9941966610319|-7.612376739479|-7.612376739479|-7.612376739479|-7.612376739479|-7.612376739479|-7.612376739479|-7.612376739479|-7.612376739479|-7.612376739479|-7.612376739479|-7.6311613966294|-7.6311613966294|-7.6311613966294|-7.6311613966294|-7.6311613966294|||||||-7.6311613966294|-7.6311613966294|-7.6311613966294|-7.6311613966294|-7.6311613966294|-7.6311613966294|-7.6311613966294|-7.6429570172968|-7.6502753896115|-7.6502753896115|-7.6502753896115|-7.6502753896115|-7.6502753896115|-7.6502753896115|-7.6502753896115|-7.6991951380171|-7.718550063283|-7.7517221251139|-7.8096911950254|-7.8868794753974|-7.940976998853|-7.9960797409724|-7.9960797409724|-7.9960797409724|-7.9960797409724|-8.052310848734|-8.054234478762|-8.1258162104313|-8.1970181292102|7.4609894648345|7.4609894648345|7.4609894648345|7.4609894648345|7.4609894648345|7.4609894648345|7.4609894648345|7.4609894648345|7.4609894648345|7.4609894648345|7.4609894648345|6.9597591867293|6.9597591867293|6.9597591867293|6.9597591867293|6.6769549835882|6.6361792962358|6.6361792962358|6.6361792962358|6.5033395205077|6.5033395205077|6.5033395205077|6.4939994618402|6.4939994618402|6.4748757205758|-6.7246905012883|-6.7246905012883|-6.7246905012883|-6.7246905012883|-6.7246905012883|-6.7246905012883|-6.7246905012883|-6.7246905012883|-6.7246905012883|-6.7246905012883|-6.7246905012883|-6.7246905012883|-6.724741190544|-6.724741190544|-6.7730457980006|||-6.891161914067|-6.9368465690663|-6.9653997460919|-6.9653997460919|-6.9653997460919|-6.9653997460919|-6.9653997460919|-6.9809998715274|-7.0238886634897|-7.0265290933861|-7.0265290933861|-7.0755882481749|-7.0865723095413|-7.0865723095413|-7.0865723095413|-7.0865723095413|-7.0865723095413|-7.0865723095413|-7.0865723095413|-7.0865723095413|-7.1589693186544|-7.2699658735883|6.854130041323|6.854130041323|6.854130041323|6.854130041323|6.854130041323|6.854130041323|6.854130041323|6.854130041323|6.854130041323|6.854130041323|6.7329224344999|-7.2066302039995|-7.2066302039995||||-7.2066302039995|-7.2066302039995|-7.2073669675075|-7.2237410813662|-7.2486012015179|-7.3165930432552|6.8859220115676|6.8859220115676|6.8859220115676|6.8369974133575|6.8369974133575|6.8369974133575|6.8369974133575|6.8369974133575|6.83666390812|6.8012931019686|6.7838185577508||6.7838185577508|6.7209095456994|6.6909049429057|6.6909049429057|6.6909049429057|6.6909049429057|6.6909049429057|6.6909049429057|6.6871166403159|6.6695104799649|6.6695104799649|6.6695104799649|6.6695104799649|6.6695104799649|6.6695104799649|6.6695104799649|6.6695104799649|6.6695104799649|6.6695104799649|6.6695104799649|6.6695104799649|6.6695104799649|6.6695104799649|6.6695104799649|6.6551144508937|6.6551144508937|6.6551144508937|6.6551144508937|6.6551144508937
07263|100741|/equities/founder-tech|SHANGHAICOMP||-2.4464146148766|-2.4464146148766|-2.4464146148766|-2.4464146148766|-2.5826827300483|-2.6390919567141|-2.7012133864334|-2.795792635698|-2.8104289124685|-2.8104289124685|-2.8104289124685|-2.8104289124685|-2.8104289124685|-2.8381672675005|-2.8381672675005|-2.8381672675005|-2.9062968420311|-2.9408854165921|-2.9793171131224|-3.0259078833362|2.7383663273262|2.7383663273262|2.7383663273262|2.7383663273262|-2.9563872320483|-2.9563872320483|-2.9563872320483|-2.9563872320483||-2.9563872320483|-2.9563872320483|-2.9563872320483|-2.9759858165659|-3.0110953422032|-3.0439949401708|-3.0527720858092|-3.0914133311902|-3.109903746357|-3.1448930297852|-3.1737700209089|-3.2125222269106|-3.2308040773151|-3.2308040773151|-3.2308040773151|-3.2308040773151|-3.2308040773151|-3.2381156589452|-3.2734618347954|-3.3033222012493|-3.3033222012493|-3.3033222012493|-3.3386913331319|-3.3570864373998|-3.3570864373998|-3.3570864373998|-3.3570864373998|-3.3570864373998|-3.3570864373998|-3.3570864373998|-3.3570864373998|-3.3570864373998|-3.3570864373998|-3.3570864373998|-3.3570864373998|-3.3570864373998|-3.3570864373998|-3.3570864373998|-3.3570864373998|-3.3570864373998|-3.3570864373998|-3.3570864373998|-3.3570864373998|-3.3570864373998|-3.3570864373998|-3.3570864373998|-3.3570864373998|-3.3570864373998|-3.3570864373998|-3.3889849378617|3.0142529233274|3.0142529233274|3.0142529233274|3.0142529233274|3.0142529233274|2.9808366545899|2.7931518167107|-3.286543589311|-3.286543589311|-3.286543589311|||||||-3.286543589311|-3.2933816705337|-3.3498685530149|-3.4082695206119|-3.4082695206119|-3.4082695206119|-3.4123080581443|-3.4123080581443|-3.4803423848435|-3.5153803523696|-3.525978121086|-3.5994200275166|-3.6156310142617|-3.6156310142617|-3.6156310142617|-3.7179233433517|-3.7265815339389|-3.7536809073925|-3.7536809073925|-3.8346455480257|-3.8724904924317|-3.8724904924317|-3.8724904924317|-3.9105449285423|3.3585963165708|3.3585963165708|3.3585963165708|3.3585963165708|3.3585963165708|3.3585963165708|3.3585963165708|3.3585963165708|3.3585963165708|3.3585963165708|3.3585963165708|3.3585963165708|3.3585963165708|3.3585963165708|3.3239958988238|3.1949954018117|3.1914743551872|3.1914743551872|3.1914743551872|3.1914743551872|3.1914743551872|3.1914743551872|3.1914743551872|3.1914743551872|3.1244158357671|3.1042171562517|3.1042171562517|3.0711004643561|3.0711004643561|3.0711004643561|3.044556117601|2.9739512078705|2.9609274487366|2.9609274487366|2.8968858754034|2.8968858754034|2.7448731302547|-3.100556274454|-3.100556274454|-3.100556274454|-3.100556274454|-3.100556274454|-3.1178403256118|-3.1620448030565|-3.2078276781609|||-3.3453640306846|3.0210447668042|3.0210447668042|3.0210447668042|3.0210447668042|3.0167163344452||2.6781130110392|2.6781130110392|2.6781130110392|2.6781130110392|2.6781130110392|2.6781130110392|2.6781130110392|2.6781130110392|2.6781130110392|2.6781130110392|-2.8442003036511|-2.8442003036511|-2.8442003036511|-2.8442003036511|-2.8442003036511|-2.8442003036511|-2.8442003036511|-2.8485558325463|-2.8572841942767|-2.8575379385396|-2.910042168238|-2.9136928945932|-2.9136928945932|-2.9136928945932|2.6714838538438|2.6714838538438|2.6714838538438|2.6714838538438||||2.6714838538438|2.6714838538438|2.6714838538438|2.6714838538438|2.6714838538438|2.6714838538438|2.6714838538438|2.6714838538438|2.6355377075706|2.5622641242912|2.5319601471083|2.5127334920186|2.4858148724523|2.4704506111105|2.4704506111105|2.43272300031|2.4204205802732||2.4204205802732|2.4204205802732|2.4204205802732|2.4204205802732|2.4204205802732|2.4204205802732|2.4204205802732|2.4204205802732|2.4204205802732|2.4204205802732|2.4204205802732|2.4204205802732|2.4204205802732|2.4204205802732|2.4204205802732|2.4204205802732|2.4204205802732|2.4204205802732|2.4204205802732|2.4204205802732|2.4204205802732|2.3932450536946|2.3854877041273|2.3854877041273|2.3616530151823|-2.5257436198327|-2.5257436198327|-2.5257436198327|-2.5411649538084
07264|1077010|/equities/fuda-alloy-materials-co|SHANGHAICOMP||-11.172656886147|-11.172656886147|-11.733507651275|-12.863341722428|-13.593261153535|-13.593261153535|-14.345290191787|-14.720718572664|-14.720718572664|-14.720718572664|-14.720718572664|-14.720718572664|-14.720718572664|-15.562464870929|-16.131072536574|-16.148731876105|-16.148731876105|-16.148731876105|-16.148731876105|-16.148731876105|-16.148731876105|-16.148731876105|-16.148731876105|-16.148731876105|-16.148731876105|-16.148731876105|-16.148731876105|-16.148731876105||-16.148731876105|-16.148731876105|-16.148731876105|-16.148731876105|-16.210257504483|-16.309281336639|-16.309281336639|-16.309281336639|-16.309281336639|-16.341016478753|-16.341016478753|-16.341016478753|-16.341016478753|-16.341016478753|-16.341016478753|-16.341016478753|15.393374578187|15.393374578187|15.393374578187|15.393374578187|15.393374578187|15.393374578187|15.393374578187|15.382739532214|15.382739532214|15.382739532214|15.382739532214|15.382739532214|15.382739532214|15.339154230469|15.162537117202|15.162537117202|15.110596307338|15.004551287295|14.96783470644|14.745927593592|14.742141694363|14.670157135125|14.603508194946|14.573342703738|-15.844818534448|-15.844818534448|-15.844818534448|-15.844818534448|-15.844818534448|-15.844818534448|-15.844818534448|-15.844818534448|-15.844818534448|-15.844818534448|-16.066465489759|-16.066465489759|-16.066465489759|-16.311073321649|-16.478970018304|-16.607380284744|15.363570471366|15.363570471366|15.363570471366|15.363570471366|||||||15.363570471366|15.363570471366|15.363570471366|15.363570471366|15.363570471366|15.363570471366|15.363570471366|15.363570471366|15.363570471366|15.363570471366|15.363570471366|15.363570471366|15.363570471366|15.363570471366|15.363570471366|15.363570471366|15.363570471366|15.363570471366|-16.75604031086|-16.75604031086|-16.75604031086|-16.75604031086|-16.75604031086|-16.75604031086|-16.75604031086|-16.839489168592|-16.981655167945|-17.09971949095|-17.09971949095|-17.09971949095|-17.09971949095|-17.09971949095|-17.206355110743|-17.275394351326|-17.567105618938|-17.696783427645|-17.74031552148|-17.976460126508|-18.06884601764|-18.190383997803|-18.352648301528|-18.681275203941|-18.68419565439|-19.005772847597|-19.084904222655|-19.084904222655|-19.171004963106|-19.298894458552|-19.347104873415|-19.582893943517|-20.084326213961|-20.292585101796|-20.751205990792|-21.155053135439|-21.155053135439|-21.155053135439|-21.155053135439|-21.155053135439|18.495181488053|18.495181488053|18.065201254969|15.571915651404|15.571915651404|14.194351012004|13.970389956117|-14.95821674812|-14.95821674812|-14.95821674812|-15.020240979593|||-15.318600872271|14.424445038857|14.424445038857|14.424445038857|14.424445038857|14.424445038857|14.424445038857|14.240796155181|14.240796155181|14.085328970184|14.039480345031|14.039480345031|14.013311483882|13.903679373554|13.84806040517|13.84806040517|13.806929573234|13.806929573234|13.806929573234|13.806929573234|13.806929573234|13.806929573234|13.739921341137|13.704912938228|13.666569433334|13.611629386158|13.611629386158|-14.353461843251|-14.353461843251|-14.353461843251|-14.353461843251|-14.353461843251|-14.353461843251|-14.353461843251|-14.353461843251||||-14.353461843251|-14.353461843251|-14.353461843251|-14.353461843251|-14.353461843251|-14.489957497648|-14.644397707043|-14.74617308739|-14.74617308739|-14.74617308739|-14.74617308739|-14.74617308739|-14.74617308739|-14.74617308739|-14.765018126645|-14.765018126645|-14.765018126645||-14.962242706262|-14.982274688864|-14.982274688864|-14.996972363949|-15.047973650089|-15.047973650089|-15.047973650089|-15.047973650089|-15.047973650089|-15.047973650089|-15.047973650089|-15.047973650089|-15.191637535218|-15.264597225326|-15.322650856611|-15.322650856611|-15.399612156149|-15.400881278984|-15.400881278984|-15.400881278984|-15.599868337835|14.672657721943|14.672657721943|14.672657721943|14.672657721943|14.672657721943|14.672657721943|14.672657721943|14.672657721943
07265|996557|/equities/fujian-anjoy-foods-co-ltd|SHANGHAICOMP/EMCONSGROWTH||-82.574100418786|-82.574100418786|-82.574100418786|-82.574100418786|-84.14010908416|-85.766236011751|-87.886925901051|-89.437141009034|-91.45845133606|-91.45845133606|-91.45845133606|-92.261051885987|-92.510058024089|-98.122287541143|-101.59809617003|-101.59809617003|-101.59809617003|-101.59809617003|-101.59809617003|-101.59809617003|-101.59809617003|-101.59809617003|-101.59809617003|-103.45344425793|-105.18322240392|-105.18322240392|-105.18322240392|-105.18322240392||-105.18322240392|-105.18322240392|-105.18322240392|-105.18322240392|-105.73447735564|-105.73447735564|-106.44941555412|-107.63379156756|-108.08477298604|-109.94141061424|-111.40569655835|-111.40569655835|-113.3157726652|-113.41873324145|-113.41873324145|-113.82608699491|-113.82608699491|-114.42565472579|-116.3218393641|-118.93593113481|-120.4661872843|-120.4661872843|-120.4661872843|-121.71854697103|-122.62115977467|-123.20637337|-123.20637337|-124.92041922974|-125.02526718215|-125.02526718215|-126.57474322933|-127.75193485306|117.85123847809|117.85123847809|117.85123847809|117.85123847809|117.85123847809|117.85123847809|117.85123847809|117.85123847809|117.85123847809|117.85123847809|117.85123847809|117.83026656935|117.08307181276|112.53229936932|-124.21358648561|-124.21358648561|-124.21358648561|-124.21358648561|-126.74731663888|-127.42958544498|-127.42958544498|-127.42958544498|-128.4528717333|-130.04096860951|-132.34996869901|-133.11996500072|-133.57606932385|-136.02119325778|||||||-137.35022521721|-137.35022521721|-137.35022521721|-137.35022521721|-137.35022521721|-137.35022521721|-137.35022521721|-139.89858474452|-141.92732068917|-142.61103422519|-142.61103422519|-142.61103422519|-142.61103422519|-142.61103422519|-142.61103422519|-143.05922898736|-143.05922898736|-143.05922898736|-143.05922898736|-143.05922898736|-143.05922898736|-143.05922898736|-143.05922898736|-146.98485322017|-146.98485322017|-147.06803009856|-147.06803009856|-147.29336497903|-148.85929052168|-149.09366037375|-151.77239695662|-153.68822236716|-157.20857647458|-157.89452307533|-158.75891730863|-159.88886263261|-159.88886263261|-159.88886263261|-159.88886263261|-159.88886263261|-159.88886263261|-159.88886263261|-159.88886263261|-159.88886263261|-159.88886263261|-159.88886263261|-159.88886263261|-159.88886263261|-159.88886263261|-159.88886263261|-159.88886263261|-159.88886263261|-159.88886263261|-159.88886263261|-159.88886263261|-159.88886263261|-159.88886263261|-159.88886263261|-159.88886263261|-159.88886263261|-159.88886263261|-159.88886263261|-159.88886263261|-161.53595990484|-164.92602916769|-164.92602916769|-164.92602916769|-164.92602916769|-164.92602916769|||-164.92602916769|-164.92602916769|-164.92602916769|-164.92602916769|-164.92602916769|-164.92602916769|-164.92602916769|-164.92602916769|-164.92602916769|-164.92602916769|-165.17300306784|-165.17300306784|-167.17389219588|-168.93541168957|-168.93541168957|-168.93541168957|155.04158725251|155.04158725251|155.04158725251|155.04158725251|155.04158725251|155.04158725251|155.04158725251|155.04158725251|155.04158725251|155.04158725251|155.04158725251|155.04158725251|155.04158725251|155.04158725251|155.04158725251|155.04158725251|155.04158725251|155.04158725251|155.04158725251||||155.04158725251|155.04158725251|155.04158725251|151.74954583368|-162.81863657082|-162.81863657082|-162.81863657082|-162.81863657082|-162.81863657082|-162.81863657082|-162.81863657082|-162.91460700658|-166.16511340304|-168.67099831629|155.38386902186|155.38386902186|155.38386902186||155.38386902186|155.38386902186|155.38386902186|155.38386902186|155.38386902186|155.38386902186|155.38386902186|155.38386902186|155.38386902186|155.38386902186|155.38386902186|155.38386902186|155.38386902186|155.38386902186|155.38386902186|155.38386902186|155.38386902186|155.38386902186|155.38386902186|155.38386902186|155.38386902186|155.38386902186|155.38386902186|155.38386902186|155.38386902186|155.38386902186|155.38386902186|155.38386902186|155.38386902186
07266|1052661|/equities/fujian-aonong-biological|SHANGHAICOMP||-3.5289013255187|-3.5289013255187|-3.8210014357112|-4.1400015369546|-4.4777794166286|-4.839754983659|-5.230838745695|-5.6761985038243|-5.6761985038243|-5.6761985038243|-5.6761985038243|-5.6761985038243|-5.6761985038243|-5.9207760729748|-5.987192788531|-5.987192788531|-6.1996588605527|-6.2862055979997|-6.2862055979997|-6.2862055979997|-6.2862055979997|-6.2862055979997|-6.3652283839418|-6.4546983961742|-6.6135538159125|-6.7479224094986|-6.7479224094986|-6.7479224094986||-6.7479224094986|-6.7479224094986|-6.7479224094986|-6.9282469627194|-7.0869410696883|-7.4182680915085|-7.7208531510264|-8.2437257381976|-8.4915462753237|-8.4915462753237|-8.4915462753237|-8.4915462753237|-8.4915462753237|-8.4915462753237|-8.4915462753237|-8.4915462753237|-8.4915462753237|-8.4915462753237|-8.4915462753237|-8.4915462753237|-8.4915462753237|-8.4915462753237|-8.4915462753237|-8.4915462753237|-8.4915462753237|-8.4915462753237|-8.4915462753237|-8.4915462753237|-8.4915462753237|-8.4915462753237|-8.4915462753237|-8.4915462753237|-8.4915462753237|-8.4915462753237|-8.4915462753237|-8.492444880856|-8.492444880856|-8.492444880856|-8.492444880856|-8.492444880856|-8.492444880856|-8.492444880856|-8.492444880856|-8.492444880856|-8.492444880856|-8.492444880856|-8.492444880856|-8.492444880856|-8.492444880856|-8.492444880856|-8.492444880856|-8.5510501950459|-8.5885850958965|-8.5885850958965|-8.5885850958965|-8.5885850958965|-8.5885850958965|-8.5885850958965|-8.5885850958965|-8.5885850958965|||||||-8.6756499666795|-8.68160555623|-8.68160555623|-8.7535256194238|-8.7535256194238|-8.7989178550645|-8.927686626426|-8.9480991069781|-8.9480991069781|-8.9480991069781|-8.9480991069781|-9.145589117093|-9.145589117093|-9.145589117093|-9.1973210483603|-9.3800644499797|-9.3800644499797|-9.3800644499797|-9.3800644499797|-9.3800644499797|-9.3800644499797|-9.3800644499797|-9.3800644499797|-9.3800644499797|-9.3800644499797|-9.3800644499797|-9.3800644499797|-9.3800644499797|-9.5045165069389|-9.648907344373|-9.6748967356505|-9.7121073081562|9.0057579585252|9.0057579585252|9.0057579585252|9.0057579585252|9.0057579585252|9.0057579585252|9.0057579585252|8.9751632802186|8.9751632802186|8.9751632802186|8.9751632802186|8.9318480615812|-9.7047201207114|-9.7047201207114|-9.7047201207114|-9.7047201207114|-9.7047201207114|-9.7047201207114|-9.7047201207114|-9.7047201207114|-9.7047201207114|-9.7047201207114|-9.7047201207114|-9.7047201207114|-9.7047201207114|-9.7047201207114|-9.7047201207114|-9.7047201207114|-9.7047201207114|-9.7047201207114|-9.7047201207114|-9.7047201207114|-9.7047201207114|-9.7047201207114|-9.7047201207114|-9.7978646317176|-9.7978646317176|||-10.005404900517|-10.038614549339|-10.038614549339|-10.038614549339|-10.038614549339|-10.053144614325|-10.053144614325|-10.053144614325|-10.053144614325|-10.053144614325|-10.053144614325|-10.053144614325|-10.053144614325|-10.053144614325|-10.053144614325|-10.053144614325|-10.305160593573|-10.357078968157|-10.357078968157|-10.357078968157|-10.357078968157|-10.357078968157|-10.357078968157|-10.357078968157|-10.357078968157|-10.357078968157|-10.357078968157|-10.357078968157|-10.540643094502|-10.664048166763|-10.710608451114|-10.77456518516|-10.803961450359|-10.914401458922|-10.996246728525||||-10.996246728525|-10.996246728525|-10.996246728525|-10.996246728525|-11.464718775866|-12.422464694046|-12.791627501408|-12.859031093297|-12.895129344913|-12.895129344913|-12.895129344913|-12.895129344913|-12.895129344913|-12.895129344913|-12.895129344913|-12.895129344913|-12.895129344913||-12.895129344913|-12.895129344913|-12.895129344913|-12.895129344913|-12.895129344913|-12.895129344913|-12.895129344913|-12.895129344913|-12.895129344913|-12.991332493266|-12.991332493266|-13.098147403355|-13.121122399955|-13.121122399955|-13.121122399955|-13.121122399955|-13.121122399955|-13.121122399955|-13.413468775913|12.625852052667|12.625852052667|12.625852052667|12.625852052667|12.625852052667|12.625852052667|12.625852052667|12.625852052667|12.625852052667|12.625852052667
07267|1010849|/equities/fujian-apex-software-co-ltd|SHANGHAICOMP||-40.903920107354|-40.903920107354|-40.903920107354|-40.903920107354|-42.852688185892|-42.870789477512|-42.870789477512|-43.463101013154|-43.895469860253|-43.895469860253|-43.895469860253|-43.895469860253|-43.895469860253|-44.096631372436|-45.051257173732|-45.296953246014|-46.417726142558|-46.993584323097|-47.586204820396|-48.291220017096|-48.291220017096|-48.291220017096|-49.352464167962|-50.089961441236|-50.961067420329|-52.472295794317|-52.808481730344|-52.808481730344||-52.808481730344|-52.808481730344|-52.808481730344|-53.29386683451|-55.099296262384|-55.248390006578|-55.248390006578|-55.667656792045|-56.524619302088|-56.716799851848|-57.864776104239|-59.404196069801|-60.014866858278|-60.014866858278|-60.014866858278|-60.014866858278|-60.014866858278|-60.014866858278|-61.335126796797|-61.335126796797|-61.335126796797|-61.335126796797|-61.335126796797|-61.714030494773|-61.730034976628|-61.848855371927|-61.848855371927|-61.848855371927|-61.848855371927|-61.848855371927|-61.848855371927|-61.848855371927|-61.848855371927|-61.848855371927|-61.848855371927|-61.848855371927|-61.848855371927|-61.848855371927|-61.848855371927|-61.848855371927|-61.848855371927|-62.239283636383|-64.631425728591|-66.594920121069|-66.811021975273|-66.861784421594|-66.861784421594|-66.861784421594|-66.861784421594|-66.861784421594|-66.861784421594|-66.861784421594|-66.861784421594|-66.861784421594|-66.861784421594|-66.861784421594|-66.861784421594|-66.861784421594|-66.861784421594|-66.861784421594|||||||-66.861784421594|-66.861784421594|-66.861784421594|-66.861784421594|-66.861784421594|-66.861784421594|-66.861784421594|-66.861784421594|-66.861784421594|-66.861784421594|-67.736981351277|-67.865165284554|-67.865165284554|-67.865165284554|-67.865165284554|-69.134028886179|-69.134028886179|-69.771697439992|60.190902713471|60.190902713471|60.190902713471|60.190902713471|60.190902713471|60.190902713471|60.190902713471|60.190902713471|60.190902713471|60.190902713471|60.190902713471|60.190902713471|60.190902713471|60.190902713471|60.190902713471|60.190902713471|60.190902713471|60.190902713471|60.190902713471|60.190902713471|60.190902713471|56.214244372|56.214244372|56.214244372|56.214244372|56.214244372|51.818782272725|51.818782272725|51.818782272725|51.818782272725|51.818782272725|51.818782272725|51.818782272725|51.818782272725|51.818782272725|51.818782272725|51.818782272725|51.818782272725|51.818782272725|51.818782272725|51.818782272725|51.818782272725|51.818782272725|51.818782272725|51.818782272725|51.818782272725|51.818782272725|51.818782272725|51.818782272725|51.818782272725|51.818782272725|||51.818782272725|51.818782272725|50.021979904604|49.530950194974|49.530950194974|49.530950194974|49.530950194974|49.530950194974|48.790499614763|48.166111335807|47.704567337095|-55.090996285585|-55.090996285585|-55.090996285585|-55.090996285585|-55.090996285585|-55.090996285585|-55.090996285585|-55.090996285585|-55.408329562244|-56.003698962593|-57.195220781326|-58.792467992571|-59.257742052902|-60.004988374412|-60.004988374412|-60.004988374412|-60.004988374412|-60.004988374412|-60.004988374412|-60.004988374412|-60.004988374412|-60.004988374412|-60.004988374412|-60.004988374412||||-60.004988374412|-60.004988374412|-60.004988374412|-60.004988374412|-60.004988374412|50.138409915647|50.138409915647|50.138409915647|50.138409915647|50.138409915647|50.138409915647|50.138409915647|50.138409915647|50.138409915647|50.138409915647|50.138409915647|50.138409915647||50.138409915647|46.189532824973|46.189532824973|46.189532824973|46.189532824973|46.189532824973|46.189532824973|46.189532824973|46.189532824973|46.189532824973|46.189532824973|46.189532824973|46.189532824973|46.189532824973|46.189532824973|46.189532824973|46.189532824973|45.431702689572|45.193220085349|45.193220085349|45.193220085349|45.193220085349|45.193220085349|45.193220085349|45.193220085349|45.193220085349|45.193220085349|45.193220085349|45.193220085349
07268|100905|/equities/fujian-cement|SHANGHAICOMP||-3.8845250070614|-3.9216944708341|-4.1718827501396|-4.520980743949|-4.8094231865852|-4.9538033562732|-5.0862047728085|-5.0862047728085|-5.0862047728085|-5.0862047728085|-5.0862047728085|-5.0862047728085|-5.0885608523183|-5.3656233779913|-5.5106924366428|-5.5116192134466|-5.5116192134466|-5.5116192134466|-5.5116192134466|-5.5116192134466|-5.5116192134466|-5.5116192134466|-5.5116192134466|-5.5116192134466|-5.5116192134466|-5.5116192134466|-5.5116192134466|-5.5116192134466||-5.5116192134466|-5.5116192134466|-5.5116192134466|-5.5223548447916|-5.6037276095626|5.1597028393097|5.1597028393097|5.1597028393097|5.1597028393097|5.1597028393097|5.1597028393097|5.1364435175503|5.1364435175503|5.1364435175503|5.1364435175503|5.1364435175503|5.1364435175503|5.1364435175503|5.1364435175503|5.1364435175503|5.1364435175503|5.1364435175503|5.1364435175503|5.1364435175503|5.1364435175503|5.1364435175503|5.1364435175503|5.1364435175503|5.1364435175503|5.092146022833|5.092146022833|5.092146022833|5.092146022833|5.0457176187707|5.0330195668752|4.98761662478|4.98761662478|4.954018688144|4.9384841072348|4.9384841072348|4.9384841072348|4.9384841072348|4.9384841072348|4.9384841072348|4.9384841072348|4.9384841072348|4.9384841072348|4.8733155316542|-5.2805363608939|-5.2805363608939|-5.3750401286663|-5.4028224976395|-5.4259139731565|-5.4482378380209|-5.491930844244|-5.5021456103155|-5.5065377235203|-5.5065377235203|-5.5467085043356|-5.5808692196167|||||||-5.5808692196167|-5.5808692196167|-5.6059659034187|-5.6621843742192|5.1474904680011|5.1474904680011|5.1474904680011|5.1474904680011|5.1474904680011|5.1474904680011|5.1474904680011|5.1474904680011|-5.6766773700982|-5.6768637233608|-5.7109597583207|-5.7534175272914|-5.7534175272914|-5.7534175272914|-5.7534175272914|-5.7534175272914|-5.7534175272914|-5.7534175272914|-5.7534175272914|-5.7534175272914|-5.7534175272914|-5.7534175272914|-5.8443527349866|-5.9281698740231|5.4149381318259|5.4149381318259|5.4149381318259|5.4149381318259|5.4149381318259|5.4149381318259|5.4149381318259|5.4149381318259|5.4149381318259|5.4149381318259|5.4149381318259|5.4149381318259|5.4149381318259|5.4149381318259|5.4149381318259|5.3032643440219|5.2564047048327|5.2332277507513|5.212474952244|4.9638611852055|4.8654013010004|4.8415572480072|-5.0838761462441|-5.0838761462441|-5.0838761462441|-5.0838761462441|-5.0838761462441|-5.0838761462441|-5.0838761462441|-5.0838761462441|-5.0838761462441|-5.0838761462441|-5.0838761462441|-5.0838761462441|-5.0838761462441|-5.0838761462441|-5.0838761462441|-5.0838761462441|-5.0838761462441|-5.0838761462441|-5.0838761462441|||-5.2076399473869|-5.2679333850767|-5.3182833475212|-5.3182833475212|-5.3182833475212|-5.3186481045727|-5.3609849110361|-5.3609849110361|-5.3910528342891|-5.3910528342891|-5.3910528342891|-5.3910528342891|-5.3910528342891|-5.3910528342891|-5.3910528342891|-5.3910528342891|-5.3956142709176|-5.4368301687145|-5.4368301687145|-5.4368301687145|-5.4614778953022|-5.5136485438498|-5.5136485438498|-5.5136485438498|-5.5136485438498|-5.5136485438498|-5.5136485438498|-5.5136485438498|-5.5136485438498|-5.5136485438498|-5.5136485438498|-5.5136485438498|-5.5136485438498|-5.5136485438498|-5.5136485438498||||-5.5136485438498|-5.5136485438498|-5.5136485438498|-5.5707207897143|-5.6146897186655|-5.7074329974274|-5.7299254340176|-5.7315910662763|-5.7315910662763|-5.7315910662763|-5.7315910662763|-5.7315910662763|-5.7315910662763|-5.7315910662763|-5.7459617251876|-5.7459617251876|-5.7459617251876||-5.7505131424271|-5.7602377311796|-5.7602377311796|-5.7602377311796|-5.8380418769088|-5.9133796682586|-5.9427238898153|-5.9427238898153|-5.9427238898153|-5.9427238898153|-5.9427238898153|-5.9427238898153|-5.9427238898153|-5.9427238898153|-5.9427238898153|-5.9427238898153|5.6006549215398|5.6006549215398|5.6006549215398|5.6006549215398|5.6006549215398|5.6006549215398|5.5723944876019|5.5359938380259|5.5065726662055|5.5065726662055|5.5065726662055|5.5065726662055|5.5065726662055
07269|102095|/equities/fujian-dongbai|SHANGHAICOMP||-3.7309635469108|-3.7321817023654|-3.8202017924409|-3.8352241936901|-4.0561410693449|-4.0561410693449|-4.1395559817469|-4.1395559817469|-4.1395559817469|-4.1395559817469|-4.1395559817469|-4.1395559817469|-4.1395559817469|-4.3511734439175|-4.3535416089413|-4.3535416089413|-4.3535416089413|-4.3535416089413|-4.3535416089413|-4.3535416089413|-4.3535416089413|-4.3535416089413|-4.3535416089413|-4.3535416089413|-4.3535416089413|-4.3535416089413|-4.3535416089413|-4.3535416089413||-4.3535416089413|-4.355483584801|-4.355483584801|-4.4116483189438|4.0437771675751|4.0437771675751|4.0437771675751|4.0437771675751|4.0437771675751|4.0437771675751|4.0437771675751|4.0437771675751|4.0437771675751|4.0437771675751|4.0437771675751|4.0437771675751|4.0437771675751|4.0437771675751|4.0437771675751|4.0391074166089|4.0391074166089|3.9834527158505|3.9697264449087|3.9697264449087|3.9697264449087|3.9697264449087|3.9302514941921|3.8813906147999|3.8390624055797|3.8390624055797|-3.979878656005|-3.979878656005|-3.979878656005|-3.979878656005|-3.979878656005|-3.979878656005|-3.979878656005|-3.979878656005|-3.979878656005|-3.979878656005|-3.979878656005|-3.979878656005|-3.979878656005|-3.979878656005|-3.979878656005|-3.979878656005|-3.979878656005|-3.979878656005|-3.979878656005|-3.979878656005|-3.9815318627877|-4.0178131708087|-4.0531257400448|-4.1018064827317|-4.1092293627388|-4.1358104422498|-4.1625671469291|-4.1878523785891|-4.2281694102091|-4.247965804714|||||||-4.2712839889183|-4.2712839889183|-4.2712839889183|-4.2712839889183|-4.2712839889183|-4.2712839889183|-4.2712839889183|-4.2712839889183|-4.2712839889183|-4.2712839889183|-4.2712839889183|-4.2712839889183|-4.2712839889183|-4.2712839889183|-4.2712839889183|-4.2712839889183|-4.2712839889183|-4.2712839889183|-4.2712839889183|-4.2712839889183|-4.2712839889183|-4.3453522477661|-4.3453522477661|-4.3453522477661|-4.3453522477661|-4.345391330246|-4.3725817845238|-4.3725817845238|-4.3966193030283|4.0658303182939|4.0658303182939|4.0658303182939|4.0658303182939|4.0658303182939|4.0658303182939|4.0658303182939|4.0658303182939|4.0658303182939|4.0658303182939|4.0658303182939|4.0658303182939|4.0658303182939|4.0592558032516|4.0436175008883|3.939583911834|3.939583911834|3.939583911834|3.939583911834|3.9309677900329|3.9309677900329|3.9282973940123|3.8475526764381|-4.070048384214|-4.070048384214|-4.070048384214|-4.070048384214|-4.070048384214|-4.070048384214|-4.070048384214|-4.070048384214|-4.070048384214|-4.070048384214|-4.070048384214|-4.070048384214|-4.070048384214|-4.070048384214|-4.070048384214|-4.070048384214|-4.070048384214|||-4.0788867615188|-4.0788867615188|-4.0809900809911|-4.0809900809911|-4.0809900809911|-4.0809900809911|-4.0809900809911|-4.0809900809911|-4.0809900809911|-4.0809900809911|-4.0809900809911|-4.0809900809911|-4.0809900809911|-4.0809900809911|-4.0809900809911|-4.0809900809911|-4.0838778073686|-4.1073875255384|-4.1073875255384|-4.1073875255384|-4.1073875255384|-4.1073875255384|-4.1073875255384|-4.1073875255384|-4.1073875255384|-4.1073875255384|-4.1073875255384|-4.1073875255384|-4.1073875255384|-4.1073875255384|-4.1073875255384|-4.1073875255384|-4.1073875255384|-4.1073875255384|-4.1073875255384||||-4.1073875255384|-4.1073875255384|-4.1073875255384|-4.1176527415159|-4.1507251830501|-4.1919168997256|-4.2265744395221|3.9853115510419|3.9853115510419|3.9853115510419|3.9853115510419|3.9853115510419|3.9853115510419|3.9853115510419|3.9853115510419|3.9853115510419|3.9853115510419||3.9853115510419|3.9853115510419|3.9697902678864|-4.28309873736|-4.28309873736|-4.28309873736|-4.28309873736|-4.2846879708748|-4.2846879708748|-4.2846879708748|-4.2846879708748|-4.2846879708748|-4.3209729150466|-4.3209729150466|-4.3427475509304|-4.3436084916479|-4.390676040372|-4.4518624885443|-4.4558265604684|-4.4558265604684|-4.4558265604684|-4.4558265604684|-4.4558265604684|-4.4558265604684|-4.4558265604684|-4.4558265604684|-4.4558265604684|-4.4842517285555|-4.5064256864964
07270|100301|/equities/fujian-express|SHANGHAICOMP||-3.2558518017654|-3.2558518017654|-3.2558518017654|-3.2558518017654|-3.3109464209746|-3.3182738270441|3.0336983322063|3.0336983322063|3.0336983322063|2.9757759569926|-3.2057600783327|-3.2057600783327|-3.2057600783327|-3.306400132071|3.116104139207|3.116104139207|3.116104139207|3.1108075543664|3.1108075543664|3.1092306027172|3.1005315850986|3.1005315850986|3.0956605622161|3.0956605622161|3.0956605622161|3.0785117357957|-3.2674804811469|-3.2674804811469||-3.2674804811469|-3.3041549167653|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|||||||3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|3.148319770878|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3628889396107|-3.3804321503547|-3.3915912813508|-3.4056682668305|-3.4056682668305|3.217125193028|3.217125193028|3.217125193028|3.217125193028|3.217125193028|3.217125193028|3.217125193028|3.1929169669729|3.1554632733245|3.1260703217077|3.1150781325817|3.1110840879252|3.1110840879252|3.0634267950908|-3.1940956441771|-3.1940956441771|-3.1940956441771|-3.1940956441771|-3.1940956441771|-3.1940956441771|-3.1940956441771|-3.1940956441771|-3.1940956441771|-3.1940956441771|-3.1940956441771|-3.1940956441771|-3.1940956441771|-3.1940956441771|-3.1940956441771|-3.1940956441771|||-3.2051062813744|-3.2062292221901|-3.227476915134|-3.2638632284414|-3.2687369438025|-3.2841522927651|-3.2951691410684|-3.301663890945|-3.301663890945|-3.301663890945|-3.301663890945|-3.301663890945|-3.3050786269878|-3.3050786269878|-3.3167541703885|-3.3208377848405|-3.3276844436405|-3.3276844436405|-3.3276844436405|-3.3276844436405|-3.3602050602963|-3.4302278426544|3.152739655681|3.152739655681|3.152739655681|3.152739655681|3.152739655681|3.152739655681|3.152739655681|3.152739655681|3.152739655681|3.152739655681|3.152739655681|3.1197106040269|3.0180119316611||||2.9355686948071|2.8825072507682|2.8825072507682|2.8825072507682|2.8825072507682|2.8825072507682|2.8825072507682|2.8825072507682|2.8672302807506|2.8458114294141|-3.0091177163747|-3.0091177163747|-3.0091177163747|-3.0091177163747|-3.0121429601518|-3.0121429601518|-3.0121429601518||-3.0121429601518|-3.0121429601518|-3.0121429601518|-3.0121429601518|-3.0234921021823|-3.0549912500784|2.9158594940467|2.9158594940467|2.9158594940467|2.9158594940467|2.9158594940467|2.9158594940467|2.9158594940467|2.9158594940467|2.9158594940467|2.9158594940467|2.9158594940467|2.9158594940467|2.9158594940467|2.9158594940467|2.9158594940467|2.9158594940467|2.8937327833489|2.8713697693431|2.8470775310291|2.8239750403048|2.822750027299|2.8198765400017|2.8198765400017
07271|1141898|/equities/fujian-forecam-optics-co-ltd|SHANGHAICOMP||-18.607993643808|-18.607993643808|-18.607993643808|-19.471104455576|-20.775116152881|-21.647906510165|-22.665451173574|-23.227168220712|-23.970962153615|-23.970962153615|-23.970962153615|-23.970962153615|-24.439402486154|-25.578224713348|-26.339784453856|-26.339784453856|-27.169204524874|-27.767783087123|-27.767783087123|-27.958093132827|23.478797474968|23.478797474968|23.478797474968|23.478797474968|23.478797474968|23.478797474968|22.855885867132|22.510428724304||-25.328067400144|-25.328067400144|-25.328067400144|-25.525629893593|-26.036810547833|-26.245568236603|-26.245568236603|-26.530075136041|-26.682305723667|-26.843116237322|-27.208462557969|24.417059892242|24.417059892242|24.417059892242|24.417059892242|24.417059892242|24.417059892242|24.417059892242|24.417059892242|24.417059892242|24.417059892242|24.417059892242|24.417059892242|24.417059892242|24.417059892242|24.417059892242|24.417059892242|24.417059892242|24.417059892242|24.417059892242|24.417059892242|24.417059892242|23.848400215115|22.903777974409|20.876420967625|20.533478614123|20.533478614123|20.533478614123|20.533478614123|20.000544496376|20.000544496376|20.000544496376|20.000544496376|20.000544496376|20.000544496376|20.000544496376|20.000544496376|20.000544496376|20.000544496376|20.000544496376|20.000544496376|20.000544496376|20.000544496376|20.000544496376|20.000544496376|20.000544496376|20.000544496376|20.000544496376|20.000544496376|20.000544496376|||||||20.000544496376|20.000544496376|20.000544496376|20.000544496376|20.000544496376|20.000544496376|20.000544496376|20.000544496376|20.000544496376|20.000544496376|20.000544496376|20.000544496376|20.000544496376|19.830049563336|19.427833187235|19.32259211237|19.185101664671|19.049015440416|19.049015440416|19.049015440416|18.816128958013|18.55569801148|-21.006985249557|-21.006985249557|-21.006985249557|-21.19242834591|-21.19242834591|-21.19242834591|-21.19242834591|-21.19242834591|-21.19242834591|-21.19242834591|-21.491586839084|-21.583429825442|-21.93381173096|-22.077568551809|-22.300076931616|-22.646752218296|-23.04021287285|-23.04021287285|-23.04021287285|-23.04021287285|-23.04021287285|-23.04021287285|-23.04021287285|-23.395236283792|-23.481482956489|-23.481482956489|-23.481482956489|-23.75553647421|-24.550596146034|-25.66721512658|-25.66721512658|-25.66721512658|-25.66721512658|-25.66721512658|-25.66721512658|-25.66721512658|-25.66721512658|-25.66721512658|-25.66721512658|-25.66721512658|-25.66721512658|-25.66721512658|-25.66721512658|-25.66721512658|-25.66721512658|-25.867461807006|-26.044918575317|||-26.044918575317|-26.044918575317|-26.044918575317|-26.044918575317|-26.353869096721|-26.353869096721|-26.353869096721|-26.353869096721|-26.353869096721|-26.353869096721|-26.353869096721|-26.353869096721|-26.353869096721|-26.353869096721|-26.353869096721|-26.353869096721|-26.353869096721|-26.353869096721|-26.353869096721|-26.353869096721|-26.353869096721|-26.353869096721|-26.353869096721|-26.353869096721|-26.353869096721|-26.353869096721|-26.847076990301|-27.231195452141|-27.884662418815|-28.30073714836|-28.415818485768|-29.049798525209|-30.640330885113|-31.482034787271|-31.878372413951||||-32.010953387897|-32.010953387897|26.105368570384|26.105368570384|26.105368570384|26.105368570384|26.105368570384|25.37596570551|24.45051124434|24.45051124434|24.364927852819|24.364927852819|24.364927852819|24.364927852819|24.364927852819|23.545475417452|23.455527444766||23.221697538082|23.157663493014|23.157663493014|23.157663493014|23.157663493014|23.157663493014|23.157663493014|22.7846248996|22.41070994474|22.41070994474|22.081899315533|21.641000277926|-24.260981165794|-24.260981165794|-24.260981165794|-24.260981165794|-24.260981165794|-24.260981165794|-24.260981165794|-24.260981165794|-24.486644625031|22.519748887434|22.519748887434|22.519748887434|22.519748887434|22.519748887434|22.519748887434|22.519748887434|22.519748887434
07272|100639|/equities/nanfang-textle|SHANGHAICOMP||7.9202197923469|7.9202197923469|7.9202197923469|7.9202197923469|7.9202197923469|7.9202197923469|7.9202197923469|7.9202197923469|7.9202197923469|-8.5101096935634|-8.5101096935634|-8.5101096935634|-8.5101096935634|-8.6162330913946|-8.7602594482021|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257||8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.2540368496257|8.1850408910467|8.1533789500874|8.1415326711515|8.1354213488999|8.1354213488999|8.1354213488999|8.1354213488999|8.1354213488999|8.1354213488999|8.1354213488999|8.0643571497007|7.9754897743289|7.9754897743289|7.9754897743289|7.9754897743289|-8.7171720209356|-8.7171720209356|-8.7171720209356|-8.7171720209356|-8.7171720209356|-8.7171720209356|8.1642318607559|8.1642318607559|8.1513689757707|8.1373929866255|8.1373929866255|8.1373929866255|8.1373929866255|8.1373929866255|||||||8.1373929866255|8.1373929866255|8.1155388854822|8.1155388854822|8.1155388854822|8.1155388854822|8.1011545418458|8.0151710773791|7.9656432971647|7.9656432971647|7.9334929105629|-8.394242656676|-8.394242656676|-8.394242656676|-8.394242656676|-8.394242656676|-8.394242656676|-8.394242656676|-8.394242656676|-8.394242656676|-8.394242656676|-8.394242656676|-8.394242656676|-8.394242656676|-8.394242656676|-8.394242656676|-8.457491782471|-8.5005462204576|-8.5589403615131|-8.6365309097314|-8.6365309097314|-8.6655896877739|-8.6852963617668|-8.6852963617668|-8.7675511761093|-8.7772785208385|-8.7941981445595|-8.8918874673098|-8.8999146771355|-8.8999146771355|-8.8999146771355|-8.8999146771355|-8.8999146771355|-8.8999146771355|-8.8999146771355|-8.9316229143167|-8.9316229143167|-8.979472641889|-8.979472641889|-9.0738582663445|-9.1915088817707|-9.3027878519817|-9.4169610514223|-9.4169610514223|-9.6110677734547|-9.6243426730521|-9.6243426730521|-9.7998253957307|-9.9467602531453|-9.9467602531453|-10.078066485937|-10.317296604112|-10.48421828371|-12.296614167596|-12.296614167596|-12.296614167596|-12.296614167596|-12.296614167596|-12.296614167596|||-12.296614167596|-12.296614167596|-12.362904863783|-12.467116388158|-12.507907214513|-12.623229678859|-12.799144144842|-12.935904531415|-12.935904531415|-12.935904531415|-12.997671106056|-13.062458863304|-13.062458863304|-13.062458863304|-13.062458863304|-13.062458863304|-13.062458863304|-13.062458863304|-13.062458863304|-13.062458863304|-13.062458863304|-13.062458863304|-13.062458863304|-13.062458863304|-13.062458863304|-13.062458863304|-13.062458863304|-13.062458863304|-13.062458863304|-13.062458863304|-13.062458863304|-13.062458863304|-13.062458863304|-13.062458863304|-13.062458863304||||-13.062458863304|-13.062458863304|12.14784092442|12.14784092442|12.14784092442|12.14784092442|12.14784092442|12.14784092442|12.14784092442|12.14784092442|-13.108726061405|-13.108726061405|-13.108726061405|-13.108726061405|-13.108726061405|-13.108726061405|-13.108726061405||-13.108726061405|-13.315251126357|-13.443056281483|-13.505618236767|12.443158180002|12.443158180002|12.443158180002|12.443158180002|12.443158180002|12.443158180002|12.443158180002|12.443158180002|12.443158180002|12.434514302318|12.434514302318|12.434514302318|12.434514302318|12.434514302318|12.434514302318|12.434514302318|12.434514302318|12.434514302318|12.325203099743|12.325203099743|12.147448238284|11.94827560203|11.76484446521|11.76484446521|11.76484446521
07273|942796|/equities/furi-elec|SHANGHAICOMP||-4.9583740165228|-5.0181931710237|-5.2385482761588|-5.7378311922513|-6.0870347608419|-6.2322606896131|-6.5325121719273|-6.7634988958357|-6.7634988958357|-6.7634988958357|-6.7634988958357|-6.7634988958357|-6.8138874829608|-7.0048748454339|-7.1472529875505|-7.1472529875505|-7.2830589598271|-7.4156210760113|-7.5018014488217|-7.604384455857|-7.604384455857|-7.6220938472586|-7.8323264418528|-7.8414739302447|-8.0938599564026|-8.1045191250933|-8.1045191250933|-8.1045191250933||-8.1045191250933|-8.1045191250933|-8.1045191250933|-8.3026516893877|-8.3026516893877|-8.3026516893877|-8.3026516893877|-8.3026516893877|-8.3026516893877|-8.3026516893877|-8.3026516893877|-8.353501609009|7.2578281498658|7.2578281498658|7.2578281498658|7.2578281498658|7.2578281498658|7.2578281498658|7.2578281498658|7.2578281498658|7.2578281498658|7.2578281498658|7.2578281498658|7.2578281498658|7.2578281498658|6.9391711200593|6.9391711200593|6.8594512406253|6.8594512406253|6.8594512406253|6.8594512406253|6.8594512406253|6.8594512406253|6.8594512406253|6.8594512406253|6.8594512406253|6.8594512406253|6.8594512406253|6.8594512406253|6.8594512406253|6.8594512406253|6.8594512406253|6.8594512406253|6.8594512406253|6.5299461884922|6.5043844959941|6.4665385376311|6.3781543995776|6.3781543995776|6.3781543995776|6.3781543995776|6.3781543995776|6.3781543995776|6.3781543995776|6.3781543995776|6.3781543995776|6.3781543995776|6.3781543995776|-7.5682186484915|-7.5682186484915|||||||-7.5682186484915|-7.5682186484915|-7.7202429639611|-7.7862256764523|-7.7862256764523|-7.8769173886105|-8.031574834908|6.3930557815075|6.3930557815075|5.8200162226784|5.8200162226784|5.8200162226784|5.8200162226784|5.8200162226784|5.8200162226784|5.8200162226784|5.8200162226784|5.8200162226784|5.8200162226784|5.6833515492665|5.5728411193231|5.5728411193231|-5.969024209773|-5.969024209773|-5.969024209773|-6.0539157971138|-6.0972991412729|-6.0972991412729|-6.0972991412729|-6.0972991412729|-6.0972991412729|-6.0972991412729|-6.1357398319943|-6.1357398319943|-6.2052662426347|5.849885454125|5.849885454125|5.849885454125|5.849885454125|5.849885454125|5.849885454125|5.849885454125|5.760237182621|5.760237182621|5.760237182621|5.760237182621|5.760237182621|5.760237182621|5.760237182621|5.760237182621|5.760237182621|5.760237182621|5.760237182621|5.760237182621|5.760237182621|5.760237182621|5.760237182621|5.760237182621|5.760237182621|5.760237182621|5.760237182621|5.760237182621|5.760237182621|5.760237182621|5.760237182621|5.760237182621|5.760237182621|5.760237182621|5.760237182621|||5.760237182621|5.760237182621|5.760237182621|5.760237182621|5.760237182621|5.760237182621|5.760237182621|5.760237182621|5.760237182621|5.760237182621|5.760237182621|5.760237182621|5.6458190960396|-6.3036916966025|-6.3036916966025|-6.3036916966025|-6.3036916966025|-6.3036916966025|-6.3036916966025|-6.3036916966025|-6.3036916966025|-6.3036916966025|-6.3036916966025|-6.3036916966025|-6.3036916966025|-6.3036916966025|-6.3036916966025|-6.3036916966025|-6.4068795039459|-6.4374438894879|-6.4374438894879|-6.5366042337033|-6.6178937710229|-6.7232152396775|-6.8357949449328||||-6.9175499494106|-7.0050555131204|-7.2011727118236|-7.4196363846176|-7.6790404760962|-7.9439341452525|6.6516361455043|6.6516361455043|6.6516361455043|6.6516361455043|6.6516361455043|6.6516361455043|6.6516361455043|6.4668176152|6.3492418370522|6.108602056004|5.9935751855108||5.9935751855108|5.9935751855108|5.9935751855108|5.9935751855108|5.9935751855108|5.9935751855108|5.9935751855108|5.9345280792683|-6.3066295447699|-6.3066295447699|-6.3066295447699|-6.3066295447699|-6.3066295447699|-6.3066295447699|-6.3066295447699|-6.3066295447699|5.99458678675|5.99458678675|5.99458678675|5.99458678675|5.99458678675|5.99458678675|5.99458678675|5.99458678675|5.99458678675|5.99458678675|5.99458678675|5.99458678675|5.99458678675
07274|100650|/equities/fynex-textile|SHANGHAICOMP||-5.7755509976996|-5.9106119346236|-6.2056800206077|-6.7852000748197|-7.2269135771318|-7.2269135771318|-7.340822936961|-7.340822936961|-7.340822936961|-7.340822936961|-7.340822936961|-7.340822936961|-7.340822936961|6.503320104487|6.503320104487|6.503320104487|6.503320104487|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846||6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.5010186835846|6.3755763288693|6.3723070882379|6.3481188905039|6.1817987375567|6.1794956666008|6.1794956666008|6.1794956666008|6.1794956666008|6.1794956666008|6.1794956666008|6.1311063481454|6.1188484511852|6.1188484511852|6.1188484511852|6.1188484511852|6.1188484511852|6.1188484511852|6.1188484511852|6.1188484511852|6.1188484511852|6.1188484511852|5.8564983564482|5.7699361826003|5.7699361826003|5.688817927685|5.6044347434577|5.6044347434577|5.6044347434577|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|||||||-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|-6.150075114339|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6821247991687|5.6573607851803|5.6261859913594|5.6261859913594|5.5390953774724|5.4189946911372|5.2994385054417|5.274931860269|5.2721464637263|5.2451625933628|5.1785140954103|5.0900157781272|-5.5452140067805|-5.5452140067805|-5.5452140067805|-5.5452140067805|||-5.6113490765613|5.2342359945533|5.2342359945533|5.2342359945533|5.2342359945533|5.2342359945533|5.2342359945533|5.2342359945533|5.2342359945533|5.2342359945533|5.2342359945533|5.2342359945533|5.2342359945533|5.2342359945533|5.2342359945533|5.2342359945533|5.2342359945533|5.2342359945533|5.2342359945533|5.2342359945533|5.2342359945533|5.2342359945533|5.2342359945533|5.2342359945533|5.2342359945533|5.222634397943|5.222634397943|5.222634397943|-5.6625267661172|-5.6625267661172|-5.6625267661172|-5.6625267661172|-5.6625267661172|-5.6625267661172|-5.6625267661172||||-5.6625267661172|-5.6625267661172|-5.6625267661172|-5.6625267661172|-5.6625267661172|-5.7611407611721|-5.7940452202551|-5.8533836850847|-5.9382038921477|-5.9618449471489|-5.9618449471489|-5.9618449471489|-5.9618449471489|-5.9726056017363|-6.0773395341728|-6.1373943745469|-6.1373943745469||-6.1759935418075|-6.2696217331996|-6.2696217331996|-6.3179129001951|-6.4126811157173|-6.4286423903583|-6.4286423903583|-6.4286423903583|-6.4286423903583|-6.4286423903583|-6.4286423903583|-6.4286423903583|-6.5205464516264|-6.5205464516264|-6.5205464516264|-6.5205464516264|6.067452501722|6.067452501722|6.067452501722|6.067452501722|6.067452501722|6.067452501722|6.067452501722|6.067452501722|5.9805025783599|5.9544474247893|-6.3341407404533|-6.3341407404533|-6.3341407404533
07275|996559|/equities/fujian-haixia-environmental-protect|SHANGHAICOMP||-5.4004163457433|-5.4004163457433|-5.4637956303004|-5.7725509716011|-6.0861678203982|-6.2718030393902|-6.2718030393902|-6.2718030393902|-6.2718030393902|-6.2718030393902|-6.2718030393902|-6.2718030393902|-6.2718030393902|-6.6264478035308|-6.9027199289906|6.2222142211973|6.2222142211973|6.2222142211973|6.2222142211973|6.2222142211973|-6.6409820059152|-6.6409820059152|-6.6409820059152|-6.6409820059152|-6.6409820059152|-6.6409820059152|-6.6409820059152|-6.6409820059152||-6.6409820059152|-6.6409820059152|-6.6409820059152|-6.6409820059152|-6.6409820059152|6.235630355583|6.235630355583|6.235630355583|6.235630355583|6.235630355583|6.235630355583|6.1845891589438|6.1641387744047|6.1641387744047|6.1641387744047|6.1641387744047|6.1641387744047|6.1641387744047|6.1641387744047|6.1641387744047|6.1641387744047|6.1641387744047|6.1641387744047|6.1597034126776|6.1597034126776|6.1597034126776|6.1149632752865|6.1149632752865|6.1149632752865|6.0266257194379|5.9518065615605|5.9453403601062|5.937572728052|5.937572728052|5.937572728052|5.8961493318982|5.8961493318982|5.8961493318982|5.8961493318982|5.8961493318982|5.8484994113122|-6.1425899416609|-6.1425899416609|-6.1425899416609|-6.1425899416609|-6.1425899416609|-6.1425899416609|-6.1425899416609|-6.1425899416609|-6.1425899416609|-6.2050999966378|-6.231777651124|-6.2897531268915|-6.3663921618815|-6.3848800421154|-6.4354221026539|6.0197871814517|6.0197871814517|6.0197871814517|6.0197871814517|||||||6.0197871814517|6.0197871814517|6.0197871814517|6.0197871814517|6.0197871814517|6.0197871814517|6.0197871814517|6.0197871814517|6.0197871814517|6.0197871814517|6.0197871814517|6.0197871814517|-6.7340091559094|-6.7340091559094|-6.7340091559094|-6.805565711834|-6.9039619465426|-6.9227527012816|-6.9227527012816|-6.9227527012816|-7.017895153728|6.2931794356979|6.2931794356979|6.2931794356979|6.2931794356979|6.2363945142326|6.2363945142326|6.201346697808|6.201346697808|6.201346697808|6.201346697808|6.201346697808|6.201346697808|6.201346697808|6.201346697808|6.201346697808|6.201346697808|6.201346697808|6.201346697808|6.201346697808|6.201346697808|6.201346697808|6.1887185732532|6.1141889064793|6.1141889064793|6.1141889064793|6.0976511704833|6.0976511704833|6.0976511704833|6.0976511704833|6.0976511704833|6.0976511704833|6.0762790560624|6.0074429717943|-6.2864569480444|-6.2864569480444|-6.2864569480444|-6.2864569480444|-6.2864569480444|-6.2864569480444|-6.2864569480444|-6.2864569480444|-6.2864569480444|-6.2864569480444|-6.2864569480444|-6.2864569480444|-6.2864569480444|-6.2864569480444|-6.2864569480444|||-6.3882856694884|6.0297631194888|6.0297631194888|6.0297631194888|6.0297631194888|6.0297631194888|6.0297631194888|6.0297631194888|6.0297631194888|6.0297631194888|6.0297631194888|6.0297631194888|6.0297631194888|6.0297631194888|6.0297631194888|6.0297631194888|6.0297631194888|6.0297631194888|5.9864033781487|5.9257388476749|5.9257388476749|5.9257388476749|5.9257388476749|5.9257388476749|5.9257388476749|5.9130433007765|5.8990514558431|5.8990514558431|5.8990514558431|5.8967237518757|5.8402489077747|5.8391653577155|5.7701839119932|-6.0916713513878|-6.0916713513878||||-6.0916713513878|-6.0916713513878|-6.0916713513878|-6.0933809311968|-6.0933809311968|-6.0933809311968|-6.0933809311968|-6.0933809311968|-6.0933809311968|-6.0933809311968|-6.0933809311968|-6.0933809311968|-6.0933809311968|-6.0933809311968|-6.1003920427704|-6.1003920427704|-6.1003920427704||-6.1437688791911|-6.1503321109191|-6.1503321109191|-6.190924690606|-6.2582495460265|-6.3074996481729|-6.3122104157986|-6.3122104157986|-6.3122104157986|-6.3122104157986|-6.3122104157986|-6.3122104157986|-6.3272366261107|-6.3272366261107|-6.3272366261107|-6.3272366261107|6.0663532458162|6.0663532458162|6.0663532458162|6.0663532458162|6.0663532458162|6.0663532458162|6.0387258753088|6.0374733855224|6.0021927809159|6.0014793179945|6.0014793179945|6.0014793179945|6.0014793179945
07276|1008685|/equities/fujian-kuncai-material-technology|SHANGHAICOMP||43.574669550655|42.447995894048|-49.520383569605|-49.520383569605|-50.645983083388|-51.349423893448|-51.773804885543|-53.052004105952|-53.557781068381|-53.856829068171|-53.856829068171|-53.858700219246|-54.002446959915|-54.836605308787|-55.589523261746|-55.589523261746|-55.589523261746|-55.589523261746|-56.545025236032|-57.616136531722|-57.66459780787|-58.977885257917|-59.914317673795|-60.262019654504|-61.086569705117|57.333303848091|57.333303848091|57.333303848091||57.333303848091|57.333303848091|57.333303848091|57.333303848091|57.333303848091|57.333303848091|57.333303848091|57.333303848091|57.333303848091|57.333303848091|57.333303848091|57.333303848091|57.333303848091|56.973116573563|56.052489721322|56.052489721322|55.546100046396|55.101221086979|54.628023150232|53.753916001614|53.0182385183|52.530265249215|52.436406044389|52.126006825308|52.126006825308|52.126006825308|52.126006825308|52.126006825308|52.126006825308|51.483898303619|50.909280182539|50.909280182539|50.909280182539|50.909280182539|50.909280182539|50.909280182539|50.909280182539|50.909280182539|50.909280182539|50.909280182539|50.909280182539|50.909280182539|50.909280182539|50.909280182539|50.909280182539|49.901420992413|49.584841691171|49.584841691171|49.504319161709|49.504319161709|49.504319161709|49.504319161709|49.504319161709|49.504319161709|49.504319161709|49.504319161709|49.504319161709|-52.272263068876|-52.272263068876|-52.272263068876|||||||-52.272263068876|-52.272263068876|-52.272263068876|-52.272263068876|-52.272263068876|-52.272263068876|-52.272263068876|-52.272263068876|-52.272263068876|-52.272263068876|-52.272263068876|-52.272263068876|-52.272263068876|-52.272263068876|-52.272263068876|-52.272263068876|-52.272263068876|-52.272263068876|-52.272263068876|-52.272263068876|-52.272263068876|-52.272263068876|-52.272263068876|-52.272263068876|-52.272263068876|-52.272263068876|-52.803623114384|50.050893676533|50.050893676533|50.050893676533|50.050893676533|50.050893676533|50.050893676533|50.050893676533|50.050893676533|50.050893676533|49.346549233081|49.258387044935|49.25260583132|49.25260583132|49.25260583132|49.25260583132|49.25260583132|49.02987161361|49.02987161361|49.02987161361|49.02987161361|49.02987161361|49.02987161361|49.02987161361|49.02987161361|49.02987161361|49.02987161361|49.02987161361|-52.380127924966|-52.380127924966|-52.380127924966|-52.565696100711|-52.807441027429|-53.243268418606|-53.333107589566|-53.333107589566|-53.659007627526|-53.963340316392|-54.347045194415|-54.470435289244|-54.470435289244|-54.470435289244|-54.470435289244|||-54.470435289244|-55.948262271726|-56.923624525958|-57.147358482076|-57.492065819318|-57.5128513003|-57.55539085077|-57.646007195953|-57.646007195953|-57.646007195953|-57.646007195953|-57.646007195953|-57.646007195953|-57.646007195953|-57.646007195953|-57.646007195953|-57.646007195953|-57.646007195953|-57.646007195953|-57.646007195953|-57.646007195953|-57.646007195953|-57.646007195953|-57.646007195953|-57.646007195953|-57.646007195953|-57.646007195953|-57.646007195953|-57.646007195953|-57.646007195953|-57.646007195953|-57.646007195953|-57.646007195953|-57.646007195953|-57.76000832611||||-58.186131576865|-58.186131576865|-58.186131576865|-58.186131576865|-58.486813761757|-59.044794747085|-60.55298085283|55.066390613602|55.066390613602|55.066390613602|55.066390613602|55.066390613602|55.066390613602|55.066390613602|55.066390613602|55.066390613602|55.066390613602||55.066390613602|55.066390613602|54.907828041416|54.907828041416|54.582586390554|54.266208126345|53.936691548246|53.936691548246|53.936691548246|53.936691548246|53.936691548246|53.936691548246|53.936691548246|53.936691548246|53.936691548246|53.936691548246|53.936691548246|53.936691548246|53.936691548246|53.82900070484|53.82900070484|53.043741552039|53.043741552039|53.043741552039|52.759712369359|51.995233702567|50.660818285309|50.297017621291|50.193909061498
07277|100583|/equities/fj-longking|SHANGHAICOMP||9.9605002237073|-11.755657507298|-11.755657507298|-11.755657507298|-11.755657507298|-11.879619626334|-12.014253124927|-12.014253124927|-12.014253124927|-12.014253124927|-12.014253124927|-12.014253124927|-12.126392401296|-12.368316381009|-12.368316381009|-12.368316381009|-12.799239812991|-13.062488912103|-13.185942612117|-13.185942612117|-13.185942612117|-13.185942612117|-13.314380603836|-13.31486697308|-13.378444094752|-13.378444094752|-13.378444094752|-13.378444094752||-13.378444094752|-13.378444094752|-13.378444094752|-13.378444094752|-13.378444094752|-13.378444094752|-13.378444094752|-13.378444094752|-13.378444094752|-13.440493154631|-13.773881276565|-13.995978920678|-14.47386555431|-14.575667777199|-14.575667777199|-14.575667777199|-14.575667777199|-14.756297816324|-14.882418050425|-14.882418050425|-14.882418050425|-15.04713110356|-15.263372508446|-15.263372508446|-15.266524835604|14.165122621889|14.165122621889|14.165122621889|14.165122621889|14.165122621889|14.165122621889|14.165122621889|14.165122621889|14.165122621889|14.165122621889|14.165122621889|14.165122621889|14.165122621889|14.121247152084|13.788608449029|-14.968707698122|-14.968707698122|-14.968707698122|-14.968707698122|-14.968707698122|-14.968707698122|-14.968707698122|-14.968707698122|-14.968707698122|-14.968707698122|-15.279120385134|-15.280133657415|-15.510704072272|-15.647448522024|-15.879943086231|-15.941426690681|-15.941426690681|-15.941426690681|-15.941426690681|-15.941426690681|||||||-15.941426690681|-15.941426690681|-15.941426690681|-15.941426690681|-15.941426690681|-16.14102960545|-16.4117690167|-16.4117690167|-16.4117690167|-16.501410281346|-16.714344434921|-16.860111735231|-16.860111735231|-16.860111735231|-16.860111735231|-16.860111735231|-16.860111735231|-16.860111735231|-16.860111735231|-16.860111735231|-17.066235566543|-17.270262003394|-17.296107060587|-17.296107060587|-17.296107060587|-17.571230631046|-17.767030674315|-17.767030674315|-17.767030674315|-18.043309019054|-18.043309019054|-18.258106000091|-18.258106000091|-18.258106000091|-18.402894716424|-18.59099465494|-18.793882381967|-18.993757685083|-19.181953386088|-19.34447239506|-19.34447239506|-19.34447239506|-19.34447239506|-19.34447239506|-19.516635456214|-19.783241512619|-19.783241512619|-19.783241512619|-19.783241512619|-19.783241512619|-19.783241512619|17.711995537599|17.711995537599|17.711995537599||17.711995537599|17.711995537599|17.711995537599|17.568884248557|17.489870675208|17.242079134122|17.096199004005|16.752999588462|16.60833284216|16.578085304423|16.578085304423|16.578085304423|16.578085304423|16.578085304423|||16.578085304423|16.578085304423|16.053983345212|15.854981888866|-17.23496126197|-17.23496126197|-17.23496126197|-17.23496126197|-17.23496126197|-17.23496126197|-17.23496126197|-17.23496126197|-17.23496126197|-17.23496126197|-17.23496126197|-17.23496126197|-17.23496126197|-17.23496126197|-17.23496126197|-17.23496126197|-17.23496126197|-17.23496126197|-17.23496126197|-17.23496126197|-17.23496126197|-17.23496126197|-17.23496126197|-17.23496126197|-17.23496126197|-17.23496126197|-17.23496126197|-17.688290320748|-17.784211223781|-18.035235371259|-18.19158667653||||-18.19158667653|-18.193934182684|-18.193934182684|-18.278261057051|-18.386130267793|-18.386130267793|-18.386130267793|-18.386130267793|-18.386130267793|-18.386130267793|-18.386130267793|-18.386130267793|-18.386130267793|-18.386130267793|-18.386130267793|-18.386130267793|-18.386130267793||-18.386130267793|-18.386130267793|-18.386130267793|-18.386130267793|-18.386130267793|-18.386130267793|-18.386130267793|-18.562365989347|-18.58874011532|-18.884684203141|-18.884684203141|-18.884684203141|17.075737549295|17.075737549295|17.075737549295|17.075737549295|17.075737549295|17.075737549295|17.075737549295|17.075737549295|17.075737549295|17.075737549295|17.075737549295|17.075737549295|17.075737549295|17.075737549295|17.075737549295|17.075737549295|17.075737549295
07278|945169|/equities/fujian-longma-equipment|SHANGHAICOMP||-8.9335171944448|-8.9335171944448|-8.9335171944448|-8.9335171944448|-9.4211301016088|-9.5951445552239|-9.9490496817042|-10.084339578693|-10.084339578693|-10.084339578693|-10.084339578693|-10.084339578693|-10.084339578693|-10.41704364148|-10.745732423298|-10.745732423298|9.8052948327792|9.8052948327792|9.8052948327792|9.8052948327792|9.8052948327792|-10.683513576965|-10.683513576965|-10.683513576965|-10.683513576965|-10.683513576965|-10.683513576965|-10.683513576965||-10.683513576965|-10.683513576965|-10.683513576965|-10.683513576965|-10.683513576965|-10.767485474339|-10.767485474339|-10.887821967208|-10.887821967208|-10.920756322704|-10.920756322704|-10.920756322704|-10.920756322704|-10.920756322704|-10.920756322704|-11.025439735502|-11.025439735502|-11.172710732454|-11.295234869844|-11.315130069431|-11.315130069431|-11.315130069431|-11.390851272881|-11.390851272881|-11.390851272881|-11.494568982904|-11.494568982904|-11.626743068502|10.45973651834|10.45973651834|10.45973651834|10.45973651834|10.45973651834|10.45973651834|10.45973651834|10.45973651834|10.45973651834|10.45973651834|10.306374157223|9.6131932876203|9.4674371239977|9.1725145560524|9.1725145560524|9.1689052826852|9.1204500470658|9.0860556799063|8.9561730709219|-9.6558824262058|-9.6558824262058|-9.6558824262058|-9.6558824262058|-9.6558824262058|-9.7165361732283|-9.7783734367996|-9.8265261701644|-9.9155845169557|-9.9656495522938|-9.9746101643732|-10.037345067891|-10.083381060754|||||||-10.083381060754|-10.083381060754|-10.115979331505|-10.129930285613|-10.129930285613|-10.129930285613|-10.177567872386|-10.177567872386|-10.177567872386|-10.177567872386|-10.177567872386|-10.177567872386|-10.177567872386|-10.177567872386|-10.177567872386|-10.312853187301|-10.353479782829|-10.353479782829|-10.353479782829|-10.353479782829|-10.353479782829|-10.353479782829|-10.353479782829|-10.353479782829|-10.353479782829|-10.476643844985|-10.504560173442|-10.504560173442|-10.504560173442|-10.504560173442|-10.504560173442|-10.504560173442|-10.504560173442|-10.504560173442|-10.678956178481|-10.727173385416|-10.764637427633|10.199523829565|10.199523829565|10.199523829565|10.199523829565|10.199523829565|10.199523829565|10.199523829565|10.199523829565|10.199523829565|10.199523829565|10.199523829565|10.199523829565|10.199523829565|10.199523829565|10.199523829565|10.199523829565|10.199523829565|10.199523829565|10.199523829565|10.199523829565|10.199523829565|10.015449446103|10.015449446103|10.015449446103|10.015449446103|-10.492044817244|-10.492044817244|-10.492044817244|-10.492044817244|-10.492044817244|-10.492044817244|-10.492044817244|||-10.492044817244|-10.492044817244|-10.492044817244|-10.492044817244|-10.492044817244|-10.492044817244|-10.492044817244|-10.492044817244|-10.518382852646|-10.630980934669|-10.666009410859|-10.666009410859|9.840284059749|9.840284059749|9.840284059749|9.840284059749|9.840284059749|9.840284059749|9.840284059749|9.840284059749|9.840284059749|9.840284059749|9.5932513616531|9.5932513616531|9.5902790915137|9.5316564941392|9.5316564941392|9.5316564941392|9.5316564941392|9.4862847752026|9.4640334125969|9.4640334125969|9.4640334125969|9.3505920300454|9.2812135362592||||-10.08605943194|-10.08605943194|-10.08605943194|-10.08605943194|-10.08605943194|-10.215065378513|-10.352850696076|-10.356492554921|-10.356492554921|-10.356492554921|-10.356492554921|-10.356492554921|-10.356492554921|-10.356492554921|-10.360362560274|-10.360362560274|-10.360362560274||-10.360362560274|-10.360362560274|-10.360362560274|-10.360362560274|-10.468180160524|-10.604644648236|-10.633493970944|-10.669357860959|-10.669357860959|-10.669357860959|-10.669357860959|-10.669357860959|-10.669357860959|-10.669357860959|-10.806984934881|-10.806984934881|-10.993316422651|-11.094240412392|-11.198074534692|-11.198074534692|-11.327860252899|10.510641973254|10.510641973254|10.510641973254|10.510641973254|10.510641973254|10.510641973254|10.510641973254|10.510641973254
07279|102094|/equities/longxi-bearing|SHANGHAICOMP||-9.2099094409856|-9.2099094409856|-9.2099094409856|-9.6337881639173|-10.041987029995|-10.150541032117|-10.578935054454|-10.98659415103|-11.016080806895|-11.016080806895|-11.016080806895|-11.016080806895|-11.016080806895|-11.35175641184|-11.857507103073|-12.018896704899|-12.333218448677|-12.52968747673|-12.939652629004|10.696853367853|10.696853367853|10.696853367853|10.696853367853|10.696853367853|10.696853367853|10.696853367853|10.696853367853|10.696853367853||10.696853367853|10.696853367853|10.696853367853|10.696853367853|10.696853367853|10.696853367853|10.465131002691|10.465131002691|-11.909786416794|-11.909786416794|-11.909786416794|-11.909786416794|-11.909786416794|-11.909786416794|-11.909786416794|-11.979763191833|-12.137514293077|-12.312238414953|-12.347486716586|-12.546196941943|-12.546196941943|-12.546196941943|-12.546196941943|-12.546196941943|-12.546196941943|-12.546196941943|-12.546196941943|-12.546196941943|-12.546196941943|-12.546196941943|-12.546196941943|-12.776886097161|-12.985983865756|-12.991832454138|-12.991832454138|-13.401480629635|-14.638867381096|13.28292491383|12.164361078945|10.875956199133|9.6866181134772|8.5786806722171|8.5786806722171|8.5786806722171|8.4824232149662|8.3578680003795|8.3578680003795|8.2204089656045|8.037676494935|-9.220526274859|-9.220526274859|-9.220526274859|-9.236696041093|-9.3302180374835|-9.4252423274489|-9.5291581670412|-9.5976657261258|-9.5976657261258|-9.5976657261258|-9.7029848427561|||||||-9.7029848427561|-9.7029848427561|-9.7029848427561|-9.7029848427561|-9.7029848427561|-9.7029848427561|-9.7338113872278|-9.7338113872278|-9.7338113872278|-9.7338113872278|-9.7338113872278|-9.7338113872278|-9.7338113872278|-9.7338113872278|-9.7338113872278|-9.7338113872278|-9.7338113872278|-9.7338113872278|-9.7338113872278|-9.7338113872278|-9.7338113872278|-9.7338113872278|-9.7338113872278|-9.7338113872278|-9.7338113872278|-9.7338113872278|-9.7338113872278|-9.7338113872278|-9.7338113872278|-9.7338113872278|-9.7338113872278|-9.7338113872278|-9.8566190215379|-9.8566190215379|-10.012910310033|-10.123789725042|-10.185877306966|9.4456059644808|9.4456059644808|9.4456059644808|9.4456059644808|9.4456059644808|9.4456059644808|9.4456059644808|9.4456059644808|9.4456059644808|9.4456059644808|9.4456059644808|9.4456059644808|9.4456059644808|9.4456059644808|9.4456059644808|9.4456059644808|9.4456059644808|9.4456059644808|9.4456059644808|9.4456059644808|9.4456059644808|9.4456059644808|9.4456059644808|9.4456059644808|9.4456059644808|9.4456059644808|9.4456059644808|9.4456059644808|9.0240065996503|9.0099263730656|9.0099263730656|9.0099263730656|||8.9676961438536|8.3207733384635|8.0958595001991|8.078246281393|8.078246281393|8.078246281393|8.078246281393|8.078246281393|8.078246281393|8.078246281393|8.078246281393|8.078246281393|8.078246281393|8.078246281393|8.078246281393|8.078246281393|8.078246281393|8.078246281393|7.8810865241203|7.8810865241203|7.8810865241203|7.8810865241203|7.8810865241203|7.8810865241203|7.8810865241203|7.8117629508082|7.7059417393845|7.7059417393845|7.6732690231713|7.6614101083977|7.6326773599235|7.6257528679733|7.5981524247157|7.5981524247157|7.5168357180475||||7.439817301313|7.2570191134787|-7.8049787691592|-7.843309553835|-7.9275665110716|-8.0045179864178|-8.0177672127398|-8.0177672127398|-8.0177672127398|-8.0177672127398|-8.0177672127398|-8.0177672127398|-8.0177672127398|-8.0177672127398|-8.1091858258416|-8.1446508953493|-8.1807234893818||-8.1909101115359|-8.1909101115359|-8.1909101115359|-8.2082912487156|-8.2082912487156|-8.2082912487156|-8.2082912487156|-8.2082912487156|-8.2082912487156|-8.2082912487156|-8.2082912487156|-8.2082912487156|-8.2082912487156|-8.2619902074742|7.7394671210151|7.7394671210151|7.7394671210151|7.7394671210151|7.7394671210151|7.7394671210151|7.7394671210151|7.7394671210151|7.7360046657326|7.7360046657326|7.7360046657326|7.6250998461288|7.6250998461288|7.6250998461288|7.6250998461288
07280|942811|/equities/oriental-s-star|SHANGHAICOMP||-6.6391834724834|-6.9852036887728|-7.4068929546765|-8.1532144142182|-8.6935714696283|-8.7984127440314|-9.3321256017531|-9.5099940475865|-9.5099940475865|-9.5099940475865|-9.5099940475865|-9.5099940475865|-9.5099940475865|-9.9461044400978|-10.218449231656|-10.244943323701|-10.591103095293|-10.591103095293|-11.065114677482|-11.085122378021|-11.085122378021|-11.085122378021|-11.198498445399|-11.198498445399|-11.198498445399|-11.198498445399|-11.198498445399|-11.198498445399||-11.198498445399|-11.198498445399|-11.249442371668|-11.296047088109|-11.476163410039|-11.822404197952|10.60731642259|10.60731642259|10.60731642259|10.60731642259|10.60731642259|10.60731642259|10.60731642259|10.60731642259|10.60731642259|10.60731642259|10.60731642259|10.60731642259|10.60731642259|10.60731642259|10.60731642259|10.60731642259|10.60731642259|10.60731642259|10.60731642259|10.60731642259|10.60731642259|10.60731642259|10.60731642259|10.60731642259|10.60731642259|10.60731642259|9.9481296805629|-10.522458360016|-10.522458360016|-10.522458360016|-10.522458360016|-10.522458360016|-10.522458360016|-10.522458360016|-10.522458360016|-10.522458360016|-10.522458360016|-10.522458360016|-10.522458360016|-10.522458360016|-10.522458360016|-10.522458360016|-10.522458360016|-10.522458360016|-10.722731057604|-10.876923181171|-10.981025432608|-11.124473438286|-11.321637058284|-11.434366932654|-11.434366932654|-11.444808648254|-11.444808648254|-11.444808648254|||||||-11.444808648254|-11.444808648254|-11.523676049075|-11.696861941905|-11.815402197938|-12.02378095532|-12.286422717842|-12.553247650765|-12.769164041571|-13.098352616713|-13.098352616713|-13.098352616713|-13.098352616713|-13.153169572006|-13.352966136017|-14.153963075941|11.271630526518|11.271630526518|10.906036390001|10.906036390001|10.906036390001|10.205596196579|-11.192912928624|-11.192912928624|-11.192912928624|-11.409162275643|-11.409162275643|-11.409162275643|-11.409162275643|-11.409162275643|10.043413126077|10.043413126077|10.043413126077|10.043413126077|10.043413126077|10.043413126077|10.043413126077|10.043413126077|10.043413126077|10.043413126077|10.043413126077|10.043413126077|10.043413126077|10.043413126077|10.043413126077|10.043413126077|9.4632371394782|8.7385961710247|8.7239450381242|8.7239450381242|8.7239450381242|8.7239450381242|8.7239450381242|-9.4224248990372|-9.4224248990372|-9.4224248990372|-9.4224248990372|-9.4224248990372|-9.4224248990372|-9.4224248990372|-9.4224248990372|-9.4224248990372|-9.4224248990372|-9.4224248990372|-9.4224248990372|-9.4224248990372|-9.4224248990372|-9.4224248990372|-9.4224248990372|||-9.6049167960833|-9.7782406641322|-9.8532518406897|-9.8532518406897|-9.8532518406897|-9.9669466570781|-10.044439984797|-10.044439984797|-10.044439984797|-10.218821527161|-10.378135682916|-10.544594713688|-10.553854154134|-10.553854154134|-10.553854154134|-11.059282592694|9.6429201532758|9.6429201532758|9.6429201532758|9.6429201532758|9.6429201532758|-10.982263055991|-10.982263055991|-10.982263055991|-11.011072245152|-11.011072245152|-11.011072245152|-11.011072245152|-11.022726399787|-11.022726399787|-11.022726399787|-11.107473434219|-11.127747921159|-11.23583105318|-11.325898168047||||-11.325898168047|-11.325898168047|-11.325898168047|-11.325898168047|-11.424886912725|-11.647652328701|-11.821280202039|-11.955311678922|-12.098679435557|-12.25742169255|-12.352134872741|-12.372928170437|-12.56135199757|-12.56135199757|-12.56135199757|-12.56135199757|-12.56135199757||-12.750391252522|-13.121717232839|-13.121717232839|-13.151352531795|-13.189280226368|-13.525311631779|-13.680902342907|-13.918224605047|-13.9546470698|-13.9546470698|-13.9546470698|-13.9546470698|-13.9546470698|-13.9546470698|-13.9546470698|-13.9546470698|-14.120163129025|-14.258515064643|-14.269524218033|-14.269524218033|-14.482804856246|13.123160671398|13.123160671398|13.123160671398|13.123160671398|13.123160671398|13.123160671398|13.123160671398|13.123160671398
07281|100359|/equities/qingshan-paper|SHANGHAICOMP||-2.1570332992989|-2.1570332992989|-2.1570332992989|-2.1570332992989|-2.2305924681511|-2.2656583154297|-2.2914449277729|-2.2914449277729|-2.2914449277729|-2.2914449277729|-2.2914449277729|-2.2914449277729|-2.2914449277729|-2.3299387100903|-2.3770848590611|-2.3770848590611|-2.4350942459899|-2.4478825029618|-2.4490923779429|-2.4490923779429|-2.4490923779429|-2.4490923779429|-2.4528570961045|-2.4528570961045|-2.4528570961045|-2.4528570961045|-2.4528570961045|-2.4528570961045||-2.4528570961045|-2.4528570961045|-2.4528570961045|-2.4592856777031|-2.4842063069696|-2.5074152637846|-2.5074152637846|-2.5187946612445|-2.5347717663543|-2.5538710440919|2.4148317496078|2.4148317496078|2.4148317496078|2.4148317496078|2.4148317496078|2.4148317496078|2.4148317496078|2.4148317496078|2.4148317496078|2.4148317496078|2.4148317496078|2.4148317496078|2.4148317496078|2.4148317496078|2.4148317496078|2.4148317496078|2.4148317496078|2.4148317496078|2.4092574958554|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5338939391773|-2.5665487275301|-2.5750541936224|-2.6133935198591|-2.6448816707185|-2.6487574235655|-2.6514985735329|-2.6514985735329|-2.6514985735329|-2.676665073756|-2.6896278660867|||||||-2.7012690017956|-2.7012690017956|-2.7130766787283|-2.7403416003407|-2.7403416003407|-2.7581573421889|-2.7846192712181|-2.8117993136902|-2.8197769479243|-2.8207174797087|-2.8207174797087|-2.8207174797087|-2.8207174797087|-2.8207174797087|-2.8207174797087|-2.8530195442868|-2.8800216348119|-2.8805781982165|-2.8805781982165|-2.8805781982165|-2.8923090455511|-2.904156957522|-2.904156957522|-2.904156957522|-2.904156957522|-2.9201743320789|-2.97574915667|-3.086387804036|2.8103980443376|2.8103980443376|2.8103980443376|2.8103980443376|2.8103980443376|2.8103980443376|2.8103980443376|2.8103980443376|2.8103980443376|2.8103980443376|2.8103980443376|2.7954362215353|2.7954362215353|2.7954362215353|2.7614370274863|2.7614370274863|2.7614370274863|2.7614370274863|2.7614370274863|2.7614370274863|2.7614370274863|2.7614370274863|2.7614370274863|2.7614370274863|2.7614370274863|2.7614370274863|2.7614370274863|2.7614370274863|2.7614370274863|2.7614370274863|2.7614370274863|2.7614370274863|2.7614370274863|2.7614370274863|2.7614370274863|2.7614370274863|2.6494203715135|2.6494203715135|2.6494203715135|2.6494203715135|2.6494203715135|||2.6494203715135|2.6494203715135|2.6494203715135|2.5422472974166|2.5422472974166|2.4897193136596|2.4201471308601|2.4201471308601|2.4156615567486|2.4156615567486|2.4156615567486|2.4007351345795|2.3976360602363|2.3976360602363|2.3976360602363|2.3976360602363|2.3976360602363|2.3976360602363|-2.6394176929533|-2.6394176929533|-2.6536592177422|-2.6536592177422|-2.6536592177422|-2.6536592177422|-2.6536592177422|-2.6536592177422|-2.6536592177422|-2.6536592177422|-2.6536592177422|-2.6536592177422|-2.6536592177422|-2.6536592177422|-2.6536592177422|-2.6536592177422|-2.6536592177422||||-2.6536592177422|-2.6536592177422|-2.6536592177422|-2.6536592177422|-2.6536592177422|-2.6536592177422|-2.6536592177422|-2.6536592177422|-2.6536592177422|-2.6536592177422|-2.6696213541065|-2.6795921670162|-2.6795921670162|-2.6795921670162|-2.6795921670162|-2.6795921670162|-2.6795921670162||-2.6795921670162|-2.6795921670162|-2.6795921670162|-2.6795921670162|-2.6795921670162|-2.6795921670162|-2.6795921670162|-2.6795921670162|-2.6795921670162|-2.6795921670162|-2.6795921670162|-2.6962135220857|-2.6977945140963|-2.6977945140963|-2.7174006602359|-2.7174006602359|2.4159697024392|2.4159697024392|2.4159697024392|2.4159697024392|2.4159697024392|2.4159697024392|2.4159697024392|2.4110775091435|2.3506416720577|2.3310859356|2.3310859356|2.3310859356|2.3149858400959
07282|1024774|/equities/fujian-raynen|SHANGHAICOMP||-10.436112690063|-10.539569854838|-10.890077432109|-11.823974644822|-12.817194236298|-13.003548901368|-13.627276889802|-14.044949618632|-14.044949618632|-14.044949618632|-14.044949618632|-14.044949618632|-14.093833490273|-14.733703555951|-15.010251315888|-15.010251315888|-15.39361268553|-15.531792127124|-15.629213875126|-15.724319461702|-15.724319461702|-15.724319461702|-16.005354885392|-16.086830438202|-16.086830438202|-16.086830438202|-16.086830438202|-16.086830438202||-16.086830438202|-16.086830438202|-16.086830438202|-16.086830438202|-16.203144882592|-16.37172174855|-16.37172174855|-16.556261885853|-16.556261885853|-16.615846806865|-16.839274174749|-17.060304331315|-17.118116404759|-17.127101779637|-17.127101779637|-17.127101779637|-17.127101779637|-17.24900216599|-17.441670041831|-17.534381726771|-17.534381726771|-17.534381726771|-17.534381726771|-17.534381726771|-17.534381726771|-17.534381726771|-17.534381726771|-17.534381726771|-17.534381726771|-17.534381726771|-17.534381726771|-17.534381726771|-17.534381726771|-17.534381726771|-17.534381726771|-17.534381726771|-17.534381726771|-17.534381726771|-17.534381726771|-17.534381726771|-17.534381726771|-17.534381726771|-17.58609500296|-17.58609500296|-17.58609500296|-17.58609500296|-17.58609500296|-17.58609500296|-17.58609500296|-17.58609500296|-18.118994451972|-18.303882838854|-18.396536722856|-18.689485646041|-19.057206472591|-19.350229723405|-19.552477818011|-19.755752155318|-19.755752155318|-19.755752155318|||||||-19.755752155318|-20.912501305489|17.086782211096|17.086782211096|17.086782211096|17.086782211096|17.086782211096|17.086782211096|17.086782211096|17.086782211096|17.086782211096|15.798647291165|-17.753149338727|-17.753149338727|-17.753149338727|-17.753149338727|-17.753149338727|-17.753149338727|-17.753149338727|-17.753149338727|-17.753149338727|-17.753149338727|-17.753149338727|-17.753149338727|-17.753149338727|-18.042715515331|-18.042715515331|-18.134957442111|-18.134957442111|-18.157383433185|-18.157383433185|-18.157383433185|-18.4789320049|-18.4789320049|-18.827701892821|-18.982445229389|-19.148828176765|-19.453283129771|-19.453283129771|-19.453283129771|-19.532536730324|-19.540039522952|-19.732266619808|-19.971963885765|-20.678293867619|-21.247548707891|-21.827831304259|-22.39092258633|-22.588803971485|-23.018671155721|18.563875773806|18.563875773806|18.563875773806|18.563875773806|18.563875773806|18.252639986032|17.728489055627|-21.277111147665|-21.277111147665|-21.495678582482|-21.567419969033|-21.793419227423|-21.793419227423|-21.996878354494|-21.996878354494|-21.996878354494|-21.996878354494|-22.180420894032|-22.223245959155|||-23.12455378939|-23.12455378939|-23.12455378939|-23.12455378939|-23.12455378939|-23.12455378939|-23.12455378939|-23.12455378939|-23.12455378939|-23.301171000018|-23.467967862569|-23.866075165495|-24.058972181462|-24.454414382669|21.887820150778|21.887820150778|21.887820150778|21.887820150778|19.78646585933|18.534963422259|16.635514159159|14.48279306089|13.53199240008|11.447769549589|-12.278075573973|-12.278075573973|-12.278075573973|-12.278075573973|-12.278075573973|-12.278075573973|-12.278075573973|-12.278075573973|-12.278075573973|-12.278075573973|-12.278075573973||||-12.278075573973|-12.278075573973|-12.278075573973|-12.33119479609|-12.506327485514|-13.144808291806|12.081774948421|12.081774948421|12.081774948421|12.081774948421|12.081774948421|12.081774948421|12.081774948421|12.081774948421|12.081774948421|12.081774948421|12.047528000212||12.010960414498|12.010960414498|11.759174059868|11.759174059868|11.759174059868|11.759174059868|11.759174059868|11.751304625406|11.597004783301|11.498208170044|11.498208170044|11.498208170044|11.498208170044|11.498208170044|11.498208170044|11.498208170044|11.498208170044|11.498208170044|11.442760186316|11.442760186316|11.442760186316|11.442760186316|11.442760186316|11.442760186316|11.442760186316|11.442760186316|11.442760186316|11.442760186316|11.442760186316
07283|996088|/equities/fujian-tianma-science-and-technolog|SHANGHAICOMP||-16.893601026621|-16.893601026621|-16.893601026621|-16.893601026621|-16.893601026621|-16.893601026621|-16.893601026621|-16.893601026621|-16.893601026621|-16.893601026621|-16.893601026621|-16.893601026621|-16.893601026621|-17.374556477961|-18.033526348107|-18.033526348107|-18.625258580334|-18.625258580334|-18.625258580334|-18.625258580334|-18.625258580334|-18.625258580334|-18.716398494649|-18.988982121803|17.172063455951|17.172063455951|17.172063455951|17.172063455951||17.172063455951|17.172063455951|17.172063455951|17.172063455951|17.172063455951|17.172063455951|17.172063455951|17.172063455951|17.172063455951|17.172063455951|17.172063455951|17.172063455951|17.172063455951|17.172063455951|17.172063455951|17.172063455951|17.172063455951|17.172063455951|17.172063455951|17.172063455951|16.948404217176|16.879337841065|16.835158004296|16.835158004296|16.835158004296|16.835158004296|16.835158004296|16.835158004296|16.835158004296|16.835158004296|16.686307447355|16.686307447355|16.234785522797|15.936984236349|15.821647837548|15.69888590931|15.69888590931|15.530785668032|15.530785668032|15.489240767211|15.489240767211|15.374712018669|15.343569045266|15.306742514725|14.98026915563|-16.4512108918|-16.4512108918|-16.4512108918|-16.4512108918|-16.539678904301|15.512715811307|15.512715811307|15.512715811307|15.512715811307|15.512715811307|15.512715811307|15.512715811307|15.512611653548|15.512611653548|15.369569118533|||||||15.157298944298|14.946442495787|14.908825595074|14.828139312723|14.821400290583|14.821400290583|14.821400290583|14.821400290583|14.821400290583|14.821400290583|14.821400290583|14.821400290583|14.821400290583|14.821400290583|14.821400290583|14.821400290583|14.821400290583|14.821400290583|14.821400290583|14.821400290583|14.821400290583|14.821400290583|14.821400290583|14.821400290583|14.821400290583|14.821400290583|14.821400290583|14.761153638369|14.761153638369|14.761153638369|14.761153638369|14.761153638369|14.761153638369|14.761153638369|14.761153638369|14.761153638369|14.761153638369|14.761153638369|14.761153638369|14.761153638369|14.761153638369|14.761153638369|14.629060149199|14.487288660481|14.337543322724|14.119492453648|-15.238269815437|-15.238269815437|-15.238269815437|-15.238269815437|-15.238269815437|-15.238269815437|-15.238269815437|-15.238269815437|-15.238269815437|-15.318111402008|-15.318111402008|-15.399012704925|-15.516620649031|-15.516620649031|-15.708467762924|-15.819408621233|-15.961009358743|-16.084745666916|-16.084745666916|-16.084745666916|-16.084745666916|-16.084745666916|-16.510273162452|||-16.683081194127|-16.740090578092|-16.975656793397|15.73453915066|15.73453915066|15.73453915066|15.73453915066|15.73453915066|15.73453915066|15.73453915066|15.73453915066|15.73453915066|15.73453915066|15.73453915066|15.73453915066|15.73453915066|15.73453915066|15.73453915066|15.73453915066|15.73453915066|15.73453915066|15.73453915066|15.73453915066|15.73453915066|15.73453915066|15.73453915066|15.73453915066|15.73453915066|15.73453915066|15.73453915066|15.73453915066|15.73453915066|15.73453915066|15.73453915066|15.73453915066||||15.73453915066|15.73453915066|15.73453915066|15.73453915066|15.73453915066|15.73453915066|15.73453915066|15.73453915066|15.73453915066|14.68504389068|-16.295624353016|-16.295624353016|-16.363471933564|-16.608301900449|-16.809224577549|-16.876915741633|-17.015814131554||-17.015814131554|-17.015814131554|-17.015814131554|-17.015814131554|-17.156460993882|-17.222975769891|-17.222975769891|-17.317195617771|-17.446327858077|-17.626083338832|-17.626083338832|-17.660315971003|-17.660315971003|-17.660315971003|-17.660315971003|-17.660315971003|-17.660315971003|-17.660315971003|-18.033129246617|-18.27625405301|-18.7080607625|-18.950622687975|-18.970137633923|-19.148547363585|-19.148547363585|-19.148547363585|-19.148547363585|-19.275607215371|-19.422342100636
07284|945170|/equities/fujian-torch-electron-tech|SHANGHAICOMP||-20.752772425137|-20.752772425137|-20.752772425137|-20.752772425137|-22.049746723663|-22.515830485568|-22.590366328806|-23.454852701393|-24.131953649077|-24.131953649077|-24.131953649077|-24.131953649077|-24.131953649077|-24.658836925861|-25.023872361798|-25.023872361798|-25.918191788614|-25.971220759354|-25.971220759354|-25.971220759354|-25.971220759354|-25.971220759354|-25.981355750783|-26.350951181765|-27.270501122338|-27.299355475494|-27.299355475494|-27.299355475494||-27.299355475494|-27.299355475494|-27.299355475494|-27.299355475494|-27.299355475494|-27.299355475494|-27.299355475494|-27.453587387311|-27.453587387311|-27.593986032525|-28.019984137261|-28.027035397212|-28.027035397212|-28.027035397212|-28.027035397212|-28.04948316009|-28.209425135797|-28.512139289849|-28.744600050177|26.947569007614|26.947569007614|26.947569007614|26.947569007614|26.947569007614|26.947569007614|26.947569007614|26.947569007614|26.947569007614|26.947569007614|26.947569007614|26.947569007614|26.947569007614|26.947569007614|26.850633218265|26.226258254025|-28.495284840022|-28.495284840022|-28.495284840022|-28.495284840022|-28.495284840022|-28.495284840022|-28.495284840022|-28.495284840022|-28.495284840022|-28.495284840022|-28.495284840022|-28.495284840022|-29.131427867053|-29.264920348192|-29.733799954548|-30.229777146594|-30.74808544717|-30.792317544992|-30.840909281897|-31.146009541803|-31.325566187229|-31.782295534705|-32.043106632868|-32.176785130677|-32.979760853645|||||||-33.225260177508|-33.225260177508|-34.068066084004|-35.027296344016|-35.115330051023|-35.367586266816|-35.580654501716|-35.666837241694|-35.983228077496|-35.983228077496|-35.983228077496|-35.983228077496|-35.983228077496|-35.983228077496|-35.983228077496|-35.983228077496|-35.983228077496|-35.983228077496|-35.983228077496|-36.005531817174|-36.005531817174|-36.005531817174|-36.005531817174|-36.005531817174|-36.005531817174|-36.005531817174|-36.652810341226|31.932696692119|31.932696692119|31.932696692119|31.932696692119|31.932696692119|31.932696692119|31.932696692119|31.932696692119|31.932696692119|31.932696692119|31.932696692119|31.932696692119|31.709263092055|31.709263092055|31.709263092055|31.411101181706|31.411101181706|31.411101181706|31.411101181706|31.411101181706|31.411101181706|31.411101181706|31.411101181706|31.411101181706|31.411101181706|31.411101181706|31.411101181706|31.411101181706|31.411101181706|31.411101181706|31.411101181706|31.411101181706|31.411101181706|31.411101181706|31.174556342982|31.13544060495|31.13544060495|31.120440980744|31.120440980744|31.120440980744|31.120440980744|31.120440980744|||31.120440980744|29.674380537484|-32.831983234479|-32.831983234479|-32.831983234479|-32.831983234479|-33.53775994203|-33.826400088177|-33.985443325954|-34.465493436343|-34.812214475745|-35.304127169841|-36.035143800569|-36.248130771947|-36.248130771947|-36.248130771947|-36.874034640339|-37.483129533165|-37.483129533165|-37.780145044717|-38.012938362131|-38.342708858925|-38.552452812678|-38.562724601434|-38.89096633387|-38.89096633387|-38.89096633387|-39.183297172657|-39.533107986573|-39.777341037463|-39.861489143052|-39.93809612581|-39.93809612581|-39.93809612581|-40.520010289135||||-40.520010289135|-40.520010289135|-40.91890134699|-42.575999894483|-43.361666854601|-43.666742181799|-43.666742181799|-43.666742181799|-43.666742181799|-43.666742181799|-43.666742181799|-43.666742181799|-43.666742181799|-43.666742181799|-43.666742181799|-43.666742181799|-43.666742181799||-43.666742181799|-43.666742181799|-43.666742181799|-43.666742181799|-43.666742181799|-44.066934850505|-44.313261114547|-44.911958150278|-45.141618759776|-45.791800003742|-46.711481519067|-46.711481519067|-47.543869702379|-48.009854758625|44.284025922829|44.284025922829|44.284025922829|44.284025922829|44.284025922829|44.284025922829|44.284025922829|44.284025922829|44.284025922829|44.284025922829|44.284025922829|44.284025922829|44.284025922829|44.284025922829|44.284025922829
07285|100718|/equities/huiquan-brew|SHANGHAICOMP||-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.4269430104185|-9.8704920282285|-9.922213500332|-10.351176439076|-10.351176439076|-10.351176439076|-10.351176439076|-10.351176439076|-10.351176439076|-10.404640235668|-10.954044861005|-11.001968836105|-11.001968836105|-11.302187680443|-11.368733168698|-11.368733168698|-11.368733168698|-11.368733168698|-11.368733168698|-11.368733168698|-11.428036637943|10.356893598791|10.356893598791|10.356893598791|10.356893598791||10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.356893598791|10.312103602352|10.246177469583|10.246177469583|10.23486978722|10.23486978722|10.23486978722|10.23486978722|10.23486978722|10.181529100055|10.181529100055|10.181529100055|10.0594771254|10.00094213112|10.00094213112|10.00094213112|9.9405383309063|9.9405383309063|9.9405383309063|9.9405383309063|9.8761536501443|9.8240589458187|9.7872880121558|9.7219452728908|9.7219452728908|9.7219452728908|9.5499398300031|9.4860438317037|9.355604168439|9.341363614312|9.341363614312|-10.163342742448|-10.163342742448|-10.163342742448|-10.230936187644|-10.302151514577|-10.472390308962|-10.52710028819|-10.607333672618|-10.760370321379|-10.834856266563|-10.869840086372|-10.887044735387|||||||-10.89499304083|-10.89499304083|-10.948325764107|-10.991283693986|-10.991283693986|-10.991283693986|-11.085870679967|-11.174300494848|-11.193111542263|-11.256790827157|-11.321421213914|-11.321421213914|-11.321421213914|-11.321421213914|-11.321421213914|-11.35977523405|-11.35977523405|-11.35977523405|-11.35977523405|-11.35977523405|-11.35977523405|-11.35977523405|-11.35977523405|-11.35977523405|-11.35977523405|-11.35977523405|-11.35977523405|-11.35977523405|-11.35977523405|-11.35977523405|-11.35977523405|-11.35977523405|-11.39262383169|-11.39262383169|-11.654026748803|-11.741141215593|-11.80682372123|-11.859651841754|-11.859651841754|-11.859651841754|-11.859651841754|-11.859651841754|-11.859651841754|-11.859651841754|-11.859651841754|-11.859651841754|-11.859651841754|-11.859651841754|-11.859651841754|-11.859651841754|-11.859651841754|-11.901835483572|-11.923150692009|-12.015723133113|-12.285803582961|11.334468528816|11.334468528816|11.334468528816|11.334468528816|11.334468528816|11.334468528816|11.334468528816|11.334468528816|11.334468528816|11.334468528816|11.334468528816|11.334468528816|11.334468528816|11.334468528816|||11.334468528816|11.334468528816|11.334468528816|11.334468528816|11.285751222048|11.285751222048|11.285751222048|11.285751222048|11.285751222048|11.285751222048|11.285751222048|11.285751222048|11.285751222048|11.285751222048|11.285751222048|11.285751222048|11.285751222048|11.285751222048|11.285751222048|11.285751222048|11.285751222048|11.285751222048|11.264167333614|-12.809175466595|-12.809175466595|-12.924083841176|-13.066585232116|-13.066585232116|-13.143983603956|-13.191092704669|-13.21843695523|11.946578918987|11.946578918987|11.946578918987|11.946578918987||||11.946578918987|11.946578918987|11.946578918987|11.946578918987|11.946578918987|11.946578918987|11.946578918987|11.946578918987|11.946578918987|11.946578918987|11.946578918987|11.946578918987|11.946578918987|11.946578918987|11.946578918987|11.946578918987|11.946578918987||11.946578918987|11.946578918987|11.946578918987|11.701754661725|11.146949869975|10.876721500348|10.876721500348|10.876721500348|-11.782602703585|-11.782602703585|-11.782602703585|-11.782602703585|-11.940114511399|-12.075682813756|11.070205081787|11.070205081787|11.070205081787|11.070205081787|11.070205081787|11.070205081787|11.070205081787|11.070205081787|11.070205081787|11.070205081787|10.886894664594|10.860993819577|10.859319648111|10.859319648111|10.859319648111
07286|100789|/equities/fuyao-glass|SHANGHAICOMP/EMCONSGROWTH||37.857204816184|37.729203703769|37.729203703769|37.077960825758|37.077960825758|37.077960825758|37.077960825758|37.077960825758|37.077960825758|37.077960825758|37.077960825758|37.077960825758|37.077960825758|37.077960825758|37.077960825758|37.077960825758|37.077960825758|36.955679712741|36.955679712741|36.955679712741|36.589089298743|36.357715196595|36.357715196595|36.357715196595|36.310237640788|-38.158499007752|-38.158499007752|-38.158499007752||-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752|-38.158499007752|-38.289461791376|-38.289461791376|-38.289461791376|-38.289461791376|-38.289461791376|-38.289461791376|-38.289461791376|-38.289461791376|-38.289461791376|-38.289461791376|-38.289461791376|-38.289461791376|-38.289461791376|-38.289461791376|-38.289461791376|-38.289461791376|-38.289461791376|-38.289461791376|-38.289461791376|-38.616067131205|-38.856741595979|-39.020269262256|-39.031787861093|-39.031787861093|-39.031787861093|-39.031787861093|-39.031787861093|-39.031787861093|-39.031787861093|-39.031787861093|-39.031787861093|-39.031787861093|-39.031787861093|-39.087660112588|36.78321685815|36.78321685815|36.78321685815|36.78321685815|36.78321685815|36.78321685815|36.78321685815|36.78321685815|36.78321685815|36.78321685815|||||||36.78321685815|36.78321685815|36.78321685815|36.78321685815|36.75537431414|36.75537431414|36.75537431414|36.75537431414|36.75537431414|36.75537431414|36.75537431414|36.75537431414|36.75537431414|36.697799000817|36.697799000817|36.697799000817|36.68144298668|36.564380816567|36.363755309966|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|36.138620896777|35.818106243961|35.818106243961|35.818106243961|35.818106243961|35.411057098845|35.411057098845|35.248395928784|34.949331505479|34.559442860391|34.559442860391|34.559442860391|34.559442860391|34.559442860391|34.559442860391|34.559442860391|34.559442860391|34.419381413754|34.07616101071|34.07616101071|34.07616101071|34.07616101071|34.07616101071|34.07616101071|34.07616101071|33.543511717019|33.261126774878|33.092362159193|32.896380778285|32.896380778285|||32.896380778285|32.755902715343|32.755902715343|32.708778853569|32.290865893003|-34.076222738329|-34.076222738329|-34.076222738329|-34.076222738329|-34.076222738329|-34.076222738329|-34.076222738329|-34.076222738329|-34.076222738329|-34.076222738329|-34.322469641438|-34.540240246268|-34.540240246268|-34.540240246268|-34.540240246268|-34.79345751|-34.79345751|-34.79345751|-34.79345751|-34.79345751|-34.79345751|-34.79345751|-34.79345751|-34.79345751|-34.79345751|-34.79345751|-34.79345751|-34.79345751|-34.79345751|-34.79345751||||-34.79345751|-34.79345751|-34.79345751|-34.79345751|-34.79345751|-34.79345751|-34.79345751|-34.79345751|-34.79345751|-34.79345751|-34.79345751|-34.79345751|-35.069951271487|-35.411057604101|-35.68597040095|-35.68597040095|-35.68597040095||-35.881032363682|-35.881032363682|-35.881032363682|-35.881032363682|-36.062880188483|-36.062880188483|-36.08460517756|-36.08460517756|-36.095853893377|-36.095853893377|-36.095853893377|-36.095853893377|-36.095853893377|-36.343727633266|-36.665446964023|-36.665446964023|-36.665446964023|-37.232161962454|-37.819069186255|-37.982854515761|-38.196505288779|-38.718337938189|36.983092031052|36.983092031052|36.983092031052|36.983092031052|36.983092031052|36.983092031052|36.983092031052
07287|1162043|/equities/fuzhou-rockchip-electronics|SHANGHAICOMP||42.700701404513|-49.469647838009|-49.469647838009|-49.469647838009|-51.546830337723|-52.36925503223|-53.708616219283|-55.731795375348|-57.326751663733|-57.326751663733|-57.326751663733|-57.326751663733|-57.326751663733|-57.831391602145|-58.553261557463|-58.553261557463|-59.951400111387|-60.634889309351|-61.233209496013|-61.298567115456|-61.486624554831|-61.486624554831|-61.900695831729|-62.785773417633|-64.788636045634|-65.545152696171|-66.221575603419|-66.221575603419||-66.221575603419|-66.221575603419|-66.221575603419|-67.071750704374|-68.270278153515|-68.332701814808|-68.332701814808|-68.332701814808|-68.332701814808|-68.332701814808|-68.332701814808|-68.332701814808|-68.332701814808|-68.332701814808|-68.332701814808|-68.332701814808|-68.332701814808|-68.752444731568|-69.589385230646|64.266121985415|64.266121985415|64.266121985415|64.266121985415|64.266121985415|64.266121985415|64.266121985415|64.266121985415|64.266121985415|64.266121985415|64.266121985415|64.266121985415|64.266121985415|64.266121985415|62.174582509972|61.735363635004|61.735363635004|61.735363635004|61.735363635004|61.735363635004|61.575360353234|61.575360353234|61.575360353234|61.575360353234|61.575360353234|61.575360353234|61.575360353234|61.575360353234|61.575360353234|61.575360353234|61.575360353234|61.575360353234|60.380951624714|-66.121154915115|-66.121154915115|-66.121154915115|-66.121154915115|-66.121154915115|-66.121154915115|-66.121154915115|-66.121154915115|||||||-66.121154915115|-66.121154915115|-66.121154915115|-66.121154915115|-66.121154915115|-66.121154915115|-67.131284434289|-67.891428530978|-68.949921886973|-68.957248702525|-68.957248702525|-69.753606812688|-70.401101457854|-70.401101457854|-70.401101457854|-70.401101457854|-70.401101457854|-70.401101457854|-70.401101457854|-70.401101457854|-70.401101457854|-70.401101457854|-70.401101457854|-70.401101457854|-70.401101457854|-71.774002670999|-72.017223669859|-72.017223669859|-73.950250336166|-75.525434395702|-75.525434395702|-76.899925970404|-76.952251121547|70.864711184389|70.864711184389|70.864711184389|70.864711184389|70.864711184389|70.864711184389|70.864711184389|70.864711184389|70.864711184389|70.864711184389|70.864711184389|70.864711184389|70.864711184389|70.864711184389|70.864711184389|70.864711184389|70.864711184389|70.864711184389|70.864711184389|-80.589995576159|-80.589995576159|-80.589995576159|-80.589995576159|-80.589995576159|-80.589995576159|-80.589995576159|-80.589995576159|-81.198186401706|-81.198186401706|-81.198186401706|-81.198186401706|-81.198186401706|-82.347985484181|-83.003317967586|-84.088041354025|-84.088041354025|||75.928856267355|75.928856267355|75.928856267355|75.928856267355|75.928856267355|75.928856267355|75.928856267355|75.928856267355|75.928856267355|75.928856267355|75.928856267355|75.928856267355|75.928856267355|75.928856267355|75.928856267355|74.059286318248|72.518253574186|72.518253574186|72.072409482713|72.072409482713|72.072409482713|72.072409482713|72.072409482713|72.072409482713|-80.474820616258|-80.474820616258|-80.474820616258|-80.474820616258|-80.474820616258|-80.474820616258|-80.474820616258|-82.471468928139|-82.972743779068|-83.177495936161|-84.952769786788||||-86.126964073129|-87.228851191145|-88.245389585078|-92.240433194438|-94.510483293842|-99.687202167854|87.768458778113|87.768458778113|87.768458778113|87.768458778113|87.768458778113|87.768458778113|87.768458778113|87.768458778113|87.768458778113|86.748845239977|86.675381073798||82.774001776377|82.774001776377|82.774001776377|82.774001776377|82.774001776377|82.774001776377|82.774001776377|82.774001776377|81.260006890473|78.903893984884|77.975437947479|75.810484166903|-84.385515085689|-84.385515085689|-84.385515085689|-84.385515085689|-84.748907159691|-86.214716444133|-86.214716444133|-86.214716444133|-88.748015202547|78.698764106024|78.698764106024|78.698764106024|78.698764106024|78.698764106024|78.698764106024|78.698764106024|78.698764106024
07288|996082|/equities/g-bits-network-technology-xiamen-co|SHANGHAICOMP/EMCONSGROWTH||-202.9373470831|-202.9373470831|-202.9373470831|-202.9373470831|-210.27245855333|-210.27245855333|-214.20384883882|-220.04650179546|-225.96568447242|-225.96568447242|-225.96568447242|-225.96568447242|-225.96568447242|-225.96568447242|-225.96568447242|-225.96568447242|-231.85797877985|-236.24942181593|-240.25991919842|-245.86935110453|-248.50871944828|-248.82691680506|-255.37268608494|-260.17243288273|-266.40187096887|-266.40187096887|-266.40187096887|-266.40187096887||-266.40187096887|-266.40187096887|-266.40187096887|-266.40187096887|-266.40187096887|-289.9998519188|253.93726302952|253.93726302952|253.93726302952|253.93726302952|253.93726302952|253.93726302952|253.93726302952|252.72029232284|243.21254777136|-281.97683676617|-281.97683676617|-281.97683676617|-281.97683676617|-281.97683676617|-281.97683676617|-281.97683676617|-284.8177063423|-284.8177063423|-289.06132681696|-294.3192514085|-296.39084473177|-302.57816400047|-304.38757283681|-304.38757283681|-304.38757283681|-304.38757283681|-304.38757283681|-304.38757283681|-304.38757283681|-304.38757283681|-304.38757283681|-304.38757283681|-304.38757283681|-304.38757283681|-304.38757283681|-304.38757283681|-304.38757283681|-304.38757283681|-304.38757283681|-305.56340320898|-317.63991110405|-343.5587787902|-360.17541516706|-360.17541516706|-368.94991401483|-372.44266196146|-378.12129540857|-380.63922485175|-380.9846893291|-386.4340922016|-393.44288408956|-394.08261593153|-394.08261593153|-394.08261593153|||||||-394.08261593153|-394.08261593153|-394.08261593153|-394.08261593153|-394.08261593153|-394.08261593153|-398.8657037747|-398.8657037747|-406.59543265974|-406.59543265974|-413.6360350679|-421.2105881451|-428.30388457535|-428.30388457535|-428.30388457535|-432.89025649906|-432.89025649906|-432.89025649906|-432.89025649906|-432.89025649906|-432.89025649906|-432.89025649906|-432.89025649906|-432.89025649906|-432.89025649906|-432.89025649906|-432.89025649906|-432.89025649906|-437.19138166508|-446.22986499028|-458.02041849777|-468.62991242591|410.95022074148|410.95022074148|410.95022074148|410.95022074148|410.95022074148|410.95022074148|407.55911537194|-443.48061993397|-443.48061993397|-443.48061993397|-443.48061993397|-443.48061993397|-443.48061993397|-446.87513407377|-452.27389781012|-452.27389781012|-452.27389781012|-455.59989025344|-464.24655672962|-473.60228037232|-476.24809343941|-481.05231987245|-486.80415316285|-486.80415316285|-490.76519066163|-500.26020872668|-502.18268103162|-502.18268103162|-517.39796590319|-527.00163257907|-539.33960287648|-551.8728877447|473.27439293608|473.27439293608|473.27439293608|473.27439293608|473.27439293608|||473.27439293608|473.27439293608|473.27439293608|473.27439293608|473.27439293608|473.27439293608|473.27439293608|473.27439293608|473.27439293608|473.27439293608|473.27439293608|473.27439293608|473.27439293608|473.27439293608|473.27439293608|473.27439293608|446.39268689404|-529.590362144|-529.590362144|-529.590362144|-529.590362144|-529.590362144|-529.590362144|-534.41894628515|-534.41894628515|-534.41894628515|-544.05273376031|-548.94191249789|-568.91435542571|475.82648276845|475.82648276845|475.82648276845|475.82648276845|475.82648276845|475.82648276845||||475.82648276845|475.82648276845|475.82648276845|475.82648276845|475.82648276845|475.82648276845|475.82648276845|475.82648276845|475.82648276845|475.82648276845|475.82648276845|475.82648276845|475.82648276845|475.82648276845|475.82648276845|475.82648276845|463.46051999772||460.58726397316|432.20084519696|403.59929217576|388.93342812266|388.93342812266|388.93342812266|388.33269493013|374.65242843528|368.50659603431|368.05157616603|368.05157616603|368.05157616603|344.63492320401|344.63492320401|344.63492320401|344.63492320401|344.63492320401|344.63492320401|344.63492320401|344.63492320401|344.63492320401|344.63492320401|344.63492320401|344.63492320401|344.63492320401|344.63492320401|344.63492320401|344.63492320401|344.63492320401
07289|1164174|/equities/gan-lee-pharmaceuticals|SHANGHAICOMP||32.789431575171|-39.563548760006|-39.563548760006|-39.563548760006|-41.388941557749|-42.268825724769|-42.987585494969|-44.587870966565|-45.177235477363|-45.177235477363|-45.177235477363|-45.177235477363|-45.709703729324|-47.105782082536|-48.05158324651|-48.05158324651|-49.337316676556|-50.015351583095|-50.127057712974|-51.130619121594|-51.398467038519|-52.702742230503|-53.678045735986|-54.038939248888|-56.00041921856|-56.00041921856|-56.845464475971|-57.571433002818||-57.571433002818|-57.571433002818|-57.571433002818|-57.571433002818|-57.571433002818|-57.571433002818|-58.342148179333|-59.123269527685|-59.123269527685|-60.075301348646|52.210999741574|52.210999741574|52.210999741574|52.210999741574|52.210999741574|52.210999741574|52.210999741574|52.210999741574|50.208332130666|49.399259008031|48.328101679055|48.328101679055|48.328101679055|48.328101679055|48.328101679055|47.14622534245|47.099692434401|46.462584759388|46.462584759388|45.242873167102|44.265637145765|44.265637145765|44.265637145765|44.265637145765|44.265637145765|44.265637145765|44.265637145765|44.265637145765|44.113485480157|43.092761941318|42.827163039545|42.827163039545|42.827163039545|42.827163039545|42.468389705071|42.468389705071|42.468389705071|42.468389705071|42.468389705071|42.468389705071|42.468389705071|42.468389705071|42.468389705071|42.468389705071|42.468389705071|41.935847350474|41.935847350474|41.935847350474|41.935847350474|41.935847350474|||||||41.935847350474|41.537608752113|41.250676297989|40.910194555749|40.360865844695|40.360865844695|40.360865844695|40.360865844695|40.249851506516|39.630946576115|-43.487954845802|-43.487954845802|-43.487954845802|-43.487954845802|-43.487954845802|-43.542170143542|-44.629080031114|-45.140861296688|-45.140861296688|-45.140861296688|-45.140861296688|-45.140861296688|-45.140861296688|-45.140861296688|-45.140861296688|-45.140861296688|-45.140861296688|-45.140861296688|-45.29694460723|-45.29694460723|-45.29694460723|-45.29694460723|-45.29694460723|-45.29694460723|-45.29694460723|-45.29694460723|-45.29694460723|-45.29694460723|41.141060212198|41.141060212198|41.141060212198|41.141060212198|41.141060212198|41.141060212198|41.141060212198|41.141060212198|40.850623187028|39.806247985587|39.058054063304|38.931787278241|38.931787278241|38.931787278241|38.751433030308|37.844300683561|37.844300683561|37.663395485543|37.663395485543|36.891549835892|36.317737687025|36.317737687025|36.317737687025|36.317737687025|36.317737687025|36.317737687025|36.317737687025|36.317737687025|36.317737687025|36.317737687025|36.317737687025|||36.317737687025|36.317737687025|36.317737687025|36.317737687025|36.317737687025|36.317737687025|36.317737687025|36.317737687025|36.317737687025|36.317737687025|36.317737687025|36.317737687025|36.317737687025|36.317737687025|36.317737687025|36.317737687025|36.317737687025|36.317737687025|35.530264444256|35.40069550632|35.40069550632|35.133551164452|-38.34751441012|-38.34751441012|-38.34751441012|-38.34751441012|-38.34751441012|-38.34751441012|-38.34751441012|-38.34751441012|-38.34751441012|-38.34751441012|-38.34751441012|-38.34751441012|-38.34751441012||||-38.34751441012|-38.34751441012|-38.34751441012|-38.583904128716|-39.11045101555|-39.669942733003|-40.376604155648|36.440894634325|36.440894634325|36.440894634325|36.397338339819|36.397338339819|36.378156076023|36.164061213145|36.020068328259|34.867198229177|-38.04147380745||-38.04147380745|-38.04147380745|-38.04147380745|-38.04147380745|-38.04147380745|-38.04147380745|-38.04147380745|-38.04147380745|-38.04147380745|-38.04147380745|-38.04147380745|-38.04147380745|-38.751956777612|-38.751956777612|-38.751956777612|-38.751956777612|-38.751956777612|-39.178840457112|-39.612600126433|-39.68400064063|-40.475555055141|36.683537820326|36.683537820326|36.683537820326|36.683537820326|36.683537820326|36.683537820326|36.683537820326|36.683537820326
07290|994613|/equities/ganso-co-ltd|SHANGHAICOMP||-17.63538720767|-17.63538720767|-17.63538720767|-17.650430442672|-18.234922781896|-18.48991393084|-18.700879218194|-18.700879218194|-18.700879218194|-18.700879218194|-18.700879218194|-18.700879218194|-18.700879218194|-19.577643211255|17.987390475168|17.987390475168|17.987390475168|17.898767211586|17.819185710118|17.726874113266|17.557637055918|17.393485210786|17.288559394786|17.288559394786|17.288559394786|17.156177897927|-18.40349830546|-18.40349830546||-18.40349830546|-18.40349830546|-18.40349830546|-18.40349830546|-18.486108291569|-18.56636925443|-18.56636925443|-18.679854082885|-18.746504439052|-18.786115369461|-18.967426299635|-18.967426299635|-18.996201215053|-18.996201215053|-18.996201215053|-19.237446875334|17.984279841199|17.984279841199|17.984279841199|17.984279841199|17.984279841199|17.984279841199|17.984279841199|17.984279841199|17.984279841199|17.984279841199|17.984279841199|17.984279841199|17.984279841199|17.984279841199|17.984279841199|17.984279841199|17.984279841199|17.984279841199|17.984279841199|17.984279841199|17.984279841199|17.984279841199|17.984279841199|17.984279841199|17.984279841199|17.984279841199|17.984279841199|17.973644064549|17.42904896061|17.074498433982|-18.07672180973|-18.07672180973|-18.07672180973|-18.07672180973|-18.29024606107|-18.481939902552|-18.634934017667|-18.754925910642|-18.785473708764|-18.981637933139|-19.385709420712|-19.588009560408|-19.635937046491|-19.635937046491|||||||-19.680899912248|-19.680899912248|-19.680899912248|-19.680899912248|-19.680899912248|-19.680899912248|-19.680899912248|-19.680899912248|-19.680899912248|-19.680899912248|-19.680899912248|-19.680899912248|-19.680899912248|-19.680899912248|-19.680899912248|-19.680899912248|-19.680899912248|-19.680899912248|-19.680899912248|-19.680899912248|-19.680899912248|-19.680899912248|-19.680899912248|-19.738827936621|-19.738827936621|-19.738827936621|-19.738827936621|18.653137264607|18.653137264607|18.653137264607|18.653137264607|18.653137264607|18.653137264607|18.653137264607|18.653137264607|18.571818839574|18.528579084201|18.528579084201|18.528579084201|18.528579084201|18.528579084201|18.528579084201|18.528579084201|18.458421857405|18.379357187006|18.304841615594|18.260298460399|18.260298460399|18.203665117064|17.967118408993|-19.198591255753|-19.198591255753|-19.198591255753|-19.198591255753|-19.198591255753|-19.198591255753|-19.198591255753|-19.198591255753|-19.198591255753|-19.198591255753|-19.198591255753|-19.198591255753|-19.198591255753|-19.198591255753|-19.198591255753|-19.198591255753|-19.198591255753|-19.198591255753|-19.198591255753|||-19.626768774025|-19.840297586644|-19.954775791394|-20.015862549927|18.880928873809|18.880928873809|18.880928873809|18.880928873809|18.880928873809|18.880928873809|18.880928873809|18.880928873809|18.880928873809|18.880928873809|18.880928873809|18.880928873809|18.880928873809|18.880928873809|18.880928873809|18.880928873809|18.880928873809|18.880928873809|18.71492128879|-20.049238360137|-20.049238360137|-20.049238360137|-20.049238360137|-20.049238360137|-20.049238360137|-20.049238360137|-20.049238360137|-20.049238360137|-20.049238360137|-20.049238360137|-20.049238360137||||-20.049238360137|-20.049238360137|-20.049238360137|-20.049238360137|-20.049238360137|-20.298900620913|-20.298900620913|-20.298900620913|-20.298900620913|-20.298900620913|-20.308778887298|-20.43697678304|-20.713307345976|-20.822724770456|-20.822724770456|-21.103028031356|-21.218920835926||-21.771022727174|-22.33502518036|20.236148154735|20.236148154735|20.236148154735|20.236148154735|20.236148154735|20.236148154735|20.236148154735|20.236148154735|20.236148154735|20.236148154735|20.236148154735|20.236148154735|20.236148154735|20.236148154735|20.236148154735|20.236148154735|20.236148154735|20.236148154735|20.236148154735|20.236148154735|20.236148154735|20.236148154735|20.236148154735|20.236148154735|20.236148154735|19.861540438216|19.861540438216
07291|1052653|/equities/gansu-guofang-industry|SHANGHAICOMP||-4.4468702252421|-4.4476334050533|-4.5690372735524|-4.9372635450919|-5.2075149844045|-5.2927945002312|-5.5464385200865|-5.7960424875029|-5.9627772263758|-5.9627772263758|-5.9627772263758|-5.9627772263758|-5.9627772263758|-6.2958635414168|-6.5748483168334|-6.7364983809491|-7.1266647988447|5.8127623675805|5.8127623675805|5.8127623675805|5.8127623675805|5.0980690716088|-5.5735823374131|-5.5735823374131|-5.5735823374131|-5.5735823374131|-5.5735823374131|-5.5735823374131||-5.5735823374131|-5.5735823374131|-5.5735823374131|-5.5735823374131|-5.6606472577363|-5.7783298479811|-5.7783298479811|-5.877033364695|-5.8777719328107|-5.8777719328107|-5.8777719328107|-5.8777719328107|-5.8777719328107|-5.8777719328107|-5.8777719328107|-5.9491911540761|5.3675301334141|5.3675301334141|5.3675301334141|5.3675301334141|5.3675301334141|5.3675301334141|5.3675301334141|5.3675301334141|5.3675301334141|5.3675301334141|5.3675301334141|5.3675301334141|5.2822555723983|5.1858395407816|-5.5195081838361|-5.5195081838361|-5.5195081838361|-5.5195081838361|-5.5195081838361|-5.5195081838361|-5.5195081838361|-5.5195081838361|-5.5195081838361|-5.5195081838361|-5.5195081838361|-5.5195081838361|-5.5195081838361|-5.5195081838361|-5.5195081838361|-5.5195081838361|-5.5195081838361|-5.5195081838361|-5.5195081838361|-5.5195081838361|-5.5794535884583|-5.6443929947443|-5.6698810565281|-5.7559790862719|-5.7927544661274|-5.8441718229443|-5.910746323708|-5.9580514029698|-6.068390483772|-6.0965451875386|||||||-6.1917169534562|-6.2124631894294|-6.2189432755153|-6.2189432755153|-6.2189432755153|-6.2189432755153|-6.2871593783344|-6.2927090548558|-6.2927090548558|-6.2927090548558|-6.2927090548558|-6.4113434048806|-6.4337147576185|-6.4685718596613|-6.6217463083438|-6.8313848251957|-6.9217802499225|-6.9217802499225|-6.9217802499225|-6.9217802499225|-6.9217802499225|-6.9357781997053|-6.9357781997053|-6.9557137389644|-6.9557137389644|-7.0435710107468|-7.1845232287141|-7.2818190245829|-7.2818190245829|-7.3703544304329|-7.5365048167395|-7.6611635200824|-7.6611635200824|-7.6611635200824|-7.6611635200824|-7.7046262679989|-7.8406956922672|-8.035772669278|6.6855292615188|6.6855292615188|6.6855292615188|6.6855292615188|6.6855292615188|5.9922548727738|5.283060784312|5.0139565679452|4.8201269647254|4.8201269647254|4.8201269647254|4.8201269647254|4.6245858162391|-4.9081726859293|-4.9081726859293|-4.9081726859293|-4.9081726859293|-4.9081726859293|-4.9081726859293|-4.9081726859293|-4.9081726859293|-4.9081726859293|-4.9224139662011|-4.9615709220286|-4.9776588553048|-4.9776588553048|-4.9776588553048|-4.9776588553048|-4.9776588553048|-4.9776588553048|-4.9776588553048|||-5.0662873976603|-5.1664305520471|-5.2882563353044|-5.3802846538206|-5.5108716871098|-5.5876354537359|-5.7168170171701|4.7691123206316|4.7691123206316|4.7691123206316|4.6490136207142|4.4972372122383|4.4480971596171|4.4480971596171|4.4480971596171|4.4480971596171|4.4480971596171|4.4480971596171|4.4480971596171|4.4480971596171|4.4480971596171|4.4480971596171|4.4480971596171|4.4480971596171|4.4480971596171|4.3936505819419|4.3936505819419|4.3936505819419|4.3936505819419|4.3707228529298|4.3041366855131|4.2479296569279|4.1554773520817|4.0627528242922|3.8641697094016||||-4.1900698846761|-4.1900698846761|-4.1900698846761|-4.1900698846761|-4.2200775749356|-4.2411972424355|-4.2863303048707|-4.3087003477521|-4.3257782998027|-4.3340471132231|-4.3340471132231|-4.335798898797|-4.335798898797|-4.3547766909122|-4.472529369937|4.0445141957057|4.0445141957057||4.0445141957057|4.0445141957057|4.0445141957057|4.0398473054715|4.0398473054715|4.0398473054715|4.0398473054715|4.0398473054715|4.0398473054715|-4.3887798066619|-4.3887798066619|-4.3887798066619|-4.3887798066619|-4.3887798066619|-4.3887798066619|-4.3887798066619|4.0836892143309|4.0836892143309|4.0836892143309|4.0836892143309|4.0836892143309|4.0836892143309|4.0836892143309|4.0836892143309|4.0729879555239|4.0125778998285|-4.281971859615|-4.281971859615|-4.281971859615
07292|100694|/equities/gansu-mogao|SHANGHAICOMP||-4.7853740374292|-4.9015267601769|-4.98669650722|-5.1241074421721|-5.422341357637|-5.6409349827508|-5.9843721288818|-6.009582707781|-6.009582707781|-6.009582707781|-6.009582707781|-6.009582707781|-6.009582707781|-6.1550918392543|5.7766479577687|5.7766479577687|5.7766479577687|5.7766479577687|5.7766479577687|5.7766479577687|5.7766479577687|5.7766479577687|5.7766479577687|5.7766479577687|5.7766479577687|5.7766479577687|5.7766479577687|5.7766479577687||5.6701645946135|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.6086165419211|5.521796199016|5.3947732673003|5.3861780476707|5.3861780476707|5.3861780476707|5.3861780476707|5.3845405608216|5.3845405608216|5.3578229778121|5.3020253571217|-5.6724039772043|-5.6724039772043|-5.6724039772043|-5.6724039772043|-5.6724039772043|-5.6724039772043|-5.6724039772043|-5.7065599206299|-5.7700667384831|-5.8317408830554|-5.9158233305514|5.5880275786277|5.5880275786277|5.5880275786277|5.5880275786277|5.5880275786277|5.5880275786277|5.5880275786277|||||||5.5880275786277|5.5880275786277|5.5880275786277|5.5880275786277|5.5880275786277|5.5880275786277|5.5880275786277|5.4678082532746|5.3831200938603|5.3604888956201|5.3604888956201|5.3604888956201|5.3604888956201|5.3563356356857|5.3563356356857|5.3563356356857|5.3563356356857|5.356129319216|5.356129319216|5.356129319216|5.356129319216|5.356129319216|5.356129319216|5.356129319216|5.356129319216|5.356129319216|5.356129319216|5.356129319216|5.356129319216|5.356129319216|5.356129319216|-5.6206767981318|-5.6206767981318|-5.6206767981318|-5.6206767981318|-5.6206767981318|-5.6206767981318|-5.6340853312576|-5.667247429701|-5.667247429701|-5.667247429701|-5.667247429701|-5.667247429701|-5.667247429701|-5.667247429701|-5.667247429701|-5.667247429701|-5.667247429701|-5.667247429701|-5.6858302920089|-5.7523214219805|5.4160623940259|5.4160623940259|5.4160623940259|5.4160623940259|5.4160623940259|5.4160623940259|5.4160623940259|5.3645134935147|5.3322373506501|5.3231325057645|5.3231325057645|5.3168136176687|5.3070152398857|5.2250166598197|5.2127963639229|5.1711055746275|5.1711055746275|5.1711055746275|||5.1711055746275|5.1711055746275|5.1711055746275|5.1711055746275|5.0812284671154|5.0635871581332|5.0078745078263|5.0034628973001|5.0034628973001|5.0034628973001|4.9947431447239|4.9947431447239|4.9947431447239|4.899159021083|4.8885100626321|4.8733445564212|4.8446509011084|4.8446509011084|4.8446509011084|4.8446509011084|4.8446509011084|4.8446509011084|4.8446509011084|4.8446509011084|4.8446509011084|4.8446509011084|4.8446509011084|4.8446509011084|4.8446509011084|4.8446509011084|4.8446509011084|4.8446509011084|4.8446509011084|4.8446509011084|4.8218341014445|||||-5.2813590591209|-5.2813590591209|-5.2813590591209|-5.2813590591209|-5.2813590591209|-5.2813590591209|-5.2813590591209|-5.2813590591209|-5.2813590591209|-5.2813590591209|-5.2813590591209|-5.2813590591209|-5.2813590591209|-5.3820657007183|-5.4300730484818|-5.4445256412134||-5.5311396850596|-5.5741304161312|-5.5741304161312|-5.5741304161312|-5.5741304161312|-5.5741304161312|-5.5741304161312|-5.5741304161312|-5.5741304161312|-5.5741304161312|-5.5741304161312|-5.5741304161312|-5.6557006308505|-5.7146673146297|-5.7724081877658|-5.8443425633056|-5.9472745526405|-5.9472745526405|-6.0180827631522|-6.0228699063779|-6.1004108958245|-6.1099599024008|-6.1099599024008|-6.1099599024008|-6.1099599024008|-6.1099599024008|-6.1099599024008|-6.1099599024008|-6.1099599024008
07293|100839|/equities/qilianshan|SHANGHAICOMP||-9.6448318155267|-9.6448318155267|-9.6448318155267|-9.6448318155267|8.5966460574143|8.5966460574143|8.5966460574143|8.5966460574143|8.5966460574143|8.2857179496545|7.9121075990069|-8.9793929418884|-8.9793929418884|-9.1321033726095|-9.3078926680219|-9.380436327472|-9.6465960635241|-9.7212250473474|-9.7212250473474|-9.7212250473474|-9.7212250473474|-9.7212250473474|-9.8852497474325|-10.088611379373|-10.154568265001|-10.167298076462|-10.45199770167|-10.551664079059||-10.622978337759|-10.622978337759|-10.622978337759|-10.622978337759|-10.622978337759|-10.622978337759|-10.622978337759|-10.62776193631|-10.62776193631|-10.62776193631|-10.666402234108|-10.682113476893|-10.721792667332|-10.728138721066|-10.728138721066|-10.847376598338|-10.863751585196|-10.891123105535|-10.891123105535|-10.891123105535|-10.891123105535|-10.891123105535|-10.986156653978|-10.986156653978|-10.986156653978|-10.991798159048|-10.991798159048|-11.013665036542|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.022818427051|-11.210353909559|-11.412615363937|-11.550684153086|-11.604177841735|-11.604177841735|-11.621322499382|-11.621322499382|-11.621322499382|-11.621322499382|-11.652581642261|-11.652581642261|||||||-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.652581642261|-11.709535172902|-11.871362226498|-11.871362226498|-11.871362226498|-11.871362226498|-11.871362226498|-11.925200383472|-11.925200383472|-11.941889145427|-12.009876889711|11.310991812565|11.310991812565|11.310991812565|11.310991812565|11.310991812565|11.310991812565|11.310991812565|11.310991812565|11.310991812565|11.155546454167|10.959686972446|10.959686972446|10.792430270322|10.701589333358|10.685851534873|10.685851534873|10.614835112922|10.600520298035|10.600520298035|10.600520298035|10.600520298035|10.600520298035|10.600520298035|10.600520298035|10.600520298035|10.600520298035|10.600520298035|10.600520298035|10.560022536418|-11.69676246037|-11.69676246037|-11.771403147003|-11.815448311988|-11.846608722678|||-11.852518489419|-11.852518489419|-11.852518489419|-11.852518489419|-11.852518489419|-11.965020738772|-12.082951695053|-12.082951695053|-12.082951695053|-12.082951695053|-12.082951695053|-12.082951695053|-12.082951695053|-12.082951695053|-12.082951695053|-12.162724078064|-12.219049046217|-12.219049046217|-12.219049046217|-12.219049046217|-12.219049046217|-12.350054605999|-12.384504910088|-12.533894507726|-12.775438327083|-12.848820388857|-12.885355724828|-13.225395112056|11.730712976647|11.730712976647|11.730712976647|11.730712976647|11.431903457854|10.582114696739|-11.590577942565||||-11.590577942565|-11.590577942565|-11.590577942565|-11.590577942565|-11.590577942565|-11.590577942565|-11.590577942565|-11.590577942565|-11.590577942565|-11.590577942565|-11.590577942565|-11.590577942565|-11.590577942565|-11.590577942565|-11.590577942565|-11.590577942565|-11.590577942565||-11.590577942565|-11.590577942565|-11.597864952833|-11.664215701046|-11.664215701046|-11.691906444698|-12.004340587357|-12.35037812734|11.322019577778|11.322019577778|11.322019577778|11.322019577778|11.322019577778|11.322019577778|11.322019577778|11.322019577778|11.322019577778|11.322019577778|11.322019577778|11.322019577778|11.322019577778|11.322019577778|11.322019577778|11.269540947875|11.269540947875|11.269540947875|11.269540947875|11.269540947875|11.126712448288
07294|100364|/equities/yasheng-indust|SHANGHAICOMP||-2.6904337889984|-2.6904337889984|-2.6904337889984|-2.6904337889984|-2.7877041903949|2.5023360594597|2.5023360594597|2.5023360594597|2.5023360594597|2.5023360594597|-2.6968078598346|-2.6968078598346|-2.6968078598346|-2.7658976962131|-2.8118489070638|-2.8118489070638|-2.8647558565825|-2.8647558565825|-2.8647558565825|-2.8647558565825|-2.8647558565825|-2.8647558565825|-2.8647558565825|-2.8647558565825|-2.8647558565825|-2.8647558565825|-2.8647558565825|-2.8647558565825||-2.8647558565825|-2.8647558565825|-2.8647558565825|-2.8725065120822|-2.8972294472728|-2.9052832934927|-2.9052832934927|-2.9436480837477|-2.951275661854|-3.0124590830027|-3.0124590830027|-3.0124590830027|-3.0124590830027|-3.0124590830027|-3.0124590830027|-3.0582878805994|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.0667321332189|-3.1158134945998|-3.1581260770305|-3.1781803582607|-3.1781803582607|-3.1835214347758|-3.1835214347758|-3.1835214347758|-3.1835214347758|-3.2072460354608|-3.2213844923225|||||||-3.2409827740156|-3.2644253076407|-3.2888060213562|-3.2981128143917|-3.2981128143917|-3.2981128143917|-3.2981128143917|-3.2981128143917|-3.2981128143917|-3.2981128143917|-3.2981128143917|-3.2981128143917|-3.2981128143917|-3.2981128143917|-3.2981128143917|-3.3019892421022|-3.3019892421022|-3.3019892421022|-3.3019892421022|-3.3019892421022|-3.3019892421022|-3.3019892421022|-3.3019892421022|-3.3019892421022|-3.3019892421022|-3.3019892421022|-3.3019892421022|-3.3019892421022|-3.3233212990513|-3.3304682588695|3.1682345091227|3.1682345091227|3.1682345091227|3.1682345091227|3.1682345091227|3.1682345091227|3.1682345091227|3.1682345091227|3.1682345091227|3.152820378042|3.152820378042|3.1492448576035|3.1419387269618|3.1032652776111|3.0525170079722|3.0489077691518|3.0488061320887|3.0488061320887|3.0488061320887|3.0488061320887|3.0364511291303|3.033279105482|3.0319768548646|3.0139222072278|3.0139222072278|3.0004690804652|2.9988545354397|2.9970605965225|2.9950673310589|2.9678526154967|-3.0939983507501|-3.0939983507501|-3.0939983507501|-3.0939983507501|-3.0939983507501|-3.0939983507501|-3.0988870616872|-3.1026522976512|-3.1096136682955|||-3.1367929504676|-3.1431032867745|-3.1479818966884|-3.1479818966884|-3.1479818966884|-3.1479818966884|-3.1479818966884|-3.1479818966884|-3.1479818966884|-3.1479818966884|-3.1479818966884|-3.1655354397053|-3.1688399978291|-3.1688399978291|-3.1688399978291|-3.1688399978291|-3.1688399978291|-3.1688399978291|-3.1688399978291|-3.1748222319959|-3.1992469196716|3.0558861125905|3.0558861125905|3.0558861125905|3.0558861125905|3.0558861125905|3.0558861125905|3.0558861125905|3.0558861125905|3.0520865090043|3.0520865090043|3.0520865090043|3.0489849919909|3.0277611011525|-3.1737216390685||||-3.1737216390685|-3.1737216390685|-3.1737216390685|-3.1737216390685|-3.1774685026888|-3.1958719730265|-3.1958719730265|-3.1958719730265|-3.1958719730265|-3.1958719730265|-3.1958719730265|-3.1958719730265|-3.1958719730265|-3.1958719730265|-3.196524434607|-3.207249382382|-3.2116103722722||-3.2116103722722|-3.2116103722722|-3.2116103722722|-3.2116103722722|-3.2490116307107|-3.2618660584604|-3.2618660584604|-3.2713160548577|-3.2713160548577|-3.3013161521353|-3.3013161521353|-3.3299738827574|3.1713602691896|3.1713602691896|3.1713602691896|3.1713602691896|3.1713602691896|3.1713602691896|3.1713602691896|3.1713602691896|3.1713602691896|3.1713602691896|3.1592505634799|3.1592505634799|3.1592505634799|3.1592505634799|3.1592505634799|3.1592505634799|3.1592505634799
07295|100889|/equities/gd-power|SHANGHAICOMP||4.0532583789694|4.0532583789694|4.0532583789694|4.0532583789694|4.0532583789694|4.0532583789694|4.0532583789694|4.0532583789694|4.0480650880456|3.948961017145|-4.3379754670018|-4.3379754670018|-4.3379754670018|-4.3499726727664|4.0579581407335|4.0579581407335|4.0579581407335|4.0579581407335|4.0579581407335|4.0579581407335|4.0579581407335|4.0579581407335|4.0579581407335|4.0579581407335|4.0579581407335|4.0210645891589|4.0115642075961|4.0115642075961||4.0115642075961|4.0115642075961|4.0115642075961|3.98284883027|3.9677642136688|3.9677642136688|3.9677642136688|3.9677642136688|3.9618790806038|3.9618790806038|3.9618790806038|3.9618790806038|3.9618790806038|3.9059766597994|3.8399740664438|3.8283046316522|3.8114396058179|3.8114396058179|3.8114396058179|3.7660441489857|3.7522712120129|3.7130791355849|3.7100879008771|3.6645420055921|3.6606974941514|3.6606974941514|3.6606974941514|3.6606974941514|3.6606974941514|3.6606974941514|3.5952193452277|3.5513548004802|-3.8255031370933|-3.8255031370933|-3.8255031370933|-3.8255031370933|-3.8255031370933|-3.8255031370933|-3.8255031370933|-3.8255031370933|-3.8255031370933|-3.8255031370933|-3.8255031370933|-3.8255031370933|-3.8255031370933|-3.8255031370933|-3.8255031370933|-3.8255031370933|-3.8255031370933|-3.8538925011748|3.5401349308092|3.5401349308092|3.5401349308092|3.5401349308092|3.5401349308092|3.5401349308092|3.5401349308092|3.5401349308092|3.5401349308092|3.5401349308092|||||||3.5401349308092|3.5401349308092|3.5401349308092|3.5401349308092|3.5401349308092|3.5401349308092|3.5401349308092|3.5401349308092|3.5401349308092|3.5401349308092|3.4745944078321|3.4458838911042|3.4458838911042|3.4458838911042|3.4028929556983|3.4028929556983|3.4028929556983|3.3554365067103|-3.6158851707252|-3.6158851707252|-3.6158851707252|-3.6158851707252|-3.6158851707252|-3.6158851707252|-3.6158851707252|-3.6158851707252|-3.6520946648686|-3.6578829715615|-3.7154254858103|-3.726204341381|-3.726204341381|-3.7597794982048|3.5935440391659|3.5935440391659|3.5935440391659|3.5935440391659|3.5935440391659|3.5935440391659|3.5935440391659|3.5935440391659|3.5833876773604|3.5833876773604|3.548208546295|-3.7650512814348|-3.7650512814348|-3.7720973586066|-3.7720973586066|-3.7720973586066|-3.7720973586066|-3.7862192099871|-3.8252434670463|-3.8436038957188|-3.8906709602751|-3.9118566172297|-3.9448406715057|-3.9653785249548|-3.9748650415029|-3.9901304375931|-3.9901304375931|-3.9901304375931|-4.0068116068624|-4.0712318729551|-4.0712318729551|-4.0712318729551|-4.0712318729551|-4.0712318729551|-4.0712318729551|-4.0712318729551|-4.0712318729551|||-4.0712318729551|-4.0712318729551|-4.0712318729551|-4.0712318729551|-4.074146556765|-4.0990517403353|3.7740420410115|3.7740420410115|3.7740420410115|3.7740420410115|3.7740420410115|3.7740420410115|3.7740420410115|3.7740420410115|3.7740420410115|3.7740420410115|3.7740420410115|3.7718445017113|3.7718445017113|3.7718445017113|3.7718445017113|3.7718445017113|3.7718445017113|3.7718445017113|3.7718445017113|3.7718445017113|3.7718445017113|3.7718445017113|3.7718445017113|3.7718445017113|3.7718445017113|3.7718445017113|3.7718445017113|3.7718445017113|3.7718445017113||||3.7718445017113|3.7718445017113|3.7718445017113|3.7135824712586|3.7135824712586|3.7135824712586|3.7135824712586|3.7135824712586|3.7135824712586|3.7135824712586|-3.9132165639419|-3.9132165639419|-3.9132165639419|-3.9132165639419|-3.9132165639419|-3.9132165639419|-3.9132165639419||-3.9260661960349|-3.9260661960349|-3.9260661960349|-3.9260661960349|-3.9327978647179|-3.9327978647179|-3.939219862932|-4.010244244463|-4.0302713912138|-4.0864573797596|-4.0864573797596|-4.0864573797596|-4.0864573797596|-4.0864573797596|-4.0864573797596|-4.0864573797596|-4.0864573797596|-4.0864573797596|-4.0864573797596|-4.0864573797596|-4.0864573797596|-4.0864573797596|-4.0864573797596|-4.0864573797596|-4.0864573797596|-4.0864573797596|-4.0864573797596|-4.0948450379587|-4.0948450379587
07296|101023|/equities/gem-year-ind|SHANGHAICOMP||-3.9505807992939|-3.9505807992939|-3.9578675425852|-4.1931862077012|-4.3952069239367|-4.5046741914472|-4.6405987018464|-4.6405987018464|-4.6405987018464|-4.6405987018464|-4.6405987018464|-4.6405987018464|-4.6405987018464|-4.7845541894566|-4.9283936487449|-4.9815484668163|4.6682946487347|4.6682946487347|4.6682946487347|4.6682946487347|4.6682946487347|4.6682946487347|4.6682946487347|4.6682946487347|4.6682946487347|4.659771897625|4.6508576099863|-4.9376875395616||-4.9376875395616|-4.9376875395616|-4.9376875395616|-4.9913193909151|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7342604660882|4.7125114361327|4.6738413076687|4.6738413076687|4.6726015652869|4.6590018102034|4.6110500578012|-4.8109467740294|-4.8109467740294|-4.8109467740294|-4.8109467740294|-4.8109467740294|-4.8109467740294|-4.8109467740294|-4.8109467740294|-4.8109467740294|-4.8109467740294|-4.8109467740294|-4.8109467740294|-4.8109467740294|-4.8109467740294|-4.8109467740294|-4.86771840469|-4.9141317938871|-4.9601464111614|-4.9823848228772|-4.9904278363474|-5.0076974592483|-5.0368859725833|-5.0400189654927|-5.0400189654927|-5.0400189654927|||||||-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.0400189654927|-5.048086131218|4.8081152496158|4.8081152496158|4.8081152496158|4.8081152496158|4.8081152496158|4.8081152496158|4.8081152496158|4.8081152496158|4.8081152496158|4.8081152496158|4.8081152496158|4.8081152496158|4.8081152496158|4.8081152496158|4.8050803590481|4.8050803590481|4.7728671948849|4.7655781350485|4.7655781350485|4.7655781350485|4.7655781350485|4.7655781350485|4.7655781350485|4.7655781350485|4.7655781350485|4.7655781350485|4.7655781350485|4.7655781350485|4.7655781350485|4.7655781350485|4.7655781350485|4.7655781350485|4.7655781350485|4.7655781350485|4.7655781350485|4.7655781350485|4.7445312961331|4.7261460869832|4.7040510806025|4.6795011264948|4.6568139039682|4.6568139039682|4.6568139039682|||4.6568139039682|4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911||||4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911|4.6511976720911|4.6057294957639|-4.8005786580066|-4.8005786580066|-4.8005786580066|-4.8005786580066|-4.8005786580066|-4.8005786580066|-4.8005786580066|-4.8523097217326|-4.8547888001077|-4.8614437617707||-4.8614437617707|-4.8614437617707|-4.8614437617707|-4.8666041204055|-4.8906712078077|-4.9276528861597|-4.9276528861597|-4.9276528861597|-4.9276528861597|-4.9276528861597|-4.9276528861597|-4.9276528861597|-4.9276528861597|-4.9276528861597|-4.9276528861597|-4.9276528861597|4.7579163234279|4.7579163234279|4.7579163234279|4.7579163234279|4.7579163234279|4.7579163234279|4.7410179421687|4.7255757434924|4.7184785261274|4.7184785261274|4.7184785261274|4.7184785261274|4.7184785261274
07297|100580|/equities/gemdale|SHANGHAICOMP||-4.4040934607135|-4.4040934607135|-4.4040934607135|-4.4923261320974|3.953511561634|3.953511561634|3.953511561634|3.953511561634|3.953511561634|3.9183463141674|-4.3486060117015|-4.3486060117015|-4.3486060117015|-4.3778955113368|-4.4356118219229|-4.4356118219229|-4.4912354700137|-4.5447060258707|-4.5541178552664|-4.5825898198647|-4.5825898198647|-4.5825898198647|-4.5873220792924|-4.6272443099207|-4.6272443099207|-4.6272443099207|-4.6272443099207|-4.6272443099207||-4.6272443099207|-4.6272443099207|-4.6272443099207|-4.6730496136553|-4.7628328500199|-4.8537032005972|-4.8768923942453|-4.955991606382|-5.0422130739992|-5.1857920660249|-5.2725468491704|-5.2944967057077|-5.3327739267181|-5.3431776399758|-5.3431776399758|-5.4890863492916|-5.5889847096282|-5.6105385683728|-5.6289314586534|-5.7566961011625|-5.7566961011625|-5.7566961011625|-5.9129958375004|5.1781537048083|5.1781537048083|5.1781537048083|5.172440060108|5.172440060108|5.172440060108|-5.5619282153299|-5.5619282153299|-5.5619282153299|-5.5619282153299|-5.5619282153299|-5.5619282153299|-5.5619282153299|-5.5619282153299|-5.5619282153299|-5.5619282153299|-5.5619282153299|-5.5619282153299|-5.6332536170936|-5.7352818857803|-5.7830913211652|-6.0026900652925|-6.0026900652925|-6.0026900652925|-6.0308743866422|-6.0308743866422|-6.0308743866422|-6.0308743866422|-6.0308743866422|-6.1587494647214|-6.4858328540799|-6.7703696312371|-6.8926329151197|-6.9801477873108|-7.027942044181|-7.1493798700112|-7.2615332037362|||||||-7.4155925015777|-7.4617694197065|-7.522521714145|-7.6789128557113|-7.7360144737989|-7.7861271305912|-7.8040302775561|-7.8489225994944|-7.9115805506043|-8.071200622379|-8.0724452747892|-8.1871612352344|-8.2096237917975|-8.2803308138694|-8.2803308138694|-8.2803308138694|-8.2803308138694|-8.2803308138694|-8.2803308138694|-8.2803308138694|-8.2803308138694|-8.2803308138694|-8.2803308138694|-8.2803308138694|-8.2803308138694|-8.2803308138694|-8.551478612141|-8.6971985893295|-8.9191092734918|7.776158126178|7.776158126178|7.776158126178|7.776158126178|7.776158126178|7.776158126178|7.776158126178|7.776158126178|7.776158126178|7.776158126178|7.776158126178|7.776158126178|7.776158126178|7.776158126178|7.776158126178|7.2501757762858|7.0342297433861|7.0342297433861|6.6469219657059|-7.2483066731721|-7.2483066731721|-7.2483066731721|-7.2483066731721|-7.2483066731721|-7.249785415997|-7.3353168883477|-7.3770190255018|-7.452798765696|-7.5575911687197|-7.5575911687197|-7.6445456264617|-7.6522730454473|-7.7030810895527|-7.7850901620217|-7.8374074610082|-7.8374074610082|-7.8374074610082|-7.8374074610082|-7.8374074610082|-7.8374074610082|||-7.8705522117464|-7.8705522117464|-7.8705522117464|-7.8705522117464|-7.8705522117464|-7.8705522117464|-7.8705522117464|-7.8705522117464|-7.8705522117464|-7.8705522117464|-7.8705522117464|-7.8705522117464|-7.8705522117464|-7.8705522117464|-7.8705522117464|-7.9077188833075|-7.9077188833075|-7.9409587213637|-7.9409587213637|-7.9409587213637|-8.1088430163199|-8.3061025080042|-8.3061025080042|-8.4228915038988|-8.610150136855|-8.610150136855|-8.610150136855|-8.610150136855|-8.610150136855|-8.610150136855|-8.610150136855|-8.610150136855|-8.610150136855|-8.610150136855|-8.610150136855||||-8.8084999083443|-8.8287864423316|-8.8287864423316|-8.8287864423316|-8.9975402859097|8.306694041172|8.306694041172|8.306694041172|8.306694041172|8.2049308304915|8.2049308304915|8.202692756551|8.202692756551|8.1609168640104|8.1609168640104|8.1149275148563|-8.9844213528469||-8.9844213528469|-8.9844213528469|-8.9844213528469|-8.9844213528469|-9.0576907311364|-9.0763227315394|-9.1453588110041|-9.2420652289999|-9.2917561486115|-9.2917561486115|-9.2917561486115|-9.3778615884643|-9.3778615884643|-9.3778615884643|-9.4493969552141|-9.4493969552141|-9.4748858469969|-9.5948727415939|-9.8281918948381|-9.8757690263555|-10.040854647509|-10.251505007072|-10.307240551061|-10.307240551061|-10.307240551061|-10.307240551061|-10.307240551061|-10.307240551061|-10.307240551061
07298|100870|/equities/hainan-zhenghe|SHANGHAICOMP||-2.4109574761032|-2.4109574761032|-2.4109574761032|-2.4321749040417|2.1494728639051|2.1494728639051|2.1494728639051|2.1494728639051|-2.4352526019835|-2.4352526019835|-2.4352526019835|-2.4352526019835|-2.4375029085768|-2.5100031824789|-2.5327813196934|-2.5536460400463|-2.5768187730594|-2.5768187730594|-2.5768187730594||-2.5768187730594|-2.5768187730594|-2.5953542357334|-2.622615801587|-2.6278978536476|-2.6278978536476|-2.6278978536476|-2.6278978536476||-2.6278978536476|-2.6278978536476|-2.6278978536476|-2.6278978536476|-2.6278978536476|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4400027295842|2.4327807846879|2.4197564062383|2.4075069755212|2.4007673477871|2.4007673477871|2.4007673477871|2.4007673477871|2.4007673477871|2.4007673477871|2.4007673477871|2.4007673477871|2.4007673477871|2.4007673477871|2.4007673477871|2.4007673477871|2.3836303657672|2.2684781359722|-2.6476112470713|-2.6476112470713|-2.6476112470713|-2.6476112470713|-2.6476112470713|-2.6476112470713|-2.7595681466093|-2.8079310863129|-2.8079310863129|-2.8079310863129|-2.8079310863129|-2.8079310863129|-2.8079310863129|-2.8079310863129|-2.8079310863129|-2.8079310863129|||||||-2.8079310863129|-2.8228779389672|-2.8228779389672|-2.872086705346|2.6115703962698||2.595633721181|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5659848763802|2.5283164927538|2.4825739009707|2.441193234427|2.3997479116989|2.3997479116989|2.3997479116989|2.3997479116989|2.3997479116989|2.3997479116989|2.3997479116989|||2.3997479116989|2.3997479116989|2.3997479116989|2.3997479116989|2.3997479116989|2.3997479116989|2.3997479116989|2.3997479116989|-2.5501876348242|-2.5501876348242|-2.5507639772345|-2.5642146454242|-2.5642146454242|-2.5752384249797|-2.5924870641618|-2.6110966637829|-2.6134406808459|-2.6152630162737|-2.6152630162737|-2.6152630162737|-2.6152630162737|-2.6152630162737|-2.6152630162737|-2.616403296314|-2.6715592308424|-2.6745102718563|-2.7300113787354|-2.7544570885434|-2.7977300840765|-2.8276297715158|-2.8276297715158|-2.8364809604593|-2.8364809604593|-2.8364809604593|-2.8364809604593||||-2.8364809604593|-2.9094233747|-2.915197635381|2.6628221171898|2.6628221171898|2.6628221171898|2.6628221171898|2.6628221171898|2.6628221171898|2.6628221171898|2.4948024504497|2.3881137893282|2.2662375950904|2.2269305547179|2.2243673492473|2.2209637881431|2.1566264365683||-2.2983723856316|-2.2983723856316|-2.2983723856316|-2.2983723856316|-2.3370803966904|2.2474799306512|2.2474799306512|2.2474799306512|2.2474799306512|2.2474799306512|2.2474799306512|2.2474799306512|2.2474799306512|2.2474799306512|2.2474799306512|2.2474799306512|2.2474799306512|2.2474799306512|2.2474799306512|2.2474799306512|2.2474799306512|2.2474799306512|2.2474799306512|2.2474799306512|2.2474799306512|2.2474799306512|2.2474799306512|2.2474799306512|2.2474799306512
07299|1031221|/equities/getein-biotech|SHANGHAICOMP||-9.1029391180304|-9.1029391180304|-9.1029391180304|-9.1029391180304|-9.519376954638|-9.7043075133286|-9.9486750550759|-10.044980486868|-10.044980486868|-10.044980486868|-10.044980486868|-10.044980486868|-10.044980486868|-10.384978780744|-10.668309699162|-10.691454899161|-11.018838895525|-11.081487988063|-11.131097686101|-11.188206910853|-11.188206910853|-11.286896334494|-11.362923137135|-11.362923137135|-11.362923137135|-11.362923137135|-11.362923137135|-11.362923137135||-11.362923137135|-11.362923137135|-11.362923137135|-11.380469948922|-11.454410878458|-11.602679137431|-11.702421272289|-11.749912302242|-11.762680310393|-11.890755885602|-11.971395538649|-12.091784369308|-12.091784369308|-12.100871125149|11.390077554583|11.390077554583|11.390077554583|11.390077554583|11.390077554583|11.390077554583|11.390077554583|11.390077554583|11.390077554583|11.390077554583|11.390077554583|11.390077554583|11.233419960737|11.154221857035|11.154221857035|11.039135761221|10.93041446469|10.93041446469|10.911015751867|10.819082568909|10.819082568909|10.819082568909|10.819082568909|10.720091262156|10.708434809904|10.631594434558|10.558437999949|10.522709088044|10.515875086025|10.515875086025|10.313750038363|9.9913885966684|-11.118276814116|-11.118276814116|-11.118276814116|-11.118276814116|-11.256418417442|-11.448242450807|-11.595765588832|-11.595765588832|-11.595765588832|-11.595765588832|-11.595765588832|-11.595765588832|-11.595765588832|-11.595765588832|||||||-11.595765588832|-11.595765588832|-11.595765588832|-11.595765588832|-11.595765588832|-11.595765588832|-11.595765588832|-11.595765588832|-11.595765588832|-11.595765588832|-11.595765588832|-11.595765588832|-11.595765588832|-11.595765588832|-11.595765588832|-11.779183544662|-11.826315100487|-11.924239299359|-11.933599469466|-11.980966487967|-11.980966487967|-11.980966487967|-11.980966487967|-12.207581133622|-12.207581133622|-12.207581133622|-12.246201562637|-12.293557166781|-12.403396871053|-12.528773760754|-12.569748957906|-12.644319956138|-12.644319956138|-12.69257761884|-12.732993840848|-12.732993840848|-12.732993840848|-12.732993840848|-12.951849620654|-12.951849620654|-12.951849620654|-12.951849620654|-12.986424303564|-12.986424303564|-12.986424303564|-12.986424303564|-12.986424303564|-12.986424303564|-12.986424303564|-13.032138507137|-13.099042963727|-13.164491520705|-13.250546466843|-13.299361765758|-13.299361765758|-13.299361765758|-13.299361765758|-13.299361765758|-13.299361765758|-13.299361765758|-13.299361765758|-13.299361765758|-13.299361765758|-13.299361765758|-13.299361765758|-13.299361765758|-13.299361765758|-13.299361765758|-13.299361765758|||-13.448734879908|-13.553038624059|-13.556795890128|-13.556795890128|-13.556795890128|-13.556795890128|-13.659772774683|-13.744791456028|-13.744791456028|-13.744791456028|-13.892546066492|-14.058939970036|12.963151047604|12.963151047604|12.963151047604|12.963151047604|12.963151047604|12.963151047604|12.963151047604|12.963151047604|12.963151047604|12.963151047604|12.963151047604|12.963151047604|12.963151047604|12.963151047604|12.963151047604|12.963151047604|12.963151047604|12.963151047604|12.963151047604|12.963151047604|12.963151047604|12.963151047604|12.963151047604||||12.963151047604|12.254612946926|-13.616095724888|-13.616095724888|12.867800186289|12.867800186289|12.867800186289|12.867800186289|12.867800186289|12.867800186289|12.867800186289|12.867800186289|12.867800186289|12.867800186289|12.867800186289|12.867800186289|12.867800186289||12.867800186289|12.867800186289|12.867800186289|12.867800186289|12.867800186289|12.867800186289|12.818465625283|12.818465625283|12.818465625283|12.818465625283|12.818465625283|12.818465625283|12.818465625283|12.818465625283|12.818465625283|12.818465625283|12.818465625283|12.818465625283|12.818465625283|12.796554414424|-13.599688245802|-13.599688245802|-13.599688245802|-13.599688245802|-13.599688245802|-13.599688245802|-13.599688245802|-13.599688245802|-13.599688245802
07300|997894|/equities/gigadevice-semiconductor-beijing|SHANGHAICOMP||-68.544386876032|-68.544386876032|-68.544386876032|-68.544386876032|-71.538762212247|-73.44751498484|-73.56945766104|-75.547179366623|-77.177421094614|-79.550465373682|-80.384213882816|-80.384213882816|-81.183571133494|-81.821747975747|-82.849998527593|-82.849998527593|-83.718883573818|-84.096538609716|-85.353934467339|-85.459924473259|-86.034916946063|-86.066014047872|-87.121685818843|-88.08242758558|-90.142698911007|-92.557443675261|-96.057161182012|-97.843741656023||-97.843741656023|-97.843741656023|-97.843741656023|-97.843741656023|-98.570585151546|-98.570585151546|-98.570585151546|-98.570585151546|-98.570585151546|-98.570585151546|-98.570585151546|-98.570585151546|-98.570585151546|-98.570585151546|-98.570585151546|-98.570585151546|-98.570585151546|-98.740644980396|-100.07183133333|-101.67949904687|-101.67949904687|-101.67949904687|-103.07928713858|-103.07928713858|-103.07928713858|-104.73864935836|-105.15349789682|-106.39221891896|96.959941332613|96.959941332613|96.959941332613|96.959941332613|96.959941332613|96.959941332613|96.959941332613|96.959941332613|96.959941332613|96.959941332613|96.959941332613|96.959941332613|94.704374782548|94.327104393163|94.327104393163|94.327104393163|91.578452445312|-105.03980370864|-105.03980370864|-105.03980370864|-105.4710478766|-105.4710478766|95.601433169913|95.601433169913|95.601433169913|95.601433169913|95.601433169913|95.601433169913|95.601433169913|95.601433169913|94.462150984419|92.036833901552|||||||91.641585044288|91.641585044288|91.641585044288|91.641585044288|91.313898177335|91.313898177335|91.313898177335|90.480998669939|89.915735283605|89.915735283605|89.915735283605|89.915735283605|89.689523091265|89.689523091265|89.689523091265|89.689523091265|89.255024554938|88.446692813999|-99.423593280793|-99.423593280793|-99.423593280793|-99.423593280793|-99.423593280793|-99.423593280793|-99.423593280793|-101.09621826596|-101.50322982935|-101.50322982935|-103.18136418823|-105.43040862088|-105.46822966475|-106.94803491056|-109.58059549796|-110.52065669681|-112.94461665314|-113.73179918044|-115.26310884415|-116.88456346656|105.07908359918|105.07908359918|105.07908359918|105.07908359918|105.07908359918|105.07908359918|105.07908359918|105.07908359918|105.07908359918|105.07908359918|105.07908359918|105.07908359918|105.07908359918|105.07908359918|105.07908359918|105.07908359918|105.07908359918|101.48064885044|100.88633361075|100.88633361075|100.88633361075|100.88633361075|100.88633361075|100.88633361075|100.88633361075|100.88633361075|100.88633361075|100.88633361075|100.88633361075|100.88633361075|100.88633361075|||100.88633361075|100.88633361075|100.22092920115|-113.65589854672|-113.65589854672|-113.65589854672|-113.65589854672|-113.65589854672|-113.65589854672|-113.81099941945|-114.94124926369|-114.94124926369|-114.94124926369|-114.94124926369|-114.94124926369|-114.94124926369|-114.94124926369|-114.94124926369|-114.94124926369|-114.94124926369|-114.94124926369|-114.94124926369|-114.94124926369|-114.94124926369|-114.94124926369|-114.94124926369|-114.94124926369|-114.94124926369|-116.83401031014|-116.83401031014|-117.2416775968|-120.59353057834|-123.38836534258|-125.23540769943|-126.46323020071||||-130.79080801109|-132.90645631264|-134.88772745608|-139.12747500206|120.6766199569|120.6766199569|120.6766199569|120.6766199569|120.6766199569|120.6766199569|120.6766199569|120.6766199569|120.6766199569|120.6766199569|120.6766199569|120.6766199569|118.21180157971||116.00421614461|114.32468896236|107.14282717928|107.14282717928|105.56177079387|105.56177079387|105.56177079387|105.56177079387|99.155298627166|-109.89557406617|-109.89557406617|-109.89557406617|-109.89557406617|-109.89557406617|-109.89557406617|-109.89557406617|-109.89557406617|-111.33785954795|-111.70180489499|-111.70180489499|-113.84478099565|-115.29310107736|-115.29310107736|-115.29310107736|-115.29310107736|-115.29310107736|-116.74955575232|-119.65617304118|108.45211844324
07301|100413|/equities/s-giti-tire|SHANGHAICOMP||-13.615699570491|-13.615699570491|-13.615699570491|-13.794665858827|-14.472407020553|-14.624896170281|-14.661261794263|-14.661261794263|-14.661261794263|-14.661261794263|-14.661261794263|-14.661261794263|-14.661261794263|-15.045846141371|-15.222819732332|-15.222819732332|-15.222819732332|-15.222819732332|-15.222819732332|-15.222819732332|-15.222819732332|-15.222819732332|-15.222819732332|-15.222819732332|-15.222819732332|-15.222819732332|-15.222819732332|-15.222819732332||-15.222819732332|-15.222819732332|-15.222819732332|-15.309799908161|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.52308707391|14.516763529896|14.454630111536|14.454630111536|14.454630111536|14.454630111536|14.454630111536|14.454630111536|14.415700301948|14.298555702438|14.085061755964|13.983401951071|13.921002318326|13.917198048947|13.917198048947|13.917198048947|13.730775580271|13.722528123706|13.716141965488|13.544046590173|13.485052052961|13.47315058471|13.47315058471|13.132390178588|-14.181992606911|-14.181992606911|-14.181992606911|-14.181992606911|-14.304991223849|-14.583879394042|-14.857087897711|-15.096209048621|-15.220787789416|-15.246986735741|-15.323318654607|-15.387020674359|-15.434467199789|-15.566158362465|||||||-15.566158362465|-15.566158362465|-15.566158362465|-15.810351805923|-15.810351805923|-15.810351805923|-15.810351805923|-15.810351805923|-15.810351805923|-15.810351805923|-15.810351805923|-15.810351805923|-15.810351805923|-15.810351805923|-15.810351805923|-15.825946866403|-15.867881100933|-15.867881100933|-15.867881100933|-15.867881100933|-15.867881100933|-16.047983382051|-16.047983382051|-16.047983382051|-16.047983382051|-16.047983382051|-16.430305513266|-16.430305513266|-16.430305513266|-16.430305513266|-16.430305513266|-16.430305513266|-16.430305513266|-16.430305513266|-16.601797971711|-16.601797971711|-16.601797971711|-16.708083411775|-16.708083411775|-16.820093601636|-16.893992337575|-16.939364737986|-16.939364737986|-16.939364737986|-16.939364737986|-16.939364737986|-16.939364737986|-16.939364737986|-16.939364737986|-16.939364737986|-16.939364737986|-16.939364737986|-16.939364737986|-16.939364737986|-16.939364737986|-16.939364737986|-16.939364737986|-16.939364737986|-16.939364737986|-17.036574258342|-17.036574258342|-17.036574258342|-17.036574258342|-17.036574258342|-17.036574258342|-17.036574258342|-17.036574258342|-17.036574258342|-17.036574258342|||15.520145209553|15.520145209553|15.520145209553|15.520145209553|15.520145209553|15.520145209553|15.520145209553|15.520145209553|15.520145209553|15.520145209553|15.520145209553|15.520145209553|15.520145209553|15.520145209553|15.520145209553|15.520145209553|15.520145209553|15.520145209553|15.520145209553|15.520145209553|15.520145209553|15.42460672935|14.682895263921|13.854328774623|13.744047999888|13.744047999888||13.51524553607|13.51524553607|13.51524553607|13.51524553607|13.51524553607|13.51524553607|13.51524553607|13.51524553607||||13.51524553607|13.51524553607|13.51524553607|13.51524553607|13.51524553607|13.51524553607|13.51524553607|13.504716982555|13.486379281621|13.486379281621|13.316393777513|13.316393777513|13.316393777513|13.316393777513|13.316393777513|13.316393777513|13.316393777513||13.316393777513|-14.251571883701|-14.251571883701|-14.251571883701|-14.251571883701|-14.251571883701|-14.251571883701|-14.251571883701|-14.302301607687|-14.343668736968|-14.391298547888|-14.445332120419|-14.615924330288|-14.772693814761|-14.80509757523|-14.80509757523|-14.80509757523|-14.80509757523|-14.80509757523|-14.80509757523|-14.80509757523|-14.80509757523|-14.808997625822|-14.918886496749|-14.993207165628|-15.049118462569|-15.365438549253|-15.365438549253|-15.365438549253
07302|100708|/equities/gaochun-ceram|SHANGHAICOMP||10.036521695412|-11.693530516646|-11.693530516646|-11.693530516646|-12.131144422979|-12.452938444847|-12.552757832613|-12.552757832613|-12.552757832613|-12.552757832613|-12.552757832613|-12.552757832613|-12.552757832613|-12.852508435874|-13.103158898595|-13.103158898595|-13.436287610005|-13.527541814325|-13.667037349231|-13.667037349231|-13.667037349231|-13.667037349231|-13.793930377438|-14.002144643415|-14.145797764647|-14.145797764647|-14.145797764647|-14.145797764647||-14.145797764647|-14.145797764647|-14.145797764647|-14.145797764647|-14.145797764647|-14.145797764647|-14.145797764647|-14.209219653725|-14.328021958271|-14.5605799388|-14.712175160627|-14.712175160627|-14.712175160627|-14.712175160627|-14.712175160627|-14.712175160627|-14.732972549046|-14.7755247472|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-14.908884846972|-15.011538651041|-15.267264633766|-15.375849915203|-15.441499869754|-15.483888644565|-15.645431909946|-15.781326143626|-15.781326143626|-15.781326143626|-15.781326143626|-15.781326143626|||||||-15.781326143626|-15.781326143626|-15.801863103288|-15.801863103288|-15.801863103288|-15.801863103288|-15.895268154592|-15.895268154592|-15.895268154592|-15.895268154592|-15.895268154592|-15.895268154592|-15.895268154592|-15.895268154592|-15.895268154592|-15.895268154592|-15.895268154592|-15.895268154592|-15.895268154592|-15.895268154592|-15.895268154592|-15.895268154592|-15.895268154592|-15.895268154592|-15.895268154592|-16.028075854481|-16.217861670588|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.24030761854|15.20534123465|15.135935349427|15.134927479384|14.9779462487|14.9779462487|14.9779462487|14.9779462487|||14.9779462487|14.782716979638|-15.85610049037|-15.85610049037|-15.85610049037|-15.899001150968|14.967066658414|14.967066658414|14.967066658414|14.967066658414|14.967066658414|14.967066658414|14.967066658414|14.967066658414|14.967066658414|14.958524684462|14.958524684462|14.958524684462|14.958524684462|14.958524684462|14.958524684462|14.958524684462|14.958524684462|14.842806582487|14.816472042592|14.816472042592|14.816472042592|14.816472042592|14.816472042592|14.816472042592|14.816472042592|14.816472042592|14.816472042592|-16.349208247635|-16.349208247635||||-16.349208247635|-16.349208247635|-16.349208247635|-16.349208247635|-16.509120927887|-16.987911845398|-17.038790916019|-17.149061919502|-17.149061919502|-17.279513413433|-17.283904030062|-17.533921468368|-17.533921468368|-17.533921468368|-17.533921468368|-17.533921468368|-17.533921468368||-17.533921468368|-17.533921468368|-17.533921468368|-17.631024082625|-17.88224846359|16.563210795199|16.563210795199|16.563210795199|16.563210795199|16.563210795199|16.563210795199|16.563210795199|16.563210795199|16.563210795199|16.563210795199|16.563210795199|16.563210795199|16.563210795199|16.563210795199|16.563210795199|16.563210795199|16.563210795199|16.500507452207|16.500507452207|16.321121420472|16.321121420472|16.321121420472|16.321121420472|16.321121420472
07303|100433|/equities/gold-seed-wine|SHANGHAICOMP||-15.250794751884|-15.250794751884|-15.250794751884|-15.548105460009|-16.284561772701|-16.800068638454|-16.980076019113|-17.231251822151|-17.231251822151|-17.231251822151|-17.231251822151|-17.231251822151|-17.231251822151|-17.553047521175|-17.553047521175|-17.553047521175|-18.04616510345|-18.3429608022|-18.514400976105|-18.6393799652|-18.6393799652|-18.6393799652|-18.6393799652|-18.786534294965|-19.081149615052|-19.349609733955|-19.484840828763|-19.484840828763||-19.484840828763|-19.484840828763|-19.484840828763|-19.520975229264|-19.520975229264|-19.520975229264|-19.520975229264|-19.520975229264|-19.80830576367|-20.110894652945|-20.606549762733|-21.077832459351|-21.307204999906|-21.307204999906|-21.307204999906|-21.618560886364|-21.940623071437|-22.055135703357|-22.286262380053|-22.476650194614|-22.476650194614|-22.476650194614|-22.476650194614|-22.622944465709|-23.119382239528|-23.576536232837|-23.696150522108|-23.779805578879|-23.779805578879|-23.779805578879|-23.779805578879|-24.10422782334|-24.285033631133|-24.285033631133|-24.330592605589|-24.516770015291|-24.594089655761|-24.594089655761|-24.594089655761|-24.594089655761|-24.594089655761|-24.594089655761|-24.594089655761|-24.594089655761|-24.594089655761|-24.594089655761|-24.594089655761|-24.594089655761|-24.594089655761|-24.855654986571|-25.118505566066|23.381575616931|23.381575616931|23.381575616931|23.381575616931|23.381575616931|23.381575616931|23.381575616931|23.381575616931|23.381575616931|||||||-24.941599293587|-25.155666055544|-25.400184196746|-25.620760964592|-25.623037655216|-25.623037655216|-25.936708484603|-26.229676496665|-26.475196056543|-26.509662077359|-26.740794873513|-26.740794873513|-26.740794873513|-26.740794873513|-26.740794873513|-26.740794873513|-26.740794873513|-26.740794873513|-26.740794873513|-26.740794873513|-26.740794873513|-26.740794873513|-26.740794873513|-26.740794873513|-26.740794873513|-26.850327412593|-27.076474843541|-27.221638346292|-27.616264502844|-27.861960376458|25.551651056167|25.551651056167|25.551651056167|25.551651056167|25.551651056167|25.551651056167|25.551651056167|25.551651056167|25.551651056167|25.551651056167|25.551651056167|25.282588311015|25.282588311015|25.282588311015|25.032287303182|25.032287303182|25.032287303182|25.032287303182|24.2380967577|23.66566292|23.305180615321|23.271491081232|23.271491081232|23.271491081232|23.271491081232|23.201657011237|22.887395967076|22.73988417898|-25.292426824148|-25.292426824148|-25.777695390444|-26.069327986334|-26.069327986334|-26.069327986334|-26.069327986334|-26.071514148771|-26.071514148771|-26.071514148771|-26.071514148771|||23.767331803175|23.767331803175|23.767331803175|23.767331803175|23.44312552799|23.44312552799|23.127361714721|22.757623924017|22.748800734189|22.748800734189|22.748800734189|22.748800734189|22.748800734189|22.36922314819|22.318917017615|22.318917017615|21.952130350179|-24.19470321944|-24.19470321944|-24.19470321944|-24.19470321944|-24.19470321944|-24.19470321944|-24.19470321944|-24.19470321944|-24.19470321944|-24.712448038554|-24.832720030122|-25.383023408578|-25.652312130013|-25.652312130013|-26.322569469919|-26.631723417753|-26.631723417753|-26.631723417753||||-26.631723417753|-26.631723417753|-26.631723417753|-26.826879612597|-26.826879612597|-27.000978805392|-27.11553165843|-27.240590651057|-27.615100100329|-27.759815007437|-27.759815007437|-27.900905907141|-28.243784917711|-28.842538000609|-29.411708542004|-29.468097870604|-29.468097870604||-29.608800531206|-29.608800531206|-29.608800531206|-29.608800531206|-29.608800531206|-29.608800531206|-29.608800531206|-29.608800531206|-29.608800531206|-29.608800531206|-29.608800531206|-29.608800531206|-29.608800531206|-29.608800531206|26.799693563896|26.799693563896|26.799693563896|26.799693563896|26.799693563896|26.799693563896|26.799693563896|26.799693563896|26.799693563896|26.799693563896|26.799693563896|26.799693563896|26.799693563896|26.799693563896|26.799693563896
07304|1162041|/equities/gongniu-group|SHANGHAICOMP||90.349323682337|89.325337432968|89.325337432968|87.344260559201|86.670714036392|86.670714036392|86.670714036392|86.670714036392|86.670714036392|-94.923303516584|-94.923303516584|-94.923303516584|-94.923303516584|-94.923303516584|-94.923303516584|-94.923303516584|-95.034624181109|-95.034624181109|-95.034624181109|-96.008475076178|-96.786941567233|-96.786941567233|-96.786941567233|-96.786941567233|-96.786941567233|-96.786941567233|-96.786941567233|-96.786941567233||-96.786941567233|-96.786941567233|-96.786941567233|-96.786941567233|-96.786941567233|-96.786941567233|-96.786941567233|-96.786941567233|-96.786941567233|-96.786941567233|-96.786941567233|-96.786941567233|-96.786941567233|-96.786941567233|-96.786941567233|-96.786941567233|-96.786941567233|-98.895486662974|-100.16331929431|-101.44595940371|-101.44595940371|-101.44595940371|-101.44595940371|-101.44595940371|-101.44595940371|-102.68273028024|-103.0430337973|-103.44003784078|-103.77393694152|-103.77393694152|-104.03437095471|-104.66430256972|-105.45367487944|-105.48630459084|-105.62478142065|-106.43086666843|-106.89596393131|-107.23218396|98.401103718807|98.401103718807|98.401103718807|98.401103718807|98.401103718807|98.401103718807|98.401103718807|95.126743778511|-105.43642556897|-105.43642556897|-105.43642556897|-105.43642556897|-105.93213714749|99.619692457066|99.619692457066|99.619692457066|99.619692457066|99.619692457066|99.619692457066|99.619692457066|99.619692457066|99.619692457066|||||||99.619692457066|99.619692457066|99.619692457066|99.619692457066|99.619692457066|99.619692457066|99.619692457066|99.619692457066|99.619692457066|99.619692457066|99.619692457066|99.619692457066|99.619692457066|99.619692457066|99.619692457066|99.619692457066|99.619692457066|99.619692457066|99.619692457066|99.619692457066|99.619692457066|99.619692457066|99.619692457066|99.619692457066|99.619692457066|99.619692457066|99.619692457066|99.619692457066|99.619692457066|98.109098474566|95.849704095354|95.849704095354|95.849704095354|95.849704095354|95.849704095354|94.990227722052|94.736502948543|94.736502948543|94.736502948543|94.736502948543|94.016671621293|93.927121977122|93.927121977122|93.856802044214|-100.80894552371|-100.80894552371|-100.80894552371|-100.80894552371|-100.80894552371|-101.84994174265|-102.5098655521|-102.5098655521|-103.25540794919|-103.32878181217|-103.53297592769|-103.53297592769|-103.53297592769|-103.53297592769|-103.53297592769|-103.53297592769|-105.6321976623|-107.06244160964|-108.47937729441|-109.5920841703|-110.35287608142|-112.50708324639|-113.37571974045|-113.37571974045|-113.37571974045|||-118.49302196774|-120.23224619001|-121.80360940397|-123.24734447731|-123.46855317941|-123.46855317941|-123.46855317941|-123.46855317941|-123.46855317941|-126.09172229624|-132.76128578028|-158.93616830645|-158.93616830645|-158.93616830645|-158.93616830645|-158.93616830645|-158.93616830645|-158.93616830645|-158.93616830645|-158.93616830645|-158.93616830645|-158.93616830645|-158.93616830645|-158.93616830645|-158.93616830645|-159.53531300446|-159.53531300446|-159.53531300446|-159.53531300446|-159.53531300446|-159.53531300446|-159.53531300446|-159.53531300446|-159.53531300446|-159.53531300446||||-159.53531300446|-159.53531300446|-159.53531300446|-159.53531300446|-161.98035130921|-161.99450821865|-161.99450821865|-163.88723654204|-164.33344125666|-164.33344125666|-164.73715390009|-164.91627617724|-166.98419910942|-167.90300450363|-167.91588368829|-167.91588368829|-167.91588368829||-167.91588368829|-167.91588368829|-167.91588368829|-167.91588368829|-167.91588368829|-168.4565328538|-168.9294855263|154.55590095027|154.55590095027|154.55590095027|154.55590095027|154.55590095027|154.55590095027|154.55590095027|154.55590095027|154.55590095027|154.55590095027|154.55590095027|154.55590095027|154.55590095027|154.55590095027|154.55590095027|154.55590095027|152.23988468893|151.64040843519|151.64040843519|151.64040843519|151.64040843519|151.64040843519
07305|1162090|/equities/grace-fabric-tech|SHANGHAICOMP||-6.2315001428512|-6.2315001428512|-6.3694444431627|-6.8799383655482|-7.3004869636886|-7.3899855544162|-7.7110949809895|-7.7236170621707|-7.7236170621707|-7.7236170621707|-7.7236170621707|-7.7236170621707|-7.7236170621707|-8.0434630813415|-8.2560701041547|-8.2634112999536|-8.3930853092711|-8.3930853092711|-8.3930853092711|-8.3930853092711|-8.3930853092711|-8.3930853092711|-8.4523168100296|-8.4942410536804|-8.5160273554446|-8.5160273554446|-8.5160273554446|-8.5160273554446||-8.5160273554446|-8.5160273554446|-8.5160273554446|-8.6061414085628|-8.6101576313709|-8.6391448220764|-8.6391448220764|-8.7186971428407|-8.7186971428407|-8.7535528079683|-8.8300588281082|-8.8764710922607|-8.8764710922607|-8.8764710922607|-8.8764710922607|-8.9411886389702|-8.9411886389702|-8.9411886389702|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1390796858553|-9.1789662527291|-9.1789662527291|-9.1789662527291|-9.1789662527291|-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.4273736083519|||||||-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.4273736083519|-9.7165261202401|8.0115964990822|8.0115964990822|8.0115964990822|7.9801103222013|7.9801103222013|7.9801103222013|7.9801103222013|7.9445673743487|7.1306301266618|-7.8127845227217|-7.8127845227217|-7.8127845227217|-7.9053161077473|-7.9603513272573|-7.9787238474212|-7.9956890967772|-7.9956890967772|-7.9956890967772|-7.9956890967772|-8.0570852377883|-8.0570852377883|-8.2006505969356|-8.2512783477914|-8.3258646009378|-8.3470717004066|-8.4550797995732|7.8338521211827|7.8338521211827|7.8338521211827|7.8338521211827|7.8338521211827|7.8338521211827|7.8338521211827|7.8338521211827|7.8338521211827|7.8338521211827|7.8338521211827|7.8338521211827|7.8338521211827|7.8338521211827|7.8338521211827|7.8338521211827|7.8239527005575|7.8239527005575|7.6982809458201|7.6352138199082|7.6352138199082|7.6352138199082|7.6352138199082|7.6352138199082|7.6352138199082|7.6352138199082|7.6352138199082|7.6352138199082|7.6352138199082|7.6352138199082|||7.6352138199082|7.6352138199082|7.6352138199082|7.6352138199082|7.6352138199082|7.6352138199082|7.6352138199082|7.6352138199082|7.4997440992547|7.4997440992547|7.4997440992547|7.1069379844878|-7.7580491404024|-7.7580491404024|-7.7580491404024|-7.7580491404024|-7.7580491404024|-7.7580491404024|-7.7580491404024|-7.7580491404024|-7.7580491404024|-7.7580491404024|-7.7580491404024|-7.7580491404024|-7.7580491404024|-7.7580491404024|-7.7989496866232|-7.7989496866232|-7.813154758381|-7.813154758381|-7.813154758381|-7.9207276120971|-7.9913641893411|-8.0727420088065|-8.0727420088065||||-8.0727420088065|-8.0747133621919|-8.0974594100038|-8.2343992639161|-8.2654436085596|-8.4981985957784|7.4565934602244|7.4565934602244|7.4565934602244|7.4565934602244|7.4565934602244|7.4565934602244|7.4565934602244|7.4565934602244|7.4565934602244|7.4565934602244|7.4565934602244||7.4565934602244|7.4565934602244|7.4565934602244|7.4565934602244|7.4565934602244|7.4565934602244|7.4565934602244|7.4565934602244|7.4565934602244|7.4565934602244|7.4565934602244|7.4565934602244|7.4565934602244|7.4565934602244|7.4565934602244|7.4565934602244|7.4565934602244|7.4565934602244|7.4565934602244|7.4565934602244|7.4565934602244|7.4565934602244|7.4565934602244|7.4565934602244|7.4565934602244|7.0193185028118|7.0193185028118|7.0193185028118|7.0193185028118
07306|100534|/equities/nanhai-develop|SHANGHAICOMP||14.443392189177|-16.371163035664|-16.371163035664|-16.371163035664|-16.371163035664|-16.371163035664|-16.371163035664|-16.371163035664|-16.371163035664|-16.371163035664|-16.371163035664|-16.371163035664|-16.371163035664|-16.62184768389|-16.807033800175|-16.807033800175|-17.160593164287|-17.220103197983|-17.543448851827|16.490716887432|16.490716887432|16.490716887432|16.490716887432|16.490716887432|16.490716887432|16.459130870985|16.45695691172|16.45695691172||16.45695691172|-17.317979697496|-17.317979697496|-17.317979697496|-17.317979697496|-17.317979697496|-17.317979697496|-17.317979697496|-17.317979697496|-17.456406330791|-17.456406330791|-17.456406330791|-17.456406330791|-17.456406330791|-17.456406330791|-17.456406330791|-17.456406330791|-17.545451402362|-17.691057787666|-17.7989531737|-17.836613997423|-17.856238321688|-17.920485978463|-17.920485978463|-17.920485978463|17.102647933284|17.102647933284|17.102647933284|17.102647933284|17.102647933284|17.102647933284|17.102647933284|17.102647933284|17.102647933284|17.102647933284|17.102647933284|17.102647933284|17.102647933284|17.102647933284|17.102647933284|17.026830524118|16.929279578094|16.929279578094|16.929279578094|16.929279578094|16.929279578094|-17.783237624027|-17.783237624027|-17.783237624027|-17.783237624027|-17.783237624027|-17.783237624027|-17.783237624027|-17.783237624027|-17.783237624027|-17.783237624027|-17.783237624027|-17.783237624027|-17.905263768145|-17.978626633693|||||||-18.15125147613|-18.295835354948|-18.310926811589|-18.338807839699|-18.36200838017|-18.425005354392|-18.425005354392|-18.425005354392|-18.425005354392|-18.586672904213|-18.625191717368|-18.664640880625|-18.664640880625|-18.664640880625|-18.664640880625|-18.991268450464|-19.081408825677|-19.10656551869|-19.157850525459|-19.359833900223|-19.585371008725|18.053748441037|18.053748441037|18.053748441037|18.053748441037|18.053748441037|18.053748441037|18.053748441037|18.053748441037|-19.092916351485|-19.092916351485|-19.092916351485|-19.092916351485|-19.092916351485|-19.092916351485|-19.092916351485|-19.092916351485|-19.092916351485|-19.092916351485|-19.092916351485|-19.092916351485|-19.092916351485|-19.092916351485|-19.092916351485|-19.092916351485|-19.092916351485|-19.092916351485|-19.092916351485|-19.092916351485|-19.092916351485|-19.327241221975|-19.327241221975|-19.329156972645|-19.444267235083|-19.444267235083|-19.444267235083|-19.444267235083|-19.444267235083|-19.444267235083|-19.444267235083|-19.444267235083|-19.444267235083|-19.444267235083|-19.444267235083|-19.444267235083|-19.444267235083|-19.444267235083|-19.444267235083|-19.444267235083|||-19.444267235083|-19.47585250038|-19.588725314075|-19.708519163683|-19.708519163683|-19.708519163683|-19.965577115566|18.941135093054|18.941135093054|18.941135093054|18.941135093054|18.941135093054|18.941135093054|18.941135093054|18.941135093054|18.941135093054|18.941135093054|18.941135093054|18.941135093054|18.941135093054|18.941135093054|18.941135093054|18.941135093054|18.941135093054|18.941135093054|18.941135093054|18.941135093054|18.941135093054|18.941135093054|18.941135093054|18.941135093054|18.941135093054|18.941135093054|18.941135093054|18.941135093054||||18.920151150316|18.666833467053|18.4664824481|18.251436664569|18.251436664569|18.251436664569|18.19399707934|18.19399707934|18.081662582255|17.995180049314|17.791609656231|17.791609656231|17.791609656231|17.791609656231|17.769949921139|17.769949921139|17.468278046193||-18.424638849387|-18.424638849387|-18.424638849387|-18.424638849387|-18.441899459903|-18.441899459903|-18.559331860084|-18.75553374175|-18.75553374175|-18.818250081864|-18.818250081864|-18.818250081864|-18.818250081864|-18.818250081864|-18.818250081864|-18.986388734013|18.288142914899|18.288142914899|18.288142914899|18.288142914899|18.288142914899|18.288142914899|18.167936266934|18.153818383786|18.153131236602|18.068534503041|18.068534503041|18.068534503041|18.068534503041
07307|101100|/equities/great-wall-mot|SHANGHAICOMP/EMCONSGROWTH||19.47772476283|-22.036475438105|-22.036475438105|-22.036475438105|-22.487749596687|-22.691388576397|-22.844320793029|-23.168133862677|-23.616260033916|-23.963067034958|-24.087852138146|-24.148725449889|-24.206916848652|-24.538242172127|-24.566285726618|-24.566285726618|-24.959762172778|-24.980932585543|-24.980932585543|-24.980932585543|-24.980932585543|-24.980932585543|-25.129926222503|-25.1943620244|-25.646990616053|-25.646990616053|-26.092212287287|-26.419014859725||-26.419014859725|-26.419014859725|-26.419014859725|-26.420572413922|-26.732991500549|-26.732991500549|-26.88999048411|-27.171655296608|-27.247950791567|-27.552167732682|-27.877408168013|-27.971963711397|-27.971963711397|-27.971963711397|-27.971963711397|-27.971963711397|-27.971963711397|-28.109404267885|-28.302672163223|-28.654634863773|-28.844594856809|-29.170661286855|27.277074874743|27.277074874743|27.277074874743|27.277074874743|27.277074874743|27.277074874743|27.277074874743|27.277074874743|27.277074874743|27.277074874743|27.277074874743|27.277074874743|27.277074874743|27.277074874743|27.277074874743|27.277074874743|27.277074874743|27.277074874743|27.277074874743|27.277074874743|27.277074874743|27.277074874743|27.277074874743|27.277074874743|27.229814683407|27.229814683407|27.229814683407|27.229814683407|27.229814683407|27.229814683407|27.229814683407|26.980905280079|25.895450205236|25.391055631007|25.231242890873|-27.930405736671|-27.930405736671|-28.031457415192|||||||-28.031457415192|-28.031457415192|-28.031457415192|-28.031457415192|-28.031457415192|-28.031457415192|-28.031457415192|-28.031457415192|-28.031457415192|-28.031457415192|-28.031457415192|-28.031457415192|-28.031457415192|-28.031457415192|-28.031457415192|-28.031457415192|-28.031457415192|-28.031457415192|-28.031457415192|-28.031457415192|-28.031457415192|-28.031457415192|-28.031457415192|-28.031457415192|-28.031457415192|-28.031457415192|-28.031457415192|-28.245508078038|-28.492231981952|-29.053590395935|-29.188989854397|-29.42110053758|-30.021222556743|-30.196914104525|26.785880210355|26.785880210355|26.785880210355|26.785880210355|26.785880210355|26.785880210355|26.785880210355|26.785880210355|26.449311391463|26.013679654455|24.139772625119|24.139772625119|24.139772625119|24.139772625119|24.139772625119|24.139772625119|24.139772625119|24.139772625119|24.139772625119|24.139772625119|24.139772625119|24.139772625119|24.139772625119|23.816955248486|23.816955248486|23.816955248486|23.816955248486|23.816955248486|23.816955248486|23.452727494385|-25.660644770198|-25.660644770198|-25.660644770198|-25.660644770198|-25.660644770198|||-25.660644770198|-25.660644770198|-25.660644770198|-25.660644770198|-25.660644770198|-25.660644770198|-25.660644770198|-25.660644770198|-25.660644770198|-25.660644770198|-25.819780422296|-25.819780422296|-25.819780422296|-25.819780422296|-25.819780422296|-25.819780422296|-26.188089981174|-26.456209861013|-27.136344603667|-28.53816093777|-29.382956021079|-29.62396676356|-29.62396676356|-29.62396676356|-29.62396676356|-29.62396676356|-29.62396676356|-29.62396676356|-29.62396676356|-29.62396676356|-29.62396676356|-29.62396676356|-29.628291757686|-29.628291757686|-30.129768539118||||-30.642206066004|-30.642206066004|-30.642206066004|-30.733279779065|26.646486091334|26.646486091334|26.646486091334|26.646486091334|26.646486091334|25.412878903765|-28.394635021661|-28.394635021661|-28.954594519375|-29.188439372114|-29.427720932056|-29.427720932056|-29.427720932056||-29.62246789302|-29.691131226383|-29.691131226383|-29.691131226383|-29.691131226383|-29.691131226383|-29.691131226383|-29.745274963751|-29.745274963751|-29.745274963751|-29.745274963751|-29.745274963751|-30.355305396599|-30.562562001064|-31.057291680259|-31.929212867863|-32.925791117491|-35.57365697947|31.767980584811|31.767980584811|31.767980584811|31.767980584811|31.767980584811|31.767980584811|31.767980584811|31.767980584811|31.767980584811|31.767980584811|31.767980584811
07308|994560|/equities/great-sun-foods-co-ltd|SHANGHAICOMP||-4.1218172591978|-4.2509081145187|-4.3021201182361|-4.6590223631324|-4.8678025758997|-4.8981137316244|-5.0242917066851|-5.0242917066851|-5.0242917066851|-5.0242917066851|-5.0242917066851|-5.0242917066851|-5.0242917066851|-5.2569906453334|-5.3933230219111|-5.4013349324928|-5.4013349324928|-5.4013349324928|-5.4013349324928|-5.4013349324928|-5.4013349324928|-5.4013349324928|-5.4013349324928|-5.4013349324928|-5.4013349324928|-5.4013349324928|-5.4013349324928|-5.4013349324928||-5.4013349324928|-5.4013349324928|-5.4013349324928|-5.4013349324928|-5.4548164242359|-5.5697960449426|-5.6131064707668|-5.7051186356977|-5.7317981757538|5.2709987804054|5.2709987804054|5.2709987804054|5.2709987804054|5.2709987804054|5.2709987804054|5.2709987804054|5.2709987804054|5.2709987804054|5.2709987804054|5.2709987804054|5.2709987804054|5.2709987804054|5.2709987804054|5.2709987804054|5.2709987804054|4.9822208268508|4.9289145301724|4.9289145301724|4.9187941629516|4.9042157154202|4.8758834297421|4.8758834297421|4.8570926117634|4.8395472552749|4.8161635692884|4.7968688992279|4.7968688992279|4.7948541671719|-5.046217344378|-5.046217344378|-5.046217344378|-5.046217344378|-5.046217344378|-5.046217344378|-5.046217344378|-5.046217344378|-5.046217344378|-5.046217344378|-5.046217344378|-5.046217344378|-5.0924637827327|-5.1488484842965|-5.2148316947828|-5.2237019901154|-5.2648172619752|-5.2648172619752|-5.2909079130946|-5.2916110891161|-5.2916110891161|-5.2916110891161|||||||-5.2916110891161|-5.2916110891161|-5.2916110891161|-5.2916110891161|-5.2916110891161|-5.2916110891161|-5.2916110891161|-5.2916110891161|-5.2916110891161|-5.2916110891161|-5.2916110891161|-5.3590121686522|-5.422360692503|-5.422360692503|-5.4492895184645|-5.508099694902|-5.5889994522535|-5.6474529211782|-5.6474529211782|-5.6474529211782|-5.6474529211782|-5.6474529211782|-5.6474529211782|-5.6474529211782|-5.6474529211782|-5.6474529211782|-5.6632812492343|-5.7514233845574|-5.8743500672866|-5.8743500672866|-5.9659446569603|-5.9977160661663|-6.0630181066687|-6.1116869176422|-6.4124299116703|5.61570672726|5.61570672726|5.61570672726|5.0435630716148|-5.6259863229418|-5.6259863229418|-5.6259863229418|-5.6259863229418|-5.6259863229418|-5.6259863229418|-5.6259863229418|-5.6259863229418|-5.6259863229418|-5.6259863229418|-5.6259863229418|-5.6259863229418|-5.6259863229418|-5.6259863229418|-5.6259863229418|-5.6259863229418|-5.6259863229418|-5.6259863229418|-5.6259863229418|-5.6259863229418|-5.6259863229418|-5.6259863229418|-5.6694293918239|-5.7441191773753|-5.7441191773753|-5.7441191773753|-5.7441191773753|-5.7441191773753|-5.7855793553052|-5.7855793553052|||-5.9928660213349|-6.1548510458069|6.4760512420241|6.4760512420241|6.4760512420241|6.4760512420241|6.4760512420241|6.3939459134809|6.1921436471854|-6.5644106508064|-6.5644106508064|-6.5644106508064|-6.5644106508064|-6.5644106508064|-6.5644106508064|-6.5644106508064|-6.5644106508064|-6.5644106508064|-6.5644106508064|-6.5644106508064|-6.5644106508064|-6.5644106508064|-6.5644106508064|-6.5644106508064|-6.5644106508064|-6.5644106508064|-6.5644106508064|-6.5644106508064|-6.5644106508064|-6.5644106508064|-6.5644106508064|-6.5644106508064|-6.5644106508064|-6.5644106508064|-6.5644106508064||||-6.5644106508064|-6.5644106508064|-6.5644106508064|-6.5644106508064|-6.6465672785229|-6.7050747931209|-6.7411942283541|-6.8013047501411|-6.8013047501411|-6.8013047501411|-6.8013047501411|-6.8194988878456|-6.8194988878456|-6.8194988878456|-6.9149989719619|-6.943332208023|-6.9498475253804||-6.9498475253804|-6.9498475253804|-6.9498475253804|-6.9498475253804|-7.0314973394323|-7.2327747124487|6.674058488325|6.674058488325|6.674058488325|6.674058488325|6.674058488325|6.674058488325|6.674058488325|6.674058488325|6.674058488325|6.674058488325|6.674058488325|6.674058488325|6.674058488325|6.674058488325|6.674058488325|6.674058488325|6.6695253004339|6.6695253004339|6.6695253004339|6.6695253004339|6.6695253004339|6.6695253004339|6.6695253004339
07309|100342|/equities/greattown|SHANGHAICOMP||-2.8660375869985|-2.8660375869985|-2.8660375869985|-3.0094862819507|-3.1431155944986|2.8509389248836|2.8509389248836|2.8509389248836|2.8509389248836|2.8509389248836|2.8355032213317|-3.0362407468201|-3.0362407468201|-3.0362407468201|-3.045235349617|-3.045235349617|-3.0691504234314|-3.0870697072068|-3.0870697072068|-3.0870697072068|-3.0870697072068|-3.0900774588099|-3.113419385962|-3.1221326547776|-3.1421390882139|-3.1421390882139|-3.146363005887|-3.146363005887||-3.146363005887|-3.146363005887|-3.146363005887|-3.1648477821997|-3.1965470545482|-3.1965470545482|-3.1965470545482|-3.2144967309845|-3.2188852751932|-3.2283276943576|3.0331825321732|3.0331825321732|3.0331825321732|3.0331825321732|3.0331825321732|3.0331825321732|3.0331825321732|3.0331825321732|3.0331825321732|3.0331825321732|3.0331825321732|3.0331825321732|3.0331825321732|3.0331825321732|3.0331825321732|3.0331825321732|3.0281265392493|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2427917636732|-3.2606071529688|-3.2606071529688|-3.2728968525265|-3.2871076292831|-3.2956751659003|-3.3085279811849|-3.3283645565234|-3.3423635143952|-3.3423635143952|-3.3709593767277|||||||-3.4171771069756|-3.4213079104149|-3.4481198930435|-3.4773554298273|-3.4881727135835|-3.4885252622164|-3.4950280882029|-3.5261423165167|-3.5557136860782|-3.587671255292|-3.587671255292|-3.6302731101178|-3.6302731101178|-3.6536368070336|-3.6973742310969|-3.7177562375084|-3.7177562375084|-3.7177562375084|-3.7357167059524|-3.7357167059524|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.4056274032213|3.3987992721843|3.3987992721843|3.3686657302961|3.353517544864|3.2550195197247|3.2342833226578|3.2342833226578|3.1797591520302|3.0969546319105|3.0671718254197|3.0601909044174|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|||3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0289191014736|3.0120014486938|3.0120014486938|3.0120014486938|2.9822238350609|2.9708041244855|-3.1764994142508||||-3.1764994142508|-3.1764994142508|-3.1764994142508|-3.1764994142508|-3.1764994142508|-3.2411105365726|-3.2534560728043|-3.2616097775848|-3.2616097775848|-3.2616097775848|-3.2616097775848|-3.2616097775848|-3.2616097775848|-3.2616097775848|-3.2616097775848|-3.2616097775848|-3.2616097775848||-3.2822491148251|-3.2822491148251|-3.2822491148251|-3.2847211735268|-3.3024680103218|-3.3277805899364|3.1816928557276|3.1816928557276|3.1816928557276|3.1816928557276|3.1816928557276|3.1816928557276|3.1816928557276|3.1816928557276|3.1816928557276|3.1816928557276|3.1816928557276|3.1816928557276|3.1816928557276|3.1816928557276|3.1816928557276|3.1816928557276|3.1816928557276|3.1816928557276|3.1816928557276|3.1816928557276|3.1816928557276|3.1816928557276|3.1816928557276
07310|101197|/equities/greattown-b|SHANGHAICOMP||0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.2185077482876|0.20961972429982|-0.22690775310268|-0.22690775310268|-0.22795305473131|-0.22845063091544|-0.22845063091544|-0.22845063091544|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693||0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.21249564520693|0.20760626933283|0.20755949313902|0.20755949313902|0.20755949313902|0.20755949313902|0.20755949313902|0.20755949313902|0.20755949313902|0.20755949313902|0.20473276984319|-0.22369342350242|-0.22369342350242|-0.22369342350242|-0.22369342350242|-0.22369342350242|-0.22369342350242|-0.22369342350242|-0.22369342350242|-0.22369342350242|-0.22369342350242|-0.22369342350242|-0.22369342350242|-0.22427046440572|-0.22448823177926|-0.22448823177926|-0.22709803061477|-0.22827559297605|-0.23136176952967|-0.23245751983864|-0.23567501678448|-0.23586113833036|-0.23862348008648|||||||-0.24341498021169|-0.24584997532416|-0.24883331206825|-0.25083512979971|-0.25083512979971|-0.25083512979971|-0.25526126328692|-0.25740139852613|-0.26383488868839|-0.2730943206854|-0.27632702847403|-0.27964114519272|-0.27997413522999|-0.27997413522999|-0.27997413522999|-0.28052420319695|-0.28052420319695|-0.28052420319695|-0.28537655334414|-0.28537655334414|-0.28537655334414|-0.28537655334414|-0.28537655334414|-0.28537655334414|-0.28537655334414|-0.28814061660171|-0.29543401387665|0.25771156564916|0.25771156564916|0.25771156564916|0.25771156564916|0.25771156564916|0.25771156564916|0.25771156564916|0.25771156564916|0.25771156564916|0.25771156564916|0.25771156564916|0.25771156564916|0.25771156564916|0.25771156564916|0.25771156564916|0.25617951834163|0.25442169533792|0.23902409359948|0.23638159625492|0.23638159625492|0.21797955856015|-0.2324330189625|-0.2324330189625|-0.2324330189625|-0.2324330189625|-0.2324330189625|-0.2324330189625|-0.2324330189625|-0.23250991066783|-0.23250991066783|-0.23370975952567|-0.23370975952567|-0.23473725756157|-0.23473725756157|-0.23473725756157|-0.23473725756157|-0.23473725756157|-0.23473725756157|-0.23473725756157|-0.23473725756157|-0.23473725756157|-0.23473725756157|||-0.24040639562846|-0.24040639562846|-0.24040639562846|-0.24372932660846|-0.24593106601274|-0.24593106601274|-0.24593106601274|-0.24593106601274|-0.24593106601274|-0.24593106601274|-0.24622063566478|-0.24622063566478|-0.24622063566478|-0.24622063566478|-0.24622063566478|-0.25307847398555|-0.26014275256169|-0.26149195436386|-0.26399106205335|-0.26826784727563|-0.26868252913144|-0.26868252913144|-0.27270282070931|-0.27389202030827|-0.27715778419628|-0.27734199905014|-0.27987998882506|-0.28175504116869|-0.28175504116869|-0.28175504116869|-0.28175504116869|-0.28175504116869|-0.28175504116869|-0.28175504116869|-0.28175504116869||||-0.28175504116869|-0.28175504116869|-0.28414203335297|-0.28414203335297|-0.28538003519124|-0.29125559942531|-0.2951173105351|-0.29522274245544|-0.29522274245544|-0.29522274245544|-0.29522274245544|-0.29522274245544|-0.29569390335945|-0.29569390335945|-0.29569390335945|-0.29569390335945|-0.29569390335945||-0.29710433294672|-0.29778259948777|-0.29886955305257|-0.30096617986007|-0.30195206316954|-0.30195206316954|-0.30386707702603|-0.30386707702603|-0.30386707702603|-0.30386707702603|-0.30386707702603|-0.30386707702603|-0.30386707702603|-0.30386707702603|-0.30386707702603|-0.30386707702603|-0.30735231350226|-0.30772478724368|-0.31024977559124|-0.31255528490052|-0.3137836705789|-0.31554774046497|-0.31554774046497|-0.31641080424321|-0.31641080424321|-0.31715530212441|-0.31715530212441|-0.31833922427803|-0.31887691895067
07311|100420|/equities/gree-real-esta|SHANGHAICOMP||-6.4244091881963|-6.4244091881963|-6.4244091881963|-6.4244091881963|-6.8010099081698|-6.8461219633622|-7.121767910422|-7.121767910422|-7.121767910422|-7.121767910422|-7.121767910422|-7.121767910422|-7.121767910422|-7.2997422837561|-7.4311015104739|-7.4311015104739|-7.5232071446221|-7.5232071446221|-7.5232071446221|-7.5232071446221|-7.5232071446221|-7.5280078038949|-7.6666752878581|-7.7401881967088|-7.7401881967088|-7.7401881967088|-7.7401881967088|-7.7401881967088||-7.7401881967088|-7.7401881967088|-7.7401881967088|-7.7401881967088|-7.7401881967088|-7.9040979581961|-7.9512198719591|-8.0952441993919|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.2804173907071|7.1820584590089|7.1820584590089|7.0917317133095|6.9952575079761|6.9736193674761|6.7629103415496|6.6930113617785|6.6930113617785|6.6930113617785|6.5283461217756|6.4462775902294|6.4462775902294|6.4462775902294|6.4462775902294|6.4462775902294|6.4462775902294|6.4462775902294|6.4462775902294|6.4462775902294|6.4462775902294|6.4462775902294|6.4462775902294|6.4462775902294|6.4462775902294|6.4462775902294|6.4462775902294|6.4462775902294|6.4462775902294|6.3214195256259|6.2047157028607|||||||6.2047157028607|6.053572837875|5.7285749186435|-6.6060407161748|-6.6060407161748|-6.6060407161748|-6.642822768957|-6.6915643709057|-6.6915643709057|-6.6915643709057|-6.6915643709057|-6.6915643709057|-6.6915643709057|-6.6915643709057|-6.7139602521121|-6.7435391078217|-6.7435391078217|-6.7435391078217|-6.7435391078217|-6.7435391078217|-6.7435391078217|-6.7435391078217|-6.7435391078217|-6.7435391078217|-6.7435391078217|-6.7457889286363|-6.7457889286363|-6.8580991921252|-6.8634433942179|-7.0488260009929|6.2590351656739|6.2590351656739|6.2590351656739|6.2590351656739|6.2590351656739|6.2590351656739|6.2590351656739|6.2590351656739|6.2590351656739|6.2590351656739|6.1238086905087|6.1238086905087|6.0401343845543|6.0401343845543|5.7990380948579|5.7356642197429|5.7356642197429|5.5646268207562|-6.5272454021703|-6.5272454021703|-6.5272454021703|-6.5272454021703|-6.5272454021703|-6.5272454021703|-6.8680504426173|-7.3504791068235|-7.3504791068235|-7.3504791068235|-7.3504791068235|-7.3504791068235|-7.3504791068235|-7.3504791068235|-7.3504791068235|-7.3504791068235|-7.3504791068235|-7.3504791068235|-7.3504791068235|-7.3504791068235|-7.3504791068235|||-7.5221988677094|-7.6741099356622|-7.8928999369907|-7.9397802955721|-7.9397802955721|-7.9397802955721|-7.9975065575232|-7.9975065575232|-8.049613984923|-8.049613984923|-8.049613984923|-8.049613984923|-8.049613984923|-8.049613984923|-8.049613984923|-8.049613984923|-8.049613984923|-8.049613984923|-8.15890627891|-8.15890627891|-8.2348958230701|-8.3565509823391|-8.3695690606638|-8.3695690606638|-8.458409889385|-8.4660108970767|-8.4766788402272|-8.5077419330746|-8.5077419330746|-8.5077419330746|-8.5077419330746|-8.5077419330746|-8.5077419330746|-8.5077419330746|-8.5077419330746||||-8.5077419330746|-8.5077419330746|-8.5077419330746|-8.5541575275163|-8.6085087549134|-8.688342440067|-8.7381585570819|-8.8518429302117|-9.0248251516445|-9.0759170407304|-9.1526855223983|-9.1580884567172|-9.1580884567172|-9.1580884567172|-9.1580884567172|-9.1580884567172|-9.1580884567172||-9.1580884567172|-9.1580884567172|-9.1580884567172|-9.1580884567172|-9.1580884567172|-9.3189978088457|-9.3189978088457|-9.610553790631|-9.714030944846|-9.714030944846|-9.714030944846|-9.8322561179509|-9.8591504453635|-9.8591504453635|-9.8591504453635|-9.8591504453635|-9.9673888284869|-10.022098920843|-10.162887730092|-10.223208495742|-10.395787050069|-10.579763573342|-10.602515611311|-10.662239243874|-10.673011547117|-10.673011547117|-10.805568277602|-10.991779911243|-10.991779911243
07312|100745|/equities/jinfeng-invest|SHANGHAICOMP||-2.2894161358239|-2.2894161358239|-2.2894161358239|-2.3065734654402|-2.3856372866073|-2.3907080395397|-2.429119955983|2.1428765491617|2.1428765491617|2.135974004972|2.0527489087185|-2.2975939280211|-2.2975939280211|-2.3489931431545|-2.3536951957824|-2.3536951957824|-2.3779596558838|-2.3779596558838|-2.3779596558838|-2.3779596558838|-2.3779596558838|-2.3779596558838|-2.3779596558838|-2.3779596558838|-2.3779596558838|-2.3779596558838|-2.3779596558838|-2.3779596558838||-2.3779596558838|-2.3779596558838|-2.3779596558838|-2.3843996250661|-2.4226662278211|-2.4402669697676|-2.4402669697676|-2.4519633087487|-2.4788481165933|-2.5144763390842|-2.5144763390842|-2.5144763390842|-2.5144763390842|-2.5144763390842|-2.5144763390842|-2.5379715832258|-2.5379715832258|-2.5379715832258|-2.5555239024189|-2.6150265603626|-2.637807279755|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6429657270166|-2.6613157268478|-2.6613157268478|-2.6792396964976|-2.7019329934594|-2.7427033085819|-2.771892682181|-2.7904362319423|-2.7927068602723|-2.8224520961092|-2.8643911855802|||||||-2.9092128724044|-2.9092128724044|-2.9092128724044|-2.9535698327958|-2.962299827463|-2.9670368670026|-2.9670368670026|-2.9744854236753|-2.982761597756|-3.0102906625839|-3.0131007611058|-3.0390750477959|-3.0390750477959|-3.050083406573|-3.0528704808878|-3.1207827910183|-3.1207827910183|-3.1207827910183|-3.1207827910183|-3.1207827910183|-3.1207827910183|-3.1207827910183|-3.1207827910183|-3.1207827910183|-3.1207827910183|-3.1242030444408|-3.175781177444|-3.1942013093307|-3.2585569695714|-3.3190278994608|3.0490452013759|3.0490452013759|3.0490452013759|3.0490452013759|3.0490452013759|3.0490452013759|3.0490452013759|3.0490452013759|3.0490452013759|3.0490452013759|3.0193767162934|3.0193767162934|3.008613188666|3.008613188666|2.9373480297921|2.8934542899512|2.8934542899512|2.7971714608297|-2.9017565998812|-2.9017565998812|-2.9017565998812|-2.9017565998812|-2.9017565998812|-2.9017565998812|-2.9017565998812|-2.9017565998812|-2.9017565998812|-2.9017565998812|-2.9017565998812|-2.9017565998812|-2.9017565998812|-2.9017565998812|-2.9017565998812|-2.9017565998812|-2.9017565998812|-2.9017565998812|-2.9017565998812|-2.9017565998812|-2.9017565998812|||-2.9675072865772|-2.9966747580952|-3.0821605655044|-3.0821605655044|-3.0821605655044|-3.0821605655044|-3.0821605655044|-3.0821605655044|-3.0821605655044|-3.0821605655044|-3.0821605655044|-3.0821605655044|-3.0821605655044|-3.0821605655044|-3.0821605655044|-3.0821605655044|-3.0821605655044|-3.0821605655044|-3.0821605655044|-3.0821605655044|-3.1279560826983|2.8941900048904|2.8941900048904|2.8941900048904|2.8941900048904|2.8941900048904|2.8941900048904|2.8941900048904|2.8941900048904|2.8884637655943|2.8884637655943|2.8884637655943|2.8071819744871|2.7646466584521|-2.9604357109503||||-2.9604357109503|-2.9604357109503|-2.9604357109503|-2.963817475685|-3.0236861688655|-3.0431748652024|-3.0431748652024|-3.0431748652024|-3.0431748652024|-3.0431748652024|-3.0431748652024|-3.0431748652024|-3.0431748652024|-3.0431748652024|-3.0431748652024|-3.0431748652024|-3.0431748652024||-3.0477638069062|-3.0477638069062|-3.0477638069062|-3.0547374424304|-3.0958194000815|-3.1220215408112|-3.1315316402407|-3.1315316402407|-3.1315316402407|-3.1388045166122|-3.1388045166122|-3.1472668733685|-3.1472668733685|-3.1472668733685|-3.1472668733685|-3.1472668733685|-3.1741854047873|-3.207428214296|-3.2186417805095|-3.2186417805095|-3.2186417805095|-3.2186417805095|-3.2186417805095|-3.2186417805095|-3.2186417805095|-3.2186417805095|-3.2186417805095|-3.2186417805095|-3.2186417805095
07313|100437|/equities/grinm-material|SHANGHAICOMP||8.367068085956|-9.977635769786|-9.977635769786|-9.977635769786|-10.445151175329|-10.67072321449|-11.009136852007|-11.167833491878|-11.167833491878|-11.167833491878|-11.167833491878|-11.167833491878|-11.167833491878|-11.45759245722|-11.665423438487|-11.665423438487|-11.944914338254|-12.049905403084|-12.162116906848|-12.194734815008|-12.194734815008|-12.194734815008|-12.256928023637|-12.452141930594|-12.646981095029|-12.646981095029|-12.646981095029|-12.646981095029||-12.646981095029|-12.646981095029|-12.646981095029|-12.733312393507|-12.751518809202|-12.751518809202|-12.751518809202|-12.897799054123|-12.940887918446|-13.068764305086|-13.294738663536|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.496530229036|12.228366620213|12.217074613737|12.09119402586|11.676326769575|-12.651983626485|-12.651983626485|-12.651983626485|-12.651983626485|-12.651983626485|-12.651983626485|-12.651983626485|-12.651983626485|-12.651983626485|11.850177725658|11.850177725658|11.850177725658|11.850177725658|11.850177725658|11.850177725658|11.850177725658|11.850177725658|11.850177725658|11.850177725658|||||||11.850177725658|11.850177725658|11.850177725658|11.850177725658|11.850177725658|11.850177725658|11.850177725658|11.850177725658|11.850177725658|11.850177725658|11.850177725658|11.850177725658|11.850177725658|11.788531153848|11.760161097465|11.760161097465|11.749623651436|-12.627010851882|-12.627010851882|-12.627010851882|-12.627010851882|-12.627010851882|-12.627010851882|-12.627010851882|-12.627010851882|-12.821678300458|-12.935753393789|-13.054726124494|-13.138584455614|-13.264537953409|-13.321708996067|-13.398291132263|-13.398291132263|-13.398291132263|-13.541989985894|-13.63443326044|-13.711036566097|13.013624800637|13.013624800637|13.013624800637|13.013624800637|13.013624800637|13.013624800637|13.013624800637|13.013624800637|13.013624800637|13.013624800637|13.013624800637|13.013624800637|13.013624800637|13.013624800637|13.013624800637|13.013624800637|13.013624800637|13.013624800637|13.013624800637|13.013624800637|13.013624800637|13.013624800637|13.013624800637|13.013624800637|13.013624800637|13.013624800637|-13.483136605203|-13.483136605203|-13.483136605203|-13.483136605203|-13.534746413273|-13.534746413273|||-13.534746413273|-13.534746413273|-13.534746413273|-13.534746413273|-13.534746413273|-13.534746413273|-13.534746413273|-13.534746413273|-13.534746413273|-13.801384507332|-13.993761021466|-14.001475596779|-14.001475596779|-14.001475596779|-14.001475596779|-14.001475596779|-14.001475596779|-14.189972692456|-14.26669460575|-14.26669460575|-14.361883336087|-14.44042579971|-14.499041319885|-14.499041319885|-14.499041319885|-14.499041319885|-14.53054465899|-14.53054465899|-14.636160740688|-14.726618066043|-14.726618066043|-14.732364407579|-14.732364407579|-14.732364407579|-15.042071491921||||-15.049524049455|-15.543918161841|-15.543918161841|-15.76435367846|-16.137059394778|14.692511698597|14.692511698597|14.692511698597|14.692511698597|14.692511698597|14.692511698597|14.692511698597|14.692511698597|14.692511698597|14.692511698597|14.692511698597|14.692511698597||14.232235481334|14.033053496613|14.033053496613|14.033053496613|14.033053496613|14.033053496613|14.033053496613|13.960059540287|13.898672567369|13.898672567369|13.898672567369|13.898672567369|13.692682426361|13.692682426361|13.591862549874|13.591862549874|13.591862549874|13.591862549874|13.591862549874|13.591862549874|13.591862549874|13.591862549874|13.591862549874|13.591862549874|13.591862549874|13.591862549874|13.591862549874|13.591862549874|13.591862549874
07314|101007|/equities/guangan|SHANGHAICOMP||-3.1414085096615|-3.1414085096615|-3.1414085096615|-3.2665651050428|-3.4011832836844|3.020999957181|3.020999957181|3.020999957181|3.020999957181|3.0209771787608|-3.4022085336505|-3.4022085336505|-3.4022085336505|-3.494120455192|-3.5990227067983|-3.5994698299872|-3.7005220004703|-3.7062740070849|-3.7062740070849|-3.7062740070849|-3.7062740070849|-3.7062740070849|-3.7062740070849|-3.7062740070849|-3.7062740070849|-3.7062740070849|-3.7062740070849|-3.7062740070849||-3.7062740070849|-3.7062740070849|-3.7062740070849|-3.7062740070849|3.4412959867575|3.4412959867575|3.4412959867575|3.4412959867575|3.4412959867575|3.4412959867575|3.4412959867575|3.4274640855792|3.4274640855792|3.4091720442245|3.4091720442245|3.4091720442245|3.4091720442245|3.3928668563098|3.3928668563098|3.3776297905412|3.3590331053698|3.3309667919844|3.3309667919844|3.3221491830298|3.3221491830298|3.3221491830298|3.3106028755051|3.3106028755051|3.3106028755051|3.3106028755051|3.3106028755051|3.3106028755051|3.2712380542115|3.2712380542115|3.266931151213|3.2125694016637|3.2125694016637|3.2067437547248|3.1979222393269|3.1979222393269|3.1979222393269|3.1979222393269|3.1979222393269|3.1883607308357|3.1883607308357|3.1276229399541|-3.3231695599748|-3.3231695599748|-3.3231695599748|-3.3231695599748|-3.3542217246046|-3.3542217246046|-3.3969129976686|-3.4437197384343|-3.4437197384343|-3.463021933713|-3.4886073488248|-3.4886073488248|-3.5173636972015|-3.5173636972015|||||||-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5173636972015|-3.5537374349772|-3.5885972681243|-3.6013457077619|-3.6013457077619|-3.6013457077619|-3.6013457077619|-3.6013457077619|-3.6013457077619|-3.6520506825576|3.3908990420932|3.3908990420932|3.3908990420932|3.3908990420932|3.3908990420932|3.3908990420932|3.3908990420932|3.3765545595614|3.3523273039801|3.3523273039801|3.3523273039801|3.3523273039801|3.3523273039801|3.3523273039801|3.3523273039801|3.3523273039801|3.3523273039801|3.3523273039801|3.3523273039801|3.3523273039801|3.3523273039801|3.3523273039801|3.3523273039801|3.3523273039801|3.3523273039801|3.3523273039801|3.3523273039801|3.3523273039801|3.3523273039801|3.3523273039801|3.3523273039801|3.3523273039801|3.3523273039801|3.3523273039801|||3.3153637039378|3.2265152387834|-3.417846038806|-3.417846038806|-3.417846038806|-3.4220511680041|3.24245560239|3.24245560239|3.24245560239|3.24245560239|3.24245560239|3.24245560239|3.24245560239|3.24245560239|3.24245560239|3.24245560239|3.24245560239|3.2277229223506|3.2277229223506|3.2030351934106|3.2030351934106|3.2030351934106|3.2030351934106|3.2030351934106|3.2030351934106|3.1828829841446|3.1828829841446|3.1737588728612|3.1558432010749|3.1237218094269|3.1237218094269|3.1237218094269|3.1191353348007|3.086261500596|3.0580683435323||||-3.2710122512871|-3.2710122512871|-3.2710122512871|-3.2710122512871|-3.2783468748788|-3.3143788887222|-3.3143788887222|-3.3241743749344|-3.3241743749344|-3.3241743749344|-3.3241743749344|-3.3241743749344|-3.3241743749344|-3.3241743749344|-3.3241743749344|-3.3241743749344|-3.3279715319434||-3.3599683465736|-3.3671870565169|-3.369428488913|-3.369428488913|-3.4049205220439|-3.4321339038453|-3.4507043391954|-3.4510720999696|-3.4510720999696|-3.4510720999696|-3.4510720999696|-3.4538725074416|-3.4538725074416|-3.4538725074416|-3.4538725074416|-3.4538725074416|-3.4704139029853|-3.5143488817604|3.3347670481008|3.3347670481008|3.3347670481008|3.3347670481008|3.3252967116349|3.3186630007418|3.3125070475178|3.3125070475178|3.3125070475178|3.3125070475178|3.3125070475178
07315|1052664|/equities/guangdong-champion|SHANGHAICOMP||-11.366946823764|-11.366946823764|-11.394384895617|-12.058761423223|-12.54473518596|-12.720816392213|-13.309240626527|-13.343045074888|-13.577272131651|-13.678850376352|-13.678850376352|-13.678850376352|-13.716500613142|-14.353888985237|-14.402191313931|-14.402191313931|-14.402191313931|-14.402191313931|-14.402191313931|-14.402191313931|-14.402191313931|-14.402191313931|-14.427990234371|-14.489989585872|-14.742950380579|-14.742950380579|-14.811466357484|-14.811466357484||-14.811466357484|-14.811466357484|-14.811466357484|-14.811466357484|-14.811466357484|-14.811466357484|-14.811466357484|-14.811466357484|-14.811466357484|-14.811466357484|-14.811466357484|-14.811466357484|-14.811466357484|-14.811466357484|-14.811466357484|-14.811466357484|-14.811466357484|12.738583348971|12.738583348971|12.738583348971|12.738583348971|12.738583348971|12.738583348971|12.343435857008|12.343435857008|12.117150886533|12.037016424601|12.037016424601|12.037016424601|12.037016424601|11.963994594519|11.963994594519|11.963994594519|11.913882887038|11.870980858441|11.818347910443|11.818347910443|11.818347910443|11.818347910443|11.694275727315|11.472266919744|11.472266919744|11.472266919744|11.472266919744|11.472266919744|11.472266919744|11.472266919744|11.472266919744|11.472266919744|11.472266919744|11.472266919744|11.472266919744|11.472266919744|11.472266919744|11.472266919744|11.472266919744|11.472266919744|11.472266919744|11.380296079463|11.198662537277|||||||11.056552016432|11.056552016432|11.056552016432|11.056552016432|11.056552016432|11.056552016432|11.056552016432|11.056552016432|11.056552016432|11.056552016432|11.056552016432|11.056552016432|11.056552016432|10.94505827923|10.922425774|10.922425774|10.922425774|10.798250387402|10.698272379204|10.698272379204|10.453079974171|10.036755706995|-10.967035815918|-10.967035815918|-10.967035815918|-11.122262157559|-11.163347708295|-11.163347708295|-11.210985074252|-11.210985074252|-11.210985074252|-11.210985074252|-11.210985074252|-11.210985074252|-11.30887226022|-11.368191124738|-11.472990594242|-11.608322339957|-11.714247603885|-11.732497581367|-11.792774607213|-11.849413455601|-11.849413455601|-11.899903523785|-11.932953381749|-11.932953381749|-11.932953381749|-11.932953381749|-11.932953381749|-11.932953381749|-11.932953381749|-11.932953381749|-11.932953381749|-11.932953381749|-11.932953381749|-11.932953381749|-11.932953381749|-11.932953381749|-11.932953381749|-11.932953381749|-11.932953381749|-11.932953381749|-11.932953381749|-11.932953381749|-11.932953381749|-11.932953381749|-11.932953381749|-12.076058997283|-12.109486728871|||10.964955911191|10.964955911191|10.964955911191|10.964955911191|10.964955911191|10.964955911191|10.846617867717|10.723464358922|10.614893093565|10.614893093565|10.614893093565|10.614893093565|10.614893093565|10.569414659427|10.569414659427|10.569414659427|10.473660075722|10.473660075722|-11.110011086058|-11.110011086058|-11.110011086058|-11.110011086058|-11.110011086058|-11.110011086058|-11.110011086058|-11.110011086058|-11.110011086058|-11.12278994939|-11.218099799656|-11.245111164013|-11.288456846784|-11.346860222255|-11.346860222255|-11.600956020791|-12.137728596218||||-12.331920465371|-12.334912124101|-12.505457258692|-12.623286247773|11.633527842398|11.633527842398|11.633527842398|11.633527842398|11.633527842398|11.633527842398|11.633527842398|11.633527842398|11.633527842398|11.633527842398|11.633527842398|11.623363856072|11.595404390488||11.545448943414|11.519388009484|11.496542190374|11.491157980828|11.462543240016|11.462543240016|11.462543240016|11.462543240016|11.451714929414|11.243571953058|11.133458224827|11.133458224827|11.133458224827|11.133458224827|11.133458224827|11.133458224827|11.133458224827|11.133458224827|11.133458224827|11.133458224827|11.133458224827|11.133458224827|11.133458224827|11.133458224827|11.128286299765|11.104378307225|11.104378307225|11.104378307225|11.08122356578
07316|1024788|/equities/guangdong-dcenti|SHANGHAICOMP||-4.4869160270342|-4.7365734550301|-4.9978594220284|-5.5059548656812|-5.8849500065237|-5.9660555130011|-6.31117309528|-6.500747987489|-6.6129741264676|-6.6129741264676|-6.6129741264676|-6.6129741264676|-6.6783047862952|-6.7564499320923|-6.9254936748006|-6.9254936748006|-6.9922237162969|-6.9922237162969|-6.9922237162969|-6.9922237162969|-6.9922237162969|-6.9922237162969|-6.9922237162969|-6.9922237162969|-6.9922237162969|-6.9922237162969|-6.9922237162969|-6.9922237162969||-6.9922237162969|-6.9922237162969|-6.9922237162969|-7.0591374508961|-7.1123749539172|-7.2209722515516|6.5698419297319|6.5698419297319|6.5698419297319|6.5698419297319|6.5698419297319|6.5698419297319|6.5698419297319|6.5698419297319|6.5698419297319|6.5698419297319|6.5698419297319|6.5698419297319|6.5698419297319|6.5698419297319|6.5698419297319|6.5698419297319|6.5698419297319|6.5698419297319|6.5698419297319|6.5698419297319|6.5698419297319|6.5698419297319|6.5698419297319|6.5698419297319|6.5698419297319|6.5698419297319|6.2298242476893|6.202582455047|6.0971869419415|6.0971869419415|6.0971869419415|6.0971869419415|6.0971869419415|6.0971869419415|6.0971869419415|6.0971869419415|6.0971869419415|6.0971869419415|6.0971869419415|5.77687421887|-6.2889219057813|-6.2889219057813|-6.2889219057813|-6.2889219057813|-6.2889219057813|-6.2889219057813|-6.2889219057813|-6.2889219057813|-6.2889219057813|-6.2889219057813|-6.2889219057813|-6.2889219057813|-6.2889219057813|-6.2889219057813|||||||-6.2889219057813|-6.2889219057813|-6.2889219057813|-6.2889219057813|-6.2889219057813|-6.2975039450607|-6.2975039450607|-6.2975039450607|-6.2975039450607|-6.2975039450607|-6.3390404655612|-6.3390404655612|-6.3390404655612|-6.3390404655612|-6.3390404655612|-6.3390404655612|-6.3390404655612|-6.3390404655612|-6.3390404655612|-6.3390404655612|-6.3390404655612|-6.3390404655612|-6.3390404655612|-6.3390404655612|-6.3390404655612|-6.364736601227|-6.364736601227|-6.364736601227|-6.364736601227|-6.364736601227|-6.364736601227|-6.364736601227|-6.42041550609|-6.42041550609|-6.4910170869974|-6.5594633505242|-6.6566260838395|-6.8029332484588|-6.8029332484588|-6.9221482106695|-7.0168313261149|-7.0669499601992|-7.0669499601992|-7.0669499601992|-7.0669499601992|-7.0669499601992|-7.0669499601992|-7.0669499601992|-7.0669499601992|-7.0669499601992|-7.0669499601992|-7.0669499601992|-7.0669499601992|-7.0669499601992|-7.2021664740943|-7.2244496170244|-7.2244496170244|-7.2244496170244|-7.2244496170244|-7.2244496170244|-7.2244496170244|-7.2244496170244|-7.2244496170244|-7.2244496170244|-7.2244496170244|-7.2244496170244|-7.2244496170244|-7.2244496170244|-7.3227220446491|||-7.4980245332612|-7.561138203927|-7.7234869303395|-7.8427632453365|-8.5152925255478|7.2941194902327|7.0501327393746|6.0151475666072|5.489608420057|5.1551109931865|5.1551109931865|5.1551109931865|5.1551109931865|5.1159481627009|5.1159481627009|5.1159481627009|5.1159481627009|5.1159481627009|5.1159481627009|5.1159481627009|5.1159481627009|5.0982755403013|-5.509369574587|-5.509369574587|-5.509369574587|-5.509369574587|-5.509369574587|-5.509369574587|-5.509369574587|-5.509369574587|-5.509369574587|-5.509369574587|-5.509369574587|-5.509369574587|-5.509369574587||||-5.509369574587|-5.509369574587|-5.509369574587|-5.509369574587|-5.5809662723987|-5.6777402984267|-5.7202669632838|-5.7930742913271|-5.9373045954202|-5.976449731665|-5.9988331305507|-6.0025923238334|-6.0762134642664|-6.0924594503049|-6.1577328423001|-6.1646701204603|-6.1646701204603||-6.3174114346311|-6.3328532819156|-6.3328532819156|-6.3453925852648|-6.4167898602225|-6.4167898602225|-6.4167898602225|-6.4167898602225|-6.4167898602225|-6.4167898602225|-6.4167898602225|-6.4167898602225|-6.532544315627|-6.6156046796406|-6.7140053564271|-6.7472279131369|-6.800808966155|-6.9158989455911|-6.9371098706692|6.5030566597239|6.5030566597239|6.5030566597239|6.5030566597239|6.5030566597239|6.5030566597239|6.5030566597239|6.5030566597239|6.5030566597239|6.5030566597239
07317|102967|/equities/ellington-elec|SHANGHAICOMP||-6.5482907883256|-6.5482907883256|-6.5482907883256|-6.5775453638069|-6.9267170772544|-7.0052410878067|-7.2324898019239|-7.2741096674855|-7.2741096674855|-7.2741096674855|-7.2741096674855|-7.2741096674855|-7.2741096674855|-7.621233191695|-7.7734359755513|-7.7734359755513|-7.9454843219118|-8.037760409602|-8.0749190337103|-8.0749190337103|-8.0749190337103|-8.0749190337103|-8.2037989835652|-8.2177299498901|-8.2177299498901|-8.2177299498901|-8.2177299498901|-8.2177299498901||-8.2177299498901|-8.2177299498901|-8.2177299498901|-8.219700044988|-8.2986628235754|-8.2986628235754|-8.2986628235754|-8.3735341659515|-8.3735341659515|-8.4183715572323|7.8473433529872|7.8473433529872|7.8473433529872|7.8473433529872|7.8473433529872|7.8473433529872|7.8473433529872|7.8473433529872|7.8473433529872|7.8473433529872|7.8473433529872|7.8473433529872|7.8473433529872|7.8473433529872|7.8473433529872|7.8473433529872|7.8473433529872|7.8473433529872|7.8473433529872|7.8473433529872|7.7637351977998|7.7637351977998|7.7637351977998|7.7247056418187|7.6841177337176|7.6478432382585|7.6478432382585|7.6478432382585|7.5970484642454|7.5178314213696|7.3658151701721|7.3658151701721|7.3658151701721|7.3658151701721|7.2453502632548|-7.9066369013638|-7.9066369013638|-7.9066369013638|-7.9066369013638|-7.9707079150776|7.5365509721624|7.5365509721624|7.5365509721624|7.5365509721624|7.5365509721624|7.5365509721624|7.5111675497544|7.4529642790172|7.4271823266715|7.4036403776874|||||||7.4036403776874|7.4036403776874|7.4036403776874|7.4036403776874|7.4036403776874|7.4036403776874|7.4036403776874|7.4036403776874|7.4036403776874|7.4036403776874|7.4036403776874|7.4036403776874|7.4036403776874|7.3700756652842|7.3700756652842|7.3700756652842|7.3334175860098|7.2637972340773|-7.8562356893196|-7.8562356893196|-7.8562356893196|-7.8562356893196|-7.8562356893196|-7.8562356893196|-7.8562356893196|-7.9474839837435|-7.986648973611|-7.9962768121858|-8.0430852356112|-8.0981299688978|-8.0981299688978|-8.126810953635|-8.1859393561549|-8.1859393561549|-8.2965994901864|-8.352273943947|-8.352273943947|-8.352273943947|-8.352273943947|-8.352273943947|-8.352273943947|-8.352273943947|-8.352273943947|-8.352273943947|-8.352273943947|-8.4441933664196|-8.4646932115234|-8.4646932115234|-8.4646932115234|-8.4646932115234|7.7858132895053|7.7858132895053|7.7858132895053|7.7858132895053|7.7858132895053|7.7081348286798|7.7081348286798|7.7081348286798|7.7081348286798|7.7081348286798|7.7081348286798|7.7081348286798|7.600705344007|7.5445100667406|7.5445100667406|7.5445100667406|7.5445100667406|7.5445100667406|7.5445100667406|||7.5445100667406|7.5445100667406|7.5445100667406|7.5445100667406|7.5445100667406|7.5445100667406|7.5445100667406|7.5411226884445|7.459780000225|7.459780000225|7.459780000225|7.459780000225|7.459780000225|7.4249131809234|7.4249131809234|7.3799028540716|7.345976281298|7.345976281298|7.345976281298|7.345976281298|7.345976281298|7.345976281298|7.345976281298|7.345976281298|6.9666402341401|-7.8533127714692|-7.8533127714692|-7.8533127714692|-7.945902843111|-8.0310033900133|-8.1033368488805|-8.1109099531194|-8.1109099531194|-8.2204553445203|7.2647202791649||||7.2647202791649|7.2647202791649|7.2647202791649|7.2647202791649|7.2647202791649|7.2647202791649|7.2647202791649|7.2533540028383|7.2533540028383|7.2533540028383|7.1990231056009|7.1990231056009|7.1990231056009|7.1990231056009|7.1990231056009|7.1990231056009|7.1705812634136||7.1308200086636|7.1308200086636|7.1308200086636|7.1308200086636|7.1308200086636|7.1308200086636|7.1308200086636|7.1308200086636|7.103133250771|6.9957034074577|6.9202260665664|6.8699417688719|6.8699417688719|6.8699417688719|6.8699417688719|6.8699417688719|6.8699417688719|6.8699417688719|6.8699417688719|6.8699417688719|6.8699417688719|6.8699417688719|6.8699417688719|6.8688240954469|6.8477720831836|6.8477720831836|6.8477720831836|6.8477720831836|6.8477720831836
07318|1052669|/equities/guangdong-gensho-logistics|SHANGHAICOMP||-11.566689409092|-11.973544294387|-12.681715893249|-13.931351051838|-15.107056628897|-15.406729816545|12.387792638018|12.387792638018|12.387792638018|12.387792638018|12.387792638018|-16.779119329238|-16.779119329238|-17.900329852778|-17.900329852778|-17.900329852778|-17.900329852778|-17.900329852778|-17.900329852778|-17.900329852778|-17.900329852778|-17.900329852778|-17.900329852778|-17.900329852778|-17.900329852778|-17.900329852778|-17.900329852778|-17.900329852778||-17.900329852778|-17.900329852778|-18.084255298728|-18.130686782459|-18.130686782459|16.023733248366|16.023733248366|16.023733248366|16.023733248366|16.023733248366|16.023733248366|16.023733248366|16.023733248366|16.023733248366|16.023733248366|16.023733248366|16.023733248366|16.023733248366|16.023733248366|16.023733248366|16.023733248366|16.023733248366|16.023733248366|15.711926157886|15.600473703736|15.558656543797|15.558656543797|15.558656543797|15.558656543797|15.558656543797|15.558656543797|15.558656543797|15.558656543797|15.558656543797|15.496841795252|15.240968966253|15.240968966253|15.240968966253|14.972188393019|14.944097960152|14.862887025054|14.815985282456|14.696649904819|14.627935214096|14.627935214096|14.627935214096|14.53236364446|14.53236364446|14.53236364446|14.53236364446|14.53236364446|14.53236364446|14.53236364446|14.53236364446|14.53236364446|14.53236364446|14.53236364446|14.53236364446|14.53236364446|14.53236364446|||||||14.53236364446|14.530256937373|14.530256937373|14.530256937373|14.530256937373|14.530256937373|14.530256937373|14.530256937373|14.499881260185|14.499881260185|14.499881260185|14.499881260185|14.499881260185|14.499881260185|14.458865450965|14.458865450965|14.353184063287|14.315204442708|14.203560260897|14.045377960293|14.045377960293|14.045377960293|-15.482453022954|-15.482453022954|-15.482453022954|-15.482453022954|-15.482453022954|-15.482453022954|-15.482453022954|-15.482453022954|-15.482453022954|-15.482453022954|-15.482453022954|-15.482453022954|-15.482453022954|-15.482453022954|-15.482453022954|14.50818105428|14.50818105428|14.50818105428|14.50818105428|14.50818105428|14.50818105428|14.50818105428|14.50818105428|14.50818105428|14.455200467822|14.363556316956|14.309275405554|14.309275405554|14.309275405554|14.309275405554|14.239750509955|14.129177830971|14.129177830971|14.129177830971|14.12120683492|14.12120683492|14.063562740891|13.942292599776|13.767546977046|13.733941225479|13.707712231157|13.561902110309|-14.44281021179|-14.44281021179|-14.44281021179|-14.44281021179|-14.44281021179|||-14.499789620122|-14.543099775006|-14.619001711955|-14.619001711955|-14.619001711955|-14.619001711955|-14.619001711955|-14.619001711955|-14.619001711955|-14.619001711955|-14.619001711955|-14.619001711955|-14.619001711955|-14.619001711955|-14.619001711955|-14.619001711955|-14.619001711955|-14.619001711955|-14.619001711955|-14.619001711955|-14.619001711955|-14.619001711955|-14.619001711955|-14.619001711955|-14.619001711955|-14.619001711955|-14.619001711955|-14.619001711955|-14.619001711955|-14.619001711955|-14.619001711955|-14.619001711955|-14.619001711955|-14.619001711955|-14.619001711955||||-14.619001711955|-14.619001711955|-14.619001711955|-14.619001711955|-15.015001974227|-15.215557797885|-15.390619631317|-15.552911038428|-15.722042111441|-15.722042111441|-15.722042111441|-15.722042111441|-15.722042111441|-15.722042111441|-15.998616664069|-15.998616664069|-15.998616664069||-16.240684898315|-16.310783978375|-16.310783978375|-16.48975957331|15.292889547027|15.292889547027|15.292889547027|15.292889547027|15.292889547027|15.292889547027|15.292889547027|15.292889547027|15.292889547027|15.292889547027|15.292889547027|15.292889547027|15.292889547027|15.292889547027|15.292889547027|15.292889547027|15.292889547027|15.292889547027|15.292889547027|15.292889547027|15.292889547027|15.292889547027|15.292889547027|15.292889547027|15.292889547027
07319|100614|/equities/guanhao|SHANGHAICOMP||-2.9272967444562|-2.9272967444562|-2.9272967444562|-2.9781076628525|-3.1278972182626|-3.1948859464189|-3.2388807844758|-3.2388807844758|-3.2388807844758|-3.2388807844758|-3.2388807844758|-3.2388807844758|-3.2388807844758|-3.3287564860053|-3.3732794476962|-3.3732794476962|-3.4680882508463|-3.5139869247218|-3.5294375041814|-3.5294375041814|-3.5294375041814|-3.5294375041814|-3.5294375041814|-3.5294375041814|-3.5294375041814|-3.5294375041814|-3.5294375041814|-3.5294375041814||-3.5294375041814|-3.5294375041814|-3.5294375041814|-3.5577084598377|-3.5963426361961|-3.6425218094625|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4222887166864|3.4197652349346|3.4169614855309|3.394938772517|3.394938772517|3.394938772517|3.394938772517|3.394938772517|3.394938772517|3.394938772517|3.394938772517|3.394938772517|3.394938772517|3.394938772517|3.394938772517|3.394938772517|3.394938772517|3.3593763837081|3.3209737813982|-3.5726822318494|-3.5726822318494|-3.5726822318494|-3.5726822318494|-3.5726822318494|-3.6279802655578|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|||||||-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.6375340439105|-3.650593437224|-3.6945482376211|-3.7100536031848|-3.7190709666077|3.5011726915394|3.5011726915394|3.5011726915394|3.5011726915394|3.5011726915394|3.5011726915394|3.5011726915394|3.5011726915394|3.5011726915394|3.5011726915394|3.5011726915394|3.5011726915394|3.5011726915394|3.5011726915394|3.5011726915394|3.2935251460643|-3.4989814954281|-3.4989814954281|-3.4989814954281|-3.4989814954281|-3.4989814954281|-3.4989814954281|-3.4989814954281|-3.4989814954281|-3.4989814954281|-3.4989814954281|-3.4989814954281|-3.5649795220164|-3.6006335388647|-3.6006335388647|-3.6006335388647|-3.6006335388647|-3.6006335388647|-3.6006335388647|-3.6006335388647|-3.6006335388647|-3.6006335388647|-3.6006335388647|-3.6006335388647|-3.6006335388647|||-3.6006335388647|-3.6006335388647|-3.6292065097115|-3.6292065097115|-3.6292065097115|-3.6292065097115|-3.6292065097115|-3.6292065097115|-3.6292065097115|-3.6346738419292|-3.6479708708389|-3.6955690792515|-3.6955690792515|-3.6955690792515|-3.6955690792515|-3.7422989531043|-3.7786654944423|-3.8346283033163|-3.838306618653|-3.838306618653|-3.8425629414036|-4.0835450288059|-4.0835450288059|-4.0835450288059|-4.0835450288059|-4.0835450288059|-4.0835450288059|-4.0835450288059|-4.0835450288059|-4.0835450288059|-4.0835450288059|-4.0835450288059|-4.0835450288059|-4.0835450288059|-4.0835450288059||||-4.0835450288059|-4.0835450288059|-4.0835450288059|-4.0835450288059|-4.1211611425878|-4.1424012886155|-4.2010014174899|-4.3388904993755|-4.4632107688543|-4.4632107688543|-4.4632107688543|-4.4650558701427|-4.4650558701427|-4.4650558701427|-4.5428397380942|-4.5653608837277|-4.5653608837277||-4.5653608837277|-4.5653608837277|-4.5653608837277|-4.5653608837277|-4.5898453702032|-4.6353837902347|-4.6406567341429|-4.6406567341429|-4.6406567341429|-4.6406567341429|-4.6406567341429|-4.6406567341429|-4.6406567341429|-4.6406567341429|-4.6406567341429|-4.6406567341429|4.3385463537343|4.3385463537343|4.3385463537343|4.3385463537343|4.3385463537343|4.3385463537343|4.3385463537343|4.3385463537343|4.3385463537343|4.3385463537343|4.3385463537343|4.3385463537343|4.2978291049674
07320|100796|/equities/dongyangguang|SHANGHAICOMP||6.6497282097688|6.2313647347413|5.9346172592358|-6.7755939715821|-6.7755939715821|-6.7755939715821|-6.7755939715821|-6.9395488096297|-7.0509044038273|-7.0509044038273|-7.0509044038273|-7.0509044038273|-7.0509044038273|-7.0598936463966|6.5341683061395|6.5341683061395|6.5341683061395|6.5341683061395|6.5341683061395|6.5341683061395|6.5341683061395|6.5341683061395|6.5341683061395|6.5341683061395|6.5341683061395|6.5341683061395|6.5341683061395|6.5341683061395||6.5341683061395|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.4135193281258|6.1594658618597|-6.6165410496765|-6.6165410496765|-6.6165410496765|-6.6165410496765|-6.7006011779632|-6.7934455932871|-6.7960507672909|-6.8545007751919|-6.9038897671674|-6.977948456394|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|||||||6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.4596309218751|6.3273679717765|-6.9207804163315|-6.9207804163315|-7.0542003799388|-7.0832721923247|-7.0832721923247|-7.1618273838251|-7.1618273838251|-7.1618273838251|-7.237585794472|-7.2499630204458|-7.2499630204458|-7.2499630204458|-7.2499630204458|-7.2499630204458|-7.2499630204458|-7.2499630204458|-7.2499630204458|-7.2499630204458|-7.2499630204458|-7.2499630204458|-7.2499630204458|-7.2499630204458|-7.2499630204458|-7.2499630204458|-7.2499630204458|-7.2499630204458|-7.3555144724602|-7.3944689743468|-7.3944689743468|-7.3944689743468|-7.3944689743468|-7.4218494416067|-7.4218494416067|-7.4218494416067|-7.4218494416067|-7.4218494416067|-7.4218494416067|-7.4218494416067|-7.4218494416067|-7.4218494416067|-7.4218494416067|-7.4218494416067|-7.4218494416067|-7.4218494416067|-7.4218494416067|-7.4218494416067|||-7.4218494416067|-7.4218494416067|-7.4218494416067|-7.4218494416067|-7.4218494416067|-7.4218494416067|-7.4718237673235|-7.4718237673235|-7.4718237673235|-7.494804174259|-7.5731155149966|-7.7156839097904|-7.7725005818|-7.7725005818|-7.7725005818|-7.7725005818|-7.8000008212847|-7.9366675601317|-8.011297409834|-8.0866834892515|-8.0866834892515|-8.0866834892515|-8.1118706347417|-8.1681897244929|-8.1804368777524|-8.1804368777524|-8.1804368777524|-8.1804368777524|-8.1804368777524|-8.2245223329569|-8.2245223329569|-8.2245223329569|-8.3028024353478|-8.3641305588436|-8.3641305588436||||-8.3641305588436|-8.3641305588436|-8.3641305588436|-8.3641305588436|-8.5084782863934|-8.6460868810371|-8.6973187365747|-8.8714650382175|-9.0188500869687|-9.0770559827945|-9.1150621352882|-9.1506240564685|-9.2661776575351|-9.2661776575351|-9.2661776575351|-9.2661776575351|-9.2661776575351||-9.2661776575351|-9.2661776575351|-9.2661776575351|-9.2661776575351|-9.3002056578521|-9.3002056578521|-9.3002056578521|-9.3002056578521|-9.3002056578521|-9.3002056578521|-9.3002056578521|-9.3002056578521|-9.3457840261331|-9.4492048485932|-9.5717966625054|-9.5717966625054|-9.6532542045731|9.0283200158176|9.0283200158176|9.0283200158176|9.0283200158176|9.0283200158176|9.0283200158176|9.0283200158176|9.0283200158176|9.0283200158176|9.0283200158176|8.9146247162169|8.9146247162169
07321|1057309|/equities/guangdong-hotata-a|SHANGHAICOMP||-14.338977169304|-14.338977169304|-14.338977169304|-15.006085156632|-15.775511166989|-15.775511166989|-15.775511166989|-15.775511166989|-15.775511166989|-15.775511166989|-15.775511166989|-15.775511166989|-15.775511166989|-16.777790649665|14.720459290666|14.720459290666|14.720459290666|14.720459290666|14.720459290666|14.640510581514|14.548900417244|14.455426764931|14.455426764931|14.455426764931|14.455426764931|14.417986251644|-16.004665873391|-16.004665873391||-16.004665873391|-16.004665873391|-16.004665873391|-16.004665873391|-16.196850641947|-16.238368211159|-16.238368211159|-16.238368211159|15.145915304562|15.145915304562|15.145915304562|15.145915304562|15.145915304562|15.145915304562|15.145915304562|15.145915304562|15.145915304562|15.145915304562|15.145915304562|15.145915304562|15.145915304562|15.145915304562|15.145915304562|15.145915304562|15.145915304562|15.145915304562|15.084294077655|15.084294077655|15.084294077655|14.795880897068|-16.049604882077|-16.049604882077|-16.049604882077|-16.049604882077|-16.049604882077|-16.049604882077|-16.049604882077|-16.049604882077|-16.049604882077|-16.049604882077|-16.049604882077|-16.049604882077|-16.049604882077|-16.049604882077|-16.049604882077|-16.049604882077|-16.049604882077|-16.049604882077|-16.049604882077|-16.049604882077|14.816181227327|14.816181227327|14.816181227327|14.816181227327|14.816181227327|14.816181227327|14.816181227327|14.816181227327|14.816181227327|14.816181227327|||||||14.816181227327|14.816181227327|14.816181227327|14.816181227327|14.816181227327|14.816181227327|14.816181227327|14.816181227327|14.816181227327|14.816181227327|14.816181227327|14.816181227327|14.816181227327|14.816181227327|14.816181227327|14.816181227327|14.816181227327|14.816181227327|14.816181227327|14.752424819338|14.583803820463|14.441450410256|14.286137212984|14.286137212984|14.286137212984|14.286137212984|14.286137212984|14.286137212984|14.286137212984|14.286137212984|14.286137212984|14.286137212984|14.286137212984|14.286137212984|14.286137212984|14.286137212984|14.286137212984|14.286137212984|14.286137212984|14.286137212984|14.286137212984|14.286137212984|14.286137212984|14.286137212984|14.109626109697|14.109626109697|14.109626109697|-15.57175798463|-15.57175798463|-15.652243954745|-15.652243954745|-15.652243954745|-15.652243954745|-15.652243954745|-15.652243954745|-15.760271450775|-16.004190494503|14.08809958204|14.08809958204|14.08809958204|14.08809958204|14.08809958204|14.08809958204|14.08809958204|14.08809958204|13.710110354251|12.826233678202|-14.503476213109|-14.503476213109|||-15.036051943911|-15.036051943911|-15.036051943911|-15.036051943911|-15.036051943911|-15.036051943911|-15.036051943911|-15.036051943911|-15.036051943911|-15.036051943911|-15.036051943911|-15.036051943911|-15.036051943911|-15.036051943911|-15.036051943911|13.500436141418|13.500436141418|13.500436141418|13.500436141418|13.500436141418|13.500436141418|13.500436141418|13.478261658799|-14.741611798645|-14.741611798645|-14.741611798645|-14.741611798645|-14.741611798645|-14.741611798645|-14.741611798645|-14.741611798645|-14.741611798645|-14.741611798645|-14.741611798645|-14.741611798645||||-14.741611798645|-14.741611798645|-14.741611798645|-14.741611798645|-15.040679808062|-15.48330833343|-15.48330833343|-15.63756499718|-15.719338728449|-15.719338728449|-15.792043025252|-15.930930552448|-15.930930552448|-15.930930552448|-15.930930552448|-15.930930552448|-15.930930552448||-15.930930552448|-15.930930552448|-15.930930552448|-16.052144935357|-16.072383115278|-16.44098143841|-16.543795049798|-16.543795049798|-16.543795049798|-16.543795049798|-16.543795049798|-16.543795049798|-16.543795049798|-16.736438897596|-17.047154165359|-17.054615949096|15.338065915264|15.338065915264|15.338065915264|15.338065915264|15.338065915264|15.338065915264|15.338065915264|15.338065915264|15.075969224001|15.075969224001|15.075969224001|14.92996555437|14.798850018331
07322|1141914|/equities/guangdong-jia-yuan-tech-co-ltd|SHANGHAICOMP||-17.631461897966|-17.631461897966|-17.631461897966|-17.631461897966|-18.986624178485|-19.701804727532|-19.965339124443|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434|-20.381677342434||-20.381677342434|-20.381677342434|-20.381677342434|-20.479169908113|-20.479169908113|-20.479169908113|-20.479169908113|-20.613521645407|-20.682801429806|-21.003112996484|-21.130148388428|-21.130148388428|-21.130148388428|-21.186635286713|-21.186635286713|-21.186635286713|-21.186635286713|-21.186635286713|-21.186635286713|-21.43570580207|-21.556339737693|-21.807275733884|-21.807275733884|-21.807275733884|-21.940861659509|20.321540118676|20.321540118676|20.321540118676|20.321540118676|20.321540118676|20.321540118676|20.321540118676|20.321540118676|19.952265370137|19.930851526002|19.685124809041|19.685124809041|19.528472616158|19.377192287403|19.058546680828|-20.805835034975|-20.805835034975|-20.805835034975|-20.805835034975|-20.805835034975|-20.805835034975|-20.805835034975|-21.327820810428|-21.327820810428|-21.664199379234|-21.664199379234|-21.664199379234|-21.824110378985|-22.169566117133|-22.192895333811|-22.192895333811|-22.192895333811|-22.192895333811|-22.192895333811|-22.192895333811|||||||-22.192895333811|-22.192895333811|-22.192895333811|-22.200809988362|-22.200809988362|-22.200809988362|-22.422566662213|-22.657296138759|-22.687890314564|-22.687890314564|-22.687890314564|-22.687890314564|-22.687890314564|-22.687890314564|-22.687890314564|-22.687890314564|-22.687890314564|-22.687890314564|-22.687890314564|-22.687890314564|-22.687890314564|-22.687890314564|-22.687890314564|-22.687890314564|-22.687890314564|-22.886544624418|-23.262826088899|-23.497585327353|-23.903983574141|-24.106093067846|-24.120102929762|-24.372891796618|-24.454323438571|-24.850359973826|-25.726510217364|-25.919456988104|-25.973841169949|-25.975935564223|-25.975935564223|-25.975935564223|-25.975935564223|-25.975935564223|-25.975935564223|-25.975935564223|-25.975935564223|-25.975935564223|-25.975935564223|-25.975935564223|-25.975935564223|-26.355483277841|-26.544175811515|-26.544175811515|-26.885751507796|-27.312502938418|24.738843830136|24.738843830136|24.738843830136|24.738843830136|24.738843830136|24.738843830136|24.738843830136|24.738843830136|24.738843830136|24.738843830136|24.738843830136|24.738843830136|24.738843830136|24.738843830136|24.738843830136|||24.738843830136|24.738843830136|24.738843830136|24.738843830136|24.738843830136|24.738843830136|24.738843830136|24.738843830136|24.738843830136|24.738843830136|24.738843830136|24.738843830136|24.738843830136|23.878714464006|-27.090969229557|-27.090969229557|-27.223299610193|-27.770888447293|-28.453765683183|-28.897762303892|-29.129655314092|-29.195858882913|-29.195858882913|-29.195858882913|-29.195858882913|-29.195858882913|-29.195858882913|-29.195858882913|-29.195858882913|-29.195858882913|-29.195858882913|-29.195858882913|-29.195858882913|-29.195858882913|-29.686320266945||||-29.686320266945|-29.686320266945|-30.104801649202|-30.104801649202|-30.497001005929|-31.309762453284|-32.369179804287|-32.703501930968|-32.703501930968|-32.703501930968|-32.703501930968|-32.703501930968|-32.936959922822|-32.936959922822|-32.936959922822|-32.936959922822|-32.936959922822||-33.375440009912|-33.375440009912|-33.375440009912|-33.375440009912|-33.42877523363|-33.42877523363|-33.42877523363|-33.42877523363|-33.42877523363|-33.42877523363|-33.42877523363|-33.42877523363|-33.620859802435|-33.897294761645|-33.897294761645|-33.897294761645|-34.458502082811|-34.633652453937|-35.006832075691|-35.032590813742|-35.598918261481|-35.598918261481|-35.877762810337|-36.297512495902|-36.455172499447|-36.603760993513|-37.011787942487|33.989503518758|33.989503518758
07323|1008684|/equities/guangdong-liantai-environmental|SHANGHAICOMP||-4.6715529409839|-4.6715529409839|-4.7111697823685|-4.9551887148929|-5.2190986070713|-5.3578873645024|-5.4283338420587|-5.4283338420587|-5.4283338420587|-5.4283338420587|-5.4283338420587|-5.4283338420587|-5.4283338420587|-5.6742595426459|-5.8469552190457|-5.8855057989397|5.51375646813|5.51375646813|5.51375646813|5.51375646813|5.4508230694498|5.4508230694498|5.4508230694498|5.4508230694498|5.4508230694498|5.4508230694498|5.4508230694498|5.4508230694498||5.4508230694498|5.4508230694498|5.4508230694498|5.4508230694498|5.4508230694498|5.4508230694498|5.4508230694498|5.4508230694498|5.4508230694498|5.4508230694498|5.4508230694498|5.4508230694498|5.4508230694498|5.4508230694498|5.4508230694498|5.4508230694498|5.4508230694498|5.4508230694498|5.4508230694498|5.4508230694498|5.4508230694498|5.4508230694498|5.4508230694498|5.4431765089758|5.4431765089758|5.4370078729416|5.4370078729416|5.4333420778673|5.4326025408021|5.409558367013|5.3761757206907|5.3724176963159|5.3665750644813|5.3578610842106|5.3498455887235|5.3226981511752|5.3226981511752|5.3226981511752|5.3226981511752|5.3024424569518|5.2877139003973|5.2607931728607|5.2458811728431|5.238201376274|5.2146684024894|-5.509905970184|-5.509905970184|-5.509905970184|-5.509905970184|-5.509905970184|-5.5971177287543|-5.6856861056712|-5.7136919000548|-5.7136919000548|-5.7136919000548|-5.7168795774162|-5.7637551570137|-5.7913942893567|-5.8326606044308|-5.8606248552111|||||||-5.8606248552111|-5.8606248552111|-5.8653017309341|-5.8653017309341|-5.8653017309341|-5.8897798356119|-5.9286442925205|-5.9293834877922|-5.9293834877922|-5.9293834877922|-5.9293834877922|-5.9293834877922|-5.9482039558572|-5.9618934379333|-5.9726593214399|-6.0579546776222|-6.0594112706899|-6.0594112706899|5.5959268063544|5.5959268063544|5.5959268063544|5.5959268063544|5.5959268063544|5.5959268063544|5.5959268063544|5.5959268063544|5.5959268063544|5.5959268063544|5.5959268063544|5.5959268063544|5.5959268063544|5.5959268063544|5.5959268063544|5.5959268063544|5.5959268063544|5.5959268063544|5.5959268063544|5.5959268063544|5.5959268063544|5.5959268063544|5.5959268063544|5.5959268063544|5.5799184077579|5.5632429115859|5.4975835679597|5.4975835679597|5.490648388711|5.4479427071052|5.4466205165736|5.4466205165736|5.4466205165736|5.4466205165736|-5.6775162295674|-5.6775162295674|-5.6775162295674|-5.6775162295674|-5.6775162295674|-5.6775162295674|-5.6775162295674|-5.6775162295674|-5.6775162295674|-5.6775162295674|-5.6775162295674|-5.6775162295674|-5.6775162295674|-5.6775162295674|-5.6775162295674|-5.6775162295674|-5.6775162295674|||-5.7689090928147|-5.7689090928147|-5.8088120994349|-5.8088120994349|-5.8088120994349|-5.8212339419642|-5.8212339419642|-5.8212339419642|-5.8212339419642|-5.8212339419642|-5.8302599609471|-5.8919552101666|-5.929450908067|-5.929450908067|-5.9566122588871|-5.9850258072301|-5.9850258072301|-5.9850258072301|-5.9850258072301|-5.9850258072301|-5.9850258072301|-5.9850258072301|-5.9850258072301|-5.9850258072301|-5.9850258072301|-5.9850258072301|-5.9850258072301|-5.9850258072301|-5.9850258072301|-5.9850258072301|-5.9850258072301|-5.9850258072301|-5.9850258072301|-5.9850258072301|-5.9850258072301||||-5.9850258072301|-5.9850258072301|-5.9850258072301|-5.9850258072301|-5.9850258072301|-5.9850258072301|-6.0053915292734|-6.0053915292734|-6.0053915292734|-6.0053915292734|-6.0053915292734|-6.0053915292734|-6.0053915292734|-6.0053915292734|-6.1559907364309|-6.2277674594919|-6.2691861964376||5.9056694964494|5.9056694964494|5.9056694964494|5.9056694964494|5.9056694964494|5.9056694964494|5.9056694964494|5.9056694964494|5.8657442176702|-6.3051306568102|-6.3051306568102|-6.3066047199556|-6.3066047199556|-6.3066047199556|-6.3066047199556|-6.3066047199556|5.925039551385|5.925039551385|5.925039551385|5.925039551385|5.925039551385|5.925039551385|5.8894883236705|5.8399869690801|5.8088743698228|5.7576382173022|5.721264575689|5.7101893059712|5.7101893059712
07324|1159376|/equities/guangdong-marubi-biotechnology-co|SHANGHAICOMP||-32.294583526003|-32.294583526003|-32.294583526003|-32.294583526003|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.41819844422|26.362443555033|25.828826706317|25.743140212592|25.229599625861|25.139431362502|25.139431362502|25.139431362502|24.635479376439|23.829976529682||-25.873144886833|-25.873144886833|-25.873144886833|-26.078494890908|-26.096105955684|-26.099513005136|-26.099513005136|-26.278843831278|-26.278843831278|-26.455937331757|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.629320909822|24.084390144811|24.084390144811|24.084390144811|24.084390144811|24.084390144811|24.084390144811|24.084390144811|24.084390144811|24.084390144811|24.084390144811|23.042098978345|-25.497396987289|-25.497396987289|-25.497396987289|-25.497396987289|-25.497396987289|-25.497396987289|-26.052106797264|-26.141786084756|-26.47253978052|-26.963378029822|-27.297641945944|-27.325713688649|-27.498201556936|-27.498201556936|-27.498201556936|-27.498201556936|||||||-27.498201556936|-27.498201556936|-27.498201556936|-28.731890250063|-28.925604927217|-28.925604927217|-29.332361710586|-29.332361710586|-29.332361710586|-29.332361710586|-29.332361710586|-29.332361710586|-29.332361710586|-29.332361710586|-29.332361710586|-29.332361710586|-29.332361710586|-29.332361710586|-29.332361710586|-29.332361710586|-29.332361710586|-29.332361710586|-29.332361710586|-29.664883465812|-29.664883465812|-29.664883465812|-29.727510905615|-29.727510905615|-30.031959516424|-30.031959516424|-30.031959516424|-30.031959516424|-30.031959516424|-30.031959516424|-30.719955954969|-30.771616443462|-30.942351959885|-31.233823796655|-31.233823796655|-31.233823796655|-31.233823796655|-31.233823796655|-31.233823796655|-31.233823796655|-31.233823796655|-31.233823796655|-31.233823796655|-31.233823796655|-31.233823796655|-31.233823796655|-31.233823796655|-31.233823796655|-31.53424869262|-31.550831855257|-31.845924974503|-31.968249666495|-32.207498934316|-32.297221292442|-32.488579340981|-33.313422066422|-34.644913097721|-35.205287917055|-35.205287917055|-35.205287917055|-35.205287917055|-35.205287917055|-35.205287917055|-35.205287917055|-35.205287917055|||-35.719764055585|-36.570764128961|-36.570764128961|-36.570764128961|-36.570764128961|-36.570764128961|-36.570764128961|-36.570764128961|-36.570764128961|-37.019738056702|-37.259154429055|-37.259154429055|-37.259154429055|-37.940171681088|-38.038505016097|-38.038505016097|-38.038505016097|-39.164449941591|-40.030617351242|-40.030617351242|-40.868547229867|36.490260523442|36.490260523442|36.490260523442|36.490260523442|36.490260523442|36.490260523442|36.490260523442|36.490260523442|36.044178664556|35.800753580056|35.401949761667|35.31827743667|33.475863437052|-38.26948509866||||-38.26948509866|-38.26948509866|-38.26948509866|-38.344116171863|-38.344116171863|-38.502737161881|-38.502737161881|-39.196930273115|-39.737146333125|-39.80751405384|-39.80751405384|-39.80751405384|-40.063346922683|-40.470940338558|-40.894242275844|-40.894242275844|-40.894242275844||-40.894242275844|35.883806095952|35.883806095952|35.883806095952|35.883806095952|35.883806095952|35.883806095952|35.883806095952|35.883806095952|35.883806095952|35.883806095952|35.883806095952|35.883806095952|35.883806095952|35.883806095952|35.883806095952|35.883806095952|35.883806095952|35.883806095952|35.883806095952|35.883806095952|35.625135621255|35.625135621255|35.625135621255|35.625135621255|35.625135621255|35.625135621255|35.625135621255|35.625135621255
07325|100961|/equities/meiyan-jixiang|SHANGHAICOMP||-2.3285435712792|-2.3285435712792|-2.3285435712792|-2.3285435712792|-2.4178261664683|-2.4414735135298|-2.453695170106|-2.453695170106|-2.453695170106|-2.453695170106|-2.453695170106|-2.453695170106|-2.453695170106|-2.4907725166629|-2.5408583560862|-2.5409537332233|-2.5877263299818|-2.5963625899283|-2.5974449334782|-2.5974449334782|-2.5974449334782|-2.5974449334782|-2.6060499282061|-2.6141861721987|-2.6141861721987|-2.6141861721987|-2.6141861721987|-2.6141861721987||-2.6141861721987|-2.6141861721987|-2.6141861721987|-2.6285401897424|-2.6361557727383|-2.6556244226795|-2.6556244226795|-2.6684715849935|-2.6721906642979|-2.6802295460111|-2.6802295460111|-2.6802295460111|-2.6802295460111|-2.6802295460111|-2.6802295460111|-2.6917003904195|2.5906581435851|2.5906581435851|2.5906581435851|2.5906581435851|2.5906581435851|2.5906581435851|2.5906581435851|2.5906581435851|2.5906581435851|2.5906581435851|2.5906581435851|2.5906581435851|2.5906581435851|2.5906581435851|2.5906581435851|2.5906581435851|2.5906581435851|2.5906581435851|2.5906581435851|2.5906581435851|2.5906581435851|2.5551757320488|-2.6461448073354|-2.6461448073354|-2.6461448073354|-2.6461448073354|-2.6461448073354|-2.6461448073354|-2.6461448073354|-2.6461448073354|-2.6461448073354|-2.6461448073354|-2.6461448073354|-2.6479386885924|-2.6721540910185|-2.6796156678134|-2.6940175331891|-2.710019393901|-2.712243698416|-2.7280485877039|-2.7300539820991|-2.7322821980938|-2.7447579841067|-2.7475088680508|||||||-2.7506282286293|-2.7506282286293|-2.7590313571964|-2.7740510459636|-2.7740510459636|-2.7750567193268|-2.794479700206|-2.794479700206|-2.794479700206|-2.794479700206|-2.794479700206|-2.8044218843494|-2.8053455387825|-2.8053455387825|-2.8053455387825|-2.8201875081091|-2.8201875081091|-2.8201875081091|-2.8201875081091|-2.8201875081091|-2.8201875081091|-2.8201875081091|-2.8201875081091|-2.8201875081091|-2.8201875081091|-2.8201875081091|-2.8624305317169|2.7390200611227|2.7390200611227|2.7390200611227|2.7390200611227|2.7390200611227|2.7390200611227|2.7390200611227|2.7390200611227|2.7390200611227|2.7390200611227|2.7390200611227|2.7390200611227|2.7390200611227|2.7365063880542|2.7365063880542|2.7227849534992|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|||2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.7137901775245|2.710878040195|2.6979356287027|2.6979356287027|2.6979356287027|2.6979356287027|2.6950214457644|-2.8553182675784|-2.8553182675784|-2.8553182675784|-2.8553182675784|-2.8553182675784|-2.8553182675784|-2.8553182675784|-2.8553182675784|-2.8553182675784|-2.8553182675784|-2.8553182675784|-2.8553182675784||||-2.8553182675784|-2.8553182675784|-2.865331208552|-2.865331208552|-2.8975902131807|2.7348939232233|2.7348939232233|2.7348939232233|2.7348939232233|2.7348939232233|2.7348939232233|2.7348939232233|2.7348939232233|2.7348939232233|2.7348939232233|2.7348939232233|2.7348939232233||2.7348939232233|2.7348939232233|2.7348939232233|2.7348939232233|2.7348939232233|2.7348939232233|2.7348939232233|2.7228638326212|2.7228638326212|2.7228638326212|2.7228638326212|2.7228638326212|2.7228638326212|2.7228638326212|2.7228638326212|2.7228638326212|2.7228638326212|2.7228638326212|2.7228638326212|2.7228638326212|2.7228638326212|2.7228638326212|2.7228638326212|2.7228638326212|2.7147700697165|2.7147700697165|2.713525378613|2.713525378613|2.713525378613
07326|100579|/equities/gd-mingzhu|SHANGHAICOMP||-4.1854868889469|-4.1854868889469|-4.2494297955454|-4.3121442633669|-4.4484936349702|-4.573326149816|-4.6898069284963|4.1906707494584|4.1906707494584|4.1107451086935|-4.4767007067784|-4.4767007067784|-4.4767007067784|-4.6791121115269|-4.7579023429621|4.4757836601148|4.4757836601148|4.4757836601148|4.4757836601148|4.4757836601148|4.4757836601148|4.4757836601148|4.4757836601148|4.4757836601148|4.4757836601148|4.4453151249235|4.4047945896061|-4.6601355569086||-4.6601355569086|-4.6601355569086|-4.6601355569086|-4.6668172695595|-4.6820192180693|-4.7001475005753|-4.7001475005753|-4.7267350839532|-4.7267350839532|-4.7267350839532|-4.7267350839532|-4.7267350839532|-4.7267350839532|-4.7267350839532|-4.7267350839532|-4.7448112588263|4.5333300993689|4.5333300993689|4.5333300993689|4.5333300993689|4.5333300993689|4.5333300993689|4.5333300993689|4.5333300993689|4.5333300993689|4.5333300993689|4.5333300993689|4.5333300993689|4.5333300993689|4.517620309751|4.517620309751|4.517620309751|4.5023558234294|4.4465065902162|4.4300072398107|4.4215874406918|4.4215874406918|4.4215874406918|4.3868983288881|4.3868983288881|4.3609981294337|4.3494422166285|4.3371580407285|-4.5892607839929|-4.5892607839929|-4.5892607839929|-4.5892607839929|-4.601432845429|-4.601432845429|-4.6110366422108|-4.6611517621601|-4.6907243147519|-4.7374714894457|-4.7927460718335|-4.825405271639|-4.825405271639|-4.825405271639|-4.825405271639|-4.825405271639|-4.825405271639|||||||-4.825405271639|-4.825405271639|-4.825405271639|-4.825405271639|-4.825405271639|-4.825405271639|-4.825405271639|-4.825405271639|-4.825405271639|-4.825405271639|-4.825405271639|-4.825405271639|-4.825405271639|-4.825405271639|-4.825405271639|-4.8343391504438|-4.838348198643|-4.838348198643|-4.838348198643|-4.838348198643|-4.8764978787531|-4.9561090095429|-4.9762321162653|-4.9961884416198|4.6611865707317|4.6611865707317|4.6611865707317|4.6611865707317|4.6611865707317|4.6611865707317|4.6611865707317|4.6611865707317|4.6611865707317|4.6611865707317|4.6611865707317|4.6611865707317|4.6611865707317|4.6611865707317|4.6611865707317|4.6611865707317|4.6611865707317|4.6611865707317|4.6252073654509|4.6152302036656|4.5584325537728|4.5584325537728|-4.8471848025998|-4.8471848025998|-4.8471848025998|-4.8724273062503|-4.9043638018277|-4.9481820295814|-4.9579798061056|-4.9999775708167|-5.0160863466228|-5.1001409208619|-5.1001409208619|-5.1001409208619|-5.1001409208619|-5.1001409208619|-5.1001409208619|-5.1001409208619|-5.1001409208619|-5.1001409208619|-5.1001409208619|-5.1001409208619|-5.1001409208619|-5.1001409208619|-5.1251566846993|||-5.2018408995895|-5.2270453751119|-5.2633430581903|-5.2633430581903|-5.2633430581903|-5.2633430581903|-5.2633430581903|-5.2764922625065|-5.3138803647889|-5.3148670115883|-5.3604077408507|-5.4354529722746|4.9618564544434|4.9618564544434|4.9618564544434||4.9618564544434|4.9259514740567|4.8882793244897|4.8091992335384|4.779677982657|4.779677982657|4.779677982657|4.779677982657|4.7602842957624|4.7602842957624|4.7602842957624|4.7602842957624|4.7602842957624|4.6529894118422|4.6529894118422|4.6529894118422|4.6529894118422|4.5644327275084|4.4832584981705||||4.4108427238227|-4.7203804825558|-4.7203804825558|-4.7203804825558|4.4086900366766|4.4086900366766|4.4086900366766|4.4086900366766|4.3992768607507|-4.6563295817158|-4.6563295817158|-4.6563295817158|-4.6563295817158|-4.6563295817158|-4.6563295817158|-4.6563295817158|-4.6563295817158||-4.6563295817158|-4.6563295817158|-4.6563295817158|-4.6563295817158|4.4735902885077|4.4735902885077|4.4735902885077|4.4735902885077|4.4735902885077|4.4735902885077|4.4735902885077|4.4735902885077|4.4735902885077|4.4735902885077|4.4735902885077|4.4735902885077|4.4735902885077|4.4735902885077|4.4735902885077|4.4735902885077|4.4735902885077|4.4735902885077|4.4735902885077|4.4735902885077|4.4735902885077|4.4735902885077|4.4735902885077|4.4735902885077|4.4735902885077
07327|100732|/equities/rongtai|SHANGHAICOMP||-3.3239844559566|-3.3239844559566|-3.3239844559566|-3.3466492227863|-3.5751659265437|-3.6876049531898|-3.6876049531898|-3.6876049531898|-3.6876049531898|-3.6876049531898|-3.6876049531898|-3.7156720706049|-3.719080177526|-3.9067557427402|-3.9471986044965|-3.9471986044965|-3.9471986044965|-3.9471986044965|-3.9471986044965|-3.954079032844|-3.954079032844|-3.954079032844|-3.954079032844|-3.954079032844|-3.954079032844|-3.954079032844|-3.954079032844|-3.954079032844||-3.954079032844||-4.1937778065639|-4.1937778065639|-4.1937778065639|-4.195864301041|-4.2904048817193|-4.4476719318535|-4.4790799020293|-4.5828665890696|-4.5876294681764|-4.80847722395|4.0118049926726|4.0118049926726|4.0118049926726|4.0118049926726|4.0118049926726|4.0118049926726|4.0118049926726|4.0118049926726|4.0118049926726|3.9664501158361|3.8210555412111|-4.6286258667541|-4.6286258667541|-4.6286258667541|-4.6286258667541|-4.6286258667541|-4.6286258667541|-4.8795843091092|-5.2706491910176|4.1613753582962|4.1613753582962|4.1613753582962|4.1613753582962|4.0537503589003|-5.0269635790798|-5.0269635790798|-5.0269635790798|-5.0269635790798|-5.0549568628214|-5.0549568628214|-5.0549568628214|-5.2205438703121|-5.2205438703121|-5.2205438703121|-5.2205438703121|-5.2205438703121|-5.2761596937777|-5.4735109298098|-5.7927898796254|-6.0088766425545|4.9542263209458|4.9542263209458|4.9542263209458|4.8919183876377|4.6000842579919|4.6000842579919|4.5515365784037|4.5515365784037|||||||4.5515365784037|4.5515365784037|4.5515365784037|4.5515365784037|4.5515365784037|4.5167073347688|4.2376583669629|4.2376583669629|4.2376583669629|4.2376583669629|3.9973980689542|3.8437757254195|3.6214174165275|3.5382415601441|3.4897128419555|3.3363474559427|3.2858612110144|3.2858612110144|3.2265124111183|3.0366804631559|2.9874225625294|2.9742509667411|2.9742509667411|2.9742509667411|2.9742509667411|2.814723419297|2.6002313858528|2.6002313858528|2.6002313858528|2.6002313858528|2.506936053225|2.506936053225|2.506936053225|2.4112223144048|-2.8525344873498|-2.8525344873498|-2.8525344873498|-2.8525344873498|-2.8525344873498|-2.8599506147383|-2.8599506147383|-2.8599506147383|-2.8599506147383|-2.8982784624098|-2.9583860099395|-2.9583860099395|-2.9583860099395|-3.0337622496905|-3.0925135185787|2.7238247123339|2.7238247123339|2.7238247123339|2.7238247123339|2.7238247123339|2.6520274443735|2.5904776681836|2.5904776681836|2.5904776681836|2.5904776681836|2.5904776681836|2.5904776681836|2.5904776681836|2.5904776681836|2.5904776681836|2.5904776681836|2.5904776681836|2.5904776681836|2.5904776681836|2.5904776681836|||2.5866419065193|2.506533159174|2.506533159174|2.4767036055608|2.3880040353187|2.2755601346104|2.1372889081205|2.0069877880111|1.8744307378149|-2.0104696750223|-2.0104696750223|-2.0104696750223|-2.0104696750223|-2.0199662910103|-2.045518131852|-2.1733534687094|-2.2281705001253|-2.327967244084|-2.4344081411707|-2.5404534085976|-2.6389408284484|-2.6389408284484|-2.6389408284484|-2.6389408284484|-2.6389408284484|-2.6389408284484|-2.6389408284484|-2.6389408284484|-2.6389408284484|-2.6389408284484|-2.6389408284484|-2.6389408284484|-2.6389408284484|-2.6389408284484|-2.6389408284484||||-2.6389408284484|-2.6389408284484||-2.6389408284484|-2.6389408284484|-2.6389408284484|-2.6389408284484|-2.6389408284484|-2.6389408284484|-2.6389408284484|-2.6389408284484|-2.6389408284484|-2.6389408284484|-2.6389408284484|-2.6389408284484|-2.6389408284484|-2.6389408284484||-2.7332675649125|2.4011751601787|2.4011751601787|2.4011751601787|2.4011751601787|2.4011751601787|2.4011751601787|2.3901946886482|2.3852163800599|2.25122952646|2.25122952646|2.25122952646|2.25122952646|2.25122952646|2.2485883388915|2.2191831062358|2.2191831062358|2.1531889804255|2.1531889804255|2.1496710000217|2.1496710000217|2.1496710000217|2.1496710000217|2.1496710000217|2.1496710000217|2.1182180360429|2.1182180360429|2.1182180360429|2.0757978443164
07328|955765|/equities/guangdong-sitong-group-co-ltd|SHANGHAICOMP||-4.8135357638795|-4.973928599512|-5.2771430335171|-5.8357143227399|-6.2096824186975|-6.3018694738474|-6.6615216047595|-6.8978019059841|-7.0167507022532|-7.0167507022532|-7.0167507022532|-7.0167507022532|-7.0167507022532|-7.2902785241507|-7.4221338357335|-7.4221338357335|-7.5979266791218|-7.6503238898798|-7.6503238898798|-7.6503238898798|-7.6503238898798|-7.6503238898798|-7.6503238898798|-7.6503238898798|-7.6503238898798|-7.6503238898798|-7.6503238898798|-7.6503238898798||-7.6503238898798|-7.6503238898798|-7.6503238898798|-7.6998042510929|-7.7886711675792|-7.9242855981139|-7.9242855981139|-7.9597615351442|-7.9791794739568|-8.042977381901|-8.1066413468299|-8.1275819223822|-8.1275819223822|-8.1700911965305|-8.1756567652948|-8.3012851538402|-8.4175392325434|-8.4755992818445|-8.5651103046835|-8.6943903268201|-8.6943903268201|-8.6943903268201|-8.8865448965875|-9.0522720299659|-9.309191116856|-9.8829904498507|8.4141077400822|8.4141077400822|8.4141077400822|7.3618621209986|7.3618621209986|6.1892906934825|6.0827047332824|6.0827047332824|6.042449472646|5.9892179617452|5.9892179617452|5.9892179617452|5.9892179617452|5.9892179617452|5.9892179617452|5.9585757663038|5.9550490951378|5.9550490951378|5.9550490951378|5.7861655923877|-6.477841885378|-6.477841885378|-6.477841885378|-6.477841885378|-6.5775720594603|-6.5775720594603|-6.5775720594603|-6.5775720594603|-6.5775720594603|-6.6323021515959|-6.6703359401616|-6.7053731587632|-6.7691373772228|-6.7691373772228|||||||-6.7691373772228|-6.7691373772228|-6.7691373772228|-6.7691373772228|-6.7691373772228|-6.7691373772228|-6.7691373772228|-6.7691373772228|-6.7691373772228|-6.7691373772228|-6.8095971949458|-6.8930353565952|-6.8930353565952|-6.8930353565952|-6.8930353565952|-6.8930353565952|-6.8930353565952|-6.8930353565952|-6.8930353565952|-6.8930353565952|-6.8930353565952|-6.8930353565952|-6.8930353565952|-6.8930353565952|-6.8930353565952|-6.8930353565952|-6.8930353565952|-6.8930353565952|-6.8930353565952|-6.8930353565952|-6.8930353565952|-6.8930353565952|-6.8930353565952|-6.8930353565952|-6.9149202589072|6.2801413738577|6.2801413738577|6.2801413738577|6.2801413738577|6.2801413738577|6.2801413738577|6.1936931712942|6.1936931712942|6.1724366461256|6.0520206129378|6.0520206129378|5.9739118589103|5.8826797287927|5.7824220702898|5.7315087315785|5.7315087315785|5.722171126735|5.722171126735|5.6457456868354|5.5652727861607|5.5619698651857|5.5538553008577|5.5048391564181|5.4631548174543|5.4229496594185|5.3552464079849|5.3552464079849|5.3262921763046|-5.7020734622385|-5.7020734622385|-5.7020734622385|-5.7020734622385|-5.7020734622385|-5.7020734622385|||-5.752859309239|-5.8538571139898|-5.8538571139898|-5.8538571139898|-5.8538571139898|-5.8538571139898|-5.8538571139898|-5.8538571139898|-5.8538571139898|-5.8538571139898|-5.8538571139898|-5.8538571139898|-5.8538571139898|-5.8538571139898|-5.8538571139898|-5.8676190928978|-5.9145764859034|-5.9623478765165|-5.9623478765165|-5.9623478765165|-5.9623478765165|-5.9623478765165|-5.9623478765165|-5.9623478765165|-5.9623478765165|-5.9623478765165|-5.9623478765165|-5.9623478765165|-5.9623478765165|-5.9623478765165|-5.9623478765165|-5.9623478765165|-5.9623478765165|-5.9623478765165|-5.9623478765165||||-5.9623478765165|-5.9623478765165|-5.9623478765165|-5.9623478765165|-6.0498308732416|-6.2021986852342|-6.2021986852342|-6.2996650945538|5.5985963220327|5.5985963220327|5.5985963220327|5.5985963220327|5.5985963220327|5.5985963220327|5.5985963220327|5.3635985846881|-6.232535097956||-6.3222611192855|-6.3521126910974|-6.3521126910974|-6.4862361666151|-6.5613411616627|5.9228567914776|5.9228567914776|5.9228567914776|5.9228567914776|5.9228567914776|5.9228567914776|5.9228567914776|5.9228567914776|5.9228567914776|5.9228567914776|5.9228567914776|5.9228567914776|5.9228567914776|5.9228567914776|5.9228567914776|5.9228567914776|5.9228567914776|5.9228567914776|5.9228567914776|5.9228567914776|5.9228567914776|5.9228567914776|5.9228567914776|5.9228567914776
07329|994553|/equities/guangdong-songfa-ceramics-co-ltd|SHANGHAICOMP||-18.678740631074|-19.299156121115|-19.796284282318|-20.473649488678|-20.877900472381|-20.877900472381|-21.853222704705|18.460722992762|18.460722992762|18.460722992762|18.460722992762|18.460722992762|18.460722992762|18.460722992762|18.460722992762|18.460722992762|18.460722992762|18.460722992762|18.460722992762|18.460722992762|18.460722992762|16.974136429743|16.138485464471|-17.817461077641|-17.817461077641|-17.817461077641|-17.817461077641|-17.817461077641||-17.817461077641|-17.817461077641|-17.817461077641|-17.817461077641|-17.817461077641|-17.817461077641|-17.817461077641|-17.817461077641|-17.817461077641|-17.817461077641|-17.817461077641|-17.817461077641|-17.817461077641|-17.817461077641|-17.817461077641|-17.989867908825|-17.989867908825|-17.989867908825|-17.989867908825|-17.989867908825|-17.989867908825|-17.989867908825|-17.989867908825|-17.989867908825|-17.989867908825|-17.989867908825|-17.989867908825|-17.989867908825|-17.989867908825|-17.989867908825|-17.989867908825|-17.989867908825|-17.989867908825|-17.989867908825|-17.989867908825|-17.989867908825|-17.989867908825|-17.989867908825|-17.989867908825|-17.989867908825|-17.989867908825|-17.989867908825|-17.989867908825|-17.989867908825|-17.989867908825|-17.989867908825|-17.989867908825|-17.989867908825|-17.989867908825|-17.989867908825|-17.989867908825|-18.584852994669|-18.615392911422|-18.782103260344|-18.922891201781|-19.092101589625|-19.522335599733|-19.924817481386|-20.275909016251|-20.471010073158|||||||-20.848344546923|-21.179068143438|-21.179068143438|-21.453231985273|-21.453231985273|-21.546369003921|-21.629853062794|-21.82854711166|-21.82854711166|-21.82854711166|-21.82854711166|-21.82854711166|-21.82854711166|-21.82854711166|-21.82854711166|-21.82854711166|-21.82854711166|-21.82854711166|-21.82854711166|-21.82854711166|-21.82854711166|-21.82854711166|-21.82854711166|-21.82854711166|-21.82854711166|-22.180608660545|-22.644009491433|-22.803900291113|-23.101555561123|-23.227358531516|-23.227358531516|-23.227358531516|-23.227358531516|-23.227358531516|-23.227358531516|-23.227358531516|-23.227358531516|-23.227358531516|-23.227358531516|-23.227358531516|-23.227358531516|-23.297065628415|-23.505071521738|-24.00119174955|-24.076879861594|-24.460977636709|-25.053863405005|22.240470178276|22.240470178276|22.240470178276|22.240470178276|22.240470178276|22.240470178276|22.240470178276|22.240470178276|22.240470178276|22.240470178276|22.240470178276|22.240470178276|22.240470178276|22.240470178276|22.240470178276|22.240470178276|22.240470178276|22.240470178276|22.240470178276|22.240470178276|22.240470178276|22.240470178276|||22.240470178276|22.240470178276|22.240470178276|21.921852017177|21.921852017177|21.921852017177|21.199835354236|19.833151453234|16.539056161484|16.266728987783|15.977476347916|15.861084661476|15.252668297278|15.252668297278|15.252668297278|15.252668297278|15.252668297278|15.252668297278|15.252668297278|15.252668297278|15.252668297278|15.252668297278|15.252668297278|15.252668297278|15.252668297278|15.252668297278|14.72963249682|14.386259211419|14.31862061699|14.27513486235|13.999037862802|13.877947567158|13.877947567158|13.840058202421|13.840058202421||||13.840058202421|13.840058202421|13.840058202421|13.840058202421|13.840058202421|13.840058202421|13.840058202421|13.840058202421|13.371593739537|-14.735208497405|-14.735208497405|-14.868565649854|-14.889654225022|-14.889654225022|-14.889654225022|-14.889654225022|-14.889654225022||-14.889654225022|-14.889654225022|-14.889654225022|-14.889654225022|-14.966281857656|-15.0342487898|-15.0342487898|-15.0342487898|-15.0342487898|-15.0342487898|-15.0342487898|-15.0342487898|-15.258393898733|-15.258393898733|-15.40710411152|-15.667893039747|-15.702659354789|-15.839065218615|-16.046006968786|-16.046006968786|-16.153896600195|14.661513930883|14.661513930883|14.661513930883|14.661513930883|14.661513930883|14.661513930883|14.661513930883|14.661513930883
07330|1162097|/equities/guangdong-songyang-recycle|SHANGHAICOMP||30.400804983026|30.400804983026|30.400804983026|30.400804983026|30.400804983026|30.400804983026|30.400804983026|30.400804983026|30.400804983026|30.400804983026|-37.262089316508|-37.262089316508|-37.262089316508|-37.262089316508|-37.262089316508|-37.262089316508|-37.85065403742|-37.91897929304|-37.91897929304|-37.91897929304|-37.91897929304|-37.91897929304|-37.91897929304|-37.91897929304|-37.91897929304|-37.91897929304|-37.91897929304|-37.91897929304||-37.91897929304|-37.91897929304|-39.622198561752|-39.96521915763|-41.365799631999|-41.926998048277|37.534038268257|37.534038268257|37.534038268257|37.534038268257|37.534038268257|37.534038268257|37.534038268257|37.534038268257|37.534038268257|37.534038268257|37.534038268257|37.534038268257|37.534038268257|37.534038268257|36.909246151742|36.909246151742|36.646385926998|36.319317255855|33.615353701777|32.861317160232|32.861317160232|32.861317160232|32.861317160232|32.861317160232|32.861317160232|32.861317160232|32.861317160232|32.861317160232|32.861317160232|32.861317160232|32.861317160232|32.300354324561|31.501676575102|31.501676575102|31.501676575102|31.501676575102|31.501676575102|31.501676575102|30.684085651412|29.729028803972|29.729028803972|29.729028803972|29.729028803972|29.729028803972|29.729028803972|29.729028803972|29.729028803972|29.232256473068|26.826395949792|25.923772662956|25.098636885571|24.552929529534|23.49158809912|22.818431729871|||||||20.223257032586|19.94664768237|19.94664768237|19.94664768237|19.94664768237|19.94664768237|19.416274325253|19.150859903628|18.701511991614|-21.436012575492|-21.436012575492|-21.436012575492|-21.436012575492|-21.436012575492|-21.436012575492|-21.436012575492|-21.436012575492|-21.436012575492|-21.436012575492|-21.436012575492|-21.436012575492|-21.436012575492|-21.436012575492|-21.436012575492|19.248814135252|19.248814135252|19.248814135252|19.248814135252|19.248814135252|19.248814135252|19.248814135252|19.248814135252|19.248814135252|19.248814135252|19.248814135252|18.93299152297|18.93299152297|18.93299152297|18.93299152297|18.93299152297|18.882588163083|18.882588163083|18.882588163083|18.415862293875|18.415862293875|18.415862293875|18.415862293875|18.415862293875|18.415862293875|18.415862293875|18.415862293875|18.415862293875|18.415862293875|18.415862293875|18.415862293875|18.415862293875|18.415862293875|18.415862293875|18.415862293875|18.415862293875|18.415862293875|18.415862293875|18.415862293875|18.415862293875|18.294846026805|18.010308145126|18.010308145126|18.010308145126|18.010308145126|||18.010308145126|16.284230628103|15.923865312522|15.923865312522|15.901441221131|15.901441221131|15.901441221131|15.901441221131|15.901441221131|15.901441221131|15.848519275819|15.848519275819|15.848519275819|15.848519275819|15.736355407456|15.736355407456|15.736355407456|15.736355407456|15.736355407456|15.736355407456|15.736355407456|15.736355407456|15.736355407456|15.736355407456|15.736355407456|15.736355407456|15.736355407456|15.736355407456|15.736355407456|15.736355407456|15.736355407456|15.736355407456|15.736355407456|15.403727857514|14.533031296116||||14.525764718156|14.525764718156|14.525764718156|14.525764718156|14.525764718156|14.525764718156|14.525764718156|14.525764718156|14.525764718156|14.036763348998|14.036763348998|14.036763348998|13.633338311294|13.633338311294|13.633338311294|13.633338311294|13.633338311294||13.633338311294|13.633338311294|13.633338311294|13.633338311294|13.633338311294|13.633338311294|13.633338311294|13.633338311294|13.633338311294|13.633338311294|13.633338311294|13.622597856631|13.394553788625|13.264140345092|13.264140345092|13.233157037536|13.233157037536|13.233157037536|13.233157037536|12.677952367774|12.633912573051|12.633912573051|12.633912573051|12.633912573051|12.633912573051|12.633912573051|12.633912573051|12.633912573051|12.328791311264
07331|994558|/equities/guangdong-super-telecom-co-ltd|SHANGHAICOMP||-32.440360336165|-32.440360336165|-32.440360336165|-32.440360336165|-33.712112355943|-33.712112355943|-35.141791582898|-36.504767577732|-37.412145926778|-37.412145926778|-37.412145926778|-37.412145926778|-37.412145926778|-38.249605737598|33.029451363723|33.029451363723|33.029451363723|33.029451363723|33.029451363723|33.029451363723|33.029451363723|33.029451363723|33.029451363723|33.029451363723|33.029451363723|33.029451363723|33.029451363723|33.029451363723||33.029451363723|33.029451363723|33.029451363723|33.029451363723|33.029451363723|33.029451363723|32.811275350391|32.811275350391|32.811275350391|32.811275350391|32.811275350391|32.811275350391|32.811275350391|32.811275350391|32.811275350391|32.811275350391|32.811275350391|32.811275350391|32.811275350391|32.811275350391|32.811275350391|32.811275350391|32.811275350391|32.811275350391|32.811275350391|32.811275350391|32.811275350391|32.811275350391|32.208934711187|32.208934711187|32.208934711187|32.208934711187|32.208934711187|32.208934711187|32.208934711187|32.208934711187|32.208934711187|32.208934711187|31.751592131422|-39.336770528983|-39.336770528983|-39.336770528983|-39.336770528983|-39.336770528983|-39.336770528983|-39.336770528983|-39.336770528983|-39.336770528983|-39.336770528983|-39.533077233844|30.763422985366|30.763422985366|29.881787853578|29.881787853578|29.881787853578|29.881787853578|29.881787853578|29.50976306105|27.353071542849|25.177301137834|||||||24.568177656095|24.568177656095|24.568177656095|24.119086534624|23.84810379896|23.84810379896|23.84810379896|23.84810379896|23.84810379896|23.240115578014|22.28818241607|22.28818241607|22.28818241607|22.28818241607|22.28818241607|22.28818241607|22.28818241607|22.28818241607|22.28818241607|21.856313986369|20.570348945798|-24.732430664634|-24.732430664634|-24.732430664634|-24.732430664634|-25.246588724559|-25.490654541062|-25.554264770376|-25.554264770376|-25.698351242939|-25.698351242939|-25.794278306872|-26.545467635622|-26.545467635622|-26.833852313879|-26.997613614271|-27.394015622878|-27.746639709283|-27.746639709283|-27.746639709283|-27.771822696051|-28.152581485467|-28.656757125542|-29.0552853051|-29.194761534882|-29.862511392382|-31.025289509763|-31.025289509763|-31.025289509763|-31.025289509763|-31.327544289683|-31.972827255566|-32.013140691473|-32.790712477051|-33.277978680853|-33.277978680853|-33.745531371704|-35.652812431776|-36.698681458857|-37.845965119791|-37.845965119791|-37.845965119791|-37.845965119791|-37.845965119791|-37.845965119791|-38.45496063386|-39.694400895024|-42.209890591198|-45.89821141196|||36.647114102231|36.647114102231|36.647114102231|36.647114102231|34.770126042749|30.441252057183|-37.651695481048|-37.651695481048|-37.651695481048|-37.651695481048|-37.651695481048|-37.651695481048|-37.651695481048|-37.651695481048|-37.651695481048|-37.651695481048|-38.649107128499|-38.921429502454|-38.921429502454|-38.921429502454|30.37622244307|30.37622244307|30.37622244307|29.204135072988|28.462142009434|28.462142009434|28.462142009434|28.462142009434|28.462142009434|27.697782277975|27.697782277975|27.697782277975|27.275313218339|25.861458283778|25.12939758446||||24.411588889284|24.411588889284|24.411588889284|20.981762098761|20.981762098761|20.981762098761|20.981762098761|19.463068829081|17.178703773896|17.178703773896|17.178703773896|17.178703773896|17.178703773896|17.178703773896|17.178703773896|17.178703773896|17.177449214105||17.123270514135|17.123270514135|16.689823609854|16.689823609854|16.689823609854|16.689823609854|16.444803006412|16.369650550581|16.369650550581|16.369650550581|16.369650550581|16.369650550581|16.369650550581|16.369650550581|16.369650550581|16.369650550581|16.369650550581|16.269056421626|16.156044423317|16.156044423317|16.156044423317|16.156044423317|16.030116325218|16.030116325218|15.752351290207|-17.370060450303|-17.370060450303|-17.370060450303|-17.370060450303
07332|1052668|/equities/guangdong-tianan-new-material|SHANGHAICOMP||-8.3458349853312|-8.5342608987794|-8.818067769155|-9.7195197519826|-10.188910424397|-10.302123162134|-10.922359039368|9.1537117440489|9.1537117440489|9.1537117440489|-10.390024951485|-10.390024951485|-10.390024951485|-10.792805357539|-11.090894985821|-11.243216303351|-11.52079595831|-11.639218057824|-11.683575327344|-11.721636474804|-11.721636474804|-11.767929011667|-11.99547664996|-12.006640724297|-12.168169268885|-12.168169268885|-12.168169268885|-12.168169268885||-12.168169268885|-12.168169268885|-12.168169268885|-12.272966129823|-12.511628397354|10.641484478204|10.641484478204|10.641484478204|10.641484478204|10.641484478204|10.641484478204|10.641484478204|10.641484478204|10.641484478204|10.641484478204|10.641484478204|10.641484478204|10.346648670003|9.974150089333|9.974150089333|9.974150089333|9.974150089333|9.974150089333|9.974150089333|9.974150089333|9.974150089333|9.974150089333|9.974150089333|9.974150089333|9.5762777371644|9.2736419089899|9.2596025343588|9.2306689019392|9.1368539858074|9.0982801702982|9.0982801702982|9.0982801702982|9.0982801702982|9.0982801702982|9.0982801702982|9.0982801702982|9.0982801702982|9.0982801702982|9.0330893493765|8.8546671649764|8.8546671649764|8.8546671649764|8.8546671649764|8.8546671649764|8.8546671649764|8.8546671649764|8.8546671649764|8.8546671649764|8.8546671649764|8.8546671649764|8.7140746404672|8.7038532189087|8.7038532189087|8.7038532189087|8.4842812674526|||||||-9.3193539510007|-9.3193539510007|-9.3193539510007|-9.3193539510007|-9.3193539510007|-9.3193539510007|-9.3193539510007|-9.3193539510007|-9.3193539510007|-9.3193539510007|-9.3193539510007|-9.3193539510007|-9.3193539510007|-9.3193539510007|-9.3193539510007|-9.3193539510007|-9.3193539510007|-9.3193539510007|-9.3193539510007|-9.3193539510007|-9.3193539510007|-9.3193539510007|-9.3193539510007|-9.3193539510007|-9.3193539510007|-9.3220604668983|-9.3359632521675|-9.3359632521675|-9.3359632521675|-9.3359632521675|-9.3359632521675|-9.3738480176976|-9.3940711127449|-9.3940711127449|-9.4423016030181|-9.5708905280285|-9.6743228767374|-9.6902130619071|-9.6902130619071|-9.8874593327864|-9.8960660906218|-10.106184744347|-10.180205053212|8.8912285005589|8.8912285005589|8.545253982758|8.133060286018|8.0237952049382|8.0237952049382|8.0237952049382|8.0237952049382|7.9703282576808|7.8059199896133|7.7449116272702|7.6143869204523|7.6143869204523|7.6143869204523|7.6143869204523|7.6143869204523|7.6143869204523|7.5543051289925|7.5543051289925|7.5172904979311|7.5172904979311|7.3563457902963|7.3563457902963|7.3138354046109|7.3138354046109|7.3138354046109|||7.3138354046109|7.3138354046109|7.3138354046109|7.3138354046109|7.2616951535109|7.2616951535109|7.2616951535109|7.2616951535109|7.2616951535109|7.2616951535109|7.2616951535109|7.2616951535109|7.2616951535109|7.2616951535109|7.2616951535109|7.2616951535109|7.2616951535109|7.2616951535109|7.2616951535109|7.1824387521615|7.1760432158433|7.1657938558038|7.1657938558038|7.1398692462395|7.1398692462395|7.0404105819541|6.9354448864585|6.9354448864585|6.8927166803817|6.8453292238541|6.8453292238541|6.8313940498352|6.8313940498352|6.773771150589|6.5330793677436||||6.3334212897737|-6.9969420998174|-6.9969420998174|-6.9969420998174|-6.9969420998174|-7.0399356781199|-7.1321509611556|-7.1974311291266|-7.1974311291266|-7.1974311291266|-7.1974311291266|-7.1974311291266|-7.1974311291266|-7.1974311291266|-7.2727012302135|-7.3424457604857|-7.3843841083813||-7.5437600621436|-7.605844472167|-7.6637159964741|-7.6669067962634|-7.7275344452335|-7.7275344452335|-7.7275344452335|-7.7275344452335|-7.7275344452335|-7.7275344452335|-7.7275344452335|-7.7275344452335|-7.7284995196132|-7.7284995196132|-7.7306165604273|-7.7306165604273|-7.8673514953895|-7.8804481135861|-7.8804481135861|-7.8804481135861|-7.9338314386491|7.3636804944901|7.3636804944901|7.3636804944901|7.3636804944901|7.3636804944901|7.3636804944901|7.3636804944901|7.3636804944901
07333|1081729|/equities/guangdong-wencan-die-a|SHANGHAICOMP||-26.817054099999|-26.817054099999|-26.817054099999|-26.932283210713|-28.253092659798|-28.87399131864|-29.591656707058|-30.823507015716|-31.488897845492|-31.993259707576|-31.993259707576|-31.993259707576|-32.014734258791|-32.9802592491|-33.963283635816|-33.963283635816|-34.95920361594|-35.622447533912|-36.056055011028|-36.456958458413|-36.456958458413|-36.456958458413|-37.553841455765|-38.324823865171|-39.97202884806|35.547388363898|35.547388363898|35.547388363898||35.547388363898|35.547388363898|35.547388363898|35.547388363898|-38.681435218784|-38.681435218784|-38.845482101411|-39.410535218948|-40.050593670467|-41.056770651715|-42.058078493429|-42.163714423551|-42.163714423551|-42.163714423551|-42.163714423551|-42.163714423551|-42.163714423551|-42.870793888716|-43.423660461272|-44.178511293028|-44.488345101249|-45.402606278406|-45.967583766767|-45.967583766767|-45.967583766767|-45.967583766767|-45.967583766767|-45.967583766767|-45.967583766767|-45.967583766767|-45.967583766767|-45.967583766767|-45.967583766767|-45.967583766767|-45.967583766767|-45.967583766767|-45.967583766767|-45.967583766767|-45.967583766767|-45.967583766767|-45.967583766767|-45.967583766767|-46.111203422358|-47.104307146929|-47.104307146929|-47.104307146929|-47.104307146929|-47.104307146929|-47.104307146929|-48.286451732739|41.12933325584|41.12933325584|41.12933325584|41.12933325584|41.12933325584|41.12933325584|40.670182569626|40.670182569626|40.670182569626|38.562982726763|||||||37.650419999629|37.650419999629|37.650419999629|37.650419999629|37.650419999629|37.650419999629|37.650419999629|37.650419999629|37.650419999629|36.641023637487|36.393917627336|36.393917627336|35.513239087001|-41.967974805371|-41.967974805371|-42.577193524591|-43.096961119992|-43.096961119992|-43.096961119992|-43.096961119992|-43.096961119992|-43.286998890002|-43.286998890002|-43.286998890002|-43.286998890002|-44.248887748806|-44.762096532283|-45.525662669537|-46.482401380934|-48.266557386625|-49.382287002392|-50.468095965724|-51.42621760406|-51.519685480748|-53.491317243217|-53.764796648686|48.051089609598|48.051089609598|48.051089609598|48.051089609598|48.051089609598|48.051089609598|48.051089609598|48.051089609598|48.051089609598|48.051089609598|47.620096777253|45.706775239632|44.001751786592|44.001751786592|44.001751786592|44.001751786592|41.538047073314|41.538047073314|41.538047073314|41.538047073314|41.212829852578|40.009821321183|40.009821321183|40.009821321183|40.009821321183|40.009821321183|40.009821321183|40.009821321183|40.009821321183|40.009821321183|40.009821321183|40.009821321183|40.009821321183|||40.009821321183|40.009821321183|40.009821321183|39.966467117395|39.321071323453|39.321071323453|38.32174394826|-42.868033206268|-42.868033206268|-43.037812325473|-43.777569979557|-44.165759019904|-44.165759019904|-44.165759019904|-44.165759019904|-44.165759019904|-44.165759019904|-44.165759019904|-44.165759019904|-44.165759019904|-44.165759019904|-44.165759019904|-44.165759019904|-44.165759019904|-44.165759019904|-44.165759019904|-44.165759019904|-44.165759019904|-44.165759019904|-44.165759019904|-44.165759019904|-44.165759019904|-44.555218711762|-44.555218711762|-44.555218711762||||-44.555218711762|-44.555218711762|-44.555218711762|-48.455799119636|-49.213108081469|-49.343455865261|-50.273282345001|-51.244759144456|-51.711885712153|-51.711885712153|-51.711885712153|-51.729873945984|-52.820414122247|-53.211667353577|-53.211667353577|-53.211667353577|-53.211667353577||-53.211667353577|-53.211667353577|-53.211667353577|-53.211667353577|-53.211667353577|-53.211667353577|-53.211667353577|-53.211667353577|-53.211667353577|-53.211667353577|-53.211667353577|-53.211667353577|-53.211667353577|-53.985742470364|-54.592581850929|-54.592581850929|-55.885645026015|-56.991828196631|-58.708142432224|-60.38960346541|-62.025991396664|-62.025991396664|-62.829433817067|-63.932704707426|58.839017260446|58.839017260446|58.839017260446|58.839017260446|58.839017260446
07334|102090|/equities/guanghui-energ|SHANGHAICOMP||-7.2192207076824|-7.2192207076824|-7.2192207076824|-7.2192207076824|-7.4780227584614|6.7789436133356|6.7789436133356|6.7789436133356|6.7789436133356|6.7789436133356|6.6171594760651|-7.5485685727926|-7.5485685727926|-7.6828538998334|-7.8998376113804|7.206333370028|7.206333370028|7.206333370028|7.206333370028|7.206333370028|7.206333370028|7.206333370028|7.1565684059657|7.1565684059657|7.1565684059657|7.1117426266712|6.979158837535|6.8207319654116||-7.3907702760965|-7.3907702760965|-7.3907702760965|-7.3907702760965|-7.3907702760965|-7.3907702760965|-7.3907702760965|-7.41113646593|-7.41113646593|-7.4762626286602|-7.493719268269|-7.493719268269|-7.5530211930216|-7.6133568027219|-7.6176187703566|-7.6917986549224|-7.8180011741804|-7.8180011741804|-7.8180011741804|-7.8180011741804|-7.8180011741804|-7.8356348187799|-7.8356348187799|-7.8356348187799|-7.8356348187799|-7.8356348187799|-7.8356348187799|-7.8401497636763|-7.957943920132|-7.9652677974466|-7.9652677974466|-7.9652677974466|-7.9652677974466|-7.9652677974466|-7.9652677974466|-7.9652677974466|-7.9652677974466|-7.9652677974466|-8.0080751800276|-8.075083510052|-8.1716870093312|-8.1716870093312|-8.1716870093312|-8.1716870093312|-8.1716870093312|7.463261566043|7.463261566043|7.463261566043|7.4375852518607|7.4375852518607|7.4375852518607|7.4375852518607|7.4375852518607|7.3789836756972|7.304981694463|7.2236254660074|7.2236254660074|7.2236254660074|7.2236254660074|7.1987117615489|||||||7.1987117615489|7.1987117615489|7.1987117615489|7.1987117615489|7.1119019816482|7.1054467437625|7.079385227402|6.9170947013519|6.8195612825756|6.8195612825756|6.7697807671513|6.7697807671513|6.7697807671513|6.7697807671513|6.7697807671513|6.7697807671513|6.7264230120939|6.6921366970585|6.6345963788084|-6.8708358566849|-6.8708358566849|-6.8708358566849|-6.8708358566849|-6.8708358566849|-6.8708358566849|-6.91835518761|-6.91835518761|-6.91835518761|-6.977616770218|-7.1101296556771|-7.2245887267126|-7.2318850524629|-7.2318850524629|-7.2318850524629|-7.2318850524629|-7.2318850524629|-7.2318850524629|-7.2318850524629|-7.2318850524629|-7.2318850524629|-7.2318850524629|-7.2318850524629|-7.2318850524629|-7.2318850524629|-7.2318850524629|-7.2318850524629|-7.2318850524629|-7.2318850524629|-7.2318850524629|-7.2778438350175|-7.2778438350175|-7.2778438350175|-7.2778438350175|-7.3842708557418|-7.3863142199245|-7.3863142199245|-7.3863142199245|-7.3863142199245|-7.4209640530341|-7.4209640530341|-7.4209640530341|-7.4209640530341|-7.4209640530341|-7.4209640530341|-7.4209640530341|-7.4209640530341|-7.8339426309801|-7.8339426309801|-7.8339426309801|||-7.8470717113344|-7.8470717113344|-7.8470717113344|-7.8470717113344|-7.8470717113344|-7.8470717113344|-7.8734130507408|-7.9249033271933|-7.9682260685127|-8.0119179545686|-8.0165757668069|-8.0170527257169|-8.0170527257169|-8.0170527257169|-8.0170527257169|-8.1428362305125|-8.2558473018904|-8.2558473018904|-8.6214971705829|-8.8638855268067|-9.0559841581523|-9.1860933246811|-9.3534368875512|-9.4949294066968|-9.6268348138686|-9.6268348138686|-9.6268348138686|-9.6268348138686|-9.7331504204931|-9.8523888962205|-9.9948762673731|9.0518873158775|9.0518873158775|9.0518873158775|9.0518873158775||||9.0518873158775|9.0518873158775|9.0518873158775|9.0518873158775|9.0518873158775|9.0518873158775|9.0518873158775|9.0518873158775|8.9615418054089|8.7856021564785|-9.7297004222629|-9.7297004222629|-9.7297004222629|-9.7297004222629|-9.8113341331214|-9.8604026083225|-9.8604026083225||-9.8604026083225|-9.8604026083225|-9.8604026083225|-9.8604026083225|-9.8604026083225|-9.8604026083225|-9.8604026083225|-9.8604026083225|-9.943224933862|-9.9801547124053|-9.9801547124053|-10.140727263255|-10.253120211371|-10.253120211371|-10.533466634495|-10.723296387706|-10.849217979681|-10.964131029194|10.116327211787|10.116327211787|10.116327211787|10.116327211787|10.116327211787|10.116327211787|10.116327211787|10.116327211787|10.116327211787|10.116327211787|10.116327211787
07335|100743|/equities/xingye-resourc|SHANGHAICOMP||-6.9620835215074|-6.9620835215074|-6.9620835215074|-7.0617595149656|-7.2491773448145|-7.4313079871243|-7.7392310077952|-8.0147013062687|-8.0574612595561|-8.0574612595561|-8.0574612595561|-8.0574612595561|-8.0574612595561|-8.1458213929795|7.2413023638889|7.2413023638889|7.2413023638889|7.2413023638889|7.2413023638889|7.1010344233498|7.1010344233498|7.1010344233498|7.1010344233498|7.1010344233498|7.1010344233498|7.1010344233498|7.1010344233498|7.1010344233498||6.9322604831044|6.8785315217285|6.8785315217285|6.7744795946841|6.6487402744947|6.6487402744947|6.6086356982079|6.6086356982079|6.6086356982079|6.6086356982079|6.6045412633109|6.6045412633109|6.6045412633109|6.4448433891857|6.4448433891857|6.4448433891857|6.4448433891857|6.4448433891857|6.4448433891857|6.4448433891857|6.4448433891857|6.4448433891857|6.4448433891857|6.4448433891857|6.4448433891857|6.4448433891857|6.4448433891857|6.4448433891857|6.4448433891857|6.4448433891857|6.4448433891857|6.4448433891857|6.4448433891857|6.4448433891857|6.4448433891857|6.4448433891857|6.4448433891857|6.4448433891857|6.4448433891857|6.4448433891857|6.4448433891857|6.4448433891857|6.4448433891857|6.4448433891857|6.4448433891857|6.2868731515213|6.2868731515213|6.2868731515213|6.2868731515213|6.2868731515213|6.2868731515213|6.2868731515213|6.2868731515213|6.2868731515213|6.2868731515213|6.2868731515213|6.2868731515213|6.2868731515213|6.2868731515213|6.2868731515213|||||||6.2868731515213|6.1748593666602|6.1003991076735|5.9718018484455|5.9718018484455|5.9718018484455|5.9718018484455|5.8825576517694|-6.4305919973269|-6.4305919973269|-6.4305919973269|-6.4305919973269|-6.4305919973269|-6.4305919973269|-6.4305919973269|-6.4305919973269|-6.4305919973269|-6.4305919973269|-6.4305919973269|-6.4305919973269|-6.4305919973269|-6.4305919973269|-6.4305919973269|-6.4305919973269|-6.4305919973269|-6.4305919973269|-6.51954662449|-6.6017184483435|-6.7086900826039|-6.7086900826039|-6.7086900826039|-6.7086900826039|-6.7086900826039|-6.7546555328968|-6.9285063267419|-6.9442055020153|-6.9442055020153|-6.9545999391368|-6.9545999391368|-6.9545999391368|-6.9545999391368|-6.9545999391368|-6.9545999391368|-6.9545999391368|-6.9545999391368|-6.9545999391368|-6.9545999391368|-6.9545999391368|-6.9545999391368|-6.9957270367552|-6.9957270367552|-6.9957270367552|-7.0946968643322|-7.2618851229499|6.6122243679367|6.6122243679367|6.6122243679367|6.6122243679367|6.5806659960874|6.5806659960874|6.5806659960874|6.5806659960874|6.5806659960874|6.5806659960874|6.5806659960874|6.5806659960874|6.5806659960874|6.5806659960874|6.5806659960874|||6.5806659960874|6.5806659960874|6.5806659960874|6.5546289046746|-7.254630298927|-7.254630298927|-7.254630298927|-7.254630298927|-7.254630298927|-7.254630298927|-7.254630298927|-7.254630298927|-7.254630298927|-7.254630298927|-7.254630298927|-7.3473668313849|-7.4492967103177|-7.6558849518226|-7.7060633009743|-7.7060633009743|-7.7060633009743|-7.8201346660772|-7.8201346660772|-7.8201346660772|-7.9223718670914|-8.0104131729415|-8.13137434233|-8.13137434233|-8.2370825951715|-8.27175823245|7.2194217025092|7.2194217025092|7.2194217025092|7.2194217025092|7.2194217025092||||7.2194217025092|7.2194217025092|7.2194217025092|7.2194217025092|7.2194217025092|7.2194217025092|7.2194217025092|7.2194217025092|7.2194217025092|7.2026906343357|7.1424341568302|7.0115937534252|6.9589929650535|6.6761033347702|-7.6018471243838|-7.6018471243838|-7.6018471243838||-7.6018471243838|-7.6018471243838|-7.6018471243838|-7.6018471243838|-7.7131632172244|-7.7457369525319|-7.7747076572186|-7.8702308934271|-7.8702568258775|-7.8764898117105|-7.8764898117105|-8.0549886817976|-8.1894317860123|-8.3338130839132|-8.4747923885741|-8.4797694456752|-8.5092832026874|-8.5092832026874|-8.6597592232398|-8.6963992248831|-8.8582212804487|-8.9530236852092|-9.0155823641268|-9.1528696410355|-9.217960664549|-9.217960664549|-9.217960664549|-9.217960664549|-9.217960664549
07336|101080|/equities/guangshen-rail-ss|SHANGHAICOMP||-2.9603434196368|-2.9603434196368|-2.9603434196368|-2.9603434196368|2.6187554532274|2.6187554532274|2.6187554532274|2.6187554532274|2.6187554532274|2.6187554532274|2.5536502245629|2.5536502245629|2.5536502245629|2.5536502245629|2.5536502245629|2.5536502245629|2.5536502245629|2.5536502245629|2.5536502245629|2.5536502245629|2.5323891378734|2.5150374597788|2.5150374597788|2.5150374597788|2.5150374597788|2.5117082669206|2.5102313838477|2.4469236755895||-2.6448577010518|-2.6448577010518|-2.6448577010518|-2.6620641112201|-2.6778490145861|-2.7023444788763|-2.7023444788763|-2.7603827203986|-2.7608857469988|-2.7608857469988|-2.7608857469988|-2.7608857469988|-2.7608857469988|-2.7608857469988|-2.7608857469988|-2.7608857469988|-2.7608857469988|-2.7608857469988|-2.7608857469988|-2.7608857469988|-2.7608857469988|-2.7608857469988|-2.7608857469988|-2.7608857469988|-2.7608857469988|-2.7608857469988|-2.7608857469988|-2.7608857469988|-2.7608857469988|-2.7608857469988|-2.7626508559598|-2.7640373849611|-2.7640373849611|-2.7640373849611|-2.7640373849611|-2.7640373849611|-2.7867082118702|-2.7998406516076|-2.7998406516076|-2.7998406516076|-2.7998406516076|-2.7998406516076|-2.8059340833029|-2.82131464489|-2.82131464489|-2.82131464489|-2.82131464489|-2.82131464489|-2.82131464489|-2.8225717677861|-2.8745241975551|-2.9061379803293|-2.9301533051192|-2.9562814443044|-2.9703127243709|-2.9870141456073|-3.0294601464212|-3.039955737849|-3.0699508219515|-3.1105010277204|||||||-3.1288899587451|-3.1599257344152|-3.1599257344152|-3.1839738685102|-3.1839738685102|-3.1839738685102|-3.1839738685102|-3.2115109636718|-3.2115109636718|-3.2375871059082|-3.2375871059082|-3.2375871059082|-3.2491199259873|-3.2491199259873|-3.2512443865798|-3.3052715157427|-3.3369683529445|-3.4052853023884|-3.4052853023884|-3.4052853023884|-3.4052853023884|-3.4052853023884|-3.4052853023884|-3.4052853023884|-3.4052853023884|-3.4114280581339|-3.4504756529975|-3.4588618499094|-3.495957597765|-3.5268612573576|-3.5268612573576|-3.5270680928708|-3.5663186577221|-3.5663186577221|-3.6059096154526|-3.6276773674571|-3.662974859088|-3.6897838832043|-3.6897838832043|-3.7591477674906|-3.7591477674906|-3.7591477674906|-3.7781102509336|-3.7781102509336|-3.7781102509336|-3.7781102509336|-3.7932291955796|-3.7932291955796|-3.7932291955796|-3.7932291955796|-3.7932291955796|-3.7932291955796|-3.7932291955796|-3.7941436073346|-3.905159555228|-3.9357327866901|-4.0524808619143|3.5416837430182|3.5416837430182|3.5416837430182|3.5416837430182|3.5416837430182|3.5416837430182|3.5416837430182|3.5416837430182|3.5416837430182|3.5416837430182|3.5416837430182|3.5416837430182|||3.5416837430182|3.5416837430182|3.5416837430182|3.5416837430182|3.5416837430182|3.5416837430182|3.4757596757878|3.4165552931643|3.4165552931643|3.3345057255269|3.1644507520995|3.074529053989|3.074529053989|3.074529053989|3.074529053989|3.074529053989|3.074529053989|3.074529053989|3.074529053989|3.074529053989|3.074529053989|3.074529053989|3.074529053989|3.0197571118278|3.0197571118278|3.0197571118278|3.0197571118278|3.0197571118278|3.0197571118278|3.0197571118278|3.0197571118278|3.0197571118278|3.0197571118278|2.8469523146862|2.6705025517404||||2.4661139606833|2.3085513447446|2.3085513447446|2.3085513447446|2.3085513447446|2.3085513447446|2.3085513447446|2.3085513447446|2.3085513447446|2.3085513447446|2.3085513447446|2.3085513447446|2.3085513447446|2.3085513447446|2.3085513447446|2.3085513447446|2.3085513447446||2.3039459227105|2.2604954903413|2.2398163686274|2.2398163686274|2.2398163686274|2.2398163686274|2.2398163686274|2.2398163686274|2.2398163686274|2.2398163686274|2.2398163686274|2.2398163686274|2.2325738149747|2.2261931982156|2.2240736377284|2.2240736377284|2.2240736377284|2.2240736377284|2.2240736377284|2.2240736377284|2.2240736377284|2.2240736377284|2.2015108193936|2.2015108193936|2.1644565624199|-2.2782439512912|-2.2782439512912|-2.2782439512912|-2.2782439512912
07337|101142|/equities/fenglin-wood|SHANGHAICOMP||-2.3195289493203|-2.3195289493203|-2.3411431975497|-2.4868258444615|-2.6025841200956|-2.6367603103992|-2.7399193453435|-2.7399193453435|-2.7399193453435|-2.7399193453435|-2.7399193453435|-2.7399193453435|-2.7399193453435|-2.8799103948412|2.6193169009704|2.6193169009704|2.6193169009704|2.6193169009704|2.6193169009704|2.6193169009704|2.5993967705353|2.5993967705353|2.5993967705353|2.5993967705353|2.5993967705353|2.5993967705353|2.5993967705353|2.5993967705353||2.5415520726954|-2.8291639578814|-2.8291639578814|-2.8291639578814|-2.8291639578814|2.6440881438633|2.6440881438633|2.6440881438633|2.6440881438633|2.6440881438633|2.6440881438633|2.6440881438633|2.6440881438633|2.6440881438633|2.6440881438633|2.6440881438633|2.6440881438633|2.6440881438633|2.6440881438633|2.6440881438633|2.6440881438633|2.6440881438633|2.6440881438633|2.6440881438633|2.6440881438633|2.6440881438633|2.6440881438633|2.638986820157|2.6355409028085|-2.7707721523555|-2.7707721523555|-2.7707721523555|-2.7707721523555|-2.7707721523555|-2.7707721523555|-2.7707721523555|-2.7707721523555|-2.7707721523555|-2.7707721523555|-2.7707721523555|-2.7707721523555|-2.7707721523555|-2.7707721523555|-2.7707721523555|-2.7707721523555|-2.7707721523555|-2.7707721523555|-2.7707721523555|-2.7707721523555|-2.7707721523555|2.548006622407|2.548006622407|2.548006622407|2.548006622407|2.548006622407|2.548006622407|2.548006622407|2.548006622407|2.548006622407|2.548006622407|||||||2.548006622407|2.548006622407|2.548006622407|2.548006622407|2.548006622407|2.548006622407|2.548006622407|2.548006622407|2.548006622407|2.548006622407|2.548006622407|2.548006622407|2.548006622407|2.548006622407|2.548006622407|2.548006622407|2.548006622407|2.5427851195834|2.5319834545478|2.4722064440285|-2.6658270001959|-2.6658270001959|-2.6658270001959|-2.6658270001959|-2.6658270001959|-2.6658270001959|2.4911537796919|2.4911537796919|2.4911537796919|2.4911537796919|2.4911537796919|2.4911537796919|2.4911537796919|2.4911537796919|2.4911537796919|2.4911537796919|2.4911537796919|2.4911537796919|2.4911537796919|2.4911537796919|2.4911537796919|2.4911537796919|2.4911537796919|2.4911537796919|2.4911537796919|2.4911537796919|2.4911537796919|2.4429486361548|2.4016096291062|-2.5349656438094|-2.5349656438094|-2.5349656438094|-2.5349656438094|-2.5349656438094|-2.5349656438094|-2.5349656438094|-2.5349656438094|-2.5349656438094|-2.5349656438094|-2.5349656438094|-2.5349656438094|-2.5349656438094|-2.5349656438094|-2.5349656438094|-2.5349656438094|-2.5349656438094|-2.5349656438094|-2.5349656438094|-2.5349656438094|||-2.5349656438094|-2.5349656438094|-2.5577395862188|-2.5729131914213|-2.5729131914213|-2.5729131914213|-2.5729131914213|-2.5729131914213|-2.5729131914213|-2.5729131914213|-2.5729131914213|-2.5729131914213|-2.5729131914213|-2.5729131914213|-2.5729131914213|-2.5729131914213|-2.5729131914213|-2.5729131914213|-2.5729131914213|-2.5729131914213|-2.5729131914213|-2.5729131914213|-2.5729131914213|-2.5729131914213|-2.5729131914213|-2.5729131914213|-2.5729131914213|-2.5729131914213|-2.5729131914213|-2.5729131914213|-2.5729131914213|-2.5729131914213|-2.5729131914213|-2.5729131914213|-2.5729131914213||||-2.5729131914213|-2.5729131914213|-2.5729131914213|-2.5729131914213|-2.6010146380613|-2.6377940179187|-2.6652869489754|-2.6652869489754|-2.6652869489754|-2.6652869489754|-2.6652869489754|-2.6652869489754|-2.6652869489754|-2.6652869489754|-2.6908743808628|-2.6965271046825|-2.7022523539009||-2.7317589346358|-2.7317589346358|-2.7317589346358|-2.7336211804758|-2.7512456713131|-2.7736063332482|-2.7924299940932|-2.7924299940932|-2.7924299940932|-2.7924299940932|-2.7924299940932|-2.7924299940932|-2.7924299940932|-2.7924299940932|-2.7924299940932|-2.7924299940932|-2.8221444140395|-2.8496048859446|2.7275442507547|2.7275442507547|2.7275442507547|2.7275442507547|2.7275442507547|2.7275442507547|2.7275442507547|2.7275442507547|2.7275442507547|2.7275442507547|2.7275442507547
07338|100523|/equities/gui-dong-elect|SHANGHAICOMP||-3.4077352711177|-3.4077352711177|-3.4077352711177|-3.5285947266129|-3.6305155154221|-3.6305155154221|-3.6305155154221|-3.6305155154221|-3.6305155154221|-3.6305155154221|-3.6305155154221|-3.6305155154221|-3.6305155154221|-3.740017294459|-3.8583525149607|-3.8648361595233|-3.9709291228276|-4.0060322824034|-4.0986677909659|-4.0986677909659|-4.0986677909659|-4.0986677909659|-4.0986677909659|-4.0986677909659|-4.0986677909659|-4.0986677909659|-4.0986677909659|-4.0986677909659||-4.0986677909659|-4.0986677909659|-4.0986677909659|-4.0990752936255|-4.2056392034835|3.7051216633557|3.7051216633557|3.7051216633557|3.7051216633557|3.7051216633557|3.7051216633557|3.7051216633557|3.6745795708495|3.5813178527577|3.5813178527577|3.5813178527577|3.5813178527577|3.5813178527577|3.5813178527577|3.5813178527577|3.5800299194772|3.5800299194772|3.5800299194772|3.5800299194772|3.5800299194772|3.5800299194772|3.5800299194772|3.5800299194772|3.5800299194772|3.5800299194772|3.5468107021596|3.5468107021596|3.5468107021596|3.5468107021596|3.5468107021596|3.5314563950726|3.4371737860782|3.3762650319889|3.3762650319889|3.3762650319889|3.3762650319889|3.3762650319889|3.3762650319889|3.3762650319889|3.3697389837718|3.3352656228251|-3.6223386298708|-3.6223386298708|-3.6223386298708|-3.6223386298708|-3.6759317065932|-3.6971463920515|-3.7312737572901|-3.7519708462018|-3.7621898460673|-3.767988740105|-3.786097252686|-3.786097252686|-3.8423302574502|-3.8650520973261|||||||-3.8650520973261|-3.8650520973261|-3.8650520973261|-3.9083913358114|-3.9265458619222|-3.9328286819574|-3.9725874588353|-4.0162082695809|-4.0391203058922|-4.100133645663|-4.1157527028915|-4.1157527028915|-4.1157527028915|-4.1157527028915|-4.1157527028915|-4.1280585857891|-4.1895070493737|-4.1895070493737|-4.1895070493737|-4.1895070493737|-4.2516743938701|-4.260430385658|-4.260430385658|-4.260430385658|-4.260430385658|-4.3243671147788|-4.3731856709017|-4.4179840756008|-4.447204664079|-4.5062405095763|-4.5062405095763|-4.5413785495435|-4.603198241092|-4.6035538502283|-4.6772820229604|-4.7458687353216|-4.800409825652|-4.8874854704505|-4.8874854704505|-4.8874854704505|-4.8874854704505|-4.8874854704505|-4.8874854704505|-4.8874854704505|-4.8874854704505|-4.998316886333|-5.0659079047346|-5.154515686877|-5.154515686877|-5.2016841738835|-5.2824269764308|-5.4132520614602|-5.4836136167289|-5.5756816670896|-5.6479797413616|4.7476553911894|4.7476553911894|4.7476553911894|4.7476553911894|4.7476553911894|4.7476553911894|4.7476553911894|4.7476553911894|4.7476553911894|4.7476553911894|4.7476553911894|4.5973947572409|4.5143274253937|4.1971412528419|||4.1971412528419|4.1971412528419|4.1971412528419|4.1971412528419|4.1971412528419|4.1971412528419|4.1971412528419|4.1971412528419|4.1971412528419|4.1971412528419|4.1971412528419|4.1971412528419|4.1971412528419|4.1971412528419|4.1971412528419|4.1971412528419|4.1971412528419|3.9986311875331|3.9986311875331|3.8857010958975|3.7091124453352|3.6690137825858|3.1519119461066|3.1519119461066|3.1519119461066|3.1310133492159|3.0189053908306|3.0189053908306|2.9926726570083|2.9610923466098|2.9610923466098|2.9610923466098|2.9610923466098|2.9112137089185|2.8913485750018||||-3.0695403244799|-3.0695403244799|-3.0695403244799|-3.0695403244799|-3.0806004103362|-3.0906671215362|-3.1062967964086|-3.1064066006804|-3.1064066006804|-3.1064066006804|-3.1064066006804|-3.1064066006804|-3.1064066006804|-3.1064066006804|-3.1293406568263|-3.1326007404034|-3.1578897014927||-3.1967127404112|-3.1967127404112|-3.1967127404112|-3.1967127404112|-3.2035697258732|-3.2300774694837|-3.2495305274765|-3.2705391386568|-3.2705391386568|-3.2705391386568|-3.2705391386568|-3.2705391386568|-3.2705391386568|-3.2705391386568|-3.2705391386568|-3.2705391386568|-3.2889322946932|3.1152069807539|3.1152069807539|3.1152069807539|3.1152069807539|3.1152069807539|3.1152069807539|3.1152069807539|3.1152069807539|3.1152069807539|3.1152069807539|3.1152069807539|3.1152069807539
07339|100459|/equities/guiguan-elec|SHANGHAICOMP||5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|5.4566360087148|5.3690401813445|5.1711554550526|-5.7129561165972|-5.7129561165972|-5.7799512523195|-5.8233851352843|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585||5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.5195407806585|5.4956006936177|5.4552652816821|5.4552652816821|5.4552652816821|5.4552652816821|5.4552652816821|5.4552652816821|5.4397391192173|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.6391061796009|-5.7588034119861|5.5031692717679|5.5031692717679|5.5031692717679|5.5031692717679|5.4574092759394|5.4574092759394|5.4574092759394|5.4574092759394|5.4574092759394|5.4574092759394|||||||5.4574092759394|5.4574092759394|5.4574092759394|5.4574092759394|5.4574092759394|5.4574092759394|5.4574092759394|5.4574092759394|5.4574092759394|5.4574092759394|5.4574092759394|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4177554260678|5.4013947790405|5.3965498148888|5.3528329464561|5.3093223930874|5.3093223930874|5.3093223930874|5.3093223930874|5.3093223930874|5.3093223930874|5.3093223930874|5.3093223930874|5.3093223930874|5.3093223930874|5.3093223930874|5.3093223930874|5.3093223930874|5.3093223930874|5.3093223930874|5.3093223930874|5.3093223930874|5.3093223930874|5.3093223930874|5.3093223930874|5.3093223930874|5.3093223930874|5.3093223930874|5.3093223930874|-5.7412820441184|-5.7412820441184|||-5.7412820441184|-5.7412820441184|-5.8925355388784|-5.9055951915476|-5.919033269141|-5.919033269141|-5.919033269141|-5.919033269141|-5.919033269141|-5.919033269141|-5.919033269141|-6.003065399298|5.6047582590155|5.6047582590155|5.6047582590155|5.6047582590155|5.6047582590155|5.5941757850705|5.5507032552815|5.5507032552815|5.5507032552815|5.5507032552815|5.5507032552815|5.5333994278025|5.5333994278025|5.5067413103858|5.5067413103858|5.5067413103858|5.4669348677308|5.4660608688111|-5.688187805133|-5.688187805133|-5.688187805133|-5.688187805133|-5.688187805133||||-5.688187805133|-5.688187805133|-5.688187805133|-5.688187805133|-5.7368886723356|-5.7368886723356|-5.7368886723356|-5.7368886723356|-5.7368886723356|-5.7368886723356|-5.7368886723356|-5.7368886723356|-5.7368886723356|-5.7553083789975|-5.7553083789975|-5.7553083789975|-5.7553083789975||-5.7553083789975|-5.7553083789975|-5.7553083789975|-5.7553083789975|-5.7753427175052|-5.7953808735219|-5.8187566013698|5.6199659789132|5.6199659789132|5.6199659789132|5.6199659789132|5.6199659789132|5.6199659789132|5.6199659789132|5.6199659789132|5.6199659789132|5.6199659789132|5.6199659789132|5.6199659789132|5.6199659789132|5.6199659789132|5.6199659789132|5.5888508916483|5.5353899135177|-5.7742216028064|-5.7742216028064|-5.7742216028064|-5.7742216028064|-5.7742216028064
07340|942831|/equities/guangxi-liuzhou-pharm|SHANGHAICOMP||15.410268639181|-17.624377493867|-17.624377493867|-17.624377493867|-18.205974319256|-18.572447402095|-18.572447402095|-18.572447402095|-18.572447402095|-18.572447402095|-18.572447402095|-18.572447402095|-18.572447402095|-18.964940926339|-19.372711390153|-19.408568084124|-19.93758849204|-19.93758849204|-19.93758849204|-19.93758849204|-19.93758849204|-20.058179458865|-20.058179458865|-20.058179458865|-20.058179458865|-20.058179458865|-20.058179458865|-20.058179458865||-20.058179458865|-20.080198589175|-20.164665027028|-20.380184062726|-20.454092538364|-20.629620054631|-20.629620054631|-20.947356730996|-21.094840718969|-21.331489352898|-21.507471183984|19.955477098302|19.955477098302|19.955477098302|19.955477098302|19.955477098302|19.955477098302|19.955477098302|19.955477098302|19.955477098302|19.955477098302|19.909569367136|19.909569367136|19.909569367136|19.909569367136|19.909569367136|19.68785424626|19.597140995348|19.597140995348|19.597140995348|19.597140995348|19.597140995348|19.597140995348|19.597140995348|19.597140995348|19.597140995348|19.597140995348|19.301267959105|19.207430287922|19.207430287922|19.20158971319|19.101766093675|19.028909428257|19.028909428257|18.762677333243|-20.725785940952|-20.725785940952|-20.725785940952|-20.725785940952|-20.928096049436|-21.270105831499|-21.497340088283|-21.940934054492|20.308003791993|20.308003791993|20.308003791993|20.308003791993|20.308003791993|20.308003791993|20.308003791993|||||||20.308003791993|20.125003268128|20.060003627015|19.848893232558|19.738502328743|19.738502328743|19.738502328743|19.726668376778|19.708520592423|19.561135492029|-21.507782259226|-21.507782259226|-21.507782259226|-21.507782259226|-21.507782259226|-21.507782259226|-21.507782259226|-21.507782259226|-21.507782259226|-21.507782259226|-21.507782259226|-21.507782259226|-21.507782259226|-21.507782259226|-21.507782259226|-21.673092619843|-21.813259447484|-21.813259447484|-21.813259447484|-21.813259447484|-21.813259447484|-21.813259447484|-21.813259447484|-21.813259447484|-21.813259447484|-21.813259447484|-21.936925521197|-21.936925521197|-22.005472199455|-22.245768861436|-22.245768861436|-22.62363140281|-22.918479200822|-23.223310731762|-23.337011627481|-23.497234984819|-23.914705352191|-24.350933439207|22.0963801105|22.0963801105|22.0963801105|22.0963801105|22.0963801105|22.0963801105|22.0963801105|22.0963801105|22.0963801105|22.0963801105|22.0963801105|22.0963801105|22.0963801105|22.0963801105|22.0963801105|22.0963801105|21.376534007122|20.142814554694|-21.981406903231|-21.981406903231|-21.981406903231|||-22.207118166777|-22.590131694843|-22.836812265239|-23.129963036048|-23.129963036048|-23.129963036048|-23.218847932272|-24.038720755503|-24.326912196395|-24.436568348405|-24.967020291483|-24.967020291483|-24.967020291483|-24.967020291483|-25.043405270902|-25.043405270902|-25.043405270902|-25.043405270902|-25.043405270902|-25.043405270902|-25.248783032461|-25.395071898365|-25.395071898365|-25.395071898365|-25.558413729032|-25.566570636255|-25.713666870543|-25.713666870543|-25.722984185826|-25.722984185826|-25.722984185826|-25.722984185826|-25.722984185826|-25.722984185826|-25.722984185826||||-25.722984185826|-25.722984185826|-25.722984185826|-25.722984185826|-26.423315329697|22.964758581059|22.964758581059|22.964758581059|22.786954025578|22.211019954894|22.211019954894|22.211019954894|22.211019954894|22.211019954894|22.211019954894|22.211019954894|22.211019954894||22.211019954894|22.211019954894|22.211019954894|22.211019954894|22.211019954894|22.211019954894|22.211019954894|22.211019954894|22.211019954894|22.211019954894|22.211019954894|22.211019954894|22.211019954894|21.978714968646|21.978714968646|21.978714968646|21.978714968646|21.978714968646|21.978714968646|21.978714968646|21.978714968646|21.978714968646|21.475794078999|21.194215617901|20.695239952677|19.927639972517|19.927639972517|19.927639972517|19.839043947667
07341|954955|/equities/guangxi-nanning-waterworks-co-ltd|SHANGHAICOMP||-4.6068477553293|-4.6068477553293|-4.6609418968542|-4.8999355744635|-5.1765950467095|-5.2764111872418|-5.2764111872418|-5.2764111872418|-5.2764111872418|-5.2764111872418|-5.2764111872418|-5.2764111872418|-5.2764111872418|-5.4665679794663|-5.5911867466364|-5.616694782391|5.297359398739|5.297359398739|5.297359398739|5.297359398739|5.2451132073646|5.2451132073646|5.2451132073646|5.2451132073646|5.2451132073646|5.2451132073646|5.2451132073646|5.2451132073646||5.2451132073646|5.2451132073646|5.2451132073646|5.2451132073646|5.2451132073646|5.2451132073646|5.2451132073646|5.2451132073646|5.2451132073646|5.2451132073646|5.2451132073646|5.2451132073646|5.2213975709328|5.2213975709328|5.2213975709328|5.2213975709328|5.2213975709328|5.2213975709328|5.2213975709328|5.2213975709328|5.2213975709328|5.1976636583382|5.1976636583382|5.1976636583382|5.1976636583382|5.1976636583382|5.1976636583382|5.1976636583382|5.1976636583382|5.1729596383896|5.1558431232045|5.1558431232045|5.1558431232045|5.148714816578|5.1424607568403|5.0715565540932|5.0715565540932|5.0589518390919|5.0580888312901|5.0580888312901|5.0580888312901|5.0506541510252|5.0140601285992|5.0117149404126|5.0117149404126|5.0117149404126|4.9580167456288|4.9066852379529|-5.12254908047|-5.12254908047|-5.178387641486|-5.2226531765819|-5.2590590342284|-5.3045100486279|-5.3077888263597|-5.3219875509357|-5.3464044326146|-5.3464044326146|-5.3560051910965|-5.4100057276187|||||||-5.4463953342411|-5.4463953342411|-5.4463953342411|-5.4463953342411|-5.4463953342411|-5.4537726603585|-5.4681459256414|-5.4681459256414|-5.4681459256414|-5.4681459256414|-5.4681459256414|-5.4681459256414|-5.4681459256414|-5.4681459256414|-5.4681459256414|-5.4962733397222|-5.5314146290595|-5.5712004822946|-5.5712004822946|-5.5712004822946|-5.5712004822946|-5.5712004822946|-5.5712004822946|-5.5712004822946|-5.5712004822946|-5.5712004822946|-5.5712004822946|-5.5712004822946|-5.5712004822946|-5.5712004822946|-5.5712004822946|-5.5712004822946|-5.5855562326908|-5.5855562326908|-5.6013932348809|5.3525684158129|5.3525684158129|5.3525684158129|5.3525684158129|5.3525684158129|5.3525684158129|5.3525684158129|5.3525684158129|5.3097438301137|5.3097438301137|5.3097438301137|5.2691599224994|5.2468445670814|5.2128965720511|5.2128965720511|5.2128965720511|5.2128965720511|-5.4069328136841|-5.4069328136841|-5.4069328136841|-5.4069328136841|-5.4069328136841|-5.4069328136841|-5.4069328136841|-5.4069328136841|-5.4069328136841|-5.4069328136841|-5.4069328136841|-5.4069328136841|-5.4069328136841|-5.4069328136841|-5.4069328136841|-5.4069328136841|-5.4069328136841|||-5.4465918085751|-5.4851022585429|-5.524558052332|-5.556731048459|-5.5791457132435|-5.5912728260994|-5.6186366027196|-5.6451515826472|-5.6525195700326|-5.6525195700326|-5.6525195700326|-5.7450214869887|5.3549408453367|5.3549408453367|5.3549408453367|5.3549408453367|5.3549408453367|5.3173345599231|5.3173345599231|5.2401087562433|5.2401087562433|5.2401087562433|5.2401087562433|5.2401087562433|5.2401087562433|5.19400978532|5.1920023195396|5.1920023195396|5.1920023195396|5.1761135516841|-5.3920249649291|-5.3920249649291|-5.3920249649291|-5.3920249649291|-5.3920249649291||||-5.3920249649291|-5.3920249649291|-5.3920249649291|-5.3920249649291|-5.3920249649291|-5.3920249649291|-5.4150276127131|-5.4397260803532|-5.4397260803532|-5.4397260803532|-5.4397260803532|-5.4397260803532|-5.4397260803532|-5.4397260803532|-5.4641400861024|-5.4740446725685|-5.4761606763026||-5.5185117534157|-5.5227908085183|-5.5247677112504|-5.5508528048114|-5.6131699939918|5.3428919846112|5.3428919846112|5.3428919846112|5.3428919846112|5.3428919846112|5.3428919846112|5.3428919846112|5.3428919846112|5.3428919846112|5.3428919846112|5.3428919846112|5.3428919846112|5.3428919846112|5.3428919846112|5.3428919846112|5.3428919846112|5.3428919846112|5.3276579439965|5.299064245525|5.2850712037782|5.2765200024632|5.2765200024632|5.2765200024632|5.2765200024632
07342|994506|/equities/guangxi-radio-and-television-inform|SHANGHAICOMP||-2.7675757732937|-2.7675757732937|-2.9139731158756|-3.1688589906188|-3.340954486473|-3.3621717205132|-3.4434224463343|-3.4434224463343|-3.4434224463343|-3.4434224463343|-3.4434224463343|-3.4434224463343|-3.4434224463343|-3.5404692465331|-3.5756411354073|-3.5756411354073|-3.6696013256718|-3.7145569373953|-3.7511744156797|-3.7757493539342|-3.7847215250343|-3.8019128193689|-3.8812503861587|-3.8812503861587|-3.9280560995915|-3.9795066808969|-3.9922295913994|-4.0013662826021||-4.016518103966|-4.0261312457023|-4.0940346819492|-4.1800384899346|-4.2622650751768|-4.2699748845422|3.9323325215576|3.9323325215576|3.9323325215576|3.9323325215576|3.9323325215576|3.9323325215576|3.9323325215576|3.8714807628259|3.8543633180286|3.8543633180286|3.8543633180286|3.8543633180286|3.8543633180286|3.8543633180286|3.8543633180286|3.8543633180286|3.8543633180286|3.8543633180286|3.8543633180286|3.8543633180286|3.8543633180286|3.8543633180286|3.7992924139925|3.7586583214809|3.7255159518631|3.7255159518631|3.7255159518631|3.7255159518631|3.7255159518631|3.7255159518631|3.7255159518631|3.72112875752|3.66292086765|3.6132453009468|-3.8695527499807|-3.8695527499807|-3.8695527499807|-3.8695527499807|-3.8695527499807|-3.8695527499807|-3.8695527499807|-3.8695527499807|-3.8695527499807|-3.8695527499807|-3.9345030592428|-3.9816700403941|-3.9974111655302|-4.0221235199048|-4.044226607579|-4.044226607579|-4.0991406538951|-4.1490452796074|-4.1820927997985|-4.1820927997985|||||||-4.2176595216008|-4.2176595216008|-4.2176595216008|-4.2176595216008|-4.2176595216008|-4.2176595216008|-4.2573994536104|-4.2611723381431|-4.2611723381431|-4.2808915796288|-4.2808915796288|-4.3104352092752|-4.3517561334981|-4.3517561334981|-4.3517561334981|-4.4208399077934|-4.4598221271879|-4.5509134365063|-4.5877946042402|-4.5877946042402|-4.6647716256627|-4.6724957797567|-4.6724957797567|-4.7043159005132|-4.7043159005132|-4.7970175474977|-4.8158242371465|-4.8158242371465|-4.8203604383364|-4.8384081192829|-4.8384081192829|-4.8715643957829|-4.959516215719|-4.9822401474993|-5.0624890008547|-5.0722101969828|-5.1813448317966|-5.2165839356107|-5.2165839356107|-5.2165839356107|-5.2495378037208|-5.3800083937673|4.630546245042|4.630546245042|4.630546245042|4.630546245042|4.630546245042|4.630546245042|3.9483844009412|3.7559827397678|-4.1266858632461|-4.1396508939946|-4.1446120482776|-4.1567254096265|-4.1567254096265|-4.1567254096265|-4.1567254096265|-4.1567254096265|-4.1567254096265|-4.1567254096265|-4.1567254096265|-4.1567254096265|-4.1567254096265|-4.1567254096265|-4.1567254096265|-4.1952504614984|-4.2158339928692|-4.273704337975|-4.3407824965546|||-4.414457675556|-4.414457675556|-4.414457675556|-4.414457675556|-4.414457675556|-4.414457675556|-4.414457675556|-4.414457675556|-4.414457675556|-4.414457675556|-4.414457675556|-4.414457675556|-4.414457675556|-4.414457675556|-4.414457675556|-4.414457675556|-4.414457675556|-4.418083232589|-4.418083232589|-4.418083232589|-4.4650925331065|-4.5867694144723|3.9800675933975|3.9800675933975|3.9800675933975|3.9800675933975|3.9800675933975|3.9720954413884|3.9720954413884|3.9720954413884|3.9720954413884|3.9720954413884|3.919550550831|3.8650561050713|3.7706177980966||||-4.3787302906829|-4.3787302906829|-4.3787302906829|-4.3787302906829|-4.3935889066941|-4.4606543715008|4.0468151736229|4.0468151736229|4.0468151736229|4.0468151736229|4.0468151736229|4.0468151736229|4.0468151736229|4.0468151736229|4.0468151736229|4.0468151736229|4.0468151736229||4.0468151736229|4.0468151736229|4.0468151736229|4.0468151736229|4.0468151736229|4.0468151736229|4.0424878302878|4.0424878302878|4.0199231267056|4.0199231267056|3.9827341235728|3.9827341235728|3.9827341235728|3.9827341235728|3.9827341235728|3.9827341235728|3.9827341235728|3.9827341235728|3.9827341235728|3.9827341235728|3.9827341235728|3.9827341235728|3.9169267456897|3.9165850260928|3.8726672020996|3.8726672020996|3.8726672020996|3.8726672020996|3.8726672020996
07343|100568|/equities/wuzhou-comm|SHANGHAICOMP||-4.0588746783068|-4.0588746783068|-4.0588746783068|-4.0970829589422|-4.2423144692906|3.8102004161012|3.8102004161012|3.8102004161012|3.8102004161012|3.7713340510408|3.6348154533218|-4.0897957630718|-4.0897957630718|-4.2097731108759|3.9111552324746|3.9111552324746|3.9111552324746|3.9111552324746|3.9111552324746|3.9111552324746|3.9111552324746|3.9111552324746|3.9111552324746|3.9111552324746|3.9111552324746|3.9062836001156|-4.2116137034611|-4.2116137034611||-4.2116137034611|-4.2901262847269|-4.2934736772472|-4.3176995155002|-4.3176995155002|4.0531132406199|4.0531132406199|4.0531132406199|4.0531132406199|4.0531132406199|4.0531132406199|4.0531132406199|4.0531132406199|3.9716115094304|3.9716115094304|3.9716115094304|3.9716115094304|3.9716115094304|3.9716115094304|3.9501240360605|3.8890267067338|3.8807090460357|3.8807090460357|3.8807090460357|3.8807090460357|3.8807090460357|3.8496769731903|3.833529704772|3.7905887033792|3.7595429581902|3.7517143799752|3.7433510388232|3.7433510388232|3.7285848440154|3.7285848440154|3.7285848440154|3.7285848440154|3.7285848440154|3.7285848440154|3.7285848440154|3.7285848440154|3.7285848440154|3.7285848440154|3.7285848440154|3.7285848440154|3.7285848440154|3.6678720780461|3.6343021865519|-3.8395651922511|-3.8395651922511|-3.876739129522|3.6612519100157|3.6612519100157|3.6612519100157|3.6612519100157|3.6612519100157|3.6612519100157|3.6612519100157|3.6612519100157|3.6612519100157|||||||3.6612519100157|3.6612519100157|3.6612519100157|3.6612519100157|3.6612519100157|3.6612519100157|3.6612519100157|3.6612519100157|-3.9079667955332|-3.9079667955332|-3.9079667955332|-3.9079667955332|-3.9079667955332|-3.9079667955332|-3.9079667955332|-3.9079667955332|-3.9079667955332|-3.9079667955332|-3.9079667955332|-3.9079667955332|-3.9079667955332|-3.9079667955332|-3.9079667955332|-3.9079667955332|-3.9079667955332|-3.9079667955332|-3.9079667955332|-3.9079667955332|-3.9079667955332|-3.9079667955332|-3.9079667955332|-3.9079667955332|-3.9079667955332|-3.9079667955332|-3.9282809632869|-3.9282809632869|-3.9282809632869|-3.9458677391047|-3.9742974815363|3.7953122059512|3.7953122059512|3.7953122059512|3.7675690695101|3.738965635438|3.6978587502551|3.6978587502551|3.6799492196183|3.6799492196183|3.632721458976|3.6102733424472|3.6102733424472|3.5980814884291|3.5756461035527|-3.7696932651001|-3.7696932651001|-3.7696932651001|-3.7696932651001|-3.7696932651001|-3.7696932651001|-3.7696932651001|-3.7696932651001|-3.7696932651001|-3.7696932651001|-3.7696932651001|-3.7696932651001|-3.7696932651001|-3.7696932651001|-3.7696932651001|-3.7696932651001|||-3.8224369394997|-3.8649299264197|-3.931033346415|-3.9713990552931|-3.9713990552931|-4.0359988459514|-4.3604569875053|-4.3604569875053|-4.3604569875053|-4.3604569875053|-4.3604569875053|-4.3604569875053|-4.3604569875053|-4.3604569875053|-4.3604569875053|-4.3604569875053|-4.3604569875053|-4.3604569875053|-4.3604569875053|-4.3604569875053|-4.4160633311063|-4.4778481043478|4.1602090877843|4.1602090877843|4.1602090877843|4.1602090877843|4.1602090877843|4.1602090877843|4.1602090877843|4.1602090877843|4.1602090877843|4.1602090877843|4.1602090877843|4.0935656011714|4.060628460581||||3.9173650727613|3.8806698557582|3.8806698557582|3.8806698557582|3.8806698557582|3.8806698557582|3.8571231361336|3.8571231361336|3.8568034697579|3.8120038828372|3.8035259004128|3.8035259004128|3.8035259004128|3.8035259004128|3.8035259004128|3.8035259004128|3.8035259004128||3.8035259004128|-3.9907325719756|-3.9907325719756|-3.9907325719756|-4.0380361714807|-4.0572625441515|-4.0930693991939|3.860672042476|3.860672042476|3.860672042476|3.860672042476|3.860672042476|3.860672042476|3.8579687781984|3.8410763285617|3.8379464907109|3.8379464907109|3.8379464907109|3.8379464907109|3.8379464907109|3.8379464907109|3.8379464907109|3.8149404970208|3.798822770229|3.7625808690554|3.7389055056256|3.7389055056256|3.7389055056256|3.7389055056256
07344|100472|/equities/zhongheng|SHANGHAICOMP||1.9180237410629|-2.2722650089431|-2.2722650089431|-2.2722650089431|-2.3591834349288|-2.4056034713903|-2.4056034713903|-2.4056034713903|-2.4056034713903|-2.4056034713903|-2.4056034713903|-2.4056034713903|-2.4056034713903|-2.4451149470187|-2.4956974608634|-2.4956974608634|-2.5618861497479|-2.5748735468738|-2.6109705811466|-2.6137937007734|-2.6137937007734|-2.6137937007734|-2.6247707802266|-2.6458564155863|-2.675297024207|-2.675297024207|-2.675297024207|-2.675297024207||-2.675297024207|-2.675297024207|-2.6797744856462|-2.6872524844993|-2.6872524844993|-2.7075027610846|-2.7150030827068|-2.774447954975|2.6058650419859|2.6058650419859|2.6058650419859|2.6058650419859|2.6058650419859|2.6058650419859|2.6058650419859|2.6058650419859|2.6058650419859|2.6058650419859|2.6058650419859|2.6058650419859|2.5948500418827|2.59413582015|2.59413582015|2.5883775263652|2.5883775263652|2.5765305790222|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|2.5693451049362|||||||2.5693451049362|2.5570501091783|2.5395001176005|2.5283334523445|2.5008503228794|2.5008503228794|2.5008503228794|2.5008503228794|2.4858645149673|2.4858645149673|2.4509605509931|2.4467873302082|2.4467873302082|2.4467873302082|2.4467873302082|2.4467873302082|2.4467873302082|2.4467873302082|2.4342081510336|2.4141201800009|2.413296619303|-2.5758298485298|-2.5758298485298|-2.5758298485298|-2.5758298485298|-2.5758298485298|-2.5914776025899|-2.606796293671|2.4652704607866|2.4652704607866|2.4652704607866|2.4652704607866|2.4652704607866|2.4652704607866|2.4652704607866|2.4652704607866|2.4652704607866|2.4652704607866|2.4652704607866|2.4652704607866|2.4652704607866|2.4652704607866|2.4652704607866|2.4547449627874|2.4232036777187|2.4232036777187|2.4130040879436|-2.5112266071537|-2.5112266071537|-2.5112266071537|-2.5112266071537|-2.5112266071537|-2.5112266071537|-2.513585118|-2.5139993544461|-2.5139993544461|-2.5139993544461|-2.5139993544461|-2.5139993544461|-2.5139993544461|-2.5139993544461|-2.5139993544461|-2.5139993544461|-2.5139993544461|-2.5139993544461|-2.5139993544461|-2.5139993544461|-2.5139993544461|-2.5139993544461|||-2.5199992784794|-2.5244436406356|-2.5294014314213|-2.5294014314213|-2.5294014314213|-2.5376560868794|-2.5376560868794|-2.5490623118672|-2.5811803210878|-2.5913114668157|-2.6000863391062|-2.6000863391062|-2.6000863391062|-2.6000863391062|-2.6000863391062|-2.6000863391062|-2.6000863391062|-2.6000863391062|-2.6000863391062|-2.6000863391062|-2.6234292540175|-2.6413570280568|-2.6413570280568|-2.6413570280568|-2.6590827654046|-2.6590827654046|-2.6750919631501|-2.6895466304907|-2.7030776002259|-2.7030776002259|-2.7030776002259|-2.7030776002259|-2.7030776002259|-2.7030776002259|-2.7030776002259||||-2.7030776002259|-2.7030776002259|-2.7030776002259|-2.7045306870508|-2.7105317524392|-2.7105317524392|-2.7289242933545|-2.7565824533341|-2.7790042499457|-2.7790042499457|-2.7790042499457|-2.7790042499457|-2.7790042499457|-2.7790042499457|2.6512006239012|2.6512006239012|2.6512006239012||2.6512006239012|2.6512006239012|2.6512006239012|2.6512006239012|2.6512006239012|2.6512006239012|2.6512006239012|2.6512006239012|2.6512006239012|2.6512006239012|2.6512006239012|2.6512006239012|2.6512006239012|2.6512006239012|-2.7781037674901|-2.7781037674901|-2.7781037674901|-2.7781037674901|-2.7781037674901|-2.7781037674901|-2.7781037674901|-2.7781037674901|-2.7781037674901|-2.7781037674901|-2.7781037674901|-2.7781037674901|-2.7781037674901|-2.7781037674901|-2.7781037674901
07345|100880|/equities/topsun-tech|SHANGHAICOMP||21.548753338496|21.066142868773|21.066142868773|21.066142868773|21.066142868773|21.066142868773|21.053819167486|21.053819167486|-24.294430895967|-24.294430895967|-24.294430895967|-24.294430895967|-24.294430895967|-24.886589231671|-25.275541517692|-25.275541517692|-26.473934833161|-26.914372117378|-27.300271354824|-27.300271354824|-27.300271354824|-27.300271354824|-28.012523371544|-28.747248974737|-29.473054717312|-29.864505050722|-29.9456849723|-29.9456849723||-30.120760881121|-30.599890463655|-30.599890463655|-30.649878547263|-30.888752881766|-31.163769170679|-31.163769170679|-31.392521563545|28.32134939027|28.32134939027|28.32134939027|28.32134939027|28.32134939027|28.32134939027|28.32134939027|28.32134939027|28.32134939027|28.32134939027|28.32134939027|28.32134939027|28.120943766966|28.112102952476|28.112102952476|28.112102952476|28.112102952476|28.112102952476|28.042588128632|28.042588128632|28.042588128632|27.877875528938|27.472327040883|27.472327040883|27.472327040883|27.369966644732|27.369966644732|27.369966644732|27.369966644732|27.369966644732|27.369966644732|27.369966644732|27.265267918983|27.265267918983|27.260297429207|27.157552970386|27.09339180361|26.407657839311|25.858509409706|-28.609507762464|-28.609507762464|-28.609507762464|-28.881119528382|-29.450132677918|-30.30348070238|-30.954735564677|-30.954735564677|-30.954735564677|-30.954735564677|-30.954735564677|-30.954735564677|-30.954735564677|||||||-30.954735564677|-30.954735564677|-30.954735564677|-30.954735564677|-30.954735564677|-31.349151080944|-31.613155287839|-31.613155287839|-31.613155287839|-31.613155287839|-31.613155287839|-31.613155287839|-31.613155287839|-31.613155287839|-31.613155287839|-31.613155287839|-31.613155287839|-31.613155287839|-31.613155287839|-31.613155287839|-31.613155287839|-31.613155287839|-31.613155287839|-31.613155287839|-31.613155287839|-31.663506210223|-31.918340670152|-32.312045295021|-32.514494267858|-33.116660056022|-33.432947434812|-33.432947434812|-33.432947434812|-33.432947434812|-33.432947434812|-33.432947434812|-33.432947434812|-33.432947434812|-33.432947434812|-33.432947434812|-33.432947434812|-33.432947434812|-33.613995442034|-33.613995442034|-33.613995442034|-33.613995442034|-33.613995442034|-33.613995442034|-33.613995442034|-33.613995442034|-33.760549528998|-34.12005465075|-34.588215799054|-34.588215799054|-34.980185418912|-34.980185418912|-34.980185418912|-34.980185418912|-35.342429379168|-35.611030609015|-36.171146426601|-36.930162043487|-37.426845969|-37.614201137399|-37.614201137399|-37.614201137399|-37.614201137399|-37.876851908188|-37.876851908188|||-38.109280126869|-38.92475458602|-39.001372167002|-39.001372167002|-39.001372167002|-39.448732707396|-39.448732707396|-39.772478895601|-40.247756778329|-40.353061476382|36.798547772604|36.798547772604|36.798547772604|36.798547772604|36.798547772604|36.798547772604|36.798547772604|36.798547772604|36.798547772604|36.798547772604|36.798547772604|36.798547772604|36.798547772604|36.798547772604|36.798547772604|36.798547772604|36.798547772604|36.798547772604|36.798547772604|36.798547772604|36.798547772604|36.798547772604|36.798547772604|36.597899506658|36.597899506658||||35.813777789109|34.505307789901|34.484837517976|34.484837517976|34.484837517976|34.484837517976|34.484837517976|34.484837517976|34.484837517976|34.484837517976|34.484837517976|34.484837517976|34.11593054162|33.632498348299|33.632498348299|33.632498348299|33.632498348299||33.632498348299|33.632498348299|33.632498348299|33.632498348299|33.632498348299|33.632498348299|33.632498348299|33.632498348299|33.632498348299|33.632498348299|33.632498348299|33.632498348299|33.632498348299|33.632498348299|33.632498348299|33.632498348299|33.632498348299|33.632498348299|33.632498348299|33.632498348299|33.632498348299|33.632498348299|33.632498348299|33.632498348299|33.632498348299|33.506111556229|33.352707114807|33.352707114807|33.352707114807
07346|101068|/equities/guangzhou-auto|SHANGHAICOMP||7.9178773066755|-8.6226685853875|-8.6226685853875|-8.6226685853875|-8.640609274731|-8.640609274731|-8.640609274731|-8.640609274731|-8.640609274731|-8.640609274731|-8.640609274731|-8.640609274731|-8.640609274731|-8.6788118992458|-8.6788118992458|-8.6788118992458|-8.7946099738751|-8.7946099738751|-8.7946099738751|-8.7946099738751|-8.7946099738751|-8.7946099738751|-8.8212332703972|-8.8769256779777|-9.0003265061033|-9.0003265061033|-9.0003265061033|-9.0003265061033||-9.0003265061033|-9.0003265061033|-9.0003265061033|-9.0559183930967|-9.0718153107932|-9.0718153107932|-9.0718153107932|-9.1475721055457|-9.1923029879938|-9.3447807078241|-9.4953119759955|-9.5875687075101|-9.6534098466726|-9.7460107097462|-9.7489008649008|-9.9543343367198|-10.00981604413|-10.10312908839|-10.235143541747|9.6500099286171|9.6500099286171|9.6500099286171|9.6500099286171|9.6500099286171|9.6500099286171|9.6500099286171|9.6500099286171|9.6500099286171|9.6500099286171|9.6500099286171|9.6500099286171|9.6500099286171|9.6500099286171|9.6500099286171|9.6500099286171|9.6500099286171|9.6500099286171|9.6500099286171|9.6500099286171|9.6500099286171|9.6500099286171|9.6500099286171|9.6500099286171|9.6500099286171|9.6500099286171|9.6500099286171|-10.42350421729|-10.42350421729|-10.42350421729|-10.470250696272|-10.470250696272|-10.470250696272|-10.470250696272|-10.470250696272|-10.470250696272|-10.470250696272|-10.470250696272|-10.470250696272|-10.470250696272|-10.470250696272|||||||-10.470250696272|-10.470250696272|-10.515234669991|-10.515234669991|-10.515234669991|-10.569704860391|-10.70133907921|-10.740418541662|-10.740418541662|-10.747687035393|-10.762869775054|-10.762869775054|-10.762869775054|-10.762869775054|-10.762869775054|-10.812089247025|-10.812089247025|-10.812089247025|-10.812089247025|-10.812089247025|-10.812089247025|-10.812089247025|-10.812089247025|-10.812089247025|-10.812089247025|-10.954543637475|-11.022270201799|-11.062522569361|-11.197803037103|-11.37311460435|-11.381238534048|-11.498598392358|-11.661775544341|10.79159022608|10.79159022608|10.79159022608|10.79159022608|10.79159022608|10.79159022608|10.79159022608|10.744375616634|10.744375616634|10.744375616634|10.734862122628|10.434335508629|10.434335508629|10.434335508629|10.434335508629|10.434335508629|10.434335508629|10.434335508629|10.434335508629|10.434335508629|10.434335508629|10.434335508629|10.434335508629|10.434335508629|10.434335508629|10.434335508629|10.434335508629|10.359365245791|10.359365245791|10.209294236469|10.13260692961|-10.642666120255|-10.642666120255|-10.642666120255|-10.642666120255|-10.642666120255|||-10.642666120255|-10.642666120255|-10.642666120255|-10.642666120255|-10.642666120255|-10.642666120255|-10.642666120255|-10.642666120255|-10.642666120255|-10.642666120255|-10.659118541978|-10.659118541978|-10.659118541978|-10.659118541978|-10.659118541978|-10.659118541978|-10.721798721179|-10.746443182478|-10.755492164305|-10.761102201332|-10.88678058186|-10.940302428761|-10.940302428761|-10.940302428761|-11.083001009577|-11.083001009577|-11.083001009577|-11.083001009577|-11.083001009577|-11.083001009577|-11.083001009577|-11.083001009577|-11.083001009577|-11.083001009577|-11.083001009577||||-11.083001009577|-11.083001009577|-11.083001009577|-11.08333409269|-11.222593285853|-11.310103339415|-11.336275614467|-11.336275614467|-11.336275614467|-11.336275614467|-11.336275614467|-11.336275614467|-11.336275614467|-11.336275614467|-11.336275614467|-11.336275614467|-11.336275614467||-11.336275614467|-11.336275614467|-11.336275614467|-11.336275614467|-11.336275614467|-11.336275614467|-11.336275614467|-11.336275614467|-11.336275614467|-11.336275614467|-11.336275614467|-11.336275614467|-11.417528935237|-11.472865206446|-11.472865206446|-11.472865206446|-11.559294283882|-11.970326967256|11.304328653679|11.304328653679|11.304328653679|11.304328653679|11.304328653679|11.304328653679|11.304328653679|11.304328653679|11.304328653679|11.304328653679|11.304328653679
07347|100277|/equities/baiyun-airport|SHANGHAICOMP||9.2744389070009|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|9.0691489097428|8.9623880250533|-9.8098055912845|-9.8098055912845|-9.8098055912845|-9.8098055912845|-9.8098055912845|-9.8098055912845|-9.9425615815975|-10.107290218126|-10.168712604615|-10.168712604615||-10.168712604615|-10.168712604615|-10.168712604615|-10.228413820735|-10.228413820735|-10.228413820735|-10.228413820735|-10.268793742382|-10.355326140946|-10.432028360969|-10.613365301166|-10.711621103787|-10.711621103787|-10.711621103787|-10.711621103787|-10.929023541901|-10.98447046224|-11.031633588381|10.547929018383|10.547929018383|10.547929018383|10.547929018383|10.526588035563|10.526136825156|10.526136825156|10.526136825156|10.526136825156|10.526136825156|10.526136825156|10.427374307394|10.388380697889|10.388380697889|10.388380697889|10.343834667372|10.343834667372|10.343834667372|10.343834667372|10.343834667372|10.343834667372|10.343834667372|10.343834667372|10.343834667372|10.343834667372|10.343834667372|10.343834667372|-10.844498957124|-10.844498957124|-10.844498957124|-10.844498957124|-10.844498957124|-11.003332337767|-11.077591641115|-11.217879435935|-11.283199095636|-11.374665657579|-11.456295189923|-11.517586743471|-11.517586743471|-11.575096434617|-11.717329416301|||||||-11.888143814964|-12.00071534996|-12.020239351908|-12.116036696099|-12.116036696099|-12.186151710774|-12.316279958383|-12.484755223212|-12.556950243774|-12.608278177914|-12.678087180121|-12.779541326081|-12.830990041773|-12.830990041773|-12.830990041773|-12.901655000095|-12.964477863785|-12.964477863785|-12.964477863785|-12.964477863785|-12.964477863785|-12.982133518615|-12.982133518615|-13.060905128544|-13.060905128544|-13.147116826447|-13.208463216791|-13.452180995952|-14.310756778729|-14.688918230679|-14.688918230679|-14.688918230679|-14.688918230679|-14.688918230679|-14.688918230679|-14.688918230679|-14.688918230679|-14.688918230679|-14.688918230679|-14.688918230679|-14.688918230679|-14.688918230679|-14.688918230679|-14.688918230679|-14.688918230679|-14.688918230679|-14.688918230679|-14.688918230679|-14.688918230679|-14.832686395277|-14.923541036833|-14.978965482905|-14.978965482905|-14.978965482905|-15.301628123604|13.956576123637|13.956576123637|13.956576123637|13.956576123637|13.956576123637|13.956576123637|13.956576123637|13.85341815463|13.595302400616|13.595302400616|13.595302400616|13.595302400616|13.568665719037|13.568665719037|||13.568665719037|-14.792768692973|-14.792768692973|-14.792768692973|-14.792768692973|-14.792768692973|-14.792768692973|-14.792768692973|-14.792768692973|-14.792768692973|-14.792768692973|-14.792768692973|-14.792768692973|-14.792768692973|-14.792768692973|-14.792768692973|-14.792768692973|-14.792768692973|-14.792768692973|-14.792768692973|-15.304742786623|-15.401498622169|-15.401498622169|-15.401498622169|-15.553887599563|-15.623754489859|-15.623754489859|-15.623754489859|-15.623754489859|-15.898585782178|-15.898585782178|-16.233428568452|-16.29823379142|-16.29823379142|-16.29823379142||||-16.29823379142|-16.29823379142|-16.29823379142|-16.29823379142|-16.473593601727|15.214202590248|15.214202590248|15.214202590248|15.214202590248|15.214202590248|15.214202590248|15.214202590248|15.214202590248|15.214202590248|15.214202590248|15.214202590248|15.214202590248||14.83967033521|14.51001058862|14.51001058862|14.51001058862|14.51001058862|14.51001058862|14.51001058862|14.51001058862|14.51001058862|14.51001058862|14.51001058862|14.51001058862|14.51001058862|14.51001058862|14.51001058862|14.51001058862|14.4512631085|14.4512631085|14.4512631085|14.370429244072|14.370429244072|14.370429244072|-15.13295734204|-15.13295734204|-15.13295734204|-15.13295734204|-15.13295734204|-15.217174612561|-15.249791566681
07348|994609|/equities/guangzhou-baiyun-electric-equipment|SHANGHAICOMP||-8.2030746816443|-8.2030746816443|-8.2030746816443|-8.5217493506324|-8.9763881864429|-9.0487647787598|-9.3958497064938|-9.6303884737613|-9.7674811838785|-9.7674811838785|-9.7674811838785|-9.7674811838785|-9.7674811838785|-10.13442357367|-10.468615857839|-10.468615857839|-10.468615857839|-10.468615857839|-10.468615857839|-10.468615857839|-10.468615857839|-10.468615857839|-10.468615857839|-10.468615857839|-10.468615857839|-10.468615857839|-10.468615857839|-10.468615857839||-10.468615857839|-10.468615857839|-10.468615857839|-10.506239988273|-10.681933564021|-10.907703525571|-11.047448404131|-11.256609183217|-11.449010616833|-11.956678344468|9.9185626597365|9.9185626597365|9.9185626597365|9.9185626597365|9.9185626597365|9.9185626597365|9.9185626597365|9.9185626597365|9.9185626597365|9.4742189428906|9.4742189428906|9.4742189428906|9.4742189428906|9.4742189428906|9.4742189428906|9.4742189428906|9.4742189428906|9.4742189428906|9.4742189428906|9.4742189428906|9.4742189428906|9.4742189428906|9.4742189428906|9.4742189428906|9.4742189428906|9.4742189428906|9.4742189428906|9.4742189428906|9.4742189428906|9.4742189428906|9.4742189428906|9.4742189428906|9.4742189428906|9.4742189428906|9.4742189428906|9.4742189428906|9.4742189428906|9.4742189428906|9.4742189428906|9.1373367339941|9.1373367339941|9.1373367339941|9.1373367339941|9.1373367339941|9.1373367339941|8.446485363838|-9.1450104298831|-9.1450104298831|-9.1450104298831|-9.1450104298831|||||||-9.1450104298831|-9.1450104298831|-9.1450104298831|-9.1450104298831|-9.1450104298831|-9.1450104298831|-9.1450104298831|-9.20197967792|-9.20197967792|-9.20197967792|-9.20197967792|-9.20197967792|-9.20197967792|-9.20197967792|-9.20197967792|-9.20197967792|-9.20197967792|-9.20197967792|-9.20197967792|-9.20197967792|-9.20197967792|-9.20197967792|-9.20197967792|-9.20197967792|-9.20197967792|-9.2716440018067|-9.3673824001296|-9.4101045613629|-9.4101045613629|-9.4101045613629|-9.4101045613629|-9.4101045613629|-9.4329065988513|-9.4329065988513|-9.462118434691|-9.5123536849282|-9.5870600568212|-9.6928441112745|-9.7559381133437|-9.8353680262313|-9.8353680262313|-9.8353680262313|-9.8353680262313|-9.8353680262313|-10.000964655848|-10.12316613135|-10.12316613135|-10.145548474278|-10.145548474278|-10.145548474278|-10.145548474278|-10.145548474278|-10.145548474278|-10.145548474278|-10.145548474278|-10.145548474278|-10.145548474278|-10.145548474278|-10.145548474278|-10.145548474278|-10.145548474278|-10.145548474278|-10.145548474278|-10.145548474278|-10.145548474278|-10.145548474278|-10.145548474278|-10.145609682894|-10.334010674|||-10.432789883613|9.1717292441592|9.1717292441592|9.1717292441592|8.4174768807342|8.3617806038254|8.3617806038254|8.3617806038254|8.3617806038254|8.3617806038254|8.3617806038254|8.3617806038254|8.3617806038254|8.3617806038254|8.3617806038254|8.3617806038254|8.3617806038254|8.3617806038254|8.3617806038254|8.3375338537819|8.295473820796|8.295473820796|8.1683042389711|8.1214494023676|8.0804993084135|7.992777022064|7.9219739794071|7.7788600788443|7.7570666059221|7.6900743096366|7.5917135152326|7.5917135152326|7.5917135152326|7.5296814610678|7.3440903745446||||-7.8158957712884|-7.8158957712884|-7.8158957712884|-7.8158957712884|-7.8343284652228|-7.8664758255741|-7.9405289811846|-7.9961433060695|-8.0901594302974|-8.131060982673|-8.131060982673|-8.1978452745727|-8.2453839054429|-8.287648676802|-8.4357206015336|-8.5591343672791|-8.6695933641901||8.0301700316422|8.0301700316422|8.0301700316422|8.0301700316422|8.0301700316422|8.0301700316422|8.0290782410295|-8.6391750703648|-8.6391750703648|-8.6391750703648|-8.6391750703648|-8.6391750703648|-8.6391750703648|-8.6391750703648|-8.6391750703648|-8.6391750703648|8.1047663399742|8.1047663399742|8.1047663399742|8.1047663399742|8.1047663399742|8.1047663399742|8.1047663399742|8.1047663399742|8.1047663399742|8.1047663399742|8.1047663399742|8.1047663399742|8.1047663399742
07349|100542|/equities/baiyunshan|SHANGHAICOMP||26.862000021934|26.862000021934|26.862000021934|26.862000021934|26.862000021934|26.862000021934|26.862000021934|26.862000021934|26.862000021934|-28.444823060708|-28.444823060708|-28.444823060708|-28.444823060708|-28.713158824257|-28.713158824257|-28.713158824257|-29.324737490218|-29.324737490218|-29.324737490218|-29.324737490218|-29.324737490218|-29.324737490218|-29.324737490218|-29.324737490218|-29.324737490218|-29.324737490218|-29.324737490218|-29.324737490218||-29.324737490218|-29.324737490218|-29.324737490218|-29.430262606455|-29.627514566661|-29.658783493808|-29.658783493808|-29.769758606808|-29.849731976078|-30.17970228889|-30.318559018533|-30.355690363237|-30.355690363237|-30.355690363237|-30.355690363237|-30.372434275226|-30.417704097514|29.340469819958|29.340469819958|29.340469819958|29.340469819958|29.340469819958|29.340469819958|29.340469819958|29.340469819958|29.340469819958|28.896632811157|28.736893532119|28.736893532119|-29.863651916098|-29.863651916098|-29.863651916098|-29.863651916098|-29.863651916098|-29.863651916098|-29.863651916098|-29.863651916098|-29.863651916098|-29.863651916098|-29.863651916098|-29.863651916098|-29.863651916098|-29.863651916098|-29.863651916098|-29.863651916098|-29.863651916098|-29.863651916098|-29.863651916098|-29.863651916098|-29.975167668209|-30.298520207787|-30.821132898755|-31.59396193872|-31.59396193872|-31.59396193872|-31.59396193872|-31.59396193872|-31.59396193872|-31.59396193872|-31.59396193872|||||||-31.59396193872|-31.59396193872|-31.59396193872|-31.59396193872|-31.59396193872|-31.59396193872|-31.59396193872|-31.59396193872|-31.59396193872|-31.59396193872|-31.59396193872|-31.59396193872|-31.59396193872|-31.59396193872|-31.59396193872|-31.804045575686|-31.804045575686|-31.804045575686|-31.804045575686|-31.804045575686|-31.804045575686|-31.804045575686|-31.804045575686|-31.804045575686|-31.804045575686|-31.914496520964|-32.134377955174|-32.134377955174|-32.44778414275|-32.44778414275|-32.44778414275|-32.44778414275|-32.44778414275|-32.44778414275|-32.44778414275|-32.44778414275|-32.44778414275|-32.44778414275|-32.740733400649|-32.740733400649|-32.740733400649|-32.740733400649|-32.740733400649|-32.740733400649|-32.740733400649|-32.740733400649|-32.740733400649|-32.740733400649|-32.740733400649|-32.740733400649|-32.740733400649|-32.814148231421|-32.947466974977|-32.947466974977|-33.107185820212|-33.221872624943|-33.27990772685|-33.27990772685|-33.27990772685|-33.27990772685|-33.27990772685|-33.27990772685|-33.27990772685|-33.27990772685|-33.27990772685|-33.27990772685|-33.27990772685|-33.27990772685|-33.27990772685|||-34.208230786418|-34.750256225903|-35.127508240098|-35.14167412691|32.622435722891|32.622435722891|32.622435722891|32.622435722891|32.622435722891|32.622435722891|32.622435722891|32.622435722891|32.622435722891|32.622435722891|32.622435722891|32.622435722891|32.622435722891|32.622435722891|32.482706600899|32.482706600899|32.482706600899|32.482706600899|32.482706600899|32.482706600899|32.482706600899|32.482706600899|32.482706600899|32.482706600899|32.482706600899|32.482706600899|32.482706600899|32.482706600899|32.482706600899|32.482706600899|32.482706600899||||32.482706600899|32.482706600899|32.482706600899|32.482706600899|32.482706600899|32.482706600899|32.482706600899|32.482706600899|32.482706600899|31.979883990753|31.979883990753|31.821893498323|31.821893498323|31.485437389902|31.244241291346|31.244241291346|31.244241291346||30.82749023047|-33.324661650571|-33.324661650571|-33.324661650571|-33.324661650571|-33.324661650571|-33.324661650571|-33.908513084951|31.38192357226|31.38192357226|31.38192357226|31.38192357226|31.38192357226|31.38192357226|31.144592346813|31.144592346813|31.144592346813|31.144592346813|31.144592346813|31.144592346813|31.144592346813|30.970104074109|30.570116095663|30.431794860761|30.146993772631|29.663881876342|29.60670333143|29.60670333143|29.60670333143
07350|100348|/equities/guangzhou-dev|SHANGHAICOMP||-5.545218010614|-5.545218010614|-5.545218010614|-5.545218010614|5.171161451001|5.171161451001|5.171161451001|5.171161451001|5.171161451001|5.1096237390781|4.9895822173517|-5.4966268826217|-5.4966268826217|-5.5590301673379|5.2728201251265|5.2728201251265|5.2728201251265|5.2728201251265|-5.5251081191076|-5.5251081191076|-5.5251081191076|-5.5251081191076|-5.5251081191076|-5.5251081191076|-5.5251081191076|-5.5251081191076|-5.5251081191076|-5.5251081191076||-5.5251081191076|-5.5251081191076|-5.5251081191076|-5.5562310972228|-5.5680085745811|-5.5680085745811|-5.5680085745811|-5.5680085745811|-5.5680085745811|-5.5680085745811|-5.5680085745811|-5.5680085745811|-5.5680085745811|-5.5680085745811|-5.5680085745811|-5.5680085745811|-5.5680085745811|-5.5972316626443|-5.6551417634559|-5.6551417634559|-5.6551417634559|-5.6551417634559|-5.6787338685368|-5.6787338685368|-5.6787338685368|-5.698992016798|-5.698992016798|-5.7199911838171|-5.7352143073928|-5.7352143073928|-5.7352143073928|-5.7513490810275|-5.7645845176824|-5.7645845176824|-5.7645845176824|-5.7645845176824|-5.7678714330603|-5.7709683373691|-5.8116313566898|-5.8260265208731|-5.8260265208731|-5.8444737171079|-5.8678563537447|-5.8678563537447|-5.8678563537447|-5.8678563537447|-5.8678563537447|-5.8678563537447|-5.8678563537447|-5.9142845672864|-5.9947607564152|-6.023622782939|-6.1095811083509|-6.1416432183702|-6.1416432183702|-6.1746034933152|-6.1856704898479|-6.2085225789417|-6.3022473883484|-6.3274972783034|||||||-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3306788206106|-6.3549121544692|-6.3549121544692|-6.3664705894411|-6.3664705894411|6.0827468798485|6.0827468798485|6.0827468798485|6.0827468798485|6.0827468798485|6.0827468798485|6.0827468798485|6.0827468798485|6.0827468798485|6.0827468798485|6.0664773651721|6.0664773651721|6.0664773651721|6.0317887505182|6.0317887505182|6.0317887505182|6.0317887505182|6.0317887505182|6.0317887505182|6.0317887505182|6.0317887505182|6.0317887505182|6.0317887505182|6.0121992169106|6.0121992169106|6.0121992169106|6.0121992169106|5.9947000955866|5.9947000955866|5.9947000955866|5.9947000955866|5.9947000955866|5.9947000955866|5.9947000955866|5.9947000955866|5.9947000955866|5.9947000955866|5.9947000955866|5.9947000955866|||5.9947000955866|5.9947000955866|5.9947000955866|5.9947000955866|5.9947000955866|5.9947000955866|5.9947000955866|5.9947000955866|5.9947000955866|5.9947000955866|5.9947000955866|5.9947000955866|5.9947000955866|5.9947000955866|5.9947000955866|5.9947000955866|5.9947000955866|5.9947000955866|5.972774544468|5.972774544468|5.972774544468|5.972774544468|5.972774544468|5.972774544468|5.972774544468|5.972774544468|5.972774544468|5.972774544468|5.972774544468|5.972774544468|5.972774544468|5.972774544468|5.972774544468|5.9533018073801|5.9533018073801||||5.9126556764386|5.9126556764386|5.9126556764386|5.9126556764386|5.9126556764386|5.9126556764386|5.9126556764386|5.9126556764386|5.9126556764386|5.9126556764386|5.8235062372179|-6.1281512341684|-6.1281512341684|-6.1281512341684|-6.1281512341684|-6.1281512341684|-6.1281512341684||-6.1281512341684|-6.1281512341684|-6.1281512341684|-6.1281512341684|-6.1281512341684|-6.1585012367241|-6.1981557636018|5.8259045358555|5.8259045358555|5.8259045358555|5.8259045358555|5.8259045358555|5.8259045358555|5.8259045358555|5.8259045358555|5.8259045358555|5.8259045358555|5.8259045358555|5.8259045358555|5.8259045358555|5.8259045358555|5.8004493444116|5.7182770535848|5.6926420952885|5.6926420952885|5.6926420952885|5.6926420952885|5.6926420952885|5.6926420952885
07351|1141905|/equities/fangbang-electronics-co-ltd|SHANGHAICOMP||-30.397088545002|-30.397088545002|-31.186209803861|-34.409121546526|-36.620690382608|-37.787988809622|-39.832766272267|-41.302518343087|-41.885611551301|-41.885611551301|-41.885611551301|-41.885611551301|-42.556235862326|-44.970262713511|-46.376371048212|-46.376371048212|-47.740970662699|-48.210521966734|-49.163357291528|-49.924392553402|-49.924392553402|-49.960435068423|-50.620483146569|-51.109426430487|-52.209992792086|-52.209992792086|-52.209992792086|-52.209992792086||-52.209992792086|-52.209992792086|-52.209992792086|-53.908879600052|-55.245422083012|-55.946579939647|-56.201756802448|-56.860285590367|-57.134761411036|-57.695845478204|-58.327606061462|-59.217820282378|-59.217820282378|-59.217820282378|-59.217820282378|-60.273235462818|-60.273235462818|-60.539149547852|53.124594450663|53.124594450663|53.124594450663|53.124594450663|53.124594450663|53.124594450663|53.124594450663|53.124594450663|53.124594450663|53.124594450663|53.124594450663|53.124594450663|53.124594450663|53.124594450663|53.124594450663|52.854548931862|52.34483586061|52.34483586061|52.34483586061|51.732594815757|51.316719667442|51.316719667442|51.316719667442|51.316719667442|51.316719667442|51.316719667442|50.999133048596|48.81792379545|48.419371721612|48.419371721612|48.419371721612|48.419371721612|48.419371721612|48.419371721612|48.419371721612|45.847635822678|45.805706215329|41.056717822814|41.056717822814|41.056717822814|41.056717822814|41.056717822814|||||||41.056717822814|41.056717822814|41.056717822814|41.056717822814|41.056717822814|41.056717822814|41.056717822814|41.056717822814|41.056717822814|41.056717822814|41.056717822814|41.056717822814|41.056717822814|41.056717822814|41.056717822814|41.056717822814|40.284684443765|-46.072288913151|-46.072288913151|-46.072288913151|-46.072288913151|-46.072288913151|-46.072288913151|-46.072288913151|-46.072288913151|-47.270320489032|-48.592022765591|-48.698913853383|-49.117464085137|-49.117464085137|-49.117464085137|-49.117464085137|-49.117464085137|-49.117464085137|-49.117464085137|-49.117464085137|-49.117464085137|-49.117464085137|-49.117464085137|-49.117464085137|-49.117464085137|-49.117464085137|-49.117464085137|-49.304832694603|-49.304832694603|-49.560666306503|-49.560666306503|-49.560666306503|-49.560666306503|-50.016849552799|-51.064833997806|-52.015372566736|-52.399408086774|-52.399408086774|-53.245454082486|-53.918837716841|-54.435054751746|-54.435054751746|-54.435054751746|-54.435054751746|-54.435054751746|-54.435054751746|-54.435054751746|-54.435054751746|-54.435054751746|-54.435054751746|-54.953950639689|-55.30772161056|-55.516912561538|||-56.685563644292|-56.685563644292|-56.685563644292|-56.685563644292|-56.685563644292|-56.685563644292|-56.685563644292|-56.685563644292|-56.685563644292|-56.685563644292|-56.685563644292|-56.685563644292|-56.685563644292|-56.685563644292|-56.685563644292|-56.685563644292|-56.685563644292|-56.685563644292|-56.685563644292|-56.685563644292|-56.685563644292|-56.685563644292|-56.685563644292|-56.685563644292|-56.685563644292|-56.76729476068|-57.246437359889|-57.284930442262|-57.570480583429|-58.162631230099|-58.162631230099|-58.162631230099|-59.858479822723|-60.765531898702|-62.882811627084||||-63.147014071868|-63.698904278462|-64.837164387518|-64.837164387518|-65.064072592848|-68.912304118599|-70.692259636437|-70.692259636437|-70.692259636437|-70.692259636437|-70.692259636437|-70.692259636437|-70.692259636437|-70.692259636437|-70.692259636437|-70.692259636437|-70.692259636437||-70.692259636437|-70.692259636437|62.835247269038|62.835247269038|62.835247269038|62.835247269038|62.835247269038|62.835247269038|62.835247269038|62.835247269038|62.835247269038|62.835247269038|62.835247269038|62.835247269038|62.835247269038|62.835247269038|62.835247269038|62.835247269038|62.835247269038|62.450881938711|62.450881938711|62.450881938711|62.450881938711|62.450881938711|62.450881938711|62.450881938711|62.450881938711|62.450881938711|62.450881938711
07352|100984|/equities/guangri-stock|SHANGHAICOMP||-7.1505072490835|-7.1505072490835|-7.1505072490835|-7.1733414482699|-7.5181571456708|6.6562991970739|6.6562991970739|6.6562991970739|6.6562991970739|6.5697769184865|6.2830853749157|-7.1783513874624|-7.1783513874624|-7.400946256277|-7.5766068793635|7.102167108302|7.102167108302|7.102167108302|7.102167108302|7.102167108302|7.102167108302|7.102167108302|7.102167108302|7.102167108302|7.102167108302|7.102167108302|7.102167108302|-7.5458288967058||-7.5458288967058|-7.5458288967058|-7.5458288967058|-7.6236989033934|7.2383345508744|7.2383345508744|7.2383345508744|7.2383345508744|7.2383345508744|7.2383345508744|7.2383345508744|7.2383345508744|7.2383345508744|7.2383345508744|7.2383345508744|7.2383345508744|7.2383345508744|7.2383345508744|7.2383345508744|7.2383345508744|7.2383345508744|7.2383345508744|7.2383345508744|7.2383345508744|7.2383345508744|7.2383345508744|7.2181492805668|7.2020980281825|7.2020980281825|7.1545533254406|-7.5079333572255|-7.5079333572255|-7.5079333572255|-7.5079333572255|-7.5079333572255|-7.5079333572255|-7.5079333572255|-7.5079333572255|-7.5079333572255|-7.5079333572255|-7.5079333572255|-7.5079333572255|-7.5079333572255|-7.5079333572255|-7.5079333572255|-7.5079333572255|-7.5079333572255|-7.5079333572255|-7.5079333572255|-7.5421481958877|-7.6634981755693|-7.7133314216887|-7.769257157462|-7.803063464846|-7.8434040553987|-7.9176712574362|-7.9279677671194|-7.9555198132991|-8.0905777282184|7.4739046614295|||||||7.4739046614295|7.4739046614295|7.4739046614295|7.4739046614295|7.4739046614295|7.4739046614295|7.4739046614295|7.4739046614295|7.4739046614295|7.4739046614295|7.4739046614295|7.4739046614295|7.4739046614295|7.4739046614295|7.4739046614295|7.4739046614295|7.4739046614295|7.4739046614295|7.4739046614295|7.4739046614295|7.4739046614295|7.4739046614295|7.3632271599909|-7.7497197875098|-7.7497197875098|-7.7750235236224|-7.7750235236224|-7.7750235236224|-7.7750235236224|-7.7750235236224|-7.7750235236224|-7.7839149806827|-7.8565723734796|7.3742034122253|7.3742034122253|7.3742034122253|7.3742034122253|7.3742034122253|7.3742034122253|7.3497574096224|7.3497574096224|7.3497574096224|7.2875084088137|7.2034557662818|7.2034557662818|7.2034557662818|7.2034557662818|7.2034557662818|7.2034557662818|7.2034557662818|7.2034557662818|7.2034557662818|7.2034557662818|7.2034557662818|7.2034557662818|7.2034557662818|7.2034557662818|7.2034557662818|7.2034557662818|7.2034557662818|7.2034557662818|7.2034557662818|7.2034557662818|7.2034557662818|7.2034557662818|7.2034557662818|7.024788333001|7.024788333001|7.024788333001|||7.024788333001|7.024788333001|7.024788333001|7.024788333001|7.024788333001|7.024788333001|7.024788333001|7.024788333001|7.024788333001|7.024788333001|7.024788333001|7.024788333001|7.024788333001|7.024788333001|7.024788333001|7.024788333001|7.024788333001|7.024788333001|7.024788333001|7.024788333001|7.024788333001|7.024788333001|7.024788333001|7.024788333001|7.024788333001|6.915755471012|6.915755471012|6.915755471012|6.915755471012|6.915755471012|6.915755471012|6.915755471012|6.8541725569533|6.7785252126904|6.7473703473301||||-7.2704375970926|-7.2704375970926|-7.2704375970926|-7.2704375970926|-7.3454863747586|-7.4452301730625|-7.4452301730625|-7.4873825334361|-7.4873825334361|-7.4873825334361|-7.4873825334361|-7.5090980158654|-7.5090980158654|-7.5090980158654|-7.6617754417886|7.1572259896635|7.1572259896635||7.1572259896635|7.1572259896635|7.1572259896635|7.1572259896635|7.1572259896635|7.1572259896635|7.122473000778|7.0527478051332|6.9319636797628|6.9319636797628|6.9319636797628|6.9319636797628|6.9319636797628|6.9319636797628|6.9319636797628|6.9319636797628|6.9319636797628|6.9319636797628|6.9319636797628|6.9319636797628|6.9319636797628|6.9319636797628|6.8738483826011|6.8514982770648|6.8277757775746|6.7749001363103|6.7749001363103|6.7749001363103|6.7749001363103
07353|945719|/equities/guangzhou-holike-creative-home|SHANGHAICOMP||-8.8245209686472|-8.8245209686472|-9.0111343587454|-9.7095937955176|-10.190659760082|-10.209065859675|-10.806184390253|-11.020055475164|-11.020055475164|-11.020055475164|-11.020055475164|-11.020055475164|-11.12061727304|-11.509460963055|-11.509460963055|-11.509460963055|-11.509460963055|-11.509460963055|-11.509460963055|-11.509460963055|-11.509460963055|-11.509460963055|-11.509460963055|-11.509460963055|-11.509460963055|-11.509460963055|-11.509460963055|-11.509460963055||-11.509460963055|-11.509460963055|-11.509460963055|-11.53995682271|10.416214694178|10.416214694178|10.416214694178|10.416214694178|10.416214694178|10.416214694178|10.416214694178|10.416214694178|10.416214694178|10.416214694178|10.416214694178|10.416214694178|10.416214694178|10.416214694178|10.416214694178|10.416214694178|10.416214694178|10.416214694178|10.416214694178|10.416214694178|10.416214694178|10.416214694178|10.416214694178|10.416214694178|10.416214694178|10.387765166713|10.387765166713|10.387765166713|10.387765166713|10.387765166713|10.170850168283|10.043167046502|10.022616084159|10.022616084159|10.022616084159|9.9873515585398|9.9659464071564|9.9132737263896|9.8397488179977|9.7286098867849|-10.687769201712|-10.687769201712|-10.687769201712|-10.687769201712|-10.687769201712|-10.70029839246|-10.862344049727|-10.862344049727|-10.967604609899|-10.969663591122|-10.969663591122|-10.969663591122|-11.088349724669|-11.088349724669|-11.10094393719|-11.192159747953|||||||10.474226814717|10.474226814717|10.474226814717|10.474226814717|10.474226814717|10.474226814717|10.474226814717|10.474226814717|10.474226814717|10.474226814717|10.474226814717|10.474226814717|10.474226814717|10.474226814717|10.474226814717|10.474226814717|10.474226814717|10.474226814717|10.474226814717|10.284696903725|9.9768852557295|9.8726497055815|-10.7562964127|-10.7562964127|-10.7562964127|-10.843095329234|-10.843095329234|10.010364147462|10.010364147462|10.010364147462|10.010364147462|10.010364147462|10.010364147462|10.010364147462|10.010364147462|10.010364147462|10.010364147462|10.010364147462|10.010364147462|10.010364147462|10.010364147462|10.010364147462|10.010364147462|10.010364147462|9.8546358564936|9.8546358564936|9.8546358564936|9.7440392683439|9.5492928336749|9.5492928336749|9.5492928336749|9.4942144630893|9.3369049759423|9.3008087382536|-9.9883574196994|-9.9883574196994|-9.9883574196994|-9.9883574196994|-9.9883574196994|-9.9883574196994|-9.9883574196994|-9.9883574196994|-9.9883574196994|-9.9883574196994|-9.9883574196994|-9.9883574196994|-9.9883574196994|-9.9883574196994|-9.9883574196994|||-10.167063892914|-10.345626448076|-10.535140247788|-10.730155754582|-10.765488595591|-10.765488595591|-10.765488595591|-10.765488595591|-10.765488595591|-10.765488595591|-10.765488595591|-10.765488595591|-10.765488595591|-10.765488595591|-10.765488595591|-10.765488595591|-10.85109813437|-10.968442098136|-10.992713707283|-11.035792688081|-11.199769712763|-11.217919379251|-11.217919379251|-11.217919379251|-11.217919379251|-11.217919379251|-11.217919379251|-11.217919379251|-11.217919379251|-11.217919379251|-11.217919379251|-11.217919379251|-11.217919379251|-11.217919379251|-11.295579405205||||-11.295579405205|-11.317690143341|-11.317690143341|-11.927989175313|-11.962765987707|-12.134740149525|-12.288999929137|-12.288999929137|-12.288999929137|-12.288999929137|-12.390555158927|-12.430616766958|-12.547907200951|-12.656563749466|-12.785626242066|-12.929010052442|-12.929010052442||-12.929010052442|-12.929010052442|-12.929010052442|-12.929010052442|-13.076335173086|-13.076335173086|-13.076335173086|-13.076335173086|-13.076335173086|-13.076335173086|-13.076335173086|-13.076335173086|-13.076335173086|-13.08481675302|-13.089280100946|-13.089280100946|12.19570752571|12.19570752571|12.19570752571|12.19570752571|12.19570752571|12.19570752571|12.19570752571|12.19570752571|12.19570752571|12.19570752571|12.19570752571|12.19570752571|12.19570752571
07354|1043306|/equities/guangzhou-jiacheng|SHANGHAICOMP||-15.21653660227|-15.21653660227|-15.21653660227|-15.59670738036|-16.407452729616|-16.820503026549|-17.176669790021|-17.41715771143|-17.41715771143|-17.41715771143|-17.41715771143|-17.41715771143|-17.41715771143|-18.182953055085|-18.733836685487|-18.756484811911|17.325092181454|17.325092181454|17.325092181454|17.325092181454|17.325092181454|17.325092181454|17.325092181454|17.325092181454|17.325092181454|17.325092181454|17.325092181454|17.325092181454||17.325092181454|17.325092181454|17.325092181454|17.325092181454|17.325092181454|17.325092181454|17.325092181454|17.325092181454|17.325092181454|17.325092181454|17.325092181454|17.325092181454|17.325092181454|17.325092181454|17.325092181454|17.325092181454|17.325092181454|17.325092181454|17.325092181454|17.325092181454|17.325092181454|17.258990668467|16.733878240775|-17.514916144221|-17.514916144221|-17.514916144221|-17.514916144221|-17.514916144221|-17.514916144221|-17.514916144221|-17.514916144221|-17.514916144221|-17.514916144221|-17.514916144221|-17.514916144221|-17.514916144221|-17.514916144221|-17.514916144221|-17.514916144221|-17.514916144221|-17.514916144221|-17.514916144221|-17.514916144221|-17.514916144221|-17.514916144221|-17.514916144221|-17.514916144221|-17.514916144221|-17.549216801258|-17.549216801258|16.356421787241|16.356421787241|16.356421787241|16.356421787241|16.356421787241|16.356421787241|16.356421787241|16.356421787241|16.356421787241|16.356421787241|||||||16.356421787241|16.356421787241|16.356421787241|16.356421787241|16.356421787241|16.356421787241|16.356421787241|16.356421787241|16.356421787241|16.356421787241|16.356421787241|16.356421787241|16.26991296554|16.06212632683|15.784784664675|15.784784664675|15.769206327381|15.728561288982|15.521734748581|-17.162263421985|-17.162263421985|-17.162263421985|-17.162263421985|-17.162263421985|-17.162263421985|-17.266701665555|-17.266701665555|-17.266701665555|16.200705489205|16.200705489205|16.200705489205|16.200705489205|16.200705489205|16.200705489205|16.200705489205|16.200705489205|16.200705489205|16.200705489205|16.200705489205|16.200705489205|16.200705489205|16.200705489205|16.070229063085|16.055755238049|16.055755238049|16.055755238049|16.055755238049|16.055755238049|16.055755238049|16.055755238049|16.055755238049|16.055755238049|15.618616426778|15.357907547766|15.316669042619|15.316669042619|15.316669042619|15.178521535696|15.002020595611|15.002020595611|15.002020595611|15.002020595611|15.002020595611|14.940578829515|14.598976068219|-16.163329939999|-16.163329939999|-16.163329939999|-16.163329939999|||-16.163329939999|-16.163329939999|-16.163329939999|-16.163329939999|-16.163329939999|-16.163329939999|-16.163329939999|-16.163329939999|-16.163329939999|-16.163329939999|-16.163329939999|-16.163329939999|-16.163329939999|-16.163329939999|-16.163329939999|-16.385367081075|-16.540963143672|-16.919958929845|-17.235509771581|-17.358900170057|-17.673778538934|-17.806719802524|-17.806719802524|-17.806719802524|-17.845024419303|-17.845024419303|-17.929472314511|-18.128302851424|-18.177411103819|-18.177411103819|-18.203789526196|-18.493099643093|-18.545407696197|-18.545407696197|-18.545407696197||||-18.545407696197|-18.57846653367|-18.57846653367|-18.646629676829|-18.730714994566|-18.730714994566|-18.730714994566|-18.730714994566|-18.730714994566|-18.730714994566|-18.730714994566|-18.730714994566|-18.730714994566|-18.730714994566|-18.730714994566|-18.730714994566|-18.730714994566||-18.730714994566|-18.730714994566|-18.730714994566|-18.730714994566|-18.999128136255|-19.062920765985|-19.400467030328|18.281417266143|18.281417266143|18.281417266143|18.281417266143|18.281417266143|18.281417266143|18.281417266143|18.281417266143|18.281417266143|18.281417266143|18.281417266143|18.281417266143|18.281417266143|18.281417266143|18.281417266143|18.281417266143|18.281417266143|18.281417266143|18.281417266143|18.281417266143|18.281417266143|18.281417266143
07355|1052670|/equities/guangzhou-kingmed-diagnostics|SHANGHAICOMP||52.387885368119|52.387885368119|49.883792658134|-57.232406100946|-57.232406100946|-57.232406100946|-57.232406100946|-57.232406100946|-57.232406100946|-57.232406100946|-57.232406100946|-57.232406100946|-57.232406100946|-57.232406100946|-57.232406100946|-57.232406100946|-57.575450536628|-57.76939034133|-58.919877631453|-59.220974188146|-59.353305636839|-59.849227281628|-60.803585631117|-61.616207341866|-62.99967472257|-64.040194534613|-65.353549135342|-66.096674214195||-66.096674214195|-66.096674214195|-66.274638982162|-67.327931981997|-67.858080828572|-67.858080828572|-67.858080828572|-68.514534169198|-68.952259679371|-69.48973130709|63.009937314906|63.009937314906|63.009937314906|63.009937314906|63.009937314906|63.009937314906|63.009937314906|63.009937314906|63.009937314906|63.009937314906|63.009937314906|63.009937314906|63.009937314906|63.009937314906|63.009937314906|63.009937314906|63.009937314906|63.009937314906|63.009937314906|62.96937394663|62.869858058783|62.36261779345|61.950132916116|61.645701697296|61.513557967021|61.374511463193|60.783900506793|58.38155201574|57.459412555742|57.459412555742|57.459412555742|56.38546009069|55.212177700525|53.886307445638|52.588119841806|-59.164171817872|-59.164171817872|-60.691858321398|-61.938175870279|-63.124638982724|57.828039520858|57.828039520858|57.828039520858|57.828039520858|57.828039520858|57.828039520858|57.828039520858|57.828039520858|57.828039520858|57.828039520858|||||||57.828039520858|57.828039520858|57.537263625063|57.309183484093|56.716126732396|56.716126732396|56.716126732396|56.323475206745|54.52813681553|-61.780362962025|-61.780362962025|-62.470959846993|-63.357750803052|-63.357750803052|-63.357750803052|-63.357750803052|-63.357750803052|-64.435833301609|-65.342039256698|-66.281154797481|-66.911563102269|-66.911563102269|-66.911563102269|-66.911563102269|-66.911563102269|-67.468404125134|-67.484893294352|-68.654324288918|-69.367584806629|-69.849946225314|-69.849946225314|-69.849946225314|-69.849946225314|-69.849946225314|-70.538828757768|-71.433147540099|-72.660161881983|-72.731846603354|-74.735939856591|-76.000995179511|-76.000995179511|-76.000995179511|-78.100550674175|-78.102035220727|-78.102035220727|-78.293924632188|-78.373699066685|-78.373699066685|-78.373699066685|-78.373699066685|-78.373699066685|-78.373699066685|-78.373699066685|70.078950254948|70.078950254948|68.853383122541|68.853383122541|68.853383122541|68.853383122541|68.853383122541|68.853383122541|68.853383122541|68.853383122541|68.853383122541|-75.700806492304|-75.700806492304|-75.700806492304|-75.700806492304|-75.700806492304|||-75.700806492304|-75.700806492304|-75.700806492304|-75.700806492304|-75.700806492304|-75.700806492304|-75.700806492304|-75.700806492304|-75.700806492304|-75.700806492304|-75.700806492304|-75.700806492304|-75.700806492304|-75.700806492304|-75.700806492304|-75.700806492304|-77.182564702006|-78.430621851784|-78.73958093734|-79.495088387544|-80.311212116938|-80.436819119172|-80.436819119172|-80.436819119172|-80.436819119172|-81.995913658889|-83.178234058786|-83.371929546383|-84.492145957977|-85.508493677808|-86.55499421426|-86.55499421426|-86.985545278349|-88.776166201476|-89.798699433752||||-89.798699433752|-89.798699433752|80.294423977151|80.294423977151|80.294423977151|80.294423977151|80.294423977151|80.294423977151|80.294423977151|80.294423977151|80.294423977151|80.294423977151|80.294423977151|79.757558229547|79.757558229547|78.981157621418|78.981157621418||78.981157621418|78.981157621418|78.981157621418|78.827400561477|78.000620866883|78.000620866883|76.985331389478|76.985331389478|75.714345203775|-85.635869141955|-85.635869141955|-85.635869141955|-86.094854907348|-86.19650457099|-86.225560905701|-86.630068198581|-86.779151859278|-86.779151859278|-87.573503218751|-88.438895873075|-88.86155115658|-88.963153021497|-88.963153021497|-89.646276625176|-90.851856330125|-90.851856330125|-90.851856330125|-90.851856330125|82.494472504717
07356|100799|/equities/pearl-river|SHANGHAICOMP||-3.1858411456854|-3.2137123374708|-3.2796802949649|-3.4840892500062|-3.6812103132826|-3.7713448052519|-3.8709387519749|-4.2427097005747|3.593655912622|3.1407288230615|-3.5566477404432|-3.5566477404432|-3.5566477404432|-3.6457198313426|-3.6665057183724|-3.6665057183724|-3.7538953226387|-3.7825984408116|-3.7825984408116|-3.7825984408116|-3.7825984408116|-3.7825984408116|-3.7962203875356|-3.8307660027263|-3.8307660027263|-3.8475177998805|-3.8631701861223|-3.8631701861223||-3.8659810577837|-3.8659810577837|-3.8659810577837|-3.8694234860172|-3.9488038367949|-4.0370042265479|-4.0627825062611|-4.1219806849006|-4.1988673275315|-4.2057496500724|-4.2057496500724|-4.2057496500724|-4.2057496500724|-4.2057496500724|-4.2057496500724|3.5994136390302|3.5994136390302|3.5994136390302|3.5994136390302|3.5994136390302|3.5994136390302|3.5994136390302|3.5994136390302|3.5994136390302|3.5994136390302|3.5994136390302|3.5994136390302|3.5994136390302|3.5994136390302|3.5994136390302|3.5994136390302|3.5994136390302|3.5994136390302|3.5143484999972|3.4914981976966|-3.857517139126|-3.857517139126|-3.857517139126|-3.857517139126|-3.857517139126|-3.857517139126|-3.857517139126|-3.857517139126|-3.857517139126|-3.857517139126|-3.857517139126|-3.857517139126|-3.857517139126|-3.857517139126|-3.857517139126|-3.857517139126|-3.857517139126|-3.857517139126|-3.8844635001036|-3.9460705376568|-4.0063217334913|-4.0063217334913|-4.047579625466|-4.1028661630976|-4.1426290033512|||||||-4.2456988889037|-4.2863321125572|-4.3464802437431|-4.4126621109386|-4.4126621109386|-4.4126621109386|-4.4126621109386|-4.4779579354811|-4.4982866262384|-4.5518354014344|-4.5518354014344|-4.6275949959167|-4.6706609200778|-4.7507344695531|-4.8130381077089|-4.9707313657676|-4.9707313657676|-4.9707313657676|-5.1241461039555|-5.3918288020042|4.4761125051889|4.4761125051889|4.4761125051889|4.3156806058258|3.9584969390968|3.9584969390968|3.9584969390968|3.9584969390968|3.9584969390968|3.9584969390968|3.9584969390968|3.9584969390968|3.9584969390968|3.9584969390968|3.9584969390968|3.9584969390968|3.9584969390968|3.9584969390968|3.9584969390968|3.8049965820422|3.6322184361474|3.5957981521836|3.5625534913001|3.5617260956165|3.4291401597523|3.3870247377612|3.3870247377612|3.3421911915705|3.3421911915705|3.1696568551511|3.1357299291261|-3.346788529926|-3.346788529926|-3.346788529926|-3.346788529926|-3.346788529926|-3.346788529926|-3.346788529926|-3.346788529926|-3.346788529926|-3.346788529926|-3.346788529926|-3.346788529926|-3.346788529926|-3.346788529926|-3.346788529926|-3.346788529926|-3.346788529926|-3.346788529926|||-3.4253205771506|-3.4709117274881|-3.5244429692631|-3.5244429692631|-3.5244429692631|-3.5244429692631|-3.5244429692631|-3.5244429692631|-3.5244429692631|-3.5244429692631|-3.5244429692631|-3.5244429692631|-3.5244429692631|-3.5244429692631|-3.5244429692631|-3.5244429692631|-3.5244429692631|-3.5532699674373|-3.5780778692834|-3.5884197869425|-3.6010219166152|-3.6101919168229|-3.6101919168229|-3.6101919168229|-3.6101919168229|-3.6101919168229|-3.6101919168229|-3.6101919168229|-3.6101919168229|-3.6101919168229|-3.6101919168229|-3.6101919168229|-3.6101919168229|-3.6101919168229|-3.6101919168229||||-3.6101919168229|-3.6101919168229|-3.6101919168229|-3.6101919168229|-3.6101919168229|-3.6985465546444|-3.7044961871918|-3.7616623973644|-3.7701917361724|-3.7701917361724|-3.7701917361724|-3.7701917361724|-3.7701917361724|-3.7701917361724|-3.7701917361724|-3.7701917361724|-3.7701917361724||-3.8213241311696|-3.8498045970761|-3.8875607836868|-3.9184007897008|-3.990445324009|-4.0399392271763|-4.088265792609|3.7925319486344|3.7925319486344|3.7925319486344|3.7925319486344|3.7925319486344|3.7925319486344|3.7925319486344|3.7925319486344|3.7925319486344|3.7925319486344|3.7925319486344|3.7925319486344|-3.9532939998353|-3.9532939998353|-3.9886599876312|-4.0041340364196|-4.0041340364196|-4.0041340364196|-4.0041340364196|-4.0041340364196|-4.0041340364196|-4.0041340364196
07357|1031313|/equities/guangzhou-port|SHANGHAICOMP||-3.1984654337699|-3.1984654337699|-3.1984654337699|-3.1984654337699|2.9262727709277|2.9262727709277|2.9262727709277|2.9262727709277|2.9262727709277|2.8830807442647|2.8045341698308|-3.0943405520303|-3.0943405520303|-3.1464893962921|-3.2016549006636|-3.2123943451969|-3.2510569243096|-3.2510569243096|-3.2510569243096|-3.2510569243096|-3.2510569243096|-3.2510569243096|-3.2510569243096|-3.2589522764046|3.1209617129053|3.1209617129053|3.1209617129053|3.1209617129053||3.1209617129053|3.1209617129053|3.1209617129053|3.1209617129053|3.1209617129053|3.1209617129053|3.1209617129053|3.1209617129053|3.1209617129053|3.1209617129053|3.1190267790351|3.1190267790351|3.1094741941595|3.0899713305526|3.0778468074317|3.0778468074317|3.0778468074317|3.0778468074317|3.0778468074317|3.0778468074317|-3.1905622140983|-3.1905622140983|-3.1905622140983|-3.1905622140983|-3.1905622140983|-3.1905622140983|-3.1905622140983|-3.1905622140983|-3.1905622140983|-3.1905622140983|-3.1905622140983|-3.1905622140983|-3.1905622140983|-3.1905622140983|-3.1905622140983|-3.1905622140983|-3.1905622140983|-3.1905622140983|-3.1905622140983|-3.1905622140983|-3.1905622140983|-3.1905622140983|-3.1905622140983|-3.1905622140983|-3.1905622140983|-3.1905622140983|-3.1905622140983|-3.1905622140983|-3.1905622140983|-3.1905622140983|-3.2378468796521|-3.2520522193677|-3.28283570393|-3.3023878552905|-3.3023878552905|-3.3023878552905|-3.3087642831263|-3.3158492029438|-3.3620546328502|-3.3833940280232|||||||-3.3971044766409|-3.4124891222192|-3.4124891222192|-3.4124891222192|-3.4124891222192|-3.4124891222192|-3.4124891222192|-3.4124891222192|-3.4124891222192|-3.4124891222192|-3.4124891222192|-3.4124891222192|-3.4124891222192|-3.4124891222192|-3.4124891222192|-3.4372101294412|-3.4381672035347|-3.4381672035347|-3.4381672035347|-3.4381672035347|-3.4381672035347|-3.4752389608678|-3.4752389608678|-3.4752389608678|-3.4752389608678|-3.4752389608678|3.2989198778383|3.2989198778383|3.2989198778383|3.2989198778383|3.2989198778383|3.2989198778383|3.2989198778383|3.2989198778383|3.2989198778383|3.2989198778383|3.2989198778383|3.2989198778383|3.2989198778383|3.2989198778383|3.2989198778383|3.2989198778383|3.2989198778383|3.2949109578919|3.2449009710761|3.2182233923246|3.2046926146933|3.1879918052298|3.178649277151|3.178649277151|3.178649277151|3.178649277151|3.1623880936706|3.1552574361466|3.1552574361466|3.1552574361466|3.1552574361466|3.1552574361466|3.1202860634749|-3.2400655655252|-3.2400655655252|-3.2400655655252|-3.2400655655252|-3.2400655655252|-3.2400655655252|-3.2400655655252|-3.2400655655252|-3.2400655655252|-3.2400655655252|||-3.278406292|-3.3321181069906|-3.3717978675161|-3.3914420691899|-3.4027134144496|-3.4046815859157|-3.4213128737695|-3.4286637115759|-3.4286637115759|-3.4286637115759|-3.4286637115759|-3.4286637115759|-3.4286637115759|-3.4286637115759|-3.4286637115759|-3.4323498976765|-3.4323498976765|-3.4323498976765|-3.4323498976765|-3.4514998873668|-3.479999869024|3.2762212237788|3.2762212237788|3.2762212237788|3.2762212237788|3.2762212237788|3.2762212237788|3.2762212237788|3.2762212237788|3.2762212237788|3.2762212237788|3.2762212237788|3.2269124941774|3.2260137351297|3.1216819718968||||3.08478732965|3.08478732965|3.08478732965|3.08478732965|3.08478732965|3.08478732965|3.0802312385595|3.0802312385595|-3.2098255514277|-3.2098255514277|-3.2098255514277|-3.2098255514277|-3.2098255514277|-3.2098255514277|-3.2098255514277|-3.2098255514277|-3.2098255514277||-3.2098255514277|-3.2098255514277|-3.2098255514277|-3.2098255514277|-3.2198061809686|-3.2270068841673|-3.2377854406279|-3.250043795364|-3.250043795364|-3.2683820038559|-3.2976467906901|3.1530965932619|3.1530965932619|3.1530965932619|3.1530965932619|3.1530965932619|3.1530965932619|3.1530965932619|3.1530965932619|3.1530965932619|3.1530965932619|3.1530965932619|3.13566288776|-3.2465602103085|-3.2465602103085|-3.2465602103085|-3.2465602103085|-3.2465602103085|-3.2465602103085
07358|1024793|/equities/guangzhou-restaurant|SHANGHAICOMP||15.985481963432|-18.412951481473|-18.412951481473|-18.412951481473|-19.051057617015|-19.121730371919|-19.493033246427|-19.540268582686|-19.540268582686|-19.540268582686|-19.540268582686|-19.540268582686|-19.540268582686|-20.38363252148|18.416885205412|18.416885205412|18.416885205412|18.416885205412|-19.865989795004|-19.865989795004|-19.865989795004|-19.865989795004|-19.865989795004|-19.865989795004|-20.049642037349|-20.049642037349|-20.049642037349|-20.049642037349||-20.049642037349|-20.049642037349|-20.049642037349|-20.101824388457|-20.14702617852|-20.311140719697|-20.327378157825|-20.417086897129|-20.522319592628|-20.568688487116|-20.824098586047|-20.90788713981|-20.976634264337|-20.976634264337|-20.976634264337|-21.170906832615|-21.170906832615|-21.441563503388|-21.546181140612|-21.629089393296|-21.738175737523|-21.738175737523|-21.738175737523|-21.738175737523|-21.738175737523|-21.870772529118|-21.870772529118|-22.000172699784|-22.000172699784|-22.000172699784|-22.000172699784|-22.000172699784|-22.000172699784|-22.000172699784|-22.000172699784|-22.000172699784|-22.000172699784|-22.000172699784|-22.000172699784|-22.000172699784|-22.000172699784|-22.000172699784|-22.000172699784|-22.000172699784|-22.000172699784|-22.000172699784|-22.000172699784|-22.000172699784|-22.000172699784|-22.000172699784|-22.370747236515|-22.559163257044|-22.84407029832|-23.026137101363|-23.026137101363|-23.20292974811|-23.469922239044|-23.707063512128|-23.707063512128|-23.845070764004|||||||-24.429522748986|-24.43978136091|-24.43978136091|-24.599201711334|-24.613520791399|-24.613520791399|-24.686606510022|-24.686606510022|-24.686606510022|-24.686606510022|-25.492340837959|-25.833114409084|-25.833114409084|-25.833114409084|-25.833114409084|-25.833114409084|-25.833114409084|-25.833114409084|-25.833114409084|-25.833114409084|-25.833114409084|-25.833114409084|-25.833114409084|-25.833114409084|-25.833114409084|-25.833114409084|-25.833114409084|-25.946794482994|-26.268660515467|-26.455815478509|-26.455815478509|-26.547888268094|-26.547888268094|-26.547888268094|-26.74462580332|-26.74462580332|-26.74462580332|-26.74462580332|-26.74462580332|-26.74462580332|-26.74462580332|-26.74462580332|-26.74462580332|-26.74462580332|-26.74462580332|-26.74462580332|-26.74462580332|-26.74462580332|-26.74462580332|-26.74462580332|-26.74462580332|-26.792918466294|-27.280463826617|-27.832182923909|-29.1402030962|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|||27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199|27.623961568199||||27.469699960612|27.469699960612|27.469699960612|27.469699960612|27.469699960612|27.469699960612|27.469699960612|27.469699960612|27.469699960612|27.469699960612|27.469699960612|27.469699960612|27.469699960612|27.469699960612|27.469699960612|27.469699960612|27.469699960612||27.0480007658|27.036666818194|27.01740778346|26.817120429091|26.580187056085|26.580187056085|26.580187056085|26.580187056085|26.580187056085|26.580187056085|26.580187056085|26.580187056085|26.580187056085|26.580187056085|26.580187056085|26.339424583361|26.339424583361|26.339424583361|26.339424583361|26.339424583361|26.339424583361|26.339424583361|26.339424583361|26.339424583361|26.339424583361|26.339424583361|26.339424583361|26.339424583361|26.339424583361
07359|1162061|/equities/guangzhou-tongda-auto-electric|SHANGHAICOMP||-7.1869252387792|-7.3171389571064|-7.4601545589096|-8.0285051152581|-8.5494499786555|-8.6610557882719|-9.045061915973|-9.3822909658256|-9.6206647773887|-9.6206647773887|-9.6206647773887|-9.6206647773887|-9.7462943284937|-10.069771524847|-10.384745753011|-10.460273491234|-10.954192782872|-11.435213938282|9.7430563331261|9.7430563331261|9.7430563331261|9.7430563331261|9.7430563331261|9.7430563331261|9.7430563331261|9.3417285151631|-10.591700439114|-10.591700439114||-10.591700439114|-10.591700439114|-10.623000865135|-10.697223085997|-10.800909521318|-10.800909521318|-10.800909521318|-10.968788785113|-10.994209415795|-11.061343757181|-11.098715561262|-11.228572600011|-11.342858836523|-11.360072315317|-11.360072315317|-11.462858664307|-11.600953829855|-11.895504011677|-12.034593742471|-12.034593742471|-12.034593742471|-12.186215313917|-12.288229205291|-12.288229205291|-12.316920998009|-12.519911874568|-12.523790956907|-12.84921209169|-12.867546091263|-12.867546091263|-12.871718046604|-12.877464265225|-13.123849783339|-13.217610794083|-13.532344930454|-14.38871671655|13.100457543669|13.100457543669|13.100457543669|11.773841719426|10.5487126825|9.1641252833108|8.1056953886593|8.0036444315904|8.0036444315904|8.0036444315904|8.0036444315904|8.0036444315904|8.0036444315904|8.0036444315904|8.0036444315904|8.0036444315904|8.0036444315904|8.0036444315904|8.0036444315904|8.0036444315904|8.0036444315904|8.0036444315904|8.0036444315904|7.8996047586858|||||||7.8840936631705|7.8840936631705|7.8840936631705|7.8840936631705|7.8840936631705|7.8840936631705|7.8840936631705|7.8840936631705|7.8840936631705|7.8840936631705|7.8840936631705|7.8840936631705|7.8840936631705|7.7051039769413|-8.419645924833|-8.419645924833|-8.419645924833|-8.419645924833|-8.419645924833|-8.419645924833|-8.419645924833|-8.419645924833|-8.419645924833|-8.419645924833|-8.419645924833|-8.4768614967111|-8.4768614967111|-8.4768614967111|-8.4768614967111|-8.4768614967111|-8.4768614967111|-8.4768614967111|-8.4768614967111|-8.4768614967111|-8.5487352962232|-8.5919281238689|-8.7715866559495|-8.7864665797583|-8.7864665797583|-8.7864665797583|-8.7864665797583|8.0454270646613|8.0454270646613|8.0454270646613|8.0454270646613|8.0454270646613|8.0454270646613|8.0454270646613|8.0454270646613|8.0454270646613|8.0454270646613|8.0454270646613|8.0454270646613|8.0454270646613|8.0454270646613|8.0454270646613|8.0454270646613|7.928021371779|7.928021371779|7.928021371779|7.9115073627125|7.9115073627125|7.8488973451865|7.8371080108497|7.8030301692535|7.8030301692535|7.8030301692535|7.8030301692535|7.8030301692535|||7.8030301692535|7.8030301692535|7.8030301692535|7.8030301692535|7.8030301692535|7.784478148095|7.7677535042412|7.6624683149655|7.6624683149655|7.6624683149655|7.6624683149655|7.6624683149655|7.6624683149655|7.6310764692447|7.6173069634064|7.5781190304871|7.5234650935195|7.4966280024871|7.4571523860226|7.4571523860226|7.4571523860226|7.4571523860226|7.3907251043595|7.3452504391446|7.2891672711654|7.0671496986911|7.0671496986911|7.0671496986911|7.0590553680576|6.9833946139191|6.8621053067153|6.7901169555391|6.7751297704605|6.6629218516778|6.6588022110673||||6.4578580506465|-6.9618364504068|-6.9618364504068|-6.9618364504068|-6.9942625817424|-7.0491804874347|-7.117422876138|-7.1621366975246|-7.2234849927093|-7.2394278841179|-7.2921419493535|-7.3484911247734|-7.3621493824033|-7.3621493824033|-7.5123883096938|-7.5722694387853|-7.5722694387853||-7.6014172460096|-7.6014172460096|-7.6014172460096|-7.6014172460096|-7.6014172460096|-7.6014172460096|-7.6014172460096|-7.6014172460096|-7.6014172460096|-7.6014172460096|-7.6014172460096|-7.6014172460096|-7.633797211278|-7.6925523224016|-7.7333981449393|-7.7333981449393|-7.8482199438178|-7.9785776146875|-8.0662687512369|-8.0662687512369|-8.1569650937154|-8.1611443384472|-8.1611443384472|-8.1611443384472|-8.1611443384472|-8.1611443384472|-8.2329380627014|-8.3149310875312|-8.412260711975
07360|100588|/equities/donghua|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.47095704897242|-0.48439671843137|-0.50821858477687|-0.53246510174644|-0.55718343287455|-0.58242604500438|-0.60825116840099|-0.64139016697909|-0.67487798609232|-0.70875329748232|-0.74305924194211|-0.77784358149496|-0.81315955724679|-0.84906615379081|-0.89229574206389|-0.93588413135782|-0.97987127454827|-1.0243014312646|-1.079223805761|-1.1413597829868|-1.1837330800217|-1.2263700677203|-1.2859667885355|-1.3455186141919|-1.4038527870635|||||-1.4038527870635|-1.4038527870635|-1.4320586416963|-1.4567318198685|-1.4685909414296|-1.5251739981739|1.3463100405384|1.3463100405384|1.3463100405384|1.3463100405384|1.3463100405384|1.3463100405384|1.3463100405384|1.3463100405384|-1.4975455078887|-1.4975455078887|-1.4975455078887||-1.5142599834564|-1.5142599834564|-1.5142599834564|-1.520288879514|-1.5403210331337|-1.5679889418628|-1.5679889418628|-1.5755432687364|-1.600048061009|-1.6059235488875|-1.6059235488875|-1.6243594924061|-1.6298438883985|-1.6370561274924|-1.6370561274924|-1.6370561274924|-1.6611734665145|-1.6863039043997|-1.7131154567505|-1.7162394027473|-1.7297104443181|1.5969305216615|1.5969305216615|1.5969305216615|1.5969305216615|1.5969305216615|1.5969305216615|1.5969305216615|1.5969305216615
07361|942828|/equities/guilin-fuda|SHANGHAICOMP||-5.3327861343133|-5.3327861343133|-5.3847623968905|-5.7469582187673|-6.1277312026576|-6.2380348561159|-6.4855941531781|-6.5762303716848|-6.5762303716848|-6.5762303716848|-6.5762303716848|-6.5762303716848|-6.5762303716848|-6.9235891376281|-7.1045436102311|-7.1263151366906|-7.1263151366906|-7.1263151366906|-7.15590571909|-7.1875932070133|-7.1875932070133|-7.1875932070133|-7.2384371594717|-7.2704855949934|-7.2989576562853|-7.2989576562853|-7.2989576562853|-7.2989576562853||-7.2989576562853|-7.2989576562853|-7.2989576562853|-7.355503327637|-7.355503327637|-7.4345102837413|-7.4345102837413|-7.517420021439|-7.517420021439|-7.6421334122556|-7.7095925912744|-7.8184359719893|-7.8446125486923|-7.8446125486923|-7.8523472392375|-7.9564970956703|-8.1083303277647|7.3659622718435|7.3659622718435|7.3659622718435|7.3659622718435|7.3659622718435|7.3659622718435|7.3659622718435|7.3659622718435|7.3659622718435|7.3659622718435|7.3659622718435|7.3659622718435|7.3659622718435|6.7849579706834|6.6743979073284|6.5951855310013|6.5951855310013|6.5951855310013|6.5951855310013|6.5951855310013|6.5951855310013|6.5929838957842|6.497760117325|6.4475112096831|6.4189011671328|6.4184793324135|6.4184793324135|6.4184793324135|6.4184793324135|6.4184793324135|6.4184793324135|6.4184793324135|6.4184793324135|6.4184793324135|6.4184793324135|6.4184793324135|6.4184793324135|6.4184793324135|6.4184793324135|6.290744625864|6.290744625864|6.290744625864|-6.7748576978077|||||||-6.7748576978077|-6.7748576978077|-6.7748576978077|-6.7748576978077|-6.7748576978077|-6.7748576978077|-6.7748576978077|-6.7748576978077|-6.7748576978077|-6.7748576978077|-6.7748576978077|-6.7748576978077|-6.7748576978077|-6.7748576978077|-6.7748576978077|-6.7748576978077|-6.7748576978077|-6.7748576978077|-6.7748576978077|-6.7748576978077|-6.7748576978077|-6.7748576978077|-6.7748576978077|-6.7748576978077|-6.7748576978077|-6.7748576978077|-6.7748576978077|-6.7748576978077|-6.7748576978077|-6.7748576978077|-6.7748576978077|-6.7748576978077|-6.7748576978077|-6.7748576978077|-6.9137311091279|6.3899528551611|6.3899528551611|6.3899528551611|6.3899528551611|6.3899528551611|6.3899528551611|6.3899528551611|6.3899528551611|6.3899528551611|6.3899528551611|6.3899528551611|6.3899528551611|6.3899528551611|6.3899528551611|6.3899528551611|6.3899528551611|6.3899528551611|6.3899528551611|6.3899528551611|6.3899528551611|6.3899528551611|6.3899528551611|6.3338279694338|6.3338279694338|6.3338279694338|6.3338279694338|6.3338279694338|6.2799108962978|6.2799108962978|6.2687900045145|6.1897666960544|6.0614073838996|6.0537754046802|6.0537754046802|||6.0537754046802|6.0115119856941|6.0115119856941|6.0115119856941|6.0115119856941|6.007791378139|5.92573209863|5.92573209863|5.92573209863|5.92573209863|5.92573209863|5.92573209863|5.92573209863|5.92573209863|5.92573209863|5.92573209863|5.92573209863|5.92573209863|5.92573209863|5.92573209863|5.92573209863|5.92573209863|5.875813575377|5.8147307827175|5.8147307827175|5.8147307827175|5.7302562874887|5.7103779750515|5.7103779750515|5.6876422517221|5.6069852079275|5.6069852079275|5.6069852079275|5.5768332762634|5.5768332762634||||5.4687036455908|-6.0660029414206|-6.0660029414206|-6.0660029414206|-6.0855592772438|-6.0855592772438|-6.1733992679333|-6.2193325474764|-6.2574176033536|-6.2574176033536|-6.2574176033536|-6.2843529869229|-6.3381700172591|-6.3518555577781|-6.4365059199362|-6.5186496210722|-6.5186496210722||-6.6468326993152|-6.670600792694|-6.670600792694|-6.670600792694|-6.7367785472869|-6.7753094588385|-6.8086773195383|-6.8674194325471|-6.9082436549955|-6.921594709007|-6.921594709007|-6.921594709007|-6.921594709007|-6.9351051050734|-6.9522903738581|-6.9522903738581|-7.0808780257528|6.6907551253341|6.6907551253341|6.6907551253341|6.6907551253341|6.6907551253341|6.6907551253341|6.6907551253341|6.6907551253341|6.6907551253341|6.6907551253341|6.6907551253341|6.6907551253341
07362|994509|/equities/guizhou-broadcasting---tv-informati|SHANGHAICOMP||-7.5746033617652|-7.5746033617652|-7.5746033617652|-7.7223368694161|-8.1337078997133|-8.184291345964|-8.184291345964|-8.184291345964|-8.184291345964|-8.184291345964|-8.184291345964|-8.184291345964|-8.184291345964|-8.3453517122172|-8.3453517122172|-8.3453517122172|-8.634835367192|-8.785927910263|-8.9993646350775|-9.1727956037062|-9.1727956037062|-9.267550757675|-9.4467230937532|-9.5519148135242|-9.6654604567485|-9.7042711377572|-9.7042711377572|-9.7042711377572||-9.7042711377572|-9.7042711377572|-9.7042711377572|-9.7042711377572|-9.908635364686|-10.211261204784|-10.42973447277|-10.634149609163|-10.743499237249|-10.912777112534|10.067795734175|10.067795734175|10.067795734175|10.067795734175|10.067795734175|10.067795734175|10.067795734175|10.067795734175|10.067795734175|10.067795734175|10.067795734175|10.067795734175|10.067795734175|10.067795734175|10.067795734175|10.067795734175|10.067795734175|10.067795734175|10.015796690527|10.015796690527|9.9925524187786|9.9655875184914|9.9655875184914|9.9655875184914|9.9655875184914|9.9655875184914|9.9655875184914|9.9306529339575|9.9093781042996|9.9093781042996|9.9093781042996|9.9093781042996|9.9093781042996|9.9093781042996|9.9093781042996|9.9093781042996|9.9093781042996|9.9093781042996|9.9093781042996|9.9093781042996|9.9093781042996|9.9093781042996|9.9093781042996|9.9093781042996|9.9093781042996|9.9093781042996|9.9093781042996|9.9093781042996|9.9093781042996|9.9093781042996|||||||9.9093781042996|9.8274735149782|9.8274735149782|9.8274735149782|9.8145314890881|9.8145314890881|9.8145314890881|9.2611467262925|-10.946513994722|-10.946513994722|-10.946513994722|-10.946513994722|-11.085571033191|-11.191189905484|10.010600114104|10.010600114104|10.010600114104|10.010600114104|10.010600114104|10.010600114104|10.010600114104|10.010600114104|10.010600114104|10.010600114104|10.010600114104|10.010600114104|10.010600114104|9.8923249718862|9.8923249718862|9.8923249718862|9.8851055575231|9.8851055575231|9.8851055575231|9.8851055575231|9.8380733424949|9.8380733424949|9.8380733424949|9.8380733424949|9.5366820838792|9.5366820838792|9.5366820838792|9.5366820838792|9.5366820838792|9.5366820838792|9.5366820838792|9.5366820838792|9.5366820838792|9.5366820838792|9.5366820838792|9.5366820838792|9.5366820838792|9.5366820838792|9.5366820838792|9.5366820838792|9.5366820838792|9.5366820838792|9.5366820838792|9.5366820838792|9.5366820838792|9.5366820838792|9.5366820838792|9.5366820838792|9.5366820838792|9.5366820838792|9.5366820838792|9.5366820838792|9.5366820838792|9.5366820838792|9.5366820838792|||9.5366820838792|9.5366820838792|9.5366820838792|9.5366820838792|9.5366820838792|9.5366820838792|-10.929501576137|-10.929501576137|-10.929501576137|-10.929501576137|-10.929501576137|-10.929501576137|-10.929501576137|-10.929501576137|-10.929501576137|-10.929501576137|-10.929501576137|-11.132779698583|-11.286977137694|-11.498551720908|-11.498551720908|-11.701169034431|-11.944986856402|-11.944986856402|-11.944986856402|-11.944986856402|-11.944986856402|-12.043873880109|-12.263105261068|-12.263105261068|-12.263105261068|-12.263105261068|-12.263105261068|-12.263105261068|-12.263105261068||||-12.263105261068|-12.263105261068|-12.263105261068|-12.263105261068|-12.391227947054|-12.84469724847|-12.955218910653|-12.95588810586|-12.95588810586|-13.233209161218|-13.593009926938|-13.731481526655|-13.731481526655|-13.731481526655|-13.731481526655|-13.731481526655|-13.731481526655||-13.731481526655|-13.731481526655|-13.731481526655|-13.731481526655|-13.892201130437|-14.171334841568|-14.441834823172|-14.441834823172|-14.441834823172|-14.441834823172|-14.441834823172|-14.441834823172|-14.798705250997|-14.804673043642|-14.875747830507|-14.948269104807|13.452541908454|13.452541908454|13.452541908454|13.452541908454|13.452541908454|13.452541908454|13.452541908454|13.452541908454|13.452541908454|13.452541908454|13.452541908454|13.452541908454|13.452541908454
07363|100455|/equities/chitianhua|SHANGHAICOMP||-1.9989841787179|-2.0627602634783|-2.1114002463945|-2.2854447362299|-2.401049739506|-2.4322774348283|-2.4820096418072|-2.4820096418072|-2.4820096418072|-2.4820096418072|-2.4820096418072|-2.4820096418072|-2.4820096418072|-2.5472328977242|-2.5791147643714|-2.5791147643714|-2.6612386101251|-2.7102650926914|-2.7375167659484|-2.7755741732609|-2.778733605869|-2.778733605869|-2.8102595615468|-2.8162729912245|-2.8162729912245|-2.8162729912245|-2.8162729912245|-2.8162729912245||-2.8162729912245|-2.8162729912245|-2.8162729912245|-2.8326208362417|-2.8326208362417|-2.8531122013174|-2.8531122013174|-2.8945690839646|-2.9095212054648|2.7112312806435|2.7112312806435|2.7112312806435|2.7112312806435|2.7112312806435|2.7112312806435|2.7112312806435|2.7112312806435|2.7112312806435|2.7112312806435|2.7112312806435|2.7112312806435|2.7112312806435|2.7112312806435|2.7112312806435|2.7112312806435|2.7112312806435|2.6986919627851|2.6986919627851|2.6986919627851|2.6950314787816|2.6950314787816|2.6950314787816|2.6950314787816|2.6781251366517|2.6781251366517|2.6781251366517|2.6781251366517|2.6781251366517|2.6781251366517|2.6781251366517|2.6781251366517|2.6712503362122|2.6341669215564|2.5724076842603|-2.8103532039596|-2.8103532039596|-2.8103532039596|-2.8103532039596|-2.8103532039596|-2.8459481225492|-2.910497915533|-2.9594420987002|-2.9776798824289|-2.9776798824289|-2.9776798824289|-2.9776798824289|-2.9776798824289|-2.9776798824289|-2.9776798824289|-2.9776798824289|||||||-2.9776798824289|2.7304968000988|2.7304968000988|2.7304968000988|2.7304968000988|2.7304968000988|2.7304968000988|2.7304968000988|2.7304968000988|2.7304968000988|2.7304968000988|2.7304968000988|2.7304968000988|2.7304968000988|2.7304968000988|2.7304968000988|2.7304968000988|2.6922186747237|-2.9151421299465|-2.9151421299465|-2.9151421299465|-2.9151421299465|-2.9151421299465|-2.9151421299465|-2.9151421299465|-2.9151421299465|-2.9429356909336|-2.9527063343858|-2.9576128321316|-2.9576128321316|2.7648616785098|2.7648616785098|2.7648616785098|2.7648616785098|2.7648616785098|2.7648616785098|2.7648616785098|2.7648616785098|2.7648616785098|2.7648616785098|2.7648616785098|2.7648616785098|2.7648616785098|2.7387351983442|2.7346639873089|2.7346639873089|2.7346639873089|2.7061504824461|2.7061504824461|2.7061504824461|2.7061504824461|2.7061504824461|2.7061504824461|2.7061504824461|2.7061504824461|2.7061504824461|2.7061504824461|2.7061504824461|2.7061504824461|2.7061504824461|2.7061504824461|2.7061504824461|2.7061504824461|2.7061504824461|2.7061504824461|2.7061504824461|2.7061504824461|2.7061504824461|2.7061504824461|||2.7061504824461|2.7061504824461|2.7061504824461|2.7061504824461|2.6768337469964|2.6525931338104|2.6267702292107|2.6121883465787|2.6121883465787|2.6121883465787|2.5946537867674|2.5570969363687|2.5570969363687|2.5570969363687|2.5570969363687|2.5570969363687|2.5489966494769|-2.8088927022913|-2.8115473844717|-2.8306082462945|-2.8567546964967|-2.8567546964967|-2.8567546964967|-2.8567546964967|-2.8886163103673|-2.8912403570384|-2.9164078557896|-2.9164078557896|-2.9240291595347|-2.9240291595347|-2.9240291595347|-2.9240291595347|-2.9240291595347|-2.9240291595347|-2.9240291595347||||-2.9240291595347|-2.9240291595347|-2.9240291595347|-2.9240291595347|-2.9422546227649|-2.9686162427482|-2.9923513813611|-2.9961900844012|-2.9961900844012|-2.9961900844012|-2.9961900844012|-2.9961900844012|-3.0257667848175|-3.0330742011142|-3.0595268684043|-3.0644742998165|-3.06997144583||-3.0796312190752|-3.0796312190752|-3.0796312190752|-3.0796312190752|-3.0796312190752|-3.0796312190752|-3.0796312190752|-3.0796312190752|-3.0796312190752|-3.0796312190752|-3.0796312190752|-3.0796312190752|-3.0796312190752|-3.0796312190752|-3.0796312190752|-3.0796312190752|2.9454287261247|2.9454287261247|2.9454287261247|2.9454287261247|2.9454287261247|2.9454287261247|2.9427959884085|2.9427959884085|2.9427959884085|2.9427959884085|2.9427959884085|2.9427959884085|2.9427959884085
07364|1055999|/equities/guizhou-gas-a|SHANGHAICOMP||6.0040220795164|-7.0239063417294|-7.0239063417294|-7.0239063417294|-7.2832292887213|-7.4046992563144|-7.4073545030483|-7.4073545030483|-7.4073545030483|-7.4073545030483|-7.4073545030483|-7.4073545030483|-7.4073545030483|-7.6070607295443|-7.6335318754251|-7.6335318754251|-7.8017020700304|-7.897446950048|-7.9442205328915|-7.9442205328915|-7.9442205328915|-7.9985784843204|-8.0284203505778|-8.0682446930435|-8.2230496907264|-8.2755711591022|-8.2755711591022|-8.2755711591022||-8.2755711591022|-8.2755711591022|-8.2755711591022|-8.3628566039686|-8.404285140952|-8.4991790347145|-8.4991790347145|-8.6763102536782|8.0624519426333|8.0624519426333|8.0624519426333|8.0624519426333|-8.4074265272965|-8.4074265272965|-8.4074265272965|-8.4074265272965|-8.4074265272965|8.0654397164918|8.0654397164918|8.0654397164918|8.0654397164918|8.0654397164918|8.0654397164918|8.0654397164918|8.0654397164918|8.0654397164918|8.0654397164918|8.0654397164918|8.0654397164918|8.0654397164918|8.0654397164918|8.0654397164918|8.0654397164918|8.0654397164918|8.0654397164918|7.8715998502944|-8.5329656414787|-8.5329656414787|-8.5329656414787|-8.5329656414787|-8.5329656414787|-8.5329656414787|-8.5329656414787|-8.5329656414787|-8.5329656414787|-8.5329656414787|-8.5329656414787|-8.5329656414787|-8.5329656414787|-8.5329656414787|-8.5799612262293|-8.6321794168204|-8.8238685906017|-8.8238685906017|-8.8238685906017|-8.8238685906017|-8.8238685906017|-8.8238685906017|-8.8238685906017|-8.8238685906017|||||||-8.8238685906017|-8.8238685906017|-8.8238685906017|-8.8238685906017|-8.8238685906017|-8.9187425838669|-9.0480468258549|-9.0527124033653|-9.0527124033653|-9.1880140421879|-9.1910664974039|-9.1910664974039|-9.2050814847379|-9.2050814847379|-9.2173132609691|-9.3047922133699|-9.4476885043648|-9.4476885043648|-9.4476885043648|-9.4476885043648|-9.4476885043648|-9.5244868630595|-9.5244868630595|-9.5244868630595|-9.5244868630595|-9.6366522438468|-9.6425182517535|-9.6425182517535|-9.6425182517535|-9.6425182517535|-9.6425182517535|8.8511799267372|8.8511799267372|8.8511799267372|8.8511799267372|8.447250341755|-9.0210129974997|-9.0340563020126|-9.0340563020126|-9.0340563020126|-9.0340563020126|-9.0340563020126|-9.0340563020126|-9.0340563020126|-9.0340563020126|-9.0340563020126|-9.0340563020126|-9.0340563020126|-9.0340563020126|-9.0340563020126|-9.0340563020126|-9.0340563020126|-9.0340563020126|-9.0340563020126|-9.0340563020126|-9.0340563020126|-9.0340563020126|-9.0340563020126|-9.0340563020126|-9.0340563020126|-9.0340563020126|-9.0340563020126|-9.0340563020126|-9.0340563020126|-9.0340563020126|-9.0340563020126|-9.0340563020126|-9.0340563020126|-9.0340563020126|||-9.0340563020126|-9.1483956134999|-9.1913866944747|-9.1913866944747|-9.1913866944747|-9.1913866944747|-9.2620961873219|-9.3723286223064|-9.4759207910576|8.3825587530997|8.3825587530997|8.3825587530997|8.3825587530997|8.3825587530997|8.3825587530997|8.3825587530997|8.3825587530997|8.3825587530997|8.3178426711722|7.9837147360558|7.9330888702983|7.9330888702983|7.9330888702983|7.9330888702983|7.9330888702983|7.9330888702983|7.9330888702983|7.7962095422341|7.748566274598|7.6439630507924|-8.0508669701013|-8.0508669701013|-8.0508669701013|-8.0508669701013|-8.0508669701013||||-8.0508669701013|-8.0508669701013|-8.0508669701013|-8.0508669701013|-8.0508669701013|-8.0508669701013|-8.0508669701013|-8.1347137746707|-8.1347137746707|-8.1347137746707|-8.1347137746707|-8.1347137746707|-8.1347137746707|-8.1546821127882|-8.2274243313461|-8.2521382921701|-8.2729315353506||-8.2819319656018|-8.2819319656018|-8.2819319656018|-8.2819319656018|-8.4293691240553|7.9188412797522|7.9188412797522|7.9188412797522|7.9188412797522|7.9188412797522|7.9188412797522|7.9188412797522|7.9188412797522|7.9188412797522|7.887418953881|7.887418953881|-8.1956220143435|-8.1956220143435|-8.1956220143435|-8.1956220143435|-8.2823578244445|-8.2967045099113|-8.2967045099113|-8.2967045099113|-8.2967045099113|-8.2967045099113|-8.2967045099113|-8.2967045099113|-8.2967045099113
07365|100676|/equities/guihang-auto|SHANGHAICOMP||-10.385771296749|-10.385771296749|-10.385771296749|-10.915301559511|-11.606446158161|-11.862162258085|-12.156827710858|-12.156827710858|-12.156827710858|-12.156827710858|-12.156827710858|-12.156827710858|-12.156827710858|-12.648141780155|-13.078490644315|-13.100545465525|-13.54005025446|-13.675611586699|-13.815679386069|-14.020349109355|-14.020349109355|-14.020349109355|-14.260943346756|-14.3016032439|-14.673448269182|-14.890498312109|-14.917944693333|-14.917944693333||-14.917944693333|-14.917944693333|-14.985494057079|-15.233882020734|-15.412646159886|-15.551230300795|-15.551230300795|-15.994144560376|-16.221272019853|-16.484191289997|-16.814101236237|-17.216223682709|-17.495525459296|-17.495525459296|-17.495525459296|-17.577250325952|-18.036389443911|-18.116283360868|-18.116283360868|15.783246907147|15.783246907147|15.783246907147|15.340274184447|13.659193720533|13.320061371394|13.320061371394|13.320061371394|13.320061371394|13.320061371394|13.097846267033|12.931495875571|12.924995548697|12.796105684143|12.71400665056|12.643398020755|12.643398020755|12.643398020755|12.643398020755|12.627108280406|12.506786921008|12.37365214293|12.358459195296|12.358459195296|-13.136963762299|-13.136963762299|-13.136963762299|-13.136963762299|-13.136963762299|-13.136963762299|-13.136963762299|-13.443292791596|-13.463102745735|12.567336550057|12.567336550057|12.567336550057|12.567336550057|12.567336550057|12.567336550057|12.567336550057|12.567336550057|||||||12.567336550057|12.567336550057|12.567336550057|12.567336550057|12.567336550057|12.567336550057|12.567336550057|12.567336550057|12.567336550057|12.567336550057|12.567336550057|12.567336550057|12.567336550057|12.422596126464|12.379995506078|12.379995506078|12.347773040964|-13.41928363304|-13.41928363304|-13.41928363304|-13.41928363304|-13.41928363304|-13.41928363304|-13.41928363304|-13.41928363304|-13.59975931888|-13.723065617407|-13.723747114827|-13.723747114827|-13.723747114827|-13.723747114827|-13.723747114827|-13.860737582403|-13.860737582403|-14.151374892347|-14.313194835575|-14.328549796113|-14.54616587004|-14.726295813818|-14.904773086198|-14.913985581284|-14.913985581284|-14.913985581284|-14.913985581284|-14.913985581284|-14.91498416782|13.741058714773|13.741058714773|13.741058714773|13.741058714773|13.741058714773|13.741058714773|13.741058714773|13.741058714773|13.741058714773|13.741058714773|13.741058714773|13.690811858648|13.690811858648|13.690811858648|13.690811858648|13.690811858648|13.620447006336|13.620447006336|13.365496148126|13.236662111301|13.12392250519|13.12392250519|13.12392250519|||13.12392250519|13.12392250519|13.056025255842|12.865027574613|-13.738726245336|-13.738726245336|-13.738726245336|-13.738726245336|-13.738726245336|-13.769140679496|-13.973490139795|-14.028889714594|-14.028889714594|-14.028889714594|-14.028889714594|-14.028889714594|-14.028889714594|-14.028889714594|-14.028889714594|-14.028889714594|-14.028889714594|-14.028889714594|-14.028889714594|-14.028889714594|-14.028889714594|-14.028889714594|-14.028889714594|-14.028889714594|-14.028889714594|-14.028889714594|-14.028889714594|-14.028889714594|-14.028889714594|-14.028889714594|-14.028889714594||||-14.028889714594|-14.028889714594|-14.028889714594|-14.028889714594|-14.089877140649|-14.311021295752|-14.311021295752|-14.355579128493|-14.533977021364|-14.541640905967|-14.580711634546|-14.595790950887|-14.696434860354|-14.814371670755|-15.122635140985|-15.245228685677|-15.245228685677||-15.634698829982|-15.690615948745|-15.690615948745|-15.69290580651|-15.876006390219|-16.029452193187|-16.136401000085|-16.136401000085|-16.136401000085|-16.136401000085|-16.136401000085|-16.136401000085|-16.136401000085|-16.136401000085|-16.413779115745|-16.558088196725|-16.647320682704|-17.110911615358|-17.153286643071|-17.153286643071|-17.201429944615|-17.341838784411|-17.341838784411|-17.341838784411|-17.341838784411|-17.341838784411|-17.341838784411|-17.341838784411|-17.341838784411
07366|100589|/equities/panjiang-coal|SHANGHAICOMP||5.268488076244|-6.223740644042|-6.223740644042|-6.223740644042|5.6763034960356|5.6763034960356|5.6763034960356|5.6763034960356|5.6763034960356|5.6763034960356|-6.2129375052759|-6.2129375052759|-6.2129375052759|-6.311597355241|-6.4206637100317|-6.4557374269805|-6.5464854379697|-6.5464854379697|-6.5464854379697|-6.5464854379697|-6.5464854379697|-6.5464854379697|-6.5464854379697|-6.5464854379697|-6.5464854379697|-6.5464854379697|-6.5464854379697|-6.5464854379697||-6.5464854379697|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.1831799591112|6.0835330579598|6.037324849215|6.037324849215|-6.2909024457752|-6.2909024457752|-6.2909024457752|-6.2909024457752|-6.2909024457752|-6.2909024457752|-6.2909024457752|-6.2909024457752|-6.2909024457752|-6.2909024457752|-6.2909024457752|-6.2909024457752|-6.2909024457752|-6.2909024457752|-6.2909024457752|-6.312809116147|-6.312809116147|-6.312809116147|-6.312809116147|-6.3470101958094|-6.38612234654|-6.3944203647576|-6.3944203647576|-6.3944203647576|-6.3944203647576|-6.3944203647576|-6.4110225607512|-6.4950250971712|-6.5283613059694|-6.5344337129704|-6.5344337129704|-6.5344337129704|-6.5344337129704|-6.5344337129704|-6.5510373539518|-6.5570471233888|-6.5570471233888|||||||-6.5570471233888|-6.590052121962|-6.7195026544342|-6.7900029186418|6.4124318934268|6.4124318934268|6.4124318934268|6.4124318934268|6.3597309825826|6.3597309825826|6.3347011669927|6.3265281450437|6.3265281450437|6.3265281450437|6.3265281450437|6.3265281450437|6.2955869051799|6.2678744100845|6.1759715370907|-6.5559037652815|-6.5559037652815|-6.5559037652815|-6.5559037652815|-6.5559037652815|-6.5559037652815|-6.612426113636|-6.612426113636|-6.612426113636|-6.6299175946257|-6.6510094203504|-6.6510094203504|-6.7138994576701|-6.7295056834349|-6.7295056834349|-6.8405617888911|-6.8934018541424|6.8826060023692|6.8826060023692|6.8826060023692|6.8826060023692|6.8826060023692|6.8826060023692|6.8826060023692|6.8601178556446|6.8505730268468|6.8505730268468|6.8505730268468|6.8505730268468|6.8505730268468|6.8505730268468|6.8505730268468|6.8505730268468|6.8505730268468|6.8505730268468|6.8505730268468|6.7961922350978|6.791704196642|6.791704196642|6.791704196642|6.7003754565133|6.7003754565133|6.6770838310336|6.6506488113509|6.6343329767248|6.6343329767248|6.6343329767248|6.6343329767248|6.6343329767248|6.6343329767248|||6.6343329767248|6.6343329767248|6.6343329767248|6.6343329767248|6.6343329767248|6.6343329767248|6.6237032258799|6.483892370702|-6.8483205791221|-6.8483205791221|-6.8483205791221|-6.8483205791221|-6.8483205791221|-6.8483205791221|-6.8483205791221|-6.8483205791221|-6.8483205791221|-6.8483205791221|-6.8483205791221|-6.9242450391701|-7.0213833556629|-7.0220925262743|-7.0245473308888|-7.0944967185487|-7.1354107864047|-7.1354107864047|-7.1354107864047|-7.1354107864047|-7.1354107864047|-7.1354107864047|-7.1354107864047|-7.1354107864047|-7.1354107864047|-7.1354107864047|-7.1354107864047||||-7.1354107864047|-7.1354107864047|-7.1354107864047|-7.1354107864047|-7.2560117517738|-7.4261241792339|-7.4272746615071|-7.4272746615071|-7.4272746615071|-7.4272746615071|-7.4272746615071|-7.4272746615071|-7.4272746615071|-7.4272746615071|-7.510860766797|-7.5848455051899|-7.5853753873166||-7.5853753873166|-7.5853753873166|-7.5853753873166|-7.5853753873166|-7.5853753873166|-7.6693059414026|-7.6781177486972|-7.7262420616764|-7.7552688874821|-7.7605239278973|-7.7605239278973|-7.7605239278973|-7.7605239278973|-7.7922489518259|7.2144531706123|7.2144531706123|7.2144531706123|7.2144531706123|7.2144531706123|7.2144531706123|7.2144531706123|7.2144531706123|7.2144531706123|7.2144531706123|7.1573645942028|7.1573645942028|7.1573645942028|7.1573645942028|7.1573645942028
07367|100567|/equities/redstar|SHANGHAICOMP||-9.8878513134405|-9.8878513134405|-9.8878513134405|-10.358167784842|-10.979630939863|-11.205701396092|-11.718556877887|-12.140063388387|-12.36499314726|-12.36499314726|-12.36499314726|-12.36499314726|-12.36499314726|-12.747214957747|-13.003783934246|-13.003783934246|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342||-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.105109569342|-13.133160481373|-13.133160481373|-13.371289237251|-13.537024142701|-13.537024142701|-13.580582382898|-13.635656984035|-13.635656984035|-13.64930487095|-13.64930487095|-13.64930487095|-13.64930487095|-13.64930487095|-13.64930487095|-13.64930487095|-13.806450159668|-13.835500168932|-13.896666818341|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.113590173759|-14.211211607233|-14.424679514849|-14.582334539527|-14.582334539527|-14.582334539527|-14.582334539527|-14.594856953467|-14.594856953467|||||||-14.63370686315|-14.63370686315|-14.63370686315|-14.89189710377|-14.989885698406|-15.038761495052|-15.117948706743|-15.117948706743|-15.117948706743|-15.117948706743|-15.117948706743|-15.117948706743|-15.117948706743|-15.117948706743|-15.117948706743|-15.117948706743|-15.117948706743|-15.117948706743|-15.117948706743|-15.117948706743|-15.117948706743|-15.117948706743|-15.117948706743|-15.479387583332|-15.831541765616|13.621031924965|13.621031924965|13.621031924965|13.621031924965|13.621031924965|13.621031924965|13.04380539879|-14.664764310431|-14.664764310431|-15.065849464814|-15.11372160214|-15.145245862203|-15.264717817525|-15.402712792048|-15.402712792048|-15.402712792048|-15.402712792048|-15.402712792048|-15.402712792048|-15.402712792048|-15.613014664792|-15.798904593944|-15.959338912433|-16.007598728014|14.340575202637|14.340575202637|14.340575202637|14.340575202637|14.340575202637|14.340575202637|14.340575202637|14.340575202637|14.340575202637|14.340575202637|14.340575202637|14.340575202637|14.340575202637|14.302860507626|14.129290167114|12.785521727099|12.785521727099|12.785521727099|12.785521727099|12.785521727099|||12.785521727099|12.785521727099|12.785521727099|12.785521727099|12.743357054937|12.686875008506|12.686875008506|12.686875008506|12.686875008506|12.686875008506|12.686875008506|12.686875008506|12.686875008506|12.252156553389|12.252156553389|12.252156553389|12.252156553389|12.252156553389|12.252156553389|12.252156553389|11.823507001798|-13.23943654387|-13.253818314261|-13.290353714301|-13.292614975322|-13.312349945029|-13.348771938354|-13.348771938354|-13.348771938354|-13.419191290571|-13.478545958945|-13.579495702793|-13.622773102709|-13.759192232499|-14.050977988755||||-14.050977988755|-14.752627155559|-14.752627155559|-14.796807842538|-15.167009014868|-15.788343212101|14.659299438496|14.659299438496|14.659299438496|14.659299438496|14.578110872926|-15.675348308079|-15.675348308079|-15.675348308079|-15.675348308079|-15.675348308079|-15.675348308079||-15.675348308079|-15.675348308079|-15.675348308079|-15.675348308079|-15.779830961749|-15.980368063764|-16.06707543567|-16.145394956409|-16.145394956409|-16.145394956409|-16.145394956409|-16.145394956409|-16.229882994558|-16.413203653655|-16.551732898448|-16.551732898448|-16.753591829642|-17.095101946045|-17.186174967467|-17.186174967467|-17.4929726947|-17.535525572372|-17.747250093434|-18.009722194643|-18.059136454233|-18.072121392073|-18.072121392073|-18.072121392073|-18.085120688652
07368|1162039|/equities/guizhou-sanli-pharmaceutical|SHANGHAICOMP||-15.742877672877|-15.742877672877|-15.742877672877|-15.742877672877|-17.020975217517|-17.199417283464|-17.623241082748|-18.327490373806|-18.423882708742|-18.423882708742|-18.423882708742|-18.423882708742|-18.423882708742|-19.043202119617|-19.519632993839|-19.519632993839|-20.264036905657|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517||18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|18.030907698517|17.916278331923|17.916278331923|17.916278331923|17.916278331923|17.916278331923|17.916278331923|17.916278331923|17.916278331923|17.916278331923|17.916278331923|17.916278331923|17.916278331923|17.916278331923|17.916278331923|17.916278331923|17.916278331923|17.916278331923|17.481308549955|17.481308549955|17.481308549955|17.481308549955|17.438434426941|17.438434426941|17.438434426941|16.90881625034|16.695906860051|16.664989315156|16.664989315156|16.664989315156|16.664989315156|16.648011768164|16.648011768164|16.607577509772|16.607577509772|16.607577509772|16.607577509772|16.607577509772|16.607577509772|16.607577509772|16.607577509772|16.607577509772|16.607577509772|16.607577509772|16.305642546428|16.120312707252|16.120312707252|16.120312707252|||||||16.120312707252|15.400346350479|15.040407612221|15.040407612221|15.040407612221|-16.510806218146|-16.510806218146|-16.510806218146|-16.510806218146|-16.510806218146|-16.510806218146|-16.510806218146|-16.510806218146|-16.510806218146|-16.510806218146|-16.510806218146|-16.523352304175|-16.523352304175|-16.523352304175|-16.523352304175|-16.523352304175|-16.523352304175|-16.523352304175|-16.523352304175|-16.523352304175|-16.527612967706|-16.666237031328|-16.729707676953|-16.745230947143|-17.092479054802|-17.242754530767|-17.412050105716|-17.412050105716|-17.412050105716|-17.670802053583|-17.670802053583|16.020734736964|16.020734736964|16.020734736964|16.020734736964|16.020734736964|16.020734736964|16.020734736964|16.020734736964|15.333037956606|-17.028282649661|-17.028282649661|-17.028282649661|-17.028282649661|-17.028282649661|-17.028282649661|-17.194411562636|-17.194411562636|-17.194411562636|-17.194411562636|-17.194411562636|-17.194411562636|-17.194411562636|-17.194411562636|-17.194411562636|-17.194411562636|-17.28990189097|-17.501002274858|-18.13699124362|-18.13699124362|-18.13699124362|-18.13699124362|-18.13699124362|-18.13699124362|||-18.47794547373|-18.47794547373|-18.47794547373|-18.47794547373|-18.47794547373|-18.47794547373|-18.532716701361|-18.821908365723|-19.036564706692|-19.512849250247|-19.653241587247|-19.653241587247|-19.653241587247|-19.653241587247|-19.653241587247|-19.653241587247|-19.653241587247|-19.653241587247|-19.653241587247|-19.653241587247|-19.653241587247|-19.653241587247|-19.653241587247|-19.653241587247|-19.653241587247|-19.653241587247|-19.653241587247|-19.653241587247|-19.653241587247|-19.653241587247|16.449375674446|16.449375674446|16.449375674446|16.449375674446|16.449375674446||||16.429801032462|16.429801032462|16.429801032462|16.429801032462|16.429801032462|16.104779717568|15.790312022239|15.776096422857|15.776096422857|15.776096422857|15.776096422857|15.776096422857|15.776096422857|15.776096422857|15.776096422857|15.776096422857|15.776096422857||15.543996474683|15.134987876799|15.134987876799|15.134987876799|15.134987876799|15.134987876799|15.134987876799|15.134987876799|15.134987876799|15.134987876799|15.134987876799|15.134987876799|15.134987876799|15.134987876799|15.134987876799|15.134987876799|15.134987876799|15.134987876799|15.134987876799|15.134987876799|15.134987876799|15.134987876799|15.134987876799|15.134987876799|15.134987876799|15.134987876799|15.134987876799|15.134987876799|15.134987876799
07369|1043304|/equities/guizhou-transportation-planning|SHANGHAICOMP||-7.0109885909282|-7.0109885909282|-7.0810985011218|-7.5273315820824|-7.9237018066127|-8.1396686718949|-8.5755446036264|-8.5755446036264|-8.5755446036264|-8.5755446036264|-8.5755446036264|-8.5755446036264|-8.5755446036264|-8.9789384294003|8.487307959004|8.487307959004|8.487307959004|8.487307959004|8.487307959004|8.487307959004|-8.9561454586471|-8.9561454586471|-8.9561454586471|-8.9561454586471|-8.9561454586471|-8.9561454586471|-8.9561454586471|-8.9561454586471||-8.9561454586471|-8.9561454586471|-8.9561454586471|-9.0384945662247|-9.1510685046091|-9.1510685046091|-9.1510685046091|-9.1510685046091|-9.1510685046091|-9.1510685046091|-9.1510685046091|-9.1510685046091|-9.1510685046091|-9.1510685046091|-9.1510685046091|-9.3100758216529|8.8716459956428|8.8716459956428|8.8716459956428|8.8716459956428|8.8716459956428|8.8716459956428|8.8716459956428|8.8716459956428|8.8716459956428|8.8716459956428|8.8716459956428|8.8716459956428|8.8716459956428|8.8401619291593|8.8166351783163|8.8166351783163|8.8166351783163|-9.185296254458|-9.185296254458|-9.185296254458|-9.185296254458|-9.185296254458|-9.185296254458|-9.185296254458|-9.185296254458|-9.185296254458|-9.185296254458|-9.185296254458|-9.185296254458|-9.185296254458|-9.185296254458|-9.185296254458|-9.185296254458|-9.185296254458|-9.2969951685953|-9.3794396780915|-9.4454883362394|-9.4994320102909|-9.5471459172808|-9.6184960761162|-9.6805507252053|-9.69339011217|-9.7582111679276|-9.8107901505586|||||||-9.8410340604815|-9.8410340604815|-9.8410340604815|-9.8410340604815|-9.8410340604815|-9.8410340604815|-9.9105933835808|-9.9751148845315|-9.9751148845315|-10.036238421506|-10.055264726288|-10.067306411984|-10.067306411984|-10.067306411984|-10.067306411984|-10.17089641174|-10.258773566179|-10.29547190428|-10.29547190428|-10.29547190428|-10.416230303976|-10.416230303976|-10.416230303976|-10.416230303976|-10.416230303976|-10.416230303976|-10.416230303976|-10.416230303976|-10.416230303976|-10.416230303976|-10.416230303976|-10.416230303976|-10.417478463091|9.9002454768867|9.9002454768867|9.9002454768867|9.9002454768867|9.9002454768867|9.9002454768867|9.9002454768867|9.9002454768867|9.9002454768867|9.9002454768867|9.9002454768867|9.9002454768867|9.9002454768867|9.7636063376236|9.6534522152794|-10.268244321791|-10.268244321791|-10.268244321791|-10.268244321791|-10.268244321791|-10.268244321791|-10.268244321791|-10.268244321791|-10.268244321791|-10.268244321791|-10.268244321791|-10.268244321791|-10.268244321791|-10.268244321791|-10.268244321791|-10.268244321791|-10.268244321791|-10.268244321791|-10.268244321791|-10.268244321791|-10.268244321791|||9.4989714773375|9.4989714773375|9.4989714773375|-9.9933680948556|-9.9933680948556|-10.097631553471|-10.129923586225|-10.129923586225|-10.129923586225|-10.129923586225|-10.129923586225|-10.129923586225|-10.129923586225|-10.129923586225|-10.129923586225|-10.253804794258|-10.255337996953|-10.347598124073|9.7526628144954|9.7526628144954|9.7526628144954|9.7526628144954|9.7526628144954|9.7526628144954|9.7526628144954|9.7526628144954|9.7526628144954|9.7526628144954|9.7526628144954|9.7526628144954|9.7526628144954|9.7526628144954|9.7526628144954|9.5068478196168|9.3137196533442||||9.1952444704109|-9.9879539050256|-9.9879539050256|-9.9879539050256|-9.9879539050256|-10.08112823013|-10.08112823013|-10.08112823013|-10.08112823013|-10.08112823013|-10.08112823013|-10.08112823013|-10.08112823013|-10.08112823013|-10.215142054067|-10.326824341334|-10.398306036757||-10.398306036757|-10.398306036757|-10.398306036757|-10.493673431395|9.9243857286912|9.9243857286912|9.9243857286912|9.9243857286912|9.9243857286912|9.9243857286912|9.9243857286912|9.9243857286912|9.9243857286912|9.9243857286912|9.9243857286912|9.9243857286912|9.9243857286912|9.9243857286912|9.9243857286912|9.9243857286912|9.9243857286912|9.9243857286912|9.8693332585749|9.8693332585749|9.8693332585749|9.8693332585749|9.8693332585749|9.8693332585749|9.8693332585749
07370|101018|/equities/guizhou-rope|SHANGHAICOMP||-12.879775382049|-12.879775382049|-12.879775382049|-13.550860935855|-14.028178910865|-14.333532099871|-14.558656486935|-14.558656486935|-14.558656486935|-14.558656486935|-14.558656486935|-14.558656486935|-14.558656486935|-15.520729048459|-15.985254746243|-16.039171887288|-16.670190706131|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953||14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.859779811953|14.732218963102|14.732218963102|14.732218963102|14.732218963102|14.732218963102|14.732218963102|14.732218963102|14.732218963102|14.732218963102|14.58984705444|14.58984705444|14.58984705444|14.575893587247|14.575893587247|14.575893587247|14.575893587247|14.575893587247|14.575893587247|14.553770112081|14.319744638915|14.299716000551|14.254129256136|-15.359739360054|-15.359739360054|-15.359739360054|-15.359739360054|-15.359739360054|-15.359739360054|-15.359739360054|-15.359739360054|-15.359739360054|-15.359739360054|-15.359739360054|-15.359739360054|-15.359739360054|-15.359739360054|-15.359739360054|-15.359739360054|-15.4247102835|-15.611344878124|-15.672049699279|-15.860055219302|-15.930061193715|-16.155624067794|-16.5451381604|-16.594042504289|-16.767825087417|-16.975360879754|-17.251511584227|||||||-17.418347052407|-17.459341685801|-17.459341685801|-17.459341685801|-17.459341685801|-17.459341685801|-17.459341685801|-17.459341685801|-17.459341685801|-17.459341685801|-17.459341685801|-17.542046035693|-17.804495455342|-17.873327919198|-18.005363672258|-18.030960631902|-18.116066588886|-18.155485753756|-18.155485753756|-18.155485753756|-18.155485753756|-18.155485753756|-18.155485753756|-18.219488078848|-18.219488078848|-18.717763828454|-19.214738659525|17.136486447007|17.136486447007|17.136486447007|17.136486447007|17.136486447007|17.136486447007|17.136486447007|17.136486447007|17.136486447007|17.136486447007|17.136486447007|17.136486447007|17.136486447007|17.136486447007|17.136486447007|17.136486447007|17.136486447007|17.136486447007|17.136486447007|16.252871744823|16.252871744823|16.252871744823|16.252871744823|16.252871744823|16.252871744823|16.252871744823|16.252871744823|16.252871744823|16.252871744823|16.252871744823|16.252871744823|16.252871744823|16.252871744823|16.252871744823|16.252871744823|16.252871744823|16.252871744823|16.252871744823|16.06916320789|16.06916320789|-17.426377295229|-17.426377295229|||-17.426377295229|-17.426377295229|-17.426377295229|-17.426377295229|-17.426377295229|-17.426377295229|-17.426377295229|-17.426377295229|-17.426377295229|-17.639308504234|-17.756453889354|-18.062171399311|-18.097276106241|-18.097276106241|-18.097276106241|-18.097276106241|-18.097276106241|-18.353567617237|-18.353567617237|-18.353567617237|-18.353567617237|-18.353567617237|-18.353567617237|-18.353567617237|-18.353567617237|-18.353567617237|-18.353567617237|-18.353567617237|-18.353567617237|-18.353567617237|-18.353567617237|-18.353567617237|-18.353567617237|-18.353567617237|-18.353567617237||||-18.353567617237|-18.353567617237|-18.353567617237|-18.353567617237|-18.726186453302|-19.004488681813|-19.004488681813|-19.484987178401|-20.095541334766|-20.230113418772|-20.230113418772|-20.37931589517|-20.37931589517|-20.37931589517|-20.37931589517|-20.37931589517|-20.37931589517||-20.37931589517|-20.37931589517|-20.37931589517|-20.37931589517|-20.735906329784|-20.983650449658|-20.983650449658|-21.251277768771|-21.407531460303|-21.707446720593|-21.707446720593|-21.898273523641|-22.658638274219|-22.950152065518|-23.322947875397|-23.545496931492|-24.052219062843|21.995146972409|21.995146972409|21.995146972409|21.995146972409|21.995146972409|21.995146972409|21.995146972409|21.995146972409|21.995146972409|21.995146972409|21.995146972409|21.995146972409
07371|100735|/equities/yibai|SHANGHAICOMP||-4.8048198554353|-4.8048198554353|-4.8048198554353|-4.8514665070988|-5.0844071644122|-5.1782304465302|-5.3652560379249|-5.3863419176095|-5.3863419176095|-5.3863419176095|-5.3863419176095|-5.3863419176095|-5.3863419176095|-5.5748244260145|-5.7175826203373|-5.7428696035839|-5.9087278400793|-5.9087278400793|-5.9196976329369|-5.9552196027485|-5.9941328633325|-6.0112589585005|-6.0338808868553|-6.0338808868553|-6.0338808868553|-6.0338808868553|-6.0338808868553|-6.0338808868553||-6.0338808868553|-6.0338808868553|-6.0420900819727|-6.0578776463346|-6.0693086633501|-6.1797876633337|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.7173887667322|5.639876279264|5.6159739593989|5.6049711020264|5.5627454951376|5.4610107368158|5.4610107368158|5.4610107368158|5.4610107368158|5.4277898940694|5.425857634158|5.425857634158|5.425857634158|-5.8319463276691|-5.8319463276691|-5.8319463276691|-5.8319463276691|-5.8319463276691|-5.8319463276691|-5.8319463276691|-5.8319463276691|-5.8319463276691|-5.8319463276691|-5.8319463276691|-5.8319463276691|5.4782663434431|5.4782663434431|5.4782663434431|5.4782663434431|5.4782663434431|5.4782663434431|5.4782663434431|5.4782663434431|5.4782663434431|5.4782663434431|||||||5.4782663434431|5.4197407397612|5.3879959538085|5.3879959538085|5.3879959538085|5.3879959538085|5.3879959538085|5.3879959538085|5.3344399613917|5.2838219451441|5.207024314617|5.2068203911061|5.2068203911061|5.1897946422397|5.1897946422397|5.1897946422397|5.1897946422397|5.1897946422397|5.1897946422397|5.1897946422397|5.1897946422397|5.1897946422397|5.1897946422397|5.1897946422397|5.1897946422397|5.1897946422397|5.1897946422397|5.1897946422397|5.1897946422397|5.1897946422397|5.1897946422397|5.1897946422397|5.1602404807878|5.1602404807878|5.1602404807878|5.1602404807878|5.1602404807878|5.1602404807878|5.1602404807878|5.1602404807878|5.1302671934579|-5.3803003786737|-5.3803003786737|-5.3803003786737|-5.3803003786737|-5.3803003786737|-5.3803003786737|-5.3803003786737|-5.3803003786737|-5.3803003786737|-5.3803003786737|-5.3803003786737|-5.4503339130276|-5.4787041432983|-5.5063379878607|-5.5217013058362|-5.5217013058362|-5.5217013058362|-5.5217013058362|-5.5217013058362|-5.5217013058362|-5.5217013058362|-5.5217013058362|-5.5217013058362|-5.5217013058362|-5.5217013058362|-5.5217013058362|-5.5217013058362|-5.5217013058362|||-5.611334873272|-5.7009277620062|-5.7452192824251|-5.7452192824251|-5.7574656320023|-5.7955174790938|-5.8611304613306|-6.1440338130742|5.5691800247931|5.5691800247931|5.5691800247931|5.5691800247931|5.5691800247931|5.5691800247931|5.5691800247931|5.5691800247931|5.5691800247931|5.5691800247931|5.5535797140398|5.5535797140398|5.5535797140398|5.5535797140398|5.5345101400694|5.5345101400694|5.5345101400694|5.5345101400694|5.5345101400694|5.5345101400694|5.5345101400694|5.5345101400694|5.5345101400694|5.5345101400694|5.5345101400694|5.5345101400694|5.5345101400694||||5.5345101400694|5.5345101400694|5.5345101400694|5.5345101400694|5.5345101400694|5.5345101400694|5.5345101400694|5.5345101400694|5.5345101400694|5.5345101400694|5.5345101400694|5.5345101400694|5.5345101400694|5.5023732651519|5.5023732651519|5.5023732651519|5.4748589185926||5.3757321978451|5.3757321978451|5.3757321978451|5.3757321978451|5.3757321978451|5.3757321978451|5.3757321978451|5.3757321978451|5.3757321978451|5.3757321978451|5.3757321978451|5.3757321978451|5.3757321978451|5.3757321978451|5.3757321978451|5.3757321978451|5.3757321978451|5.3757321978451|5.3757321978451|5.3757321978451|5.3757321978451|5.3757321978451|5.366443339804|5.366443339804|5.366443339804|5.3288603954002|5.3288603954002|5.3288603954002|5.3288603954002
07372|100486|/equities/guodian-nj|SHANGHAICOMP||-6.2800679692257|-6.2800679692257|-6.2800679692257|-6.3434092478209|-6.6160101842277|-6.799455637335|-7.0453584177837|-7.0453584177837|-7.0453584177837|-7.0453584177837|-7.0453584177837|-7.0453584177837|-7.0453584177837|-7.2334217521796|6.6649496443672|6.6649496443672|6.6649496443672|6.6649496443672|6.6649496443672|6.6649496443672|6.6649496443672|6.6649496443672|6.6649496443672|6.6649496443672|6.6649496443672|6.6649496443672|6.6649496443672|6.61049929014||-7.0065679267054|-7.0065679267054|-7.0065679267054|-7.0065679267054|-7.0065679267054|-7.0065679267054|-7.0065679267054|-7.0065679267054|-7.0065679267054|-7.0065679267054|-7.0065679267054|-7.0065679267054|-7.0065679267054|-7.0065679267054|-7.0065679267054|-7.0506308029101|6.697485238846|6.697485238846|6.697485238846|6.697485238846|6.697485238846|6.697485238846|6.697485238846|6.697485238846|6.697485238846|6.697485238846|6.697485238846|6.697485238846|6.697485238846|6.6644280823688|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0132602349842|-7.0514002791074|-7.2014203472671|-7.2014203472671|-7.2918818594478|-7.2918818594478|-7.2918818594478|-7.2918818594478|-7.2918818594478|-7.2918818594478|-7.2918818594478|-7.2918818594478|||||||-7.2918818594478|-7.2918818594478|-7.2918818594478|-7.3382812725694|-7.3382812725694|-7.3382812725694|-7.4364235122106|6.900053111847|6.900053111847|6.900053111847|6.900053111847|6.7972809651778|-7.3554524497671|-7.3554524497671|-7.3554524497671|-7.3554524497671|-7.3554524497671|-7.3554524497671|-7.3554524497671|-7.3554524497671|-7.3554524497671|-7.3554524497671|-7.3554524497671|-7.3554524497671|-7.3554524497671|-7.3777251592922|-7.448583535756|-7.4823150153572|-7.5125720496105|-7.5734839492285|-7.5734839492285|-7.6416488812194|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|7.0884865414031|6.8472071898125|6.7985940174365|6.7985940174365|6.7985940174365|6.7985940174365|6.7985940174365|6.7985940174365|6.7985940174365|||6.7985940174365|6.7985940174365|6.7985940174365|6.7985940174365|6.7985940174365|6.7985940174365|6.3584375597927|-7.1312498455316|-7.1312498455316|-7.1958329550724|6.6687692240805|6.6687692240805|6.6687692240805|6.6687692240805|6.6687692240805|6.6687692240805|6.6687692240805|6.6687692240805|6.6687692240805|6.6687692240805|6.6687692240805|6.6687692240805|6.6687692240805|6.6023911051214|6.6023911051214|6.5795086282558|6.5577882283338|6.4336536188267|6.3841520436762|6.3430400036174|6.2334709589567|-6.7657686135367|-6.7657686135367|-6.7657686135367|-6.7657686135367||||-6.7657686135367|-6.7657686135367|-6.7657686135367|-6.7657686135367|-6.8878914141208|-7.0092320203284|-7.0889614157655|-7.1029929151372|-7.1029929151372|-7.1029929151372|-7.1029929151372|-7.1419322566325|-7.1419322566325|-7.1419322566325|-7.1419322566325|-7.1419322566325|-7.1419322566325||-7.1912682204272|-7.1912682204272|-7.1912682204272|-7.1912682204272|-7.1912682204272|-7.1912682204272|-7.1912682204272|-7.1912682204272|-7.1912682204272|-7.1912682204272|-7.1912682204272|-7.1912682204272|-7.1912682204272|-7.1912682204272|-7.1912682204272|-7.1912682204272|-7.2703418678739|-7.2703418678739|6.7735888285495|6.7735888285495|6.7735888285495|6.7735888285495|6.7735888285495|6.7735888285495|6.7735888285495|6.7735888285495|6.7735888285495|6.7735888285495|6.7735888285495
07373|996087|/equities/hailir-pesticides-and-chemicals-gro|SHANGHAICOMP||-14.091343284816|-14.091343284816|-14.091343284816|-14.091343284816|-14.717603711254|-15.145670815714|-15.547968251184|-15.620570675166|-15.620570675166|-15.620570675166|-15.620570675166|-15.620570675166|-15.620570675166|-16.136285118508|-16.136285118508|-16.136285118508|-16.136285118508|-16.136285118508|-16.136285118508|-16.136285118508|-16.136285118508|-16.136285118508|-16.136285118508|-16.136285118508|-16.136285118508|-16.136285118508|-16.136285118508|-16.136285118508||-16.136285118508|-16.136285118508|-16.136285118508|-16.136285118508|-16.136285118508|-16.136285118508|-16.136285118508|-16.136285118508|-16.136285118508|-16.404205909755|-16.497641991885|-16.497641991885|-16.497641991885|-16.499928114482|-16.499928114482|-16.681031251029|-16.744479523848|-16.821643735248|-16.842937205984|-17.027152298506|-17.1185027743|-17.229447221824|16.51659820981|16.51659820981|16.51659820981|16.51659820981|16.51659820981|16.51659820981|16.51659820981|16.51659820981|16.51659820981|16.51659820981|16.51659820981|16.51659820981|16.51659820981|16.51659820981|16.51659820981|16.51659820981|16.51659820981|16.51659820981|16.51659820981|16.51659820981|16.51659820981|16.51659820981|16.51659820981|-17.56291063107|-17.56291063107|-17.56291063107|-17.56291063107|-17.653789920685|-18.011434046292|-18.089925836483|17.099037041008|17.099037041008|17.099037041008|17.099037041008|17.099037041008|17.099037041008|17.099037041008|17.099037041008|||||||17.099037041008|17.099037041008|17.099037041008|17.099037041008|17.099037041008|17.099037041008|17.099037041008|17.099037041008|17.019192606387|17.019192606387|17.019192606387|17.019192606387|16.937991043128|16.936840024719|16.936840024719|16.936840024719|16.83593333113|16.749370711244|-17.968947477711|-17.968947477711|-17.968947477711|-17.968947477711|-17.968947477711|-17.968947477711|-17.968947477711|-17.968947477711|-18.029941951315|-18.10882474215|-18.312027203056|-18.342626355574|17.487265102073|17.487265102073|17.487265102073|17.487265102073|17.487265102073|17.487265102073|17.487265102073|17.487265102073|17.487265102073|17.487265102073|17.487265102073|17.487265102073|17.487265102073|17.487265102073|17.487265102073|17.487265102073|17.487265102073|17.487265102073|17.477516059527|17.414094453546|17.414094453546|-18.346464844109|-18.346464844109|-18.346464844109|-18.346464844109|-18.346464844109|-18.346464844109|-18.346464844109|-18.346464844109|-18.346464844109|-18.346464844109|-18.346464844109|-18.346464844109|-18.346464844109|-18.346464844109|-18.346464844109|-18.346464844109|-18.346464844109|-18.346464844109|||-18.546627384161|-18.589570723445|-18.589570723445|-18.589570723445|-18.589570723445|-18.589570723445|-18.861190383601|-19.607990124676|-19.802210757968|-19.882457042002|-19.956617329146|-20.031542069739|-20.031542069739|-20.031542069739|-20.031542069739|-20.272823818333|-20.480475469113|-20.480475469113|-20.480475469113|-20.480475469113|-20.480475469113|-20.480475469113|-20.480475469113|-20.480475469113|-20.480475469113|-20.480475469113|-20.480475469113|-20.480475469113|-20.480475469113|-20.480475469113|-20.480475469113|-20.480475469113|-20.480475469113|-20.480475469113|-20.480475469113||||-20.480475469113|-20.480475469113|-20.480475469113|-20.480475469113|-20.862195169131|-21.183549840362|-21.401722439032|-21.781321198134|-21.781321198134|-21.781321198134|-21.781321198134|-21.8720233246|-22.070581573503|-22.103423165234|-22.549915259582|-22.828240016547|-22.863044212755||-23.342825834946|-23.736473234712|-23.827129009107|-23.827129009107|-24.104587478482|-24.349541685143|-25.135600643201|-25.797890006219|-26.363211537638|-26.519150323385|-26.519150323385|-26.890167204003|-27.182408826727|-27.380453658521|-27.822726647523|-27.87101094149|-27.87101094149|-27.87101094149|-27.87101094149|-27.87101094149|-27.87101094149|-27.87101094149|-27.87101094149|-27.87101094149|-27.87101094149|-27.87101094149|-27.87101094149|-27.87101094149|-27.87101094149
07374|100449|/equities/hainan-airline|SHANGHAICOMP||1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|1.3244583198284|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177||-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4133602939177|-1.4148447736688|-1.43332687236|-1.43332687236|-1.4420298560585|-1.4505887278942|-1.4639874706696|-1.4755416324879|-1.4820463120432|1.4041990792371|1.4041990792371|1.4041990792371|1.4041990792371|1.4041990792371|1.4041990792371|1.4041990792371|1.4041990792371|1.4041990792371|1.4041990792371|1.4041990792371|1.4041990792371|1.4041990792371|1.4041990792371|1.4041990792371|1.4041990792371|1.4041990792371|1.3924434224342|1.383324281175|1.383324281175|1.383324281175|1.3702158530401|1.3702158530401|1.3702158530401|1.3702158530401|1.3702158530401|1.3702158530401|1.3702158530401|1.3674772051527|1.3674772051527|1.3674772051527|1.3666413258131|1.3557125805281|-1.435842813278|-1.435842813278|-1.435842813278|-1.435842813278|-1.435842813278|-1.4520475613019|-1.4628306215496|-1.4864784551429|-1.4883094046698|-1.5003438431009|-1.5209375507284|-1.5243750817963|-1.5309723093982|-1.5344136771091|-1.5460151893705|||||||-1.5569687155661|-1.5569687155661|-1.5569687155661|-1.5609173217342|-1.5609173217342|-1.5609173217342|-1.5675497309637|-1.5675497309637|-1.5675497309637|-1.5675497309637|-1.5675497309637|-1.5675497309637|-1.5675497309637|-1.5675497309637|-1.5675497309637|-1.6056107830418|-1.6240119747997|-1.6366799730593|-1.6410620293181|-1.6410620293181|-1.6410620293181|-1.6410620293181|-1.6410620293181|-1.6410620293181|-1.6410620293181|-1.6556244317205|-1.6684716082846|-1.6766351171373|-1.696816783044|1.5947958928117|1.5947958928117|1.5947958928117|1.5947958928117|1.5947958928117|1.5947958928117|1.5947958928117|1.5947958928117|1.5947958928117|1.5947958928117|1.5947958928117|1.593945610642|1.593945610642|1.5928958795683|1.5928958795683|-1.6678433451338|-1.6678433451338|-1.6678433451338|-1.6678433451338|-1.6678433451338|-1.6678433451338|-1.6678433451338|-1.6678433451338|-1.6678433451338|-1.6678433451338|-1.6721971395907|-1.6721971395907|-1.6721971395907|-1.6721971395907|-1.6721971395907|-1.6721971395907|-1.6721971395907|-1.6721971395907|-1.6721971395907|-1.6721971395907|-1.6721971395907|-1.6721971395907|-1.6807745963663|-1.6864162187146|-1.7004624583508|||1.5802917734762|1.5802917734762|1.5802917734762|1.5802917734762|1.5802917734762|1.5802917734762|1.5802917734762|1.5802917734762|1.5802917734762|1.5780968795564|1.5780968795564|1.5780968795564|1.5780968795564|1.5591937161702|1.5591937161702|1.5463263897121|-1.6890818379522|-1.7002862233439|-1.7002862233439|-1.7136513545026|-1.7285015002345|-1.7394461119015|-1.7449952201881|-1.7449952201881|-1.7516613621224|-1.7518459711593|-1.7642733624822|-1.7669703685847|-1.769963349041|-1.769963349041|-1.7782925711038|-1.7840648335148|-1.7840648335148|-1.7866411543413|-1.7866411543413||||-1.7866411543413|-1.7866411543413|-1.7866411543413|-1.7866411543413|-1.7866411543413|1.6820154611616|1.6820154611616|1.6820154611616|1.6820154611616|1.6820154611616|1.6820154611616|1.6820154611616|1.6820154611616|1.6820154611616|1.6820154611616|1.6820154611616|1.6820154611616||1.6820154611616|1.6722394365236|-1.7691162598445|-1.7691162598445|-1.7691162598445|-1.7691162598445|-1.7691162598445|-1.7691162598445|-1.7691162598445|-1.7691162598445|-1.7691162598445|-1.7773513608856|-1.7812361805138|-1.7812361805138|-1.8091513148609|1.7201323100556|1.7201323100556|1.7201323100556|1.7201323100556|1.7201323100556|1.7201323100556|1.7201323100556|1.7201323100556|1.7201323100556|1.7201323100556|1.7201323100556|1.7201323100556|1.7201323100556|1.7201323100556
07375|101758|/equities/hainan-airline-b|SHANGHAICOMP||0.16619336853588|0.16619336853588|0.16619336853588|0.16619336853588|0.16619336853588|0.16619336853588|0.16619336853588|0.16619336853588|0.16619336853588|0.16619336853588|-0.1794174314424|-0.1794174314424|-0.1794174314424|-0.1794174314424|-0.1794174314424|-0.1794174314424|-0.1794174314424|-0.1794174314424|-0.1794174314424|-0.1794174314424|-0.1794174314424|-0.17968818638975|-0.17968818638975|-0.18076464803411|-0.18141954035413|-0.18141954035413|-0.18141954035413|-0.18141954035413||-0.18141954035413|-0.18141954035413|-0.18141954035413|-0.18141954035413|-0.18366609790751|-0.18366609790751|-0.18412480624528|-0.18412480624528|-0.18586089596716|-0.18601210316648|-0.18761126962912|-0.18761126962912|-0.18761126962912|-0.18761126962912|-0.18806807992206|-0.19074231797177|-0.19218805176263|-0.19218805176263|-0.19543116089641|-0.19709018366137|-0.19775948482284|-0.19775948482284|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.19828380195667|-0.20159111114771|-0.20159111114771|-0.2062648921228|-0.2062648921228|-0.2062648921228|-0.20866260908338|-0.20866260908338|-0.20866260908338|-0.20866260908338|-0.20866260908338|||||||-0.20866260908338|-0.20866260908338|-0.20866260908338|-0.20866260908338|-0.20866260908338|-0.20866260908338|-0.20866260908338|-0.20866260908338|-0.20866260908338|-0.21081186260452|-0.21081186260452|-0.21229095868126|-0.2148232894568|-0.21486595414444|-0.21486595414444|-0.21486595414444|-0.21503581446907|-0.21503581446907|-0.21503581446907|-0.21503581446907|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22038527744774|-0.22131697770362|-0.22290774944099|-0.22389749755099|-0.22449691415072|-0.22449691415072|-0.22449691415072|-0.22449691415072|-0.22449691415072|-0.22449691415072|-0.22449691415072|-0.22449691415072|-0.22449691415072|-0.22449691415072|-0.22449691415072|-0.22449691415072|-0.22449691415072|-0.22449691415072|-0.22449691415072|-0.22449691415072|-0.22449691415072|||-0.22449691415072|-0.22716324164072|-0.22784804865828|-0.22905338323901|-0.23061486986821|-0.23123874164891|-0.23126526449866|-0.23496140594556|-0.23586746770059|-0.23586746770059|-0.23586746770059|-0.23586746770059|-0.23586746770059|-0.23586746770059|-0.23586746770059|-0.23586746770059|-0.23586746770059|-0.23642897508291|-0.23642897508291|-0.24119886150788|-0.24727651135602|-0.25169612667603|-0.25281620521288|-0.25281620521288|-0.25319901619479|-0.25319901619479|0.23781148374924|0.23781148374924|0.23781148374924|0.23781148374924|0.23781148374924|0.23781148374924|0.23781148374924|0.23781148374924|0.23781148374924||||0.23781148374924|0.23781148374924|0.23781148374924|0.23781148374924|0.23781148374924|0.23781148374924|0.23781148374924|0.23781148374924|0.23781148374924|0.23781148374924|0.23781148374924|0.23781148374924|0.23781148374924|0.23781148374924|0.23781148374924|0.23781148374924|0.23717940881129||0.23531045830113|0.23095605098388|-0.25712361565117|-0.25712361565117|-0.25712361565117|-0.25712361565117|-0.25712361565117|-0.25712361565117|-0.25712361565117|-0.25712361565117|-0.25712361565117|-0.25712361565117|-0.25712361565117|-0.25712361565117|-0.26448593718996|-0.26448593718996|-0.26776214918815|-0.27012462010342|0.25511190732134|0.25511190732134|0.25511190732134|0.25511190732134|0.25511190732134|0.25511190732134|0.25511190732134|0.25511190732134|0.25511190732134|0.25511190732134|0.25511190732134
07376|994542|/equities/hainan-haiqi-transportation-group-c|SHANGHAICOMP||-16.987791003653|-16.987791003653|-16.987791003653|-17.440323341631|-18.144226478381|-18.144226478381|15.308053400729|15.308053400729|15.196725636294|15.071917513532|-17.451169901366|-17.451169901366|-17.451169901366|-17.9607443073|-18.510425135261|-18.510425135261|-18.87125776475|-18.87125776475|-18.87125776475|-18.87125776475|-18.87125776475|-18.87125776475|-18.87125776475|-18.87125776475|-19.26195291088|-19.529947212514|-19.616053081416|-19.690765180414||-19.690765180414|-19.690765180414|-19.690765180414|-19.874739212267|-20.685821686047|19.055094079664|19.055094079664|19.055094079664|19.055094079664|19.055094079664|19.055094079664|19.055094079664|19.055094079664|19.055094079664|19.055094079664|19.055094079664|19.055094079664|19.055094079664|18.808437696751|18.639375968836|18.430220130243|18.430220130243|18.430220130243|18.415244317891|18.203604619638|17.499006925839|17.411345913928|17.411345913928|17.411345913928|17.250383539245|17.216698710142|17.216698710142|17.216698710142|17.216698710142|17.216698710142|17.140987121542|17.140987121542|16.792515662815|16.792515662815|16.589461118541|16.48773509326|16.308121808213|16.308121808213|16.308121808213|16.308121808213|16.308121808213|16.308121808213|16.308121808213|16.308121808213|16.308121808213|16.308121808213|16.308121808213|16.308121808213|16.308121808213|16.308121808213|16.308121808213|16.098469557411|15.337743986587|-17.112676858568|-17.112676858568|||||||-17.112676858568|-17.112676858568|-17.112676858568|-17.302688751279|-17.302688751279|-17.38298671517|-17.674932106515|-17.674932106515|-17.674932106515|-17.674932106515|-17.674932106515|-17.968256853444|16.397438430491|16.397438430491|16.397438430491|16.397438430491|16.397438430491|16.397438430491|16.389932526155|16.381545633995|16.381545633995|16.381545633995|16.043939372923|-18.168285096837|-18.168285096837|-18.282539170266|-18.567821177378|-18.745357257938|-19.26595256816|-19.584014586591|-19.584014586591|-19.664794971782|-19.664794971782|-19.664794971782|-19.881308497953|-19.881308497953|-19.881308497953|-19.881308497953|-19.881308497953|-19.881308497953|-19.881308497953|-19.881308497953|-19.881308497953|-19.881308497953|-19.881308497953|-19.881308497953|-19.881308497953|-19.881308497953|-19.881308497953|-20.119064933543|-20.119064933543|-20.119064933543|-20.183405485953|-20.309338453969|-20.799820983367|-20.82112698547|-20.82112698547|-20.82112698547|-20.82112698547|-20.82112698547|-20.989029725304|-21.048379595064|-21.048379595064|-21.048379595064|-21.048379595064|19.194537658676|19.194537658676|19.194537658676|19.194537658676|||19.194537658676|19.194537658676|19.194537658676|19.194537658676|19.194537658676|19.169115956327|19.169115956327|19.169115956327|19.169115956327|19.169115956327|19.169115956327|19.169115956327|19.169115956327|18.98953217985|-21.473479115519|-21.473479115519|-21.473479115519|-21.591631258839|-21.591631258839|-21.591631258839|-21.816256458355|-22.187567525212|-22.187567525212|-22.187567525212|-22.329341765176|-22.329341765176|-22.394652513287|-22.394652513287|-22.394652513287|-22.394652513287|-22.394652513287|-22.947391143133|-23.225989781806|-23.688877170824|-23.892641775634||||-24.061701005854|-24.061701005854|-24.061701005854|-24.061701005854|-24.267444498183|-24.869383263192|-25.121537658464|-25.616152415553|-25.875724723912|-26.368028246668|-26.368364320096|-26.769292286035|-26.966436945726|-27.205485753803|-27.811651367378|-27.82521387102|-27.82521387102||-27.82521387102|-27.82521387102|-27.82521387102|-27.82521387102|-27.82521387102|-27.82521387102|-27.82521387102|-28.279683494588|-28.552981588598|-28.609891317688|-28.609891317688|-28.609891317688|-28.609891317688|-28.609891317688|-28.609891317688|-28.609891317688|-28.609891317688|-28.659321995137|25.871903909256|25.871903909256|25.871903909256|25.871903909256|25.871903909256|25.871903909256|25.871903909256|25.871903909256|25.871903909256|25.871903909256|25.871903909256
07377|100671|/equities/hn-island-cons|SHANGHAICOMP||3.4225503971634|3.4225503971634|3.4225503971634|3.4225503971634|3.4225503971634|3.4225503971634|3.4225503971634|3.4225503971634|3.4225503971634|3.4225503971634|-3.7074137556458|-3.7074137556458|-3.7074137556458|-3.7209035843194|-3.7209035843194|-3.7209035843194|-3.7234961416905|-3.7234961416905|-3.7234961416905|-3.7333290606279|-3.7553656266286|-3.7692951544738|-3.7808835224549|-3.8098705826247|-3.8776340681143|-3.8897707063527|-3.8897707063527|-3.8897707063527||-3.8897707063527|-3.8897707063527|-3.8897707063527|-3.9262714507314|-3.9262714507314|-3.9262714507314|-3.9262714507314|-3.9603016511304|-3.9947796017707|-4.0480884215104|-4.1045426683147|-4.1594919580573|-4.1849466151021|3.8986791228464|3.8986791228464|3.8986791228464|3.8986791228464|3.8986791228464|3.8986791228464|3.8986791228464|3.8401989247193|3.7874433492941|3.7860480917077|3.7450534516551|3.6889481868985|3.6534405324034|3.6534405324034|3.6534405324034|3.6527116931337|3.6349134862449|3.6349134862449|3.6349134862449|3.6349134862449|3.6349134862449|3.6349134862449|3.6349134862449|3.6349134862449|3.6349134862449|3.630459540423|3.6099549988201|-3.8267392583926|-3.8267392583926|-3.8267392583926|-3.8267392583926|-3.8267392583926|-3.8267392583926|-3.8267392583926|-3.8267392583926|-3.8267392583926|-3.8267392583926|-3.8424879917656|-3.8427643786045|-3.9075159772869|-3.9133510970005|-3.9309456638637|-3.9688284984499|-4.0209205273423|-4.0326896115181|-4.0752105761498|-4.1057894416352|||||||-4.1480994034365|-4.1723327822768|-4.1842584419343|-4.1856614867699|-4.1856614867699|-4.1856614867699|-4.1856614867699|-4.1856614867699|-4.1856614867699|-4.1856614867699|-4.1856614867699|-4.1856614867699|-4.1856614867699|-4.1856614867699|-4.1856614867699|-4.1856614867699|-4.1856614867699|-4.1856614867699|-4.1856614867699|-4.1856614867699|-4.1856614867699|-4.1856614867699|-4.1856614867699|-4.1856614867699|-4.1856614867699|-4.2551794361022|-4.2607057897678|-4.2607057897678|-4.2607057897678|-4.3463397388581|4.0994666087445|4.0994666087445|4.0994666087445|4.0994666087445|4.0994666087445|4.0994666087445|4.0994666087445|4.0994666087445|4.0994666087445|4.0994666087445|4.0994666087445|4.0994666087445|4.0994666087445|4.0994666087445|4.0460738327565|-4.2401285225015|-4.2401285225015|-4.2401285225015|-4.2401285225015|-4.2401285225015|-4.2401285225015|-4.2401285225015|-4.2401285225015|-4.2401285225015|-4.2401285225015|-4.2401285225015|-4.2401285225015|-4.2401285225015|-4.2401285225015|-4.2401285225015|-4.2401285225015|-4.2401285225015|-4.2401285225015|-4.2401285225015|-4.2401285225015|-4.2401285225015|-4.2934761106815|-4.2977513803206|-4.3252795022022|||-4.3930881598803|-4.4288070345527|-4.4288070345527|-4.4288070345527|-4.4288070345527|-4.4288070345527|-4.4288070345527|-4.457007741995|-4.4791251371872|-4.4791251371872|-4.4791251371872|-4.4791251371872|-4.4791251371872|-4.4791251371872|-4.4791251371872|-4.4791251371872|-4.4791251371872|-4.5105864116895|-4.5105864116895|-4.5400959462311|-4.5656528913307|-4.5656528913307|-4.5656528913307|-4.6018365978453|-4.6625963183744|-4.676773624564|-4.7083622498581|-4.7083622498581|-4.7220693212162|-4.7431720899224|-4.7431720899224|-4.8085243885914|4.4158547131731|4.4158547131731|4.4158547131731||||4.4158547131731|4.4158547131731|4.4158547131731|4.4158547131731|4.4158547131731|4.4158547131731|4.4158547131731|4.4158547131731|4.4158547131731|4.4158547131731|4.4158547131731|4.4158547131731|4.4158547131731|4.4158547131731|4.4158547131731|4.4158547131731|4.4158547131731||4.4158547131731|4.4158547131731|4.2609497141522|4.1093885712802|4.0769610823157|4.0769610823157|4.0382900172872|-4.3578922311164|-4.3578922311164|-4.3578922311164|-4.3578922311164|-4.367163592909|-4.367163592909|-4.367163592909|-4.4031648890156|-4.4031648890156|-4.4496277720816|-4.4801420537506|-4.5473801127048|-4.5509778383675|-4.5866010315026|-4.5866010315026|-4.5866010315026|-4.5866010315026|-4.5866010315026|-4.5866010315026|-4.6078901695769|-4.6248778952009|-4.6815308876442
07378|943643|/equities/hainan-mining-co-ltd|SHANGHAICOMP||-6.0516945503239|-6.0516945503239|-6.0516945503239|-6.0516945503239|-6.3224384411711|5.5786578575873|5.5786578575873|5.5786578575873|5.5786578575873|5.5786578575873|-6.1412788887215|-6.1412788887215|-6.1412788887215|-6.2636433993657|-6.3623816343237|-6.4120907885155|-6.6445453544812|-6.7117170382823|-6.7394173205515|-6.7394173205515|-6.7394173205515|-6.7394173205515|-6.7394173205515|-6.7394173205515|-6.7394173205515|-6.7394173205515|-6.7394173205515|-6.7394173205515||-6.7394173205515|-6.7394173205515|-6.7394173205515|-6.7440112426968|-6.7440112426968|-6.7440112426968|-6.7440112426968|-6.7910631324887|-6.7910631324887|6.4485865843166|6.4485865843166|6.4485865843166|6.4485865843166|6.4485865843166|6.4485865843166|6.4485865843166|6.4485865843166|6.4485865843166|6.4485865843166|6.4485865843166|6.4334868544072|6.4334868544072|6.4334868544072|6.4227630952696|6.4189667941734|6.4189667941734|6.4039622074961|6.4039622074961|6.4039622074961|6.4039622074961|6.4039622074961|6.4039622074961|6.3616250098413|6.2479165726973|6.2326849758706|6.2149205981958|6.2149205981958|6.2149205981958|6.2149205981958|6.2149205981958|6.2149205981958|6.2149205981958|6.2149205981958|6.1632452606347|6.0741613042781|-6.5742592078345|-6.5742592078345|-6.5742592078345|-6.5742592078345|-6.5919548385559|-6.6927277107171|-6.7774749882941|-6.8030842959319|-6.8030842959319|-6.8030842959319|-6.8030842959319|-6.8030842959319|-6.8030842959319|-6.8030842959319|-6.8030842959319|||||||-6.8030842959319|-6.8030842959319|-6.8865861677032|-6.8865861677032|-6.8865861677032|-6.8865861677032|-6.8865861677032|-6.8865861677032|-6.8865861677032|-6.8865861677032|-6.8865861677032|-6.8865861677032|-6.8865861677032|-6.8865861677032|-6.8865861677032|-6.8865861677032|-6.8865861677032|-6.8865861677032|-6.8865861677032|-6.8865861677032|-6.8865861677032|-6.8865861677032|-6.8865861677032|-6.8865861677032|-6.8865861677032|-6.9362068466457|-6.9469835527778|-6.9469835527778|-7.0038707795011|-7.0989762164765|-7.0989762164765|-7.1583066094378|-7.1606873598191|6.7887836294695|6.7887836294695|6.7887836294695|6.7887836294695|6.7887836294695|6.7887836294695|6.7887836294695|6.7633745735717|6.7633745735717|6.7498605323977|6.6792893490467|6.595666106502|6.595666106502|6.5290735120682|6.4836769339355|6.4836769339355|6.4836769339355|6.4836769339355|6.4836769339355|6.4836769339355|6.4836769339355|6.4836769339355|6.4357517821825|6.4091687316404|6.3918542193822|6.3770603126345|6.3226208054068|6.3226208054068|6.3226208054068|-6.7390613893758|-6.7390613893758|-6.7390613893758|-6.7390613893758|-6.7390613893758|-6.7390613893758|-6.7390613893758|||-6.8656237235875|-6.9044071751419|-6.9044071751419|-6.9044071751419|-6.9044071751419|-6.9044071751419|-6.9044071751419|-6.9044071751419|-6.9044071751419|-6.9044071751419|-6.9044071751419|-6.9044071751419|-6.9044071751419|-6.9044071751419|-6.9044071751419|-6.9532803083133|-6.9532803083133|-7.0084943154063|-7.0084943154063|-7.0788826786375|-7.1465363329092|-7.2644848630869|-7.2705389709433|-7.2811543114936|-7.3044546155158|-7.3044546155158|-7.3044546155158|-7.3044546155158|-7.3044546155158|-7.3044546155158|-7.3044546155158|-7.3044546155158|-7.3044546155158|-7.3044546155158|-7.3044546155158||||-7.3044546155158|-7.3044546155158|-7.3044546155158|-7.3044546155158|-7.3710608513292|-7.5039563478294|-7.6460628577143|7.1962955650324|7.1962955650324|7.1962955650324|7.1962955650324|7.1962955650324|7.1962955650324|7.1962955650324|7.1962955650324|7.1962955650324|7.1962955650324||7.1962955650324|7.1962955650324|-7.5822275380742|-7.5822275380742|-7.6485862710356|-7.7180079209803|-7.7180079209803|-7.7726258085078|-7.7726258085078|-7.7726258085078|-7.7726258085078|-7.7740285712156|-7.8628094546964|-7.8792324455767|-7.9924807451598|-8.023679933238|-8.023679933238|-8.1526199985433|-8.1526199985433|-8.1526199985433|-8.3162444354084|7.5540198179556|7.5540198179556|7.5540198179556|7.5177351024846|7.5177351024846|7.5177351024846|7.5177351024846|7.5177351024846
07379|100939|/equities/haitong-sec-ss|SHANGHAICOMP||-9.1638595112985|-9.1638595112985|-9.1638595112985|-9.1638595112985|-9.1638595112985|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.3267961223408|-9.4271074855993|-9.4271074855993|-9.4271074855993|-9.4956749373752|-9.5924170209388|-9.64696070516|-9.64696070516|-9.64696070516|-9.64696070516||-9.64696070516|-9.64696070516|-9.64696070516|-9.6672915696826|-9.6672915696826|-9.6672915696826|-9.6672915696826|-9.8364346027073|-9.8910385237465|-9.9103706132906|-9.9103706132906|-9.9103706132906|-9.9103706132906|-9.9103706132906|-9.9103706132906|-9.9210135038421|-9.9210135038421|-9.9605704475029|-10.055077995259|9.6772660425703|9.6772660425703|9.6772660425703|9.6772660425703|9.6772660425703|9.6772660425703|9.6772660425703|9.6772660425703|9.6772660425703|9.6772660425703|9.6085845286397|9.6085845286397|9.6085845286397|9.6085845286397|9.5897161838524|9.5897161838524|9.5897161838524|9.5897161838524|9.5897161838524|9.5897161838524|-10.127250374364|-10.127250374364|-10.127250374364|-10.127250374364|-10.127250374364|-10.127250374364|-10.127250374364|-10.127250374364|-10.127250374364|-10.127250374364|-10.127250374364|-10.219722894615|-10.309691857172|-10.366902474777|-10.366902474777|-10.366902474777|-10.440202448615|-10.440202448615|-10.440202448615|-10.499669152111|-10.526299138433|||||||-10.545753598646|-10.545753598646|-10.545753598646|-10.545753598646|-10.545753598646|-10.545753598646|-10.545753598646|-10.545753598646|-10.545753598646|-10.545753598646|-10.545753598646|-10.545753598646|-10.545753598646|-10.545753598646|-10.545753598646|-10.643059174701|-10.705065745429|-10.790721145126|-10.790721145126|-10.790721145126|-10.890733445284|-10.890733445284|-10.890733445284|-10.890733445284|-10.890733445284|-10.915598779974|-10.915598779974|-10.915598779974|-10.915598779974|10.220018513012|10.220018513012|10.220018513012|10.220018513012|10.220018513012|10.220018513012|10.220018513012|10.220018513012|10.220018513012|10.220018513012|10.220018513012|9.8798898524069|9.8798898524069|9.8798898524069|9.8798898524069|9.5434446180337|9.5434446180337|9.5093831314504|9.4798699765139|9.2518589702562|9.2518589702562|9.2518589702562|9.2448430819992|-9.6035057860068|-9.6035057860068|-9.6035057860068|-9.6035057860068|-9.6035057860068|-9.6035057860068|-9.6035057860068|-9.6035057860068|-9.6035057860068|-9.6035057860068|-9.6035057860068|-9.6035057860068|-9.6035057860068|-9.6035057860068|-9.624575000419|-9.624575000419|-9.6284169680695|||-9.8304631452671|-9.9110702652524|-9.9138697924144|-9.9138697924144|-9.9138697924144|-9.9138697924144|-9.9138697924144|-9.9430724884622|-9.9430724884622|-9.9430724884622|-9.9430724884622|-9.9430724884622|-9.9430724884622|-9.9430724884622|-9.9430724884622|-9.9430724884622|-9.9430724884622|-9.9430724884622|-9.9430724884622|-9.9430724884622|-10.055635905437|-10.245150592782|-10.302945113688|-10.453827938006|9.5817375336116|9.5817375336116|9.5817375336116|9.5817375336116|9.5817375336116|9.5817375336116|9.5817375336116|9.5817375336116|9.3074859683189|9.2344294195344|8.861587644172||||-9.4535280358804|-9.4535280358804|-9.4535280358804|-9.4709699535646|-9.4709699535646|9.0533651248569|9.0533651248569|9.0533651248569|9.0533651248569|8.8976279249848|8.7873641110197|8.7776267900218|8.7590295886717|8.7578109211085|-9.0831959460735|-9.0831959460735|-9.0831959460735||-9.0831959460735|-9.0831959460735|-9.0831959460735|-9.0831959460735|-9.0831959460735|-9.0831959460735|-9.0831959460735|-9.0831959460735|-9.0831959460735|-9.0831959460735|-9.0831959460735|-9.2135507502556|-9.2368389128767|-9.2368389128767|-9.2368389128767|-9.2368389128767|-9.2709323034377|-9.3543694400888|-9.4559658262577|-9.4671844082239|-9.5119059546735|-9.5119059546735|-9.5119059546735|-9.5119059546735|-9.5119059546735|-9.5119059546735|-9.5119059546735|-9.5119059546735|-9.5119059546735
07380|100647|/equities/hangxiao-steel|SHANGHAICOMP||-2.9624788492068|-2.9624788492068|-2.9624788492068|-2.9624788492068|-3.0644208026313|-3.1693565528021|-3.2007820444823|-3.2007820444823|-3.2007820444823|-3.2007820444823|-3.2007820444823|-3.2007820444823|-3.2007820444823|-3.283091037088|3.0872643234462|3.0872643234462|3.0872643234462|3.0872643234462|3.0872643234462|3.0872643234462|3.0872643234462|3.0872643234462|3.0872643234462|3.0872643234462|3.0872643234462|3.0872643234462|3.0872643234462|3.0872643234462||3.0669603615039|-3.2808513929528|-3.2808513929528|-3.3170571250035|-3.3411745674426|-3.3448416056531|-3.3448416056531|-3.3448416056531|-3.3631573321971|-3.3935081299315|-3.4372312289885|-3.4469235983614|-3.4493808608328|-3.4493808608328|-3.4493808608328|-3.4876453855606|-3.4940504474742|-3.5111671733969|-3.5274081018362|-3.5358739388324|-3.5358739388324|-3.5454156279936|3.3712590820237|3.3712590820237|3.3712590820237|3.3712590820237|3.3712590820237|3.3712590820237|3.3712590820237|3.3712590820237|3.3712590820237|3.3712590820237|3.3712590820237|3.3519544873684|3.3321716558104|-3.541693953419|-3.541693953419|-3.541693953419|-3.541693953419|-3.541693953419|-3.541693953419|-3.541693953419|-3.541693953419|-3.541693953419|-3.541693953419|-3.541693953419|-3.541693953419|-3.541693953419|-3.541693953419|-3.541693953419|-3.5929931708445|-3.6094369036478|-3.6327076601234|-3.674119596928|-3.6956884389118|-3.7424315749491|-3.7478168082929|-3.7478168082929|-3.7864632289384|-3.8160701637769|||||||-3.8236695177141|-3.8236695177141|-3.8236695177141|-3.8800858458843|-3.8800858458843|-3.8956509388118|-3.917389926715|-3.960409061431|-3.960409061431|-3.960409061431|-3.960409061431|-3.960409061431|-3.960409061431|-3.960409061431|-3.960409061431|-3.960409061431|-3.960409061431|-3.960409061431|-3.960409061431|-3.960409061431|-3.960409061431|-3.960409061431|-3.960409061431|-3.960409061431|-3.960409061431|-4.0115655973213|-4.0789618574532|-4.1138464171525|-4.1481627180439|-4.1822379241585|-4.1822379241585|-4.1852644958099|-4.1853880722827|-4.1853880722827|-4.2415422686279|4.0216943058789|4.0216943058789|4.0216943058789|4.0216943058789|4.0216943058789|4.0216943058789|4.0216943058789|4.0216943058789|3.9913273424374|-4.185988143416|-4.185988143416|-4.185988143416|-4.185988143416|-4.185988143416|-4.185988143416|-4.2158883427098|-4.2158883427098|-4.2158883427098|-4.2158883427098|-4.2158883427098|-4.2158883427098|-4.2158883427098|-4.2158883427098|-4.2158883427098|-4.2158883427098|-4.2158883427098|-4.2158883427098|-4.2158883427098|-4.2158883427098|-4.2158883427098|-4.2158883427098|-4.2158883427098|-4.2158883427098|-4.2158883427098|||-4.3013686082358|-4.3013686082358|-4.3013686082358|-4.3013686082358|-4.3013686082358|-4.3013686082358|-4.3242574889302|-4.3242574889302|-4.3242574889302|-4.3447307435274|-4.3785896927781|-4.4392365779471|-4.4392365779471|-4.4392365779471|-4.4392365779471|-4.4441517024119|-4.4723908270817|-4.4901554955496|-4.4901554955496|-4.4901554955496|-4.4901554955496|-4.4901554955496|-4.4901554955496|-4.4962838373199|-4.5269820912695|-4.5380642512228|-4.5380642512228|-4.5589603427147|-4.6027335859112|-4.7047038582489|-4.7224489348382|-4.7383472752929|-4.7383472752929|-4.7383472752929|-4.7383472752929||||-4.7383472752929|-4.7383472752929|-4.7383472752929|-4.7383472752929|-4.8009413693084|-4.8715325340977|-4.8715325340977|-4.9464810658255|-4.9464810658255|-4.9464810658255|-4.9464810658255|-4.9464810658255|-4.9464810658255|-4.9464810658255|-4.9464810658255|-4.9464810658255|-4.9464810658255||-4.9464810658255|-4.9464810658255|-4.9464810658255|-4.9464810658255|-4.9464810658255|-4.9464810658255|-4.9464810658255|-4.9464810658255|-4.9464810658255|-4.9464810658255|-4.9464810658255|-4.9464810658255|-4.9464810658255|-5.0088677195221|-5.1231863529053|-5.1529849933879|-5.2488722985869|-5.3398583140511|-5.4615093565141|-5.5305657228004|-5.5878506854918|-5.7153896441886|-5.7376553339902|-5.799617242277|5.191085715813|5.191085715813|5.191085715813|5.191085715813|5.191085715813
07381|100374|/equities/hang-zhou-iron|SHANGHAICOMP||-4.4956610246989|-4.4956610246989|-4.4956610246989|-4.7674010378887|-4.9615566843935|-5.018885929825|-5.018885929825|-5.018885929825|-5.018885929825|-5.018885929825|-5.018885929825|-5.018885929825|-5.018885929825|-5.2393177432507|-5.3642417769399|-5.3847130780713|-5.5289253356474|-5.5289253356474|-5.5289253356474|-5.5289253356474|-5.5289253356474|-5.5289253356474|-5.5289253356474|-5.5289253356474|-5.5289253356474|-5.5289253356474|-5.5289253356474|-5.5289253356474||-5.5289253356474|-5.5289253356474|-5.5289253356474|-5.5289253356474|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1072836240088|5.1033598167378|5.1033598167378|5.1033598167378|5.1033598167378|4.881863700838|4.881863700838|4.7387374898804|4.3158191863047|4.0931323306811|4.0499814575109|4.0499814575109|4.0499814575109|4.0499814575109|4.0499814575109|4.0499814575109|4.0499814575109|4.0499814575109|4.0422016056812|3.973557383091|3.8689527580813|-4.1264365428985|-4.1264365428985|-4.1264365428985|-4.1527071920038|-4.2191191080544|-4.2551324503658|-4.2901471077334|-4.3037527050427|-4.3037527050427|-4.3037527050427|-4.3037527050427|-4.3037527050427|-4.3037527050427|-4.3358362478074|||||||-4.3898181431886|-4.4203533589174|-4.4631707071518|-4.4993632842111|-4.4993632842111|-4.4993632842111|-4.4993632842111|-4.4993632842111|-4.4993632842111|-4.4993632842111|-4.4993632842111|-4.4993632842111|-4.4993632842111|-4.4993632842111|-4.4993632842111|-4.4993632842111|-4.4993632842111|-4.4993632842111|-4.4993632842111|-4.4993632842111|-4.5237371975633|-4.587291810189|-4.587291810189|-4.587291810189|-4.587291810189|-4.6258800264578|-4.6759776535278|-4.698308593989|-4.7275290806442|-4.7275290806442|-4.7275290806442|-4.774476695872|4.5122261779992|4.5122261779992|4.5122261779992|4.5122261779992|4.5122261779992|4.5122261779992|4.5122261779992|4.5122261779992|4.4635848753417|4.4578719396022|4.4270800240202|4.3867557984109|4.3313952266635|-4.5794608326713|-4.5794608326713|-4.5794608326713|-4.5794608326713|-4.5877341928261|-4.6269267866101|-4.6299063377046|-4.6299063377046|-4.6299063377046|-4.6676738982359|-4.6731344775094|-4.6731344775094|-4.6731344775094|-4.6731344775094|-4.6731344775094|-4.6731344775094|-4.6731344775094|-4.6731344775094|-4.6731344775094|-4.6731344775094|-4.6731344775094|-4.6731344775094|-4.6934830166382|-4.7383142022603|||-4.9142378467447|4.4460024811449|4.4460024811449|4.3921831420898|-4.7573353334995|-4.7573353334995|-4.7573353334995|-4.7573353334995|-4.7573353334995|-4.7573353334995|-4.7573353334995|-4.7573353334995|-4.7573353334995|-4.7573353334995|-4.7573353334995|-4.7573353334995|-4.7573353334995|-4.7573353334995|-4.7573353334995|-4.7573353334995|-4.7925946496959|-4.8434383629688|-4.9249317644844|-4.9810350204849|-4.9920186409421|-4.9920186409421|4.6848143398027|4.6848143398027|4.6848143398027|4.6848143398027|4.6848143398027|4.6848143398027|4.6848143398027|4.6848143398027|4.6848143398027||||4.6848143398027|4.6848143398027|4.6848143398027|4.6848143398027|4.6848143398027|4.6848143398027|4.6848143398027|4.6848143398027|4.6848143398027|4.6848143398027|4.6848143398027|4.6848143398027|4.6848143398027|4.6848143398027|4.6848143398027|4.6848143398027|4.6848143398027||4.6848143398027|4.6848143398027|4.6848143398027|4.6848143398027|4.6848143398027|4.6848143398027|4.6848143398027|4.6848143398027|4.6223728141739|4.6223728141739|4.6223728141739|4.6223728141739|4.6223728141739|4.6223728141739|4.6223728141739|4.6223728141739|4.6223728141739|4.6223728141739|4.6223728141739|4.6137514664843|4.6137514664843|4.6137514664843|4.6137514664843|4.5908351556145|4.551483381201|4.5260926754487|4.5235708622301|4.5235708622301|4.518412050071
07382|994554|/equities/hangcha-group-co-ltd|SHANGHAICOMP||24.111390201757|22.368211420057|-25.756620918908|-25.756620918908|-25.756620918908|-25.756620918908|-25.756620918908|-25.756620918908|23.447128275427|23.447128275427|23.447128275427|23.447128275427|23.447128275427|23.447128275427|23.447128275427|23.447128275427|23.447128275427|23.199510225752|23.199510225752|23.199510225752|23.09958041683|23.09958041683|23.093203288417|23.093203288417|23.093203288417|23.013215019503|23.013215019503|22.991904843955||22.695450691282|22.579944826827|22.188827013159|21.997030124823|21.445033772963|-23.080888783794|-23.080888783794|-23.080888783794|-23.080888783794|-23.080888783794|-23.080888783794|-23.080888783794|-23.080888783794|-23.080888783794|-23.180431511514|-23.244924389115|-23.333249660324|-23.410833566267|-23.540548655664|-23.540548655664|-23.540548655664|-23.540548655664|-23.540548655664|-23.540548655664|-23.540548655664|-23.540548655664|-23.540548655664|-23.540548655664|-23.540548655664|-23.540548655664|-23.540548655664|-23.540548655664|-23.540548655664|-23.540548655664|-23.624497145718|-23.867218991458|-23.904794663602|-23.904794663602|-23.904794663602|-23.904794663602|-23.904794663602|-23.904794663602|-23.904794663602|-23.904794663602|-23.904794663602|-23.904794663602|-23.904794663602|-23.904794663602|-23.904794663602|-24.350326399465|-24.802585235856|-25.490094625974|-26.473438117266|23.845700517439|23.845700517439|23.845700517439|23.825779560698|23.683643265447|23.514560370632|23.514560370632|||||||23.362844949506|22.700382874567|-24.785580203461|-24.785580203461|-24.785580203461|-24.785580203461|-24.785580203461|-24.900469211795|-24.900469211795|-25.046134235508|-25.046134235508|-25.183003561716|-25.183003561716|-25.183003561716|-25.183003561716|-25.183003561716|-25.183003561716|-25.183003561716|-25.183003561716|-25.183003561716|-25.183003561716|-25.183003561716|-25.183003561716|-25.183003561716|-25.183003561716|-25.567226137299|-25.618584753825|22.65318939585|22.65318939585|22.65318939585|22.65318939585|22.65318939585|22.65318939585|22.65318939585|22.65318939585|22.65318939585|22.65318939585|22.65318939585|22.65318939585|22.65318939585|22.65318939585|22.65318939585|22.65318939585|22.65318939585|22.65318939585|22.65318939585|22.65318939585|22.65318939585|22.65318939585|22.65318939585|22.65318939585|22.65318939585|22.146322275737|21.791469178309|21.556898308244|21.556898308244|21.556898308244|21.556898308244|21.556898308244|21.556898308244|21.556898308244|21.556898308244|21.556898308244|21.556898308244|20.927665816907|20.670184571614|20.51631605081|20.354192694904|20.354192694904|||20.354192694904|19.846879386109|19.799913511357|19.799913511357|19.092681365633|18.636867264271|18.469000680744|18.469000680744|18.469000680744|18.469000680744|18.469000680744|18.469000680744|18.469000680744|18.469000680744|18.469000680744|18.469000680744|18.469000680744|18.469000680744|18.469000680744|18.469000680744|18.469000680744|18.469000680744|18.141401919295|18.141401919295|18.141401919295|18.141401919295|18.141401919295|18.141401919295|18.141401919295|18.141401919295|18.141401919295|18.141401919295|18.141401919295|18.141401919295|18.141401919295||||18.141401919295|18.141401919295|17.933576058587|17.933576058587|17.933576058587|17.933576058587|17.427662342169|17.427662342169|-19.867366602691|-19.867366602691|-19.867366602691|-19.867366602691|-19.867366602691|-19.867366602691|-19.867366602691|-19.867366602691|-19.867366602691||-19.867366602691|-19.867366602691|-19.867366602691|-19.867366602691|-19.867366602691|-19.867366602691|-19.867366602691|-19.867366602691|-19.867366602691|-19.867366602691|-19.867366602691|-19.867366602691|-20.464296661783|-20.550329352936|-20.708143818733|-21.142381575766|-21.617090016673|-22.103433695181|20.017145106443|20.017145106443|20.017145106443|20.017145106443|20.017145106443|20.017145106443|20.017145106443|20.017145106443|20.017145106443|20.017145106443|20.017145106443
07383|101053|/equities/hangzhou-gearb|SHANGHAICOMP||-8.1537773208956|-8.1537773208956|-8.1537773208956|-8.3458638541279|-8.7465153394339|-8.9400169516269|-9.2272410817349|-9.3016185819295|-9.3016185819295|-9.3016185819295|-9.3016185819295|-9.3016185819295|-9.3016185819295|-9.7317982315119|-9.8886646296245|-10.061294293587|-10.483104838469|9.0986165821297|9.0986165821297|9.0986165821297|9.0986165821297|9.0986165821297|9.0986165821297|9.0986165821297|9.0986165821297|9.0986165821297|9.0986165821297|9.0986165821297||9.0986165821297|9.0986165821297|9.0986165821297|9.0986165821297|9.0986165821297|9.0986165821297|9.0986165821297|9.0986165821297|9.0986165821297|9.0986165821297|9.0986165821297|9.0986165821297|8.9906253368926|8.9906253368926|8.9906253368926|8.9906253368926|8.9906253368926|8.9906253368926|8.9906253368926|8.9906253368926|8.9906253368926|8.9906253368926|8.9906253368926|8.9906253368926|8.9906253368926|8.9906253368926|8.9906253368926|8.9906253368926|8.9906253368926|8.9906253368926|8.864784727282|8.864784727282|8.8514272479953|8.8499781371183|8.8499781371183|8.8499781371183|8.8499781371183|8.8499781371183|8.7733094163544|8.7408990272556|8.6171105579838|8.5517893054204|8.4919878882519|-9.0815808958301|-9.0815808958301|-9.0815808958301|-9.0815808958301|-9.0815808958301|-9.0815808958301|-9.0815808958301|-9.2805935652767|-9.2805935652767|-9.3806592393489|-9.4735106283395|-9.513345062067|-9.6320496790164|-9.7533888543705|-9.7989535262347|-9.7989535262347|-9.7989535262347|||||||-9.7989535262347|-9.7989535262347|-9.7989535262347|-9.7989535262347|-9.7989535262347|-9.7989535262347|-9.9510593867038|-10.013702943292|-10.013702943292|-10.013702943292|-10.050225869775|-10.050225869775|-10.050225869775|-10.050225869775|-10.050225869775|-10.050225869775|-10.050225869775|-10.050225869775|-10.050225869775|-10.050225869775|-10.050225869775|-10.050225869775|-10.050225869775|-10.050225869775|-10.050225869775|-10.191361365451|-10.272730627342|-10.272730627342|-10.357477866592|-10.586629278786|-10.586629278786|-10.586629278786|-10.676826327092|-10.676826327092|-10.844807352232|-10.991452497031|-11.057169536513|-11.228522092944|-11.254468316111|-11.263225186597|-11.263225186597|-11.263225186597|-11.263225186597|-11.263225186597|-11.353027887621|-11.558919928117|-11.812133283133|10.518241053736|10.518241053736|10.518241053736|10.518241053736|10.518241053736|10.518241053736|10.518241053736|10.518241053736|10.518241053736|10.518241053736|10.518241053736|10.518241053736|10.518241053736|10.518241053736|10.518241053736|10.518241053736|10.518241053736|10.518241053736|10.514157222284|10.310409704865|10.310409704865|10.310409704865|||10.310409704865|-11.224191706704|-11.224191706704|-11.224191706704|-11.224191706704|-11.224191706704|-11.224191706704|-11.224191706704|-11.224191706704|-11.324657008965|-11.54017458792|-11.868527050763|10.175785524815|10.175785524815|10.175785524815|10.102176509052|10.102176509052|10.102176509052|10.102176509052|10.102176509052|10.102176509052|10.102176509052|9.9465662234846|9.9465662234846|9.9465662234846|9.9281211610962|9.9281211610962|9.9281211610962|9.9281211610962|9.8934681411506|9.8256276351436|9.8256276351436|9.8256276351436|9.0151418825237|-10.020625767768||||-10.020625767768|-10.020625767768|-10.020625767768|-10.020625767768|-10.020625767768|-10.157552183493|-10.157552183493|-10.157552183493|9.5930304974055|9.5930304974055|9.5930304974055|9.5930304974055|9.5930304974055|9.5930304974055|9.5930304974055|9.5930304974055|9.5930304974055||9.5930304974055|9.5930304974055|9.5930304974055|9.5930304974055|9.5930304974055|9.5930304974055|9.5930304974055|9.4161454803122|9.1423837483341|9.0370931427142|8.9532089143997|8.9532089143997|8.9532089143997|8.9532089143997|8.9532089143997|8.9532089143997|8.9532089143997|8.9532089143997|8.9532089143997|8.9532089143997|8.9532089143997|8.9532089143997|8.8180096844839|8.8083443354685|8.785382556818|8.7597914918106|8.7597914918106|8.7597914918106|8.7486313929579
07384|945720|/equities/hangzhou-cable-co-ltd|SHANGHAICOMP||-4.8179992140466|-4.8179992140466|-4.8622214464273|-5.1696904928515|-5.4774339498225|-5.5932598711322|-5.900844242978|-6.1145337650781|-6.1145337650781|-6.1145337650781|-6.1145337650781|-6.1145337650781|-6.1145337650781|-6.5539262636509|5.9663263442929|5.9663263442929|5.9663263442929|5.9663263442929|5.9663263442929|5.9663263442929|5.9663263442929|5.9663263442929|5.9663263442929|5.9663263442929|5.9663263442929|5.9663263442929|5.9663263442929|5.9486957791575||5.796328544962|-6.3212609875502|-6.3212609875502|-6.3519567503203|-6.390507593604|6.0004440545935|6.0004440545935|6.0004440545935|6.0004440545935|6.0004440545935|6.0004440545935|6.0004440545935|6.0004440545935|6.0004440545935|6.0004440545935|6.0004440545935|6.0004440545935|6.0004440545935|6.0004440545935|6.0004440545935|6.0004440545935|6.0004440545935|6.0004440545935|6.0004440545935|6.0004440545935|6.0004440545935|6.0004440545935|6.0004440545935|6.0004440545935|6.0004440545935|5.9849378002903|5.9552935510532|5.9552935510532|5.9114370776167|5.8832632913579|-6.2885686528074|-6.2885686528074|-6.2885686528074|-6.2885686528074|-6.2885686528074|-6.2885686528074|-6.2885686528074|-6.2885686528074|-6.2885686528074|-6.2885686528074|-6.2885686528074|-6.2885686528074|-6.2885686528074|-6.2885686528074|-6.3306318269159|5.8218066524974|5.8218066524974|5.8218066524974|5.8218066524974|5.8134648917034|5.8134648917034|5.7938501170294|5.7515000028761|5.7277778434921|5.719753085261|||||||-6.0670723068166|-6.0670723068166|-6.0670723068166|-6.0670723068166|-6.0670723068166|-6.0670723068166|-6.0670723068166|-6.0670723068166|-6.0670723068166|-6.0670723068166|-6.0670723068166|-6.0670723068166|-6.0670723068166|-6.0670723068166|-6.0670723068166|-6.0670723068166|-6.0670723068166|-6.0670723068166|-6.0670723068166|-6.0670723068166|-6.0670723068166|-6.0670723068166|-6.0670723068166|-6.0670723068166|-6.0670723068166|-6.1606357746044|-6.1626143609109|-6.1626143609109|-6.1626143609109|-6.1703266551247|-6.1703266551247|-6.180362773179|-6.2198476529111|-6.2920527166778|-6.405378891793|-6.405378891793|-6.405378891793|-6.405378891793|-6.405378891793|-6.405378891793|-6.405378891793|-6.405378891793|-6.405378891793|-6.405378891793|-6.405378891793|-6.4607763312077|-6.4607763312077|-6.4776249606197|-6.4776249606197|-6.5023612135853|-6.6070679949616|-6.6745199679108|-6.7227999632857|-6.7386665018954|-6.7612961036804|-6.8292176704542|-6.863691704698|-6.863691704698|-6.863691704698|-6.863691704698|-6.863691704698|-6.863691704698|-6.863691704698|-6.863691704698|-6.863691704698|-6.863691704698|-6.863691704698|-6.863691704698|-6.8723870035937|||-6.8723870035937|-6.8723870035937|-6.8723870035937|-6.8723870035937|-6.8993189066571|-6.9229068809961|-6.9229068809961|-6.9229068809961|-7.0643410212701|-7.1346209572854|-7.1346209572854|6.3170879100095|6.3170879100095|6.3170879100095|6.3170879100095|6.3170879100095|6.3170879100095|6.3170879100095|6.3170879100095|5.8228755763649|5.6813897178349|5.6813897178349|5.6798773392237|5.603752465623|5.5875029250178|5.5133364911646|5.4664849170678|5.405104652922|5.405104652922|5.3773385858984|5.2986199509748|5.2986199509748|5.2986199509748|5.2695776501903|5.2272562116764||||5.2272562116764|-5.6364933572322|-5.6364933572322|-5.6364933572322|-5.7055482690102|-5.74005355488|-5.760059564762|-5.8018830767055|-5.8018830767055|-5.8018830767055|-5.8018830767055|-5.8278187752235|-5.8278187752235|-5.8542428811908|-5.9026455654186|-5.9026455654186|-5.9340506409586||-6.0428339480228|-6.060574465664|-6.060574465664|-6.060574465664|-6.1161940425322|-6.1332190576013|-6.1332190576013|-6.1332190576013|-6.1332190576013|-6.1332190576013|-6.1332190576013|-6.1332190576013|-6.1332190576013|-6.1332190576013|-6.1332190576013|-6.1332190576013|5.7147953506447|5.7147953506447|5.7147953506447|5.6324070754692|5.6324070754692|5.6324070754692|5.6324070754692|5.6324070754692|5.6324070754692|5.6324070754692|5.6324070754692|5.6324070754692|5.6324070754692
07385|994552|/equities/hangzhou-electronic-soul-network-te|SHANGHAICOMP||-18.086810190948|-18.086810190948|-18.509789342651|-20.02087695838|-21.243197205343|-21.376885046206|-21.977093605688|-22.845105494052|-23.111478277792|-23.111478277792|-23.111478277792|-23.111478277792|-23.111478277792|-23.512754489702|-23.515992143176|-23.515992143176|-23.976102487271|-24.268447708228|-24.651051864733|-25.074858932487|-25.074858932487|-25.074858932487|-25.276082890266|-25.276082890266|-25.276082890266|-25.276082890266|-25.276082890266|-25.276082890266||-25.276082890266|-25.276082890266|-25.276082890266|-25.276082890266|-25.276082890266|-27.923425560786|24.062143896685|24.062143896685|24.062143896685|24.062143896685|24.062143896685|24.062143896685|24.062143896685|24.062143896685|24.062143896685|24.062143896685|24.062143896685|24.062143896685|24.062143896685|24.062143896685|24.062143896685|24.062143896685|24.062143896685|24.062143896685|24.062143896685|24.062143896685|24.062143896685|24.062143896685|24.062143896685|24.018353677188|24.018353677188|24.018353677188|24.018353677188|24.018353677188|24.018353677188|24.018353677188|24.018353677188|23.735392173567|23.19376890796|22.793076861099|-26.325102584804|-26.325102584804|-26.325102584804|-26.325102584804|-26.325102584804|-26.325102584804|-26.325102584804|-26.755127261811|-26.755127261811|-26.755127261811|-27.512918603346|-27.777687854155|-27.898542318724|-28.498379930283|-29.00208932429|-29.632876836254|-30.36152920347|-30.634477240305|-30.728308366914|-31.127009576315|||||||-32.107232192881|-32.618592266382|-33.13297834458|-33.13297834458|-33.13297834458|-33.13297834458|-34.391641511543|-35.138864753482|-35.138864753482|-35.138864753482|-36.523184297081|-37.451870703693|-38.444855875435|32.005457235214|32.005457235214|32.005457235214|30.575812570397|30.575812570397|29.57923639278|-35.216357058012|-35.216357058012|-35.216357058012|-35.216357058012|-35.216357058012|-35.216357058012|-35.351429348771|-35.351429348771|-35.673554433207|-35.673554433207|-35.715062049605|-35.880069418724|-36.077298345362|-36.696170959692|-36.696170959692|-37.001856443861|-37.050950815919|-37.599391728245|-37.795096256913|-37.795096256913|-37.795096256913|-37.795096256913|-37.795096256913|-37.795096256913|-37.795096256913|-37.795096256913|-38.542332175243|-39.179813706067|-39.815345485107|-40.05538443183|-40.202095864604|-40.675105702425|-41.52011726912|-42.008461513079|-42.99551279231|-43.271063535842|-43.271063535842|-43.991735795508|-44.77693022994|-44.812143530093|-44.897936094295|-46.243818535287|-47.047020026798|-47.646131803321|-51.217923802057|-54.212139414327|-54.37548008497|-54.37548008497|-54.710474066182|-54.710474066182|||-54.710474066182|-54.710474066182|-54.710474066182|-54.710474066182|-54.710474066182|-54.710474066182|-54.710474066182|-54.710474066182|-54.710474066182|-54.710474066182|-54.710474066182|-54.710474066182|-54.710474066182|-54.710474066182|-54.710474066182|-54.710474066182|-54.710474066182|-54.710474066182|-54.710474066182|-54.710474066182|-54.710474066182|-54.710474066182|-54.710474066182|-54.710474066182|-54.710474066182|-54.710474066182|-54.778114029708|-54.778114029708|-56.129285899785|-56.129285899785|-56.129285899785|44.152730121937|44.152730121937|44.152730121937|44.152730121937||||44.152730121937|44.152730121937|44.152730121937|44.152730121937|40.692135422718|40.692135422718|37.285149672839|34.729055938028|32.777981859829|32.777981859829|32.777981859829|32.777981859829|31.904425416153|29.455339791061|29.455339791061|26.329636021408|26.329636021408||26.329636021408|25.898483722246|25.440120732694|25.440120732694|25.440120732694|25.440120732694|25.440120732694|25.200132621559|24.908482089343|24.376647117737|24.113124105112|24.113124105112|24.113124105112|24.113124105112|24.113124105112|24.113124105112|24.113124105112|24.113124105112|24.113124105112|24.113124105112|24.113124105112|24.113124105112|24.113124105112|24.113124105112|24.113124105112|24.113124105112|24.113124105112|24.113124105112|24.113124105112
07386|942835|/equities/hz-first|SHANGHAICOMP||-25.237296207392|-25.237296207392|-25.237296207392|-25.237296207392|-26.058220290299|-26.058220290299|-26.058220290299|-26.058220290299|-27.230245589278|22.578622914203|22.578622914203|22.578622914203|22.578622914203|22.578622914203|22.578622914203|22.219580651266|22.102190037151|22.102190037151|22.102190037151|22.102190037151|21.790461706936|21.790461706936|21.790461706936|21.790461706936|21.790461706936|21.790461706936|21.790461706936|21.790461706936||21.790461706936|20.620513041615|-23.268446764157|-23.268446764157|-23.268446764157|-23.268446764157|-23.268446764157|-23.268446764157|-23.268446764157|-23.268446764157|-23.818794248098|-23.818794248098|-23.818794248098|-23.884707800436|-23.884707800436|-23.884707800436|-23.884707800436|-24.235231364091|-24.360257003396|-24.583062434295|-25.064514769558|-25.662238162362|-25.9041529161|-26.197947023341|-26.628829847916|24.413016155671|24.413016155671|24.413016155671|24.413016155671|24.413016155671|24.413016155671|24.413016155671|24.413016155671|23.867794914721|23.514273866539|23.514273866539|23.514273866539|-27.147078505894|-27.147078505894|-27.147078505894|-27.147078505894|-27.147078505894|-27.147078505894|-27.147078505894|-27.147078505894|-27.147078505894|-27.147078505894|-28.238420265406|-28.382083699236|-28.382083699236|-28.382083699236|-28.382083699236|-28.848426603751|-29.32102942409|-29.66239033047|-29.66239033047|-29.66239033047|-29.66239033047|-29.66239033047|-29.66239033047|||||||-29.66239033047|-29.66239033047|-29.66239033047|-29.66239033047|-29.719322419869|-29.972025368729|-30.41891656774|-31.07768573648|-31.314055806402|-31.314055806402|-31.518395615953|-31.853217338343|-32.041071283988|-32.041071283988|-32.305079950417|-32.480566065361|-32.480566065361|-32.480566065361|-32.480566065361|-32.480566065361|-32.480566065361|-32.480566065361|-32.480566065361|-32.480566065361|-32.480566065361|-32.480566065361|-32.480566065361|-33.125628622429|-33.868476505694|-34.510528586107|-34.700031622469|-35.151702095203|-35.976891492398|-36.49797630142|-36.49797630142|-36.49797630142|-36.49797630142|-36.49797630142|-36.49797630142|-36.49797630142|-36.49797630142|-36.49797630142|-36.49797630142|-36.49797630142|-36.49797630142|-36.49797630142|-36.49797630142|-36.49797630142|-36.49797630142|-37.01719538184|32.971179755031|32.971179755031|32.971179755031|32.971179755031|32.971179755031|32.971179755031|32.971179755031|32.971179755031|32.971179755031|32.971179755031|32.971179755031|32.971179755031|32.971179755031|32.971179755031|32.971179755031|32.971179755031|31.241308194066|30.159787687621|29.230283363477|||29.230283363477|29.230283363477|28.900312856188|28.840347982502|-32.586848042199|-32.586848042199|-32.586848042199|-32.586848042199|-32.586848042199|-33.153165470438|-33.606294352564|-33.984216909444|-35.191906960845|-35.652637208767|-35.652637208767|-35.652637208767|-35.746412795989|-35.746412795989|-35.746412795989|-35.746412795989|-35.746412795989|-35.746412795989|-35.746412795989|-35.746412795989|-36.369028032056|-36.87669938166|-36.943948036642|-37.073388884356|-37.073388884356|-37.653742970129|-37.653742970129|-37.903761321858|-38.213308031079|-38.213308031079|-38.213308031079||||-38.213308031079|-38.213308031079|-38.213308031079|-38.213308031079|-39.036610796183|-39.772225935923|-39.772225935923|-40.653660226383|-41.392160230785|-41.532029477056|-41.532029477056|-42.20622247159|-42.959292236296|-43.854370769889|-44.473505533438|-44.770153749996|-44.770153749996||-45.437468145748|-46.597186404753|-46.711644561473|-46.711644561473|-46.711644561473|-46.711644561473|-46.711644561473|-46.711644561473|-46.822930585462|-46.822930585462|-46.822930585462|-46.822930585462|-46.822930585462|-47.969921813097|-49.339989487426|-49.480542306653|-49.970838472304|-50.530296031035|-51.793580893451|-51.983638610013|-51.983638610013|-51.983638610013|-51.983638610013|-51.983638610013|-51.983638610013|-51.983638610013|-51.983638610013|-51.983638610013|-51.983638610013
07387|1043308|/equities/hangzhou-freely-communication|SHANGHAICOMP||-11.87927920465|-11.87927920465|-11.87927920465|-11.973643749338|-12.640715141409|-12.788016923393|-13.018908324204|-13.441564098952|-13.602993921575|-13.602993921575|-13.602993921575|-13.602993921575|-13.648882181707|-14.241535539167|-14.708373143427|-14.722636622579|-15.02681850768|-15.137576096332|-15.297903559099|-15.297903559099|-15.297903559099|-15.297903559099|-15.40635573614|-15.40635573614|-15.40635573614|-15.40635573614|-15.40635573614|-15.40635573614||-15.40635573614|-15.40635573614|-15.40635573614|-15.562061969311|-15.668957807257|-15.959763146273|-15.959763146273|-16.187053699101|-16.187053699101|-16.353392833698|-16.527658615099|15.423109523929|15.423109523929|15.423109523929|15.423109523929|15.423109523929|15.423109523929|15.423109523929|15.423109523929|15.423109523929|15.423109523929|15.423109523929|15.423109523929|15.30197444449|15.30197444449|15.30197444449|15.30197444449|15.30197444449|15.30197444449|15.30197444449|15.223222435722|15.223222435722|15.223222435722|14.997469042418|14.890699222578|14.890699222578|14.890699222578|14.750221441072|14.70302380222|14.408901802542|14.408901802542|14.408901802542|14.408901802542|14.24433529801|14.063706111322|13.764673815182|13.635748662342|13.431360911529|13.431360911529|13.431360911529|13.431360911529|13.431360911529|13.431360911529|13.422067694312|13.230074516541|13.191326802167|13.191326802167|13.187585293356|13.120094920864|12.968993718613|||||||12.814577216581|12.814577216581|12.814577216581|12.814577216581|12.814577216581|12.814577216581|12.814577216581|12.814577216581|12.814577216581|12.814577216581|12.814577216581|12.755085435924|12.728994600342|12.728994600342|12.231105478126|12.207339136157|12.06259890878|11.90899850355|11.758332321229|11.669848955456|-12.615141591013|-12.615141591013|-12.615141591013|-12.615141591013|-12.615141591013|-12.615141591013|-12.615141591013|-12.615141591013|-12.615141591013|-12.615141591013|-12.615141591013|-12.615141591013|-12.615141591013|-12.615141591013|-12.615141591013|-12.615141591013|-12.615141591013|-12.615141591013|-12.615141591013|-12.615141591013|-12.615141591013|-12.671268101732|-12.678615182395|-12.678615182395|-12.678615182395|-12.678615182395|-12.704458733148|-12.704458733148|-12.704458733148|-12.776064894537|-12.797294746881|11.924110201466|11.924110201466|11.924110201466|11.924110201466|11.924110201466|11.924110201466|11.924110201466|11.924110201466|11.924110201466|11.924110201466|11.924110201466|11.924110201466|11.924110201466|11.924110201466|11.924110201466|11.924110201466|11.924110201466|11.924110201466|||11.924110201466|11.924110201466|11.924110201466|11.924110201466|11.924110201466|11.904011544771|11.889145145727|11.889145145727|11.889145145727|11.889145145727|11.889145145727|11.889145145727|11.889145145727|-12.841245662176|-12.841245662176|-12.841245662176|-12.841245662176|-12.841245662176|-12.841245662176|-12.841245662176|-12.841245662176|-12.841245662176|-12.841245662176|-12.841245662176|-12.841245662176|-12.841245662176|-12.853051462663|-13.014501349675|-13.140557042479|-13.204823265987|-13.204823265987|-13.396564474717|-13.396564474717|-13.396564474717|-13.396564474717||||-13.396564474717|-13.396564474717|-13.525071716987|-13.677302202343|-13.889940537493|-13.889940537493|-14.035489706508|-14.281099589127|-14.343443905267|-14.449937382178|-14.482708126126|-14.531010946325|-14.531010946325|-14.531010946325|-14.531010946325|-14.531010946325|-14.531010946325||-14.531010946325|-14.531010946325|-14.531010946325|-14.531010946325|-14.531010946325|-14.531010946325|-14.531010946325|-14.531010946325|-14.531010946325|-14.531010946325|-14.531010946325|-14.531010946325|-14.531010946325|-14.531010946325|13.140295552361|13.140295552361|13.140295552361|13.140295552361|13.140295552361|13.140295552361|13.140295552361|13.140295552361|13.140295552361|13.140295552361|13.140295552361|13.140295552361|13.140295552361|13.140295552361|13.140295552361
07388|100915|/equities/hz-jiebai|SHANGHAICOMP||-6.3994567378937|-6.3994567378937|-6.3994567378937|-6.4716187301145|-6.7506875531393|-6.7957639447536|-6.9247689902923|-6.9247689902923|-6.9247689902923|-6.9247689902923|-6.9247689902923|-6.9247689902923|-6.9247689902923|-7.140854352066|-7.3781713306342|-7.3957460522028|-7.6239788544196|-7.6239788544196|-7.6239788544196|-7.6239788544196|-7.6239788544196|-7.6239788544196|-7.6239788544196|-7.6239788544196|-7.6921964854392|-7.6921964854392|-7.7017098568895|-7.7017098568895||-7.7017098568895|-7.7017098568895|-7.7017098568895|-7.7017098568895|-7.7891222528858|-7.9995804155582|7.002578278121|7.002578278121|7.002578278121|7.002578278121|7.002578278121|7.002578278121|6.5467535872555|-7.7175261832932|-7.7175261832932|-7.8978068671469|-8.0947854874138|7.2782916482953|7.2782916482953|7.2782916482953|7.2782916482953|7.2782916482953|7.2782916482953|7.2782916482953|7.0914350810612|7.0171502500733|6.9757223824616|6.9530249944391|-7.6136109604436|-7.6136109604436|-7.6345678450882|-7.6484089562429|-7.6892302477164|-7.6892302477164|-7.6892302477164|-7.6991447832632|-7.8055536629766|-7.8055536629766|-7.8055536629766|-7.8055536629766|-7.8055536629766|-7.8997405168306|-7.8997405168306|-7.8997405168306|-7.8997405168306|-7.8997405168306|-7.9374895754667|-7.9897046652803|-7.9897046652803|-7.9897046652803|-8.115227444014|-8.2758080772129|-8.4814533184598|-8.6810593550548|-8.8561771120346|-9.1190856259969|-9.3389840702113|-9.6022044398053|-9.9274496212782|-10.241610462487|||||||-10.626233770914|-10.928592896535|-11.376769728213|8.7234572936665|8.7234572936665|8.7234572936665|8.7234572936665|8.7234572936665|8.7167488984454|8.7167488984454|8.7167488984454|8.7167488984454|8.7167488984454|8.7167488984454|8.7167488984454|8.5451843213873|8.5451843213873|8.0807830139243|-8.923848605911|-8.923848605911|-8.923848605911|-8.9895966919568|-8.9895966919568|-8.9895966919568|-8.9895966919568|-9.0801077851881|-9.1026020767794|-9.1026020767794|-9.1784465845543|-9.3030433321689|-9.3030433321689|-9.3030433321689|-9.3030433321689|-9.3030433321689|-9.3239370081927|8.6148767643471|8.6148767643471|8.6148767643471|8.6148767643471|8.6148767643471|8.6148767643471|8.6148767643471|8.6148767643471|8.5820854696189|8.4806504285506|-9.0911094238365|-9.0911094238365|-9.0911094238365|-9.0911094238365|-9.0911094238365|-9.0911094238365|-9.0911094238365|-9.0911094238365|-9.0911094238365|-9.0911094238365|-9.0911094238365|-9.0911094238365|-9.0911094238365|-9.0911094238365|-9.0911094238365|-9.1284551145859|-9.206617090683|-9.2486740326301|-9.2486740326301|-9.2486740326301|-9.2486740326301|-9.2486740326301|-9.2486740326301|-9.2486740326301|||-9.4646380450346|8.477487949762|8.477487949762|8.477487949762|8.477487949762|8.477487949762|8.4522088945279|8.3656287002428|8.3656287002428|8.3184764967874|8.2638597383562|8.2638597383562|8.2588063288056|8.2588063288056|8.2588063288056|8.2588063288056|8.2588063288056|8.2588063288056|8.2588063288056|8.2588063288056|8.2588063288056|8.2588063288056|8.2588063288056|8.2588063288056|8.2588063288056|8.2588063288056|8.2588063288056|8.2588063288056|8.2588063288056|8.2588063288056|8.1397842884421|8.1286495527029|7.9490548593468|7.8872830583725|7.7497592186567||||7.4019023033043|7.4019023033043|7.4019023033043|7.4019023033043|7.4019023033043|7.4019023033043|7.4019023033043|7.4019023033043|7.4019023033043|7.4019023033043|7.4019023033043|7.4019023033043|7.4019023033043|7.4019023033043|7.4019023033043|7.4019023033043|7.4019023033043||7.4019023033043|7.4019023033043|7.4019023033043|7.4019023033043|7.4019023033043|7.4019023033043|7.4019023033043|7.4019023033043|7.3748912912895|7.3437680781207|7.3054835421058|7.3054835421058|7.3054835421058|7.3054835421058|7.3054835421058|7.3054835421058|7.3054835421058|7.3054835421058|7.3054835421058|7.3054835421058|7.3054835421058|7.3054835421058|7.3034498111879|7.3034498111879|7.3034498111879|7.3034498111879|7.3034498111879|7.3034498111879|7.3034498111879
07389|1164176|/equities/hangzhou-juheshun-new-material|SHANGHAICOMP||-8.3606185387257|-8.3606185387257|-8.3606185387257|-8.3606185387257|-8.7679096803271|-8.7993439419627|-9.1698268501361|-9.3454383749274|-9.3454383749274|-9.3454383749274|-9.3454383749274|-9.3454383749274|-9.4354873651164|-9.8488747801933|-10.105092150507|-10.105092150507|9.3625712936755|9.3625712936755|9.3625712936755|9.3625712936755|9.3625712936755|9.3625712936755|9.3625712936755|9.3625712936755|9.3625712936755|9.3625712936755|9.3625712936755|9.2756345609422||-10.008024872576|-10.008024872576|-10.008024872576|-10.057249958024|-10.134166380549|-10.225740535154|9.6029947423714|9.6029947423714|9.6029947423714|9.6029947423714|9.6029947423714|9.6029947423714|9.6029947423714|9.6029947423714|9.6029947423714|9.6029947423714|9.6029947423714|9.6029947423714|9.6029947423714|9.6029947423714|9.6029947423714|9.6029947423714|9.6029947423714|9.4907627732802|9.4907627732802|9.4907627732802|9.4907627732802|9.4907627732802|9.4907627732802|9.4907627732802|9.4192137491615|9.4192137491615|9.3913480718833|9.2442762542546|9.1607899889288|9.1607899889288|9.1607899889288|9.1503223031691|9.0664695733047|9.0294104674632|8.9565166653012|8.9565166653012|8.9565166653012|8.8600181673208|8.6677978937536|-9.4346726564308|-9.4346726564308|-9.4346726564308|-9.4346726564308|-9.4346726564308|-9.5407474468968|-9.5941639951889|-9.6924048057336|-9.7197946416035|-9.7197946416035|-9.7197946416035|-9.7197946416035|-9.7197946416035|-9.7197946416035|-9.7197946416035|||||||-9.7197946416035|-9.7197946416035|-9.7197946416035|-9.7566600153346|-9.7566600153346|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.7649348972293|-9.826038757745|-9.8867101843528|9.3508206435499|9.3508206435499|9.3508206435499|9.3508206435499|9.3508206435499|9.3508206435499|9.3508206435499|9.3508206435499|9.3508206435499|9.3508206435499|9.3508206435499|9.3508206435499|9.3508206435499|9.3508206435499|9.3508206435499|9.3220230284066|9.2445960386705|9.2445960386705|9.1889956112385|9.1533079459126|9.1533079459126|9.1533079459126|9.1533079459126|9.0925639287029|9.0405816536101|9.0405816536101|9.0405816536101|9.0028684912955|8.9865207472152|8.9247512886164|8.9247512886164|8.9247512886164|8.9247512886164|8.9108352207737|-9.4590711926199|-9.4590711926199|-9.4590711926199|-9.4590711926199|-9.4590711926199|-9.4590711926199|-9.4590711926199|||-9.6078568934045|-9.6998409693596|-9.7245583311349|-9.7245583311349|-9.7245583311349|-9.7245583311349|-9.7245583311349|-9.7245583311349|-9.7606201983855|-9.8745782482808|-9.973420578924|-10.147466155634|-10.147466155634|-10.147466155634|-10.147466155634|-10.147466155634|-10.208295845042|-10.385328583199|-10.557031159355|-10.629452197063|-10.629452197063|-10.629452197063|-10.629452197063|-10.629452197063|-10.694390526865|-10.894878272054|-10.93097626262|-10.938862340241|-11.050328006721|-11.050328006721|-11.050328006721|-11.050328006721|-11.050328006721|-11.050328006721|-11.050328006721||||-11.050328006721|-11.050328006721|-11.050328006721|-11.050328006721|-11.155920600865|-11.359911494756|-11.512678946946|-11.629643323128|-11.708493102595|-11.741287435775|-11.741287435775|-11.783097282256|-11.858762159275|-11.858762159275|-11.885447237138|-11.885447237138|-11.917163289525||-11.995785399631|-11.995785399631|-11.995785399631|-11.995785399631|-12.144206069526|-12.310228637652|-12.388032334598|-12.552813893724|-12.590293427195|-12.590293427195|-12.590293427195|-12.590293427195|-12.590293427195|-12.590293427195|-12.675881725644|-12.684868607361|-12.735275434961|-12.735275434961|-12.735275434961|-12.735275434961|-12.982527864763|12.108089834585|12.108089834585|12.108089834585|12.108089834585|12.108089834585|12.108089834585|12.108089834585|12.108089834585
07390|996556|/equities/hangzhou-nbond-nonwovens-co-ltd|SHANGHAICOMP||-11.205074478135|-11.205074478135|-11.489527041101|-12.326140940613|-13.227379176822|-13.256532030864|-13.837257894723|-14.349731110697|-14.626173634059|-14.626173634059|-14.626173634059|-14.626173634059|-14.626173634059|-15.108526118074|13.441582325508|13.441582325508|13.441582325508|13.323065026074|13.323065026074|13.282850406202|13.189651020381|13.189651020381|13.189651020381|13.189651020381|13.189651020381|13.167389560643|13.095549755212|13.095549755212||13.095549755212|13.095549755212|13.095549755212|13.095549755212|13.095549755212|13.095549755212|13.095549755212|13.095549755212|13.095549755212|13.095549755212|13.095549755212|13.095549755212|13.095549755212|13.095549755212|13.095549755212|13.095549755212|13.095549755212|13.095549755212|13.095549755212|13.095549755212|12.969177207006|12.969177207006|12.969177207006|12.928742482157|12.928742482157|12.928742482157|12.928742482157|12.928742482157|12.928742482157|12.928742482157|12.928742482157|12.928742482157|12.928742482157|12.928742482157|12.928742482157|12.928742482157|12.928742482157|12.928742482157|12.928742482157|12.928742482157|12.928742482157|12.928742482157|12.928742482157|12.474158103699|12.031286406776|12.024743104925|12.024743104925|12.024743104925|12.024743104925|12.024743104925|12.024743104925|12.024743104925|12.024743104925|12.024743104925|12.024743104925|12.024743104925|12.024743104925|12.024743104925|12.024743104925|12.024743104925|||||||12.024743104925|12.024743104925|12.024743104925|12.024743104925|12.024743104925|12.024743104925|12.024743104925|12.009713995181|11.955502470913|11.955502470913|11.955502470913|11.955502470913|11.944848154622|11.944848154622|11.944848154622|11.944848154622|11.944848154622|11.944848154622|11.944848154622|11.55820777514|-13.096642517943|-13.096642517943|-13.096642517943|-13.096642517943|-13.096642517943|-13.096642517943|-13.232953965562|12.169217024905|12.169217024905|12.169217024905|12.169217024905|12.169217024905|12.169217024905|12.169217024905|12.169217024905|12.169217024905|12.169217024905|12.169217024905|12.169217024905|12.169217024905|12.169217024905|12.169217024905|12.169217024905|12.169217024905|12.099157075654|12.099157075654|12.098508124628|12.089453067027|11.980503176807|11.931460712993|11.931460712993|11.931460712993|11.931460712993|11.931460712993|11.931460712993|11.931460712993|11.931460712993|11.730511875775|11.715568882256|11.634521014193|11.599531682307|11.599531682307|11.567384918008|11.567384918008|11.444872599481|11.248477149101|11.248477149101|11.248477149101|11.248477149101|||11.248477149101|11.248477149101|11.248477149101|11.248477149101|11.248477149101|11.248477149101|11.248477149101|11.248477149101|11.248477149101|11.248477149101|11.248477149101|11.248477149101|11.248477149101|11.248477149101|11.248477149101|11.248477149101|11.248477149101|11.248477149101|11.248477149101|11.248477149101|11.248477149101|11.248477149101|11.200530078778|11.135588993374|11.111139632449|11.111139632449|11.111139632449|11.111139632449|11.111139632449|10.950710668813|10.852681962893|10.852681962893|10.852681962893|10.815757530977|10.685842322034||||-11.610273420192|-11.610273420192|-11.610273420192|-11.610273420192|-11.68974803485|-11.749368202064|-11.749368202064|-11.749368202064|-11.749368202064|-11.749368202064|-11.847872088276|-11.847872088276|-11.847872088276|-11.900413802291|-12.087126099428|-12.170139934576|-12.245155442596||-12.425172608032|-12.493916808987|-12.493916808987|-12.49824085437|-12.607489588114|-12.66756173905|-12.66756173905|-12.66756173905|-12.66756173905|-12.66756173905|-12.66756173905|-12.66756173905|-12.801433849436|-12.801433849436|-12.989926709182|-13.002696184589|-13.062995915362|-13.24832863802|-13.345894325286|-13.345894325286|-13.345894325286|-13.345894325286|-13.345894325286|-13.345894325286|-13.345894325286|-13.345894325286|-13.345894325286|-13.345894325286|-13.345894325286
07391|100619|/equities/silan-microele|SHANGHAICOMP||-19.185273023604|-19.185273023604|-19.185273023604|-19.185273023604|-20.086415657466|-20.277683135608|-20.744092593303|-21.597881566275|-21.948712184598|-21.948712184598|-21.948712184598|-21.948712184598|-21.988569288971|-22.196501599421|-22.196501599421|-22.196501599421|-22.315263672967|-22.315263672967|-22.315263672967|-22.315263672967|-22.315263672967|-22.315263672967|-22.526403555494|-22.568781889391|-23.143091136562|-23.373434842016|-23.482146575832|-23.482146575832||-23.482146575832|-23.482146575832|-23.482146575832|-23.599050763342|-23.773390614427|-23.776545563712|-23.817271805885|-23.983079805509|-24.118977854137|-24.322197831874|-24.675775118675|-24.794976559362|-24.794976559362|-24.794976559362|-24.794976559362|-24.862750944253|-24.883612351016|-25.285124359745|-25.553471947398|23.735549848515|23.735549848515|23.735549848515|23.735549848515|23.735549848515|23.735549848515|23.735549848515|23.735549848515|23.735549848515|23.735549848515|23.735549848515|23.735549848515|23.735549848515|23.735549848515|23.735549848515|23.735549848515|23.735549848515|23.735549848515|23.531728153413|23.531728153413|23.220254029373|22.397504053226|-24.964840200635|-24.964840200635|-24.964840200635|-24.964840200635|-24.964840200635|-24.964840200635|-24.964840200635|-24.964840200635|-24.964840200635|-25.706490175693|-25.965265314219|-25.965265314219|-25.965265314219|-25.965265314219|-25.965265314219|-25.965265314219|-25.965265314219|-25.965265314219|-25.965265314219|||||||-26.088071655827|-26.131879034844|-26.131879034844|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.31346122338|-26.645511961796|-26.844458210047|-27.145508672988|-27.644454746551|-28.395504718695|-28.513893398613|-28.931548419894|-29.647275305789|-30.52586211209|-31.17984717692|-31.398390361863|-31.398390361863|-31.56321151742|-31.800791083538|-32.054531360814|-32.054531360814|-32.054531360814|-32.054531360814|-32.054531360814|-32.054531360814|-32.054531360814|-32.054531360814|-32.054531360814|-32.054531360814|-32.054531360814|-32.054531360814|-32.054531360814|-32.054531360814|-32.054531360814|-32.054531360814|-32.054531360814|-32.054531360814|-32.054531360814|-32.054531360814|-32.054531360814|-32.054531360814|-32.054531360814|-32.054531360814|-32.054531360814|-32.054531360814|-32.054531360814|-32.054531360814|-32.440034735146|-32.577727667013|||-32.577727667013|-32.577727667013|-32.577727667013|-32.577727667013|-32.577727667013|-32.577727667013|-32.577727667013|-32.577727667013|-32.577727667013|-32.905807247337|-33.673675155834|-34.268527878872|-34.573442920376|-34.573442920376|-34.573442920376|-34.573442920376|-34.573442920376|-35.503686433533|-35.503686433533|-35.503686433533|-35.586319505615|-35.790909620836|-36.211801371843|-36.211801371843|-36.296625751717|-36.296625751717|-36.296625751717|-36.296625751717|-36.866204463893|-36.866204463893|-36.866204463893|-36.866204463893|-36.866204463893|-36.98987929148|-36.98987929148||||-36.98987929148|-37.280777552031|-37.280777552031|-38.057527968512|-39.260589013746|-41.101207294123|36.84787906332|36.84787906332|36.84787906332|36.84787906332|36.84787906332|36.84787906332|36.84787906332|36.84787906332|36.84787906332|36.84787906332|35.722087687068||34.577874309281|34.022129661334|34.022129661334|33.246009051568|33.246009051568|33.246009051568|33.246009051568|33.246009051568|32.680011735764|-35.802630340133|-35.802630340133|-35.802630340133|-35.802630340133|-35.802630340133|-35.802630340133|-35.802630340133|-35.802630340133|-35.823828813027|-35.823828813027|-35.823828813027|-36.101249843209|-36.101249843209|-36.101249843209|-36.101249843209|-36.101249843209|-36.101249843209|-36.186944914492|33.667491178812|33.667491178812
07392|996179|/equities/hangzhou-xzb-tech-co-ltd|SHANGHAICOMP||-20.566368660177|-20.566368660177|-20.566368660177|-20.566368660177|-21.740966462256|-21.931073134874|-22.081192168632|-22.861324373262|-23.630360355396|-24.243734720039|-24.317482077068|-24.482202197651|-24.934113769112|-25.985127003521|-26.592362756564|-26.668181917219|-27.476312342782|-27.848680592796|-28.410756218457|25.147350161742|25.147350161742|25.147350161742|25.147350161742|25.147350161742|25.147350161742|25.147350161742|23.952610591463|23.539568057118||22.276757034776|22.276757034776|22.276757034776|22.276757034776|22.276757034776|22.276757034776|22.276757034776|22.276757034776|22.276757034776|22.276757034776|22.276757034776|22.276757034776|22.276757034776|21.829175084959|21.575701341687|-23.917189958353|-23.917189958353|-23.917189958353|-23.917189958353|-23.917189958353|-23.917189958353|-23.917189958353|-23.917189958353|-23.917189958353|-23.917189958353|-23.917189958353|-23.917189958353|-23.917189958353|-23.917189958353|-23.917189958353|-23.917189958353|-23.917189958353|-23.917189958353|-23.917189958353|-23.917189958353|-23.917189958353|-23.918518322339|-23.918518322339|-23.918518322339|-23.918518322339|-23.918518322339|-23.918518322339|-23.918518322339|-23.918518322339|-24.131687872532|-24.423355959969|-24.423355959969|-24.423355959969|-24.423355959969|-24.423355959969|-25.021118575062|-25.021118575062|-25.26291098167|-25.300043020549|-25.300043020549|-25.300043020549|-25.300043020549|-25.300043020549|-25.300043020549|-25.300043020549|||||||-25.300043020549|-25.300043020549|-25.300043020549|-25.300043020549|-25.300043020549|-25.300043020549|-25.300043020549|-25.300043020549|-25.300043020549|-25.300043020549|-25.300043020549|-25.300043020549|-25.300043020549|-25.300043020549|-25.300043020549|-25.623380989832|-25.881533882135|-26.32559370676|-26.397366450789|-26.397366450789|-26.397366450789|-26.397366450789|-26.397366450789|-26.397366450789|-26.397366450789|23.858326932831|23.858326932831|23.858326932831|23.858326932831|23.858326932831|23.858326932831|23.858326932831|23.858326932831|23.858326932831|23.858326932831|23.858326932831|23.858326932831|23.858326932831|23.858326932831|23.858326932831|23.858326932831|23.858326932831|23.858326932831|23.858326932831|23.858326932831|23.858326932831|23.858326932831|23.858326932831|23.858326932831|23.858326932831|23.858326932831|23.858326932831|23.858326932831|23.858326932831|23.858326932831|23.858326932831|23.858326932831|23.856167935713|23.856167935713|23.856167935713|23.856167935713|23.856167935713|23.856167935713|23.856167935713|23.856167935713|23.856167935713|23.856167935713|23.856167935713|23.856167935713|||22.629075632475|22.513093407205|22.513093407205|22.513093407205|22.513093407205|21.973992488176|21.792213278115|21.346261461822|21.346261461822|21.346261461822|21.290878481127|21.290878481127|21.290878481127|21.097643846116|20.73044858136|20.73044858136|20.73044858136|20.73044858136|20.73044858136|20.73044858136|20.73044858136|20.73044858136|20.270498860304|20.237221095765|20.234690610794|19.823544864552|19.799658392482|19.799658392482|19.799658392482|19.799658392482|19.799658392482|19.799658392482|19.799658392482|19.799658392482|19.799658392482||||18.977396857532|-19.942669517169|-19.942669517169|-19.942669517169|-19.942669517169|-20.152967486525|-20.405518251155|-20.560575173402|-20.636194730362|-20.740672942248|-20.740672942248|-20.838526377245|-21.126140207233|-21.320710069804|-21.543567532598|-21.919519285691|-22.04168728141||-22.256997430409|-22.256997430409|-22.256997430409|-22.256997430409|-22.327218095555|-22.637465203354|-22.67562534124|-22.67562534124|-22.67562534124|-22.67562534124|-22.67562534124|-22.67562534124|-22.969027855996|-23.108920895395|-23.597133993371|-23.966815073472|-24.538683978697|-24.594092784083|21.945424838712|21.945424838712|21.945424838712|21.945424838712|21.945424838712|21.945424838712|21.945424838712|21.945424838712|21.945424838712|21.945424838712|21.945424838712
07393|953926|/equities/hangzhou-youngsun-intelligent-equip|SHANGHAICOMP||7.9589229769277|-9.6842404441045|-9.6842404441045|-9.6842404441045|-9.6842404441045|-9.6842404441045|-9.9758224041381|-10.149996531903|-10.149996531903|-10.149996531903|-10.149996531903|-10.149996531903|-10.284440584645|-10.801600213035|-11.080926176923|-11.080926176923|-11.458251155104|-11.641945958894|-11.697717852903|-11.924686691842|10.728720410324|10.728720410324|10.728720410324|10.728720410324|10.728720410324|10.728720410324|10.728720410324|10.728720410324||10.728720410324|-11.885776085257|-11.885776085257|-11.929751814074|-12.043613209401|-12.166236416139|-12.199151745149|-12.318644011841|-12.318644011841|-12.370716056145|11.537835684731|11.537835684731|11.537835684731|11.537835684731|11.537835684731|11.537835684731|11.537835684731|11.537835684731|11.537835684731|11.537835684731|11.537835684731|11.537835684731|11.537835684731|11.537835684731|11.537835684731|11.537835684731|11.537835684731|11.537835684731|11.537835684731|11.4867093469|11.4867093469|11.4867093469|11.4867093469|11.286343511089|11.177048188828|11.110183028996|11.110183028996|10.971314090954|10.950264276383|10.950264276383|-11.885823814547|-11.885823814547|-11.885823814547|-11.885823814547|-11.885823814547|-11.885823814547|-11.885823814547|-11.885823814547|-11.885823814547|-11.885823814547|-12.129249246558|-12.308054402625|-12.520060171856|-12.554810040939|-12.554810040939|-12.554810040939|-12.554810040939|-12.554810040939|-12.554810040939|-12.554810040939|||||||-12.554810040939|-12.554810040939|-12.554810040939|-12.554810040939|-12.554810040939|-12.572011251966|-12.732079502565|-12.732079502565|-12.732079502565|-12.732079502565|-12.877310325285|-13.18338972612|-13.18338972612|-13.18338972612|-13.18338972612|-13.215967482073|-13.215967482073|-13.215967482073|-13.215967482073|-13.259408546535|-13.485454428027|-13.64622845978|-13.64622845978|-13.64622845978|-13.64622845978|-13.899698843895|-13.994109805357|-14.17012212887|-14.379580531017|-14.612798625898|-14.612798625898|-14.612798625898|13.396299051599|13.396299051599|13.396299051599|13.396299051599|13.396299051599|13.396299051599|13.396299051599|13.396299051599|13.396299051599|13.396299051599|13.342554383097|-14.840647538461|-14.840647538461|-14.840647538461|-14.840647538461|-14.840647538461|-14.840647538461|-14.969052932834|13.76353916991|13.76353916991|13.76353916991|13.76353916991|13.76353916991|13.76353916991|13.76353916991|13.76353916991|13.76353916991|13.76353916991|13.76353916991|13.76353916991|13.586710239651|13.469122119747|13.374024651672|13.302805448268|12.838116990962|-14.286922936105|-14.286922936105|||-14.286922936105|-14.286922936105|-14.286922936105|-14.286922936105|-14.286922936105|-14.286922936105|-14.312621469438|-14.312621469438|-14.352912553085|-14.519902476484|-14.667669888795|-14.810701723593|-14.810701723593|-14.810701723593|-14.810701723593|-14.810701723593|-14.810701723593|-14.810701723593|-14.810701723593|-14.810701723593|-14.810701723593|-14.810701723593|-14.810701723593|-14.810701723593|-14.810701723593|-14.810701723593|-14.810701723593|-14.810701723593|-14.810701723593|-15.066694355636|-15.066694355636|-15.066694355636|-15.066694355636|-15.066694355636|-15.066694355636||||-15.066694355636|-15.066694355636|-15.066694355636|-15.066694355636|-15.066694355636|-15.414660931328|-15.667401049644|-16.036509054069|-16.036509054069|-16.036509054069|-16.036509054069|-16.096121118206|-16.155571527207|-16.155571527207|-16.155571527207|-16.155571527207|-16.155571527207||-16.155571527207|-16.242857424113|-16.41039717605|-16.552107894976|-16.866230687123|-17.191367688688|-17.400964276562|-17.645515513166|-17.988350841451|-18.191483496214|-18.191483496214|-18.191483496214|-18.468315016986|-18.618856776859|16.898129921628|16.898129921628|16.898129921628|16.898129921628|16.898129921628|16.898129921628|16.898129921628|16.898129921628|16.898129921628|16.898129921628|16.898129921628|16.898129921628|16.898129921628|16.898129921628|16.898129921628
07394|100573|/equities/hualing-xingma|SHANGHAICOMP||-4.0911729222965|-4.0911729222965|-4.3135253330548|-4.7300281944627|-4.9094757573202|-5.1738617835657|-5.3954021067769|-5.8382245800397|-6.1849420829033|-6.1849420829033|-6.1849420829033|-6.1849420829033|-6.1849420829033|-6.4610470713747|-6.6783852247808|-6.6882059473035|-6.7153244849236|-6.7153244849236|-6.7153244849236|-6.7153244849236|-6.7153244849236|-6.7153244849236|-6.8237054823301|-6.8237054823301|-6.8237054823301|-6.8237054823301|-6.8237054823301|-6.8237054823301||-6.8237054823301|-6.8237054823301|-6.8835618494243|5.9859159027394|5.9859159027394|5.9859159027394|5.9859159027394|5.9859159027394|5.9859159027394|5.9859159027394|5.9859159027394|5.9859159027394|5.9859159027394|5.9859159027394|5.9859159027394|5.9315734212991|5.8673501778903|5.8673501778903|5.8673501778903|5.8673501778903|5.8673501778903|5.8673501778903|5.8673501778903|5.8673501778903|5.8673501778903|5.8673501778903|5.8673501778903|5.8673501778903|5.8673501778903|5.8673501778903|5.8390123109835|5.8390123109835|5.7594580629156|5.6539408490023|5.6539408490023|5.6539408490023|5.6539408490023|5.6539408490023|5.6539408490023|5.6539408490023|5.6539408490023|5.6539408490023|5.6539408490023|5.6539408490023|5.6539408490023|5.6539408490023|-6.1949232681842|-6.1949232681842|-6.1949232681842|-6.2199150306485|-6.2708827309282|-6.2708827309282|-6.3859807973075|-6.3908023401619|-6.3908023401619|-6.3908023401619|-6.3908023401619|-6.3908023401619|-6.3908023401619|-6.3908023401619|||||||-6.3908023401619|-6.3908023401619|-6.3908023401619|-6.3908023401619|-6.3908023401619|-6.5231137059928|-6.7912374362682|-6.9774858008197|-6.9944289006979|-7.1965879376498|-7.2032400508925|-7.2032400508925|-7.2032400508925|-7.2032400508925|-7.2032400508925|-7.2032400508925|-7.2032400508925|-7.2032400508925|-7.2032400508925|-7.2032400508925|-7.2032400508925|-7.2032400508925|-7.2032400508925|-7.2032400508925|-7.2032400508925|-7.278044265752|-7.3294937547103|-7.3944374119855|-7.4721527403833|-7.5272943821792|-7.5272943821792|-7.5272943821792|-7.57875854479|-7.57875854479|-7.7413983290584|-7.7998871212968|-7.8859856002605|-7.999428576129|-8.008440879217|-8.008440879217|-8.008440879217|-8.008440879217|-8.008440879217|-8.008440879217|-8.008440879217|-8.0330120635471|-8.0330120635471|-8.0330120635471|-8.0330120635471|-8.1716801935259|-8.1729689398303|-8.1729689398303|-8.1729689398303|-8.1729689398303|-8.1729689398303|-8.2655210273016|-8.3403946889527|-8.3403946889527|-8.3403946889527|-8.3403946889527|-8.3403946889527|-8.3403946889527|-8.3403946889527|-8.3403946889527|-8.3403946889527|-8.3403946889527|-8.3403946889527|-8.3403946889527|-8.3403946889527|||-8.3770144656057|-8.3770144656057|-8.3770144656057|-8.3770144656057|-8.3770144656057|-8.3770144656057|-8.3770144656057|-8.3770144656057|-8.3770144656057|-8.3770144656057|-8.3770144656057|-8.3770144656057|-8.3770144656057|-8.3770144656057|-8.3770144656057|-8.3770144656057|-8.3770144656057|-8.3770144656057|-8.3770144656057|-8.3770144656057|-8.3770144656057|-8.6155717587863|7.1458415095664|7.1458415095664|7.1458415095664|7.1458415095664||||||||||||||-7.7973455190737|-7.7973455190737|-7.7973455190737|-7.7973455190737|-7.7973455190737|-7.7973455190737|-7.7973455190737|-7.7973455190737|-7.7973455190737|-7.7973455190737|-7.820939434908|-7.9082588017995|-7.9082588017995|-7.9308430686057|-7.9400530791651|-7.9400530791651||-8.047281050723|-8.1625345283539|-8.2155939267511|-8.2328821736833|-8.3060799896336|-8.3060799896336|-8.3060799896336|-8.3995331988971|-8.5439257871487|-8.6080689112355|-8.6080689112355|-8.6080689112355|-8.6080689112355|-8.6080689112355|-8.6080689112355|-8.6080689112355|-8.733410190654|-8.9115668128069|-9.1972965476839|8.0807850388175|8.0807850388175|8.0807850388175|8.0807850388175|8.0807850388175|8.0807850388175|8.0807850388175|8.0807850388175|8.0807850388175|8.0807850388175
07395|100576|/equities/tianyi-science|SHANGHAICOMP||27.273394075451|24.229881568549|-28.181307234899|-28.181307234899|-28.181307234899|-28.181307234899|-28.181307234899|-28.181307234899|-28.181307234899|-28.181307234899|-28.181307234899|-28.181307234899|-28.181307234899|-28.181307234899|-28.54784880172|-28.54784880172|-29.405943769998|-29.872714778656|-30.509410779|-30.509410779|-30.509410779|-30.509410779|-30.601568028133|-31.175632155384|27.629636124083|27.629636124083|27.629636124083|27.629636124083||27.629636124083|27.629636124083|27.629636124083|27.629636124083|27.629636124083|27.629636124083|-31.057341900384|-31.057341900384|-31.057341900384|-31.057341900384|-31.057341900384|-31.057341900384|-31.057341900384|-31.057341900384|-31.057341900384|-31.057341900384|-31.272243209308|-31.272243209308|-31.272243209308|-31.272243209308|-31.272243209308|-31.272243209308|-31.272243209308|-31.272243209308|-31.272243209308|-31.272243209308|-31.272243209308|-31.272243209308|-31.272243209308|-31.272243209308|-31.272243209308|-31.92971440998|-32.37094230082|-32.37094230082|-32.995491657283|-33.257987946405|-33.257987946405|-33.257987946405|-33.257987946405|-33.257987946405|-33.257987946405|-33.257987946405|-33.257987946405|-33.257987946405|-33.257987946405|-33.257987946405|-33.257987946405|-33.536960706463|-33.536960706463|-34.015511735005|-34.505013712824|-35.041126525601|-35.445139448069|-35.482148302218|-35.482148302218|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|||||||-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-35.577248287049|-36.03861003435|-37.161233324875|-38.85192520869|-39.080587089947|-39.080587089947|-39.250096308845|35.262906266268|35.262906266268|34.887673485076|34.762971997035|34.352009147071|34.352009147071|34.352009147071|34.352009147071|34.352009147071|34.352009147071|34.352009147071|34.352009147071|34.352009147071|34.352009147071|34.352009147071|34.352009147071|34.352009147071|34.352009147071|34.352009147071|34.352009147071|34.352009147071|34.352009147071|34.352009147071|34.352009147071|34.352009147071|33.916677203072|33.563908878064|33.563908878064|33.563908878064|33.563908878064|33.563908878064|33.563908878064|33.221567488484|-36.231681248587|-36.231681248587|-36.231681248587|-36.231681248587|||-36.231681248587|-36.231681248587|-36.231681248587|-36.231681248587|-36.231681248587|-36.231681248587|-36.96631621988|-37.323681721768|-37.624090920644|-38.309545687787|-39.130606099359|-39.420671909376|-39.743994697342|-39.743994697342|-39.743994697342|-39.743994697342|-39.743994697342|-39.743994697342|-39.743994697342|-39.743994697342|-39.743994697342|-39.743994697342|-39.743994697342|-39.743994697342|-39.743994697342|-39.84777236913|-39.90752300658|-39.947250201064|-40.354999267709|-40.354999267709|-40.51611022116|-40.63679037228|-40.981432704294|-41.257144694156|-42.158495961104||||-43.438885011578|-43.596154048002|-43.596154048002|-44.308502437843|-44.930843621109|-44.930843621109|-44.930843621109|-44.930843621109|-45.813713583255|-45.937606569308|-45.937606569308|-46.40456363468|-46.462292690063|-47.012546984117|-47.243385809175|-47.332020439621|-47.332020439621||-47.721134042206|-48.322130998107|-48.322130998107|-48.322130998107|-48.322130998107|-48.905702838337|-49.393243666804|-49.393243666804|-49.393243666804|-49.393243666804|-49.393243666804|-49.393243666804|-49.393243666804|-49.393243666804|-49.393243666804|-49.393243666804|-49.393243666804|-49.393243666804|-50.264715270109|-50.44135144453|-50.564278212971|-50.684418656436|-50.684418656436|-51.148644876534|-51.148644876534|-51.148644876534|-51.275160736568|-51.965180444195|45.980617648895
07396|100436|/equities/harbin-air-con|SHANGHAICOMP||-4.5410537584705|-4.6456153772587|-4.8384615207507|-5.2571793159726|-5.6107547637359|-5.6919498837144|-5.9369946412804|-5.9369946412804|-5.9369946412804|-5.9369946412804|-5.9369946412804|-5.9369946412804|-5.9369946412804|-6.1899941952761|-6.3761044908161|-6.4151160373285|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608||5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8886902411608|5.8607288387858|5.8607288387858|5.8011985179768|5.8011985179768|5.8011985179768|5.7802203625425|5.7296547676291|5.7296547676291|5.6885054669078|5.6800683762918|5.6800683762918|-5.9800640069804|-5.9800640069804|-5.9800640069804|-5.9800640069804|-5.9800640069804|-5.9800640069804|-5.9800640069804|-5.9800640069804|-5.9800640069804|-5.9800640069804|-5.9800640069804|-5.9800640069804|-5.9800640069804|-5.9800640069804|-5.9800640069804|-5.9800640069804|-5.9800640069804|-5.9800640069804|-5.9800640069804|-5.9800640069804|-6.0072932997635|-6.1119924429711|-6.1677694457169|-6.2564104814658|-6.409900508471|-6.468580747028|-6.468580747028|-6.5423120396886|-6.7114579564503|-6.8627310998098|-6.8713678526499|||||||-7.0098531431201|-7.1220591008931|-7.316176831752|6.1330858061492|6.1330858061492|6.1330858061492|6.1330858061492|6.1330858061492|5.4400955383181|5.3639952015213|5.3510599674711|5.3510599674711|5.3510599674711|5.3510599674711|5.3510599674711|5.3510599674711|5.3510599674711|5.3510599674711|5.3510599674711|5.3510599674711|5.3510599674711|5.3510599674711|5.3510599674711|5.3510599674711|5.3510599674711|5.3510599674711|5.3510599674711|5.3510599674711|5.3510599674711|5.3510599674711|5.3510599674711|5.3510599674711|5.3510599674711|5.3510599674711|5.3510599674711|5.3510599674711|5.3510599674711|5.3510599674711|5.3510599674711|5.3510599674711|5.3510599674711|5.3510599674711|5.3510599674711|5.3510599674711|5.3334085125314|5.3334085125314|5.3334085125314|5.3334085125314|5.3334085125314|5.3334085125314|5.3334085125314|5.3334085125314|5.3334085125314|5.3334085125314|5.3334085125314|5.3334085125314|5.3334085125314|5.3334085125314|5.2355044175797|5.2355044175797|5.1869185885301|5.1869185885301|5.1754650761143|5.1582945110021|5.158284936427|5.158284936427|5.158284936427|5.158284936427|5.158284936427|||5.158284936427|5.158284936427|5.158284936427|5.158284936427|5.158284936427|5.158284936427|5.158284936427|5.158284936427|5.158284936427|5.158284936427|5.158284936427|5.158284936427|5.158284936427|5.158284936427|5.158284936427|5.158284936427|5.158284936427|5.158284936427|5.158284936427|5.158284936427|5.158284936427|5.158284936427|5.1538273549032|5.1538273549032|5.1538273549032|5.0506511529227|5.0506511529227|-5.3820095819519|-5.3820095819519|-5.3820095819519|-5.3820095819519|-5.3820095819519|-5.3820095819519|-5.3820095819519|-5.3820095819519||||-5.3820095819519|-5.3820095819519|-5.3820095819519|-5.3820095819519|-5.4416772306281|-5.5363082819865|-5.5725647535242|-5.5857654650119|-5.5857654650119|-5.5857654650119|-5.5857654650119|-5.5999250591737|-5.5999250591737|-5.5999250591737|-5.7065835993535|-5.7154118652999|-5.7154118652999||-5.8343463336825|-5.9026073256466|-5.9384523541103|-5.9616137776518|-6.1351265679625|5.4460172533836|5.4460172533836|5.4460172533836|5.4460172533836|5.4460172533836|5.4460172533836|5.4460172533836|5.4460172533836|5.4460172533836|5.1222413248316|-5.817509577617|5.4055150602195|5.4055150602195|5.4055150602195|5.4055150602195|5.4055150602195|5.4055150602195|5.4055150602195|5.4055150602195|5.4055150602195|5.4055150602195|5.4055150602195|5.4055150602195|5.4055150602195
07397|100410|/equities/dongan-auto|SHANGHAICOMP||-10.828784088115|-11.330315753067|-11.446462282698|-12.48051345035|-13.135015033843|-13.43946077996|-14.014401093385|-14.404724808069|-14.404724808069|-14.404724808069|-14.404724808069|-14.404724808069|-14.562471517294|-15.059413256876|-15.374903536099|-15.607272449262|-15.607272449262|-15.607272449262|-15.607272449262|-15.954124683225|-15.954124683225|-15.954124683225|-16.426249974397|-16.69861056344|-17.243456491015|-17.449396221926|-18.032106656819|-18.770118363466||-19.02612287089|-19.02612287089|-19.02612287089|-19.02612287089|-19.02612287089|-19.02612287089|-19.02612287089|14.857996486775|14.857996486775|14.857996486775|14.857996486775|14.857996486775|14.857996486775|14.857996486775|14.857996486775|14.857996486775|14.857996486775|14.857996486775|14.422218984091|13.949131428891|11.843479619747|11.715407590226|11.715407590226|10.481563599193|9.337292917662|8.1764360093332|-8.7336236729036|-8.7336236729036|-8.7336236729036|-8.7336236729036|-8.7336236729036|-8.7336236729036|-8.7336236729036|7.8069226412275|7.8069226412275|7.8069226412275|6.5852575553268|6.5852575553268|6.5852575553268|6.507508279307|6.4333423789158|6.3948250540776|6.3463338300154|6.3463338300154|6.3463338300154|6.3463338300154|6.2968104477858|6.2968104477858|6.2968104477858|6.2968104477858|6.2968104477858|6.2968104477858|6.2968104477858|6.2968104477858|6.2968104477858|6.2968104477858|6.2968104477858|6.2968104477858|6.2968104477858|6.2968104477858|||||||6.207501145835|6.207501145835|6.207501145835|6.207501145835|6.207501145835|6.207501145835|6.207501145835|6.207501145835|6.207501145835|6.207501145835|6.207501145835|6.207501145835|6.207501145835|-6.6603667158067|-6.6603667158067|-6.6603667158067|-6.6603667158067|-6.6603667158067|-6.6603667158067|-6.6603667158067|-6.6603667158067|-6.6603667158067|-6.6603667158067|-6.6603667158067|-6.6603667158067|-6.7304072797497|-6.7470255947899|-6.7470255947899|-6.7470255947899|-6.7470255947899|-6.7470255947899|-6.7470255947899|-6.7536120091926|-6.7536120091926|-6.8656799169659|-6.9163110622962|-6.9686788330695|6.3833544853237|6.3833544853237|6.3833544853237|6.3833544853237|6.3833544853237|6.3833544853237|6.3833544853237|6.3833544853237|6.3833544853237|6.3833544853237|6.3833544853237|6.3833544853237|6.3833544853237|6.3833544853237|6.3833544853237|6.3833544853237|6.3833544853237|6.3833544853237|6.3833544853237|6.3833544853237|6.3833544853237|6.3833544853237|6.3833544853237|6.3833544853237|6.2537273171772|6.2430304424884|6.111144743244|6.0147466427507|6.0147466427507|5.9263608306031|5.9263608306031|5.9263608306031|||5.9263608306031|5.9263608306031|5.9263608306031|5.9263608306031|5.9263608306031|5.9263608306031|5.7792900237089|-6.1207406859005|-6.1207406859005|-6.1207406859005|-6.1958230712242|-6.3086922674518|-6.3327042852485|-6.3327042852485|-6.3327042852485|-6.3327042852485|-6.3327042852485|-6.3327042852485|-6.3327042852485|-6.3346716336236|-6.3900331775876|-6.3900331775876|-6.3900331775876|-6.3900331775876|-6.3900331775876|-6.3900331775876|-6.3900331775876|-6.3900331775876|-6.3900331775876|-6.3900331775876|-6.3900331775876|-6.3900331775876|-6.3900331775876|-6.3900331775876|-6.3900331775876||||-6.3900331775876|-6.3900331775876|-6.3900331775876|-6.3900331775876|-6.4505921249624|-6.462089191866|-6.462089191866|-6.5484325212373|-6.5819795406607|-6.5819795406607|-6.5819795406607|-6.5819795406607|-6.5850981298233|-6.5850981298233|-6.6762323633566|-6.6762323633566|-6.7141470131757||-6.8433777114986|-6.8433777114986|-6.8433777114986|-6.894863899244|-6.9261279096383|-6.9261279096383|-6.9261279096383|-6.9261279096383|-6.9261279096383|-6.9261279096383|-6.9261279096383|-6.9261279096383|-6.9261279096383|-6.9261279096383|-6.9261279096383|-6.9261279096383|-6.9801421154625|-7.1284915064316|6.6960675908969|6.6960675908969|6.6960675908969|6.6960675908969|6.6960675908969|6.6960675908969|6.6960675908969|6.6960675908969|6.6960675908969|6.6960675908969|6.6960675908969
07398|942817|/equities/harbin-hatou|SHANGHAICOMP||-6.4832974595224|-6.4832974595224|-6.4832974595224|-6.6692192468815|5.5381744017371|5.5381744017371|5.5381744017371|5.5381744017371|5.5381744017371|5.5381744017371|5.4556436860089|5.4556436860089|5.4556436860089|5.4556436860089|5.4556436860089|5.4556436860089|5.4556436860089|5.2873818436733|5.2623234402829|5.2623234402829|5.2554559776713|-5.9734278064092|-6.0090381879825|-6.0090381879825|-6.0090381879825|-6.0090381879825|-6.0090381879825|-6.0090381879825||-6.0090381879825|-6.0090381879825|-6.0090381879825|-6.0090381879825|-6.0617089822577|-6.1341212937884|-6.1444816229543|5.6556173788061|5.6556173788061|5.6556173788061|5.6556173788061|5.6556173788061|5.6556173788061|5.6556173788061|5.6556173788061|5.6556173788061|5.6556173788061|5.6556173788061|5.6556173788061|5.6556173788061|5.6556173788061|5.6556173788061|5.6556173788061|5.6556173788061|5.6556173788061|5.6556173788061|5.6556173788061|5.6556173788061|5.6556173788061|5.6556173788061|5.6556173788061|5.6556173788061|5.6556173788061|5.6556173788061|5.5284638125091|5.5238485290374|5.4703475675909|5.4703475675909|5.4703475675909|5.3809416781894|5.3612263038115|5.3612263038115|5.3612263038115|5.3612263038115|5.3612263038115|5.3612263038115|5.3612263038115|-5.946916462073|-5.946916462073|-5.946916462073|-5.946916462073|-5.946916462073|-5.946916462073|-5.946916462073|-5.946916462073|-5.960462438938|-6.0032917789584|-6.0058795933333|-6.0581992737018|-6.1985548460443|||||||-6.2086668091477|-6.2086668091477|-6.2086668091477|-6.2086668091477|-6.2086668091477|-6.2086668091477|-6.2086668091477|-6.2086668091477|-6.2086668091477|-6.2494033920251|-6.2494033920251|-6.2651546383297|-6.2651546383297|-6.2651546383297|-6.2651546383297|-6.3073939906663|-6.3465489929591|-6.4378322832754|-6.5709247581353|-6.739360887937|-6.9265121697631|-7.0034954657731|-7.0034954657731|-7.0034954657731|-7.0034954657731|-7.0034954657731|-7.0077728022666|6.0132176225348|6.0132176225348|6.0132176225348|6.0132176225348|6.0132176225348|6.0132176225348|6.0132176225348|6.0132176225348|6.0132176225348|6.0132176225348|6.0132176225348|6.0132176225348|5.8680197469575|5.5639105894149|5.5532341376477|5.5063711157037|5.4759678300435|5.1360752777054|5.0454012851894|5.0454012851894|4.9693348121842|-5.3362948682352|-5.3419941825386|-5.3432083266584|-5.3432083266584|-5.3432083266584|-5.3485615630682|-5.3485615630682|-5.3485615630682|-5.3485615630682|-5.3485615630682|-5.3485615630682|-5.3485615630682|-5.3485615630682|-5.3485615630682|-5.3485615630682|-5.3485615630682|-5.3485615630682|-5.3485615630682|-5.3485615630682|-5.3485615630682|-5.3610636476303|||-5.3610636476303|-5.4017372400258|-5.460819088827|-5.4875545877126|-5.4875545877126|-5.5006164861947|-5.5173514235052|5.1183776282418|5.1183776282418|5.1183776282418|5.1183776282418|5.1183776282418|5.1183776282418|5.1183776282418|5.1183776282418|5.1183776282418|5.1183776282418|5.1183776282418|5.1183776282418|5.1183776282418|5.1183776282418|5.1183776282418|5.1183776282418|5.1183776282418|5.1183776282418|5.1183776282418|5.1183776282418|5.1183776282418|5.0556326155018|5.0556326155018|5.0556326155018|5.0556326155018|4.9734807548867|4.9427565797552|4.8308404534376||||4.7476005387876|-5.1023726164922|-5.1023726164922|-5.1023726164922|-5.1587474544429|-5.2903241305374|4.927651283578|4.927651283578|4.927651283578|4.9040571820249|4.8606237745395|4.8606237745395|4.8606237745395|4.8606237745395|4.8606237745395|4.8606237745395|4.8606237745395||4.8606237745395|4.8606237745395|4.8606237745395|4.8606237745395|4.8606237745395|4.8606237745395|4.8606237745395|4.8606237745395|4.8606237745395|4.8606237745395|4.8606237745395|4.8606237745395|4.8606237745395|4.8606237745395|4.8606237745395|4.8606237745395|4.8606237745395|4.8606237745395|4.8606237745395|4.8606237745395|4.8606237745395|4.8606237745395|4.8606237745395|4.8606237745395|4.8606237745395|4.8254021875838|4.8254021875838|4.8254021875838|4.8254021875838
07399|100791|/equities/harbin-pharm|SHANGHAICOMP||-2.9424433700939|-2.9424433700939|-2.9424433700939|-2.9424433700939|-3.0732702406137|-3.1358558504547|-3.1664804717008|-3.1664804717008|-3.1664804717008|-3.1664804717008|-3.1664804717008|-3.1664804717008|-3.1664804717008|-3.2833115944271|-3.3605081707612|-3.3605081707612|-3.4638979336041|-3.4776643802079|-3.4857382166554|-3.4863758206555|-3.504862030368|-3.5398466940511|-3.5453852410436|-3.5498725170692|-3.5769881921971|-3.5769881921971|-3.5769881921971|-3.5769881921971||-3.5769881921971|-3.6066536724528|-3.6079484687867|-3.6216093419462|-3.6256769893864|-3.6568632388887|-3.6576257706546|-3.7306953007273|-3.7341059108898|-3.7928954252849|-3.8104393757328|3.5318263409217|3.5318263409217|3.5318263409217|3.5318263409217|3.5318263409217|3.5318263409217|3.5318263409217|3.5318263409217|3.5318263409217|3.5318263409217|3.5318263409217|3.5318263409217|3.5318263409217|3.5318263409217|3.5120292104703|3.4333658392145|3.4026285867905|3.400143051701|3.3734921488025|3.3600806304159|3.3600806304159|3.3600806304159|3.3600806304159|3.3600806304159|3.3600806304159|3.3600806304159|3.3600806304159|3.3520648035027|3.3520648035027|3.3520648035027|3.3520648035027|3.3520648035027|3.3520648035027|3.3345165156234|3.1861295327995|-3.5310180892964|-3.5310180892964|-3.5310180892964|-3.5310180892964|-3.5594645463117|3.305130079049|3.305130079049|3.305130079049|3.305130079049|3.291811190996|3.2581235556177|3.2385771811005|3.2385771811005|3.2385771811005|||||||3.2385771811005|3.2161968615316|3.1821208323129|3.1821208323129|3.1821208323129|3.1821208323129|3.1821208323129|3.1821208323129|3.149099949099|3.149099949099|3.1287037775562|3.1287037775562|3.0925821671879|-3.3430950023447|-3.3430950023447|-3.3812166427809|-3.4252406861206|-3.4501454670739|-3.4501454670739|-3.4501454670739|-3.4501454670739|-3.4501454670739|-3.4501454670739|-3.4501454670739|-3.4501454670739|3.211380995245|3.211380995245|3.211380995245|3.211380995245|3.211380995245|3.211380995245|3.211380995245|3.1954231934759|3.1850608285589|-3.3957802301947|-3.3957802301947|-3.3957802301947|-3.3957802301947|-3.3957802301947|-3.3957802301947|-3.3957802301947|-3.3957802301947|-3.3957802301947|-3.3957802301947|-3.3957802301947|-3.3957802301947|-3.3957802301947|-3.3957802301947|-3.3957802301947|-3.3957802301947|-3.3957802301947|-3.3957802301947|-3.3957802301947|-3.3957802301947|-3.3957802301947|-3.4042002631894|-3.408555860174|-3.4206176277138|-3.4417973620071|-3.4475526392873|-3.4795042026615|-3.4795042026615|-3.4795042026615|-3.4795042026615|-3.4795042026615|-3.4795042026615|-3.4795042026615|-3.4795042026615|-3.4795042026615|||-3.5661157224549|-3.6267952228004|3.3240046193919|3.3240046193919|3.3240046193919|3.3240046193919|3.3240046193919|3.3240046193919|3.3240046193919|3.3240046193919|3.3240046193919|3.3240046193919|3.3240046193919|3.3240046193919|3.3240046193919|3.3240046193919|3.3240046193919|3.3240046193919|3.3240046193919|3.3240046193919|3.3240046193919|3.3240046193919|3.3137923713358|3.3137923713358|3.3137923713358|3.2281025511062|3.171225029234|3.1350925895951|3.1350925895951|3.128991733368|3.1261601833784|3.1261601833784|3.1261601833784|3.1261601833784|3.1261601833784||||3.0496783663495|3.0496783663495|3.0496783663495|3.0496783663495|3.0496783663495|3.0496783663495|3.0496783663495|3.0496783663495|3.0496783663495|3.0218648567976|-3.2285782551821|-3.2285782551821|-3.2285782551821|-3.2285782551821|-3.2285782551821|-3.2285782551821|-3.2285782551821||-3.2285782551821|-3.2285782551821|-3.2285782551821|-3.2285782551821|-3.2326656426334|-3.2326656426334|-3.2326656426334|-3.2668711036988|-3.2668711036988|-3.2861988552495|-3.2861988552495|-3.2968146153169|-3.2968146153169|-3.2968146153169|-3.2968146153169|-3.2968146153169|-3.3033234559099|-3.3033234559099|-3.3033234559099|-3.3033234559099|-3.3033234559099|-3.3033234559099|-3.3033234559099|-3.3033234559099|-3.3033234559099|-3.3033234559099|-3.3033234559099|-3.3033234559099|-3.3033234559099
07400|953913|/equities/harbin-viti-electronic-co-ltd|SHANGHAICOMP||-3.118529432076|-3.2855883362754|-3.4684314201125|-3.8499237905883|-4.0332487171384|-4.0336096756428|-4.2534552142321|-4.3952987338365|-4.3952987338365|-4.3952987338365|-4.3952987338365|-4.3952987338365|-4.4086653154493|-4.6024060295027|-4.7287843807981|-4.7319825075783|-4.914916903727|-4.914916903727|-5.1043521639956|-5.5473482929204|-5.5473482929204|-5.5603870376983|-5.6493189053445|-5.6853543339735|-5.7887269190689|-5.8308075193718|-5.8781196280933|-5.9402053122627||-5.9402053122627|-5.9402053122627|-5.9635615089322|-6.0839571929403|-6.1888413138332|-6.3170457622676|-6.3872730490531|-6.5725256068801|-6.7328064555697|-6.8925628258975|-7.0195140655606|-7.2461269228291|-7.4067996614198|-7.4067996614198|-7.4067996614198|-7.7781106755712|5.9426807503671|5.9426807503671|5.9426807503671|5.6767666139684|5.6767666139684|4.830851691573|4.770946124758|4.6127180562701|4.5641313643682|4.49564505499|4.49564505499|4.49564505499|4.49564505499|4.4284944631589|4.373455108605|4.373455108605|4.373455108605|4.373455108605|4.373455108605|4.373455108605|4.373455108605|4.373455108605|4.373455108605|4.373455108605|4.373455108605|4.373455108605|4.373455108605|4.373455108605|4.373455108605|4.373455108605|4.373455108605|4.373455108605|4.373455108605|4.373455108605|4.373455108605|4.373455108605|4.373455108605|4.373455108605|4.373455108605|4.373455108605|4.373455108605|4.373455108605|4.373455108605|4.373455108605|||||||-4.7268140742625|-4.7268140742625|-4.7268140742625|-4.7268140742625|-4.7268140742625|-4.7268140742625|-4.7268140742625|-4.7268140742625|-4.7268140742625|-4.7268140742625|-4.8531269706449|4.4225594304274|4.4225594304274|-4.5405225366867|-4.5405225366867|-4.5405225366867|-4.5405225366867|-4.5405225366867|-4.5405225366867|-4.5405225366867|-4.5405225366867|-4.5405225366867|-4.5405225366867|-4.5405225366867|-4.5405225366867|-4.550580829439|-4.5912007955019|-4.6302233169813|-4.6426999386798|-4.6426999386798|-4.6426999386798|-4.6430000261743|-4.7072223509107|-4.7096914543879|-4.7596569606741|-4.8157296786793|-4.9052552260832|-4.9963947179004|-5.0482161709649|-5.0919070187523|-5.1493410736669|-5.2614898582685|-5.3916556195404|-5.6501730366974|4.8692310243441|4.8692310243441|4.5519233179968|4.4824358476142|||||||||||4.4824358476142|4.0932622235065|4.0038424648185|4.0038424648185|3.880935845258|3.7882621392963|3.7591799481442|3.7535332555826|3.7267525173791|3.7267525173791|3.7267525173791|||3.7267525173791|3.7267525173791|3.7267525173791|3.7267525173791|3.6519472309359|3.6362929737136|3.6362929737136|3.6284337524761|3.6284337524761|3.6284337524761|3.6284337524761|3.6284337524761|3.6284337524761|3.6284337524761|3.6284337524761|3.6284337524761|3.6284337524761|3.6284337524761|3.6284337524761|3.6284337524761|3.6284337524761|3.6284337524761|3.613815347816|3.5849571577137|3.5849571577137|3.5795940941224|3.5795940941224|3.5795940941224|3.5795940941224|3.5784379316314|-3.8314655389621|-3.8314655389621|-3.8314655389621|-3.8314655389621|-3.8314655389621||||-3.8314655389621|-3.8314655389621|-3.8314655389621|-3.8314655389621|-3.8314655389621|-3.8910727066281|-3.9134141650998|-3.9565712707134|-4.0228569261335|-4.0426188168815|-4.0640209182425|-4.0744677102482|-4.0860752569211|-4.1039726454431|-4.1423736023822|-4.1423736023822|-4.1659706618961||-4.2358719563692|-4.2358719563692|-4.2358719563692|-4.2362702389378|-4.2362702389378|-4.2362702389378|-4.2362702389378|-4.2362702389378|-4.2362702389378|-4.2362702389378|-4.2362702389378|-4.2362702389378|-4.2362702389378|-4.2362702389378|-4.2362702389378|-4.2362702389378|-4.272522478172|-4.342247279561|-4.3674970557032|-4.3705521082147|-4.3945024780945|4.1299215142645|4.1299215142645|4.1299215142645|4.1299215142645|4.1299215142645|4.1299215142645|4.1299215142645|4.1299215142645
07401|1141899|/equities/harbin-xinguang-optic-electronics|SHANGHAICOMP||-15.517926815589|-15.517926815589|-15.87269680085|-17.395774227405|-18.644193496996|-18.999659686943|-20.029620865605|-20.572989643001|-20.572989643001|-20.572989643001|-20.572989643001|-20.572989643001|-21.048321605152|-21.971467733853|-22.722742028229|-23.110823996854|-23.730360013458|-24.12428779758|-24.365876305512|-24.479486033775|-24.479486033775|-24.479486033775|-24.479486033775|-24.479486033775|-24.479486033775|-24.479486033775|-24.479486033775|-24.479486033775||-24.479486033775|-24.479486033775|-24.479486033775|-24.641650250066|-24.976838874049|-24.976838874049|-24.976838874049|-25.096468017949|-25.096468017949|-25.173853289699|23.262862487019|23.262862487019|23.262862487019|23.262862487019|23.262862487019|23.262862487019|23.262862487019|23.262862487019|23.262862487019|23.262862487019|23.262862487019|23.262862487019|23.262862487019|23.262862487019|23.262862487019|23.262862487019|23.262862487019|23.262862487019|23.262862487019|23.262862487019|23.262862487019|23.262862487019|23.262862487019|23.004291741253|22.636434149081|22.3468169686|22.3468169686|22.3468169686|22.204240851579|22.013600619831|21.760445114511|21.760445114511|21.760445114511|21.760445114511|21.760445114511|21.760445114511|21.760445114511|21.760445114511|21.760445114511|21.760445114511|21.760445114511|21.760445114511|21.760445114511|21.760445114511|21.760445114511|21.760445114511|21.760445114511|21.760445114511|21.760445114511|21.760445114511|||||||21.760445114511|21.760445114511|21.760445114511|21.760445114511|21.760445114511|21.760445114511|21.760445114511|21.760445114511|21.760445114511|21.760445114511|21.760445114511|21.760445114511|21.760445114511|21.74271667946|21.413574096766|21.279527422683|21.052252395171|-23.471120129411|-23.471120129411|-23.471120129411|-23.471120129411|-23.471120129411|-23.471120129411|-23.471120129411|-23.471120129411|-23.68099882722|-23.68099882722|-23.68099882722|-23.68099882722|-23.68099882722|-23.68099882722|-23.68099882722|-23.837776635753|-23.973641473571|-24.200156404486|-24.219391730968|-24.219391730968|-24.251546015942|-24.418383826375|-24.570982232756|-24.733312782388|-24.82353457004|-24.82353457004|-25.346704891326|23.444053531144|23.444053531144|23.444053531144|23.444053531144|23.444053531144|23.444053531144|23.444053531144|23.444053531144|23.444053531144|23.444053531144|23.444053531144|23.444053531144|23.444053531144|23.444053531144|23.444053531144|23.444053531144|23.444053531144|23.444053531144|23.444053531144|23.444053531144|23.444053531144|23.444053531144|23.444053531144|23.444053531144|23.444053531144|||23.444053531144|23.212969980955|23.212969980955|23.212969980955|23.212969980955|23.212969980955|23.212969980955|23.212969980955|23.212969980955|23.212969980955|23.212969980955|23.212969980955|23.212969980955|23.184410530461|23.093790220037|-25.411371317068|-25.411371317068|-25.411371317068|-25.411371317068|-25.411371317068|-25.411371317068|-25.411371317068|-25.411371317068|-25.411371317068|-25.411371317068|-25.411371317068|-25.411371317068|-25.411371317068|-25.411371317068|-25.411371317068|-25.411371317068|-25.411371317068|-25.411371317068|-25.411371317068|-25.411371317068||||-25.411371317068|-25.411371317068|-25.411371317068|-25.411371317068|-26.188191403459|-27.754101741657|-28.147334191915|25.748790380922|25.748790380922|25.748790380922|25.748790380922|25.748790380922|25.748790380922|25.748790380922|25.748790380922|25.748790380922|25.748790380922||25.748790380922|25.748790380922|25.748790380922|25.748790380922|25.748790380922|25.748790380922|25.748790380922|25.748790380922|25.560102939229|25.560102939229|25.560102939229|25.560102939229|25.560102939229|25.560102939229|25.560102939229|25.560102939229|25.560102939229|25.560102939229|25.560102939229|25.560102939229|25.560102939229|25.560102939229|25.560102939229|25.560102939229|25.560102939229|25.560102939229|25.560102939229|25.560102939229|25.560102939229
07402|994622|/equities/harson-trading-china-co-ltd|SHANGHAICOMP||10.376893813462|-13.956430304586|-13.956430304586|-13.956430304586|-13.956430304586|-13.956430304586|-13.956430304586|-15.103255921536|-15.912506613392|-17.335563378487|14.94548585133|14.903317474836|14.039404332777|14.039404332777|12.644893792095|11.363215290642|10.183572172165|9.0950802421568||||||||||||-9.6408258131995|-9.6408258131995|-9.7175845759725|-9.7867602394262|-9.8601190346449|-9.8601190346449|-9.8601190346449|-9.8601190346449|-9.8601190346449|-9.8601190346449|-9.8601190346449|-9.8601190346449|-9.8601190346449|-9.8601190346449|-9.9251322501201|-10.038480466527|-10.269870769397|-10.269870769397|-10.269870769397|-10.281386058048|-10.281386058048|-10.281386058048|-10.341921356989|-10.341921356989|-10.341921356989|-10.341921356989|-10.341921356989|-10.341921356989|-10.341921356989|-10.341921356989|-10.341921356989|-10.341921356989|-10.341921356989|-10.38157985351|-10.417310583828|-10.484789226053|-10.571432693797|-10.772703179605|-10.779553697934|-10.779553697934|-10.779553697934|-10.779553697934|-10.813184984387|-10.813184984387|-10.813184984387|-10.813184984387|-10.813184984387|-10.813184984387|-10.813184984387|-10.813184984387|8.2902647969883|8.2902647969883|7.9579514413337|7.9579514413337|7.9579514413337|7.9579514413337|7.9579514413337|7.9579514413337|7.9579514413337|7.9579514413337|||||||7.9579514413337|7.9579514413337|7.9579514413337|7.7833387323981|7.7833387323981|7.7833387323981|7.7833387323981|7.7833387323981|7.7833387323981|7.7833387323981|7.7833387323981|7.7833387323981|7.7833387323981|7.7833387323981|7.6912883484649|7.6912883484649|7.6912883484649|7.6825425055609|7.6250469317023|7.482259150502|7.482259150502|7.482259150502|7.3646579678285|7.3646579678285|7.3646579678285|7.3646579678285|7.3646579678285|7.3646579678285|7.3646579678285|7.3646579678285|7.3646579678285|7.3646579678285|7.3646579678285|7.3646579678285|7.3646579678285|7.3646579678285|7.3646579678285|7.3646579678285|7.3646579678285|7.3646579678285|7.3646579678285|7.3646579678285|7.3646579678285|7.3196397042848|7.3196397042848|7.3195995463902|7.2184438853324|7.2119677661452|7.2119677661452|7.2017502783004|7.2017502783004|7.1608334115549|7.1337037937955|7.127288817515|7.127288817515|7.0745318637328|7.0745318637328|7.0745318637328|7.0717022138653|7.035780478166|7.0347558399554|7.0086177610155|7.0084232492958|7.0084232492958|7.0084232492958|7.0084232492958|7.0084232492958|7.0084232492958|7.0084232492958|||7.0084232492958|7.0084232492958|7.0084232492958|7.0084232492958|7.0084232492958|7.0084232492958|6.9063209091531|6.9063209091531|6.9063209091531|6.9063209091531|6.9063209091531|6.9063209091531|6.9063209091531|6.9063209091531|6.9063209091531|6.9063209091531|6.9063209091531|6.9063209091531|6.8235747024501|6.8235747024501|6.8235747024501|6.7717495941547|6.6058330031929|6.5498143801753|6.4786827972271|6.3618697248938|6.3140602509511|6.3140602509511|6.3140602509511|6.1011779485292|5.9933233631418|5.9933233631418|5.9933233631418|5.9564707160842|5.8488562240481||||-6.2825064729799|-6.2825064729799|-6.2825064729799|-6.2825064729799|-6.3483407575939|-6.3605439553847|-6.3605439553847|-6.4270294725883|-6.4270294725883|-6.4405882689675|-6.4411235502785|-6.4411235502785|-6.4411235502785|-6.4411235502785|-6.5434703486303|-6.5633003863073|-6.5742226080074||-6.6696918227026|-6.7202083393147|-6.7202083393147|-6.7202083393147|-6.8224536626659|-6.9077208563529|-6.9077208563529|-6.9114010073524|-6.9114010073524|-6.9114010073524|-6.9114010073524|-6.9114010073524|-6.9682727863|-6.9682727863|-7.0164478239216|-7.0164478239216|6.5461423792618|6.5461423792618|6.5461423792618|6.5461423792618|6.5461423792618|6.5461423792618|6.5461423792618|6.5461423792618|6.4390569329806|6.4390569329806|6.4390569329806|6.4390569329806|6.4390569329806
07403|994556|/equities/healthcare-co-ltd|SHANGHAICOMP||-10.16171753073|-10.16171753073|-10.366908414102|-10.431564550639|-10.881437672804|-10.881437672804|-11.388264379712|-11.857516564497|9.9483007188979|9.9483007188979|9.9483007188979|9.9483007188979|9.9483007188979|9.9483007188979|9.9483007188979|9.9483007188979|9.9483007188979|9.9483007188979|9.9483007188979|9.9483007188979|9.9483007188979|9.9483007188979|9.887373936185|9.887373936185|9.887373936185|9.5327784775324|9.5327784775324|9.5327784775324||9.5327784775324|9.5327784775324|9.5327784775324|9.5327784775324|9.5327784775324|9.5327784775324|9.5327784775324|9.5327784775324|9.4697544573222|9.3985234070308|-10.474064551589|-10.474064551589|-10.474064551589|-10.474064551589|-10.474064551589|-10.624516181148|-10.671069256069|-10.671069256069|-10.817298535507|-10.841998396098|-10.88944266657|-11.059936664943|-11.098010349721|-11.098010349721|-11.098010349721|-11.098010349721|-11.098010349721|-11.098010349721|-11.098010349721|-11.098010349721|-11.098010349721|-11.173573996918|-11.173573996918|-11.173573996918|-11.242135972514|-11.242135972514|-11.242135972514|-11.242135972514|-11.242135972514|-11.242135972514|-11.242135972514|-11.242135972514|-11.346262316719|-11.575847472102|-11.817607867884|-11.822897845029|-11.895442094537|-11.952397752363|-11.952397752363|-11.993775341863|11.085527919939|11.085527919939|11.085527919939|11.085527919939|11.085527919939|11.085527919939|11.085527919939|11.085527919939|11.085527919939|11.085527919939|||||||11.085527919939|11.085527919939|11.085527919939|11.085527919939|11.085527919939|11.085527919939|11.085527919939|11.085527919939|11.085527919939|11.085527919939|11.085527919939|11.085527919939|11.085527919939|11.085527919939|11.085527919939|11.085527919939|11.085527919939|11.042253678828|10.989170491463|10.733890141384|10.733890141384|10.733890141384|10.733890141384|10.733890141384|10.733890141384|10.733890141384|10.733890141384|10.733890141384|10.733890141384|10.733890141384|10.665175378875|10.665175378875|10.665175378875|10.665175378875|10.665175378875|10.665175378875|10.665175378875|10.665175378875|10.665175378875|10.665175378875|10.665175378875|10.665175378875|10.665175378875|10.581861536322|10.563936766698|10.563936766698|10.563936766698|10.563936766698|10.53154552271|10.53154552271|10.53154552271|10.325605846004|10.003450738673|9.9545023484231|9.9545023484231|9.9545023484231|9.9545023484231|9.9545023484231|9.9522246302499|9.8235826427555|9.6567585131433|9.4613989349765|9.3293320334137|9.1698129084574|9.049792279454|-9.8579304813583|-9.8579304813583|-9.8579304813583|-9.8579304813583|||-9.9693678881547|-9.9697050486039|-9.9697050486039|-9.9697050486039|-9.9697050486039|-9.9697050486039|-9.9697050486039|-9.9697050486039|-9.9697050486039|-9.9697050486039|-9.9697050486039|-9.9697050486039|-9.9697050486039|-9.9697050486039|-9.9697050486039|-9.9697050486039|-10.006338851764|-10.10387508113|-10.10387508113|-10.16152802263|-10.289133735964|-10.289133735964|-10.289133735964|-10.289133735964|-10.400148440808|-10.50738684492|-10.595971340955|-10.595971340955|-10.639434255755|-10.639434255755|-10.639434255755|-10.639434255755|-10.639434255755|-10.639434255755|-10.639434255755||||-10.639434255755|-10.639434255755|-10.639434255755|-10.679371266007|-10.767634608613|-10.9890384964|-11.15337608168|-11.229459072212|-11.229459072212|-11.229459072212|-11.229459072212|-11.229459072212|-11.229459072212|-11.229459072212|-11.229459072212|-11.229459072212|-11.229459072212||-11.229459072212|-11.229459072212|-11.229459072212|-11.229459072212|-11.237176551928|-11.245971832421|-11.245971832421|-11.245971832421|-11.245971832421|-11.245971832421|-11.245971832421|-11.245971832421|-11.351635042988|-11.39403853611|-11.573931855138|-11.598257614701|-11.795841669075|-11.955935344687|-12.181594223436|11.147482167865|11.147482167865|11.147482167865|11.147482167865|11.147482167865|11.147482167865|11.147482167865|11.147482167865|11.126891196982|11.126891196982
07404|100705|/equities/hs-laobaigan|SHANGHAICOMP||-18.678177636341|-18.678177636341|-18.678177636341|-18.678177636341|-19.44130928591|-19.846454647681|-20.255772594355|-20.255772594355|-20.255772594355|-20.255772594355|-20.255772594355|-20.255772594355|-20.591970341893|-21.163299977218|-21.218210228475|-21.218210228475|-21.790233727066|-22.177481355235|-22.288313218802|-22.344965081692|-22.344965081692|-22.344965081692|-22.344965081692|-22.583294132551|20.910603240371|20.910603240371|20.910603240371|20.910603240371||20.910603240371|-22.531971597819|-22.531971597819|-22.853856881623|-23.029841034682|-23.05789028307|-23.05789028307|-23.098211565506|-23.147484085309|-23.147484085309|-23.397760043925|-23.592143437017|-23.592143437017|-23.592143437017|-23.592143437017|-23.648293928793|-23.648293928793|-23.648293928793|-23.648293928793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.521587074793|22.228430947768|21.974366939849|-23.387098796819|-23.387098796819|-23.387098796819|-23.387098796819|-23.434554638304|-23.483949623547|-23.839944585652|-23.991535968362|-23.991535968362|-24.083372984527|-24.535414706997|-24.573845665313|-24.573845665313|-24.641970495943|-24.641970495943|||||||-25.068856509266|-25.307062978808|-25.508958996738|-25.761063270887|-25.761063270887|-25.761063270887|-26.105069669441|-26.427299747154|-26.468112055112|-26.605123696117|-26.756248987812|-26.778594102186|-26.778594102186|-26.778594102186|-26.778594102186|-26.778594102186|-26.778594102186|-26.778594102186|-26.778594102186|-26.778594102186|-26.892882441726|-27.513202560441|-27.751773358068|-27.751773358068|-27.751773358068|-27.803177116193|-27.803177116193|-27.962418924745|-28.135465395645|-28.305389466348|-28.305389466348|-28.317530333837|-28.317530333837|-28.317530333837|25.815218695857|25.815218695857|25.815218695857|25.815218695857|25.815218695857|25.815218695857|25.815218695857|25.815218695857|25.815218695857|25.815218695857|24.727244611701|24.727244611701|24.518049818631|23.99950017571|-25.796690589031|-25.796690589031|-25.796690589031|-25.796690589031|-25.978545433769|-26.272272382058|-26.502389882051|-26.502389882051|-26.502389882051|-26.665433537124|-26.811460349735|-26.811460349735|-27.332734052535|-27.552328393432|-27.552328393432|-27.552328393432|-27.552328393432|25.147315293716|25.147315293716|25.147315293716|25.147315293716|||25.147315293716|25.147315293716|25.147315293716|25.027572082332|24.501190846553|-27.967555018297|-27.967555018297|-27.967555018297|-27.967555018297|-28.206171534714|-28.452968621979|-28.881076204257|-29.580640752533|-29.635712472839|-29.785236720954|-29.989151403545|-30.446279655164|-31.002533526625|-31.457814317507|-32.307570993417|-32.946648366123|-32.946648366123|-32.946648366123|-32.946648366123|-32.946648366123|-33.083497849736|-33.596046213791|-33.596046213791|-34.041718117049|-34.644687457935|-34.938542361674|-35.591158014335|-35.825730436154|-35.879701421336|-36.190049105487||||-36.190049105487|-36.190049105487|33.573680464168|33.573680464168|33.573680464168|33.573680464168|33.573680464168|33.573680464168|33.573680464168|33.573680464168|33.573680464168|33.573680464168|33.573680464168|33.573680464168|33.573680464168|33.573680464168|33.573680464168||33.573680464168|32.972507484337|32.972507484337|-36.566063072451|-36.566063072451|-36.566063072451|-36.566063072451|-36.566063072451|-36.566063072451|-36.566063072451|-36.566063072451|-36.566063072451|-37.550071453792|33.719140528845|33.719140528845|33.719140528845|33.719140528845|33.719140528845|33.719140528845|33.719140528845|33.719140528845|33.719140528845|33.719140528845|33.719140528845|33.14682356429|32.822579559484|32.413978771808|32.265948393079|32.265948393079
07405|100830|/equities/jinniu-chem|SHANGHAICOMP||-3.9423937155128|-3.9423937155128|-4.0148819633458|-4.2670909903815|-4.4751010628068|-4.6001123290949|-4.8095991068437|-4.8095991068437|-4.8095991068437|-4.8095991068437|-4.8095991068437|-4.8095991068437|-4.8095991068437|-5.0145545991874|-5.2000606360939|-5.2406228717728|-5.4351366820781|-5.5190407239561|4.9676073822161|4.9676073822161|4.9676073822161|4.9676073822161|4.9676073822161|4.9676073822161|4.9676073822161|4.9676073822161|4.8451194799366|4.7499266022559||4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7499266022559|4.7126153789425|4.7126153789425|4.7126153789425|4.7031893211333|4.7031893211333|4.7031893211333|4.6915590576263|4.6915590576263|4.6915590576263|4.6915590576263|4.6745099813774|4.6266778609306|4.5890466339243|4.5890466339243|4.5744960448093|4.547218073402|4.5157976029031|4.5100589384405|4.5100589384405|4.508954563601|4.4888383976432|4.4209315900243|4.3560350078384|4.3411499546678|4.3301666099398|-4.678065625904|-4.678065625904|-4.734517592057|-4.7816861932636|-4.8513180751669|-4.8952075575442|-4.8952075575442|-4.9102308854627|-4.9258120970779|-4.9386801142221|-4.9654702728631|-4.9654702728631|||||||-4.9654702728631|-4.9654702728631|-4.9654702728631|-5.0305226981244|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0354207012552|-5.0921340489275|-5.102371138984|-5.1544057624378|-5.1544057624378|-5.1544057624378|-5.1544057624378|-5.1544057624378|-5.1544057624378|-5.2215510425306|4.9469575622539|4.9469575622539|4.9469575622539|4.9469575622539|4.9469575622539|4.9469575622539|4.9469575622539|4.9266195273908|4.8917997387285|4.8488267590523|4.8488267590523|4.7975852677027|-5.0609316996167|-5.0609316996167|-5.0609316996167|-5.0609316996167|-5.0609316996167|-5.0609316996167|-5.0609316996167|-5.0609316996167|-5.0609316996167|-5.0609316996167|-5.0609316996167|-5.0609316996167|-5.0609316996167|-5.0609316996167|-5.0609316996167|-5.0609316996167|-5.0609316996167|-5.0609316996167|-5.0609316996167|-5.0609316996167|-5.0609316996167|-5.0609316996167|||-5.1188129773217|-5.1870143535488|-5.245016005608|-5.2850178645414|-5.3072421734379|-5.3452690116616|-5.3919656532839|4.9168939951227|4.9168939951227|4.6354378730242|4.6153861030004|4.6153861030004|4.6153861030004|4.6153861030004|4.6153861030004|4.6153861030004|4.6153861030004|4.6153861030004|4.6153861030004|4.6153861030004|4.6153861030004|4.6153861030004|4.6153861030004|4.6153861030004|4.6153861030004|4.6153861030004|4.6153861030004|4.6153861030004|4.6153861030004|4.6153861030004|4.6153861030004|4.6153861030004|4.6153861030004|-4.9158523326072|-4.9158523326072||||-4.9158523326072|-4.9158523326072|-4.9158523326072|-4.9158523326072|-4.9726140504582|-5.092904515344|-5.1626715078157|-5.1801437540011|-5.1801437540011|-5.1801437540011|-5.1801437540011|-5.1801437540011|-5.1801437540011|-5.1801437540011|-5.1801437540011|-5.1801437540011|-5.1801437540011||-5.1801437540011|-5.1801437540011|-5.1801437540011|-5.1801437540011|-5.1846041064744|-5.1854075704153|-5.1854075704153|-5.1854075704153|-5.1854075704153|-5.202852057208|-5.202852057208|-5.202852057208|-5.202852057208|-5.202852057208|-5.202852057208|-5.202852057208|-5.2609464843951|5.0635763249314|5.0635763249314|5.0635763249314|5.0635763249314|5.0635763249314|5.0635763249314|5.0635763249314|5.0635763249314|5.0635763249314|5.0635763249314|5.0635763249314|5.0635763249314
07406|1072208|/equities/hebei-yangyuan-zhihui-a|SHANGHAICOMP||22.598462257576|21.596068869909|21.221742218159|21.146380072857|21.00153375337|20.927259611526|20.781115286468|20.781115286468|20.781115286468|20.781115286468|20.781115286468|20.781115286468|20.781115286468|20.781115286468|20.781115286468|20.781115286468|20.781115286468|20.637905166015|20.339339624362|20.264266211144|19.908629212503|19.800021402599|19.800021402599|19.800021402599|19.800021402599|19.800021402599|19.800021402599|19.800021402599||19.728913563889|-21.173973514824|-21.173973514824|-21.173973514824|-21.173973514824|-21.173973514824|-21.173973514824|-21.386636259587|-21.454041377738|-21.66949059349|-21.874987992773|-21.901099427022|-22.223537702507|-22.223537702507|-22.223537702507|-22.379614429643|-22.379614429643|-22.88068356003|-23.126870414566|-23.248743875105|-23.66416047158|-23.806884204187|-23.806884204187|-23.806884204187|-23.806884204187|-23.959315205987|-23.995351051154|-24.438166643582|-24.674126180877|-24.674126180877|-24.674126180877|-24.923473606363|23.443078221845|23.443078221845|23.443078221845|23.443078221845|23.443078221845|23.443078221845|23.443078221845|23.443078221845|23.443078221845|23.443078221845|23.443078221845|23.443078221845|23.443078221845|23.263332276561|-25.134673951403|-25.134673951403|-25.134673951403|-25.179080934807|-25.445390047982|-25.445390047982|-25.445390047982|-25.445390047982|-25.445390047982|-25.540988196217|-25.918320802939|-25.986356390209|-25.986356390209|-25.986356390209|||||||-25.986356390209|-25.986356390209|-25.986356390209|-25.986356390209|-25.986356390209|-25.986356390209|-25.986356390209|-25.986356390209|-25.986356390209|-25.986356390209|-25.986356390209|-25.986356390209|-25.986356390209|-25.986356390209|-26.458729996384|-26.852673515744|-26.852673515744|-26.852673515744|-26.852673515744|-26.852673515744|-26.852673515744|-26.852673515744|-26.852673515744|-27.210281058612|25.027148786592|25.027148786592|25.027148786592|25.027148786592|25.027148786592|25.027148786592|24.82666271379|24.82666271379|24.82666271379|24.82666271379|24.82666271379|24.82666271379|24.82666271379|24.82666271379|24.82666271379|24.82666271379|24.82666271379|24.82666271379|24.82666271379|24.655735526377|-26.281276912547|-26.281276912547|-26.281276912547|-26.281276912547|-26.281276912547|-26.281276912547|-26.281276912547|-26.281276912547|-26.281276912547|-26.281276912547|-26.281276912547|-26.281276912547|-26.281276912547|-26.281276912547|-26.281276912547|-26.281276912547|-26.281276912547|-26.281276912547|-26.281276912547|-26.281276912547|-26.281276912547|-26.281276912547|-26.281276912547|-26.281276912547|-26.281276912547|||-26.281276912547|-26.281276912547|-26.281276912547|-26.281276912547|-26.281276912547|-26.281276912547|-26.281276912547|-26.281276912547|-26.625167230325|-26.625167230325|-26.625167230325|-27.011853486914|-27.409836961847|-27.68582836333|24.491550916046|24.491550916046|24.491550916046|24.491550916046|24.491550916046|24.491550916046|24.491550916046|24.491550916046|24.369993048286|24.369993048286|24.369993048286|24.369993048286|24.369993048286|24.369993048286|24.369993048286|24.369993048286|24.347755293163|24.347755293163|24.347755293163|24.347755293163|24.347755293163||||24.347755293163|24.347755293163|24.347755293163|24.254172170728|23.056858103109|21.687865504411|21.687865504411|21.687865504411|21.687865504411|21.687865504411|21.687865504411|21.687865504411|21.687865504411|21.687865504411|21.687865504411|21.687865504411|21.687865504411||21.687865504411|21.687865504411|21.687865504411|21.279850068785|21.009833299559|20.644814874774|20.435349784566|-21.668304087592|-21.668304087592|-21.668304087592|-21.668304087592|-21.668304087592|20.659297698196|20.659297698196|20.659297698196|20.659297698196|20.659297698196|20.659297698196|20.659297698196|20.659297698196|20.659297698196|20.659297698196|20.511055089424|20.511055089424|20.511055089424|20.511055089424|20.511055089424|20.511055089424|20.511055089424
07407|1031324|/equities/hefei-changqing-machinery|SHANGHAICOMP||-12.914544226611|-12.914544226611|-12.972271788875|-13.996413086035|-15.116014372616|-15.275571226311|-15.981190813064|-16.564656032986|-16.680185125057|-16.680185125057|-16.680185125057|-16.680185125057|-16.680185125057|-17.43409495639|-17.833994285786|-17.959993672066|-18.436103105206|-18.536226537116|-18.74247304851|-19.013838876997|-19.013838876997|-19.013838876997|-19.330377064055|-19.383751933117|-19.714508688915|-19.714508688915|-19.895550226061|-19.895550226061||-19.895550226061|-19.895550226061|-19.916722481878|-20.038715687204|-20.038715687204|-20.038715687204|-20.038715687204|-20.038715687204|-20.223017311547|-20.566685359184|-20.719651293428|-21.077945470448|-21.371050145488|-21.481722383876|-21.701358297555|-22.161509808664|-22.761677645715|-23.512975267869|-23.829973066628|-24.456818507998|-24.456818507998|-24.785354215667|-25.314429611629|-25.314429611629|-25.314429611629|-25.314429611629|-25.314429611629|-25.314429611629|-25.314429611629|-25.314429611629|-25.314429611629|-25.314429611629|-25.314429611629|-25.314429611629|-25.73603348673|-26.203550191478|-26.203550191478|-26.203550191478|-26.203550191478|-26.203550191478|-26.203550191478|-27.614500200037|-28.167221558628|-29.390246511099|22.63660915325|22.63660915325|19.636787074914|18.330319239155|17.857059739079|17.857059739079|17.857059739079|17.857059739079|17.857059739079|17.857059739079|16.475066050386|15.490072948508|15.407303632158|15.165190029608|15.165190029608|14.279655986877|||||||13.925292711724|13.925292711724|13.925292711724|13.925292711724|-16.061181103055|-16.061181103055|-16.061181103055|-16.061181103055|-16.061181103055|-16.061181103055|-16.11742341393|-16.256596813055|-16.256596813055|-16.256596813055|-16.256596813055|-16.659552372664|-16.732493442451|-16.732493442451|-16.732493442451|-16.732493442451|-16.732493442451|-16.732493442451|-16.732493442451|-16.732493442451|-16.732493442451|-16.80721451856|-16.840758707509|-16.840758707509|-16.842794586925|-16.842794586925|-16.842794586925|-16.842794586925|-16.887771390726|-16.887771390726|-17.159745877374|-17.322495400231|-17.624439384453|-18.137710202527|-18.276899881707|-18.278560450306|-18.278560450306|-18.278560450306|-18.278560450306|-18.278560450306|-18.278560450306|-18.278560450306|-18.278560450306|-18.278560450306|-18.278560450306|-18.591787410444|-18.591787410444|16.58346443261|16.58346443261|16.58346443261|16.58346443261|16.58346443261|16.58346443261|16.381745636917|16.381745636917|16.381745636917|16.381745636917|16.381745636917|16.345613047488|16.345613047488|16.106236295576|16.066678880727|16.066678880727|16.066678880727|16.066678880727|||16.066678880727|15.921702107132|15.921702107132|15.676891548038|15.398212360674|15.237458254821|14.859398764512|14.577108827058|14.505553000332|14.505553000332|14.505553000332|14.505553000332|14.505553000332|14.180614410905|14.08822342495|14.08822342495|14.08822342495|14.08822342495|14.08822342495|14.08822342495|14.08822342495|14.08822342495|13.907470349249|13.822123991335|13.822123991335|13.635584997646|13.635584997646|13.50686484445|13.50686484445|13.50686484445|13.50686484445|13.50686484445|13.50686484445|13.50686484445|13.50686484445||||13.50686484445|13.50686484445|-14.48873153062|-14.48873153062|-14.48873153062|-14.496923715222|-14.914915542192|-15.296017678123|-15.621686175511|-15.781318508967|-15.852020514656|-15.936689443775|-16.030210569377|-16.119678473997|-16.346865204229|-16.480405943541|-16.499080492617||-16.499080492617|-16.499080492617|-16.499080492617|-16.499080492617|-16.692311686014|-16.828680005046|-16.914644310179|-17.004846751606|-17.004846751606|-17.004846751606|-17.004846751606|-17.004846751606|-17.148718661639|-17.230516527137|-17.230516527137|-17.255574542108|-17.412304646244|-17.852005382898|-18.002476629066|-18.002476629066|-18.370529104656|-18.535032194395|-18.846954096418|16.995052918661|16.995052918661|16.995052918661|16.995052918661|16.995052918661|16.995052918661
07408|942823|/equities/hf-meta-mach|SHANGHAICOMP||-5.9671737749396|-5.9671737749396|-5.9671737749396|-6.1463039538395|-6.5036712113499|-6.6074123055272|-7.0060136484363|-7.018232794184|-7.018232794184|-7.018232794184|-7.018232794184|-7.018232794184|-7.018232794184|-7.255258661264|-7.5213986566264|-7.593220650112|-7.8269120178348|-8.0576799933255|-8.3135331542559|7.2161774153735|7.2161774153735|7.2161774153735|7.2161774153735|7.2161774153735|7.2161774153735|7.2161774153735|7.2161774153735|7.0774195983704||-7.8147909461353|-7.8147909461353|-7.8375456398167|-7.9272729098176|7.1287453237299|7.1287453237299|7.1287453237299|7.1287453237299|7.1287453237299|7.1287453237299|7.1287453237299|7.1287453237299|7.1287453237299|7.1287453237299|7.1287453237299|7.1287453237299|7.1287453237299|7.1287453237299|7.1287453237299|7.1287453237299|7.1287453237299|7.1287453237299|7.1287453237299|7.1086058686314|6.872895486944|6.8344034407154|6.8344034407154|6.8344034407154|6.8344034407154|6.8344034407154|6.7204506397267|6.7204506397267|6.7204506397267|6.6632785797141|6.6041985087949|6.5627963609109|6.5627963609109|6.5627963609109|6.5619958845123|6.543328705468|6.4042540557276|-7.0413570977347|-7.0413570977347|-7.0413570977347|-7.0413570977347|-7.0413570977347|-7.0413570977347|-7.0413570977347|-7.0413570977347|-7.0598411932142|6.539868799335|6.539868799335|6.539868799335|6.539868799335|6.539868799335|6.539868799335|6.539868799335|6.539868799335|6.539868799335|6.539868799335|||||||6.539868799335|6.3531876311107|6.2113194184616|6.1586881166382|6.1485352231168|6.1485352231168|6.1485352231168|6.1485352231168|6.1485352231168|6.1485352231168|6.1485352231168|6.1485352231168|6.1485352231168|6.1485352231168|6.1485352231168|6.1485352231168|6.1485352231168|-6.7018702573794|-6.7018702573794|-6.7018702573794|-6.7018702573794|-6.7018702573794|-6.7018702573794|-6.7018702573794|-6.7018702573794|-6.8154113631799|-6.8699013768913|-6.8926683067483|-6.9301498111647|-6.9301498111647|-6.9301498111647|-6.9301498111647|-6.9655551773729|-6.9655551773729|-7.0467281189695|-7.0852532747868|-7.1308371097383|-7.2203746935325|6.7213950521224|6.7213950521224|6.7213950521224|6.7213950521224|6.7213950521224|6.7213950521224|6.7213950521224|6.7213950521224|6.7213950521224|6.7213950521224|6.7213950521224|6.7213950521224|6.7213950521224|6.7213950521224|6.7213950521224|6.7213950521224|6.7213950521224|6.7213950521224|6.7213950521224|6.7213950521224|6.7213950521224|6.7213950521224|6.7213950521224|6.7213950521224|6.7213950521224|6.7213950521224|6.6636044925019|6.6636044925019|6.6636044925019|6.6636044925019|6.6636044925019|||6.5823381151938|6.525355744041|6.525355744041|6.4509329497532|6.4509329497532|6.377015750395|6.377015750395|-7.0979285890694|-7.0979285890694|-7.0979285890694|-7.0979285890694|-7.0979285890694|-7.0979285890694|-7.0979285890694|-7.0979285890694|-7.0979285890694|-7.0979285890694|-7.0979285890694|-7.0979285890694|-7.0979285890694|-7.0979285890694|-7.0979285890694|-7.0979285890694|-7.0979285890694|-7.0979285890694|-7.0979285890694|-7.0979285890694|-7.099920504053|-7.108265187623|-7.108265187623|-7.108265187623|-7.1258504680814|-7.1541655859298|-7.1541655859298|-7.1541655859298||||-7.1541655859298|-7.1541655859298|-7.1541655859298|-7.3162951558769|-7.3797723551526|-7.4391019515949|-7.4391019515949|-7.7051131386181|-8.1552692457465|-8.1552692457465|-8.1552692457465|-8.1552692457465|-8.1552692457465|-8.1552692457465|-8.1552692457465|-8.1552692457465|-8.1552692457465||-8.1552692457465|-8.1552692457465|-8.1552692457465|-8.1552692457465|-8.1552692457465|-8.1552692457465|-8.1552692457465|-8.1552692457465|-8.1552692457465|-8.1552692457465|-8.1552692457465|-8.1552692457465|-8.2414103398089|-8.2749003976986|-8.3064201636575|-8.3064201636575|-8.4188001733646|-8.5075559993171|-8.6167282947328|-8.6169207237855|-8.7699120996943|-8.8332354755921|-8.8641500176901|-8.8936969961805|-8.8936969961805|-8.8936969961805|-8.9535520039315|8.3498590808679|8.3498590808679
07409|998091|/equities/hefei-taihe-optoelectronic-tech|SHANGHAICOMP||-12.455097887747|-12.455097887747|-12.469553017873|-13.098947922673|-13.796052791771|-13.876170107718|-14.412410891714|-15.105456896029|-15.834952640757|-16.311613930844|-16.379570525645|-16.515634264945|-16.640704859626|13.928528978028|13.928528978028|13.928528978028|13.928528978028|13.928528978028|13.928528978028|-16.742085806069|-16.742085806069|-16.742085806069|-16.742085806069|-16.742085806069|-16.742085806069|-16.742085806069|-16.742085806069|-16.742085806069||-16.742085806069|-16.742085806069|-16.742085806069|14.501247507804|14.501247507804|14.501247507804|14.501247507804|14.501247507804|13.176604731118|13.176604731118|13.176604731118|13.176604731118|13.121943447484|13.121943447484|13.121943447484|13.121943447484|13.121943447484|13.121943447484|13.121943447484|13.121943447484|13.089504095935|13.089504095935|13.089504095935|13.053893509864|13.034420849198|13.034420849198|13.034420849198|13.034420849198|13.034420849198|13.034420849198|12.806578982002|12.757865707219|12.736517473659|12.566130263497|12.51958974963|-13.491586913468|-13.491586913468|-13.491586913468|-13.491586913468|-13.491586913468|-13.491586913468|-13.491586913468|-13.491586913468|-13.491586913468|-13.491586913468|-13.491586913468|-13.491586913468|-13.491586913468|-13.491586913468|-13.491586913468|12.090007488146|12.090007488146|12.090007488146|12.090007488146|12.090007488146|12.090007488146|12.090007488146|12.090007488146|12.090007488146|12.090007488146|||||||12.090007488146|12.090007488146|11.736674512111|-13.174467411261|-13.174467411261|-13.174467411261|12.159718147468|12.159718147468|12.159718147468|12.159718147468|12.159718147468|12.159718147468|12.159718147468|12.159718147468|12.14361266632|12.14361266632|12.14361266632|12.083458948346|11.981620735826|-13.004594953461|-13.004594953461|-13.004594953461|-13.004594953461|-13.004594953461|-13.004594953461|-13.059549393039|-13.121378441582|-13.121378441582|-13.121378441582|-13.121378441582|-13.121378441582|-13.121378441582|-13.256578622936|-13.256578622936|-13.335642693968|-13.359047437742|-13.468386359827|-13.602651432506|-13.73516758653|-13.744075443705|-13.890639519648|-13.964678169715|-13.964678169715|-14.114086709008|-14.270933449347|12.869929729952|12.869929729952|12.869929729952|12.869929729952|12.869929729952|12.869929729952|12.869929729952|12.869929729952|12.869929729952|12.869929729952|12.869929729952|12.739869605025|12.739869605025|12.739869605025|12.739869605025|12.739869605025|12.739869605025|12.739869605025|12.739869605025|12.739869605025|12.739869605025|12.739869605025|12.739869605025|12.739869605025|||12.739869605025|12.739869605025|12.739869605025|12.508188153329|12.245764680507|12.128660267521|12.128660267521|12.114730157266|12.114730157266|12.114730157266|12.114730157266|12.114730157266|12.114730157266|12.114730157266|12.114730157266|12.114730157266|12.114730157266|12.114730157266|12.090098833609|12.090098833609|11.954257835047|-13.232573723676|-13.232573723676|-13.232573723676|-13.232573723676|-13.232573723676|-13.232573723676|-13.232573723676|-13.405081828306|-13.495039125369|-13.495039125369|-13.672578949656|-13.672578949656|-13.672578949656|-13.672578949656||||-13.672578949656|-14.096754386388|-14.680838613998|-14.816511005445|-14.816511005445|-14.816511005445|13.258522652257|13.258522652257|13.258522652257|13.258522652257|13.258522652257|13.258522652257|13.258522652257|13.258522652257|12.014469516132|-13.485589623613|-13.596210453425||-13.738278800287|-13.738278800287|-13.738278800287|-13.740162375576|-13.740162375576|-13.740162375576|-13.740162375576|-13.740162375576|-13.740162375576|-13.740162375576|-13.740162375576|-13.740162375576|-13.768764311677|-13.768764311677|-13.768764311677|-13.768764311677|-13.768764311677|-13.768764311677|-13.768764311677|-13.768764311677|-13.948988377003|12.792513290267|12.792513290267|12.792513290267|12.792513290267|12.792513290267|12.792513290267|12.792513290267|12.792513290267
07410|100739|/equities/hlj-agricultur|SHANGHAICOMP/EMCONSGROWTH||11.250093167144|10.988093390944|10.988093390944|10.988093390944|10.988093390944|10.988093390944|10.988093390944|10.988093390944|10.988093390944|10.988093390944|-11.738514323944|-11.738514323944|-11.738514323944|-11.881126664208|-11.996452682458|-11.996452682458|-12.189507445967|-12.189507445967|-12.189507445967|-12.189507445967|-12.189507445967|-12.189507445967|-12.189507445967|-12.251067950768|-12.251067950768|-12.251067950768|-12.251067950768|-12.251067950768||-12.251067950768|-12.251067950768|-12.251067950768|-12.251067950768|-12.310853917633|-12.310853917633|-12.310853917633|-12.4594488527|-12.4594488527|-12.534943570209|-12.643270269051|-12.64997160555|-12.64997160555|-12.64997160555|-12.64997160555|-12.794413170561|-12.868183254654|-12.868183254654|-12.868183254654|-12.868183254654|-12.868183254654|-12.868183254654|-12.868183254654|-12.868183254654|-12.868183254654|-12.868183254654|-12.868183254654|-12.930635289312|-12.930635289312|-12.930635289312|-12.930705525213|-12.938155810242|-12.938155810242|-12.938155810242|-12.938155810242|-12.938155810242|-13.02848601884|-13.02848601884|-13.02848601884|-13.02848601884|-13.02848601884|-13.02848601884|-13.02848601884|-13.02848601884|-13.02848601884|-13.02848601884|-13.02848601884|-13.02848601884|-13.02848601884|-13.157206647334|-13.159673815235|-13.452971119863|-13.518768797241|-13.518768797241|-13.518768797241|-13.518768797241|-13.586965359938|-13.588850486822|-13.614012521661|-13.614012521661|||||||-13.703347623521|-13.803163939244|-13.857404847417|-13.886672962195|-13.886672962195|-13.938524763326|-14.00663545659|-14.00663545659|-14.033484067419|-14.076046519355|-14.076046519355|-14.076046519355|-14.076046519355|-14.076046519355|-14.076046519355|-14.232273901918|-14.279593707297|-14.279593707297|-14.279593707297|-14.279593707297|-14.302881824942|-14.484883158472|-14.484883158472|-14.484883158472|-14.484883158472|-14.484883158472|-14.484883158472|-14.516536493066|-14.645596048306|13.808861315928|13.808861315928|13.808861315928|13.808861315928|13.808861315928|13.808861315928|13.808861315928|13.808861315928|13.808861315928|13.808861315928|13.808861315928|13.808861315928|13.808861315928|13.808861315928|13.808861315928|13.55970824157|13.55970824157|13.55970824157|13.55970824157|13.55970824157|13.55970824157|13.555812828761|13.555812828761|13.488680831836|13.384645294533|13.335716909154|13.294685039237|13.267018623945|13.267018623945|13.223354679342|13.143727574079|-13.697745265416|-13.697745265416|-13.697745265416|-13.697745265416|-13.697745265416|-13.697745265416|-13.697745265416|-13.697745265416|-13.730827903143|||-13.808260569265|-13.808260569265|-13.808260569265|-13.808260569265|-13.808260569265|-13.808260569265|-13.808260569265|-13.808260569265|-13.808260569265|-13.808260569265|-13.808260569265|-13.878066682474|-13.950630028664|-13.978030478423|-13.978030478423|-13.978030478423|-13.978030478423|-13.978030478423|-13.978030478423|-13.978030478423|13.488943327022|13.488943327022|13.488943327022|13.356163429888|13.356163429888|13.356163429888|13.29851497508|13.28385615513|13.28385615513|13.28385615513|13.28385615513|13.28385615513|13.17761808154|13.121010435915|13.121010435915||||12.99834435659|-13.494781346242|-13.494781346242|-13.494781346242|-13.600312757404|-13.706712999418|-13.706712999418|-13.706712999418|-13.706712999418|-13.706712999418|-13.707458379615|-13.772731545622|-13.890813036158|-13.909236452529|-13.948596236384|-13.951217754325|-13.989130982249||-14.090145226418|-14.144050567348|-14.186167417852|-14.419631042843|13.912630537986|13.912630537986|13.912630537986|13.912630537986|13.912630537986|13.912630537986|13.912630537986|13.912630537986|13.912630537986|13.912630537986|13.912630537986|13.912630537986|13.912630537986|13.912630537986|13.912630537986|13.912630537986|13.912630537986|13.912630537986|13.82499422289|13.82499422289|13.82499422289|13.82499422289|13.82499422289|13.82499422289|13.82499422289
07411|100422|/equities/interchina-wat|SHANGHAICOMP||-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.4566733388552|-2.5407481489854|-2.5713869530047|-2.610426314718|-2.610426314718|-2.610426314718|-2.610426314718|-2.610426314718|-2.610426314718|-2.610426314718|-2.6815847909522|-2.7139935787901|-2.7139935787901|-2.7292686683314|-2.7292686683314|-2.7292686683314|-2.7292686683314|-2.7292686683314|-2.7292686683314|-2.7341874288604|-2.739652718337|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134||2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.5992766128134|2.58808512005|2.5812483991178|2.5812483991178|2.5812483991178|2.5627823372108|2.5627823372108|2.5627823372108|2.5627823372108|2.5627823372108|2.5627823372108|2.5497581450389|2.539560488034|2.539560488034|2.539560488034|2.539560488034|2.539560488034|2.5295116406555|2.5150143356818|-2.7354761808868|-2.7354761808868|-2.7354761808868|-2.7460846602647|-2.7712052994005|-2.7852280330914|-2.825808943671|-2.8508988104065|-2.8915542057046|-2.9145046661175|-2.9233385269152|-2.9614872341142|-2.9883191458368|||||||-2.9976780022103|-2.9976780022103|-3.022420005105|-3.0599111098957|-3.0799012469927|-3.0858522034535|-3.0858522034535|-3.0858522034535|-3.0858522034535|-3.0858522034535|-3.1215025690804|-3.1361138983579|-3.1451264933316|-3.1512514833574|-3.156390574681|-3.1971007619822|2.8562103803566|2.8562103803566|2.8562103803566|2.8562103803566|2.8562103803566|2.8562103803566|2.8562103803566|2.8562103803566|2.692677667143|2.692677667143|2.692677667143|2.692677667143|2.692677667143|2.692677667143|2.692677667143|2.692677667143|2.692677667143|2.692677667143|2.692677667143|2.692677667143|2.692677667143|2.692677667143|2.692677667143|2.692677667143|2.692677667143|2.692677667143|2.6829750431931|2.6221946095268|2.5967678652913|2.5967678652913|2.5967678652913|2.5967678652913|2.5967678652913|2.5967678652913|2.5967678652913|2.5967678652913|2.5967678652913|2.5967678652913|2.5967678652913|2.5967678652913|2.5967678652913|2.5967678652913|2.5967678652913|2.5967678652913|2.5967678652913|2.5967678652913|2.5967678652913|2.5750030627127|2.5750030627127|2.5750030627127|2.5750030627127|2.5750030627127|2.5750030627127|||2.5750030627127|2.5750030627127|2.5750030627127|2.5750030627127|2.5750030627127|2.5750030627127|2.5750030627127|2.5750030627127|2.5750030627127|2.5750030627127|2.5750030627127|2.5750030627127|2.5750030627127|2.5750030627127|2.5750030627127|2.5750030627127|2.5750030627127|2.5750030627127|2.5750030627127|2.4708822636586|2.4708822636586|2.4708822636586|2.4708822636586|2.4708822636586|2.4708822636586|2.4708822636586|2.4649138715507|2.4649138715507|2.4649138715507|2.4176819751264|2.3734476374872|2.3734476374872|2.3734476374872|2.3734476374872|2.3734476374872||||-2.6262992209261|-2.6262992209261|-2.6347520255828|-2.6347520255828|-2.6502800808774|-2.6811545366386|-2.6811545366386|-2.6811545366386|-2.6811545366386|-2.6811545366386|-2.6811545366386|-2.6811545366386|-2.6811545366386|-2.6811545366386|-2.6811545366386|-2.6811545366386|-2.6811545366386||-2.7171598438087|-2.7171598438087|-2.7171598438087|-2.7171598438087|-2.7512887058063|-2.7852330337095|-2.7852330337095|-2.8078038086053|-2.8078038086053|-2.8078038086053|-2.8078038086053|-2.8170042291346|-2.8464866895076|-2.8464866895076|-2.8648601145651|-2.8648601145651|-2.8915112251602|-2.9344568908835|-2.9482184119461|-2.9482184119461|-3.0035759814843|-3.0055492896869|-3.0055492896869|-3.0055492896869|-3.0055492896869|-3.0069744875199|-3.0069744875199|-3.0183050025576|-3.0269144721327
07412|101054|/equities/htdc|SHANGHAICOMP||-3.8483759490915|-3.8483759490915|-3.8743067282514|-4.0553406894291|-4.258156385696|-4.3546182476547|-4.6406869979994|-4.8340966538474|3.9824770013028|3.9824770013028|3.9824770013028|3.9824770013028|3.9824770013028|3.9824770013028|3.9824770013028|3.9824770013028|3.9824770013028|3.9824770013028|3.9824770013028|3.9824770013028|3.9824770013028|3.9824770013028|3.8432469153673|3.8432469153673|3.8432469153673|3.8389267873624|3.8389267873624|3.8389267873624||3.8389267873624|3.8389267873624|3.8389267873624|3.8389267873624|3.8389267873624|3.8389267873624|3.8389267873624|3.8389267873624|3.8389267873624|3.8389267873624|3.8261846222613|3.8261846222613|3.8261846222613|3.8261846222613|3.8261846222613|3.8261846222613|3.8261846222613|3.8261846222613|3.8261846222613|3.6090939881773|-4.0571177003151|-4.0662419130808|-4.0963799081915|-4.1259776842455|-4.1949419726533|-4.1949419726533|-4.1949419726533|-4.2054002295363|-4.2054002295363|-4.2054002295363|-4.2193336233417|-4.2387040571945|-4.304115727718|-4.3295728533083|-4.34174766459|-4.3530530125779|-4.4427394311152|-4.4427394311152|-4.4427394311152|-4.4427394311152|-4.4427394311152|-4.4551888764672|-4.4551888764672|-4.4551888764672|-4.4551888764672|-4.4551888764672|-4.4551888764672|-4.4551888764672|-4.4551888764672|-4.4551888764672|-4.4551888764672|-4.5552098685694|-4.6291220645322|-4.7312469460582|-4.7674035910734|-4.7674035910734|-4.7710038560374|-4.8588931712556|-5.05911451981|-5.05911451981|||||||-5.05911451981|-5.05911451981|-5.05911451981|-5.1040160833192|-5.2927954658747|-5.8308587114605|4.7118238298327|4.7118238298327|4.2286930181616|3.6091035315321|3.2379167646925|3.2379167646925|3.2379167646925|3.2379167646925|3.2379167646925|3.2379167646925|3.2379167646925|3.2379167646925|3.0871296823865|-3.476568327906|-3.476568327906|-3.5291636543307|3.2890709999376|3.2890709999376|3.2890709999376|3.2890709999376|3.2890709999376|3.2890709999376|3.2890709999376|3.2890709999376|3.2890709999376|3.2890709999376|3.2890709999376|3.2890709999376|3.2890709999376|3.2890709999376|3.2890709999376|3.2890709999376|3.2890709999376|3.2890709999376|3.2890709999376|3.2890709999376|3.2867455353531|3.2691617001199|3.2329574546442|3.2227304866166|3.2158116290139|3.1931240237606|-3.4109601959117|-3.4109601959117|-3.4109601959117|-3.4109601959117|-3.4109601959117|-3.4109601959117|-3.4109601959117|-3.4109601959117|-3.4109601959117|-3.4109601959117|-3.4109601959117|-3.4109601959117|-3.4109601959117|-3.4109601959117|-3.4109601959117|-3.4109601959117|-3.4109601959117|-3.4109601959117|-3.4109601959117|-3.4109601959117|-3.4109601959117|||-3.4109601959117|-3.4109601959117|-3.4109601959117|-3.4238446668925|-3.4453829610946|-3.4600797378325|-3.4600797378325|-3.4600797378325|-3.4600797378325|-3.4600797378325|-3.4600797378325|-3.4606441748698|-3.4866311719333|-3.4866311719333|-3.4866311719333|-3.5084791371464|-3.5355323761966|-3.5767026312115|-3.5785585119726|-3.6289538889463|3.2692380139558|3.2692380139558|3.2692380139558|3.2692380139558|3.2692380139558|3.1947090172467|3.1835656192234|3.1584060618536|3.1130941611805|3.1130941611805|3.1130941611805|3.1130941611805|3.1130941611805|3.059549051554|3.0006100933099||||-3.2882066731486|-3.2882066731486|-3.2882066731486|-3.2882066731486|-3.2882066731486|-3.2882066731486|-3.2882066731486|-3.2882066731486|-3.2882066731486|-3.2882066731486|-3.2882066731486|-3.2882066731486|-3.2882066731486|-3.2882066731486|-3.3424518378613|-3.3966132570237|-3.4401258681583||-3.501806481499|-3.5081183334397|-3.5262426027773|-3.5463806798191|-3.5754229812855|-3.6371366215011|-3.6670219101548|3.3629490139719|3.3629490139719|3.3629490139719|3.3629490139719|3.3629490139719|3.2916099233358|3.2584555461373|3.2255623211054|3.2255623211054|3.1829782328963|3.1829782328963|3.1310868221256|3.0637368961794|3.0637368961794|3.0637368961794|3.0637368961794|3.0552632063211|3.0408480001358|3.0385637142242|3.0385637142242|3.0385637142242|3.0300707792773
07413|951035|/equities/heilongjiang-zbd-pharmaceutical|SHANGHAICOMP||9.3193556657506|-10.889628925023|-10.889628925023|-10.889628925023|-11.249587789837|-11.437319825825|-11.475016221542|-11.475016221542|-11.475016221542|-11.475016221542|-11.475016221542|-11.475016221542|-11.475016221542|-11.866129196506|-12.176702674059|-12.176702674059|-12.502447534301|-12.549941143171|-12.614934162713|-12.656030377755|-12.656030377755|-12.693366537501|-12.76929644524|-12.955885505002|-13.033252046163|-13.033252046163|-13.033252046163|-13.033252046163||-13.033252046163|-13.033252046163|-13.043058127888|-13.215064175403|-13.285622784188|-13.285622784188|-13.285622784188|-13.495692302442|-13.53910229124|12.64617509386|12.64617509386|12.64617509386|12.64617509386|12.64617509386|12.64617509386|12.64617509386|12.64617509386|12.64617509386|12.64617509386|12.64617509386|12.64617509386|12.64617509386|12.64617509386|12.64617509386|12.64617509386|12.64617509386|12.554515860891|12.554515860891|12.554515860891|12.554515860891|12.464815373741|12.464815373741|12.464815373741|12.343837093829|12.343837093829|12.343837093829|12.343837093829|12.343837093829|12.343837093829|12.343837093829|12.343837093829|11.844819041887|11.675910389863|11.527677655709|-12.989982649078|-12.989982649078|-12.989982649078|-12.989982649078|-12.989982649078|-12.989982649078|12.176299228195|12.176299228195|12.176299228195|12.176299228195|12.176299228195|12.176299228195|12.176299228195|12.15422162957|-13.142801155873|-13.142801155873|||||||-13.142801155873|-13.142801155873|-13.142801155873|-13.142801155873|-13.142801155873|-13.142801155873|-13.142801155873|-13.142801155873|-13.142801155873|-13.142801155873|-13.142801155873|-13.142801155873|-13.142801155873|-13.142801155873|-13.142801155873|-13.307557121722|-13.461729914842|-13.558588512405|-13.571055416678|-13.571055416678|-13.571055416678|-13.571055416678|-13.571055416678|-13.571055416678|-13.571055416678|-13.571055416678|-14.209505933761|-14.379451374477|-14.463834714299|-14.755371728877|-14.87037853217|-14.87037853217|-14.87037853217|-14.87037853217|-14.923753939468|-14.926132874317|-14.926132874317|-14.926132874317|-14.926132874317|-15.145225748391|-15.145225748391|-15.284695449771|-15.31132837501|-15.34219921808|-15.34219921808|-15.34219921808|-15.34219921808|-15.34219921808|-15.34219921808|-15.34219921808|-15.34219921808|-15.34219921808|-15.529110365229|-16.398456022825|-16.450176402049|-16.450176402049|-16.450176402049|-16.450176402049|-16.450176402049|-16.450176402049|-16.450176402049|-16.450176402049|-16.450176402049|-16.450176402049|-16.450176402049|-16.450176402049|-16.450176402049|-16.564477150475|-16.564477150475|||-17.203307620723|15.412981519975|15.412981519975|15.412981519975|15.412981519975|15.412981519975|15.412981519975|15.412981519975|15.412981519975|15.412981519975|15.412981519975|15.412981519975|15.412981519975|15.412981519975|15.412981519975|15.412981519975|15.412981519975|15.412981519975|15.412981519975|15.412981519975|15.412981519975|15.412981519975|15.412981519975|15.412981519975|15.16164462862|14.879237118216|14.879237118216|14.879237118216|14.879237118216|14.879237118216|14.879237118216|14.879237118216|14.879237118216|14.879237118216|14.879237118216||||14.879237118216|14.879237118216|14.879237118216|14.879237118216|14.879237118216|14.879237118216|14.879237118216|14.879237118216|14.846930758656|14.59825586445|14.465283543609|14.446771618199|14.446771618199|14.320300575177|14.158668089884|13.712409073532|13.655019215845||13.655019215845|13.655019215845|13.655019215845|13.655019215845|13.655019215845|13.655019215845|13.655019215845|13.655019215845|13.655019215845|13.655019215845|13.655019215845|13.438354841099|13.365561050674|13.365561050674|13.311063439956|13.311063439956|13.311063439956|13.311063439956|13.311063439956|13.311063439956|13.311063439956|13.311063439956|13.311063439956|13.311063439956|13.311063439956|13.311063439956|13.311063439956|13.311063439956|13.311063439956
07414|100438|/equities/ancai-hi-tech|SHANGHAICOMP||-4.2710647727744|-4.2710647727744|-4.2710647727744|-4.418960786053|-4.7271786267983|-4.890754149515|-5.0269489532914|-5.4054987967242|-5.6692586282487|4.7399505914179|4.7399505914179|4.7399505914179|4.7399505914179|4.7399505914179|4.7399505914179|4.5721672708158|4.5407414098982|4.4997126946189|-4.8258479889791|-4.8258479889791|-4.8258479889791|-4.8258479889791|-4.8258479889791|-4.8258479889791|-4.8258479889791|-4.8258479889791|-4.8258479889791|-4.8258479889791||-4.8258479889791|-4.8258479889791|-4.8258479889791|-4.8669435055766|-4.8669435055766|-4.8669435055766|-4.8669435055766|-4.8669435055766|-4.876603951246|-4.9201153540947|-4.9560855378406|-4.9560855378406|-4.9560855378406|-4.9560855378406|-4.9560855378406|-4.9889841333249|4.729471438968|4.729471438968|4.729471438968|4.729471438968|4.729471438968|4.729471438968|4.729471438968|4.729471438968|4.729471438968|4.729471438968|4.729471438968|4.729471438968|4.729471438968|4.7065341299105|4.7065341299105|4.7065341299105|4.7065341299105|4.6328156861253|4.5892395346901|4.5720858860336|4.5720858860336|4.5489841090664|4.5316491245147|4.4962766036851|-4.8409768129355|-4.8409768129355|-4.8409768129355|-4.8409768129355|-4.8409768129355|-4.8409768129355|-4.8409768129355|-4.8409768129355|-4.8409768129355|-4.8409768129355|-4.8965762869525|-4.8965762869525|-4.931751623861|-5.0041684211537|-5.0273741522745|-5.0273741522745|-5.0273741522745|-5.0273741522745|-5.0273741522745|-5.0273741522745|||||||-5.0273741522745|-5.0273741522745|-5.0273741522745|-5.0273741522745|-5.0273741522745|-5.0273741522745|-5.0887489097335|-5.1591655167185|-5.1742166570482|-5.1742166570482|-5.1985741513368|-5.2088051007473|-5.2088051007473|-5.2088051007473|-5.2088051007473|-5.2088051007473|-5.2088051007473|-5.2088051007473|-5.2088051007473|-5.2088051007473|-5.2088051007473|-5.2088051007473|-5.2088051007473|-5.2088051007473|-5.2088051007473|-5.2153387783063|-5.2664878896092|-5.2972085532451|-5.3601479732779|-5.3601479732779|-5.3601479732779|-5.3601479732779|-5.4151644666754|-5.4374048930366|-5.5254499892349|-5.525493728275|-5.525493728275|-5.5627708028366|-5.5941900225271|-5.6190997728362|-5.635666675993|-5.6374074304857|-5.6400236384584|-5.6400236384584|-5.6400236384584|-5.6533594679516|-5.6681770562774|-5.6812679943781|-5.6812679943781|-5.746408535081|-5.8126761924755|-5.9879734793782|-6.124896874948|-6.124896874948|-6.124896874948|-6.124896874948|-6.124896874948|-6.124896874948|-6.124896874948|-6.124896874948|-6.124896874948|-6.124896874948|-6.124896874948|-6.124896874948|-6.124896874948|-6.124896874948|-6.124896874948|-6.124896874948|-6.124896874948|||-6.124896874948|-6.124896874948|-6.124896874948|-6.124896874948|-6.124896874948|-6.124896874948|-6.124896874948|-6.124896874948|-6.124896874948|-6.124896874948|-6.1848853328975|-6.1991644180876|-6.1991644180876|-6.1991644180876|-6.1991644180876|-6.1991644180876|-6.1991644180876|-6.1991644180876|-6.1991644180876|-6.1991644180876|-6.1991644180876|-6.1991644180876|-6.1991644180876|-6.1991644180876|-6.1991644180876|-6.1991644180876|-6.1991644180876|-6.1991644180876|-6.1991644180876|-6.1991644180876|-6.1991644180876|-6.2907380833738|-6.3324869489795|-6.3510963228152|-6.4539795785119||||-6.4539795785119|-6.4539795785119|-6.4539795785119|-6.4539795785119|-6.5983107784247|-6.7481230341567|-6.8268032695599|6.3412469186221|6.3412469186221|6.3412469186221|6.3412469186221|6.3412469186221|6.3412469186221|6.3412469186221|6.3412469186221|6.0986076767615|-6.339880367631||-6.4770891098119|-6.5217655927977|-6.5584763017506|-6.5584763017506|-6.614417973184|-6.623309349843|-6.623309349843|-6.623309349843|-6.623309349843|-6.623309349843|-6.623309349843|-6.623309349843|-6.6586769684908|-6.7107519689265|-6.7359899963203|-6.7359899963203|-6.8127666011191|-6.9136294275232|6.3984142310749|6.3984142310749|6.3984142310749|6.3984142310749|6.3984142310749|6.3984142310749|6.3984142310749|6.3984142310749|6.3984142310749|6.3984142310749|6.3984142310749
07415|100596|/equities/dayou-energy|SHANGHAICOMP||-3.5137759885019|-3.5137759885019|-3.5137759885019|-3.6669734010902|-3.8371927219195|3.4572987778059|3.4572987778059|3.4572987778059|3.4572987778059|3.3881098543131|3.274058870725|-3.7928123232482|-3.7928123232482|-3.8203469643723|-3.9259411769587|-3.9588234510111|-4.087984303212|-4.087984303212|-4.087984303212|-4.087984303212|-4.087984303212|-4.087984303212|-4.087984303212|-4.087984303212|-4.087984303212|-4.087984303212|-4.087984303212|-4.087984303212||-4.087984303212|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1004561852752|-4.1332845634155|-4.1476899457195|-4.1476899457195|-4.1476899457195|-4.1476899457195|-4.1476899457195|-4.1476899457195|-4.1476899457195|-4.2043824094774|-4.2043824094774|-4.2043824094774|-4.2165359543697|-4.3072622801348|-4.3264023358606|-4.3345306421883|-4.3345306421883|-4.3345306421883|-4.3345306421883|-4.3483676408802|-4.4009638864767|4.1014365938403|4.1014365938403|||||||4.1014365938403|4.1014365938403|4.1014365938403|4.1014365938403|4.1014365938403|4.1014365938403|4.1014365938403|4.1014365938403|4.0615962376305|4.0467737107486|3.9982803108445|3.9982803108445|3.9982803108445|3.9982803108445|3.9982803108445|3.9982803108445|3.970311403512|3.9636793139235|-4.2833823411695|-4.2833823411695|-4.2833823411695|-4.3504870641314|-4.3504870641314|-4.3504870641314|-4.3504870641314|-4.3504870641314|-4.3504870641314|-4.3504870641314|-4.3687202708171|-4.3687202708171|-4.3687202708171|-4.3806244256792|4.1792913206434|4.1792913206434|4.1792913206434|4.1792913206434|4.1792913206434|4.1792913206434|4.1792913206434|4.1792913206434|4.1792913206434|4.1792913206434|4.1792913206434|4.1492127851221|4.086902878414|4.0710031961185|4.0538927156376|4.0252924884924|4.0252924884924|4.0252924884924|4.0252924884924|4.0252924884924|4.0252924884924|4.0252924884924|4.0252924884924|4.0150337785591|4.0150337785591|4.0150337785591|4.0150337785591|3.9639264841995|3.9354736827172|3.9216374315991|3.8962640672011|3.849182065889|3.8312170277199|3.8312170277199|3.8312170277199|-4.172633371461|-4.172633371461|||-4.2290370439032|-4.2850412499617|-4.3245282653524|-4.3245282653524|-4.3245282653524|-4.3600315256862|-4.4155905162789|-4.4373228191775|-4.4575810564273|-4.4612011261244|-4.4646677515528|-4.4869245864756|-4.4869245864756|-4.4869245864756|-4.5010273299623|-4.5611414470063|-4.5918411342434|-4.5918411342434|-4.6559346614206|-4.7532607380907|-4.8808453154078|-5.0076058784581|-5.0845621867817|-5.1589581220063|-5.2120213085666|-5.2120213085666|-5.2120213085666|-5.2120213085666|-5.2120213085666|-5.2120213085666|-5.2120213085666|-5.2120213085666|-5.2120213085666|-5.2120213085666|-5.2120213085666||||-5.2120213085666|-5.2120213085666|4.9072446638497|4.9072446638497|4.9072446638497|4.9072446638497|4.8798769573076|4.8798769573076|4.8798769573076|4.8798769573076|4.8798769573076|4.8798769573076|4.8798769573076|4.8798769573076|4.8798769573076|4.8798769573076|4.8798769573076||4.8731965334|4.8583289437311|4.8583289437311|4.8431223151146|4.8431223151146|4.8424965949042|4.8424965949042|4.8377738364519|4.8325729032563|4.8325729032563|4.8325729032563|4.8325729032563|4.8325729032563|4.8325729032563|4.8325729032563|4.8325729032563|4.8325729032563|4.8325729032563|4.8325729032563|4.8312328498875|4.8312328498875|4.8312328498875|4.8312328498875|4.8102586977256|4.805294147854|4.805294147854|4.805294147854|4.805294147854|4.805294147854
07416|100405|/equities/whirlwind|SHANGHAICOMP||-2.8353019506412|-2.8353019506412|-2.8353019506412|-2.9525576333953|-3.1006196716045|-3.1901329732178|-3.3384811057248|-3.4229437734729|-3.4229437734729|-3.4229437734729|-3.4229437734729|-3.4229437734729|-3.4277153441251|-3.5552393141654|-3.6669326693114|-3.6710362467828|-3.7189290693141|-3.7766693531631|-3.7766693531631|-3.7766693531631|-3.7766693531631|-3.7766693531631|-3.7766693531631|-3.7766693531631|-3.859632684032|-3.9076023611884|-3.9076023611884|-3.9076023611884||-3.9076023611884|-3.9076023611884|-3.9076023611884|-3.9306692186838|-3.9785212613748|-4.0119399069766|-4.0119399069766|-4.058266546883|-4.0752961796277|-4.1547734915938|-4.2341928547981|-4.2818809820946|-4.309312206036|-4.3335335145838|-4.3335335145838|-4.4111483638427|-4.431918360261|-4.431918360261|-4.431918360261|-4.4775533885474|-4.4775533885474|-4.5445036590888|4.0581104658952|4.0581104658952|4.0581104658952|4.0581104658952|4.0581104658952|4.0581104658952|3.9434560032807|3.538284722536|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7330858691566|-3.7828730989422|-3.8570812332327|-3.9162013517149|-3.9563349602761|-4.0375942784484|-4.1151047633683|-4.2090052417688|-4.2483391686471|-4.2676542869675|-4.2676542869675|-4.2676542869675|||||||-4.2676542869675|-4.2676542869675|-4.2676542869675|-4.2676542869675|-4.2676542869675|-4.305005324165|-4.305005324165|3.9055496716058|3.7439439587632||||||-3.8803329838312|-3.8803329838312|-3.8803329838312|-3.8803329838312|-3.8803329838312|-3.8803329838312|-3.8803329838312|-3.8803329838312|-3.8803329838312|-3.8803329838312|-3.8803329838312|-3.9037032406636|-3.9546701688576|-3.9796335718155|-4.0495928151873|-4.1030158770265|-4.1030158770265|-4.1322397801812|-4.1824885445099|-4.2155428680293|-4.3011585687891|-4.3011585687891|-4.3011585687891|-4.3011585687891|-4.3011585687891|-4.3011585687891|-4.3011585687891|-4.3011585687891|-4.3011585687891|-4.3011585687891|-4.3011585687891|-4.3011585687891|-4.3011585687891|-4.3011585687891|-4.3011585687891|3.9739160620571|3.9739160620571|3.9739160620571|3.9739160620571|3.9739160620571|3.9739160620571|3.9739160620571|3.9739160620571|3.9739160620571|3.9739160620571|3.9739160620571|3.9739160620571|3.9739160620571|3.9660179442168|3.9644643008709|3.9105159110494|-4.2668496466881|-4.2668496466881|-4.2668496466881|-4.2668496466881|||-4.2668496466881|-4.2668496466881|-4.2668496466881|-4.2668496466881|-4.2668496466881|-4.2668496466881|-4.2668496466881|-4.2668496466881|-4.2668496466881|-4.309277426005|-4.3891972157697|-4.4278233647747|-4.4278233647747|-4.4278233647747|-4.4278233647747|-4.4278233647747|-4.4398037195651|-4.5561157303642|-4.5561157303642|-4.6112397332534|-4.6237731981418|-4.6237731981418|-4.6237731981418|-4.6237731981418|-4.6237731981418|-4.6237731981418|-4.6237731981418|-4.6436368412598|-4.7212632968276|-4.7846460315731|-4.7846460315731|-4.8384958343536|-4.9077729998728|-4.9291924170543|-4.9728287854543||||-4.9728287854543|-4.9728287854543|-4.9986986759361|-5.004665202902|-5.0462947101573|-5.2469939623917|-5.2527712356873|-5.3464125540331|-5.4132361043907|-5.4608179584053|-5.4859087748558|-5.5126458257682|-5.5126458257682|-5.5126458257682|-5.5407175852466|-5.5563180566335|-5.5563180566335||-5.6761288480046|-5.6761288480046|-5.6761288480046|-5.6773653114374|-5.7337395178538|-5.8058497136161|-5.8058497136161|-5.8058497136161|-5.820129992456|-5.820129992456|-5.820129992456|-5.820129992456|-5.892366835244|-5.9498519067052|-6.0600025276199|-6.0600025276199|-6.1672248950552|-6.2658054421291|-6.3881170561959|5.7874288469427|5.7874288469427|5.7874288469427|5.7874288469427|5.7874288469427|5.7874288469427|5.7874288469427|5.7874288469427|5.7874288469427|5.7874288469427
07417|100502|/equities/henan-lingrui|SHANGHAICOMP||16.61418803321|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.397342027058|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806||16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.320116018806|16.076240618532|16.008973283354|16.008973283354|16.008973283354|16.008973283354|16.008973283354|15.990153100245|15.990153100245|15.914699082102|15.914699082102|15.914699082102|15.914699082102|15.794665447568|15.740141165725|15.740141165725|15.740141165725|15.740141165725|-17.226988066744|-17.226988066744|-17.226988066744|-17.226988066744|-17.226988066744|-17.226988066744|-17.226988066744|-17.226988066744|-17.226988066744|-17.226988066744|-17.226988066744|-17.226988066744|-17.361653581274|-17.37739331525|-17.431547348162|-17.498502123204|-17.498502123204|-17.498502123204|-17.499446934955|-17.59160801492|-17.682896154035|16.596807201182|16.596807201182|16.596807201182|16.596807201182|16.596807201182|16.596807201182|16.596807201182|16.596807201182|16.596807201182|||||||16.596807201182|16.378465732276|16.378465732276|16.212015988716|16.212015988716|16.212015988716|16.212015988716|16.212015988716|16.212015988716|16.212015988716|15.690018100086|15.434219359545|15.434219359545|14.949131858778|14.946095896852|14.946095896852|14.946095896852|14.946095896852|14.946095896852|14.946095896852|14.946095896852|14.946095896852|14.946095896852|14.946095896852|14.946095896852|14.946095896852|14.946095896852|14.946095896852|14.946095896852|14.946095896852|14.946095896852|14.946095896852|14.744551447908|14.610144202041|-15.930819583019|-15.930819583019|-15.930819583019|-15.930819583019|-15.930819583019|-15.962119492706|-15.962119492706|-15.962119492706|-15.962119492706|-15.962119492706|-15.962119492706|-15.962119492706|-15.962119492706|-15.962119492706|-15.962119492706|-15.962119492706|-15.962119492706|-15.962119492706|-16.118936730588|-16.118936730588|-16.118936730588|-16.207707141466|-16.256984467647|-16.256984467647|-16.462204928025|-16.61691841025|-16.61691841025|-16.61691841025|-16.61691841025|-16.61691841025|-16.61691841025|-16.61691841025|-16.61691841025|-16.61691841025|-16.61691841025|||-17.123798146721|15.210212770519|15.210212770519|15.210212770519|15.210212770519|15.210212770519|15.210212770519|15.210212770519|15.210212770519|15.210212770519|15.210212770519|15.210212770519|15.210212770519|15.210212770519|15.210212770519|15.210212770519|15.197952434454|15.197952434454|15.197952434454|15.197952434454|15.197952434454|15.197952434454|15.197952434454|15.197952434454|15.197952434454|15.197952434454|15.197952434454|15.197952434454|15.197952434454|15.197952434454|15.197952434454|15.197952434454|15.197952434454|15.197952434454|15.069391326809||||14.85328926944|14.85328926944|14.85328926944|14.85328926944|14.85328926944|14.85328926944|14.85328926944|14.85328926944|14.85328926944|14.85328926944|14.85328926944|14.85328926944|14.85328926944|14.85328926944|14.85328926944|14.85328926944|14.531988301799||-16.375396680659|-16.375396680659|-16.375396680659|-16.375396680659|-16.375396680659|-16.375396680659|-16.375396680659|-16.524885230402|14.461675803387|14.461675803387|14.461675803387|14.461675803387|14.461675803387|14.461675803387|14.461675803387|14.461675803387|14.461675803387|14.461675803387|14.461675803387|14.461675803387|14.461675803387|14.416744674293|14.416744674293|14.416744674293|14.416744674293|14.268421732337|14.268421732337|14.268421732337|14.268421732337
07418|101105|/equities/mingtai-al-ind|SHANGHAICOMP||8.6978910287629|8.1815455578445|-9.9400677447115|-9.9400677447115|-10.328408480198|-10.599342823592|-10.677683129385|-10.677683129385|-10.677683129385|-10.677683129385|-10.677683129385|-10.677683129385|-10.677683129385|-11.006870179789|-11.228975591121|-11.228975591121|-11.506149742701|-11.506149742701|-11.506149742701|-11.506149742701|-11.506149742701|-11.506149742701|-11.506149742701|-11.506149742701|-11.506149742701|-11.506149742701|-11.506149742701|-11.506149742701||-11.506149742701|-11.506149742701|-11.506149742701|-11.58127728844|-11.585307407938|-11.585307407938|-11.585307407938|-11.585307407938|-11.585307407938|-11.859785822324|-11.932679281332|-11.932679281332|-11.932679281332|-11.932679281332|-11.932679281332|-12.055198892065|-12.140220836476|-12.318023314825|-12.367803536909|-12.545374913295|-12.545374913295|-12.655011340405|-12.655011340405|-12.655011340405|-12.655011340405|-12.655011340405|-12.655011340405|-12.655011340405|-12.655011340405|-12.655011340405|-12.655011340405|-12.655011340405|-12.655011340405|-12.655011340405|-12.655011340405|-12.655011340405|-12.655011340405|-12.655011340405|-12.655011340405|-12.655011340405|-12.655011340405|-12.655011340405|-12.655011340405|-12.655011340405|-12.655011340405|-12.655011340405|-12.655011340405|-12.655011340405|-12.655011340405|-12.785568206868|-12.982853219864|-12.983170613047|-13.105189915495|-13.254655436229|-13.534061091423|-13.842845697402|-14.058244840743|-14.058244840743|-14.058244840743|-14.058244840743|||||||-14.082092158149|-14.082092158149|-14.085658515107|-14.232953456388|-14.28994836117|-14.437164722826|-14.511294509466|-14.520327039886|-14.668675612433|-14.668675612433|13.42800276272|13.42800276272|13.42800276272|13.42800276272|13.42800276272|13.42800276272|13.42800276272|13.42800276272|13.42800276272|-14.757473311927|-14.757473311927|-14.757473311927|-14.757473311927|-14.757473311927|-14.757473311927|-15.149414312074|-15.47101647239|13.822921989765|13.822921989765|13.822921989765|13.822921989765|13.822921989765|13.822921989765|13.822921989765|13.822921989765|13.822921989765|13.822921989765|13.822921989765|13.822921989765|13.822921989765|13.673954032039|13.673954032039|13.673954032039|13.462727306259|12.840256533849|12.840256533849|12.840256533849|12.776718545832|12.776718545832|12.776718545832|12.776718545832|12.776718545832|12.776718545832|12.776718545832|12.776718545832|12.776718545832|12.776718545832|12.776718545832|12.776718545832|12.776718545832|12.776718545832|12.776718545832|12.776718545832|12.684687429973|12.467692253381|12.467692253381|12.467692253381|12.467692253381|12.467692253381|||12.467692253381|12.467692253381|12.467692253381|12.467692253381|12.313153565681|12.313153565681|12.313153565681|12.313153565681|12.313153565681|12.313153565681|12.313153565681|12.313153565681|-13.572508662835|-13.572508662835|-13.572508662835|-13.572508662835|-13.657231906934|-13.724146317424|-13.789606993929|-13.858750186798|-13.858750186798|-13.858750186798|-13.858750186798|-13.943055720724|-14.146172942494|-14.221859072949|-14.424288007181|-14.478097779399|-14.501218962279|-14.767465882397|-14.81885115846|-14.94123578052|-14.94123578052|-15.018039491224|-15.106928583079||||-15.106928583079|-15.106928583079|-15.106928583079|-15.106928583079|-15.342142577627|-15.834867230731|-15.834867230731|-16.251519088036|-16.496688290974|-16.737986799236|-16.758061717434|-16.758061717434|-16.758061717434|-16.758061717434|-16.764768080558|-16.764768080558|-16.924742332924||-16.958808198371|-16.958808198371|-16.958808198371|-16.958808198371|-17.300342682112|-17.593158645883|-17.674064339812|-17.698889538995|-17.698889538995|-17.698889538995|-17.698889538995|-17.698889538995|-17.716543353655|-18.058382366606|-18.632091573553|-18.729545226446|-18.962829076307|-19.147000665387|-19.147000665387|-19.147000665387|-19.353890386909|-19.577100188301|-20.022333470501|-20.217592918782|-20.435658785931|-20.635176390666|-21.000751621478|-21.346945372945|-21.486969074959
07419|100525|/equities/pinggao-elec|SHANGHAICOMP||11.434350582483|10.928167127374|-13.031842127674|-13.031842127674|-13.031842127674|-13.031842127674|-13.031842127674|-13.031842127674|-13.031842127674|-13.031842127674|-13.031842127674|-13.031842127674|-13.031842127674|-13.276491208466|12.082260909845|12.082260909845|12.082260909845|12.082260909845|12.082260909845|12.082260909845|12.082260909845|12.082260909845|12.082260909845|12.082260909845|12.082260909845|12.006956488081|11.826618307374|11.677909552546||11.596566080486|11.441960693071|11.441960693071|11.441960693071|11.441960693071|11.441960693071|11.441960693071|11.441960693071|11.441960693071|11.441960693071|11.441960693071|11.441960693071|11.397178942042|11.314087132698|11.157824032697|11.157824032697|11.112969220418|11.112969220418|11.112969220418|11.112969220418|11.112969220418|11.112969220418|11.112969220418|11.058172088516|11.058172088516|11.010190705074|10.932766330111|10.932766330111|10.918073693766|10.537859642785|-11.433918638494|-11.433918638494|-11.433918638494|-11.433918638494|-11.433918638494|-11.433918638494|-11.433918638494|-11.433918638494|-11.433918638494|-11.433918638494|-11.433918638494|-11.433918638494|-11.433918638494|-11.433918638494|-11.433918638494|-11.433918638494|-11.433918638494|-11.433918638494|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|||||||10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.431204953902|10.094116492528|-11.483864843748|-11.483864843748|-11.483864843748|-11.483864843748|-11.483864843748|-11.483864843748|-11.483864843748|-11.483864843748|-11.483864843748|-11.483864843748|-11.483864843748|-11.662071506074|-11.727301376717|-11.819033012676|-11.819033012676|-11.819033012676|-11.819033012676|-11.84337028959|-12.36318937384|11.340268550694|11.340268550694|11.340268550694|11.340268550694|11.340268550694|11.340268550694|11.340268550694|11.340268550694|11.340268550694|11.340268550694|11.340268550694|11.340268550694|11.340268550694|11.340268550694|11.340268550694|11.340268550694|11.340268550694|11.340268550694|11.340268550694|11.340268550694|11.340268550694|11.244204233584|11.244204233584|11.244204233584|11.244204233584|11.244204233584|11.244204233584|11.244204233584|11.244204233584|11.244204233584|11.244204233584|11.244204233584|11.244204233584|11.244204233584|11.244204233584|11.244204233584|||11.244204233584|11.244204233584|11.244204233584|10.851338437858|10.541447621082|10.541447621082|10.541447621082|10.541447621082|10.541447621082|10.541447621082|10.541447621082|10.541447621082|10.541447621082|10.541447621082|10.541447621082|10.49272010668|10.263577915385|10.153244671978|10.153244671978|10.153244671978|10.153244671978|10.153244671978|10.153244671978|10.153244671978|10.153244671978|10.153244671978|10.153244671978|10.153244671978|10.153244671978|10.153244671978|10.153244671978|10.153244671978|10.153244671978|10.153244671978|10.119716045765||||9.7041486364712|9.7041486364712|9.7041486364712|9.7041486364712|9.7041486364712|9.7041486364712|9.7041486364712|9.7041486364712|9.7041486364712|9.5646096448225|9.1641422173979|9.1641422173979|9.1641422173979|9.1641422173979|9.1641422173979|9.1641422173979|9.1641422173979||9.1641422173979|9.1641422173979|9.1641422173979|9.1641422173979|9.1641422173979|9.1641422173979|9.1641422173979|9.1641422173979|9.1641422173979|9.1641422173979|9.1641422173979|9.1641422173979|9.1641422173979|9.1641422173979|9.1641422173979|9.1641422173979|9.1641422173979|9.1641422173979|9.1641422173979|9.1641422173979|9.1641422173979|8.9373805149398|8.9370892427588|8.8578773496575|8.8104191883876|8.7676877560963|8.5652770314188|8.5652770314188|8.5652770314188
07420|100628|/equities/rebecca|SHANGHAICOMP||-2.4296860105537|-2.4296860105537|-2.4463177264557|-2.5681309104877|-2.6951453024499|-2.7334948440782|-2.8416610051517|-2.9868455120065|-3.0992434178264|-3.0992434178264|-3.0992434178264|-3.0992434178264|-3.0992434178264|2.5514277972224|2.5514277972224|2.5251277868673|-2.7984419394846|-2.7984419394846|-2.7984419394846|-2.7984419394846|-2.7984419394846|-2.7984419394846|-2.7984419394846|-2.7984419394846|-2.7984419394846|-2.7984419394846|-2.7984419394846|-2.7984419394846||-2.7984419394846|-2.7984419394846|-2.7984419394846|-2.8132687464152|-2.8486318472132|-2.8861212000677|-2.8861212000677|-2.8861212000677|-2.8861212000677|-2.8861212000677|-2.8861212000677|-2.8861212000677|-2.8861212000677|-2.8861212000677|-2.8861212000677|-2.8861212000677|-2.8932055530217|-2.8932055530217|-2.8932055530217|-2.8932055530217|-2.8932055530217|-2.8932055530217|-2.9396728075507|-2.9651920041511|-2.9657689157536|-2.9839948903931|-2.9839948903931|-2.9839948903931|-2.9839948903931|-2.9839948903931|-2.9905498967582|-3.0267220985022|-3.0572495371137|-3.0572495371137|-3.0658328433869|-3.069258745074|-3.0713760883717|-3.0713760883717|-3.0713760883717|-3.0713760883717|-3.0713760883717|-3.0976401071977|-3.1201556900289|-3.1818396359843|-3.2115922114194|-3.2115922114194|-3.232324708495|-3.2642497365049|-3.319752627485|-3.319752627485|2.9967866460568|2.9967866460568|2.8853185486005|2.4609095334131|-2.624825443448|-2.624825443448|-2.624825443448|-2.624825443448|-2.6403616022416|-2.6848461971623|||||||-2.6875262081307|-2.6875262081307|-2.6899592743466|-2.6899592743466|-2.6899592743466|-2.6899592743466|-2.6899592743466|-2.6899592743466|-2.6899592743466|-2.6899592743466|-2.6899592743466|-2.7071769752049|-2.709416062982|-2.709416062982|-2.7149067536009|-2.7194788279047|-2.7194788279047|-2.7194788279047|-2.7194788279047|-2.7194788279047|-2.7194788279047|-2.7194788279047|-2.7194788279047|-2.7194788279047|-2.7194788279047|-2.7194788279047|2.5650806020853|2.5650806020853|2.5650806020853|2.5650806020853|2.5650806020853|2.5650806020853|2.5650806020853|2.5650806020853|2.5650806020853|2.5650806020853|2.5650806020853|2.5650806020853|2.5650806020853|2.5650806020853|2.5650806020853|2.5650806020853|2.5650806020853|2.5545339927803|2.5122598923721|2.5063999535285|2.5043333505748|2.4920370153982|2.4644855980959|2.4466506777965|2.4462785255868|2.4330872575397|2.4217636231973|2.418381927801|2.418381927801|2.418381927801|2.418381927801|2.418381927801|2.4115354732152|2.4105448023494|2.4105448023494|2.4105448023494|2.4105448023494|2.4050497761496|-2.5191310667897|-2.5191310667897|-2.5191310667897|-2.5191310667897|-2.5191310667897|||-2.557923372576|-2.5865815038917|-2.6150905418658|-2.6313442694376|-2.6313442694376|-2.6313442694376|-2.6313442694376|-2.6313442694376|-2.6326472743585|-2.6326472743585|-2.6334969847549|-2.6412942343954|-2.6412942343954|-2.6412942343954|-2.6412942343954|-2.6412942343954|-2.6412942343954|-2.6412942343954|-2.6412942343954|-2.6412942343954|-2.6412942343954|-2.6412942343954|-2.6412942343954|-2.6412942343954|-2.6412942343954|-2.6412942343954|-2.6412942343954|-2.6412942343954|-2.6412942343954|-2.6412942343954|-2.6412942343954|-2.6412942343954|-2.6412942343954|-2.6412942343954|-2.6412942343954||||-2.6412942343954|-2.6412942343954|-2.6412942343954|-2.6412942343954|-2.651993598541|-2.6638817809251|-2.6898686380548|-2.7098540433428|-2.7265044989609|-2.729880230966|-2.729880230966|-2.729880230966|-2.729880230966|-2.729880230966|-2.770978138781|-2.7821333589088|-2.7821333589088||-2.8234815268529|-2.8272611570963|-2.8272611570963|-2.8314012899011|-2.8593347485429|-2.8852280843854|-2.8852280843854|-2.8868035636676|-2.8868035636676|-2.8868035636676|-2.8868035636676|-2.8868035636676|-2.899226184502|-2.90914021136|-2.9312668972726|-2.9402965631214|2.7287947074771|2.7287947074771|2.7287947074771|2.7287947074771|2.7287947074771|2.7287947074771|2.7287947074771|2.6942164385981|2.690929304168|2.690929304168|2.690929304168|2.690929304168|2.690929304168
07421|100451|/equities/taloph-pharm|SHANGHAICOMP||-4.9969978039402|-5.0077754860607|-5.0519727871912|-5.3588583387818|-5.6109538252581|-5.6682821043585|-5.752301277059|-5.752301277059|-5.752301277059|-5.752301277059|-5.752301277059|-5.752301277059|-5.752301277059|-5.9486680707862|-6.0729236643905|-6.0729236643905|-6.2643596641879|-6.293732827754|-6.3652587663809|-6.4136206056983|-6.4541616295482|-6.4541616295482|-6.4868460600801|-6.5487176781703|-6.6527709833879|-6.6527709833879|-6.6527709833879|-6.6527709833879||-6.6527709833879|-6.6527709833879|-6.7196859929813|-6.7196859929813|-6.7196859929813|-6.8125751957791|-6.8125751957791|-6.9671915854811|-6.9671915854811|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|6.2355182427218|5.5722427652998|5.353603023812|5.2726580911762|5.2726580911762|5.2461769070601|5.2461769070601|5.2461769070601|5.2461769070601|5.2461769070601|5.2461769070601|5.2461769070601|5.2461769070601|5.2461769070601|5.2461769070601|5.2461769070601|5.2461769070601|5.2461769070601|5.2163075039095|5.1258972032541|5.091947217506|5.091947217506|5.091947217506|||||||5.091947217506|5.091947217506|5.091947217506|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.41032840759|-5.4442539430375|-5.4952823295323|-5.5642024824055|-5.7468915591672|-5.8408655567749|-5.8408655567749|-5.8408655567749|-5.8408655567749|-5.8408655567749|-5.8408655567749|-5.8408655567749|-5.8408655567749|-5.8408655567749|-5.9339506257811|-5.9339506257811|-5.9339506257811|-5.9339506257811|-5.9427443113609|-5.9427443113609|-5.9427443113609|-5.9427443113609|-5.9427443113609|-5.9427443113609|-5.9427443113609|-5.9427443113609|-5.946382585133|-5.9536165422145|-5.9536165422145|-5.9536165422145|-5.9536165422145|-5.9536165422145|-5.9536165422145|-5.9536165422145|-5.9536165422145|-5.9536165422145|-5.9536165422145|-5.9536165422145|-5.9536165422145|-5.9536165422145|-5.9536165422145|-5.9536165422145|-5.9536165422145|-5.9536165422145|-5.9744645747068|||-5.9744645747068|5.632011923111|5.632011923111|5.632011923111|5.632011923111|5.632011923111|5.632011923111|5.632011923111|5.632011923111|5.632011923111|5.632011923111|5.632011923111|5.632011923111|5.632011923111|5.632011923111|5.632011923111|5.632011923111|5.632011923111|5.632011923111|5.632011923111|5.632011923111|5.632011923111|-6.1539102049067|-6.1539102049067|-6.1539102049067|-6.1539102049067|-6.1539102049067|-6.1539102049067|-6.1539102049067|-6.1539102049067|-6.1539102049067|-6.1539102049067|-6.1539102049067|-6.1539102049067|-6.1539102049067||||-6.1539102049067|-6.1539102049067|-6.1539102049067|-6.1539102049067|-6.1539102049067|-6.1539102049067|-6.1539102049067|-6.1539102049067|-6.1539102049067|-6.1539102049067|-6.1539102049067|-6.1539102049067|-6.1539102049067|-6.1539102049067|-6.1539102049067|-6.1539102049067|-6.1539102049067||-6.1539102049067|-6.1539102049067|-6.1539102049067|-6.1539102049067|-6.2293447621878|-6.2670495386715|-6.3344997162946|-6.4418513945748|-6.4418513945748|-6.4571623218415|-6.4571623218415|-6.4829578280844|-6.5070530388801|-6.5070530388801|-6.5070530388801|-6.5070530388801|-6.5595035524334|-6.5908691451336|-6.5908691451336|-6.5908691451336|-6.6820767770636|-6.7297490136898|-6.7297490136898|-6.7297490136898|-6.7297490136898|-6.7297490136898|-6.7297490136898|-6.7297490136898|-6.7297490136898
07422|994568|/equities/henan-thinker-automatic-equipment-c|SHANGHAICOMP||-13.553744311999|-13.553744311999|-13.553744311999|-13.63193813504|-14.242154028032|-14.70169925851|-14.70169925851|-14.70169925851|-14.70169925851|-14.70169925851|-14.70169925851|-14.70169925851|-14.70169925851|-14.70169925851|-15.101332136463|-15.204814059283|-15.600348956878|-15.667053972676|-15.852837972061|-15.877260922263|-15.877260922263|-15.877260922263|-15.912122824262|-15.912122824262|-15.912122824262|-15.912122824262|-15.912122824262|-15.912122824262||-15.912122824262|-15.912122824262|-15.912122824262|-15.967913842279|-16.187126610101|-16.31460040565|-16.31460040565|-16.399075190173|-16.399075190173|-16.541194403554|15.469366327145|15.469366327145|15.469366327145|15.469366327145|15.469366327145|15.469366327145|15.469366327145|15.469366327145|15.469366327145|15.469366327145|15.469366327145|15.469366327145|15.469366327145|15.469366327145|15.469366327145|15.469366327145|15.469366327145|15.469366327145|15.469366327145|15.428184685021|15.254734303369|15.254734303369|15.239149704922|15.139056143218|14.954661062306|14.954661062306|14.954661062306|14.954661062306|14.752402017454|14.583779862567|-15.89868029666|-15.89868029666|-15.89868029666|-15.89868029666|-15.89868029666|-15.89868029666|-15.89868029666|-15.89868029666|-15.89868029666|-15.907422744699|-16.280469536194|-16.361077016601|-16.396033807863|-16.396033807863|-16.396033807863|-16.396033807863|-16.396033807863|-16.396033807863|-16.396033807863|-16.396033807863|||||||-16.396033807863|-16.396033807863|-16.396033807863|-16.396033807863|-16.396033807863|-16.396033807863|-16.396033807863|-16.396033807863|-16.396033807863|-16.396033807863|-16.396033807863|-16.396033807863|-16.396033807863|-16.396033807863|-16.396033807863|-16.396033807863|-16.396033807863|-16.396033807863|-16.396033807863|-16.396033807863|-16.396033807863|-16.396033807863|-16.396033807863|-16.396033807863|-16.396033807863|-16.805037759265|-16.97733559032|-16.97733559032|-16.97733559032|-16.97733559032|-16.97733559032|-16.97733559032|-16.97733559032|-16.97733559032|-17.264262351942|-17.413624615087|-17.619581905354|-17.949535916634|-17.983371656262|-17.983371656262|-17.983371656262|-17.983371656262|-17.983371656262|-17.983371656262|-17.983371656262|-18.097079401903|-18.223979211009|-18.223979211009|-18.223979211009|-18.223979211009|-18.575531880234|-18.700188554683|-18.700188554683|-18.700188554683|-18.700188554683|-18.700188554683|-18.771876243926|-18.868194584688|-19.05966112861|-19.181290973656|-19.260704287619|-19.260704287619|-19.260704287619|-19.260704287619|-19.260704287619|-19.351116662078|-19.351116662078|-19.622982525596|-19.622982525596|||17.326070426707|17.326070426707|-19.687701969965|-19.687701969965|-19.687701969965|-19.783199398278|-19.783199398278|-19.783199398278|-19.783199398278|-19.783199398278|-19.783199398278|-19.783199398278|-19.783199398278|-19.783199398278|-19.783199398278|-19.783199398278|-19.783199398278|-19.783199398278|-19.783199398278|-19.783199398278|-19.783199398278|-19.783199398278|-19.783199398278|-19.783199398278|-19.783199398278|-19.783199398278|-19.783199398278|-19.783199398278|-20.025776536994|17.67068765434|17.67068765434|17.67068765434|17.67068765434|17.67068765434|17.67068765434||||17.67068765434|17.67068765434|17.67068765434|17.67068765434|17.67068765434|17.67068765434|17.67068765434|17.67068765434|17.67068765434|17.096875379178|17.060971999271|16.732748111203|16.16416346598|15.756200101088|15.756200101088|15.756200101088|15.756200101088||15.756200101088|15.420043444105|-17.115056099193|-17.115056099193|-17.115056099193|-17.115056099193|-17.115056099193|-17.115056099193|-17.115056099193|-17.115056099193|-17.115056099193|-17.115056099193|-17.115056099193|-17.115056099193|-17.115056099193|-17.115056099193|-17.115056099193|-17.115056099193|-17.190062538006|-17.210625029513|-17.575694191135|15.684688097205|15.684688097205|15.684688097205|15.684688097205|15.684688097205|15.684688097205|15.684688097205|15.684688097205
07423|100687|/equities/yuguang|SHANGHAICOMP||-5.5513035418679|-5.5513035418679|-5.5513035418679|-5.5513035418679|-5.7803371882097|-5.8656346123365|-5.8656346123365|-5.8656346123365|-5.8656346123365|-5.8656346123365|-5.8656346123365|-5.8656346123365|-5.8656346123365|-5.9851495205194|-6.1584998169244|-6.1766661580735|5.817920250028|5.817920250028|5.817920250028|5.817920250028|5.817920250028|5.817920250028|5.817920250028|5.817920250028|5.817920250028|5.817920250028|5.8004668491081|5.7360741051254||-6.130062623824|-6.130062623824|-6.130062623824|-6.130062623824|-6.130062623824|-6.130062623824|-6.130062623824|-6.1685339560789|-6.1685339560789|-6.2544822020313|-6.3208675541899|-6.3208675541899|-6.3208675541899|-6.3208675541899|-6.334297303626|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4656723304645|-6.4829692889204|-6.6438549413671|-6.6653941885619|-6.7209934146304|-6.7761039635758|-6.8476592666844|-6.8476592666844|-6.9248879876818|-6.9248879876818|-6.9577630114513|-6.9577630114513|||||||-7.0419587108777|-7.0488433013675|-7.1253811662194|-7.2309793967668|-7.2755324596237|-7.3617025474785|-7.4596694685881|-7.5729662817788|-7.5755292297773|-7.5755292297773|-7.5755292297773|-7.5755292297773|-7.6205881040816|-7.6345423505841|-7.6539357819092|-7.7372366093556|-7.7372366093556|-7.7372366093556|-7.7372366093556|-7.7372366093556|-7.7372366093556|-7.7372366093556|-7.7372366093556|-7.7372366093556|-7.7372366093556|-7.7516501066321|-7.7516501066321|-7.7996115284092|-7.806235109979|-7.9980389136011|-8.1005989200467|-8.2234433896667|-8.241896676342|-8.241896676342|-8.241896676342|-8.241896676342|-8.241896676342|-8.241896676342|-8.241896676342|-8.241896676342|-8.3815517418034|7.3232759378081|6.6080842174562|6.3595381486716|6.2682612658405|6.2682612658405|6.2682612658405|6.2682612658405|6.2682612658405|6.2682612658405|6.2682612658405|6.2682612658405|6.1765589162515|6.1765589162515|6.1765589162515|6.1211768703115|6.0608128523931|6.0608128523931|6.0608128523931|6.0608128523931|6.0608128523931|6.0064586771975|5.9943983702141|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|||5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826|5.9197712012826||||-6.4442949122486|-6.4442949122486|5.8750709171862|5.8750709171862|5.8750709171862|5.8750709171862|5.8750709171862|5.8750709171862|5.8750709171862|5.8750709171862|5.8750709171862|5.8549638554602|5.8549638554602|5.7091112421781|5.7091112421781|5.7091112421781|5.7091112421781||5.552865090239|5.552865090239|5.552865090239|-6.0426990342587|-6.0426990342587|-6.0426990342587|-6.0426990342587|-6.0426990342587|-6.0426990342587|-6.0426990342587|-6.0426990342587|-6.0426990342587|-6.0426990342587|-6.0426990342587|-6.0426990342587|-6.0426990342587|-6.0426990342587|-6.0426990342587|-6.0825293535619|-6.0825293535619|-6.0845852216409|-6.0845852216409|-6.0845852216409|-6.0845852216409|-6.0845852216409|-6.0845852216409|-6.0845852216409|-6.0845852216409|-6.0845852216409
07424|100291|/equities/zhongyuan-exp|SHANGHAICOMP||-3.7290193871786|-3.7290193871786|-3.7290193871786|-3.7322437184972|-3.8719372901566|3.5148051442422|3.5148051442422|3.5148051442422|3.5148051442422|3.4720056787373|3.3538951625693|-3.7222897429687|-3.7222897429687|-3.7914330583393|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302||3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.573569288302|3.5528547658396|3.5448386154652|3.5231540161239|3.4590599357935|3.4479768099407|3.4479768099407|3.4479768099407|3.4002801859354|3.4002801859354|3.3599946412651|3.3599946412651|3.3599946412651|3.3599946412651|3.3599946412651|3.3599946412651|3.3599946412651|3.3599946412651|3.3599946412651|3.3599946412651|3.3599946412651|3.3599946412651|3.3599946412651|3.3599946412651|3.3599946412651|3.3599946412651|3.3599946412651|3.3599946412651|3.3599946412651|3.3599946412651|3.3599946412651|3.3599946412651|3.3599946412651|3.3599940310152|3.351104472548|3.3412271853621|-3.5370474647851|-3.5370474647851|-3.5370474647851|-3.5370474647851|-3.5370474647851|-3.5944971984593|-3.6122191554934|3.4297809459962|3.4297809459962|3.4297809459962|3.4297809459962|3.4297809459962|3.4297809459962|3.4297809459962|3.4297809459962|||||||3.4297809459962|3.4297809459962|3.4297809459962|3.4297809459962|3.4297809459962|3.4297809459962|3.4297809459962|3.4297809459962|-3.6855766195705|-3.6855766195705|-3.6855766195705|-3.6855766195705|-3.6855766195705|-3.6855766195705|-3.6855766195705|-3.7345295502798|-3.7394427324867|-3.7394427324867|-3.7394427324867|-3.7394427324867|-3.7394427324867|-3.828825198449|-3.8346749068671|-3.8346749068671|-3.8346749068671|-3.8346749068671|-3.8710895676099|-3.8710895676099|-3.8710895676099|-3.8710895676099|3.6715561783482|3.6715561783482|3.6715561783482|3.6715561783482|3.6715561783482|3.6715561783482|3.6715561783482|3.6715561783482|3.6715561783482|3.6715561783482|3.6432175739519|3.6432175739519|3.6363529214056|3.6237255344558|3.5712043264972|3.5712043264972|3.539671485012|3.521301645245|3.4870018365271|3.4485207637012|3.4485207637012|3.4444674871432|3.4436146486991|3.4436146486991|3.4436146486991|3.4436146486991|3.4436146486991|3.4436146486991|3.4245718175827|3.3940485565038|3.3940485565038|3.3940485565038|3.3940485565038|3.3940485565038|3.3111649848986|-3.6684887013044|-3.6684887013044|-3.6684887013044|-3.6684887013044|||-3.7188763575649|-3.7709737041367|-3.777323753394|-3.777323753394|-3.777323753394|-3.777323753394|-3.777323753394|-3.777323753394|-3.777323753394|-3.777323753394|-3.777323753394|-3.777323753394|-3.777323753394|-3.777323753394|-3.777323753394|-3.777323753394|-3.777323753394|-3.777323753394|-3.777323753394|-3.78091530751|-3.863794736849|-3.9314386897471|3.5898493664197|3.5898493664197|3.5898493664197|3.5898493664197|3.5898493664197|3.5898493664197|3.5898493664197|3.5898493664197|3.5898493664197|3.5898493664197|3.5898493664197|3.5898326786284|3.3748141032595||||3.1275712761767|3.1100836832031|3.1100836832031|3.1100836832031|3.1100836832031|3.1100836832031|3.1100836832031|3.1100836832031|3.1100836832031|3.1024971553158|3.1024971553158|3.1024971553158|3.1024971553158|3.1024971553158|3.1024971553158|3.1024971553158|3.1024971553158||3.1024971553158|3.1024971553158|3.1024971553158|3.1024971553158|3.1024971553158|3.1024971553158|3.1024971553158|3.1024971553158|3.1024971553158|3.0888857254796|3.0870811082468|3.0870811082468|3.0749149236103|3.0749149236103|3.0690627409586|3.0690627409586|3.0690627409586|3.0690627409586|3.0690627409586|3.0690627409586|3.0690627409586|3.0690627409586|3.0614971777992|3.0614971777992|3.0083302282841|2.9898113568128|2.9895202151421|2.9895202151421|2.986880087273
07425|1054841|/equities/hengdian-entertainment|SHANGHAICOMP||-15.664001674422|-15.664001674422|-15.664001674422|-16.091668838669|-17.00574323249|-17.036380943459|-17.77597881335|-18.229769388374|-18.229769388374|-18.229769388374|-18.229769388374|-18.229769388374|-18.229769388374|-18.849188133011|-19.184615295033|-19.184615295033|-19.200700378024|-19.200700378024|-19.200700378024|-19.200700378024|-19.200700378024|-19.200700378024|-19.499653469966|-19.499653469966|-19.499653469966|-19.499653469966|-19.499653469966|-19.499653469966||-19.499653469966|-19.499653469966|-19.499653469966|-20.093832012369|-20.093832012369|17.142676322605|17.142676322605|16.091191751239|16.091191751239|16.091191751239|16.091191751239|16.091191751239|16.091191751239|16.080767506226|15.779050617203|15.779050617203|15.779050617203|15.41839057073|15.381592798932|15.381592798932|15.135252174301|15.135252174301|15.135252174301|15.135252174301|15.135252174301|15.135252174301|14.762348456347|14.762348456347|14.65983130663|14.361479305883|14.285076168178|14.285076168178|14.285076168178|14.285076168178|14.285076168178|14.285076168178|14.285076168178|14.285076168178|14.017306728494|13.704785103413|-15.204708869891|-15.204708869891|-15.204708869891|-15.204708869891|-15.204708869891|-15.204708869891|-15.204708869891|-15.204708869891|-15.204708869891|-15.263009821526|-15.391677312444|-15.482419151278|-15.661021173234|-15.857801318428|-15.970334821566|-16.133149894988|-16.45238853485|-16.757653883106|-16.965726458371|-17.429140447842|||||||-18.150156682583|-18.441550259056|-18.441550259056|-18.459197579419|-18.459197579419|-18.501331605951|-18.874349936487|-18.874349936487|-18.874349936487|-18.874349936487|-18.944278779562|-19.150899352036|-19.150899352036|-19.236665182891|-19.236665182891|-19.467406623433|-19.482356287977|-19.482356287977|-19.482356287977|-19.482356287977|-19.482356287977|-19.482356287977|-19.482356287977|-19.482356287977|-19.482356287977|-19.482356287977|-19.482356287977|-19.482356287977|-19.482356287977|-19.903174217035|17.245837232867|17.245837232867|17.245837232867|17.245837232867|17.245837232867|17.245837232867|17.245837232867|17.245837232867|17.245837232867|17.245837232867|17.245837232867|17.245837232867|17.245837232867|17.245837232867|17.245837232867|17.245837232867|17.245837232867|16.929985570308|16.929985570308|16.929985570308|16.929985570308|16.929985570308|16.929985570308|16.929985570308|16.673317113846|16.564797471331|16.4253308755|16.263145603719|15.727383258147|-18.356930682511|-18.356930682511|-18.356930682511|-18.356930682511|-18.356930682511|-18.356930682511|-18.356930682511|-18.356930682511|-18.356930682511|-18.356930682511|||-18.356930682511|-18.356930682511|-18.356930682511|-18.356930682511|-18.356930682511|-18.356930682511|-18.356930682511|-18.356930682511|-18.356930682511|-18.356930682511|-18.356930682511|-18.356930682511|-18.356930682511|-18.356930682511|-18.356930682511|-18.356930682511|-18.356930682511|-18.466034780444|-18.731149234707|-19.038498708865|16.29329825052|16.29329825052|16.29329825052|16.29329825052|16.29329825052|16.29329825052|16.29329825052|16.29329825052|16.29329825052|15.679820325255|15.679820325255|15.679820325255|15.679820325255|15.679820325255|14.960433210423||||14.960433210423|14.960433210423|14.960433210423|14.960433210423|14.960433210423|14.960433210423|14.960433210423|14.960433210423|14.960433210423|14.960433210423|14.960433210423|14.960433210423|14.803725220476|14.803725220476|14.803725220476|14.803725220476|14.803725220476||14.803725220476|14.684138962201|14.482873732794|14.482873732794|14.482873732794|14.482873732794|14.231525693722|13.967251020877|13.944167726799|13.814631163593|13.422923180258|13.406989319987|13.406989319987|13.406989319987|13.406989319987|13.406989319987|13.406989319987|13.406989319987|13.406989319987|13.30506139226|13.30506139226|13.30506139226|13.294493649311|13.294493649311|13.294493649311|13.294493649311|13.294493649311|13.294493649311|13.294493649311
07426|1031316|/equities/hengdian-tospo-lighting|SHANGHAICOMP||-10.880899210728|-10.880899210728|-10.880899210728|-10.880899210728|-11.422665724|-11.722406158669|-12.208228863856|-12.438755260799|-12.438755260799|-12.438755260799|-12.438755260799|-12.438755260799|-12.438755260799|-13.070839549539|-13.213928083537|-13.213928083537|-13.213928083537|-13.213928083537|-13.213928083537|-13.213928083537|-13.213928083537|-13.213928083537|-13.213928083537|-13.213928083537|-13.213928083537|-13.213928083537|-13.213928083537|-13.213928083537||-13.213928083537|-13.213928083537|-13.213928083537|-13.25991991268|-13.286714169844|-13.286714169844|-13.286714169844|-13.286714169844|-13.286714169844|-13.286714169844|-13.286714169844|-13.286714169844|-13.286714169844|-13.386349198404|-13.392610122962|-13.601431978832|-13.601431978832|-13.787702177509|-13.96189143762|-14.10765703635|-14.314619471813|-14.403517522897|-14.403517522897|-14.403517522897|-14.403517522897|-14.403517522897|-14.403517522897|-14.403517522897|-14.403517522897|-14.403517522897|-14.403517522897|-14.403517522897|-14.403517522897|-14.403517522897|-14.403517522897|-14.403517522897|-14.403517522897|-14.403517522897|-14.403517522897|-14.403517522897|-14.403517522897|-14.403517522897|-14.407290630209|-14.407290630209|-14.407290630209|-14.407290630209|-14.407290630209|-14.407290630209|-14.407290630209|-14.407290630209|13.182701399502|13.182701399502|13.182701399502|13.182701399502|13.182701399502|13.182701399502|13.182701399502|13.182701399502|13.182701399502|13.182701399502|||||||13.182701399502|13.182701399502|13.182701399502|13.182701399502|13.182701399502|13.182701399502|13.182701399502|13.182701399502|13.182701399502|13.182701399502|13.182701399502|13.182701399502|13.182701399502|12.988001190487|12.884939984117|12.884939984117|12.779377226073|12.57375277859|12.445280386143|12.416423348512|12.298803519238|-13.45117312914|-13.45117312914|-13.45117312914|-13.45117312914|-13.575747982726|-13.687497739511|-13.698752332842|-13.698752332842|-13.698752332842|-13.698752332842|-13.722502948085|-13.902781011043|-13.949201055564|-14.130223058106|-14.154136788449|-14.158484710148|-14.307761206551|-14.511401351208|-14.756000765953|-14.895000997289|13.532604401947|13.532604401947|13.532604401947|13.532604401947|13.532604401947|13.532604401947|13.484004649454|13.442498582408|13.442498582408|13.442498582408|13.442498582408|13.386738957525|13.386738957525|13.386738957525|13.386738957525|13.386738957525|13.150264887413|13.132517183711|13.084463743027|13.039276068661|13.039276068661|12.969195517405|-14.003985150513|-14.003985150513|-14.003985150513|-14.003985150513|-14.003985150513|-14.003985150513|||-14.204428549008|-14.30492042987|-14.324150427113|-14.324150427113|-14.324150427113|-14.444610869366|-14.4836711968|-14.4836711968|-14.4836711968|-14.697412076374|-14.788236157518|-15.066373207417|-15.194303568035|-15.324880321121|-15.324880321121|-15.442198250146|-15.442198250146|-15.576331904035|-15.58305673514|-15.58305673514|-15.58305673514|-15.58305673514|-15.58305673514|-15.58305673514|-15.58305673514|-15.58305673514|-15.58305673514|-15.58305673514|-15.58305673514|-15.58305673514|-15.58305673514|-15.58305673514|-15.58305673514|-15.58305673514|-15.58305673514||||-15.58305673514|-15.58305673514|-15.58305673514|-15.58305673514|-15.801729731143|-16.245598995186|-16.245598995186|-16.245598995186|-16.245598995186|-16.245598995186|-16.245598995186|-16.361776894438|-16.528737131593|-16.528737131593|-16.686374522842|-16.926834221538|-16.926834221538||-16.926834221538|-16.926834221538|-16.926834221538|-16.926834221538|-16.926834221538|-17.357038254932|-17.747820372268|-18.140910778757|-18.34839667508|-18.34839667508|-18.34839667508|-18.474885508187|-18.970428622174|-19.046424566047|-19.046424566047|-19.046424566047|-19.776027770326|-20.130586513199|17.882943797362|17.882943797362|17.882943797362|17.882943797362|17.882943797362|17.882943797362|17.882943797362|17.882943797362|17.882943797362|17.109381543544|16.818091306973
07427|942797|/equities/dalian-rubber|SHANGHAICOMP||-12.696520406322|-12.696520406322|-12.696520406322|-12.696520406322|-12.696520406322|-12.804082484666|-12.804082484666|-12.804082484666|-12.804082484666|-12.804082484666|-12.804082484666|-12.804082484666|-12.804082484666|-13.012314420744|-13.039131980277|-13.039131980277|-13.039131980277|-13.039131980277|-13.082924159739|-13.296026795412|-13.462964975469|-13.462964975469|-13.462964975469|-13.462964975469|-13.462964975469|-13.462964975469|-13.462964975469|-13.462964975469||-13.462964975469|-13.462964975469|-13.462964975469|-13.462964975469|-13.462964975469|-13.462964975469|-13.479960772321|-13.66551186964|-13.755569112798|-13.83452106902|-13.985579241083|-14.055088348705|-14.193989400944|-14.193989400944|-14.193989400944|-14.205294950608|-14.205294950608|-14.27255006168|-14.439500229598|-14.47833362447|-14.594162594627|13.819230231071|13.819230231071|13.819230231071|13.819230231071|13.819230231071|13.819230231071|13.819230231071|13.819230231071|13.819230231071|13.819230231071|13.819230231071|13.819230231071|13.819230231071|13.819230231071|13.819230231071|13.819230231071|13.819230231071|13.819230231071|13.819230231071|13.819230231071|13.819230231071|13.681366876788|13.5742958961|13.317551235145|-14.110684803947|-14.110684803947|-14.110684803947|-14.110684803947|-14.392427157279|-14.671585717594|-14.89652417607|-14.89652417607|-14.89652417607|-14.900026145985|14.210117738162|14.210117738162|14.210117738162|14.210117738162|14.210117738162|||||||14.210117738162|14.210117738162|14.210117738162|14.210117738162|14.210117738162|14.210117738162|14.210117738162|14.210117738162|14.210117738162|14.210117738162|14.210117738162|14.210117738162|14.210117738162|14.210117738162|14.210117738162|14.210117738162|14.161797383002|14.011441551503|-15.012055582803|-15.012055582803|-15.012055582803|-15.012055582803|-15.012055582803|-15.012055582803|-15.012055582803|-15.012055582803|-15.24006196636|-15.321179725263|-15.365755559706|-15.563061557107|14.625474613065|14.625474613065|14.625474613065|14.625474613065|14.625474613065|14.625474613065|14.625474613065|14.625474613065|14.625474613065|14.625474613065|14.625474613065|14.625474613065|14.625474613065|14.625474613065|14.328305263381|-15.372041217263|-15.372041217263|-15.372041217263|-15.372041217263|-15.372041217263|-15.372041217263|-15.372041217263|-15.372041217263|-15.372041217263|-15.372041217263|-15.372041217263|-15.372041217263|-15.372041217263|-15.372041217263|-15.372041217263|-15.372041217263|-15.372041217263|-15.372041217263|-15.372041217263|-15.372041217263|-15.385404572013|-15.385404572013|-15.385404572013|-15.385404572013|||-15.506600828193|-15.506600828193|-15.506600828193|-15.506600828193|-15.506600828193|-15.506600828193|-15.506600828193|-15.506600828193|-15.674556382521|-15.800062320877|-16.108518288422|-16.108518288422|-16.108518288422|-16.108518288422|-16.108518288422|-16.108518288422|-16.108518288422|-16.108518288422|-16.108518288422|-16.108518288422|-16.108518288422|-16.108518288422|-16.108518288422|-16.108518288422|-16.225575630189|-16.264767752754|-16.264767752754|-16.264767752754|-16.342519824888|-16.501688446365|-16.667431740587|-16.76770194882|-16.956792311828|-16.956792311828|-17.098327975675||||-17.098327975675|-17.098327975675|-17.098327975675|-17.098327975675|-17.327586603611|15.82722324437|15.82722324437|15.82722324437|15.82722324437|15.82722324437|15.82722324437|15.82722324437|15.639136781362|-17.294913299048|-17.294913299048|-17.294913299048|-17.294913299048||15.89504917522|15.89504917522|15.89504917522|15.89504917522|15.89504917522|15.89504917522|-17.056607053362|-17.056607053362|-17.229007665407|-17.565564570705|-17.568960227215|-17.735158295249|-17.735158295249|-17.735158295249|-17.984064467323|-18.066738640348|-18.202146066903|-18.202146066903|16.860064005695|16.860064005695|16.860064005695|16.860064005695|16.860064005695|16.860064005695|16.860064005695|16.860064005695|16.860064005695|16.860064005695|16.860064005695
07428|955763|/equities/hengtong-logistics-co-ltd|SHANGHAICOMP||-8.8021165347366|-8.8021165347366|-8.8445737865533|-9.2445262302917|-9.3523781817099|-9.3523781817099|-9.7131980835222|-9.8757753304665|-9.9681453921693|-9.9681453921693|-9.9681453921693|-9.9681453921693|-9.9855398511681|-9.9855398511681|-9.9855398511681|-9.9855398511681|-10.150599357794|-10.197759988919|-10.197759988919|-10.197759988919|-10.197759988919|-10.234177884145|-10.235197977538|-10.262997843949|-10.297951937486|-10.297951937486|-10.297951937486|-10.297951937486||-10.297951937486|-10.297951937486|-10.297951937486|-10.312109644959|-10.312109644959|-10.312109644959|-10.312109644959|-10.312109644959|-10.312109644959|-10.312109644959|-10.312109644959|-10.312109644959|-10.312109644959|-10.312109644959|-10.312109644959|-10.312109644959|-10.312109644959|-10.312109644959|-10.353819917191|-10.353819917191|-10.353819917191|-10.362577516226|-10.539530363776|-10.575589223148|-10.710098844371|-10.863638255588|-10.863638255588|-10.863638255588|-10.863638255588|-10.863638255588|-10.863638255588|-10.910066629036|-10.910066629036|-10.910066629036|-10.910066629036|-10.910066629036|-11.003963497594|-11.139959418459|-11.236446117237|-11.236446117237|-11.236446117237|-11.398273281338|-11.52974775553|-11.749660807222|-11.749660807222|-11.749660807222|-11.942401070695|-12.246000814549|-12.378334469389|-12.594816625991|-13.028129406415|-13.601363796869|11.015272493173|10.608636241278|9.8073733704191|9.6226372075193|9.3690411064484|-10.424954788171|-10.565067205265|-10.565067205265|||||||-10.622798513281|-10.622798513281|-10.704860978149|-10.704860978149|-10.704860978149|-10.7176232921|-10.805399519293|-10.805399519293|-10.876871061707|-10.876871061707|-10.876871061707|-10.970412572649|-11.156013842454|-11.167237833727|-11.175819639353|-11.279799889622|-11.4625553545|-11.732839524375|-11.777660413843|-11.777660413843|-11.777660413843|-11.854622783773|-12.741803423688|-13.371794308318|-13.371794308318|-13.744771044666|-13.960856907031|-13.986508149196|-14.156985234686|-14.156985234686|-14.231119131487|-14.231119131487|-14.231119131487|-14.231119131487|-14.231119131487|-14.231119131487|-14.231119131487|-14.243935909348|-14.243935909348|-14.243935909348|-14.279372734579|-14.367636144991|-14.403485232852|-14.48578399084|-14.48578399084|-14.563558216747|-14.563558216747|-14.563558216747|-14.581731235381|-14.618590049607|-14.718433782638|-14.838042976844|-14.838042976844|-14.838042976844|-14.923016062474|-14.923016062474|-14.928723689332|-14.928723689332|-15.112470914274|-15.203856840564|-15.329285929416|-15.474762092933|-15.67686683909|-15.67686683909|-15.785963347399|-15.844958997262|-15.875510242794|-16.169086619187|-16.169086619187|||-16.442318991343|-16.688131574702|-16.872369028806|-17.375965464644|-20.720921664328|-20.720921664328|-20.720921664328|-20.720921664328|-20.720921664328|-20.720921664328|-20.720921664328|-20.720921664328|-20.720921664328|-20.720921664328|-20.720921664328|-20.720921664328|-20.720921664328|-20.802010781097|-20.802010781097|-20.802010781097|-20.802010781097|-20.802010781097|-20.802010781097|-20.802010781097|-20.802010781097|-20.802010781097|-20.802010781097|-20.805567907545|-20.98285333233|-21.290065524963|-21.290065524963|-21.523407563001|-21.528230146601|-21.589269487977|-21.589269487977||||-21.589269487977|-21.589269487977|-21.589269487977|-21.589269487977|-21.589269487977|-21.640916672099|-21.640916672099|-21.640916672099|-21.707906416662|-21.707906416662|-21.707906416662|-21.707906416662|-21.707906416662|-21.707906416662|-21.707906416662|-21.783648783787|-21.783648783787||-21.974610971989|-22.25873861269|-22.25873861269|-22.25873861269|-22.543042182434|-22.665793418282|-22.665793418282|-22.797704922927|21.15586067991|21.15586067991|21.15586067991|21.15586067991|21.15586067991|21.15586067991|21.15586067991|21.15586067991|21.15586067991|21.15586067991|21.15586067991|21.15586067991|21.15586067991|21.15586067991|21.15586067991|21.15586067991|21.15586067991|21.15586067991|21.15586067991|21.15586067991|21.15586067991
07429|100648|/equities/ht-opticelectr|SHANGHAICOMP||10.399884740378|-11.681449496044|-11.681449496044|-11.681449496044|-11.681449496044|-11.681449496044|-11.681449496044|-11.681449496044|-11.681449496044|-11.681449496044|-11.681449496044|-11.681449496044|-11.681449496044|-11.692721935658|-11.726693278659|-11.726693278659|-11.806774642948|-11.806774642948|-11.806774642948|-11.806774642948|-11.806774642948|-11.806774642948|-11.953638636276|-12.081265011545|-12.108965212202|-12.108965212202|-12.108965212202|-12.108965212202||-12.108965212202|-12.108965212202|-12.108965212202|-12.218822952122|-12.218822952122|-12.218822952122|-12.218822952122|-12.218822952122|-12.218822952122|-12.325914484495|-12.51879396067|-12.619215431323|-12.648016813188|-12.698354112255|-12.698354112255|-12.802615178015|-12.862350106666|-13.023722569621|-13.112262758118|-13.112262758118|-13.112262758118|-13.112262758118|-13.233624918044|-13.335694611934|-13.418549604843|-13.575055197025|-13.592838688189|-13.75148743556|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.760467855997|-13.978297702545|-14.313108700375|-14.377710913763|-14.377710913763|-14.377710913763|-14.377710913763|-14.377710913763|-14.377710913763|-14.377710913763|-14.377710913763|-14.377710913763|||||||-14.377710913763|-14.377710913763|-14.377710913763|-14.377710913763|-14.377710913763|-14.377710913763|-14.455234897518|-14.576371921857|-14.708746130555|-14.870573311877|-14.870573311877|-14.870573311877|-14.870573311877|-14.870573311877|-14.870573311877|-14.870573311877|-14.870573311877|-14.870573311877|-14.870573311877|-14.870573311877|-14.870573311877|-14.870573311877|-14.870573311877|-14.870573311877|-14.870573311877|-15.062304211802|-15.079696350562|-15.079696350562|-15.179391276835|-15.179391276835|-15.179391276835|-15.202101535266|-15.307224249479|-15.307224249479|-15.496915472477|14.491972075991|14.491972075991|14.491972075991|14.491972075991|14.491972075991|14.491972075991|14.491972075991|14.491972075991|14.491972075991|14.491972075991|14.491972075991|14.491972075991|14.491972075991|14.491972075991|14.491972075991|14.491972075991|14.491972075991|14.491972075991|14.491972075991|14.087047428788|14.087047428788|14.087047428788|14.087047428788|14.087047428788|14.087047428788|14.087047428788|14.087047428788|14.087047428788|14.087047428788|14.087047428788|14.087047428788|14.087047428788|14.087047428788|14.087047428788|||14.087047428788|14.087047428788|13.917275317181|13.469194765078|13.239105404734|-15.00745795435|-15.00745795435|-15.00745795435|-15.00745795435|-15.174398138195|-15.571553444497|-15.582335221027|-15.582335221027|-15.582335221027|-15.582335221027|-15.582335221027|-15.582335221027|-15.754240538425|-15.754240538425|-15.878045163493|-15.921161318202|-16.00744202526|-16.00744202526|-16.00744202526|-16.00744202526|-16.00744202526|-16.00744202526|-16.00744202526|-16.00744202526|-16.00744202526|-16.00744202526|-16.158824580594|-16.403693616041|-16.542993055062|-16.626658269746||||-16.626658269746|-16.727954039952|-17.324393309908|-17.392658858119|-17.684201911266|-17.684201911266|-17.684201911266|-17.684201911266|-17.684201911266|-17.684201911266|15.528377645045|15.528377645045|15.528377645045|15.528377645045|15.528377645045|15.528377645045|14.353827955675||14.353827955675|14.353827955675|14.353827955675|14.353827955675|14.353827955675|14.353827955675|14.353827955675|14.099808960437|13.927010250621|13.725566599692|-15.424531250054|-15.424531250054|-15.424531250054|-15.596701230003|14.142470785846|14.142470785846|14.142470785846|14.142470785846|14.142470785846|14.142470785846|14.142470785846|14.142470785846|14.063855909495|13.828172974221|-15.533630947608|-15.533630947608|-15.533630947608|-15.533630947608|-15.533630947608
07430|994573|/equities/hexing-electrical-co-ltd|SHANGHAICOMP||-32.281150996298|-32.281150996298|-32.281150996298|-32.281150996298|-32.792901671485|-32.792901671485|-33.344335940763|-33.944518351211|29.868930892742|29.868930892742|29.868930892742|29.868930892742|29.868930892742|29.868930892742|29.868930892742|29.868930892742|29.868930892742|29.253432991814|29.253432991814|28.165480351791|27.467224477592|27.467224477592|27.467224477592|27.467224477592|27.309138376252|27.020153556418|26.722392437802|26.578213345062||25.879126481492|25.782526424437|25.782526424437|25.782526424437|25.782526424437|25.782526424437|25.782526424437|25.782526424437|25.782526424437|25.782526424437|25.782526424437|25.782526424437|25.094473020798|24.895526083052|24.321392130401|24.321392130401|24.321392130401|24.321392130401|24.321392130401|24.321392130401|24.321392130401|24.245991256001|24.079990415841|23.422210725446|23.175791246251|22.651142198895|22.651142198895|22.651142198895|22.651142198895|22.536268745367|22.219187244778|-24.190338040026|-24.190338040026|-24.190338040026|-24.190338040026|-24.190338040026|-24.190338040026|-24.190338040026|-24.190338040026|-24.190338040026|-24.190338040026|-24.190338040026|-24.190338040026|-24.190338040026|-24.190338040026|-24.371282083792|-24.371282083792|-24.452535080692|-24.455594724837|-24.558438718786|-25.012709869798|-25.280234617056|-25.564703934791|-25.939671827027|-26.352968984919|24.14050419215|24.14050419215|24.14050419215|24.14050419215|24.14050419215|||||||24.14050419215|-26.440728796635|-26.440728796635|-26.440728796635|-26.440728796635|-26.440728796635|-26.442176305001|-26.442176305001|-26.442176305001|-26.442176305001|-26.442176305001|-26.442176305001|-26.442176305001|-26.442176305001|-26.442176305001|-26.442176305001|-26.442176305001|-26.442176305001|-26.442176305001|-26.442176305001|-26.442176305001|-26.442176305001|-26.442176305001|-26.442176305001|-26.442176305001|-26.442176305001|-26.442176305001|-26.442176305001|-26.442176305001|-26.442176305001|-26.442176305001|-26.770195390058|-26.983550814868|-26.992833539381|-27.057264659304|-27.057264659304|-27.57473706923|-27.705238495727|-27.705238495727|-27.705238495727|-27.705238495727|-27.705238495727|-27.705238495727|-27.705238495727|-27.705238495727|24.537584144509|24.537584144509|24.537584144509|24.537584144509|24.537584144509|24.537584144509|24.537584144509|24.196759469682|23.985576285992|23.985576285992|23.985576285992|23.985576285992|23.488418197272|23.423798030877|23.423038202282|23.423038202282|23.423038202282|23.423038202282|23.423038202282|23.423038202282|23.423038202282|23.423038202282|23.423038202282|23.423038202282|||23.423038202282|23.423038202282|23.423038202282|23.311153206292|23.258503685464|22.850558980824|22.225621683202|21.435852392171|21.435852392171|21.435852392171|21.435852392171|21.435852392171|21.435852392171|21.435852392171|21.435852392171|21.435852392171|21.435852392171|21.435852392171|21.435852392171|21.435852392171|21.435852392171|21.435852392171|21.435852392171|21.435852392171|21.435852392171|21.435852392171|21.435852392171|21.435852392171|21.322280704091|21.322280704091|21.322280704091|21.322280704091|21.281978513477|21.164420765503|21.132963347009||||21.132963347009|21.132963347009|21.132963347009|21.132963347009|21.132963347009|21.132963347009|21.132963347009|21.132963347009|20.977690083905|20.977690083905|20.977690083905|20.977690083905|20.977690083905|20.94465516135|20.889060794479|20.610792038134|20.610792038134||20.610792038134|20.610792038134|20.610792038134|20.610792038134|20.610792038134|20.610792038134|20.610792038134|20.610792038134|20.610792038134|20.610792038134|20.610792038134|20.610792038134|20.610792038134|20.610792038134|20.610792038134|20.610792038134|20.610792038134|20.610792038134|20.610792038134|20.610792038134|20.610792038134|20.610792038134|20.610792038134|20.610792038134|20.610792038134|20.540791935624|20.540791935624|20.540791935624|20.519224266754
07431|100311|/equities/hisense-elect|SHANGHAICOMP||20.849354615591|20.849354615591|20.505393945268|19.820372423292|19.820372423292|19.820372423292|19.820372423292|19.820372423292|19.742635551162|19.666928841726|19.666928841726|-21.780085474564|-21.780085474564|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501||-22.170133004501|-22.170133004501|-22.170133004501|-22.170133004501|-22.270702770369|-22.329114519906|-22.560682176828|-22.924092371464|-23.274547028541|-23.596162610584|-23.847402790446|-23.921558728107|-24.048219604119|22.313309475044|22.313309475044|22.313309475044|22.313309475044|22.313309475044|22.313309475044|22.313309475044|22.313309475044|22.313309475044|22.313309475044|22.313309475044|22.313309475044|22.313309475044|22.313309475044|22.313309475044|22.313309475044|22.313309475044|22.1942333604|21.979148165507|21.904478818929|21.904478818929|21.904478818929|21.904478818929|21.892754111859|21.725086913232|21.725086913232|21.725086913232|21.725086913232|21.725086913232|21.4256522233|21.246834866947|21.140731667601|21.140731667601|21.140731667601|21.140731667601|21.140731667601|21.140731667601|21.140731667601|21.140731667601|21.004701984286|20.90477930418|20.90477930418|20.90477930418|20.90477930418|-22.596638613815|-22.596638613815|-22.596638613815|||||||-22.596638613815|-22.596638613815|-22.596638613815|-22.596638613815|-22.596638613815|-22.596638613815|-22.596638613815|-22.596638613815|-22.596638613815|-22.596638613815|-22.596638613815|-22.596638613815|-22.65638319667|-22.65638319667|-22.65638319667|-22.684580413503|-22.684580413503|-22.684580413503|-22.684580413503|-22.684580413503|-22.684580413503|-22.684580413503|-22.684580413503|-22.684580413503|-22.684580413503|-22.684580413503|-22.684580413503|-22.684580413503|-22.906365951803|-22.906365951803|-22.906365951803|-22.906365951803|-22.906365951803|-22.906365951803|-23.615425238302|-23.615425238302|-23.615425238302|-23.615425238302|-23.615425238302|-23.615425238302|-23.669978147825|-23.669978147825|-23.669978147825|-23.669978147825|-23.669978147825|-23.669978147825|-23.669978147825|-23.669978147825|-23.669978147825|-23.669978147825|-24.038863718599|-24.279293444521|21.751180101291|21.751180101291|21.751180101291|21.751180101291|21.751180101291|21.751180101291|21.751180101291|21.751180101291|21.751180101291|21.751180101291|21.751180101291|21.751180101291|21.751180101291|21.27602388948|21.27602388948|21.27602388948|21.27602388948|||21.27602388948|21.27602388948|21.269889377515|21.269889377515|21.269889377515|20.918210266873|20.434678235369|19.973107150417|19.973107150417|19.973107150417|19.973107150417|19.973107150417|19.973107150417|19.91178265219|19.91178265219|19.91178265219|19.91178265219|19.91178265219|19.91178265219|19.91178265219|19.91178265219|19.91178265219|19.863800223227|19.863800223227|19.863800223227|19.863800223227|19.863800223227|19.863800223227|19.863800223227|19.863800223227|19.863800223227|19.863800223227|19.863800223227|19.863800223227|19.863800223227||||19.34644552798|19.34644552798|19.34644552798|19.34644552798|19.34644552798|19.34644552798|19.34644552798|18.698272033211|18.481413518584|17.792681335516|17.314489164687|17.314489164687|17.314489164687|17.314489164687|17.314489164687|17.314489164687|17.314489164687||17.314489164687|17.314489164687|17.314489164687|17.002209441239|16.553868100224|16.553868100224|16.553868100224|16.27651934842|16.159036721464|16.159036721464|15.917819011737|15.785910381795|15.474343792069|15.104826414439|14.98841215156|14.98841215156|14.98841215156|14.98841215156|14.98841215156|14.98841215156|14.98841215156|14.98841215156|14.98841215156|14.98841215156|14.98841215156|14.98841215156|14.98841215156|14.98841215156|14.98841215156
07432|100592|/equities/heilan-home|SHANGHAICOMP||7.264946690154|7.2060514985985|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435||-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.745613954435|-7.778461983679|-7.778461983679|-7.778461983679|-7.8182911639724|7.2350089842622|7.2350089842622|7.2350089842622|7.2350089842622|7.2350089842622|7.2350089842622|7.2350089842622|7.2350089842622|7.2350089842622|7.2350089842622|7.2350089842622|7.2350089842622|7.2350089842622|7.2350089842622|7.2350089842622|7.2257763177482|7.2257763177482|7.2257763177482|7.2257763177482|7.2257763177482|7.1530847582914|||||||7.1362051206273|7.1259741649927|7.1259741649927|7.1259741649927|7.0443814272173|7.0443814272173|7.0443814272173|7.0198682408076|6.9770599476768|6.9770599476768|6.960028939502|6.960028939502|6.960028939502|6.960028939502|6.960028939502|6.960028939502|6.960028939502|6.960028939502|6.960028939502|6.960028939502|6.9550319568499|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8676837183644|6.8257599382058|6.7961497858817|6.7961497858817|6.7961497858817|6.7961497858817|6.7961497858817|6.7961497858817|6.7961497858817|6.7961497858817|6.7961497858817|6.7829440253371|6.6354936380512|6.5294373056763|6.4170832954653|6.4170832954653|6.3928704618091|-7.1749507966261|-7.1749507966261|-7.1749507966261|-7.1749507966261|-7.1749507966261|-7.1749507966261|-7.1749507966261|-7.1749507966261|-7.1749507966261|-7.1749507966261|-7.2182784679445|||6.4849444253003|6.4849444253003|6.4849444253003|6.4849444253003|6.4849444253003|6.4849444253003|6.4849444253003|6.4849444253003|6.4849444253003|6.4849444253003|6.4849444253003|6.4849444253003|6.4849444253003|6.4849444253003|6.4849444253003|6.4849444253003|6.4849444253003|6.4849444253003|6.4849444253003|6.4849444253003|6.4849444253003|6.4849444253003|6.4849444253003|6.4849444253003|6.4849444253003|6.4849444253003|6.4849444253003|6.4849444253003|6.4849444253003|6.4849444253003|6.4849444253003|6.4849444253003|6.4849444253003|6.311605040978|5.958547521492||||5.958547521492|5.958547521492|5.958547521492|5.958547521492|5.958547521492|5.958547521492|5.958547521492|5.958547521492|5.958547521492|5.958547521492|5.958547521492|5.958547521492|5.958547521492|5.958547521492|5.958547521492|5.958547521492|5.958547521492||5.958547521492|5.958547521492|5.958547521492|5.958547521492|5.958547521492|5.958547521492|5.958547521492|5.958547521492|5.958547521492|5.958547521492|5.8967197480689|5.7256742244325|5.7256742244325|5.7256742244325|5.7256742244325|5.7256742244325|5.7256742244325|5.7090824715916|5.6964136311427|5.6964136311427|5.6964136311427|5.6964136311427|5.6964136311427|5.6964136311427|5.6964136311427|5.6964136311427|5.6893485860709|5.6498318597877|5.4820352047907
07433|942830|/equities/hmt-new-tech|SHANGHAICOMP||-19.247062331492|-19.247062331492|-19.247062331492|-19.687847912371|-20.714275055527|-21.237527932723|-22.003364340022|-22.577626934267|-23.375012266423|-23.375012266423|-23.375012266423|-23.375012266423|-23.375012266423|-23.96667963905|-24.574296255697|-24.574296255697|-25.291995441239|-25.570551672822|-25.623945332507|-25.689089457166|-25.689089457166|-25.689089457166|-25.955099706265|-26.567332511051|-27.376480796716|-27.89220018164|-28.108000858798|-29.087779054128||-29.635308911494|-29.73593705634|-29.73593705634|-30.091597487968|-30.428997068981|-30.525737551235|-30.525737551235|-31.167486591894|-31.398317464809|-31.662019871584|-32.364466930883|-32.394257576022|-32.394257576022|-32.394257576022|-32.394257576022|-32.5502853733|-32.621428951257|-32.863809886501|-33.382567422176|30.177710905887|30.177710905887|30.177710905887|30.177710905887|30.177710905887|30.177710905887|30.177710905887|30.177710905887|30.177710905887|30.177710905887|30.177710905887|30.177710905887|30.122184407092|30.122184407092|30.122184407092|30.122184407092|30.122184407092|30.122184407092|30.122184407092|-33.067608609015|-33.067608609015|-33.067608609015|-33.067608609015|-33.067608609015|-33.067608609015|-33.067608609015|-33.067608609015|-33.067608609015|-33.067608609015|-33.067608609015|-33.067608609015|-34.094564188647|-34.647481624873|-34.647481624873|-34.647481624873|-34.859473863665|-34.859473863665|-34.859473863665|-34.859473863665|-34.859473863665|-34.859473863665|||||||-34.859473863665|-34.859473863665|-34.859473863665|-34.859473863665|-34.859473863665|-34.859473863665|-34.859473863665|-35.302748220303|-36.389667795258|31.694169376902|31.694169376902|31.694169376902|31.694169376902|29.106299239852|28.330369315592|28.330369315592|27.747632911964|27.308480822558|26.391820934412|26.391820934412|26.391820934412|26.391820934412|26.391820934412|-28.965904560694|-28.965904560694|-28.965904560694|-28.965904560694|-28.965904560694|-28.965904560694|-28.965904560694|-28.965904560694|-28.965904560694|-29.244848234429|-29.244848234429|-29.244848234429|-29.244848234429|-29.244848234429|-29.244848234429|-29.244848234429|-29.474829654974|-29.558700010824|-29.809667081355|-30.009074284765|-31.272860502902|-31.678178760413|-31.991864810391|29.094160021629|29.094160021629|29.094160021629|29.094160021629|29.094160021629|29.094160021629|29.094160021629|29.094160021629|29.094160021629|29.094160021629|29.094160021629|28.66962161471|28.381943268725|28.381943268725|28.381943268725|28.328826316141|28.114250801164|27.518056072746|-30.075031518994|-30.075031518994|-30.075031518994|-30.075031518994|-30.298924711079|||-30.614915294483|-31.117128817058|-31.462381182159|-31.462381182159|-31.47442145461|-31.47442145461|-31.691579131221|-31.727566588483|-31.727566588483|-32.083406515212|-32.814340665706|-33.228156702129|-33.659375523053|-33.659375523053|-33.659375523053|-33.659375523053|-33.659375523053|-33.659375523053|-33.659375523053|-33.659375523053|-33.659375523053|-33.659375523053|-33.659375523053|-33.659375523053|-33.659375523053|-33.94541756149|-34.481575822784|-34.610083950839|-35.128425374387|-35.798806895545|-36.269229824599|-36.475811251067|-37.662568366155|-38.347853752888|-39.806504458097||||-39.970869345317|-39.970869345317|-41.798044753878|-41.798044753878|-41.798044753878|-41.798044753878|-41.798044753878|-41.798044753878|-41.798044753878|-41.798044753878|-41.798044753878|-41.798044753878|-41.798044753878|-41.798044753878|-41.798044753878|-41.798044753878|-41.798044753878||-41.798044753878|-41.798044753878|-41.798044753878|-41.798044753878|-42.273381949364|-42.959868273137|-43.862122635045|-43.862122635045|-43.985690969006|-44.103544122395|-44.666608358206|-44.666608358206|-44.666608358206|-44.666608358206|-44.666608358206|-44.666608358206|-44.666608358206|-44.666608358206|-44.666608358206|-44.666608358206|-44.666608358206|39.792164789771|39.792164789771|39.792164789771|39.792164789771|39.792164789771|39.792164789771|39.792164789771|39.792164789771
07434|100865|/equities/s-tianjin-mari|SHANGHAICOMP||-2.4002052008148|-2.4002052008148|-2.4002052008148|-2.4002052008148|-2.5068946347232|-2.5404384782574|-2.5477495267175|-2.5477495267175|-2.5477495267175|-2.5477495267175|-2.5477495267175|-2.5477495267175|-2.5477495267175|-2.5847218118533|-2.6213231482163|-2.6213231482163|-2.6814290761358|-2.6814290761358|-2.6814290761358|-2.6814290761358|-2.6814290761358|-2.6814290761358|-2.7126989628879|-2.7341099608836|-2.7781821978302|-2.7781821978302|-2.7781821978302|-2.7781821978302||-2.7781821978302|-2.7781821978302|-2.7781821978302|-2.7781821978302|-2.8013135605621|-2.8583501275144|-2.8583501275144|-2.892055610348|-2.9373122953109|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6692098535008|2.6685664694515|2.6394463704238|2.6394463704238|2.6394463704238|2.6338292676221|2.6281840643084|2.6281840643084|2.6281840643084|2.6281840643084|2.6281840643084|2.6281840643084|2.6281840643084|2.6281840643084|2.6281840643084|2.6281840643084|2.6281840643084|2.6281840643084|2.6281840643084|2.6281840643084|2.6281840643084|2.6281840643084|2.6281840643084|2.6281840643084|2.5274267418292|2.5221315601611|2.5221315601611|2.5137960962359|2.5137960962359|2.5137960962359|2.5137960962359|2.5137960962359|||||||2.5137960962359|2.5137960962359|2.4858845662082|2.4706329775022|2.4706329775022|2.4706329775022|-2.734875833334|-2.7493064926084|-2.7509073163496|-2.7509073163496|-2.7509073163496|-2.7576748160772|-2.7875374849185|-2.7875374849185|-2.7875374849185|-2.7978300235562|-2.7978300235562|-2.7978300235562|-2.7978300235562|-2.7978300235562|-2.7978300235562|-2.7978300235562|-2.7978300235562|-2.7978300235562|-2.7978300235562|2.5961530093907|2.5961530093907|2.5961530093907|2.5961530093907|2.5961530093907|2.5961530093907|2.5961530093907|2.5961530093907|2.5961530093907|2.5961530093907|2.5961530093907|2.5961530093907|2.5961530093907|2.5961530093907|2.5961530093907|2.5757444410853|2.5757444410853|2.5558271572912|2.5436968324278|2.5296631386648|2.5296256863156|2.5095840916676|2.4895378732729|2.4678197330952|2.4622467219977|2.4622467219977|2.422496457911|2.3936375536747|2.3936375536747|-2.497405579429|-2.497405579429|-2.497405579429|-2.497405579429|-2.497405579429|-2.497405579429|-2.497405579429|-2.497405579429|-2.497405579429|-2.497405579429|-2.497405579429|-2.497405579429|-2.497405579429|-2.4976728919934|-2.5085254514428|||-2.5672505922022|-2.5825111751124|-2.5825111751124|-2.5825111751124|-2.5872346432524|-2.6024829316489|-2.6026401811386|-2.6026401811386|-2.6026401811386|-2.6026401811386|-2.6026401811386|-2.6026401811386|-2.6026401811386|-2.6026401811386|-2.6026401811386|-2.6026401811386|-2.6026401811386|-2.6026401811386|-2.6026401811386|-2.6134890906839|-2.6399878652922|-2.6877642640396|-2.6992451012271|-2.6992451012271|-2.6992451012271|-2.6992451012271|-2.6992451012271|-2.6992451012271|-2.6992451012271|-2.6992451012271|-2.6992451012271|-2.6992451012271|-2.6992451012271|-2.6992451012271|-2.6992451012271||||-2.6992451012271|-2.6992451012271|-2.7270028470334|-2.7270028470334|-2.7270028470334|-2.770558701442|-2.7933985640455|-2.8287762988329|-2.8730847955545|-2.8873164389752|-2.8942404956975|-2.9115505868778|-2.9115505868778|-2.9115505868778|-2.9115505868778|-2.9115505868778|-2.9115505868778||-2.9115505868778|-2.9115505868778|-2.9115505868778|-2.9115505868778|-2.9115505868778|-2.9115505868778|-2.9115505868778|-2.9115505868778|-2.9115505868778|-2.9205202027581|-2.9205202027581|-2.9205202027581|-2.9205202027581|-2.9205202027581|-2.9368954739692|-2.9368954739692|-2.9368954739692|-2.9368954739692|-2.9368954739692|-2.9368954739692|-2.9368954739692|-2.9368954739692|-2.9368954739692|-2.9368954739692|-2.9368954739692|-2.9368954739692|-2.9726616234384|2.6735770018938|2.6735770018938
07435|994618|/equities/holsin-engineering-consulting-group|SHANGHAICOMP||-10.661323303312|-11.010915008221|-11.20268304153|9.6126162875537|9.6126162875537|-11.082078113865|-11.082078113865|-11.082078113865|-11.082078113865|-11.082078113865|-11.082078113865|-11.082078113865|-11.183976004202|-11.636084103671|-11.888005297968|-11.888005297968|-11.99579604968|-11.99579604968|-11.99579604968|-11.99579604968|-11.99579604968|-11.99579604968|-11.99579604968|-11.99579604968|-11.99579604968|-11.99579604968|-11.99579604968|-11.99579604968||-11.99579604968|-11.99579604968|-11.99579604968|-11.99579604968|-12.051996218988|-12.253143330941|-12.253143330941|-12.334150974936|11.351424604982|11.351424604982|11.351424604982|11.351424604982|11.351424604982|11.351424604982|11.351424604982|11.351424604982|11.351424604982|11.351424604982|11.351424604982|11.351424604982|11.351424604982|11.351424604982|11.351424604982|11.351424604982|11.351424604982|11.351424604982|11.351424604982|11.338240695993|11.338240695993|11.241378228974|11.038985055552|11.038985055552|11.029452055532|11.029452055532|11.029452055532|11.029452055532|11.029452055532|11.029452055532|11.029452055532|11.029452055532|11.029452055532|11.029452055532|11.029452055532|11.029452055532|11.029452055532|11.029452055532|11.029452055532|11.029452055532|-12.287775170854|-12.287775170854|-12.453084031797|-12.554537976292|-12.75059791462|-12.807886821875|-12.939317843261|-13.045353621181|-13.163337547024|-13.163337547024|-13.174299990327|-13.174299990327|||||||-13.174299990327|-13.174299990327|-13.174299990327|-13.339567710332|-13.339567710332|-13.498964258225|-13.806627322337|-14.142363390549|-14.784292946506|12.432581376735|12.432581376735|12.432581376735|-13.515243079174|-13.515243079174|-13.515243079174|-13.515243079174|-13.515243079174|-13.515243079174|-13.515243079174|-13.515243079174|-13.515243079174|-13.515243079174|-13.515243079174|-13.515243079174|-13.515243079174|-13.760269511528|-14.025299722163|-14.120888637402|-14.204320561994|-14.375827980764|-14.375827980764|-14.535920302876|-14.628975788762|-14.628975788762|-14.998305868231|13.520256235607|13.520256235607|13.520256235607|13.520256235607|13.520256235607|13.520256235607|13.386396092847|13.327877397848|13.327877397848|13.327877397848|13.327877397848|13.327877397848|13.017641989735|12.851595249982|12.851595249982|12.851595249982|12.851595249982|12.745830156963|12.745830156963|12.745830156963|12.424420583593|12.424420583593|12.407895895684|12.407895895684|12.407895895684|12.407895895684|12.407895895684|12.407895895684|12.407895895684|12.407895895684|12.407895895684|12.407895895684|12.407895895684|12.407895895684|||12.407895895684|12.407895895684|12.407895895684|12.407895895684|12.407895895684|12.093773096628|11.857525686232|11.66169521964|11.459105519855|11.456783802867|11.311426303519|11.194917941241|11.046575413974|10.989351927537|10.989351927537|10.840665207724|10.840665207724|10.840665207724|10.840665207724|10.840665207724|10.840665207724|10.840665207724|10.840665207724|10.840665207724|10.840665207724|10.840665207724|10.840665207724|10.840665207724|10.840665207724|10.840665207724|10.840665207724|10.840665207724|10.840665207724|10.666983916691|10.666983916691||||10.666983916691|10.666983916691|10.666983916691|10.666983916691|10.666983916691|10.666983916691|10.666983916691|10.666983916691|10.666983916691|10.666983916691|10.666983916691|10.666983916691|10.666983916691|10.666983916691|10.666983916691|10.666983916691|10.666983916691||10.666983916691|10.666983916691|10.666983916691|10.666983916691|10.666983916691|10.666983916691|10.666983916691|10.609895152439|10.559853390807|10.559853390807|10.559853390807|10.559853390807|10.559853390807|10.559853390807|10.523767979006|10.432391306935|10.334281229507|10.313303496585|10.308855267724|10.308855267724|10.308855267724|10.308855267724|10.219668463822|10.09108440518|10.080691783953|9.8839255283016|9.8839255283016|9.8839255283016|9.8839255283016
07436|100541|/equities/hongda|SHANGHAICOMP||4.1583078010401|-4.9173886854729|-4.9173886854729|-4.9173886854729|-4.9173886854729|-4.9173886854729|-5.0309873509497|-5.1293527234418|-5.1293527234418|-5.1293527234418|-5.1293527234418|-5.1293527234418|-5.1293527234418|-5.2648360849334|-5.4409289758419|-5.4515877742475|-5.4987102429258|-5.4987102429258|-5.4987102429258|-5.4987102429258|-5.4987102429258|-5.4987102429258|-5.4987102429258|-5.4987102429258|-5.5691226500258|-5.6601360393879|-5.7157065684395|-5.7358107192522||-5.7358107192522|-5.7609008532107|-5.8454453129835|-5.8715119915054|-5.8715119915054|-5.8715119915054|5.1845089772264|5.1845089772264|5.1845089772264|5.1845089772264|5.1845089772264|5.1845089772264|5.1845089772264|5.1845089772264|5.1845089772264|5.1845089772264|5.1845089772264|5.1845089772264|5.1845089772264|5.1845089772264|5.1638988233187|5.1407803404121|5.1407803404121|5.1407803404121|5.0486448459922|4.9920177512497|4.9920177512497|4.9920177512497|4.9920177512497|4.9733531533712|4.8619494566801|4.8619494566801|4.8619494566801|4.8619494566801|4.7560548660361|4.6852193074412|4.6852193074412|4.6852193074412|4.2656467662882|4.2656467662882|4.2656467662882|4.2656467662882|4.2656467662882|4.2096072553077|4.1334527994172|3.9707346786385|3.9707346786385|3.9707346786385|3.9707346786385|3.9707346786385|3.9707346786385|3.9707346786385|3.9707346786385|3.9707346786385|3.9707346786385|3.9707346786385|3.9707346786385|3.9707346786385|3.811371762369|3.521198590349|||||||-3.9011241270658|-3.9011241270658|-3.9011241270658|-3.9784713402453|-3.999412657493|-4.0232362898121|-4.0630403130065|-4.0959828041234|-4.0959828041234|-4.0959828041234|-4.0959828041234|-4.0959828041234|-4.0959828041234|-4.0959828041234|-4.0959828041234|-4.0959828041234|-4.0959828041234|-4.0959828041234|-4.0959828041234|-4.0959828041234|-4.0959828041234|-4.0959828041234|-4.0959828041234|-4.0959828041234|-4.0959828041234|-4.1822031231101|-4.3074479601312|-4.316053247179|-4.3878370785331|-4.4252306973021|-4.4252306973021|-4.4347010492264|-4.508000996265|-4.5522232878574|-4.6041371147245|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|||4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|4.2126705839131|3.9190784774327|3.8100869481325|3.7594618707181|3.7594618707181|3.7594618707181|3.7594618707181|3.7040805093782|3.7040805093782|3.7040805093782|3.7040805093782|3.7040805093782|3.7040805093782|3.7040805093782|3.6173114768153|3.3664573421617|3.1905080599409|3.1725816421449|3.1725816421449|3.1725816421449|3.1725816421449|-3.5331816209886|-3.5331816209886|-3.5331816209886|-3.5331816209886|-3.5331816209886||||-3.5331816209886|-3.5331816209886|-3.5331816209886|-3.5331816209886|3.2444138536599|3.2444138536599|3.2444138536599|3.2444138536599|3.2444138536599|3.2444138536599|3.2444138536599|3.2444138536599|3.2444138536599|3.1799067307944|3.1799067307944|3.1799067307944|3.1799067307944||3.1799067307944|3.1799067307944|3.1799067307944|3.1799067307944|3.1799067307944|3.1799067307944|3.1799067307944|3.1799067307944|3.1799067307944|3.1799067307944|3.1799067307944|3.1799067307944|3.1799067307944|3.1799067307944|3.1799067307944|3.1799067307944|3.1799067307944|3.1799067307944|3.1799067307944|3.1615630177917|3.1534032058122|3.1395931946236|3.1395931946236|3.1395931946236|3.1337220139893|3.1337220139893|3.1337220139893|3.1337220139893|3.1337220139893
07437|100976|/equities/hongfa-tech|SHANGHAICOMP||22.968127615263|21.250478380821|-25.177334389991|-25.177334389991|-25.267591432379|-25.267591432379|-25.267591432379|-25.679546307244|-26.032272708326|-26.337569373338|-26.337569373338|-26.337569373338|-26.729521161416|-27.217246141807|24.842155291324|24.842155291324|24.842155291324|24.842155291324|24.842155291324|24.842155291324|24.842155291324|24.842155291324|24.842155291324|24.842155291324|24.842155291324|24.842155291324|24.842155291324|24.842155291324||24.842155291324|-27.465210265828|-27.465210265828|-27.465210265828|-27.465210265828|-27.465210265828|-27.465210265828|-27.465210265828|-27.954122140356|-28.482357531066|-29.305397913715|-29.465997190234|-29.505863761883|-29.505863761883|-29.505863761883|-29.505863761883|-29.51762623255|-29.952917993781|-30.211575230754|-30.42230660032|-30.547006464785|-30.717229685061|-30.821365551429|-30.821365551429|-30.821365551429|-30.821365551429|-30.910405693536|-30.994656108511|-30.994656108511|-30.994656108511|-30.994656108511|-30.994656108511|-30.994656108511|-30.994656108511|-30.994656108511|-30.994656108511|-30.994656108511|-30.994656108511|-30.994656108511|-30.994656108511|-30.994656108511|-31.00906205033|-31.514513596945|-32.027487351505|-32.027487351505|-32.027487351505|-32.027487351505|-32.809430415992|-33.108256666268|-33.489729607994|-34.0141434282|-34.027382913556|-34.306535260905|-34.323928745841|-34.658802066142|-34.658802066142|-34.82002503072|-34.82002503072|32.289358271409|32.289358271409|||||||32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.289358271409|32.250955304889|31.917173501946|-34.756016879126|-34.756016879126|-34.756016879126|-34.756016879126|-34.756016879126|-35.211128399157|-35.576809959702|33.255936942133|33.255936942133|33.255936942133|33.255936942133|33.255936942133|33.255936942133|33.146043496697|33.00782511562|32.90510810319|32.90510810319|32.90510810319|32.90510810319|32.717897027768|32.435441328461|32.004378982578|31.72352682818|31.72352682818|31.72352682818|31.72352682818|31.72352682818|31.72352682818|31.72352682818|31.72352682818|31.57114226806|31.506407978945|31.506407978945|31.244899593915|31.15655542648|30.808950278893|30.727721794595|30.544472739714|30.544472739714|30.491080228507|30.11120249609|29.938001599355|29.525557692893|29.386731342086|29.368590464867|29.22454464731|29.124808120843|||29.124808120843|29.075343344075|28.92871403414|28.435793290735|-31.090335047923|-31.090335047923|-31.090335047923|-31.090335047923|-31.090335047923|-31.220927305445|-31.651031568564|-32.035034474308|-32.430116441425|-32.430116441425|-32.430116441425|-32.704468219498|-32.704468219498|-32.704468219498|-32.704468219498|-32.704468219498|-32.704468219498|-32.704468219498|-32.704468219498|-32.704468219498|-32.704468219498|-32.704468219498|-32.704468219498|-32.704468219498|-32.704468219498|-32.704468219498|-32.704468219498|-32.704468219498|-32.704468219498|-32.704468219498|-32.704468219498||||-32.704468219498|-32.704468219498|-32.704468219498|-32.704468219498|-33.337741711647|-34.120824234255|-34.172240899822|-34.172240899822|-34.172240899822|-34.172240899822|-34.172240899822|-34.172240899822|-34.172240899822|-34.172240899822|-34.172240899822|-34.172240899822|-34.172240899822||-34.455266924722|-34.939739408342|-35.044154474302|-35.21272391101|-35.21272391101|-35.226238714576|-35.226238714576|-35.226238714576|-35.226238714576|-35.226238714576|-35.226238714576|-35.226238714576|-35.555478892356|-35.555478892356|-35.876825915479|-35.876825915479|-35.986472671455|-36.234969211095|-36.324655362698|-36.324655362698|-36.853333317003|-36.853333317003|-36.853333317003|-37.274258122136|34.998109839936|34.998109839936|34.998109839936|34.998109839936|34.998109839936
07438|1142282|/equities/hongta-securities-co-ltd|SHANGHAICOMP||-7.5523218801014|-7.5523218801014|-7.5523218801014|-7.5523218801014|-7.7598022543051|7.1553737037322|7.1553737037322|7.1553737037322|7.1553737037322|7.1553737037322|7.1553737037322|7.1553737037322|-7.5783592901029|-7.5783592901029|-7.5783592901029|-7.5783592901029|-7.5783592901029|-7.5783592901029|-7.5783592901029|-7.5945530637353|-7.5945530637353|-7.5945530637353|-7.6167256020009|-7.7124727459416|-7.8327474562841|-7.8525454364919|-7.8525454364919|-7.8525454364919||-7.8525454364919|-7.8525454364919|-7.8525454364919|-7.8525454364919|-7.9312969593222|-7.9312969593222|-7.9312969593222|-8.0536634555586|-8.0842839899921|-8.0842839899921|-8.0842839899921|-8.0842839899921|-8.0842839899921|-8.0842839899921|-8.0842839899921|-8.0842839899921|-8.0842839899921|-8.0842839899921|7.6641700717397|7.6641700717397|7.6641700717397|7.6641700717397|7.6641700717397|7.6641700717397|7.6641700717397|7.6641700717397|7.6641700717397|7.6641700717397|7.6641700717397|7.6641700717397|7.6641700717397|7.6641700717397|7.6641700717397|7.6213005353552|7.5349776988103|7.5349776988103|7.5349776988103|7.5349776988103|7.5166423061241|-8.0338749303976|-8.0338749303976|-8.0338749303976|-8.0338749303976|-8.0338749303976|-8.0338749303976|-8.0338749303976|-8.0338749303976|-8.0338749303976|-8.0338749303976|-8.0338749303976|-8.0338749303976|-8.0338749303976|-8.0338749303976|-8.0338749303976|-8.0338749303976|-8.0769892705015|-8.0769892705015|-8.0769892705015|-8.0769892705015|-8.0769892705015|||||||-8.0769892705015|-8.0769892705015|-8.1205435607755|-8.176760766776|-8.176760766776|-8.176760766776|-8.2219563831573|-8.2677295858865|-8.2830329134735|-8.3239255961083|-8.3610282536241|-8.4766980140179|-8.5828092278071|-8.5828092278071|-8.5828092278071|-8.7231215570842|-8.7662460908266|-8.851940193107|-8.9232669564643|-9.0169630550189|-9.1860701533206|-9.2190921028085|-9.2190921028085|-9.2190921028085|-9.2190921028085|-9.3489913101138|-9.4572124608293|-9.5602358323485|-9.6952622711824|8.2652223378279|8.2652223378279|8.2652223378279|8.2652223378279|8.2652223378279|8.2652223378279|8.2652223378279|8.1452459592899|8.1452459592899|8.1452459592899|8.1452459592899|7.8047178872515|7.7203534422492|7.7203534422492|7.7203534422492|7.433170775371|-7.7502661160801|-7.7502661160801|-7.7502661160801|-7.7502661160801|-7.7941846507759|-7.8206826887601|-7.8206826887601|-7.8206826887601|-7.8206826887601|-7.8206826887601|-7.8206826887601|-7.8206826887601|-7.8206826887601|-7.8206826887601|-7.8206826887601|-7.8206826887601|-7.8206826887601|-7.8206826887601|-7.8206826887601|-7.8206826887601|-7.8206826887601|-7.8385361523621|-7.8676991368508|-7.8676991368508|||-8.0746656154235|-8.1851842640329|-8.2363158860128|-8.2379206392403|-8.2379206392403|-8.2452105118458|-8.2452105118458|-8.2569004510977|-8.327111479876|-8.4023460516638|-8.4253845092662|-8.4955205615666|-8.4955205615666|-8.4955205615666|-8.5028029881763|-8.5028029881763|-8.5297810195604|-8.6426490296606|-8.6426490296606|-8.6426490296606|-8.7273880629279|-8.8160520887531|-8.8160520887531|-8.8160520887531|-8.8160520887531|-8.8160520887531|-8.8160520887531|-8.8160520887531|-8.8160520887531|-8.8160520887531|-8.8160520887531|-8.8160520887531|-8.8160520887531|-8.8160520887531|-8.8160520887531||||-8.8160520887531|-8.8160520887531|-8.8733910560781|-8.9926567342739|-9.1318410532188|-9.3946525944395|8.3018137951592|8.3018137951592|8.3018137951592|8.1257578261963|8.1257578261963|8.1205110487904|8.1205110487904|8.1205110487904|8.1205110487904|8.1205110487904|8.1205110487904||8.1205110487904|8.1205110487904|8.1205110487904|8.1205110487904|-8.7740513154231|-8.7740513154231|-8.7740513154231|-8.7740513154231|-8.7740513154231|-8.7740513154231|-8.7740513154231|-8.7740513154231|-8.7740513154231|-8.7740513154231|-8.8983345233318|-8.8983345233318|-8.915607133901|-8.915607133901|-8.915607133901|-8.915607133901|-9.0445639462338|-9.1906267107709|-9.2297579053129|-9.2297579053129|-9.2297579053129|-9.2297579053129|-9.2636199265813|-9.3356436024513|-9.3356436024513
07439|100520|/equities/hongxing-steel|SHANGHAICOMP||-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.4650603597158|-1.5122892795662|1.3562206396564|1.3562206396564|1.3562206396564|1.3562206396564|1.3562206396564|-1.474443616104|-1.474443616104|-1.474443616104|-1.492159567091|-1.5239624442548|-1.5239624442548|-1.5413721749677|-1.5413721749677|-1.5413721749677|-1.5413721749677|-1.5413721749677|-1.5413721749677|-1.5413721749677|-1.5413721749677|-1.5413721749677|-1.5413721749677|-1.5413721749677|-1.5413721749677||-1.5413721749677|-1.5413721749677|-1.5413721749677|-1.5526357436062|-1.5539996656536|-1.5539996656536|-1.5539996656536|-1.5788884993791|-1.5948761035336|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.5951247190329|-1.6129163475933|-1.6176848380767|-1.635760926428|-1.6445647510911|-1.6445647510911|-1.6445647510911|-1.6445647510911|-1.6445647510911|-1.6556275655854|-1.6618083704432|||||||-1.6764537017566|-1.6966152368897|-1.7090169256389|-1.7100188142127|-1.7101877890815|-1.7101877890815|-1.7101877890815|-1.7101877890815|-1.7101877890815|-1.7101877890815|-1.7101877890815|-1.7184417261004|-1.7184417261004|-1.7232685898542|-1.7286317718029|-1.7395908580886|-1.746397447555|-1.746397447555|-1.746397447555|-1.746397447555|-1.7515527274528|-1.7827940776883|-1.7827940776883|-1.7827940776883|-1.7827940776883|-1.7903074255775|-1.7903074255775|-1.7903074255775|-1.8191665117729|1.6596545873585|1.6596545873585|1.6596545873585|1.6596545873585|1.6596545873585|1.6596545873585|1.6596545873585|1.6596545873585|1.6596545873585|1.6596545873585|1.6596545873585|1.6596545873585|1.6596545873585|1.6596545873585|1.5935051240858|1.5522278788285|1.5469198958296|1.5360221417103|-1.5868474248407|-1.5868474248407|-1.5868474248407|-1.5868474248407|-1.5868474248407|-1.5903860334288|-1.5959963566261|-1.5959963566261|-1.5959963566261|-1.5959963566261|-1.5959963566261|-1.5959963566261|-1.5959963566261|-1.5959963566261|-1.5959963566261|-1.5959963566261|-1.5959963566261|-1.5959963566261|-1.5959963566261|-1.5959963566261|-1.5959963566261|-1.5959963566261|||-1.6177737189882|-1.6297485777132|-1.6419429258497|-1.6420899656564|-1.6420899656564|-1.651766587976|-1.652889402277|-1.652889402277|-1.652889402277|-1.652889402277|-1.652889402277|-1.652889402277|-1.652889402277|-1.652889402277|-1.652889402277|-1.652889402277|-1.652889402277|-1.675988172565|-1.6772090517527|-1.6785655841834|-1.7050728782025|1.6021235532942|1.6021235532942|1.6021235532942|1.6021235532942|1.6021235532942|1.6021235532942|1.5856464425946|1.5856464425946|1.5825398015749|1.5825398015749|1.5825398015749|1.5528219991007|1.5403577810172|1.5198419895043||||-1.629770903121|-1.629770903121|-1.629770903121|-1.6391899567296|-1.66354434153|-1.6844937234075|-1.6847891447996|-1.6847891447996|-1.6847891447996|-1.6847891447996|-1.6847891447996|-1.6847891447996|-1.6847891447996|-1.6847891447996|-1.6914323831107|-1.6915915436773|-1.6989906040859||-1.7133228876008|-1.7206967150905|-1.7206967150905|-1.7206967150905|-1.7413296738972|-1.7470329778845|-1.7611477526752|-1.7790531154835|-1.7833923163639|1.6862367296915|1.6862367296915|1.6862367296915|1.6862367296915|1.6862367296915|1.6862367296915|1.6862367296915|1.6862367296915|1.6862367296915|1.6862367296915|1.6862367296915|1.6862367296915|1.6862367296915|1.6830408070596|1.6652355662727|1.6652355662727|1.6580685882097|1.6580685882097|1.6566278674874|1.6566278674874
07440|1054843|/equities/hoshine-silicon-industry|SHANGHAICOMP||-49.161960544953|-49.161960544953|-49.161960544953|-49.161960544953|-49.161960544953|-49.870510462002|-50.052789029232|-50.95865727437|-52.759061400233|46.710145607928|46.710145607928|46.710145607928|46.710145607928|46.710145607928|46.710145607928|46.710145607928|46.710145607928|46.710145607928|46.710145607928|46.710145607928|46.710145607928|46.710145607928|46.710145607928|46.710145607928|46.710145607928|46.710145607928|46.710145607928|46.710145607928||46.706275559509|45.355860605333|-48.884298508204|-48.884298508204|-48.884298508204|-48.884298508204|-48.884298508204|-48.884298508204|-49.169221870145|-49.508023359203|-50.410024962848|-50.50391720183|-50.869908315686|-52.043283182343|-52.043283182343|-52.483334764744|-52.483334764744|-52.483334764744|-52.483334764744|-53.235373639294|-53.254857115424|-54.254286718011|-54.876281985089|-54.876281985089|-55.258088915927|-56.472877336191|-57.059865131033|-57.958737627282|53.953155071969|53.953155071969|53.953155071969|53.953155071969|53.953155071969|53.953155071969|53.953155071969|53.953155071969|53.953155071969|53.287675452978|53.287675452978|53.287675452978|-57.699412295852|-57.699412295852|-57.699412295852|-57.699412295852|-57.699412295852|-57.699412295852|-57.699412295852|-58.368904334569|-58.368904334569|-58.571002357827|-59.259448335819|-59.956053096113|-60.78617237018|-61.617969384971|-62.740521606673|-63.190918835088|-63.190918835088|-63.190918835088|-63.726019444382|-64.287046932971|||||||-64.287046932971|-64.287046932971|-64.287046932971|-64.720518578929|-64.720518578929|-64.720518578929|-64.974254475266|-64.974254475266|-64.974254475266|-64.974254475266|-64.974254475266|-65.44083983173|-66.054279360616|-66.054279360616|-66.054279360616|-66.789344689605|-66.789344689605|-66.789344689605|-66.789344689605|-66.789344689605|-66.789344689605|-66.789344689605|-66.789344689605|-66.789344689605|-66.789344689605|-66.789344689605|-66.789344689605|-67.059272445305|-67.539748577127|-68.871385578589|-68.897515667167|-68.897515667167|-70.751131892963|-71.516809331889|67.106284655861|67.106284655861|67.106284655861|67.106284655861|67.106284655861|67.106284655861|67.106284655861|67.106284655861|67.106284655861|67.106284655861|67.106284655861|67.106284655861|67.106284655861|67.106284655861|67.106284655861|67.106284655861|67.106284655861|67.106284655861|67.106284655861|67.106284655861|67.106284655861|67.106284655861|66.651051025207|66.651051025207|66.651051025207|66.651051025207|66.651051025207|66.651051025207|66.651051025207|66.651051025207|66.651051025207|66.651051025207|66.651051025207|66.651051025207|66.651051025207|||66.651051025207|66.651051025207|-72.550641624551|-72.550641624551|-72.550641624551|-72.550641624551|-72.550641624551|-72.550641624551|-72.550641624551|-72.550641624551|-72.550641624551|-72.550641624551|-72.550641624551|-72.550641624551|-72.550641624551|-72.550641624551|-73.317933815962|-73.85437411097|-75.393190370967|-76.368953491884|-76.368953491884|-76.368953491884|-76.368953491884|-76.368953491884|-77.019391988866|-77.768918295282|-77.768918295282|-77.768918295282|-78.378550711834|-78.378550711834|-78.378550711834|-78.89338852693|-79.19654312983|-79.637221904378|-79.637221904378||||-79.637221904378|-79.637221904378|-79.637221904378|-79.637221904378|-82.858577723615|-85.844533703186|-86.0990333922|-86.0990333922|-86.0990333922|-86.0990333922|-86.0990333922|-86.0990333922|-86.874480817857|-87.102200400104|-87.870219428528|-89.136354242419|-89.174842183959||-89.265434608866|-89.265434608866|-89.265434608866|-89.265434608866|-89.265434608866|-89.265434608866|-89.265434608866|-89.722450398134|-89.722450398134|-90.288703905122|-90.288703905122|-90.559112534012|-91.447351227298|-92.445392778731|-94.583767973954|-95.689186400367|-96.632427977405|-97.674364724514|88.540748924|88.540748924|88.540748924|88.540748924|88.540748924|88.540748924|88.540748924|88.540748924|88.540748924|88.540748924|88.540748924
07441|100929|/equities/sanjing-pharm|SHANGHAICOMP||-6.5605439401011|-6.5605439401011|-6.580048929358|-6.8817208726146|-7.2635786752942|-7.4528654130568|-7.6914752246566|-7.6914752246566|-7.6914752246566|-7.6914752246566|-7.6914752246566|-7.6914752246566|-7.6914752246566|-8.0005278589138|-8.2345407305686|7.4566299351426|7.4566299351426|7.4566299351426|7.4566299351426|7.4566299351426|7.4566299351426|7.4566299351426|7.4566299351426|7.4566299351426|7.4566299351426|7.4566299351426|-8.0976322186901|-8.0976322186901||-8.0976322186901|-8.0976322186901|-8.0976322186901|-8.0976322186901|-8.0976322186901|-8.2102251863423|-8.2102251863423|-8.3369168546402|-8.3610187665846|-8.3994862618866|-8.3994862618866|-8.3994862618866|-8.3994862618866|-8.3994862618866|-8.3994862618866|-8.5033181577725|7.7940160304371|7.7940160304371|7.7940160304371|7.7940160304371|7.7940160304371|7.7940160304371|7.7940160304371|7.7940160304371|7.7940160304371|7.7122406462899|7.5036002507994|7.4206668923508|7.3840743248342|7.3106382891733|7.2489184005034|7.2489184005034|7.2489184005034|7.2489184005034|7.2489184005034|7.2489184005034|-7.8547565721914|-7.8547565721914|-7.8547565721914|-7.8547565721914|-7.8547565721914|-7.8547565721914|-7.8547565721914|-7.8547565721914|-7.8547565721914|-7.8547565721914|-7.8547565721914|-7.8717918810592|-7.8717918810592|-7.8717918810592|-8.005879925064|-8.0665330603959|-8.279481300076|-8.4116458455282|-8.4531855637271|-8.4531855637271|-8.4531855637271|-8.4531855637271|-8.4702062401991|-8.4840856336461|||||||-8.4840856336461|-8.4840856336461|-8.4840856336461|-8.5326984986978|-8.5326984986978|-8.5864527753431|-8.5864527753431|-8.5864527753431|-8.5864527753431|-8.5864527753431|-8.5864527753431|-8.5864527753431|-8.6219928344525|-8.6219928344525|-8.6219928344525|-8.7366585555383|-8.9207316838711|-9.1902572802933|-9.2762962636329|-9.2762962636329|-9.2762962636329|-9.2762962636329|-9.2762962636329|-9.4222177675448|-9.4222177675448|-9.6857975512834|8.0009949778412|8.0009949778412|8.0009949778412|8.0009949778412|7.9083282257555|7.8570307918653|6.9233675475766|6.8824909670178|6.8824909670178|6.8633615546243|6.8633615546243|6.8633615546243|6.8633615546243|6.8633615546243|6.8633615546243|6.8633615546243|6.8633615546243|6.8633615546243|6.7815799180068|6.7815799180068|6.7815799180068|-7.1988610944749|-7.1988610944749|-7.1988610944749|-7.1988610944749|-7.1988610944749|-7.1988610944749|-7.1988610944749|-7.1988610944749|-7.1988610944749|-7.1988610944749|-7.1988610944749|-7.1988610944749|-7.1988610944749|-7.1988610944749|-7.1988610944749|-7.1988610944749|-7.1988610944749|-7.1988610944749|-7.1988610944749|-7.1988610944749|-7.1988610944749|-7.1988610944749|||6.6327494612797|6.6327494612797|6.6327494612797|6.6327494612797|6.6327494612797|6.6327494612797|6.6327494612797|6.6327494612797|6.6327494612797|6.6327494612797|6.6327494612797|6.6327494612797|6.6327494612797|6.6327494612797|6.6327494612797|6.6327494612797|6.6327494612797|6.6327494612797|6.5549379435818|6.5549379435818|6.5549379435818|6.5549379435818|6.5549379435818|6.5549379435818|6.5549379435818|6.4641329707794|6.4641329707794|6.4641329707794|6.4641329707794|6.4641329707794|6.4641329707794|6.4254730383178|6.4254730383178|6.4194144054276|6.4137934627381||||6.3004167998216|-6.9143305483067|-6.9143305483067|-6.9143305483067|-6.9143305483067|-6.9143305483067|-6.9143305483067|-6.9143305483067|-6.9143305483067|-6.9143305483067|-6.9143305483067|-6.9143305483067|-6.9143305483067|-6.9143305483067|-7.0182285196163|-7.0182285196163|-7.0182285196163||-7.0182285196163|-7.0182285196163|-7.0182285196163|-7.0182285196163|-7.0182285196163|-7.0182285196163|-7.0182285196163|-7.1191062930665|-7.1191062930665|-7.1191062930665|-7.1191062930665|-7.1191062930665|-7.1191062930665|-7.1191062930665|-7.1191062930665|-7.1191062930665|6.5798239817701|6.5798239817701|6.5798239817701|6.5798239817701|6.5798239817701|6.5798239817701|6.5798239817701|6.5798239817701|6.5798239817701|6.485616441811|-6.9527955282403|-6.9527955282403|-6.9527955282403
07442|100286|/equities/hua-xia-bank|SHANGHAICOMP||5.7802045363937|5.7802045363937|5.7802045363937|5.7802045363937|5.7802045363937|5.7802045363937|5.7802045363937|5.7802045363937|5.7802045363937|5.6563383758901|5.6504434357086|5.6504434357086|5.6504434357086|5.6504434357086|5.6504434357086|5.6504434357086|5.6504434357086|5.6171595266571|5.5991951884123|5.5991951884123|5.5991951884123|5.5991951884123|5.5991951884123|5.5991951884123|5.5791060065|-5.8897947072485|-5.8897947072485|-5.8897947072485||-5.8897947072485|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.6476906792827|5.5996563452822|5.5651932167838|-5.775200232873|-5.775200232873|-5.775200232873|-5.775200232873|-5.775200232873|-5.775200232873|-5.775200232873|-5.775200232873|-5.775200232873|-5.775200232873|-5.775200232873|-5.775200232873|-5.775200232873|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|||||||-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.785769754082|-5.803744252858|-5.803744252858|-5.803744252858|-5.8174472719217|-5.8174472719217|-5.8174472719217|-5.8174472719217|-5.8174472719217|-5.8174472719217|-5.8174472719217|-5.8174472719217|-5.8174472719217|-5.8174472719217|-5.8174472719217|-5.8273667268298|-5.8273667268298|-5.8273667268298|5.5538380971292|5.5538380971292|5.5538380971292|5.5538380971292|5.5538380971292|5.5538380971292|5.5538380971292|5.5538380971292|5.5538380971292|5.5538380971292|5.5538380971292|5.539160682714|5.539160682714|5.539160682714|5.5379562929339|5.4432849966891|-5.6372989920473|-5.6372989920473|-5.6372989920473|-5.6372989920473|-5.6372989920473|-5.6372989920473|-5.6372989920473|-5.6372989920473|-5.6372989920473|-5.6372989920473|-5.6372989920473|-5.6372989920473|-5.6372989920473|-5.6372989920473|-5.6372989920473|-5.6447768771754|-5.6791963935015|-5.6926862077989|-5.6926862077989|-5.6926862077989|-5.6926862077989|-5.6926862077989|-5.6926862077989|-5.6946512413331|||-5.8040569040851|-6.0856187049632|-6.1412188132691|-6.1412188132691|-6.1412188132691|-6.1412188132691|-6.1412188132691|-6.1412188132691|-6.1412188132691|-6.1412188132691|-6.1412188132691|-6.1412188132691|-6.1412188132691|-6.1412188132691|-6.1774652622461|-6.1966277650462|-6.209838168264|-6.209838168264|-6.209838168264|-6.209838168264|-6.3270420679787|5.9027021695559|5.9027021695559|5.9027021695559|5.9027021695559|5.9027021695559|5.9027021695559|5.9027021695559|5.9027021695559|5.9027021695559|5.9027021695559|5.9027021695559|5.7280023682322|5.6516694082381|5.5320053169411||||5.5320053169411|5.5320053169411|5.5320053169411|5.5320053169411|5.5320053169411|5.5320053169411|5.478339547281|5.4753770766044|5.3865302334653|5.290033341605|5.2661482505871|5.2468313566924|5.2191753798314|5.2191753798314|5.2191753798314|5.2191753798314|5.2191753798314||5.2191753798314|5.2191753798314|5.2191753798314|5.2191753798314|5.2191753798314|5.2191753798314|5.2191753798314|5.2191753798314|5.2191753798314|5.2191753798314|5.2191753798314|5.2191753798314|5.2191753798314|5.2191753798314|5.2191753798314|5.2191753798314|5.2191753798314|5.2191753798314|5.2191753798314|5.2191753798314|5.2191753798314|5.2007502376578|5.1719445188335|5.1388272664604|5.1075858696365|-5.2502548672931|-5.2502548672931|-5.2502548672931|-5.2502548672931
07443|100857|/equities/huayuan-proper|SHANGHAICOMP||-1.3398577804678|-1.3398577804678|-1.3759530446389|-1.4910589414017|-1.5617322013529|-1.5891469105253|1.3744003812967|1.3744003812967|1.3744003812967|1.3744003812967|-1.5758774172215|-1.5758774172215|-1.5758774172215|-1.5909748685524|-1.6333054052641|-1.6370060164454|-1.6419435678871|-1.6419435678871|-1.6419435678871|-1.6419435678871|-1.6419435678871|-1.6419435678871|-1.6460484198897|-1.6556093617908|-1.6642708435755|-1.6642708435755|-1.6797453843997|-1.6808282229024||-1.6825559237799|-1.6825559237799|-1.6825559237799|-1.6895065946934|-1.7200073780348|-1.7629032765558|-1.7629032765558|-1.7629032765558|1.5956131095595|1.5956131095595|1.5956131095595|1.5956131095595|1.5956131095595|1.5956131095595|1.5956131095595|1.5956131095595|1.5956131095595|1.5956131095595|1.5956131095595|1.5956131095595|1.5956131095595|1.5956131095595|1.5956131095595|1.5956131095595|1.5956131095595|1.5956131095595|1.561920385159|-1.7710534769474|-1.7710534769474|-1.7710534769474|-1.7710534769474|-1.7710534769474|-1.7710534769474|-1.7710534769474|-1.7710534769474|-1.7710534769474|-1.7710534769474|-1.7710534769474|-1.7710534769474|-1.7710534769474|-1.7710534769474|-1.7710534769474|-1.7710534769474|-1.7710534769474|-1.7710534769474|-1.7710534769474|-1.7710534769474|-1.7710534769474|-1.7710534769474|-1.7710534769474|-1.7710534769474|-1.7710534769474|-1.7710534769474|-1.7906149712071|-1.8190166251379|-1.8316851475192|-1.8379446270967|-1.8379446270967|-1.8816051817497|-1.8990057217369|||||||-1.9211174897893|-1.9361944557394|-1.9361944557394|-1.9657716090111|-1.9880795671573|-1.9900884312646|-1.9962093876751|-2.010232665688|-2.0185918703677|-2.0501020765969|-2.0528912253588|-2.0871014205846|-2.1078904368517|-2.1587670951018|-2.2002967892896|-2.2736997624987|-2.2736997624987|-2.3135552495447|-2.3233476794753|-2.3233476794753|-2.3233476794753|-2.3233476794753|-2.3233476794753|-2.3233476794753|-2.3233476794753|-2.3233476794753|-2.3770529867315|1.9757380833421|1.9757380833421|1.9757380833421|1.9757380833421|1.9757380833421|1.9757380833421|1.9757380833421|1.9757380833421|1.9757380833421|1.9757380833421|1.9757380833421|1.9757380833421|1.9757380833421|1.843597914355|1.8382072732981|1.8382072732981|1.8243153983268|1.8243153983268|1.8243153983268|1.8243153983268|1.5370171858109|1.5048360053449|1.5048360053449|1.5006565678985|1.5006565678985|1.5006565678985|1.5006565678985|1.5006565678985|1.5006565678985|1.5006565678985|1.5006565678985|1.5006565678985|1.5006565678985|1.5006565678985|1.5006565678985|1.5006565678985|1.5006565678985|1.5006565678985|1.5006565678985|1.5006565678985|1.5006565678985|1.5006565678985|||1.5006565678985|1.5006565678985|1.5006565678985|1.5006565678985|1.5006565678985|1.5006565678985|1.5006565678985|1.5006565678985|1.5006565678985|1.4957295445238|-1.6641299123287|-1.6641299123287|-1.6641299123287|-1.6641299123287|-1.6641299123287|-1.6641299123287|-1.6641299123287|-1.6757159866816|-1.6757159866816|-1.6969949664311|-1.6969949664311|-1.731661074872|-1.7351789800273|1.6060355464294|1.6060355464294|1.6060355464294|1.6060355464294|1.6060355464294|1.6060355464294|1.5944839362386|1.5899184093656|1.5899184093656|1.5665759560997|1.5550844335484|-1.6802174756817||||-1.6802174756817|-1.6802174756817|-1.6802174756817|-1.6802174756817|-1.7046860930977|-1.7329845293427|-1.7560939108955|-1.7740024801753|-1.7740024801753|-1.7740024801753|-1.7740024801753|-1.7740024801753|-1.7740024801753|-1.7740024801753|-1.7740024801753|-1.7740024801753|-1.7740024801753||-1.7746469824019|-1.7746469824019|-1.7746469824019|-1.7746469824019|-1.7957188187377|-1.8169098097236|-1.8432331039013|-1.8563701127968|-1.8609667988841|-1.8702144230409|-1.8702144230409|-1.8702144230409|-1.8702144230409|-1.8702144230409|-1.8702144230409|-1.8702144230409|-1.8930160165941|-1.9089067447092|-1.9156255817592|-1.9156255817592|-1.9224078567888|-1.9224078567888|-1.9224078567888|-1.9224078567888|-1.9224078567888|-1.9224078567888|-1.9224078567888|-1.9224078567888|-1.9224078567888
07444|994503|/equities/huaan-securities-co-ltd|SHANGHAICOMP||4.1565588247699|3.9789541575558|-4.6799945569766|-4.6799945569766|-4.744967928431|-4.744967928431|-4.744967928431|-4.744967928431|-4.744967928431|-4.744967928431|-4.744967928431|-4.744967928431|-4.744967928431|-4.7538534169965|-4.8137696296557|4.5334960653965|4.5334960653965|4.5334960653965|4.5334960653965|4.5334960653965|4.5334960653965|4.5334960653965|4.5334960653965|4.5334960653965|4.5334960653965|4.5334960653965|4.5334960653965|4.5334960653965||4.5294400270983|-4.8180113285433|-4.8180113285433|-4.8180113285433|-4.8727904657137|-4.9058782104664|-4.9243090951898|-5.009787966196|4.7614506436654|4.7614506436654|4.7614506436654|4.7614506436654|4.7614506436654|4.7614506436654|4.7614506436654|4.7614506436654|4.7614506436654|4.7614506436654|4.7614506436654|4.7614506436654|4.7614506436654|4.7614506436654|4.7614506436654|4.7614506436654|4.7614506436654|4.7614506436654|4.7614506436654|4.7614506436654|4.7614506436654|4.7614506436654|4.7614506436654|4.7614506436654|4.7614506436654|4.7276451435936|4.7276451435936|4.7276451435936|4.7276451435936|4.7276451435936|4.7251612441686|4.6651790690585|-4.9349584219689|-4.9349584219689|-4.9349584219689|-4.9349584219689|-4.9349584219689|-4.9349584219689|-4.9349584219689|-4.9349584219689|-4.9349584219689|-4.9349584219689|-4.9602302139884|-4.9602302139884|-4.9602302139884|-4.9602302139884|-4.9602302139884|-4.9602302139884|-5.002198068434|-5.002198068434|-5.0218866579334|-5.0248739976132|||||||-5.1059710470001|-5.1227456957279|-5.1319398780861|-5.1349313381493|-5.1349313381493|-5.1349313381493|-5.1599239114457|-5.1837330781301|-5.1837330781301|-5.2304731076245|-5.2304731076245|-5.2805254663896|-5.3373398014809|-5.3373398014809|-5.3373398014809|-5.3514885051278|-5.3760986177157|-5.4501093060916|-5.5178993974731|-5.540443927558|-5.6610484195106|-5.7481928635715|-5.7481928635715|-5.7481928635715|-5.7481928635715|-5.7718811354239|-5.8037567758117|-5.8830630407901|-5.9291249683998|5.2898176342025|5.2898176342025|5.2898176342025|5.2898176342025|5.2898176342025|5.2898176342025|5.2898176342025|5.2898176342025|5.2898176342025|5.2898176342025|5.2898176342025|5.1993057008693|5.1993057008693|5.1993057008693|5.1993057008693|4.8514505488021|4.7777231647287|4.7646922219368|4.7307691164118|-4.8258922573557|-4.8258922573557|-4.8258922573557|-4.8258922573557|-4.8258922573557|-4.8258922573557|-4.8258922573557|-4.8258922573557|-4.8258922573557|-4.8258922573557|-4.8258922573557|-4.8258922573557|-4.8258922573557|-4.8258922573557|-4.8258922573557|-4.8258922573557|-4.8258922573557|-4.8258922573557|-4.8652991214199|-4.8652991214199|-4.8781098964924|||-4.9695667826594|-5.0161850809456|-5.0164015065804|-5.0164015065804|-5.0164015065804|-5.0164015065804|-5.0164015065804|-5.0413195253476|-5.0413195253476|-5.0413195253476|-5.0413195253476|-5.0720215507199|-5.0866908174808|-5.1185453315637|-5.1257351369435|-5.1257351369435|-5.1257351369435|-5.1257351369435|-5.1257351369435|-5.1257351369435|-5.1735944980576|4.8644776420745|4.8644776420745|4.8644776420745|4.8644776420745|4.8644776420745|4.8644776420745|4.8644776420745|4.8644776420745|4.8644776420745|4.8644776420745|4.8644776420745|4.7649752119021|4.7594167368099|-5.0691851741171||||-5.0691851741171|-5.0691851741171|-5.0691851741171|-5.069649948687|-5.0963580662462|-5.0963580662462|4.7914427982637|4.7914427982637|4.7914427982637|4.7536047417182|4.7536047417182|4.7536047417182|4.7536047417182|4.7534497267955|-4.9752698348022|-4.9752698348022|-4.9752698348022||-4.9752698348022|-4.9752698348022|-4.9752698348022|-4.9752698348022|-4.9752698348022|-4.9752698348022|-4.9752698348022|-4.9752698348022|-4.9752698348022|-4.9752698348022|-4.9752698348022|-4.9752698348022|-4.9752698348022|-4.9752698348022|-4.9752698348022|-4.9752698348022|-4.9852997645246|-5.0275554507427|4.7856676783768|4.7856676783768|4.7856676783768|4.7856676783768|4.7856676783768|4.7856676783768|4.7856676783768|4.7856676783768|4.7856676783768|4.7856676783768|4.7856676783768
07445|996079|/equities/huada-automotive-technology-co-ltd|SHANGHAICOMP||-21.598601395001|-21.598601395001|-21.598601395001|-21.599555923001|-22.64284001617|-22.921488457569|-23.591099718819|21.160589860983|21.160589860983|21.160589860983|21.160589860983|21.160589860983|21.160589860983|21.160589860983|21.160589860983|21.160589860983|21.160589860983|21.160589860983|21.160589860983|21.160589860983|21.160589860983|21.028257103991|21.028257103991|20.872509025017|20.726120549749|20.704179847079|20.704179847079|20.704179847079||20.704179847079|20.704179847079|20.704179847079|20.704179847079||||||20.704179847079|20.704179847079|20.704179847079|20.704179847079|20.704179847079|20.704179847079|20.704179847079|20.704179847079|20.704179847079|20.704179847079|20.704179847079|19.913533515222|19.17559159518|18.811212997974|18.329681905708|17.790202494685|17.523558797907|17.489518821829|17.489518821829|17.489518821829|17.489518821829|17.398909344268|17.334344720391|17.217458632074|17.217458632074|17.217458632074|17.217458632074|17.217458632074|17.217458632074|17.217458632074|16.856064693224|16.288405091775|16.176561204606|15.708957080503|15.418677967953|15.418677967953|15.418677967953|14.690754009802|-17.661477198916|-17.661477198916|-17.747196107791|16.052184410952|16.052184410952|16.052184410952|16.052184410952|16.052184410952|15.42409369246|15.29399317388|15.066103602827|-16.369998954143|-16.369998954143|||||||-16.369998954143|-16.369998954143|-16.369998954143|-16.369998954143|-16.369998954143|-16.369998954143|-16.369998954143|-16.369998954143|-16.369998954143|-16.369998954143|-16.369998954143|-16.369998954143|-16.369998954143|-16.369998954143|-16.369998954143|-16.369998954143|-16.521665015051|-16.630738856869|-16.800264970546|-16.98359841633|-16.98359841633|-16.98359841633|-16.98359841633|-16.98359841633|-16.98359841633|-17.274553238553|-17.407282603231|-17.62420162939|-17.642952333902|-17.642952333902|-17.642952333902|-17.849391075212|-18.110990626104|-18.141655929097|-18.300728805869|-18.379142876035|-18.477380456268|-18.720422203606|-18.861737745216|-18.861737745216|-18.861737745216|-18.91646695776|-18.91646695776|-19.01965087926|-19.01965087926|-19.180723974832|-19.277049410829|-19.277049410829|-19.277049410829|-19.48727593211|-19.924196399888|-20.015774265087|-20.114287901264|-20.114287901264|-20.333417428691|-20.333417428691|-20.333417428691|-20.333417428691|-20.333417428691|-20.333417428691|-20.333417428691|-20.333417428691|-20.333417428691|-20.333417428691|-20.333417428691|-20.333417428691|-20.333417428691|-20.333417428691|-20.333417428691|||-20.333417428691|-20.333417428691|-20.333417428691|-20.333417428691|-20.333417428691|-20.333417428691|-20.333417428691|-20.333417428691|-20.333417428691|-20.387685578354|-20.701630926819|-20.701630926819|-20.701630926819|-20.701630926819|-20.879590512086|-20.958433258057|-21.226422222664|-21.226422222664|-21.226422222664|-21.226422222664|-21.234421631152|-21.234421631152|-21.234421631152|-21.234421631152|-21.234421631152|-21.234421631152|-21.234421631152|-21.234421631152|-21.234421631152|-21.234421631152|-21.234421631152|-21.567690951354|18.976689035524|18.976689035524|18.976689035524||||18.976689035524|18.976689035524|18.976689035524|18.976689035524|18.976689035524|18.976689035524|18.976689035524|18.976689035524|18.916921026558|18.916921026558|-20.775558702342|-20.775558702342|-20.775558702342|-20.775558702342|-20.775558702342|-20.775558702342|-20.775558702342||-20.775558702342|-20.775558702342|-20.775558702342|-20.775558702342|-20.775558702342|-20.775558702342|-20.775558702342|-20.775558702342|-20.775558702342|-20.775558702342|-20.775558702342|-20.775558702342|-20.96506462295|-21.0896497853|-21.0896497853|-21.0896497853|-21.577944345761|-21.728271346941|-21.908422488801|-21.908422488801|-22.012691200699|-22.134655834266|-22.352951448304|-22.561056897753|20.692241518123|20.692241518123|20.692241518123|20.692241518123|20.692241518123
07446|101194|/equities/huadian-ener-b|SHANGHAICOMP||0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.12230065052818|0.1222999382781|0.1222999382781|0.1222999382781|0.12044318425254|0.12044318425254|0.12044318425254|0.12044318425254|0.12044318425254|0.12044318425254|0.12044318425254|0.12044318425254|0.12044318425254|0.11949242604657|0.11882491771694|0.11880546548097|0.11773040781171|0.11773040781171|0.11773040781171|0.11597823271322|-0.12595590105604|-0.12595590105604||-0.12595590105604|-0.12595590105604|-0.12595590105604|-0.12767322127964|-0.12958135775886|-0.13036587019899|-0.13036587019899|-0.1312398584092|-0.13159984407097|-0.13377760579487|-0.1349751180002|-0.13514243948414|-0.13514243948414|-0.13514243948414|-0.13514243948414|-0.13514243948414|-0.13514243948414|-0.13593604899065|-0.13598450230908|-0.13636976372989|-0.13636976372989|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755261485513|-0.13755845813549|-0.13878716791776|-0.14120797194935|-0.14196125085324|-0.14196125085324|-0.14196125085324|-0.14196125085324|-0.14196125085324|-0.14196125085324|-0.14196125085324|-0.14196125085324|||||||-0.14196125085324|-0.14196125085324|-0.14196125085324|-0.14196125085324|-0.14196125085324|-0.14196125085324|-0.14520525871198|-0.14520525871198|-0.14817250203734|-0.15251989139908|-0.15251989139908|-0.15251989139908|-0.15507765940818|-0.15619739815033|-0.15655265416742|-0.15878073336946|-0.16181192615813|-0.16406880064348|-0.16429866981219|-0.16549852635806|-0.16919282595019|0.15873447642924|0.15873447642924|0.15873447642924|0.15873447642924|0.15873447642924|0.15873447642924|0.15873447642924|0.15873447642924|0.15873447642924|0.15873447642924|0.15873447642924|0.15873447642924|0.15873447642924|0.15873447642924|0.15873447642924|0.15873447642924|0.15873447642924|0.15873447642924|0.15864942042035|0.15848076313491|0.15848076313491|0.1582177099382|0.1582177099382|0.1582177099382|0.1582177099382|0.1582177099382|0.1582177099382|0.1582177099382|0.1582177099382|0.1582177099382|0.1582177099382|0.1582177099382|0.1582177099382|0.1582177099382|0.1582177099382|0.1582177099382|0.1582177099382|0.1582177099382|0.1582177099382|0.1582177099382|0.1582177099382|0.1582177099382|0.1582177099382|0.1582177099382|0.1582177099382|0.1582177099382|0.1582177099382|0.1582177099382|||0.1582177099382|0.1582177099382|0.1582177099382|0.1582177099382|0.1582177099382|0.1582177099382|0.15413079623769||-0.16891872331332|-0.16891872331332|-0.16891872331332|-0.16891872331332|-0.16891872331332|-0.16891872331332|-0.16891872331332|0.15516088646652|0.15516088646652|0.15516088646652|0.15328986740777|0.14909985685424|0.1474998422141|0.14733315178367|0.14559239224828|0.14404710135236|0.14294122381756|0.14210136812869|0.14203722165351|0.14203722165351|0.14203722165351|0.14203722165351|0.14203722165351|0.14203722165351|0.14203722165351|0.14203722165351|0.14203722165351||||0.14203722165351|0.14203722165351|0.14178700696832|0.14178700696832|0.14178700696832|0.13928746172947|0.13928746172947|0.13928746172947|0.13928746172947|0.13928746172947|0.13865273157934|-0.14962718968384|-0.14962718968384|-0.14962718968384|-0.14962718968384|-0.14962718968384|-0.14962718968384||-0.14962718968384|-0.14962718968384|-0.15093687663812|-0.15093687663812|-0.15093687663812|-0.15093687663812|-0.15093687663812|-0.15093687663812|-0.15093687663812|-0.15093687663812|-0.1523187487803|-0.15324305571694|-0.15543894824256|-0.15543894824256|-0.15543894824256|-0.15543894824256|-0.15543894824256|-0.15543894824256|-0.15543894824256|-0.15543894824256|-0.15543894824256|-0.15543894824256|-0.15543894824256|-0.15543894824256|-0.15543894824256|-0.15543894824256|-0.15543894824256|-0.15543894824256|-0.1574877266737
07447|100841|/equities/huadian-energy|SHANGHAICOMP||-2.1350035234708|-2.138152523102|-2.138152523102|-2.1718361590324|-2.2531512814559|1.9932167008071|1.9932167008071|1.9932167008071|1.9932167008071|1.9932167008071|1.9446851229832|-2.1425492189346|-2.1425492189346|-2.1883879924282|-2.2125777875033|-2.2125777875033|-2.2728642925782|-2.2887380239217|-2.2964929145629|-2.2964929145629|-2.2964929145629|-2.2964929145629|-2.3094238589202|-2.3094238589202|-2.3094238589202|-2.3094238589202|-2.3094238589202|-2.3094238589202||-2.3094238589202|-2.3094238589202|-2.3094238589202|-2.319473962479|-2.319473962479|-2.3460821625184|2.1644488045244|2.1644488045244|2.1644488045244|2.1644488045244|2.1644488045244|2.1644488045244|2.1644488045244|2.1644488045244|2.1510543501673|2.1446247127809|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.2872956697522|-2.3097730018892|-2.3141922264406|-2.3352135716885|-2.3410982432453|-2.3410982432453|-2.3410982432453|-2.3410982432453|-2.3410982432453|-2.3619886603436|-2.3619886603436|||||||-2.3619886603436|-2.3619886603436|-2.3660985194402|-2.390665010474|-2.394072245516|-2.4156358230529|-2.457373114473|-2.4843034568169|-2.4947816335203|-2.4987373229883|-2.4987373229883|-2.4987373229883|-2.4987373229883|-2.4987373229883|-2.4987373229883|-2.4987373229883|-2.4987373229883|-2.4987373229883|-2.4987373229883|-2.4987373229883|-2.4987373229883|-2.4987373229883|-2.4987373229883|-2.4987373229883|-2.4987373229883|-2.5074859324453|-2.5427622600129|2.3613735199977|2.3613735199977|2.3613735199977|2.3613735199977|2.3613735199977|2.3613735199977|2.3613735199977|2.3613735199977|2.3613735199977|2.3613735199977|2.3613735199977|2.3613735199977|2.3613735199977|2.3613735199977|2.3613735199977|2.3613735199977|-2.6470598268426|-2.6470598268426|-2.6470598268426|-2.6470598268426|-2.6470598268426|-2.6470598268426|-2.6470598268426|-2.6783998462797|-2.6993331614733|-2.7159257402686|-2.7776952309374|-2.7991058211596|-2.8212287007737|-2.9019207357221|-2.9626898102024|-3.0311786810634|-3.0311786810634|-3.0311786810634|-3.0311786810634|-3.0413096657591|-3.0803440667078|-3.095382317005|-3.1532025559063|-3.1759825385114|-3.1759825385114|-3.1759825385114|||-3.1759825385114|-3.1759825385114|-3.2455362519181|2.90827672535|2.90827672535|2.90827672535|2.726114522614||2.726114522614|2.726114522614|2.726114522614|2.726114522614|2.726114522614|2.726114522614|2.726114522614|2.726114522614|2.6990160138495|2.6872400874438|2.6708223946163|2.6642471692373|2.6043520048954|2.6043520048954|2.6043520048954|2.6043520048954|2.6043520048954|2.6043520048954|2.6043520048954|2.6043520048954|2.6043520048954|2.6043520048954|2.6043520048954|2.6043520048954|2.6043520048954|2.6043520048954|2.6043520048954||||2.6043520048954|2.6043520048954|2.6043520048954|2.6043520048954|2.6043520048954|2.6043520048954|2.5631689181701|2.5468543492837|2.5420603711388|2.531733733524|2.5160532193103|2.5160532193103|2.5160532193103|2.5160532193103|2.5160532193103|2.5160532193103|2.5160532193103||2.5160532193103|2.5160532193103|2.5160532193103|2.5160532193103|2.5160532193103|2.5160532193103|2.5160532193103|2.5160532193103|2.5160532193103|2.5160532193103|2.5160532193103|2.5160532193103|2.5160532193103|2.5128368886221|2.4711786161581|-2.6421579093779|-2.6421579093779|-2.6421579093779|-2.6421579093779|-2.6421579093779|-2.6421579093779|-2.6421579093779|-2.6421579093779|-2.6421579093779|-2.6421579093779|-2.6421579093779|-2.6421579093779|-2.6421579093779|-2.6508351631944
07448|994516|/equities/huadian-heavy-industries-co-ltd|SHANGHAICOMP||-6.9893623414351|-6.9893623414351|-6.9893623414351|-7.3431805044097|-7.7223831996115|-7.7223831996115|6.246917785419|6.246917785419|6.246917785419|6.246917785419|6.246917785419|6.246917785419|6.246917785419|6.246917785419|6.246917785419|6.246917785419|6.246917785419|6.246917785419|5.9610808244873|5.9610808244873|5.9610808244873|5.9610808244873|5.9610808244873|5.9610808244873|5.9610808244873|5.9610808244873|5.9610808244873|5.88620073172||5.7180010143535|5.6683345441041|5.5998159651423|5.5109686344119|5.5109686344119|5.5109686344119|5.4608639190656|5.4608639190656|5.4608639190656|5.4608639190656|-5.9051369088373|-5.9051369088373|-5.9051369088373|-5.9051369088373|-5.9051369088373|-5.9051369088373|-5.9051369088373|-5.9051369088373|-5.9051369088373|-5.9051369088373|-5.9051369088373|-5.9051369088373|-5.9051369088373|-5.9051369088373|-5.9051369088373|-5.9051369088373|-5.9051369088373|-5.9051369088373|-5.9051369088373|-5.9051369088373|-5.9051369088373|-5.9051369088373|-5.9051369088373|-5.9051369088373|-5.9051369088373|-5.9051369088373|-5.956424240998|-5.956424240998|-5.956424240998|-5.956424240998|-5.956424240998|-5.956424240998|-5.956424240998|-5.956424240998|-5.956424240998|-5.956424240998|-5.956424240998|-5.956424240998|-5.956424240998|-5.956424240998|-6.0484250061939|-6.0484250061939|-6.1032501054284|-6.1709259233942|-6.1709259233942|-6.2610287624455|-6.3217641990686|-6.3217641990686|-6.3897379682356|-6.3925863835718|||||||-6.3925863835718|-6.3925863835718|-6.3925863835718|-6.4484293034238|-6.4843658662022|-6.5204065614476|-6.6276737643098|-6.633918205997|-6.633918205997|-6.6598987453031|-6.6598987453031|-6.6821370408695|-6.6821370408695|-6.6821370408695|-6.6821370408695|-6.7995965796225|-6.8106629669128|-6.8107366892429|-6.8326995044985|-6.8326995044985|-6.8635549710899|-6.8876965775475|-6.8876965775475|-6.8876965775475|-6.8876965775475|-6.9657738754468|-7.1353042467122|-7.1864492212937|-7.2610549965617|-7.285931989381|-7.285931989381|-7.307146598707|-7.3596251504047|-7.3596251504047|-7.4206946709006|-7.4641050606137|-7.5101170042229|-7.5481072035189|-7.5481072035189|-7.6657494251075|-7.6657494251075|7.0480135706906|7.0480135706906|7.0480135706906|7.0480135706906|7.0480135706906|7.0480135706906|7.0480135706906|7.0480135706906|7.0480135706906|7.0480135706906|7.0480135706906|7.0480135706906|7.0228204672491|7.0228204672491|7.0228204672491|7.0228204672491|7.0228204672491|7.0228204672491|7.0228204672491|7.0228204672491|7.0228204672491|7.0228204672491|7.0228204672491|6.8571854247178|6.8571854247178|6.7746504560141|6.4929450369574|-7.1636907723822|||-7.1636907723822|-7.1636907723822|-7.1636907723822|-7.1636907723822|-7.1636907723822|-7.1636907723822|-7.1636907723822|-7.1636907723822|-7.2363228695567|-7.2648030803132|-7.427558983424|-7.6010973365623|-7.6010973365623|-7.6010973365623|-7.6010973365623|-7.6339968212797|-7.7577744334223|-7.7937613764658|-7.7937613764658|-7.7937613764658|-7.7937613764658|-7.7937613764658|-7.7937613764658|-7.7937613764658|-7.7937613764658|-7.7937613764658|-7.7937613764658|-7.7937613764658|-7.8236237145413|-7.8629150762546|-7.9232390075246|-8.0476972765058|-8.0476972765058|-8.0476972765058|-8.0476972765058||||-8.0476972765058|-8.0476972765058|-8.0476972765058|-8.0476972765058|-8.2957747982971|-8.3775276394942|-8.9242013181059|7.378612212417|7.378612212417|7.378612212417|7.378612212417|7.378612212417|7.378612212417|7.378612212417|7.378612212417|7.378612212417|7.378612212417||7.378612212417|7.378612212417|7.378612212417|7.378612212417|7.378612212417|7.378612212417|7.378612212417|7.378612212417|7.378612212417|7.378612212417|7.378612212417|7.378612212417|7.378612212417|7.2937030193165|7.2937030193165|7.2937030193165|7.2937030193165|7.2937030193165|7.2937030193165|7.2937030193165|7.2937030193165|7.2937030193165|7.2937030193165|7.2937030193165|7.0652254816509|7.0052509039218|7.0038831993787|7.0038831993787|7.0038831993787
07449|100296|/equities/huadian-power|SHANGHAICOMP||5.3585526102731|5.3585526102731|5.3585526102731|5.3585526102731|5.3585526102731|5.3585526102731|5.3309362665547|5.3309362665547|5.3309362665547|5.1710402982912|5.1675137401677|5.1675137401677|5.1675137401677|5.1675137401677|5.1675137401677|5.1675137401677|5.1675137401677|5.1461261512016|5.1247631683373|5.1247631683373|5.1247631683373|5.1247631683373|5.1247631683373|5.1247631683373|5.1247631683373|5.0475148773219|4.9405722989005|4.8669177779804||4.8669177779804|4.8669177779804|4.8669177779804|4.8669177779804|4.8669177779804|4.8669177779804|4.8669177779804|4.8669177779804|4.8669177779804|4.8669177779804|4.8669177779804|4.8669177779804|4.8669177779804|4.8499558566706|4.8499558566706|4.8499558566706|4.8349510429851|4.804260503921|4.804260503921|4.7386228372356|4.7106919873314|4.6846567109299|4.6846567109299|4.6846567109299|4.6846567109299|4.6846567109299|4.6846567109299|4.6846567109299|4.6846567109299|4.6846567109299|4.6618454229867|4.6618454229867|4.6618454229867|4.6618454229867|-5.0861994165197|-5.0861994165197|-5.0861994165197|-5.0861994165197|-5.0861994165197|-5.0861994165197|-5.0861994165197|-5.0861994165197|-5.0861994165197|-5.0861994165197|-5.0861994165197|-5.0861994165197|-5.0861994165197|-5.0861994165197|-5.0861994165197|-5.1407772852331|-5.1994162372784|-5.1994162372784|-5.3137955458116|-5.3320935340516|-5.3320935340516|-5.4220906122957|-5.4220906122957|-5.4667671901688|4.9964695496774|4.9964695496774|||||||4.9964695496774|4.9964695496774|4.9964695496774|4.9964695496774|4.9964695496774|4.9964695496774|4.9964695496774|4.9964695496774|4.9964695496774|4.9964695496774|4.9964695496774|4.9563818708144|4.9563818708144|4.8332024167072|4.8018528041942|-5.4074780281846|-5.4074780281846|-5.4074780281846|-5.4074780281846|-5.5227533508743|-5.628059273451|-5.7183993188203|-5.7193324132827|-5.8190522130217|-5.8190522130217|-5.8239470781977|-5.8993855385974|-5.928761896049|-6.0380686218595|-6.0519319857691|-6.0519319857691|-6.0519319857691|-6.0519319857691|-6.0519319857691|-6.0627021883963|-6.1718913289174|-6.242101719232|-6.2490906531621|-6.2490906531621|-6.2490906531621|-6.2490906531621|-6.2490906531621|-6.2490906531621|-6.2490906531621|-6.2606562569196|-6.3123957795627|-6.4048842238858|-6.5776490422835|-6.5968322988738|-6.5992581045615|-6.7158425026456|-6.7642693181082|6.1823646085687|6.1823646085687|6.1823646085687|6.1823646085687|6.1823646085687|6.1823646085687|6.1823646085687|6.1245083294847|6.1245083294847|6.1245083294847|6.1245083294847|6.1245083294847|6.1245083294847|6.1245083294847|6.1245083294847|6.1245083294847|6.1245083294847|||6.1245083294847|6.1245083294847|6.1245083294847|6.1245083294847|6.1245083294847|6.1245083294847|6.1245083294847|6.1245083294847|6.1245083294847|6.1245083294847|6.1245083294847|6.1245083294847|6.1245083294847|6.1245083294847|6.1245083294847|6.1245083294847|6.1138981936749|5.7757172027907|5.7757172027907|5.7757172027907|5.7757172027907|5.7757172027907|5.7757172027907|5.7757172027907|5.7757172027907|5.7757172027907|5.7757172027907|5.7757172027907|5.7757172027907|5.7757172027907|5.7757172027907|5.7757172027907|5.7757172027907|5.7258237516538|5.7258237516538||||5.6940859629315|5.6940859629315|5.6940859629315|5.4964106775803|5.4964106775803|5.4964106775803|5.4964106775803|5.4964106775803|5.4964106775803|5.4964106775803|5.3960115884722|-6.0145470509605|-6.0145470509605|-6.0145470509605|-6.0145470509605|-6.0145470509605|-6.0145470509605||-6.0145470509605|-6.1883859512626|5.5951195868391|5.5951195868391|5.5951195868391|5.5951195868391|5.5951195868391|5.5951195868391|5.5951195868391|5.5951195868391|5.5951195868391|5.5951195868391|5.5951195868391|5.5951195868391|5.5951195868391|5.5951195868391|5.5951195868391|5.5951195868391|5.5951195868391|5.5951195868391|5.5951195868391|5.4990215469884|5.3756868429362|5.3756868429362|5.3756868429362|5.3756868429362|5.3756868429362|5.3756868429362|5.3756868429362
07450|100535|/equities/huafa-ind|SHANGHAICOMP||-7.5094210310768|-7.5094210310768|-7.5094210310768|-7.5094210310768|-7.6485444876381|-7.6485444876381|6.5786154297388|6.5786154297388|6.5786154297388|6.3562394543264|-7.1143561298337|-7.1143561298337|-7.1143561298337|-7.1970624056886|-7.2860027850201|-7.2860027850201|-7.4583851292065|-7.4583851292065|-7.4583851292065|-7.4583851292065|-7.4583851292065|-7.4583851292065|-7.4583851292065|-7.4583851292065|-7.4583851292065|-7.4583851292065|-7.5559837502827|-7.6342176849044||-7.6342176849044|-7.6342176849044|-7.6342176849044|-7.7346863144412|-7.7726972441307|-7.7726972441307|-7.7726972441307|-7.8118858448257|-7.8192763904412|-7.8192763904412|-7.8192763904412|-7.8192763904412|-7.8192763904412|-7.8192763904412|-7.8192763904412|-8.0291960349436|-8.0457421736292|-8.0457421736292|-8.0457421736292|-8.1169358841106|-8.1993731250945|-8.2881924036016|-8.5024357242573|-8.5640412715975|-8.5640412715975|-8.5640412715975|-8.5640412715975|-8.5640412715975|-8.5640412715975|-8.5640412715975|-8.6314087007153|-8.6314087007153|-8.7625977901585|-8.7625977901585|-8.7625977901585|-8.7939639488853|-8.7939639488853|-8.7939639488853|-8.7939639488853|-8.7939639488853|-8.7939639488853|-8.905515503|-9.0544610808412|-9.1799571591528|-9.2266193052035|-9.3029103433536|-9.3726779791432|-9.3802711556911|-9.3802711556911|-9.3802711556911|-9.4997457476191|-9.5124950907553|-9.6733275543678|-9.7858813782271|-9.7858813782271|-9.7858813782271|-9.8987574069297|-9.9721694483919|-9.9721694483919|-10.168521776747|||||||-10.175558427822|-10.175558427822|-10.175558427822|-10.290620172301|-10.382355147246|-10.54206141459|-10.597290929015|-10.624211876322|-10.660791124159|-10.888656736805|-10.924618007291|-10.931242308736|-11.083602624602|-11.179003191731|-11.38500356756|-11.544572619283|-11.544572619283|-11.818414082884|10.141112212055|10.141112212055|10.141112212055|10.141112212055|9.9072365541933|9.9072365541933|9.9072365541933|9.9072365541933|9.9072365541933|9.9072365541933|9.9072365541933|9.9072365541933|9.9072365541933|9.9072365541933|9.9072365541933|9.9072365541933|9.9072365541933|9.9072365541933|9.9072365541933|9.9072365541933|9.9072365541933|9.9072365541933|9.9072365541933|9.9072365541933|9.9072365541933|9.9072365541933|9.3813740699025|9.2366348157365|9.2366348157365|8.9301497020146|-9.8071848042677|-9.8071848042677|-9.8071848042677|-9.8071848042677|-9.8071848042677|-9.8071848042677|-9.9385390422819|-9.9711539637246|-9.9846155788278|-10.160684654644|-10.219649391628|-10.410165236235|-10.501748247206|-10.501748247206|-10.569719706707|9.5880868385174|9.5880868385174|9.5880868385174|9.5880868385174|9.5880868385174|9.5880868385174|||9.5880868385174|9.5880868385174|9.5880868385174|9.5880868385174|9.5880868385174|9.5880868385174|9.5880868385174|9.4117635035888|-10.661807244882|-10.661807244882|-10.661807244882|-10.661807244882|-10.661807244882|-10.661807244882|-10.661807244882|-10.661807244882|-10.661807244882|-10.661807244882|-10.661807244882|-10.661807244882|-10.861452360799|-11.104392073608|-11.178768606159|-11.328632322918|-11.503479869245|-11.536077000147|-11.536077000147|-11.536077000147|-11.679360354332|-11.679360354332|-11.679360354332|-11.679360354332|-11.679360354332|-11.679360354332|-11.679360354332||||-11.886511127582|10.97100755745|10.97100755745|10.97100755745|10.97100755745|10.97100755745|10.97100755745|10.97100755745|10.97100755745|10.97100755745|10.97100755745|10.97100755745|10.97100755745|10.846119266681|10.748465809482|10.570518053525|10.346679251097||10.346679251097|10.346679251097|10.346679251097|10.346679251097|10.346679251097|10.346679251097|10.346679251097|10.346679251097|10.346679251097|10.346679251097|10.346679251097|10.346679251097|10.346679251097|10.346679251097|10.346679251097|10.346679251097|10.346679251097|10.346679251097|10.346679251097|10.346679251097|10.346679251097|10.346679251097|10.346679251097|10.346679251097|10.100199267492|9.6713325151965|9.4994887834121|9.4994887834121|9.4994887834121
07451|100631|/equities/huafang-co|SHANGHAICOMP||-2.6740132749552|-2.7555702329206|-2.8900780148559|-3.1528644371091|-3.3348493099277|-3.3614993227925|-3.5644436824549|-3.578554809034|-3.578554809034|-3.578554809034|-3.578554809034|-3.578554809034|-3.6778386035894|3.2517424170207|3.2517424170207|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217||3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.2116364670217|3.1654997282413|3.1654997282413|3.1654997282413|3.1654997282413|3.1654997282413|3.1654997282413|3.1654997282413|3.1583330954874|3.1348145102753|3.1181272373479|3.1120982249449|3.1120982249449|3.1120982249449|3.1120982249449|3.1120982249449|3.1120982249449|3.1120982249449|3.1023313557517|3.0781459582527|3.0401621938502|3.0207357672359|3.00248417893|2.9983157321143|2.9955131958944|2.9955131958944|2.993323911722|2.993323911722|2.993323911722|2.9521246557312|2.9521246557312|2.9521246557312|2.9451384814665|2.9157094196131|2.9030104429247|-3.1856003701829|-3.1856003701829|-3.1856003701829|-3.1856003701829|-3.1856003701829|-3.1856003701829|-3.1873589222201|-3.1873589222201|-3.1873589222201|-3.1873589222201|-3.1873589222201|-3.1873589222201|-3.2080974569743|-3.2080974569743|-3.2328860617153|-3.2706180219846|||||||-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2706180219846|-3.2845757145569|3.0677654642926|3.0677654642926|3.0677654642926|3.0677654642926|3.0677654642926|3.0677654642926|3.0677654642926|3.0677654642926|3.0325171968524|2.9922412259915|2.9780458856002|2.9350509696951|2.8989455494341|2.864383966068|2.854315513085|2.8420172330524|2.8246700414548|2.8246700414548|2.8246700414548|2.8246700414548|2.8246700414548|2.8246700414548|2.8246700414548|2.8246700414548|2.8079667100784|2.7999629984826|2.7975468692625|2.7975468692625|2.7872742875246|-2.9873041221843|-2.9873041221843|-2.9873041221843|-2.9873041221843|-2.9873041221843|||-2.9873041221843|-3.0375602321874|2.862221355785|2.862221355785|2.862221355785|2.862221355785|2.862221355785|2.862221355785|2.862221355785|2.862221355785|2.862221355785|2.862221355785|2.862221355785|2.862221355785|2.862221355785|2.862221355785|2.862221355785|2.862221355785|2.862221355785|2.862221355785|2.862221355785|2.862221355785|2.862221355785|2.862221355785|2.862221355785|2.8514499578382|2.8514499578382|2.8514499578382|2.8514499578382|2.8049444262082|2.7788271444699|2.7731412536194|2.7612680468614|2.744186709728|2.713540790706||||-2.9513889530554|-2.9513889530554|-2.9513889530554|-2.9513889530554|-2.9743210584207|-3.0242457158348|-3.0330507233167|-3.0572786148415|-3.0891984365634|-3.1035538141652|-3.128490828417|-3.128490828417|-3.128490828417|-3.128490828417|-3.1961008696007|-3.2317787307553|-3.2453097124952||-3.2914553373012|-3.2967965770839|-3.2967965770839|-3.3203294463818|-3.3475883081958|-3.3745425492972|-3.3978250457678|-3.4281389264965|-3.4327457430849|-3.4327457430849|-3.4327457430849|-3.4327457430849|-3.4571601703149|-3.4571601703149|-3.4571601703149|-3.4571601703149|3.2846268407686|3.2846268407686|3.2846268407686|3.2846268407686|3.2846268407686|3.2846268407686|3.2846268407686|3.2846268407686|3.2701409251804|3.2523787983385|3.2456254607418|3.2456254607418|3.2456254607418
07452|101013|/equities/leimingkehua|SHANGHAICOMP||16.588510190085|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.090611497079|16.044101812105|16.044101812105|16.044101812105|15.884558255652|15.782799806686|15.782799806686||15.782799806686|15.782799806686|15.782799806686|15.782799806686|15.782799806686|15.693111727074|15.475754340288|15.475754340288|15.346364179752|15.346364179752|15.346364179752|15.278737774051|15.240263133752|15.070848100172|14.963466275982|14.963466275982|14.963466275982|14.963466275982|14.963466275982|14.963466275982|14.84662947528|14.835530620941|14.835530620941|14.601518667932|14.601518667932|14.23446574608|13.841628502911|13.818739822093|13.818739822093|13.818739822093|13.818739822093|13.818739822093|13.818739822093|13.818739822093|13.818739822093|13.620822035144|13.414765630139|13.414765630139|13.414765630139|13.414765630139|13.414765630139|13.414765630139|13.414765630139|13.414765630139|13.323078657703|13.323078657703|13.323078657703|13.323078657703|13.042217330168|13.042217330168|13.042217330168|13.042217330168|13.042217330168|13.042217330168|13.042217330168|13.042217330168|13.042217330168|13.042217330168|13.042217330168|13.042217330168|||||||13.042217330168|13.042217330168|13.042217330168|13.042217330168|12.749643314611|12.749643314611|12.749643314611|12.749643314611|12.452381439486|12.314868418683|12.003742765839|11.877150982318|11.877150982318|11.861586114095|11.861586114095|11.861586114095|11.759735703378|11.759735703378|11.616620931099|11.616620931099|11.616620931099|11.616620931099|11.616620931099|-12.376968079637|-12.376968079637|-12.376968079637|-12.376968079637|-12.376968079637|-12.397742463295|-12.488200489318|-12.488200489318|11.812073315671|11.812073315671|11.812073315671|11.812073315671|11.812073315671|11.812073315671|11.812073315671|11.812073315671|11.812073315671|11.812073315671|11.812073315671|11.812073315671|11.812073315671|11.812073315671|11.812073315671|11.812073315671|11.812073315671|11.812073315671|11.812073315671|11.812073315671|11.782290706078|11.782290706078|11.782290706078|11.782290706078|11.690323733665|11.604905728177|11.604905728177|11.532116920502|11.353463842638|11.240515128515|11.235016389845|11.186129194893|10.98937552564|-11.920400016659|-11.920400016659|-11.920400016659|-11.920400016659|-11.920400016659|||-12.16433309753|-12.417036524959|-12.620596664424|-12.621168658168|-12.621168658168|-12.747964961695|-12.82940552783|-13.051561653084|-13.170624321772|-13.213471591554|-13.998302075689|-14.007115477649|-14.007115477649|-14.007115477649|-14.052846517654|13.033607312053|13.033607312053|13.033607312053|13.033607312053|13.033607312053|13.033607312053|13.033607312053|13.033607312053|13.033607312053|13.033607312053|13.033607312053|13.033607312053|12.888695463962|12.888695463962|12.888695463962|12.888695463962|12.888695463962|12.888695463962|12.888695463962|12.888695463962||||12.888695463962|12.888695463962|12.888695463962|12.888695463962|12.888695463962|12.888695463962|12.888695463962|12.888695463962|12.718393986753|-13.729768257789|-13.729768257789|-13.729768257789|-13.729768257789|-13.729768257789|-13.801732414425|-13.801732414425|-13.801732414425||-13.801732414425|-13.801732414425|-13.801732414425|-13.801732414425|-13.801732414425|-13.801732414425|-13.801732414425|-13.899146682091|-13.991051608899|-13.991051608899|-13.991051608899|-14.048829687204|-14.048829687204|-14.138144003645|-14.346271447888|-14.471507554867|-14.471507554867|-14.628897567169|-14.839330297461|13.876193688374|13.876193688374|13.876193688374|13.876193688374|13.876193688374|13.876193688374|13.876193688374|13.876193688374|13.876193688374|13.876193688374
07453|100719|/equities/wuhu-port|SHANGHAICOMP||-2.4524767630689|-2.4524767630689|-2.4524767630689|-2.4524767630689|2.2820997285028|2.2820997285028|2.2820997285028|2.2820997285028|2.2820997285028|2.2723330178945|-2.4447256714095|-2.4447256714095|-2.4447256714095|-2.4447256714095|-2.4797231805164|-2.4797231805164|-2.5050899495204|-2.5050899495204|-2.5050899495204|-2.5050899495204|-2.5050899495204|-2.5050899495204|-2.5050899495204|-2.5050899495204|-2.5050899495204|-2.5050899495204|-2.5050899495204|-2.5050899495204||-2.5050899495204|-2.5050899495204|-2.5050899495204|-2.5215879475714|-2.5215879475714|-2.5215879475714|-2.5215879475714|-2.5493061453768|-2.5493061453768|-2.552159319592|-2.552159319592|-2.552159319592|-2.552159319592|-2.552159319592|-2.552159319592|-2.5645258223249|-2.5645258223249|-2.5645258223249|-2.5844731237307|-2.5980564281467|-2.5980564281467|-2.5980564281467|-2.618951577293|-2.6269926363891|-2.6269926363891|-2.6269926363891|-2.6269926363891|-2.6269926363891|-2.6269926363891|-2.6269926363891|-2.6327696039351|-2.654188442459|-2.6632609165543|-2.6632609165543|-2.6632609165543|-2.6632609165543|-2.6703838773267|-2.6703838773267|-2.7082042901269|-2.7182775540922|-2.7182775540922|-2.7182775540922|-2.7659598672064|-2.7659598672064|-2.769399877353|-2.786555431467|-2.8002201900638|-2.8002201900638|-2.8002201900638|-2.8196890205981|-2.8652949989138|-2.8652949989138|-2.8911121366865|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|||||||2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6947246318056|2.6235830524446|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5751533675031|2.5390593131203|2.50562134935|-2.6347920220548|-2.6347920220548|-2.6347920220548|-2.6347920220548|-2.6347920220548|-2.6347920220548|-2.6347920220548|-2.6347920220548|-2.6479507147954|-2.6479507147954|-2.6479507147954|-2.6479507147954|-2.6479507147954|-2.6479507147954|-2.6479507147954|-2.6479507147954|-2.6479507147954|-2.6479507147954|-2.6479507147954|-2.6479507147954|-2.6479507147954|-2.6479507147954|-2.6479507147954|-2.6479507147954|||-2.6555008026943|-2.6900008754581|-2.6975252665733|-2.6975252665733|-2.6975252665733|-2.718916963389|-2.741574405355|-2.7556382403581|-2.7612647332316|-2.8169607892704|2.600807619039|2.600807619039|2.600807619039|2.600807619039|2.600807619039|2.600807619039|2.4758972856114|2.4381226607102|2.4381226607102|2.4381226607102|2.4381226607102|2.4381226607102|2.4381226607102|2.4381226607102|2.4381226607102|2.4201363002743|2.4151514410405|2.4131499101386|2.4131499101386|2.3952330591891|2.3952330591891|2.3952330591891|2.3724811874732|2.3416457797536|-2.4784391031324||||-2.4784391031324|-2.4784391031324|-2.4784391031324|-2.4784391031324|-2.5043766880101|-2.5248630205863|-2.5331811286866|-2.5409095170179|-2.5409095170179|-2.5409095170179|-2.5409095170179|-2.5409095170179|-2.5409095170179|-2.5409095170179|-2.5537883442948|-2.5569870518655|-2.5605411713886||-2.5641703840472|-2.5641703840472|-2.5641703840472|-2.5641703840472|-2.5889241336986|2.4453970321648|2.4453970321648|2.4453970321648|2.4453970321648|2.4453970321648|2.4453970321648|2.4453970321648|2.4453970321648|2.4453970321648|2.4453970321648|2.4453970321648|2.4453970321648|2.4453970321648|2.4453970321648|2.4453970321648|2.4453970321648|2.4453970321648|2.4453970321648|2.4232189399923|2.407465495768|2.3721839080285|-2.4809681585943|-2.4809681585943|-2.4809681585943
07454|996069|/equities/huali-industries-co-ltd|SHANGHAICOMP||-11.340896868203|-11.589330381259|-11.903700186262|-12.848555857881|-13.556728847539|-13.844698490606|-14.624665381628|-15.130183831539|-15.781315158569|-16.736461081729|-16.799401564317|-17.504335026959|-18.548149697228|13.81566158145|13.81566158145|13.81566158145|13.81566158145|13.81566158145|13.81566158145|12.688513181931|11.09601962682|11.09601962682|11.09601962682|11.09601962682|11.09601962682|11.09601962682|11.09601962682|11.09601962682||11.09601962682|11.09601962682|11.09601962682|11.09601962682|11.09601962682|11.09601962682|11.09601962682|11.09601962682|11.09601962682|11.09601962682|11.09601962682|11.09601962682|11.09601962682|11.09601962682|11.09601962682|10.818910149694|10.073789150583|9.9419878666787|9.8369616064859|9.8369616064859|9.8369616064859|9.8369616064859|9.8369616064859|9.8369616064859|9.8369616064859|9.770405831026|9.770405831026|9.770405831026|9.770405831026|9.6604512158224|9.5277237299624|9.4880256524288|9.462806422468|9.4103405287486|9.400981889301|9.400981889301|9.400981889301|9.400981889301|9.2016459947752|9.1230203317918|9.1230203317918|9.0883552418062|9.0087282244705|-9.9602152047564|-9.9602152047564|-9.9602152047564|-9.9602152047564|-9.9602152047564|-9.9602152047564|-9.9602152047564|-10.117796619489|-10.117796619489|-10.129773837277|-10.254748483443|-10.286942424535|-10.408269553449|-10.483128852081|-10.483128852081|-10.483128852081|-10.483128852081|||||||-10.483128852081|-10.483128852081|-10.483128852081|-10.483128852081|-10.483128852081|-10.483128852081|-10.483128852081|-10.483128852081|-10.483128852081|-10.483128852081|-10.483128852081|-10.495099503489|-10.495099503489|-10.495099503489|-10.495099503489|-10.495099503489|-10.495099503489|-10.495099503489|-10.495099503489|-10.495099503489|-10.495099503489|-10.495099503489|-10.495099503489|-10.495099503489|-10.495099503489|-10.77122159213|-10.979863070135|-10.979863070135|-10.979863070135|-10.979863070135|-10.979863070135|-10.979863070135|-10.979863070135|-11.104292232333|-11.491991606618|-11.597768456036|-12.023075905436|10.240753508408|10.240753508408|10.240753508408|10.240753508408|||9.0852812140067|8.9006391647694|8.9006391647694|8.9006391647694|8.6840436329706|8.4844931353312|8.4265351694285|8.4265351694285|8.4211503048141|8.3690560680185|8.367839744969|8.3181553717938|8.3090937817723|8.3090937817723|8.3090937817723|8.3090937817723|8.3090937817723|8.3090937817723|8.3090937817723|8.3090937817723|8.3090937817723|8.3090937817723|8.3090937817723|8.3090937817723|8.3090937817723|8.3090937817723|||8.3090937817723|8.3090937817723|8.3090937817723|8.3090937817723|8.3090937817723|8.3090937817723|8.3090937817723|8.3090937817723|8.3090937817723|8.3090937817723|8.3090937817723|8.102882301877|8.0020918449539|7.6942488580727|7.6942488580727|7.6942488580727|7.6942488580727|7.6942488580727|7.6942488580727|7.6897214683982|7.6813569370345|7.6409528325483|7.6167193317725|7.6167193317725|7.6167193317725|7.6167193317725|7.6167193317725|7.6167193317725|7.6167193317725|7.4435771200739|7.3528639181546|7.351251950491|7.351251950491|7.3104959184601|7.3104959184601||||7.1794397229038|-8.3085533579897|-8.3085533579897|-8.3085533579897|-8.4800591425444|7.5777784153233|7.5777784153233|7.5777784153233|7.3419759322548|-8.0526221385532|-8.0526221385532|-8.0549548317284|-8.0549548317284|-8.0549548317284|-8.2116163493628|-8.3290182751014|-8.4344644989784||-8.4955273642373|-8.4955273642373|-8.4955273642373|7.9547807808314|7.9547807808314|7.9547807808314|7.9547807808314|7.9547807808314|7.9547807808314|7.9547807808314|7.9547807808314|7.9547807808314|7.9547807808314|7.9547807808314|7.9547807808314|7.9547807808314|7.9547807808314|7.9547807808314|7.9547807808314|7.9547807808314|7.9547807808314|7.9547807808314|7.9547807808314|7.9547807808314|7.9164202558296|7.9164202558296|7.9164202558296|7.9164202558296|7.9164202558296
07455|1057304|/equities/huaneng-lancang-river-a|SHANGHAICOMP||8.3814972202191|8.3814972202191|8.3814972202191|-8.9534883558241|-8.9534883558241|-8.9534883558241|-8.9534883558241|-8.9534883558241|-8.9534883558241|-8.9534883558241|-8.9534883558241|-8.9534883558241|-8.9534883558241|-9.0205428401064|-9.0400526130434|-9.0400526130434|-9.0813706163788|-9.0813706163788|-9.0813706163788|-9.0813706163788|-9.0813706163788|8.4892000399839|8.4892000399839|8.4892000399839|8.4892000399839|8.4892000399839|8.4892000399839|8.4892000399839||8.4892000399839|8.4892000399839|8.4892000399839|8.4557773496057|8.325863774766|8.257626304085|8.2563290353849|8.2563290353849|8.2396951754532|8.2396951754532|8.2396951754532|8.2396951754532|8.2396951754532|8.1524391792043|8.0632661340219|8.0464070105533|7.9848960002242|7.9734524954467|7.9734524954467|7.9556819525654|7.9556819525654|7.8913132975824|7.8125706591349|7.7269003243742|7.7269003243742|7.7269003243742|7.7221611158712|7.7221611158712|7.6762900503326|7.6564335990668|7.6546710774634|7.6546710774634|7.5651897639404|7.5102110141263|7.4335678146664|7.4289640636779|7.3936454764464|7.3936454764464|7.3936454764464|7.3936454764464|7.3936454764464|7.3496058242695|7.2801174871542|-7.7473865286056|-7.7473865286056|-7.7473865286056|-7.7473865286056|-7.7473865286056|7.3824465341519|7.3824465341519|7.3824465341519|7.3824465341519|7.3824465341519|7.3454960791216|7.2522180045032|7.2153528558137|7.2153528558137|7.2153528558137|7.2153528558137|7.165947634525|||||||7.1454971173813|7.1399367206547|7.1399367206547|7.1399367206547|7.1399367206547|7.1399367206547|7.1399367206547|7.1399367206547|7.1399367206547|7.1399367206547|7.1249297849838|7.0649218286081|7.0415797194954|7.037457757598|7.037457757598|7.037457757598|7.037457757598|6.9716197974217|6.9659979159729|6.9659979159729|6.9659979159729|6.9659979159729|6.9659979159729|6.9659979159729|6.9659979159729|6.9659979159729|6.9659979159729|6.9436358252718|6.9436358252718|6.9436358252718|6.9436358252718|6.9436358252718|6.8868177245672|-7.2203495627813|-7.2203495627813|-7.2203495627813|-7.2203495627813|-7.2203495627813|-7.2203495627813|-7.2203495627813|-7.2203495627813|-7.2203495627813|-7.2203495627813|-7.2203495627813|-7.2203495627813|-7.2203495627813|-7.2203495627813|-7.2431663281578|-7.2540736470905|-7.2861928712756|-7.3279544438146|-7.3279544438146|-7.3422273340076|-7.3422273340076|-7.3654657987717|-7.3654657987717|-7.3694064780477|-7.4015627618634|-7.4435340676293|-7.4435340676293|-7.45892665492|-7.4912131981116|-7.4912131981116|-7.4912131981116|-7.4912131981116|-7.4912131981116|-7.4912131981116|-7.4912131981116|-7.4912131981116|||-7.4912131981116|-7.4912131981116|-7.5191258540927|-7.6623618195652|7.0836032691844|7.0836032691844|7.0836032691844|7.0836032691844|7.0836032691844|7.0836032691844|7.0836032691844|7.0836032691844|7.0836032691844|7.0836032691844|7.0836032691844|7.0836032691844|7.0836032691844|6.9904438115045|6.9904438115045|6.9904438115045|6.9904438115045|6.9904438115045|6.9045262701958|6.9045262701958|6.9045262701958|6.9045262701958|6.9045262701958|6.9045262701958|6.9045262701958|6.9045262701958|6.7776869147464|6.7776869147464|6.7568742003092|-7.1916413570778|-7.1916413570778||||-7.1916413570778|-7.1916413570778|-7.1916413570778|-7.1916413570778|-7.1916413570778|-7.1916413570778|-7.1916413570778|-7.1916413570778|-7.1916413570778|-7.1916413570778|-7.1916413570778|-7.1916413570778|-7.1916413570778|-7.1916413570778|-7.1923794509456|-7.2520881760435|-7.292875831692||-7.297893449074|-7.297893449074|-7.297893449074|-7.297893449074|-7.297893449074|-7.297893449074|-7.297893449074|-7.3397513447131|-7.3397513447131|7.0117216062086|7.0117216062086|7.0117216062086|7.0117216062086|7.0117216062086|7.0117216062086|7.0117216062086|7.0117216062086|7.0117216062086|7.0117216062086|7.0117216062086|7.0117216062086|6.993023999481|6.9594712345121|6.8877456815505|6.8513841796213|6.8226490471422|6.8107211560739|6.770801540959|6.7592237754531
07456|100284|/equities/huaneng-power|SHANGHAICOMP||8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|8.1107056334974|7.9026806772455|7.9026806772455|7.9026806772455|7.9026806772455|7.9026806772455|7.9026806772455|7.9026806772455|7.9026806772455|7.8302006126227|7.7996082216246|7.7996082216246|7.7996082216246|7.7996082216246|7.6545992873473|7.6545992873473|7.6545992873473|7.5451102281459|7.3945670155296|7.2823100767107||7.2823100767107|7.2823100767107|7.2823100767107|7.2823100767107|7.2823100767107|7.2823100767107|7.2823100767107|7.2823100767107|7.2823100767107|7.2823100767107|7.2823100767107|7.2823100767107|7.2823100767107|7.2675667826303|7.1745266374698|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.8269723656488|-7.9307681840527|-7.9307681840527|-8.0064093847923|-8.1432324537362|-8.2264601724046|-8.2264601724046|-8.3370305974976|-8.3370305974976|-8.3370305974976|-8.4411448593157|-8.4584944640284|||||||-8.528882811984|-8.6534974144818|-8.6534974144818|-8.7070635589193|-8.7070635589193|-8.7070635589193|-8.7070635589193|-8.7070635589193|-8.7070635589193|-8.7070635589193|-8.7070635589193|-8.7070635589193|-8.7070635589193|-8.7070635589193|-8.7070635589193|-8.7070635589193|-8.7070635589193|-8.7070635589193|-8.7070635589193|-8.8756256933821|-8.9579175970965|-9.0982326722947|-9.0982326722947|-9.3294844186854|-9.3294844186854|-9.3622047146771|-9.3923405673442|-9.3923405673442|-9.3923405673442|-9.3923405673442|-9.3923405673442|-9.3923405673442|-9.3923405673442|-9.3923405673442|-9.3923405673442|-9.3923405673442|-9.3923405673442|-9.3923405673442|-9.3923405673442|-9.3923405673442|-9.3923405673442|-9.3923405673442|-9.3923405673442|-9.3923405673442|-9.4420453206629|-9.4994947795438|-9.5205498143884|-9.7428447702017|-9.7428447702017|-9.7428447702017|-9.7428447702017|-9.7428447702017|-9.7428447702017|-9.7428447702017|-9.7428447702017|-9.7428447702017|-9.7428447702017|-9.7428447702017|-9.7428447702017|-9.7428447702017|-9.7428447702017|-9.7428447702017|-9.7428447702017|-9.7428447702017|-9.7428447702017|-9.7428447702017|-9.7428447702017|-9.7428447702017|-9.7428447702017|||-9.7428447702017|-9.7428447702017|-9.7428447702017|-9.7428447702017|-9.8320498972565|-10.017277985748|-10.189753671417|-10.452523256185|9.0388179588833|9.0388179588833|9.0388179588833|9.0388179588833|9.0388179588833|9.0388179588833|9.0388179588833|9.0388179588833|9.0388179588833|9.0388179588833|9.0388179588833|9.0388179588833|9.0388179588833|9.0388179588833|9.0388179588833|9.0388179588833|9.0388179588833|9.0388179588833|9.0388179588833|9.0388179588833|9.0388179588833|9.0388179588833|9.0388179588833|9.0388179588833|9.0388179588833|8.9659085592206|8.7348986555664||||8.5704426687656|8.5050528924772|8.5050528924772|8.1229709992421|8.1229709992421|8.1229709992421|8.1229709992421|8.1229709992421|8.1229709992421|8.1229709992421|8.0121904887107|7.9769798862489|7.9769798862489|7.9769798862489|7.9769798862489|7.9769798862489|7.9769798862489||7.9769798862489|7.9769798862489|7.9769798862489|7.9769798862489|7.9769798862489|7.9769798862489|7.9769798862489|7.9769798862489|7.9769798862489|7.9769798862489|7.9769798862489|7.9769798862489|7.9769798862489|7.8088664597441|7.7469671560666|7.7469671560666|7.7469671560666|7.7469671560666|7.7469671560666|7.7469671560666|7.7469671560666|7.6910748827613|7.4583633225833|7.4583633225833|7.3715154640846|7.1523716986146|7.1523716986146|7.1523716986146|7.1523716986146
07457|100324|/equities/huangshan-tour|SHANGHAICOMP||-11.73831840221|-11.73831840221|-11.73831840221|-11.819242378781|-12.227336390899|-12.227336390899|-12.580928943871|11.221376659967|11.221376659967|11.221376659967|11.221376659967|11.221376659967|11.221376659967|11.221376659967|11.221376659967|11.221376659967|11.221376659967|11.221376659967|10.969863576467|10.926744472313|10.926744472313|10.786382634692|10.679314038547|10.65125227832|10.65125227832|10.624724185723|10.404138287193|-11.10946930811||-11.10946930811|-11.10946930811|-11.10946930811|-11.229965993268|-11.329406972839|-11.49267492925|-11.506860793022|-11.584966324241|-11.584966324241|-11.584966324241|11.029038026791|11.029038026791|11.029038026791|11.029038026791|11.029038026791|11.029038026791|11.029038026791|11.029038026791|11.029038026791|11.029038026791|11.029038026791|11.029038026791|11.029038026791|11.029038026791|11.029038026791|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.595261628452|-11.60584667769|-11.764273999432|-11.791970807424|-11.894412550783|-12.037125147555|-12.100138917205|-12.332932435404|-12.461591202827|-12.475101531448|-12.676224192979|-12.914137532316|||||||-12.954955886696|-12.954955886696|-12.954955886696|-13.00803212042|-13.00803212042|-13.117258059928|-13.443833610634|-13.443833610634|-13.443833610634|-13.443833610634|-13.443833610634|-13.443833610634|-13.443833610634|-13.443833610634|-13.443833610634|-13.443833610634|-13.443833610634|-13.443833610634|-13.443833610634|-13.443833610634|-13.443833610634|-13.573685371851|-13.573685371851|-13.573685371851|-13.573685371851|-13.586648431795|-13.586648431795|-13.645164983556|-13.829627744672|-13.863985099318|-13.863985099318|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|-13.966696928326|||12.567645204177|12.567645204177|12.567645204177|12.567645204177|12.567645204177|12.567645204177|12.567645204177|12.567645204177|12.567645204177|12.567645204177|12.567645204177|12.567645204177|12.567645204177|12.567645204177|12.567645204177|11.962939567158|-13.627192778192|-13.627192778192|-13.627192778192|-13.627192778192|-13.9646591553|-13.997330522901|-13.997330522901|-13.997330522901|-14.132589499559|-14.296210519038|-14.693011804381|12.915528435034|12.915528435034|12.915528435034|12.915528435034|12.915528435034|12.915528435034|12.915528435034|12.915528435034||||12.915528435034|12.915528435034|12.915528435034|12.915528435034|12.915528435034|12.915528435034|12.915528435034|12.915528435034|12.915528435034|12.915528435034|12.915528435034|12.915528435034|12.915528435034|12.915528435034|12.915528435034|12.800304157855|12.800304157855||12.800304157855|12.800304157855|12.800304157855|12.444781814816|12.235868810285|11.911521088932|11.735023432147|11.68335896639|11.520954515183|-12.484548132165|-12.484548132165|-12.484548132165|-12.485608728443|-12.499009935629|11.756676495533|11.756676495533|11.756676495533|11.756676495533|11.756676495533|11.756676495533|11.756676495533|11.756676495533|11.626306706513|11.552563011475|11.467292321863|11.36576288142|11.36576288142|11.36576288142|11.36576288142
07458|101756|/equities/huangshan-tour-b|SHANGHAICOMP||-0.75012482878892|-0.75012482878892|-0.75012482878892|-0.75012482878892|-0.75012482878892|-0.75012482878892|-0.75012482878892|-0.75012482878892|-0.75012482878892|-0.75012482878892|-0.75012482878892|-0.75012482878892|-0.75012482878892|-0.753262712292|0.70463754306023|0.70463754306023|0.70463754306023|0.70463754306023|0.70276395888002|0.69818719176151|0.69818719176151|0.69818719176151|0.69803367986585|0.69803367986585|0.69803367986585|0.69803367986585|0.69664854621783|-0.7281187778775||-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.7281187778775|-0.73035418391935|-0.73117131326719|-0.73582599095812|-0.73582599095812|-0.73582599095812|-0.73582599095812|-0.73582599095812|-0.73582599095812|-0.73582599095812|-0.73582599095812|-0.73582599095812|||||||-0.73582599095812|-0.73582599095812|-0.73582599095812|-0.73582599095812|-0.73582599095812|-0.73582599095812|-0.7367411399373|-0.7367411399373|-0.7367411399373|-0.7367411399373|-0.7367411399373|-0.74048782901954|-0.74048782901954|-0.74048782901954|-0.75204202220386|-0.76210225937041|-0.76478030744827|-0.76692704025332|-0.76692704025332|-0.76692704025332|-0.78176259416431|-0.78176259416431|-0.78176259416431|-0.78176259416431|-0.78176259416431|-0.78176259416431|-0.78176259416431|-0.78395846174922|-0.78878717937697|0.75777070888742|0.75777070888742|0.75777070888742|0.75777070888742|0.75777070888742|0.75777070888742|0.75777070888742|0.75777070888742|0.75777070888742|0.75777070888742|0.75777070888742|0.75224522494458|0.7517724880817|0.75130276649555|0.74639199143605|-0.77669870572455|-0.77669870572455|-0.77669870572455|-0.77669870572455|-0.77669870572455|-0.77669870572455|-0.77669870572455|-0.77794302522217|-0.78321454265772|-0.78321454265772|-0.78321454265772|-0.78321454265772|-0.78321454265772|-0.78321454265772|-0.78321454265772|-0.78321454265772|-0.78321454265772|-0.78321454265772|-0.78321454265772|-0.78321454265772|-0.78321454265772|-0.78321454265772|-0.78875383334148|-0.78875383334148|-0.78875383334148|||-0.80294871216337|-0.80577633982808|-0.80752929389379|-0.80863677193958|-0.80863677193958|-0.80863677193958|-0.80863677193958|-0.80863677193958|-0.80863677193958|-0.80863677193958|-0.80863677193958|-0.80863677193958|-0.80863677193958|-0.80863677193958|-0.80863677193958|-0.80863677193958|-0.80863677193958|-0.80863677193958|-0.80863677193958|-0.8095963854507|-0.81799597088003|-0.82420006883452|-0.82420006883452|-0.82420006883452|-0.82420006883452|-0.82604123037142|-0.82604123037142|-0.82604123037142|-0.82965689876656|-0.83267435077142|-0.8375826173724|-0.84479416019099|-0.84479416019099|0.80086285292286|0.80086285292286||||0.80086285292286|0.80086285292286|0.80086285292286|0.80086285292286|0.80086285292286|0.80086285292286|0.80086285292286|0.80086285292286|0.79790314170142|0.79539239442371|0.78817718708372|0.78817718708372|0.78817718708372|0.78817718708372|0.78817718708372|0.78213945190406|0.78213945190406||0.78213945190406|0.7794327455571|0.77823176499388|0.77823176499388|-0.82649689166366|-0.82649689166366|-0.82649689166366|-0.82649689166366|-0.82649689166366|-0.82649689166366|-0.82649689166366|-0.82649689166366|-0.82649689166366|-0.82649689166366|-0.82684802381858|-0.82684802381858|-0.83072002694193|-0.83380002296836|0.80610963281627|0.80610963281627|0.80610963281627|0.80610963281627|0.80561860899999|0.80561860899999|0.80561860899999|0.80561860899999|0.80561860899999|0.80561860899999|0.80561860899999
07459|101107|/equities/huatai-securit|SHANGHAICOMP||13.188798322052|13.188798322052|13.188798322052|13.188798322052|13.188798322052|13.188798322052|13.188798322052|13.188798322052|13.188798322052|13.188798322052|-14.268048369214|-14.268048369214|-14.268048369214|-14.268048369214|-14.268048369214|-14.268048369214|-14.268048369214|-14.268048369214|-14.268048369214|-14.268048369214|-14.268048369214|-14.268048369214|-14.268048369214|-14.448039633865|-14.448039633865|-14.448039633865|-14.448039633865|-14.448039633865||-14.448039633865|-14.448039633865|-14.448039633865|-14.448039633865|-14.561154902903|-14.689203643171|-14.689203643171|-14.743559306825|-14.836732433863|-14.855258781189|-14.901398268535|-14.991553720715|-14.996992234689|-14.996992234689|-14.996992234689|-14.996992234689|-15.084436129974|-15.180484029371|-15.31609367962|-15.355896919943|-15.355896919943|-15.355896919943|-15.58821876179|-15.823576372319|-16.045639746116|-16.267933360654|15.4641938714|15.4641938714|15.4641938714|15.4641938714|15.4641938714|15.4641938714|15.4641938714|15.4641938714|15.4641938714|15.4641938714|15.4641938714|15.4641938714|15.4641938714|15.375215056628|-16.579113128494|-16.579113128494|-16.579113128494|-16.579113128494|-16.579113128494|-16.579113128494|-16.579113128494|-16.579113128494|-16.579113128494|-16.579113128494|-16.727518486995|-16.727518486995|-16.727518486995|-16.727518486995|-16.727518486995|-16.727518486995|-17.010207835561|-17.010207835561|-17.021984596466|-17.021984596466|||||||-17.466650348477|-17.647389365095|-17.70566738038|-17.70566738038|-17.70566738038|-17.70566738038|-17.70566738038|-17.70566738038|-17.70566738038|-17.720769891355|-17.720769891355|-17.720769891355|-17.720769891355|-17.720769891355|-17.720769891355|-17.852740652293|-17.852740652293|-18.034000712395|-18.034000712395|-18.034000712395|-18.034000712395|-18.195653724579|-18.195653724579|-18.195653724579|-18.195653724579|-18.195653724579|-18.195653724579|-18.195653724579|-18.195653724579|16.390922214582|16.390922214582|16.390922214582|16.390922214582|16.390922214582|16.390922214582|16.390922214582|16.390922214582|16.390922214582|16.390922214582|16.390922214582|15.823453444134|15.823453444134|15.823453444134|15.823453444134|15.039947741441|14.914626643015|14.914626643015|14.715141081096|13.936386847858|13.936386847858|13.936386847858|13.860985041066|13.809897488751|13.809897488751|13.809897488751|13.561552544875|-14.278149904298|-14.278149904298|-14.278149904298|-14.278149904298|-14.278149904298|-14.278149904298|-14.278149904298|-14.278149904298|-14.278149904298|-14.278149904298|-14.340166371715|-14.374629596485|-14.403197003911|||-14.403197003911|-14.403197003911|-14.403197003911|-14.403197003911|-14.403197003911|-14.403197003911|-14.403197003911|-14.403197003911|-14.403197003911|-14.403197003911|-14.403197003911|-14.420714799389|-14.420714799389|-14.420714799389|-14.420714799389|-14.420714799389|-14.420714799389|-14.420714799389|-14.420714799389|-14.420714799389|-14.67635021367|-15.020944914976|-15.174938504077|14.007012698412|14.007012698412|14.007012698412|14.007012698412|14.007012698412|14.007012698412|14.007012698412|14.007012698412|14.007012698412|13.493225429971|13.493225429971|13.388652437228||||13.388652437228|13.388652437228|13.388652437228|13.388652437228|13.388652437228|13.388652437228|13.388652437228|13.388652437228|13.388652437228|13.129613683508|13.093286975419|13.093286975419|13.093286975419|13.093286975419|13.073096999631|12.975107997772|12.906230655111||12.696366962235|12.305963975899|-12.804342506566|-12.804342506566|-12.804342506566|-12.804342506566|-12.804342506566|-12.804342506566|-12.804342506566|-12.804342506566|-12.804342506566|-12.804342506566|-12.804342506566|-12.804342506566|-12.893386202877|-12.893386202877|12.354236166989|12.354236166989|12.354236166989|12.354236166989|12.354236166989|12.354236166989|12.354236166989|12.354236166989|12.354236166989|12.354236166989|12.354236166989|12.354236166989|12.354236166989
07460|100904|/equities/huaxin-cement|SHANGHAICOMP||12.852926626918|12.160473389888|11.853784790782|11.853784790782|11.853784790782|11.853784790782|11.698649820517|11.560166925005|11.559630016278|-12.615645375564|-12.615645375564|-12.615645375564|-12.615645375564|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535|-13.067085194535||-13.067085194535|-13.067085194535|-13.067085194535|-13.16509487888|-13.210857959696|-13.210857959696|-13.232064136872|-13.311737255928|-13.388041607403|-13.523935653395|-13.563920119097|-13.563920119097|-13.563920119097|-13.563920119097|-13.563920119097|-13.712132933725|-13.731814493724|-13.763126812586|-13.816807705174|-13.882563862547|-14.041737699227|-14.149708376677|-14.254120573237|-14.405818367226|-14.405818367226|-14.405818367226|-14.405818367226|-14.405818367226|-14.427615177757|-14.427615177757|-14.473461005563|-14.647178859042|-14.828553640459|-14.828553640459|-14.843393232661|-14.97851196838|-14.97851196838|-14.97851196838|-14.97851196838|-14.97851196838|-14.97851196838|-14.97851196838|-14.97851196838|-14.97851196838|-14.97851196838|-14.97851196838|-14.97851196838|-14.97851196838|-14.97851196838|-15.193346993929|13.920932793369|13.920932793369|13.920932793369|13.920932793369|13.920932793369|13.920932793369|13.920932793369|13.920932793369|13.920932793369|13.920932793369|||||||13.920932793369|13.920932793369|13.920932793369|13.920932793369|13.88366605518|13.88366605518|13.88366605518|13.624073682866|13.328415061193|13.166572254186|13.114422439694|13.114422439694|13.114422439694|13.114422439694|13.114422439694|13.114422439694|13.114422439694|13.114422439694|12.866024996571|-14.175909201245|-14.175909201245|-14.175909201245|-14.175909201245|-14.175909201245|-14.175909201245|-14.175909201245|13.313281849208|13.313281849208|13.313281849208|13.313281849208|13.313281849208|13.313281849208|13.313281849208|13.313281849208|13.313281849208|13.313281849208|13.313281849208|13.313281849208|13.313281849208|13.313281849208|13.20547127231|13.20547127231|13.041075247109|13.041075247109|12.560083514651|12.38380691912|12.38380691912|12.054785647947|-12.808156464868|-12.808156464868|-12.808156464868|-12.808156464868|-12.808156464868|-12.808156464868|-12.8687809195|-12.8687809195|-12.8687809195|-12.8687809195|-12.8687809195|-12.8687809195|-12.8687809195|-12.8687809195|-12.8687809195|-12.8687809195|-12.8687809195|-12.8687809195|-12.8687809195|-12.8687809195|-12.8687809195|||-13.120311812767|-13.345902685997|-13.603253573692|-13.603253573692|-13.603253573692|-13.603253573692|-13.603253573692|-13.603253573692|-13.603253573692|-13.603253573692|-13.603253573692|-13.603253573692|-13.603253573692|-13.603253573692|-13.603253573692|-13.806948046459|-13.91605319422|-14.139504108622|-14.212226719541|-14.250807120714|-14.420897300943|-14.639872960966|-14.639872960966|-14.684303368375|-14.92478189341|-14.988090990558|-15.174545498441|-15.202272330997|-15.470302753181|-15.563670083914|-15.684632642439|-15.772000013462|-15.772000013462|-15.772000013462|-15.831666348898||||-15.876295909312|-15.994773397872|-16.076415178985|-16.131016649372|-16.372796020648|-16.749217415012|-16.791353225881|-16.799925106568|-16.799925106568|-16.799925106568|-16.799925106568|-16.799925106568|-16.799925106568|-16.799925106568|-16.799925106568|-16.799925106568|-16.799925106568||-16.799925106568|-16.799925106568|-16.799925106568|-16.799925106568|-16.840472611899|-17.156636460086|-17.324595856954|-17.633439726619|-17.817709917259|-17.828011930465|-17.864366441963|-17.864366441963|-17.864366441963|-17.864366441963|-17.864366441963|-17.864366441963|-17.864366441963|-17.939296305177|16.501356590749|16.501356590749|16.501356590749|16.501356590749|16.501356590749|16.501356590749|16.501356590749|16.501356590749|16.501356590749|16.501356590749|16.501356590749
07461|101191|/equities/hua-xin-cement|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07462|100855|/equities/huayu-automoti|SHANGHAICOMP/EMCONSGROWTH||15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.905089597784|15.822322771375|-16.786093008451|-16.786093008451|-16.786093008451|-16.786093008451|-16.786093008451|-16.786093008451|-16.786093008451|-16.786093008451|-16.786093008451|-16.786093008451||-16.786093008451|-16.786093008451|-16.786093008451|-16.884547617626|-16.946155806726|-16.946155806726|-16.946155806726|-17.149061808261|-17.242845360077|-17.397050556912|-17.412934259586|-17.412934259586|-17.412934259586|-17.412934259586|-17.412934259586|-17.412934259586|-17.412934259586|-17.582150198809|-17.879610725897|-18.214012142307|-18.277236828414|-18.307019998324|-18.307019998324|-18.307019998324|-18.307019998324|-18.307019998324|-18.307019998324|-18.307019998324|-18.309276936786|-18.309276936786|-18.309276936786|-18.309276936786|-18.309276936786|-18.309276936786|-18.309276936786|-18.47919694399|-18.624106634714|-18.781229801815|-18.985445681232|-18.985445681232|-18.985445681232|-18.985445681232|-18.985445681232|-19.039903235561|-19.039903235561|-19.039903235561|-19.039903235561|-19.294290617342|-19.294290617342|-19.294290617342|-19.535322484302|-19.716351957154|-19.716351957154|-19.716351957154|-19.716351957154|-19.716351957154|-19.716351957154|-19.716351957154|-19.716351957154|-19.716351957154|||||||-19.716351957154|-19.716351957154|-19.716351957154|-19.716351957154|-19.716351957154|-19.716351957154|-19.716351957154|-19.716351957154|-19.716351957154|-19.716351957154|-19.716351957154|-19.716351957154|-19.716351957154|-19.716351957154|-19.716351957154|-19.716351957154|-19.716351957154|-19.716351957154|-19.716351957154|-19.716351957154|-19.716351957154|-19.716351957154|-19.716351957154|-19.716351957154|-19.716351957154|-19.716351957154|-19.716351957154|18.261365326728|18.261365326728|18.261365326728|18.261365326728|18.261365326728|18.261365326728|18.261365326728|18.261365326728|18.261365326728|18.261365326728|18.261365326728|18.261365326728|18.261365326728|18.261365326728|18.261365326728|18.261365326728|18.261365326728|17.852920471991|-19.245096635964|-19.245096635964|-19.245096635964|-19.245096635964|-19.251014556483|-19.251014556483|-19.251014556483|-19.251014556483|-19.251014556483|-19.40168353142|18.00718146119|18.00718146119|17.818888300587|17.818888300587|17.818888300587|17.818888300587|17.818888300587|17.818888300587|17.667654163229|17.513769611149|17.513769611149|17.33579801487|17.33579801487|17.33579801487|||17.33579801487|17.33579801487|17.33579801487|17.33579801487|17.33579801487|17.33579801487|17.33579801487|16.916996573597|16.799862030303|16.799862030303|16.799862030303|16.799862030303|16.799862030303|16.799862030303|16.799862030303|16.799862030303|16.799862030303|16.799862030303|16.799862030303|16.799862030303|16.799862030303|16.799862030303|16.626512345512|16.547236876178|16.500818522427|16.398161346926|16.398161346926|16.398161346926|16.398161346926|16.204622621022|15.922914684572|-17.229888405465|-17.229888405465|-17.229888405465|-17.229888405465||||-17.229888405465|-17.229888405465|-17.229888405465|-17.229888405465|-17.236646800039|-17.236646800039|-17.236646800039|-17.236646800039|-17.236646800039|-17.236646800039|-17.236646800039|-17.236646800039|-17.340163501101|-17.4940701414|-17.505363907296|-17.505363907296|-17.505363907296||-17.580432796576|-17.580432796576|-17.580432796576|-17.580432796576|-17.688804364959|-17.688804364959|-17.688804364959|-17.763671690402|-17.862968557607|-17.976997832618|-17.976997832618|-18.128886200942|-18.257095524511|-18.308995243401|-18.323636969042|-18.323636969042|-18.411818460305|-19.046465400943|18.213509718571|18.213509718571|18.213509718571|18.213509718571|18.213509718571|18.213509718571|18.213509718571|18.213509718571|18.213509718571|18.213509718571|18.213509718571
07463|100302|/equities/chutian-exp|SHANGHAICOMP||-3.9807940920758|-3.9807940920758|-3.9807940920758|-4.0042155937539|-4.1452396132534|3.720971964668|3.720971964668|3.720971964668|3.720971964668|3.6610798425925|-3.9565366713908|-3.9565366713908|-3.9565366713908|-4.0478185115818|3.7862248826267|3.7862248826267|3.7862248826267|3.7862248826267|3.7862248826267|3.7862248826267|3.7862248826267|3.7862248826267|3.7862248826267|-4.0257972562807|-4.0257972562807|-4.0257972562807|-4.0257972562807|-4.0257972562807||-4.0257972562807|-4.0575525059189|-4.0617250351868|-4.0763612884904|3.8682944968229|3.8682944968229|3.8682944968229|3.8682944968229|3.8682944968229|3.8682944968229|3.8682944968229|3.8682944968229|3.8682944968229|3.8682944968229|3.8682944968229|3.8682944968229|3.8682944968229|3.8682944968229|3.8682944968229|3.8682944968229|3.8114381581418|3.8017697843241|3.8017697843241|3.8017697843241|3.8017697843241|3.8017697843241|3.7652997741354|3.7519997368535|3.7455552430375|3.7074449324786|3.7074449324786|3.7074449324786|3.7074449324786|3.7074449324786|3.6954944425357|3.6661050246306|3.6645611972883|3.6609316972515|3.6609316972515|3.6609316972515|3.6609316972515|3.6609316972515|3.6573207658043|3.6573207658043|3.6573207658043|3.6436898091888|3.5802108953899|-3.8463430105814|-3.8463430105814|-3.8463430105814|-3.8959366943183|-3.9415962989399|-4.0034402934787|-4.0320250831118|-4.0320250831118|-4.0378056722737|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|||||||-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.0640855280694|-4.1062061354117|-4.2227225857406|-4.2227225857406|-4.2227225857406|-4.2227225857406|-4.2227225857406|-4.2227225857406|-4.2227225857406|-4.2227225857406|-4.2227225857406|-4.2227225857406|-4.2227225857406|-4.2227225857406|-4.2227225857406|-4.235044678138|-4.235044678138|-4.235044678138|3.9826157634887|3.9826157634887|3.9826157634887|3.9826157634887|3.9826157634887|3.9806843670908|3.9557604428467|3.906372523103|3.906372523103|3.906372523103|3.9031915927307|3.8759428166801|-4.135569195972|-4.135569195972|-4.135569195972|-4.135569195972|-4.135569195972|-4.135569195972|-4.135569195972|-4.135569195972|-4.135569195972|-4.135569195972|-4.135569195972|-4.135569195972|-4.135569195972|-4.135569195972|-4.135569195972|-4.135569195972|-4.135569195972|-4.135569195972|-4.135569195972|-4.135569195972|||-4.1800770020332|-4.2067521518961|-4.27139129313|-4.3187682062627|-4.3755886251254|-4.3755886251254|-4.3755886251254|-4.3755886251254|-4.3755886251254|-4.3755886251254|-4.3755886251254|-4.3755886251254|-4.3755886251254|-4.3755886251254|-4.3755886251254|-4.3755886251254|-4.3755886251254|-4.3755886251254|-4.3755886251254|-4.3755886251254|-4.4223204778878|4.0711046625633|4.0711046625633|4.0711046625633|4.0711046625633|4.0711046625633|4.0711046625633|4.0711046625633|4.0711046625633|4.0711046625633|4.0711046625633|4.0711046625633|4.0711046625633|4.0351163203473|3.8945737475548||||3.6617485940891|3.4352763693021|3.4113692978994|3.4113692978994|3.4113692978994|3.4113692978994|3.4113692978994|-3.6299780041629|-3.6299780041629|-3.6299780041629|-3.6299780041629|-3.6299780041629|-3.6299780041629|-3.6299780041629|-3.6299780041629|-3.6299780041629|-3.6299780041629||-3.6299780041629|-3.6299780041629|-3.6299780041629|-3.6299780041629|-3.6610866553976|3.4581185597374|3.4581185597374|3.4581185597374|3.4581185597374|3.4581185597374|3.4581185597374|3.4581185597374|3.4581185597374|3.454020687628|3.4211341900828|3.4122047343537|3.4122047343537|3.4122047343537|3.4122047343537|3.4122047343537|3.4122047343537|3.4122047343537|3.3924497143742|3.3827220219502|3.311357804816|3.2787309053662|3.2776105808409|3.2776105808409|3.2776105808409
07464|100711|/equities/hongcheng-mach|SHANGHAICOMP||30.230910852263|29.576570063508|27.914521356067|-32.717196599396|-32.717196599396|-33.257439233365|-33.280488439734|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|30.276945066821|29.593896449124||29.593896449124|29.593896449124|29.593896449124|29.593896449124|29.593896449124|29.593896449124|29.593896449124|29.593896449124|29.593896449124|29.593896449124|29.593896449124|29.593896449124|29.447663056095|29.357958408682|29.204343485612|29.204343485612|29.204343485612|29.204343485612|29.204343485612|29.204343485612|29.155381811745|29.13460796101|29.13460796101|28.950764646025|28.950764646025|28.950764646025|28.276405429279|27.759895112156|27.44766190542|27.321290154073|26.315322181487|25.887580417818|25.846756007082|25.472482409871|25.472482409871|25.472482409871|25.472482409871|25.319424857471|25.251582293348|24.939535411019|24.63441161448|24.63441161448|24.63441161448|24.507679402103|-27.012914387933|-27.012914387933|-27.012914387933|-27.012914387933|-27.012914387933|-27.012914387933|-27.012914387933|-27.433794251804|25.665887399677|25.665887399677|25.665887399677|25.665887399677|25.665887399677|25.665887399677|25.665887399677|25.665887399677|||||||25.665887399677|25.025306404902|25.025306404902|25.025306404902|25.025306404902|25.025306404902|25.025306404902|24.986451243111|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.978644072919|24.526826421319|-26.604137830176|-26.604137830176|-26.604137830176|-26.604137830176|-26.685152932712|-26.990249929983|-26.990249929983|-27.01805550319|-27.843395834301|-28.911772251153|-28.911772251153|-28.911772251153|-28.911772251153|-28.911772251153|-28.911772251153|-28.911772251153|-28.911772251153|-28.911772251153|-28.996968269374|-29.006486122209|-29.006486122209|-29.006486122209|-29.322762057073|-29.556958671948|-29.584887465014|-29.584887465014|-29.906541356526|-30.026056147933|-30.026056147933|-30.026056147933|-30.026056147933|-30.026056147933|-30.026056147933|-30.026056147933|-30.026056147933|||-30.815617615779|-31.285685917625|-31.479096303261|-31.817773330698|-31.817773330698|-31.942497616061|-31.942497616061|-32.229442363589|-32.286047252913|-32.448385010052|29.298485715198|29.298485715198|29.298485715198|29.298485715198|29.298485715198|29.298485715198|29.298485715198|29.298485715198|29.298485715198|29.298485715198|29.298485715198|29.298485715198|29.298485715198|29.298485715198|29.298485715198|29.298485715198|29.298485715198|29.298485715198|29.298485715198|29.298485715198|29.298485715198|29.298485715198|29.298485715198|29.298485715198|29.298485715198||||29.298485715198|29.298485715198|29.298485715198|29.298485715198|29.298485715198|29.298485715198|29.298485715198|29.298485715198|29.077762452549|28.521957971196|28.006065158425|27.654018893481|27.654018893481|27.654018893481|27.654018893481|27.654018893481|27.392243613403||-30.542139337035|-30.542139337035|-30.542139337035|-30.542139337035|-30.542139337035|-30.542139337035|-30.542139337035|-31.267377850714|28.192714554485|28.192714554485|28.192714554485|28.192714554485|28.192714554485|28.192714554485|27.470724445865|-30.315669865758|-30.315669865758|-30.315669865758|-30.315669865758|-30.315669865758|-30.315669865758|-30.315669865758|-30.315669865758|-30.315669865758|-30.315669865758|-30.315669865758|-30.315669865758|-30.315669865758|-30.315669865758
07465|100481|/equities/kaile|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07466|100356|/equities/mailyard|SHANGHAICOMP||-4.3365169955674|-4.5322411141333|-4.7902678473721|-5.3091865097958|-5.702429430957|-5.781588361523|-6.1273202342694|-6.1818746515363|-6.1818746515363|-6.1818746515363|-6.1818746515363|-6.1818746515363|-6.1818746515363|-6.6121902773233|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138||5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8205332678138|5.8195243464983|5.8195243464983|5.8195243464983|5.5794715734629|5.4038570823832|5.3576187494247|5.2684653470747|5.2183438089356|5.2183438089356|5.2183438089356|5.2183438089356|5.2183438089356|-5.589926366674|-5.589926366674|-5.589926366674|-5.589926366674|-5.589926366674|-5.589926366674|-5.589926366674|-5.589926366674|-5.589926366674|-5.589926366674|-5.589926366674|-5.589926366674|-5.589926366674|-5.589926366674|-5.589926366674|-5.6526960583385|-5.6602175469593|-5.7075971846578|-5.7075971846578|-5.7075971846578|-5.7075971846578|-5.7251078557966|-5.7812309477062|-5.8552567134666|-5.9269519261042|||||||-5.9337678195419|-5.9337678195419|-5.9891865784793|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-5.9948823887269|-6.2059805347036|-6.5533116607215|5.6276656669482|5.6276656669482|5.6276656669482|5.6151841792911|5.3226968398695|5.3226968398695|5.3226968398695|5.3226968398695|5.3226968398695|5.3226968398695|5.3226968398695|5.3226968398695|5.3226968398695|5.3226968398695|5.3226968398695|5.3226968398695|5.3226968398695|5.2013297468429|5.1928764073944|5.1928764073944|5.1487515733083|5.0975019187221|5.0861132112354|5.077903293593|5.06095097706|5.06095097706|5.06095097706|5.06095097706|5.0321675477788|5.019281085426|5.019281085426|5.0138148321951|5.0138148321951|5.0138148321951|5.0064606417378|4.9960676022327|-5.4205358613013|-5.4205358613013|-5.4205358613013|-5.4205358613013|-5.4205358613013|-5.4205358613013|||-5.5611510396532|-5.5801678896537|-5.6829642190525|-5.742548223139|-5.742548223139|-5.7917256290984|-5.7917256290984|-5.7917256290984|-5.7917256290984|-5.848584273929|-5.8995380704874|-5.9258205888102|-5.9258205888102|-5.9258205888102|-5.9258205888102|-5.9630269197629|-5.9630269197629|-5.9630269197629|-5.9630269197629|-5.9630269197629|-6.0022521977079|-6.0081566452008|-6.0081566452008|-6.0081566452008|-6.0081566452008|-6.0081566452008|-6.0081566452008|-6.0081566452008|-6.0081566452008|-6.0081566452008|-6.0081566452008|-6.0081566452008|-6.0081566452008|-6.0081566452008|-6.0081566452008||||-6.0081566452008|-6.0081566452008|-6.0081566452008|-6.0081566452008|-6.0596184332086|-6.144020513132|-6.2133563662401|-6.3231736448993|-6.4098082329033|-6.4098082329033|-6.4098082329033|-6.4098082329033|-6.4098082329033|-6.4098082329033|-6.4098082329033|-6.4098082329033|-6.4098082329033||-6.5308980174857|-6.5582201688376|-6.5758002564738|-6.6431113664121|-6.6823459669187|-6.7248288574301|-6.7336984941786|-6.8757764310114|-6.9041612023631|-6.9041612023631|-6.9041612023631|-6.9041612023631|-6.9657346533978|-7.0002606232127|-7.0125439793926|-7.0125439793926|6.5354050134311|6.5354050134311|6.5354050134311|6.5354050134311|6.5354050134311|6.5354050134311|6.5354050134311|6.5354050134311|6.5193388699039|6.4037100737343|6.3341222278552|6.309163175036|6.309163175036
07467|100509|/equities/sanxia-materia|SHANGHAICOMP||-3.0020582555571|-3.0020582555571|-3.0020582555571|-3.1356203819689|-3.2873560483121|-3.3384121002141|-3.3384121002141|-3.3384121002141|-3.3384121002141|-3.3384121002141|-3.3384121002141|-3.3384121002141|-3.3384121002141|-3.4854579039618|-3.6032865255193|3.2337152965091|3.2337152965091|3.2337152965091|3.2337152965091|3.2337152965091|3.2337152965091|3.2337152965091|3.2337152965091|3.2337152965091|3.2337152965091|3.2337152965091|3.2337152965091|3.2337152965091||3.2069059485884|3.1565622482798|3.1222913302869|3.1126015500627|3.1126015500627|3.1126015500627|3.1126015500627|3.1126015500627|3.1126015500627|3.1126015500627|3.1126015500627|3.1126015500627|3.1126015500627|3.1126015500627|3.1126015500627|3.1126015500627|3.1126015500627|3.1126015500627|3.1126015500627|3.1126015500627|3.0615637383984|3.0615637383984|3.0615637383984|3.0615637383984|3.0615637383984|3.0615637383984|3.0615637383984|3.0615637383984|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3300858654394|-3.3489844310961|3.0542568057598|3.0542568057598|3.0542568057598|3.0542568057598|3.0542568057598|3.0542568057598|3.0542568057598|3.0542568057598|3.0542568057598|3.0542568057598|||||||3.0542568057598|3.0542568057598|3.0542568057598|3.0542568057598|3.0542568057598|3.0542568057598|3.0542568057598|3.0542568057598|3.0542568057598|3.0542568057598|3.0542568057598|2.9447298811345|2.8852553948725|2.8724141176057|2.8724141176057|2.8232378623565|2.7225367801427|2.7225367801427|2.7225367801427|2.7225367801427|2.7225367801427|-2.9597835959237|-2.9597835959237|-2.9597835959237|-2.9597835959237|-2.9597835959237|-2.9597835959237|-2.9597835959237|-2.9597835959237|-2.9597835959237|-2.9597835959237|-2.9597835959237|-2.9597835959237|-2.9597835959237|-2.9953150949259|2.7274178574136|2.7274178574136|2.7274178574136|2.7274178574136|2.7274178574136|2.7274178574136|2.7274178574136|2.6865754071928|2.668972539025|2.6168797697028|2.6168797697028|2.6026441350469|2.5534935146448|2.5099928147127|2.5068605974054|2.5068605974054|2.5068605974054|2.5068605974054|2.4898450986915|2.4891795048442|2.4891795048442|2.4891795048442|2.4891795048442|2.4891795048442|2.4891795048442|2.4891795048442|2.4891795048442|2.4891795048442|2.4891795048442|2.4891795048442|2.4891795048442|2.4891795048442|2.4891795048442|2.4891795048442|||2.4891795048442|2.4891795048442|2.4891795048442|2.4274217033084|2.3871351109275|2.3240391265826|2.2167100521676|-2.420796717361|-2.420796717361|-2.420796717361|-2.420796717361|-2.420796717361|-2.420796717361|-2.420796717361|-2.420796717361|-2.420796717361|-2.420796717361|-2.4775518721512|-2.5017243034499|-2.5319160098121|-2.5471288224376|-2.570698607886|-2.6046651479537|-2.6097727761188|-2.6097727761188|-2.6097727761188|-2.6097727761188|-2.6097727761188|-2.6097727761188|-2.6097727761188|-2.6097727761188|-2.6097727761188|-2.6097727761188|-2.6097727761188|-2.6097727761188||||-2.6097727761188|-2.6097727761188|-2.6097727761188|-2.6097727761188|-2.6414142301258|-2.720460195296|-2.7415696325529|-2.7415696325529|-2.7415696325529|-2.7415696325529|-2.7415696325529|-2.7415696325529|-2.7415696325529|-2.7415696325529|-2.7415696325529|-2.7415696325529|-2.7415696325529||-2.7415696325529|-2.7415696325529|-2.7415696325529|-2.7415696325529|-2.7672995927851|-2.7969996667482|-2.8316662020792|-2.8562958182349|-2.8652754999502|-2.8652754999502|-2.8652754999502|-2.8875006218143|-2.8875006218143|-2.8885057018546|-2.8885057018546|-2.8885057018546|-2.9277840903895|2.7486044709186|2.7486044709186|2.7486044709186|2.7486044709186|2.7486044709186|2.7486044709186|2.7486044709186|2.7486044709186|2.7486044709186|2.7486044709186|2.7486044709186|2.7486044709186
07468|994594|/equities/hubei-tkd-crystal-electronic-scienc|SHANGHAICOMP||-12.242134046476|-12.242134046476|-12.242134046476|-12.50959353968|-13.343437306577|-13.529374776609|-13.98263839696|-14.557016774071|-14.557016774071|-14.557016774071|-14.557016774071|-14.557016774071|-14.642240599408|-15.149156653897|-15.499884302253|-15.499884302253|-15.788204756969|-16.022449696057|-16.222722013784|-16.503644411227|-16.503644411227|-16.503644411227|-16.752382693977|-16.896537023883|-17.052390750685|-17.052390750685|-17.052390750685|-17.052390750685||-17.052390750685|-17.052390750685|-17.052390750685|-17.052390750685|-17.052390750685|-17.052390750685|-17.052390750685|-17.052390750685|-17.239323122014|-17.414802850076|-17.627003630873|-17.704819625112|-17.704819625112|-17.704819625112|-17.704819625112|-17.704819625112|-17.704819625112|-17.856466074224|15.94783413535|15.94783413535|15.94783413535|15.94783413535|15.94783413535|15.709090122639|15.709090122639|15.709090122639|15.709090122639|15.709090122639|15.709090122639|15.709090122639|15.678605412513|15.678605412513|15.678605412513|15.678605412513|15.678605412513|15.678605412513|15.678605412513|15.678605412513|15.678605412513|15.678605412513|15.678605412513|15.678605412513|15.678605412513|15.678605412513|15.678605412513|15.678605412513|15.678605412513|15.678605412513|15.678605412513|15.678605412513|15.678605412513|15.678605412513|15.678605412513|15.678605412513|15.678605412513|15.362893368436|14.849882313094|14.618758356661|14.30341388068|14.30341388068|||||||14.30341388068|14.30341388068|14.30341388068|14.30341388068|14.30341388068|14.30341388068|14.30341388068|14.30341388068|14.30341388068|14.294348889825|14.242714343571|14.242714343571|14.242714343571|14.235793310297|14.139576929715|14.139576929715|14.139576929715|14.139576929715|13.947863492598|13.021514955748|-14.737843745236|-14.737843745236|-14.737843745236|-14.737843745236|-14.737843745236|-14.95585645629|-14.95585645629|-15.010951454916|-15.183279443095|-15.426702752905|-15.426702752905|-15.459669235897|-15.84129940531|-16.007554653192|-16.320061236514|-16.511734571604|-16.651371521583|-16.985412962824|-17.281570045584|-17.352855727003|-17.418728719074|-17.459698502574|-17.602082288512|-17.602082288512|-17.602082288512|-17.602082288512|-17.602082288512|-17.602082288512|-17.602082288512|-17.967313700526|-18.020476854278|-18.020476854278|-18.020476854278|-18.020476854278|-18.020476854278|-18.020476854278|-18.020476854278|-18.020476854278|-18.020476854278|-18.020476854278|-18.020476854278|-18.020476854278|-18.020476854278|-18.020476854278|-18.020476854278|-18.020476854278|-18.020476854278|-18.020476854278|-18.020476854278|||-18.020476854278|-18.020476854278|-18.020476854278|-18.020476854278|-18.020476854278|-18.020476854278|-18.541085495368|-18.794611494501|-18.794611494501|-19.031790831309|-19.485878523435|20.456259776233|20.456259776233|20.20097291904|20.20097291904|20.20097291904|20.20097291904|20.20097291904|-22.374255475225|-22.374255475225|-22.374255475225|-22.374255475225|-22.374255475225|-22.374255475225|-22.374255475225|-22.374255475225|-22.374255475225|-22.374255475225|-22.803061389064|-22.911187712469|-22.911187712469|-23.505207980251|-24.049675478511|-24.499639526531|-25.145709584737||||-25.765233223729|-26.38414848413|-26.411276903041|-28.499752351849|-29.699920114738|25.145328076787|25.145328076787|25.145328076787|25.145328076787|25.145328076787|25.145328076787|25.145328076787|25.145328076787|25.145328076787|25.145328076787|25.145328076787|25.145328076787||25.116150095777|25.116150095777|25.116150095777|25.116150095777|25.116150095777|25.116150095777|25.116150095777|25.116150095777|24.638580254954|24.638580254954|24.439001153498|24.439001153498|24.439001153498|24.439001153498|24.439001153498|24.439001153498|24.439001153498|24.439001153498|24.439001153498|24.439001153498|24.439001153498|24.439001153498|24.439001153498|24.439001153498|24.439001153498|24.439001153498|24.439001153498|24.439001153498|23.972223147848
07469|100386|/equities/xingfa-chem|SHANGHAICOMP||15.436959573251|14.393287893381|-17.112176352265|-17.112176352265|-17.731306956347|-18.151452300876|-18.550502297977|-18.574231680794|-18.574231680794|-18.574231680794|-18.574231680794|-18.574231680794|-18.574231680794|-18.574231680794|-18.672322707613|-18.672322707613|17.316528261998|17.316528261998|17.316528261998|17.316528261998|17.316528261998|17.316528261998|17.316528261998|17.316528261998|17.316528261998|17.316528261998|17.07614330594|-18.330820411842||-18.330820411842|-18.330820411842|-18.330820411842|-18.330820411842|-18.330820411842|-18.330820411842|-18.330820411842|-18.514244656211|-18.533050753944|-18.741167415373|-19.084156664792|-19.084156664792|-19.19367895655|-19.19367895655|-19.19367895655|-19.28408676311|-19.37231812129|-19.47035402335|-19.509281731064|-19.780313598243|-19.797014036805|-19.997794459297|-20.076437974455|-20.193264034591|-20.378071709035|19.18987524978|19.18987524978|19.18987524978|19.18987524978|19.18987524978|19.18987524978|19.18987524978|19.18987524978|18.938751146437|18.676945391894|18.615269561892|18.615269561892|18.615269561892|18.615269561892|18.536965683969|18.296628982792|18.262365269406|18.185406075301|18.108228959841|17.75303235562|-19.490641113932|-19.490641113932|-19.490641113932|-19.490641113932|-19.604602810206|-19.916779726149|-19.977532723879|-20.294434599064|-20.294434599064|-20.294434599064|-20.40492784092|-20.4917007443|-20.4917007443|-20.750778515768|-20.975309512827|||||||-21.284019068236|-21.284019068236|-21.284019068236|-21.741687433978|-21.792986491279|-21.99720669119|-22.28300815521|-22.521558906024|-22.521558906024|-22.521558906024|-22.521558906024|-22.521558906024|-22.521558906024|-22.521558906024|-22.521558906024|-22.521558906024|-22.521558906024|-22.521558906024|-22.521558906024|-22.521558906024|-22.68117793554|-23.02990560053|-23.02990560053|-23.02990560053|-23.02990560053|-23.030451345424|-23.237167941177|-23.346297805667|-23.571441298459|-23.660359772309|-23.660359772309|-24.052066706136|-24.356184004099|-24.462428091136|-25.098253142135|22.709934535744|22.709934535744|22.709934535744|22.709934535744|22.709934535744|22.709934535744|22.709934535744|22.709934535744|22.709934535744|22.709934535744|22.709934535744|22.709934535744|22.709934535744|22.709934535744|22.709934535744|22.709934535744|22.709934535744|22.709934535744|22.383260637657|21.503622909537|21.412913636091|20.823193245141|-23.290130165229|-23.290130165229|-23.290130165229|-23.290130165229|-23.290130165229|-23.290130165229|-23.290130165229|-23.290130165229|-23.290130165229|-23.290130165229|-23.290130165229|-23.290130165229|||-23.290130165229|-23.290130165229|-23.290130165229|-23.290130165229|-23.290130165229|-23.290130165229|-23.290130165229|-23.290130165229|-23.290130165229|-23.290130165229|-23.290130165229|-23.290130165229|-23.290130165229|-23.290130165229|-23.290130165229|-23.319851319743|-23.319851319743|-23.718169018906|-23.920187205387|-24.241875032929|-24.642333990085|-24.642333990085|-24.642333990085|-24.642333990085|-24.993704272363|-25.285782126424|-25.540314546158|-25.56812568829|-25.697918003638|-26.199352337077|-26.308398112783|-26.308398112783|-26.484357661189|-26.484357661189|-26.484357661189||||-26.484357661189|-26.484357661189|-26.484357661189|-26.484357661189|-27.038729793696|-27.706922459237|-28.239913224767|-28.811015287583|-29.074498322356|-29.074498322356|-29.074498322356|-29.074498322356|-29.139997644279|-30.213886334999|-31.566540482424|-31.694370591079|-31.694370591079||-32.099856627688|-32.539285726795|-32.595521450519|-32.595521450519|-32.595521450519|-32.595521450519|-32.595521450519|-32.595521450519|-32.595521450519|-32.625026420898|-32.625026420898|-32.675029547288|-33.14169913671|-33.555777352624|-34.324909590857|-34.324909590857|-35.05156739462|32.080028176353|32.080028176353|32.080028176353|32.080028176353|32.080028176353|32.080028176353|32.080028176353|31.738363928315|31.699848910965|30.828165872005|30.354582088512|30.354582088512
07470|994541|/equities/hubei-zhenhua-chemical-co-ltd|SHANGHAICOMP||-8.7750843438252|-8.7750843438252|-8.7750843438252|-9.0423159767902|-9.3745259387155|-9.3745259387155|-9.5539177902163|-9.7839270787728|-9.7839270787728|-9.7839270787728|-9.7839270787728|-9.7839270787728|-9.7839270787728|-10.141030227398|-10.240407439483|-10.240407439483|-10.543230397186|9.7467943995285|9.7467943995285|9.7467943995285|9.7467943995285|9.7467943995285|9.7467943995285|9.7467943995285|9.7467943995285|9.7467943995285|9.6908821893056|9.6043137259306||-10.315542973306|-10.315542973306|-10.315542973306|-10.346714643666|-10.380224604921|-10.380224604921|-10.380224604921|-10.380224604921|-10.380224604921|-10.380224604921|-10.47747150562|-10.522371994392|-10.522371994392|-10.567064339899|-10.567064339899|-10.652293583842|9.9215291276487|9.9215291276487|9.9215291276487|9.9215291276487|9.9215291276487|9.9215291276487|9.9215291276487|9.9215291276487|9.9215291276487|9.9215291276487|9.9215291276487|9.9215291276487|9.9215291276487|9.8666985051403|9.7565417781005|9.7565417781005|9.7383801158413|9.6137554045236|9.5502843189809|9.3963999277983|9.3963999277983|9.3769482548391|9.3769482548391|9.3769482548391|9.3327678564856|9.3327678564856|9.3327678564856|9.2064084348491|8.9387873871912|-9.8579150043322|-9.8579150043322|-9.8579150043322|-9.8579150043322|-9.9182389403265|-10.10748769452|-10.211097470144|-10.368441307125|-10.534935222266|-10.678260893951|-10.761956633606|-10.798841040972|-10.799267761843|-10.836848648657|-10.836848648657|||||||-10.836848648657|-10.836848648657|-10.885387747674|-11.075430703592|-11.097701046679|-11.14133487566|-11.252099124856|-11.252099124856|-11.252099124856|-11.252099124856|-11.252099124856|-11.252099124856|-11.252099124856|-11.252099124856|-11.252099124856|-11.252099124856|-11.252099124856|-11.252099124856|-11.252099124856|-11.252099124856|-11.252099124856|-11.252099124856|-11.252099124856|-11.273153955809|-11.273153955809|-11.273153955809|-11.346282039607|-11.422170091649|-11.422170091649|-11.422170091649|-11.422170091649|-11.509077788482|-11.671197044727|-11.861330522296|-12.063700266676|-12.113555188528|-12.197283845866|-12.309204160863|-12.455226646191|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|||-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.467733145287|-12.592481295853|-12.697860916317|-12.697860916317|-12.697860916317|-12.697860916317|-12.697860916317|-12.697860916317|-12.697860916317|-12.697860916317|-12.697860916317|-12.697860916317|-12.697860916317|-12.697860916317|-12.697860916317|-12.697860916317|-12.697860916317|-12.697860916317|-12.697860916317|-12.697860916317||||-12.826511974534|-12.908144023629|-12.908144023629|-12.908144023629|-12.999048845207|-13.430610065367|-13.522284972793|-13.522284972793|-13.522284972793|-13.522284972793|-13.522284972793|-13.522284972793|-13.675722313671|-13.675722313671|-13.773500800008|-13.773500800008|-13.773500800008||-13.916667911603|-14.157964305959|-14.225573098318|-14.225573098318|-14.417303495558|-14.602559598454|-14.711732793923|-14.802314579285|-14.802314579285|-14.802314579285|-14.802314579285|-14.802314579285|-14.802314579285|-14.897016326362|-14.955945534684|-14.955945534684|-15.088829088186|-15.304254160959|14.316769472576|14.316769472576|14.316769472576|14.316769472576|14.316769472576|14.316769472576|14.316769472576|14.316769472576|14.316769472576|14.316769472576|14.316769472576
07471|1006195|/equities/huida-sanitary-ware-co-ltd|SHANGHAICOMP||-5.9100305145617|-6.0255895793036|-6.3423219455166|-6.8653577447913|-7.2892864678725|-7.483095960973|-7.8834400498848|-7.9195375805838|-7.9195375805838|-7.9195375805838|-7.9195375805838|-7.9195375805838|-7.9195375805838|-8.3400413863905|7.7399410409249|7.7399410409249|7.7399410409249|7.7399410409249|7.7399410409249|7.7399410409249|7.7399410409249|7.7399410409249|7.7399410409249|7.7399410409249|7.7399410409249|7.7399410409249|7.7399410409249|7.7399410409249||7.7399410409249|7.7399410409249|7.7399410409249|7.7399410409249|7.7399410409249|7.7399410409249|7.7399410409249|7.7399410409249|7.7399410409249|7.7399410409249|7.7399410409249|7.7399410409249|7.7399410409249|7.7399410409249|7.7399410409249|7.7399410409249|7.7399410409249|7.7399410409249|7.7399410409249|7.7399410409249|7.6816017542191|7.6647549452983|7.6647549452983|7.61695017446|7.5366113674742|-8.1047070280404|-8.1047070280404|-8.1047070280404|-8.1047070280404|-8.1047070280404|-8.1047070280404|-8.1047070280404|-8.1047070280404|-8.1047070280404|-8.1047070280404|-8.1047070280404|-8.1047070280404|-8.1047070280404|-8.1047070280404|-8.1047070280404|-8.1047070280404|-8.1047070280404|-8.1047070280404|-8.1152300587066|-8.1958114295942|-8.3925681014572|-8.4783375332595|-8.4783375332595|-8.4783375332595|-8.4803749532436|-8.4810571075165|-8.4810571075165|-8.4810571075165|-8.4810571075165|-8.4810571075165|-8.4810571075165|-8.4810571075165|-8.4810571075165|-8.6083966494362|8.0637438397511|||||||8.0637438397511|8.0637438397511|8.0637438397511|8.0637438397511|8.0637438397511|8.0637438397511|8.0637438397511|8.0637438397511|8.0637438397511|8.0637438397511|8.0637438397511|8.0637438397511|8.0637438397511|8.0637438397511|8.0637438397511|8.0637438397511|8.0637438397511|8.0369379366883|7.9743758136971|7.7620837351727|-8.4354879198226|-8.4354879198226|-8.4354879198226|-8.4354879198226|-8.4354879198226|-8.4354879198226|-8.4933192095312|7.9042353441215|7.9042353441215|7.9042353441215|7.9042353441215|7.9042353441215|7.9042353441215|7.9042353441215|7.9042353441215|7.9042353441215|7.9042353441215|7.9042353441215|7.9042353441215|7.9042353441215|7.9042353441215|7.8867761525565|7.8867761525565|7.8867761525565|7.84916786611|7.84916786611|7.7201862275592|7.5457619494852|-7.8761975376702|-7.8761975376702|-7.8761975376702|-7.8761975376702|-7.8761975376702|-7.8761975376702|-7.8761975376702|-7.8761975376702|-7.8761975376702|-7.8761975376702|-7.8761975376702|-7.8761975376702|-7.8761975376702|-7.8761975376702|-7.8761975376702|-7.8761975376702|-7.8761975376702|-7.8761975376702|-7.8761975376702|-7.8761975376702|-7.8761975376702|||-8.0085528789732|-8.077836612725|-8.1928389353748|-8.1928389353748|-8.1928389353748|-8.1928389353748|-8.1928389353748|-8.1928389353748|-8.1928389353748|-8.1928389353748|-8.1928389353748|-8.1928389353748|-8.1928389353748|-8.1928389353748|-8.1928389353748|-8.259821075333|-8.3692025524065|-8.3692025524065|-8.3692025524065|-8.3692025524065|-8.3692025524065|-8.3692025524065|-8.3692025524065|-8.3692025524065|-8.3692025524065|-8.3692025524065|-8.3692025524065|-8.3692025524065|-8.3692025524065|-8.3692025524065|-8.3692025524065|-8.3692025524065|-8.3692025524065|-8.3692025524065|-8.3692025524065||||-8.3692025524065|-8.3692025524065|-8.3692025524065|-8.4391139725496|-8.622904536862|-8.97489383236|7.9457911396813|7.9457911396813|7.9457911396813|7.9457911396813|7.9457911396813|7.9457911396813|7.9457911396813|7.9457911396813|-8.7855069523954|-8.7855069523954|-8.7855069523954||-8.7855069523954|-8.7855069523954|-8.7855069523954|-8.7855069523954|-8.7855069523954|-8.7855069523954|-8.7855069523954|-8.7855069523954|-8.7855069523954|-8.7855069523954|-8.7855069523954|-8.7855069523954|-8.8022299216746|-8.8291445227198|-8.8962717554892|-8.9988540217127|-8.9988540217127|-9.1098381197944|8.3899779630014|8.3899779630014|8.3899779630014|8.3899779630014|8.3899779630014|8.3899779630014|8.3899779630014|8.3899779630014|8.3899779630014|8.3899779630014|8.3899779630014
07472|100330|/equities/humanwell|SHANGHAICOMP||-21.890909634818|-21.890909634818|-21.890909634818|-21.890909634818|-22.079900064721|-22.259333706183|-23.165371577257|-23.695968275064|-23.705827267199|-23.705827267199|-23.705827267199|-23.705827267199|-23.769807744059|-24.156453477048|-24.738831356601|-24.738831356601|-25.575924903635|-25.609395529186|-25.609395529186|-25.609395529186|-25.609884290072|-25.91209308767|-26.116770343247|-26.228633646902|-26.693456954776|24.161105490745|24.161105490745|24.161105490745||24.161105490745|24.161105490745|24.161105490745|24.161105490745|24.161105490745|24.161105490745|24.161105490745|24.161105490745|24.161105490745|24.161105490745|24.161105490745|24.161105490745|24.161105490745|24.161105490745|24.095117835007|23.963946869618|23.963946869618|23.963946869618|23.839385088557|23.729872341812|23.71930272917|23.182002786575|23.073892650536|22.879880226907|22.222089013851|22.030654175851|21.972393282888|21.814066438319|21.814066438319|21.810182972415|21.810182972415|21.810182972415|21.810182972415|21.810182972415|21.810182972415|21.810182972415|21.810182972415|21.722425588484|-24.304140538389|-24.304140538389|-24.304140538389|-24.304140538389|-24.304140538389|-24.304140538389|-24.304140538389|-24.304140538389|-24.304140538389|-24.666821765033|-25.049247740736|-25.233576549707|-25.233576549707|22.523376663375|22.523376663375|22.523376663375|22.523376663375|22.523376663375|22.523376663375|22.523376663375|22.523376663375|22.523376663375|||||||22.523376663375|22.523376663375|22.523376663375|22.523376663375|22.523376663375|22.523376663375|22.523376663375|22.523376663375|22.414862747377|22.02595818858|21.736890763476|21.736890763476|21.736890763476|21.56765606054|-24.167191840562|-24.167191840562|-24.167191840562|-24.167191840562|-24.167191840562|-24.167191840562|-24.167191840562|-24.167191840562|-24.167191840562|-24.167191840562|-24.167191840562|-24.167191840562|-24.167191840562|-24.167191840562|-24.167191840562|-24.167191840562|-24.167191840562|-24.167191840562|-24.167191840562|-24.167191840562|-24.167191840562|-24.167191840562|-24.167191840562|-24.167191840562|-24.167191840562|-24.471244612393|-24.471244612393|-24.471244612393|-24.700827376773|-25.888696636017|-26.240338744195|-26.240338744195|-26.240338744195|-26.240338744195|-26.240338744195|-26.240338744195|-26.308154889247|-26.679617162437|-26.896241236495|-27.048045424143|-27.321778090129|-27.321778090129|-27.321778090129|-27.321778090129|-27.321778090129|-27.321778090129|-27.321778090129|-27.321778090129|-27.321778090129|-27.321778090129|-27.321778090129|-27.321778090129|-27.321778090129|-27.321778090129|-27.321778090129|||-27.321778090129|-27.321778090129|-27.321778090129|-27.321778090129|-27.321778090129|-27.321778090129|-27.321778090129|-27.321778090129|-27.321778090129|-27.321778090129|-27.321778090129|-27.321778090129|-27.321778090129|-27.321778090129|-27.321778090129|-27.321778090129|-27.321778090129|-27.321778090129|-27.321778090129|-27.321778090129|-27.90864222064|-28.069701736428|-28.069701736428|-28.069701736428|-28.069701736428|-28.263557400149|25.36090977934|25.36090977934|25.36090977934|25.36090977934|25.36090977934|25.36090977934|25.36090977934|25.36090977934|25.36090977934||||25.36090977934|25.36090977934|25.36090977934|25.36090977934|25.36090977934|25.36090977934|25.36090977934|25.36090977934|25.36090977934|25.36090977934|25.101010463271|24.793913319474|24.793913319474|24.793913319474|24.793913319474|24.373793658024|24.232655844739||24.232655844739|24.232655844739|24.232655844739|24.232655844739|24.232655844739|24.232655844739|24.232655844739|24.232655844739|24.232655844739|24.232655844739|24.232655844739|24.232655844739|24.232655844739|24.232655844739|24.146840238628|24.136656668396|24.136656668396|24.136656668396|24.136656668396|24.136656668396|24.136656668396|24.136656668396|24.136656668396|24.136656668396|24.136656668396|24.136656668396|24.136656668396|24.136656668396|24.136656668396
07473|953929|/equities/hunan-aihua-group-co-ltd|SHANGHAICOMP||-16.910086440758|-16.910086440758|-16.910086440758|-16.910086440758|-17.877874268113|-18.252082070839|-18.831201563424|-19.350326717669|-19.350326717669|-19.350326717669|-19.350326717669|-19.350326717669|-19.350326717669|-20.015919143154|-20.388294516024|-20.388294516024|-20.944216527339|-21.246906163291|-21.294711236207|-21.294711236207|-21.294711236207|-21.294711236207|-21.570236025086|-21.78526127099|-22.303068396769|-22.332616622712|-22.332616622712|-22.332616622712||-22.332616622712|-22.332616622712|-22.332616622712|-22.456241509943|-22.580824849372|-22.732027050924|-22.73503006506|-23.00867905499|-23.00867905499|-23.037871902089|-23.037871902089|-23.037871902089|-23.037871902089|-23.037871902089|-23.037871902089|-23.037871902089|-23.037871902089|21.629896526475|21.629896526475|21.629896526475|21.629896526475|21.629896526475|21.629896526475|21.629896526475|21.629896526475|21.629896526475|21.629896526475|21.629896526475|21.629896526475|21.629896526475|21.374329863808|21.358739807308|21.358739807308|21.330010096212|21.330010096212|21.330010096212|21.330010096212|21.330010096212|21.330010096212|21.330010096212|20.953579385397|20.953579385397|20.953579385397|20.953579385397|-22.295459781265|-22.295459781265|-22.295459781265|-22.295459781265|-22.295459781265|-22.295459781265|-22.581066300574|-22.581066300574|-22.581066300574|-22.581066300574|-22.581066300574|-22.581066300574|-22.581066300574|-22.581066300574|-22.581066300574|-22.581066300574|||||||-22.581066300574|-22.581066300574|-22.67062937121|-22.807977105424|-22.807977105424|-22.807977105424|-22.825498265509|-22.825498265509|-22.825498265509|-22.825498265509|-22.825498265509|-22.825498265509|-22.825498265509|-22.825498265509|-22.825498265509|-22.825498265509|-22.825498265509|-22.825498265509|-22.825498265509|-22.825498265509|-22.825498265509|-22.825498265509|-22.825498265509|-22.825498265509|-22.825498265509|-22.955589183283|-22.955589183283|-22.955589183283|-22.955589183283|-22.955589183283|-22.955589183283|-22.955589183283|-22.955589183283|21.29002282282|21.29002282282|21.29002282282|21.29002282282|21.29002282282|21.29002282282|21.29002282282|21.29002282282|21.29002282282|21.29002282282|21.29002282282|21.011692122842|20.806324407155|20.707582708525|20.622375582543|20.622375582543|20.622375582543|20.622375582543|20.622375582543|20.513751240668|20.299014292746|-21.882544181547|-21.882544181547|-21.882544181547|-21.882544181547|-21.882544181547|-21.882544181547|-21.882544181547|-21.882544181547|-21.882544181547|-21.882544181547|-21.882544181547|-21.882544181547|-21.882544181547|-22.057270736387|-22.508426001395|||-22.508426001395|-22.508426001395|-22.508426001395|-22.508426001395|-22.508426001395|-22.508426001395|-22.508426001395|-22.508426001395|-22.508426001395|-22.752695934336|-22.798501848854|-22.798501848854|-22.798501848854|-22.798501848854|-22.798501848854|-22.798501848854|-22.798501848854|-22.798501848854|-22.798501848854|-22.798501848854|-22.798501848854|-22.798501848854|-22.798501848854|-22.798501848854|-22.798501848854|-22.798501848854|-22.798501848854|-22.798501848854|-22.827780484797|-22.924482050797|-22.924482050797|-23.312202867822|-23.576890875848|-23.599879611368|-23.96375556879||||-24.028616650157|-24.066241934623|-24.119927378628|-24.119927378628|-24.119927378628|-24.786585671078|-25.068428205528|-25.221702615762|-25.221702615762|-25.408002156178|-25.478335241653|-25.902595471649|-26.233995171949|-26.368327375435|-26.824253131045|-26.933058580969|-27.11728671879||-27.526510574622|-27.526510574622|-27.526510574622|-27.526510574622|-27.526510574622|-27.526510574622|-27.526510574622|-27.526510574622|-27.526510574622|-27.526510574622|-27.526510574622|-27.526510574622|-27.575012368409|-27.818901877103|-28.036298333492|-28.036298333492|-28.310256257585|-28.310256257585|-28.310256257585|-28.310256257585|-28.310256257585|26.349461103596|26.349461103596|26.349461103596|26.349461103596|26.349461103596|26.349461103596|26.349461103596|26.349461103596
07474|994623|/equities/hunan-baili-engineering-sci---tech|SHANGHAICOMP||-6.2637436521734|-6.4297151182189|-6.8519057006852|-7.4537841447212|-8.2519823851428|-8.8505357705048|-9.5717065028009|7.8109307277599|7.8109307277599|7.8109307277599|7.7982560780754|7.6725073552916|7.568033951397|-8.8923038481253|-8.8923038481253|-8.8923038481253|-9.284226099493|8.1399673301948|8.1399673301948|8.1399673301948|8.1399673301948|8.1399673301948|8.1399673301948|8.1399673301948|8.1399673301948|8.1399673301948|8.0821857274652|8.0574283932183||8.0451751360055|8.0451751360055|8.0451751360055|8.0451751360055|8.0451751360055|8.0451751360055|7.9530814940979|7.9530814940979|7.9530814940979|7.9530814940979|7.9530814940979|7.8612022195977|-8.5306889185755|-8.5306889185755|-8.5306889185755|-8.5306889185755|-8.5306889185755|-8.5306889185755|-8.5306889185755|-8.5306889185755|-8.5306889185755|-8.6346546951762|7.9534100867512|7.9534100867512|7.9534100867512|7.9534100867512|7.9534100867512|7.9534100867512|7.9534100867512|7.9534100867512|7.8248998166457|7.8199112475114|7.8199112475114|7.8199112475114|7.8199112475114|7.7249015238767|7.6371131900158|7.4856806864569|7.3979788478027|-8.2877131384572|-8.2877131384572|-8.2877131384572|-8.2877131384572|-8.2877131384572|-8.2877131384572|-8.2877131384572|-8.2877131384572|-8.2877131384572|-8.2877131384572|-8.5752369476646|-8.7191520612869|-8.8618359479014|-9.0320394207707|-9.1494886267705|-9.3627653241735|-9.3957006679557|-9.3957006679557|-9.3957006679557|-9.3957006679557|-9.3957006679557|||||||-9.3957006679557|-9.3957006679557|-9.3957006679557|-9.3957006679557|-9.3957006679557|-9.3957006679557|-9.3957006679557|-9.3957006679557|-9.3957006679557|-9.3957006679557|-9.3957006679557|-9.5818889126272|-9.7309881299834|-9.7888759606526|-9.8348619135933|-9.9537357392926|-10.043039646747|-10.130599329871|-10.133444121593|-10.193271110581|-10.230857105306|-10.367909525711|-10.367909525711|-10.425567337121|-10.425567337121|-10.531741297074|-10.564618808041|-10.564618808041|-10.682354271423|-10.882227476745|-10.882227476745|-11.064141229689|-11.278031283717|-11.278031283717|-11.278031283717|-11.278031283717|-11.34447885233|-11.664379512643|10.703927518916|10.703927518916|10.703927518916|10.703927518916|10.703927518916|10.703927518916|10.551960935853|10.551960935853|10.551960935853|10.551960935853|10.551960935853|10.551960935853|10.551960935853|10.551960935853|10.551960935853|10.551960935853|10.551960935853|10.551960935853|10.551960935853|10.551960935853|10.518334794307|10.518334794307|10.518334794307|10.518334794307|10.412039147775|10.26671029347|10.093567066919|9.7578527988454|9.7149023046031|9.7149023046031|9.7149023046031|||9.7149023046031|9.6980704187965|9.6980704187965|9.6980704187965|9.6980704187965|9.6980704187965|9.6980704187965|9.6980704187965|9.6980704187965|9.6980704187965|9.6980704187965|9.6980704187965|9.6980704187965|9.6980704187965|9.6980704187965|9.6367450687196|9.5097186721415|9.5097186721415|9.5097186721415|9.5097186721415|9.5097186721415|9.5097186721415|9.5097186721415|9.3691317413748|9.2834798334375|9.1388665833224|9.0881855397478|9.0640947983281|-9.8496363940239|-9.8496363940239|-9.8496363940239|-9.8496363940239|-9.8496363940239|-9.8496363940239|-9.8496363940239||||-9.8496363940239|-9.8496363940239|-9.8496363940239|-9.8496363940239|-9.8496363940239|-9.8496363940239|-9.8496363940239|-9.8496363940239|-9.8496363940239|-9.8496363940239|-9.8496363940239|-9.8496363940239|-9.9112628634771|-9.9458481135192|-10.017608358046|-10.092343014236|-10.118653496683||-10.118653496683|-10.118653496683|-10.118653496683|-10.118653496683|-10.2173929839|-10.344598241477|-10.344598241477|-10.344598241477|-10.344598241477|-10.344598241477|-10.344598241477|-10.424553601641|-10.528393022108|-10.6748812374|-10.837646238951|-10.850162180428|-11.076291199265|-11.206051379153|-11.206051379153|-11.206051379153|-11.380927499073|-11.380927499073|-11.521586294458|-11.617318227871|-11.78090946209|-11.856010458332|-11.920567059364|-12.056185907618|-12.183686155468
07475|100997|/equities/hunan-chendian|SHANGHAICOMP||-5.4985990404801|-5.5289989974451|-5.5855547086345|-5.8995051004209|-6.1722280027379|-6.3202533194212|5.5977390601764|5.5977390601764|5.5977390601764|5.5702654073117|-6.2366797018284|-6.2366797018284|-6.2366797018284|-6.5168662919197|-6.6781849213875|-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7708785799097||-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7708785799097|-6.7926146847838|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3924413826532|6.3560459775468|6.3368810727553|6.3368810727553|6.3368810727553|6.3368810727553|6.3368810727553|6.2944826346804|6.2944826346804|6.2755361643289|6.2722622914286|6.2552914932008|6.230323826233|6.1975821510062|6.1556466702074|6.1073854105837|6.09431721294|6.0859079264278|-6.4917102205454|-6.4917102205454|-6.4917102205454|-6.4917102205454|-6.5696782389944|-6.5868644493228|-6.635960421894|-6.7011859479926|-6.7011859479926|-6.7613176839641|-6.7775750973811|-6.7795279665115|-6.8305866103838|-6.8589852498052|||||||-6.8666809004844|-6.8666809004844|-6.8666809004844|-6.9129787995088|-6.9427540913409|-6.9663934856859|-7.0026594168839|-7.0149233376779|-7.0149233376779|-7.0149233376779|-7.0355846219345|-7.0355846219345|-7.0389315735024|-7.0389315735024|-7.0443686523616|-7.0497812367782|-7.0497812367782|-7.0497812367782|-7.0497812367782|-7.0497812367782|-7.0590909203815|-7.0590909203815|-7.0590909203815|-7.0590909203815|-7.0590909203815|-7.076767917135|-7.1575197065965|-7.1904514498205|-7.1904514498205|-7.1904514498205|-7.1904514498205|-7.236057196137|-7.2616137316158|-7.2616137316158|-7.3151263186589|-7.328473853762|-7.4077486193788|-7.5174984574993|-7.5192424352103|-7.5192424352103|-7.5192424352103|-7.5192424352103|-7.5192424352103|-7.5192424352103|-7.5192424352103|-7.5192424352103|-7.5192424352103|-7.5192424352103|-7.5192424352103|-7.5524913530806|-7.6038792907374|7.1058668782129|7.1058668782129|7.1058668782129|7.1058668782129|7.1058668782129|7.1058668782129|7.1058668782129|7.1058668782129|7.025407624445|7.0019227901624|7.0019227901624|6.9982383387969|6.9982383387969|6.975217265641|6.975217265641|6.975217265641|6.798019244445|-7.4670104837036|||-7.4670104837036|-7.4670104837036|-7.4670104837036|-7.4670104837036|-7.4670104837036|-7.5655671861013|-7.6530110263088|-7.6530110263088|-7.6530110263088|-7.6530110263088|-7.7127901076452|-7.836988872861|7.2605084748438|7.2605084748438|7.2605084748438|7.2605084748438|7.2605084748438|7.1686180930572|7.1686180930572|7.1686180930572|7.1686180930572|7.1686180930572|7.1686180930572|7.1686180930572|7.1686180930572|7.1095305807738|7.1095305807738|7.1095305807738|7.0528119280767|6.9309019727654|6.872113325325|6.8706817120616|6.7946462068629|-7.1821777016272|-7.1821777016272||||-7.1821777016272|-7.1821777016272|-7.1821777016272|-7.1821777016272|-7.2213085658407|-7.4642319157229|-7.4699692643445|-7.4699692643445|-7.4699692643445|-7.4699692643445|-7.4699692643445|-7.4699692643445|-7.4699692643445|-7.4827437838759|-7.5007948091547|-7.5007948091547|-7.541438783862||-7.5753132753763|-7.5753132753763|-7.5753132753763|-7.5764591620138|-7.6321770003296|-7.7001966691521|-7.732440495547|-7.7666006883608|-7.7945564147086|-7.8151931875836|-7.8151931875836|-7.8407337681363|-7.8407337681363|-7.8407337681363|-7.8407337681363|-7.8407337681363|-7.8835927927836|-8.0034365349726|7.627386383156|7.627386383156|7.627386383156|7.627386383156|7.627386383156|7.627386383156|7.627386383156|7.627386383156|7.627386383156|7.627386383156|7.627386383156
07476|100646|/equities/copote-tech|SHANGHAICOMP||-14.702009337567|-14.702009337567|-15.300565500417|-16.130173403958|-16.130173403958|-16.130173403958|-16.130173403958|-16.130173403958|-16.130173403958|-16.130173403958|-16.130173403958|-16.130173403958|-16.130173403958|-16.842970325924|-17.319966530775|-17.423851834375|-17.968724209554|-18.142471161691|-18.47219031741|-18.848753822313|-18.848753822313|-18.940282702961|-19.304758363872|-19.61139838553|-20.124330916411|-20.511479711539|-20.85712104549|-20.85712104549||-20.85712104549|-20.85712104549|-21.072356496806|-21.812618876558|17.346141145252|17.346141145252|17.346141145252|17.206224073626|17.206224073626|16.956359878356|-20.53388465667|-20.53388465667|-20.53388465667|-20.53388465667|-20.53388465667|-20.53388465667|-20.53388465667|-20.53388465667|-20.53388465667|-20.53388465667|-20.53388465667|-20.603206038743|17.465945123071|17.465945123071|17.465945123071|17.465945123071|17.465945123071|17.465945123071|17.465945123071|16.28727714323|16.28727714323|16.240308356539|15.639231019832|15.120811998422|15.007220747088|15.007220747088|15.007220747088|15.007220747088|15.007220747088|15.007220747088|15.007220747088|15.007220747088|15.007220747088|15.007220747088|15.007220747088|15.007220747088|15.007220747088|15.007220747088|15.007220747088|15.007220747088|15.007220747088|15.007220747088|15.007220747088|13.98951462751|13.98951462751|13.98951462751|13.98951462751|13.98951462751|13.98951462751|13.98951462751|||||||13.98951462751|-15.569189626294|-15.645766662577|-15.656209218295|-15.656209218295|-15.656209218295|-15.699121302798|-15.866801600141|-16.054224072212|-16.374693511056|-16.632992715887|-16.779885301899|-16.779885301899|-16.779885301899|-16.779885301899|-16.779885301899|-16.779885301899|-16.779885301899|-16.779885301899|-16.779885301899|-16.779885301899|-16.779885301899|-16.779885301899|-16.779885301899|-16.779885301899|15.044880630758|15.044880630758|15.044880630758|15.044880630758|15.044880630758|15.044880630758|15.044880630758|15.044880630758|15.044880630758|-16.656940127212|-16.656940127212|-16.656940127212|-16.656940127212|-16.656940127212|-16.656940127212|-16.656940127212|-16.656940127212|-16.656940127212|-16.656940127212|-16.656940127212|-16.656940127212|-16.656940127212|-16.656940127212|-16.656940127212|-16.774933603956|-16.997148120352|-17.162942343231|-17.1638248025|-17.214752897943|-17.214752897943|-17.214752897943|-17.320183019041|-17.320183019041|-17.320183019041|-17.51909285585|-17.539222083666|-17.539222083666|-17.539222083666|-17.539222083666|-17.539222083666|-17.539222083666|-17.539222083666|-17.852469164108|-18.351076450585|||16.326555718303|16.326555718303|16.326555718303|16.326555718303|-17.547578869328|-17.547578869328|-17.547578869328|-17.547578869328|-17.547578869328|-17.547578869328|-17.547578869328|-17.547578869328|-17.547578869328|-17.547578869328|-17.547578869328|-17.547578869328|-17.547578869328|-17.547578869328|-17.547578869328|-17.561198722505|-17.703553741932|-17.912837471962|-18.184263192283|-18.441986745422|-18.441986745422|-18.441986745422|-18.793873780111|-18.801575627439|-18.801575627439|-18.801575627439|-18.801575627439|-18.801575627439|-18.801575627439|-18.801575627439|-18.801575627439||||-18.801575627439|-18.801575627439|-19.345639721677|-20.013489105222|-20.781099056664|-20.953559016063|-20.953559016063|-20.953559016063|-20.953559016063|-20.953559016063|-20.953559016063|-20.953559016063|-20.953559016063|-20.953559016063|18.121343979718|18.121343979718|18.121343979718||18.121343979718|18.121343979718|18.121343979718|18.121343979718|18.121343979718|18.121343979718|18.121343979718|18.121343979718|18.121343979718|18.121343979718|18.121343979718|18.121343979718|18.121343979718|18.121343979718|18.121343979718|18.121343979718|18.121343979718|18.121343979718|18.121343979718|17.870382398899|16.793867669644|16.793867669644|16.409219559993|16.409219559993|-18.065159468213|-18.065159468213|-18.065159468213|16.067511594546|16.067511594546
07477|100634|/equities/corun-new-ener|SHANGHAICOMP||-3.9245247110018|-3.9245247110018|-3.9245247110018|-4.0566940820094|-4.2541045784814|-4.4006717204896|-4.5524131854207|-4.7654592284263|-4.9133706782|-4.9133706782|-4.9133706782|-4.9133706782|-4.9133706782|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9528487680069||-4.9528487680069|-4.9528487680069|-4.9528487680069|-4.9920166313919|-4.9920166313919|-4.9920166313919|-4.9920166313919|-4.9920166313919|-5.0344631738433|-5.0932922702111|-5.1840429466661|-5.1840429466661|-5.1840429466661|-5.2253614847671|-5.2253614847671|-5.2573452475174|-5.2573452475174|-5.2573452475174|-5.2573452475174|-5.3159393472256|-5.3727104843526|-5.4841224817069|-5.5723081863182|-5.5723081863182|-5.5723081863182|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.6909122437257|-5.7171977748621|-5.7171977748621|-5.7171977748621|-5.8641087203278|-5.8662107512103|-5.8662107512103|-5.8662107512103|-5.8662107512103|-5.8662107512103|-5.8662107512103|-5.8662107512103|||||||-5.8662107512103|-5.8662107512103|-5.8662107512103|-5.8887186794923|-5.8887186794923|-5.8887186794923|-5.9902432527196|-6.0384471932736|-6.0384471932736|-6.0384471932736|-6.0460527781741|-6.0651538118056|-6.0651538118056|-6.0651538118056|-6.0651538118056|-6.2235205048701|-6.2235205048701|-6.2235205048701|-6.2235205048701|-6.2235205048701|-6.2235205048701|-6.2235205048701|-6.2235205048701|-6.2235205048701|-6.2235205048701|-6.3278006838847|-6.3792229015617|-6.4369143732155|-6.5260156534076|-6.6007419368859|-6.6007419368859|-6.6007419368859|-6.6469355712594|-6.6582619492943|-6.8902909827161|-6.9376429746092|-6.9376429746092|-7.0757142911951|-7.1236453906628|-7.1236453906628|-7.1236453906628|-7.1236453906628|-7.1236453906628|-7.1236453906628|-7.1236453906628|-7.2434947905643|-7.2447050582702|-7.2447050582702|-7.2447050582702|-7.3142488118488|-7.3142488118488|-7.3142488118488|-7.3142488118488|-7.3142488118488|-7.3142488118488|-7.3142488118488|-7.3142488118488|-7.3142488118488|-7.3142488118488|-7.3142488118488|-7.3142488118488|-7.3142488118488|-7.3142488118488|-7.3142488118488|-7.3142488118488|-7.3142488118488|-7.3142488118488|-7.3408319813762|-7.3638424136201|||-7.3638424136201|-7.3638424136201|-7.3638424136201|-7.3638424136201|-7.3638424136201|-7.3638424136201|-7.3638424136201|-7.3638424136201|-7.3638424136201|-7.4814914308168|-7.5677681589764|-7.7227467176473|-7.7227467176473|-7.7227467176473|-7.7227467176473|-7.843607544585|-7.8923418253483|-7.9781278427654|-7.9781278427654|-7.9781278427654|-7.9781278427654|-7.9781278427654|-7.9781278427654|-7.9781278427654|-7.9781278427654|-7.9781278427654|-7.9781278427654|-7.9781278427654|-7.9781278427654|-7.9781278427654|-7.9781278427654|-7.9781278427654|-8.0371376812341|-8.0371376812341|-8.0371376812341||||-8.0371376812341|-8.0371376812341|-8.0371376812341|-8.0371376812341|-8.2262639535668|-8.410293474595|-8.4192148742856|-8.6266475863946|-8.6266475863946|-8.6266475863946|-8.6266475863946|-8.6266475863946|-8.7234976763739|-8.7348808390126|-8.7348808390126|-8.7348808390126|-8.7348808390126||-9.0218278660633|-9.0218278660633|-9.0218278660633|-9.0218278660633|-9.0218278660633|-9.0218278660633|-9.0218278660633|-9.0218278660633|-9.0218278660633|-9.0218278660633|-9.0218278660633|-9.0218278660633|-9.0218278660633|-9.0664753664707|-9.2273154304321|-9.2273154304321|-9.3631280843742|-9.4423645805791|-9.5898495064262|-9.7070549181306|-9.9195057740039|-9.9672285572496|-10.083587012446|-10.267318656882|-10.323880704452|-10.323880704452|-10.323880704452|-10.572645169948|9.6469026024877
07478|942836|/equities/fangsheng-phara|SHANGHAICOMP||-9.3191033177372|-9.3191033177372|-9.3191033177372|-9.3191033177372|-9.8823374170722|-10.004819064081|-10.370909802053|-10.845967130113|-10.845967130113|-10.845967130113|-10.845967130113|-10.845967130113|-10.916630140332|-11.516811016961|-11.583958433687|-11.583958433687|-11.583958433687|-11.583958433687|-11.583958433687|-11.583958433687|-11.583958433687|-11.583958433687|-11.583958433687|-11.583958433687|-11.583958433687|-11.583958433687|-11.583958433687|-11.583958433687||-11.583958433687|-11.583958433687|-11.759953815208|10.408849376749|10.408849376749|10.408849376749|10.408849376749|10.408849376749|10.408849376749|10.408849376749|10.408849376749|10.408849376749|10.408849376749|10.408849376749|10.408849376749|10.408849376749|10.408849376749|10.408849376749|10.408849376749|10.408849376749|10.408849376749|10.408849376749|10.408849376749|10.408849376749|10.408849376749|10.408849376749|10.318837030614|10.318837030614|10.318837030614|10.318837030614|10.125063499993|10.125063499993|10.125063499993|10.125063499993|10.125063499993|10.125063499993|10.125063499993|10.106737014525|10.08026353173|9.8414038160619|9.6726713687376|9.5940795507913|9.5109003079385|9.5109003079385|-10.893779044554|-10.893779044554|-10.893779044554|9.6493810049048|9.6493810049048|9.6493810049048|9.6493810049048|9.6493810049048|9.6493810049048|9.6493810049048|9.6493810049048|9.6493810049048|9.6443635138209|9.6443635138209|9.6443635138209|9.6443635138209|||||||9.6443635138209|9.0426256559883|-9.7744203511913|-9.7744203511913|-9.7744203511913|-9.7744203511913|-9.7744203511913|-9.7744203511913|-9.7744203511913|-9.7744203511913|-9.7744203511913|-9.7744203511913|-9.7744203511913|-9.7744203511913|-9.7744203511913|-9.7758291932185|-9.7758291932185|-9.7758291932185|-9.7758291932185|-9.7758291932185|-9.7758291932185|-9.7758291932185|-9.7758291932185|-9.7758291932185|-9.7758291932185|-9.8548101023656|-9.8914558176444|-9.9549511543299|-10.113279248982|-10.199198777708|-10.301887361245|-10.439725899789|-10.439725899789|-10.439725899789|-10.439725899789|-10.439725899789|-10.457504056736|-10.457504056736|-10.457504056736|-10.682227053955|-10.739107426689|-10.739107426689|-11.070674746882|-11.376861247366|-11.522068086537|-11.738964627487|-11.996071681162|-12.159028277831|-12.159028277831|-12.159028277831|-12.176142730135|-12.416769697803|-12.416769697803|-12.416769697803|-12.416769697803|-12.416769697803|-12.818077355113|-12.976196957393|-13.15188513946|-13.354872557316|-13.476524773344|-13.540027237716|-13.760976818109|-13.760976818109|-13.760976818109|-13.760976818109|-13.760976818109|-13.760976818109|-13.760976818109|||-13.760976818109|-13.760976818109|-13.95164137737|12.290920594474|12.290920594474|12.290920594474|12.290920594474|12.290920594474|12.290920594474|12.290920594474|12.290920594474|12.290920594474|12.290920594474|12.290920594474|12.290920594474|12.290920594474|12.176578048358|12.099531442467|-14.27228816298|-14.27228816298|-14.27228816298|-14.27228816298|-14.27228816298|-14.27228816298|-14.27228816298|-14.27228816298|-14.27228816298|-14.27228816298|-14.27228816298|-14.27228816298|11.782480274487|11.782480274487|11.782480274487|11.782480274487|11.782480274487||||11.674450414999|11.674450414999|11.674450414999|11.674450414999|11.674450414999|11.674450414999|11.674450414999|11.674450414999|11.674450414999|11.674450414999|11.674450414999|11.674450414999|11.674450414999|11.674450414999|11.674450414999|11.674450414999|11.674450414999||11.119389659414|10.714877320935|10.328752360531|10.260735055147|10.260735055147|10.260735055147|10.260735055147|10.260735055147|10.260735055147|10.260735055147|10.260735055147|10.260735055147|10.260735055147|10.260735055147|10.030816842383|9.8325746338295|9.5839964877428|9.5839964877428|9.5839964877428|9.5839964877428|9.5839964877428|9.5839964877428|9.5839964877428|9.5839964877428|9.5839964877428|9.5839964877428|9.5839964877428|9.5839964877428|9.5839964877428
07479|100844|/equities/hunan-haili|SHANGHAICOMP||-5.7241928416632|-5.7241928416632|-5.7241928416632|-5.7857697361202|-6.0936331079504|-6.2112589728061|-6.3841203312199|-6.3841203312199|-6.3841203312199|-6.3841203312199|-6.3841203312199|-6.3841203312199|-6.3841203312199|-6.681800508954|6.2692139027876|6.2692139027876|6.2692139027876|6.2692139027876|6.2692139027876|6.2692139027876|6.227932869188|6.227932869188|6.227932869188|6.227932869188|6.227932869188|6.227932869188|6.227932869188|6.227932869188||6.227932869188|6.227932869188|6.227932869188|6.227932869188|6.227932869188|6.227932869188|6.227932869188|6.227932869188|6.227932869188|6.227932869188|6.227932869188|-6.6924977763085|-6.6924977763085|-6.6924977763085|-6.6924977763085|-6.7655529692866|6.3693520391443|6.3693520391443|6.3693520391443|6.3693520391443|6.3693520391443|6.3693520391443|6.3693520391443|6.3693520391443|6.3693520391443|6.3693520391443|6.3328421484368|6.3328421484368|6.3314913258439|6.2561013152738|6.255962136043|6.255962136043|6.255962136043|6.2349578303903|6.2127309819956|6.1881247681477|6.1881247681477|6.1829164472|6.1510180595601|6.1472423742308|-6.5274311025524|-6.5274311025524|-6.5274311025524|-6.5274311025524|-6.5274311025524|-6.5274311025524|-6.5274311025524|-6.5274311025524|-6.5274311025524|-6.5274311025524|-6.6382569427385|-6.6930633777925|-6.7428481042991|-6.864831388064|-6.9170345333635|-6.9522462942181|-6.9522462942181|-6.9522462942181|-6.9522462942181|-6.9921621438486|||||||-6.9921621438486|-6.9921621438486|-6.9968468741821|-7.0139670963214|-7.0139670963214|-7.0139670963214|-7.0910747178314|-7.1522528752278|-7.1522528752278|-7.1797253406258|-7.1985835274294|-7.2467832514169|-7.2467832514169|-7.2467832514169|-7.2467832514169|-7.2467832514169|-7.2467832514169|-7.2467832514169|-7.2467832514169|-7.2467832514169|-7.3364255901312|-7.3479835670741|-7.3479835670741|-7.3479835670741|-7.3479835670741|-7.3479835670741|-7.3627594225442|-7.3963994177221|-7.5170087406663|-7.5170087406663|-7.5170087406663|-7.733343211548|-7.7548255564289|-7.7575842408688|-7.8817601765032|-7.9236222996574|-7.9462470759133|-7.9658301129583|-8.0464777167907|7.6127440043561|7.6127440043561|7.6127440043561|7.6127440043561|7.6127440043561|7.6127440043561|7.6127440043561|7.6127440043561|7.6127440043561|7.6127440043561|7.6127440043561|7.6127440043561|7.584715585827|7.5196842141937|7.4810708209196|7.4810708209196|7.4810708209196|7.4810708209196|7.4810708209196|7.4810708209196|7.4810708209196|7.4810708209196|7.4417453523388|-7.9167487934137|-7.9167487934137|-7.9167487934137|-7.9167487934137|-7.9167487934137|-7.9167487934137|-7.9167487934137|||-8.0519432044587|-8.1077145974461|-8.1305544707515|-8.1305544707515|-8.1305544707515|-8.1305544707515|-8.2195051879064|-8.285561346387|-8.3595123813937|-8.4039026682454|-8.4115587014708|-8.5000652757787|-8.5234061841064|-8.5365621650542|-8.5395131204223|-8.5872370770348|-8.6089771063921|-8.6089771063921|-8.6089771063921|-8.6089771063921|-8.6089771063921|-8.6089771063921|-8.6089771063921|-8.6089771063921|-8.6089771063921|-8.6089771063921|-8.6089771063921|-8.6089771063921|-8.6089771063921|-8.6089771063921|-8.6089771063921|-8.6089771063921|-8.6089771063921|-8.6089771063921|-8.6089771063921||||-8.6089771063921|-8.6089771063921|-8.6089771063921|-8.6089771063921|-8.6977523203025|-8.7963919501978|-8.8304353667053|-8.833919709417|-8.833919709417|-8.833919709417|-8.833919709417|-8.833919709417|-8.833919709417|-8.9037995796433|-9.0352410579139|-9.0352410579139|-9.0352410579139||-9.0352410579139|-9.0352410579139|-9.0352410579139|-9.0352410579139|-9.175823611729|-9.2864707517543|-9.3773470902867|-9.3773470902867|-9.3773470902867|-9.3773470902867|-9.3773470902867|-9.4803854121573|-9.6693171542891|-9.8025746921707|-10.042860730932|8.8870580233376|8.8870580233376|8.8870580233376|8.8870580233376|8.8870580233376|8.8870580233376|8.8870580233376|8.8870580233376|8.8870580233376|8.8870580233376|8.8870580233376|8.8870580233376|8.8870580233376|8.8870580233376
07480|1162046|/equities/hunan-heshun-petroleum|SHANGHAICOMP||-18.197236049722|-18.500817710106|-19.339241166848|-20.985823467857|-22.082026511968|-22.504474991495|-23.267193972992|-23.937437044169|-24.098809813969|-24.098809813969|-24.098809813969|-24.098809813969|-24.210898716706|-24.97822182207|-25.623578946112|-25.853976373671|-26.402196174196|-26.471329006146|-26.660921291721|-27.132690010481|-27.172988955636|-27.815542716074|-28.082270218584|-28.489189547138|-29.085209760221|-29.857455263703|-30.099393749865|-30.454327054192||-30.514807854945|-31.522564211217|-31.601737753912|-31.777486978155|-32.296095938795|-32.759254449819|-32.759254449819|-33.577659411457|-33.577659411457|-33.923511499859|-34.203078825166|-34.203078825166|-34.203078825166|-34.203078825166|-34.203078825166|-34.203078825166|-36.531754580792|28.816411764037|28.816411764037|28.816411764037|28.816411764037|28.816411764037|28.816411764037|28.816411764037|28.12934513292|27.87326794153|27.87326794153|26.775296004674|26.12088455984|25.071538446446|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|24.718650729637|23.328500331752|20.575000512724|18.631667706839|-20.854095959519|-20.854095959519|-20.854095959519|-20.854095959519|-20.854095959519|||||||19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|19.194850777127|18.853722729658|18.661263401766|18.661263401766|18.661263401766|18.661263401766|18.661263401766|18.661263401766|18.661263401766|18.661263401766|18.661263401766|18.661263401766|18.661263401766|18.661263401766|18.661263401766|18.661263401766|18.661263401766|18.661263401766|18.334738130325|18.294607683347|18.294607683347|18.294607683347|18.294607683347|17.899563732331|17.81507125451|17.727856271287|17.411859744886|17.411859744886|16.898366466116|16.898366466116|16.898366466116|16.774296141279|16.739774121854|16.508636781478|16.316819108089|||15.963132766176|15.930287376953|15.930287376953|-16.958771593195|-16.958771593195|-16.958771593195|-16.958771593195|-16.958771593195|-16.958771593195|-16.958771593195|-16.958771593195|-17.211324826397|-17.211324826397|-17.211324826397|-17.211324826397|-17.211324826397|-17.337582737779|-17.435883495123|-17.435883495123|-17.435883495123|-17.435883495123|-17.435883495123|-17.435883495123|-17.435883495123|-17.435883495123|-17.435883495123|-17.516152949136|-17.516152949136|-17.559863070391|-17.559863070391|-17.559863070391|-17.559863070391|-17.559863070391|-17.559863070391|-17.559863070391||||-17.559863070391|-17.559863070391|-17.559863070391|-17.559863070391|-17.722070141791|-18.067300394904|-18.267556062155|-18.344979000247|-18.344979000247|-18.344979000247|-18.344979000247|-18.344979000247|-18.344979000247|-18.344979000247|-18.344979000247|-18.344979000247|-18.344979000247||-18.344979000247|-18.344979000247|-18.344979000247|-18.344979000247|-18.537667482692|-18.537667482692|-18.537667482692|-18.622963606867|-18.696327989202|-18.696327989202|-18.696327989202|-18.745364631659|-18.86520276718|-18.86520276718|-19.059113774616|-19.124015474671|-19.496683915846|-19.618538468406|18.311671641406|18.311671641406|18.311671641406|18.311671641406|18.311671641406|18.311671641406|18.311671641406|18.311671641406|18.311671641406|18.311671641406|18.311671641406
07481|100392|/equities/huasheng|SHANGHAICOMP||-4.3573742997122|-4.3976380970161|-4.4484868740683|-4.8155409203243|-5.0822679319064|-5.1702974944291|-5.3731082709827|-5.4462313687578|-5.8347016215076|-6.1763350565952|-6.412038944355|-6.8172655880356|-7.4680726859199|6.7843632860066|6.0759593825739|5.422177193474|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814||4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7561792005814|4.7532580286055|4.7532580286055|4.7532580286055|4.7532580286055|4.7532580286055|4.7532580286055|4.7532580286055|4.7280644211272|4.66062720982|4.6123636692516|4.5770709481231|4.5703537516173|4.5703537516173|4.5703537516173|4.5703537516173|4.5703537516173|4.549281947301|4.5090518199934|4.5090518199934|4.4792771182202|4.4792771182202|4.4792771182202|4.4792771182202|4.4792771182202|4.4792771182202|4.4099620988044|4.4099620988044|4.4099620988044|4.3782912812932|4.358101350544|4.3051126604589|4.30456962909|4.2834105527588|-4.6833957692731|-4.6833957692731|-4.6833957692731|-4.6833957692731|-4.6833957692731|-4.6833957692731|-4.6833957692731|-4.7565509501153|-4.7711676693684|-4.806675928684|-4.806675928684|-4.806675928684|-4.806675928684|-4.8413900900425|-4.8413900900425|-4.8898777750402|-4.9032273836627|||||||-4.9032273836627|-4.9032273836627|-4.9319193967729|-4.9485591121081|-4.9485591121081|-4.9485591121081|-4.9485591121081|-4.9485591121081|-4.9485591121081|-4.9485591121081|-4.9485591121081|-4.9562630738231|-4.9562630738231|-4.9562630738231|-4.9562630738231|-4.9562630738231|-4.9562630738231|-4.9562630738231|-4.9562630738231|-4.9562630738231|-4.9562630738231|-4.9562630738231|-4.9562630738231|-4.9562630738231|-4.9562630738231|-5.0086258346739|-5.1195842618084|4.5829343670988|4.5829343670988|4.5829343670988|4.5829343670988|4.4722222617172|4.4722222617172|4.4722222617172|4.4722222617172|4.4722222617172|4.4722222617172|4.4722222617172|4.4722222617172|4.4722222617172|4.4722222617172|4.4722222617172|4.4722222617172|4.448580111718|4.4178668808671|4.3754076242151|4.3448973761336|4.3126638847739|4.2662931766941|4.263659221909|4.2507326150179|4.2424807840188|4.2256272676157|4.2256272676157|4.2256272676157|4.2256272676157|4.2256272676157|4.2092313475284|4.2092313475284|4.1908124229282|4.172731569884|4.172731569884|4.1641463212148|4.1196073086146|-4.4537460945619|-4.4537460945619|-4.4537460945619|-4.4537460945619|-4.4537460945619|||-4.4969402311658|-4.5310447479194|-4.5950495694418|4.2233386568363|4.2233386568363|4.2233386568363|4.2233386568363|4.2233386568363|4.2233386568363|4.2233386568363|4.2233386568363|4.2233386568363|4.2233386568363|4.2233386568363|4.2233386568363|4.2233386568363|4.2233386568363|4.2233386568363|4.2233386568363|4.2233386568363|4.2233386568363|4.2233386568363|4.2233386568363|4.2233386568363|4.2233386568363|4.2087109895338|4.2087109895338|4.2087109895338|4.2087109895338|4.1169012224|-4.4685625861372|-4.4685625861372|-4.4685625861372|-4.4685625861372|-4.4685625861372||||-4.4685625861372|-4.4685625861372|-4.4685625861372|-4.4685625861372|-4.4839582520818|-4.5251336340668|-4.5251336340668|-4.594037480328|-4.6478240548504|-4.6478240548504|-4.6838571508888|-4.6838571508888|-4.6859962037762|-4.6859962037762|-4.7389316311861|-4.7389316311861|-4.7389316311861||-4.8154793570864|-4.8899771715125|-4.8938636542382|-4.900959862716|-5.0121775616617|-5.0857530688147|-5.2123098931342|-5.2123098931342|-5.2123098931342|-5.2123098931342|-5.2123098931342|-5.2237159511226|-5.2237159511226|-5.2380178792363|4.9033553289208|4.9033553289208|4.9033553289208|4.9033553289208|4.9033553289208|4.9033553289208|4.9033553289208|4.9033553289208|4.9033553289208|4.9033553289208|4.9033553289208|4.9033553289208|4.9033553289208|4.9033553289208|4.8881725654374
07482|101001|/equities/new-wellful|SHANGHAICOMP||-10.627571123605|-10.627571123605|-10.627571123605|-11.191745989593|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.36985215665|-11.85705825489|-11.913481465327|-11.913481465327|-11.913481465327||-12.308868557598|10.552778953983|10.552778953983|10.552778953983|10.552778953983|10.552778953983|10.552778953983|10.552778953983|10.552778953983|10.552778953983|10.552778953983|10.552778953983|10.552778953983|10.552778953983|10.552778953983|10.552778953983|10.552778953983|10.255309893769|10.135899625533|9.6438549347454|9.6438549347454|9.6438549347454|9.6438549347454|9.6438549347454|9.6438549347454|9.6438549347454|9.5846504878024|9.5846504878024|9.5846504878024|9.0779448296207|8.9364994440966|8.9364994440966|8.9364994440966|8.9364994440966|8.9364994440966|8.9364994440966|8.9364994440966|8.9364994440966|8.9364994440966|8.9364994440966|8.9364994440966|8.9364994440966|8.9364994440966|8.9364994440966|8.8438883793015|8.5915424571721|8.5533803553811|8.3698671229936|-9.3348163801747|-9.3348163801747|-9.3348163801747|-9.3348163801747|-9.3348163801747|-9.3348163801747|-9.3348163801747|-9.3348163801747|-9.3348163801747|-9.3348163801747|-9.3348163801747|-9.3348163801747|||||||-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3396408483702|-9.3996006035493|-9.4862229055483|-9.5019145217558|-9.7499046554191|-9.8454494730215|-9.9649438610321|-10.069382375108|-10.103758169134|-10.313620065008|-10.436800239654|-10.745332980787|-10.97360888986|-10.97360888986|-10.97360888986|-10.97360888986|-10.97360888986|-10.97360888986|-10.97360888986|-10.97360888986|-10.97360888986|-10.97360888986|-10.97360888986|-10.97360888986|-10.97360888986|-10.97360888986|-10.97360888986|-10.97360888986|-10.97360888986|-10.97360888986|-10.97360888986|-10.97360888986|-10.97360888986|-10.97360888986|-10.97360888986|-10.97360888986|-10.97360888986|-11.042378147019|-11.042378147019|-11.042378147019|-11.042378147019|-11.042378147019|-11.042378147019|-11.042378147019|||-11.094864058906|-11.096745101595|-11.096745101595|-11.096745101595|-11.096745101595|-11.504297686502|-11.504297686502|-11.504297686502|-11.504297686502|-11.504297686502|-11.504297686502|-11.504297686502|-11.504297686502|-11.569249897605|-11.569249897605|-11.569249897605|-11.569249897605|-11.642499797218|-11.891666483739|-12.102407163888|-12.151862327555|-12.151862327555|-12.151862327555|-12.151862327555|-12.151862327555|-12.151862327555|-12.151862327555|-12.151862327555|-12.252475021833|-12.252475021833|-12.252475021833|-12.252475021833|-12.252475021833|-12.537194515327|10.76469291107||||10.76469291107|10.76469291107|10.76469291107|10.76469291107|10.76469291107|10.76469291107|10.76469291107|10.76469291107|10.76469291107|10.76469291107|10.76469291107|10.76469291107|10.76469291107|10.76469291107|10.76469291107|10.76469291107|10.754658311122||10.031287186138|9.2936528974022|9.0285028675359|8.0735910391177|8.0735910391177|8.0735910391177|-9.1222946997821|-9.1222946997821|-9.1502806311199|-9.1502806311199|8.1266804152706|8.1266804152706|8.1266804152706|8.1266804152706|8.1266804152706|7.7102005673756|7.1670165772766|7.1670165772766|7.1670165772766|7.1670165772766|7.1670165772766|7.1670165772766|7.0996689621379|7.0996689621379|7.0996689621379|7.0996689621379|7.0996689621379|7.0996689621379|7.0996689621379
07483|994557|/equities/hunan-oil-pump-co-ltd|SHANGHAICOMP||-14.05199662599|-14.05199662599|-14.05199662599|-14.543884981043|-15.462094506033|-15.656771828077|-16.154191045122|-16.46069951382|-16.46069951382|-16.46069951382|-16.46069951382|-16.46069951382|-16.46069951382|-17.131888605121|-17.577022636088|-17.577022636088|-17.879729985158|-17.879729985158|-17.879729985158|-17.879729985158|-17.879729985158|-17.879729985158|-18.074729506077|-18.074729506077|-18.492388163675|-18.492388163675|-18.492388163675|-18.492388163675||-18.492388163675|-18.492388163675|-18.492388163675|-18.610430835209|-18.808813013988|-19.045347759412|-19.124275707852|-19.303735385279|-19.303735385279|-19.655817069323|-19.765907117295|-19.886443568409|-19.886443568409|-19.886443568409|-19.886443568409|-20.072159291573|17.764375992896|17.764375992896|17.764375992896|17.764375992896|17.764375992896|17.764375992896|17.764375992896|17.764375992896|17.764375992896|17.282083003921|16.879078690956|16.879078690956|16.879078690956|16.85953152704|16.460591030648|16.431212531781|16.29437327291|16.29437327291|16.29437327291|16.29437327291|16.29437327291|16.29437327291|16.276524913591|16.047250310891|-17.324188563714|-17.324188563714|-17.324188563714|-17.324188563714|-17.324188563714|-17.324188563714|-17.324188563714|-17.324188563714|-17.324188563714|-17.337986572462|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|||||||-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|-17.52654337283|15.994417710882|15.994417710882|15.994417710882|15.994417710882|15.994417710882|15.994417710882|15.994417710882|15.994417710882|15.994417710882|15.994417710882|15.994417710882|15.994417710882|15.994417710882|15.994417710882|15.994417710882|15.994417710882|15.994417710882|15.994417710882|15.994417710882|15.994417710882|15.994417710882|15.994417710882|15.994417710882|15.994417710882|15.994417710882|15.811576255804|15.755639483141|15.562072965932|15.562072965932|15.562072965932|15.562072965932|15.562072965932|15.562072965932|15.562072965932|15.562072965932|15.562072965932|15.562072965932|||15.562072965932|15.081747343619|14.411385750858|14.273669627003|14.273669627003|14.273669627003|14.273669627003|-15.430486303056|-15.430486303056|-15.430486303056|-15.634428825074|-15.688042813224|-15.688042813224|-15.688042813224|-15.688042813224|-15.688042813224|-15.688042813224|-15.688042813224|-15.688042813224|-15.688042813224|-15.688042813224|-15.688042813224|-15.688042813224|-15.688042813224|-15.688042813224|-15.688042813224|-15.688042813224|-15.688042813224|-15.688042813224|-15.688042813224|-15.688042813224|-15.688042813224|-15.688042813224|-15.688042813224|-15.688042813224||||-15.688042813224|-15.688042813224|-15.688042813224|-15.688042813224|-15.854491690444|-16.042769091711|-16.233632133388|-16.457369484265|-16.529636698967|-16.529636698967|-16.529636698967|-16.529636698967|-16.529636698967|-16.560707072423|-16.953992709472|-16.953992709472|-16.953992709472||-16.953992709472|-16.953992709472|-16.953992709472|-16.953992709472|-17.033325258178|-17.038210156583|-17.038210156583|-17.038210156583|-17.038210156583|-17.038210156583|-17.038210156583|-17.038210156583|-17.038210156583|-17.038210156583|-17.038210156583|-17.038210156583|-17.379677722877|-17.647421145909|-17.90380019664|16.494075798434|16.494075798434|16.494075798434|16.494075798434|16.494075798434|16.494075798434|16.494075798434|16.494075798434|16.494075798434|16.494075798434
07484|100715|/equities/hundsun-tech|SHANGHAICOMP||-22.751404295083|-22.751404295083|-22.751404295083|-22.751404295083|-23.704337766563|-24.157597200512|-24.444553313917|-25.346169615527|-26.093910811805|-26.093910811805|-26.093910811805|-26.093910811805|-26.093910811805|-26.117123946507|-26.488979550741|-26.488979550741|-26.568309700646|-26.757011109102|-27.142790138179|-27.399211578296|-27.530235799073|-27.558594844869|-27.97066068443|-28.31073421673|-28.935816597453|-29.271241551359|-29.271241551359|-29.271241551359||-29.271241551359|-29.271241551359|-29.271241551359|-29.624156507871|-30.109618541291|-30.17323279858|-30.17323279858|-30.506926170989|-30.894362043455|-31.175957970172|-31.391355794249|-31.391355794249|-31.391355794249|-31.391355794249|-31.391355794249|-31.391355794249|-31.391355794249|-31.509838626979|-32.349264937637|-32.48498634219|-32.48498634219|-32.48498634219|-32.992206402618|-33.161897151557|-33.382107806302|-34.02456365702|31.198320740024|31.198320740024|31.198320740024|31.198320740024|31.198320740024|31.198320740024|31.198320740024|30.904247674192|30.868607424856|29.944949922085|29.944949922085|29.944949922085|29.621611075402|29.255676857631|-32.411587870524|-32.411587870524|-32.411587870524|-32.411587870524|-32.411587870524|-32.411587870524|-32.411587870524|-32.411587870524|-32.411587870524|-32.411587870524|-32.707876484047|-33.389306483943|-33.413674710281|-33.917416226078|-33.964352116771|-34.342613310491|-34.522383944341|-34.522383944341|-34.522383944341|-34.522383944341|||||||-34.863204814933|-34.877322272438|-34.877322272438|-34.877322272438|-34.877322272438|-34.877322272438|-35.270416644729|-35.270416644729|-35.270416644729|-35.270416644729|-35.588794076351|-36.092549787525|-36.801722087865|-37.085955443211|-37.085955443211|-37.885505480046|-38.317229370801|-38.418266018874|-38.418266018874|-38.418266018874|-38.418266018874|-38.418266018874|-38.418266018874|-38.418266018874|-38.418266018874|-39.198627799359|-39.662364051968|-40.27596097327|-40.624400301517|-41.503224235708|37.963737247696|37.963737247696|37.963737247696|37.963737247696|37.963737247696|37.963737247696|37.963737247696|37.963737247696|37.963737247696|37.963737247696|36.764736703285|36.764736703285|36.404153562528|36.121837325606|-40.721843661284|-40.721843661284|-40.721843661284|-40.721843661284|-40.721843661284|-41.030380396286|-41.940978955603|-42.322619385651|-42.322619385651|-42.322619385651|-42.322619385651|-42.322619385651|-43.313464424269|-44.724405153214|-47.079328181345|-47.079328181345|-48.129254051931|-49.634726732845|-50.278028507889|-50.661144914297|-50.888161390608|-50.888161390608|-50.888161390608|44.592003637455|44.592003637455|||44.592003637455|43.171669648645|40.879076505764|-45.485150214316|-45.485150214316|-45.485150214316|-45.485150214316|-45.485150214316|-46.097922864143|-46.097922864143|-46.097922864143|-46.097922864143|-46.097922864143|-46.097922864143|-46.097922864143|-46.097922864143|-46.097922864143|-46.253544546046|-46.253544546046|-46.253544546046|-46.857270480172|-47.754188803584|-47.795765430564|-48.085295923147|-48.741228572127|-48.741228572127|-49.529697726829|-50.161331307737|-51.349257296818|-52.653062628925|-52.973717456185|-52.973717456185|-52.973717456185|-52.973717456185|-52.973717456185||||-52.973717456185|-52.973717456185|-54.208018997337|-55.100577384262|-56.21397487988|-57.945572232633|-57.945572232633|-57.945572232633|-57.945572232633|-57.991541875465|-57.991541875465|-57.991541875465|-57.991541875465|-57.991541875465|-60.39393574779|49.496949983821|49.496949983821||49.496949983821|48.391057784011|43.538814522887|43.538814522887|43.538814522887|43.538814522887|43.538814522887|43.011549026702|43.011549026702|43.011549026702|43.011549026702|43.011549026702|43.011549026702|43.011549026702|43.011549026702|43.011549026702|43.011549026702|43.011549026702|43.011549026702|43.011549026702|43.011549026702|43.011549026702|43.011549026702|43.011549026702|43.011549026702|43.011549026702|43.011549026702|43.011549026702|43.011549026702
07485|100582|/equities/zj-haiyue|SHANGHAICOMP||-5.3077024932267|-5.366891860472|-5.3904353772124|-5.6138171525488|-6.002613614578|-6.002613614578|-6.2573486153494|5.8671890616962|5.8671890616962|5.8671890616962|5.8671890616962|5.8671890616962|5.8671890616962|5.8671890616962|5.8671890616962|5.8671890616962|5.8671890616962|5.8671890616962|5.8390986787554|5.7107372421243|5.7107372421243|5.7107372421243|5.7107372421243|5.7107372421243|5.7107372421243|5.7107372421243|5.7030412773532|5.6533791864627||-6.3324337349026|-6.3324337349026|-6.3324337349026|-6.3324337349026|5.7523657468993|5.7523657468993|5.7425629023835|5.7425629023835|5.7425629023835|5.7425629023835|5.5939590538127|5.5728206756579|5.5728206756579|5.5728206756579|5.5728206756579|5.5728206756579|5.5728206756579|5.5728206756579|5.5728206756579|5.5728206756579|5.5624808629912|5.5624808629912|5.5624808629912|5.5624808629912|5.5624808629912|5.5624808629912|5.5488676848855|5.5434299393861|5.5434299393861|5.5434299393861|5.5434299393861|5.5434299393861|5.5434299393861|5.5288112874791|5.4914567995916|5.4742059443775|5.4742059443775|5.421339906408|5.3598220228637|5.3292467726033|5.3158296890569|5.2925886652549|-5.6308001460824|-5.6308001460824|-5.6308001460824|-5.6308001460824|-5.6308001460824|-5.6308001460824|-5.6308001460824|-5.6447778479031|5.2390270148538|5.2390270148538|5.2390270148538|5.2390270148538|5.2390270148538|5.2390270148538|5.2390270148538|5.2390270148538|5.2390270148538|5.2390270148538|||||||5.2390270148538|5.2390270148538|5.2390270148538|5.2390270148538|5.2390270148538|5.2390270148538|5.2322521645518|5.2076717437776|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4675454728334|-5.4769696591481|-5.4769696591481|-5.5134193247464|-5.5134193247464|-5.523799294223|-5.5848633745181|-5.5848633745181|-5.5848633745181|-5.5848633745181|-5.5848633745181|-5.5848633745181|-5.5848633745181|-5.5848633745181|-5.5848633745181|-5.5848633745181|-5.5848633745181|-5.5848633745181|-5.5848633745181|-5.5848633745181|||-5.6181811998141|-5.6793290225457|-5.6793290225457|-5.6793290225457|-5.6793290225457|-5.6793290225457|-5.6793290225457|-5.6793290225457|-5.6793290225457|-5.6793290225457|-5.6793290225457|-5.6793290225457|-5.6793290225457|-5.6793290225457|-5.6793290225457|-5.6793290225457|-5.6793290225457|-5.8681431443372|-5.9218258494447|-5.9543580456438|-5.9543580456438|-5.9543580456438|-5.9543580456438|-5.9543580456438|-5.9839149008052|-5.9839149008052|-5.9839149008052|-5.9839149008052|-5.9839149008052|-5.9839149008052|-5.9839149008052|-6.1321278424016|-6.3101420238009|-6.5790464960194|||||-6.804798193244|-6.804798193244|-6.804798193244|-6.804798193244|-6.8547757151699|-6.9214518691993|-6.9214518691993|-7.0549466770993|-7.1054962919936|-7.1274028176125|-7.1274028176125|-7.1830971759445|-7.1830971759445|-7.1830971759445|-7.2795524643402|-7.3139472588942|-7.3261294442264||-7.3261294442264|-7.3261294442264|-7.3261294442264|-7.3261294442264|-7.3261294442264|-7.3261294442264|-7.3261294442264|-7.3634772386647|-7.4511483337132|-7.4511483337132|-7.4511483337132|-7.6301647982826|-7.7851829884042|-7.933536780939|7.3252994466468|7.3252994466468|7.3252994466468|7.3252994466468|7.3252994466468|7.3252994466468|7.26000296837|7.26000296837|7.26000296837|7.26000296837|7.26000296837|7.26000296837|7.26000296837|7.26000296837|7.26000296837
07486|1031226|/equities/hylink-digital-solution|SHANGHAICOMP||-9.4149334919722|-9.8677036775783|-10.413559756195|-11.276177549268|-11.36342248969|-11.36342248969|-11.36342248969|-11.36342248969|-11.36342248969|-11.36342248969|-11.36342248969|-11.36342248969|-11.413803260114|-11.855892623559|-12.070484501216|-12.070484501216|-12.423316008617|-12.692573554836|-12.878414904102|-13.14490507601|-13.152672168925|-13.264080706917|-13.700089392488|-13.812322017689|-13.975357343907|-14.35372993919|-14.685255818596|-15.064301406065||-15.064301406065|-15.064301406065|-15.954779318879|12.34232760487|12.34232760487|12.34232760487|12.34232760487|12.34232760487|12.110185900835|12.110185900835|12.110185900835|12.110185900835|12.110185900835|12.110185900835|12.110185900835|11.934094419643|11.781215816256|11.75474393239|11.75474393239|11.75474393239|11.75474393239|11.75474393239|11.75474393239|11.75474393239|11.75474393239|11.75474393239|11.75474393239|11.75474393239|11.530826805592|11.349251851506|11.338613149266|11.107968126332|11.107968126332|11.107968126332|11.107968126332|11.107968126332|11.107968126332|11.107968126332|10.986075598437|10.723417289211|10.609033569821|10.609033569821|10.375593221992|10.314547897279|-11.436289373363|-11.436289373363|-11.436289373363|-11.436289373363|-11.436289373363|-11.436289373363|-11.700321320389|-11.847023305732|-12.012248208609|-12.148053781287|-12.171171179631|-12.289634482969|-12.397064073735|-12.397064073735|-12.397064073735|-12.398960228158|||||||-12.514148106046|-12.514148106046|-12.519238220151|-12.519238220151|-12.519238220151|-12.519238220151|-12.683598609429|-12.782315873617|-12.782315873617|-12.782315873617|-12.830906867445|-13.133230102791|-13.174689446707|-13.174689446707|-13.174689446707|-13.174689446707|-13.174689446707|-13.174689446707|-13.174689446707|-13.174689446707|-13.174689446707|-13.174689446707|-13.174689446707|-13.174689446707|-13.174689446707|-13.174689446707|-13.174689446707|-13.174689446707|-13.304654716143|-13.327536369411|-13.327536369411|-13.472349824235|-13.472349824235|-13.472349824235|-13.472349824235|-13.472349824235|-13.472349824235|-13.472349824235|-13.472349824235|-13.472349824235|-13.472349824235|-13.472349824235|-13.472349824235|-13.472349824235|-13.472349824235|-13.688166342096|-13.811296315013|-13.817341044874|-13.817341044874|-13.857046025033|-13.864748063199|-13.864748063199|-13.972498485901|-14.082437101145|-14.082437101145|-14.082437101145|-14.082437101145|-14.187708182622|-14.284675593165|-14.292417361767|-14.471019562119|-14.611132365723|-14.694036305238|-14.706707014297|-14.717169095526|-14.717169095526|-14.770187750403|-14.865208509834|-15.221897950074|||13.394497559014|13.394497559014|13.394497559014|13.394497559014|13.394497559014|13.394497559014|13.386322536138|13.386322536138|13.386322536138|13.386322536138|13.386322536138|13.238136704396|-14.83793181537|-14.83793181537|-14.83793181537|-14.83793181537|-14.83793181537|-14.907146285622|-14.911273716389|-15.012526192597|-15.1133624341|-15.32373659102|13.39957484572|13.39957484572|13.39957484572|13.39957484572|13.39957484572|13.39957484572|13.39957484572|13.265083041112|-15.416095744753|-15.416095744753|-15.416095744753|-15.416095744753|-15.416095744753||||-15.416095744753|-15.416095744753|-15.65844007243|-15.862710695678|-16.307456472642|-16.623840626884|-16.809822569079|-17.007580820925|14.917481093118|14.917481093118|14.917481093118|14.917481093118|14.917481093118|14.917481093118|14.917481093118|14.917481093118|14.917481093118||14.917481093118|14.917481093118|14.917481093118|14.917481093118|14.917481093118|14.917481093118|14.917481093118|14.917481093118|14.917481093118|14.917481093118|14.483868709879|14.312003860103|14.312003860103|14.312003860103|14.312003860103|14.312003860103|14.312003860103|14.312003860103|14.312003860103|14.312003860103|14.312003860103|14.312003860103|14.312003860103|14.312003860103|14.312003860103|14.312003860103|14.312003860103|14.312003860103|14.312003860103
07487|1056000|/equities/ikd-a|SHANGHAICOMP||17.797401562083|17.069721880188|-20.418682099166|-20.418682099166|-20.418682099166|-20.418682099166|-20.418682099166|-20.418682099166|-20.418682099166|-20.418682099166|-20.418682099166|-20.418682099166|-20.418682099166|-20.777423859506|-21.108249453339|-21.190276441345|-21.899196952989|-22.063725860434|-22.063725860434|-22.063725860434|-22.063725860434|-22.068028140419|-22.383182320027|-22.383182320027|-22.673388861698|-22.673388861698|-22.673388861698|-22.673388861698||-22.673388861698|-22.673388861698|-22.673388861698|-22.673388861698|-22.673388861698|-22.673388861698|-22.830432361014|-23.032701962134|21.116957223011|21.116957223011|21.116957223011|21.116957223011|21.116957223011|21.116957223011|21.116957223011|21.116957223011|21.116957223011|21.116957223011|21.116957223011|21.116957223011|21.116957223011|21.116957223011|21.116957223011|20.743840998624|-23.239559293896|-23.239559293896|-23.239559293896|-23.239559293896|-23.239559293896|-23.239559293896|-23.239559293896|-23.239559293896|-23.239559293896|-23.239559293896|-23.413954444627|-23.564393356884|-23.717104624206|-24.093172639437|-24.093172639437|-24.093172639437|-24.093172639437|-24.093172639437|-24.093172639437|-24.093172639437|-24.093172639437|-24.093172639437|-24.093172639437|-24.093172639437|-24.093172639437|-24.093172639437|-24.679635994774|-25.295151173121|22.662894532946|22.662894532946|22.662894532946|22.662894532946|22.662894532946|22.662894532946|22.662894532946|22.662894532946|||||||22.018581299867|22.018581299867|22.018581299867|22.018581299867|22.018581299867|22.018581299867|22.018581299867|22.018581299867|22.018581299867|22.018581299867|22.018581299867|22.018581299867|22.018581299867|22.018581299867|22.018581299867|22.018581299867|22.018581299867|22.018581299867|22.018581299867|21.809534714052|21.663371904502|21.267079414935|20.690843331849|20.690843331849|20.690843331849|20.690843331849|20.690843331849|20.690843331849|20.690843331849|20.690843331849|20.690843331849|20.690843331849|20.690843331849|20.690843331849|20.690843331849|20.690843331849|20.690843331849|20.690843331849|20.690843331849|20.690843331849|20.690843331849|20.690843331849|20.690843331849|20.690843331849|20.690843331849|20.690843331849|20.690843331849|20.690843331849|20.690843331849|20.690843331849|20.690843331849|20.690843331849|20.690843331849|20.690843331849|20.690843331849|20.690843331849|20.690843331849|20.295319233146|20.295319233146|20.295319233146|20.295319233146|20.295319233146|20.295319233146|20.295319233146|20.083687528202|19.999694114308|19.999694114308|19.999694114308|19.999694114308|||19.999694114308|19.992438163339|19.784632692692|19.784632692692|19.784632692692|19.66720078359|19.66720078359|19.185224245764|19.050918224754|19.050918224754|19.050918224754|19.050918224754|19.050918224754|19.050918224754|19.050918224754|19.050918224754|19.050918224754|18.57824159033|18.551380108539|-21.00180342824|-21.00180342824|-21.00180342824|-21.00180342824|-21.00180342824|-21.00180342824|-21.00180342824|-21.00180342824|-21.00180342824|-21.00180342824|-21.00180342824|-21.00180342824|-21.00180342824|-21.54144883852|-21.763275842984|-22.310862149486||||-23.180403168211|-23.302596906589|-23.302596906589|-23.302596906589|-23.435366482115|-23.435366482115|-23.751518508434|-24.490020721753|-24.747320868272|-24.747320868272|-24.747320868272|-24.747320868272|-24.861503209804|-24.861503209804|-24.861503209804|-24.861503209804|-24.861503209804||-24.861503209804|-24.861503209804|-24.861503209804|-24.861503209804|-24.861503209804|-24.861503209804|-24.861503209804|-24.861503209804|-24.861503209804|-24.861503209804|-24.861503209804|-24.861503209804|-25.33944743445|-25.486053501792|22.687823862505|22.687823862505|22.687823862505|22.687823862505|22.687823862505|22.687823862505|22.687823862505|22.687823862505|22.687823862505|22.687823862505|22.687823862505|22.687823862505|22.687823862505|22.687823862505|22.687823862505
07488|101082|/equities/industrial-sec|SHANGHAICOMP||-5.701720999707|-5.701720999707|-5.701720999707|-5.701720999707|-5.701720999707|-5.701720999707|-5.701720999707|-5.701720999707|-5.701720999707|-5.701720999707|-5.701720999707|-5.701720999707|-5.701720999707|-5.701720999707|-5.701720999707|-5.701720999707|-5.701720999707|-5.701720999707|-5.7208011139644|-5.8247790589612|-5.8403099923974|-5.8436775902516|-5.8979752041241|-5.9588612690392|-5.9789079102228|-5.9789079102228|-5.9789079102228|-5.9789079102228||-5.9789079102228|-5.9789079102228|-5.9789079102228|-5.9798975423916|-6.0298861349009|-6.0419580657274|-6.0419580657274|-6.1121754336126|-6.1501951667741|-6.2057721320208|-6.2422125551226|-6.2422125551226|-6.2422125551226|-6.2422125551226|-6.2422125551226|-6.2422125551226|-6.2422125551226|-6.2585694760219|-6.310077081139|-6.3389222479836|-6.3389222479836|-6.3593579770212|-6.4215087891822|6.1430367564154|6.1430367564154|6.1430367564154|6.1430367564154|6.1430367564154|6.1430367564154|6.1430367564154|6.1430367564154|6.1430367564154|6.1430367564154|6.1430367564154|6.1430367564154|6.1430367564154|6.1430367564154|6.1430367564154|6.1430367564154|-6.5485070448092|-6.5485070448092|-6.5485070448092|-6.5983413569322|-6.6264903669215|-6.6493384681557|-6.6493384681557|-6.6493384681557|-6.6493384681557|-6.6493384681557|-6.6493384681557|-6.709176364691|-6.709176364691|-6.709176364691|-6.709176364691|-6.709176364691|-6.709176364691|-6.709176364691|-6.709176364691|-6.709176364691|-6.709176364691|||||||-6.7918626369712|-6.8030014742511|-6.8030014742511|-6.8030014742511|-6.8030014742511|-6.8030014742511|-6.8030014742511|-6.8030014742511|-6.8030014742511|-6.8438906127764|-6.8594118760733|-6.8594118760733|-6.8594118760733|-6.8594118760733|-6.8594118760733|-6.89656884656|-6.9056321778303|-6.9668136082761|-7.0325706758624|-7.0673009861979|-7.1453345340129|-7.2335609011557|-7.2335609011557|-7.2335609011557|-7.2335609011557|-7.367289813879|-7.3675444220204|-7.4178270603439|-7.4341864303102|6.7805230699688|6.7805230699688|6.7805230699688|6.7805230699688|6.7805230699688|6.7805230699688|6.7805230699688|6.7805230699688|6.7805230699688|6.7805230699688|6.7805230699688|6.6086818691371|6.6086818691371|6.6086818691371|6.6086818691371|6.2935353116059|6.2337726940376|6.2337726940376|6.2337726940376|6.0635361418615|6.0635361418615|6.0635361418615|6.0372624116353|6.0325135077825|6.0206342407939|6.0206342407939|6.0040248675598|-6.3316516030396|-6.3316516030396|-6.3316516030396|-6.3316516030396|-6.3316516030396|-6.3316516030396|-6.3316516030396|-6.3316516030396|-6.3316516030396|-6.3316516030396|-6.3316516030396|-6.3329461005622|-6.3538287378344|||-6.4557380538254|-6.4557380538254|-6.4557380538254|-6.4557380538254|-6.4557380538254|-6.4557380538254|-6.4557380538254|-6.4797092125448|-6.5343130383843|-6.5343130383843|-6.5343130383843|-6.5781256395307|-6.5898284729275|-6.5898284729275|-6.5898284729275|-6.5898284729275|-6.6220319067938|-6.6550353407312|-6.6759699420488|-6.6759699420488|-6.7521885585295|-6.8613208346352|-6.9170231612507|-6.9944975245498|6.3245280475392|6.3245280475392|6.3245280475392|6.3245280475392|6.3245280475392|6.3245280475392|6.3245280475392|6.3245280475392|6.3202461041562|6.3202461041562|6.3202461041562||||6.3202461041562|6.3202461041562|6.3202461041562|6.3202461041562|6.3202461041562|6.3202461041562|6.3202461041562|6.3202461041562|6.3202461041562|6.2616406435771|6.2616406435771|6.2616406435771|6.2616406435771|6.2616406435771|6.1729338428492|6.031109512195|6.031109512195||6.031109512195|-6.3987934986955|-6.3987934986955|-6.3987934986955|-6.4464374560125|-6.466687111866|-6.466687111866|-6.466687111866|-6.466687111866|-6.466687111866|-6.466687111866|-6.4671634221593|-6.4671634221593|-6.4671634221593|-6.5084732697972|-6.5084732697972|-6.5671925198776|-6.5857695089161|-6.7080772172941|-6.7550859728934|-6.7971457921463|-6.7971457921463|-6.7971457921463|-6.7971457921463|-6.7971457921463|-6.7971457921463|-6.7971457921463|-6.9014067743794|-6.9014067743794
07489|100742|/equities/inesa-electron|SHANGHAICOMP||-10.547347591285|-10.547347591285|-10.547347591285|-10.690941278542|-11.344379681575|-11.350977176016|-11.914419749915|9.8560978058928|9.8560978058928|9.8560978058928|9.517477552624|-10.782526682876|-10.782526682876|-10.890029800228|-11.098308395814|-11.098308395814|-11.346453745576|-11.374392967989|-11.588770210268|-11.732522447376|-11.753914046584|-11.756570789878|-12.036745731107|-12.13860600974|-12.401909376104|-12.401909376104|-12.401909376104|-12.401909376104||-12.401909376104|-12.401909376104|-12.401909376104|-12.401909376104|-12.761010727308|-13.073900630101|-13.103778867837|-13.419754007255|-13.684727009574|-13.923854922279|-13.923854922279|-13.923854922279|-13.923854922279|-13.923854922279|-13.923854922279|-13.923854922279|-13.923854922279|-13.923854922279|-13.923854922279|-13.923854922279|-13.923854922279|-13.923854922279|-13.923854922279|-13.923854922279|-13.923854922279|-13.923854922279|-13.923854922279|-13.923854922279|-13.923854922279|-13.923854922279|-13.923854922279|-13.923854922279|-13.923854922279|-13.923854922279|-13.923854922279|-13.923854922279|-13.923854922279|-13.923854922279|-13.923854922279|-13.923854922279|-13.923854922279|-14.104282537019|-14.381425556117|-14.597139076583|-14.61548043989|-14.61548043989|-14.657133363713|-14.657133363713|-14.657133363713|-14.674037111058|-14.905596455219|-15.308996156722|-15.469516753602|-15.469516753602|-15.469516753602|-15.469516753602|-15.469516753602|-15.469516753602|-15.469516753602|-15.469516753602|||||||-15.469516753602|-15.469516753602|-15.469516753602|-15.469516753602|-15.469516753602|-15.469516753602|-15.694712008282|-15.694712008282|-15.960791258066|-16.091990475356|-16.35721132987|-16.732457137033|-16.750222198818|-16.750222198818|-16.750222198818|13.897455950435|13.897455950435|13.897455950435|13.897455950435|13.897455950435|13.897455950435|13.897455950435|13.897455950435|13.897455950435|13.897455950435|13.897455950435|13.897455950435|13.268285402386|12.793562546592|12.793562546592|12.137803545183|-15.471475499914|-15.471475499914|-15.471475499914|-15.471475499914|-15.471475499914|-15.471475499914|-15.471475499914|-15.471475499914|-15.471475499914|-15.471475499914|-15.51775046857|-15.671292124676|-15.671292124676|-15.671292124676|-15.671292124676|-15.671292124676|-15.671292124676|-15.671292124676|-15.671292124676|-15.671292124676|-15.671292124676|-15.671292124676|-15.671292124676|-15.671292124676|-15.671292124676|-16.270324877553|-16.845360521534|13.602879471741|13.602879471741|13.602879471741|13.602879471741|13.602879471741|13.602879471741|13.602879471741|13.602879471741|13.602879471741|13.602879471741|13.602879471741|||13.602879471741|13.602879471741|13.543755420007|12.171949739763|11.718278217656|11.342997363005|11.342997363005|10.544441967975|9.5799352656591|9.4688171292663|9.2334778693135|9.2334778693135|9.1271977851584|-10.104296495185|-10.104296495185|-10.104296495185|-10.104296495185|-10.104296495185|-10.104296495185|-10.12144062438|-10.222711323791|-10.387457263793|-10.553285797796|-10.718651197974|-10.780927756471|-10.780927756471|-11.059363845368|-11.16429313397|-11.429214940861|-11.483916016824|-11.483916016824|-11.483916016824|-11.483916016824|-11.483916016824|-11.483916016824||||-11.679907291473|-11.681563555466|-11.899514449159|-12.20279435374|-12.492549252264|10.452162365928|10.452162365928|10.452162365928|10.452162365928|10.452162365928|10.452162365928|10.452162365928|10.452162365928|10.452162365928|10.452162365928|10.452162365928|10.452162365928||10.452162365928|10.452162365928|10.452162365928|10.452162365928|10.452162365928|10.452162365928|10.452162365928|10.452162365928|10.324625338465|10.191987929784|10.191987929784|10.191987929784|10.191987929784|10.009105138767|10.009105138767|10.009105138767|9.7333661843221|9.7333661843221|9.7333661843221|9.7333661843221|9.7333661843221|9.7333661843221|9.7333661843221|9.7333661843221|9.1381844733469|9.0175120834158|9.0175120834158|9.0175120834158|9.0175120834158
07490|101759|/equities/inesa-electron-b|SHANGHAICOMP||-0.53301044273065|-0.53301044273065|-0.53301044273065|-0.53301044273065|0.47244327174744|0.47244327174744|0.47244327174744|0.47244327174744|0.47244327174744|0.47244327174744|0.46254807828886|-0.51237273640566|-0.51237273640566|-0.51541414334965|-0.52066136162239|-0.52066136162239|-0.52066136162239|-0.52420172794748|-0.52420172794748|-0.52420172794748|-0.52420172794748|-0.52420172794748|-0.52911301403232|-0.53048246425464|-0.53048246425464|-0.53048246425464|-0.53048246425464|-0.53048246425464||-0.53048246425464|-0.53048246425464|-0.53048246425464|-0.53048246425464|-0.53825829174866|-0.54259665288|-0.54259665288|-0.55438518333732|-0.56042797486317|-0.56397550216794|-0.56658390287426|0.52842326279182|0.52842326279182|0.52842326279182|0.52842326279182|0.52842326279182|0.52842326279182|0.52842326279182|0.52842326279182|0.52842326279182|0.52842326279182|0.52842326279182|0.52842326279182|0.52842326279182|0.52842326279182|0.52842326279182|0.52842326279182|0.52842326279182|0.52739912781327|0.52739912781327|0.5269063097117|0.5269063097117|0.52372922299942|0.52303246324416|0.51086944897728|0.51086944897728|0.51086944897728|0.51086944897728|0.50529938891813|-0.56744591444153|-0.56744591444153|-0.56744591444153|-0.56744591444153|-0.56744591444153|-0.56744591444153|-0.56744591444153|-0.56744591444153|-0.56744591444153|-0.56744591444153|-0.56744591444153|-0.58977323604313|-0.59580358347062|-0.60767063587643|-0.61897649059047|-0.61897649059047|-0.61897649059047|-0.61897649059047|-0.61897649059047|-0.61897649059047|-0.61897649059047|||||||-0.61897649059047|-0.61897649059047|-0.61897649059047|-0.61897649059047|-0.61897649059047|-0.61897649059047|-0.62591831429523|-0.63507590077235|0.58409333728869|0.58409333728869|0.58409333728869|0.58409333728869|0.58409333728869|0.58409333728869|0.58409333728869|0.58409333728869|0.58409333728869|0.58409333728869|0.58409333728869|0.58409333728869|0.58409333728869|0.58409333728869|0.58409333728869|0.58409333728869|0.58409333728869|0.58409333728869|0.58409333728869|0.57404818692825|-0.63486055027469|-0.63486055027469|-0.63486055027469|-0.63486055027469|-0.63486055027469|-0.63486055027469|-0.63486055027469|-0.63486055027469|-0.63486055027469|-0.63486055027469|-0.63486055027469|-0.63486055027469|-0.63486055027469|-0.63486055027469|-0.63486055027469|-0.63486055027469|-0.63486055027469|-0.63486055027469|-0.63486055027469|-0.63486055027469|-0.63486055027469|-0.63486055027469|-0.63486055027469|-0.63486055027469|-0.63486055027469|-0.63486055027469|-0.63486055027469|-0.63486055027469|-0.63690060256835|-0.64109786659908|-0.64109786659908|-0.64109786659908|-0.64109786659908|-0.64109786659908|-0.64109786659908|-0.64109786659908|-0.64109786659908|-0.64109786659908|-0.65516428053855|0.56592950576808|0.56592950576808|||0.56592950576808|0.56592950576808|0.56592950576808|0.56214388602603|0.55982654617483|0.55318706107059|0.55318706107059|0.54909676392783|0.52671861074489|-0.57760656839578|-0.57760656839578|-0.57760656839578|-0.57760656839578|-0.57760656839578|-0.57760656839578|-0.57760656839578|-0.57760656839578|-0.57760656839578|-0.57760656839578|-0.57760656839578|-0.57911839822893|-0.58433421034448|-0.58433421034448|-0.58433421034448|-0.58433421034448|-0.58433421034448|-0.59400518316831|-0.59400518316831|-0.6063946593559|-0.62232738609184|-0.62880819898038|-0.63657003450938|-0.63657003450938|-0.63657003450938|-0.63657003450938||||-0.63686700061771|-0.63686700061771|-0.63686700061771|-0.64607444290555|-0.65641605726256|-0.67357341968764|-0.6782749084254|-0.6782749084254|-0.6782749084254|-0.68858322143775|-0.69940848763466|-0.69940848763466|-0.69940848763466|-0.69940848763466|-0.69940848763466|-0.69940848763466|-0.69940848763466||-0.69940848763466|-0.69940848763466|-0.69940848763466|-0.69940848763466|0.612683123826|0.612683123826|0.612683123826|0.612036814821|0.59426310275687|0.57618119887393|0.57152617961146|0.57152617961146|0.56838227213624|0.56838227213624|0.56838227213624|0.56164697807368|0.56116794081253|0.56116794081253|0.56116794081253|0.56116794081253|0.56116794081253|0.55237576743924|0.55237576743924|0.55237576743924|0.54691750562813|0.53829723769455|0.52793383026032|0.52793383026032|0.52793383026032
07491|953922|/equities/inly-media-co-ltd|SHANGHAICOMP||-14.736037720588|-15.071707872712|-15.688564570042|-17.112849746912|-18.105388096935|-18.317097906676|-19.205664639569|-19.22796106879|-19.996623416124|-20.026038401655|-20.026038401655|-20.026038401655|-20.318377328505|-21.177640518204|-21.541778180648|-21.541778180648|-21.953605945612|-21.953605945612|-21.953605945612|-22.340673773052|-22.419083216192|-23.175647102464|-23.938496733891|-24.456662550223|-24.775735950749|-25.048595852632|-25.925106731806|-26.750673947239||-27.233525366147|-27.957251648726|21.350006065418|21.350006065418|21.350006065418|21.350006065418|21.350006065418|21.350006065418|21.350006065418|20.711116748441|18.966242001441|18.259157787856|15.18906300498|15.125070285278|14.8089671659|14.254505864987|14.254505864987|14.254505864987|14.254505864987|13.992783908722|-17.596008278709|-17.596008278709|-17.596008278709|-17.980009584274|-19.245566558668|16.949547732528|16.949547732528|15.627274580196|13.470861986164|11.543735427861|10.531372992202|10.069588976856|10.069588976856|10.069588976856|10.069588976856|10.069588976856|10.069588976856|10.069588976856|10.069588976856|9.346765974888|9.0058507165741|8.9037230502048|8.7730258847253|-9.6272939661156|-9.6272939661156|-9.6272939661156|-9.6272939661156|-9.6272939661156|-9.6272939661156|-9.6272939661156|-9.8440249078246|-9.8440249078246|-9.8440249078246|-9.9829581919689|-9.9829581919689|-9.9829581919689|-9.9829581919689|-9.9829581919689|-9.9829581919689|-9.9829581919689|||||||-9.9829581919689|-9.9829581919689|-9.9829581919689|-9.9829581919689|-9.9829581919689|-9.9829581919689|-9.9972780744717|-9.9972780744717|-9.9972780744717|-9.9972780744717|-10.054753625888|-10.288059380869|-10.471618872625|-10.471618872625|-10.471618872625|-10.471618872625|-10.471618872625|-10.471618872625|-10.471618872625|-10.471618872625|-10.471618872625|-10.471618872625|-10.471618872625|-10.471618872625|-10.471618872625|-10.471618872625|-10.471618872625|-10.471618872625|-10.471618872625|-10.471618872625|-10.471618872625|-10.512354565707|-10.715673606863|-10.715673606863|-10.715673606863|-10.715673606863|-10.715673606863|-10.715673606863|-10.715673606863|-10.715673606863|-10.715673606863|-10.801018935249|-10.801018935249|-10.801018935249|-10.801018935249|-11.103354592903|-11.268887861417|-11.268887861417|-11.268887861417|-11.353208656495|-11.446281277394|-11.446281277394|-11.446281277394|-11.446281277394|-11.446281277394|-11.446281277394|-11.446281277394|-11.446281277394|-11.446281277394|-11.446281277394|-11.666423571612|-11.744915022349|-11.829904995467|-11.957672607133|-12.134080899235|-12.343978365788|-12.520532193592|10.682400143779|10.682400143779|||10.682400143779|10.682400143779|10.682400143779|10.682400143779|10.682400143779|10.453222765566|10.155246962045|-11.909213123846|-11.909213123846|-11.909213123846|-11.909213123846|-11.909213123846|-11.909213123846|-11.909213123846|-11.909213123846|-11.909213123846|-11.909213123846|-11.916806410036|-11.916806410036|-11.987007404125|-12.145008379394|-12.311120146043|-12.620689146526|-13.094099142825|-13.126221076951|-13.241356735214|-13.977063210788|11.597471546813|11.597471546813|11.597471546813|10.446401133846|10.446401133846|10.446401133846|9.8616033292952|9.8616033292952||||9.8616033292952|9.8616033292952|9.8616033292952|9.8616033292952|9.8616033292952|9.8616033292952|9.8616033292952|9.8616033292952|9.8616033292952|9.8616033292952|9.8616033292952|9.8616033292952|9.8616033292952|9.8616033292952|9.8616033292952|9.8616033292952|9.8616033292952||9.8616033292952|9.8616033292952|9.8616033292952|9.8616033292952|9.8616033292952|9.8616033292952|9.8616033292952|9.8616033292952|9.8616033292952|9.8616033292952|9.8373365641902|9.4537076156746|9.2091572180922|9.2091572180922|9.2091572180922|9.2091572180922|9.2091572180922|9.2091572180922|9.2091572180922|9.2091572180922|9.2091572180922|9.2091572180922|9.2091572180922|9.2091572180922|9.2091572180922|9.2091572180922|9.2091572180922|9.2091572180922|9.2091572180922
07492|942801|/equities/beisheng-pharm|SHANGHAICOMP||-4.8498883045536|-4.8498883045536|-4.8498883045536|-4.9437650747676|-5.2047387568575|-5.2535985805835|-5.4234431958029|-5.5863043283095|-5.5863043283095|-5.5863043283095|-5.5863043283095|-5.5863043283095|-5.5863043283095|-5.7775606286382|-5.7885932789731|-5.7885932789731|-6.00227560066|-6.00227560066|-6.0958619544111|-6.1334658541746|-6.1334658541746|-6.1334658541746|-6.2771841859891|-6.3785380893365|-6.3888269248654|-6.3888269248654|-6.3888269248654|-6.3888269248654||-6.3888269248654|-6.3888269248654|-6.4225852294155|-6.5523170413119|-6.6859078077853|-6.7315278231281|6.1129815289376|6.1129815289376|6.1129815289376|6.1129815289376|6.1129815289376|6.1129815289376|6.1129815289376|6.1129815289376|6.0522746353811|6.0522746353811|6.0522746353811|6.0522746353811|6.0522746353811|6.0522746353811|6.0522746353811|6.0522746353811|6.0522746353811|6.0522746353811|6.0522746353811|6.0522746353811|6.0522746353811|6.0522746353811|6.0522746353811|5.9773146112105|5.9773146112105|5.9264607649534|5.9221095475959|5.9221095475959|5.9221095475959|5.9221095475959|5.9221095475959|5.9221095475959|5.8562329779518|5.7869255024473|5.6466365898441|-6.0996873721233|-6.0996873721233|-6.0996873721233|-6.0996873721233|-6.0996873721233|-6.0996873721233|-6.0996873721233|-6.0996873721233|-6.0996873721233|-6.2046526123806|-6.3012807026753|-6.3253118346409|-6.3853463939248|-6.4487183680599|-6.5025161949085|-6.5025161949085|-6.5025161949085|-6.5025161949085|-6.5361293120833|||||||-6.6034770589903|-6.6087549512431|-6.6087549512431|-6.6087549512431|-6.6087549512431|-6.6087549512431|-6.6680609721657|-6.7300135994542|-6.7300135994542|-6.7639036868003|-6.7765597473678|-6.8461774864789|-6.846958296534|-6.846958296534|-6.846958296534|-7.0091650065959|-7.0091650065959|-7.0091650065959|-7.0091650065959|-7.0091650065959|-7.0091650065959|-7.0091650065959|-7.0091650065959|-7.0091650065959|-7.0091650065959|-7.1746278666987|-7.1973643461349|-7.2465160069071|-7.3916844987431|-7.4075245192981|-7.4075245192981|-7.4075245192981|-7.4075245192981|-7.4075245192981|-7.4075245192981|-7.4075245192981|-7.4075245192981|-7.4075245192981|-7.4075245192981|-7.4075245192981|-7.4075245192981|-7.4161384162347|-7.4635371749022|-7.4635371749022|-7.4635371749022|-7.5683745879176|-7.6162516721949|-7.6162516721949|-7.6162516721949|-7.6162516721949|-7.6162516721949|-7.6162516721949|-7.77750178276|-7.8497037256158|-7.8497037256158|-7.8497037256158|-7.8497037256158|-7.8497037256158|-7.9002265228603|-7.9241405608227|-8.0679337053355|-8.1604818005094|-8.2627576345348|-8.3197307845115|-8.4385900254779|-8.5356554980336|-8.6535060665407|-9.0794511394808|-9.5721679878576|||8.0978787327569|8.0978787327569|7.674309931945|7.5127155819373|7.5127155819373|7.5127155819373|7.4169066260079|6.8515632494532|6.799853079384|6.799853079384|6.799853079384|6.799853079384|6.799853079384|-7.7871402034874|-7.7871402034874|-7.7871402034874|-7.7871402034874|-7.7871402034874|-7.7871402034874|-7.8684890545866|-7.9749878818747|-8.0583200118008|-8.1548000597361|-8.3414445479052|-8.4359806829197|-8.4359806829197|-8.6216451121152|-8.8510419436571|-8.8510419436571|-8.8510419436571|-8.8510419436571|-8.9089356073933|-8.958181970851|-8.958181970851|-8.958181970851||||-8.958181970851|-8.958181970851|-9.2607576245913|-9.3769528992583|-9.4132814283293|-9.5980902904848|-9.6299879249943|-9.6299879249943|-9.6666533877466|-10.094433880001|-10.094433880001|-10.094433880001|-10.094433880001|-10.094433880001|-10.094433880001|-10.094433880001|-10.094433880001||8.6394293143801|8.6394293143801|8.6394293143801|8.6394293143801|8.6394293143801|8.6394293143801|8.6394293143801|8.2371437631771|7.9462711107648|7.7775236513788|7.3664940366904|7.3664940366904|7.3664940366904|7.3664940366904|7.3664940366904|7.3664940366904|7.3664940366904|7.3664940366904|7.3664940366904|7.3664940366904|7.3664940366904|7.3664940366904|7.0366600630195|7.0285112192797|6.9643272102789|6.9643272102789|6.9643272102789|6.9643272102789|6.9643272102789
07493|100283|/equities/baotou-steel|SHANGHAICOMP||1.3776842663931|1.3776842663931|-1.4792831231857|-1.4792831231857|-1.4792831231857|-1.4792831231857|-1.4792831231857|-1.4792831231857|-1.4792831231857|-1.4792831231857|-1.4792831231857|-1.4792831231857|-1.4792831231857|-1.4947590220532|-1.4955049915766|-1.4955049915766|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388||-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.4998363653388|-1.5098181874185|-1.5275758207539|-1.5350842079299|-1.5623157908273|-1.5809064231264|-1.6065626764681|-1.6125606016501|-1.6125606016501|-1.6125606016501|-1.6125606016501|-1.6125606016501|-1.6149734280707|-1.6149734280707|-1.6149734280707|-1.6188593730001|-1.6359549147849|-1.6399498695537|-1.6521664785461|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6603553040713|-1.6887281188137|-1.7041423462901|-1.7462693014712|-1.7730769425598|-1.7817521790628|-1.7952801894219|-1.7969779914255|-1.7988644380961|-1.7999561063049|-1.7999561063049|||||||-1.8021734546288|-1.8046371749887|-1.8123746372868|-1.8200921513919|-1.8200921513919|-1.8417690438566|-1.8497433841822|-1.8619370924761|-1.8643745567324|-1.8667587353274|-1.8667587353274|-1.8733360303386|-1.8733360303386|-1.8733360303386|-1.8733360303386|-1.8747758791988|-1.8747758791988|-1.8747758791988|-1.8747758791988|-1.8747758791988|-1.8747758791988|-1.8747758791988|-1.8747758791988|-1.8747758791988|-1.8747758791988|-1.8858620906478|-1.8920689980858|-1.9067433918707|-1.9202703927614|1.8090445644081|1.8090445644081|1.8090445644081|1.8090445644081|1.8090445644081|1.8090445644081|1.8090445644081|1.8090445644081|1.8090445644081|1.8090445644081|1.8090445644081|1.8076262934954|1.8076262934954|1.8076262934954|1.7995847445893|1.7700941807879|1.7651046389621|1.7639689571196|1.7639689571196|1.7639689571196|1.7639689571196|1.7639689571196|1.7639689571196|1.7639689571196|1.7639689571196|1.7639689571196|1.7639689571196|1.7639689571196|1.7639689571196|1.7639689571196|1.7639689571196|1.7639689571196|1.7639689571196|-1.8515726297091|-1.8515726297091|-1.8515726297091|-1.8515726297091|-1.8515726297091|-1.8515726297091|-1.8515726297091|||-1.8728584679178|-1.8842872482993|-1.8895983076032|-1.8895983076032|-1.8895983076032|-1.8913381536581|-1.8913381536581|-1.8913381536581|-1.8913381536581|-1.8913381536581|-1.8913381536581|-1.8913381536581|-1.8913381536581|-1.8913381536581|-1.8913381536581|-1.8913381536581|-1.8913381536581|-1.8913381536581|-1.8913381536581|-1.8913381536581|-1.8913381536581|-1.8913381536581|-1.8913381536581|-1.8913381536581|-1.8913381536581|-1.8913381536581|-1.8913381536581|-1.8913381536581|-1.8913381536581|-1.8913381536581|-1.8913381536581|-1.8913381536581|-1.8913381536581|-1.8913381536581|-1.8913381536581||||-1.8913381536581|-1.8913381536581|-1.8913381536581|-1.8942646869662|-1.9136273804243|-1.9556970798236|-1.9603532644736|-1.9603532644736|-1.9603532644736|-1.9603532644736|-1.9603532644736|-1.9603532644736|-1.9603532644736|-1.9603532644736|-1.9603532644736|-1.9603532644736|-1.9603532644736||-1.9603532644736|-1.9603532644736|-1.9603532644736|-1.9603532644736|-1.9831702811439|-1.9940780912195|-2.0100867653726|-2.017874190635|-2.0220824451651|-2.0367583335997|-2.0419536698264|-2.0527262608654|-2.0558069260525|-2.0692298778348|-2.0748516809858|-2.0748516809858|1.9580447238997|1.9580447238997|1.9580447238997|1.9580447238997|1.9580447238997|1.9580447238997|1.9580447238997|1.9580447238997|1.9580447238997|1.9580447238997|1.9580447238997|1.9580447238997|1.9580447238997
07494|100996|/equities/beifang-chuang|SHANGHAICOMP||6.8192106713809|6.4113450833997|-7.5247591252139|-7.5247591252139|-7.7608436737911|7.0849342085799|7.0849342085799|7.0849342085799|7.0849342085799|7.0843712729305|7.0355019087171|-7.6780434212281|-7.6780434212281|-7.8750482754789|-8.0244980340625|-8.0344422664272|-8.2410469679951|-8.2867186498774|-8.3953793491666|-8.3953793491666|-8.3953793491666|-8.3953793491666|-8.4454476034159|-8.4454476034159|-8.4454476034159|-8.4454476034159|-8.4454476034159|-8.4454476034159||-8.4454476034159|-8.4454476034159|-8.4454476034159|-8.4454476034159|-8.4454476034159|-8.4454476034159|-8.4454476034159|-8.5316079629256|-8.6240090808155|-8.7527876916729|-8.7949013357917|-8.7949013357917|-8.7949013357917|-8.7949013357917|-8.7949013357917|-8.8121128750685|-8.8706806713611|-8.9124232987861|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-8.9864479373464|-9.0258043078724|-9.0258043078724|-9.0258043078724|-9.0258043078724|-9.1320051913067|-9.171134539599|-9.171134539599|-9.171134539599|-9.171134539599|-9.2031610810859|-9.2031610810859|-9.2031610810859|-9.2031610810859|||||||-9.2031610810859|-9.2031610810859|-9.2618462072592|-9.3323536221683|-9.3323536221683|-9.3323536221683|-9.372615529928|-9.3834866515805|-9.3834866515805|-9.3834866515805|-9.3834866515805|-9.3834866515805|-9.3834866515805|-9.3834866515805|-9.3834866515805|-9.3834866515805|-9.3834866515805|-9.3834866515805|-9.3834866515805|-9.3834866515805|-9.3834866515805|-9.3834866515805|-9.3834866515805|-9.3834866515805|-9.3834866515805|-9.5144295153805|-9.6721608311326|-9.6721608311326|-9.6721608311326|-9.6721608311326|-9.6721608311326|-9.6721608311326|-9.7096231944462|-9.7579145439356|-9.8371268916891|-9.9256963916141|-9.9596626700646|-9.9968471462734|9.4681444535679|9.4681444535679|9.4681444535679|9.4681444535679|9.4681444535679|9.4681444535679|9.4681444535679|9.4681444535679|9.4681444535679|9.4681444535679|9.4681444535679|9.4681444535679|9.4681444535679|9.4681444535679|9.4255506216199|9.4255506216199|9.4255506216199|9.4255506216199|9.4255506216199|9.4255506216199|9.4255506216199|9.4255506216199|9.4255506216199|9.4255506216199|9.4255506216199|9.4255506216199|9.4255506216199|9.4255506216199|9.3117228811218|9.2615472701943|9.2615472701943|||9.2615472701943|9.2395022420427|9.2395022420427|9.1501779514383|9.1501779514383|9.1501779514383|9.1501779514383|9.1501779514383|9.1501779514383|9.1501779514383|9.1501779514383|9.1501779514383|9.1501779514383|9.1501779514383|9.1501779514383|-9.9540420626868|-9.9540420626868|-9.9540420626868|-9.9540420626868|-10.01560233426|-10.051650681711|-10.051650681711|-10.051650681711|-10.051650681711|-10.051650681711|-10.051650681711|-10.051650681711|-10.051650681711|-10.051650681711|-10.051650681711|-10.051650681711|-10.051650681711|-10.051650681711|-10.051650681711|-10.051650681711||||-10.051650681711|-10.051650681711|-10.051650681711|-10.051650681711|-10.294521082871|9.4995021360194|9.4995021360194|9.4995021360194|9.4995021360194|9.4995021360194|9.4995021360194|9.4995021360194|9.4995021360194|9.4995021360194|9.4995021360194|9.4995021360194|9.4995021360194||9.4995021360194|9.3055161713154|9.3055161713154|9.3055161713154|9.3055161713154|9.3055161713154|9.3055161713154|9.3055161713154|9.3055161713154|9.3055161713154|9.3055161713154|9.3055161713154|9.3055161713154|9.3055161713154|9.3055161713154|9.3055161713154|9.3055161713154|9.3055161713154|9.3055161713154|9.3055161713154|9.3055161713154|9.3055161713154|9.2094030084177|9.2094030084177|9.1310030820154|9.1060527963136|9.1060527963136|9.0022805181581|8.9775336017695
07495|101200|/equities/yitai-coal-b|SHANGHAICOMP/MSCI_EEM_SMALLCAP||1.7123273707972|1.7123273707972|1.7123273707972|1.7123273707972|1.7123273707972|1.7123273707972|1.7019490751364|1.7019490751364|1.7019490751364|1.6034434275205|1.507548254549|1.4808313712141|1.4226459711416|-1.5456378830383|-1.5456378830383|-1.5456378830383|-1.5456378830383|-1.5456378830383|-1.5456378830383|-1.5456378830383|-1.5456378830383|-1.5456378830383|-1.5456378830383|1.5512357141232|1.5509840741925|1.5485379050366|1.512153176267|1.4809479755374||1.4641370135349|1.4641370135349|1.4641370135349|1.4641370135349|1.4641370135349|1.4641370135349|1.4641370135349|1.4641370135349|1.4641370135349|1.4641370135349|1.4641370135349|1.4641370135349|1.4641370135349|1.4641370135349|1.4572633524518|1.4266259294727|1.4199732455918|1.3950136336717|1.3950136336717|1.3950136336717|1.3950136336717|1.3950136336717|1.3950136336717|1.3702373342418|1.3557637153625|-1.3982847798344|-1.3982847798344|-1.3982847798344|-1.3982847798344|-1.3982847798344|-1.3982847798344|-1.3982847798344|-1.3982847798344|-1.3982847798344|-1.3982847798344|-1.3982847798344|-1.3982847798344|-1.3982847798344|-1.3982847798344|-1.3982847798344|-1.3982847798344|-1.3982847798344|-1.3982847798344|-1.3982847798344|-1.3982847798344|-1.3982847798344|-1.3982847798344|-1.3982847798344|-1.3982847798344|-1.3982847798344|-1.3982847798344|-1.3982847798344|-1.4267609570287|-1.4294344643881|-1.4294344643881|-1.4294344643881|-1.4294344643881|-1.4294344643881|-1.4294344643881|-1.4294344643881|||||||-1.4294344643881|-1.4294344643881|-1.4294344643881|-1.4294344643881|-1.4294344643881|-1.4294344643881|-1.4294344643881|-1.4294344643881|-1.4294344643881|-1.4294344643881|-1.4294344643881|-1.4294344643881|-1.4294344643881|-1.4294344643881|-1.4294344643881|-1.4294344643881|-1.4294344643881|-1.4294344643881|-1.4294344643881|-1.4294344643881|-1.4294344643881|-1.4548428468524|-1.4548428468524|-1.4548428468524|-1.4548428468524|-1.4548428468524|-1.4548428468524|-1.4548428468524|-1.4548428468524|-1.4715960701084|-1.4715960701084|-1.4806066707081|1.4022534839928|1.4022534839928|1.4022534839928|1.4022534839928|1.4022534839928|1.4022534839928|1.4022534839928|1.4022534839928|1.4022534839928|1.4022534839928|1.4022534839928|1.3928927175005|1.3841585640333|1.3838428594693|1.3581587051931|1.3433430565267|1.3409367019236|1.3400963074962|1.3394403531595|1.3352658685397|1.3352658685397|1.3350731262841|1.3336367551131|-1.4044083924304|-1.4044083924304|-1.4044083924304|-1.4044083924304|-1.4044083924304|-1.4044083924304|-1.4044083924304|-1.4044083924304|-1.4044083924304|-1.4044083924304|-1.4044083924304|-1.4044083924304|-1.4044083924304|-1.4062871305159|||-1.4147155969635|-1.4147155969635|-1.4147155969635|-1.4147155969635|-1.4147155969635|-1.4147155969635|-1.4147155969635|-1.4147155969635|-1.4147155969635|-1.4147155969635|-1.4147155969635|-1.4147155969635|-1.4147155969635|-1.4147155969635|-1.4147155969635|-1.4545728265462|-1.4905253846576|-1.5145281971749|-1.5172535248659|1.4342576793702|1.4342576793702|1.4342576793702|1.4342576793702|1.4342576793702|1.4342576793702|1.4342576793702|1.4342576793702|1.4342576793702|1.4342576793702|1.4333419062332|1.4127517107153|1.4127517107153|1.4127517107153|1.4127517107153|1.4127517107153||||1.4127517107153|1.4127517107153|1.4127517107153|1.4127517107153|1.4127517107153|1.4127517107153|1.4127517107153|1.4127517107153|1.4127517107153|1.4127517107153|1.4127517107153|1.4127517107153|1.4127517107153|1.4127517107153|1.4127517107153|1.4127517107153|1.4127517107153||1.4127517107153|1.4127517107153|1.4127517107153|1.4127517107153|1.3330824224331|1.3330824224331|-1.4046526833756|-1.4046526833756|-1.4046526833756|-1.4046526833756|-1.4046526833756|-1.4101696195849|-1.4270217686503|-1.4313019612994|-1.4373894758956|-1.4373894758956|-1.4373894758956|-1.453210566655|-1.4572676635529|-1.4572676635529|-1.4572676635529|-1.4572676635529|-1.4572676635529|-1.4572676635529|-1.4572676635529|-1.4683530106307|-1.47879491766|-1.47879491766|-1.47879491766
07496|100901|/equities/insigma|SHANGHAICOMP||-5.1667160719995|-5.1667160719995|-5.1667160719995|-5.3280177613501|-5.6172421795797|-5.6997135328663|-5.8835703981599|-5.9173012737508|-5.9173012737508|-5.9173012737508|-5.9173012737508|-5.9173012737508|-5.9173012737508|-6.07033446145|-6.2403718664905|-6.262079843179|-6.4261998691996|-6.4846662988089|-6.5524071046403|-6.5901054981548|-6.5901054981548|-6.5901054981548|-6.689561592561|-6.7595129134721|-6.9038849958933|-6.9038849958933|-6.9038849958933|-6.9038849958933||-6.9038849958933|-6.9038849958933|-6.9038849958933|-6.9038849958933|-7.0832057406678|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4842503550418|6.4311733896801|6.4311733896801|6.3829123401605|6.3829123401605|6.3829123401605|6.2749027834957|6.1937807253804|6.0978776412498|6.0978776412498|6.0931973145285|6.0302189904097|5.9310140385227|5.9310140385227|-6.527386657483|-6.527386657483|-6.527386657483|-6.527386657483|-6.527386657483|-6.527386657483|-6.527386657483|-6.527386657483|-6.5282075052864|-6.7652305105667|-6.8482392490486|-6.8482392490486|-6.8482392490486|-6.8482392490486|-6.8482392490486|-6.8482392490486|-6.8482392490486|-6.8482392490486|-6.8482392490486|||||||-6.8850484586768|-6.8850484586768|-6.9135954038943|-6.9135954038943|-6.9135954038943|-6.9135954038943|-6.9135954038943|-6.947519091786|-6.947519091786|-6.947519091786|-6.947519091786|-6.947519091786|-6.947519091786|-6.947519091786|-6.947519091786|-6.947519091786|-6.947519091786|-6.947519091786|-6.947519091786|-6.947519091786|-6.947519091786|-6.947519091786|-6.947519091786|-6.947519091786|-6.947519091786|-7.144129903357|-7.144129903357|-7.144129903357|-7.144129903357|-7.1994817110256|-7.1994817110256|-7.2314035552802|-7.2314035552802|-7.2314035552802|-7.2314035552802|-7.2314035552802|-7.2314035552802|-7.2314035552802|-7.2314035552802|-7.2314035552802|-7.2314035552802|-7.2314035552802|-7.2314035552802|-7.2314035552802|-7.2314035552802|-7.243225934115|-7.2482678414781|-7.2482678414781|-7.2482678414781|-7.2482678414781|-7.3875198365802|-7.4310067900685|-7.4310067900685|-7.4310067900685|-7.4310067900685|-7.4310067900685|-7.5038961049216|-7.5959958363791|-7.6544400375441|-7.7588221940017|6.9566084374364|6.9566084374364|6.9566084374364|6.9566084374364|6.9566084374364|6.9566084374364|6.9566084374364|6.9566084374364|6.9566084374364|||6.9566084374364|6.9566084374364|6.9566084374364|6.9329731657397|6.9329731657397|6.8783036022596|6.7347817718114|6.6425353221458|6.5185244732404|6.5185244732404|6.5185244732404|6.5185244732404|6.5185244732404|6.4650269540707|6.3662061937257|-7.3507806677482|-7.3507806677482|-7.3507806677482|-7.3507806677482|-7.3507806677482|-7.4175343136944|-7.6278159199995|-7.8503510752035|-8.0027172024251|-8.0027172024251|-8.122463748985|-8.3527374511885|-8.3530700412323|-8.3530700412323|-8.3530700412323|-8.3530700412323|-8.3530700412323|-8.3530700412323|-8.3530700412323|-8.3530700412323||||-8.3530700412323|-8.3530700412323|-8.5478555854746|7.4615405061301|7.4615405061301|7.4615405061301|7.4615405061301|7.4615405061301|7.4615405061301|7.4615405061301|7.4615405061301|7.4615405061301|7.4615405061301|7.4615405061301|7.4615405061301|7.4615405061301|7.4615405061301||7.4615405061301|7.4615405061301|7.4615405061301|7.4615405061301|7.4615405061301|7.4615405061301|7.4615405061301|7.0278229424751|6.994326090204|6.994326090204|6.994326090204|6.994326090204|6.6838508227982|6.6838508227982|6.6838508227982|6.6838508227982|6.6838508227982|6.6838508227982|6.6838508227982|6.6838508227982|6.6838508227982|6.6838508227982|6.6838508227982|6.6838508227982|6.6838508227982|6.6838508227982|6.6838508227982|6.6838508227982|6.6838508227982
07497|100868|/equities/inspur-soft|SHANGHAICOMP||-11.231576460836|-11.231576460836|-11.231576460836|-11.57675188806|-12.232502129634|-12.521668649337|-12.66162570716|-12.66162570716|-12.66162570716|-12.66162570716|-12.66162570716|-12.66162570716|-12.66162570716|-12.859028432116|-13.177195445679|-13.177195445679|-13.477995015937|-13.573327914165|-13.714253574926|-13.836047779001|-13.836047779001|-13.836047779001|-14.0750526173|-14.238392006808|-14.547102384494|-14.560287469962|-14.560287469962|-14.560287469962||-14.560287469962|-14.560287469962|-14.560287469962|-14.560287469962|-14.854208463142|-15.09412081342|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|14.025381242201|13.991448743742|13.991448743742|13.991448743742|13.892164927501|13.679628034189|13.549601961745|13.549601961745|-14.728290737854|-14.728290737854|-14.728290737854|-14.728290737854|-14.728290737854|-14.728290737854|-14.728290737854|-14.728290737854|-14.728290737854|-14.728290737854|-14.728290737854|-14.728290737854|-14.728290737854|-15.24865647288|-15.305815021705|-15.305815021705|-15.305815021705|-15.305815021705|-15.305815021705|-15.305815021705|-15.305815021705|-15.305815021705|-15.305815021705|||||||-15.305815021705|-15.305815021705|-15.305815021705|-15.305815021705|-15.305815021705|-15.305815021705|-15.422016453425|-15.631128814132|-15.829800734188|-15.829800734188|-15.829800734188|-15.829800734188|-15.829800734188|-15.829800734188|-15.829800734188|-15.829800734188|-15.829800734188|-15.829800734188|-15.829800734188|-15.829800734188|-15.829800734188|-15.829800734188|-15.829800734188|-15.829800734188|-15.829800734188|-16.019076429479|-16.019076429479|-16.019076429479|-16.019076429479|-16.108489732528|-16.108489732528|-16.307210370991|-16.526864943059|-16.526864943059|-16.532072739637|-16.607858239319|-16.812411763167|-16.812411763167|-16.812411763167|-16.812411763167|-16.812411763167|-16.812411763167|-16.812411763167|-16.812411763167|-16.812411763167|-16.963460031795|-16.963460031795|-16.963460031795|-16.963460031795|-16.963460031795|-17.154694934281|-17.154694934281|-17.154694934281|-17.154694934281|-17.154694934281|-17.154694934281|-17.357993968761|-17.560549136042|-17.65060909152|-17.727899793784|-18.057598822675|-18.057598822675|-18.057598822675|-18.057598822675|-18.057598822675|-18.057598822675|-18.057598822675|16.58547846929|16.58547846929|||16.58547846929|16.58547846929|16.307199024004|16.033554314289|15.940615281698|15.940127594865|15.805142755417|15.75182530075|15.662723564371|15.662723564371|15.662723564371|15.662723564371|15.662723564371|15.380249367008|15.083055136214|-16.824729013711|-16.824729013711|-16.824729013711|-16.824729013711|-16.842477004031|-16.86386343318|-17.155149414149|-17.155149414149|-17.155149414149|-17.155149414149|-17.155149414149|-17.20072179592|-17.265246770519|-17.579718481322|-17.752465657415|-17.775191517064|-17.775191517064|-17.775191517064|-17.775191517064|-17.775191517064||||-17.775191517064|-17.775191517064|-18.222435177906|16.116077169097|16.116077169097|16.116077169097|16.116077169097|16.116077169097|16.116077169097|16.116077169097|16.116077169097|16.116077169097|16.116077169097|16.116077169097|16.116077169097|16.116077169097|16.116077169097||16.116077169097|15.779530242987|15.667292753686|15.667292753686|15.667292753686|15.667292753686|15.667292753686|15.565881375726|15.448853983169|15.448853983169|15.448853983169|15.448853983169|15.448853983169|15.448853983169|15.448853983169|15.071743919932|15.071743919932|15.071743919932|15.071743919932|15.071743919932|15.071743919932|15.071743919932|15.071743919932|15.071743919932|14.84308044861|14.84308044861|14.84308044861|14.84308044861|14.84308044861
07498|100953|/equities/silver-plaza|SHANGHAICOMP||-4.5496938448512|-4.5496938448512|-4.5707710563434|-4.865301059274|-5.1442233440922|-5.1569149359118|-5.4299053730844|-5.5570275603889|-5.5570275603889|-5.5570275603889|-5.5570275603889|-5.5570275603889|-5.5570275603889|-5.8689194320703|5.2336933252544|5.2336933252544|5.2336933252544|5.2336933252544|5.2336933252544|-5.7076217146136|-5.7076217146136|-5.7076217146136|-5.7076217146136|-5.7076217146136|-5.7076217146136|-5.7076217146136|-5.7076217146136|-5.7076217146136||-5.7076217146136|-5.7076217146136|-5.7076217146136|-5.7134682835713|-5.8116315936132|-5.9396070284956|5.3810642909683|5.3810642909683|5.3810642909683|5.3810642909683|5.3810642909683|5.3810642909683|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7674787926567|-5.7786128095655|-5.7786128095655|-5.7786128095655|-5.8590144903427|-5.8888233469827|-5.8888233469827|-5.8888233469827|-5.8888233469827|-5.8888233469827|-5.8888233469827|-5.8888233469827|-5.8888233469827|-5.8888233469827|-5.8888233469827|-5.8888233469827|-5.8888233469827|-5.8888233469827|-5.9964701121497|-6.0149668262455|-6.0677409222891|-6.1267775689038|-6.1267775689038|-6.1267775689038|-6.1680862544281|-6.2267625462459|-6.3602916014909|-6.4469906768003|||||||-6.4810995889788|-6.4810995889788|-6.5248777028382|-6.5248777028382|-6.5248777028382|-6.5248777028382|-6.5248777028382|-6.5248777028382|-6.5248777028382|-6.5248777028382|-6.5248777028382|-6.5416901051956|-6.5416901051956|-6.5416901051956|-6.5416901051956|-6.5416901051956|-6.5416901051956|-6.5416901051956|-6.5416901051956|-6.5416901051956|-6.5416901051956|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|6.005718144252|5.9169089622785|5.8171211952953|-6.2671873154886|-6.2671873154886|-6.2671873154886|-6.2671873154886|-6.2671873154886|-6.2671873154886|-6.2671873154886|-6.2671873154886|-6.2671873154886|-6.2671873154886|-6.2671873154886|-6.2671873154886|-6.2671873154886|-6.2671873154886|-6.2671873154886|-6.2671873154886|-6.2671873154886|||-6.2671873154886|-6.2671873154886|-6.2671873154886|-6.2671873154886|-6.2671873154886|-6.2671873154886|-6.2671873154886|-6.2671873154886|-6.2671873154886|-6.2671873154886|-6.2671873154886|-6.2671873154886|-6.2671873154886|-6.2671873154886|-6.2671873154886|-6.2746526204488|-6.2801695093999|-6.4624933442817|-6.4624933442817|5.8020315647514|5.8020315647514|5.8020315647514|5.8020315647514|5.8020315647514|5.8020315647514|5.7483684222336|5.712075913442|5.6439826936055|5.6439826936055|5.4816473557473|5.3507190626993|5.3313543710592|5.2876160579128|5.2834623342534|5.2238472574045||||4.9018821192806|-5.3206035781873|-5.3206035781873|-5.3206035781873|-5.3206035781873|-5.3206035781873|-5.3206035781873|-5.3206035781873|-5.3206035781873|-5.3206035781873|-5.3206035781873|-5.3206035781873|-5.3206035781873|-5.3206035781873|-5.3773372889639|-5.4109302892818|-5.4960336833678||-5.5394819477623|-5.5661822962752|-5.5661822962752|-5.5661822962752|-5.6031581658492|-5.6031581658492|-5.6031581658492|-5.6031581658492|-5.6031581658492|-5.6031581658492|-5.6031581658492|-5.6031581658492|-5.6496201376528|-5.6657341317509|-5.6657341317509|-5.6657341317509|-5.7269269179607|-5.7921410347913|-5.876823481133|-5.8877099073473|-5.8877099073473|-5.8877099073473|-5.8877099073473|-5.8944243131902|-5.8944243131902|-5.8944243131902|-5.8944243131902|-5.9376938010615|-5.9589148792974
07499|1052666|/equities/ireader-tech|SHANGHAICOMP||-16.15499193019|-16.15499193019|-16.15499193019|-16.886657257283|-17.941675833964|-17.941675833964|-18.528529463106|-18.723294275382|-18.723294275382|-18.723294275382|-18.723294275382|-18.723294275382|-18.723294275382|-19.14088256423|-19.402571414042|-19.402571414042|-19.905635010454|-20.338483001627|-20.622204199805|-20.968523733133|-20.968523733133|-21.012247871816|-21.500275213917|-21.790305967022|-22.195895692694|-22.406143539448|-22.406143539448|-22.406143539448||-22.406143539448|-22.406143539448|-22.787380926366|-23.287137717076|-23.287137717076|-25.121263735899|21.036061896849|21.036061896849|21.036061896849|21.036061896849|21.036061896849|21.036061896849|21.036061896849|21.036061896849|21.036061896849|21.036061896849|21.036061896849|21.036061896849|21.036061896849|21.036061896849|21.036061896849|21.036061896849|21.036061896849|21.036061896849|21.036061896849|21.036061896849|21.036061896849|21.036061896849|20.738182481144|20.738182481144|20.738182481144|20.738182481144|20.738182481144|20.738182481144|20.738182481144|20.738182481144|20.738182481144|20.738182481144|20.738182481144|19.841314774988|18.108127680352|17.535697503146|-20.116059514621|-20.116059514621|-20.116059514621|-20.116059514621|-20.116059514621|-20.116059514621|-20.116059514621|-20.116059514621|-20.788398765568|-20.977665078909|-21.017961648074|-21.397178600196|-21.411830846604|-21.411830846604|-21.411830846604|-21.411830846604|-21.411830846604|-21.411830846604|||||||-21.411830846604|-21.411830846604|-21.411830846604|-21.411830846604|-21.411830846604|-21.411830846604|-21.759812081452|-22.018123640613|-22.267914893446|-22.513795563708|-22.692550338121|-23.003390167391|-23.429046518566|-23.429046518566|-23.429046518566|-24.022827977342|-24.224254681448|-24.766203571436|-24.766203571436|-24.766203571436|-24.766203571436|-24.766203571436|-24.766203571436|-24.766203571436|-24.766203571436|-24.766203571436|-24.766203571436|-24.766203571436|-24.766203571436|-25.091892323093|-25.337658124054|-25.582019352965|-25.582019352965|-25.582019352965|-25.582019352965|-25.787087288203|-25.787087288203|-25.787087288203|-25.787087288203|-25.787087288203|-25.787087288203|-26.13120878041|-26.427453759646|-26.7871661286|-26.7871661286|-27.457962471075|-28.459402885511|-28.516977475105|-28.516977475105|-28.583862911792|-29.248737479946|-29.728596742176|-29.858327882206|-29.858327882206|-29.858327882206|-29.858327882206|-30.121476191852|-30.914417817166|-31.199353511654|-31.2581703481|-31.912412040423|-32.198234947733|-32.649150433598|-33.197944180235|-34.52827137495|-35.036014598399|-35.036014598399|28.702774649302|28.702774649302|||28.702774649302|28.702774649302|28.702774649302|28.702774649302|28.702774649302|28.702774649302|25.491972425955|25.175150999044|25.175150999044|23.776833994096|23.044260112119|22.762359067335|22.762359067335|22.254288378174|22.123098151348|-28.575075474813|-28.575075474813|-28.575075474813|-28.575075474813|-28.575075474813|-29.395082835173|-30.301758426004|-31.284176554473|-32.903529288804|26.215360730982|26.215360730982|26.215360730982|26.215360730982|26.215360730982|26.215360730982|26.215360730982|26.215360730982|26.215360730982|23.13706853003|-27.675181247795||||-27.675181247795|-27.675181247795|-27.675181247795|-27.84322679555|-27.84322679555|-27.84322679555|-27.84322679555|-27.84322679555|-27.84322679555|-27.84322679555|-27.84322679555|-27.84322679555|-27.84322679555|-27.84322679555|-27.84322679555|22.98488718214|22.98488718214||22.98488718214|22.98488718214|22.98488718214|22.98488718214|22.98488718214|22.98488718214|21.647095639865|20.836773509626|19.760859616205|18.85095462049|18.193282648866|17.97142574185|17.676027953557|17.231697810945|17.134133037296|17.134133037296|16.864697979687|16.864697979687|16.864697979687|16.864697979687|16.864697979687|16.864697979687|16.864697979687|16.666887440945|16.503295698758|16.503295698758|16.503295698758|16.503295698758|16.503295698758
07500|996078|/equities/jack-sewing-machine-co-ltd|SHANGHAICOMP||-20.412981235718|-20.412981235718|-20.412981235718|-20.412981235718|-20.750533964606|-20.91423834397|-20.91423834397|-21.110264869019|-21.161209002882|-21.161209002882|-21.161209002882|-21.161209002882|-21.161209002882|-21.601343993511|20.259214478582|20.259214478582|20.259214478582|20.259214478582|20.259214478582|20.259214478582|20.259214478582|20.259214478582|20.259214478582|20.259214478582|20.259214478582|20.259214478582|20.259214478582|20.259214478582||20.259214478582|20.259214478582|20.259214478582|20.259214478582|20.259214478582|20.259214478582|20.259214478582|20.259214478582|20.259214478582|20.259214478582|20.259214478582|20.259214478582|20.248471412724|20.248471412724|20.248471412724|20.248471412724|20.248471412724|20.248471412724|20.248471412724|20.248471412724|20.248471412724|20.248471412724|20.216635025944|20.166261873208|19.829512856057|19.829512856057|19.829512856057|19.829512856057|19.829512856057|19.829512856057|19.829512856057|19.829512856057|19.829512856057|19.829512856057|19.829512856057|19.829512856057|19.829512856057|19.829512856057|19.829512856057|19.829512856057|19.829512856057|19.829512856057|19.829512856057|19.829512856057|19.829512856057|19.829512856057|19.829512856057|19.829512856057|19.829512856057|19.829512856057|19.829512856057|19.829512856057|19.829512856057|19.829512856057|19.829512856057|19.829512856057|19.829512856057|19.829512856057|19.829512856057|19.829512856057|||||||19.829512856057|19.775992267321|19.775992267321|19.775992267321|19.221657718763|19.181842659961|19.070381004557|19.060839749836|19.060839749836|18.982043691766|18.911341123459|18.911341123459|18.911341123459|18.911341123459|18.911341123459|18.911341123459|18.600730731013|-20.814506773189|-20.814506773189|-20.814506773189|-20.814506773189|-20.814506773189|-20.814506773189|-20.814506773189|-20.814506773189|-20.814506773189|-20.814506773189|19.260415975087|19.260415975087|19.260415975087|19.260415975087|19.260415975087|19.260415975087|19.260415975087|19.260415975087|19.260415975087|19.260415975087|19.260415975087|19.260415975087|19.260415975087|19.260415975087|19.260415975087|19.156017135506|19.092522438994|19.092522438994|19.092522438994|19.092522438994|19.092522438994|19.092522438994|19.065846114806|19.065846114806|19.065846114806|18.915384881421|18.73376138202|18.648623545872|18.044581819361|17.701757352424|17.633063546897|17.622293728458|17.593324541883|17.593324541883|17.424250682014|-19.240280995714|-19.240280995714|-19.240280995714|-19.240280995714|-19.240280995714|-19.240280995714|-19.245867607712|||-19.257031910996|-19.257031910996|-19.257031910996|-19.257031910996|-19.257031910996|-19.257031910996|-19.257031910996|-19.257031910996|-19.396146766985|-19.719607768947|-19.89123019741|-20.055256838776|-20.260839880813|-20.30383057031|-20.30383057031|-20.30383057031|-20.30383057031|-20.30383057031|-20.30383057031|-20.30383057031|-20.30383057031|-20.30383057031|-20.30383057031|-20.30383057031|-20.30383057031|-20.30383057031|-20.30383057031|-20.30383057031|-20.390933812371|-20.390933812371|-20.390933812371|-20.390933812371|-20.390933812371|-20.390933812371|-20.390933812371||||-20.390933812371|-20.390933812371|-20.390933812371|-20.390933812371|-20.576036997097|-20.956707393082|-21.012452667458|-21.31994710311|-21.502164791522|-21.600952320379|-21.600952320379|-21.600952320379|-21.664178482964|-21.664178482964|-21.664178482964|-21.664178482964|-21.664178482964||-21.711673669058|-21.711673669058|-21.711673669058|-21.711673669058|-21.954081566288|-22.160089739112|-22.24232192387|-22.356114225012|-22.356114225012|-22.356114225012|-22.356114225012|-22.356114225012|-22.510141124968|-22.510141124968|-22.788260789864|-22.788260789864|-23.176400021439|-23.443777326881|-23.518085961143|-23.536762242626|-23.938070408846|21.309471378306|21.309471378306|21.309471378306|21.309471378306|21.309471378306|21.309471378306|21.309471378306|21.309471378306
07501|101126|/equities/jangho-curtain|SHANGHAICOMP||-6.3419695394903|-6.3419695394903|-6.3419695394903|-6.5755219214128|-6.8991626536609|6.1151954696373|6.1151954696373|6.1151954696373|6.1151954696373|6.1151954696373|5.9391063899681|-6.4709103817578|-6.4709103817578|-6.4709103817578|-6.625197998638|-6.625197998638|-6.824664557372|6.1938310557631|6.1938310557631|6.1938310557631|6.1938310557631|6.1938310557631|6.1938310557631|6.1938310557631|6.1938310557631|6.1938310557631|6.1938310557631|6.0381455878447||6.0029395134394|-6.5970497240322|-6.5970497240322|-6.6200552372687|-6.7172836891537|-6.7519818270345|-6.801646652502|-6.8718296319049|-6.8763641083527|-6.8763641083527|-6.8763641083527|-6.8763641083527|-6.8763641083527|-6.8763641083527|-6.8763641083527|-6.9026268018935|-6.9206963130339|-7.0013293235947|-7.098143839113|-7.1790048596203|-7.1790048596203|-7.2627830501993|-7.3314255074881|-7.3610282823137|-7.3616980628494|-7.3667301843167|-7.3667301843167|-7.3667301843167|-7.3667301843167|-7.3667301843167|-7.3667301843167|-7.3667301843167|-7.3667301843167|-7.3667301843167|-7.3667301843167|-7.3667301843167|-7.3667301843167|-7.3667301843167|-7.3667301843167|-7.3667301843167|-7.3667301843167|-7.4108111802737|-7.4964570937334|-7.5821746386619|-7.7421286651425|-7.7421286651425|-7.7421286651425|-7.7421286651425|-7.7421286651425|-7.75625404483|-7.8408378138136|-7.9298197973648|-7.9770218783925|-8.063913417559|-8.078237083997|-8.1730408441641|-8.2589345520976|-8.2632606632448|-8.3269562861363|-8.3621735198675|||||||-8.4542265771566|-8.4542265771566|-8.4708070356248|-8.540099117736|-8.540099117736|-8.540099117736|-8.6101099358444|-8.7279001459418|-8.7882222053009|-8.8541359765218|-8.8873732733381|-8.9770820060982|-9.0195449801155|-9.0195449801155|-9.1251410440606|-9.1251410440606|-9.1251410440606|-9.1251410440606|-9.1251410440606|-9.1251410440606|-9.1251410440606|-9.1251410440606|-9.1251410440606|-9.1251410440606|-9.1251410440606|-9.2446012448384|-9.3617784658089|-9.4864205959787|-9.5432451172393|8.662246550188|8.662246550188|8.662246550188|8.662246550188|8.662246550188|8.662246550188|8.662246550188|8.662246550188|8.662246550188|8.662246550188|8.662246550188|8.662246550188|8.662246550188|8.662246550188|8.662246550188|8.662246550188|8.662246550188|8.662246550188|8.662246550188|8.662246550188|8.662246550188|8.662246550188|8.662246550188|8.662246550188|8.662246550188|8.662246550188|8.662246550188|8.662246550188|8.662246550188|8.662246550188|8.662246550188|8.662246550188|8.662246550188|8.4824961965454|8.249956378234|8.249956378234|8.249956378234|8.249956378234|8.249956378234|8.249956378234|||8.249956378234|8.249956378234|8.1721736158403|8.0126839760244|8.0126839760244|7.96242598729|7.6738070827575|7.5590449371602|7.5590449371602|7.5590449371602|7.5590449371602|7.5590449371602|7.5590449371602|7.5590449371602|7.5590449371602|7.5590449371602|7.5590449371602|7.5590449371602|7.5590449371602|7.5590449371602|7.4972719659039|7.4869691519416|7.3899655770898|7.3414945116183|7.3414945116183|7.3414945116183|7.3414945116183|7.3414945116183|7.3414945116183|7.3177715132127|7.1563231323837|7.1563231323837|7.0581367915073|6.9673741068221|6.8954157526599||||6.5054620035608|-7.2171574805228|-7.2171574805228|-7.2171574805228|-7.3346193602845|-7.476799573188|-7.4886660197101|-7.5928108976424|-7.5928108976424|-7.5928108976424|-7.5928108976424|-7.5928108976424|-7.5928108976424|-7.5928108976424|-7.5928108976424|-7.5928108976424|-7.5928108976424||-7.6659011097021|-7.6724637984013|-7.6724637984013|-7.6724637984013|-7.8760046574774|-7.8760046574774|-7.9170478410139|-7.9170478410139|-7.9170478410139|-7.9170478410139|-7.9170478410139|-7.9170478410139|-7.9170478410139|-7.9170478410139|-7.9170478410139|-7.9170478410139|-7.9967198445415|-8.0824664250585|-8.1003904862135|-8.1003904862135|-8.2287670553757|7.634813451484|7.634813451484|7.634813451484|7.634813451484|7.634813451484|7.634813451484|7.634813451484|7.634813451484
07502|994601|/equities/jason-furniture-hangzhou-co-ltd|SHANGHAICOMP/EMCONSGROWTH||33.948078291126|33.119529874797|32.801678157325|-36.001375705699|-36.001375705699|-36.001375705699|-36.001375705699|-36.001375705699|-36.001375705699|-36.001375705699|-36.001375705699|-36.001375705699|-36.001375705699|-36.46932250307|-36.46932250307|-36.46932250307|-36.46932250307|-36.46932250307|-36.46932250307|-36.46932250307|-36.46932250307|-36.46932250307|-36.46932250307|-36.46932250307|-36.639790835236|-36.639790835236|-36.639790835236|-36.639790835236||-36.639790835236|-36.639790835236|-36.639790835236|-36.791990825705|-37.087579859103|-37.087579859103|-37.316641746731|-37.316641746731|-37.401268361643|-37.698078551375|-38.103984285387|-38.103984285387|-38.263317983451|-38.270947135896|-38.270947135896|-38.505304270578|-38.505304270578|-38.534227085989|-39.275807381649|-39.452116444352|-39.452116444352|-39.452116444352|-39.452116444352|-39.452116444352|-39.452116444352|-39.452116444352|-39.452116444352|-39.452116444352|-39.452116444352|-39.452116444352|-39.452116444352|-39.452116444352|-39.452116444352|-39.452116444352|-39.452116444352|-39.452116444352|||||-39.452116444352|-39.452116444352|-39.990130586362|-40.241057284379|-40.241057284379|-40.241057284379|-40.367839901209|-40.633444835816|-40.633444835816|-40.809385354954|-41.164317934202|-41.563685143973|-41.979650193879|-41.985575695437|-41.985575695437|-41.985575695437|-41.985575695437|-42.145083766957|-42.426205482504|-43.255226813446|||||||40.159438024465|40.159438024465|40.159438024465|40.159438024465|40.159438024465|40.159438024465|40.159438024465|40.159438024465|40.159438024465|40.159438024465|40.159438024465|40.159438024465|40.159438024465|40.159438024465|40.159438024465|40.159438024465|40.159438024465|40.159438024465|39.991598856122|-44.108973268493|-44.108973268493|-44.108973268493|-44.108973268493|-44.108973268493|-44.108973268493|-44.155527278034|-44.16614126745|-44.427936284445|-44.890767055752|40.722488726231|40.722488726231|40.722488726231|40.722488726231|40.722488726231|40.722488726231|40.722488726231|40.722488726231|40.722488726231|40.722488726231|40.722488726231|40.722488726231|40.722488726231|40.722488726231|40.722488726231|39.145429397442|39.145429397442|39.145429397442|38.086035384975|36.708263739748|36.708263739748|36.708263739748|36.139737615766|35.858238766153|35.858238766153|35.858238766153|35.858238766153|35.59748879799|35.491097994742|35.392673923194|35.392673923194|35.392673923194|35.392673923194|35.392673923194|35.392673923194|35.392673923194|35.392673923194|35.392673923194|35.392673923194|35.392673923194|||35.392673923194|35.392673923194|35.392673923194|35.392673923194|35.026388935616|35.026388935616|34.226543643265|33.747269341448|-38.584231558683|-38.584231558683|-38.584231558683|-38.584231558683|-38.584231558683|-38.584231558683|-38.584231558683|-38.584231558683|-38.584231558683|-39.136367788185|-39.448559689223|-39.448559689223|-39.448559689223|-39.448559689223|-39.448559689223|-39.448559689223|-39.589510731894|-40.049455224362|-40.528840553857|-40.555831407707|-40.555831407707|-40.555831407707|-40.555831407707|-40.947880844031|-40.947880844031|-41.200423244805|-41.487794333263||||-41.487794333263|-41.487794333263|-41.487794333263|-41.804771667899|-42.518635703658|-43.724595972272|-43.915659953458|-44.485495483843|-44.485495483843|-44.485495483843|-44.485495483843|-44.485495483843|-44.485495483843|-44.485495483843|-44.485495483843|-44.485495483843|-44.485495483843||-44.485495483843|-44.485495483843|-44.485495483843|-44.485495483843|-44.485495483843|-45.406500442722|-45.406500442722|-45.406500442722|-45.406500442722|-45.406500442722|-45.406500442722|-45.406500442722|-46.470555208235|-46.585061495071|-47.310622577938|-47.847913509246|43.428729865666|43.428729865666|43.428729865666|43.428729865666|43.428729865666|43.428729865666|43.428729865666|43.428729865666|42.781921013324|41.971750535962|41.971750535962|41.971750535962|41.971750535962
07503|100726|/equities/changjiang-ele|SHANGHAICOMP||-24.495325227834|-24.495325227834|-24.495325227834|-24.495325227834|-25.466472674583|-25.958301598468|-26.130891436381|-26.858768906905|-27.383162534853|-27.383162534853|-27.383162534853|-27.383162534853|-27.509929691934|-27.509929691934|-27.509929691934|-27.509929691934|-28.027968904486|-28.027968904486|-28.027968904486|-28.027968904486|-28.027968904486|-28.027968904486|-28.549966517544|-28.827740235965|-29.505821912201|-29.810357959968|-30.263333424113|-30.263333424113||-30.263333424113|-30.263333424113|-30.263333424113|-30.278148342262|-30.511276325794|-30.698640913005|-30.714600026867|-30.942888405877|-31.002999852998|-31.002999852998|-31.002999852998|-31.002999852998|-31.002999852998|-31.002999852998|-31.002999852998|-31.002999852998|-31.002999852998|-31.359999417047|-31.89944367804|29.825088695245|29.825088695245|29.825088695245|29.825088695245|29.825088695245|29.825088695245|29.825088695245|29.825088695245|29.825088695245|29.825088695245|29.690096541198|29.620663717888|29.60711557912|29.60711557912|29.406626075814|29.406626075814|29.406626075814|29.406626075814|29.406626075814|29.307916581973|28.968240778032|28.179157831473|28.027396840302|27.874329428372|27.666477473243|26.543307604242|-30.607829296225|-30.607829296225|-30.607829296225|-30.607829296225|-30.607829296225|-31.441475881066|-32.037930722054|-32.037930722054|-32.037930722054|-32.063291574746|-32.063291574746|-32.063291574746|-32.063291574746|-32.063291574746|-32.063291574746|||||||-32.063291574746|-32.063291574746|-32.063291574746|-32.063291574746|-32.063291574746|-32.063291574746|-32.063291574746|-32.631434786352|-33.263816263977|30.251471586189|30.251471586189|30.251471586189|30.251471586189|30.251471586189|30.251471586189|30.251471586189|30.251471586189|30.251471586189|29.6527447912|-33.240300788216|-33.240300788216|-33.240300788216|-33.240300788216|-33.240300788216|-33.240300788216|-33.265927172654|-33.265927172654|-33.435712544704|-33.435712544704|-33.974517252252|-33.974517252252|-33.974517252252|-34.556132248652|-34.556132248652|-35.149592642003|32.281364892969|32.281364892969|32.281364892969|32.281364892969|32.281364892969|32.281364892969|32.281364892969|32.281364892969|32.281364892969|32.281364892969|32.281364892969|32.281364892969|32.281364892969|32.281364892969|32.281364892969|32.281364892969|32.281364892969|32.281364892969|31.408784247045|31.408784247045|29.771311044354|29.771311044354|29.771311044354|29.771311044354|29.771311044354|29.771311044354|29.771311044354|29.771311044354|29.771311044354|29.771311044354|29.771311044354|29.771311044354|29.771311044354|29.771311044354|||29.771311044354|29.737567954217|29.405048667565|29.405048667565|29.405048667565|29.405048667565|29.405048667565|28.922274601873|28.093210960901|28.093210960901|28.093210960901|28.093210960901|28.093210960901|28.093210960901|28.093210960901|28.093210960901|28.093210960901|-31.311072205403|-31.311072205403|-31.311072205403|-31.311072205403|-31.311072205403|-31.311072205403|-31.311072205403|-31.311072205403|-31.311072205403|-31.311072205403|-31.311072205403|-31.311072205403|-31.311072205403|-31.486747051718|-31.774008205205|-31.774008205205|-31.92278801365|-32.486986970055||||-32.603318690313|-33.095908693752|-34.631009689394|-37.016121351524|-38.40619954038|-38.40619954038|32.868612648932|32.868612648932|32.868612648932|32.868612648932|32.868612648932|32.868612648932|32.868612648932|32.868612648932|32.868612648932|32.868612648932|31.461236717401||30.611930584574|29.538238125338|29.538238125338|29.538238125338|29.538238125338|29.538238125338|29.538238125338|29.538238125338|29.274709257035|28.481900568967|28.366000780535|28.231110715284|27.494567499573|26.653407637737|26.636100813945|26.636100813945|26.636100813945|26.636100813945|26.636100813945|26.636100813945|26.636100813945|26.636100813945|26.636100813945|26.636100813945|26.636100813945|26.636100813945|26.636100813945|26.636100813945|26.636100813945
07504|955766|/equities/jchx-mining-management-co-ltd|SHANGHAICOMP||37.139160157124|36.78906525603|35.557534807993|-39.399626625252|-39.399626625252|-39.399626625252|-39.399626625252|-39.399626625252|-39.399626625252|-39.399626625252|-39.399626625252|-39.399626625252|-39.399626625252|-40.000439419423|36.235958721549|36.235958721549|36.235958721549|36.235958721549|35.898640110717|35.898640110717|35.898640110717|35.898640110717|35.898640110717|35.898640110717|35.898640110717|35.898640110717|35.898640110717|35.216267747599||35.153292961716|35.153292961716|34.798594528174|34.798594528174|34.798594528174|34.798594528174|34.260731562831|-36.944972324689|-36.944972324689|-36.944972324689|-36.944972324689|-36.944972324689|-36.944972324689|-36.944972324689|-36.944972324689|-36.944972324689|-36.944972324689|-36.944972324689|-36.944972324689|-36.944972324689|-36.944972324689|-36.944972324689|-36.944972324689|-36.944972324689|-36.944972324689|-36.944972324689|-36.944972324689|-36.944972324689|-36.944972324689|-36.944972324689|-36.944972324689|-36.944972324689|-36.944972324689|-36.944972324689|-36.944972324689|-36.944972324689|-36.952004444844|-36.952004444844|-37.367783030146|-37.556979983243|-37.801289686892|-37.801289686892|-37.801289686892|-37.801289686892|-37.801289686892|-37.801289686892|-37.801289686892|-37.801289686892|-37.801289686892|-37.801289686892|-38.326987515261|-38.582432453593|-38.582432453593|-38.582432453593|-38.683257306903|-39.200286456048|36.019023022347|36.019023022347|36.019023022347|36.019023022347|||||||36.019023022347|36.019023022347|36.019023022347|36.019023022347|36.019023022347|36.019023022347|36.019023022347|35.654469473819|35.356692635547|35.356692635547|34.989630946454|34.989630946454|34.989630946454|34.989630946454|34.989630946454|34.989630946454|34.989630946454|34.989630946454|34.989630946454|33.456811967753|33.332187756224|33.332187756224|33.332187756224|33.332187756224|32.212988650715|32.139986236797|31.73609755647|31.385805903503|31.385805903503|31.385805903503|31.385805903503|31.385805903503|31.385805903503|31.013019510842|31.013019510842|31.013019510842|30.617650684424|30.617650684424|30.617650684424|30.617650684424|30.617650684424|30.617650684424|30.617650684424|30.617650684424|30.617650684424|30.617650684424|30.617650684424|29.741835153443|29.321812031667|29.321812031667|29.321812031667|29.301358552413|29.301358552413|29.301358552413|29.301358552413|-32.511186235138|-32.511186235138|-32.511186235138|-32.511186235138|-32.595347809508|-32.595347809508|-32.595347809508|-32.595347809508|-32.595347809508|-32.595347809508|-32.595347809508|-32.595347809508|-32.595347809508|-33.06232183292|||-33.06232183292|-33.06232183292|-33.06232183292|-33.06232183292|-33.06232183292|-33.06232183292|-33.06232183292|-33.06232183292|-33.06232183292|-33.06232183292|-33.06232183292|-33.06232183292|-33.06232183292|-33.06232183292|-33.06232183292|-33.06232183292|-33.06232183292|-33.06232183292|-33.06232183292|-33.06232183292|-33.352579517656|-33.922866630879|-33.993740506003|-34.06943074057|-34.06943074057|-34.06943074057|-34.06943074057|-34.06943074057|-34.230478931241|30.718196716575|30.718196716575|30.718196716575|30.718196716575|30.718196716575|30.718196716575||||30.718196716575|30.718196716575|30.718196716575|30.718196716575|30.718196716575|30.718196716575|30.718196716575|30.718196716575|30.490218099254|29.851353257119|29.030391897559|-32.904407844413|-32.904407844413|-32.904407844413|-32.904407844413|-32.904407844413|-32.969896591889||29.23368344091|29.23368344091|29.23368344091|29.23368344091|29.23368344091|29.23368344091|29.23368344091|29.23368344091|29.23368344091|29.23368344091|29.23368344091|29.23368344091|29.23368344091|29.23368344091|29.23368344091|29.23368344091|29.23368344091|29.23368344091|29.23368344091|29.23368344091|29.23368344091|29.23368344091|29.23368344091|29.23368344091|28.428444810816|28.428444810816|28.428444810816|28.428444810816|28.275493246657
07505|942793|/equities/jdm-jingda-machine-ningbo-ltd|SHANGHAICOMP||-6.7284344446451|-6.7284344446451|-6.7284344446451|-6.7599272740981|-7.2604749482099|-7.3638609295888|-7.6270675798041|-7.7346570253586|-7.7346570253586|-7.7346570253586|-7.7346570253586|-7.7346570253586|-7.7346570253586|-7.965730084337|-8.3235889953123|-8.3739878647578|-8.5617598329895|-8.5617598329895|-8.5617598329895|7.8700138245528|7.8700138245528|7.8700138245528|7.8700138245528|7.8700138245528|7.8700138245528|7.8700138245528|7.8700138245528|7.8700138245528||7.8700138245528|7.8700138245528|7.8700138245528|7.8700138245528|7.8700138245528|7.8700138245528|7.8700138245528|7.8700138245528|7.8700138245528|7.8700138245528|7.8700138245528|7.8700138245528|7.8700138245528|7.8700138245528|7.8700138245528|7.8700138245528|7.8700138245528|7.8700138245528|7.8700138245528|7.8700138245528|7.8700138245528|7.8700138245528|7.8700138245528|7.8700138245528|7.8700138245528|7.8700138245528|7.8700138245528|7.8700138245528|7.8700138245528|7.8700138245528|7.6841484072366|-8.6501096378407|-8.6501096378407|-8.6501096378407|-8.6501096378407|-8.6501096378407|-8.6501096378407|-8.6501096378407|-8.6501096378407|-8.6501096378407|-8.6501096378407|-8.6501096378407|-8.6501096378407|-8.6501096378407|-8.6501096378407|-8.6501096378407|-8.6501096378407|-8.6501096378407|-8.6501096378407|-8.6773440452241|-8.8032641611746|-8.8032641611746|-8.8744622143025|-8.8744622143025|-9.2388469810745|8.714431729073|8.714431729073|8.714431729073|8.714431729073|8.714431729073|||||||8.714431729073|8.714431729073|8.714431729073|8.714431729073|8.714431729073|8.714431729073|8.714431729073|8.714431729073|8.714431729073|8.714431729073|8.714431729073|8.714431729073|8.714431729073|8.5393686980612|8.5047788298679|8.5047788298679|8.5047788298679|8.5019761894094|8.4994180306182|8.3699088741658|8.3662457085095|8.3662457085095|8.3360871202993|8.3360871202993|8.3360871202993|8.3360871202993|8.3360871202993|8.3360871202993|8.3360871202993|8.3360871202993|8.3311483115817|8.3311483115817|8.3311483115817|8.3311483115817|8.3311483115817|8.3311483115817|8.3311483115817|8.3311483115817|8.3311483115817|8.3311483115817|8.3289482351764|8.3289482351764|8.0043870339376|7.9693182717409|7.8859092141353|-8.7207245691597|-8.7207245691597|-8.7207245691597|-8.7207245691597|-8.7491381812956|7.9609906480811|7.9609906480811|7.9609906480811|7.9609906480811|7.9609906480811|7.9609906480811|7.9609906480811|7.7978863034285|7.7978863034285|7.7978863034285|7.7978863034285|7.7978863034285|7.7958998333494|7.7958998333494|7.7958998333494|7.6787778681163|7.6382383292746|7.6382383292746|7.6382383292746|||7.6382383292746|7.5863762371884|7.5776402677812|7.5001554451296|7.3996172968887|-8.0299722814919|-8.0299722814919|-8.0299722814919|-8.0299722814919|-8.0299722814919|-8.1338582198224|-8.2842868611108|-8.3706112046466|-8.3706112046466|-8.3706112046466|-8.3706112046466|-8.3706112046466|-8.3706112046466|-8.3706112046466|-8.3706112046466|-8.3706112046466|-8.3706112046466|-8.3706112046466|-8.3706112046466|-8.3706112046466|-8.3706112046466|-8.3706112046466|-8.3706112046466|-8.3706112046466|-8.3706112046466|-8.3706112046466|-8.3812348466699|-8.4730384461951|-8.4886154211723|-8.4886154211723||||-8.4886154211723|-8.4886154211723|-8.4886154211723|-8.4886154211723|-8.5545727188017|-8.7700808240998|-8.8206453007712|-8.8313666757588|-8.8313666757588|-8.8313666757588|-8.8313666757588|-8.8313666757588|-8.8313666757588|-8.8313666757588|-8.8313666757588|-8.8313666757588|-8.8313666757588||-8.8313666757588|-8.8313666757588|-8.8313666757588|-8.8313666757588|-8.8313666757588|-8.8313666757588|-8.8313666757588|-8.8313666757588|-8.8313666757588|-8.8313666757588|-8.8313666757588|-8.8313666757588|-8.8520740862957|-8.9300819366366|-9.0164592198862|-9.0164592198862|-9.1027327568811|-9.1852586039219|-9.2747319283655|-9.2752581771403|-9.3986200950973|8.7856883951247|8.7856883951247|8.7856883951247|8.7856883951247|8.7856883951247|8.7856883951247|8.7856883951247|8.7856883951247
07506|994589|/equities/jiajiayue-group-co-ltd|SHANGHAICOMP||-11.046581940182|-11.046581940182|-11.046581940182|-11.046581940182|-11.623979785186|-11.892199598133|-12.199110863804|-12.61067885624|-12.649189043652|-12.649189043652|-12.649189043652|-12.649189043652|-12.649189043652|-13.171876696096|-13.411529412254|-13.454476902203|-13.894418845923|-14.021577184235|-14.126751653392|-14.166792294663|-14.166792294663|-14.203262496488|-14.203262496488|-14.420847442963|-14.557607892728|-14.589947804963|-14.589947804963|-14.644873906992||-14.644873906992|13.09307387139|13.09307387139|13.09307387139|13.09307387139|13.09307387139|13.09307387139|13.09307387139|13.09307387139|13.09307387139|13.09307387139|12.789535619908|12.789535619908|12.731120562486|12.731120562486|12.731120562486|12.731120562486|12.731120562486|12.692424854324|12.692424854324|12.692424854324|12.692424854324|12.692424854324|12.423250022514|12.088055680177|11.830617240162|11.511797166633|11.063108047697|10.764008717242|10.667787715796|10.552541914918|10.508137715865|10.508137715865|10.485293681005|10.485293681005|10.480209444967|10.480209444967|10.480209444967|10.480209444967|10.480209444967|10.444244608423|10.444244608423|10.444244608423|10.377494742628|10.363327002256|10.190919478435|-11.027318482253|-11.027318482253|-11.027318482253|-11.027318482253|-11.149242459241|-11.256381099427|-11.379312057191|-11.448124429576|-11.49847123026|-11.57330170604|-11.667002317336|-11.67111356725|-11.754570197945|-11.874522526932|||||||-12.038913603041|-12.103237650365|-12.145819634829|-12.274243905185|-12.289159538611|-12.37130097681|-12.37130097681|-12.37130097681|-12.37130097681|-12.37130097681|-12.37130097681|-12.37130097681|-12.37130097681|-12.37130097681|-12.37130097681|-12.564807932864|-12.564807932864|-12.564807932864|-12.564807932864|-12.564807932864|-12.564807932864|-12.702478900969|-12.702478900969|-12.775653169258|-12.775653169258|-12.913502955551|-12.920559485881|-12.983399320673|-13.109332589122|-13.347036233448|-13.405974855179|-13.405974855179|-13.405974855179|12.570718702063|12.570718702063|12.570718702063|12.570718702063|12.570718702063|12.570718702063|12.570718702063|12.570718702063|12.570718702063|12.570718702063|12.401353924788|12.24494309842|12.24494309842|12.066719913917|12.066719913917|11.964901612664|11.964901612664|11.839335095513|-13.111961566722|-13.111961566722|-13.111961566722|-13.111961566722|-13.111961566722|-13.111961566722|-13.111961566722|-13.111961566722|-13.111961566722|-13.1121799276|-13.371238314508|-13.371238314508|-13.371238314508|-13.371238314508|-13.371238314508|-13.371238314508|-13.371238314508|-13.371238314508|||-13.725265171129|-13.81028751564|-13.81028751564|-13.81028751564|-13.81028751564|-13.81028751564|-13.81028751564|-13.81028751564|-13.81028751564|-13.81028751564|-13.81028751564|-13.81028751564|-13.81028751564|-13.81028751564|-13.81028751564|-13.81028751564|-13.81028751564|-14.146979089953|-14.146979089953|-14.146979089953|-14.469977003974|12.905698258984|12.905698258984|12.905698258984|12.905698258984|12.905698258984|12.905698258984|12.905698258984|12.905698258984|12.905698258984|12.905698258984|12.905698258984|12.905698258984|12.905698258984|12.905698258984||||12.829664291395|12.095738531764|11.158161439625|-12.418039231615|-12.676154460197|-13.089264933569|-13.089264933569|12.239366236059|12.239366236059|12.239366236059|12.239366236059|12.239366236059|12.239366236059|12.239366236059|12.239366236059|12.239366236059|12.239366236059||12.182073688869|12.042375094072|12.042375094072|11.968564725807|11.968564725807|11.968564725807|11.968564725807|11.968564725807|11.968564725807|11.968564725807|11.968564725807|11.968564725807|11.968564725807|11.968564725807|11.968564725807|11.968564725807|11.968564725807|11.968564725807|11.968564725807|11.968564725807|11.968564725807|11.968564725807|11.961618292548|11.961618292548|11.961618292548|11.902353300229|11.871300684541|11.871300684541|11.855889465113
07507|994612|/equities/jiang-su-wujin-stainless-steel-pipe|SHANGHAICOMP||-6.5294783664537|-6.5294783664537|-6.5294783664537|-6.5294783664537|-6.8077537034168|-6.9808375012228|-7.1848194479224|-7.3692085529353|-7.3692085529353|-7.3692085529353|-7.3692085529353|-7.3692085529353|-7.3692085529353|-7.6557873117687|-7.8430969834065|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613||7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2762639440613|7.2441824451107|7.1246470626878|7.100675348476|7.100675348476|7.0101951272791|6.9779944852|6.9351811643572|6.9351811643572|6.9351811643572|6.9351811643572|6.8839381551425|6.8839381551425|6.8839381551425|6.8839381551425|6.8839381551425|6.8465980529433|-7.5918204516697|-7.5918204516697|-7.5918204516697|-7.6798004541715|-7.7958894740564|-7.8682104493757|-7.8913451991236|-7.9987169726862|-8.2185740718326|-8.2800965435981|-8.2800965435981|-8.2800965435981|-8.2800965435981|-8.2800965435981|-8.3039961002137|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|||||||7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5775642905051|7.5167381005612|-8.2337956732153|-8.2337956732153|-8.2337956732153|-8.2337956732153|-8.2337956732153|-8.2337956732153|-8.2337956732153|-8.2337956732153|-8.3764398700263|-8.4799328784441|-8.4843699910349|-8.6320373144914|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9674455737352|7.9088287458684|7.8598094103365|7.8025663823583|7.6417403718607|-8.4391357206616|-8.4391357206616|-8.4391357206616|-8.4391357206616|||-8.5935860254015|-8.5935860254015|-8.5935860254015|-8.5935860254015|-8.6423175177801|-8.7140953817765|-8.7140953817765|-8.7417730798104|-8.7525256198621|-8.7744728770494|-8.8827477259371|-8.8844043277194|-8.8844043277194|-8.8844043277194|-8.8844043277194|-8.8844043277194|-8.8844043277194|-8.8844043277194|-8.8844043277194|-8.8844043277194|-8.8844043277194|-8.8844043277194|-8.8844043277194|-8.8844043277194|-8.8844043277194|-8.8844043277194|-8.8844043277194|-8.8844043277194|-9.2141260361144|-9.2141260361144|-9.2141260361144|-9.2141260361144|-9.2141260361144|-9.2141260361144|-9.2141260361144||||-9.2141260361144|-9.2141260361144|-9.2141260361144|-9.2141260361144|-9.2141260361144|-9.2141260361144|-9.2141260361144|-9.2141260361144|-9.2141260361144|-9.2141260361144|-9.2141260361144|-9.2141260361144|-9.2141260361144|-9.2141260361144|-9.2141260361144|-9.2141260361144|-9.2141260361144||-9.2141260361144|-9.3128312545807|-9.3128312545807|-9.3128312545807|-9.4424311803216|-9.5153984677387|-9.5980614701458|-9.6005749724412|-9.6005749724412|-9.6005749724412|-9.6005749724412|-9.6005749724412|-9.6530190068377|-9.7406553248446|-9.9003320777726|-9.9720131129777|8.9308284177267|8.9308284177267|8.9308284177267|8.9308284177267|8.9308284177267|8.9308284177267|8.9308284177267|8.9308284177267|8.9308284177267|8.9308284177267|8.9308284177267|8.9308284177267|8.9308284177267
07508|996180|/equities/jiangshan-oupai-door-industry-co|SHANGHAICOMP||-27.728438932715|-27.728438932715|-27.728438932715|-27.845486834114|-28.815540422405|-29.017267030042|-29.992937474633|-29.992937474633|-29.992937474633|-29.992937474633|-29.992937474633|-29.992937474633|-29.992937474633|-30.889348164934|-30.889348164934|-30.889348164934|-30.889348164934|-30.889348164934|-30.889348164934|-30.889348164934|-30.889348164934|-30.889348164934|-30.889348164934|-30.889348164934|-30.889348164934|-30.889348164934|-30.889348164934|-30.889348164934||-30.889348164934|-30.889348164934|-30.889348164934|-31.222608822074|-31.359564853473|-31.875072241672|-32.027301842248|-32.366446660929|-32.586608329275|-33.057404660038|-33.057404660038|-33.057404660038|-33.812116356748|-33.877612068687|-33.877612068687|-33.877612068687|-33.877612068687|-33.877612068687|-34.231235771747|-34.650262176297|-34.778903456997|-34.778903456997|-35.639337509287|-35.752151103735|-35.752151103735|-35.752151103735|-35.752151103735|-35.752151103735|-35.752151103735|-35.752151103735|-35.752151103735|-35.880964123035|-35.880964123035|-35.880964123035|-35.880964123035|-35.880964123035|-35.880964123035|-35.880964123035|-35.880964123035|-35.880964123035|-35.880964123035|-35.880964123035|-35.880964123035|-35.880964123035|-35.880964123035|-35.880964123035|-35.880964123035|-35.880964123035|-35.880964123035|-35.880964123035|-35.880964123035|-35.880964123035|-35.880964123035|-35.880964123035|-35.880964123035|-35.880964123035|-35.880964123035|-36.700516421292|-38.207796210154|-39.285327825396|||||||-39.802586353983|-40.856760013065|36.000975611057|36.000975611057|36.000975611057|36.000975611057|36.000975611057|36.000975611057|36.000975611057|36.000975611057|36.000975611057|36.000975611057|36.000975611057|36.000975611057|36.000975611057|36.000975611057|36.000975611057|36.000975611057|35.998307124604|-40.760791359992|-40.760791359992|-40.760791359992|-40.760791359992|-40.760791359992|-40.760791359992|-41.470324792962|36.758827406268|36.758827406268|36.758827406268|36.758827406268|36.758827406268|36.758827406268|36.758827406268|36.758827406268|36.758827406268|36.758827406268|36.758827406268|36.758827406268|36.758827406268|36.758827406268|36.086128752553|36.086128752553|36.086128752553|36.086128752553|33.99681021673|-38.986842398529|-38.986842398529|-38.986842398529|-38.986842398529|-38.986842398529|-38.986842398529|-38.986842398529|-38.986842398529|-38.986842398529|-39.664822954475|-40.800914334521|-41.658795832777|-42.361437796645|-42.881599425268|-43.807331084093|-44.324257743447|-44.68139848454|-45.70321877514|-46.193023183994|-46.654468195364|-46.849715886251|-46.849715886251|-46.849715886251|-46.849715886251|||-48.841349586001|46.274182167248|46.274182167248|46.274182167248|46.202981567599|45.332201640052|45.044112382379|44.131080244381|-53.914240223072|-53.914240223072|-53.914240223072|-53.914240223072|-53.914240223072|-53.914240223072|-53.914240223072|-54.977395135559|-54.977395135559|-56.592103832736|-56.991229023949|-57.810808992404|-59.197566827158|-60.162629321579|-60.162629321579|-60.162629321579|-60.387690371647|-60.387690371647|-61.345212108973|-62.520233718425|-62.520262179408|-62.703068876303|-62.816187063894|-63.567575368294|-63.567575368294|-63.567575368294|-63.567575368294||||-63.567575368294|-63.567575368294|-63.567575368294|-64.041751553625|-66.50416615496|-68.148204750117|-68.148204750117|-68.148204750117|-68.148204750117|-68.148204750117|-68.148204750117|-68.148204750117|-68.148204750117|-68.148204750117|-68.148204750117|-68.148204750117|-68.148204750117||-68.148204750117|-68.148204750117|-68.148204750117|-68.148204750117|-68.148204750117|-68.708471920811|-68.708471920811|-68.708471920811|-68.708471920811|-68.708471920811|-68.708471920811|-68.708471920811|-68.708471920811|-69.550523390066|-70.634470213002|61.437288193809|61.437288193809|61.437288193809|61.437288193809|61.437288193809|61.437288193809|61.437288193809|61.437288193809|61.437288193809|61.417557059335|61.417557059335|61.417557059335|61.417557059335|61.417557059335
07509|994512|/equities/jiangsu-changshu-rural-commercial-b|SHANGHAICOMP||6.732065672462|6.6122952509642|6.5364881030223|6.5364881030223|6.5364881030223|6.5364881030223|6.5364881030223|6.5364881030223|6.5364881030223|6.4410979738391|6.4399121689085|6.4399121689085|6.4399121689085|6.4399121689085|6.4399121689085|6.4399121689085|6.4399121689085|6.3515692471667|6.2945212257354|6.2316902359822|-6.6065689141703|-6.6065689141703|-6.6065689141703|-6.6065689141703|-6.6065689141703|-6.6065689141703|-6.6144714837159|-6.6144714837159||-6.6144714837159|-6.6144714837159|-6.6144714837159|-6.6821904717645|-6.7185448870351|-6.791042950086|-6.791042950086|-6.8261587910433|-6.8618427705521|-6.92649199695|-6.9898737137633|-6.9898737137633|-6.9898737137633|-6.9898737137633|-6.9898737137633|-6.9898737137633|-6.9898737137633|-6.9898737137633|-7.0354152724828|-7.0915707815938|-7.0915707815938|-7.0915707815938|-7.1145230652285|-7.1966921622436|-7.2290430382501|-7.2290430382501|-7.2290430382501|-7.2311587152228|-7.2592920622198|-7.2592920622198|-7.2592920622198|-7.3142134702833|-7.3724594421553|-7.3782881440242|-7.4025423992033|-7.5039360245461|-7.5315954641496|-7.5367726966181|-7.5443507834828|-7.5443507834828|-7.5443507834828|-7.5443507834828|-7.5443507834828|-7.5443507834828|-7.5443507834828|-7.5443507834828|-7.5443507834828|-7.5443507834828|-7.5443507834828|-7.59426112009|-7.59426112009|-7.59426112009|-7.59426112009|-7.59426112009|-7.59426112009|-7.59426112009|-7.59426112009|-7.59426112009|-7.59426112009|-7.59426112009|||||||-7.59426112009|-7.59426112009|-7.59426112009|-7.59426112009|-7.59426112009|-7.59426112009|-7.59426112009|-7.59426112009|-7.59426112009|-7.59426112009|-7.59426112009|-7.59426112009|-7.59426112009|-7.655845931646|-7.6827086611195|-7.6827086611195|-7.6827086611195|-7.6827086611195|-7.6827086611195|-7.6827086611195|-7.6827086611195|7.0983422518208|7.0983422518208|7.0983422518208|6.913996077022|6.913996077022|6.913996077022|6.913996077022|6.913996077022|6.913996077022|6.913996077022|6.913996077022|6.913996077022|6.913996077022|6.913996077022|6.913996077022|6.913996077022|6.913996077022|6.913996077022|6.913996077022|6.8516542220925|6.8516542220925|6.8516542220925|6.8312823270002|6.66809140027|-7.0118134402523|-7.0118134402523|-7.0118134402523|-7.0118134402523|-7.0244454998679|-7.0244454998679|-7.0244454998679|-7.0244454998679|-7.0244454998679|-7.0244454998679|-7.0244454998679|-7.0244454998679|-7.0244454998679|-7.0244454998679|-7.0244454998679|-7.0244454998679|-7.0244454998679|-7.0244454998679|-7.0244454998679|-7.0244454998679|-7.0244454998679|-7.0244454998679|-7.0244454998679|-7.0244454998679|||-7.1454948737563|-7.1722167150115|-7.1930182659996|-7.2436639051566|-7.2436639051566|-7.2436639051566|-7.2436639051566|-7.2436639051566|-7.2436639051566|-7.2436639051566|-7.2436639051566|-7.2818487729109|-7.2987206341466|-7.4363562665208|-7.4837294245013|-7.5596990744547|-7.5813324628357|-7.6224474595511|-7.6224474595511|-7.6627196124884|-7.7824662053688|-7.8582957148666|-7.8981063763427|-7.9334518026563|7.3904909009485|7.3904909009485|7.3904909009485|7.3904909009485|7.3904909009485|7.3904909009485|7.3904909009485|7.3904909009485|7.3904909009485|7.3904909009485|7.3904909009485||||7.3904909009485|7.3904909009485|7.3904909009485|7.3904909009485|7.3904909009485|7.3904909009485|7.3904909009485|7.3904909009485|7.2833234065935|-7.8457620540543|-7.8457620540543|-7.8457620540543|-7.8457620540543|-7.8457620540543|-7.8457620540543|-7.8457620540543|-7.8457620540543||-7.8457620540543|-7.8457620540543|-7.8457620540543|-7.8457620540543|-7.8457620540543|-7.8457620540543|-7.8457620540543|-7.8991802444374|-7.9477025244903|-7.9477025244903|-7.9477025244903|-7.9477025244903|-7.9477025244903|-7.9980029236687|-8.0911141116765|-8.1035361004645|7.5088024537101|7.5088024537101|7.5088024537101|7.5088024537101|7.5088024537101|7.5088024537101|7.4820031501998|7.3988184551314|7.3988184551314|7.3988184551314|7.3988184551314|7.3988184551314|7.3988184551314
07510|100949|/equities/js-chunlan|SHANGHAICOMP||-4.1155062454336|-4.1155062454336|-4.2511179201463|-4.6056866505255|-4.8485408467838|-4.917822882289|-5.1864699751738|-5.2670889102408|-5.2670889102408|-5.2670889102408|-5.2670889102408|-5.2670889102408|-5.2670889102408|-5.4622131651488|5.0436484795766|5.0436484795766|5.0436484795766|5.0436484795766|5.0436484795766|5.0436484795766|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731||5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0212440518731|5.0158268641757|5.0087429883966|5.0087429883966|5.0087429883966|5.0087429883966|5.0087429883966|5.0087429883966|5.0087429883966|5.0087429883966|5.0087429883966|5.0087429883966|4.9308255384244|4.8981395242255|4.8723772894057|4.8681967137823|4.8468854823123|4.8198587145877|4.8198587145877|4.8198587145877|4.8198587145877|4.7476208172984|4.6982970015437|4.6982970015437|4.670329996417|4.6452839537291|4.6452839537291|4.5830936347807|4.366214901801|-4.6675374447278|-4.6675374447278|-4.6675374447278|-4.6675374447278|-4.7028193671363|-4.7075770915501|-4.7267522879169|-4.7702802891781|-4.7847560771362|-4.811950936147|-4.8343839113463|-4.8343839113463|-4.8843155640749|-4.8885877896603|||||||-4.8885877896603|-4.8885877896603|-4.8889865399793|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.9365108098103|-4.961123264003|-5.0406923958198|-5.0746583881793|-5.122397866825|-5.1329192397086|-5.1329192397086|-5.1329192397086|-5.1347148208814|-5.1347148208814|-5.2030166816929|-5.2311296410273|-5.2840327893043|-5.3522586727964|-5.3621445179961|-5.3621445179961|-5.3621445179961|-5.3621445179961|-5.3621445179961|-5.3621445179961|-5.3621445179961|-5.3621445179961|-5.3621445179961|-5.3621445179961|-5.3621445179961|-5.3621445179961|-5.4312714736751|-5.4747461125907|-5.5091625105073|-5.5929582528195|-5.6321759148794|-5.7979733860446|-5.8988592796803|5.1506090820039|5.1506090820039|5.1506090820039|5.1506090820039|5.1506090820039|5.1506090820039|5.1506090820039|5.1506090820039|5.1506090820039|5.1506090820039|5.1506090820039|5.1506090820039|||5.1506090820039|5.1506090820039|5.1506090820039|5.1506090820039|5.1506090820039|5.1506090820039|5.1506090820039|5.1506090820039|5.1506090820039|4.9727429297019|4.9727429297019|4.9727429297019|4.9727429297019|4.7408257487139|4.6616225788296|4.6616225788296|4.6616225788296|4.6616225788296|4.6616225788296|4.6616225788296|4.6616225788296|4.6616225788296|4.6616225788296|4.6616225788296|4.6598997530507|4.6598997530507|4.6598997530507|4.6598997530507|4.6598997530507|4.6598997530507|4.6598997530507|4.6598997530507|4.6598997530507|4.6598997530507|4.6598997530507||||4.6598997530507|4.6598997530507|4.6598997530507|4.6598997530507|4.6598997530507|4.6598997530507|4.3648886611248|-4.6725920347699|-4.6725920347699|-4.6725920347699|-4.6725920347699|-4.6884355708768|-4.7093731214393|-4.7265255771068|-4.7850284402004|-4.8222537376738|-4.8458377363788||-4.8524519578636|-4.8524519578636|-4.8524519578636|-4.8524519578636|-4.9231181769318|-4.9231181769318|-4.9231181769318|-4.9231181769318|-4.9231181769318|-4.9231181769318|-4.9231181769318|-4.9231181769318|-4.9231181769318|-4.9231181769318|-4.9231181769318|-4.9231181769318|-4.9695758453946|4.769500582069|4.769500582069|4.769500582069|4.769500582069|4.769500582069|4.769500582069|4.769500582069|4.7416670771107|4.7315043358432|4.7315043358432|4.7315043358432|4.7315043358432
07511|1081732|/equities/jiangsu-dingsheng-material-a|SHANGHAICOMP||-9.6262305295446|-9.6262305295446|-9.6262305295446|-9.7080336981325|-10.173926346093|-10.447695723937|-10.797995770161|-10.983884136086|-11.314870825747|-11.430626020809|-11.430626020809|-11.430626020809|-11.467362308922|-11.801513301468|-12.034955061924|-12.034955061924|-12.37661636036|-12.574463087984|-12.574463087984|-12.574463087984|-12.574463087984|-12.574463087984|-12.574463087984|-12.621691777638|-12.621691777638|-12.621691777638|-12.865961839653|-12.865961839653||-12.865961839653|-12.865961839653|-12.865961839653|-12.875590525987|-12.875590525987|-12.875590525987|-12.875590525987|-12.875590525987|-12.976767128179|-13.120296179663|-13.383106906558|-13.399563002746|-13.437848117794|-13.598022476201|-13.598022476201|-13.814310027565|-13.814310027565|-13.814310027565|-13.814310027565|-13.956308290062|-13.956308290062|-13.989787018628|-14.167452550634|-14.167452550634|-14.308836169491|-14.529818000009|-14.634242470188|-14.93582501138|-15.027558360254|-15.027558360254|-15.027558360254|-15.082766895686|-15.082766895686|-15.082766895686|-15.082766895686|-15.082766895686|-15.082766895686|-15.082766895686|-15.082766895686|-15.082766895686|-15.082766895686|-15.082766895686|-15.225851779949|-15.267025253808|-15.267025253808|-15.267025253808|-15.267025253808|-15.389105063941|-15.389105063941|-15.394005702895|-15.627228497314|-15.639699033948|-15.653924826827|-15.653924826827|-15.653924826827|-15.653924826827|-15.653924826827|-15.653924826827|-15.653924826827|-15.653924826827|||||||-15.715427250776|-15.715427250776|-15.715427250776|-15.715427250776|-15.715427250776|-15.715427250776|-16.021585459084|-16.040983598992|-16.040983598992|-16.040983598992|-16.040983598992|-16.219981901695|-16.526091620712|-16.54454591251|-16.568940082927|-16.996600539308|-17.223444787244|-17.335364154802|-17.335364154802|-17.350960046965|-17.634494428624|-17.634494428624|-17.634494428624|-17.634494428624|-17.634494428624|-17.713633713885|-17.713633713885|-17.927586022422|-17.927586022422|-17.927586022422|-17.927586022422|-18.058428489947|-18.271032240417|-18.343925266824|-18.525897874333|-18.525897874333|-18.525897874333|-18.525897874333|-18.662108516138|-18.846926867225|-18.846926867225|-18.846926867225|-18.846926867225|-18.846926867225|-18.846926867225|-18.846926867225|-18.846926867225|-18.846926867225|-18.846926867225|-18.846926867225|-19.007141523072|-19.139601526999|-19.269198818883|-19.269198818883|-19.81911046845|-20.153473284652|-20.153473284652|-20.153473284652|-20.153473284652|-20.153473284652|-20.153473284652|-20.153473284652|-20.153473284652|-20.153473284652|-20.153473284652|-20.153473284652|-20.153473284652|-20.153473284652|-20.153473284652|||-20.153473284652|-20.153473284652|-20.153473284652|-20.153473284652|-20.153473284652|-20.153473284652|-20.153473284652|-20.153473284652|-20.153473284652|-20.153473284652|-20.153473284652|-20.396500816393|-20.396500816393|-20.396500816393|-20.396500816393|-20.396500816393|-20.422036425325|-20.739916130407|-20.769967181267|-20.883288909846|-20.883288909846|-20.946824750038|-20.946824750038|-20.946824750038|-21.128259032669|-21.52954508828|-21.718937418714|-21.873309492953|-21.873309492953|-21.873309492953|-21.873309492953|-21.873309492953|-21.873309492953|-21.873309492953|-21.873309492953||||-21.873309492953|-21.873309492953|-21.873309492953|-21.873309492953|-22.303058173797|-22.997532449985|-23.217319579946|20.923400197979|20.923400197979|20.923400197979|20.923400197979|20.923400197979|20.923400197979|20.923400197979|20.923400197979|20.923400197979|20.923400197979||20.923400197979|20.923400197979|20.923400197979|20.923400197979|20.923400197979|20.923400197979|20.923400197979|-23.490312958977|-23.490312958977|-23.490312958977|-23.490312958977|-23.490312958977|-23.490312958977|-23.490312958977|-23.490312958977|-23.490312958977|-23.490312958977|-23.490312958977|-24.00867960323|-24.24328425051|-24.54500529635|-24.600240711666|-24.600240711666|-24.920637347407|-25.322928351503|-25.463436464845|-25.760752930537|-25.760752930537|-25.787174065779
07512|1043303|/equities/jiangsu-dongzhu-landscape|SHANGHAICOMP||-5.3038255947875|-5.4509171929676|-5.7682413488316|-6.3508236043638|-6.8475817964018|-7.0428685132597|-7.3020759891507|-7.4605156861864|-7.4605156861864|-7.4605156861864|-7.4605156861864|-7.4605156861864|-7.4605156861864|-7.8094616690303|-7.8725456680076|-7.8725456680076|-8.0012319502597|-8.0012319502597|-8.0012319502597|-8.0012319502597|-8.0012319502597|-8.0012319502597|-8.0012319502597|-8.0012319502597|-8.0012319502597|-8.0012319502597|-8.0012319502597|-8.0012319502597||-8.0012319502597|-8.0012319502597|-8.0012319502597|-8.0012319502597|-8.115257839071|-8.281952968027|-8.2938368483669|-8.3475962926156|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.3499033218954|-8.5243371599619|-8.587596958843|-8.6828848719234|-8.7133146774174|-8.7133146774174|-8.8559056400592|-9.0026724205342|-9.0924139934477|-9.1976823760069|-9.2985360835434|||||||-9.4094840922224|-9.4105381345603|-9.411054460044|-9.411054460044|-9.411054460044|-9.411054460044|-9.411054460044|-9.411054460044|-9.411054460044|-9.411054460044|-9.411054460044|-9.47006065739|-9.4813096245229|-9.4813096245229|-9.5742325473824|-9.8297030317562|-9.9724476986215|-10.055497400527|-10.175737495487|-10.175737495487|-10.313823609121|-10.313823609121|-10.313823609121|-10.417251939841|-10.417251939841|-10.894485968109|-10.894485968109|-10.894485968109|-10.894485968109|-10.894485968109|-10.894485968109|-10.894485968109|-10.894485968109|-10.894485968109|-10.894485968109|-10.894485968109|-10.894485968109|-10.894485968109|-10.894485968109|-10.894485968109|-10.987833952689|-10.987833952689|-10.987833952689|-10.987833952689|-10.987833952689|-10.987833952689|-10.987833952689|-10.987833952689|-10.987833952689|-10.987833952689|-10.987833952689|-10.987833952689|-10.987833952689|-10.987833952689|-10.987833952689|-10.987833952689|-10.987833952689|-10.987833952689|-10.987833952689|-10.987833952689|-10.987833952689|-10.987833952689|-10.987833952689|-10.987833952689|-10.987833952689|-10.987833952689|-11.049815998899|-11.078684659387|-11.219093900682|||-11.309437064185|-11.309437064185|-11.327965502345|-11.327965502345|-11.327965502345|-11.327965502345|-11.327965502345|-11.327965502345|-11.327965502345|-11.327965502345|-11.327965502345|-11.327965502345|-11.327965502345|-11.327965502345|-11.327965502345|-11.327965502345|-11.327965502345|-11.369961849411|10.409419182785|10.409419182785|10.409419182785|10.409419182785|10.322132459225|10.174999762814|10.174999762814|10.174999762814|10.174999762814|10.174999762814|10.174999762814|10.108889157287|9.9710354534094|9.9710354534094|9.8805952830784|-10.663607594179|-10.663607594179||||-10.663607594179|-10.663607594179|-10.663607594179|-10.663607594179|-10.73567432475|-11.001305305427|-11.084783301823|-11.121426302054|-11.316584805491|-11.325127983295|-11.325127983295|-11.325127983295|-11.325127983295|-11.325127983295|-11.325127983295|-11.325127983295|-11.393475797666||-11.442750907488|-11.477192310006|-11.477192310006|-11.477192310006|-11.477192310006|-11.477192310006|-11.477192310006|-11.477192310006|-11.477192310006|-11.477192310006|-11.477192310006|-11.586324430738|-11.658138567909|-11.732679825566|-11.732679825566|-11.732679825566|-11.806310898222|-11.887012382523|10.950912766988|10.950912766988|10.950912766988|10.950912766988|10.950912766988|10.950912766988|10.950912766988|10.950912766988|10.950912766988|10.950912766988|10.693791766228
07513|100354|/equities/jiang-su-etern|SHANGHAICOMP||-4.4018598125757|-4.4018598125757|-4.4018598125757|-4.5276220690742|-4.7706911179241|-4.830212338414|-4.9719026967842|-5.1204475214038|-5.1371620917296|-5.1371620917296|-5.1371620917296|-5.1371620917296|-5.1371620917296|-5.2162913242949|-5.3003596631555|-5.3003596631555|-5.4081775974199|-5.4996416117267|-5.5784907104259|-5.6805454361974|-5.7088832134743|-5.7088832134743|5.193720930723|5.193720930723|5.193720930723|5.193720930723|5.193720930723|5.193720930723||-5.704882260175|-5.704882260175|-5.704882260175|-5.7970913207216|-5.8168408855591|-5.8168408855591|-5.8470456318495|-5.9228286165261|-5.959809371527|-5.9736768368173|-6.1157520483255|-6.1494786720159|-6.1494786720159|-6.1494786720159|-6.1494786720159|-6.1494786720159|-6.1494786720159|-6.1494786720159|-6.3014277088593|5.786172560443|5.786172560443|5.786172560443|5.786172560443|5.786172560443|5.786172560443|5.786172560443|5.786172560443|5.786172560443|5.786172560443|5.6074141700946|5.5641532130549|5.5641532130549|5.5607258155953|5.5280287348574|5.4655874397297|5.4406637058753|5.4406637058753|5.4262929079818|5.4019920426262|5.2938801798172|5.2815335628001|5.2683707736827|5.1403091840401|-5.8137297816079|-5.8137297816079|-5.8137297816079|-5.8137297816079|-5.8137297816079|-5.8137297816079|-5.8296995899192|-6.0402218259167|-6.189690739666|-6.2979897467677|-6.4422110416695|-6.5057898735784|-6.6240989925824|-6.6240989925824|-6.6240989925824|-6.6240989925824|-6.6240989925824|||||||-6.6240989925824|-6.6240989925824|-6.6240989925824|-6.6240989925824|-6.6240989925824|-6.6240989925824|-6.7362212342645|-6.7539068945444|-6.7539068945444|-6.7539068945444|-6.7539068945444|-6.7539068945444|-6.7539068945444|-6.7539068945444|-6.7539068945444|-6.8782299633596|-6.9402554162977|-7.0491729189552|-7.1174142547887|-7.1871270281785|-7.2117103572675|-7.2117103572675|-7.2117103572675|-7.2117103572675|-7.2117103572675|-7.4313447471005|-7.5276052152164|6.3882844054786|6.3882844054786|6.3882844054786|6.3882844054786|6.3882844054786|6.3882844054786|6.3882844054786|6.3882844054786|6.3882844054786|6.3882844054786|6.3882844054786|6.3882844054786|6.3882844054786|6.3882844054786|6.3882844054786|-7.025144086549|-7.025144086549|-7.025144086549|-7.025144086549|-7.0668267787268|-7.1376258636171|-7.1376258636171|-7.2479175488876|-7.5349085508372|-7.7093425523998|-7.9537141336072|-8.1285712203569|-8.2221248867564|-8.2221248867564|-8.4434723326953|6.848845978982|6.848845978982|6.848845978982|6.848845978982|6.848845978982|6.848845978982|6.848845978982|6.848845978982|6.848845978982|6.848845978982|6.848845978982|6.848845978982|||6.848845978982|6.848845978982|6.8426078385851|6.4312438516878|6.4312438516878|5.8624929089307|-6.873626653792|-6.873626653792|-6.873626653792|-6.873626653792|-6.873626653792|-6.873626653792|-6.873626653792|-6.873626653792|-6.873626653792|-6.873626653792|-6.873626653792|-6.873626653792|-6.873626653792|-6.873626653792|-6.873626653792|-6.873626653792|-6.873626653792|-6.873626653792|-6.873626653792|-6.873626653792|-7.0029186059386|-7.1070007017325|-7.1070007017325|-7.1070007017325|-7.3411120232686|-7.5316782905249|6.2374894755851|6.2374894755851|6.2374894755851||||6.2374894755851|6.2374894755851|6.2374894755851|6.2374894755851|6.2374894755851|5.348321823916|4.9686908773153|4.8391010023453|4.6750697085177|4.6750697085177|4.6750697085177|4.6750697085177|4.6750697085177|4.6750697085177|4.6750697085177|4.3550772345635|-4.8535268938996||-4.8535268938996|-4.8535268938996|-4.8535268938996|-4.8535268938996|-4.8535268938996|-4.8535268938996|-4.8535268938996|-4.8535268938996|-4.8535268938996|-4.8535268938996|-4.8535268938996|-4.8535268938996|-4.8535268938996|-4.8535268938996|4.234362040602|4.234362040602|4.234362040602|4.234362040602|4.234362040602|4.0330773017358|4.0330773017358|4.0330773017358|4.0330773017358|4.0330773017358|3.9161969976901|3.9154647492802|3.9154647492802|3.9154647492802|3.9154647492802
07514|100575|/equities/jiangsu-exp|SHANGHAICOMP||11.043835022253|11.043835022253|11.043835022253|10.774186656839|10.774186656839|10.774186656839|10.774186656839|10.774186656839|10.774186656839|10.600503511281|10.600503511281|10.600503511281|10.600503511281|10.600503511281|10.600503511281|10.600503511281|10.600503511281|10.569447750351|10.534386893667|10.393870765013|10.393870765013|10.393870765013|10.298210253663|10.298210253663|10.298210253663|10.196345345121|9.9464944909468|9.9462333720507||9.9462333720507|9.9462333720507|9.9462333720507|9.9462333720507|9.9462333720507|9.9462333720507|9.9462333720507|9.9462333720507|9.9443370424428|9.9443370424428|9.9443370424428|9.9443370424428|9.9443370424428|9.8393243940331|9.8393243940331|9.8393243940331|9.8059158492593|9.7565622712982|9.7565622712982|9.754513306288|-10.211958612846|-10.211958612846|-10.211958612846|-10.211958612846|-10.211958612846|-10.211958612846|-10.211958612846|-10.211958612846|-10.211958612846|-10.211958612846|-10.211958612846|-10.278899309868|-10.278899309868|-10.316480963606|-10.316480963606|-10.422322835916|-10.422322835916|-10.43646933237|-10.467188481923|-10.571875762538|-10.592483880231|-10.592483880231|-10.592483880231|-10.592483880231|-10.679198013651|9.779067090645|9.779067090645|9.779067090645|9.779067090645|9.779067090645|9.779067090645|9.779067090645|9.779067090645|9.779067090645|9.779067090645|9.779067090645|9.779067090645|9.779067090645|9.779067090645|9.779067090645|||||||9.779067090645|9.779067090645|9.779067090645|9.7121491434023|9.7121491434023|9.7121491434023|9.6034992537946|9.5672216770881|9.5008905343354|9.5008905343354|9.3593225404223|9.287323529438|9.287323529438|9.287323529438|9.287323529438|9.287323529438|9.287323529438|9.287323529438|9.287323529438|9.287323529438|9.287323529438|9.287323529438|9.287323529438|9.287323529438|9.287323529438|9.287323529438|9.287323529438|9.1509145177248|9.097682996684|9.0679813447856|8.9951618354584|8.9951618354584|8.9590686869914|-9.6676285989253|-9.6676285989253|-9.6676285989253|-9.6879205976557|-9.716023422461|-9.7422479801501|-9.8693490527946|-9.8693490527946|-9.8693490527946|-9.8693490527946|-9.8693490527946|-9.8693490527946|-9.8693490527946|-9.8693490527946|-10.112428632021|-10.112428632021|-10.112428632021|-10.112428632021|-10.112428632021|-10.112428632021|-10.112428632021|-10.112428632021|-10.112428632021|-10.112428632021|-10.112428632021|-10.112428632021|-10.112428632021|-10.112428632021|-10.112428632021|-10.112428632021|-10.112428632021|-10.112428632021|-10.112428632021|-10.112428632021|-10.112428632021|-10.112428632021|||-10.112428632021|-10.112428632021|-10.153254948987|-10.162468401662|-10.162468401662|-10.162468401662|-10.162468401662|-10.162468401662|-10.162468401662|-10.162468401662|-10.162468401662|-10.162468401662|-10.162468401662|-10.162468401662|-10.162468401662|-10.162468401662|-10.162468401662|-10.162468401662|-10.162468401662|-10.162468401662|-10.271630834729|-10.468479129109|9.4834429984098|9.4834429984098|9.4834429984098|9.4834429984098|9.4834429984098|9.4834429984098|9.4834429984098|9.4834429984098|9.4834429984098|9.4834429984098|9.3538250133732|8.9286953790694|8.6885499803788||||8.4511631410251|8.4511631410251|8.4511631410251|8.4511631410251|8.4511631410251|8.4511631410251|8.4018069394|8.4018069394|8.3397851660923|8.2886503752818|-8.745848974531|-8.745848974531|-8.745848974531|-8.745848974531|-8.745848974531|-8.745848974531|-8.745848974531||-8.745848974531|-8.745848974531|-8.8045053003073|-8.8045053003073|-8.8138948014313|-8.8776607039829|-8.9949015119824|8.4270205015108|8.4270205015108|8.4270205015108|8.4270205015108|8.4270205015108|8.3628011803015|8.3582059839903|8.3582059839903|8.3582059839903|8.3582059839903|8.3582059839903|8.3582059839903|8.3582059839903|8.3582059839903|8.3582059839903|8.2024514387646|8.1049462634765|-8.4017022931675|-8.4017022931675|-8.4017022931675|-8.4017022931675|-8.4017022931675
07515|1162091|/equities/jiangsu-fengshan-group|SHANGHAICOMP||-12.113395715338|-12.553773271355|-12.857525361151|-13.466695269579|-14.45632760683|-14.905919527117|-16.099355193314|-17.13372799681|14.72890008703|14.72890008703|14.72890008703|14.72890008703|14.108779205383|12.722342757944|12.722342757944|12.722342757944|12.722342757944|12.722342757944|12.722342757944|12.722342757944|-13.916136871427|-13.916136871427|-13.916136871427|-13.916136871427|-13.916136871427|-13.916136871427|-13.916136871427|-13.916136871427||-13.916136871427|-13.916136871427|-13.916136871427|-14.030152094198|-14.051835126162|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.962113589024|12.863226294488|12.863226294488|12.715807146463|12.631451918718|12.611613885161|12.595681393143|12.516867968767|12.512076162993|12.316196096936|12.271328384125|12.26703170322|12.192508303367|12.192508303367|12.02778677062|11.871985372745|11.817944290268|-13.073249210831|-13.073249210831|-13.073249210831|-13.073249210831|-13.073249210831|-13.073249210831|-13.073249210831|-13.322777241244|-13.322777241244|-13.405307895358|-13.464886078638|-13.464886078638|-13.601147488532|-13.601147488532|-13.601147488532|-13.655719628795|-13.711011492149|||||||-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.711011492149|-13.833779778176|-13.833779778176|-13.962632757298|-13.962632757298|-13.962632757298|-13.962632757298|-13.962632757298|-13.998373721696|-13.998373721696|-14.179303671096|-14.215893349354|-14.248770167767|13.393428157673|13.393428157673|13.393428157673|13.393428157673|13.393428157673|13.393428157673|13.393428157673|13.393428157673|13.393428157673|13.393428157673|13.309364238167|13.234531773971|13.234531773971|13.234531773971|13.234531773971|13.22982709067|13.22982709067|13.22982709067|13.22982709067|13.110918544586|12.993798281148|12.981442532489|12.966631610144|12.966631610144|12.966631610144|12.966631610144|12.966631610144|-13.868629740448|-13.868629740448|-13.868629740448|-13.868629740448|-13.868629740448|||-14.076255161201|-14.319728037422|-14.334215353308|-14.334215353308|-14.334215353308|-14.462922306623|-14.462922306623|-14.462922306623|-14.478246922588|-14.624719455613|-14.728021068455|-14.844330233313|-14.844330233313|-14.844330233313|-14.844330233313|-14.904951077531|-14.904951077531|-14.904951077531|-14.904951077531|-14.904951077531|-14.904951077531|-14.904951077531|-14.904951077531|-14.904951077531|-14.904951077531|-14.904951077531|-14.904951077531|-14.904951077531|-14.904951077531|-14.904951077531|-14.904951077531|-15.085500962017|-15.155982705703|-15.155982705703|-15.155982705703||||-15.155982705703|-15.155982705703|-15.155982705703|-15.155982705703|-15.257758640305|-15.525842639093|-15.586491766113|-15.777213245121|-15.998014774021|-16.068597893284|-16.068597893284|-16.17566427077|-16.251293699886|-16.337548513044|-16.601720406864|-16.720245125398|-16.760828073935||-16.771641078697|-16.771641078697|-16.771641078697|-16.771641078697|-16.809464273891|-16.809464273891|-16.809464273891|-16.809464273891|-16.809464273891|-16.809464273891|-16.809464273891|-16.809464273891|-17.09995636582|-17.09995636582|-17.375377780121|-17.375377780121|-17.55375303816|-17.8130583718|-18.133953301397|-18.19550325284|-18.324422599325|-18.324422599325|-18.324422599325|-18.514309898174|-18.514309898174|-18.514309898174|-18.696454912597|-18.859950390319|-19.054389360723
07516|1073383|/equities/jiangsu-financial-a|SHANGHAICOMP||-4.9903584288489|-4.9903584288489|-4.9903584288489|-4.9903584288489|-5.0323490342922|-5.0323490342922|-5.0323490342922|-5.0323490342922|-5.0323490342922|-5.0323490342922|-5.0323490342922|-5.0323490342922|-5.0323490342922|-5.1803877576001|4.8504351591566|4.8504351591566|4.8504351591566|4.8504351591566|4.8504351591566|4.8504351591566|4.8504351591566|4.8504351591566|4.8504351591566|4.8504351591566|4.8504351591566|4.8099282290647|4.7842180572363|4.7842180572363||4.7842180572363|4.7842180572363|4.7842180572363|4.7842180572363|4.7842180572363|4.7842180572363|4.7842180572363|4.7842180572363|4.7842180572363|4.7842180572363|4.7842180572363|4.7842180572363|4.7842180572363|4.7842180572363|4.776147416149|4.776147416149|4.776147416149|4.776147416149|4.776147416149|4.7368306880907|4.6987006935494|4.6602231433013|4.6358034533504|4.6186707463798|4.6150871401139|4.6150871401139|4.5800970268589|4.5723297543373|4.5709502038394|4.5709502038394|4.5709502038394|4.5709502038394|4.5709502038394|4.5709502038394|4.5709502038394|4.5709502038394|4.5709502038394|4.5709502038394|4.5709502038394|4.5709502038394|4.5709502038394|4.5709502038394|4.5709502038394|4.5709502038394|4.5709502038394|4.5709502038394|4.5709502038394|4.5709502038394|4.5709502038394|4.5709502038394|4.5709502038394|4.5709502038394|4.5709502038394|4.5709502038394|4.5088335735968|4.4814816032705|4.4507428087239|4.4507428087239|4.4507428087239|4.4292757948261|||||||4.4292757948261|4.4292757948261|4.4292757948261|4.4292757948261|4.3828093573907|4.3828093573907|4.373677179268|4.3374191357593|4.3190967065818|4.3190967065818|4.3190967065818|4.3190967065818|4.3190967065818|4.3190967065818|4.3074005766933|4.3074005766933|4.3074005766933|4.3074005766933|4.3074005766933|4.3074005766933|4.3074005766933|4.3074005766933|4.3074005766933|4.3074005766933|4.2978643822738|4.2978643822738|4.2978643822738|4.2978643822738|4.2978643822738|4.2978643822738|4.2978643822738|4.2978643822738|4.2978643822738|4.2978643822738|4.2978643822738|4.2978643822738|4.2978643822738|4.2978643822738|4.2978643822738|4.2978643822738|4.215404661504|4.1787828427858|4.1464254306761|4.1299170042638|-4.4374819311755|-4.4374819311755|-4.4374819311755|-4.4374819311755|-4.4374819311755|-4.4374819311755|-4.4727577405127|-4.4869529358714|-4.5216144579615|-4.5327955373969|-4.5327955373969|-4.5392173803345|-4.5485749814793|-4.6178609898669|-4.6748454627044|-4.6808588015012|-4.6808588015012|-4.7798431170176|-4.8848255223909|-4.9486950047456|-5.0024390626443|-5.0921546009395|-6.4516798067613|-6.4516798067613|-6.4516798067613|||-6.5056146991326|-6.5056146991326|-6.5056146991326|-6.5056146991326|-6.5056146991326|-6.6201272421494|-6.685218897059|-6.685218897059|-6.6964320216847|-6.6964320216847|-6.6964320216847|-6.7449244695982|-6.7661909563885|-6.7661909563885|-6.7661909563885|-6.7661909563885|-6.7661909563885|-6.7759478311788|-6.7759478311788|-6.7759478311788|-6.808275061741|6.2255746217725|6.2255746217725|6.2255746217725|6.2255746217725|6.2255746217725|6.2255746217725|6.2255746217725|6.2255746217725|6.2255746217725|6.2255746217725|6.2255746217725|6.1284165749017|6.0293514341186|6.0276129345177||||5.9679183855949|5.9679183855949|5.9679183855949|5.9679183855949|5.9679183855949|5.8777069196368|5.8777069196368|5.8777069196368|5.8290033033626|5.8290033033626|5.8290033033626|5.8290033033626|5.8290033033626|5.8290033033626|5.8290033033626|5.8290033033626|5.8290033033626||5.8290033033626|5.8290033033626|5.8290033033626|5.8290033033626|5.8290033033626|5.8290033033626|5.8290033033626|5.8290033033626|5.8290033033626|5.8290033033626|5.8290033033626|5.8290033033626|5.8290033033626|5.8290033033626|5.8290033033626|5.8290033033626|5.8290033033626|5.8290033033626|5.8290033033626|5.8290033033626|5.8290033033626|5.8290033033626|5.8290033033626|5.8290033033626|5.8290033033626|5.8290033033626|5.8290033033626|5.8290033033626|5.8290033033626
07517|994518|/equities/jiangsu-general-science-technology|SHANGHAICOMP||-4.8020828371551|-4.8020828371551|-4.8020828371551|-4.8020828371551|4.0624516208934|4.0624516208934|4.0624516208934|4.0624516208934|4.0624516208934|4.0624516208934|4.0624516208934|4.0624516208934|4.0624516208934|4.0624516208934|4.0624516208934|4.0469772472263|4.0469772472263|3.9784288011804|3.9784288011804|3.9649210597426|3.8671341897547|3.8668644641017|3.8668644641017|3.8668644641017|3.8668644641017|3.8668644641017|3.857071529293|3.837857204967||3.7331747548373|-4.0996878289708|-4.0996878289708|-4.0996878289708|-4.0996878289708|-4.1225774272881|-4.1225774272881|-4.142308180487|-4.1597867993909|3.9226637584269|3.9226637584269|3.9226637584269|3.9226637584269|3.9226637584269|3.9226637584269|3.9226637584269|3.9226637584269|3.9226637584269|3.9226637584269|3.9226637584269|3.9226637584269|3.9226637584269|3.9226637584269|3.8829597612553|3.8471776534378|3.8401183638788|3.8401183638788|3.8401183638788|3.8401183638788|3.8312423531454|3.7913487831066|3.7913487831066|3.72705414994|3.698393445362|3.6823920353488|3.6823920353488|3.6823920353488|3.6823920353488|-3.9653689891648|-3.9653689891648|-3.9653689891648|-3.9653689891648|-3.9653689891648|-3.9653689891648|-3.9653689891648|-3.9653689891648|-3.9653689891648|-3.9653689891648|-3.9653689891648|-3.9653689891648|-3.9653689891648|-3.9653689891648|-3.9653689891648|-3.9653689891648|-3.9653689891648|-3.9668136136708|-3.9668136136708|-3.9770150203371|-3.9894492222139|-3.9894492222139|||||||-3.9894492222139|-3.9894492222139|-4.0038324807826|-4.0170359848543|-4.1355956261471|-4.3328841466722|-4.36003556101|-4.36003556101|-4.36003556101|-4.36003556101|-4.36003556101|-4.36003556101|-4.36003556101|-4.36003556101|-4.36003556101|-4.36003556101|-4.36003556101|-4.36003556101|-4.36003556101|-4.36003556101|-4.36003556101|-4.36003556101|-4.36003556101|-4.36003556101|-4.36003556101|-4.36003556101|-4.36003556101|-4.4139283746313|4.1175020028541|4.1175020028541|4.1175020028541|4.1175020028541|4.1175020028541|4.1175020028541|4.1175020028541|4.1175020028541|4.1175020028541|4.1175020028541|4.1175020028541|4.1175020028541|4.1175020028541|4.1175020028541|4.1175020028541|4.1175020028541|4.1175020028541|4.1175020028541|4.1175020028541|4.1175020028541|4.1175020028541|4.1175020028541|4.1175020028541|4.1175020028541|4.1175020028541|4.1175020028541|4.1175020028541|4.1175020028541|4.1161132178251|3.9590149810518|3.9233499821253|3.9193548179714|3.9193548179714|3.9193548179714|3.8842832751901|3.8808702040415|3.8337447697035|3.7952719324289|3.7884216583634|3.7884216583634|3.7884216583634|||3.7884216583634|3.7884216583634|3.7884216583634|3.7884216583634|3.7884216583634|3.7884216583634|3.7884216583634|3.7884216583634|3.7884216583634|3.7884216583634|3.7884216583634|3.7884216583634|3.7884216583634|3.7884216583634|3.7884216583634|3.7884216583634|3.7884216583634|3.7884216583634|3.7884216583634|3.7884216583634|3.7884216583634|3.7884216583634|3.7247194559205|3.7247194559205|3.7247194559205|3.7247194559205|3.7247194559205|3.7247194559205|3.7247194559205|3.6958149586721|-3.9343926140742|-3.9343926140742|-3.9343926140742|-3.9343926140742|-3.9343926140742||||-3.9343926140742|-3.9343926140742|-3.9343926140742|-3.9343926140742|-3.9343926140742|-3.960436232562|-4.0115957874668|-4.0501064215118|-4.0779709710523|-4.0779709710523|-4.1139860145901|-4.1139860145901|-4.1139860145901|-4.1455399319699|-4.1972666101512|-4.2079835032309|-4.2079835032309||3.9715050789998|3.9715050789998|3.9715050789998|3.9715050789998|3.9715050789998|3.9715050789998|3.9715050789998|3.9715050789998|3.9715050789998|3.9715050789998|3.9000058012192|3.799450657653|-4.1000928101873|-4.1000928101873|-4.1000928101873|-4.1000928101873|-4.1434364780161|-4.1888184000357|3.9510327276478|3.9510327276478|3.9510327276478|3.9510327276478|3.9510327276478|3.9510327276478|3.9510327276478|3.9198937989881|3.9198937989881|3.9198937989881|3.9198937989881
07518|1162098|/equities/jiangsu-guomao-reducer|SHANGHAICOMP||-12.420855503917|-12.420855503917|-12.420855503917|-12.420855503917|-12.955950822698|-13.183278761823|-13.4175316079|-13.790035431423|-13.978024761793|-13.978024761793|-13.978024761793|-13.978024761793|-14.082805731691|-14.498673230185|-14.944081498268|-15.204534796744|-15.648927401469|-15.848252454252|-16.004169321558|-16.211299737848|-16.244505545432|-16.244505545432|-16.415994793464|-16.415994793464|-16.874993914023|-17.097770763387|-17.269520779262|-17.269520779262||-17.269520779262|-17.269520779262|-17.269520779262|-17.343912358427|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|16.183293158047|15.933634530903|15.933634530903|15.933634530903|15.933634530903|15.933634530903|15.933634530903|15.933634530903|15.933634530903|15.933634530903|15.285705208117|-17.728323152484|-17.728323152484|-17.728323152484|-17.728323152484|-17.728323152484|-17.728323152484|-17.728323152484|-17.728323152484|-17.728323152484|-17.728323152484|-17.769476577742|-17.769476577742|-17.769476577742|-17.769476577742|-17.769476577742|-17.769476577742|-17.769476577742|-17.769476577742|-17.769476577742|-17.769476577742|||||||-17.769476577742|-17.769476577742|-17.769476577742|-17.769476577742|-17.769476577742|-17.769476577742|-18.197195341304|-18.256883199695|-18.328806462704|-18.328806462704|-18.395896874996|-18.51141855998|-18.51141855998|-18.51141855998|-18.51141855998|-18.51141855998|-18.51141855998|-18.51141855998|-18.51141855998|-18.51141855998|-18.51141855998|-18.51141855998|-18.51141855998|-18.51141855998|-18.51141855998|-18.825594663881|-18.825594663881|-18.825594663881|-18.989724308482|-18.989724308482|-18.989724308482|-18.989724308482|-19.36247206422|-19.428857493095|-19.76573095855|18.049026768994|18.049026768994|18.049026768994|18.049026768994|18.049026768994|18.049026768994|18.049026768994|18.049026768994|18.049026768994|18.049026768994|18.049026768994|18.049026768994|18.049026768994|18.049026768994|18.049026768994|18.049026768994|18.049026768994|18.049026768994|18.049026768994|18.049026768994|18.049026768994|18.049026768994|18.049026768994|18.049026768994|18.049026768994|18.049026768994|18.049026768994|18.049026768994|18.049026768994|18.049026768994|17.999473988559|17.653781351786|17.653781351786|17.653781351786|||17.653781351786|17.17753371634|17.11170450226|16.754388126516|16.754388126516|15.975431107574|-18.366878453196|-18.366878453196|-18.366878453196|-18.39375341303|-18.637503495556|-18.990559011413|-19.252137344561|-19.252137344561|-19.252137344561|-19.252137344561|-19.252137344561|-19.252137344561|-19.252137344561|-19.252137344561|-19.252137344561|-19.252137344561|-19.252137344561|-19.252137344561|-19.252137344561|-19.252137344561|-19.252137344561|-19.326818644429|-19.740354100228|-20.157060772579|-20.216178742162|-20.51439428585|-20.51439428585|-20.51439428585|-20.51439428585||||-20.51439428585|-20.51439428585|-20.51439428585|-20.51439428585|-20.824882404199|-21.374869020108|-21.953927532343|-21.953927532343|-21.953927532343|-21.953927532343|-21.953927532343|-21.953927532343|-21.953927532343|-21.953927532343|-21.953927532343|-21.953927532343|-21.953927532343||-21.953927532343|-21.953927532343|-21.953927532343|-22.063252254225|-22.23216317698|-22.23216317698|-22.34351437406|-22.402237816169|-22.609153663134|-22.899450103706|-22.899450103706|-23.005499407391|-23.530555032735|-23.924505842002|21.309052657076|21.309052657076|21.309052657076|21.309052657076|21.309052657076|21.309052657076|21.309052657076|21.309052657076|21.309052657076|21.309052657076|21.273819535769|21.273819535769|21.273819535769|21.273819535769|21.273819535769
07519|101043|/equities/hengli-cylinde|SHANGHAICOMP||46.881612737949|-53.555901502147|-53.555901502147|-53.555901502147|-53.555901502147|-53.64766753887|-54.124629166114|-54.234587936918|-56.034541109447|50.995008232177|50.995008232177|50.995008232177|50.995008232177|50.995008232177|50.995008232177|50.995008232177|50.995008232177|50.995008232177|50.995008232177|50.995008232177|50.532336159765|50.532336159765|50.532336159765|50.532336159765|50.532336159765|50.532336159765|50.532336159765|50.140927549004||49.575542918809|-54.314951398736|-54.314951398736|-54.723582258426|-54.723582258426|-54.723582258426|-54.723582258426|-54.723582258426|-54.723582258426|-55.136202060076|-55.847656993332|-55.847656993332|-56.164617940521|-56.741010243922|-56.741010243922|-57.844455250137|-58.985505960642|-59.055856969211|-59.055856969211|-59.055856969211|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-59.276650661611|-60.12350150654|-60.990003496511|-62.126668830827|-63.332965952505|-63.911806157082|-63.911806157082|-63.911806157082|-64.351450870269|-64.48938957611|-66.282101487222|-67.566058079301|||||||-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.566058079301|-67.787973211502|-67.787973211502|-68.833304721222|-69.933671242777|64.332125588659|64.332125588659|64.332125588659|64.332125588659|64.332125588659|64.332125588659|64.332125588659|64.332125588659|64.332125588659|64.332125588659|64.332125588659|64.332125588659|64.332125588659|64.332125588659|64.332125588659|64.237363731865|63.595406757465|61.989027412616|61.989027412616|61.989027412616|61.989027412616|61.989027412616|61.989027412616|61.989027412616|60.535586895637|59.612637701952|59.612637701952|59.235151917099|58.641400583541|58.641400583541|58.641400583541|58.641400583541|58.641400583541|58.641400583541|58.641400583541|58.641400583541|58.641400583541|58.54265059532|58.54265059532|58.54265059532|58.54265059532|58.54265059532|||58.54265059532|58.227947437115|58.184940774515|56.668269536313|55.034187314042|-60.4744676322|-60.4744676322|-60.4744676322|-60.4744676322|-60.4744676322|-60.4744676322|-60.4744676322|-60.4744676322|-60.4744676322|-60.4744676322|-60.4744676322|-60.967243608901|-60.967243608901|-62.143399155744|-62.143399155744|-62.143399155744|-62.143399155744|-62.143399155744|-62.143399155744|-63.427107401036|-63.825120682344|-63.880828580279|-63.880828580279|-64.937030060444|-65.84058892214|-66.008430660695|-67.004368240006|-67.171566235145|-67.171566235145|-68.405074264297||||-69.420018529381|-69.420018529381|-69.420018529381|-71.7583551931|62.516407056162|62.516407056162|62.516407056162|62.052674235579|-68.329943383506|-68.329943383506|-68.329943383506|-68.329943383506|-68.329943383506|-68.329943383506|-68.329943383506|-68.329943383506|-68.329943383506||-68.329943383506|-68.329943383506|-68.329943383506|-68.329943383506|-68.329943383506|-68.329943383506|-68.329943383506|-68.329943383506|-68.329943383506|-68.329943383506|-68.329943383506|-69.193268578108|-70.158630151281|-70.619036112372|-72.608927843906|65.191940606066|65.191940606066|65.191940606066|65.191940606066|65.191940606066|65.191940606066|65.191940606066|65.191940606066|65.191940606066|65.191940606066|65.191940606066|65.191940606066|65.191940606066|65.191940606066
07520|100519|/equities/hengshun-vineg|SHANGHAICOMP||7.6249402051558|7.2721563451147|-8.2911651231802|-8.2911651231802|-8.4516232575355|-8.4516232575355|-8.5756928750076|-8.6950653654086|-8.6950653654086|-8.6950653654086|-8.6950653654086|-8.6950653654086|-8.6950653654086|-8.9517391635033|-9.0874560263241|-9.0874560263241|-9.2221063805319|-9.2221063805319|-9.2552815108066|-9.2552815108066|-9.2552815108066|-9.2552815108066|-9.2552815108066|-9.2780908112797|-9.3689574152492|-9.3689574152492|-9.3689574152492|-9.3689574152492||-9.3689574152492|-9.3689574152492|-9.3689574152492|-9.408286296688|-9.4808733853615|-9.524859153884|-9.5303994413409|-9.607665935732|-9.6346283660741|-9.7534764857658|-9.7920529278575|-9.7920529278575|-9.7920529278575|-9.7920529278575|-9.7920529278575|-9.8777053905362|-9.8777053905362|-9.8777053905362|-9.8777053905362|-9.8777053905362|-9.8777053905362|-9.8777053905362|-9.8777053905362|-9.8777053905362|-9.8777053905362|-9.8777053905362|-9.8777053905362|-9.8777053905362|-9.8777053905362|-9.8777053905362|-9.8777053905362|-9.9330060297509|-9.997291236044|-9.997291236044|-10.005878930755|-10.03486570326|-10.051605244458|-10.051605244458|-10.051605244458|-10.051605244458|-10.051605244458|-10.051605244458|-10.051605244458|-10.051605244458|-10.051605244458|-10.051605244458|-10.051605244458|-10.051605244458|-10.051605244458|-10.072895337012|-10.225994164046|-10.312771274311|-10.432524047144|-10.482804441725|-10.550893571945|-10.66265962187|-10.733890105177|-10.733890105177|-10.733890105177|-10.733890105177|||||||-10.805988736604|-10.812686909589|-10.812686909589|-10.812686909589|-10.812686909589|-10.835207556522|-10.912453067342|-10.916614360324|-10.927956822928|-10.927956822928|-10.927956822928|-10.927956822928|-10.927956822928|-10.927956822928|-10.935973345579|-10.935973345579|-10.935973345579|-10.935973345579|-10.935973345579|-10.935973345579|-10.935973345579|-10.935973345579|-10.935973345579|-10.935973345579|-10.935973345579|-10.935973345579|-10.983303956789|-11.096448717958|-11.21049813258|-11.215306417287|-11.215306417287|-11.217007151512|-11.251674483515|-11.276860473661|10.916680332269|10.916680332269|10.916680332269|10.916680332269|10.916680332269|10.916680332269|10.889082070862|10.889082070862|10.889082070862|10.889082070862|-11.217172496262|-11.217172496262|-11.217172496262|-11.217172496262|-11.217172496262|-11.217172496262|-11.217172496262|-11.217172496262|-11.217172496262|-11.217172496262|-11.229457053907|-11.229457053907|-11.229457053907|-11.229457053907|-11.229457053907|-11.229457053907|-11.29578791757|-11.29578791757|-11.29578791757|-11.29578791757|-11.29578791757|-11.29578791757|-11.29578791757|-11.29578791757|-11.29578791757|||-11.333523620054|-11.333523620054|-11.333523620054|-11.333523620054|-11.333523620054|-11.333523620054|-11.333523620054|-11.333523620054|-11.333523620054|-11.333915353798|-11.373239226896|-11.466932715927|-11.516464553298|-11.516464553298|-11.516464553298|-11.533293549686|-11.615881991021|-11.675162491524|-11.675162491524|-11.722958813468|-11.741712805071|-11.741712805071|-11.741712805071|-11.741712805071|-11.779681625674|-11.830201509606|-11.84790792132|-11.84790792132|-11.84790792132|-11.84790792132|-11.84790792132|-11.84790792132|-11.84790792132|-11.84790792132|-11.84790792132||||-11.84790792132|-11.84790792132|-11.84790792132|-11.916008574704|-11.928898289182|-12.032109528093|-12.131232929791|-12.131718714821|-12.131718714821|-12.131718714821|-12.23075887318|-12.23075887318|-12.23075887318|-12.333065844857|-12.502934252561|-12.502934252561|-12.502934252561||-12.502934252561|-12.502934252561|-12.502934252561|-12.502934252561|-12.502934252561|-12.502934252561|-12.502934252561|-12.502934252561|-12.502934252561|-12.502934252561|-12.502934252561|-12.503259856768|-12.67195554052|-12.750506404089|-12.855687045078|-12.855687045078|-12.856318472735|-13.022576118963|12.065096518194|12.065096518194|12.065096518194|12.065096518194|12.065096518194|12.065096518194|12.065096518194|12.065096518194|12.065096518194|12.065096518194|12.065096518194
07521|101009|/equities/high-hope|SHANGHAICOMP||-2.5252871791711|-2.5252871791711|-2.5375412614467|-2.6806014678349|-2.7990014709223|-2.8433350100769|-2.8551942050556|-2.8551942050556|-2.8551942050556|-2.8551942050556|-2.8551942050556|-2.8551942050556|-2.8551942050556|-2.9135492179239|-2.9758015396964|-2.9758015396964|-3.0658905376738|-3.0959894910726|-3.1110995759868|-3.1245550171427|-3.1317343510586|-3.1317343510586|-3.1730382881118|-3.2228202247568|-3.2959113677285|-3.3337904038189|-3.390878207392|-3.4354202293759||-3.4410429876535|-3.4410429876535|-3.4410429876535|-3.4828255487248|-3.4864728796002|-3.5399698667523|-3.5749665424555|-3.6799629049532|-3.7541559842037|-3.7541559842037|-3.7541559842037|-3.7541559842037|-3.7541559842037|-3.7541559842037|-3.7541559842037|3.5047458127193|3.5047458127193|3.140828763451|2.8180601511054|2.8180601511054|2.7656223678647|2.7287423124633|2.7287423124633|2.7287423124633|2.7287423124633|2.7287423124633|2.7159165824296|2.7159165824296|2.6887961719701|2.6569957704753|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8239975144042|-2.8494417192288|-2.8610463541689|-2.9078292495611|-2.919233665864|-2.919233665864|-2.9208152007177|-2.9411916246034|-2.9411916246034|-2.960668696545|-2.960668696545|||||||-2.9968540950864|-3.0059490120244|-3.0093878149801|-3.0115420420759|-3.0317133885614|-3.038570455047|-3.0404175036599|-3.0404175036599|-3.0404175036599|-3.0404175036599|-3.0404175036599|-3.044379628288|-3.044379628288|-3.044379628288|-3.044379628288|-3.0959774659599|-3.1221971033376|-3.1261412491744|-3.1261412491744|-3.1261412491744|-3.1812679492042|-3.2797421440599|-3.2845666435789|-3.2845666435789|-3.2845666435789|-3.2845666435789|-3.3073540931463|-3.3073540931463|-3.3073540931463|-3.3073540931463|-3.3073540931463|-3.3073540931463|-3.3073540931463|-3.3073540931463|-3.3587268729474|3.0802849007343|3.0802849007343|3.0802849007343|3.0802849007343|3.0802849007343|3.0802849007343|3.0802849007343|3.0802849007343|3.0592054473796|2.9713394495557|2.9514882666877|2.9305425068859|2.920047086822|2.8925274158543|2.8925274158543|2.8889194092293|2.823799340939|-2.997995400282|-2.997995400282|-2.997995400282|-2.997995400282|-2.997995400282|-2.997995400282|-2.997995400282|-2.997995400282|-2.997995400282|-2.997995400282|-2.997995400282|-2.997995400282|-2.997995400282|-2.997995400282|-2.997995400282|-2.997995400282|-2.997995400282|||-3.0555504161476|-3.0906116916469|-3.1512352177094|-3.1817417024968|-3.1817417024968|-3.1817417024968|-3.1817417024968|-3.1817417024968|-3.1817417024968|-3.1817417024968|-3.1817417024968|-3.1817417024968|-3.1817417024968|-3.1817417024968|-3.1817417024968|-3.1817417024968|-3.1817417024968|-3.1852686272063|-3.2058540302292|-3.2109489394311|-3.2716098972034|2.9647793600534|2.9647793600534|2.9647793600534|2.9647793600534|2.9647793600534|2.9647793600534|2.9647793600534|2.9647793600534|2.9647793600534|2.9647793600534|2.8241992206016|2.7302213742378|2.7285792776879|2.6761990994145||||2.6562882488388|2.6562882488388|2.6562882488388|2.5836536161787|-2.684829315357|-2.7159214514413|-2.7432461731873|-2.7483387055762|-2.7483387055762|-2.7483387055762|-2.7483387055762|-2.7483387055762|-2.7483387055762|-2.7483387055762|-2.7753764592682|-2.7898626551666|-2.8220695241335||-2.8421888170477|-2.8421888170477|-2.8421888170477|-2.8421888170477|-2.8868764305376|2.7545462579817|2.7545462579817|2.7545462579817|2.7545462579817|2.7545462579817|2.7545462579817|2.7545462579817|2.7545462579817|2.7545462579817|2.7545462579817|2.7545462579817|2.7545462579817|2.7545462579817|2.7545462579817|2.7545462579817|2.7545462579817|2.7545462579817|2.7394957113366|2.7177730984269|-2.8726588724003|-2.8726588724003|-2.8726588724003|-2.8726588724003|-2.8726588724003
07522|100376|/equities/jiangsu-holly|SHANGHAICOMP||-7.3095297645359|-7.3722554655902|-7.627505988107|-8.2455622556318|-8.791180147342|-8.9274224060687|-9.3374387661921|-9.3374387661921|-9.3374387661921|-9.3374387661921|-9.3374387661921|-9.3374387661921|-9.3374387661921|-9.7049319391237|-10.031035278107|-10.034483112522|-10.31109292157|-10.365658570744|-10.420176401643|-10.481307231616|-10.557563847117|-10.666737523137|-10.772486066882|-10.789428552063|-10.989920969442|-11.095467695081|-11.364963938223|-11.582182117553||-11.643372784244|-11.643372784244|-11.846525415433|-12.053361504886|-12.106512486508|-12.430569423096|9.9091019436723|9.9091019436723|9.9091019436723|9.9091019436723|9.9091019436723|9.9091019436723|9.9091019436723|9.9091019436723|9.9091019436723|9.9091019436723|9.9091019436723|9.9091019436723|9.9091019436723|9.794557443924|8.8200639261882|8.5039679521004|8.5039679521004|8.441350913369|8.441350913369|8.441350913369|8.441350913369|8.441350913369|8.3715006778896|8.2927788043751|8.2897538371366|8.259140897126|8.259140897126|8.2212677800336|8.1902980102078|8.0681082157046|8.0669246548673|8.0669246548673|8.0376941754045|7.9916104749318|7.9916104749318|7.9916104749318|7.9534560790191|7.8705067226765|7.7116735852954|-8.3009698248559|-8.3009698248559|-8.3009698248559|-8.3009698248559|-8.3009698248559|-8.4255222321278|-8.5022463534415|-8.5169404849013|-8.5467978418555|-8.5467978418555|-8.5467978418555|-8.6219974558316|-8.6455528516198|-8.7011696253247|-8.7679483876263|||||||-8.7679483876263|-8.7679483876263|-8.7679483876263|-8.7679483876263|-8.7679483876263|-8.7679483876263|-8.8035015769944|-8.8035015769944|-8.8035015769944|-8.8035015769944|-8.8383348460712|-8.9033868144194|-8.9033868144194|-8.9033868144194|-8.9033868144194|-8.9033868144194|-8.9033868144194|-8.9033868144194|-8.9033868144194|-8.9033868144194|-8.9033868144194|-8.9033868144194|-8.9033868144194|-8.9033868144194|-8.9033868144194|-8.9137629745448|-8.9726705901962|-8.9726705901962|-9.067411408727|-9.0708368874257|-9.0708368874257|-9.0708368874257|8.6176993049873|8.6176993049873|8.6176993049873|8.6176993049873|8.6176993049873|8.6176993049873|8.6176993049873|8.6176993049873|8.6176993049873|8.6176993049873|8.6176993049873|8.4668883921584|8.3443200457847|8.3425780257424|8.2584200391991|8.2287998740124|8.1382247437932|8.1382247437932|8.1382247437932|8.1382247437932|8.1382247437932|8.1382247437932|8.0232140033464|8.0232140033464|8.0232140033464|8.0232140033464|8.0069044396856|7.9804496550536|7.9372833893593|7.9372833893593|7.9258708607153|7.8204119085157|-8.2646416459823|-8.2646416459823|-8.2646416459823|-8.2646416459823|-8.2646416459823|||7.8923431812087|7.8923431812087|7.8923431812087|7.8923431812087|7.8923431812087|7.8923431812087|7.8923431812087|7.8923431812087|7.8923431812087|7.8923431812087|7.8923431812087|7.8923431812087|7.8923431812087|7.8923431812087|7.8923431812087|7.8923431812087|7.8923431812087|7.8923431812087|7.8923431812087|7.8923431812087|7.8923431812087|7.8923431812087|7.8923431812087|7.8923431812087|7.8923431812087|7.8923431812087|7.8923431812087|7.8923431812087|7.8923431812087|7.8923431812087|7.8923431812087|7.8923431812087|-8.429024186666|-8.429024186666|-8.429024186666||||-8.429024186666|-8.429024186666|-8.429024186666|-8.429024186666|-8.429024186666|-8.477249267957|-8.490410002583|-8.490410002583|-8.490410002583|-8.490410002583|-8.490410002583|-8.490410002583|-8.490410002583|-8.490410002583|-8.490410002583|-8.499344305323|-8.5087160844785||-8.6296845298324|-8.6540556666922|-8.6540556666922|-8.7261732151852|-8.8451400442019|8.2973116006089|8.2973116006089|8.2973116006089|8.2973116006089|8.2973116006089|8.2973116006089|8.2973116006089|8.2973116006089|8.2973116006089|8.2973116006089|8.2973116006089|8.2973116006089|8.2973116006089|8.2973116006089|8.2973116006089|8.2973116006089|8.2973116006089|8.2973116006089|8.2973116006089|8.2973116006089|8.2973116006089|8.2973116006089|8.2973116006089|8.2973116006089
07523|100594|/equities/hongdou-ind|SHANGHAICOMP||-2.8094296298465|-2.8094296298465|-2.8094296298465|-2.8465884617126|-2.9817650374612|-3.021961072732|-3.0418322143722|-3.0418322143722|-3.0418322143722|-3.0418322143722|-3.0418322143722|-3.0418322143722|-3.0418322143722|2.6581447080562|2.6581447080562|2.6581447080562|2.6581447080562|-2.8527194667448|-2.8527194667448|-2.8527194667448|-2.8527194667448|-2.8527194667448|-2.8527194667448|-2.8527194667448|-2.8527194667448|-2.8527194667448|-2.8527194667448|-2.8527194667448||-2.8527194667448|-2.8527194667448|-2.8527194667448|-2.8852438318055|-2.9024931443313|-2.9121374170611|-2.9121374170611|-2.9121374170611|-2.9401526760867|-2.9734830661624|-2.9734830661624|-2.9734830661624|-2.9734830661624|-2.9734830661624|-2.9734830661624|-3.0122035128109|2.863478771467|2.863478771467|2.863478771467|2.863478771467|2.863478771467|2.863478771467|2.863478771467|2.863478771467|2.863478771467|2.863478771467|2.863478771467|2.863478771467|2.863478771467|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-2.9935383524645|-3.0305981598682|-3.0584425222418|-3.1171583612253|-3.1372622935726|-3.1372622935726|-3.1372622935726|-3.1372622935726|-3.1372622935726|-3.1372622935726|-3.1372622935726|||||||-3.1372622935726|-3.1372622935726|-3.1414025590104|-3.188780590923|-3.1947562264418|-3.2110400594162|-3.2110400594162|-3.2110400594162|-3.2110400594162|-3.2110400594162|-3.2110400594162|-3.2563736654536|-3.2563736654536|-3.2563736654536|-3.2563736654536|-3.2563736654536|-3.2563736654536|-3.2563736654536|-3.2563736654536|-3.2563736654536|-3.2893040684876|-3.3274730121171|-3.3274730121171|-3.3274730121171|-3.3274730121171|-3.3288588430126|-3.3653986217402|-3.4121096003742|-3.454566199326|-3.4672957865656|3.2712512740429|3.2712512740429|3.2712512740429|3.2712512740429|3.2712512740429|3.2712512740429|3.2712512740429|3.2712512740429|3.2712512740429|3.2712512740429|3.2712512740429|3.2712512740429|3.2712512740429|3.2225014378556|3.1270386821851|3.1270386821851|3.1133595831399|3.1133595831399|3.1133595831399|3.1133595831399|3.1133595831399|3.1133595831399|3.1133595831399|3.1133595831399|3.1133595831399|3.1133595831399|3.1133595831399|3.1016621637636|3.1016621637636|3.1016621637636|3.1016621637636|3.0946246173971|3.0695830348457|3.0517588725052|-3.2822371395697|-3.2822371395697|-3.2822371395697|-3.2822371395697|-3.2822371395697|||-3.3111085728314|-3.3111085728314|-3.3111085728314|-3.3111085728314|-3.3111085728314|-3.3111085728314|-3.3111085728314|-3.3111085728314|-3.3111085728314|-3.3401207609868|-3.3756896438307|-3.4318772755405|-3.4400396105913|-3.4400396105913|-3.4400396105913|-3.4400396105913|-3.4400396105913|-3.5111550751955|3.2566317062617|3.2566317062617|3.2566317062617|3.2566317062617|3.2566317062617|3.2566317062617|3.2566317062617|3.2566317062617|3.2566317062617|3.2566317062617|3.2566317062617|3.2261166674866|3.2261166674866|3.2261166674866|3.2261166674866|3.2134629469198|3.2049588076585||||-3.5159865102115|-3.5159865102115|-3.5159865102115|-3.5159865102115|-3.5327628013098|-3.5997365312006|-3.60081831131|-3.6597981310953|-3.6953312398183|-3.7057176138133|-3.7057176138133|-3.7078130282411|-3.7078130282411|-3.7078130282411|-3.7078130282411|-3.7197922641976|-3.7458802919634||-3.8048669608708|-3.8556199848728|-3.8556199848728|-3.8556199848728|-3.8979109989357|-3.9476789088991|-3.9913098781138|-4.0541588160383|-4.0541588160383|-4.0541588160383|-4.0541588160383|-4.0541588160383|-4.0541588160383|-4.0541588160383|-4.0541588160383|-4.0668431490645|-4.1248258186695|-4.1382416267598|-4.1382416267598|-4.1397128656401|-4.1791253172571|3.8983239169034|3.8983239169034|3.8983239169034|3.8983239169034|3.8983239169034|3.8983239169034|3.8983239169034|3.8983239169034
07524|994507|/equities/jiangsu-broadcasting-cable-informat|SHANGHAICOMP||2.6875121185926|-3.0544070621703|-3.0544070621703|-3.0544070621703|2.7906132027002|2.7906132027002|2.7906132027002|2.7906132027002|2.7906132027002|2.7795702135665|2.7314665099029|-3.022112139281|-3.022112139281|-3.0756802517136|-3.1067039414639|-3.1067039414639|-3.1685599402581|-3.1806221622002|-3.2129135018997|-3.2363285879938|-3.2363285879938|-3.2363285879938|-3.2753650855851|-3.2981834358453|-3.3585372441874|-3.376152422016|-3.3773915259763|-3.3814696770042||-3.3814696770042|-3.3814696770042|-3.3955217976405|-3.4672464418227|-3.5130515813623|3.2598290719095|3.2598290719095|3.2598290719095|3.2598290719095|3.2598290719095|3.2598290719095|3.2586989444167|3.2491099218164|3.22678879672|3.1566238824356|3.1566238824356|3.1566238824356|3.1361914618951|3.1361914618951|3.1361914618951|3.1361914618951|3.1361914618951|3.1361914618951|3.1361914618951|3.1361914618951|3.1361914618951|3.1305450549516|3.1305450549516|3.0989389144484|3.0788210192326|3.0717479285176|3.0717479285176|3.0717479285176|3.0717479285176|3.0717479285176|3.0717479285176|3.0717479285176|3.0541643629002|3.0262937423838|2.9992152714346|2.9597101534853|-3.1375898071351|-3.1375898071351|-3.1375898071351|-3.1375898071351|-3.1375898071351|-3.1375898071351|-3.1375898071351|-3.1375898071351|-3.1375898071351|-3.183433089899|-3.2032589893065|-3.2380655320179|-3.2695173722385|-3.2755747881067|-3.2956386900094|-3.305732091615|-3.305732091615|-3.305732091615|-3.3197023165992|||||||-3.3403574004968|-3.3403574004968|-3.3403574004968|-3.3403574004968|-3.3403574004968|-3.3403574004968|-3.375952642847|-3.3971695962757|-3.4007440080477|-3.403758065474|-3.403758065474|-3.4108552224679|-3.4108552224679|-3.4108552224679|-3.4108552224679|-3.4692835418431|-3.4747595089506|-3.5502882950649|-3.5680384096399|-3.5680384096399|-3.5680384096399|-3.5680384096399|-3.5680384096399|-3.5680384096399|-3.5680384096399|-3.5680384096399|-3.5680384096399|-3.5680384096399|-3.5683759513713|-3.5841677016212|-3.5841677016212|-3.6079640329098|3.3827127824601|3.3827127824601|3.3827127824601|3.3827127824601|3.3827127824601|3.3827127824601|3.3519031085765|3.3393367835985|-3.5554332347969|-3.5554332347969|-3.5554332347969|-3.5554332347969|-3.5554332347969|-3.5554332347969|-3.5554332347969|-3.5554332347969|-3.5554332347969|-3.5554332347969|-3.5554332347969|-3.5554332347969|-3.5554332347969|-3.5554332347969|-3.5554332347969|-3.5554332347969|-3.5554332347969|-3.5554332347969|-3.5554332347969|-3.5554332347969|-3.6043702465803|-3.637078177323|-3.6689756704591|-3.6793301545778|-3.6793301545778|-3.6793301545778|-3.6793301545778|-3.7242556372394|-3.7641728497335|||-3.8233015636017|-3.8233015636017|-3.8233015636017|-3.8233015636017|-3.8233015636017|-3.8233015636017|-3.8233015636017|-3.8233015636017|-3.8233015636017|-3.8233015636017|-3.8233015636017|-3.8233015636017|-3.8233015636017|-3.8233015636017|-3.8233015636017|-3.8233015636017|-3.8233015636017|-3.8259278657763|-3.8259278657763|-3.846030911111|-3.8694787382011|-3.9510875011952|-4.025097200768|-4.1617747120248|3.5668572877788|3.5668572877788|3.5668572877788|3.5668572877788|3.5668572877788|3.5668572877788|3.5668572877788|3.5668572877788|3.4332805340849|3.4332805340849|3.2666561193045||||3.2666561193045|3.2666561193045|3.2666561193045|3.2666561193045|3.2666561193045|3.2666561193045|3.2666561193045|3.2666561193045|3.2666561193045|3.2666561193045|3.2666561193045|3.2666561193045|3.2107290500596|3.2103343980239|3.2103343980239|3.2103343980239|3.2103343980239||3.2103343980239|3.1637047812592|3.1620405984912|3.1620405984912|3.1620405984912|3.1620405984912|3.1556007280387|3.1445564312447|3.1356182013075|3.1351313231301|3.0973681606531|3.0909646128813|3.0795958736839|3.0795958736839|3.0795958736839|3.0795958736839|3.0795958736839|3.0795958736839|3.0795958736839|3.0795958736839|3.0795958736839|3.0795958736839|3.0678842972056|3.0409825588084|2.9862819001513|2.9862819001513|2.9862819001513|2.9862819001513|2.9862819001513
07525|100678|/equities/jiangnan-fiber|SHANGHAICOMP||-1.7932786036989|-1.7932786036989|-1.7986428726007|-1.8062698364578|-1.8991887238646|-1.9340985910787|-1.9582917180172|-1.9582917180172|-1.9582917180172|-1.9582917180172|-1.9582917180172|-1.9582917180172|-1.9582917180172|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618|-2.029520528618||-2.029520528618|-2.029520528618|-2.029520528618|-2.042245095641|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|1.9247341275228|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0061073742027|-2.0217859702767|-2.0286511466968|-2.0523901102795|-2.0557285691796|-2.0557285691796|-2.0619206324218|-2.074911807974|-2.086013117322|1.9931553828748|1.9931553828748|||||||1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9931553828748|1.9796171042689|1.9524902734944|1.9524902734944|1.9411003097106|-2.0137470566425|-2.0137470566425|-2.0137470566425|-2.0137470566425|-2.0137470566425|-2.0137470566425|-2.0137470566425|-2.0137470566425|-2.0137470566425|-2.0137470566425|-2.0137470566425|-2.0137470566425|-2.0137470566425|-2.0137470566425|-2.0202745291031|-2.0206558339585|-2.0206558339585|-2.0206558339585|-2.0206558339585|-2.0206558339585|-2.0206558339585|-2.0206558339585|||-2.0462842045878|-2.0864494938831|-2.0864494938831|-2.0864494938831|-2.0864494938831|-2.0864494938831|-2.0864494938831|-2.0864494938831|-2.0864494938831|-2.0864494938831|-2.0891544708488|-2.0891544708488|-2.0891544708488|-2.0891544708488|-2.0891544708488|-2.0891544708488|-2.0894071763117|-2.0894071763117|-2.0894071763117|-2.0894071763117|-2.0894071763117|-2.0894071763117|-2.0894071763117|-2.0894071763117|-2.0894071763117|-2.0894071763117|-2.0894071763117|-2.0894071763117|-2.0894071763117|-2.0894071763117|-2.0894071763117|-2.0894071763117|-2.0894071763117|-2.0894071763117|-2.0894071763117||||-2.0894071763117|-2.0894071763117|-2.0894071763117|-2.0894071763117|-2.0894071763117|-2.0894071763117|-2.0894071763117|-2.0894071763117|-2.0894071763117|-2.0894071763117|-2.0894071763117|-2.0894071763117|-2.0894071763117|-2.0894071763117|-2.1037857472189|-2.1060318077651|-2.1060318077651||-2.1339242154853|-2.1388046934093|-2.1405613792636|-2.1405613792636|-2.1611793055245|-2.1818658923781|-2.1826287878527|-2.1853442207989|-2.1853442207989|-2.190271980158|-2.190271980158|-2.190271980158|-2.190271980158|-2.190271980158|-2.190271980158|-2.190271980158|2.0977636747063|2.0977636747063|2.0977636747063|2.0977636747063|2.0977636747063|2.0977636747063|2.0977636747063|2.0977636747063|2.0847374126316|2.0773674872488|2.0773674872488|2.0773674872488|2.0773674872488
07526|101055|/equities/jiangnan-water|SHANGHAICOMP||-4.7414694549446|-4.7414694549446|-4.7414694549446|-4.7414694549446|-5.0077437296846|4.5538068932193|4.5538068932193|4.5538068932193|4.5538068932193|4.5538068932193|4.367563106605|-5.032205926552|-5.032205926552|-5.1057843755512|-5.1733374994023|-5.1733374994023|-5.1733374994023|-5.1733374994023|-5.1733374994023|-5.1733374994023|-5.1733374994023|-5.1733374994023|-5.1733374994023|-5.1733374994023|-5.1733374994023|-5.1733374994023|-5.1733374994023|-5.1733374994023||-5.1733374994023|-5.1733374994023|-5.1733374994023|-5.1733374994023|-5.1733374994023|-5.2140587574444|-5.2140587574444|-5.2683985240152|-5.2776649800595|-5.3146422175357|-5.3146422175357|-5.3146422175357|-5.3146422175357|-5.3146422175357|-5.3146422175357|-5.3418249849687|-5.3720275035843|-5.3861418158196|-5.4329352544836|5.1178756447307|5.1178756447307|5.1178756447307|5.1178756447307|5.1178756447307|5.1178756447307|5.1178756447307|5.1178756447307|5.1178756447307|5.1178756447307|5.1178756447307|5.1037724238982|5.1037724238982|5.1037724238982|5.1037724238982|5.1037724238982|5.0588922610649|5.0588922610649|5.0588922610649|5.045698748889|5.045698748889|5.045698748889|5.045698748889|5.045698748889|5.045698748889|5.045698748889|5.045698748889|-5.4232292467238|-5.4232292467238|-5.4232292467238|-5.4232292467238|-5.5091438617841|-5.5801598061605|-5.644066306119|-5.7145183838792|-5.750575970432|-5.8350843575495|-5.8717605170164|-5.8758449616866|-5.8831608894618|-5.9482986569917|||||||-5.9482986569917|-5.9482986569917|-5.9482986569917|-5.9482986569917|-5.9831096994121|-6.0522341800863|-6.0522341800863|-6.0626351422654|-6.0626351422654|-6.0829279496257|-6.1160309396391|-6.1552271382007|-6.1552271382007|-6.1552271382007|-6.1552271382007|-6.1819191526476|-6.263798959951|-6.399175735795|-6.399175735795|-6.399175735795|-6.4869093319832|-6.4869093319832|-6.4869093319832|-6.4869093319832|-6.4869093319832|-6.4869093319832|-6.5473904583089|-6.5473904583089|-6.5473904583089|-6.5473904583089|-6.5473904583089|-6.5848782562804|-6.6320872067955|-6.6528745756708|-6.7693049495047|-6.7985457173027|-6.7985457173027|-6.7985457173027|-6.7985457173027|-6.7985457173027|-6.7985457173027|-6.7985457173027|-6.7985457173027|-6.7985457173027|-6.7985457173027|-6.7985457173027|-6.7985457173027|-6.7985457173027|-6.7985457173027|-6.8656062540122|-6.9540071152656|-7.0850079482362|-7.0874682049179|-7.0874682049179|-7.0874682049179|-7.0874682049179|-7.1966314161513|-7.2566436265101|-7.2566436265101|-7.2890485894006|-7.2917206432336|-7.394134060753|-7.4251491142783|-7.5484986386336|-7.6049988095006|-7.6727763352616|-7.7641958856829|-7.8127934758015|-7.8127934758015|||-7.8127934758015|-7.8127934758015|-7.8127934758015|-7.8127934758015|-7.8127934758015|-7.8127934758015|-7.8127934758015|-7.8127934758015|-7.8127934758015|-7.8127934758015|-7.8127934758015|-7.8127934758015|-7.8127934758015|-7.8127934758015|-7.8127934758015|-7.8127934758015|-7.8127934758015|-7.8127934758015|-7.8127934758015|-7.8127934758015|-7.8127934758015|-7.9560415117029|-7.9560415117029|-8.022268119574|-8.130853590171|-8.235392845119|-8.3543257585774|-8.4981394996919|-8.7134883393489|-8.9072090508366|7.6605319890078|7.6605319890078|7.6605319890078|7.6605319890078|7.6605319890078||||7.6605319890078|7.6605319890078|7.6605319890078|7.6605319890078|7.6222578588123|7.578337008161|7.578337008161|7.578337008161|7.4409300556918|7.2682552592777|-8.2114847416187|-8.2114847416187|-8.2114847416187|-8.2114847416187|-8.2114847416187|-8.2114847416187|-8.2114847416187||-8.2114847416187|-8.2114847416187|-8.2114847416187|-8.2114847416187|-8.2114847416187|-8.2114847416187|-8.2114847416187|-8.5599221080376|7.4853426440861|7.4853426440861|7.4853426440861|7.4853426440861|7.4853426440861|7.4853426440861|7.4853426440861|7.4853426440861|7.4853426440861|7.4853426440861|7.3203811628185|6.9754230311593|6.9754230311593|6.9754230311593|6.9754230311593|6.9126924200279|6.9068804497435|6.8404228151854|6.7688032191126|6.7224728905528|6.7224728905528
07527|994555|/equities/jiangsu-jingshen-salt---chemical-in|SHANGHAICOMP||7.0042657774947|-8.0086546710786|-8.0086546710786|-8.0086546710786|-8.3429495285679|-8.4397341916905|-8.4397341916905|-8.4397341916905|-8.4397341916905|-8.4397341916905|-8.4397341916905|-8.4397341916905|-8.4397341916905|-8.6152603571002|-8.7543213313131|-8.7543213313131|-8.7543213313131|-8.7543213313131|-8.7543213313131|-8.7543213313131|-8.7543213313131|-8.7543213313131|-8.7543213313131|-8.7543213313131|-8.7543213313131|-8.7543213313131|-8.7543213313131|-8.7543213313131||-8.7543213313131|-8.7543213313131|-8.7543213313131|-8.7543213313131|-8.7543213313131|-8.770828664218|-8.770828664218|-8.8683685872715|-8.8683685872715|-8.9615212120128|8.5278701852414|8.5278701852414|8.5278701852414|8.5278701852414|8.5278701852414|8.5278701852414|8.5278701852414|8.5278701852414|8.5278701852414|8.5278701852414|8.5278701852414|8.5278701852414|8.5278701852414|8.5278701852414|8.5278701852414|8.5278701852414|8.5278701852414|8.5278701852414|8.5278701852414|8.487633553992|8.4740532551409|8.4740532551409|8.4739484427374|8.4466091392218|8.4351211386455|-8.9064840839103|-8.9064840839103|-8.9064840839103|-8.9064840839103|-8.9064840839103|-8.9064840839103|-8.9064840839103|-8.9064840839103|-8.9064840839103|-8.9064840839103|-8.9064840839103|-8.9064840839103|-8.9064840839103|-8.9064840839103|-8.9064840839103|-9.0016488019841|-9.0423872674192|-9.1504301191132|-9.2104778952909|-9.2538640970999|-9.3770715390106|-9.4473020936008|-9.4920021588002|-9.6116693344817|-9.6868550343762|||||||-9.7367972392618|-9.7367972392618|-9.7367972392618|-9.7973622797693|-9.7973622797693|-9.7973622797693|-9.8948468630805|-9.9737002164364|-9.9737002164364|-10.054666972849|-10.133518617124|-10.200575900045|-10.243983280471|-10.243983280471|-10.282202998589|-10.4757810608|-10.632534558624|-10.820038538343|-10.936709648113|-10.954677164268|-11.011308735953|-11.294231382063|-11.333590630085|9.9635378650101|9.9635378650101|9.9635378650101|9.7883756217329|9.30097278588|-9.8955852827211|-9.904611379617|-9.904611379617|-9.9250428215378|-9.9250428215378|-9.9250428215378|-10.0772697678|9.5973152431441|9.5973152431441|9.5973152431441|9.5973152431441|9.5973152431441|9.5973152431441|9.5973152431441|9.5973152431441|9.5973152431441|9.5973152431441|9.5973152431441|9.5973152431441|9.534239481179|9.5115758495786|9.5115758495786|9.5115758495786|9.4928622860884|9.484907257464|9.484907257464|9.484907257464|9.484907257464|9.484907257464|9.484907257464|9.484907257464|9.484907257464|9.484907257464|9.484907257464|9.484907257464|9.484907257464|9.484907257464|9.484907257464|9.484907257464|9.484907257464|9.484907257464|||9.484907257464|9.484907257464|9.484907257464|9.484907257464|9.484907257464|9.484907257464|9.3787862591241|9.0214294120442|-9.6697012709675|-9.6697012709675|-9.6697012709675|-9.6697012709675|-9.72555751554|-9.72555751554|-9.7583404060631|-9.7583404060631|-9.7583404060631|-9.7583404060631|-9.7583404060631|-9.8876008983485|-10.092889838311|-10.161468594276|-10.161468594276|-10.185520800179|-10.265023187604|-10.284730200859|-10.284730200859|-10.284730200859|-10.286366468107|-10.329775122082|-10.329775122082|-10.329775122082|-10.329775122082|-10.329775122082|-10.329775122082||||-10.329775122082|-10.329775122082|-10.329775122082|-10.341972222235|-10.393858183651|-10.509287239478|-10.655874651191|-10.675199129135|-10.675199129135|-10.675199129135|-10.675199129135|-10.675199129135|-10.675199129135|-10.675199129135|-10.675199129135|-10.675199129135|-10.675199129135||-10.675199129135|-10.675199129135|-10.675199129135|-10.675199129135|-10.716332066888|-10.738702523305|-10.782447430374|-10.896052198147|-10.91570841799|-10.91570841799|-10.91570841799|-10.91570841799|-10.949676323046|-10.954639911773|-11.047210428599|-11.047210428599|-11.160789195568|-11.320321815842|10.669023515009|10.669023515009|10.669023515009|10.669023515009|10.669023515009|10.669023515009|10.669023515009|10.669023515009|10.669023515009|10.669023515009|10.669023515009
07528|100703|/equities/kanion|SHANGHAICOMP||13.743963430412|-16.923458877077|-16.923458877077|-16.923458877077|-17.718288067171|-18.189764317748|-18.731404155357|-19.754894408764|-20.276295009874|-20.276295009874|-20.276295009874|-20.636994061231|-20.733326154019|-21.264251608612|18.96117793466|18.96117793466|18.96117793466|18.96117793466|18.96117793466|18.96117793466|18.96117793466|18.96117793466|18.96117793466|18.96117793466|18.96117793466|18.96117793466|18.73130916385|18.48740615691||18.48740615691|18.48740615691|18.48740615691|18.48740615691|18.48740615691|18.48740615691|18.48740615691|18.48740615691|18.324983228746|18.324983228746|18.324983228746|18.324983228746|18.092758829398|17.564732002995|17.417898311747|17.417898311747|17.417898311747|17.417898311747|17.417898311747|17.417898311747|17.356808052567|17.356808052567|17.356808052567|17.356808052567|17.356808052567|17.034786500431|16.731984127337|16.596649581386|16.55405567111|16.186171509838|-18.056801211208|-18.056801211208|-18.056801211208|-18.056801211208|-18.056801211208|-18.056801211208|-18.056801211208|-18.056801211208|-18.056801211208|-18.056801211208|-18.056801211208|-18.056801211208|-18.056801211208|-18.056801211208|-18.056801211208|-18.056801211208|-18.056801211208|-18.547944913799|-18.547944913799|-18.547944913799|-19.008828042276|-19.899252863203|-20.936391375103|18.186441203435|18.186441203435|18.186441203435|18.186441203435|18.186441203435|18.186441203435|18.186441203435|||||||18.186441203435|17.142157842141|-18.656563933022|-18.656563933022|-18.656563933022|-18.656563933022|-18.656563933022|-18.656563933022|-18.656563933022|-18.656563933022|-18.656563933022|-18.656563933022|-18.656563933022|-18.656563933022|-18.656563933022|-19.066738640078|-19.140305048214|-19.140305048214|-19.140305048214|-19.140305048214|-19.140305048214|-19.140305048214|-19.140305048214|-19.140305048214|-19.140305048214|-19.299782547671|-19.35253671509|-19.602262537811|-19.840847908494|-19.972053566506|-20.151725600086|-20.214403532936|-20.214403532936|-20.214403532936|-20.346979940617|-20.346979940617|-20.512755858328|-20.523062056332|-20.648957696258|-21.141224361822|-21.141224361822|-21.141224361822|-21.590249672383|-22.138610670798|-22.401789053538|-22.599765733722|-22.832130154942|-22.832130154942|-22.832130154942|-22.832130154942|-23.102921283879|-23.443801231559|-23.941446537635|-24.127163298551|-24.502958385618|-26.106620568336|-27.263467120132|-27.504407669661|-27.868231218785|-28.258034513758|-29.364815727863|-29.364815727863|-29.364815727863|-29.364815727863|-29.364815727863|-29.364815727863|-29.364815727863|-29.364815727863|-29.364815727863|||-29.364815727863|-29.364815727863|-29.364815727863|-29.364815727863|-29.731461330689|-30.080569368867|-30.080569368867|-30.614522305096|-31.078347557031|-31.078347557031|-31.078347557031|-31.078347557031|-31.078347557031|-31.078347557031|-31.078347557031|-31.078347557031|-31.078347557031|-31.078347557031|-31.078347557031|-31.078347557031|-31.155229998571|-31.155229998571|-31.155229998571|-31.155229998571|-31.155229998571|-31.155229998571|-31.749144184305|-32.07516088719|-32.376845362394|-32.704994145991|27.48036643328|27.48036643328|27.48036643328|27.48036643328|27.48036643328||||27.48036643328|27.48036643328|27.48036643328|27.48036643328|27.48036643328|27.48036643328|27.48036643328|27.48036643328|27.48036643328|27.48036643328|27.48036643328|27.48036643328|27.48036643328|27.48036643328|27.48036643328|27.48036643328|27.48036643328||26.390406940399|26.111054845397|26.111054845397|26.111054845397|26.111054845397|26.111054845397|26.111054845397|26.111054845397|26.111054845397|26.111054845397|26.111054845397|26.111054845397|26.111054845397|26.111054845397|26.111054845397|25.545061689554|24.017846855785|23.250940200648|23.15271152055|23.094519798104|23.094519798104|22.952500529734|22.952500529734|22.952500529734|22.952500529734|22.952500529734|22.952500529734|22.952500529734|22.952500529734
07529|942832|/equities/kings-luck-brewery|SHANGHAICOMP/EMCONSGROWTH||45.260578862138|44.079530865293|42.508922954777|41.686026887076|41.352808559357|-45.990982267669|-45.990982267669|-45.990982267669|-45.990982267669|-45.990982267669|-45.990982267669|-45.990982267669|-46.492204477843|-46.627098147021|-46.627098147021|-46.627098147021|-47.220107890882|-47.822342397678|-47.860935743107|-48.845485642501|-48.957999430987|-48.957999430987|-48.957999430987|-49.173222362282|-49.173222362282|-49.173222362282|-49.173222362282|-49.173222362282||-49.173222362282|-49.173222362282|-49.173222362282|-49.173222362282|-49.173222362282|-49.173222362282|-49.173222362282|-49.251356349259|-49.738175747427|-50.286305716339|-51.258117360873|-52.715130562035|-53.624172420288|-53.624172420288|-53.624172420288|-54.725064849586|-54.725064849586|-54.725064849586|-54.725064849586|-55.807850943374|-56.300391208648|-56.776961776356|-56.776961776356|-57.082175515733|-57.082175515733|-57.796326735679|-57.796326735679|-57.884975673|-57.884975673|-57.884975673|-58.433304946996|-58.767219360442|-58.767219360442|-58.767219360442|-59.129131961499|-60.043479999607|55.42662266459|55.42662266459|55.42662266459|55.42662266459|55.42662266459|55.42662266459|55.42662266459|53.537358058448|53.472618912056|-57.832919703622|-57.832919703622|-57.832919703622|-57.832919703622|-58.247687669484|-58.564653762941|-59.509059465334|-60.442288650854|-60.469765201524|-61.063072539386|-61.627302329868|-63.111448041962|-63.453663882304|-63.453663882304|58.618039516025|||||||58.618039516025|58.618039516025|58.618039516025|58.618039516025|58.618039516025|58.618039516025|58.618039516025|58.618039516025|58.618039516025|58.618039516025|58.618039516025|58.618039516025|58.618039516025|58.618039516025|58.618039516025|58.618039516025|58.617264645424|58.490848215781|57.613720850108|56.913183694327|56.913183694327|56.913183694327|56.913183694327|56.913183694327|56.913183694327|56.913183694327|56.913183694327|56.913183694327|56.913183694327|56.913183694327|56.913183694327|56.913183694327|56.913183694327|56.913183694327|56.913183694327|56.913183694327|56.913183694327|56.913183694327|56.913183694327|56.913183694327|56.913183694327|56.913183694327|56.913183694327|56.913183694327|55.22575855834|54.53362190042|53.995691212395|53.375768564784|51.34035707956|51.34035707956|51.34035707956|51.34035707956|51.34035707956|51.34035707956|51.34035707956|49.665952963359|-56.630607716764|-56.711786606274|-57.205106278949|-57.205106278949|-57.771228283305|-58.28017407274|-58.28017407274|-58.28017407274|-58.88186137782|-59.838735025309|-60.265105939675|-60.265105939675|-60.541927767108|||-60.541927767108|-60.541927767108|-60.541927767108|-60.541927767108|-60.541927767108|-60.541927767108|-60.541927767108|-60.541927767108|-60.541927767108|-60.541927767108|-61.712509929116|-61.712509929116|-61.712509929116|-61.712509929116|-61.712509929116|-62.063900641794|-62.367594600727|-62.367594600727|-62.367594600727|-62.367594600727|-62.367594600727|-62.367594600727|-62.367594600727|-62.367594600727|-62.367594600727|-62.616770930876|-63.664745750018|-63.963050672288|-64.706167879894|-65.370645589172|-65.370645589172|-65.370645589172|-65.370645589172|-65.370645589172|-65.370645589172||||-65.370645589172|-65.370645589172|-65.370645589172|-65.45905099372|-65.468391476515|58.607839522628|58.607839522628|58.607839522628|58.607839522628|58.607839522628|58.607839522628|58.607839522628|58.607839522628|58.607839522628|58.607839522628|58.607839522628|58.529363333759||58.529363333759|58.529363333759|58.529363333759|56.861514289707|-64.486925688282|-64.486925688282|-64.486925688282|-64.486925688282|-64.486925688282|-64.486925688282|-64.486925688282|-64.486925688282|57.790672499512|57.790672499512|57.790672499512|57.790672499512|57.790672499512|57.790672499512|57.790672499512|57.790672499512|57.790672499512|57.790672499512|57.790672499512|57.789633652208|57.22428911295|57.22428911295|57.22428911295|57.22428911295|57.22428911295
07530|1116233|/equities/jiangsu-lettall-electronic-co|SHANGHAICOMP||-21.21338507362|-21.21338507362|-21.21338507362|-22.662094611015|-24.038994597159|-24.838882550887|-25.687647299956|-26.4634967965|-27.730552161415|-28.410298214309|-28.410298214309|-28.410298214309|-28.556997363162|-29.554934695359|-29.554934695359|-29.554934695359|-29.796761522072|-29.796761522072|-29.796761522072|-30.20862336664|-30.282358969898|-30.616511068577|26.470220792514|26.470220792514|26.470220792514|26.470220792514|26.470220792514|26.470220792514||26.119134201189|-31.267315289918|-31.267315289918|-31.267315289918|-31.267315289918|-31.267315289918|-31.267315289918|-31.267315289918|-31.699238668485|-31.817888267006|-31.817888267006|-32.537097408998|-32.912886357559|-33.360291422388|-33.360291422388|-33.360291422388|-33.360291422388|-34.21643398976|-35.424372235665|-36.118618815266|-36.118618815266|-36.118618815266|-36.118618815266|-37.512353412667|-37.695948698299|30.530761231163|30.530761231163|30.530761231163|30.530761231163|30.530761231163|30.530761231163|30.530761231163|30.530761231163|30.530761231163|30.530761231163|30.530761231163|30.530761231163|30.530761231163|30.530761231163|30.530761231163|30.530761231163|30.530761231163|30.530761231163|30.530761231163|30.530761231163|24.605848724289|24.558719244978|23.504687617643|22.951979352985|22.951979352985|22.951979352985|22.951979352985|22.951979352985|22.951979352985|22.811827108637|22.811827108637|22.653696825522|21.932996328691|21.702219389124|20.834131556798|||||||20.359348404438|20.359348404438|20.359348404438|20.359348404438|20.359348404438|20.359348404438|20.359348404438|20.359348404438|20.359348404438|20.359348404438|20.359348404438|20.359348404438|20.359348404438|20.359348404438|20.359348404438|20.359348404438|20.359348404438|20.359348404438|20.359348404438|20.359348404438|20.359348404438|20.359348404438|20.359348404438|20.359348404438|20.359348404438|20.359348404438|20.359348404438|20.359348404438|19.888777277003|19.888777277003|19.888777277003|19.888777277003|19.888777277003|19.720114709338|19.720114709338|19.720114709338|19.720114709338|19.720114709338|17.828460694905|-22.029317230488|-22.029317230488|-22.029317230488|-22.029317230488|-22.374240922161|-22.855268000704|-23.428076743132|-23.973417281052|-24.634640357323|-24.634640357323|-24.634640357323|-25.713488205084|-26.710543535162|-27.593201853987|-27.593201853987|-27.593201853987|-27.593201853987|-27.593201853987|-27.834112832012|-28.027347561454|-28.278163800345|-28.464450247639|-28.464450247639|-28.464450247639|-28.553833413514|-29.070926693184|-29.191029366633|-29.950286297478|-29.950286297478|-29.950286297478|||-29.950286297478|-29.950286297478|-29.950286297478|-29.950286297478|-29.950286297478|-29.950286297478|-29.950286297478|-29.950286297478|-29.950286297478|-29.950286297478|-29.950286297478|27.186409391398|27.186409391398|24.203789407937|20.349765016997|18.875849726426|18.229833605805|18.063148501757|-20.48784294307|-20.48784294307|-20.48784294307|-20.48784294307|-20.48784294307|-20.48784294307|-20.48784294307|-20.48784294307|-20.48784294307|-20.48784294307|-20.48784294307|-20.48784294307|-20.48784294307|-20.48784294307|17.568240623009|17.568240623009|17.568240623009||||17.568240623009|17.568240623009|16.933601569612|16.649458095127|16.649458095127|16.649458095127|16.649458095127|16.595724046284|16.595724046284|16.595724046284|16.595724046284|16.595724046284|16.595724046284|16.595724046284|16.595724046284|16.595724046284|16.595724046284||16.595724046284|16.595724046284|16.595724046284|16.595724046284|16.595724046284|16.595724046284|-18.082761488733|-18.082761488733|-18.082761488733|-18.082761488733|-18.082761488733|-18.082761488733|-18.082761488733|-18.169734436469|-18.271771250189|-18.271771250189|-18.288633463582|-18.301171210842|-18.301171210842|-18.301171210842|-18.459635102568|17.44843464838|17.44843464838|17.44843464838|17.44843464838|17.44843464838|17.44843464838|17.44843464838|17.44843464838
07531|100665|/equities/lianhuan-pharm|SHANGHAICOMP||-8.9485593455153|-8.9485593455153|-8.9485593455153|-9.0950659267458|-9.6228509470658|-9.8087237725475|-10.255248640402|-10.469856238695|-10.469856238695|-10.469856238695|-10.469856238695|-10.469856238695|-10.469856238695|-10.884840409327|-11.168690901686|-11.168690901686|-11.477434508988|-11.516038436568|-11.652820925885|-11.728689729034|-11.731877180006|-11.762085698342|-11.901206570969|-11.992451701017|-12.167168866099|-12.322965103721|-12.43710285475|-12.43710285475||-12.43710285475|-12.43710285475|-12.489558922473|-12.647287195726|-12.667541629522|-12.988935186299|-13.022705768912|-13.177450682686|-13.389944846946|-13.72993941607|-13.91382148864|-13.946809925794|-13.946809925794|-13.946809925794|-13.946809925794|-13.946809925794|-13.946809925794|-13.946809925794|-13.946809925794|-13.946809925794|-13.946809925794|-13.946809925794|-13.946809925794|-13.946809925794|12.168870641447|11.513190112353|10.297988928955|9.9160991130064|9.882652851258|9.882652851258|9.882652851258|9.882652851258|9.882652851258|9.882652851258|9.882652851258|9.882652851258|9.882652851258|9.8439063923325|9.8439063923325|9.8439063923325|9.3995755740112|9.3995755740112|9.2561947050035|-10.107017484435|-10.107017484435|-10.107017484435|-10.107017484435|-10.107017484435|-10.107017484435|-10.107017484435|-10.129293313605|-10.129293313605|9.5364081259493|9.5364081259493|9.5364081259493|9.2877234699029|9.2877234699029|9.2877234699029|9.2877234699029|9.2877234699029|||||||9.2877234699029|9.2734420435934|9.2734420435934|9.2734420435934|9.2686496601518|9.2686496601518|9.2686496601518|9.2686496601518|9.1807219569347|-9.7105919943711|-9.7105919943711|-9.7105919943711|-9.7105919943711|-9.7105919943711|-9.7105919943711|-9.7166723647798|-9.7166723647798|-9.7166723647798|-9.7166723647798|-9.7166723647798|-9.7166723647798|-9.7166723647798|-9.7166723647798|-9.7166723647798|-9.7166723647798|-9.7166723647798|-9.755747627228|-9.7902752282547|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|-9.8416584543839|||-9.962398852734|-10.100442610216|-10.154448797607|-10.154448797607|-10.154448797607|-10.190498831431|-10.296665353421|-10.369628291267|-10.486252949125|-10.577503651918|-10.640559905702|-10.69288023586|-10.69288023586|-10.69288023586|-10.69288023586|-10.69288023586|-10.69288023586|-10.69288023586|-10.69288023586|-10.69288023586|-10.69288023586|-10.69288023586|-10.69288023586|-10.69288023586|-10.69288023586|-10.69288023586|-10.69288023586|-10.69288023586|-10.788200787647|-10.845778231205|-10.934197907516|-11.049504221306|-11.049504221306|-11.289592075926|10.23706396261||||10.23706396261|10.23706396261|10.23706396261|10.23706396261|10.23706396261|10.23706396261|10.23706396261|10.23706396261|10.23706396261|10.23706396261|10.23706396261|10.23706396261|10.23706396261|10.23706396261|10.23706396261|10.23706396261|10.23706396261||10.23706396261|10.23706396261|10.23706396261|10.23706396261|10.23706396261|10.23706396261|10.23706396261|10.23706396261|10.111005314083|10.111005314083|10.024450045924|9.9847532570863|9.9847532570863|9.9287413862795|9.9287413862795|9.9287413862795|9.9287413862795|9.9287413862795|9.9287413862795|9.9287413862795|9.9287413862795|9.9287413862795|9.9287413862795|9.8794342416121|9.8794342416121|9.7782600607688|9.7058446899846|9.6966105540865|9.6966105540865
07532|101028|/equities/lianyungang-po|SHANGHAICOMP||-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.8032321742165|-3.9269247243789|-3.941107185977|-3.941107185977|-3.941107185977|-3.941107185977|-3.941107185977|-3.941107185977|-3.941107185977|-3.941107185977|-4.0006745483007|-4.0840828314452|-4.1062032795646|-4.2057815102182|-4.2236460345147|-4.2425869525539|-4.2425869525539|-4.2425869525539|-4.2439856464187|-4.2566505200906|-4.2840561344937|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162||-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3163257780162|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3393837599308|-4.3459821043578|-4.3983133433226|-4.4359035092331|-4.5071151077457|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|||||||-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.5586976574928|-4.7118861727219|4.3834123135225|4.3834123135225|4.3624054541772|4.3624054541772|4.3624054541772|4.3624054541772|4.3624054541772|4.3624054541772|4.3624054541772|4.3624054541772|4.3624054541772|4.3624054541772|4.3624054541772|4.3624054541772|4.3624054541772|4.3624054541772|4.3237838072452|4.2547598727183|4.2497333826441|4.2341479528633|4.1979424411154|-4.3405661784097|-4.3405661784097|-4.3405661784097|-4.3405661784097|-4.3405661784097|-4.3405661784097|-4.3405661784097|-4.3405661784097|-4.3405661784097|-4.3405661784097|-4.3405661784097|-4.3405661784097|-4.3405661784097|-4.3405661784097|-4.3405661784097|-4.3405661784097|-4.3405661784097|-4.3405661784097|-4.3405661784097|-4.3405661784097|-4.3405661784097|||-4.4111845451907|-4.4346495423401|-4.4529278026638|-4.4529278026638|-4.4529278026638|-4.4888087098927|-4.5292320058446|-4.5486106002761|-4.5486106002761|-4.5486106002761|-4.5486106002761|-4.5501225882585|-4.6041257248732|-4.6041257248732|-4.6041257248732|-4.6045844672359|-4.6123157207874|-4.655906644652|-4.674575883162|-4.674575883162|-4.6828621294896|-4.7631801926207|-4.8624221310694|-4.9376913690654|-5.0741014904543|4.5701673277333|4.5701673277333|4.5701673277333|4.5701673277333|4.5701673277333|4.5701673277333|4.5701673277333|-4.9340291615081|-4.9340291615081|-4.9340291615081||||-4.9340291615081|-4.9340291615081|-4.9340291615081|-4.971698747272|-4.9874141354768|-4.9874141354768|-4.9874141354768|-4.9874141354768|-4.9874141354768|-4.9874141354768|-4.9874141354768|-4.9874141354768|-4.9874141354768|-4.9874141354768|-5.0065713612469|-5.0345238279669|-5.0676131173387||-5.0676131173387|-5.0676131173387|-5.0676131173387|-5.0773479590168|-5.1753865490744|-5.183207248139|-5.1846748176412|-5.3057498471821|-5.4295396918319|4.8127912844384|4.8127912844384|4.8127912844384|4.8127912844384|4.8127912844384|4.8127912844384|4.8127912844384|4.8127912844384|4.8127912844384|4.8127912844384|4.8127912844384|4.8127912844384|4.8127912844384|4.8127912844384|4.8127912844384|4.8081228531873|4.8081228531873|4.8081228531873|4.8081228531873|4.8081228531873
07533|994570|/equities/jiangsu-liba-enterprise-joint-stock|SHANGHAICOMP||-12.597024840918|-12.597024840918|-12.597024840918|-12.597024840918|-12.899473984606|-12.899473984606|-12.899473984606|-12.899473984606|-12.899473984606|-12.899473984606|-12.899473984606|-12.899473984606|-12.899473984606|-13.345526677113|12.557446197908|12.557446197908|12.557446197908|12.524110267091|12.524110267091|12.524110267091|12.524110267091|12.524110267091|12.524110267091|12.524110267091|12.524110267091|12.520815163395|12.520815163395|12.412016901199||-13.351664138015|-13.351664138015|-13.351664138015|-13.400182220865|-13.46409137771|-13.523625448659|-13.523625448659|-13.523625448659|-13.523625448659|-13.582917137627|-13.642685858943|-13.710018523784|-13.710018523784|-13.710018523784|-13.710018523784|-13.824267196172|-13.824267196172|-13.824267196172|-13.824267196172|-13.824267196172|-13.824267196172|-13.824267196172|-13.824267196172|-13.824267196172|-13.824267196172|-13.824267196172|-13.824267196172|-13.824267196172|-13.824267196172|-13.824267196172|-13.824267196172|-13.824267196172|-13.824267196172|-13.824267196172|-13.824267196172|-13.824267196172|-13.824267196172|-13.824267196172|-13.824267196172|-13.824267196172|-13.824267196172|-13.824267196172|-13.824267196172|-13.824267196172|-13.824267196172|-13.824267196172|-13.824267196172|-13.824267196172|-13.824267196172|-13.989741218877|-14.403045906836|-14.415606514408|-14.959562478014|-15.726735628919|-15.791928862284|-15.848177238486|-15.848177238486|-15.848177238486|-15.848177238486|-15.848177238486|||||||-15.848177238486|-15.848177238486|-15.848177238486|-15.905197563195|15.00854264669|15.00854264669|15.00854264669|15.00854264669|15.00854264669|15.00854264669|15.00854264669|15.00854264669|15.00854264669|15.00854264669|15.00854264669|15.00854264669|15.00854264669|15.00854264669|15.00854264669|14.626158517515|14.321842557761|13.953158359365|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|||13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.779308837241|13.106453941472|12.984101805896|12.984101805896|12.984101805896|12.984101805896|12.984101805896|12.984101805896|12.984101805896|12.984101805896|12.984101805896|12.984101805896|12.984101805896|12.984101805896|12.984101805896|12.984101805896|12.984101805896|12.984101805896|12.984101805896|12.984101805896|12.984101805896|12.984101805896|12.984101805896||||12.984101805896|12.984101805896|12.984101805896|12.984101805896|12.984101805896|12.984101805896|12.984101805896|12.984101805896|12.984101805896|12.984101805896|12.558447292348|12.38938551799|12.28542821557|12.207997635935|12.207997635935|11.96110807959|11.887013904567||11.887013904567|11.887013904567|11.861948542754|11.861948542754|11.861948542754|11.861948542754|11.730498425342|11.604442667274|11.45938075837|11.453808353658|-12.403928256825|-12.403928256825|-12.403928256825|-12.403928256825|-12.403928256825|-12.403928256825|-12.574364901467|-12.690213152307|-12.690213152307|-12.690213152307|-12.892458911889|12.15620970696|12.15620970696|12.15620970696|12.15620970696|12.15620970696|12.15620970696|12.15620970696|12.15620970696
07534|1054855|/equities/jiangsu-lidao-new-material|SHANGHAICOMP||-9.031941503615|-9.2277129428594|-9.6602366784114|-10.349707428934|-10.983563706082|-11.136181668885|-11.786312982381|-12.249598035253|-12.249598035253|-12.249598035253|-12.249598035253|-12.249598035253|-12.297330760334|-13.112034108213|12.013819732173|12.013819732173|12.013819732173|12.013819732173|12.013819732173|12.013819732173|11.954957064541|11.954957064541|11.954957064541|11.954957064541|11.954957064541|11.954957064541|11.942730330264|11.852477443258||-12.698064489905|-12.698064489905|-12.698064489905|-12.698064489905|-12.714678463695|-12.714678463695|-12.714678463695|-12.714678463695|-12.714678463695|-12.735198534591|-12.761112853864|-12.761112853864|-12.761112853864|-12.761112853864|-12.761112853864|-13.070125126154|12.254637953922|12.254637953922|12.254637953922|12.254637953922|12.254637953922|12.254637953922|12.254637953922|12.254637953922|12.254637953922|12.254637953922|12.254637953922|12.254637953922|12.254637953922|12.254637953922|12.254637953922|12.254637953922|12.254637953922|12.254637953922|12.191820035693|12.185911746287|12.184582027711|12.184582027711|12.001202301756|-12.860385682885|-12.860385682885|-12.860385682885|-12.860385682885|-12.860385682885|-12.860385682885|-12.860385682885|-12.860385682885|-12.860385682885|-12.860385682885|-12.860385682885|-13.102668699174|12.126953127736|12.126953127736|12.126953127736|12.126953127736|12.126953127736|12.126953127736|12.126953127736|12.126953127736|12.126953127736|||||||12.126953127736|12.126953127736|12.126953127736|12.126953127736|12.042274988392|12.042274988392|12.042274988392|12.04030539007|12.002138175607|12.002138175607|12.002138175607|12.002138175607|11.89070901831|11.827187033947|11.827187033947|11.827187033947|11.813540799149|11.810600712044|11.795667756644|-12.660415845414|-12.660415845414|-12.660415845414|-12.660415845414|-12.660415845414|-12.660415845414|-12.741018248156|-12.874878244071|-12.874878244071|-12.874878244071|-12.874878244071|-12.874878244071|-12.896531295411|-12.982583936028|-12.982583936028|-12.982583936028|-12.982583936028|-12.982583936028|12.020470855203|12.020470855203|12.020470855203|12.020470855203|12.020470855203|11.835452467078|11.835452467078|11.835452467078|11.835452467078|11.835452467078|11.835452467078|11.835452467078|11.835452467078|11.835452467078|11.835452467078|11.698280764811|11.649756062023|11.620839979905|11.503711014609|11.4752348591|11.455816340569|11.430351389915|11.361502476832|11.157224465631|11.118582408983|10.965647345736|10.8357195655|-11.621065227575|-11.621065227575|-11.621065227575|-11.621065227575|-11.621065227575|||10.884017917761|10.884017917761|10.884017917761|10.884017917761|10.884017917761|10.884017917761|10.884017917761|10.884017917761|10.884017917761|10.884017917761|10.884017917761|10.884017917761|10.884017917761|10.822994592107|10.822994592107|10.822994592107|10.783808683928|10.783808683928|10.783808683928|-11.529513996505|-11.529513996505|-11.529513996505|-11.529513996505|-11.529513996505|-11.529513996505|-11.529513996505|-11.529513996505|-11.529513996505|-11.529513996505|-11.529513996505|-11.529513996505|-11.529513996505|-11.529513996505|-11.529513996505|-11.529513996505||||-11.529513996505|-11.529513996505|-11.529513996505|-11.537237716674|-11.783042458427|-11.990602258987|-12.074558474562|-12.243397635377|-12.361799662255|-12.361799662255|-12.361799662255|-12.361799662255|-12.361799662255|-12.361799662255|-12.487000033748|-12.608334061715|-12.639450647027||-12.639450647027|-12.639450647027|-12.639450647027|-12.83161200593|-13.085145962885|-13.085145962885|-13.085145962885|-13.085145962885|-13.085145962885|-13.085145962885|-13.085145962885|-13.085145962885|-13.085145962885|-13.192384151012|-13.238313996976|-13.238313996976|-13.442570779264|-13.470426653146|12.714376313023|12.714376313023|12.714376313023|12.714376313023|12.714376313023|12.714376313023|12.714376313023|12.714376313023|12.714376313023|12.714376313023|12.714376313023
07535|101057|/equities/linyang-electr|SHANGHAICOMP||5.0872949001617|4.8331051797146|-5.8263517257026|-5.8263517257026|-6.0192797047619|-6.1625327647531|-6.2911476626224|-6.4351638968594|-6.4836716734598|-6.4836716734598|-6.4836716734598|-6.4836716734598|-6.4996350963061|-6.5695946436397|6.0071500913244|6.0071500913244|6.0071500913244|6.0071500913244|6.0071500913244|6.0071500913244|6.0071500913244|6.0071500913244|6.0071500913244|6.0071500913244|6.0071500913244|6.0071500913244|6.0071500913244|6.0071500913244||5.9551666462798|5.7929631299862|-6.3023378642955|-6.3023378642955|-6.3023378642955|-6.3023378642955|-6.3023378642955|-6.3023378642955|-6.3225974277831|-6.36177491658|-6.4869720882075|-6.5020027329766|-6.5020027329766|-6.5228428961126|-6.5228428961126|-6.5530776419865|-6.5530776419865|-6.6256415754145|-6.6440460582117|-6.723939990505|-6.7254889535732|-6.7894321335495|-6.8681259436299|-6.8681259436299|-6.8690286524748|-6.9389206974214|-6.9649120269556|-6.978612875422|-6.978612875422|-6.978612875422|-6.978612875422|-6.978612875422|-6.978612875422|-6.978612875422|-6.978612875422|-6.978612875422|-6.978612875422|-6.978612875422|-6.978612875422|-6.978612875422|-6.978612875422|-6.9895699018462|-7.0228666989838|-7.0228666989838|-7.0228666989838|-7.0228666989838|-7.0228666989838|-7.0306997614185|-7.0306997614185|-7.1202217822914|-7.2352464470206|-7.2580515844887|-7.3339465440716|-7.408273889114|-7.4453291584754|-7.4453291584754|-7.4453291584754|-7.4453291584754|-7.4453291584754|-7.4453291584754|||||||-7.4453291584754|-7.4453291584754|-7.4453291584754|7.0433241774241|7.0433241774241|7.0433241774241|7.0433241774241|7.0433241774241|7.0433241774241|7.0433241774241|7.0433241774241|7.0433241774241|7.0433241774241|7.0433241774241|7.0433241774241|7.0433241774241|7.0433241774241|7.0433241774241|7.0433241774241|6.9659157781248|6.9377971642847|6.9377971642847|6.7988853329046|-7.3233514075388|-7.3233514075388|-7.3233514075388|-7.3720569880924|-7.4178413055695|-7.5320458304393|-7.6242543016819|-7.6242543016819|-7.6869492039579|-7.7604992108762|-7.7722214545607|-7.8769127092759|-7.9211267642523|-7.9211267642523|-8.034029794219|-8.1411441967254|-8.1580175408322|-8.1580175408322|-8.1706342709073|-8.1706342709073|-8.1706342709073|-8.1706342709073|-8.1968157834486|-8.2295001749415|-8.2295001749415|-8.2295001749415|-8.2494445116673|7.7816574880228|7.7816574880228|7.7816574880228|7.7816574880228|7.7816574880228|7.7816574880228|7.6551788298199|7.6551788298199|7.6551788298199|7.6551788298199|7.6551788298199|7.6551788298199|7.6551788298199|7.6551788298199|7.5557543931084|-8.141850720206|-8.141850720206|-8.141850720206|-8.141850720206|||-8.141850720206|-8.141850720206|-8.141850720206|-8.141850720206|-8.141850720206|-8.141850720206|-8.1687230383457|-8.176396398592|-8.176396398592|-8.176396398592|-8.2226629310713|7.5805255760065|7.5805255760065|7.5805255760065|7.5805255760065|7.5805255760065|7.5805255760065|7.5805255760065|7.5805255760065|7.5805255760065|7.5805255760065|7.5805255760065|7.5805255760065|7.5452167621502|7.5452167621502|7.4719073895226|7.4665636622916|7.3373416310807|7.3373416310807|7.3373416310807|7.3373416310807|7.3373416310807|7.3373416310807|7.3114095330557|7.3114095330557||||7.2565661669131|7.1317400402886|-7.7424816502634|-7.7424816502634|-7.8172018410435|-7.9707795913209|-8.0847552148489|-8.1755051368518|-8.1755051368518|-8.1755051368518|-8.1755051368518|-8.1934629745007|-8.1934629745007|-8.2010041521992|-8.2010041521992|-8.2010041521992|-8.2010041521992||-8.366671170019|-8.3670866264058|-8.3670866264058|-8.3670866264058|-8.4291444759806|-8.4291444759806|-8.4291444759806|-8.4291444759806|-8.4291444759806|-8.441226781374|-8.441226781374|-8.441226781374|-8.4708075401582|-8.571452869022|-8.6221645008931|-8.6221645008931|-8.7085162943612|-8.7716844684559|-8.8668719007658|-8.9448578307018|-9.0034664232771|-9.0034664232771|-9.0410734899884|8.3659342093251|8.3659342093251|8.3659342093251|8.3659342093251|8.3659342093251|8.3659342093251
07536|1008686|/equities/jiangsu-lopal-tech-co-ltd|SHANGHAICOMP||-9.3980420128268|-9.3980420128268|-9.3980420128268|-9.7950467550934|-10.378385407415|-10.698761523528|-11.183068183575|-11.651742356259|-12.382491475165|-12.693148862761|-12.693148862761|-12.693148862761|-12.693148862761|-12.693148862761|11.125761109899|11.125761109899|11.125761109899|11.125761109899|11.125761109899|11.125761109899|11.125761109899|11.125761109899|11.125761109899|11.125761109899|11.125761109899|11.125761109899|11.125761109899|11.125761109899||11.125761109899|10.963369196267|10.963369196267|10.963369196267|10.824299354918|-12.1255842179|-12.1255842179|-12.1255842179|-12.179538458579|-12.370598336053|-12.556776121802|-12.579195688772|-12.597439976321|-12.742085651835|-12.742085651835|-12.84447023332|-12.84447023332|-12.84447023332|-12.84447023332|-12.84447023332|12.038559073756|12.038559073756|12.038559073756|12.038559073756|12.038559073756|12.038559073756|12.038559073756|12.038559073756|12.038559073756|12.038559073756|12.038559073756|12.038559073756|12.038559073756|12.038559073756|12.038559073756|12.038559073756|12.038559073756|12.038559073756|11.862843745892|11.608715421562|-12.717181654311|-12.717181654311|-12.717181654311|-12.717181654311|-12.717181654311|-12.717181654311|-12.717181654311|-12.771026847217|-12.771026847217|-12.772533408699|-12.772533408699|-12.772533408699|-12.981148022079|-13.132156845475|-13.132156845475|-13.132156845475|-13.132156845475|-13.132156845475|-13.186675020383|-13.186675020383|||||||-13.436179583846|-13.436179583846|-13.436179583846|-13.664643863371|-13.680715511829|-13.690795049171|-13.914773050392|-14.026591466216|-14.026591466216|-14.026591466216|-14.026591466216|-14.261702973135|-14.261702973135|-14.261702973135|-14.261702973135|-14.518559039177|-14.555664312449|-14.555664312449|-14.555664312449|-14.986277899186|-14.986277899186|-14.986277899186|-14.986277899186|-14.986277899186|-14.986277899186|-15.088642050867|-15.270157948738|-15.31461974383|-15.479022092296|-15.664224453268|-15.664224453268|-15.90802745852|-16.146145002747|-16.146145002747|-16.494605480195|-16.598401441693|-16.598401441693|-16.730446328189|-16.98105143338|-17.019739365251|-17.019739365251|-17.019739365251|-17.019739365251|-17.019739365251|-17.019739365251|-17.149710628359|-17.312456366053|-17.390254534605|-17.390254534605|-17.718615785045|-17.799031858585|-17.799031858585|-18.0544800548|-18.393310947357|-18.851603709363|-18.851603709363|-18.851603709363|-18.851603709363|-18.851603709363|-18.851603709363|-18.851603709363|-18.851603709363|-18.851603709363|-18.851603709363|-18.851603709363|-18.851603709363|-18.851603709363|-18.851603709363|-18.851603709363|||-18.874065635992|-18.874065635992|-18.874065635992|-18.874065635992|-18.874065635992|-18.874065635992|-19.00502132202|-19.00502132202|-19.00502132202|-19.373912427434|-19.770458006869|-19.950966807034|-19.950966807034|-19.950966807034|-19.950966807034|-19.950966807034|-19.950966807034|-19.950966807034|-19.950966807034|-19.950966807034|-19.950966807034|-19.950966807034|-19.950966807034|-19.950966807034|-19.950966807034|-19.950966807034|-19.950966807034|-19.950966807034|-19.950966807034|-19.950966807034|-19.950966807034|-19.950966807034|-19.950966807034|-19.950966807034|-20.278296969363||||-21.113107811554|-21.26051164636|-21.26051164636|-21.26051164636|-21.686679797801|-22.163533163769|-22.317815728434|-22.66176655366|-22.66176655366|-22.66176655366|-22.66176655366|-22.663628711457|-23.084588834704|-23.140751540336|-23.140751540336|-23.140751540336|-23.431946846812||-23.881023286547|-23.881023286547|-23.881023286547|-23.881023286547|-23.881023286547|-23.881023286547|-23.881023286547|-23.881023286547|-23.881023286547|-23.881023286547|-23.881023286547|-23.881023286547|-23.881023286547|-23.881023286547|-23.881023286547|-23.881023286547|-24.202804855467|-24.413116353487|-24.697366859853|-24.697366859853|-25.013739429513|-25.166378271358|-25.332642409291|-25.347966460978|-25.347966460978|-25.347966460978|-25.563295236997|-25.665328096209|24.045671345709
07537|1054852|/equities/jiangsu-luokai-mechanical|SHANGHAICOMP||-11.730330636244|-11.730330636244|-11.983700675149|-12.969112045654|-13.924568952331|-14.032298367563|-14.812554087179|-15.45669132809|-15.45669132809|-15.45669132809|-15.45669132809|-15.45669132809|-16.119101011534|-17.017890095467|15.10794591081|15.10794591081|15.10794591081|15.10794591081|15.10794591081|15.10794591081|15.10794591081|15.10794591081|15.10794591081|15.10794591081|15.10794591081|15.10794591081|15.10794591081|14.708273136747||14.536507484939|14.536507484939|14.536507484939|14.536507484939|14.536507484939|14.536507484939|14.536507484939|14.536507484939|14.536507484939|14.536507484939|14.536507484939|14.536507484939|14.536507484939|14.536507484939|14.536507484939|14.536507484939|14.536507484939|14.536507484939|14.536507484939|14.536507484939|14.536507484939|14.536507484939|14.536507484939|14.536507484939|14.536507484939|14.536507484939|14.536507484939|14.536507484939|14.536507484939|14.497230076819|14.392506216815|14.392506216815|14.374451424072|14.260501889597|14.183335017508|14.050352213492|14.050352213492|13.988724467611|13.890249726348|13.824721810082|-15.044995543187|-15.044995543187|-15.044995543187|-15.044995543187|-15.044995543187|-15.044995543187|-15.044995543187|-15.044995543187|-15.044995543187|-15.044995543187|-15.379439191492|-15.389376883674|-15.42875221589|-15.471081700767|-15.471081700767|-15.471081700767|-15.471081700767|-15.471081700767|-15.471081700767|-15.471081700767|||||||-15.471081700767|-15.471081700767|-15.471081700767|-15.471081700767|-15.471081700767|-15.471081700767|-15.471081700767|-15.471081700767|-15.471081700767|-15.471081700767|-15.471081700767|-15.471081700767|-15.471081700767|-15.471081700767|-15.471081700767|-15.471081700767|-15.471081700767|-15.471081700767|-15.471081700767|-15.471081700767|-15.471081700767|-15.471081700767|-15.471081700767|-15.471081700767|-15.471081700767|-15.471081700767|-15.471081700767|-15.471081700767|-15.471081700767|-15.471081700767|-15.471081700767|-15.471081700767|-15.667816839646|-15.667816839646|-15.772019291399|-15.840576755204|-16.006799495975|-16.006799495975|-16.006799495975|-16.114221931343|-16.11858031578|-16.223617628121|-16.223617628121|-16.405686355192|-16.475206190302|-16.777451680716|-16.986612874729|-17.139089904281|-17.139089904281|-17.195100080142|-17.61872567687|-17.61872567687|-17.61872567687|-17.61872567687|-17.61872567687|-17.61872567687|-17.61872567687|-17.61872567687|-17.61872567687|-17.61872567687|-17.760807032426|-17.98922903785|-18.15192114257|-18.434346963142|-18.434346963142|-18.827331646133|-18.827331646133|-18.827331646133|-18.827331646133|||-19.188702591976|-19.56800239254|-19.787780313238|-20.231978871805|-21.14275378914|17.051600330021|17.051600330021|15.82511209663|14.199569375606|13.06398303209|13.06398303209|13.06398303209|13.06398303209|12.768314490696|12.341992755462|12.341992755462|12.326250149887|12.326250149887|12.326250149887|12.326250149887|12.326250149887|12.326250149887|12.326250149887|12.326250149887|12.326250149887|12.114722492608|11.953025025695|11.7855837815|11.626831336398|11.626831336398|11.370367998965|11.269297700334|11.251997211695|11.141664270031|10.974626544965||||-12.086072579932|-12.086072579932|-12.086072579932|-12.086072579932|-12.137303025537|-12.287002995072|-12.433892358739|-12.609880515159|-12.84875596477|-12.951950957526|-12.984945432068|-13.200494545169|-13.353883232748|-13.584314626759|-14.309793942842|-14.679312566552|13.139378984046||13.139378984046|13.139378984046|13.139378984046|13.139378984046|13.139378984046|12.099865497562|11.814245905532|11.814245905532|11.814245905532|11.793051046413|11.701633025858|11.701633025858|11.701633025858|11.701633025858|11.701633025858|11.701633025858|11.701633025858|11.701633025858|11.701633025858|11.701633025858|11.701633025858|11.701633025858|11.701633025858|11.701633025858|11.690703552799|11.657548803952|11.657548803952|11.657548803952|11.657548803952
07538|1031325|/equities/jiangsu-maysta-chemical|SHANGHAICOMP||-10.252337375246|-10.252337375246|-10.381486458869|-11.119984727537|-11.821093883156|-11.918993568022|-12.451659043187|-12.745223290958|-12.745223290958|-12.745223290958|-12.745223290958|-12.745223290958|-12.805803359921|-13.380337253075|-13.734552442857|12.740109210585|12.740109210585|12.740109210585|12.740109210585|12.740109210585|12.740109210585|12.740109210585|12.740109210585|12.740109210585|12.740109210585|12.740109210585|12.710676940916|12.657974914973||12.614930222389|12.614930222389|12.614930222389|12.614930222389|12.614930222389|12.614930222389|12.614930222389|12.614930222389|12.614930222389|12.614930222389|12.614930222389|12.614930222389|12.614930222389|12.614930222389|12.614930222389|12.614930222389|12.614930222389|12.614930222389|12.614930222389|12.614930222389|12.614930222389|12.614930222389|12.614930222389|12.56658895585|12.506765928235|12.502517848508|12.471130800795|12.449033949719|12.448371010739|12.390412257466|12.341568971512|12.31011824901|12.31011824901|12.31011824901|12.31011824901|12.073464290909|11.969404530318|11.897199342242|11.897199342242|11.897199342242|11.897199342242|11.897199342242|11.897199342242|11.897199342242|11.617999815931|-12.396723060136|-12.396723060136|-12.396723060136|-12.396723060136|-12.396723060136|11.638277587826|11.638277587826|11.638277587826|11.638277587826|11.638277587826|11.638277587826|11.638277587826|11.638277587826|11.638277587826|11.638277587826|||||||11.638277587826|11.638277587826|11.638277587826|11.638277587826|11.638277587826|11.638277587826|11.638277587826|11.638277587826|11.638277587826|11.638277587826|11.638277587826|11.638277587826|11.638277587826|11.638277587826|-12.427401989535|-12.427401989535|-12.427401989535|-12.427401989535|-12.427401989535|-12.427401989535|-12.427401989535|-12.427401989535|-12.427401989535|-12.427401989535|-12.427401989535|-12.427401989535|-12.427401989535|-12.427401989535|-12.427401989535|-12.427401989535|-12.427401989535|-12.427401989535|-12.427401989535|-12.427401989535|-12.463761573732|11.773020940201|11.773020940201|11.773020940201|11.773020940201|11.773020940201|11.773020940201|11.773020940201|11.773020940201|11.773020940201|11.773020940201|11.773020940201|11.773020940201|11.773020940201|11.767729324448|11.767729324448|11.767729324448|11.767729324448|11.713032451325|11.686274282056|11.686274282056|11.610860550754|11.552067134505|11.519406606639|11.519406606639|11.519406606639|11.473155730404|11.473155730404|11.395728633843|11.392475973723|11.219417822756|-11.949605082341|-11.949605082341|-11.949605082341|-11.949605082341|||11.234196192246|11.234196192246|11.234196192246|11.234196192246|11.234196192246|11.234196192246|11.234196192246|11.234196192246|11.234196192246|11.234196192246|11.234196192246|11.234196192246|11.234196192246|11.234196192246|11.234196192246|11.234196192246|11.234196192246|11.234196192246|11.138699333144|11.138699333144|11.115677953592|11.115677953592|11.069086896966|11.013985752607|11.006094799599|10.944051751979|10.944051751979|10.944051751979|10.944051751979|10.903946516125|10.870755809282|10.870755809282|10.870755809282|10.709728869834|10.698031965271||||-11.460754907029|-11.460754907029|-11.460754907029|-11.460754907029|-11.542505621797|-11.721117416892|-11.819574691492|-11.832622231617|-11.832622231617|-11.832622231617|-11.832622231617|-11.832622231617|-11.871246379365|-11.911940885638|-12.023445048272|-12.023445048272|-12.027161772979||-12.0601426251|-12.0601426251|-12.0601426251|-12.0601426251|-12.0601426251|-12.0601426251|-12.0601426251|-12.0601426251|-12.0601426251|-12.0601426251|-12.0601426251|-12.0601426251|-12.121269610995|-12.183880727633|-12.183880727633|-12.183880727633|-12.270423166337|-12.356540553314|11.738861092519|11.738861092519|11.738861092519|11.738861092519|11.738861092519|11.738861092519|11.738861092519|11.738861092519|11.738861092519|11.738861092519|11.738861092519
07539|1031228|/equities/jiangsu-nanfang-medical|SHANGHAICOMP||-3.8456353546259|-3.9651503696571|-4.1412782287741|-4.3236423439609|-4.5118250258352|-4.7053608240448|-4.9037344523891|-5.1563715745591|-5.157556195451|-5.157556195451|-5.157556195451|-5.157556195451|-5.157556195451|-5.2437178316633|-5.2437178316633|-5.2437178316633|-5.2437178316633|-5.2437178316633|-5.2437178316633|-5.2437178316633|-5.2437178316633|-5.2437178316633|-5.2437178316633|-5.2437178316633|-5.2437178316633|-5.2437178316633|-5.2437178316633|-5.2437178316633||-5.2437178316633|-5.2437178316633|-5.2437178316633|-5.2774642245549|4.8718743614963|4.8718743614963|4.8718743614963|4.8718743614963|4.8375609456525|4.8375609456525|4.826594199748|4.826594199748|4.826594199748|4.826594199748|4.826594199748|4.826594199748|4.826594199748|4.826594199748|4.826594199748|4.826594199748|4.7795489253944|4.7743072714005|4.7743072714005|4.7743072714005|4.7743072714005|4.7743072714005|4.7743072714005|4.6836745436097|4.6324162146675|4.584906885053|4.5715518049562|4.5715518049562|4.5398454322194|4.5398454322194|4.5398454322194|4.5398454322194|4.5398454322194|4.5398454322194|4.4692728667099|4.442805973669|4.442805973669|4.4303398043802|4.4125997127085|-4.7050876231823|-4.7050876231823|-4.7050876231823|-4.7050876231823|-4.7050876231823|-4.7050876231823|-4.7050876231823|4.3995584799614|4.3995584799614|4.3995584799614|4.3995584799614|4.3900650953547|4.3838676575361|4.3838676575361|4.3838676575361|4.3838676575361|4.3838676575361|||||||4.3838676575361|4.3838676575361|4.3838676575361|4.3838676575361|4.3838676575361|4.3838676575361|4.3838676575361|4.3054539484666|4.3054539484666|4.2767516613822|-4.5589840555565|-4.5589840555565|-4.5589840555565|-4.5589840555565|-4.5589840555565|-4.5589840555565|-4.5589840555565|-4.5589840555565|-4.5589840555565|-4.5589840555565|-4.5589840555565|-4.5589840555565|-4.5589840555565|-4.5589840555565|-4.5589840555565|-4.6022045771696|-4.656338259072|-4.6620424549788|4.3866095149941|4.3866095149941|4.3866095149941|4.3866095149941|4.3866095149941|4.3866095149941|4.3866095149941|4.3866095149941|4.3866095149941|4.3866095149941|4.3866095149941|4.3866095149941|4.3866095149941|4.3866095149941|4.3866095149941|4.3866095149941|4.3866095149941|4.3866095149941|4.3866095149941|4.3866095149941|4.3866095149941|-4.8480129403309|-4.8480129403309|-4.8927920308859|-4.9601869005651|-4.9601869005651|-4.9601869005651|-4.9601869005651|-4.9601869005651|-4.9601869005651|-4.9601869005651|-4.9601869005651|-4.9601869005651|-4.9601869005651|-4.9601869005651|-4.9601869005651|-4.9601869005651|-4.9601869005651|-4.9601869005651|-4.9601869005651|-4.9601869005651|||-5.0063186639648|-5.1036874181806|-5.2618750606178|4.7433059159132|4.7433059159132|4.7433059159132|4.6831176748112|4.490130847277|4.3312565944611||||||-4.6250323277362|-4.6250323277362|-4.6250323277362|-4.6865504469852|-4.6865504469852|-4.6865504469852|-4.6865504469852|-4.6865504469852|-4.6865504469852|-4.6865504469852|-4.6865504469852|-4.6865504469852|-4.6978340111817|-4.8876501392237|-4.8876501392237|-4.8876501392237|-4.8876501392237|-5.104055544945|-5.3333948952317|-5.5682165735695|-5.7143326159562|||||-5.7143326159562|-5.7143326159562|-5.7143326159562|-5.7520359750418|-5.809797536668|-5.809797536668|-5.9008862037756|-5.9037623691667|-5.9608472771235|-5.9936386060798|-5.9936386060798|-6.0490427759051|-6.0761588444048|-6.2529543097078|-6.2800669796746|-6.2800669796746||-6.3478520322156|-6.4209466961039|-6.4399408264307|-6.4860455110501|-6.6044950038008|-6.6588834689516|-6.6976485171206|-6.6980628053983|-6.6980628053983|-6.6980628053983|-6.6980628053983|-6.6980628053983|-6.7289585317329|6.2006893126798|6.2006893126798|6.2006893126798|6.2006893126798|6.2006893126798|6.2006893126798|6.2006893126798|6.2006893126798|6.2006893126798|6.2006893126798|6.2006893126798|6.19409894597|6.153660481323|6.153660481323|6.153660481323|6.153660481323
07540|1088092|/equities/jiangsu-new-energy-development|SHANGHAICOMP||-10.079850566647|-10.079850566647|-10.079850566647|-10.079850566647|-10.513167050439|-10.798518766913|-10.810588489418|-10.810588489418|-10.810588489418|-10.810588489418|-10.810588489418|-10.810588489418|-10.810588489418|-11.033432362747|-11.249924472385|-11.358249880002|-11.695833233911|10.850402873206|10.850402873206|10.850402873206|10.850402873206|10.850402873206|10.850402873206|10.850402873206|10.850402873206|10.850402873206|10.850402873206|10.850402873206||10.850402873206|10.850402873206|10.850402873206|10.850402873206|10.850402873206|10.850402873206|10.850402873206|10.850402873206|10.850402873206|10.850402873206|10.808225836409|-11.354203723058|-11.354203723058|-11.354203723058|-11.354203723058|-11.380189716797|-11.380189716797|-11.431321634166|-11.623691573532|-11.797990444403|-11.846655928538|-11.847951716236|-11.93772386848|-11.952470878087|-11.957745714676|-12.014192210906|-12.014192210906|-12.063546564042|-12.162829507125|-12.217033188357|-12.247259291029|-12.296235090873|-12.296235090873|-12.296235090873|-12.296235090873|-12.296235090873|-12.318438084505|-12.318438084505|-12.333264756624|-12.363469883171|-12.363469883171|-12.363469883171|-12.382188528078|-12.544654335465|-12.579342927869|-12.579342927869|-12.579342927869|-12.579342927869|-12.579342927869|-13.002047104235|12.117521407571|12.117521407571|12.117521407571|12.117521407571|12.091134948164|12.090166850627|12.090166850627|-12.766249230117|-12.766249230117|-12.766249230117|||||||-12.766249230117|-12.766249230117|-12.766249230117|-12.809707567721|-12.809707567721|-12.809707567721|-12.809707567721|-12.809707567721|-12.809707567721|-12.809707567721|-12.809707567721|-12.809707567721|-12.809707567721|-12.809707567721|-12.809707567721|-12.809707567721|-12.809707567721|-12.809707567721|-12.809707567721|-12.809707567721|-12.809707567721|-12.809707567721|-12.809707567721|-12.809707567721|-12.809707567721|-12.828007774915|-12.915564728408|-12.920072079399|-13.043412898093|-13.056683090623|-13.056683090623|-13.092939268163|-13.092939268163|-13.092939268163|-13.286044053028|-13.404493468548|-13.436659064055|-13.673510249192|-13.732233718296|-13.82763453283|-13.82763453283|-13.93578912317|-13.93578912317|-13.93578912317|-13.93578912317|-14.063099082965|-14.103443075836|-14.109381386108|-14.129868397522|-14.13318674808|-14.25798487934|13.02657387321|13.02657387321|13.02657387321|13.02657387321|13.02657387321|13.02657387321|13.02657387321|13.02657387321|13.02657387321|13.02657387321|13.02657387321|13.02657387321|13.02657387321|13.02657387321|13.02657387321|13.02657387321|13.02657387321|13.02657387321|||12.768530187317|12.768530187317|12.768530187317|12.768530187317|12.768530187317|12.768530187317|12.768530187317|12.768530187317|12.768530187317|12.768530187317|12.768530187317|12.768530187317|12.768530187317|12.768530187317|12.768530187317|12.768530187317|12.768530187317|12.675987549373|12.675987549373|12.675987549373|12.564244088504|12.564244088504|12.479715728068|12.47082845479|12.47082845479|12.47082845479|12.47082845479|12.381476209227|12.304418084427|12.143450969561|12.143450969561|12.143450969561|12.143450969561|11.943278835995|-12.706045233371||||-12.706045233371|-12.706045233371|-12.706045233371|-12.706045233371|-12.706045233371|-12.844494222669|-12.942625582197|-12.942625582197|-12.942625582197|-12.942625582197|-12.942625582197|-12.942625582197|-12.942625582197|-12.942625582197|-12.942625582197|-12.942625582197|-12.942625582197||-12.942625582197|-12.942625582197|-12.942625582197|-12.942625582197|-13.05180667504|-13.133475281175|-13.133475281175|-13.133475281175|-13.133475281175|-13.133475281175|-13.133475281175|-13.133475281175|-13.298306228249|-13.364229415886|-13.410468312242|-13.410468312242|-13.456874089155|-13.456874089155|12.900995358447|12.900995358447|12.900995358447|12.900995358447|12.900995358447|12.900995358447|12.900995358447|12.900995358447|12.900995358447|12.900995358447|12.900995358447
07541|942600|/equities/jiangsu-pacific-quartz-co-ltd|SHANGHAICOMP||-77.913014336116|-77.913014336116|-77.913014336116|-77.913014336116|-81.379457813377|-82.190103947046|-82.190103947046|-82.190103947046|-83.912337023817|-87.114817202977|-87.977018741426|77.750408503957|77.750408503957|77.750408503957|77.750408503957|77.750408503957|77.750408503957|77.750408503957|77.750408503957|77.750408503957|77.750408503957|77.750408503957|77.750408503957|77.750408503957|77.750408503957|77.750408503957|77.701244103991|77.701244103991||76.724712093763|73.98912822769|70.607363086783|70.342066400408|70.231186567809|70.211939460902|-78.889512334022|-78.889512334022|-78.889512334022|-78.889512334022|-80.57668059154|-82.380758315144|-84.298062675328|-86.23273063924|-86.23273063924|-88.638033297615|-90.042816165373|-90.942017452899|-91.033327315493|-91.033327315493|-91.033327315493|-91.723697898833|-92.159110437994|-93.112895739481|-93.341554178579|-94.976168647721|-96.220188369701|-97.150206926079|-97.663565506108|-98.228407186013|-99.061561471601|-99.679169841519|-99.679169841519|-99.679169841519|-99.679169841519|-99.679169841519|-99.679169841519|-99.679169841519|-99.679169841519|-99.679169841519|-99.679169841519|-99.775187746242|-99.775187746242|-99.775187746242|-99.775187746242|-99.775187746242|-100.15354036353|-100.79901441592|-100.79901441592|-100.79901441592|-100.79901441592|-100.79901441592|-102.51835011396|-104.1720537494|-104.93894601645|-107.69105175669|97.382625698409|97.382625698409|97.382625698409|97.382625698409|||||||96.841273183393|96.841273183393|95.468632665793|91.353802016307|91.353802016307|91.353802016307|91.353802016307|91.353802016307|91.353802016307|91.353802016307|91.353802016307|91.353802016307|91.353802016307|91.353802016307|91.353802016307|91.353802016307|90.976443717799|90.86549573245|87.88943953318|87.086040653593|86.433197968544|86.433197968544|-96.866542965225|-96.866542965225|-96.866542965225|-96.866542965225|-96.866542965225|-97.271156900515|-98.459620812856|-99.776747366664|-99.776747366664|-99.776747366664|-99.776747366664|-99.776747366664|-99.776747366664|-99.776747366664|-99.776747366664|-101.10027466535|-102.5465124713|-102.5465124713|-104.92445613131|-105.60162280649|-108.90624452796|101.08228419919|101.08228419919|101.08228419919|101.08228419919|101.08228419919|101.08228419919|101.08228419919|101.08228419919|101.08228419919|101.08228419919|101.08228419919|101.08228419919|101.08228419919|101.08228419919|101.08228419919|101.08228419919|101.08228419919|101.08228419919|101.08228419919|101.08228419919|101.08228419919|99.845161857667|99.845161857667|99.600306589103|99.600306589103|99.600306589103|||99.600306589103|99.600306589103|99.600306589103|99.600306589103|99.600306589103|99.600306589103|99.600306589103|99.600306589103|99.600306589103|99.600306589103|99.600306589103|99.600306589103|99.600306589103|99.600306589103|99.600306589103|99.600306589103|99.600306589103|99.600306589103|99.600306589103|99.600306589103|-116.35574547525|-116.35574547525|-116.35574547525|-116.35574547525|-119.1930492904|-120.18505568263|-121.33117691408|-123.74852939591|-124.47669893884|-128.744439898|-128.744439898|-131.40548770744|-132.82109865532|-132.82109865532|-136.35854436877||||-136.35854436877|-136.35854436877|-136.91764678487|-136.91764678487|117.71442745325|117.71442745325|117.71442745325|117.71442745325|117.71442745325|117.4454755584|115.47034452242|115.47034452242|115.47034452242|115.47034452242|113.25204188975|113.25204188975|113.25204188975||113.25204188975|109.89949234494|-134.58276960861|-134.58276960861|-134.58276960861|-134.58276960861|-134.58276960861|-134.58276960861|-138.66373417458|-138.66373417458|-138.66373417458|-138.66373417458|-138.66373417458|-140.7969315061|123.94017731582|123.94017731582|123.94017731582|123.94017731582|123.94017731582|123.94017731582|123.94017731582|123.94017731582|123.94017731582|123.94017731582|123.94017731582|123.94017731582|119.21019254166|118.6141074017|111.38956184689
07542|100837|/equities/phoenix-proper|SHANGHAICOMP||-3.3434993424537|-3.3434993424537|-3.4833325852423|-3.7220362545682|-3.9405958521844|-3.9635854918098|-3.9635854918098|-3.9635854918098|-3.9635854918098|-3.9635854918098|-3.9635854918098|-3.9635854918098|-3.9635854918098|-4.0739838766097|3.6318139732115|3.6318139732115|3.6318139732115|3.6318139732115|3.6318139732115|3.6318139732115|3.6318139732115|3.6318139732115|3.6318139732115|3.6318139732115|3.6318139732115|3.6318139732115|3.4503489401862|-4.036834660843||-4.0764829490748|-4.0994255116876|-4.1021394918689|-4.1490438724369|-4.1888568822367|-4.1888568822367|-4.1888568822367|-4.1888568822367|-4.1888568822367|-4.1888568822367|-4.1888568822367|-4.1888568822367|-4.1888568822367|-4.1888568822367|-4.1888568822367|-4.2092157528192|-4.2092157528192|-4.2092157528192|-4.2092157528192|-4.2092157528192|-4.2092157528192|-4.2092157528192|-4.2092157528192|-4.2092157528192|-4.2092157528192|-4.2092157528192|-4.2092157528192|-4.2092157528192|-4.2092157528192|-4.2092157528192|-4.2096842180127|-4.2146491751002|-4.2739496462785|-4.2739496462785|-4.310499627639|-4.5003080517519|3.9522224649368|3.7096917479765|3.4607686962829|-3.6854608570568|-3.6854608570568|-3.6854608570568|-3.6854608570568|-3.6854608570568|-3.6854608570568|-3.6854608570568|-3.6854608570568|-3.6854608570568|-3.6854608570568|-3.6854608570568|-3.7116184174563|-3.7116184174563|-3.7173538141279|-3.7187264818647|-3.7541405248088|-3.7785535987897|-3.7785535987897|-3.7785535987897|-3.8178373240413|-3.8787082326613|||||||-3.9202313966444|-3.9369237761687|-3.9515819793487|-3.9956466230579|-4.0329406827498|-4.0438230004364|-4.0536922444297|-4.0646580710889|-4.0835089832413|-4.132787747501|-4.1569864035962|-4.1733182537686|-4.1959091941661|-4.236010224747|-4.2639002746204|-4.2699386403712|-4.2699386403712|-4.3182652841842|-4.3931423119397|-4.3931423119397|-4.3931423119397|-4.3931423119397|-4.3931423119397|-4.3931423119397|-4.3931423119397|-4.3931423119397|-4.439602685382|-4.4806695651236|4.0499969915516|4.0499969915516|4.0499969915516|4.0499969915516|4.0499969915516|4.0499969915516|4.0499969915516|4.0499969915516|4.0499969915516|4.0499969915516|4.0499969915516|4.0499969915516|3.9943431707777|3.9943431707777|3.9943431707777|3.9943431707777|3.8159369464889|3.7410409976128|3.7406012006472|3.6617789873228|3.5969767712603|3.5849742517483|3.5721935547736|3.5546595031847|3.5482050056405|3.5482050056405|3.5482050056405|3.5482050056405|3.5482050056405|3.5482050056405|-3.8312266611384|-3.8312266611384|-3.8312266611384|-3.8312266611384|-3.8312266611384|-3.8312266611384|-3.8312266611384|-3.8312266611384|-3.8312266611384|-3.8312266611384|-3.8312266611384|||-3.8633045148612|-3.8633045148612|3.6526742413015|3.6526742413015|3.6526742413015|3.6526742413015|3.6526742413015|3.6526742413015|3.6526742413015|3.6526742413015|3.6526742413015|3.6526742413015|3.6526742413015|3.6526742413015|3.6526742413015|3.6526742413015|3.6526742413015|3.6526742413015|3.6526742413015|3.6526742413015|3.6526742413015|3.6526742413015|3.6526742413015|3.6526742413015|3.6526742413015|3.6526742413015|3.6526742413015|3.6526742413015|3.6526742413015|3.5913048269982|3.5774750138794|3.5774750138794|3.564972231286|3.5594135760126|-3.7908523259261||||-3.7908523259261|-3.7908523259261|-3.8015026050252|-3.8205585830126|-3.8300650244194|-3.9167388948288|-3.9291543334156|-3.9389904262491|-3.9389904262491|-3.9389904262491|-3.9389904262491|-3.9389904262491|-3.9389904262491|-3.9389904262491|-3.9389904262491|-3.9389904262491|-3.9389904262491||-3.9699388937952|-3.9699388937952|-3.9699388937952|-3.9849321132238|-4.0225053107104|-4.0225053107104|-4.0225053107104|-4.0225053107104|-4.0225053107104|-4.0225053107104|-4.0225053107104|-4.0655615633684|-4.0928462154288|-4.1009401222753|-4.1141852857507|-4.1141852857507|-4.1474281286572|-4.1682534720472|3.9433105533761|3.9433105533761|3.9433105533761|3.9433105533761|3.9433105533761|3.9433105533761|3.9433105533761|3.9433105533761|3.9433105533761|3.9433105533761|3.9433105533761
07543|101135|/equities/phoenix-publ-m|SHANGHAICOMP||8.8814729309707|8.8814729309707|8.4403371281865|8.4403371281865|8.4156540110936|8.4156540110936|8.4156540110936|-9.5031629949239|-9.5031629949239|-9.5031629949239|-9.5031629949239|-9.5031629949239|-9.5031629949239|-9.5031629949239|-9.5031629949239|-9.5031629949239|-9.5031629949239|-9.5031629949239|-9.5031629949239|-9.5031629949239|-9.5031629949239|-9.5031629949239|-9.5031629949239|-9.5031629949239|-9.5031629949239|-9.5031629949239|-9.5031629949239|-9.5031629949239||-9.5031629949239|-9.5031629949239|-9.6135138305721|-9.8072378671497|-9.838597036769|-10.501219088689|-10.943576979257|9.8316151845|9.8316151845|9.8316151845|9.8316151845|9.8316151845|9.8316151845|9.8316151845|9.8316151845|9.8316151845|9.8316151845|9.8316151845|9.8316151845|9.8316151845|9.8316151845|9.8316151845|9.8316151845|9.8316151845|9.8316151845|9.8316151845|9.8316151845|9.8316151845|9.8316151845|9.8316151845|9.8316151845|9.8316151845|9.8316151845|9.8316151845|9.8316151845|9.8316151845|9.8316151845|9.4373496094834|-10.761929699271|-10.761929699271|-10.761929699271|-10.761929699271|-10.761929699271|-10.761929699271|-10.900637433033|9.7147860090606|9.7147860090606|9.7147860090606|9.7147860090606|9.7147860090606|9.7147860090606|9.7147860090606|9.7147860090606|9.7147860090606|9.7147860090606|9.7147860090606|9.7147860090606|9.7147860090606|-10.67246365761|-10.67246365761|||||||-10.67246365761|-10.67246365761|-10.67246365761|-10.67246365761|-10.67246365761|-10.67246365761|-10.67246365761|-10.67246365761|-10.67246365761|-10.67246365761|-10.67246365761|-10.720515306517|-10.860017202215|-10.876996485192|-10.876996485192|-11.112218079521|9.943572524976|9.943572524976|9.943572524976|9.943572524976|9.943572524976|9.943572524976|9.943572524976|9.943572524976|9.943572524976|9.943572524976|-11.071060187271|-11.071060187271|-11.071060187271|-11.235814932751|-11.235814932751|-11.341272781192|-11.341272781192|-11.341272781192|-11.341272781192|-11.341272781192|-11.341272781192|-11.341272781192|-11.341272781192|-11.341272781192|-11.341272781192|-11.441414036021|-11.475078899754|-11.475078899754|-11.917865469602|-12.19262785663|-12.265697688413|-12.301642699596|-12.301642699596|-12.301642699596|-12.519047414326|-12.616163742832|-12.687959419679|-12.695816505493|-12.695816505493|-12.695816505493|-12.695816505493|-12.695816505493|-12.695816505493|-12.695816505493|-12.86201836063|-12.990020714352|-13.051531180571|-13.051531180571|-13.051531180571|-13.051531180571|-13.051531180571|-13.424479176413|-13.81886601648|||11.908329931944|11.908329931944|11.908329931944|11.908329931944|11.908329931944|11.908329931944|11.908329931944|11.908329931944|11.908329931944|11.908329931944|11.908329931944|11.908329931944|11.908329931944|11.908329931944|11.908329931944|11.908329931944|11.908329931944|11.908329931944|11.908329931944|11.908329931944|11.908329931944|11.908329931944|11.908329931944|11.908329931944|11.908329931944|11.908329931944|11.908329931944|11.908329931944|11.908329931944|11.908329931944|11.908329931944|11.908329931944|11.908329931944|11.908329931944|11.53147831675||||10.71101877616|10.71101877616|10.71101877616|10.418354377991|10.23305326017|10.23305326017|10.23305326017|10.23305326017|10.23305326017|10.23305326017|10.23305326017|10.23305326017|9.9867260247717|9.4441403581312|9.4280285151628|9.4280285151628|9.4280285151628||9.4280285151628|9.2640937570498|9.2640937570498|9.2640937570498|9.2640937570498|9.2640937570498|8.9656592214291|8.9527701170771|8.9527701170771|8.9527701170771|8.9517533494034|8.9517533494034|8.8063927969445|8.7696212703197|8.7696212703197|8.6184679594536|8.3831094006919|8.3831094006919|8.3831094006919|8.3831094006919|8.3831094006919|8.3831094006919|8.195677304734|8.1118631633004|7.9781812332162|7.9404093068923|7.9404093068923|7.9110101905228|7.8840904389751
07544|1010702|/equities/jiangsu-provincial-agricultural-rec|SHANGHAICOMP||8.3164517247965|-9.6814652682591|-9.6814652682591|-9.6814652682591|-9.9044804667895|-9.9044804667895|-9.9044804667895|-9.9044804667895|-9.9044804667895|-9.9044804667895|-9.9044804667895|-9.9044804667895|-9.9044804667895|-10.228849421186|-10.228849421186|-10.228849421186|-10.228849421186|-10.228849421186|-10.228849421186|-10.228849421186|-10.228849421186|-10.228849421186|-10.228849421186|-10.335944451935|-10.55066265217|-10.55066265217|-10.55066265217|-10.55066265217||-10.55066265217|-10.55066265217|-10.55066265217|-10.55066265217|-10.626847681641|-10.647052589654|-10.659503106275|-10.752225482904|10.223053676025|10.223053676025|10.223053676025|10.223053676025|10.223053676025|10.223053676025|10.223053676025|10.223053676025|10.223053676025|10.223053676025|10.223053676025|10.223053676025|10.223053676025|10.209572864334|10.209572864334|10.197805758808|-10.666308294201|-10.666308294201|-10.666308294201|-10.666308294201|-10.666308294201|-10.666308294201|-10.666308294201|-10.666308294201|-10.666308294201|-10.666308294201|-10.666308294201|-10.666308294201|-10.666308294201|-10.666308294201|-10.666308294201|-10.666308294201|-10.666308294201|-10.666308294201|-10.666308294201|-10.666308294201|-10.666308294201|-10.666308294201|-10.666308294201|-10.666308294201|-10.666308294201|-10.666308294201|-10.740342655076|-10.928713787808|-11.017115579729|-11.017115579729|-11.079572556951|-11.094525044205|-11.161694942848|-11.222438691872|-11.303998727879|-11.303998727879|||||||-11.959443060647|-12.228825427968|-12.266472606613|-12.307192039439|-12.375174853413|-12.375174853413|-12.375174853413|-12.375174853413|-12.375174853413|-12.375174853413|-12.375174853413|-12.375174853413|-12.375174853413|-12.375174853413|-12.375174853413|-12.475194451112|-12.54410436076|-12.639512117263|-12.639512117263|-12.639512117263|-12.657791199018|-12.661917863555|-12.661917863555|-12.661917863555|-12.661917863555|-12.661917863555|-12.682130904405|-12.724034410283|-12.796705199132|12.059551180218|12.059551180218|12.059551180218|12.059551180218|12.059551180218|12.059551180218|12.059551180218|12.059551180218|12.059551180218|12.059551180218|11.979852364037|11.979852364037|11.979852364037|11.979852364037|11.979852364037|11.832601621645|11.832601621645|11.832601621645|11.832601621645|11.832601621645|11.832601621645|11.832601621645|11.792890896287|11.762101135746|11.733445443595|11.720495159851|11.666482008132|11.666482008132|11.666482008132|11.666482008132|-12.020369397601|-12.020369397601|-12.020369397601|-12.020369397601|-12.020369397601|-12.020369397601|-12.020369397601|-12.020369397601|-12.020369397601|-12.020369397601|||-12.09874419261|11.545892873754|11.545892873754|11.545892873754|11.545892873754|11.545892873754|11.545892873754|11.545892873754|11.545892873754|11.545892873754|11.545892873754|11.545892873754|11.545892873754|11.545892873754|11.513787112721|11.513787112721|11.513787112721|11.513787112721|11.513787112721|11.513787112721|11.513787112721|11.513787112721|11.513787112721|11.433589579971|11.433589579971|11.433589579971|11.433589579971|11.433589579971|11.433589579971|11.433589579971|11.433589579971|11.433589579971|11.433589579971|11.433589579971|11.433589579971||||11.433589579971|11.433589579971|11.433589579971|11.433589579971|11.433589579971|11.433589579971|11.433589579971|-11.889335132061|-11.889335132061|-11.889335132061|-11.940927320518|-12.005474838723|-12.085524193432|-12.085524193432|-12.107249065667|-12.171944031483|-12.178826686812||-12.253696411929|-12.263245659548|-12.263245659548|-12.263245659548|-12.371077050824|-12.371077050824|-12.371077050824|-12.371077050824|-12.420085472154|-12.440722617455|-12.440722617455|-12.518581188329|-12.552280225344|-12.552280225344|-12.552280225344|-12.552280225344|-12.552280225344|-12.597534221618|12.112247208065|12.112247208065|12.112247208065|12.112247208065|12.101105826415|12.101105826415|12.101105826415|12.101105826415|12.101105826415|12.101105826415|12.101105826415
07545|1024792|/equities/jiangsu-riying-electronics|SHANGHAICOMP||-16.171056459879|-16.914506963596|-17.816118509356|-19.369021078816|-20.64002317507|-20.834471004086|-21.638301497121|-22.500335090049|-22.764934552979|-22.764934552979|-22.764934552979|-22.764934552979|-22.764934552979|-23.698816843907|-24.367574872882|-24.411194154853|-25.144660761218|-25.417401634168|-25.796001366456|-26.196484364207|-26.196484364207|-26.499982292051|-26.975536592133|-27.267263155654|-27.663069121788|-27.70896664455|-28.319406518168|-28.939898697856||-28.939898697856|-28.939898697856|-29.008777530461|-29.202530657218|-29.496700696334|-29.89744486211|-30.23216125036|-30.907957305122|-31.323840076844|-31.650378579476|-32.092087501263|-33.23454172741|-34.127823857584|-34.128857835475|-34.128857835475|-35.435397395761|-36.639329867529|-37.846050099155|30.294556251741|30.294556251741|30.294556251741|30.294556251741|30.294556251741|26.432285114104|26.334760873377|23.879734905627|19.620724388351|19.620724388351|19.620724388351|19.620724388351|19.024545160942|19.024545160942|19.024545160942|19.024545160942|19.024545160942|19.024545160942|19.024545160942|19.024545160942|18.585049911796|-20.454719361738|-20.454719361738|-20.454719361738|-20.454719361738|-20.454719361738|-20.454719361738|-20.454719361738|-20.454719361738|-20.454719361738|-20.454719361738|-20.454719361738|-20.989688035598|-21.160765988684|-21.259183626546|-21.440759055232|-21.670842771635|-22.014270390521|-22.221412223192|-22.796013454168|19.399675894705|19.399675894705|||||||17.228039249233|17.228039249233|17.228039249233|17.228039249233|17.228039249233|17.228039249233|17.228039249233|17.228039249233|17.228039249233|17.228039249233|17.228039249233|17.228039249233|17.228039249233|17.038377002932|16.886285024711|16.886285024711|16.886285024711|-18.573468177595|-18.573468177595|-18.573468177595|-18.573468177595|-18.573468177595|-18.573468177595|-18.573468177595|-18.573468177595|-18.573468177595|-18.573468177595|-18.573468177595|-18.573468177595|-18.573468177595|-18.573468177595|-18.573468177595|17.183922420668|17.183922420668|17.183922420668|17.183922420668|17.183922420668|17.183922420668|17.183922420668|17.183922420668|17.183922420668|17.183922420668|17.183922420668|17.183922420668|17.183922420668|17.183922420668|17.183922420668|17.183922420668|17.183922420668|17.183922420668|17.183922420668|17.183922420668|17.183922420668|17.183922420668|17.183922420668|17.183922420668|17.183922420668|17.183922420668|17.183922420668|17.183922420668|17.183922420668|17.183922420668|17.183922420668|17.183922420668|17.183922420668|17.183922420668|17.183922420668|17.183922420668|17.183922420668|||17.183922420668|17.183922420668|16.342472366907|16.342472366907|16.342472366907|16.342472366907|16.342472366907|15.845305734486|15.845305734486|15.845305734486|15.845305734486|15.845305734486|15.845305734486|15.67867279672|15.676756106168|15.676756106168|15.676756106168|15.676756106168|15.582506297198|15.493402814383|15.493402814383|15.489337231842|15.211486262445|15.15331673|15.111464016678|14.812737510206|14.797485560843|14.753317906535|14.674797669689|14.525329898508|-15.85369074349|-15.85369074349|-15.85369074349|-15.85369074349|-15.85369074349||||-15.85369074349|-15.85369074349|-15.85369074349|-15.85369074349|-15.859656095553|-16.119618256941|-16.212353370868|-16.508726224063|-16.623029347657|-16.793060892892|-16.793060892892|-16.947648809542|-16.947648809542|-16.947648809542|-17.212387347872|-17.29461434527|-17.29461434527||-17.711237623115|-17.734186778014|-17.734186778014|-17.734186778014|-17.734186778014|-17.734186778014|-17.734186778014|-17.734186778014|-17.734186778014|-17.734186778014|-17.734186778014|-17.734186778014|-17.968540758497|-18.05837874347|-18.277088217537|-18.428986607437|-18.616812564724|-18.616812564724|-18.616812564724|-18.616812564724|-18.616812564724|17.26969472935|17.26969472935|17.26969472935|17.26969472935|17.26969472935|17.26969472935|17.26969472935|17.26969472935
07546|994538|/equities/jiangsu-rutong-petro-machinery-co-l|SHANGHAICOMP||-10.756287235981|-10.756287235981|-10.953096967015|-11.877329937918|-12.535922280399|-12.812690990333|-13.265767858166|-13.41036582897|-13.41036582897|-13.41036582897|-13.41036582897|-13.41036582897|-13.517628361891|-14.024031561955|-14.276767464754|-14.276767464754|-14.752518941161|-14.971132279763|-15.16125795723|-15.305842689685|-15.364269896803|-15.48863280753|-15.599592510635|-15.646213760833|-15.951349142371|-16.094831920529|-16.201480628015|-16.233699285617||-16.233699285617|-16.233699285617|-16.233699285617|-16.233699285617|-16.233699285617|-16.233699285617|-16.233699285617|-16.233699285617|-16.233699285617|-17.399225761315|15.197468530272|15.197468530272|15.197468530272|14.91996496158|14.394405343325|14.243059372585|14.243059372585|14.243059372585|14.20617731377|14.02363787556|14.02363787556|14.02363787556|13.550708356437|12.984120385445|12.916877113493|12.916877113493|12.799308126406|12.685194919673|12.685194919673|12.528550622825|12.426838697398|12.426838697398|12.426838697398|12.381583473456|12.381583473456|12.381583473456|12.381583473456|12.381583473456|12.37398176433|11.974979933117|11.403310837585|-12.857257177274|-12.857257177274|-12.857257177274|-12.857257177274|-12.857257177274|-12.857257177274|-12.857257177274|-12.857257177274|-12.866396694095|11.334106279934|11.334106279934|11.334106279934|11.334106279934|11.334106279934||||||||||||10.582895836924|10.361550633217|10.190056341782|10.145462841028|10.145462841028|10.145462841028|10.145462841028|10.145462841028|10.145462841028|10.145462841028|10.145462841028|10.145462841028|10.145462841028|10.145462841028|10.145462841028|10.145462841028|10.145462841028|-10.978795703547|-10.978795703547|-10.978795703547|-10.978795703547|-10.978795703547|-10.978795703547|-10.978795703547|-10.978795703547|-10.978795703547|-10.978795703547|-10.978795703547|-10.978795703547|-10.978795703547|-10.978795703547|-10.978795703547|-11.026353033845|-11.026353033845|-11.049660915298|-11.049660915298|-11.049660915298|10.377871374204|10.377871374204|10.377871374204|10.377871374204|10.377871374204|10.377871374204|10.377871374204|10.377871374204|10.377871374204|10.377871374204|10.377871374204|10.377871374204|10.377871374204|10.377871374204|10.377871374204|10.329857300734|10.177619350195|10.141138028706|10.141138028706|10.141138028706|10.053967867811|10.053967867811|10.053967867811|10.044964801956|9.9927380478915|9.9359131880561|-10.971281898972|-10.971281898972|-10.971281898972|-10.971281898972|-10.971281898972|-10.971281898972|||-10.971281898972|-10.971281898972|-10.971281898972|-10.971281898972|-10.971281898972|-11.053090666131|-11.15843407136|-11.22548247953|-11.337202672382|-11.433459928766|-11.433459928766|-11.480756257847|-11.480756257847|-11.480756257847|-11.480756257847|-11.480756257847|-11.536951461186|-11.544870984163|-11.544870984163|-11.544870984163|-11.544870984163|-11.544870984163|-11.544870984163|-11.544870984163|-11.581754004031|-11.581754004031|-11.662764920283|-11.662764920283|-11.662764920283|-11.662764920283|-11.662764920283|-11.689738844819|-11.835821097634|-12.27368979271|-13.167433365801||||-13.237572062431|-13.237572062431|-13.246190985506|-13.282634934581|11.972409830067|11.972409830067|11.972409830067|11.972409830067|11.972409830067|11.972409830067|11.900455591385|11.798662033395|11.798662033395|11.798662033395|11.798662033395|11.798662033395|11.798662033395||11.798662033395|11.798662033395|11.798662033395|11.798662033395|11.798662033395|11.798662033395|11.798662033395|11.798662033395|11.798662033395|11.766291184245|11.670765852585|11.670765852585|11.670765852585|11.670765852585|11.670765852585|11.670765852585|11.670765852585|11.670765852585|11.670765852585|11.670765852585|11.670765852585|11.670765852585|11.63862882682|11.47125367134|11.306949021741|11.249943338417|11.194381963967|10.989313085608|10.919792554701
07547|994533|/equities/jiangsu-safety-wire-rope-co-ltd|SHANGHAICOMP||-7.2052542968126|-7.3386159521045|-7.7495735863516|-8.5284149889228|-9.0321275662578|-9.3156973202136|-9.8018863288459|-10.120429048703|-10.28002707357|-10.28002707357|-10.28002707357|-10.28002707357|-10.28002707357|-10.912807802302|-11.157972758619|-11.157972758619|-11.537747958863|-11.672421206357|-11.672421206357|-11.672421206357|-11.672421206357|-11.672421206357|-11.672421206357|-11.672421206357|-11.672421206357|-11.672421206357|-11.672421206357|-11.672421206357||-11.672421206357|-11.672421206357|-11.672421206357|-12.148245958621|-12.477495674883|-12.556106201581|10.831527046145|10.831527046145|10.831527046145|10.447807951968|10.017008856713|-11.395112980812|-11.395112980812|-11.477902877561|-11.546559214848|-11.672843324098|-11.864894524078|-11.864894524078|-11.864894524078|-12.029882897779|-12.108758809219|-12.454175924868|-12.695751269229|-12.895279124454|-12.98886341896|-12.98886341896|-13.03262609736|-13.242362597429|12.017249335924|12.017249335924|12.017249335924|12.017249335924|12.017249335924|12.017249335924|12.017249335924|12.017249335924|12.017249335924|12.017249335924|12.017249335924|12.017249335924|12.017249335924|12.017249335924|12.017249335924|11.921127628459|11.921127628459|11.921127628459|11.921127628459|11.921127628459|11.502364237191|11.290404301089|-12.339113881419|-12.339113881419|-12.339113881419|-12.339113881419|-12.339113881419|-12.339113881419|-12.420682671147|-12.506869530764|11.546395496311|11.546395496311|||||||11.546395496311|11.546395496311|11.546395496311|11.546395496311|11.546395496311|11.546395496311|11.546395496311|11.546395496311|11.546395496311|11.546395496311|11.546395496311|11.546395496311|11.546395496311|11.438512912727|11.438512912727|11.343347195493|11.072052456391|10.892280553725|-11.905324468311|-11.905324468311|-11.905324468311|-11.905324468311|-11.905324468311|-11.905324468311|-11.905324468311|11.114596676776|11.114596676776|11.114596676776|11.114596676776|11.114596676776|11.114596676776|11.114596676776|11.114596676776|11.114596676776|11.114596676776|11.114596676776|11.114596676776|11.114596676776|11.114596676776|11.114596676776|11.114596676776|11.114596676776|11.114596676776|11.114596676776|11.114596676776|11.114596676776|11.114596676776|11.114596676776|11.114596676776|11.114596676776|11.114596676776|11.114596676776|11.114596676776|11.075107547916|11.024007714762|10.919107959817|10.919107959817|10.919107959817|10.919107959817|10.919107959817|10.919107959817|10.919107959817|10.894009164251|10.78612121308|10.722912403877|-11.803656402019|-11.803656402019|-11.803656402019|-11.803656402019|||-11.803656402019|-11.957396364639|10.847573382556|10.847573382556|10.847573382556|10.847573382556|10.847573382556|10.847573382556|10.847573382556|10.847573382556|10.847573382556|10.847573382556|10.847573382556|10.847573382556|10.847573382556|10.847573382556|10.847573382556|10.847573382556|10.847573382556|10.847573382556|10.847573382556|10.847573382556|10.847573382556|10.676119572098|10.676119572098|10.676119572098|10.676119572098|10.676119572098|10.676119572098|10.676119572098|10.676119572098|10.676119572098|10.676119572098|10.676119572098|10.676119572098||||10.676119572098|10.676119572098|10.676119572098|10.676119572098|10.676119572098|10.519577774929|10.357275801266|10.357275801266|10.357275801266|10.357275801266|10.357275801266|10.179750686845|9.8408343592851|-10.897807575473|-10.897807575473|-10.897807575473|-10.897807575473||-10.897807575473|-10.897807575473|-10.897807575473|-10.897807575473|-10.897807575473|-10.897807575473|-10.897807575473|-10.897807575473|-10.897807575473|-10.897807575473|-10.897807575473|-10.897807575473|-10.908119759304|-10.970688909671|-11.062432018012|-11.124924199548|10.246872187691|10.246872187691|10.246872187691|10.246872187691|10.246872187691|10.246872187691|10.246872187691|10.246872187691|10.148191665098|9.7718796448413|9.6609775972039|9.5910864882636|9.5512066475735
07548|100503|/equities/jiangsu-sainty|SHANGHAICOMP||-4.670182459412|-4.7946472618954|-4.9929414031657|-5.5482682384553|-5.7541869920164|-5.7968743688166|-6.0970826288395|-6.1266900361421|-6.1266900361421|-6.1266900361421|-6.1266900361421|-6.1266900361421|-6.1266900361421|-6.3552110792136|-6.5146789684269|-6.5418655490846|-6.7109614584148|-6.7527351085014|-6.8163723883438|-6.8537469635857|-6.8597186682901|-6.9213812849503|-6.9213812849503|-6.9270901438905|-7.0567670395322|-7.1091855157688|-7.1885396495213|-7.2590118776283||-7.2590118776283|-7.2590118776283|-7.3222353072654|-7.4447058937826|-7.6002288683563|-7.8058098272382|-7.907566516035|-8.0661850156974|-8.2807614475038|-8.5875123771855|6.7968215353441|6.7968215353441|6.7968215353441|6.7968215353441|6.7968215353441|6.7968215353441|6.7968215353441|6.7968215353441|6.5353570389694|5.791552037362|-7.0920333417825|-7.0920333417825|-7.0920333417825|-7.0920333417825|-7.0920333417825|6.1505186256908|6.0661318232773|5.5140351377326|5.3828169065933|5.308130021252|5.2723667305463|5.2431459715036|5.2431459715036|5.2431459715036|5.2431459715036|5.1927928077051|5.1927928077051|5.1927928077051|5.109214158728|5.0985793144482|5.0985793144482|5.0985793144482|5.0145328873813|-5.4003349209378|-5.4003349209378|-5.4003349209378|-5.4003349209378|-5.4003349209378|-5.4003349209378|-5.4003349209378|-5.4959278796061|-5.5158304400206|-5.5158304400206|-5.5158304400206|-5.5158304400206|-5.5158304400206|-5.5503671640555|-5.6009635919112|-5.6527374048783|-5.6615489047345|||||||-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.6615489047345|-5.7106097320248|-5.8045664473296|5.3188752406961|5.3188752406961|5.3188752406961|5.3188752406961|5.3188752406961|5.3188752406961|5.3188752406961|5.3188752406961|5.3188752406961|5.3188752406961|5.3188752406961|5.3188752406961|5.3188752406961|5.2369851526601|5.2369851526601|5.2369851526601|5.2369851526601|5.0599836438875|5.0476956507282|5.0476956507282|5.0041060867924|4.9392049331011|4.9392049331011|4.935783441259|4.8580927930425|-5.1913393423988|-5.1913393423988|-5.1913393423988|-5.1913393423988|-5.1913393423988|-5.1913393423988|-5.1913393423988|-5.1913393423988|-5.1913393423988|-5.1913393423988|-5.1913393423988|-5.1913393423988|-5.1913393423988|-5.1913393423988|-5.1913393423988|-5.1913393423988|-5.1913393423988|||-5.2948212277043|-5.33275248462|4.9774876699192|4.9774876699192|4.9774876699192|4.9774876699192|4.9774876699192|4.9774876699192|4.9774876699192|4.9774876699192|4.9774876699192|4.9774876699192|4.9774876699192|4.9774876699192|4.9774876699192|4.9774876699192|4.9774876699192|4.9774876699192|4.9774876699192|4.9774876699192|4.9774876699192|4.9774876699192|4.9774876699192|4.9774876699192|4.9774876699192|4.9774876699192|4.9774876699192|4.9774876699192|4.9774876699192|4.9391877565831|4.9391877565831|4.9391877565831|4.8435417451296|4.7428239758184|-5.1579113921718||||-5.1579113921718|-5.1579113921718|-5.1579113921718|-5.1579113921718|-5.1799016220919|-5.2687793819498|-5.3080883388597|-5.3584315649755|-5.3876599448872|-5.3876599448872|-5.3876599448872|-5.3876599448872|-5.3876599448872|-5.3876599448872|-5.5018441564454|-5.5409380469735|-5.5538199515271||-5.70757766246|-5.7167761798101|-5.7167761798101|-5.7167761798101|-5.7167761798101|-5.7167761798101|-5.7167761798101|-5.7167761798101|-5.7167761798101|-5.7167761798101|-5.7167761798101|-5.7167761798101|-5.7262668280195|-5.7262668280195|-5.7430744070026|-5.7911937389343|5.2974448388739|5.2974448388739|5.2974448388739|5.2974448388739|5.2974448388739|5.2974448388739|5.2826368830441|5.2826368830441|5.2826368830441|5.2826368830441|5.2826368830441|5.2826368830441|5.2826368830441
07549|100570|/equities/sanfangxiang|SHANGHAICOMP||-2.0178897069057|-2.0665441537522|-2.0733823406059|-2.1020914765816|-2.2001016573355|-2.2484462875178|-2.3043848560972|-2.3150818850513|-2.3150818850513|-2.3150818850513|-2.3150818850513|-2.3150818850513|-2.3150818850513|-2.3956464027824|-2.4486993035493|-2.4486993035493|-2.4904312436003|-2.4904312436003|-2.50887014832|-2.50887014832|-2.50887014832|-2.50887014832|-2.50887014832|-2.50887014832|-2.50887014832|-2.50887014832|-2.50887014832|-2.50887014832||-2.50887014832|-2.50887014832|-2.50887014832|-2.5354113972397|-2.5504570312203|-2.572292561259|-2.572292561259|-2.5804847107578|-2.5804847107578|-2.6110941024012|-2.6389934322776|-2.6491240848364|-2.6491240848364|-2.6491240848364|-2.6491240848364|-2.6491240848364|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.415090800635|2.3801009139661|2.3695565684244|2.3267295474923|-2.4894694646725|-2.4894694646725|-2.4894694646725|-2.4894694646725|-2.5182995222817|-2.5364438320542|-2.5616042906868|-2.5866102253493|-2.5866102253493|-2.6067891292104|-2.6236545832432|-2.6262828808666|-2.6664253982836|-2.7038059800791|||||||-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7136191155579|-2.7431668158411|-2.7431668158411|-2.7431668158411|-2.7431668158411|-2.7431668158411|-2.7431668158411|-2.7696297031905|-2.7979219205143|-2.8270465194118|-2.8270465194118|2.7029863192802|2.7029863192802|2.7029863192802|2.7029863192802|2.7029863192802|2.7029863192802|2.7029863192802|2.7029863192802|2.7029863192802|2.7029863192802|2.7029863192802|2.7029863192802|2.7029863192802|2.695540356875|2.6577658965271|2.6577658965271|2.6547398781425|2.6330443196436|-2.7540186778748|-2.7540186778748|-2.7540186778748|-2.7540186778748|-2.7540186778748|-2.7540186778748|-2.7540186778748|-2.7540186778748|-2.7540186778748|-2.7540186778748|-2.7540186778748|-2.7540186778748|-2.7540186778748|-2.7540186778748|-2.7540186778748|-2.7540186778748|-2.7540186778748|-2.7540186778748|-2.7540186778748|-2.7540186778748|-2.7540186778748|||-2.7800207818044|-2.8050230702309|-2.8288793797884|-2.8288793797884|-2.8288793797884|-2.838754865372|-2.8392035569229|-2.8392035569229|-2.8595127086148|-2.8595127086148|-2.8595127086148|-2.8595127086148|-2.8595127086148|-2.8595127086148|-2.8595127086148|-2.8705696772983|-2.8765359455571|-2.8765359455571|-2.8765359455571|-2.8905954950634|-2.9112172119687|-2.932984227613|-2.932984227613|-2.9594269137419|-2.9643632549751|-2.9698480785675|-2.9909423126983|-2.992444957372|-2.992444957372|-2.992444957372|-3.0032087598079|-3.0032087598079|-3.0032087598079|-3.0032087598079|-3.0032087598079||||-3.0032087598079|-3.0032087598079|-3.0032087598079|-3.0032087598079|-3.0130096578856|-3.0505663050832|-3.0728514341978|-3.0799839256638|-3.0799839256638|-3.0799839256638|-3.0799839256638|-3.0813840128421|-3.0813840128421|-3.0813840128421|-3.0948711211416|-3.115967902313|-3.1160754592003||-3.147306048294|-3.189784473203|-3.1908716559657|-3.2209684981515|-3.3371872519574|3.0542364280399|-3.2049742178619|-3.2049742178619|-3.2049742178619|-3.2049742178619|-3.2049742178619|-3.2049742178619|-3.2049742178619|-3.2072349372633|-3.2072349372633|-3.2072349372633|-3.213889000753|3.060526936568|3.060526936568|3.060526936568|3.060526936568|3.060526936568|3.060526936568|3.0522521395564|3.0425023656289|3.0338915035901|3.0259905441798|3.0211005855708|3.0178895183303
07550|1010703|/equities/jiangsu-seagull-cooling-tower-co|SHANGHAICOMP||-9.8388366373643|-9.8814853995227|-10.25831708303|-11.143685334158|-11.970761715519|-12.039179628808|-12.708532723806|-13.194475435953|-13.194475435953|-13.194475435953|-13.194475435953|-13.194475435953|-13.194475435953|-13.814972797743|-14.224413995071|-14.344277051081|-14.344277051081|-14.344277051081|-14.344277051081|-14.344277051081|-14.344277051081|-14.344277051081|-14.344277051081|-14.344277051081|-14.344277051081|-14.344277051081|-14.344277051081|-14.344277051081||-14.344277051081|-14.344277051081|-14.344277051081|-14.431974255365|-14.556386935226|-14.556386935226|-14.556386935226|-14.556386935226|-14.556386935226|-14.66709623018|-14.704550898507|-14.75728521577|-14.75728521577|-14.803650381736|-14.912389387214|-15.042099066933|-15.172887771616|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.834274893181|13.689482950241|13.689482950241|13.689482950241|13.689482950241|13.462759573228|13.184161957736|13.184161957736|||||||13.184161957736|12.653513917917|12.531250344766|12.531250344766|12.531250344766|12.531250344766|12.531250344766|12.531250344766|12.531250344766|12.531250344766|12.531250344766|12.389618609055|12.389618609055|12.389618609055|12.389618609055|12.389618609055|12.389618609055|12.385132283749|12.164591756995|11.894866038173|11.894866038173|11.695962323976|-13.882136881498|-13.882136881498|-13.882136881498|-14.032929433879|-14.210477473004|-14.249974702975|-14.3505279479|-14.53268891028|-14.53268891028|-14.548543036552|-14.851657847529|12.944854574103|12.944854574103|12.944854574103|12.944854574103|12.944854574103|12.944854574103|12.944854574103|12.944854574103|12.944854574103|12.944854574103|12.944854574103|12.944854574103|12.944854574103|12.944854574103|12.944854574103|12.944854574103|12.944854574103|12.944854574103|12.944854574103|12.944854574103|12.944854574103|12.944854574103|12.944854574103|12.944854574103|12.944854574103|12.944854574103|12.913631705457|12.913631705457|12.913631705457|12.913631705457|12.913631705457|12.913631705457|12.80459105087|12.598452095952|12.598452095952|12.598452095952|||12.598452095952|12.376057736042|11.693953213827|11.049392260596|10.737657906264|10.556287052068|10.137690878224|-11.502237120944|-11.502237120944|-11.502237120944|-11.502237120944|-11.502237120944|-11.502237120944|-11.502237120944|-11.751853350884|-11.86859493307|-11.86859493307|-11.86859493307|-11.86859493307|-11.86859493307|-11.86859493307|-11.86859493307|-11.86859493307|-11.86859493307|-11.86859493307|-11.86859493307|-11.881774920638|-11.881774920638|-11.976574865111|-12.106907755279|-12.217991888681|10.563629382085|10.563629382085|10.563629382085|10.563629382085||||10.563629382085|10.563629382085|10.563629382085|9.9235037249327|-11.626542237307|-11.626542237307|-11.626542237307|-11.806871894228|-11.97722785118|-11.97722785118|-11.97722785118|-12.155482670441|-12.155482670441|-12.169980416447|-12.241398614007|-12.241398614007|-12.241398614007||-12.423815418909|-12.423815418909|-12.423815418909|-12.423815418909|-12.715349649533|-12.856736632568|-12.906294474317|-13.039092393394|-13.039092393394|-13.039092393394|-13.039092393394|-13.039092393394|-13.442245160734|11.543825732966|11.543825732966|11.543825732966|11.543825732966|11.543825732966|11.543825732966|11.543825732966|11.543825732966|11.543825732966|11.543825732966|11.389965228791|10.889643700648|10.881349227747|10.641975400536|10.054971586432|9.9451159666579
07551|1162051|/equities/jiangsu-shemar-electric|SHANGHAICOMP||-18.508981908535|-18.508981908535|-18.508981908535|-19.517758225042|-20.294175623345|-20.597417088005|-21.586019113829|-22.325193953143|-22.325193953143|-22.325193953143|-22.325193953143|-22.325193953143|-22.431882089626|-22.820494581379|-22.820494581379|-22.820494581379|-22.820494581379|-22.820494581379|-22.820494581379|-22.820494581379|-22.820494581379|-22.820494581379|-22.820494581379|-22.820494581379|-24.108326833687|22.398423056002|22.398423056002|19.889914570247||19.282127868241|16.805142520871|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.971742683805|14.887736768863|14.887736768863|14.887736768863|14.887736768863|14.776374096497|14.689697206898|14.689697206898|14.689697206898|14.529663656469|14.425737167194|14.262638646382|14.262638646382|14.163487573485|13.983874581501|13.593194562246|13.467993769436|13.458881944847|13.409545603152|13.409545603152|13.170051034684|-14.387865508706|-14.387865508706|-14.387865508706|-14.387865508706|-14.508739326961|-14.626468303477|-14.626468303477|-14.835520032021|-15.041688869367|-15.097431551494|-15.10319810691|-15.10319810691|-15.10319810691|-15.10319810691|-15.10319810691|||||||-15.10319810691|-15.10319810691|-15.10319810691|-15.106190836677|-15.106190836677|-15.106190836677|-15.268429850368|-15.268429850368|-15.268429850368|-15.268429850368|-15.389451571213|-15.389451571213|-15.389451571213|-15.389451571213|-15.389451571213|-15.389451571213|-15.389451571213|-15.389451571213|-15.389451571213|-15.389451571213|-15.389451571213|-15.389451571213|-15.389451571213|-15.389451571213|-15.389451571213|-15.452723207194|-15.501915337994|-15.566572218421|-15.754241845902|-15.754241845902|-15.754241845902|-15.986379674073|-16.035977207948|-16.05719686805|-16.238552425291|15.13807937807|15.13807937807|15.13807937807|15.13807937807|15.13807937807|15.13807937807|15.13807937807|15.13807937807|15.13807937807|15.13807937807|15.13807937807|15.13807937807|15.13807937807|15.13807937807|15.13807937807|15.13807937807|15.089186230949|15.089186230949|15.089186230949|15.089186230949|15.089186230949|15.00298456754|14.990538486791|14.918931838486|14.841726838257|14.841726838257|14.841726838257|14.841726838257|14.603029739754|14.421653237799|14.421653237799|14.421653237799|14.421653237799|14.421653237799|||14.421653237799|14.421653237799|14.421653237799|14.421653237799|14.421653237799|14.421653237799|14.421653237799|14.421653237799|14.421653237799|14.421653237799|14.421653237799|14.421653237799|14.421653237799|14.421653237799|14.421653237799|14.421653237799|14.421653237799|14.372780641198|14.372780641198|14.372780641198|14.372780641198|14.372780641198|14.372780641198|14.159200703965|14.149248095276|14.149248095276|14.149248095276|14.149248095276|13.596942234836|-14.939575463958|-14.939575463958|-14.939575463958|-14.939575463958|-14.939575463958|-14.939575463958||||-14.939575463958|-14.939575463958|-14.939575463958|-14.939575463958|-14.939575463958|-15.212932735838|-15.212932735838|-15.474925100977|-15.650192886298|-15.650192886298|-15.650192886298|-15.760769691406|-15.794113398694|-15.794113398694|-15.794113398694|-15.794113398694|-15.794113398694||-15.993459596792|-16.018806299445|-16.018806299445|-16.018806299445|-16.154229041467|-16.355253984012|-16.359726960436|-16.398029811929|-16.562863208978|-16.562863208978|-16.562863208978|-16.562863208978|-16.562863208978|-16.562863208978|-16.562863208978|-16.562863208978|-16.714847990902|-17.031497369245|15.51524468666|15.51524468666|15.51524468666|15.51524468666|15.51524468666|15.51524468666|15.51524468666|15.51524468666|15.51524468666|15.51524468666|15.51524468666
07552|101056|/equities/jixin-energy-t|SHANGHAICOMP||-2.9518844353492|-2.9518844353492|-3.0332048322686|-3.2763386993417|-3.4820430707941|-3.567270008724|-3.7353000552578|-3.8077784707232|-3.8077784707232|-3.8077784707232|-3.8077784707232|-3.8077784707232|-3.8714205479273|-4.0626894738552|3.7953657423393|3.7953657423393|3.7953657423393|3.7953657423393|3.7953657423393|3.7953657423393|3.7953657423393|3.7953657423393|3.7953657423393|3.7953657423393|3.7953657423393|3.7953657423393|3.7742953339038|3.772642221503||3.772642221503|3.772642221503|3.772642221503|3.772642221503|3.772642221503|3.772642221503|3.772642221503|3.772642221503|3.772642221503|3.772642221503|3.772642221503|3.772642221503|3.772642221503|3.772642221503|3.772642221503|3.772642221503|3.772642221503|3.772642221503|3.772642221503|3.772642221503|3.772642221503|3.772642221503|3.772642221503|3.772642221503|3.772642221503|3.772642221503|3.772642221503|3.772642221503|3.772642221503|3.7423802508828|3.6854224087924|3.6843584116002|3.681509315493|3.6511213376812|3.6418015509504|3.603112926048|3.6014974685877|3.6014974685877|3.5761083731353|3.5756760183639|3.5398368140561|3.5398368140561|3.5398368140561|-3.79476886322|-3.79476886322|-3.79476886322|-3.79476886322|-3.79476886322|-3.79476886322|-3.79476886322|-3.79476886322|-3.79476886322|-3.79476886322|-3.79476886322|-3.79476886322|-3.79476886322|-3.79476886322|-3.79476886322|-3.79476886322|-3.79476886322|||||||-3.79476886322|-3.79476886322|-3.79476886322|-3.79476886322|-3.79476886322|-3.79476886322|-3.8126629624656|-3.8126629624656|-3.8126629624656|-3.8126629624656|-3.8126629624656|-3.8126629624656|-3.8126629624656|-3.8126629624656|-3.8126629624656|-3.8126629624656|-3.8126629624656|-3.8126629624656|-3.8126629624656|-3.8126629624656|-3.8126629624656|-3.8126629624656|-3.8126629624656|-3.8126629624656|-3.8126629624656|-3.8379587634726|-3.863842988933|-3.8970477988597|-3.9047706879211|-3.9047706879211|-3.9047706879211|-3.9175229908175|3.726635221646|3.726635221646|3.726635221646|3.726635221646|3.726635221646|3.726635221646|3.726635221646|3.726635221646|3.7238707812305|3.7238707812305|3.7037453951301|3.6813838550186|-3.8463203799549|-3.8463203799549|-3.8463203799549|-3.8463203799549|-3.8463203799549|-3.8463203799549|-3.8463203799549|-3.8463203799549|-3.8463203799549|-3.8463203799549|-3.8463203799549|-3.8463203799549|-3.8463203799549|-3.8463203799549|-3.8463203799549|-3.8463203799549|-3.8463203799549|-3.8463203799549|-3.8463203799549|-3.8463203799549|-3.8463203799549|-3.8463203799549|-3.8463203799549|-3.8463203799549|-3.8463203799549|||-3.876467123277|-3.9127412268927|-3.9367291141139|-3.9367291141139|-3.9367291141139|-3.9367291141139|-3.9367291141139|-3.9367291141139|-3.9367291141139|-3.9524767982283|-3.9688631149705|-4.0092923346025|-4.0225752187176|-4.0225752187176|-4.0225752187176|-4.0439724737189|-4.0490829843367|-4.0490829843367|-4.0490829843367|-4.0490829843367|-4.0490829843367|-4.0490829843367|-4.0490829843367|-4.0490829843367|-4.0490829843367|-4.0490829843367|-4.0490829843367|-4.0490829843367|-4.0490829843367|-4.0490829843367|-4.0490829843367|-4.0490829843367|-4.0490829843367|-4.0490829843367|-4.0490829843367||||-4.0490829843367|-4.0490829843367|-4.0490829843367|-4.0490829843367|-4.0497321854507|-4.0497321854507|-4.097480218772|-4.125533559989|-4.1267183950792|-4.1267183950792|-4.1267183950792|-4.1267183950792|-4.1267183950792|-4.1267183950792|-4.1267183950792|-4.1267183950792|-4.1267183950792||-4.1891315039937|-4.2093600237007|-4.2093600237007|-4.2181777251689|-4.2304242664343|-4.2304242664343|-4.2304242664343|-4.2304242664343|-4.2304242664343|-4.2304242664343|-4.2304242664343|-4.2304242664343|-4.2304242664343|-4.2304242664343|-4.2304242664343|-4.2304242664343|-4.2943601667622|-4.3376223047287|4.1603080143929|4.1603080143929|4.1603080143929|4.1603080143929|4.1603080143929|4.1603080143929|4.1603080143929|4.1603080143929|4.1603080143929|4.1603080143929|4.1603080143929
07553|100860|/equities/jiangsu-sopo|SHANGHAICOMP||-5.8398306258561|-5.8398306258561|-5.8398306258561|-6.3070341357524|-6.6444820307951|-6.8444248463557|-6.8627712285895|-6.8627712285895|-6.8627712285895|-6.8627712285895|-6.8627712285895|-6.8627712285895|-6.8627712285895|-7.1508567638286|-7.2865077993481|-7.2866752700903|-7.4185796535869|-7.4185796535869|-7.4185796535869|-7.4185796535869|-7.4185796535869|-7.4185796535869|-7.4185796535869|-7.4185796535869|-7.4185796535869|-7.4185796535869|-7.4185796535869|-7.4185796535869||-7.4185796535869|-7.4185796535869|-7.4185796535869|-7.4244193928795|-7.4244193928795|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|7.0312469549194|6.9845822682728|6.9845822682728|6.9845822682728|6.9845822682728|6.9289803892098|6.9049781063886|6.8889567902725|6.8889567902725|6.8889567902725|6.8889567902725|6.8889567902725|6.8688408325161|6.861489634828|6.8435055359845|6.8435055359845|6.7422282546366|6.6141426662168|-7.1695798881374|-7.1695798881374|-7.1695798881374|-7.1695798881374|-7.2923109539705|-7.3042343466765|-7.421371628762|-7.4457684625305|-7.4457684625305|-7.4457684625305|-7.4457684625305|-7.4457684625305|-7.4625204524638|6.9535764421433|||||||6.9535764421433|6.9535764421433|6.9535764421433|6.9535764421433|6.9535764421433|6.9535764421433|6.9535764421433|6.9535764421433|6.9535764421433|6.9535764421433|6.9535764421433|6.9535764421433|6.8967516649001|6.7669459435932|6.6193848024466|6.5854273516445|6.4815857894453|6.422873259389|-7.0006770992458|-7.0006770992458|-7.0006770992458|-7.0006770992458|-7.0006770992458|-7.0006770992458|-7.0006770992458|-7.0390855630438|-7.0439841835808|-7.1227600937764|-7.2070971224205|6.742371163633|6.742371163633|6.742371163633|6.742371163633|6.742371163633|6.742371163633|6.742371163633|6.742371163633|6.742371163633|6.742371163633|6.742371163633|6.7025571520271|6.7025571520271|6.6589522555076|6.6499467110857|6.620914538732|6.620914538732|6.620914538732|6.5653360981825|6.5653360981825|6.5653360981825|6.5653360981825|6.487595785446|6.451942135859|6.451942135859|6.451942135859|6.4240027557779|6.4240027557779|6.3772254134736|-6.7739894506518|-6.7739894506518|-6.7739894506518|-6.7739894506518|-6.7739894506518|-6.7739894506518|-6.7739894506518|-6.7739894506518|-6.7739894506518|-6.7739894506518|-6.7739894506518|||-6.7844327950019|-6.8638141711043|-7.0692378502739|-7.0894965132421|-7.0894965132421|-7.0894965132421|-7.0937611389977|-7.0937611389977|-7.0997346031249|-7.1447052544554|-7.1905004542632|-7.1905004542632|-7.1905004542632|-7.1905004542632|-7.1905004542632|-7.1905004542632|-7.2211117525414|-7.3124217392872|-7.3124217392872|-7.3210805834262|-7.3210805834262|-7.3210805834262|-7.3210805834262|-7.3210805834262|-7.3210805834262|-7.3210805834262|-7.3210805834262|-7.3210805834262|-7.3210805834262|-7.3210805834262|-7.3210805834262|-7.3210805834262|-7.3210805834262|-7.3210805834262|-7.3210805834262||||-7.3210805834262|-7.3210805834262|-7.3210805834262|-7.3210805834262|-7.3328672449819|-7.8731858245788|-8.2168730356359|-8.2515342032137|-8.2515342032137|-8.2515342032137|-8.2515342032137|-8.2515342032137|-8.2515342032137|-8.2515342032137|-8.3002272813927|-8.3002272813927|-8.3774748079656||-8.4999722631638|-8.5142421438786|-8.5142421438786|-8.5142421438786|-8.6063803781505|-8.656826655566|-8.656826655566|-8.656826655566|-8.656826655566|-8.656826655566|-8.656826655566|-8.656826655566|-8.656826655566|-8.656826655566|-8.656826655566|-8.656826655566|-8.7475849969512|-8.8434274310674|8.4255207354407|8.4255207354407|8.4255207354407|8.4255207354407|8.4255207354407|8.4255207354407|8.4255207354407|8.4255207354407|8.4255207354407|8.4255207354407|8.4255207354407
07554|100448|/equities/js-sunshine|SHANGHAICOMP||-1.8655855614464|-1.8655855614464|-1.8655855614464|-1.9478728791652|-1.993747587621|-2.0419418299858|-2.1104909010136|-2.1600535797883|-2.1600535797883|-2.1600535797883|-2.1600535797883|-2.1600535797883|-2.1600535797883|-2.2533927612624|1.9623804800377|1.9623804800377|1.9623804800377|1.9623804800377|1.9623804800377|1.9623804800377|1.8726449137115|-2.0800205788325|-2.0800205788325|-2.0800205788325|-2.0800205788325|-2.0800205788325|-2.0800205788325|-2.0800205788325||-2.0800205788325|-2.0800205788325|-2.0800205788325|-2.1033562577776|-2.1126180332029|-2.1620549407139|-2.1620549407139|-2.1620549407139|2.0217628617538|2.0217628617538|2.0217628617538|2.0217628617538|2.0217628617538|2.0217628617538|2.0217628617538|2.0217628617538|2.0217628617538|2.0217628617538|2.0217628617538|2.0217628617538|2.0217628617538|2.0217628617538|2.0217628617538|2.0217628617538|2.0217628617538|2.0217628617538|2.0191808165724|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1736750361328|-2.1829722277743|-2.1829722277743|-2.1829722277743|-2.1829722277743|-2.1829722277743|-2.1829722277743|-2.1829722277743|-2.1829722277743|-2.302746944121|-2.3751535735223|||||||-2.3751535735223|-2.3751535735223|-2.3818373108013|-2.4038783670103|-2.4038783670103|-2.4038783670103|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4083519449053|-2.4420577011967|-2.4432119774566|2.2905818132754|2.2905818132754|2.2905818132754|2.2905818132754|2.2905818132754|2.2905818132754|2.2905818132754|2.2905818132754|2.2905818132754|2.2905818132754|2.2905818132754|2.2905818132754|2.2905818132754|2.2905818132754|2.2905818132754|2.2695353459645|2.2264633398645|2.2264633398645|2.2038482407059|2.1731021565139|2.1731021565139|2.1731021565139|-2.3031227620023|-2.3031227620023|-2.3031227620023|-2.3031227620023|-2.3031227620023|-2.3031227620023|-2.3031227620023|-2.3031227620023|-2.3031227620023|-2.3031227620023|-2.3031227620023|-2.3031227620023|-2.3031227620023|-2.3031227620023|-2.3031227620023|-2.3031227620023|-2.3031227620023|-2.3031227620023|-2.3031227620023|||-2.3490252529667|-2.3966946905505|-2.4144693900974|-2.4144693900974|-2.4144693900974|-2.4144693900974|-2.4144693900974|-2.4144693900974|-2.4144693900974|-2.4266326614918|-2.4362585223055|-2.447023436453|-2.447023436453|-2.447023436453|-2.447023436453|-2.4800260299069|-2.4811400565419|-2.4973779688184|-2.5220865419512|-2.5298470912894|-2.5298470912894|-2.5298470912894|-2.5298470912894|-2.5298470912894|-2.5298470912894|-2.5298470912894|-2.5298470912894|-2.5298470912894|-2.5298470912894|-2.5298470912894|-2.5298470912894|-2.5298470912894|-2.5298470912894|-2.5298470912894|-2.5298470912894||||-2.5298470912894|-2.5298470912894|-2.5298470912894|-2.5298470912894|-2.5298470912894|-2.5709412294979|-2.5871569137171|-2.6135076660133|-2.625564073878|-2.63369569059|-2.63369569059|-2.63369569059|-2.63369569059|-2.63369569059|-2.6835507339436|-2.7083897001433|-2.724322015145||-2.745441470915|-2.745441470915|-2.745441470915|-2.7538237818677|-2.7775820105825|-2.7939799990427|-2.809422211092|-2.8124965672646|-2.8124965672646|-2.8211686072715|-2.8211686072715|-2.8257429001472|-2.8346477967028|-2.8346477967028|-2.8346477967028|-2.8346477967028|-2.8479419926277|-2.8871577425656|2.7490488305634|2.7490488305634|2.7490488305634|2.7490488305634|2.7490488305634|2.7490488305634|2.7490488305634|2.7490488305634|2.7490488305634|2.7490488305634|2.7490488305634
07555|1052656|/equities/jiangsu-tianmu-lake|SHANGHAICOMP||-18.84431421871|-18.84431421871|-18.84431421871|-19.430904098296|-20.21433787428|-20.544264529399|-21.173626500426|18.243966742395|18.243966742395|18.243966742395|18.243966742395|18.243966742395|18.243966742395|18.243966742395|18.243966742395|18.243966742395|18.243966742395|18.243966742395|17.914927264302|17.914927264302|17.914927264302|17.914927264302|17.914927264302|17.914927264302|17.914927264302|17.914927264302|17.369918686647|16.966020008479||-18.744857066528|-18.744857066528|-18.744857066528|-18.744857066528|-19.086507737257|-19.515688822125|-19.515688822125|-19.520579187134|-19.520579187134|-19.520579187134|-19.520579187134|-19.520579187134|-19.520579187134|-19.520579187134|-19.520579187134|-19.775642227309|-19.952438125883|-19.952438125883|-19.952438125883|-19.952438125883|-19.952438125883|-19.952438125883|-19.952438125883|-19.952438125883|-19.952438125883|-19.952438125883|-19.952438125883|-19.952438125883|-19.952438125883|-19.952438125883|-19.952438125883|-19.952438125883|-19.952438125883|-19.952438125883|-19.952438125883|-19.952438125883|-19.952438125883|-19.952438125883|-19.952438125883|-19.952438125883|-19.952438125883|-19.952438125883|-19.952438125883|-19.952438125883|-19.952438125883|-19.952438125883|-19.952438125883|-19.952438125883|-19.952438125883|-19.952438125883|-20.207152748411|-20.329613474017|-20.590125484605|-20.907917255979|-21.118796607765|-21.429774466391|-21.713082303864|-21.831758382433|-22.20028662959|-22.781984173361|||||||-23.063561694494|-23.063561694494|-23.116178901848|-23.296310009621|-23.512567058827|-24.162297054159|-24.649774229116|-24.715722237967|-24.715722237967|-24.715722237967|-24.715722237967|-24.715722237967|-24.715722237967|-24.715722237967|-24.715722237967|-24.715722237967|-24.715722237967|-24.715722237967|-24.715722237967|-24.715722237967|-24.715722237967|-24.715722237967|-24.715722237967|-24.715722237967|-24.715722237967|-24.715722237967|-24.715722237967|-24.715722237967|-24.989690739736|-25.400051655132|-25.400051655132|-25.708944812703|-25.768543477195|-25.768543477195|-25.768543477195|-25.768543477195|-25.768543477195|-25.87872094014|-25.87872094014|-25.87872094014|-25.87872094014|-26.430245281355|-26.683221138771|-26.683221138771|-26.683221138771|-26.683221138771|-26.683221138771|-26.683221138771|-26.683221138771|-26.709688704604|-26.743690788739|-26.743690788739|-27.314101338379|-27.975112093811|-28.174077216474|-28.174077216474|-28.174077216474|-28.174077216474|-28.174077216474|-28.174077216474|-28.174077216474|-28.174077216474|-28.174077216474|-28.174077216474|-28.174077216474|-28.338975791234|-28.551823799527|-28.551823799527|-28.551823799527|||-28.980915697323|26.21494408434|26.21494408434|26.21494408434|26.020981362638|26.020981362638|25.970535652701|25.702400970938|25.702400970938|25.702400970938|25.379889170861|25.28585103968|25.28585103968|-28.403236360403|-28.403236360403|-28.403236360403|-28.403236360403|-28.449705833696|-28.558007499137|-28.726118905189|-29.274576141705|-29.473668355753|-29.473668355753|-29.473668355753|-29.473668355753|-29.473668355753|-29.473668355753|-29.473668355753|-29.473668355753|-29.473668355753|-29.473668355753|-29.919076039847|-30.412307397586|-31.013674568316|-31.940193943602||||-32.552569786318|-32.552569786318|-32.552569786318|-32.552569786318|28.872067844063|28.872067844063|28.872067844063|28.872067844063|28.872067844063|28.872067844063|28.872067844063|28.872067844063|28.872067844063|28.872067844063|28.872067844063|28.872067844063|28.872067844063||28.872067844063|28.872067844063|28.872067844063|28.872067844063|28.872067844063|28.872067844063|28.872067844063|28.872067844063|28.872067844063|28.872067844063|28.872067844063|28.872067844063|28.872067844063|28.872067844063|28.872067844063|28.872067844063|28.872067844063|28.872067844063|28.872067844063|28.872067844063|28.872067844063|27.843407961163|27.257675643798|27.237973844604|27.157748394097|26.917499415173|26.137775915744|-28.895800603115|-28.895800603115
07556|955762|/equities/iangsu-wanlin-modern-logistics-co-l|SHANGHAICOMP||-2.8287442394265|-2.8287442394265|-2.8352714587327|-2.9458572256428|-3.0970636327909|-3.1517372616846|-3.2220041886981|-3.2220041886981|-3.2220041886981|-3.2220041886981|-3.2220041886981|-3.2220041886981|-3.2220041886981|-3.3044491626615|-3.3398136991771|-3.3398136991771|-3.3897930139206|-3.391919180224|-3.391919180224|-3.391919180224|-3.391919180224|-3.391919180224|-3.391919180224|-3.391919180224|-3.391919180224|-3.391919180224|-3.391919180224|-3.391919180224||-3.391919180224|-3.391919180224|-3.391919180224|-3.4221324086958|-3.4318137964467|-3.4553486595397|-3.4656820180804|-3.4656820180804|-3.4656820180804|-3.4656820180804|-3.4656820180804|-3.4656820180804|-3.4656820180804|-3.4656820180804|-3.4656820180804|-3.4656820180804|-3.4729800359839|-3.5294222320046|-3.594358122451|3.3886795853667|3.3886795853667|3.3886795853667|3.3886795853667|3.3886795853667|3.3886795853667|3.3886795853667|3.3886795853667|3.3886795853667|3.3886795853667|3.3886795853667|3.3886795853667|3.3886795853667|3.3886795853667|3.3886795853667|3.3886795853667|3.3886795853667|3.3496439561901|3.3251599587399|3.3082142794333|3.3082142794333|3.3082142794333|3.3082142794333|3.3082142794333|3.3082142794333|3.3082142794333|3.3082142794333|3.3082142794333|3.3082142794333|3.3082142794333|3.3082142794333|3.3082142794333|3.3082142794333|3.3082142794333|3.3082142794333|3.3082142794333|3.3082142794333|3.3082142794333|3.2369691457964|3.2369691457964|3.2369691457964|||||||3.2369691457964|3.2369691457964|3.2369691457964|3.2369691457964|3.2369691457964|3.2310770183379|3.2150854434762|3.207399638201|3.207399638201|3.207399638201|3.207399638201|3.207399638201|3.207399638201|3.207399638201|3.207399638201|3.207399638201|3.207399638201|3.207399638201|3.207399638201|3.207399638201|3.207399638201|3.207399638201|3.207399638201|3.207399638201|3.207399638201|3.207399638201|3.207399638201|-3.493797259015|-3.493797259015|-3.493797259015|-3.493797259015|-3.493797259015|-3.5253302835559|-3.5442558817439|-3.5897337321954|-3.5897337321954|-3.5897337321954|-3.5908416914783|-3.5908416914783|-3.5908416914783|-3.6509352180519|3.480568172987|3.480568172987|3.480568172987|3.480568172987|3.480568172987|3.480568172987|3.480568172987|3.480568172987|3.480568172987|3.480568172987|3.480568172987|3.480568172987|3.480568172987|3.480568172987|3.480568172987|3.480568172987|3.480568172987|3.4769555781761|3.4769555781761|3.4769555781761|3.4769555781761|3.4769555781761|3.4769555781761|3.448825387467|3.448825387467|3.448825387467|3.448825387467|3.448825387467|||3.448825387467|3.448825387467|3.448825387467|3.448825387467|3.4424269485896|3.4424269485896|3.4424269485896|3.4424269485896|3.4424269485896|3.4424269485896|3.4424269485896|3.4424269485896|3.4424269485896|3.4424269485896|3.4424269485896|3.4424269485896|3.4424269485896|3.4424269485896|3.4424269485896|3.4424269485896|3.4424269485896|3.4424269485896|3.4424269485896|3.3920390814609|3.3920390814609|3.3920390814609|3.3920390814609|3.293443384738|3.293443384738|3.1543814506478|-3.6582836519101|-3.6582836519101|-3.6582836519101|-3.6582836519101|-3.6582836519101||||-3.6582836519101|-3.6582836519101|-3.6582836519101|-3.7114263254646|-3.879918186559|-4.0093535766488|-4.1171647248305|-4.1171647248305|-4.1946274900477|3.7169173791065|3.7169173791065|3.7169173791065|3.7169173791065|3.7169173791065|3.7169173791065|3.7169173791065|3.6826140191396||3.6826140191396|3.6745710534343|3.5345233725717|3.398359356899|3.3827892259547|3.3827892259547|3.2925437242663|3.1933819354548|3.1243131757857|3.1224510955052|3.1224510955052|3.1224510955052|3.1224510955052|3.1224510955052|3.0869906595155|3.0869906595155|3.0869906595155|3.0716562327195|3.0635069141177|3.0188951596568|3.0188951596568|3.0188951596568|3.0188951596568|3.0188951596568|3.0188951596568|3.0188951596568|3.0188951596568|3.0188951596568|3.0188951596568
07557|994559|/equities/jiangsu-wujiang-rural-commercial-ba|SHANGHAICOMP||-4.5044349301884|-4.5044349301884|-4.5044349301884|-4.5044349301884|-4.5044349301884|4.2025689760816|4.2025689760816|4.2025689760816|4.2025689760816|4.2025689760816|4.2025689760816|4.2025689760816|4.2025689760816|4.2025689760816|4.2025689760816|4.2025689760816|4.2025689760816|4.2025689760816|4.1667434551066|4.1369370992257|4.0938729983879|4.0938729983879|4.0823362863376|4.0823362863376|4.0823362863376|-4.2255441940359|-4.2255441940359|-4.2255441940359||-4.2255441940359|-4.2255441940359|-4.2255441940359|-4.2255441940359|-4.2344934185933|-4.2491277981922|-4.2491277981922|-4.2907773160056|-4.2907773160056|-4.2907773160056|-4.2907773160056|-4.2907773160056|-4.2907773160056|-4.2907773160056|-4.2907773160056|-4.2907773160056|-4.2907773160056|-4.2907773160056|-4.3264192368273|-4.3283668528211|-4.3283668528211|-4.3283668528211|-4.3604075919933|-4.3810085468101|-4.388801979932|-4.388801979932|-4.388801979932|-4.388801979932|-4.388801979932|-4.388801979932|-4.3925713538586|-4.3925713538586|-4.3925713538586|-4.3925713538586|-4.3925713538586|-4.3925713538586|-4.3925713538586|-4.3925713538586|-4.3925713538586|-4.3925713538586|-4.3925713538586|-4.3925713538586|-4.3925713538586|-4.3925713538586|-4.3925713538586|-4.3925713538586|-4.3925713538586|-4.3925713538586|-4.3925713538586|-4.4073017702565|-4.4458909151803|-4.4765452938886|-4.5142116982712|-4.5142116982712|-4.5142116982712|-4.5335685101895|-4.5567512884734|-4.5567512884734|-4.5852792147131|-4.595865819557|||||||-4.6348510292983|-4.6504231325571|-4.6504231325571|-4.6504231325571|-4.6504231325571|-4.6504231325571|-4.6504231325571|-4.6538037582442|-4.6542264139437|-4.6555852659769|-4.6555852659769|-4.6555852659769|-4.6555852659769|-4.6555852659769|-4.6555852659769|-4.6555852659769|-4.6555852659769|-4.6555852659769|-4.6555852659769|-4.6555852659769|-4.6555852659769|-4.6655652473184|-4.6655652473184|-4.6655652473184|-4.6655652473184|-4.6655652473184|-4.6655652473184|-4.6655652473184|-4.6734432556301|4.4243293323285|4.4243293323285|4.4243293323285|4.4243293323285|4.4243293323285|4.4243293323285|4.4243293323285|4.4243293323285|4.4243293323285|4.4243293323285|4.4243293323285|4.3913571840787|4.3913571840787|4.3913571840787|4.3531745281775|4.2379717393009|-4.3890255407957|-4.3890255407957|-4.3890255407957|-4.3890255407957|-4.3890255407957|-4.3890255407957|-4.3890255407957|-4.3890255407957|-4.3890255407957|-4.3890255407957|-4.3890255407957|-4.3890255407957|-4.3890255407957|-4.3890255407957|-4.3890255407957|-4.3890255407957|-4.3890255407957|-4.3890255407957|-4.3890255407957|-4.3890255407957|-4.3890255407957|-4.3950282684595|-4.4939203915365|-4.5143560234449|||-4.577062189992|-4.6078468565761|-4.6503852478463|-4.6820948777154|-4.6828831232868|-4.7232032393176|-4.73911471883|-4.7569827314113|-4.7569827314113|-4.7569827314113|-4.7569827314113|-4.7788697344168|-4.7998552435089|-4.8009321711006|-4.8009321711006|-4.8515914040078|-4.8712127558908|-4.9202365734535|-4.9363738539437|-4.9459709329317|4.7050016368626|4.7050016368626|4.7050016368626|4.7050016368626|4.7050016368626|4.7050016368626|4.7050016368626|4.7050016368626|4.7050016368626|4.7050016368626|4.7050016368626|4.7050016368626|4.6372241140735|4.6063602104597|4.6038290651846||||4.6038290651846|4.6038290651846|4.6038290651846|4.6038290651846|4.6038290651846|4.6038290651846|4.6038290651846|4.6038290651846|4.5775878597418|-4.798141747648|-4.798141747648|-4.798141747648|-4.798141747648|-4.7996020912401|-4.8362426280685|-4.8362426280685|-4.8362426280685||-4.8362426280685|-4.8362426280685|-4.8362426280685|-4.8362426280685|-4.8602693345489|-4.8830771740213|-4.9039747246918|-4.9549722151422|-4.9694134876092|-4.974522434262|-4.974522434262|-5.0033584287736|-5.0215091629131|-5.0368631527874|-5.0368631527874|-5.0370701072452|4.8014055555264|4.8014055555264|4.8014055555264|4.8014055555264|4.8014055555264|4.8014055555264|4.8014055555264|4.8014055555264|4.7698948985118|4.7659814924306|4.7659814924306|4.7659814924306|4.7659814924306
07558|100434|/equities/wuzhong|SHANGHAICOMP||-9.4171045955562|-9.4171045955562|-9.4171045955562|-9.8095607687525|-10.151926682502|-10.151926682502|-10.329918302993|-10.748170328116|-10.748170328116|-11.56156826605|9.7784309328639|9.0060347386028|-9.4566179259169|-9.4566179259169|8.4161404136817|8.4161404136817|8.4161404136817|8.4161404136817|8.4161404136817|8.4161404136817|8.3155397609598|8.3155397609598|8.3155397609598|8.3155397609598|8.1300438990998|8.0033821122301|7.8726473932413|-8.6477505876707||-8.6477505876707|-8.6477505876707|-8.6477505876707|-8.6808340233881|-8.687593266072|-8.7345480617573|-8.7428308787931|-8.888145480221|-8.9157173740262|-9.0630189696279|-9.1833547794517|-9.3337270643641|-9.4328977577548|-9.4328977577548|-9.4328977577548|-9.5059976039838|-9.6538862584378|-9.7998740273875|-9.975970859678|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.9626014300914|8.0525329108998|8.0525329108998|7.3611697125319|7.3611697125319|7.3611697125319|7.3611697125319|7.3611697125319|7.3611697125319|7.3611697125319|7.3611697125319|7.3611697125319|7.2490778419578|7.1708323036343|-7.8138421641932|-7.8138421641932|-7.8138421641932|-7.8138421641932|||||||-7.8138421641932|-7.8138421641932|-7.8138421641932|-7.8138421641932|-7.8138421641932|-7.8138421641932|-7.8138421641932|-7.8138421641932|-7.8138421641932|-7.8138421641932|-7.8138421641932|-7.8138421641932|-7.8138421641932|-7.8138421641932|-7.8138421641932|-7.8630579047174|-7.8630579047174|-7.8630579047174|-7.8630579047174|-7.8630579047174|-7.8630579047174|-7.8630579047174|-7.8630579047174|-7.8630579047174|-7.8630579047174|-7.8630579047174|-7.8832437940167|-7.8832437940167|-7.8832437940167|-7.8832437940167|7.2756629152601|7.2756629152601|7.2756629152601|7.2756629152601|7.2756629152601|7.2756629152601|7.2756629152601|7.2756629152601|7.2756629152601|7.2756629152601|7.2756629152601|7.2756629152601|7.2756629152601|7.2756629152601|7.2090699588265|7.1889135438971|7.1889135438971|7.1486613503179|7.1486613503179|7.1486613503179|7.1486613503179|7.1486613503179|7.1486613503179|7.0507348898473|6.9997055931691|6.9570440298985|6.9570440298985|6.920293879862|6.920293879862|6.920293879862|-7.4989998079321|-7.4989998079321|-7.4989998079321|-7.4989998079321|-7.4989998079321|-7.4989998079321|-7.4989998079321|-7.5466663017297|-7.558518159657|||-7.6444645593225|-7.71496064902|-7.7274873955147|-7.7274873955147|-7.7274873955147|-7.7274873955147|-7.7274873955147|-7.7274873955147|-7.7960971442744|-7.8578855558551|-7.9265393465003|-8.0433771311399|7.3780017760173|7.3780017760173|7.3780017760173|7.3780017760173|7.3780017760173|7.3780017760173|7.3780017760173|7.3780017760173|7.3780017760173|7.3780017760173|7.3780017760173|7.3780017760173|7.3780017760173|7.3780017760173|7.3780017760173|7.3780017760173|7.3780017760173|7.3780017760173|7.3780017760173|7.3780017760173|7.3780017760173|7.3780017760173|7.3780017760173||||7.2844469179462|-8.0704363140855|-8.0704363140855|-8.1082626220688|-8.2864027947303|-8.438780993236|-8.6186455024756|-8.7851014476804|-8.7851014476804|-8.7851014476804|-8.7851014476804|-8.7851014476804|-8.7851014476804|-8.7851014476804|-8.8245597436456|-8.8245597436456|-8.8245597436456||-8.8245597436456|-8.8245597436456|-8.8245597436456|-8.8245597436456|-8.8245597436456|-8.8261846174462|-8.8261846174462|-8.8696495548071|-8.9440551350715|-8.9793275224577|-8.9793275224577|-9.0520308931017|-9.1968494818717|-9.1968494818717|-9.1968494818717|-9.1968494818717|-9.2237645635524|-9.2237645635524|8.3274646657378|8.3274646657378|8.3274646657378|8.3274646657378|8.3274646657378|8.3274646657378|8.3274646657378|8.3274646657378|8.3274646657378|8.3274646657378|8.3274646657378
07559|998089|/equities/jiangsu-xinquan-automotive-trim-co|SHANGHAICOMP||40.221500583675|38.219445118404|-45.176604277742|-45.176604277742|-45.176604277742|-45.176604277742|-45.176604277742|-45.621784005841|-46.765313663174|-47.334238624229|-48.169708675427|-48.724677450439|-48.77852777086|-50.246699795042|-50.247533491267|-50.247533491267|-50.247533491267|-50.247533491267|-50.247533491267|-50.247533491267|-50.247533491267|-50.247533491267|-50.33948397969|-51.703869876319|-52.625811754179|-52.625811754179|-52.625811754179|-52.625811754179||-52.625811754179|-52.625811754179|-52.625811754179|-52.625811754179|-52.625811754179|-52.625811754179|-52.625811754179|-52.897567946064|47.00190358252|47.00190358252|47.00190358252|47.00190358252|47.00190358252|47.00190358252|47.00190358252|47.00190358252|47.00190358252|47.00190358252|47.00190358252|47.00190358252|47.00190358252|47.00190358252|47.00190358252|47.00190358252|47.00190358252|47.00190358252|47.00190358252|47.00190358252|47.00190358252|47.00190358252|45.480450578207|-49.534880433064|-49.534880433064|-49.534880433064|-49.534880433064|-49.534880433064|-49.534880433064|-49.534880433064|-49.534880433064|-49.534880433064|-49.534880433064|-49.534880433064|-49.534880433064|-49.534880433064|-49.534880433064|-49.534880433064|-49.534880433064|-49.534880433064|-49.534880433064|-49.534880433064|-50.178754366748|-51.525839211005|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|||||||46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|46.992410593847|45.732112143779|45.732112143779|44.840126698044|43.792917561561|43.085463338462|42.44107013871|42.034520850465|41.604469018827|41.524264203355|41.524264203355|41.524264203355|40.577305762653|40.577305762653|40.577305762653|40.577305762653|40.383210306399|40.383210306399|40.383210306399|40.383210306399|40.383210306399|40.383210306399|40.383210306399|40.383210306399|40.296434061313|40.296434061313|38.978499615369|38.978499615369|38.639110049054|38.639110049054|38.639110049054|38.639110049054|38.639110049054|||38.551124806813|38.551124806813|38.41965904404|38.41965904404|37.236418445105|37.236418445105|37.236418445105|36.844941087398|36.844941087398|36.844941087398|36.844941087398|36.844941087398|36.844941087398|36.844941087398|36.844941087398|36.844941087398|36.844941087398|36.686930342045|36.686930342045|36.686930342045|36.686930342045|36.686930342045|36.686930342045|36.686930342045|36.686930342045|36.686930342045|36.686930342045|36.686930342045|36.686930342045|36.686930342045|36.686930342045|36.686930342045|36.686930342045|36.686930342045|36.686930342045||||36.686930342045|36.686930342045|36.686930342045|36.686930342045|36.686930342045|36.686930342045|36.686930342045|36.686930342045|36.686930342045|36.686930342045|36.686930342045|36.686930342045|36.686930342045|36.686930342045|36.686930342045|36.686930342045|36.686930342045||36.686930342045|36.686930342045|36.686930342045|36.686930342045|36.42381166918|35.889475210275|-41.63982310096|-41.63982310096|-41.63982310096|-41.63982310096|-41.63982310096|-41.63982310096|-41.63982310096|-41.63982310096|-41.63982310096|-41.63982310096|-41.63982310096|-42.393691325624|-43.125767893746|-43.578073072384|-44.032248223528|-44.032248223528|-44.032248223528|-44.706942996167|40.071397736424|40.071397736424|40.071397736424|40.071397736424|40.071397736424
07560|1031317|/equities/jiangsu-xinri-e-vehicle|SHANGHAICOMP||-9.5528655168877|-9.5528655168877|-9.7054062814035|-10.327118340523|-10.939020041394|-11.09168935238|-11.644654596499|-12.178504719394|-12.305476053024|-12.305476053024|-12.305476053024|-12.305476053024|-12.305476053024|-12.783861963246|-13.135155625398|-13.135155625398|-13.135155625398|-13.135155625398|-13.135155625398|-13.135155625398|-13.135155625398|-13.135155625398|-13.135155625398|-13.135155625398|-13.135155625398|-13.135155625398|-13.135155625398|-13.135155625398||-13.135155625398|-13.135155625398|-13.135155625398|-13.26295062707|-13.323278073979|-13.468306346824|-13.468306346824|-13.496853921871|-13.496853921871|-13.496853921871|-13.542060373073|-13.69451098734|-13.789704779709|-13.789704779709|-14.303006150021|-14.71611767532|13.501442866203|13.501442866203|13.501442866203|13.501442866203|13.501442866203|13.501442866203|13.501442866203|13.39573187287|13.39573187287|13.39573187287|13.39573187287|13.39573187287|13.39573187287|13.334146599585|13.210717948073|13.209686738246|13.14520754416|13.032453267654|12.99759712675|12.99759712675|12.99759712675|12.972885560755|12.932094997569|12.921217117491|12.833569891385|12.833569891385|12.833569891385|-14.095185072903|-14.095185072903|-14.095185072903|-14.095185072903|-14.095185072903|-14.095185072903|-14.095185072903|-14.431872561777|-14.481524735915|-14.595027374148|-14.60280786501|-14.783119847891|-14.796597988987|-14.796597988987|-14.796597988987|-14.796597988987|-14.796597988987|||||||-14.796597988987|-14.796597988987|-14.829442806095|-14.829442806095|-14.829442806095|-14.829442806095|-14.907125865836|-14.907125865836|-14.907125865836|-14.907125865836|-15.057362463098|-15.148873029812|-15.148873029812|-15.148873029812|-15.148873029812|-15.409303438513|-15.579226242004|-15.634133520851|-15.634133520851|-15.634133520851|-15.634133520851|-15.634133520851|-15.634133520851|-16.269593176057|-16.338436851689|-16.493818293886|-16.615353543313|-16.701504502861|-16.933894036179|-17.035259575027|-17.035259575027|-17.035259575027|-17.163344123209|-17.163344123209|-17.49260555621|16.338334151124|16.338334151124|16.338334151124|16.338334151124|16.338334151124|16.338334151124|16.338334151124|16.338334151124|16.338334151124|16.338334151124|16.338334151124|16.338334151124|16.338334151124|16.338334151124|16.338334151124|16.338334151124|16.338334151124|16.338334151124|16.338334151124|16.338334151124|16.338334151124|16.338334151124|16.276987334631|-17.540233853214|-17.540233853214|-17.540233853214|-17.540233853214|-17.540233853214|-17.540233853214|-17.540233853214|-17.540233853214|-17.540233853214|-17.540233853214|-17.540233853214|||-17.540233853214|-17.540233853214|-17.540233853214|-17.672510998181|-17.672510998181|-17.855567288323|-18.037613709675|-18.037613709675|-18.115125903274|-18.226806067521|-18.499786058062|-18.729122067176|-18.729122067176|-18.729122067176|-18.754651890248|-18.754651890248|-18.754651890248|-18.754651890248|-18.754651890248|-18.754651890248|-18.77222531253|-18.77222531253|-18.77222531253|-19.071390233584|-19.071390233584|-19.176248009723|-19.176248009723|-19.176248009723|-19.176248009723|-19.176248009723|-19.176248009723|-19.176248009723|-19.176248009723|-19.240830562426|-19.440150683143||||-19.440150683143|-19.440150683143|-19.440150683143|-19.440150683143|-19.686278176548|-20.16919689735|-20.230775203531|18.563566660526|18.563566660526|18.563566660526|18.563566660526|18.563566660526|18.563566660526|18.563566660526|18.563566660526|18.563566660526|18.563566660526||18.563566660526|18.563566660526|18.138962930708|-19.772588119342|-19.772588119342|-19.772588119342|-19.772588119342|-19.772588119342|-19.772588119342|-19.772588119342|-19.772588119342|-19.772588119342|-20.01343140054|-20.21825699727|-20.522971776291|19.134300242754|19.134300242754|19.134300242754|19.134300242754|19.134300242754|19.134300242754|19.134300242754|19.134300242754|19.134300242754|18.764908665931|18.764908665931|18.764908665931|18.764908665931|18.764908665931
07561|100641|/equities/yangnong-chem|SHANGHAICOMP||46.625247960431|44.539164654792|-54.398429283143|-54.398429283143|-54.398429283143|-55.723257471721|-56.258618277092|-57.777354048114|-59.29928313187|-60.223646915524|-60.265718235538|-60.367465511478|-60.413294809303|-61.227551585261|-62.251358940062|57.788544295872|57.788544295872|57.788544295872|57.788544295872|57.788544295872|57.788544295872|57.788544295872|57.788544295872|57.788544295872|57.788544295872|57.788544295872|57.057826385062|56.885363006108||56.869290881149|55.369542084572|-60.982064789173|-60.982064789173|-60.982064789173|-61.455628043674|-62.327921582883|-63.389913878646|-64.280459441307|-65.60884310312|-66.191459376765|-66.191459376765|-66.191459376765|-66.191459376765|-66.191459376765|-66.191459376765|-66.253844057137|-66.419827764359|-66.877585429976|-67.576204744787|-67.841616316042|-67.841616316042|-67.841616316042|-67.841616316042|-67.841616316042|-67.841616316042|-67.841616316042|-67.841616316042|-67.841616316042|-67.841616316042|-67.841616316042|-67.841616316042|-67.841616316042|-67.841616316042|-67.841616316042|-67.841616316042|-67.841616316042|-67.841616316042|-67.841616316042|-67.841616316042|-67.841616316042|-67.841616316042|-67.841616316042|-67.841616316042|-67.841616316042|-67.841616316042|-67.841616316042|-68.095689424101|-68.947985790641|-69.111523934105|-69.111523934105|-69.111523934105|-69.111523934105|-69.111523934105|-69.111523934105|-69.111523934105|-69.111523934105|-69.111523934105|-69.111523934105|-69.111523934105|||||||-69.111523934105|-69.111523934105|-69.111523934105|-69.111523934105|-69.111523934105|-69.111523934105|-69.111523934105|-69.111523934105|-69.111523934105|-69.111523934105|-69.111523934105|-69.111523934105|-69.111523934105|-69.111523934105|-69.111523934105|-69.111523934105|-69.111523934105|-69.111523934105|-69.111523934105|-69.111523934105|-69.111523934105|-70.08002717837|-70.484476490642|-71.21694046336|-71.21694046336|-71.21694046336|-72.005489946268|-73.114432680234|-73.856033496972|-74.140043237602|-74.525599562234|-75.977890742163|-76.396219186258|-76.396219186258|-76.987736328435|-76.987736328435|-76.987736328435|-76.987736328435|-76.987736328435|-77.386404070825|-77.386404070825|-77.648231119547|-77.886369911205|-78.894836444633|-78.894836444633|-79.009219107827|-79.009219107827|-79.009219107827|-79.644185970683|-79.644185970683|-79.644185970683|-79.644185970683|-79.644185970683|-79.644185970683|-90.252833096268|-90.252833096268|-90.252833096268|-90.252833096268|-90.252833096268|-90.252833096268|-90.252833096268|-90.252833096268|-90.252833096268|-90.252833096268|-90.252833096268|-90.252833096268|-90.252833096268|-90.252833096268|-90.252833096268|||-90.252833096268|-90.715993401511|-90.715993401511|-90.715993401511|-90.715993401511|-90.715993401511|-90.715993401511|-90.715993401511|-90.715993401511|-90.953327069795|-91.105918762988|-91.80097950834|-91.80097950834|-91.80097950834|-91.80097950834|-91.80097950834|-92.283846104696|-92.283846104696|-92.283846104696|-92.283846104696|-92.283846104696|-92.283846104696|-92.283846104696|-92.283846104696|-94.566495909243|-95.824684442286|-95.824684442286|-95.824684442286|-95.824684442286|-95.824684442286|-95.824684442286|-96.657984748157|-96.949981917575|-97.834424166365|-97.940884531759||||-97.940884531759|-97.940884531759|-97.940884531759|-97.940884531759|-97.940884531759|-98.926536283253|-99.974550836378|-99.974550836378|-99.974550836378|-99.974550836378|-99.974550836378|-100.06506158808|-100.68056538547|-100.68056538547|-100.68056538547|-100.68056538547|-100.68056538547||-100.92007375255|-103.33286164088|-104.48550603935|-104.48550603935|-104.48550603935|-105.80000260747|-106.59722681484|-107.74747647666|-109.13108475366|-109.41543457042|-109.41543457042|-109.41543457042|-109.41543457042|-109.41543457042|-109.41543457042|-109.41543457042|-110.68714981091|-111.28738954346|103.86906994294|103.86906994294|103.86906994294|103.86906994294|103.86906994294|103.86906994294|103.86906994294|103.86906994294|103.86906994294|103.86906994294|103.86906994294
07562|100908|/equities/yueda-invest|SHANGHAICOMP||-4.2765964658052|-4.2765964658052|-4.2765964658052|-4.4467738238739|-4.6825265451457|-4.7772514736416|-5.1158697380783|-5.1158697380783|-5.1158697380783|-5.1158697380783|-5.1158697380783|-5.1158697380783|-5.1158697380783|-5.32207767325|-5.5311973818734|-5.5785526444067|-5.8106139423173|-5.9340154596746|-5.944248165368|-5.944248165368|-5.944248165368|-5.944248165368|-6.1513867794131|-6.4065408374044|5.3850111959927|5.3850111959927|4.5299923588327|4.5299923588327||4.5299923588327|4.5299923588327|4.5299923588327|4.5299923588327|4.5299923588327|4.5299923588327|4.5038805989747|4.4547256589273|4.4547256589273|4.4547256589273|4.4547256589273|4.4547256589273|4.4547256589273|4.4547256589273|4.4547256589273|4.4547256589273|4.4547256589273|4.4547256589273|4.4547256589273|4.4413617054996|4.4168199566734|4.4168199566734|4.4168199566734|4.4003553686023|4.395394914402|4.3832164793692|4.3463517327532|4.3450661157503|4.3450661157503|4.3450661157503|4.3450661157503|4.3450661157503|4.3450661157503|4.3450661157503|4.3450661157503|4.3450661157503|4.3450661157503|4.3106290471702|4.1473511321922|4.1473511321922|4.1473511321922|4.1370568124872|4.1106188129961|4.0945765256418|4.0506407949144|4.0007117559307|-4.343468168064|-4.343468168064|-4.343468168064|-4.3744088176048|-4.4260097878019|-4.4833444375506|-4.540382519774|-4.5953492263752|-4.5953492263752|-4.5953492263752|-4.5953492263752|-4.5953492263752|-4.6043897651757|-4.6043897651757|||||||-4.6043897651757|-4.6043897651757|-4.6043897651757|-4.6043897651757|-4.6043897651757|-4.6098774034806|-4.648752459666|-4.6584112734996|-4.6584112734996|-4.6584112734996|-4.6584112734996|-4.6779812827048|-4.6779812827048|-4.6779812827048|-4.6779812827048|-4.6779812827048|-4.6779812827048|-4.6779812827048|-4.6779812827048|-4.6779812827048|-4.7144236315552|-4.7192310863439|-4.7192310863439|-4.7192310863439|-4.7192310863439|-4.7192310863439|-4.7192310863439|-4.7513679192799|-4.7716523467879|-4.7716523467879|-4.7716523467879|-4.7716523467879|-4.7716523467879|-4.7716523467879|-4.8018359408754|4.538224862642|4.538224862642|4.538224862642|4.538224862642|4.538224862642|4.538224862642|4.538224862642|4.469138779714|4.3807096905999|4.2849503205505|4.2849503205505|4.2760559371541|4.2433957050719|4.2034530706387|4.2034530706387|4.2034530706387|4.2034530706387|4.1742398137666|4.1742398137666|4.1742398137666|4.1742398137666|4.1742398137666|4.1285996828716|4.1045551205389|4.056728008137|4.0503430665101|4.0503430665101|4.04649218592|4.0409413297851|-4.3060677742972|-4.3060677742972|-4.3060677742972|-4.3060677742972|-4.3060677742972|||-4.3333748689988|-4.3333748689988|-4.3333748689988|-4.3333748689988|-4.3333748689988|-4.3333748689988|-4.3333748689988|-4.3333748689988|-4.3333748689988|-4.3333748689988|-4.3333748689988|-4.3676386002809|-4.3724651677416|-4.3724651677416|-4.3724651677416|-4.3724651677416|-4.3724651677416|-4.3859607188689|-4.3859607188689|-4.3859607188689|-4.4510674177262|-4.45891379614|-4.45891379614|-4.45891379614|-4.45891379614|-4.45891379614|-4.45891379614|-4.45891379614|-4.45891379614|-4.45891379614|-4.45891379614|-4.45891379614|-4.45891379614|-4.45891379614|-4.45891379614||||-4.45891379614|-4.45891379614|-4.45891379614|-4.45891379614|-4.5110153544758|-4.567133418928|-4.567133418928|-4.567133418928|-4.5923702630847|-4.6031893263757|-4.608581147603|-4.608581147603|-4.608581147603|-4.608581147603|-4.608581147603|-4.608581147603|-4.608581147603||-4.6645344473828|-4.6700383797739|-4.688375911829|-4.7276399772665|-4.7979335962955|-4.8304816814732|4.5606331864098|4.5606331864098|4.5606331864098|4.5606331864098|4.5606331864098|4.5606331864098|4.5606331864098|4.5606331864098|4.5606331864098|4.5606331864098|4.5606331864098|4.5606331864098|4.5606331864098|4.5606331864098|4.5606331864098|4.5606331864098|4.5601478195962|4.5423862511115|4.5187719132925|4.5187719132925|4.5187719132925|4.5187719132925|4.5187719132925
07563|1056006|/equities/jiangsu-zhenjiang-new-energy-a|SHANGHAICOMP||-22.783199763155|-22.783199763155|-22.783199763155|-22.783199763155|-24.128555589093|-24.422283496209|-25.032536654282|-25.280045526764|-25.280045526764|-25.8598096733|-25.8598096733|-25.935344683319|-26.56704848253|23.349447060788|23.349447060788|23.349447060788|23.349447060788|23.349447060788|23.349447060788|23.349447060788|23.349447060788|23.349447060788|23.349447060788|23.349447060788|23.349447060788|23.349447060788|23.327163803538|23.11851555767||23.026683986875|22.184092933041|-25.063956632566|-25.063956632566|-25.063956632566|-25.063956632566|-25.063956632566|-25.063956632566|-25.063956632566|-25.254102880833|-25.254102880833|-25.254102880833|-25.559003811277|-25.73407920839|-25.73407920839|-26.012937510475|-26.012937510475|-26.281042589594|-26.53837979044|-26.684110897135|-26.684110897135|-27.187345576895|24.995380327079|24.995380327079|24.995380327079|24.995380327079|24.995380327079|24.995380327079|24.995380327079|24.995380327079|24.995380327079|24.995380327079|24.995380327079|-26.691785219149|-26.691785219149|-26.691785219149|-26.691785219149|-26.691785219149|-26.691785219149|-26.691785219149|-26.691785219149|-26.691785219149|-26.691785219149|-26.691785219149|-26.691785219149|-26.691785219149|-26.691785219149|-26.691785219149|-26.691785219149|-26.691785219149|-26.691785219149|-26.691785219149|-26.882539725785|-27.293380269754|-27.293380269754|-27.293380269754|-27.293380269754|-27.293380269754|-27.293380269754|-27.293380269754|||||||-27.293380269754|-27.293380269754|-27.293380269754|-27.293380269754|-27.293380269754|-27.293380269754|-27.726533582198|-28.031897128183|-28.031897128183|-28.031897128183|-28.388219370399|-28.569156379502|-28.569156379502|-28.569156379502|-28.569156379502|-28.569156379502|-28.569156379502|-28.569156379502|-28.569156379502|-28.569156379502|-28.569156379502|-28.569156379502|-28.569156379502|-28.569156379502|-28.569156379502|-28.934062766809|-29.142609230995|-29.142609230995|-29.507342462539|-29.637803153573|-29.637803153573|-29.637803153573|-30.360127554482|-30.360127554482|-31.095697202226|-31.323552014585|-31.573392102184|-32.114324248568|-32.511471603463|-32.596802010848|-32.596802010848|-32.596802010848|-32.596802010848|-32.596802010848|-32.596802010848|-32.596802010848|-32.596802010848|-32.596802010848|-32.596802010848|-33.026446623619|-33.697162092853|-34.296291286336|-34.906989131357|-35.344433080251|-36.527147358319|-37.182384563443|-37.535428445601|33.959594837969|33.959594837969|33.959594837969|33.959594837969|33.959594837969|33.959594837969|33.959594837969|33.959594837969|33.959594837969|33.959594837969|33.959594837969|33.959594837969|||33.959594837969|33.959594837969|33.959594837969|33.959594837969|33.959594837969|33.959594837969|33.959594837969|33.959594837969|33.959594837969|33.959594837969|33.959594837969|33.959594837969|33.959594837969|33.927325690394|33.909820728948|33.909820728948|33.909820728948|33.909820728948|33.909820728948|33.909820728948|33.909820728948|33.909820728948|33.617947191183|33.617947191183|33.617947191183|33.617947191183|33.617947191183|32.749304706827|-38.386009736385|-38.386009736385|-38.386009736385|-38.386009736385|-38.386009736385|-38.386009736385|-38.386009736385||||-38.386009736385|-38.386009736385|-38.386009736385|-38.386009736385|-38.60778781609|-38.796084253269|-38.796084253269|-38.796084253269|-38.796084253269|-38.796084253269|-38.796084253269|-38.796084253269|-38.796084253269|-38.796084253269|-38.796084253269|-38.796084253269|-38.796084253269||-38.796084253269|-38.796084253269|-38.796084253269|-38.796084253269|-38.796084253269|-38.796084253269|-38.796084253269|-38.796084253269|-39.227314039819|-40.354277677439|-40.354277677439|-40.850864060612|-41.611516351933|-41.907795980501|-43.177834449638|37.946827824938|37.946827824938|37.946827824938|37.946827824938|37.946827824938|37.946827824938|37.946827824938|37.946827824938|37.946827824938|37.946827824938|37.946827824938|36.565362435831|35.533736845137|35.171931421626
07564|100683|/equities/zhongtian-tech|SHANGHAICOMP||-12.460748164512|-12.460748164512|-12.460748164512|-12.460748164512|11.045255941462|11.045255941462|11.045255941462|11.045255941462|11.045255941462|11.045255941462|11.045255941462|-12.384603236685|-12.384603236685|-12.384603236685|-12.384603236685|-12.384603236685|-12.384603236685|-12.384603236685|-12.384603236685|-12.384603236685|-12.384603236685|-12.384603236685|-12.567336478244|11.472516372839|11.472516372839|11.472516372839|11.472516372839|11.472516372839||11.431684629828|11.004649366174|-12.389834336403|-12.472826432212|-12.472826432212|-12.472826432212|-12.472826432212|-12.548140259831|-12.647377990185|-12.963753566144|-13.301948663259|-13.429386585581|-13.598763485338|-13.620016445822|-13.620016445822|-13.715573591332|-13.780025941717|-13.780025941717|-13.780025941717|-13.780025941717|-13.780025941717|-13.928361979444|-14.182624807313|-14.345694266375|-14.429660173054|-14.657400126585|-14.682666720427|-14.830740599143|-15.109926535155|-15.109926535155|-15.222140605213|-15.366880661832|-15.366880661832|-15.366880661832|-15.408647580819|-15.408647580819|-15.408647580819|-15.408647580819|-15.408647580819|-15.408647580819|-15.408647580819|-15.463094761086|13.88831767914|13.88831767914|13.88831767914|13.88831767914|13.88831767914|13.88831767914|13.88831767914|13.88831767914|13.88831767914|13.88831767914|13.88831767914|13.88831767914|13.888169746307|13.888169746307|13.782424657638|13.782424657638|13.782424657638|13.782424657638|||||||13.718804961106|13.269783582578|-14.586484337252|-14.586484337252|-14.586484337252|-14.586484337252|13.735178870483|13.735178870483|13.735178870483|13.735178870483|13.735178870483|13.735178870483|13.735178870483|13.735178870483|13.735178870483|13.735178870483|13.735178870483|13.735178870483|13.613532457665|-14.695342455898|-14.695342455898|-14.695342455898|-14.695342455898|-14.695342455898|-14.695342455898|-14.945935843824|-14.993262209758|-15.079180415322|-15.294089299495|-15.448537649026|-15.448537649026|-15.448537649026|-15.626033917021|-15.626033917021|-15.880968182851|-15.880968182851|-16.039408888606|-16.348788224092|15.029194902178|15.029194902178|15.029194902178|15.029194902178|14.697194726336|14.697194726336|14.697194726336|14.697194726336|14.697194726336|14.674165393282|14.674165393282|14.674165393282|14.674165393282|14.674165393282|14.674165393282|14.674165393282|14.674165393282|14.674165393282|14.674165393282|14.674165393282|14.674165393282|14.674165393282|14.674165393282|14.674165393282|14.674165393282|14.378575404417|14.378575404417|14.378575404417|14.378575404417|14.378575404417|14.378575404417|||14.378575404417|14.378575404417|14.328971633129|14.25380726082|14.25380726082|14.25380726082|14.25380726082|14.25380726082|14.25380726082|14.25380726082|14.25380726082|14.25380726082|14.25380726082|14.25380726082|14.25380726082|14.25380726082|14.25380726082|14.25380726082|14.25380726082|14.25380726082|14.25380726082|14.25380726082|14.25380726082|14.15352809261|14.15352809261|13.946697577622|13.806330319672|-15.453175888939|-15.453175888939|-15.453175888939|-15.453175888939|-15.453175888939|-15.836306583532|-16.01089595385|-16.318773360469||||-16.441970714174|-16.63385638511|-16.678173852362|-17.130193154456|-17.394103810127|-17.661782155363|-17.961979744532|-18.045532409458|-18.146337299323|-18.146337299323|-18.416485023472|16.326641064878|16.326641064878|16.326641064878|16.326641064878|16.326641064878|16.326641064878||16.326641064878|16.326641064878|16.326641064878|16.326641064878|16.326641064878|16.326641064878|16.326641064878|16.059045771753|15.622827825717|15.431454705815|15.431454705815|14.997135901885|14.997135901885|14.997135901885|14.997135901885|14.997135901885|14.997135901885|14.997135901885|14.997135901885|14.997135901885|14.997135901885|14.997135901885|14.997135901885|14.997135901885|14.997135901885|14.997135901885|14.997135901885|14.997135901885|14.997135901885
07565|1117756|/equities/jiangsu-zijin-rural-commercial-bank|SHANGHAICOMP||-2.6600910674362|-2.6600910674362|-2.6600910674362|-2.6600910674362|2.4824154981512|2.4824154981512|2.4824154981512|2.4824154981512|2.4824154981512|2.47935052807|-2.6447113375324|-2.6447113375324|-2.6447113375324|-2.6802348009367|2.481385633776|2.481385633776|2.481385633776|2.4687618916006|2.4502909519906|-2.5715134122771|-2.5715134122771|-2.5715134122771|-2.5715134122771|-2.5715134122771|-2.5715134122771|-2.5715134122771|-2.5715134122771|-2.5715134122771||-2.5715134122771|-2.5715134122771|-2.5715134122771|-2.5715134122771|-2.591126002515|-2.5915753317035|-2.5915753317035|-2.6267503447176|-2.6313892809153|-2.6427240255877|-2.6427240255877|-2.6427240255877|-2.6427240255877|-2.6427240255877|-2.6427240255877|-2.6469155951125|-2.6471284543787|-2.652364959906|-2.6631771118911|-2.6631771118911|-2.6631771118911|-2.6631771118911|-2.669085691535|-2.6708040791643|-2.6708040791643|-2.6708040791643|-2.6708040791643|-2.6708040791643|-2.6708040791643|-2.6708040791643|-2.6708040791643|-2.6810396719681|-2.6810396719681|-2.6810396719681|-2.6810396719681|-2.6917107556381|-2.7038320973527|-2.7038320973527|-2.7038320973527|-2.7038320973527|-2.7038320973527|-2.7038320973527|-2.7038320973527|-2.7038320973527|-2.7038320973527|-2.7038320973527|-2.7038320973527|-2.7038320973527|-2.7038320973527|-2.7038320973527|-2.7359245436072|-2.7460272860395|-2.7547930033788|-2.7547930033788|-2.7547930033788|-2.7547930033788|-2.7547930033788|-2.7547930033788|-2.7686588137|-2.7857319346898|||||||-2.8263688343358|-2.849854246068|-2.8505094397437|-2.8505094397437|-2.8505094397437|-2.8505094397437|-2.8505094397437|-2.8505094397437|-2.8505094397437|-2.8572489177428|-2.8572489177428|-2.8572489177428|-2.8708321292359|-2.8716446302504|-2.8716446302504|-2.8907162505356|-2.9057958344583|-2.9403286885292|-2.9483070578436|-2.9483070578436|-2.9675634002531|-2.9934037764696|-2.9976540096072|-2.9976540096072|-2.9976540096072|-2.9976540096072|-3.0411778035316|-3.0411778035316|-3.0424198113716|2.8036171699713|2.8036171699713|2.8036171699713|2.8036171699713|2.8036171699713|2.8036171699713|2.8036171699713|2.8036171699713|2.8036171699713|2.8036171699713|2.8036171699713|2.8036171699713|2.8036171699713|2.8036171699713|2.8036171699713|2.5706856543433|2.5229841266089|2.4949824582662|2.4894250246248|-2.5877578452235|-2.5877578452235|-2.5877578452235|-2.5877578452235|-2.5877578452235|-2.5877578452235|-2.5877578452235|-2.5877578452235|-2.5877578452235|-2.5877578452235|-2.5877578452235|-2.5877578452235|-2.5877578452235|-2.5877578452235|-2.5877578452235|-2.5877578452235|-2.5877578452235|-2.5877578452235|-2.5938448061348|-2.5938448061348|-2.5938448061348|||-2.6170497724084|-2.6256108624701|-2.6529009455845|-2.6793343749758|-2.7375937531521|-2.7451040954645|-2.7506128820558|-2.7506128820558|-2.7506128820558|-2.7506128820558|-2.7506128820558|-2.7506128820558|-2.7565589683021|-2.7565589683021|-2.7589543414077|-2.7638380871836|-2.7642644761474|-2.7719604569972|-2.7819880740511|-2.7819880740511|-2.8144312188214|-2.8643679801166|-2.8681603411627|-2.8681603411627|2.713740114646|2.713740114646|2.713740114646|2.713740114646|2.713740114646|2.713740114646|2.713740114646|2.713740114646|2.6341557020135|2.6018396874475|2.5673253810804||||-2.6700423553144|-2.6700423553144|-2.6700423553144|-2.6700423553144|-2.6700423553144|-2.6700423553144|-2.6700423553144|-2.6700423553144|-2.6700423553144|-2.6700423553144|-2.6700423553144|-2.6700423553144|-2.6700423553144|-2.6700423553144|-2.6700423553144|-2.6700423553144|-2.6700423553144||-2.683380400092|-2.6862104088075|-2.6862104088075|-2.6874560283298|-2.6988400404845|-2.7053778375955|-2.7204199461773|2.6104875645123|2.6104875645123|2.6104875645123|2.6104875645123|2.6104875645123|2.6104875645123|2.6104875645123|2.6104875645123|2.6104875645123|2.6104875645123|2.6104875645123|2.6104875645123|2.6104875645123|2.6104875645123|2.5910972976113|2.584552542305|2.5811694771449|2.5749111157416|2.5749111157416|2.5749111157416|2.5749111157416|2.5749111157416
07566|100885|/equities/zongyi|SHANGHAICOMP||-3.6401300296544|-3.6401300296544|-3.6401300296544|-3.9429223256374|-4.1215803443354|-4.1800892418139|-4.3712103041799|-4.4521374934076|-4.4521374934076|-4.4521374934076|-4.4521374934076|-4.4521374934076|-4.4521374934076|-4.5529305265081|-4.6697905531797|-4.6697905531797|-4.8403229968717|-4.8631365847776|-4.8644898911214|-4.8644898911214|-4.8644898911214|-4.8644898911214|-4.9138777013063|-4.9706611417212|-4.9706611417212|-4.9706611417212|-4.9706611417212|-4.9706611417212||-4.9706611417212|-4.9706611417212|-4.9706611417212|-5.012401397855|-5.1160016941041|-5.1388418708582|-5.1388418708582|-5.1388418708582|-5.1388418708582|-5.2309355508773|4.8471591848443|4.8471591848443|4.8471591848443|4.8471591848443|4.8471591848443|4.8471591848443|4.8471591848443|4.8471591848443|4.8471591848443|4.8471591848443|4.8471591848443|4.8471591848443|4.8471591848443|4.8471591848443|4.8471591848443|4.8471591848443|4.8471591848443|4.8471591848443|4.8471591848443|4.8335104406222|4.8116120759494|4.8116120759494|4.8116120759494|4.7606802984351|4.6779777787652|4.649757182937|4.649757182937|4.649757182937|4.6125078072604|4.5644532166649|-4.9267089274523|-4.9267089274523|-4.9267089274523|-4.9267089274523|-4.9267089274523|-4.9267089274523|-4.9267089274523|-4.9267089274523|-4.9267089274523|-4.9313434657121|-5.0570482475519|-5.1422757818699|-5.1686397343212|-5.2729327711058|-5.3075350376674|-5.3075350376674|-5.3075350376674|-5.3075350376674|-5.3075350376674|-5.3075350376674|||||||-5.3075350376674|-5.3075350376674|-5.3739276034643|-5.4274866564351|-5.4274866564351|-5.4274866564351|-5.4602308045231|-5.4602308045231|-5.4602308045231|-5.4602308045231|-5.4602308045231|-5.4602308045231|-5.4602308045231|-5.4602308045231|-5.4602308045231|-5.4602308045231|-5.4602308045231|-5.4602308045231|-5.4602308045231|-5.4602308045231|-5.4602308045231|-5.4602308045231|-5.4602308045231|-5.4675688138227|-5.4675688138227|-5.5795210059727|-5.6250233314926|-5.6444703895179|-5.7310778916243|5.2748739090509|5.2748739090509|5.2748739090509|5.2748739090509|5.2748739090509|5.2748739090509|5.2748739090509|5.2748739090509|5.2748739090509|5.2748739090509|5.2748739090509|5.2748739090509|5.2748739090509|5.1649969840108|5.1649969840108|5.1649969840108|5.1649969840108|5.1649969840108|5.1649969840108|5.1649969840108|5.1649969840108|5.1649969840108|5.1649969840108|5.1649969840108|5.1649969840108|5.1649969840108|5.1649969840108|5.1649969840108|5.1649969840108|5.1649969840108|5.1649969840108|5.1649969840108|5.1649969840108|5.1604759938513|5.1604759938513|5.1604759938513|4.9144177444549|-5.6384345121624|-5.6384345121624|-5.6471495437889|||-5.6574332850916|-5.6574332850916|-5.6574332850916|-5.6574332850916|-5.6574332850916|-5.6574332850916|-5.6574332850916|-5.6574332850916|-5.6574332850916|-5.6574332850916|-5.6574332850916|-5.6574332850916|-5.6574332850916|-5.6574332850916|-5.6574332850916|-5.6574332850916|-5.6574332850916|-5.7335593545563|-5.7335593545563|-5.7878437929824|-5.8098262607471|-5.8214748636329|-5.8214748636329|-5.8214748636329|-5.8214748636329|-5.8214748636329|-5.896638818962|-5.9340429266103|-6.0911587035002|-6.1346208028596|-6.1462456310901|-6.2402728757497|-6.3184791285891|-6.3184791285891|-6.3184791285891||||-6.3184791285891|-6.3299744079018|-6.3299744079018|-6.422749275356|-6.468610121574|-6.6773445360815|-6.7859385800534|-6.9004872189819|-7.0644300631747|-7.1249223475175|-7.2021356571879|-7.2021356571879|-7.2021356571879|-7.2021356571879|-7.2021356571879|-7.2021356571879|-7.2021356571879||-7.2021356571879|-7.2021356571879|-7.2021356571879|-7.2103101517981|-7.2103101517981|-7.2103101517981|-7.2103101517981|-7.2103101517981|-7.2103101517981|-7.2103101517981|-7.2103101517981|-7.2103101517981|-7.2103101517981|-7.2103101517981|6.9073232789432|6.9073232789432|6.9073232789432|6.9073232789432|6.9073232789432|6.9073232789432|6.9073232789432|6.9073232789432|6.9073232789432|6.9073232789432|6.9073232789432|6.9073232789432|6.9073232789432|6.9073232789432|6.9073232789432
07567|100707|/equities/changyun|SHANGHAICOMP||-4.7040785230198|-4.9384206176907|-5.1743561030659|-5.7498400212695|-6.1581558917816|-6.2923950591414|-6.7059945705564|-6.8009272845186|-6.8009272845186|-6.8009272845186|-6.8009272845186|-6.8009272845186|-6.8009272845186|-7.0360301635439|-7.1063404697914|-7.1063404697914|-7.1063404697914|-7.1063404697914|-7.1063404697914|-7.1063404697914|-7.1063404697914|-7.1063404697914|-7.1063404697914|-7.1063404697914|-7.1063404697914|-7.1063404697914|-7.1063404697914|-7.1063404697914||-7.1063404697914|-7.1063404697914|-7.1576004976187|-7.3140005529097|6.3862764052531|6.3862764052531|6.3862764052531|6.3862764052531|6.3862764052531|6.3862764052531|6.3862764052531|6.3862764052531|6.3862764052531|6.2754835412648|6.2754835412648|6.2754835412648|6.2754835412648|6.2754835412648|6.1666482075218|6.0490537069642|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.5727363587596|-6.7335961131231|5.7478676527365|5.7478676527365|5.7478676527365|5.7478676527365|5.7478676527365|5.488186197107|5.4497978537967|||||||5.4497978537967|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.4081865901415|5.3318741183219|5.279860110276|5.2410568461566|5.2410568461566|5.2410568461566|5.1633962774441|5.1428070418527|5.1428070418527|5.1428070418527|5.1258969696021|5.0409966212352|4.9964935833493|4.9964935833493|4.9964935833493|4.9964935833493|4.9964935833493|4.9964935833493|4.9927706248538|4.9647452574059|4.9336059072597|4.8778953793958|4.858217133782|4.8096857751979|-5.2685513348661|-5.2685513348661|-5.2685513348661|-5.2685513348661|||-5.3667236005026|-5.4246928067956|-5.5268810161786|5.0780426961179|5.0780426961179|5.0780426961179|5.0780426961179|5.0780426961179|5.0780426961179|5.0780426961179|5.0780426961179|5.0780426961179|5.0780426961179|5.0780426961179|5.0780426961179|5.0780426961179|5.0780426961179|5.0780426961179|5.0780426961179|5.0780426961179|5.0780426961179|5.0780426961179|5.0780426961179|5.0780426961179|5.0780426961179|5.0746588574327|5.0746588574327|5.0746588574327|5.0746588574327|5.068794609648|-5.5598725324841|-5.5598725324841|-5.5598725324841|-5.5598725324841|-5.5598725324841||||-5.5598725324841|-5.5598725324841|-5.5598725324841|-5.5598725324841|-5.5598725324841|-5.5598725324841|-5.5598725324841|-5.5598725324841|-5.562900535175|-5.562900535175|-5.562900535175|-5.562900535175|-5.562900535175|-5.562900535175|-5.6304451005423|-5.6982723625462|-5.7336359721599||-5.8723735789655|-5.9298591856822|-5.9742880402521|-5.9969865810558|-6.0988740139189|-6.1687488746845|5.6869608610987|5.6869608610987|5.6869608610987|5.6869608610987|5.6869608610987|5.6869608610987|5.6869608610987|5.6869608610987|5.6869608610987|5.6869608610987|5.6869608610987|5.6869608610987|5.6869608610987|5.6519886615982|5.6519886615982|5.6159507089441|5.6159507089441|5.6159507089441|5.6159507089441|5.6159507089441|5.6159507089441|5.6159507089441|5.6159507089441
07568|100563|/equities/jiangxi-copper-ss|SHANGHAICOMP||16.995410206217|16.995410206217|16.995410206217|16.995410206217|16.995410206217|16.995410206217|16.995410206217|16.995410206217|16.995410206217|16.901566984807|16.391741225625|-18.078653197347|-18.078653197347|-18.356281974645|17.307702958831|17.307702958831|17.307702958831|17.307702958831|17.307702958831|17.307702958831|17.307702958831|17.307702958831|17.306889501523|17.306889501523|17.306889501523|17.306889501523|17.202099128245|17.148443429203||16.967713904085|16.870793103843|-17.679207637114|-17.679207637114|-17.679207637114|-17.679207637114|-17.679207637114|-17.679207637114|-17.679207637114|-17.828564884709|-17.910086309909|-17.910086309909|-17.910086309909|-17.910086309909|-17.910086309909|-18.158429635895|-18.17325466356|-18.1747265732|-18.338844539003|-18.338844539003|-18.338844539003|-18.413160060596|-18.415912094396|-18.415912094396|-18.415912094396|-18.415912094396|-18.415912094396|-18.415912094396|-18.415912094396|-18.415912094396|-18.415912094396|-18.415912094396|-18.415912094396|-18.415912094396|-18.415912094396|-18.471013641668|-18.501788544041|-18.501788544041|-18.501788544041|-18.501788544041|-18.501788544041|-18.501788544041|-18.501788544041|-18.501788544041|-18.501788544041|-18.501788544041|-18.501788544041|-18.501788544041|-18.501788544041|-18.591986893925|-18.834429793129|-18.968256160694|-19.253618316604|-19.389575937007|-19.528417563675|-19.575463904538|-19.66489325531|-19.66489325531|-19.857659774441|-19.955178743621|||||||19.164142890728|19.164142890728|19.164142890728|19.164142890728|19.164142890728|19.164142890728|19.164142890728|19.164142890728|19.164142890728|19.164142890728|18.953888200428|18.953888200428|18.953888200428|18.953888200428|18.953888200428|18.953888200428|18.953888200428|18.881542495782|18.583936165764|-19.808233229348|-19.808233229348|-19.808233229348|-19.808233229348|-19.808233229348|-19.808233229348|-19.845476653771|-19.845476653771|-19.845476653771|-19.903307732163|-19.953405037116|-19.953405037116|-20.121560563192|19.241115925081|19.241115925081|19.241115925081|19.241115925081|19.241115925081|19.241115925081|19.241115925081|19.241115925081|19.241115925081|19.241115925081|19.241115925081|19.110129538915|-19.947056694179|-19.947056694179|-19.947056694179|-19.947056694179|-19.947056694179|19.030124832227|19.030124832227|19.030124832227|19.030124832227|19.030124832227|19.030124832227|18.722916471775|-19.517541156014|-19.517541156014|-19.517541156014|-19.517541156014|-19.517541156014|-19.517541156014|-19.517541156014|-19.517541156014|-19.517541156014|-19.517541156014|-19.517541156014|-19.517541156014|-19.517541156014|||-19.680409196952|-19.680409196952|-19.680409196952|-19.680409196952|-19.680409196952|-19.680409196952|-19.680409196952|-19.680409196952|-19.680409196952|-19.680409196952|-19.680409196952|-19.680409196952|-19.680409196952|-19.680409196952|-19.680409196952|-19.680409196952|-19.680409196952|-19.680409196952|-19.680409196952|-19.680409196952|-20.00100999843|-20.325566779364|-20.575629246222|-20.681810922079|-20.688655558256|-20.688655558256|-20.757476548388|-20.757476548388|-20.971640299905|-21.698592918977|19.984975606884|19.984975606884|19.984975606884|19.984975606884|19.984975606884||||19.984975606884|19.984975606884|19.984975606884|19.984975606884|19.984975606884|19.984975606884|19.984975606884|19.984975606884|19.863861912583|19.75316235913|19.75316235913|19.594624809569|19.268471722411|18.64271783737|-20.174759122628|-20.174759122628|-20.174759122628||-20.174759122628|-20.174759122628|-20.174759122628|-20.174759122628|-20.174759122628|-20.174759122628|-20.174759122628|-20.174759122628|-20.174759122628|-20.174759122628|-20.174759122628|-20.174759122628|-20.174759122628|-20.186954521358|18.696370152482|18.696370152482|18.696370152482|18.696370152482|18.696370152482|18.696370152482|18.696370152482|18.696370152482|18.696370152482|18.696370152482|18.51182095228|18.51182095228|18.51182095228|18.51182095228|18.51182095228
07569|100487|/equities/ganyue-express|SHANGHAICOMP||3.9096186201709|3.9096186201709|3.9096186201709|3.9096186201709|3.9096186201709|3.9096186201709|3.9096186201709|3.9096186201709|3.9096186201709|3.8423543286476|-4.1760778910948|-4.1760778910948|-4.1760778910948|-4.2573086428458|-4.3229663955241|-4.3229663955241|-4.3229663955241|-4.3229663955241|-4.3229663955241|-4.3229663955241|-4.3229663955241|-4.3229663955241|-4.3229663955241|-4.3229663955241|-4.3229663955241|-4.3229663955241|-4.3229663955241|-4.3229663955241||-4.3229663955241|-4.3229663955241|4.0845176586447|4.0845176586447|4.0845176586447|4.0845176586447|4.0845176586447|4.0845176586447|4.0845176586447|4.0845176586447|4.0845176586447|4.0845176586447|4.0766861845981|4.0579845563053|4.0510825330442|4.0510825330442|4.0510825330442|4.0510825330442|4.0510825330442|4.0406473140392|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|4.003828877541|3.9448099603615|3.9441218268182|3.9441218268182|3.9441218268182|3.8996092960901|3.8996092960901|3.8996092960901|3.8996092960901|3.8996092960901|3.8996092960901|3.8996092960901|3.8996092960901|3.8462327769141|3.8436233415287|3.8436233415287|3.8436233415287|3.8436233415287|3.8436233415287|||||||3.8387971293508|3.8387971293508|3.8387971293508|3.7875523977345|3.7745027732922|3.7136730191248|3.7136730191248|3.7136730191248|3.6575592325962|3.6575592325962|-3.9211316142115|-3.9211316142115|-3.9211316142115|-3.9211316142115|-3.9211316142115|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9438889234058|-3.9775431414516|3.7833369901113|3.7833369901113|3.7833369901113|3.7833369901113|3.7833369901113|3.7833369901113|3.7833369901113|3.7833369901113|3.7514855519856|3.6972060750949|3.6707844945046|3.663649436749|3.6507215995667|3.6052462545895|3.5908291701767|3.5851594391542|3.5851594391542|3.5596216059479|3.5526809590286|3.5526809590286|3.5415238899712|3.5415238899712|3.5415238899712|3.5150265475913|-3.7199853412688|-3.7199853412688|-3.7199853412688|-3.7199853412688|-3.7199853412688|-3.7199853412688|-3.7199853412688|-3.7199853412688|-3.7199853412688|-3.7199853412688|||-3.7355392765535|-3.758932532153|-3.8049251385105|-3.8415740825968|-3.8415740825968|-3.8804496596371|-3.8804496596371|-3.8804496596371|-3.8804496596371|-3.8804496596371|-3.8804496596371|-3.8804496596371|-3.8804496596371|-3.8804496596371|-3.8804496596371|-3.8804496596371|-3.8804496596371|-3.8804496596371|-3.8804496596371|-3.8804496596371|-3.918277311117|-3.9925303456856|-4.0322559274648|3.7470430781993|3.7470430781993|3.7470430781993|3.7470430781993|3.7470430781993|3.7470430781993|3.7470430781993|3.7470430781993|3.7470430781993|3.7328255762163|3.6520283475522|3.6094760381517||||3.4699733216826|3.3938592627384|3.3620721329733|-3.5129500615289|-3.5129500615289|-3.5129500615289|-3.5129500615289|-3.5129500615289|-3.5129500615289|-3.5129500615289|-3.5129500615289|-3.5129500615289|-3.5129500615289|-3.5129500615289|-3.5241954922073|-3.5241954922073|-3.5241954922073||-3.5241954922073|-3.5241954922073|-3.5241954922073|-3.5257727039514|-3.5630808023014|-3.5817564358754|-3.599173809692|-3.6257486626006|-3.6358318510428|3.4796184461608|3.4796184461608|3.4796184461608|3.4796184461608|3.4747946625611|3.4747946625611|3.4747946625611|3.4747946625611|3.4747946625611|3.4747946625611|3.4747946625611|3.4747946625611|3.4736606816077|3.4501785547229|3.427976187809|3.3960846759033|3.3699810830104|3.3699810830104|3.356090091704|3.3489889823051
07570|994624|/equities/jiangxi-guotai-industrial-explosive|SHANGHAICOMP||-10.273196316122|-10.273196316122|-10.273196316122|-10.381329536835|-10.650365935872|-10.909295624175|9.3499014791775|9.3499014791775|9.3499014791775|9.3499014791775|9.3499014791775|9.3499014791775|9.3499014791775|9.3499014791775|9.3499014791775|9.3499014791775|9.3499014791775|9.294609655483|9.294609655483|9.294609655483|9.294609655483|9.294609655483|9.294609655483|9.2754390107035|9.2754390107035|9.2754390107035|9.1784131289345|9.1784131289345||9.1784131289345|9.1682369180103|8.8987465296366|8.8987465296366|8.8987465296366|8.8987465296366|8.8891938539907|8.8891938539907|8.7760421607432|8.7760421607432|8.7128242225048|8.6586934428079|8.4541039313059|8.3960820380854|8.3960820380854|8.3960820380854|8.3452209865165|8.3452209865165|8.3452209865165|8.3452209865165|8.3452209865165|8.3452209865165|8.3452209865165|8.3452209865165|8.3452209865165|8.3452209865165|8.3452209865165|8.3452209865165|8.3452209865165|8.3375051465152|8.3375051465152|8.3375051465152|8.2355611022444|8.1230139004414|8.1230139004414|8.1230139004414|8.1230139004414|8.1230139004414|8.1230139004414|8.1230139004414|8.1230139004414|8.1230139004414|8.1230139004414|8.1230139004414|8.1230139004414|8.1230139004414|8.1230139004414|8.1230139004414|-8.4779460445813|-8.4779460445813|-8.5282732927989|-8.5508591559409|-8.6331298038282|-8.6331298038282|-8.6331298038282|-8.6331298038282|-8.6331298038282|-8.6331298038282|-8.6331298038282|-8.6331298038282|||||||-8.6331298038282|-8.6331298038282|-8.6331298038282|-8.6783950380226|-8.6783950380226|-8.6783950380226|-8.7387721330744|-8.8347471854005|-8.8452919028626|-8.8452919028626|-8.8452919028626|-8.8452919028626|-8.8452919028626|-8.8452919028626|-8.8452919028626|-8.8452919028626|-8.8452919028626|-8.8452919028626|-8.8452919028626|-8.8452919028626|-8.8452919028626|-8.8452919028626|-8.8452919028626|-8.8452919028626|-8.8452919028626|-8.8452919028626|-8.9114357125347|-8.9960396699977|-9.0468384830484|-9.0468384830484|-9.0468384830484|-9.064820564271|-9.0821856604694|-9.0821856604694|-9.1563172987963|-9.1914636483751|-9.2582930316486|-9.3219922107632|-9.4011028654239|-9.5190030079044|9.0038776880494|9.0038776880494|9.0038776880494|9.0038776880494|9.0038776880494|9.0038776880494|9.0038776880494|9.0038776880494|9.0038776880494|9.0038776880494|9.0038776880494|9.0038776880494|8.9051829497988|8.9051829497988|8.9051829497988|8.7968692427405|8.7320776124274|8.7092929999372|8.7092929999372|8.5875475318719|8.5356087057115|8.3767873808544|-8.8659950495139|-8.8659950495139|-8.8659950495139|-8.8659950495139|-8.8659950495139|-8.8659950495139|-8.8659950495139|||-9.0138839351221|8.4840418427772|8.4840418427772|8.4840418427772|8.4840418427772|8.4840418427772|8.4840418427772|8.4840418427772|8.4840418427772|8.4840418427772|8.4840418427772|8.4840418427772|8.4840418427772|8.4840418427772|8.4840418427772|8.4840418427772|8.4840418427772|8.4840418427772|8.4840418427772|8.4840418427772|8.4840418427772|8.4840418427772|8.4840418427772|8.4840418427772|8.4840418427772|8.4167128767776|-9.2609839514839|-9.2609839514839|-9.2609839514839|-9.2609839514839|-9.2609839514839|-9.2609839514839|-9.2609839514839|-9.2609839514839|-9.2609839514839||||-9.2609839514839|-9.2609839514839|-9.2609839514839|-9.4805374759156|8.7610371892763|8.7610371892763|8.7610371892763|8.7610371892763|8.7610371892763|8.7444862596539|-9.3877280324951|-9.3877280324951|-9.3877280324951|-9.3877280324951|-9.3877280324951|-9.3877280324951|-9.3877280324951||-9.3877280324951|-9.3877280324951|-9.3877280324951|-9.3877280324951|-9.4630311959601|8.9147909115001|8.9147909115001|8.9147909115001|8.9147909115001|8.9147909115001|8.9147909115001|8.9147909115001|8.9147909115001|8.9147909115001|8.9147909115001|8.9147909115001|8.9147909115001|8.9147909115001|8.9147909115001|8.9147909115001|8.9147909115001|8.8653235380566|8.8462280960438|8.8462280960438|8.8462280960438|8.8462280960438|8.8462280960438|8.8462280960438|8.8462280960438
07571|100625|/equities/hongcheng-ww|SHANGHAICOMP||-9.2558604927659|-9.2558604927659|-9.2558604927659|-9.2558604927659|-9.2558604927659|-9.2558604927659|-9.2558604927659|-9.2558604927659|-9.2558604927659|-9.2558604927659|-9.2558604927659|-9.2558604927659|-9.2558604927659|-9.4042895338933|-9.6197663967257|-9.6391851840687|8.9616494333174|8.9616494333174|8.9616494333174|8.9616494333174|8.9616494333174|8.9616494333174|8.9616494333174|8.9616494333174|8.9616494333174|8.8079439440729|8.6438262506064|8.5963427648675||8.5963427648675|8.5963427648675|8.5963427648675|8.5963427648675|8.5963427648675|8.5963427648675|8.5963427648675|8.5963427648675|8.5963427648675|8.5963427648675|8.5963427648675|8.5629942518709|8.5629942518709|8.5629942518709|8.5182025587409|8.5182025587409|8.4534530858566|8.4534530858566|8.4534530858566|8.4138369803483|8.4070414177637|8.3914091224117|8.3914091224117|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|||||||8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.3540686606016|8.2622982129616|8.260886468839|8.1765405230515|8.0812493617651|8.0812493617651|8.0812493617651|8.0812493617651|8.0812493617651|8.0812493617651|8.0812493617651|8.0812493617651|8.0812493617651|8.0812493617651|8.0812493617651|8.0812493617651|8.0812493617651|8.0812493617651|7.9158323402005|7.8659251127858|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.3688566967673|-8.43576889816|-8.43576889816|-8.43576889816|-8.43576889816|-8.43576889816|-8.43576889816|-8.4369653682253|-8.5071834171637|7.7984278784533|7.7984278784533|7.7984278784533|7.7984278784533|7.7984278784533|7.7984278784533|||7.7984278784533|7.7984278784533|7.7984278784533|7.7984278784533|7.7984278784533|7.7984278784533|7.7984278784533|7.7984278784533|7.7984278784533|7.7984278784533|7.7984278784533|7.7984278784533|7.7984278784533|7.7984278784533|7.7984278784533|7.7984278784533|7.7984278784533|7.7984278784533|7.7984278784533|7.7984278784533|7.7984278784533|7.7984278784533|7.7984278784533|7.7984278784533|7.7984278784533|7.7984278784533|7.7984278784533|7.7984278784533|7.7984278784533|7.7984278784533|7.7733679536855|7.7733679536855|7.5670752264698|7.533417195925|7.3110189645918||||7.0933543012575|7.0609493571338|6.96049926875|-7.3316675226118|-7.3458837699374|-7.3458837699374|-7.3458837699374|-7.3458837699374|-7.3458837699374|-7.3458837699374|-7.3458837699374|-7.3458837699374|-7.3458837699374|-7.3458837699374|7.0604704495861|7.0604704495861|7.0604704495861||7.0604704495861|7.0604704495861|7.0604704495861|7.0604704495861|7.0604704495861|7.0604704495861|7.0604704495861|7.0604704495861|7.0433004031131|7.035196050413|7.035196050413|7.035196050413|7.035196050413|7.035196050413|7.035196050413|7.035196050413|7.035196050413|7.035196050413|7.035196050413|7.035196050413|7.035196050413|7.035196050413|7.0091068837461|6.9584519966242|6.955465808757|6.955465808757|6.955465808757|6.955465808757|6.955465808757
07572|100527|/equities/hongdu-avia|SHANGHAICOMP||14.493128029549|13.15125440673|-16.308451357251|-16.308451357251|-17.231612619168|-17.588458096988|-18.011620084453|-18.078729140259|-18.078729140259|-18.078729140259|-18.078729140259|-18.078729140259|-18.078729140259|-18.638586772258|-18.781589088095|-18.781589088095|-19.16676644181|-19.491406852391|-19.90434109545|-20.174268053376|-20.25529723521|-20.275329964645|-20.469255439979|-21.214172355049|19.912808322374|19.912808322374|19.912808322374|19.912808322374||19.912808322374|19.912808322374|19.912808322374|19.912808322374|19.912808322374|-21.267108680089|-21.267108680089|-21.649009970912|-21.701676558663|-21.916307660396|-22.076285037234|-22.076285037234|-22.076285037234|-22.076285037234|-22.076285037234|-22.076285037234|-22.095871882123|-22.23263481423|-22.429038771487|20.928844095457|20.928844095457|20.928844095457|20.928844095457|20.928844095457|20.928844095457|20.928844095457|20.928844095457|20.928844095457|20.928844095457|20.928844095457|20.928844095457|20.928844095457|20.928844095457|20.928844095457|19.3131585929|-20.999823586455|-21.162231668806|-21.162231668806|-21.162231668806|-21.162231668806|-21.162231668806|-21.162231668806|-21.162231668806|-21.162231668806|-21.162231668806|-21.162231668806|-21.162231668806|-21.162231668806|-21.162231668806|-21.329702413718|-21.446336362804|-21.919036964831|-21.919036964831|-21.919036964831|-21.919036964831|-21.919036964831|-21.919036964831|-21.919036964831|-21.919036964831|-21.919036964831|||||||-21.919036964831|-21.919036964831|-21.955041890075|-21.995812133412|-21.995812133412|-21.995812133412|-22.120346920866|-22.33816326236|-22.45563159873|-22.45563159873|-22.45563159873|-22.45563159873|-22.45563159873|-22.45563159873|-22.45563159873|-22.45563159873|-22.45563159873|-22.45563159873|-22.45563159873|-22.45563159873|-22.45563159873|-22.45563159873|-22.45563159873|-22.45563159873|-22.45563159873|-22.45563159873|-22.680286940092|-22.680286940092|-22.680286940092|-22.680286940092|-22.680286940092|-22.680286940092|-22.786429785086|-22.826032742741|-23.171147144373|22.039429795022|22.039429795022|22.039429795022|22.039429795022|22.039429795022|22.039429795022|22.039429795022|22.039429795022|22.039429795022|22.039429795022|22.039429795022|22.039429795022|22.039429795022|22.039429795022|22.039429795022|22.039429795022|22.039429795022|22.039429795022|22.039429795022|22.039429795022|22.039429795022|22.039429795022|22.039429795022|22.039429795022|22.039429795022|22.039429795022|22.039429795022|21.980408758876|21.980408758876|21.766008265546|21.459454412516|21.314851783189|21.314851783189|21.314851783189|||21.314851783189|21.157517314777|-22.947398238705|-22.947398238705|-22.947398238705|-22.947398238705|-23.143775786875|-23.590861998133|-23.888734828688|-24.047758869744|-24.047758869744|-24.469732183457|-24.830257409415|-24.852342377143|-24.852342377143|-24.852342377143|-24.852342377143|-25.06949696771|-25.06949696771|-25.184441833934|-25.34493486665|-25.531924536056|-25.531924536056|-25.531924536056|-25.531924536056|-25.531924536056|-25.531924536056|-25.531924536056|-25.531924536056|-25.849916036733|-26.101017907602|-26.354880574584|-26.354880574584|-26.354880574584|-26.354880574584||||-26.354880574584|-26.354880574584|-26.354880574584|-26.354880574584|-26.354880574584|-26.509952374283|-26.509952374283|-26.509952374283|-26.877169631128|-26.909633449056|-26.911814269465|-27.13646057915|-27.285511958062|-27.319729776887|-27.319729776887|-27.319729776887|-27.319729776887||-27.319729776887|-27.319729776887|-27.319729776887|-27.52303279297|-27.852257870485|-27.882516343681|-27.882516343681|-27.882516343681|-27.882516343681|-27.882516343681|-27.882516343681|-27.882516343681|-28.040017400945|-28.26001875794|-28.43002121091|-28.802802108395|26.462506302759|26.462506302759|26.462506302759|26.462506302759|26.462506302759|26.462506302759|26.462506302759|26.462506302759|26.462506302759|26.462506302759|26.462506302759|26.462506302759|26.462506302759
07573|100564|/equities/lianchuang|SHANGHAICOMP||21.96317406049|-27.427614792021|-27.427614792021|-27.427614792021|-28.875683369275|-29.316314447848|-29.950349212718|-30.750388014131|-30.768948899912|-30.768948899912|-30.768948899912|-30.768948899912|-30.768948899912|-31.416052989615|-32.165189766164|-32.165189766164|-33.346789595902|-33.346789595902|-33.346789595902|-33.346789595902|-33.346789595902|-33.346789595902|-33.668654386003|-34.035171446756|-35.941856951134|31.173774946351|31.173774946351|31.173774946351||30.706989933549|-33.551762840767|-33.551762840767|-33.551762840767|-33.551762840767|-33.551762840767|-33.560292638694|-33.924213742056|-33.951066321844|-33.951066321844|-34.462295340955|-34.890329678257|-35.16036556319|-35.398159949502|-35.398159949502|-35.398159949502|-35.398159949502|-35.398159949502|-36.093512394385|32.979730653178|32.979730653178|32.979730653178|32.979730653178|32.979730653178|32.979730653178|32.979730653178|32.979730653178|32.979730653178|32.979730653178|32.979730653178|32.979730653178|32.979730653178|32.979730653178|32.979730653178|32.979730653178|32.979730653178|32.979730653178|32.272504770475|32.272504770475|31.9155595167|30.92951195588|30.371123768116|29.891804034208|-32.516484314342|-32.516484314342|-32.516484314342|-32.516484314342|-32.516484314342|-32.516484314342|-32.516484314342|-33.328315264803|-33.791461528255|-34.256623335363|-34.93169750461|-34.93169750461|-35.196131465142|-35.196131465142|-35.196131465142|-35.196131465142|-35.196131465142|||||||-35.196131465142|-35.196131465142|-35.196131465142|-35.361256013651|-35.402169764213|-35.402169764213|-35.661854174592|-35.827343647196|-35.827343647196|-35.827343647196|-35.827343647196|-35.827343647196|-35.827343647196|-35.827343647196|-35.827343647196|-35.827343647196|-35.827343647196|-35.827343647196|-35.827343647196|-35.827343647196|-35.827343647196|-35.827343647196|-35.827343647196|-35.827343647196|-35.827343647196|-36.130548008815|-36.130548008815|-36.223942024328|-36.632158843254|-37.89406266872|33.270510441185|33.270510441185|33.270510441185|33.270510441185|33.270510441185|33.270510441185|33.270510441185|33.270510441185|33.270510441185|32.617553868413|32.617553868413|32.617553868413|32.054696241562|-36.888715298981|-36.888715298981|-36.888715298981|-36.888715298981|-36.888715298981|-36.888715298981|-36.888715298981|-37.508016939528|34.58639385399|34.58639385399|34.58639385399|34.58639385399|34.58639385399|34.58639385399|34.58639385399|34.58639385399|34.58639385399|34.58639385399|34.58639385399|34.58639385399|34.58639385399|34.58639385399|34.58639385399|34.58639385399|34.58639385399|34.58639385399|||34.58639385399|33.804325656723|33.276472070296|32.497746761727|32.258142551876|32.258142551876|31.191824896575|-35.073101574464|-35.073101574464|-35.073101574464|-35.073101574464|-35.326381949366|-35.326381949366|-35.326381949366|-35.326381949366|-35.326381949366|-35.326381949366|-35.326381949366|-35.326381949366|-35.326381949366|-35.326381949366|-35.326381949366|-35.326381949366|-35.326381949366|-35.326381949366|-35.326381949366|-35.344868955547|-35.635409577616|-35.789344822839|-35.964827576694|-36.273697366777|-37.717996056944|32.542906136868|32.542906136868|32.542906136868||||32.542906136868|32.542906136868|32.542906136868|32.542906136868|32.542906136868|32.542906136868|32.542906136868|32.542906136868|32.017868072138|32.017868072138|32.017868072138|32.017868072138|32.017868072138|32.017868072138|32.017868072138|30.812075118606|29.803973812069||29.528315639866|29.528315639866|29.528315639866|29.528315639866|29.528315639866|29.528315639866|29.528315639866|29.528315639866|29.435555828003|29.435555828003|29.435555828003|29.435555828003|29.435555828003|29.435555828003|29.435555828003|29.435555828003|29.435555828003|29.435555828003|29.435555828003|29.349143237719|29.349143237719|28.690158123053|28.241984784207|28.241984784207|27.988315727536|27.061463305491|26.808292014883|26.560878332542|26.560878332542
07574|1031319|/equities/jiangyin-hengrun-heavy|SHANGHAICOMP||-16.847106062466|-16.847106062466|-16.847106062466|-18.00345143907|-18.927168259275|-19.376298464285|-20.156998887048|-20.808332406134|-21.355924882989|-21.417441137998|-21.417441137998|-21.417441137998|-21.571044772167|-21.97560611621|-22.81511811035|-22.832354850428|-23.358170954008|-23.628523367002|-24.095581179807|-24.607867379927|-24.628741736703|-24.688601806752|-25.203446312074|-25.513828510846|-26.0931428746|-26.724602893062|-27.29011419423|-27.880248615504||-27.880248615504|-27.880248615504|-27.880248615504|-27.880248615504|-28.530275527373|-28.812872064132|-28.812872064132|-29.523190114253|-30.064101110292|-30.80900084795|-31.678334101719|-32.507038920767|-33.508932371545|-34.304113647584|-34.304113647584|-34.341237462499|-35.585819258666|-38.526465325858|-42.19996251586|-44.916259558393|-44.916259558393|-44.916259558393|-44.916259558393|-45.850289008566|-47.199208415822|-48.363011215876|-48.595010597122|-50.855566270497|39.840564719923|39.840564719923|39.840564719923|39.840564719923|39.840564719923|39.840564719923|39.840564719923|39.840564719923|39.840564719923|39.840564719923|39.645240036612|39.645240036612|39.645240036612|39.645240036612|39.645240036612|39.645240036612|39.645240036612|39.645240036612|39.645240036612|36.39471267767|32.639680905555|26.857978232938|26.374047742751|26.374047742751|25.128577839772|25.128577839772|24.932864122302|24.595138483115|24.595138483115|24.595138483115|24.595138483115|24.595138483115|||||||24.595138483115|24.595138483115|24.595138483115|24.595138483115|24.595138483115|24.595138483115|24.595138483115|24.595138483115|24.595138483115|24.595138483115|24.595138483115|24.595138483115|24.595138483115|24.595138483115|24.595138483115|24.595138483115|24.595138483115|24.595138483115|24.595138483115|24.595138483115|24.102634543304|24.102634543304|24.102634543304|24.102634543304|24.102634543304|24.102634543304|22.80681696879|22.151464366771|21.598350006682|21.598350006682|21.509735958507|21.509735958507|21.509735958507|21.509735958507|21.509735958507|21.509735958507|21.509735958507|21.509735958507|21.273595907876|20.804170962137|20.804170962137|20.804170962137|20.804170962137|20.804170962137|20.804170962137|20.428442082249|20.428442082249|20.428442082249|20.428442082249|20.428442082249|20.428442082249|20.388823493149|20.358138172523|19.614366545961|19.614366545961|19.280090709443|19.280090709443|19.280090709443|19.280090709443|19.280090709443|19.280090709443|19.280090709443|19.24676735745|19.137519230955|-21.1898914399|-21.1898914399|-21.1898914399|-21.1898914399|-21.1898914399|||-21.1898914399|-21.1898914399|-21.1898914399|-21.1898914399|-21.1898914399|-21.1898914399|-21.543261577052|-21.543261577052|-21.543261577052|-22.03528981889|-22.385877669793|-22.553237027623|-22.553237027623|-22.553237027623|-22.553237027623|-22.553237027623|-22.553237027623|-22.553237027623|-22.553237027623|-22.553237027623|-22.553237027623|-22.553237027623|-22.553237027623|-22.553237027623|-22.553237027623|-22.553237027623|-22.553237027623|-22.553237027623|-22.553237027623|-22.553237027623|-22.553237027623|-22.553237027623|-22.595620257556|-22.595620257556|-22.595620257556||||-22.595620257556|-22.595620257556|-22.595620257556|-22.595620257556|-22.642911070915|-23.008790142373|-23.28855233647|-23.28855233647|-23.28855233647|-23.28855233647|-23.28855233647|-23.28855233647|-23.351724364775|-23.352471168855|-23.663856303272|-23.710192806408|-23.710192806408||-24.238548948683|-24.800053599054|-24.855197021519|-24.855197021519|-24.855197021519|-24.855197021519|-24.855197021519|-24.855197021519|-25.324107564329|-26.129563769631|-26.255626741308|-26.312363164577|-27.149848003027|-28.053164714836|-28.546288720569|-28.546288720569|-28.546288720569|-28.715718824406|-28.715718824406|-28.715718824406|-28.715718824406|-28.715718824406|-28.715718824406|-28.715718824406|-28.715718824406|-28.715718824406|-28.715718824406|-28.715718824406|-28.715718824406
07575|1008682|/equities/jiangyin-jianghua-microelectronics|SHANGHAICOMP||-12.146120176191|-12.146120176191|-12.146120176191|-12.497911304759|-13.154901392512|-13.471556909937|-13.851729825755|-14.414143884204|-14.450374815596|-14.450374815596|-14.450374815596|-14.450374815596|-14.454305142974|-14.917005771636|-15.189266350827|-15.189266350827|-15.62974029444|-15.811934056794|-15.881943614302|-15.881943614302|-15.881943614302|-15.881943614302|-16.074937457308|-16.286041545056|-16.563616125183|-16.563616125183|-16.563616125183|-16.563616125183||-16.563616125183|-16.563616125183|-16.563616125183|-16.563616125183|-16.782351485443|-17.038723989274|-17.111360174579|-17.163606621986|-17.163606621986|-17.163606621986|-17.455301917508|-17.455301917508|-17.455301917508|-17.455301917508|-17.455301917508|-17.455301917508|-17.455301917508|-17.802001914399|16.439626694928|16.439626694928|16.439626694928|16.439626694928|16.439626694928|16.439626694928|16.439626694928|16.439626694928|16.439626694928|16.439626694928|16.439626694928|16.439626694928|16.439626694928|16.439626694928|16.439626694928|16.439626694928|16.439626694928|16.439626694928|16.439626694928|16.344029004056|16.146143549767|15.867381963561|-16.826845517011|-16.826845517011|-16.826845517011|-16.826845517011|-16.826845517011|-16.826845517011|-16.826845517011|-16.826845517011|-16.826845517011|-16.826845517011|-17.27871716271|15.591327467753|15.591327467753|15.591327467753|15.591327467753|15.591327467753|15.591327467753|15.591327467753|15.591327467753|15.591327467753|||||||15.591327467753|15.591327467753|15.591327467753|15.591327467753|15.591327467753|15.591327467753|15.591327467753|15.591327467753|15.591327467753|15.591327467753|15.591327467753|15.591327467753|15.591327467753|15.591327467753|15.444051085613|15.444051085613|15.444051085613|15.397834471753|15.305211199396|15.305211199396|15.305211199396|15.024679330845|14.825915253112|14.825915253112|14.825915253112|14.825915253112|14.825915253112|14.825915253112|14.49490601481|-15.564930598665|-15.564930598665|-15.615478110234|-15.711087200289|-15.892319013945|-16.488132320369|-16.655287160947|-16.655287160947|-16.814763217584|-16.892153835828|-16.892153835828|-16.892153835828|-16.892153835828|-16.892153835828|-16.892153835828|-16.892153835828|-16.960263571324|-16.960263571324|-16.960263571324|-16.960263571324|-17.054330038759|-17.054330038759|-17.054330038759|-17.054330038759|-17.054330038759|-17.054330038759|-17.054330038759|-17.054330038759|-17.054330038759|-17.054330038759|-17.054330038759|-17.054330038759|-17.054330038759|-17.054330038759|-17.054330038759|-17.054330038759|-17.054330038759|-17.054330038759|-17.208700947997|-17.266333426631|||-17.420655066332|-17.420655066332|-17.420655066332|-17.420655066332|-17.420655066332|-17.420655066332|-17.420655066332|-17.420655066332|-17.420655066332|-17.791838441249|-18.207041936844|-18.619492219255|-18.738816842088|-18.738816842088|-18.832440151999|-18.832440151999|-18.832440151999|-18.832440151999|-18.832440151999|-18.832440151999|-18.832440151999|-18.832440151999|-18.832440151999|-18.832440151999|-18.832440151999|-18.832440151999|-18.832440151999|-18.832440151999|-18.858693615408|-18.866191400681|-18.866191400681|-19.141921482256|-19.347765417871|-19.347765417871|-19.347765417871||||-19.347765417871|-19.347765417871|-19.441106341478|-19.647809371017|-20.050556775224|-20.556574386094|17.919792002513|17.919792002513|17.919792002513|17.919792002513|17.919792002513|17.919792002513|17.919792002513|17.919792002513|17.919792002513|17.919792002513|17.869922707201||17.869922707201|17.840939598747|17.371666575249|17.371666575249|17.371666575249|17.371666575249|17.371666575249|17.187368240979|17.187368240979|17.187368240979|17.187368240979|17.187368240979|17.187368240979|17.187368240979|17.187368240979|16.587085995332|16.587085995332|16.587085995332|16.587085995332|16.489903211155|16.489903211155|16.489903211155|16.489903211155|16.489903211155|16.489903211155|16.489903211155|16.489903211155|16.489903211155|16.489903211155
07576|100864|/equities/jiangzhong-phm|SHANGHAICOMP||20.304381855218|19.973757646578|19.554364966508|19.554364966508|19.554364966508|19.554364966508|19.554364966508|19.554364966508|19.412628808679|-21.900058975869|-21.900058975869|-21.900058975869|-21.900058975869|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129||-22.160802376129|-22.160802376129|-22.160802376129|-22.160802376129|20.470785851824|20.470785851824|20.470785851824|20.470785851824|20.470785851824|20.470785851824|20.470785851824|20.470785851824|20.470785851824|20.259158709139|20.259158709139|20.259158709139|20.259158709139|20.194268912556|20.194268912556|20.109283505254|20.109283505254|19.880410937092|19.880410937092|19.746777780127|19.746777780127|19.746777780127|19.643675601128|19.643675601128|19.475751545301|19.079723413643|18.697694340028|18.697694340028|18.697694340028|18.697694340028|18.511327574295|18.494251593|18.433057846898|18.425803795693|18.425803795693|18.425803795693|18.425803795693|18.425803795693|18.425803795693|18.425803795693|18.029783186248|-19.672203320205|-19.672203320205|-19.672203320205|-19.672203320205|-19.672203320205|-19.745225237409|-19.860806569567|18.378370070392|18.378370070392|18.378370070392|18.378370070392|18.378370070392|18.378370070392|18.378370070392|18.378370070392|||||||18.378370070392|18.024855375217|17.999839093869|17.808710816375|17.783435642837|17.783435642837|17.783435642837|17.783435642837|17.783435642837|17.783435642837|17.7597871673|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-19.669478200989|-20.041087123108|-20.206652242401|-20.206652242401|-20.456279841241|-20.686421702501|-20.804680518321|-20.804680518321|-20.804680518321|-20.855756949508|-20.952507230004|-20.972102518708|-20.972102518708|-20.972102518708|-21.144002777371|-21.405002547672|-21.438337168617|-21.704263512208|-22.056403601517|-22.439336631419|-22.967595362797|-23.330662489086|-23.797956731739|-23.797956731739|-23.797956731739|-23.797956731739|-24.016859205198|-24.016859205198|||-24.60428837453|-24.647206731112|-24.647206731112|-24.647206731112|-24.92634036306|-25.237030169472|-25.237030169472|-25.237030169472|-25.237030169472|-25.622885035898|-25.622885035898|-25.622885035898|-25.622885035898|-25.622885035898|-25.622885035898|-25.622885035898|-25.622885035898|-25.622885035898|-25.622885035898|-25.622885035898|-25.826537661448|-26.277820539359|-26.445781351903|-26.445781351903|-26.445781351903|-26.445781351903|22.72160094589|22.72160094589|22.72160094589|22.72160094589|22.72160094589|22.72160094589|22.72160094589|22.72160094589|21.042890478174||||20.886200924923|20.886200924923|20.886200924923|20.886200924923|20.886200924923|20.886200924923|20.430224440947|20.261360193243|20.070399735758|19.639333272851|19.411276494619|19.411276494619|19.051974255902|17.887836129042|17.887836129042|17.887836129042|17.887836129042||17.520048053629|17.520048053629|17.520048053629|17.025375094845|17.025375094845|17.025375094845|17.025375094845|17.025375094845|17.025375094845|17.025375094845|17.025375094845|17.025375094845|17.025375094845|16.71819296461|16.144104010326|16.091227114711|15.781363236147|15.7590904668|15.7590904668|15.702270455202|15.702270455202|15.601412396785|15.544529402529|15.544529402529|15.544529402529|15.366693465028|15.366693465028|15.366693465028|15.310215279034
07577|101002|/equities/wuhan-jianmin|SHANGHAICOMP||45.787000244123|41.796666853144|-53.272385818338|-53.272385818338|-54.542095218075|-55.754551395192|-57.451166877497|-59.399630186016|-60.416824646839|-60.416824646839|-60.416824646839|-60.416824646839|-61.089807002686|-62.663213601196|-62.663213601196|-62.663213601196|-65.260792907172|-66.024769659499|-67.241966110313|-67.606628477401|-68.724032574038|-69.410037337785|-70.303929129182|-71.707821101214|-71.707821101214|-71.707821101214|-71.707821101214|-71.707821101214||-71.707821101214|-71.707821101214|-71.707821101214|-71.949799875711|-72.287979374124|63.893269235307|63.893269235307|63.893269235307|63.893269235307|63.720161672446|63.720161672446|63.720161672446|63.720161672446|63.720161672446|63.720161672446|63.720161672446|63.720161672446|63.720161672446|63.720161672446|63.720161672446|63.720161672446|62.599069643918|62.308405612247|61.979206759537|61.979206759537|61.979206759537|61.979206759537|61.979206759537|61.979206759537|60.938006832429|57.151120347257|-63.215090726155|-63.215090726155|-63.215090726155|-63.215090726155|-63.215090726155|-63.215090726155|-63.215090726155|-63.215090726155|-63.215090726155|-63.215090726155|-63.215090726155|-63.215090726155|-63.215090726155|-63.215090726155|-63.215090726155|-63.215090726155|-63.348991365717|-63.602213722121|-63.859123713056|-65.297359579448|-65.970956927807|-67.325506773559|-67.560562759602|-67.715962540981|-67.715962540981|-67.715962540981|-67.715962540981|-67.715962540981|-67.715962540981|||||||-67.715962540981|-67.715962540981|-67.715962540981|-67.715962540981|-67.715962540981|-67.719402670724|-68.416731121471|-68.416731121471|-68.416731121471|-68.416731121471|-68.416731121471|-68.416731121471|-68.416731121471|-68.416731121471|-68.416731121471|-69.165813713526|-70.385348511245|-70.740385268029|-70.868959254827|-70.868959254827|-70.868959254827|-70.868959254827|-70.868959254827|-70.868959254827|-70.868959254827|-71.696036299002|-71.696036299002|-71.696036299002|-71.696036299002|-71.696036299002|-71.696036299002|-71.696036299002|-71.696036299002|-71.696036299002|-71.696036299002|-71.696036299002|-72.250599287099|-72.873443177614|-73.31826756097|-75.01131525813|-75.01131525813|-75.01131525813|-76.510905486328|68.196396912324|68.196396912324|68.196396912324|68.196396912324|68.196396912324|68.196396912324|68.196396912324|68.196396912324|68.196396912324|68.196396912324|68.196396912324|68.196396912324|68.196396912324|68.196396912324|68.196396912324|68.196396912324|68.196396912324|68.196396912324|68.196396912324|68.196396912324|68.196396912324|68.196396912324|67.419098683242|-77.734864221409|-77.734864221409|-77.734864221409|||-77.734864221409|-77.734864221409|-77.734864221409|-77.734864221409|-77.734864221409|-77.734864221409|-77.734864221409|-77.734864221409|-77.734864221409|-77.734864221409|-77.734864221409|-77.734864221409|-77.734864221409|-77.734864221409|-77.734864221409|-77.734864221409|-77.734864221409|-77.734864221409|-77.734864221409|-77.734864221409|-77.734864221409|-77.734864221409|-77.734864221409|-77.734864221409|-77.734864221409|-77.734864221409|-77.734864221409|-77.734864221409|-77.734864221409|-77.734864221409|-77.734864221409|-78.869155581944|-78.869155581944|-78.869155581944|-78.869155581944||||-78.869155581944|-78.869155581944|-78.869155581944|-80.299595205477|-80.299595205477|-80.299595205477|-80.299595205477|-80.299595205477|-80.36010693675|68.274242445901|68.274242445901|68.274242445901|68.274242445901|68.274242445901|68.274242445901|68.274242445901|68.274242445901||67.322799750757|67.322799750757|67.322799750757|67.322799750757|67.322799750757|67.322799750757|67.322799750757|67.322799750757|67.322799750757|67.322799750757|67.322799750757|67.322799750757|67.322799750757|67.322799750757|65.658664355225|63.794069115262|61.045080202532|60.118670968009|60.118670968009|59.472252938719|59.472252938719|58.390030416801|58.390030416801|58.390030416801|58.390030416801|58.390030416801|58.390030416801|58.390030416801|58.390030416801
07578|1072214|/equities/jiayou-international-a|SHANGHAICOMP||18.873242676748|17.693048702891|17.327749662774|17.327749662774|17.327749662774|17.327749662774|17.327749662774|16.912407110229|16.912407110229|16.800452336222|16.783097593208|16.783097593208|16.783097593208|16.783097593208|16.783097593208|16.743700112114|16.743700112114|16.530778872978|16.169197916997|15.543416788874|15.543416788874|15.543416788874|15.543416788874|15.543416788874|15.543416788874|15.158241380915|15.090823400534|14.813136988786||-16.673164684209|-16.673164684209|-16.981206037383|-16.981206037383|-16.981206037383|-16.981206037383|-16.981206037383|-17.130783930731|15.953802637268|15.953802637268|15.953802637268|15.953802637268|15.953802637268|15.953802637268|15.953802637268|15.953802637268|15.953802637268|15.953802637268|15.953802637268|15.953802637268|15.953802637268|15.953802637268|15.953802637268|15.953802637268|15.953802637268|15.953802637268|15.953802637268|15.953802637268|15.953802637268|15.953802637268|15.953802637268|15.953802637268|15.953802637268|15.953802637268|15.953802637268|15.953802637268|15.953802637268|15.953802637268|15.953802637268|15.953802637268|15.953802637268|15.953802637268|15.953802637268|15.694225262723|15.638583553192|15.275648739997|-17.047320332414|-17.047320332414|-17.047320332414|-17.047320332414|-17.364245112612|-17.58249450599|-17.824951618118|-17.824951618118|-17.824951618118|-18.093278691948|16.780771742239|16.780771742239|16.780771742239|16.780771742239|||||||16.780771742239|16.780771742239|16.780771742239|16.780771742239|16.780771742239|16.780771742239|16.780771742239|16.780771742239|16.780771742239|16.780771742239|16.780771742239|16.780771742239|16.780771742239|16.780771742239|16.780771742239|16.780771742239|16.780771742239|16.780771742239|16.780771742239|16.780771742239|16.780771742239|16.780771742239|16.780771742239|16.780771742239|16.780771742239|16.780771742239|16.780771742239|16.780771742239|16.780771742239|16.780771742239|16.646968534671|16.390886963988|16.390886963988|16.245986291197|16.172206265426|15.980228802337|15.806015366704|15.806015366704|15.806015366704|15.806015366704|15.806015366704|15.806015366704|15.806015366704|-17.538085947897|-17.538085947897|-17.538085947897|-17.538085947897|-17.538085947897|-17.538085947897|-17.538085947897|-17.538085947897|-17.538085947897|-17.538085947897|-17.538085947897|-17.538085947897|-17.538085947897|-17.538085947897|-17.538085947897|-17.538085947897|-17.538085947897|-17.88342885007|-17.953981236895|-17.953981236895|-17.953981236895|-17.953981236895|-17.953981236895|-17.953981236895|-17.953981236895|-17.953981236895|||-19.103312258676|-23.836442872523|-23.836442872523|-23.836442872523|-23.836442872523|-23.836442872523|-23.836442872523|-23.836442872523|-23.836442872523|-23.836442872523|-23.836442872523|-23.836442872523|-23.836442872523|-23.836442872523|-23.836442872523|-24.17418938095|-24.17418938095|-24.72187710266|-25.004863002352|-25.489848907847|-25.924275619077|-26.577915349352|-26.577915349352|-26.577915349352|-27.14546146961|-29.113846361328|25.491927441297|25.491927441297|25.491927441297|25.491927441297|25.491927441297|25.491927441297|25.491927441297|25.471583891126|25.471583891126||||25.471583891126|25.471583891126|25.471583891126|25.471583891126|25.471583891126|25.471583891126|25.471583891126|25.471583891126|25.471583891126|25.471583891126|-29.103864272246|-29.103864272246|-29.103864272246|-29.103864272246|-29.103864272246|-29.103864272246|-29.103864272246||-29.103864272246|-29.103864272246|-29.103864272246|-29.103864272246|-29.460960688204|25.635173094768|25.635173094768|25.635173094768|25.635173094768|25.635173094768|25.635173094768|25.635173094768|25.635173094768|25.635173094768|25.635173094768|25.140747454982|24.3389863521|24.3389863521|24.3389863521|24.3389863521|23.818318741205|22.647577065762|22.232307295596|22.078837051363|22.078837051363|22.078837051363|22.078837051363|22.078837051363|22.078837051363
07579|101111|/equities/jihua-group|SHANGHAICOMP||2.5975231255262|2.5975231255262|2.5975231255262|2.5975231255262|2.5975231255262|2.5975231255262|2.5975231255262|2.5975231255262|2.5975231255262|2.5975231255262|2.541421708372|-2.7950985510206|-2.7950985510206|-2.8389758965409|-2.8389758965409|-2.8389758965409|-2.913306543235|-2.9403405951173|-2.9432702264353|-2.9432702264353|-2.9432702264353|-2.9432702264353|-2.9432702264353|-2.9432702264353|-2.9432702264353|-2.9432702264353|-2.9432702264353|-2.9432702264353||-2.9432702264353|-2.9432702264353|-2.9432702264353|-2.9563212979924|-2.9563212979924|-2.9716929919793|2.8347107482166|2.8347107482166|2.8347107482166|2.8347107482166|2.8347107482166|2.8347107482166|2.8347107482166|2.8323740838446|2.8323740838446|2.8323740838446|2.8081934317922|-2.9375298537466|-2.9375298537466|-2.9375298537466|-2.9375298537466|-2.9375298537466|-2.9375298537466|-2.9375298537466|-2.9375298537466|-2.9375298537466|-2.9375298537466|-2.9375298537466|-2.9375298537466|-2.9375298537466|-2.9375298537466|-2.9375298537466|-2.9375298537466|-2.9375298537466|-2.9375298537466|-2.9375298537466|-2.9375298537466|-2.9375298537466|-2.9375298537466|-2.9375298537466|-2.9375298537466|-2.9375298537466|-2.9375298537466|-2.9375298537466|-2.9375298537466|-2.9375298537466|-2.9375298537466|-2.9375298537466|-2.9375298537466|-2.9375298537466|-2.9622553893431|-2.989172770856|-3.000534686602|-3.000534686602|-3.000534686602|-3.000534686602|-3.0067052015075|-3.008005778923|-3.0144508601718|-3.0177231763792|||||||-3.0240409564324|-3.0240409564324|-3.0311566140197|-3.0460996045037|-3.0460996045037|-3.0460996045037|-3.0504220788983|-3.0504220788983|-3.0504220788983|-3.0504220788983|-3.0504220788983|-3.0504220788983|-3.0504220788983|-3.0504220788983|-3.0504220788983|-3.059875419115|-3.059875419115|-3.059875419115|-3.059875419115|-3.059875419115|-3.059875419115|-3.059875419115|-3.059875419115|-3.059875419115|-3.059875419115|-3.059875419115|-3.083328724871|-3.083328724871|-3.083328724871|-3.083328724871|-3.083328724871|-3.083328724871|-3.083328724871|-3.083328724871|-3.1231429984944|2.9764599877|2.9764599877|2.9764599877|2.9764599877|2.9764599877|2.9764599877|2.9764599877|2.9764599877|2.9588445113103|2.9247462747029|-3.0311988491536|-3.0311988491536|-3.0311988491536|-3.0311988491536|-3.0311988491536|-3.0311988491536|-3.0311988491536|-3.0311988491536|-3.031332057794|-3.0390701125995|-3.0390701125995|-3.0390701125995|-3.0390701125995|-3.0390701125995|-3.0390701125995|-3.0390701125995|-3.0390701125995|-3.0390701125995|-3.0390701125995|-3.0390701125995|-3.0390701125995|-3.0390701125995|-3.0390701125995|-3.0390701125995|||-3.0906334663912|-3.1284816028326|-3.136648326969|-3.136648326969|-3.136648326969|-3.1523870294357|-3.1587633761062|-3.1758481962034|-3.1801484755295|-3.1801484755295|-3.1801484755295|-3.1870687292137|-3.1870687292137|-3.1870687292137|-3.1870687292137|-3.1870687292137|-3.1870687292137|-3.2201465895782|-3.2201465895782|-3.2412739915992|3.0363709553512|3.0363709553512|3.0363709553512|3.0363709553512|3.0363709553512|3.0363709553512|3.0363709553512|3.0363709553512|3.0363709553512|3.0363709553512|3.0363709553512|3.0363709553512|3.028745490581|-3.1914421153285|-3.1914421153285||||-3.1914421153285|-3.1914421153285|-3.1914421153285|-3.1982690308069|-3.2158544829129|-3.2442827545536|-3.2669808426314|-3.299978710856|-3.3244183245583|-3.3244183245583|-3.3287979566702|-3.362356828189|3.1058606186118|3.1058606186118|3.1058606186118|3.1058606186118|3.1058606186118||3.1058606186118|3.1058606186118|3.1058606186118|3.1058606186118|3.1058606186118|3.1058606186118|3.1058606186118|3.1058606186118|3.0948451270226|3.0842723570006|3.0769136608833|3.0769136608833|3.0769136608833|3.0769136608833|3.0769136608833|3.0769136608833|3.0769136608833|3.0769136608833|3.0769136608833|3.0769136608833|3.0769136608833|3.0769136608833|3.0704596110178|3.0493995688572|3.0167826333183|3.0167826333183|3.0167826333183|3.0153140137083|3.0133799100127
07580|101086|/equities/jlec|SHANGHAICOMP||-2.4624845515422|-2.4624845515422|-2.476094101395|-2.5512155543056|-2.6707951504088|-2.7197722945055|2.3943727755796|2.3943727755796|2.3943727755796|2.3748585012502|-2.6619566555613|-2.6619566555613|-2.6619566555613|-2.7849517923587|2.5468473953137|2.5468473953137|2.5468473953137|2.5468473953137|2.5468473953137|2.5468473953137|2.5468473953137|2.5468473953137|2.5468473953137|2.5468473953137|2.5468473953137|2.5468473953137|2.5468473953137|2.5468473953137||2.5468473953137|2.5468473953137|2.5468473953137|2.5468473953137|2.5468473953137|2.5468473953137|2.5468473953137|2.5468473953137|2.5468473953137|2.5468473953137|2.5468473953137|2.5465008558763|2.5465008558763|2.5465008558763|2.5465008558763|2.5465008558763|2.5465008558763|2.5465008558763|2.5465008558763|2.5394453805832|2.5054321418536|2.5054321418536|2.5054321418536|2.5054321418536|2.5054321418536|2.4882579258561|2.48448971961|2.48448971961|2.48448971961|2.48448971961|2.48448971961|2.48448971961|2.48448971961|2.48448971961|2.48448971961|2.48448971961|2.48448971961|2.48448971961|2.48448971961|2.48448971961|2.48448971961|2.48448971961|2.48448971961|2.48448971961|2.48448971961|2.4477663620099|-2.6986080438645|-2.6986080438645|-2.6986080438645|-2.6986080438645|-2.7434533603491|2.5080200272508|2.5080200272508|2.5080200272508|2.5080200272508|2.5080200272508|2.5080200272508|2.5080200272508|2.5080200272508|2.5080200272508|||||||2.5080200272508|2.5080200272508|2.5080200272508|2.5080200272508|2.5080200272508|2.5080200272508|2.5080200272508|2.5080200272508|2.4166888084354|2.3752098841073|-2.5825601751673|-2.5825601751673|-2.5825601751673|-2.5825601751673|-2.5849216799418|-2.5849216799418|-2.5849216799418|-2.5849216799418|-2.5849216799418|-2.5849216799418|-2.5943574751395|-2.6181833707134|-2.6181833707134|-2.6181833707134|-2.6181833707134|-2.6181833707134|-2.6421716069688|-2.6421716069688|-2.6421716069688|-2.6421716069688|-2.6421716069688|-2.6421716069688|-2.6421716069688|-2.6421716069688|-2.6421716069688|-2.6421716069688|-2.6421716069688|-2.6421716069688|-2.6421716069688|-2.6421716069688|-2.6421716069688|-2.6421716069688|-2.6421716069688|-2.6421716069688|-2.6421716069688|-2.6421716069688|-2.6421716069688|-2.6421716069688|-2.6421716069688|-2.6421716069688|-2.6421716069688|-2.6421716069688|-2.6421716069688|-2.6421716069688|-2.6540796199894|-2.6567550278875|-2.6763944070839|-2.7071049391454|-2.7273388239218|-2.7470431429891|-2.7761590461762|-2.8296211406954|-2.8554404157681|-2.8554404157681|-2.8554404157681|-2.9210449344894|-2.9675112837973|-3.5543779643012|-3.5543779643012|||-3.5573182247834|-3.5573182247834|-3.5686869381486|-3.6109715992799|-3.6109715992799|-3.6427462558604|-3.690273587423|-3.6973510820282|-3.6973510820282|-3.6973510820282|-3.6973510820282|-3.6973510820282|-3.7109457076271|-3.7460507751262|-3.7704335509288|-3.7704335509288|-3.7704335509288|-3.7704335509288|-3.7704335509288|-3.7704817518644|-3.8005352798493|3.4091793322377|3.4091793322377|3.4091793322377|3.4091793322377|3.4091793322377|3.4091793322377|3.4091793322377|3.3629772027127|3.31675194819|3.31675194819|3.31675194819|3.2975022298233|3.2455580082355|3.1739533838098||||3.0932814607427|3.0860788376051|3.0860788376051|3.0860788376051|3.0860788376051|3.0860788376051|3.0539765657007|2.9999739396373|2.9171931995064|2.8535481176013|-3.0076227499543|-3.0076227499543|-3.0076227499543|-3.0076227499543|-3.0601364852652|-3.1057072217448|-3.1302301149879||-3.1382254235336|-3.1382254235336|-3.1382254235336|-3.1382254235336|-3.1696948996726|-3.2313276255068|2.9871893141875|2.9871893141875|2.9871893141875|2.9871893141875|2.9871893141875|2.9871893141875|2.9435435769966|2.9433818126178|2.9354243040589|2.9344197533881|2.9344197533881|2.9344197533881|2.9344197533881|2.9019379834524|2.9019379834524|2.8982644191706|2.8836271355907|2.8606968268597|2.8241076055328|2.8062252915368|2.8062252915368|2.8062252915368|2.8062252915368
07581|100424|/equities/jilin-forest|SHANGHAICOMP||-8.933575549667|-8.933575549667|-8.933575549667|-9.0606395038685|-9.6088148764135|-9.6088148764135|-9.6088148764135|-9.6088148764135|-9.6088148764135|-9.6088148764135|-9.6535800845537|-9.6535800845537|-9.6535800845537|-9.9300890400579|-10.239554970668|-10.239554970668|-10.501329934709|-10.501329934709|-10.501329934709|-10.840922395513|-10.878247146392|-11.137960115803|-11.137960115803|-11.411066496519|-11.480042445392|-11.480042445392|-11.480042445392|-11.480042445392||-11.480042445392|-11.480042445392|-11.480042445392|-11.480042445392|-11.842824869388|-11.919805452817|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.218211674385|10.131902032089|9.4854464056221|8.938273695015|8.924824780105|8.924824780105|8.924824780105|8.924824780105|8.924824780105|8.924824780105|8.924824780105|8.924824780105|8.924824780105|8.9177439616683|8.9177439616683|8.9177439616683|7.89993118411|-9.4186774119752|-9.4186774119752|-9.6307530254145|-9.86916964253|-10.071855520763|-10.072062094518|-10.260068663302|-10.289962604099|-10.289962604099|-10.289962604099|-10.289962604099|-10.289962604099|-10.289962604099|-10.289962604099|-10.289962604099|-10.289962604099|||||||-10.289962604099|-10.509402516212|8.7260718104156|8.7260718104156|8.7260718104156|8.7260718104156|8.7260718104156|8.7260718104156|8.7260718104156|8.7260718104156|7.5273017085164|7.4060025145771|7.4060025145771|7.4060025145771|7.4060025145771|7.4060025145771|6.6211142197981|6.6143603183412|6.6143603183412|6.6143603183412|6.6143603183412|6.6143603183412|6.6143603183412|6.6143603183412|6.6143603183412|6.6143603183412|6.6143603183412|6.6143603183412|6.6143603183412|6.6143603183412|6.6143603183412|6.6143603183412|6.6143603183412|6.6143603183412|6.6143603183412|6.6143603183412|6.6143603183412|6.6143603183412|6.6143603183412|6.6143603183412|6.6143603183412|6.6143603183412|6.5670669451448|6.5661853038705|6.4346503641249|6.3779449624089|6.3077163345579|6.1907959124516|6.0925511939736|6.0755846906226|6.0755846906226|6.0755846906226|5.9867606878856|5.9761859488315|5.9761859488315|5.9381275282849|5.9381275282849|5.9381275282849|5.9381275282849|5.9159635313625|5.9159635313625|5.9159635313625|5.9159635313625|5.9159635313625|5.9159635313625|5.9159635313625|5.9159635313625|5.9159635313625|5.9159635313625|||5.9159635313625|5.9159635313625|5.9159635313625|5.9159635313625|5.9159635313625|5.9159635313625|5.9159635313625|5.9159635313625|5.9159635313625|5.9159635313625|5.9159635313625|5.9159635313625|5.9159635313625|5.8994039968512|5.7188965133506|-6.1384404987673|-6.1384404987673|-6.1384404987673|-6.1384404987673|-6.1716005637226|-6.2068987008046|-6.2068987008046|-6.2068987008046|-6.2068987008046|-6.2068987008046|-6.2068987008046|-6.2068987008046|-6.2068987008046|-6.2068987008046|-6.2068987008046|-6.2068987008046|-6.2068987008046|-6.2068987008046|-6.2068987008046|-6.2068987008046||||-6.2068987008046|-6.2068987008046|-6.2068987008046|-6.2209985649267|-6.2749982581844|-6.2775788182531|-6.2775788182531|-6.2775788182531|-6.2775788182531|-6.2775788182531|-6.283976329092|-6.3166402056524|-6.3512666175441|-6.3886297488297|-6.4618108299137|-6.5025674531593|-6.5167417205853||-6.5452502219412|-6.5452502219412|-6.5452502219412|-6.5452502219412|-6.5508334866865|-6.5892593586559|-6.6969548291757|-6.7284637025019|-6.7284637025019|-6.7284637025019|-6.7284637025019|-6.7284637025019|-6.7431036281758|-6.7431036281758|-6.8156708664556|-6.8185232156802|-6.9072479665598|-6.9852756063497|6.6013461231046|6.6013461231046|6.6013461231046|6.6013461231046|6.6013461231046|6.6013461231046|6.6013461231046|6.6013461231046|6.6013461231046|6.6013461231046|6.6013461231046
07582|100561|/equities/microelect|SHANGHAICOMP||-5.9515419263315|-5.9515419263315|-5.9515419263315|-6.0106020524183|-6.3373355417427|-6.4175948598845|-6.582883143741|-6.7991063634127|-6.7991063634127|-6.7991063634127|-6.7991063634127|-6.7991063634127|-6.8084512860212|-6.9299459888574|-7.1364146223329|-7.1364146223329|-7.2471273464917|-7.3001413392754|-7.311491102471|-7.311491102471|-7.311491102471|-7.311491102471|-7.4099900396821|-7.4322111509637|-7.547843425335|-7.547843425335|-7.547843425335|-7.547843425335||-7.547843425335|-7.547843425335|-7.547843425335|-7.5492707014763|-7.6553004848387|-7.7392228033174|-7.7924696500686|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|7.1407866688808|6.9672060361419|6.9672060361419|6.9017746896873|6.9017746896873|6.9017746896873|6.9017746896873|6.9017746896873|6.7503053580533|-7.200756313189|-7.200756313189|-7.200756313189|-7.200756313189|-7.200756313189|-7.200756313189|-7.200756313189|-7.200756313189|-7.200756313189|-7.200756313189|-7.200756313189|-7.4091734640953|-7.480732123422|-7.480732123422|-7.480732123422|-7.480732123422|-7.480732123422|-7.480732123422|-7.480732123422|-7.480732123422|-7.480732123422|||||||-7.480732123422|-7.480732123422|-7.9002581353181|7.0414706799876|7.0414706799876|7.0414706799876|7.0414706799876|7.0414706799876|7.0414706799876|7.0414706799876|7.0414706799876|7.0414706799876|7.0414706799876|7.0414706799876|7.0414706799876|7.0414706799876|6.4660785036497|-6.7861107336475|-6.7861107336475|-6.7861107336475|-6.7861107336475|-6.7861107336475|-6.7861107336475|-6.7861107336475|-6.7861107336475|-6.8962286226971|-6.8962286226971|-6.8962286226971|-6.9358095850131|-6.9819256657903|-6.9819256657903|-6.9938062423406|-7.0203167325109|-7.0203167325109|-7.1036849955552|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1461500397571|-7.1879443317925|-7.2166048321763|||-7.2598822092972|-7.2598822092972|-7.2598822092972|-7.2598822092972|-7.2598822092972|-7.2598822092972|-7.2598822092972|-7.2598822092972|-7.2598822092972|-7.2598822092972|-7.2871056211542|-7.2871056211542|-7.2871056211542|-7.2871056211542|-7.2871056211542|-7.2871056211542|-7.2871056211542|-7.2871056211542|-7.2871056211542|-7.2871056211542|-7.2871056211542|-7.2871056211542|-7.2871056211542|-7.2871056211542|-7.2871056211542|-7.2871056211542|-7.3045615766391|-7.3072906968709|-7.3797130185876|-7.3797130185876|-7.3797130185876|-7.4054517037617|-7.4054517037617|-7.4054517037617|-7.4054517037617||||-7.4054517037617|-7.4054517037617|-7.4727241735709|-7.6452488348498|-7.7858320789882|-8.0301630466975|7.3175366869459|7.3175366869459|7.3175366869459|7.3175366869459|7.3175366869459|7.3175366869459|7.3175366869459|7.3175366869459|7.3175366869459|7.3175366869459|7.3175366869459||7.20226308934|7.1114036731378|7.0727875784051|7.0727875784051|7.0727875784051|7.0727875784051|7.0727875784051|7.0727875784051|7.0727875784051|7.0130971090673|7.0117747934526|7.009749667718|6.9257604038666|6.9257604038666|6.9257604038666|6.9257604038666|6.9257604038666|6.9257604038666|6.9257604038666|6.9257604038666|6.9257604038666|6.9257604038666|6.9257604038666|6.9257604038666|6.9257604038666|6.9257604038666|6.9257604038666|6.9257604038666|6.9257604038666
07583|100974|/equities/jilin-yatai|SHANGHAICOMP||-1.6444259185974|-1.6444259185974|-1.651028847185|-1.7422541970315|-1.8291713589101|-1.881857122941|-1.893464186808|-1.893464186808|-1.893464186808|-1.893464186808|-1.893464186808|-1.893464186808|-1.893464186808|-1.9410713745715|-1.9884125671521|-1.9999028203371|-2.0447806233977|-2.0447806233977|-2.0447806233977|-2.0447806233977|-2.0447806233977|-2.0447806233977|-2.0447806233977|-2.0447806233977|-2.0447806233977|-2.0447806233977|-2.0447806233977|-2.0447806233977||-2.0447806233977|-2.0447806233977|-2.0447806233977|-2.0636451967132|-2.109050148899|-2.1533890500936|-2.1648767276244|-2.1869864065516|-2.1869864065516|2.0876090217148|2.0876090217148|2.0876090217148|2.0876090217148|2.0876090217148|2.0876090217148|2.0876090217148|2.0876090217148|2.0876090217148|2.0876090217148|2.0876090217148|2.0876090217148|2.0876090217148|2.0876090217148|2.0876090217148|2.0876090217148|2.0876090217148|2.0706766897345|2.0705884658143|2.0705884658143|2.0561125072865|2.0561125072865|2.0561125072865|2.0561125072865|2.0516373205951|2.0516373205951|2.0516373205951|2.0516373205951|2.0516373205951|2.0516373205951|2.0340414630893|-2.1518486023702|-2.1518486023702|-2.1518486023702|-2.1518486023702|-2.1518486023702|-2.1518486023702|-2.1518486023702|-2.1518486023702|-2.1518486023702|-2.1518486023702|-2.1792762147892|-2.1858624735925|-2.2142917491168|-2.2262461419367|-2.2262461419367|-2.2262461419367|-2.2262461419367|-2.2262461419367|-2.2413845189703|-2.2470938373818|||||||-2.2571527356|-2.2571527356|-2.274614187754|-2.2800849198515|-2.2800849198515|-2.2800849198515|-2.2800849198515|-2.2800849198515|-2.2800849198515|-2.2800849198515|-2.2800849198515|-2.2900843481024|-2.2900843481024|-2.2900843481024|-2.2900843481024|-2.319538074489|-2.3233755758025|-2.3338346829926|-2.3338346829926|-2.3338346829926|-2.3598162323143|-2.3825240225882|-2.3825240225882|-2.3825240225882|-2.3825240225882|-2.3825240225882|-2.4289155504538|-2.4465728359569|-2.4828586928434|-2.4992428087487|-2.4992428087487|-2.4992428087487|-2.4992428087487|2.2743067280657|2.2743067280657|2.2743067280657|2.2743067280657|2.2743067280657|2.2743067280657|2.2743067280657|2.2152149499862|2.2152149499862|2.2152149499862|2.1852389244469|2.1313766934509|2.0937518519423|2.0841687169628|2.0462985929468|-2.1671271907976|-2.1671271907976|-2.1671271907976|-2.1671271907976|-2.1671271907976|-2.1673635628146|-2.1817093721593|-2.1817093721593|-2.1817093721593|-2.1817093721593|-2.1817093721593|-2.1817093721593|-2.1817093721593|-2.1817093721593|-2.1817093721593|-2.1817093721593|-2.1817093721593|-2.1817093721593|-2.1817093721593|-2.1817093721593|-2.1817093721593|||-2.2130105221232|-2.2316782699647|-2.2424203407569|-2.2608275619312|-2.2608275619312|-2.2675861746254|-2.2778735194143|-2.2854150173329|-2.2900802717854|-2.2900802717854|-2.2930543036522|-2.2930543036522|-2.2930543036522|-2.2930543036522|-2.2930543036522|-2.2986472927569|-2.2986472927569|-2.3105522128092|-2.3105522128092|-2.3128357962488|2.180768492479|2.180768492479|2.180768492479|2.180768492479|2.180768492479|2.180768492479|2.180768492479|2.180768492479|-2.2669105558674|-2.2669105558674|-2.2669105558674|-2.2669105558674|-2.2669105558674|-2.2669105558674|-2.2669105558674||||-2.2669105558674|-2.2669105558674|-2.2669105558674|-2.2669105558674|-2.2965672578062|-2.3311858139265|-2.3557620006389|-2.3604349529084|-2.3604349529084|-2.3604349529084|-2.3604349529084|-2.3604349529084|-2.3604349529084|-2.3604349529084|-2.3660388429227|-2.3750431625117|-2.3828257419522||-2.3944523569236|-2.3944523569236|-2.3944523569236|-2.4005026283407|-2.4255584679868|-2.4422871893011|-2.44743104996|-2.44743104996|-2.44743104996|-2.4594740091262|-2.4594740091262|-2.4594740091262|-2.4594740091262|-2.4594740091262|-2.4594740091262|-2.4594740091262|2.3225994560505|2.3225994560505|2.3225994560505|2.3225994560505|2.3225994560505|2.3225994560505|2.3225994560505|2.3225994560505|2.3225994560505|2.3225994560505|2.3225994560505|2.3225994560505|2.3225994560505
07584|100910|/equities/tyan-home|SHANGHAICOMP||-2.6893546276781|-2.6893546276781|-2.7915052631931|-3.0022280723338|-3.1775035821956|-3.1775035821956|-3.3344484394967|-3.3455156728962|-3.3455156728962|-3.3455156728962|-3.3455156728962|-3.3455156728962|-3.3455156728962|-3.4644619011591|-3.531002271287|-3.531002271287|-3.6361136172793|-3.6923485701372|-3.7203872275673|-3.7465412961468|-3.7639347168058|-3.786594189124|-3.8006601078827|-3.8296223993123|-3.8862470912735|-3.9330523199285|-3.9609498113224|-3.9609498113224||-3.9609498113224|-3.96327761476|-3.9775307185646|-4.0433674528859|-4.0615194323617|-4.1350215809166|-4.1405795963406|-4.1873106859127|-4.3309008172264|-4.5048898647351|4.0385311358599|4.0385311358599|3.6683679944308|3.2353679195179|3.2353679195179|3.2353679195179|3.2353679195179|3.2353679195179|3.2353679195179|3.2353679195179|3.2353679195179|3.2353679195179|3.2353679195179|3.2353679195179|3.2353679195179|3.2353679195179|3.2353679195179|3.2353679195179|3.1642976088804|3.1019974597606|3.0729084168217|3.0729084168217|3.0729084168217|3.0729084168217|3.0729084168217|3.0514300662232|3.0514300662232|3.0471446202809|2.9662716837519|-3.2184614323592|-3.2184614323592|-3.2184614323592|-3.2184614323592|-3.2184614323592|-3.2184614323592|-3.2184614323592|-3.2184614323592|-3.2184614323592|-3.2184614323592|-3.2184614323592|-3.2293351401782|-3.2293351401782|-3.2409279467768|-3.2754754890012|-3.3114512880407|-3.3114512880407|-3.3249458030156|-3.3454952588006|-3.3678335130858|-3.3678335130858|||||||-3.4098562341471|-3.4098562341471|-3.4353958083016|-3.4787730986125|-3.4864145709681|-3.5126723376821|-3.5126723376821|-3.5307470524654|-3.5414295165933|-3.5414295165933|-3.5414295165933|-3.5799216792757|-3.6104685383566|-3.6203316000665|-3.6203316000665|-3.6837017566589|-3.7463352714013|-3.8187059598974|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.365571750697|3.3400795343811|3.2673107124363|3.2242340883717|3.0730379114664|3.070042107957|3.0183801501519|2.9809779557394|2.9788643687751|2.9587380587818|2.9385979241532|2.9262043293833|2.9262043293833|2.9262043293833|2.9124492071866|-3.0867751625947|-3.0867751625947|-3.0867751625947|-3.0867751625947|-3.0867751625947|-3.0867751625947|-3.0867751625947|-3.0867751625947|-3.0867751625947|-3.0867751625947|-3.0959570015129|-3.0959570015129|-3.1027298861805|||-3.152477667736|-3.1621974154832|-3.1779467345456|-3.1779467345456|-3.1779467345456|-3.1779467345456|-3.1779467345456|-3.1779467345456|-3.1779467345456|-3.1893852685535|-3.2009836407331|-3.2127596108811|3.0373482687139|3.0373482687139|3.0373482687139|3.0373482687139|3.0373482687139|3.0373482687139|3.0373482687139|3.0373482687139|3.0373482687139|3.0373482687139|3.0373482687139|3.0373482687139|3.0373482687139|3.0373482687139|3.0373482687139|3.0373482687139|3.0373482687139|3.0373482687139|3.0373482687139|3.0373482687139|3.0373482687139|3.0373482687139|3.034831389549||||-3.2358965531917|-3.2358965531917|-3.2358965531917|-3.2482184056807|-3.3002427688758|-3.3408251991449|-3.355916816943|-3.3899076061702|-3.4093206498871|-3.4093206498871|-3.4093206498871|-3.4093206498871|-3.4093206498871|-3.4093206498871|-3.4175785618634|-3.4800872491036|-3.4886630379502||-3.4886630379502|-3.4886630379502|-3.4886630379502|-3.5012922776346|-3.5819913692612|3.3189740819783|3.3189740819783|3.3189740819783|3.3189740819783|3.3189740819783|3.3189740819783|3.3189740819783|3.3189740819783|3.3189740819783|-3.5482798599125|-3.5482798599125|-3.5482798599125|-3.5741997585165|-3.5833947110897|-3.5833947110897|-3.633771914986|-3.6533731412744|-3.6533731412744|-3.6533731412744|-3.6533731412744|-3.6533731412744|-3.6976367976771|3.427809371875|3.427809371875
07585|101138|/equities/jinduicheng|SHANGHAICOMP||8.5374837097082|8.0766489965556|-9.4290133485532|-9.4290133485532|-9.7211258156803|8.8246870294816|8.8246870294816|8.8246870294816|8.8246870294816|8.8246870294816|8.6785411057214|-9.6092702330213|-9.6092702330213|-9.8364111517382|9.1577780659175|9.1577780659175|9.1577780659175|9.1577780659175|9.1577780659175|9.1577780659175|9.1577780659175|9.1577780659175|9.1577780659175|9.1577780659175|9.1577780659175|9.1019756457515|9.0110835655207|-9.6073622928412||-9.6073622928412|-9.6073622928412|-9.6073622928412|-9.6073622928412|-9.6073622928412|-9.6073622928412|-9.6073622928412|-9.6073622928412|-9.6073622928412|-9.6259583617086|-9.7660651366837|-9.7761833580475|-9.7996477453953|-9.8122196071244|-9.8122196071244|-9.8774666645898|-9.8785386383256|-9.8785386383256|-9.938932504888|-9.9445456342879|-9.9445456342879|-10.002273435613|-10.063300179871|-10.063300179871|-10.108111327922|-10.175123737958|-10.222914694312|-10.296016744511|-10.319823333615|-10.319823333615|-10.319823333615|-10.346337572637|-10.346337572637|-10.346337572637|-10.346337572637|-10.346337572637|-10.409263363483|-10.429181671808|-10.482271135536|-10.482271135536|-10.482271135536|-10.482271135536|-10.482271135536|-10.482271135536|-10.482271135536|-10.482271135536|-10.482271135536|-10.482271135536|-10.482271135536|-10.482271135536|-10.655856331948|-10.708173973432|-10.920749221765|-11.055832742014|-11.218147090584|-11.509607954721|10.635680174216|10.635680174216|10.635680174216|10.635680174216|||||||10.635680174216|10.635680174216|10.635680174216|10.635680174216|10.635680174216|10.635680174216|10.635680174216|10.635680174216|10.635680174216|10.635680174216|10.549089245647|10.50319842615|10.50319842615|10.50319842615|10.50319842615|10.50319842615|10.50319842615|10.50319842615|10.377442193454|-11.827501528873|-11.827501528873|-11.827501528873|-11.827501528873|-11.827501528873|-11.827501528873|-11.827501528873|-11.827501528873|-12.005001325755|-12.328335147598|11.084681638494|11.084681638494|11.084681638494|11.084681638494|11.084681638494|11.084681638494|11.026064686672|11.026064686672|11.026064686672|11.02118248928|10.959092034106|10.844653001054|10.844653001054|10.844653001054|10.771800615793|10.771800615793|10.771800615793|10.771800615793|10.771800615793|10.771800615793|10.771800615793|10.771800615793|10.771800615793|10.771800615793|10.771800615793|10.771800615793|10.742079329996|10.742079329996|10.742079329996|10.742079329996|10.742079329996|10.742079329996|10.742079329996|10.71619963702|10.603844573925|10.603844573925|10.603844573925|10.603844573925|10.603844573925|10.603844573925|||10.603844573925|10.603844573925|10.603844573925|10.603844573925|10.591493742146|10.587215733173|-11.419653627118|-11.419653627118|-11.419653627118|-11.419653627118|-11.419653627118|-11.419653627118|-11.419653627118|-11.419653627118|-11.419653627118|-11.419653627118|-11.419653627118|-11.419653627118|-11.419653627118|-11.419653627118|-11.477393120351|-11.608317054106|-11.608317054106|-11.608317054106|-11.641653375908|-11.641653375908|-11.641653375908|-11.641653375908|-11.641653375908|-11.890831758956|-11.890831758956|-11.890831758956|-11.890831758956|-11.890831758956|-11.890831758956||||-11.890831758956|-11.890831758956|-11.890831758956|-11.890831758956|-11.890831758956|-11.890831758956|-11.890831758956|-11.890831758956|-11.890831758956|-11.890831758956|-11.890831758956|-11.890831758956|-11.890831758956|-11.890831758956|-11.89592393502|-11.923856147822|-11.923856147822||-12.072511532718|-12.072511532718|-12.072511532718|-12.072511532718|-12.230568518036|-12.324520073328|-12.414466974904|-12.504407959702|-12.58211976237|-12.807864285631|-12.807864285631|-12.839293428177|-12.924770827552|-13.094745842903|-13.470273141827|-13.741970094007|-13.853855539209|-14.001506303026|-14.290006927068|12.971841503819|12.971841503819|12.971841503819|12.971841503819|12.971841503819|12.971841503819|12.971841503819|12.971841503819|12.971841503819|12.971841503819
07586|1162088|/equities/jingjin-environmental-protection|SHANGHAICOMP||17.193715022526|17.193715022526|-19.678384797083|-19.678384797083|-19.678384797083|-19.927648986165|-20.101276888654|-20.239904605854|-20.239904605854|-20.239904605854|-20.239904605854|-20.239904605854|-20.239904605854|-20.653227606867|-21.042256521411|-21.042256521411|-21.606421866816|-21.606421866816|-21.606421866816|-21.606421866816|-21.606421866816|-21.606421866816|-21.606421866816|-21.661581055767|-22.045646155815|-22.314050953631|-22.497219479745|-22.497219479745||-22.497219479745|-22.497219479745|-22.497219479745|-22.497219479745|-22.497219479745|-22.497219479745|-22.497219479745|-22.604686962968|-22.746875907983|-23.027171550725|-23.027171550725|-23.027171550725|-23.027171550725|-23.027171550725|-23.027171550725|-23.027171550725|-23.027171550725|-23.175190857752|-23.299656792597|-23.852396351447|-24.172661629375|-24.4940692485|-24.700632260975|-24.718929295109|-24.718929295109|-25.074920871043|-25.08651984752|-25.08651984752|-25.08651984752|-25.08651984752|-25.08651984752|-25.215578540837|-25.339109284245|-25.339109284245|-25.499448057512|-25.499448057512|-25.499448057512|-25.499448057512|-25.499448057512|-25.499448057512|-25.499448057512|-25.499448057512|-25.499448057512|-26.247720555574|23.255431944955|23.255431944955|-25.317187842381|-25.317187842381|-25.317187842381|-25.609098285053|-25.826725469221|-25.826725469221|-26.365250784147|-26.538612054441|-26.794569199454|-27.059521243717|-27.447246072188|-27.610273252477|-27.962526306565|-28.061222752365|||||||-28.061222752365|-28.061222752365|-28.061222752365|-28.181388542039|-28.181388542039|-28.181388542039|-28.539875318588|-28.695824005723|-28.695824005723|-28.695824005723|-28.963138636085|-29.260154256261|-29.444615268086|-29.479572931235|-29.692706734284|-29.692706734284|-29.692706734284|-29.692706734284|-29.692706734284|-29.692706734284|-29.692706734284|-29.692706734284|-29.692706734284|-29.829674144965|-29.933525823202|-30.751696558624|-31.264107249213|-31.417896189108|-31.608465447694|-31.608465447694|29.235952708548|29.235952708548|29.235952708548|29.235952708548|29.235952708548|29.235952708548|29.235952708548|29.235952708548|29.067242494353|29.067242494353|29.067242494353|29.067242494353|29.067242494353|29.067242494353|29.067242494353|29.067242494353|29.067242494353|29.067242494353|29.067242494353|29.067242494353|29.067242494353|29.067242494353|29.067242494353|29.067242494353|29.067242494353|29.067242494353|29.028604047307|28.548562067262|28.548562067262|28.548562067262|28.548562067262|28.548562067262|28.548562067262|28.46117932875|28.220756081288|27.973617690079|27.581732173014|27.581732173014|27.581732173014|||27.446369271862|27.207632918476|26.845703119834|26.50244892394|-29.108907405915|-29.108907405915|-29.108907405915|-29.108907405915|-29.108907405915|-29.108907405915|-29.158961263191|-29.158961263191|-29.221622430496|-29.471246996646|-29.838052739838|26.991687441443|26.991687441443|26.991687441443|26.991687441443|26.991687441443|26.758069769069|26.758069769069|26.511188153342|26.36298744316|26.104437249027|26.104437249027|26.104437249027|26.104437249027|26.104437249027|26.104437249027|26.104437249027|26.104437249027|26.104437249027|26.104437249027|26.104437249027||||26.104437249027|25.998263457442|-28.426525783362|-28.426525783362|-28.957806587023|-29.213538288706|-29.213538288706|-29.213538288706|-29.213538288706|-29.213538288706|-29.213538288706|-29.213538288706|-29.228380962205|-29.228380962205|-29.285837034565|-29.285837034565|-29.285837034565||-29.710374889751|-29.940416082165|-30.136378069009|-30.136378069009|-30.230975649187|-30.394416302916|-30.539907316893|-30.861564482284|-31.161738436567|-31.665046824775|-31.665046824775|-31.81394093761|-32.159232796003|-32.159232796003|-32.159232796003|-32.159232796003|-32.170877974453|-32.170877974453|-32.170877974453|-32.170877974453|-32.170877974453|-32.170877974453|-32.170877974453|-32.170877974453|-32.170877974453|-32.170877974453|-32.170877974453|-32.170877974453|-32.170877974453
07587|942833|/equities/vgrass-fashion|SHANGHAICOMP||-10.74015806253|-10.74015806253|-10.74015806253|-10.854619747348|-11.509022136471|-11.886690824055|-12.118545603778|-12.389227540895|-12.389227540895|-12.389227540895|-12.389227540895|-12.389227540895|-12.389227540895|-12.916919186827|10.187747723487|10.187747723487|10.187747723487|10.187747723487|10.037497474779|9.082219338008|8.9818835222739|8.9818835222739|8.9818835222739|8.9818835222739|8.9818835222739|8.9818835222739|8.9590539652646|8.9590539652646||8.9550024016685|8.9550024016685|8.9550024016685|8.9550024016685|8.9550024016685|8.9550024016685|8.9550024016685|8.9550024016685|8.9550024016685|8.9550024016685|8.9550024016685|8.9550024016685|8.9550024016685|8.9550024016685|8.9550024016685|8.9550024016685|8.9550024016685|8.9550024016685|8.9550024016685|8.9550024016685|8.8761142077254|8.7956819867875|8.7902023368175|8.6191136100883|8.6056961810877|8.6056961810877|8.6012976654013|8.6012976654013|8.6012976654013|8.4397748849613|8.2853058600671|8.2420064899929|8.2029438296801|8.2029438296801|8.2029438296801|8.1613835043178|8.1613835043178|8.1613835043178|8.1613835043178|8.1613835043178|8.1613835043178|8.1613835043178|8.1613835043178|8.1613835043178|8.1613835043178|8.0937594513613|-8.9910599646917|-8.9910599646917|-8.9910599646917|-8.9910599646917|-9.1217333937079|-9.2091334849674|-9.2091334849674|-9.2091334849674|-9.2091334849674|-9.2295928034604|-9.424547464033|-9.4500520829581|-9.5506136289595|-9.6848296887297|||||||-9.6848296887297|-9.6848296887297|-9.6848296887297|-9.7573843363473|-9.7573843363473|-9.7573843363473|-9.7573843363473|-9.7573843363473|-9.7573843363473|-9.7573843363473|-9.7573843363473|-9.8328869821949|-9.8328869821949|-9.8328869821949|-9.8328869821949|-9.8328869821949|-9.8328869821949|-9.8328869821949|-9.8328869821949|-9.8328869821949|-9.8328869821949|-9.8328869821949|-9.8328869821949|-9.8328869821949|-9.8328869821949|-9.8843186698935|-10.067020398884|-10.122800224919|-10.21395183333|-10.21395183333|-10.266057075486|-10.306265119969|-10.306265119969|-10.306265119969|-10.366405173871|-10.386006272207|-10.402784520134|-10.500316122885|-10.584795240689|-10.905884164493|-11.125426603601|-11.247344613093|-11.247344613093|-11.247344613093|-11.247344613093|-11.247344613093|-11.267605278247|-11.309561117218|-11.356178769056|-11.390198876001|-11.523553982419|-11.662837442471|-11.698707987549|-11.806343000997|10.495276821133|10.495276821133|10.495276821133|10.495276821133|10.495276821133|10.495276821133|10.495276821133|10.422529684698|10.378365979367|10.090962235324|9.9616245342542|9.9466522759121|9.9466522759121|9.9466522759121|9.9466522759121|||9.9466522759121|9.9466522759121|9.9466522759121|9.9466522759121|9.9466522759121|9.9466522759121|9.9466522759121|9.9466522759121|9.9466522759121|9.9466522759121|9.9466522759121|9.9466522759121|9.9466522759121|9.9466522759121|9.9466522759121|9.9466522759121|9.9466522759121|9.9466522759121|9.9466522759121|9.9466522759121|9.9466522759121|9.9466522759121|9.9466522759121|9.9466522759121|9.9466522759121|9.9466522759121|9.9466522759121|9.9466522759121|9.9466522759121|9.8931355083438|9.8931355083438|9.8931355083438|9.8931355083438|9.7057061288591|9.1835623950689||||8.9938474795012|8.9938474795012|8.9938474795012|8.9938474795012|8.9938474795012|8.9938474795012|8.9938474795012|8.9938474795012|8.9938474795012|8.8759412391084|8.1893723166894|8.1893723166894|8.1328671494765|8.1328671494765|8.0781852448034|7.704650265646|-8.693671051381||-8.693671051381|-8.693671051381|-8.693671051381|-8.693671051381|-8.7490792977787|7.9679636420227|7.9679636420227|7.9679636420227|7.9679636420227|7.9679636420227|7.9679636420227|7.9679636420227|7.9679636420227|7.9679636420227|7.9679636420227|7.9679636420227|7.9679636420227|7.9679636420227|7.9679636420227|7.9679636420227|7.9679636420227|7.9679636420227|7.9679636420227|7.9679636420227|7.9679636420227|7.9679636420227|7.9679636420227|7.9305158656413|7.7329121246197
07588|1093913|/equities/jinhua-chunguang-a|SHANGHAICOMP||-11.090594880011|-11.090594880011|-11.453994239068|-12.488327040381|-13.402585416046|-13.420650646651|-14.05127866794|-14.717237881554|-14.717237881554|-14.717237881554|-14.717237881554|-14.717237881554|-15.159153068212|-16.854098819938|15.139641345896|15.139641345896|15.139641345896|15.139641345896|15.139641345896|15.139641345896|15.136628752025|15.136628752025|15.136628752025|15.136628752025|15.136628752025|15.136628752025|14.982920890685|14.946578402912||-16.256951678713|-16.256951678713|-16.256951678713|-16.256951678713|-16.256951678713|-16.256951678713|-16.256951678713|-16.256951678713|-16.256951678713|-16.256951678713|-16.256951678713|-16.40407908722|15.156060997828|15.156060997828|15.156060997828|15.156060997828|15.156060997828|15.156060997828|15.156060997828|15.156060997828|15.156060997828|15.156060997828|15.156060997828|15.142820730273|15.142820730273|15.142820730273|15.085302598279|15.085302598279|15.085302598279|14.913669858819|14.695744075649|14.691938124623|14.529931450912|14.402145969679|14.37682931932|14.208245984225|14.208245984225|-15.348660635875|-15.348660635875|-15.348660635875|-15.348660635875|-15.348660635875|-15.348660635875|-15.348660635875|-15.348660635875|-15.348660635875|-15.348660635875|-15.348660635875|-15.348660635875|-15.348660635875|-15.606289625087|-15.676433192269|-15.786924554509|-15.786924554509|-15.786924554509|-15.844916027566|-16.146573033355|-16.158414962581|-16.225461088608|-16.374933000715|||||||-16.374933000715|-16.374933000715|-16.467702914511|-16.572608636921|-16.572608636921|-16.572608636921|-16.572608636921|-16.572608636921|-16.572608636921|-16.572608636921|-16.665644031219|-16.665644031219|-16.665644031219|-16.665644031219|-16.665644031219|-16.665644031219|-16.665644031219|-16.665644031219|-16.665644031219|-16.665644031219|-16.665644031219|-16.665644031219|-16.665644031219|-16.665644031219|-16.665644031219|-16.86460469106|-17.012831783811|-17.012831783811|-17.012831783811|-17.012831783811|-17.012831783811|-17.012831783811|-17.036582588316|-17.036582588316|-17.085224892329|-17.085224892329|-17.221361294533|-17.338734828924|16.093841039071|16.093841039071|16.093841039071|16.093841039071|16.093841039071|16.093841039071|16.093841039071|16.093841039071|16.093841039071|16.093841039071|16.093841039071|16.093841039071|16.093841039071|16.051787507757|16.051787507757|16.051787507757|16.051787507757|16.051787507757|16.051787507757|15.994209329535|15.986205558786|15.986205558786|15.986205558786|15.864116647518|15.766240732181|15.63727290776|15.63727290776|15.035859295026|14.979992507869|14.979992507869|14.979992507869|||14.979992507869|14.979992507869|14.979992507869|14.979992507869|14.979992507869|14.905145784463|14.905145784463|14.905145784463|14.905145784463|14.905145784463|14.905145784463|14.905145784463|14.905145784463|14.905145784463|14.905145784463|14.905145784463|14.905145784463|14.615162580372|14.533795686254|-16.20146306601|-16.20146306601|-16.20146306601|-16.20146306601|-16.20146306601|-16.20146306601|-16.20146306601|-16.20146306601|-16.20146306601|-16.20146306601|-16.20146306601|-16.20146306601|-16.20146306601|-16.20146306601|-16.20146306601|-16.20146306601||||-16.20146306601|-16.20146306601|-16.20146306601|-16.20146306601|-16.20146306601|-16.20146306601|-16.20146306601|-16.384403637679|-16.495448354915|-16.579942866647|-16.759380787041|-16.929867975608|-17.26318644671|15.546047824925|15.546047824925|15.546047824925|-17.15241710431||-17.15241710431|-17.15241710431|-17.15241710431|-17.15241710431|-17.15241710431|-17.15241710431|-17.15241710431|-17.15241710431|-17.15241710431|-17.15241710431|-17.15241710431|-17.15241710431|-17.296317886504|-17.296317886504|-17.303725794991|-17.303725794991|16.070219450306|16.070219450306|16.070219450306|16.070219450306|16.070219450306|16.070219450306|16.070219450306|16.070219450306|16.070219450306|16.070219450306|16.070219450306|16.070219450306|16.070219450306
07589|994619|/equities/jinhui-liquor-co-ltd|SHANGHAICOMP||17.718083342105|-20.71532413298|-20.71532413298|-20.71532413298|-21.606471822594|-21.808858127433|-22.553731303567|-22.739296726202|-22.739296726202|-22.739296726202|-22.739296726202|-22.739296726202|-22.898663101169|-23.462959353098|-23.63519681134|-23.63519681134|-24.414107462192|-24.535628531498|-24.535628531498|-24.535628531498|-24.535628531498|-24.535628531498|-24.634587312321|-24.980096526256|-25.262808097719|-25.262808097719|-25.262808097719|-25.262808097719||-25.262808097719|-25.262808097719|-25.262808097719|-25.262808097719|-25.262808097719|-25.262808097719|-25.262808097719|-25.262808097719|-25.408676003217|-25.470750860372|-25.918055379831|-26.165062096873|-26.331854050105|-26.331854050105|-26.331854050105|-26.444386873649|-26.444386873649|-26.621541458155|-26.720045361017|-27.276717275485|-27.561978728499|-27.561978728499|-27.561978728499|-27.694412410453|-27.694412410453|-27.694412410453|-27.694412410453|-27.694412410453|-27.694412410453|-27.694412410453|-27.694412410453|-27.694412410453|-27.694412410453|-27.694412410453|-27.694412410453|-27.694412410453|-27.694412410453|-27.694412410453|-27.694412410453|-27.694412410453|-27.694412410453|-27.694412410453|-27.694412410453|-27.694412410453|-27.694412410453|-27.694412410453|-27.694412410453|-27.694412410453|-27.694412410453|-27.694412410453|-27.976569268654|-28.733410514671|-29.582122764409|27.001608287849|27.001608287849|27.001608287849|27.001608287849|27.001608287849|27.001608287849|27.001608287849|||||||27.001608287849|27.001608287849|27.001608287849|27.001608287849|27.001608287849|27.001608287849|27.001608287849|27.001608287849|27.001608287849|27.001608287849|27.001608287849|27.001608287849|27.001608287849|27.001608287849|27.001608287849|27.001608287849|27.001608287849|27.001608287849|25.285121082771|-27.185574009771|-27.185574009771|-27.185574009771|-27.185574009771|-27.185574009771|-27.185574009771|-27.185574009771|-27.185574009771|25.101941982551|25.101941982551|25.101941982551|25.101941982551|25.101941982551|25.101941982551|25.101941982551|25.101941982551|25.101941982551|25.101941982551|25.101941982551|25.101941982551|25.101941982551|24.974379662721|24.738875911353|24.738875911353|24.738875911353|24.003193905749|23.824104683043|23.427339015671|23.131487778236|-24.728778264012|-24.728778264012|-24.728778264012|-24.728778264012|23.159234163739|23.159234163739|23.159234163739|23.159234163739|23.159234163739|23.159234163739|23.159234163739|23.159234163739|23.159234163739|23.159234163739|23.159234163739|23.159234163739|23.159234163739|23.159234163739|23.159234163739|23.159234163739|23.159234163739|||23.159234163739|23.159234163739|23.159234163739|23.159234163739|22.785816534336|-24.73548609685|-24.73548609685|-24.73548609685|-24.73548609685|-24.831651549329|-24.953500488058|-25.176667242862|-25.711853377926|-25.906502901302|-25.948336480708|-26.165374092097|-26.286698123235|-26.286698123235|-26.286698123235|-26.286698123235|-26.286698123235|-26.286698123235|-26.286698123235|-26.286698123235|-26.286698123235|-26.286698123235|-26.55876343488|-26.55876343488|-26.916403269761|-27.021232734663|-27.021232734663|-27.021232734663|-27.021232734663|-27.021232734663|-27.021232734663||||-27.021232734663|-27.021232734663|-27.021232734663|-27.021232734663|-27.021232734663|-27.021232734663|-27.163036596491|-27.319484140822|-27.568316674176|-27.757736364931|-27.757736364931|-27.792484671904|-28.138872260333|-28.384303537211|-28.644225084342|-28.909561259324|-28.909561259324||-28.909561259324|-28.909561259324|-28.909561259324|-28.909561259324|-28.909561259324|-28.909561259324|-28.909561259324|-28.909561259324|-28.909561259324|-28.909561259324|-28.909561259324|-28.909561259324|26.409459679024|26.409459679024|26.409459679024|26.409459679024|26.409459679024|26.409459679024|26.409459679024|26.409459679024|26.409459679024|26.409459679024|26.409459679024|26.409459679024|26.409459679024|26.409459679024|26.409459679024|26.37846724474|26.37846724474
07590|100375|/equities/jinjian-cereal|SHANGHAICOMP||-6.3383928329301|-6.3383928329301|-6.3383928329301|-6.3383928329301|-6.5865475105524|-6.6256083037324|-6.6625785587566|-6.6625785587566|-6.6625785587566|-6.6625785587566|-6.6625785587566|-6.6625785587566|-6.6625785587566|-6.9150876467247|-7.0984306274541|-7.1704785756146|-7.306087459886|-7.347319512195|-7.3786540799189|-7.3786540799189|-7.3786540799189|-7.3786540799189|-7.4490599690597|-7.4995109834849|-7.5689109618005|-7.5689109618005|-7.5689109618005|-7.5689109618005||-7.5689109618005|-7.5689109618005|-7.5689109618005|-7.5689109618005|-7.5689109618005|-7.5689109618005|-7.5689109618005|-7.5689109618005|-7.5689109618005|-7.7054565277957|-7.752174042691|-7.7996378993869|-7.8501532978349|-7.9007259680754|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|7.379384439316|-7.8296738817571|-7.8963042049803|-7.9031155406544|-7.9524266556836|-7.9524266556836|||||||-7.9865853605378|-8.0339837667796|-8.1122041408059|-8.1376593308975|-8.1376593308975|-8.2140658914303|-8.3456287714348|-8.3530602421419|-8.3530602421419|-8.3606224552411|-8.3795803405199|-8.4784228114457|-8.5599140887096|-8.5921780097428|-8.5921780097428|-8.762420123147|-8.8326890394942|-8.9652100057355|-9.0607887871785|-9.1008770341921|-9.1954186619706|-9.3017949868942|-9.3017949868942|-9.3017949868942|-9.3017949868942|-9.371439435935|-9.5074130347073|-9.5074130347073|-9.5074130347073|-9.5471250537038|-9.6990275916126|8.6185324376623|8.6185324376623|8.6185324376623|8.6185324376623|8.6185324376623|8.6185324376623|8.6185324376623|8.1111472652798|7.8872717033169|7.8872717033169|7.8872717033169|7.8872717033169|7.6130804099795|7.4343043118402|7.4343043118402|7.4343043118402|7.4343043118402|7.4343043118402|7.4343043118402|7.2370047337131|7.2015023590286|7.2015023590286|7.2015023590286|7.2015023590286|7.0475684377152|7.0475684377152|7.0475684377152|7.0475684377152|7.0475684377152|6.9945203168081|-7.3398372538907|-7.3398372538907|-7.3398372538907|-7.3398372538907|-7.3398372538907|-7.3398372538907|-7.3398372538907|-7.3416454234506|||-7.3416454234506|-7.3416454234506|-7.3416454234506|-7.3416454234506|-7.3416454234506|-7.3416454234506|-7.3416454234506|-7.3416454234506|-7.3416454234506|-7.3416454234506|-7.3416454234506|-7.3416454234506|-7.3416454234506|-7.3416454234506|-7.3416454234506|-7.3416454234506|-7.3416454234506|-7.3416454234506|-7.3416454234506|-7.4262729396186|-7.4848717034232|-7.4848717034232|-7.4848717034232|-7.4848717034232|-7.5604128904223|-7.5887922784884|-7.6231024818508|-7.6434474606081|-7.6871635802106|-7.7266836028428|-7.7266836028428|-7.7852041832971|-7.7884956687566|-7.7884956687566|-7.7884956687566||||-7.7884956687566|-7.8088842332226|7.4094918410368|7.4094918410368|7.4094918410368|7.4094918410368|-7.7152090664986|-7.7152090664986|-7.7152090664986|-7.7196767193613|-7.7418628117042|-7.7581810311694|-7.7924233891587|-7.8060257410585|-7.844473041382|-7.8521924165515|-7.8522314848296||-7.8522314848296|-7.8522314848296|-7.8522314848296|-7.8522314848296|-7.8522314848296|-7.8522314848296|-7.8522314848296|-7.8730349079097|-7.8950388713374|-7.9131960127695|-7.9131960127695|-7.9479956068312|-7.9838838751354|-8.0114962623374|7.6620084435751|7.6620084435751|7.6620084435751|7.6620084435751|7.6620084435751|7.6620084435751|7.6620084435751|7.6620084435751|7.6620084435751|7.6620084435751|7.6620084435751|7.6620084435751|7.6620084435751|7.6620084435751|7.6620084435751
07591|1161401|/equities/jinko-power-technology-co-ltd|SHANGHAICOMP||-3.2510951777451|-3.2510951777451|-3.2510951777451|-3.2510951777451|-3.3845500306016|-3.4822779315186|-3.5509527809639|-3.5509527809639|-3.5509527809639|-3.5509527809639|-3.5509527809639|-3.5509527809639|-3.5509527809639|-3.6438364858119|3.3502398037061|3.3502398037061|3.3502398037061|3.3502398037061|3.3502398037061|3.3502398037061|3.3151873104345|3.3151873104345|3.3151873104345|3.3151873104345|3.3151873104345|3.3151873104345|3.3151873104345|-3.5409505130696||-3.5409505130696|-3.5409505130696|-3.5409505130696|-3.5855006776307|-3.5928684592007|-3.5928684592007|-3.5928684592007|-3.5928684592007|-3.6204093164601|-3.6424352664883|-3.6424352664883|-3.6424352664883|-3.6424352664883|-3.6424352664883|-3.6424352664883|-3.6424352664883|-3.6424352664883|-3.6424352664883|-3.6699280627497|-3.7121422696917|3.5265404718409|3.5265404718409|3.5265404718409|3.5265404718409|3.5265404718409|3.5265404718409|3.5265404718409|3.5265404718409|3.5265404718409|3.5265404718409|3.5265404718409|3.5265404718409|3.5265404718409|3.5061560755846|3.4735067559478|3.4717840493648|3.4717840493648|3.4717840493648|3.4717840493648|3.4717840493648|-3.6898487285602|-3.6898487285602|-3.6898487285602|-3.6898487285602|-3.6898487285602|-3.6898487285602|-3.6898487285602|-3.6898487285602|-3.6898487285602|-3.7264985724541|-3.7695044200917|-3.7695044200917|-3.8338938864624|-3.865437683414|-3.8910417390649|-3.9013005995929|-3.9013005995929|-3.9013005995929|-3.9013005995929|-3.9013005995929|||||||-3.9013005995929|-3.9013005995929|-3.9013005995929|-3.909628309331|-3.909628309331|-3.909628309331|-3.909628309331|-3.9551425394324|-3.9718250496418|-4.0031389376886|-4.0084877302654|-4.0666530055479|-4.0883988223786|-4.0883988223786|-4.1071098206568|-4.1671422224925|-4.1671422224925|-4.1671422224925|-4.1671422224925|-4.1671422224925|-4.1671422224925|-4.1671422224925|-4.1671422224925|-4.1979533455604|-4.1979533455604|-4.2855037209981|-4.5816707608428|-4.7579676572179|-4.7966082879512|-4.7966082879512|-4.7966082879512|-4.8128983520367|-4.855998094755|-4.8583313181197|-4.9109237408413|-4.9371375745947|-4.9462639166707|-4.9704745634817|-4.9704745634817|-4.9704745634817|-4.9704745634817|-4.9704745634817|-4.9704745634817|-4.9704745634817|-4.9704745634817|-4.9704745634817|-4.9704745634817|-4.9704745634817|-4.9704745634817|-4.9855274739556|-5.0011415550766|-5.0240458459388|4.7551033533708|4.7551033533708|4.7551033533708|4.7551033533708|4.7551033533708|4.7551033533708|4.7551033533708|4.7551033533708|4.7551033533708|4.7551033533708|4.7551033533708|4.7551033533708|4.7551033533708|4.7551033533708|4.7551033533708|4.7551033533708|4.7551033533708|||4.7551033533708|4.7551033533708|4.7551033533708|4.7551033533708|4.7551033533708|4.7551033533708|4.7551033533708|4.7551033533708|4.6862261071355|4.6035843176479|-4.9136267326459|-4.9136267326459|-4.9136267326459|-4.9136267326459|-4.9136267326459|-4.9136267326459|-4.9136267326459|-4.9136267326459|-4.9136267326459|-4.9136267326459|-4.9136267326459|-4.9136267326459|-4.9136267326459|-4.9136267326459|-4.9136267326459|-4.9136267326459|-4.9136267326459|-4.9136267326459|-4.9136267326459|-4.9136267326459|-4.9136267326459|-4.9136267326459|-4.9136267326459|-4.9136267326459|-4.9136267326459||||-4.9136267326459|-4.9136267326459|-4.9136267326459|-4.9136267326459|-4.9136267326459|-4.953474060494|-5.0294156248904|-5.0816147145319|-5.0816147145319|-5.0816147145319|-5.0816147145319|-5.0816147145319|-5.0816147145319|-5.0816147145319|-5.0816147145319|-5.0816147145319|-5.0816147145319||-5.1440161131805|-5.1689068104367|-5.1914283524742|-5.1914283524742|-5.2243647587289|-5.2809609055507|-5.3264824788087|-5.3264824788087|-5.3264824788087|-5.3268920806594|-5.3268920806594|-5.3346195431338|-5.3346195431338|-5.3801327515296|-5.4059665586541|-5.4059665586541|-5.4839095865735|-5.4839095865735|-5.5632328231079|-5.5819252551643|-5.6693616775504|-5.6836562367416|-5.6836562367416|-5.727695183931|-5.727695183931|-5.727695183931|-5.727695183931|-5.727695183931|-5.7902167693092
07592|101027|/equities/jinling-hotel|SHANGHAICOMP||-7.1928212465126|-7.1928212465126|-7.1928212465126|-7.5142460466843|-7.8336068658278|-7.8356741300607|-8.1057490630706|-8.4695785375092|-8.4695785375092|-8.4695785375092|-8.4695785375092|-8.4695785375092|-8.4695785375092|-8.9567537143996|7.8321503542266|7.8321503542266|7.8321503542266|7.8321503542266|-8.6980294159755|-8.6980294159755|-8.6980294159755|-8.6980294159755|-8.6980294159755|-8.6980294159755|-8.6980294159755|-8.6980294159755|-8.6980294159755|-8.6980294159755||-8.6980294159755|-8.6980294159755|-8.6980294159755|-8.8028103700064|-8.9742337190203|8.0938035754002|8.0938035754002|8.0938035754002|8.0938035754002|8.0938035754002|8.0938035754002|8.0938035754002|8.0938035754002|8.0938035754002|8.0938035754002|8.0938035754002|8.0938035754002|8.0938035754002|8.0938035754002|8.0938035754002|8.0938035754002|7.8408928742714|7.7962592878635|7.7962592878635|7.7962592878635|7.7962592878635|7.6509369350136|7.6509369350136|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.0328290759156|-8.1464764871674|-8.2366406430224|-8.3034897633636|-8.3994330640461|-8.4471476073427|-8.5357197915363|-8.6441333729743|-8.6618143671883|-8.7786826418652|-9.0546476362827|||||||-9.1546884229009|-9.1546884229009|-9.2307643018635|-9.2382895135183|-9.2382895135183|-9.2897663274627|-9.482587322121|-9.482587322121|-9.482587322121|-9.482587322121|-9.482587322121|-9.482587322121|-9.482587322121|-9.482587322121|-9.482587322121|-9.482587322121|-9.482587322121|-9.482587322121|-9.482587322121|-9.482587322121|-9.482587322121|-9.482587322121|-9.482587322121|-9.482587322121|-9.482587322121|-9.5684303536737|-9.6127001195842|-9.6246669987499|-9.7646300240423|-9.9768111886875|-10.093679077349|-10.180754483764|-10.238208305422|-10.238208305422|-10.238208305422|-10.238208305422|-10.288565277594|-10.434516773773|-10.508352131924|-10.894835572862|9.8092109308004|9.8092109308004|9.8092109308004|9.0385670248402|-9.2097758643319|-9.2097758643319|-9.2097758643319|-9.2097758643319|-9.2097758643319|-9.2097758643319|-9.2097758643319|-9.2097758643319|-9.2097758643319|-9.2097758643319|-9.2097758643319|-9.2097758643319|-9.2097758643319|-9.2097758643319|-9.2097758643319|-9.2097758643319|-9.2097758643319|-9.2097758643319|-9.2097758643319|-9.2097758643319|-9.2097758643319|-9.2275290878271|-9.2404647152086|-9.2404647152086|-9.2404647152086|||-9.4583965161783|-9.4583965161783|-9.4583965161783|-9.4583965161783|-9.4583965161783|-9.4583965161783|-9.4583965161783|-9.4583965161783|-9.4583965161783|-9.4583965161783|-9.4583965161783|-9.4583965161783|-9.4583965161783|-9.4583965161783|-9.4583965161783|-9.4583965161783|-9.4583965161783|-9.4583965161783|-9.4583965161783|-9.4583965161783|-9.6659963770423|-9.6841241931438|-9.6841241931438|-9.6841241931438|-9.8368047713703|-9.8461441162514|-9.8461441162514|-9.8461441162514|-9.8461441162514|-9.8461441162514|-9.9240494970136|-10.085610628531|-10.096579218267|-10.096579218267|-10.096579218267||||-10.096579218267|-10.096579218267|-10.096579218267|-10.096579218267|-10.673976792625|9.635209698234|9.635209698234|9.635209698234|9.635209698234|9.635209698234|9.635209698234|9.635209698234|-10.794818511765|-10.794818511765|-10.794818511765|-10.794818511765|-10.794818511765||-10.796524658681|-10.796524658681|-10.796524658681|-10.796524658681|-10.796524658681|-10.796524658681|-10.796524658681|-10.796524658681|-10.796524658681|-10.796524658681|-10.796524658681|-10.796524658681|-10.796524658681|-10.880027072166|9.8884418464232|9.8884418464232|9.8884418464232|9.8884418464232|9.8884418464232|9.8884418464232|9.8884418464232|9.8884418464232|9.7121578826428|9.6923979271253|9.6826313539308|9.6826313539308|9.6826313539308|9.6826313539308|9.6826313539308
07593|101022|/equities/datong-coal|SHANGHAICOMP||-12.855136117021|-12.855136117021|-12.855136117021|-12.855136117021|-12.855136117021|-12.855136117021|-12.855136117021|-12.855136117021|-12.855136117021|-12.855136117021|-12.855136117021|-12.855136117021|-12.855136117021|-12.926818327418|-13.226464329285|-13.295516131237|-13.636527638839|-13.636527638839|-13.636527638839|-13.636527638839|-13.636527638839|-13.636527638839|-13.636527638839|-13.636527638839|-13.636527638839|-13.636527638839|-13.636527638839|-13.636527638839||-13.636527638839|-13.877808152754|12.385938089624|12.385938089624|12.385938089624|12.385938089624|12.385938089624|12.385938089624|12.385938089624|12.385938089624|12.385938089624|12.385938089624|12.385938089624|12.197434952795|12.197434952795|12.197434952795|12.197434952795|12.197434952795|12.197434952795|12.197434952795|11.946594506435|11.748517155527|11.748517155527|11.748517155527|11.748517155527|11.386130412286|11.326292798164|11.326292798164|11.326292798164|11.326292798164|11.326292798164|11.326292798164|11.216435959209|11.087143406295|11.087143406295|10.898586542227|10.898586542227|10.898586542227|10.898586542227|10.898586542227|10.898586542227|10.898586542227|10.898586542227|10.898586542227|10.898586542227|10.898586542227|10.898586542227|10.898586542227|10.777318405684|10.687113356592|10.687113356592|10.687113356592|10.687113356592|10.507760746912|10.507760746912|10.507760746912|10.507760746912|10.507760746912|10.507760746912|10.507760746912|||||||10.507760746912|10.507760746912|10.507760746912|10.507760746912|10.507760746912|10.507760746912|10.507760746912|10.507760746912|10.507760746912|10.507760746912|10.223622568929|9.8936385850998|9.8936385850998|9.8936385850998|9.8936385850998|9.8936385850998|9.7684420573972|9.7684420573972|9.6516028497244|9.2056696783199|8.8312993988609|8.7414437383652|8.6377095449022|-9.3087898126686|-9.3087898126686|-9.3087898126686|-9.3087898126686|-9.3087898126686|-9.3941285843827|-9.3941285843827|-9.3941285843827|-9.5223653840994|-9.5248503208133|-9.5631668832537|-9.5703804523859|-9.5703804523859|-9.5703804523859|-9.5703804523859|-9.5703804523859|-9.5703804523859|-9.5703804523859|-9.5703804523859|-9.5703804523859|-9.5703804523859|-9.5703804523859|-9.5703804523859|-9.5703804523859|-9.5703804523859|-9.5703804523859|-9.7004229262044|-9.7224356925255|-9.7224356925255|-9.7860394358376|-9.8333769241681|9.1528154348935|9.1528154348935|9.1528154348935|9.1528154348935|9.1528154348935|9.0209063397078|9.0124765926707|9.0124765926707|8.8871969176783|8.7813294147401|8.6515377879899|8.6515377879899|8.6515377879899|-9.3639901800797|-9.3639901800797|||-9.5477665976071|-9.6636294871992|-9.7257742190648|-9.7257742190648|-9.7257742190648|-9.777526672713|-9.8078071894823|-9.8384887283211|-9.8384887283211|-9.8384887283211|-9.8384887283211|-10.003320330289|-10.016104909001|-10.016104909001|-10.016104909001|-10.17011623495|-10.29846297495|-10.316625237381|-10.370694928606|-10.599660879196|-10.76628987637|-10.96698864132|-11.133320894835|-11.178505331756|-11.178505331756|-11.178505331756|-11.178505331756|-11.178505331756|-11.178505331756|-11.178505331756|-11.178505331756|-11.178505331756|-11.178505331756|-11.178505331756|-11.414450387691||||-11.600165714341|-11.600165714341|-11.600165714341|-11.600165714341|-11.649319246689|-11.649319246689|-11.649319246689|-11.649319246689|-11.649319246689|-11.649319246689|-11.649319246689|-11.769243959232|-11.787955188511|-11.787955188511|-11.805618996987|-11.805618996987|-11.805618996987||-11.805618996987|-11.805618996987|-11.805618996987|-11.805618996987|-11.805618996987|-11.947925185433|-11.947925185433|-11.96880515336|-12.094227931223|-12.160343425904|-12.160343425904|-12.287048200142|-12.432831926889|-12.530368561818|-12.848187282432|-12.88084842289|-12.88084842289|-13.065387265821|12.020280247883|12.020280247883|12.020280247883|12.020280247883|12.020280247883|12.020280247883|12.020280247883|12.020280247883|12.020280247883|-12.889016050896|-12.889016050896
07594|1031312|/equities/jinneng-science|SHANGHAICOMP||5.4427655398704|-6.9243637735636|-6.9243637735636|-7.0898485376869|-7.4813329409977|-7.4813329409977|-7.4813329409977|-7.4813329409977|-7.4813329409977|-7.4813329409977|-7.4813329409977|-7.4813329409977|-7.4813329409977|-7.6542586961742|-7.8241766469739|-7.8290850075375|-8.1028723090104|-8.198747008952|-8.3402743272345|-8.4619717258392|-8.5171904716424|-8.521507915119|-8.521507915119|-8.521507915119|-8.521507915119|-8.521507915119|-8.521507915119|-8.521507915119||-8.521507915119|-8.521507915119|-8.521507915119|-8.6022306904303|-8.6063670035984|-8.645947370606|8.1719615380641|8.1719615380641|8.1719615380641|8.1719615380641|8.1719615380641|8.1719615380641|8.1719615380641|8.1719615380641|8.1719615380641|8.1719615380641|8.1719615380641|8.1719615380641|8.1719615380641|8.1719615380641|8.1719615380641|8.1719615380641|8.1719615380641|8.1719615380641|8.1719615380641|8.1632910217043|8.0867223770688|8.0867223770688|8.0867223770688|8.0158028637116|7.9625590680644|7.9532976246726|7.9532976246726|7.9532976246726|7.9192196635021|-8.4257591632074|-8.4257591632074|-8.4257591632074|-8.4257591632074|-8.4257591632074|-8.4257591632074|-8.4257591632074|-8.4257591632074|-8.4257591632074|-8.4257591632074|-8.4257591632074|-8.4257591632074|-8.4257591632074|-8.4257591632074|-8.4257591632074|-8.52815979536|-8.52815979536|-8.605345277563|-8.605345277563|-8.605345277563|-8.605345277563|-8.6409391082826|-8.679377096395|8.1456328332204|8.1456328332204|||||||8.1456328332204|8.1456328332204|8.1456328332204|8.1456328332204|8.1456328332204|8.1456328332204|8.1456328332204|8.1456328332204|8.1049788483595|8.1049788483595|8.0958831927053|8.0958831927053|8.0958831927053|8.0709809352812|8.0517054960386|8.0517054960386|8.0046723601173|7.9713024294985|7.8436694847889|-8.4732109285263|-8.4732109285263|-8.4732109285263|-8.4732109285263|-8.4732109285263|-8.4732109285263|-8.5096787056291|-8.5540877537555|-8.5656529219753|-8.6568360098873|-8.674818013407|-8.7031307996392|8.2492440929947|8.2492440929947|8.2492440929947|8.2492440929947|8.2492440929947|8.2492440929947|8.2492440929947|8.2492440929947|8.2492440929947|8.2492440929947|8.2492440929947|8.2492440929947|8.1563818974558|8.0744847362503|8.0744847362503|8.0372030844492|8.0372030844492|8.011883153483|8.011883153483|8.011883153483|7.9420928314491|7.8811215331748|7.8811215331748|7.8811215331748|7.8454287061728|7.8454287061728|7.8454287061728|7.8454287061728|7.8454287061728|7.8410848346803|7.8410848346803|7.7817610333863|7.7102903867765|7.6114333498262|7.5999258743152|7.5769274246172|-8.1374886312787|-8.1374886312787|||-8.2577652444116|-8.3630726326032|-8.4779804015252|-8.4779804015252|-8.4779804015252|-8.530533660793|-8.6194815782967|-8.6216459967762|-8.684606788122|-8.7201188378459|-8.7651325125304|-8.8076826269266|-8.8076826269266|-8.8076826269266|-8.8076826269266|-8.8440914876855|-8.8606574013936|-8.9014907534608|-8.9014907534608|-8.9705455762025|-9.0428283989292|-9.1202818449463|-9.1202818449463|-9.2047574846972|-9.3386191095499|-9.3545769812429|-9.4639745952646|-9.4960831273441|-9.5745370773082|-9.5925139149036|-9.5925139149036|-9.6724871186079|-9.6724871186079|-9.7216522989077|-9.8251691722651||||-9.9614937321503|-9.9614937321503|-9.9614937321503|-9.9805486484986|-10.018387031182|-10.274874580817|-10.342542762771|-10.342542762771|-10.342542762771|-10.342542762771|-10.342542762771|-10.342542762771|-10.342542762771|-10.342542762771|-10.342542762771|-10.342542762771|-10.342542762771||-10.342542762771|-10.342542762771|-10.342542762771|-10.342542762771|-10.354178813475|-10.354178813475|-10.354178813475|-10.354178813475|-10.354178813475|-10.354178813475|-10.354178813475|-10.354178813475|-10.354178813475|-10.354178813475|-10.354178813475|-10.354178813475|-10.419087307737|-10.626763230216|9.9055266014655|9.9055266014655|9.9055266014655|9.9055266014655|9.9055266014655|9.9055266014655|9.9055266014655|9.9055266014655|9.9055266014655|9.9055266014655|9.9055266014655
07595|100651|/equities/jinxi-axle|SHANGHAICOMP||-3.771552740035|-3.771552740035|-3.771552740035|-3.8328364276196|-4.0025960100255|-4.0349241841497|-4.0349241841497|-4.0349241841497|-4.0349241841497|-4.0349241841497|-4.0349241841497|-4.0349241841497|-4.0349241841497|-4.1293600785138|-4.2081780022385|-4.2585311406191|3.950458969701|3.950458969701|3.950458969701|3.950458969701|3.950458969701|3.950458969701|3.950458969701|3.950458969701|3.950458969701|3.950458969701|3.950458969701|3.950458969701||3.9334167651945|3.9334167651945|3.9334167651945|3.9334167651945|3.9334167651945|3.9334167651945|3.9334167651945|3.9334167651945|3.9334167651945|3.9334167651945|3.9334167651945|3.921574161297|3.907860038287|3.8648445844723|3.8548762906974|3.8548762906974|3.8548762906974|3.8548762906974|3.8548762906974|3.8548762906974|3.8548762906974|3.8548762906974|3.8548762906974|3.8548762906974|3.8548762906974|3.8548762906974|3.8548762906974|3.8548762906974|3.8548762906974|3.8326403950526|3.8073954772156|3.8073954772156|3.8026617446654|3.790179654306|3.7435329714813|3.7378503554858|3.7378503554858|3.7378503554858|3.7142781674638|3.7103090484689|3.6896284091715|3.6896284091715|3.6896284091715|3.6584758878024|3.6077510913513|-3.8623843949672|-3.8623843949672|-3.8623843949672|-3.8623843949672|-3.8623843949672|-3.9159826748499|-3.9399807445351|-3.992756352617|-4.0052848500165|-4.0347609434031|-4.0836233732328|-4.091201646488|-4.091201646488|-4.1338169452285|-4.1338169452285|||||||-4.1338169452285|-4.1338169452285|-4.1338169452285|-4.1338169452285|-4.1338169452285|-4.1338169452285|-4.1764632459851|-4.2076279040457|-4.2076279040457|-4.2076279040457|-4.2076279040457|-4.257919867423|-4.2635332028949|-4.2635332028949|-4.2635332028949|-4.2635332028949|-4.2635332028949|-4.2635332028949|-4.2635332028949|-4.2635332028949|-4.2635332028949|-4.2635332028949|-4.2635332028949|-4.2635332028949|-4.2635332028949|-4.2894814589381|-4.3733124709526|-4.384791663002|-4.3891089235081|-4.3891089235081|-4.3891089235081|-4.3891089235081|-4.4145654345368|-4.4228505188464|-4.4970562252997|-4.5322848992876|-4.5642053239138|-4.6446725916632|4.2621135050816|4.2621135050816|4.2621135050816|4.2621135050816|4.2621135050816|4.2621135050816|4.2621135050816|4.2621135050816|4.2621135050816|4.2621135050816|4.2621135050816|4.2621135050816|4.2621135050816|4.2621135050816|4.2621135050816|4.2621135050816|4.2621135050816|4.2621135050816|4.2621135050816|4.2490151518763|4.123905724307|4.11880734398|4.11880734398|4.11880734398|4.0542305093566|3.9669228242017|3.9304696637367|3.9266329957351|3.8834464173483|3.8834464173483|3.8834464173483|||3.8834464173483|3.8834464173483|3.8804960892121|3.8406852675173|3.8406852675173|3.8406852675173|3.8406852675173|3.8406852675173|3.8406852675173|3.8406852675173|3.8406852675173|3.8406852675173|3.8267705434691|3.8267705434691|3.8267705434691|3.8267705434691|3.8267705434691|3.8267705434691|3.8267705434691|3.8267705434691|3.8267705434691|3.8267705434691|3.8267705434691|3.8267705434691|3.8267705434691|3.7889069381738|3.7889069381738|3.7889069381738|3.7889069381738|3.7889069381738|3.7889069381738|3.7889069381738|3.7889069381738|3.7808667139236|3.7808667139236||||3.7808667139236|3.7808667139236|3.7808667139236|3.7808667139236|3.7808667139236|3.7808667139236|3.6970740640632|-3.9517646372924|-3.9517646372924|-3.9517646372924|-3.9517646372924|-3.9517646372924|-3.9517646372924|-3.9517646372924|-4.0091828969462|-4.0147336916186|-4.0147336916186||-4.0147336916186|-4.0147336916186|-4.0147336916186|-4.0147336916186|-4.0724818525554|-4.1272021595904|3.8674126009868|3.8674126009868|3.8674126009868|3.8674126009868|3.8674126009868|3.8674126009868|3.8674126009868|3.8674126009868|3.8674126009868|3.8674126009868|3.8674126009868|3.8674126009868|3.8674126009868|3.8674126009868|3.8674126009868|3.8674126009868|3.7960139094377|3.761126524716|3.7401405777196|3.7212163527514|3.7212163527514|3.7212163527514|3.7212163527514
07596|100435|/equities/jinyu-group|SHANGHAICOMP||-8.6432263915546|-8.6432263915546|-8.6432263915546|-8.6432263915546|-8.9730292762658|-9.0189216363586|-9.3715794073384|-9.6795327913807|-9.8896786281816|-9.8896786281816|-9.8896786281816|-9.8896786281816|-9.9396432847173|-10.355158749597|-10.555505182734|-10.555505182734|-10.873724311479|-10.873724311479|-10.873724311479|-10.873724311479|-10.873724311479|-10.873724311479|10.079775888134|10.079775888134|10.079775888134|10.079775888134|10.079775888134|10.079775888134||10.079775888134|10.079775888134|10.079775888134|10.079775888134|10.079775888134|10.079775888134|10.079775888134|10.079775888134|10.06176010965|10.06176010965|9.9569556116909|9.9410612715449|9.8856237876378|9.8718042360371|9.7558936528172|9.7230167187543|9.7230167187543|9.664954843357|9.664954843357|9.664954843357|9.6093941686714|9.5215489597413|9.4906100930211|9.4462331866155|9.3823252900306|9.3823252900306|9.3153618423877|9.2937347721985|9.234705588545|9.1124510205737|9.0188342108717|8.915014064217|8.915014064217|8.915014064217|8.915014064217|8.915014064217|8.915014064217|8.915014064217|8.915014064217|8.915014064217|8.7939044500991|8.7160052751616|8.6983387177869|8.6053764760145|-9.0597714982557|-9.0597714982557|-9.0597714982557|-9.1046560941567|-9.1046560941567|-9.1090629032839|-9.2778478123069|-9.3648304914236|-9.4803671809038|-9.6898526054842|-9.7579801629077|-9.7579801629077|-9.7579801629077|-9.7579801629077|-9.7579801629077|-9.8081428855761|||||||-9.8081428855761|-9.8081428855761|-9.8081428855761|-9.8081428855761|-9.8081428855761|-9.8081428855761|-9.8081428855761|-9.8081428855761|-9.8081428855761|-9.8081428855761|-9.8081428855761|-9.8081428855761|-9.8081428855761|-9.8081428855761|-9.8081428855761|-9.8990286621623|-9.8990286621623|-9.8990286621623|-9.8990286621623|-9.8990286621623|-9.8990286621623|-9.8990286621623|-9.8990286621623|-9.8990286621623|-9.8990286621623|-9.8990286621623|-10.017809527138|-10.140344241172|-10.252604063915|-10.39319988236|-10.39319988236|-10.39319988236|-10.39319988236|-10.39319988236|9.6360757734193|9.6360757734193|9.6360757734193|9.6360757734193|9.6360757734193|9.6360757734193|9.6360757734193|9.5391673573022|9.5391673573022|9.5039177497113|9.5039177497113|9.5039177497113|9.5039177497113|9.5039177497113|9.5039177497113|9.5039177497113|9.459908017393|-9.9562328741021|-9.9562328741021|-9.9562328741021|-9.9562328741021|-9.9562328741021|-9.9562328741021|-9.9562328741021|-9.9562328741021|-9.9562328741021|-9.9562328741021|-9.9562328741021|-9.9562328741021|-9.9562328741021|-9.9562328741021|-9.9562328741021|-9.9562328741021|-9.9562328741021|-9.9562328741021|||-10.160814329989|-10.360905008192|-10.493228149276|-10.509973390432|-10.509973390432|-10.636081756852|-10.827868741643|-10.956998723392|-10.956998723392|-11.02888710592|-11.165985876694|-11.356651101262|-11.361259075458|-11.361259075458|-11.361259075458|-11.361259075458|-11.361259075458|-11.361259075458|-11.361259075458|-11.361259075458|-11.401877097383|-11.401877097383|-11.401877097383|-11.401877097383|-11.401877097383|-11.401877097383|-11.401877097383|-11.401877097383|-11.401877097383|-11.401877097383|-11.401877097383|-11.401877097383|-11.401877097383|-11.401877097383|-11.401877097383||||-11.401877097383|-11.401877097383|-11.401877097383|-11.401877097383|-11.636529847533|-11.797382768474|-11.797382768474|-11.984313788769|10.804875244524|10.804875244524|10.804875244524|10.804875244524|10.804875244524|10.804875244524|10.804875244524|10.804875244524|10.804875244524||10.804875244524|10.745416815443|10.509351870928|-11.741478658122|-11.741478658122|-11.819541896325|-11.819541896325|-11.992824409782|-12.043138290312|-12.203899792227|-12.203899792227|-12.203899792227|-12.334333661964|-12.49703720297|11.282585563186|11.282585563186|11.282585563186|11.282585563186|11.282585563186|11.282585563186|11.282585563186|11.282585563186|11.282585563186|11.282585563186|11.173983721737|10.9153503783|10.9153503783|10.905945023724|10.779420509537
07597|101160|/equities/dragon-molybde|SHANGHAICOMP||-7.1014338354691|-7.1014338354691|-7.1014338354691|-7.5460377380168|-8.007819485324|-8.1475773118793|-8.4923081423242|-8.8475646470873|-9.2828495209844|-9.2856374255466|-9.2856374255466|-9.2856374255466|-9.4073754407353|-9.6987500563138|-10.19765431092|-10.19765431092|-10.681282908893|-10.889758541823|-10.969006718979|-10.969006718979|-10.969006718979|-10.969006718979|-10.969006718979|-11.059451674737|-11.207452643042|-11.207452643042|-11.207452643042|-11.207452643042||-11.207452643042|-11.207452643042|-11.207452643042|-11.207452643042|-11.207452643042|-11.207452643042|-11.207452643042|-11.448836604893|-11.643152228262|-12.082391358378|-12.274798830667|-12.274798830667|-12.274798830667|-12.274798830667|-12.274798830667|10.492779633245|10.492779633245|9.5635913853298|-10.991994725193|-10.991994725193|-10.991994725193|-10.991994725193|-11.144801489073|-11.144801489073|-11.144801489073|-11.352556775629|-11.467841120362|-11.670810751244|-11.670810751244|-11.670810751244|-11.670810751244|-11.670810751244|-11.670810751244|-11.670810751244|-11.795345310949|-11.98371670487|-12.2698856689|-12.2698856689|-12.2698856689|-12.282651037802|-12.283501089535|-12.587779191823|10.719389278815|10.719389278815|10.719389278815|10.719389278815|10.719389278815|10.719389278815|10.719389278815|10.305432936798|9.4043697750686|9.0109284410312|9.0109284410312|9.0109284410312|9.0109284410312|9.0109284410312|-10.163298493865|-10.163298493865|-10.243146774507|-10.243146774507|||||||-10.333144137566|-10.333144137566|-10.370159728996|-10.748511428824|9.721816591913|9.721816591913|9.721816591913|9.721816591913|9.721816591913|9.721816591913|9.721816591913|9.721816591913|9.721816591913|9.721816591913|9.721816591913|9.721816591913|9.721816591913|9.721816591913|-10.860349461259|-10.860349461259|-11.075944102276|-11.221906047383|-11.221906047383|-11.357538218016|-11.357538218016|-11.462265061797|-11.496438237695|-11.496438237695|-11.671042571099|-11.899491612151|-11.912767692887|-11.986994565586|-11.986994565586|-11.986994565586|-11.986994565586|-11.986994565586|-11.986994565586|-11.986994565586|-11.986994565586|-11.986994565586|-11.986994565586|-11.986994565586|-11.986994565586|-11.986994565586|-11.986994565586|-11.986994565586|-11.986994565586|-11.986994565586|-11.986994565586|11.034262518332|11.034262518332|11.034262518332|11.034262518332|11.034262518332|11.034262518332|11.034262518332|11.034262518332|11.034262518332|11.034262518332|11.034262518332|11.034262518332|11.034262518332|11.034262518332|11.034262518332|11.034262518332|11.034262518332|11.034262518332|11.034262518332|11.034262518332|||11.034262518332|11.034262518332|11.034262518332|11.034262518332|11.034262518332|11.034262518332|11.034262518332|10.88526792254|10.88526792254|10.88526792254|10.88526792254|10.88526792254|10.736408442545|9.81045391194|-11.097279217606|-11.097279217606|-11.108643428888|-11.283492715719|-11.328880954189|-11.533756706894|-11.60639664617|-11.809872008729|-11.809872008729|-11.852079922808|-11.998422577263|-12.005469218759|-12.20064153969|-12.20064153969|-12.562155115442|-12.562155115442|-12.562155115442|-12.562155115442|-12.562155115442|-12.62295030205|-12.886611340758||||-12.981234734055|-13.156028459097|-13.156028459097|-13.156028459097|-13.389476349646|-13.720529294339|-13.777255032159|-13.930283252505|-14.148647670511|-14.152542780606|-14.152542780606|-14.152542780606|-14.152542780606|-14.152542780606|-14.152542780606|-14.36949215859|-14.385989056732||-14.385989056732|-14.385989056732|-14.385989056732|-14.385989056732|-14.385989056732|-14.459431713053|-14.648813160733|-14.792482302902|-14.792482302902|-14.792482302902|-14.792482302902|-14.792482302902|-14.993313655057|-15.144792566474|-15.529213386306|-15.559991541234|-15.559991541234|-15.559991541234|-15.57937210029|-15.57937210029|-15.859858014248|-15.919842589853|-15.953158498868|-16.110731258508|-16.311705442265|-16.311705442265|-16.440783867125|-16.581981589269|-16.786646924495
07598|100425|/equities/jinzhou-port|SHANGHAICOMP||-2.5863852192615|-2.5863852192615|-2.5863852192615|-2.6415392877498|-2.7433768380393|-2.8020853983815|2.5389285478956|2.5389285478956|2.5389285478956|2.5389285478956|-2.7390678756324|-2.7390678756324|-2.7390678756324|-2.7989643936783|-2.8700795003698|-2.8700795003698|-2.9439771648829|-2.9577524128429|-2.9629125435371|-2.9629125435371|-2.9629125435371|-2.9629125435371|-2.9797732021638|-2.9797732021638|-2.9797732021638|-2.9797732021638|-2.9797732021638|-2.9797732021638||-2.9797732021638|-2.9797732021638|-2.9797732021638|-2.994192457445|-3.0324361724407|-3.0516494447251|-3.0516494447251|-3.0796105259281|-3.0867645656368|-3.0867645656368|-3.0867645656368|-3.0867645656368|-3.0867645656368|-3.0867645656368|-3.0867645656368|-3.1269605993453|-3.1440871717537|-3.1440871717537|-3.1472865676085|-3.1472865676085|-3.1472865676085|-3.1472865676085|-3.1553184164012|-3.1642426928375|-3.1891585412393|-3.2218428124731|-3.2276031429839|-3.2459993714089|-3.2459993714089|-3.2459993714089|-3.2459993714089|-3.2459993714089|-3.2459993714089|-3.2459993714089|-3.2459993714089|-3.2459993714089|-3.2459993714089|-3.2459993714089|-3.2459993714089|-3.2583326005634|-3.2583326005634|-3.2764806773593|-3.3149785229817|-3.3413537138798|-3.3413537138798|-3.3413537138798|-3.3413537138798|-3.3413537138798|-3.3413537138798|-3.3453930477409|-3.4198811297183|-3.4909790097083|3.0664640714885|3.0664640714885|3.0664640714885|3.0664640714885|3.0664640714885|3.0664640714885|3.0664640714885|3.0664640714885|||||||3.03718228364|3.024486804537|3.024486804537|3.024486804537|3.024486804537|3.024486804537|3.024486804537|3.024486804537|2.9829745021519|2.9829745021519|2.9829745021519|2.9829745021519|2.9829745021519|2.9829745021519|2.9829745021519|2.9829745021519|2.9674376120608|2.9674376120608|2.9310344760622|-3.2868208505761|-3.2868208505761|-3.315389295541|-3.315389295541|-3.315389295541|-3.315389295541|-3.315389295541|3.0944963797285|3.0944963797285|3.0944963797285|3.0944963797285|3.0944963797285|3.0944963797285|3.0944963797285|3.0944963797285|3.0944963797285|3.0944963797285|3.0944963797285|3.0944963797285|3.0944963797285|3.0944963797285|3.0944963797285|3.0944963797285|3.0944963797285|3.0944963797285|3.021107089117|3.010674409949|2.9735272249504|2.9544746567722|2.9305274144274|-3.0864519325381|-3.0864519325381|-3.0864519325381|-3.0864519325381|-3.0864519325381|-3.0864519325381|-3.0864519325381|-3.0864519325381|-3.0864519325381|-3.0864519325381|-3.0864519325381|-3.0864519325381|-3.0864519325381|-3.0864519325381|-3.0864519325381|-3.0864519325381|-3.0864519325381|-3.0864519325381|-3.0864519325381|-3.0864519325381|||-3.1327243345187|-3.1685825737766|-3.203055683648|-3.203055683648|-3.203055683648|-3.2211729860696|-3.2429699871709|-3.2571888868202|-3.2615760634287|-3.2615760634287|-3.2615760634287|-3.2800845249873|-3.3256495776421|-3.3345395645823|-3.3345395645823|-3.3345395645823|-3.348377435442|-3.372688050913|-3.372688050913|-3.3763199998793|-3.4303554510471|-3.496506065726|-3.5108897634013|-3.5108897634013|-3.5108897634013|-3.5108897634013|-3.5108897634013|-3.5108897634013|-3.5108897634013|-3.5108897634013|-3.5108897634013|-3.5108897634013|-3.5108897634013|-3.5108897634013|-3.5108897634013||||-3.5108897634013|-3.5108897634013|-3.5108897634013|-3.5159886487837|-3.5360985076554|-3.621776187434|-3.6236401531588|-3.6520430584956|-3.6520430584956|-3.6520430584956|-3.6520430584956|-3.6595652055742|-3.6595652055742|-3.6595652055742|-3.7084059000017|-3.7176730500329|-3.8185256837329||-3.8478405944551|-3.8478405944551|-3.8478405944551|-3.8781561047992|-3.9573956894832|-4.0382045801722|-4.0382045801722|-4.1130050747751|-4.2077833909854|3.5720030850841|3.5720030850841|3.5720030850841|3.5720030850841|3.5720030850841|3.5306828456987|3.5306828456987|3.5129808538345|3.424423203776|3.3593590368934|3.2803988445807|3.2475365248127|3.2475365248127|3.2475365248127|3.2475365248127|3.2475365248127|3.2475365248127|3.2475365248127|3.2475365248127|3.2475365248127
07599|101203|/equities/jinzhou-port-b|SHANGHAICOMP||0.16387050156632|0.16387050156632|0.16387050156632|0.16387050156632|0.16387050156632|0.163114932838|0.163114932838|0.163114932838|0.163114932838|0.16262770103407|0.16262041558015|-0.17827478066462|-0.17827478066462|-0.17827478066462|-0.17827478066462|-0.17827478066462|-0.17934930913602|-0.17934930913602|-0.17934930913602|-0.17934930913602|-0.17934930913602|-0.17934930913602|-0.17934930913602|-0.17934930913602|-0.17934930913602|-0.17934930913602|-0.17934930913602|-0.17934930913602||-0.17934930913602|-0.17934930913602|-0.17934930913602|-0.18133256411061|-0.18359173972856|-0.18489720834198|-0.18489720834198|-0.18527467894225|-0.18702741930517|-0.18768816830238|-0.18768816830238|-0.18862266001242|-0.18862266001242|-0.18862266001242|-0.18862266001242|-0.18862266001242|-0.19113628794902|-0.19376253673493|-0.19606948438683|-0.19668832193259|-0.19682035176228|-0.19768928105379|-0.19971031905043|-0.20136531389365|-0.20136531389365|-0.20136531389365|-0.20357257317183|-0.20402507942779|-0.20425317883324|-0.20425317883324|-0.20474003451641|-0.20474003451641|-0.20474003451641|-0.20474003451641|-0.20474003451641|-0.20474003451641|-0.20474003451641|-0.20474003451641|-0.20474003451641|-0.20474003451641|-0.20474003451641|-0.20474003451641|-0.20474003451641|-0.20474003451641|-0.2057215885256|-0.2057215885256|-0.2057215885256|-0.2057215885256|-0.2057215885256|-0.20702399240979|-0.21080443844804|-0.21194937560966|-0.21433263392371|-0.21596521024957|-0.21596521024957|-0.21596521024957|-0.21596521024957|-0.21596521024957|-0.21596521024957|-0.21773322666369|||||||-0.21773322666369|-0.21773322666369|-0.21773322666369|-0.21773322666369|-0.21773322666369|-0.21773322666369|-0.21773322666369|-0.21773322666369|-0.21773322666369|-0.21773322666369|-0.21773322666369|-0.21773322666369|-0.22092581534477|-0.22119534423055|-0.22202511073633|-0.22202511073633|-0.2233612332243|-0.22497474977413|-0.22497474977413|-0.22497474977413|-0.22497474977413|-0.22627403269235|-0.22627403269235|-0.22627403269235|-0.22627403269235|-0.22627403269235|-0.22627403269235|-0.22627403269235|-0.23002670020994|0.21721360557011|0.21721360557011|0.21721360557011|0.21721360557011|0.21721360557011|0.21721360557011|0.21721360557011|0.21721360557011|0.21721360557011|0.21721360557011|0.21721360557011|0.21721360557011|0.21721360557011|0.21721360557011|0.21721360557011|0.21229457607155|0.21229457607155|-0.22366664398876|-0.22366664398876|-0.22366664398876|-0.22366664398876|-0.22366664398876|-0.22366664398876|-0.22366664398876|-0.22366664398876|-0.22366664398876|-0.22366664398876|-0.22366664398876|-0.22366664398876|-0.22366664398876|-0.22366664398876|-0.22366664398876|-0.22366664398876|-0.22366664398876|-0.22366664398876|-0.22366664398876|-0.22457405250566|-0.22486006050525|-0.2272778481701|-0.2272778481701|||-0.23219761340255|-0.23505290364152|-0.23716989396818|-0.23741344195466|-0.23741344195466|-0.23751493192228|-0.24262769378459|-0.24625299961739|-0.2490033327029|-0.24909052786095|-0.24909052786095|-0.25143391403736|-0.25414666569488|-0.25414666569488|-0.25414666569488|-0.25916872162825|-0.25916872162825|-0.26037496683046|-0.26037496683046|-0.26095058130684|-0.26095058130684|-0.26325379986531|-0.26325379986531|-0.26511533397177|-0.26829479621229|-0.27004978045686|-0.27327753586751|-0.27407458899217|-0.27407458899217|-0.27407458899217|-0.27407458899217|-0.27407458899217|-0.27407458899217|-0.27407458899217|-0.27407458899217||||-0.27407458899217|-0.27407458899217|-0.27407458899217|-0.27458288302904|-0.27492542819718|-0.27830604001923|-0.27906225439623|-0.27929708897676|-0.27929708897676|-0.27929708897676|-0.27929708897676|-0.27929708897676|-0.27929708897676|-0.27929708897676|-0.27929708897676|-0.28088977102205|-0.28088977102205||-0.28088977102205|-0.28088977102205|-0.28088977102205|-0.28137752484133|0.26668219404598|0.26668219404598|0.26668219404598|0.26668219404598|0.26668219404598|0.26668219404598|0.26668219404598|0.26668219404598|0.26668219404598|0.26570243291479|0.26494112389713|0.26494112389713|0.26494112389713|0.26494112389713|0.26477209330285|0.26477209330285|0.26477209330285|0.26477209330285|0.26477209330285|0.26477209330285|0.26477209330285|0.26477209330285|0.26477209330285|0.26477209330285|0.26477209330285
07600|101136|/equities/jishi-media|SHANGHAICOMP||-1.7384584943107|-1.7384584943107|-1.7384584943107|-1.7960650501043|-1.8065617088661|-1.8065617088661|-1.8289226714616|-1.8289226714616|-1.8289226714616|-1.8289226714616|-1.8289226714616|-1.8289226714616|-1.8289226714616|-1.8543585808018|-1.9059539670126|-1.9071710898232|-1.9490789653804|-1.9723100200788|-2.0068769855312|-2.0068769855312|-2.0068769855312|-2.0068769855312|-2.0068769855312|-2.0068769855312|-2.0068769855312|-2.0068769855312|-2.0068769855312|-2.0068769855312||-2.0068769855312|-2.0068769855312|-2.0081966765514|-2.0435519160817|-2.0900576249306|-2.181730715825|-2.2513674413648|-2.292074922664|-2.347305447904|-2.3631173052697|-2.3850829574685|-2.3850829574685|-2.4034949493152|-2.4034949493152|-2.4034949493152|-2.4283276478165|-2.4393550897962|-2.4393550897962|-2.477634477827|-2.477634477827|-2.477634477827|-2.477634477827|2.1057209422763|2.1057209422763|2.1057209422763|2.0952455523473|1.983050532127|1.9145007210579|1.855556350903|1.8333959512758|1.8292516571836|1.8292516571836|1.8292516571836|1.8292516571836|1.8292516571836|1.8292516571836|1.8292516571836|1.8292516571836|1.7991484294485|-1.9275007824688|-1.9275007824688|-1.9275007824688|-1.9275007824688|-1.9275007824688|-1.9275007824688|-1.9275007824688|-1.9275007824688|-1.9275007824688|-1.9275007824688|-1.9275007824688|-1.9305976860356|-1.9305976860356|-1.9305976860356|-1.9573307691494|-1.9725897376714|-2.0017663577064|-2.0056811413386|-2.0056811413386|-2.0056811413386|-2.0056811413386|||||||-2.0168679379996|-2.0304088221189|-2.0393431436349|-2.0520479426703|-2.0597505390302|-2.0597505390302|-2.0708340008674|-2.0713998868654|-2.0713998868654|-2.0781480459752|-2.0781480459752|-2.0896089505688|-2.1131123848271|-2.1131123848271|-2.1131123848271|1.9094240601153|1.9094240601153|1.9094240601153|1.9094240601153|1.9094240601153|1.9094240601153|1.9094240601153|1.9094240601153|1.9094240601153|1.9094240601153|1.9094240601153|1.9094240601153|1.9094240601153|1.9094240601153|1.9094240601153|1.9094240601153|1.9094240601153|1.9094240601153|1.9094240601153|1.9094240601153|1.9094240601153|1.9094240601153|1.9094240601153|1.9061407978264|1.9061407978264|1.8907120023532|1.8813110985338|1.8813110985338|1.8559012322491|1.8319768205182|1.8319768205182|1.8155297388519|1.8061441900426|-1.9462661898239|-1.9462661898239|-1.9462661898239|-1.9462661898239|-1.9462661898239|-1.9462661898239|-1.9462661898239|-1.9462661898239|-1.9469624069116|-1.9577360315215|-1.963624683561|-1.963624683561|-1.9812496674746|-1.9961107101816|-1.9961107101816|-1.9964686815001|-1.9964686815001|-1.9964686815001|-2.0166318288619|-2.0345909453294|-2.058989932897|||-2.0927487856816|-2.0927487856816|-2.0927487856816|-2.0927487856816|-2.0927487856816|-2.0927487856816|-2.0927487856816|-2.0927487856816|-2.0927487856816|-2.0927487856816|-2.0927487856816|-2.0927487856816|-2.0927487856816|-2.0927487856816|-2.0927487856816|-2.0927487856816|-2.0927487856816|-2.0927487856816|-2.0927487856816|-2.1136097054427|-2.1623441224567|-2.2192712829369|-2.2875236323429|-2.349470673993|2.0702686585384|2.0702686585384|2.0702686585384|2.0702686585384|2.0702686585384|2.0702686585384|2.0702686585384|2.0258540353728|2.0258417851543|2.0258417851543|2.0258417851543||||2.0258417851543|2.0258417851543|2.0258417851543|2.0258417851543|2.0258417851543|2.0258417851543|2.0258417851543|2.0258417851543|2.0258417851543|2.0258417851543|2.0258417851543|2.0258417851543|2.0175860842099|2.0175860842099|2.0175860842099|2.0175860842099|2.0175860842099||2.0175860842099|2.0129849042527|2.0129849042527|2.0129849042527|2.0129849042527|2.0129849042527|1.9960943290516|1.98288257353|1.9793139456874|1.9653488131768|1.9603607955806|1.9603607955806|1.9603607955806|1.9603607955806|1.9603607955806|1.9603607955806|1.9603607955806|1.9603607955806|1.9603607955806|1.9603607955806|1.9603607955806|1.9603607955806|1.9603607955806|1.9603607955806|1.9141175465874|1.9141175465874|1.9141175465874|1.9141175465874|1.9141175465874
07601|101090|/equities/joeone|SHANGHAICOMP||-10.727224838753|-10.727224838753|-10.802252536963|-10.802252536963|-11.749725030473|-12.329202511185|10.599009187288|10.599009187288|10.599009187288|10.599009187288|10.599009187288|10.599009187288|10.599009187288|10.599009187288|10.599009187288|9.4264724356706|-10.630362924135|-10.630362924135|-10.630362924135|-10.630362924135|-10.630362924135|-10.630362924135|-10.630362924135|-10.630362924135|-10.630362924135|-10.630362924135|-10.630362924135|-10.630362924135||-10.630362924135|-10.630362924135|9.8785015887645|9.8785015887645|9.8785015887645|9.8785015887645|9.8785015887645|9.8785015887645|9.8785015887645|9.8785015887645|9.8785015887645|9.8785015887645|9.8785015887645|9.8785015887645|9.8785015887645|9.8785015887645|9.8785015887645|9.8785015887645|9.8785015887645|9.8785015887645|9.8785015887645|9.8785015887645|9.8785015887645|9.8785015887645|9.8785015887645|9.8785015887645|9.8785015887645|9.7461130692592|9.7140143264257|9.560571126245|9.5423015268892|9.4790757448401|9.4790757448401|9.33730637044|9.2693714176012|9.2693714176012|9.2693714176012|9.2693714176012|9.2518167714515|9.2518167714515|9.2198972265708|9.2198972265708|9.1643587234726|9.1643587234726|9.1643587234726|9.1059547666169|-10.126668218163|-10.126668218163|-10.126668218163|-10.126668218163|-10.263520350486|-10.32113405337|-10.337474133116|-10.337474133116|-10.337474133116|-10.35663840676|-10.420709211569|-10.475232052517|-10.521781791004|-10.521781791004|||||||-10.521781791004|-10.521781791004|-10.57054282853|-10.57054282853|-10.57054282853|-10.57054282853|-10.69060338017|-10.803271069816|-10.803271069816|-10.803271069816|-10.803271069816|-10.829899785718|-10.829899785718|-10.829899785718|-10.829899785718|-10.829899785718|-10.829899785718|-10.829899785718|-10.829899785718|-10.829899785718|-10.829899785718|-10.829899785718|-10.829899785718|-10.829899785718|-10.829899785718|-10.960999168512|-11.033332786689|-11.220369349729|-11.283703647409|-11.283703647409|-11.283703647409|-11.283703647409|-11.283703647409|-11.283703647409|-11.283703647409|-11.283703647409|-11.343560044803|-11.390066695255|-11.606740713166|-11.712489657984|-11.72895756266|-11.72895756266|-11.72895756266|-11.72895756266|-11.72895756266|-11.72895756266|-11.72895756266|-11.72895756266|-11.72895756266|-11.799952883427|-11.906614403929|10.820376069952|10.820376069952|10.820376069952|10.820376069952|10.820376069952|10.820376069952|10.820376069952|10.820376069952|10.820376069952|10.820376069952|10.787084587866|10.730093753398|10.721575984727|10.721575984727|10.721575984727|10.721575984727|10.721575984727|10.721575984727|||10.721575984727|10.721575984727|10.721575984727|10.721575984727|10.721575984727|10.721575984727|10.721575984727|10.721575984727|10.721575984727|10.721575984727|10.721575984727|10.721575984727|10.721575984727|10.721575984727|10.721575984727|10.721575984727|10.721575984727|10.721575984727|10.721575984727|10.721575984727|10.721575984727|10.721575984727|10.721575984727|10.721575984727|10.721575984727|10.721575984727|10.721575984727|10.721575984727|10.335640228866|9.8058538257834|9.8058538257834|9.8058538257834|9.8058538257834|9.8058538257834|9.6792817446652||||-10.907839429086|-10.907839429086|-10.907839429086|-10.907839429086|-10.907839429086|-11.011488053208|-11.094580058707|-11.094580058707|-11.094580058707|-11.094580058707|-11.094580058707|-11.094580058707|-11.094580058707|-11.094580058707|-11.153185561426|-11.153185561426|-11.317428486356||-11.533809230072|-11.699232575345|-11.71081378399|-11.835348578941|-11.850910473278|-11.850910473278|-11.850910473278|-12.073789438065|-12.133099379867|-12.134999717127|-12.134999717127|-12.463332508285|-12.5093246307|-12.5093246307|-12.5093246307|-12.739249371381|-12.958610639408|-13.117900699857|-13.406001137896|-13.568396849892|-13.568396849892|-13.778774203483|11.9022539113|11.9022539113|10.754171050702|9.8174123908796|8.8271248766358|7.9973613894179|7.8108962750043
07602|100578|/equities/joincare|SHANGHAICOMP/EMCONSGROWTH||10.580706575813|10.388008857978|-11.598811385805|-11.598811385805|-11.743123528885|-11.835137417501|-11.984041322807|-12.175262421393|-12.175262421393|-12.175262421393|-12.175262421393|-12.175262421393|-12.175262421393|-12.309736430671|-12.445785849215|-12.445785849215|-12.878536265221|-12.878536265221|-12.878536265221|-12.878536265221|-12.878536265221|-12.888373791207|12.007821688921|12.007821688921|12.007821688921|12.007821688921|12.007821688921|12.007821688921||12.007821688921|12.007821688921|12.007821688921|12.007821688921|12.007821688921|12.007821688921|12.007821688921|12.007821688921|12.007821688921|12.007821688921|12.007821688921|12.007821688921|11.862024238674|11.795251808752|11.795251808752|11.795251808752|11.795251808752|11.795251808752|11.795251808752|11.795251808752|11.795251808752|11.795251808752|11.795251808752|11.795251808752|11.795251808752|11.795251808752|11.595280128706|11.551148304218|11.551148304218|11.448497702539|11.289750060255|11.289750060255|11.278912301634|11.278912301634|11.278912301634|11.278912301634|11.278912301634|11.278912301634|11.259347169239|11.165941733606|11.116046078213|11.068939826233|10.926044567142|-11.904210237685|-11.904210237685|-11.904210237685|-11.904210237685|-12.304677437879|-12.466308539816|11.784054106432|11.784054106432|11.784054106432|11.784054106432|11.784054106432|11.784054106432|11.784054106432|11.784054106432|11.784054106432|11.784054106432|11.784054106432|||||||11.784054106432|11.641726725585|11.592474347228|11.487193617417|11.356713317322|11.356713317322|11.356713317322|11.324126003503|11.254584098656|-12.020305598309|-12.020305598309|-12.020305598309|-12.020305598309|-12.020305598309|-12.020305598309|-12.041506916884|-12.041506916884|-12.041506916884|-12.041506916884|-12.041506916884|-12.041506916884|-12.041506916884|-12.041506916884|-12.041506916884|-12.041506916884|-12.041506916884|-12.041506916884|-12.041506916884|-12.17722946472|-12.327056297513|-12.327056297513|-12.327056297513|-12.327056297513|-12.327056297513|-12.460062487094|-12.499514084358|-12.526252252696|-12.526252252696|-13.032502473325|12.058973959339|12.058973959339|12.058973959339|12.058973959339|12.058973959339|12.058973959339|-12.869816376758|-12.869816376758|-12.869816376758|-12.869816376758|-12.869816376758|-12.983684621467|-13.012304336956|-13.012304336956|-13.012304336956|-13.186449350175|-13.210499354266|-13.272220739681|-13.282175419042|-13.282175419042|-13.282175419042|-13.311861803476|12.597235016532|12.597235016532|12.597235016532|12.597235016532|12.597235016532|12.597235016532|12.597235016532|12.597235016532|||12.597235016532|12.597235016532|12.597235016532|12.597235016532|12.597235016532|12.597235016532|12.597235016532|12.597235016532|12.597235016532|12.597235016532|12.597235016532|12.597235016532|12.597235016532|12.597235016532|12.597235016532|12.597235016532|12.59470585155|12.563006065151|12.47384569812|-13.707315662691|-13.707315662691|-13.707315662691|-13.707315662691|-13.707315662691|-13.707315662691|-13.707315662691|-13.707315662691|-13.707315662691|-13.707315662691|-13.745093894079|-13.745093894079|-13.745093894079|-13.745093894079|-13.745093894079|-13.745093894079||||-13.745093894079|-13.745093894079|-13.745093894079|-13.83121524925|12.814289837073|12.814289837073|12.814289837073|12.814289837073|12.814289837073|12.814289837073|12.814289837073|12.814289837073|12.814289837073|12.814289837073|12.814289837073|12.567544227387|12.264494001363||12.133078088847|12.133078088847|12.062237019968|12.062237019968|12.062237019968|12.062237019968|12.062237019968|12.062237019968|12.062237019968|12.062237019968|12.062237019968|12.062237019968|12.062237019968|12.062237019968|12.062237019968|12.062237019968|12.062237019968|12.062237019968|12.062237019968|12.062237019968|12.062237019968|12.062237019968|12.062237019968|12.062237019968|12.062237019968|11.902485842652|11.845448900653|11.845448900653|11.845448900653
07603|1043300|/equities/joinn-laboratories-china|SHANGHAICOMP||-17.931689311817|-17.931689311817|-17.931689311817|-17.931689311817|-18.855765503595|-19.334740287673|-19.746377766807|-20.374309341862|-21.101454938733|-21.503839295532|-21.555850786223|-21.555850786223|-21.87261231106|-22.342345901789|-23.018822689191|-23.018822689191|-23.527025985867|-23.773361947967|-23.977051499815|-23.977051499815|-23.977051499815|-23.977051499815|-24.063945826922|-24.290495511596|-24.980223088763|-24.980223088763|-24.980223088763|-24.980223088763||-24.980223088763|-24.980223088763|-24.980223088763|-25.354149445036|-25.354149445036|-25.354149445036|-25.354149445036|-25.459630222648|-25.459630222648|-25.887921990653|-26.002656919993|-26.002656919993|-26.002656919993|-26.20488512079|-26.20488512079|-26.34542732283|-26.769920773468|-26.873800325351|-27.444777753571|-28.545864611444|25.439280699627|25.439280699627|25.439280699627|25.439280699627|25.439280699627|25.439280699627|25.439280699627|25.439280699627|25.439280699627|25.439280699627|25.439280699627|25.439280699627|25.439280699627|25.074854669853|25.074854669853|25.074854669853|25.074854669853|25.074854669853|24.530394035229|23.707659886556|22.671925619155|22.671925619155|22.561583813594|22.474538494664|21.75226505765|-26.330660778693|-26.330660778693|23.105607767236|23.105607767236|23.105607767236|23.105607767236|23.105607767236|23.105607767236|23.105607767236|23.045998491048|23.045998491048|22.870553455087|-25.303476690443|-25.303476690443|-25.303476690443|||||||-25.303476690443|-25.303476690443|-25.303476690443|-25.303476690443|-25.303476690443|-25.303476690443|-25.305795940834|-25.305795940834|-25.305795940834|-25.305795940834|-25.305795940834|-25.483362920662|-25.483362920662|-25.483362920662|-25.483362920662|-25.79595773262|-26.199398014747|-26.572945300066|-26.572945300066|-26.572945300066|-26.958828704581|-27.55637524926|-27.55637524926|-27.55637524926|-27.55637524926|-27.55637524926|-27.55637524926|-27.955971329338|-28.538303049545|-29.089224665408|-29.313583843184|-29.864537442472|-30.109485004508|-30.602205645335|-30.885910676449|-30.885910676449|-30.885910676449|-30.885910676449|-31.349899263878|-32.302665785176|-32.369629307171|-32.480142403068|-32.766356109022|-32.766356109022|-32.766356109022|-33.103729272815|-33.186701487284|-33.186701487284|-33.859996370453|-41.610296310067|-41.610296310067|-41.610296310067|-41.610296310067|-42.006996434133|-43.732106501728|-43.732106501728|-43.732106501728|-43.98622799678|-44.348861750793|-44.348861750793|-44.856186860678|-44.856186860678|-44.856186860678|-44.856186860678|-44.856186860678|-44.856186860678|-45.47465323726|-46.450169237893|-46.494079228287|||-47.765641340553|-48.29385720262|-48.29385720262|-48.29385720262|-48.29385720262|-48.29385720262|-48.29385720262|-48.29385720262|-48.29385720262|-48.29385720262|-48.614838928747|-49.140932448228|-50.046656666567|-50.046656666567|-50.046656666567|-50.046656666567|-50.046656666567|-50.821839714901|-51.33272233391|-51.33272233391|-51.33272233391|-51.33272233391|-51.33272233391|-51.33272233391|-51.405248275335|-51.976941231153|-52.505297399918|-52.505297399918|-53.423108764666|-53.750442806313|-53.750442806313|-54.814934111778|-55.35492785898|-55.872698502707|-56.049310073506||||-56.049310073506|-56.049310073506|-56.957011921815|-57.526123187732|-59.502358063273|52.925359427378|52.925359427378|52.925359427378|52.925359427378|52.925359427378|52.925359427378|51.469460646416|51.469460646416|51.469460646416|51.469460646416|-56.333174389215|-56.333174389215||-56.333174389215|-57.161860856316|-57.247813865243|-57.247813865243|-57.247813865243|-57.247813865243|-57.247813865243|-57.247813865243|-57.247813865243|-57.247813865243|-57.247813865243|-57.247813865243|-58.412014719181|-58.967795420943|-60.039216837682|-60.078574111503|-60.322303483268|-60.761448645349|-60.931609444878|-61.045676025044|-61.579085650589|-61.653429365319|-62.88436354549|-63.142072030254|-63.338867450703|-63.338867450703|-63.338867450703|-63.638484444623|-63.638484444623
07604|101005|/equities/jointown-pharm|SHANGHAICOMP||7.3890938339514|6.8601040904039|6.6022507275183|-7.2848053378848|-7.2848053378848|-7.2848053378848|-7.2848053378848|-7.2848053378848|-7.2848053378848|-7.2848053378848|-7.2848053378848|-7.2848053378848|-7.2848053378848|-7.4061913461147|-7.4061913461147|-7.4061913461147|-7.4061913461147|-7.4061913461147|-7.4061913461147|-7.4061913461147|-7.4061913461147|-7.4061913461147|-7.4061913461147|-7.4061913461147|-7.4061913461147|-7.4061913461147|-7.4061913461147|-7.4061913461147||-7.4061913461147|-7.5424345831803|-7.5588163645987|-7.5660698835648|-7.5660698835648|-7.58118877859|-7.6329873982522|-7.7351696745669|-7.7351696745669|-7.7696328710754|-7.8418892016434|-7.8418892016434|-7.8418892016434|-7.8418892016434|-7.8418892016434|-7.8418892016434|-7.8418892016434|-7.8418892016434|-7.8418892016434|-7.8418892016434|-7.8418892016434|-7.8418892016434|-7.8418892016434|-7.8418892016434|-7.8418892016434|-7.8418892016434|-7.8418892016434|-7.8418892016434|-7.8418892016434|-7.8418892016434|-7.8418892016434|-7.8882102028555|-7.9535666854322|-7.9850739804838|-8.0063552582177|-8.0063552582177|-8.0063552582177|-8.0063552582177|-8.0063552582177|-8.0063552582177|-8.0063552582177|-8.0063552582177|-8.0063552582177|-8.0063552582177|-8.1959501862429|-8.2940742056927|-8.2940742056927|-8.4120669651131|-8.4120669651131|-8.4417408625395|-8.5486010092399|-8.6317789309445|-8.8153098681705|-8.9025665763503|-8.9995265806023|-8.9995265806023|-9.1339187450214|10.201071804564|10.201071804564|10.201071804564|||||||10.201071804564|10.084524174311|10.020027129494|9.9855857608963|9.8927482262344|9.8927482262344|9.8927482262344|9.8927482262344|9.7586092568207|9.6540106244405|9.5819269339636|9.5819269339636|9.5060289877868|9.4339214451022|9.3298654049996|9.3298654049996|9.3298654049996|9.3298654049996|9.2608519953305|9.2608519953305|9.2608519953305|9.188973258583|-10.022605680083|-10.022605680083|-10.022605680083|-10.022605680083|-10.022605680083|-10.022605680083|-10.277894680869|-10.348798669803|-10.348798669803|-10.348798669803|-10.348798669803|-10.348798669803|-10.348798669803|-10.348798669803|-10.348798669803|-10.348798669803|-10.348798669803|-10.363831732646|-10.363831732646|-10.363831732646|-10.560923918502|-10.722625004107|-10.722625004107|-10.722625004107|-10.758505157066|-10.758505157066|-10.758505157066|-10.825561156353|-10.926735046263|-10.931467728517|-10.931467728517|-10.931467728517|-11.088297902105|-11.149219948448|-11.264688445901|-11.411205356306|-11.411205356306|-11.411205356306|-11.626339295381|-11.798710455358|-12.219678152336|-12.38530647969|-12.38530647969|-12.38530647969|-12.73410010576|-16.275613840712|-16.275613840712|||-16.369015543873|-16.503043307707|-16.503043307707|-16.697826427271|15.071916489862|15.071916489862|15.071916489862|15.071916489862|15.071916489862|15.071916489862|15.071916489862|14.974132710288|14.974132710288|14.974132710288|14.974132710288|14.974132710288|14.974132710288|14.974132710288|14.974132710288|14.974132710288|14.974132710288|14.974132710288|14.974132710288|14.974132710288|14.974132710288|14.974132710288|14.974132710288|14.974132710288|14.974132710288|14.974132710288|14.974132710288|14.974132710288|14.974132710288|14.974132710288|14.974132710288||||14.974132710288|14.974132710288|14.974132710288|14.974132710288|14.67070307289|14.59855937466|14.435065528916|14.300628314599|14.235698737684|14.037432586289|14.037432586289|14.037432586289|14.037432586289|14.037432586289|14.037432586289|14.037432586289|14.037432586289||14.037432586289|14.037432586289|14.037432586289|14.037432586289|14.037432586289|14.025287677154|14.025287677154|13.970584950599|13.970584950599|13.970584950599|13.970584950599|13.970584950599|13.970584950599|13.788426913325|13.626206102567|13.626206102567|13.557822324798|13.557822324798|13.557822324798|13.557822324798|13.557822324798|13.557822324798|13.557822324798|13.493607558788|13.493607558788|13.191786543066|13.160168361827|13.160168361827|13.160168361827
07605|100966|/equities/jonjee-tech|SHANGHAICOMP/EMCONSGROWTH||-24.733447602573|-24.733447602573|-24.733447602573|-24.733447602573|-25.08962788207|-25.08962788207|-25.806807884713|-25.940342356916|-26.945380239747|-27.10375608897|-27.251207726807|-27.251207726807|-27.251207726807|-28.109674976502|25.041349088846|25.041349088846|25.041349088846|25.041349088846|25.041349088846|25.041349088846|25.041349088846|25.041349088846|25.041349088846|25.041349088846|25.041349088846|25.041349088846|25.041349088846|25.041349088846||25.028721027571|24.513578605871|-27.672441946765|-27.672441946765|-27.672441946765|-27.672441946765|-27.822158269639|-28.599064858485|-28.610628057109|-28.852919605691|-29.578800019643|-30.046443525311|-30.620492475294|-30.948882015836|-31.129312630375|-31.779236391606|-32.108595507479|-32.539550720692|-33.041167933676|-33.865741737389|-34.124712952534|-34.296348793153|-34.320945138009|-34.615492470034|-34.644991590986|-34.979436559157|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.082708739768|-35.128615495343|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|||||||32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.661468150478|32.192188715781|31.102986309093|-34.802629239963|-34.802629239963|-34.802629239963|-34.802629239963|-34.802629239963|-35.030699791298|-35.301889063899|-35.409879077346|-35.594311357506|-35.625734614421|-35.625734614421|-35.625734614421|-35.845259877365|-36.335843850419|-37.215382895255|-37.719606628859|-37.719606628859|-37.856540281495|-37.856540281495|-37.856540281495|-37.856540281495|-37.856540281495|-37.856540281495|-37.856540281495|-37.856540281495|-37.856540281495|-37.856540281495|-37.856540281495|-37.856540281495|-37.856540281495|-37.856540281495|-37.856540281495|-37.986253520675|-37.986253520675|-37.986253520675|-37.986253520675|-39.485279900969|36.205791556008|36.205791556008|36.205791556008|36.205791556008|36.205791556008|36.205791556008|36.205791556008|36.205791556008|36.205791556008|36.205791556008|36.205791556008|36.205791556008|||36.205791556008|36.205791556008|36.205791556008|36.149213670765|35.1257928997|-38.301606485585|-38.301606485585|-38.301606485585|-38.301606485585|-38.301606485585|-38.301606485585|-38.301606485585|-38.301606485585|-38.301606485585|-38.301606485585|-38.301606485585|-38.301606485585|-38.301606485585|-38.301606485585|-38.301606485585|-38.301606485585|-38.301606485585|-38.301606485585|-38.301606485585|-38.301606485585|-38.301606485585|-38.301606485585|-38.301606485585|-38.301606485585|-38.301606485585|-38.301606485585|-38.301606485585|-38.301606485585|-38.301606485585|-38.301606485585||||-38.301606485585|-38.301606485585|-38.301606485585|-38.406784822918|-38.472538420864|-38.811957615607|-38.811957615607|-38.811957615607|-38.811957615607|-38.811957615607|-38.811957615607|-38.811957615607|-38.811957615607|-38.811957615607|-38.811957615607|-38.811957615607|-38.811957615607||-38.811957615607|-38.811957615607|-38.811957615607|-38.811957615607|-38.811957615607|-38.811957615607|-38.811957615607|-38.811957615607|-38.811957615607|-38.811957615607|-38.811957615607|-39.045507080017|35.641758385721|35.641758385721|35.641758385721|35.641758385721|35.641758385721|35.641758385721|35.641758385721|35.641758385721|35.641758385721|35.641758385721|35.641758385721|35.641758385721|35.641758385721|35.641758385721|35.641758385721|35.641758385721|35.641758385721
07606|998090|/equities/juewei-food-co-ltd|SHANGHAICOMP/EMCONSGROWTH||-21.897367756747|-21.897367756747|-21.897367756747|-21.897367756747|-22.523742138438|-22.878046074501|-23.245051744902|-23.76672413981|-24.416999775444|-24.416999775444|-24.416999775444|-24.416999775444|-24.416999775444|-25.260554691459|-25.770747097806|-25.770747097806|-26.397894733607|-26.397894733607|-26.397894733607|-26.397894733607|-26.397894733607|-26.397894733607|-26.397894733607|-26.638216620749|-27.158574667315|-27.364255890419|-27.364255890419|-27.364255890419||-27.364255890419|-27.364255890419|-27.364255890419|-27.444172736858|-27.916303498717|-27.927002861734|-28.017226063141|-28.443584480692|-28.738982455388|-29.16331404277|-29.698126989695|-29.901808109651|-30.246452692228|-30.694262773261|-30.694262773261|-31.216958556425|-31.47939844689|-31.887108914954|-32.200121580343|-32.70846778682|-33.377741726804|-33.557644960528|-33.557644960528|-33.873493959777|-33.946104899901|31.991178308831|31.991178308831|31.991178308831|31.991178308831|31.991178308831|31.991178308831|31.991178308831|31.991178308831|31.991178308831|31.991178308831|31.991178308831|31.991178308831|31.991178308831|31.991178308831|31.991178308831|31.817595263876|31.817595263876|31.817595263876|31.324549538733|31.23930288431|-34.869316040732|-34.869316040732|-35.38106856726|-35.38106856726|-35.706744569125|-36.334714882442|-36.688015612042|-37.261129441169|-37.930699099332|-39.137441146407|34.817726360671|34.817726360671|34.817726360671|34.817726360671|34.817726360671|||||||34.817726360671|33.929697499134|-37.375586454272|-37.375586454272|-37.375586454272|-37.375586454272|-37.375586454272|-37.375586454272|-37.375586454272|-37.375586454272|-37.375586454272|-37.375586454272|-37.375586454272|-37.375586454272|-37.375586454272|-37.375586454272|-37.375586454272|-37.375586454272|-37.375586454272|-37.375586454272|-37.375586454272|-37.375586454272|-37.375586454272|-37.375586454272|-37.375586454272|-37.375586454272|-37.375586454272|-37.587876576185|-38.153194076485|-38.401167024146|-38.401167024146|-38.559628077095|35.863413759877|35.863413759877|35.863413759877|35.863413759877|35.863413759877|35.863413759877|35.863413759877|35.863413759877|35.863413759877|35.863413759877|35.863413759877|35.863413759877|34.904348316909|34.694276958838|34.508087535848|-37.762182124551|-37.762182124551|-37.762182124551|-37.762182124551|-37.762182124551|-37.762182124551|-37.762182124551|-37.762182124551|-37.762182124551|-37.762182124551|-37.762182124551|-38.183763924525|-38.183763924525|-38.183763924525|-40.529182477446|-41.35707700455|-41.35707700455|-41.420515657827|-41.420515657827|-41.420515657827|-41.420515657827|-41.420515657827|||-41.420515657827|-41.420515657827|-41.420515657827|-41.420515657827|-41.420515657827|-41.420515657827|-41.420515657827|-41.420515657827|-41.420515657827|37.06684533451|37.06684533451|37.06684533451|37.06684533451|37.06684533451|37.06684533451|37.06684533451|37.06684533451|37.06684533451|37.06684533451|37.06684533451|37.06684533451|37.06684533451|35.617604163996|-40.304804201654|-40.304804201654|-40.304804201654|-40.869781674866|-40.901980494928|-41.194976700093|-42.072870405547|-42.072870405547|-43.049856989507|-43.358651011231|-43.358651011231|-44.202247838755||||-44.202247838755|-44.202247838755|-44.202247838755|-44.701386589231|-45.024319271712|-45.940909708505|-46.104344408783|-46.438285362013|-46.438285362013|-46.438285362013|-46.438285362013|-46.438285362013|-46.438285362013|-46.438285362013|-46.438285362013|-46.438285362013|-46.438285362013||-47.055873777345|-47.14138587767|-47.14138587767|-47.14138587767|-47.14138587767|-47.63153991494|-48.063379497367|-48.677815095679|-48.677815095679|-49.151625953212|-49.151625953212|-49.671806055191|-50.44610638197|-50.44610638197|-50.44610638197|-50.44610638197|-50.44610638197|-50.44610638197|-50.956785462252|-52.009760192094|-54.534734623364|-54.642401918096|-54.642401918096|-54.642401918096|-54.642401918096|-54.642401918096|-54.642401918096|-54.642401918096|-55.718722145718
07607|953925|/equities/juneyao-airlines-co-ltd|SHANGHAICOMP||11.849770621495|11.580469140932|11.580469140932|11.580469140932|11.580469140932|11.580469140932|11.580469140932|11.580469140932|11.580469140932|11.580469140932|11.580469140932|11.580469140932|11.580469140932|11.580469140932|11.580469140932|11.580469140932|11.580469140932|11.496632056683|-12.731356822676|-12.731356822676|-12.731356822676|-12.731356822676|-12.731356822676|-12.731356822676|-12.811273593116|-12.811273593116|-12.811273593116|-12.811273593116||-12.811273593116|-12.811273593116|-12.811273593116|-12.927526017481|-13.074473880456|-13.167213880376|-13.167213880376|-13.167213880376|-13.260237176502|-13.340263957541|-13.620848782372|-13.848720638301|-13.918532920345|-13.918532920345|-13.918532920345|-13.950806346919|-13.950806346919|-13.950806346919|-13.973673572569|-14.262970595921|-14.386078628528|13.258419373889|13.258419373889|13.258419373889|13.258419373889|13.258419373889|13.258419373889|13.258419373889|13.258419373889|13.258419373889|13.258419373889|13.258419373889|13.258419373889|13.258419373889|13.258419373889|13.258419373889|13.258419373889|13.258419373889|13.258419373889|13.258419373889|13.258419373889|13.258419373889|13.258419373889|13.258419373889|12.78546619775|-13.954029421824|-13.954029421824|-13.954029421824|-13.954029421824|-13.975587956131|-14.17787521859|-14.288749891078|-14.538610888362|-14.670445231302|-14.670445231302|-14.974383861603|-15.237093111742|-15.340659667903|-15.357851018942|-15.357851018942|||||||-15.550390179993|-15.778211417067|-15.83394562764|-15.83394562764|-15.83394562764|-15.83394562764|-15.83394562764|-15.83394562764|-15.83394562764|-16.161050871159|-16.407834135984|-16.555926627025|-16.709672852452|-16.709672852452|-16.709672852452|-16.997414611109|-17.064349517036|-17.25816621693|-17.451071618953|-17.451071618953|-17.451071618953|-17.537301300806|-17.562985410801|-17.562985410801|-17.562985410801|-17.619674176482|-17.619674176482|-17.818525970542|-17.971695675413|-18.227115982037|16.708461615991|16.708461615991|16.708461615991|16.708461615991|16.708461615991|16.708461615991|16.708461615991|16.708461615991|16.708461615991|16.708461615991|16.708461615991|16.708461615991|16.708461615991|16.708461615991|16.385389241879|16.385389241879|16.385389241879|16.385389241879|15.868766688975|15.597517966863|15.550070064667|15.550070064667|15.550070064667|15.550070064667|15.550070064667|15.550070064667|15.550070064667|15.550070064667|15.550070064667|15.412299970127|15.338666760631|14.984630200275|14.902613030792|14.902613030792|-16.454478753202|-16.454478753202|-16.454478753202|-16.454478753202|-16.454478753202|||-16.454478753202|-16.454478753202|-16.454478753202|-16.454478753202|-16.454478753202|-16.454478753202|-16.454478753202|-16.454478753202|-16.454478753202|-16.454478753202|-16.454478753202|-16.631643044279|-16.644682968749|-16.644682968749|-16.858536549292|-17.090040864637|-17.106156656136|-17.334563059557|-17.334563059557|-17.334563059557|-17.729514381343|-18.219586979288|-18.219586979288|-18.219586979288|-18.406208394786|-18.585231223394|-18.708433863912|-18.708433863912|-18.832148813974|-19.147386206269|-19.174873604906|17.16091573498|17.16091573498|17.16091573498|17.16091573498||||17.16091573498|17.16091573498|17.16091573498|17.16091573498|17.16091573498|17.16091573498|17.16091573498|17.16091573498|17.16091573498|17.16091573498|17.16091573498|17.16091573498|17.16091573498|17.16091573498|17.16091573498|17.16091573498|17.16091573498||16.653240286215|16.427289361829|16.427289361829|16.427289361829|16.427289361829|16.427289361829|16.427289361829|16.427289361829|16.427289361829|16.427289361829|16.427289361829|16.427289361829|16.427289361829|16.427289361829|16.427289361829|16.427289361829|16.253252839804|16.253252839804|16.253252839804|16.253252839804|16.253252839804|16.253252839804|16.253252839804|16.253252839804|16.073337048366|16.073337048366|15.954029623409|15.954029623409|15.954029623409
07608|1024782|/equities/junhe-pumps|SHANGHAICOMP||-6.2932083353066|-6.2932083353066|-6.7202317432853|-7.3024796066784|-7.666643996824|-7.8734932694051|-8.2544367350046|-8.4192491288926|-8.4192491288926|-8.4192491288926|-8.4192491288926|-8.4192491288926|-8.4192491288926|-8.9147207732495|-9.1658012067274|-9.2308904765928|-9.5576561953054|8.5959299216835|8.5959299216835|8.5959299216835|8.5959299216835|8.5959299216835|8.5959299216835|8.5959299216835|8.5959299216835|8.5959299216835|8.5959299216835|8.5959299216835||8.5959299216835|8.5959299216835|8.5959299216835|8.5959299216835|8.5959299216835|8.5959299216835|8.5959299216835|8.5959299216835|8.5959299216835|8.5959299216835|8.5959299216835|8.5959299216835|8.5959299216835|8.5959299216835|8.5959299216835|8.5959299216835|8.5959299216835|8.5959299216835|8.5959299216835|8.5959299216835|8.5959299216835|8.5959299216835|8.5959299216835|8.5380827552472|8.5380827552472|8.5380827552472|8.5380827552472|8.5380827552472|8.5380827552472|8.3712030656244|8.2702259230509|8.1091396199216|7.9673777538924|7.7781970190106|7.7541082354716|7.6957764478707|7.6957764478707|7.6957764478707|7.6957764478707|7.6957764478707|7.5386406947268|-8.6431270731767|-8.6431270731767|-8.6431270731767|-8.6431270731767|-8.6431270731767|-8.6431270731767|-8.6431270731767|-8.6431270731767|-8.6431270731767|-8.8723636615365|-9.0631816638939|-9.1534998717006|-9.1534998717006|-9.1534998717006|-9.1534998717006|-9.1534998717006|-9.4650000269872|-9.6066665843308|-10.334074041929|||||||-10.92972122309|-10.92972122309|9.8173813923229|9.8173813923229|9.6846089546048|9.6846089546048|9.6846089546048|9.6846089546048|9.6035414553478|9.6035414553478|9.6035414553478|9.6035414553478|9.6035414553478|9.6035414553478|9.6035414553478|9.5067123149054|9.3672917613238|9.3672917613238|9.3672917613238|9.3672917613238|9.3672917613238|9.3672917613238|9.3672917613238|9.3672917613238|9.3672917613238|9.3672917613238|9.3672917613238|9.3672917613238|9.3672917613238|9.3672917613238|9.3672917613238|9.3672917613238|9.3672917613238|9.3672917613238|9.3672917613238|9.3536569437268|9.3536569437268|9.3536569437268|9.3536569437268|9.3536569437268|9.3536569437268|9.3536569437268|9.3536569437268|9.3507297128309|9.2752437510152|9.2752437510152|9.2752437510152|9.2752437510152|9.2752437510152|9.2752437510152|9.2752437510152|9.2752437510152|9.2752437510152|9.2752437510152|9.2752437510152|9.2752437510152|9.2752437510152|9.2752437510152|9.2752437510152|9.2752437510152|9.2752437510152|9.2752437510152|9.2752437510152|9.2752437510152|9.2580487372764|9.0639430816845|8.9713340083527|8.9713340083527|8.9713340083527|||8.9713340083527|8.799260064382|8.7064002050499|8.5843212179613|8.5843212179613|8.4336905537128|8.2729890675544|8.0638765064875|7.8237655642631|7.8237655642631|7.8237655642631|7.8237655642631|7.8237655642631|7.8237655642631|7.8237655642631|7.8237655642631|7.8237655642631|7.8237655642631|7.8237655642631|7.8237655642631|7.8237655642631|7.8237655642631|7.8237655642631|7.8237655642631|7.8237655642631|7.8237655642631|7.8237655642631|7.8237655642631|7.8237655642631|7.8237655642631|7.8237655642631|7.8237655642631|7.8237655642631|-8.6758338208921|-8.6758338208921||||-8.6758338208921|-8.6758338208921|-8.6758338208921|-8.6758338208921|-8.6758338208921|-8.6758338208921|-8.6758338208921|-8.6758338208921|-8.6758338208921|-8.6758338208921|-8.6758338208921|-8.6758338208921|-8.6758338208921|-8.6758338208921|-8.6758338208921|-8.6758338208921|-8.6758338208921||-8.8198157676864|-9.0175727615542|-9.1356361452945|-9.2657069171146|-9.404674102275|-9.4980448813148|-9.4980448813148|-9.4980448813148|-9.4980448813148|-9.4980448813148|-9.4980448813148|-9.4980448813148|-9.6256058051528|-9.6806726272837|-9.7574145325837|-9.7737932214932|-9.8747703774987|-10.027522959557|-10.084410749648|-10.084410749648|-10.142605741786|9.4612137297788|9.4612137297788|9.4612137297788|9.4612137297788|9.4612137297788|9.4612137297788|9.4612137297788|9.4612137297788
07609|101066|/equities/junzheng-ene-c|SHANGHAICOMP||3.5378022915702|3.4136943794925|3.4136943794925|-3.7197190483238|-3.7197190483238|-3.7197190483238|-3.7197190483238|-3.7197190483238|-3.7197190483238|-3.7197190483238|-3.7197190483238|-3.7197190483238|-3.7197190483238|-3.750243314971|-3.7703622129099|-3.7703622129099|-3.8510058721882|-3.8510058721882|-3.8510058721882|-3.8510058721882|-3.8510058721882|-3.8510058721882|-3.8510058721882|-3.8510058721882|-3.8510058721882|-3.8510058721882|-3.8510058721882|-3.8510058721882||-3.8510058721882|-3.8510058721882|-3.8510058721882|-3.885006502931|-3.8893907703792|-3.8893907703792|-3.8998786385231|-3.9272508699305|-3.9272508699305|-3.9272508699305|-3.9272508699305|-3.9272508699305|-3.9272508699305|-3.9272508699305|-3.9272508699305|-3.9272508699305|-3.9458343009824|-3.9760300162244|-3.9760300162244|-4.0139260001154|-4.0139260001154|-4.0176954873371|-4.0284737244107|-4.0284737244107|-4.0284737244107|-4.0284737244107|-4.0284737244107|-4.0284737244107|-4.0284737244107|-4.0284737244107|-4.0284737244107|-4.0284737244107|-4.0284737244107|-4.0284737244107|-4.0284737244107|-4.0284737244107|-4.0284737244107|-4.0284737244107|-4.0284737244107|-4.0284737244107|-4.0284737244107|-4.0284737244107|-4.0284737244107|-4.0284737244107|-4.0284737244107|-4.0284737244107|-4.0284737244107|-4.0284737244107|-4.0284737244107|-4.0284737244107|-4.0738597065053|-4.1009552114365|-4.1427281027765|-4.1758088939423|-4.1871730949499|-4.1871730949499|-4.1871730949499|-4.1871730949499|-4.2190812325056|-4.2317567904322|||||||-4.2525076159204|-4.2650082650411|-4.2850093115952|-4.3255656813677|-4.3356286789638|-4.3479206855277|-4.3804675004195|-4.3921821143537|-4.3921821143537|-4.4152024880945|-4.4157807712091|-4.4408047596924|-4.4408047596924|-4.4408047596924|-4.4408047596924|-4.4408047596924|-4.4408047596924|-4.4408047596924|-4.4408047596924|-4.4408047596924|-4.5070051794044|4.2532696390475|4.2532696390475|4.2532696390475|4.2532696390475|4.2532696390475|4.2532696390475|4.2532696390475|4.2532696390475|4.2532696390475|4.2532696390475|4.2532696390475|4.2532696390475|4.2532696390475|4.2532696390475|4.2532696390475|4.2532696390475|4.2532696390475|4.2532696390475|4.2532696390475|4.2164673818762|4.2164673818762|4.2164673818762|4.1755196533396|4.1311327839112|4.1066462828462|4.1066462828462|4.1066462828462|4.1066462828462|4.1066462828462|4.1066462828462|4.1066462828462|4.1066462828462|4.1066462828462|4.1066462828462|4.1066462828462|4.1066462828462|4.1066462828462|4.1066462828462|4.1066462828462|4.0151625555692|-4.2449258042831|-4.2449258042831|-4.2449258042831|-4.2449258042831|-4.2449258042831|-4.2449258042831|-4.2449258042831|-4.2449258042831|||-4.2449258042831|-4.2449258042831|-4.2651655182125|-4.2651655182125|-4.2651655182125|-4.2912882661481|-4.2912882661481|-4.2912882661481|-4.2912882661481|-4.3119870397404|-4.3272079067048|-4.3730086835023|-4.3894540239039|-4.428282041093|-4.4550119936782|-4.4550119936782|-4.4550119936782|-4.4550119936782|-4.4550119936782|-4.4600131843176|-4.4892089720244|-4.4892089720244|-4.4892089720244|-4.501768056839|-4.501768056839|-4.501768056839|-4.501768056839|-4.501768056839|-4.501768056839|-4.501768056839|-4.501768056839|-4.501768056839|-4.501768056839|-4.501768056839|-4.501768056839||||-4.501768056839|-4.501768056839|-4.501768056839|-4.527519853346|-4.5727999027487|-4.5785145506296|-4.5785145506296|-4.5785145506296|-4.5785145506296|-4.5785145506296|-4.5855718172295|-4.5950798499036|-4.612866373796|-4.6154069060956|-4.6415632427704|-4.6778481736196|-4.703720279801||-4.7646892559397|4.4525738074075|4.4525738074075|4.4525738074075|4.4525738074075|-4.5299564417734|-4.5299564417734|-4.5299564417734|-4.5299564417734|-4.5299564417734|-4.5299564417734|-4.5299564417734|-4.5299564417734|-4.5299564417734|-4.5299564417734|-4.5299564417734|4.3135974745439|4.3135974745439|4.3135974745439|4.3135974745439|4.3135974745439|4.3135974745439|4.2834417401074|4.269379516257|4.2469031957267|4.2469031957267|4.2469031957267|4.2469031957267|4.2469031957267
07610|101020|/equities/kailuan|SHANGHAICOMP||-7.8767607462152|-7.8767607462152|-7.8767607462152|-7.8767607462152|-7.8767607462152|-7.8767607462152|-7.8767607462152|-7.8767607462152|-7.8767607462152|-7.8767607462152|-7.8767607462152|-7.8767607462152|-7.8767607462152|-7.9830675138085|7.468593577682|7.468593577682|7.468593577682|7.468593577682|7.468593577682|7.468593577682|7.468593577682|7.468593577682|7.468593577682|7.468593577682|7.468593577682|7.3978820422613|7.3318552420759|7.3318552420759||7.3318552420759|7.3318552420759|7.3318552420759|7.3318552420759|7.3318552420759|7.3318552420759|7.3318552420759|7.3318552420759|7.3318552420759|7.3318552420759|7.3318552420759|7.2931725897418|7.2790804878458|7.1812007974237|7.0693017292252|7.0693017292252|7.0693017292252|7.0693017292252|7.0693017292252|7.0693017292252|7.0203352027724|6.9714016803486|6.9714016803486|6.8471131996295|6.81512561948|6.6506950712965|6.5518834167903|6.4687591453598|6.4391769457973|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|||||||6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.43047834721|6.3205287584894|6.3205287584894|6.2283655415236|6.1788462780948|6.1788462780948|6.1342733858951|6.0719707275903|6.0327450727397|6.004129462646|6.004129462646|5.9662550877715|-6.3681407636257|-6.3681407636257|-6.3681407636257|-6.3681407636257|-6.3681407636257|-6.3681407636257|-6.3681407636257|-6.3681407636257|-6.3681407636257|-6.4234897500776|-6.4856045695615|-6.4856045695615|-6.509005172658|-6.5400057982604|-6.5400063142953|6.2345189641405|6.2345189641405|6.2345189641405|6.2345189641405|6.2345189641405|6.2345189641405|6.2345189641405|6.2345189641405|6.192243186466|6.1769370677649|6.0921523441406|6.0746134508022|6.0401261899613|5.9902454606316|5.9902454606316|5.9902454606316|5.9902454606316|5.9713839945552|5.9520148910118|5.9520148910118|5.9520148910118|5.9244610376969|5.9241847950264|5.9241847950264|5.9241847950264|5.8568722890532|5.805413661921|-6.0783066607703|-6.0783066607703|-6.0783066607703|-6.0783066607703|-6.0783066607703|-6.0783066607703|-6.0783066607703|-6.0783066607703|||-6.1342297237437|-6.2002551733698|-6.2230524135995|-6.2230524135995|-6.2230524135995|-6.2439472756307|-6.2838304662617|-6.2885326305578|-6.2885326305578|-6.2885326305578|-6.2955917163634|-6.3241141277812|-6.3241141277812|-6.3241141277812|-6.3241141277812|-6.386793502863|-6.4247706827144|-6.4361981031605|-6.4361981031605|-6.5513312151375|-6.6775902962621|-6.768989109986|-6.8449880546916|-7.0138757434805|-7.1198616786489|6.7875166906622|6.7875166906622|6.7875166906622|6.7875166906622|6.7875166906622|6.7875166906622|6.7875166906622|6.7875166906622|6.7875166906622|6.7875166906622||||6.7875166906622|6.7875166906622|6.7875166906622|6.7875166906622|6.7875166906622|6.7875166906622|6.7875166906622|6.7875166906622|-7.085057655793|-7.085057655793|-7.085057655793|-7.085057655793|-7.085057655793|-7.085057655793|-7.1522862820952|-7.2092069419587|-7.2624518907031||-7.3299568648542|-7.3299568648542|-7.3299568648542|-7.3299568648542|-7.4499518601325|-7.4874529049057|-7.4874529049057|-7.4874529049057|-7.4874529049057|-7.4874529049057|-7.4874529049057|-7.5104973842649|-7.5104973842649|-7.5405524626869|7.1164709770833|7.1164709770833|7.1164709770833|7.1164709770833|7.1164709770833|7.1164709770833|7.1164709770833|7.1164709770833|7.1164709770833|7.1143238818474|7.1143238818474|7.1143238818474|7.1143238818474|7.1143238818474|7.1143238818474
07611|101204|/equities/kama-b|SHANGHAICOMP||0.28670968715398|0.28670968715398|0.28670968715398|0.28670968715398|0.28670968715398|0.28670968715398|0.28670968715398|0.28670968715398|0.28670968715398|0.28670968715398|0.28451076154409|-0.30965337630042|-0.30965337630042|-0.3098926381483|-0.31192919185307|-0.31192919185307|-0.31281021591189|-0.31584467883643|-0.31799408292038|-0.31819022959229|-0.31819022959229|-0.31915582457909|-0.31933978906085|-0.322377532288|-0.32408614574159|-0.32575734571866|-0.32575734571866|-0.32575734571866||-0.32575734571866|-0.32575734571866|-0.32575734571866|-0.32645260312217|-0.33005844628433|-0.33084376236808|-0.33084376236808|-0.33085358187838|-0.33085358187838|-0.33085358187838|-0.33344842874654|-0.3360538061421|-0.33678201955346|-0.33737287381288|-0.33737287381288|-0.33847332863739|-0.33847332863739|-0.33847332863739|-0.33847332863739|-0.33847332863739|-0.33847332863739|-0.33847332863739|-0.33847332863739|-0.33847332863739|-0.33847332863739|-0.33847332863739|-0.33847332863739|-0.33847332863739|-0.33847332863739|-0.33847332863739|-0.33847332863739|-0.33847332863739|-0.33847332863739|-0.33847332863739|-0.33847332863739|-0.33847332863739|-0.33847332863739|-0.33847332863739|-0.33847332863739|-0.33847332863739|-0.33847332863739|-0.33847332863739|-0.33847332863739|-0.33847332863739|-0.33847332863739|-0.33847332863739|-0.33847332863739|-0.33847332863739|-0.33847332863739|-0.33847332863739|-0.34863703911757|-0.35098558736351|-0.36292842607263|-0.3687538088534|-0.38278200407533|0.33380998635768|0.33380998635768|0.33380998635768|0.33380998635768|0.33380998635768|||||||0.33380998635768|0.32662220094468|-0.37232356905889|-0.37232356905889|-0.37232356905889|-0.37232356905889|-0.37232356905889|-0.37678832735485|-0.37678832735485|-0.38182038759595|-0.38374486008625|-0.38510541495725|-0.38889488607695|-0.39082765446824|-0.39336405381806|-0.39997331290026|-0.39997331290026|-0.39997331290026|-0.39997331290026|-0.39997331290026|-0.40902589856011|-0.41104365810872|-0.41104365810872|-0.41104365810872|-0.41104365810872|0.38143240183223|0.38143240183223|0.38143240183223|0.38143240183223|0.38143240183223|0.38143240183223|0.38143240183223|0.38143240183223|0.38143240183223|0.38143240183223|0.38143240183223|0.38143240183223|0.38143240183223|0.38143240183223|0.38143240183223|0.38143240183223|0.38143240183223|0.38143240183223|0.38143240183223|0.38143240183223|0.38143240183223|0.38143240183223|0.38143240183223|0.38143240183223|0.38143240183223|0.38143240183223|0.38143240183223|0.38143240183223|0.38143240183223|0.38143240183223|0.38143240183223|0.38143240183223|0.38143240183223|0.38122689478176|0.38122689478176|0.38122689478176|0.37569654873761|0.37271838046613|0.36946486441628|0.35690722603288|0.35690722603288|0.35511915373235|0.35245473242317|0.35245473242317|||0.35245473242317|0.35245473242317|0.34742557095132|0.34742557095132|0.34742557095132|0.34742557095132|0.34742557095132|0.34742557095132|0.34742557095132|0.34742557095132|0.34742557095132|0.34742557095132|0.34742557095132|0.34742557095132|0.34742557095132|0.34742557095132|0.34742557095132|0.34742557095132|0.34742557095132|0.34742557095132|0.33203593911431|-0.36886964883527|-0.37285515330589|-0.37533906226199|-0.37815452256512|-0.38028280148585|-0.38298089978518|-0.38636765907674|-0.39596407590606|-0.40484896830164|-0.4089988479067|-0.41055426929275|-0.41139363783245|-0.41145557997186|-0.41145557997186||||-0.41145557997186|-0.41145557997186|-0.41145557997186|-0.41145557997186|-0.41667286154913|-0.42141429083532|-0.42440476899883|-0.43100877746522|-0.43100877746522|-0.43100877746522|-0.43100877746522|-0.43100877746522|-0.43100877746522|-0.4322319830411|-0.43347997576587|-0.43469749355012|-0.43469749355012||-0.43696629197047|-0.43696629197047|-0.43696629197047|-0.43696629197047|-0.43696629197047|-0.43696629197047|-0.44407364826121|-0.45330405843167|-0.45806005279122|-0.46560500114418|-0.46560500114418|-0.46601270553106|-0.46601270553106|-0.46601270553106|-0.46601270553106|-0.46601270553106|-0.46601270553106|-0.46601270553106|-0.46601270553106|-0.46601270553106|-0.46601270553106|0.43664064799437|0.43664064799437|0.43664064799437|0.43664064799437|0.43664064799437|0.43664064799437|0.43664064799437|0.43664064799437
07612|100327|/equities/beida-jade-bir|SHANGHAICOMP||-2.0798809061787|-2.0798809061787|-2.1065343762262|-2.2628159020591|-2.391462131148|-2.4655133836859|-2.5779398319536|-2.5779398319536|-2.5779398319536|-2.5779398319536|-2.5779398319536|-2.5779398319536|-2.5779398319536|-2.636044144345|-2.6780175114275|-2.6780175114275|-2.7550194025703|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984||2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5782115432984|2.5529154123797|2.5529154123797|2.5482393306642|2.5430436843136|2.5378117699107|2.5378117699107|2.5378117699107|2.5378117699107|2.5378117699107|2.5378117699107|2.5378117699107|2.5378117699107|2.5378117699107|2.5378117699107|2.5378117699107|2.5378117699107|2.5378117699107|2.5378117699107|2.5378117699107|2.5378117699107|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6903613646344|-2.6976237517281|-2.7345819320594|-2.7412021652764|-2.7763640940699|-2.7763640940699|-2.7763640940699|-2.7763640940699|-2.7763640940699|-2.7763640940699|-2.7763640940699|||||||-2.7763640940699|-2.7763640940699|-2.7763640940699|-2.7763640940699|-2.7763640940699|-2.7763640940699|-2.7763640940699|-2.7763640940699|-2.7763640940699|-2.7763640940699|-2.7763640940699|-2.7976268994049|-2.8108805086902|-2.8108805086902|-2.8108805086902|-2.8108805086902|-2.8215167861387|-2.8215167861387|-2.8215167861387|-2.8215167861387|-2.8215167861387|-2.8215167861387|-2.8215167861387|-2.8215167861387|-2.8215167861387|-2.8215167861387|-2.8466853544894|-2.8602059467836|-2.8807843773678|-2.8907438310217|2.7072525855119|2.7072525855119|2.7072525855119|2.7072525855119|2.7072525855119|2.7072525855119|2.7072525855119|2.7072525855119|2.7072525855119|2.7072525855119|2.7072525855119|2.7072525855119|2.7025028198091|2.6844475897515|2.649386237326|2.6459847007225|2.6222052346811|2.5846725052314|2.5624138984103|2.5598886854389|2.5598886854389|2.5598886854389|2.539320761069|2.5279885575903|2.5279885575903|-2.6720075964926|-2.6720075964926|-2.6720075964926|-2.6720075964926|-2.6720075964926|-2.6720075964926|-2.6720075964926|-2.6720075964926|-2.6720075964926|-2.6720075964926|-2.6720075964926|-2.6720075964926|-2.6720075964926|-2.6783417860665|||-2.7176019659747|-2.7495578517637|-2.781153787175|-2.781153787175|-2.781153787175|-2.781153787175|-2.781153787175|-2.8135042334035|-2.8379064519262|-2.8379064519262|-2.8536073587368|-2.8536073587368|-2.8536073587368|-2.8536073587368|-2.8536073587368|-2.8536073587368|-2.8536073587368|-2.8817374762721|-2.8817374762721|-2.8880416482496|-2.8911573986|-2.9020016767716|-2.9020016767716|-2.9020016767716|-2.9020016767716|-2.9020016767716|-2.9020016767716|-2.9020016767716|-2.9020016767716|-2.9020016767716|-2.9020016767716|-2.9020016767716|-2.9020016767716|-2.9020016767716|-2.9020016767716||||-2.9020016767716|-2.9020016767716|-2.9020016767716|-2.9020016767716|-2.9020016767716|-2.9400018429464|-2.9600020487778|-2.9690768707917|-2.9690768707917|-2.9690768707917|-2.9728632093719|-2.9752719688551|-2.9752719688551|-2.9752719688551|-2.9980800867231|-3.0095333523387|-3.0205925379456||-3.0623250575265|-3.0653611787382|-3.0809568573174|-3.0871742885573|-3.1024158708766|-3.1243509575741|-3.1412653183332|-3.1412653183332|-3.1412653183332|-3.1412653183332|-3.1412653183332|-3.1412653183332|-3.1412653183332|-3.1412653183332|-3.1412653183332|-3.1412653183332|2.9777919984194|2.9777919984194|2.9777919984194|2.9777919984194|2.9777919984194|2.9777919984194|2.9777919984194|2.9777919984194|2.9777919984194|2.9777919984194|2.9777919984194|2.9777919984194|2.9777919984194
07613|1162085|/equities/keboda-tech|SHANGHAICOMP||53.801857581362|48.606509118858|-59.678880590491|-59.678880590491|-60.369311114475|-62.063780103108|-62.063780103108|-63.880865611391|-64.346517710505|-64.914461299908|-67.313847406188|-67.486722401973|-67.486722401973|-67.960803380936|-69.144142322739|-69.144142322739|-70.377645498752|-70.377645498752|-70.377645498752|-70.377645498752|-70.377645498752|-70.377645498752|-71.066270411279|-71.731971277424|-73.054968425111|-73.292184799332|-74.034651828495|-76.360599386631||69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|69.135808931485|66.154791075538|-74.70421440242|-74.70421440242|-74.70421440242|-74.70421440242|-74.70421440242|-74.70421440242|-74.70421440242|-74.70421440242|-74.70421440242|-74.70421440242|-74.70421440242|-74.70421440242|-74.70421440242|-74.70421440242|-74.70421440242|-74.70421440242|-74.70421440242|-74.70421440242|-74.875794645132|-76.138101838232|-77.129003178412|-77.482350993223|-77.482350993223|-78.296502510781|-78.540558090999|-79.203954316062|-79.918392973426|70.61997815595|70.61997815595|||||||70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.61997815595|70.182579163714|70.182579163714|70.182579163714|70.182579163714|70.182579163714|70.182579163714|70.182579163714|70.182579163714|70.182579163714|70.182579163714|64.118425718065|64.029046385502|64.029046385502|64.029046385502|64.029046385502|64.029046385502|63.043164174217|63.043164174217|63.043164174217|63.043164174217|63.043164174217|62.572960871743|59.858291434234|59.00957956686|59.00957956686|59.00957956686|57.238005908788|57.238005908788|57.238005908788|55.536673740613|55.314931881771|55.314931881771|55.314931881771|||55.314931881771|54.733618103852|54.733618103852|54.291797571039|53.712653301203|53.712653301203|52.864057485752|50.002841888195|-56.313404370819|-56.313404370819|-56.874338469544|-57.003948933514|-57.003948933514|-57.003948933514|-57.003948933514|-57.003948933514|-57.003948933514|-57.003948933514|-57.003948933514|-57.003948933514|-57.003948933514|-57.003948933514|-57.003948933514|-57.003948933514|-57.003948933514|-57.003948933514|-57.003948933514|-57.003948933514|-57.003948933514|-57.003948933514|-57.003948933514|-57.003948933514|-58.474382538158|-58.474382538158|-59.735979868922||||-59.877379736815|-59.877379736815|-59.877379736815|-59.877379736815|-60.589866569213|-62.289240391288|-62.289240391288|-62.289240391288|-62.289240391288|-62.289240391288|-62.289240391288|-62.289240391288|-62.289240391288|-62.289240391288|-62.289240391288|-62.289240391288|-62.289240391288||-62.289240391288|-62.289240391288|-62.289240391288|-62.289240391288|-62.289240391288|-62.289240391288|-62.289240391288|-62.289240391288|-62.289240391288|-62.289240391288|-62.289240391288|-62.289240391288|-62.289240391288|-62.289240391288|-63.44443160226|-63.44443160226|-63.743813527183|-65.290901621797|-65.864335228578|-65.94426173808|-66.421558069616|-66.421558069616|-67.446176607774|-69.1701981043|-70.313910047704|-70.313910047704|-70.313910047704|-70.313910047704|-70.313910047704
07614|100657|/equities/keda-indu|SHANGHAICOMP||10.200592694185|9.4462142360451|-11.579241471496|-11.579241471496|-11.861379893849|-12.25986611427|10.708980346698|10.708980346698|10.708980346698|10.708980346698|10.708980346698|10.708980346698|10.708980346698|10.708980346698|10.708980346698|10.540251369444|10.540251369444|10.540251369444|10.540251369444|10.540251369444|10.45194622672|10.171606452337|9.9266891556229|9.9266891556229|9.9266891556229|9.703983739304|9.703983739304|9.703983739304||9.6760930521482|9.6425766892911|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.533717388315|-10.592463752079|-10.615515095711|-10.748905772103|-10.884895397704|-10.957661497904|-10.98295711181|-11.135508152085|-11.211923459231|-11.211923459231|-11.272645499888|-11.272645499888|-11.272645499888|-11.344606163969|-11.38678439775|-11.444760202466|-11.490288812914|-11.563578887294|-11.563578887294|-11.563578887294|-11.627865150582|-11.712072190324|-11.738116878164|-11.738116878164|-11.738116878164|-11.738116878164|-11.922367194421|-11.922367194421|10.886437210436|10.886437210436|10.886437210436|10.886437210436|10.886437210436|10.886437210436|10.886437210436|10.886437210436|10.886437210436|10.886437210436|10.809675274802|||||||10.809675274802|10.701305824863|10.522562404857|10.387292010239|10.310977949835|10.310977949835|10.152753209777|-10.681050354829|-10.681050354829|-10.681050354829|-10.681050354829|-10.681050354829|-10.681050354829|-10.681050354829|-10.681050354829|-10.681050354829|-10.681050354829|-10.681050354829|-10.681050354829|-10.681050354829|-10.681050354829|-10.681050354829|-10.681050354829|-10.681050354829|-10.681050354829|-10.705611448145|-10.802901670509|-10.931001633597|-11.071668221103|-11.194631074918|-11.219590106554|-11.353662984126|-11.353662984126|-11.353662984126|-11.595181112547|-11.648187096054|-11.648187096054|-11.683318861953|-11.683318861953|-11.683318861953|-11.683318861953|-11.683318861953|-11.683318861953|-11.683318861953|-11.683318861953|-11.683318861953|-11.683318861953|-11.683318861953|-11.683318861953|-11.80124627447|-11.80124627447|-11.80124627447|-11.80124627447|-11.80124627447|-11.80124627447|-11.80124627447|-11.80124627447|-11.80124627447|-11.80124627447|-11.80124627447|-11.80124627447|-11.80124627447|-11.80124627447|-11.80124627447|-11.80124627447|-11.80124627447|-11.80124627447|-11.80124627447|-11.80124627447|||-11.808051123617|-11.842651849343|-11.842651849343|-11.842651849343|-11.842651849343|-11.842651849343|-11.842651849343|-11.842651849343|-11.842651849343|-11.842651849343|-11.842651849343|-11.842651849343|-11.842651849343|-11.842651849343|-11.842651849343|-11.842651849343|-12.016835324581|-12.223150589527|-12.743500606287|-12.890556273712|-13.053395997433|-13.124809767175|-13.124809767175|-13.127011327135|-13.321813190131|-13.321813190131|-13.321813190131|-13.321813190131|-13.321813190131|-13.321813190131|-13.389792853096|-13.393102731416|-13.499002763639|-13.64889269075|-13.80417992692||||-13.80417992692|-13.80417992692|-14.019644547621|-14.24460511861|-14.454561081835|-14.647290697041|-14.798100301891|-14.92326446072|-14.92326446072|-14.92326446072|-14.92326446072|-14.92326446072|-14.92326446072|-14.92326446072|-14.92326446072|-14.92326446072|-14.968080852962||-14.968080852962|-14.968080852962|-14.968080852962|-14.968080852962|-14.968080852962|-14.968080852962|-14.968080852962|-14.968080852962|-14.968080852962|-14.968080852962|-14.968080852962|-14.968080852962|-15.237867724605|-15.383741948016|-15.58282919505|-15.58282919505|-15.977588130134|-16.19843085728|15.063027842262|15.063027842262|15.063027842262|15.063027842262|15.063027842262|15.063027842262|15.063027842262|14.856696905271|14.407996669496|-15.860934322274|-15.860934322274
07615|1162064|/equities/keeson-tech|SHANGHAICOMP||-11.547583184779|-11.547583184779|-11.715093173517|-12.020658905786|-12.807954134192|-13.002170895698|-13.335066118641|-13.335066118641|-13.335066118641|-13.335066118641|-13.335066118641|-13.335066118641|-13.335066118641|11.934580059314|11.934580059314|11.934580059314|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831||11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.516769697831|11.492662498384|11.492662498384|11.492662498384|11.492662498384|11.492662498384|11.492662498384|11.428939448338|11.428939448338|11.428939448338|11.412710996184|11.312456550105|11.246092375064|-12.158879123129|-12.158879123129|-12.158879123129|-12.158879123129|-12.158879123129|-12.158879123129|-12.158879123129|-12.158879123129|-12.158879123129|-12.158879123129|-12.158879123129|-12.158879123129|-12.158879123129|-12.158879123129|-12.158879123129|-12.243753947591|-12.270838090419|-12.340931226412|11.535159147283|11.535159147283|11.535159147283|11.535159147283|11.535159147283|11.535159147283|11.535159147283|||||||11.535159147283|11.535159147283|11.535159147283|11.535159147283|11.535159147283|11.535159147283|11.535159147283|11.496413288918|11.496413288918|11.496413288918|11.496413288918|11.496413288918|11.496413288918|11.496413288918|11.496413288918|11.496413288918|11.496413288918|11.496413288918|11.376569865375|11.061744184659|-12.193745336451|-12.193745336451|-12.193745336451|-12.193745336451|-12.193745336451|-12.557494385946|-13.014438611389|12.123319289365|12.123319289365|12.123319289365|12.123319289365|12.123319289365|11.481465919458|-11.852259627489|-12.01584407081|-12.052604741407|-12.058155128923|-12.058155128923|-12.058155128923|-12.058155128923|-12.058155128923|-12.058155128923|-12.058155128923|-12.058155128923|-12.058155128923|-12.058155128923|-12.058155128923|-12.058155128923|-12.058155128923|-12.058155128923|-12.058155128923|-12.058155128923|-12.058155128923|-12.058155128923|-12.196838243766|-12.263578679178|-12.263578679178|-12.263578679178|-12.263578679178|-12.263578679178|-12.263578679178|-12.293926238865|-12.293926238865|-12.293926238865|-12.293926238865|-12.293926238865|-12.293926238865|-12.293926238865|-12.293926238865|||11.293866895072|11.293866895072|11.293866895072|11.293866895072|11.293866895072|11.293866895072|11.293866895072|11.290032480727|11.290032480727|11.290032480727|11.290032480727|11.290032480727|11.290032480727|-11.76472848073|-11.76472848073|-11.76472848073|-11.76472848073|-11.76472848073|-11.76472848073|-11.76472848073|-11.76472848073|-11.76472848073|-11.76472848073|-11.76472848073|-11.76472848073|-11.76472848073|-11.76472848073|-11.76472848073|-11.76472848073|-11.76472848073|-11.76472848073|-11.76694205156|-11.76694205156|-11.76694205156|-11.76694205156||||-11.76694205156|-11.76694205156|-11.76694205156|-11.798824817505|-11.865916285876|-12.159351704257|-12.285390559984|-12.358767712726|-12.413787721868|-12.413787721868|-12.449763906528|-12.465293288815|-12.509214958204|-12.520794427674|-12.535326997749|-12.53737763295|-12.53737763295||-12.53737763295|-12.53737763295|-12.53737763295|-12.565419450176|-12.764910502314|-12.916011698908|-12.971847671699|-12.971847671699|-12.971847671699|-12.971847671699|-12.971847671699|-12.971847671699|-12.971847671699|-12.971847671699|-12.971847671699|-12.971847671699|-13.161725284669|-13.161725284669|-13.351916792231|-13.374908237808|-13.568786123453|12.752003452775|12.752003452775|12.752003452775|12.752003452775|12.752003452775|12.752003452775|12.752003452775|12.752003452775
07616|1062257|/equities/kehua-a|SHANGHAICOMP||-13.673565930734|-13.673565930734|-13.673565930734|-14.304517342658|-15.275019462474|-15.376133026423|-16.01125888222|-16.488167795724|-16.488167795724|-16.488167795724|-16.488167795724|-16.488167795724|-16.488167795724|-16.488167795724|-16.488167795724|-16.488167795724|-16.838520139661|-16.974466741313|-17.021058053058|-17.021058053058|-17.021058053058|-17.021058053058|-17.122286816748|-17.173096520274|-17.345305716446|-17.345305716446|-17.345305716446|-17.345305716446||-17.345305716446|-17.345305716446|-17.345305716446|-17.497561917759|-17.581735860481|-17.845261586125|-17.978623721794|-18.316804565539|-18.355338323503|-18.898709761201|16.261685419691|16.261685419691|16.261685419691|16.261685419691|16.261685419691|16.261685419691|16.261685419691|16.150031843913|16.150031843913|16.150031843913|16.150031843913|16.150031843913|16.045320623985|16.045320623985|16.045320623985|16.045320623985|16.045320623985|16.045320623985|16.045320623985|16.045320623985|16.045320623985|16.045320623985|16.045320623985|16.045320623985|16.045320623985|16.045320623985|16.045320623985|16.045320623985|16.045320623985|16.045320623985|16.045320623985|16.045320623985|16.045320623985|16.045320623985|16.045320623985|16.045320623985|16.045320623985|16.045320623985|16.045320623985|16.045320623985|16.045320623985|16.045320623985|16.045320623985|16.045320623985|16.045320623985|16.045320623985|16.045320623985|16.045320623985|16.045320623985|15.374800701794|||||||14.840327906255|14.840327906255|14.840327906255|14.840327906255|14.840327906255|14.840327906255|14.840327906255|14.753224095714|14.753224095714|14.753224095714|14.753224095714|14.753224095714|14.753224095714|14.753224095714|14.753224095714|14.753224095714|14.564005225563|14.564005225563|14.564005225563||||||14.564005225563|14.564005225563|14.564005225563|14.564005225563|14.564005225563|14.564005225563|14.564005225563|14.564005225563|14.564005225563|14.564005225563|14.564005225563|14.564005225563|14.564005225563|14.564005225563|14.564005225563|14.564005225563|14.564005225563|14.564005225563|14.564005225563|14.564005225563|14.564005225563|14.564005225563|14.564005225563|14.564005225563|14.564005225563|14.564005225563|14.564005225563|14.564005225563|14.564005225563|14.564005225563|14.564005225563|14.564005225563|14.403339114083|14.096462234717|14.096462234717|14.096462234717|14.096462234717|14.096462234717|14.096462234717|14.096462234717|14.096462234717|14.096462234717|13.851280748849|13.851280748849|13.851280748849|||13.851280748849|13.851280748849|13.851280748849|13.851280748849|13.851280748849|13.780867430904|13.590963678601|13.474854106313|13.474854106313|13.474854106313|13.474854106313|13.474854106313|13.306677388165|13.306677388165|13.306677388165|13.306677388165|13.271268072213|13.271268072213|13.201862275449|-14.49123409716|-14.49123409716|-14.49123409716|-14.49123409716|-14.49123409716|-14.49123409716|-14.49123409716|-14.49123409716|-14.49123409716|-14.49123409716|-14.49123409716|-14.49123409716|-14.49123409716|-14.49123409716|-14.49123409716|-14.49123409716||||-14.49123409716|-14.49123409716|-14.49123409716|-14.49123409716|-14.49123409716|-14.808037688641|-14.89281943364|-15.031466304407|-15.157401926867|-15.157401926867|-15.157401926867|-15.310447091915|-15.491607845997|-15.734008724132|-16.058898747673|-16.345442838923|-16.399380546428||-16.493372098033|-16.493372098033|-16.493372098033|-16.493372098033|-16.493372098033|-16.493372098033|-16.493372098033|-16.493372098033|-16.493372098033|-16.493372098033|-16.493372098033|-16.493372098033|-16.493372098033|-16.493372098033|-16.493372098033|-16.493372098033|-16.787080013558|-16.963421675678|15.198912793637|15.198912793637|15.198912793637|15.198912793637|15.198912793637|15.198912793637|15.198912793637|15.198912793637|15.198912793637|15.198912793637|15.198912793637
07617|1162092|/equities/keli-sensing-tech-ningbo|SHANGHAICOMP||-26.256093660068|-26.256093660068|-26.256093660068|-26.282882442155|-27.815424325377|-28.289916438427|-29.050463485019|-30.15662564094|-30.516250173859|-31.345638072775|-31.345638072775|-31.345638072775|-31.667375445682|-32.381528086483|-32.832565996161|-32.832565996161|-33.051740351773|-33.509555594245|-33.509555594245|-34.746173293634|-35.29685847764|-36.412620835887|-36.885271279148|-36.885271279148|31.899855591478|31.899855591478|31.899855591478|31.899855591478||31.899855591478|31.899855591478|31.899855591478|31.899855591478|31.899855591478|31.899855591478|31.899855591478|31.899855591478|31.870564633463|31.870564633463|31.730627463763|31.206250533467|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.922885308193|29.317513930855|29.317513930855|28.624645595268|28.624645595268|28.210303176719|28.210303176719|27.588670904193|-30.555304472451|-30.555304472451|-30.555304472451|-30.555304472451|-30.555304472451|-30.555304472451|-30.555304472451|-30.555304472451|-30.555304472451|-30.697559825584|-31.955623194029|27.15960765501|27.15960765501|27.15960765501|27.15960765501|27.15960765501|27.15960765501|27.15960765501|27.15960765501|27.15960765501|||||||27.15960765501|27.15960765501|27.15960765501|27.15960765501|26.684362802267|26.684362802267|26.684362802267|26.684362802267|26.684362802267|26.684362802267|26.684362802267|26.684362802267|26.684362802267|26.684362802267|26.684362802267|26.441246246931|26.441246246931|26.441246246931|25.84916085627|25.375180767933|24.729645145116|-30.399893907304|-30.399893907304|-30.399893907304|-30.399893907304|-30.399893907304|-30.399893907304|-30.399893907304|-30.399893907304|-30.399893907304|-30.399893907304|-30.399893907304|-30.977214841189|-30.977214841189|-31.476115247522|-31.476115247522|-31.476115247522|-31.476115247522|-31.476115247522|-31.476115247522|-31.476115247522|-31.476115247522|-31.476115247522|-31.811795363729|-32.299216731726|-33.054684727654|-33.675205435207|-34.680784664607|-35.284204759042|-36.080227416798|-37.333428081226|-37.333428081226|-38.478252923435|31.237697940709|31.237697940709|31.237697940709|31.237697940709|31.237697940709|31.237697940709|31.237697940709|31.237697940709|31.237697940709|31.237697940709|31.237697940709|31.237697940709|31.237697940709|31.237697940709|31.237697940709|31.237697940709|||31.237697940709|29.73021926443|27.198575544801|25.542861780024|22.323239047694|22.323239047694|22.323239047694|22.323239047694|22.323239047694|22.323239047694|22.323239047694|22.323239047694|22.323239047694|22.323239047694|22.323239047694|22.323239047694|22.323239047694|22.323239047694|22.323239047694|22.323239047694|21.442456537029|21.442456537029|19.498840550075|17.779267553367|16.617617812466|-19.207487831443|-19.207487831443|-19.207487831443|-19.451289946217|-19.451289946217|-19.451289946217|-19.451289946217|-19.451289946217|-19.451289946217|-19.451289946217||||-19.451289946217|-19.451289946217|-19.451289946217|-19.490877052566|17.34978444402|17.34978444402|17.34978444402|17.34978444402|17.34978444402|17.34978444402|17.341214101312|17.341214101312|-19.120250451533|-19.120250451533|-19.120250451533|-19.120250451533|-19.120250451533||-19.120250451533|-19.120250451533|-19.120250451533|-19.120250451533|-19.259168134761|-19.49407491268|-19.875083282935|18.083335869449|18.083335869449|18.083335869449|18.083335869449|18.083335869449|18.083335869449|18.083335869449|18.083335869449|18.083335869449|18.083335869449|18.083335869449|18.083335869449|18.083335869449|18.083335869449|18.083335869449|18.083335869449|18.083335869449|18.083335869449|18.083335869449|18.083335869449|18.083335869449|18.083335869449
07618|953122|/equities/kingclean-electric|SHANGHAICOMP||17.700842348137|15.996491926023|-19.519268462308|-19.519268462308|-20.428631832476|-20.787925033962|-21.046299679335|-21.046299679335|-21.046299679335|-21.046299679335|-21.046299679335|-21.046299679335|-21.046299679335|-21.530333447518|-22.093703932301|-22.11022651939|-22.504787424813|-22.504787424813|-22.654207842891|-22.823042933331|-22.823042933331|-22.823042933331|-22.823042933331|-23.087839870161|-23.087839870161|-23.087839870161|-23.087839870161|-23.087839870161||-23.087839870161|-23.087839870161|-23.087839870161|-23.087839870161|-23.087839870161|-23.087839870161|-23.087839870161|-23.311488553888|-23.42498792212|-23.733320273743|-24.194245274184|22.281144468722|22.281144468722|22.281144468722|22.281144468722|22.281144468722|22.281144468722|22.281144468722|22.281144468722|22.281144468722|22.281144468722|22.281144468722|22.281144468722|22.281144468722|22.281144468722|22.281144468722|22.281144468722|22.281144468722|-24.372078520524|-24.372078520524|-24.372078520524|-24.372078520524|-24.372078520524|-24.372078520524|-24.390642915023|-24.594602039404|-24.838929785012|-24.838929785012|-24.838929785012|-24.838929785012|-24.838929785012|-25.083810422949|-25.104788990079|-25.319210285675|-25.747123899151|-25.747123899151|-25.747123899151|-25.747123899151|-25.747123899151|-25.766248692063|-26.041941948498|-26.212158224941|-26.584620605972|-26.830689574907|-27.121320779268|-27.294801984832|-27.528668812695|-27.681297862732|-27.947552773912|-27.972464590862|||||||-27.972464590862|-27.972464590862|-27.972464590862|-27.972464590862|-27.972464590862|-27.972464590862|-27.972464590862|-27.972464590862|-27.972464590862|-27.972464590862|-27.972464590862|-27.972464590862|-27.972464590862|-27.972464590862|-27.972464590862|-27.972464590862|-27.972464590862|-27.972464590862|-27.972464590862|-27.972464590862|-27.972464590862|-27.972464590862|-27.972464590862|-27.972464590862|-27.972464590862|-28.122184044337|-28.182264206115|-28.182264206115|-28.633626484544|26.28935544006|26.28935544006|26.28935544006|26.28935544006|26.28935544006|26.28935544006|26.28935544006|26.28935544006|26.28935544006|25.667537802401|25.667537802401|25.667537802401|25.667537802401|25.667537802401|25.667537802401|25.64795097091|25.64795097091|25.64795097091|25.64795097091|25.64795097091|25.64795097091|25.64795097091|25.64795097091|25.64795097091|25.64795097091|25.64795097091|25.64795097091|25.64795097091|25.64795097091|25.64795097091|25.64795097091|25.64795097091|25.64795097091|25.64795097091|23.225500464199|23.173669922104|-25.354790732989|-25.354790732989|-25.354790732989|-25.354790732989|||-25.354790732989|-25.354790732989|-25.354790732989|-25.354790732989|-25.354790732989|-25.354790732989|-25.354790732989|-25.354790732989|-25.354790732989|-25.461989135355|-25.934432474341|-26.357702855232|-26.363076597925|-26.363076597925|-26.363076597925|-26.363076597925|-26.363076597925|-26.363076597925|-26.363076597925|-26.363076597925|-26.363076597925|-26.363076597925|-26.363076597925|-26.363076597925|-26.363076597925|-26.363076597925|-26.568419251702|-26.754909605739|-26.96101103332|-27.089765413632|-27.089765413632|-27.138074194976|-27.899525946587|-28.357252141071|-28.810680621054||||-28.810680621054|-28.810680621054|-29.461868119666|27.193673333758|27.193673333758|27.193673333758|27.193673333758|27.193673333758|27.193673333758|27.193673333758|27.193673333758|27.193673333758|27.193673333758|27.193673333758|27.144218360197|-30.533927350854|-30.533927350854||-30.533927350854|-30.533927350854|-30.533927350854|-30.533927350854|-30.533927350854|-30.610297660316|-30.610297660316|-30.610297660316|-30.610297660316|-30.610297660316|-30.610297660316|-30.610297660316|-30.99128596128|-30.99128596128|-30.99128596128|-30.99128596128|-31.367540219768|-31.613073847599|29.117824821585|29.117824821585|29.117824821585|29.117824821585|29.117824821585|29.117824821585|29.117824821585|28.922190184087|28.922190184087|28.922190184087|28.922190184087
07619|100387|/equities/kingfa|SHANGHAICOMP||6.3690828024254|5.8873146307586|-6.7578835619676|-6.7578835619676|-6.7998707441475|-6.8548561100592|-6.9387290482642|-7.0641435787547|-7.2102833918612|-7.2102833918612|-7.2102833918612|-7.2102833918612|-7.2102833918612|-7.3803147664645|-7.4561291936713|-7.4561291936713|-7.6351435983266|-7.7384927630519|-7.8638808330006|7.2900119045631|7.2900119045631|7.2900119045631|7.2900119045631|7.2900119045631|7.2900119045631|7.2900119045631|7.2900119045631|7.2900119045631||7.2900119045631|7.2900119045631|7.2900119045631|7.2900119045631|7.2900119045631|7.2900119045631|-7.839968490515|-7.839968490515|-7.839968490515|-7.839968490515|-7.839968490515|-7.839968490515|-7.839968490515|-7.839968490515|-7.839968490515|-7.839968490515|-7.839968490515|-7.839968490515|-7.839968490515|7.4675121788194|7.4675121788194|7.4675121788194|7.4675121788194|7.4675121788194|7.4675121788194|7.4675121788194|7.4675121788194|7.4675121788194|7.4675121788194|7.4675121788194|7.4675121788194|7.4675121788194|7.4666799178841|7.3678111119383|7.3678111119383|7.3678111119383|7.3678111119383|7.3421125023593|7.3421125023593|7.2973471051045|-7.8211007466816|-7.8211007466816|-7.8211007466816|-7.8211007466816|-7.8211007466816|-7.8211007466816|-7.8211007466816|-7.9388899644833|-7.9388899644833|-7.9670999404039|-8.08455545331|-8.093394696988|-8.2071053587478|-8.2393811060789|-8.2393811060789|-8.2393811060789|-8.2393811060789|-8.2393811060789|-8.2815345739659|-8.3200387927488|||||||-8.3744873175572|-8.3749859476035|-8.404428603908|-8.4227831919941|-8.4227831919941|-8.4227831919941|-8.4964260613425|-8.5082509291949|-8.5198724450008|-8.5198724450008|-8.5198724450008|-8.5198724450008|-8.5198724450008|-8.5198724450008|-8.5198724450008|-8.5810966935435|-8.5810966935435|-8.5810966935435|-8.5810966935435|-8.5810966935435|-8.5810966935435|-8.7155854917147|-8.7155854917147|-8.7155854917147|-8.7155854917147|-8.7155854917147|-8.7278721306697|-8.7876360122778|-8.8445960884202|-8.8861059471546|-8.8861059471546|-8.9673525959104|-8.9673525959104|-8.9859475725061|-9.1721639228272|8.7749213508213|8.7749213508213|8.7749213508213|8.7749213508213|8.7749213508213|8.7729712969761|8.7729712969761|8.7729712969761|8.744412899757|8.6602005437869|8.6602005437869|8.6496672581587|8.6424081536304|8.6124604511668|8.6124604511668|8.6124604511668|8.6055119091063|8.5772355456914|-8.9279449974253|-8.9279449974253|-8.9279449974253|-8.9279449974253|-8.9279449974253|-8.9279449974253|-8.9279449974253|-8.9279449974253|-8.9279449974253|-8.9279449974253|-8.9279449974253|-8.9279449974253|-8.9279449974253|-8.9279449974253|-8.9279449974253|-8.9279449974253|||-8.9626576898568|-8.9626576898568|-8.9626576898568|-8.9626576898568|-8.9626576898568|-8.9626576898568|-8.9626576898568|-8.9626576898568|-8.9626576898568|-9.0089585439619|-9.0089585439619|-9.0089585439619|-9.0089585439619|-9.0089585439619|-9.0089585439619|-9.0089585439619|-9.1099542662233|-9.2137434620715|-9.2137434620715|-9.2137434620715|-9.2137434620715|-9.2137434620715|-9.2137434620715|-9.2137434620715|-9.2858258506828|-9.3070285873473|-9.3128101645642|-9.3297888767646|-9.3425434973423|-9.3592505399318|-9.3592505399318|-9.3613916314987|-9.3613916314987|-9.3613916314987|-9.3613916314987||||-9.3613916314987|-9.3613916314987|-9.3613916314987|-9.4126574636994|-9.4151750804647|-9.6246386370906|-9.6881799503059|-9.6881799503059|-9.6881799503059|-9.6881799503059|-9.6881799503059|-9.6881799503059|-9.6881799503059|-9.6881799503059|-9.6881799503059|-9.6881799503059|-9.6881799503059||-9.6881799503059|-9.6881799503059|-9.6881799503059|-9.6881799503059|-9.7868670141135|-9.8085049686395|-9.8085049686395|-9.8085049686395|-9.8085049686395|-9.8085049686395|-9.8085049686395|-9.8085049686395|-9.8822279039977|-9.8902533919677|-9.9356211564993|-9.9356211564993|-10.000690502376|-10.106694442869|-10.106694442869|-10.106694442869|-10.251327601672|9.8253600409576|9.8253600409576|9.8253600409576|9.8253600409576|9.8253600409576|9.8253600409576|9.8253600409576|9.8253600409576
07620|100668|/equities/korla-pear|SHANGHAICOMP||-10.277465575131|-10.502739580905|-11.243599636064|-12.245110386727|-13.042900900176|-13.229889927232|-13.968766276399|-14.53279596496|-14.53279596496|-14.53279596496|-14.53279596496|-14.53279596496|-14.53279596496|-15.000885181166|-15.539316420795|-15.895351468458|-16.829279381848|-17.509199414889|-17.872551010444|-17.872551010444|-17.872551010444|-17.872551010444|-17.872551010444|-17.872551010444|-18.179013680031|-18.179013680031|-18.962793401667|15.153589079178||15.153589079178|13.204544091|-15.513485237712|-15.513485237712|-15.513485237712|-15.872327523901|-15.872327523901|-16.123697180962|-16.414663468705|-16.469070817482|-16.471189871377|-16.80073804688|-16.80073804688|-16.80073804688|-16.80073804688|-16.814153404496|-17.493876587998|-17.493876587998|-17.493876587998|-17.493876587998|-17.493876587998|-17.493876587998|-17.970418439586|-18.291020219281|-19.350578114671|14.230316342176|14.230316342176|14.230316342176|14.230316342176|14.184795367785|12.93366240138|11.765736618243|11.254926411652|11.254926411652|11.254926411652|10.933251557906|9.9691680649468|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|-10.788144228932|||||||-10.788144228932|-10.788144228932|-10.80627136548|-10.888544604607|-10.888544604607|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.916610737786|-10.981441369406|-10.981441369406|-10.981441369406|-10.981441369406|-10.981441369406|-10.981441369406|-10.981441369406|-11.096051402368|-11.096051402368|-11.096051402368|10.411018813377|10.411018813377|10.411018813377|10.411018813377|10.411018813377|10.411018813377|10.294465502903|10.236803455246|10.236803455246|10.236803455246|10.236803455246|10.236803455246|10.236803455246|10.236803455246|10.236803455246|10.236803455246|10.219942716773|10.219942716773|10.142713816095|10.070506607293|10.070506607293|10.070506607293|10.006118812825|-10.817511427776|-10.817511427776|-10.817511427776|-10.817511427776|-10.817511427776|-10.817511427776|-10.817511427776|-10.817511427776|-10.817511427776|||-10.849718975191|-10.849718975191|-10.849718975191|-10.849718975191|-10.849718975191|-10.849718975191|-10.849718975191|-10.849718975191|-10.889132313336|-10.958515924474|-10.958515924474|-10.958515924474|-10.958515924474|-10.958515924474|-10.958515924474|-10.967795789529|-11.056995325937|-11.174747091329|-11.174747091329|-11.291385710014|-11.327910234708|-11.327910234708|-11.327910234708|-11.327910234708|-11.327910234708|-11.327910234708|-11.364827105756|-11.364827105756|-11.557586084202|-11.605650886778|-11.637945688305|-11.784384502898|-12.015982643245|-12.029980729552|-12.144978336197||||-12.198338868005|-12.198338868005|-12.198338868005|-12.198338868005|-12.221488133385|-12.401361651222|-12.401361651222|-12.401361651222|-12.401361651222|-12.558179478954|-12.590305793403|-12.590305793403|-12.590305793403|-12.590305793403|-12.590305793403|-12.590305793403|-12.590305793403||-12.590305793403|-12.633525298111|-12.633525298111|-12.779472428419|-13.013302253196|-13.391792931318|-13.391792931318|11.785373024823|11.785373024823|11.785373024823|11.785373024823|11.785373024823|11.785373024823|11.558747455678|11.462369727886|11.462369727886|11.462369727886|11.462369727886|11.462369727886|11.462369727886|11.462369727886|11.403751802755|11.403751802755|11.403751802755|11.261390845326|11.099492171506|11.099492171506|11.099492171506|11.099492171506
07621|100607|/equities/kunming-pharm|SHANGHAICOMP||-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.592861516983|-20.717235763022|-20.717235763022|-21.021372485104|-21.278977635396|-21.278977635396|-21.960681049214|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304||19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.402926858304|19.358176944844|19.358176944844|19.358176944844|19.358176944844|19.358176944844|19.358176944844|19.358176944844|19.358176944844|19.358176944844|19.358176944844|19.358176944844|19.358176944844|19.057417920554|18.634909792437|18.591310122581|18.591310122581|18.591310122581|18.591310122581|18.591310122581|18.591310122581|18.591310122581|18.591310122581|18.591310122581|18.591310122581|18.591310122581|18.591310122581|18.591310122581|18.591310122581|18.21978908443|16.980642471579|16.980642471579|16.980642471579|16.980642471579|16.980642471579|16.980642471579|16.980642471579|16.980642471579|16.980642471579|16.980642471579|16.980642471579|16.980642471579|16.980642471579|16.980642471579|16.980642471579|||||||16.980642471579|16.480713484317|16.110237039494|15.683621700705|15.683621700705|15.683621700705|15.683621700705|15.683621700705|15.683621700705|15.377913060124|-17.473278852993|-17.473278852993|-17.473278852993|-17.473278852993|-17.473278852993|-17.673448771959|-17.673448771959|-17.673448771959|-17.673448771959|-17.673448771959|-17.673448771959|-17.673448771959|-17.673448771959|-17.673448771959|-17.673448771959|-17.673448771959|-17.673448771959|-17.720499748131|-17.79499853335|-18.147777273503|-18.33791567849|-18.33791567849|-18.33791567849|-18.33791567849|-18.33791567849|-18.33791567849|-18.39823825676|-18.413042787255|-18.443381472364|-18.534483763336|-18.534483763336|-18.674426499074|-19.51769599988|-19.877024978383|-19.877024978383|-19.877024978383|-19.877024978383|-19.877024978383|-19.877024978383|-19.877024978383|-19.877024978383|-19.877024978383|-19.877024978383|-19.877024978383|-19.877024978383|-20.186138517308|-20.19237675341|-20.200974619742|-20.301638563867|-20.550709468783|-20.89134304464|-21.57149222096|-22.194436419895|-22.993817290653|-23.5818974692|-23.5818974692|-23.5818974692|-23.608218426878|-23.703020249666|||-24.540578589242|20.962077466928|20.962077466928|20.962077466928|20.962077466928|20.962077466928|20.962077466928|20.962077466928|20.962077466928|20.962077466928|20.962077466928|20.962077466928|20.962077466928|20.962077466928|20.962077466928|20.962077466928|20.883490352821|20.883490352821|19.778878296958|19.746326041735|19.746326041735|19.746326041735|19.746326041735|19.619882623318|19.619882623318|19.619882623318|19.619882623318|19.619882623318|19.619882623318|19.619882623318|19.619882623318|19.619882623318|19.619882623318|19.619882623318|18.327646511532||||-21.480142088978|-21.480142088978|-21.480142088978|-21.480142088978|-21.480142088978|-21.480142088978|-21.480142088978|-21.480142088978|-21.513248005759|-21.513248005759|-21.513248005759|-21.513248005759|-21.513248005759|-21.513248005759|-21.513248005759|-21.513248005759|-21.513248005759||-21.513248005759|-21.513248005759|-21.513248005759|-21.513248005759|-21.513248005759|-21.513248005759|-21.513248005759|-21.513248005759|18.375663449711|18.375663449711|18.375663449711|18.375663449711|18.375663449711|18.13573665348|17.933596396086|17.733440584206|17.323267294592|17.277519466288|17.091946346615|17.091946346615|17.091946346615|16.821146791493|16.821146791493|16.821146791493|16.466274704442|15.860482759804|15.860482759804|15.860482759804|15.860482759804
07622|102093|/equities/tianhua-chemis|SHANGHAICOMP||-6.3730929357707|-6.4906745043002|-6.4906745043002|-6.4906745043002|-6.4906745043002|-6.7035273806477|-6.982488998347|-6.982488998347|-6.982488998347|-6.982488998347|-6.982488998347|-6.982488998347|-6.982488998347|-7.2516541045832|-7.4559311241191|-7.4559311241191|-7.7182570398164|-7.7886188494179|-7.8901321873636|-7.9867328999106|-7.9867328999106|-7.9867328999106|-7.9867328999106|-7.9867328999106|-7.9867328999106|-7.9867328999106|-7.9867328999106|-7.9867328999106||-7.9867328999106|-7.9867328999106|-7.9867328999106|-8.1480363869738|-8.2644851764122|-8.5383169474513|-8.7081298102174|-9.0434776135323|-9.5183086205453|-10.530343034635|9.0846193336005|8.2940216089349|7.0837072320058|7.0837072320058|7.0837072320058|7.0837072320058|7.0837072320058|7.0837072320058|7.0837072320058|7.0837072320058|7.0837072320058|7.0837072320058|7.0837072320058|7.0837072320058|7.0837072320058|7.0837072320058|7.0837072320058|7.0837072320058|7.0837072320058|6.9818971893604|6.9553670085281|6.9553670085281|6.889852064275|6.8465020848902|6.7811134869955|6.6702635620727|6.6702635620727|6.6597373854997|6.6576389721738|6.6576389721738|6.6062652194617|6.5849659985964|6.5849659985964|6.5849659985964|6.5755175293225|6.4111305807187|-7.0985715975648|-7.0985715975648|-7.0985715975648|-7.0985715975648|-7.1586067517458|-7.1586067517458|-7.2251188578273|-7.2923541137538|-7.3146437183839|-7.3146437183839|-7.3146437183839|-7.3146437183839|-7.3146437183839|-7.3146437183839|||||||-7.3146437183839|-7.3146437183839|-7.3146437183839|-7.3146437183839|-7.3146437183839|-7.3146437183839|-7.3146437183839|-7.3146437183839|-7.3146437183839|-7.3146437183839|-7.3146437183839|-7.3146437183839|-7.3146437183839|-7.3146437183839|-7.3146437183839|-7.3146437183839|-7.3146437183839|-7.3146437183839|-7.3146437183839|-7.3146437183839|-7.3146437183839|-7.3146437183839|-7.3146437183839|-7.3146437183839|-7.3146437183839|-7.3284930670507|-7.3661032743197|-7.4673368209977|6.8622943370577|6.8622943370577|6.8622943370577|6.8622943370577|6.8622943370577|6.8622943370577|6.8622943370577|6.8622943370577|6.8622943370577|6.8622943370577|6.8622943370577|6.8622943370577|6.8622943370577|6.8622943370577|6.8622943370577|6.8622943370577|6.8622943370577|6.8622943370577|6.8622943370577|6.8622943370577|6.8622943370577|6.8622943370577|6.8622943370577|6.8622943370577|6.8622943370577|6.8622943370577|6.8622943370577|6.8622943370577|6.8622943370577|6.8622943370577|6.8622943370577|6.8622943370577|6.8622943370577|6.6034823800524|6.6034823800524|6.6034823800524|6.6034823800524|6.6034823800524|6.6034823800524|6.6034823800524|6.6034823800524|||6.4033134673922|6.2712993479876|6.2712993479876|6.2712993479876|6.2712993479876|6.1819991642798|6.0027767877408|5.9036407449321|-6.7627890048111|-6.7627890048111|-6.8242098421614|6.3295617941708|6.3295617941708|6.3295617941708|6.3295617941708|6.3295617941708|6.3295617941708|6.3295617941708|6.3295617941708|6.3295617941708|6.3295617941708|6.3295617941708|6.3007549007845|6.3007549007845|6.2047278042316|6.0913639726108|6.0154045358704|5.9906848820402|5.9906848820402|5.9663164518888|5.9409071761828|5.9321190867669|5.9240210358574|5.8589120776867|5.7499023710595||||-6.3367715942828|-6.3367715942828|-6.3367715942828|-6.3367715942828|-6.3753017703657|-6.5097795371617|-6.5464220184314|-6.5971355590807|-6.6729282442714|-6.704364783674|-6.7048496483757|-6.7670548755807|-6.7672834218523|-6.8402752754578|-6.8402752754578|-6.8402752754578|-6.8402752754578||-6.9491950005833|-7.0457721783655|-7.0646737468282|-7.0646737468282|-7.0646737468282|-7.1907486001695|-7.192498396949|-7.2246893942553|-7.2246893942553|-7.2906041219154|-7.2906041219154|-7.3023377076695|-7.3327676226715|-7.3327676226715|-7.3327676226715|-7.3327676226715|-7.389186003696|-7.6652069123708|6.6707173347524|6.6707173347524|6.6707173347524|6.6505683425939|6.6505683425939|6.6505683425939|6.6505683425939|6.6505683425939|6.6505683425939|6.6505683425939|6.6505683425939
07623|1072211|/equities/ktk-a|SHANGHAICOMP||-7.4334201015175|-7.4334201015175|-7.58491107238|-8.2276790011003|-8.6957545929567|-8.809171801741|7.772519992365|7.772519992365|7.772519992365|7.772519992365|-8.8398356568319|-8.8398356568319|-8.8398356568319|-9.2125947885493|-9.4351057402271|-9.6412282378561|-9.816312318931|-9.816312318931|-9.816312318931|-9.816312318931|-9.816312318931|-9.816312318931|-9.816312318931|-9.816312318931|-9.816312318931|-9.816312318931|-9.816312318931|-9.816312318931||-9.816312318931|-9.816312318931|-9.816312318931|-9.8392354712332|-9.9421131031782|9.3529744092564|9.3529744092564|9.3529744092564|9.3529744092564|9.3529744092564|9.3529744092564|9.3529744092564|9.3529744092564|9.3529744092564|9.3529744092564|9.3529744092564|9.3529744092564|9.3529744092564|9.3529744092564|9.3529744092564|9.3529744092564|9.3529744092564|9.3529744092564|9.2845473354557|9.2845473354557|9.2845473354557|9.2845473354557|9.2845473354557|9.2845473354557|9.2661638862004|9.1228571504857|9.1228571504857|9.1203966770466|9.0704406802186|8.89660025353|8.8284449656226|8.8127167577455|8.7719437869582|8.7719437869582|8.7719437869582|8.73049283383|8.7172146412808|8.6752378248593|-9.347633140426|-9.347633140426|-9.347633140426|-9.347633140426|-9.347633140426|-9.347633140426|-9.347633140426|-9.4612597548753|-9.4969548211925|8.9439903505551|8.9439903505551|8.9439903505551|8.9439903505551|8.9439903505551|8.9439903505551|8.9439903505551|8.9439903505551|||||||8.9439903505551|8.9439903505551|8.9439903505551|8.9439903505551|8.9439903505551|8.9439903505551|8.9439903505551|8.9439903505551|8.9439903505551|8.9439903505551|8.9439903505551|8.9439903505551|8.9439903505551|8.9439903505551|8.9439903505551|8.9439903505551|8.9439903505551|8.9383225184798|8.8225807329151|-9.4514605165707|-9.4514605165707|-9.4514605165707|-9.4514605165707|-9.4514605165707|-9.4514605165707|-9.5932893356997|-9.6764328834435|-9.6857871903017|-9.6857871903017|-9.6857871903017|-9.6857871903017|-9.6969856038177|-9.753994931714|-9.753994931714|-9.8626473032597|-9.8626473032597|-9.8951637571789|-9.998515374764|-10.051683804839|-10.177635885609|-10.177635885609|-10.177635885609|-10.177635885609|-10.177635885609|-10.177635885609|-10.197373577105|-10.221753300936|-10.221753300936|-10.221753300936|-10.249726496041|-10.381362184221|-10.498014740076|-10.498014740076|-10.498014740076|-10.564460334873|-10.581067254914|-10.716741326532|-10.723322913334|-10.723322913334|-10.932025535554|-10.962250717978|10.067085313043|10.067085313043|10.067085313043|10.067085313043|10.067085313043|10.067085313043|10.067085313043|10.067085313043|||10.067085313043|10.067085313043|10.067085313043|10.067085313043|10.067085313043|10.067085313043|10.067085313043|10.067085313043|10.067085313043|10.067085313043|10.067085313043|9.7489022350428|9.7489022350428|9.7489022350428|9.7489022350428|9.1826693323053|8.996298713463|8.9169991490769|8.8889473159358|8.8889473159358|8.8889473159358|8.8889473159358|8.8889473159358|8.814503105487|8.814503105487|8.7471910179273|8.7471910179273|8.7471910179273|8.7471910179273|8.7471910179273|8.5527669810238|8.5527669810238|8.5136297436757|8.4595886040841|8.2995426179209||||-8.9958811138176|-8.9958811138176|-8.9958811138176|-9.0242676407911|-9.0242676407911|-9.0242676407911|-9.0242676407911|-9.1019635896791|-9.1027905911723|-9.1027905911723|-9.1027905911723|-9.1258780658818|-9.1876426472241|-9.2112699894965|-9.2458548445238|-9.2665052831983|-9.280561334647||8.7019783083849|8.7019783083849|8.7019783083849|8.7019783083849|8.7019783083849|8.7019783083849|8.7019783083849|8.7019783083849|8.7019783083849|8.7019783083849|8.7019783083849|8.7019783083849|8.7019783083849|8.7019783083849|8.7019783083849|8.7019783083849|8.7019783083849|8.7019783083849|8.7019783083849|8.7019783083849|8.7019783083849|8.7019783083849|8.6355314855501|8.6122569115874|8.5902857285867|8.5630950908009|8.4556614535985|8.3835125121737|8.3700137837357
07624|942821|/equities/kuaijishan|SHANGHAICOMP||-9.4461428681655|-9.4461428681655|-9.4461428681655|-9.5057140500063|-9.9519048433298|-9.9882271268626|-10.236873448025|-10.236873448025|-10.236873448025|-10.236873448025|-10.236873448025|-10.236873448025|-10.236873448025|-10.564303517486|-10.770127997164|-10.770127997164|-11.042309486134|-11.042309486134|-11.042309486134|-11.042309486134|-11.042309486134|-11.042309486134|-11.042309486134|-11.113122316713|-11.222852290217|-11.222852290217|-11.222852290217|-11.222852290217||-11.222852290217|-11.222852290217|-11.222852290217|-11.222852290217|-11.239817536387|-11.239817536387|-11.239817536387|-11.239817536387|-11.239817536387|-11.239817536387|-11.276463840309|-11.374403792293|-11.411081933396|-11.411081933396|-11.411081933396|-11.557312964749|10.937686901518|10.937686901518|10.937686901518|10.937686901518|10.937686901518|10.937686901518|10.937686901518|10.937686901518|10.937686901518|10.937686901518|10.937686901518|10.937686901518|10.937686901518|10.831318993511|10.749798875321|10.73470640445|10.73470640445|10.73470640445|10.73470640445|10.73470640445|10.73470640445|10.73470640445|10.73470640445|10.73470640445|10.73470640445|10.73470640445|10.73470640445|10.553562803006|10.393958377547|-11.129536213703|-11.129536213703|-11.129536213703|-11.129536213703|-11.129536213703|-11.270596307987|-11.296217647387|-11.42366368191|-11.42366368191|-11.513515121589|-11.71501714085|-11.916130557043|-11.975700394294|-12.008882042617|-12.008882042617|||||||-12.008882042617|-12.008882042617|-12.212646057043|-12.272175516812|-12.272175516812|-12.272175516812|-12.272175516812|-12.272175516812|-12.272175516812|-12.272175516812|-12.272175516812|-12.272175516812|-12.272175516812|-12.272175516812|-12.272175516812|-12.272175516812|-12.272175516812|-12.272175516812|-12.272175516812|-12.272175516812|-12.272175516812|-12.272175516812|-12.272175516812|-12.272175516812|-12.272175516812|-12.272175516812|-12.272175516812|-12.316306500664|-12.342130807287|-12.342130807287|-12.342130807287|-12.342130807287|-12.342130807287|-12.342130807287|-12.782367709882|11.827992031618|11.827992031618|11.827992031618|11.827992031618|11.827992031618|11.782615763654|11.782615763654|11.782615763654|11.782615763654|-12.505736129129|-12.505736129129|-12.505736129129|-12.505736129129|-12.505736129129|-12.505736129129|-12.505736129129|-12.505736129129|-12.505736129129|-12.525817836483|-12.602358185031|-12.602358185031|-12.602358185031|-12.602358185031|-12.602358185031|-12.602358185031|-12.675953479584|-12.790037684216|-12.790037684216|-12.790037684216|-12.790037684216|-12.790037684216|-12.841153096904|-12.87017016913|-12.90629949068|||-13.169222084405|11.741708901128|11.741708901128|11.741708901128|11.741708901128|11.741708901128|11.689287340397|11.689287340397|11.689287340397|11.689287340397|11.689287340397|11.689287340397|11.689287340397|11.689287340397|11.689287340397|11.689287340397|11.689287340397|11.689287340397|11.689287340397|11.689287340397|11.689287340397|11.689287340397|11.327541470256|11.243569827039|11.243569827039|11.187934871508|11.187934871508|11.187934871508|11.177149715239|11.06738868269|-11.892882017888|-11.892882017888|-11.892882017888|-11.892882017888|-11.892882017888||||-11.892882017888|-11.892882017888|-11.892882017888|-11.892882017888|-11.917090579975|-12.088990022859|-12.158322071721|-12.355913347325|-12.37538639008|-12.37538639008|-12.393207030153|-12.485785913308|-12.54642915708|-12.641031847863|-12.920035903617|-12.932628291107|-12.932628291107||-12.932628291107|-12.932628291107|-12.932628291107|-12.932628291107|-12.932628291107|-12.932628291107|-12.932628291107|-12.932628291107|-12.932628291107|-12.932628291107|-12.932628291107|-12.932628291107|-13.148476010403|-13.181084559848|-13.364734412331|-13.364734412331|-13.465260083034|-13.614177393201|-13.803530506826|-13.9078116467|-14.125955671197|-14.125955671197|-14.125955671197|-14.125955671197|-14.125955671197|-14.125955671197|-14.125955671197|-14.125955671197|-14.125955671197
07625|996183|/equities/kunshan-kersen-science-technology|SHANGHAICOMP||-5.8724457366255|-5.8724457366255|-5.9460512380895|-6.381167833573|-6.751853298883|-6.9115033941582|-7.263337064354|-7.5764857139503|-7.7346330391689|-7.7346330391689|-7.7346330391689|-7.7346330391689|-7.8168142622625|-8.1514602839854|-8.4582891927722|-8.6036549129489|-8.852949650023|-9.1288331691133|-9.329814427838|-9.4829405901473|7.7619713240843|7.7619713240843|7.7619713240843|7.7619713240843|7.7619713240843|7.7619713240843|7.7619713240843|7.7619713240843||7.7619713240843|7.7619713240843|7.7619713240843|7.7619713240843|7.7619713240843|7.7619713240843|7.7619713240843|7.7619713240843|7.7619713240843|7.7619713240843|7.7619713240843|7.7619713240843|7.3959934740324|7.3959934740324|7.3959934740324|7.3959934740324|7.3959934740324|7.3959934740324|7.3959934740324|7.3959934740324|7.3959934740324|7.3959934740324|7.3959934740324|7.3959934740324|7.2365014633568|7.2365014633568|7.2365014633568|7.2365014633568|7.2365014633568|7.2365014633568|7.2365014633568|7.2365014633568|7.2113259035981|7.2113259035981|7.2113259035981|7.2113259035981|7.2113259035981|7.2113259035981|7.2113259035981|6.9598064112041|6.817562704547|6.7995140610621|6.78780475913|6.78780475913|6.78780475913|6.78780475913|6.78780475913|6.78780475913|6.78780475913|6.78780475913|6.78780475913|6.78780475913|6.78780475913|6.78780475913|6.78780475913|6.78780475913|6.78780475913|6.78780475913|6.711449769454|6.6438332700252|||||||6.6348149405055|6.5509054248127|6.5171169511248|6.452907773275|-7.4160868087821|-7.4160868087821|-7.4160868087821|-7.41898546389|-7.4955392432572|-7.5128212849698|-7.6675792182377|-7.9289766908675|7.4080531831399|7.4080531831399|6.5395037328552|6.4500040119832|6.4350043475567|6.3933379583821|6.2981533400731|6.1946148731661|6.1690166105112|6.0966850772257|-6.6113852921016|-6.6113852921016|-6.6113852921016|-6.6887613339431|-6.7597348472815|-6.8496726703915|-6.8496726703915|-6.870830179766|-6.870830179766|-6.8831446717351|-6.9222158117757|6.5673256026229|6.5673256026229|6.5673256026229|6.5673256026229|6.5673256026229|6.5673256026229|6.5673256026229|6.5673256026229|6.5673256026229|6.5673256026229|6.5673256026229|6.5673256026229|6.5673256026229|6.5673256026229|6.5673256026229|6.5673256026229|6.5673256026229|6.5673256026229|6.5673256026229|6.5673256026229|6.5673256026229|6.5673256026229|6.5673256026229|6.5673256026229|6.5673256026229|6.5673256026229|6.5673256026229|6.5673256026229|6.5673256026229|6.5065133290184|6.5065133290184|6.4713009942392|-6.9641348984113|-6.9641348984113|-6.9641348984113|-6.9641348984113|||-6.9641348984113|-6.9641348984113|-6.9641348984113|-6.9641348984113|-6.9641348984113|-6.9641348984113|-6.9641348984113|-6.9641348984113|-6.9641348984113|-6.9641348984113|-6.9641348984113|-6.9641348984113|-6.9641348984113|-6.9641348984113|-6.9641348984113|-6.9641348984113|-6.9641348984113|-6.9641348984113|-6.9641348984113|-6.9641348984113|-6.9641348984113|-6.9641348984113|-6.9641348984113|-6.9641348984113|-6.9641348984113|-6.9641348984113|-6.9641348984113|-6.9690387940264|-7.0505987776491|-7.1105542110775|-7.1105542110775|-7.2139488775834|-7.2271654428492|-7.291850414701|-7.3189508861325||||-7.3189508861325|-7.7221676713914|-7.7829638197125|-7.8116266941694|-7.9006963544054|-8.1429960256333|-8.2199954197931|-8.2922171405209|7.6126257817654|7.6126257817654|7.6126257817654|7.6126257817654|7.6126257817654|7.6126257817654|7.6126257817654|7.6126257817654|7.6126257817654||7.6126257817654|7.6126257817654|7.6126257817654|7.6126257817654|7.6126257817654|7.6126257817654|7.6126257817654|7.5551395858557|-8.2045301258684|-8.2045301258684|-8.2045301258684|-8.2045301258684|-8.2045301258684|-8.215588708732|-8.2463439874853|-8.2463439874853|-8.3276046043199|-8.4101161433107|-8.4102053613877|-8.4102053613877|-8.4630058839824|7.7916374152211|7.7916374152211|7.7916374152211|7.7916374152211|7.7916374152211|7.7916374152211|7.7916374152211|7.7916374152211
07626|100323|/equities/zj-real-estate|SHANGHAICOMP||-17.338021080659|-17.338021080659|-17.338021080659|-18.299467396919|-19.673297114046|-20.588663890264|-21.372960013705|-23.119954765458|19.468018357377|19.468018357377|17.555576024697|14.948419343813|13.52292651031|13.52292651031|13.52292651031|13.52292651031|12.994187384043|-14.594967843898|-14.659408518349|-14.775114505591|-14.775114505591|-14.775114505591|-14.865127317444|-15.086252151082|-15.185835823031|-15.38592909068|-15.402474209509|-15.402474209509||-15.402474209509|-15.402474209509|-15.402474209509|-15.505526857068|-15.651140933225|-15.853490464101|-15.955544277706|-16.290604958576|-16.480116881311|-16.79179630167|-17.123662629466|-17.490180349727|-17.623595055101|-17.623595055101|-17.623595055101|-18.096065191092|-18.096065191092|-18.096065191092|-18.096065191092|-18.096065191092|-18.096065191092|-18.268405388529|-19.159339426552|16.099086586592|16.099086586592|15.892874841289|15.166527461561|14.562808354201|12.378120828008|-13.265991020223|-13.265991020223|-13.265991020223|-13.265991020223|-13.265991020223|-13.265991020223|-13.265991020223|-13.265991020223|-13.265991020223|-13.265991020223|-13.265991020223|-13.265991020223|-13.265991020223|-13.265991020223|-13.265991020223|-13.583788205556|-13.583788205556|-13.583788205556|-13.583788205556|-13.583788205556|-13.583788205556|-13.813653629546|-13.840171356471|-13.870653149566|-13.870653149566|-13.870653149566|-13.889736535238|-13.889736535238|-13.889736535238|-13.920262948326|-14.032078041437|||||||-14.032078041437|-14.032078041437|-14.032078041437|-14.032078041437|-14.032078041437|-14.032078041437|-14.14619770514|-14.193330340756|-14.193330340756|-14.224680953279|-14.224680953279|-14.224680953279|-14.224680953279|-14.224680953279|-14.224680953279|-14.224680953279|-14.224680953279|-14.391031734985|-14.391031734985|-14.391031734985|-14.391031734985|-14.391031734985|-14.391031734985|-14.391031734985|-14.391031734985|-14.391031734985|-14.420590869632|-14.431767825779|-14.733631218469|13.578660038046|13.578660038046|13.578660038046|13.578660038046|13.578660038046|13.578660038046|13.578660038046|13.578660038046|13.578660038046|13.578660038046|13.578660038046|13.128772747739|13.128772747739|13.128772747739|13.128772747739|12.653220238487|12.653220238487|12.653220238487|12.631355566228|12.313957472452|12.313957472452|12.28679981424|12.28679981424|12.19888173931|12.19888173931|12.19888173931|12.117793762985|12.117793762985|12.117793762985|12.117793762985|-13.178477427819|-13.178477427819|-13.178477427819|-13.178477427819|-13.178477427819|-13.178477427819|-13.178477427819|-13.178477427819|-13.186086280985|-13.205095511723|||-13.541386117037|-13.541386117037|-13.541386117037|-13.541386117037|-13.541386117037|-13.541386117037|-13.541386117037|-13.541386117037|-13.623192892025|-13.623192892025|-13.660214540638|-13.721905043034|-13.793659845122|-13.793659845122|-13.793659845122|-13.793659845122|-13.793659845122|-13.793659845122|-13.793659845122|-13.861288670178|-14.112543878153|-14.291159004188|-14.402954889907|-14.507171871015|-14.690746468249|-14.804048988251|-14.804048988251|-14.804048988251|-14.804048988251|-14.804048988251|-14.804048988251|-14.804048988251|-14.804048988251|-14.804048988251|-14.804048988251||||-14.804048988251|-15.147776499976|-15.147776499976|-15.19197325308|-15.37219280224|-15.814103009755|-16.007336698699|-16.194262754837|-16.30241934319|-16.30241934319|-16.30241934319|-16.30241934319|-16.30241934319|-16.30241934319|-16.30241934319|-16.30241934319|-16.30241934319||-16.30241934319|-16.30241934319|-16.30241934319|-16.30241934319|-16.30241934319|-16.30241934319|-16.30241934319|-16.30241934319|-16.30241934319|-16.30241934319|-16.30241934319|-16.30241934319|-16.30241934319|-16.30241934319|-16.321444399804|-16.321444399804|-16.362715703084|-16.668573571392|-16.792303828342|-16.859226734487|-16.927095041568|-16.927095041568|-16.927095041568|-16.927095041568|-16.927095041568|-16.927095041568|-16.927095041568|-16.927095041568|-16.927095041568
07627|996094|/equities/l-k-engineering-suzhou-co-ltd|SHANGHAICOMP||-18.292062563597|-18.292062563597|-18.292062563597|-18.750624968938|-19.725693519835|-20.119104500087|-20.187338532641|-21.101487572143|-22.850839907392|-22.850839907392|-22.850839907392|-22.850839907392|-23.145934006091|-23.550481580491|-23.559052153864|-23.559052153864|-24.106168292671|-24.443294399939|-24.443294399939|-24.455881827366|-24.575775207895|-24.575775207895|-24.575775207895|-24.575775207895|-24.575775207895|-24.575775207895|-24.575775207895|-24.575775207895||-24.575775207895|-24.575775207895|-24.575775207895|-24.575775207895|-24.615306180735|-25.28692106997|-25.28692106997|-25.641024322367|-25.741693941593|-26.059103188515|-26.556781858868|-26.627535496229|-26.963927968867|-27.101021806555|-27.101021806555|-27.367802770223|23.543533755768|23.543533755768|23.543533755768|23.543533755768|23.543533755768|23.543533755768|23.543533755768|23.543533755768|23.543533755768|23.543533755768|23.543533755768|23.543533755768|23.543533755768|23.543533755768|23.543533755768|23.543533755768|23.543533755768|23.543533755768|23.543533755768|23.305580398051|23.305580398051|23.305580398051|23.305580398051|23.305580398051|23.079521081695|23.079521081695|23.079521081695|21.897245086839|19.57916181795|17.441290306959|16.223704779828|16.223704779828|16.223704779828|16.223704779828|16.223704779828|16.223704779828|16.223704779828|16.223704779828|16.223704779828|16.223704779828|16.223704779828|15.820228431715|15.641363724617|15.608182386721|||||||15.399517754754|15.399517754754|15.399517754754|15.399517754754|15.399517754754|15.399517754754|15.399517754754|15.399517754754|15.399517754754|15.399517754754|15.399517754754|15.399517754754|15.399517754754|15.399517754754|15.399517754754|15.399517754754|15.399517754754|-16.688026395573|-16.688026395573|-16.688026395573|-16.688026395573|-16.688026395573|-16.688026395573|-16.688026395573|-16.688026395573|-16.688026395573|-16.688026395573|-16.688026395573|-16.688026395573|-16.688026395573|-16.688026395573|-16.738363070768|-16.830016466181|-16.830016466181|-16.98612954462|15.729408520517|15.729408520517|15.729408520517|15.729408520517|15.729408520517|15.729408520517|15.729408520517|15.729408520517|15.729408520517|15.729408520517|15.729408520517|15.729408520517|15.729408520517|15.729408520517|15.729408520517|15.729408520517|15.729408520517|15.729408520517|15.729408520517|15.729408520517|15.729408520517|15.576430601908|15.576430601908|15.496872598309|15.496872598309|15.496872598309|15.496872598309|15.47749667891|15.47749667891|15.272774121587|15.121833819464|15.121833819464|15.121833819464|15.121833819464|||15.121833819464|15.121833819464|15.121833819464|14.995887173879|14.995887173879|14.995887173879|14.995887173879|-16.480610056572|-16.480610056572|-16.480610056572|-16.480610056572|-16.480610056572|-16.480610056572|-16.480610056572|-16.480610056572|-16.480610056572|-16.480610056572|-16.651584383463|-16.651584383463|-16.651584383463|-16.65879268867|-16.65879268867|-16.65879268867|-16.65879268867|-16.65879268867|-16.65879268867|-16.65879268867|-16.65879268867|-16.786286963139|-16.786286963139|-16.953096589683|-17.36455192526|-17.885613388042|-18.00901470606|-18.440017069098||||-18.643569465849|-18.643569465849|-18.643569465849|-19.235185117884|16.531759526451|16.531759526451|16.531759526451|16.531759526451|16.531759526451|16.531759526451|16.531759526451|16.531759526451|16.531759526451|16.531759526451|16.531759526451|16.531759526451|16.531759526451||16.531759526451|16.531759526451|16.531759526451|16.531759526451|16.531759526451|16.531759526451|16.531759526451|16.531759526451|16.531759526451|16.531759526451|16.531759526451|16.531759526451|16.531759526451|16.531759526451|16.531759526451|16.531759526451|16.531759526451|16.531759526451|16.531759526451|16.531759526451|16.531759526451|16.531759526451|16.495288506834|14.804765321247|14.534183874651|14.320720072789|14.320720072789|14.284543317227|14.284543317227
07628|997888|/equities/lafang-china-co-ltd|SHANGHAICOMP||-12.233657992684|-12.233657992684|-12.271841964018|-12.992046524962|-13.72616246219|-13.889069535948|-14.366744388714|-14.795271146711|-14.93716942198|-14.93716942198|-14.93716942198|-14.93716942198|-14.93716942198|-15.756299245434|-16.033826636774|-16.033826636774|-16.146414743901|-16.146414743901|-16.146414743901|-16.146414743901|-16.146414743901|-16.146414743901|-16.146414743901|-16.146414743901|-16.146414743901|-16.146414743901|-16.146414743901|-16.146414743901||-16.146414743901|-16.146414743901|-16.146414743901|-16.321572130522|-16.469524244027|-16.713610041235|-16.713610041235|-16.800012409067|15.420132446052|15.420132446052|15.420132446052|15.420132446052|15.420132446052|15.420132446052|15.420132446052|15.420132446052|15.420132446052|15.420132446052|15.420132446052|15.420132446052|15.420132446052|15.180148124431|15.149609035623|15.001787126475|14.976843305026|14.976843305026|14.976843305026|14.976843305026|14.976843305026|14.693714189965|14.606349733624|14.593236732753|14.593236732753|14.593236732753|14.593236732753|14.593236732753|14.593236732753|14.593236732753|-15.666981895154|-15.666981895154|-15.666981895154|-15.666981895154|-15.666981895154|-15.666981895154|-15.666981895154|-15.666981895154|-15.666981895154|-15.666981895154|-15.666981895154|-15.666981895154|14.151895492031|14.151895492031|14.151895492031|14.151895492031|14.151895492031|14.151895492031|14.151895492031|14.151895492031|14.151895492031|14.151895492031|||||||14.151895492031|14.151895492031|14.151895492031|14.151895492031|14.151895492031|14.151895492031|14.151895492031|14.151895492031|13.67766207319|-15.748153277442|-15.817948257708|-15.951608511898|-15.995813613434|-15.995813613434|-16.087570514171|-16.665634144112|14.749091916421|14.749091916421|14.749091916421|14.749091916421|14.749091916421|14.749091916421|14.749091916421|14.749091916421|-16.604033018481|-16.604033018481|-16.604033018481|-16.604033018481|-16.604033018481|-16.604033018481|-16.604033018481|-16.604033018481|-16.604033018481|-16.604033018481|-16.604033018481|-16.604033018481|-16.645040519605|-16.645040519605|-16.833934103526|15.539027447879|15.539027447879|15.539027447879|15.539027447879|15.539027447879|-16.861437269268|-16.861437269268|-16.861437269268|-16.861437269268|-16.861437269268|-16.861437269268|-16.861437269268|-16.861437269268|-16.861437269268|-16.861437269268|-17.128819249534|-17.147576780743|-17.206865772817|-17.206865772817|-17.206865772817|-17.206865772817|-17.37818371942|-17.536146199584|-17.536146199584|-17.536146199584|-17.536146199584|-17.536146199584|-17.536146199584|-17.536146199584|-17.536146199584|||-17.663495580223|-18.054995315899|16.067853169691|16.067853169691|16.067853169691|14.79705938261|14.528610094626|14.528610094626|14.528610094626|14.528610094626|14.528610094626|14.528610094626|14.528610094626|14.528610094626|14.528610094626|14.528610094626|14.528610094626|14.528610094626|14.528610094626|14.528610094626|14.528610094626|14.528610094626|14.509534770676|14.509534770676|14.509534770676|14.509534770676|14.509534770676|14.283067293163|14.283067293163|14.249980312745|14.249980312745|14.249980312745|14.249980312745|14.121089200356|13.927877033395||||-14.252497519439|-14.252497519439|-14.252497519439|-14.252497519439|-14.381108166316|-14.556231209017|-14.633590111442|-14.760006572576|-14.760006572576|-14.760006572576|-14.799877065938|-14.799877065938|-14.799877065938|-14.799877065938|-14.927641438689|-15.017379600964|-15.133037511307||-15.133037511307|-15.133037511307|-15.133037511307|-15.133037511307|-15.195945561595|-15.195945561595|-15.195945561595|-15.195945561595|-15.195945561595|-15.195945561595|-15.195945561595|-15.195945561595|-15.298993953637|-15.298993953637|-15.298993953637|-15.298993953637|14.427641032994|14.427641032994|14.427641032994|14.427641032994|14.427641032994|14.427641032994|14.427641032994|14.427641032994|14.427641032994|14.427641032994|14.427641032994|14.427641032994|14.427641032994
07629|100986|/equities/china-haisheng|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07630|101117|/equities/lanpec-tech|SHANGHAICOMP||-6.2719259327919|-6.2719259327919|-6.2719259327919|-6.4743620362845|-6.8981801102522|-7.1057555487822|-7.5007932447074|-7.5007932447074|-7.5007932447074|-7.5007932447074|-7.5007932447074|-7.5007932447074|-7.5007932447074|-7.922548031661|-8.1368502103149|-8.1368502103149|-8.1368502103149|-8.1368502103149|-8.1368502103149|-8.1368502103149|-8.1368502103149|-8.1368502103149|-8.1368502103149|-8.1368502103149|-8.1368502103149|-8.1368502103149|-8.1368502103149|-8.1368502103149||-8.1368502103149|-8.1368502103149|-8.1368502103149|-8.1368502103149|-8.3176111074353|7.341832785676|7.341832785676|7.341832785676|7.341832785676|7.341832785676|7.341832785676|7.341832785676|7.341832785676|7.341832785676|7.341832785676|7.341832785676|7.341832785676|7.341832785676|7.341832785676|7.3253694429112|7.0395304173246|7.0395304173246|6.9552227148322|6.9552227148322|6.9410349860096|6.9410349860096|6.9410349860096|6.9410349860096|6.9410349860096|6.8933719544835|6.8420800797616|6.8384223373372|6.7904692128453|6.741077179727|6.6411968547074|6.5179963197937|6.5055514272309|6.5039461383396|6.4960511005779|6.4733902918917|6.4387672463635|6.4330746111582|6.3634160025595|-6.9414695479097|-6.9414695479097|-6.9414695479097|-6.9414695479097|-6.9414695479097|-6.9414695479097|-6.9414695479097|-7.023233834807|-7.023233834807|-7.155259653268|-7.1705287227339|-7.1705287227339|-7.1705287227339|-7.1705287227339|-7.1705287227339|-7.1705287227339|-7.1705287227339|||||||-7.1705287227339|-7.1705287227339|-7.1705287227339|-7.2148500707054|-7.2148500707054|-7.2159442930645|-7.3118646194505|-7.3118646194505|-7.3118646194505|-7.341314422001|-7.341314422001|-7.4281229756102|-7.4281229756102|-7.4281229756102|-7.4281229756102|-7.4483681995566|-7.4483681995566|-7.4483681995566|-7.4483681995566|-7.4483681995566|-7.4483681995566|-7.4483681995566|-7.4483681995566|-7.4483681995566|-7.4483681995566|-7.4726316221218|-7.4799102501723|-7.4799102501723|-7.4799102501723|-7.4799102501723|-7.4799102501723|-7.4799102501723|6.973735084853|6.973735084853|6.973735084853|6.973735084853|6.973735084853|6.973735084853|6.973735084853|6.973735084853|6.973735084853|6.973735084853|6.973735084853|6.973735084853|6.973735084853|6.973735084853|6.973735084853|6.973735084853|6.973735084853|6.973735084853|6.973735084853|6.973735084853|6.973735084853|6.973735084853|6.973735084853|6.973735084853|6.973735084853|6.973735084853|6.973735084853|6.973735084853|6.973735084853|6.9419280585553|6.9301582394443|6.9301582394443|6.9246204493666|6.8234670557605|6.7928950700687|6.7928950700687|6.7928950700687|||6.7928950700687|6.7928950700687|6.7721053928719|6.6962285141797|-7.2205689563213|-7.2205689563213|-7.2205689563213|-7.2205689563213|-7.2205689563213|-7.3189655027852|-7.3221839756949|-7.4579820998491|-7.5344246104891|-7.558805010444|-7.5695675208579|-7.5695675208579|-7.5695675208579|-7.5695675208579|-7.5695675208579|-7.5695675208579|-7.5695675208579|-7.5695675208579|-7.5695675208579|-7.5695675208579|-7.5695675208579|-7.5695675208579|-7.5695675208579|-7.5695675208579|-7.5695675208579|-7.5695675208579|-7.5695675208579|-7.5695675208579|-7.5695675208579|-7.5695675208579|-7.5695675208579||||-7.5695675208579|-7.5695675208579|-7.5695675208579|-7.5695675208579|-7.6517415658644|-7.8241570410918|-7.9307303889803|-8.0706545051002|-8.0706545051002|-8.2196969436598|-8.2196969436598|-8.3813297403071|-8.3816933295114|-8.3816933295114|-8.3816933295114|-8.3816933295114|-8.3816933295114||-8.5979926211948|-8.6949917059601|-8.7583238263329|-8.8372756577917|-8.8372756577917|-8.8372756577917|-8.8372756577917|-8.9053062440497|-9.060895946461|-9.2182175084817|-9.391909114174|8.123987947389|8.123987947389|8.123987947389|8.123987947389|8.123987947389|8.123987947389|8.123987947389|8.123987947389|8.123987947389|8.123987947389|8.123987947389|7.4499864958883|7.3657301639219|7.3657301639219|7.3657301639219|7.3657301639219|7.3657301639219|7.2668136111683
07631|100538|/equities/lantai-ind|SHANGHAICOMP||-7.5307197178251|-7.5307197178251|-7.5307197178251|-7.5307197178251|-7.7224662132668|6.9677505410058|6.9677505410058|6.9677505410058|6.9677505410058|6.876945141989|6.5921613419917|-7.3595538359038|-7.3595538359038|-7.4450598801895|-7.5897033408007|-7.5897033408007|-7.7824483132717|-7.8704981247978|-7.9161088643688|-7.9172948272898|-7.9172948272898|-7.9236607984121|-8.0146231867004|-8.0340938937654|-8.0340938937654|-8.0340938937654|-8.0340938937654|-8.0340938937654||-8.0340938937654|-8.0340938937654|-8.0340938937654|-8.0340938937654|-8.0340938937654|-8.0340938937654|-8.0340938937654|-8.1203631074328|-8.1203631074328|-8.1977443047619|-8.1977443047619|-8.1977443047619|-8.1977443047619|-8.1977443047619|-8.1977443047619|-8.1977443047619|-8.1977443047619|-8.1977443047619|-8.1977443047619|-8.1977443047619|-8.1977443047619|-8.2363827568796|-8.2545337887982|-8.2545337887982|-8.2545337887982|-8.2545337887982|-8.2545337887982|-8.2545337887982|-8.2545337887982|-8.2545337887982|-8.2545337887982|-8.2545337887982|-8.2545337887982|-8.2545337887982|-8.2545337887982|-8.2545337887982|-8.2545337887982|-8.2545337887982|-8.2545337887982|-8.2545337887982|-8.2545337887982|-8.2545337887982|-8.2545337887982|-8.2545337887982|-8.2545337887982|-8.2545337887982|-8.2545337887982|-8.261955431506|-8.261955431506|-8.2849501806331|-8.4332778672192|-8.5047534284563|-8.6180591911708|-8.688399033484|-8.7593325561254|-8.8887026515237|-8.9230898533622|-8.9230898533622|-8.9684450079826|-8.9684450079826|||||||-9.0388274115354|-9.0431412504812|-9.1057123394697|-9.2124586339228|-9.2171760924913|-9.2651953044046|-9.4041061735273|8.7835267798774|8.7835267798774|8.7835267798774|8.7835267798774|8.7835267798774|8.7835267798774|8.7835267798774|8.7835267798774|8.7835267798774|8.7835267798774|8.7835267798774|8.7835267798774|8.7835267798774|8.7835267798774|8.7835267798774|8.7835267798774|8.7835267798774|8.7835267798774|8.6080578012074|8.6080578012074|-9.2288307758296|-9.2288307758296|-9.2288307758296|-9.2288307758296|-9.4803677766548|-9.4987867399776|-9.4987867399776|-9.5766375389574|-9.5766375389574|-9.5766375389574|-9.5766375389574|-9.5766375389574|-9.5766375389574|-9.5766375389574|-9.5766375389574|-9.5766375389574|-9.5766375389574|-9.5766375389574|-9.5766375389574|-9.5766375389574|-9.5766375389574|-9.5766375389574|-9.5766375389574|-9.5766375389574|-9.5766375389574|-9.5766375389574|-9.5766375389574|-9.5766375389574|-9.6223751534884|-9.6470832283701|-9.6590993849455|-9.6590993849455|-9.6590993849455|-9.6739994119735|-9.7994433587493|-9.8121649895097|-9.8121649895097|-9.8121649895097|-9.8121649895097|-9.8629622943968|-9.8629622943968|-9.8629622943968|||-10.039402273824|-10.161002560379|-10.385558362275|-10.57450945672|-10.618343594964|-10.655177397119|-10.655177397119|-12.743837185012|-12.743837185012|-12.743837185012|-12.823958270625|-12.823958270625|-12.823958270625|-12.823958270625|-12.823958270625|-13.008287342473|-13.145874456216|-13.349860778174|-13.373734649377|-13.910260289197|-14.565844793325|13.591424243116|13.591424243116|13.591424243116|13.591424243116|13.591424243116|13.591424243116|13.591424243116|13.591424243116|13.591424243116|13.591424243116|13.591424243116|-14.547895351743|-14.547895351743|-14.547895351743||||-14.547895351743|-14.547895351743|-14.582661963939|-14.687237235057|-14.687237235057|-14.803041215459|-14.892823585447|-14.90061293468|-14.90061293468|-14.90061293468|-14.90061293468|-14.90061293468|-15.046792410315|-15.215324771074|-15.229249675702|-15.247654082391|-15.247654082391||-15.457393357062|-15.479633890258|-15.479633890258|-15.479633890258|-15.544593372463|-15.766770617298|-15.839189600207|-15.984655246975|-16.054060999819|-16.077867376997|-16.077867376997|-16.077867376997|-16.077867376997|-16.077867376997|-16.300750443516|-16.300750443516|-16.300750443516|-16.300750443516|-16.300750443516|-16.300750443516|-16.300750443516|-16.300750443516|-16.300750443516|-16.300750443516|-16.300750443516|-16.300750443516|-16.300750443516|-16.300750443516|-16.300750443516
07632|100427|/equities/greatwall-ele|SHANGHAICOMP||-4.2173536403481|-4.3476150944833|-4.5195724252202|-4.9545247558463|-5.2789165183028|-5.4360182996283|-5.7489088901425|-5.8350190755095|-5.8350190755095|-5.8350190755095|-5.8350190755095|-5.8350190755095|-5.8350190755095|-6.1711321800247|5.6275144289275|5.6275144289275|5.6275144289275|5.6275144289275|5.6275144289275|5.6275144289275|5.6275144289275|5.6275144289275|5.6275144289275|5.6275144289275|5.6275144289275|5.6275144289275|5.6275144289275|5.5639049157324||5.5398944599565|5.4896316906823|5.4896316906823|5.4896316906823|5.4896316906823|5.4896316906823|5.4896316906823|5.4896316906823|5.4896316906823|5.4896316906823|5.4896316906823|5.4651464247056|5.4279428022066|5.4279428022066|5.4279428022066|5.4279428022066|5.4279428022066|5.4279428022066|5.4279428022066|5.4279428022066|5.4279428022066|5.4279428022066|5.4279428022066|5.4279428022066|5.4279428022066|5.4279428022066|5.4279428022066|5.4279428022066|5.4279428022066|5.4004922726595|5.3758331117593|5.3758331117593|5.3758331117593|5.3525923686516|5.3123251814855|5.2543620160596|5.2543620160596|5.2543620160596|5.2104024413975|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|||||||5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|5.1762416217844|-5.585411160356|-5.585411160356|-5.585411160356|-5.585411160356|-5.585411160356|-5.585411160356|-5.585411160356|-5.585411160356|-5.6182346798383|-5.7030386105072|-5.7183761745572|-5.7311193054922|-5.7311193054922|-5.7311193054922|-5.7634659151245|-5.7721802486815|-5.7721802486815|-5.8557560459153|-5.8747290787184|-5.8985880676336|-5.9662086768754|5.5945911919144|5.5945911919144|5.5945911919144|5.5945911919144|5.5945911919144|5.5945911919144|5.5945911919144|5.5945911919144|5.5945911919144|5.5945911919144|5.5945911919144|5.5945911919144|5.5945911919144|5.5945911919144|5.5945911919144|5.5545458037618|5.5361621864375|5.5218467191123|5.5103851374943|5.4500544237073|5.4500544237073|5.4500544237073|5.4500544237073|5.4500544237073|5.4500544237073|5.4100607155623|5.3028451600408|5.2566930873097|5.2566930873097|5.2566930873097|5.2566930873097|||5.2566930873097|5.2566930873097|5.2566930873097|5.2566930873097|5.2247248738574|5.2247248738574|5.2247248738574|5.2247248738574|5.2247248738574|5.2247248738574|5.2247248738574|5.2247248738574|5.2247248738574|5.2247248738574|5.2247248738574|5.2247248738574|5.2247248738574|5.2247248738574|5.2247248738574|5.2247248738574|5.2247248738574|5.2247248738574|5.2247248738574|5.1630276672892|5.1416975119437|5.0879969970744|5.0277746668967|4.9575271861986|4.9139191063726|4.9054656461968|-5.3271179345751|-5.3271179345751|-5.3271179345751|-5.3271179345751|-5.3271179345751||||-5.3271179345751|-5.3271179345751|-5.3271179345751|-5.3271179345751|-5.4195753631221|-5.5467504988364|-5.5791671552318|-5.7340745173183|-5.8422849080233|-5.8422849080233|-5.8422849080233|-5.8422849080233|-5.8422849080233|-5.8422849080233|-5.8422849080233|-5.8422849080233|-5.868094406886||-5.9300492108112|-5.9300492108112|-5.9300492108112|-5.9300492108112|-6.050592365726|-6.050592365726|-6.050592365726|-6.050592365726|-6.050592365726|-6.050592365726|-6.050592365726|-6.050592365726|-6.050592365726|-6.050592365726|-6.050592365726|-6.050592365726|-6.1051024230147|-6.1673363879681|-6.2870404671034|-6.3194892881535|-6.4025916360727|5.9842996166368|5.9842996166368|5.9842996166368|5.9842996166368|5.9842996166368|5.9842996166368|5.9842996166368|5.9842996166368
07633|942597|/equities/lanzhou-ls-heavy-equipment-co|SHANGHAICOMP||-5.0948609933572|-5.0948609933572|-5.0948609933572|-5.0948609933572|-5.3298455725464|-5.4320507060988|-5.6410234680711|-5.6410234680711|-5.6410234680711|-5.6410234680711|-5.6410234680711|-5.6410234680711|-5.6410234680711|-5.862247942878|-6.0952757983221|-6.2186396286237|-6.2694282801292|-6.2694282801292|-6.2694282801292|-6.2694282801292|-6.2694282801292|-6.2694282801292|-6.2694282801292|-6.2694282801292|-6.2694282801292|-6.2694282801292|-6.2694282801292|-6.2694282801292||-6.2694282801292|-6.2694282801292|-6.2694282801292|-6.2694282801292|-6.3810312252731|5.9493965935931|5.9493965935931|5.9493965935931|5.9493965935931|5.9493965935931|5.9493965935931|5.9493965935931|5.9493965935931|5.9493965935931|5.9493965935931|5.9493965935931|5.9493965935931|5.9493965935931|-6.303434987732|-6.303434987732|-6.303434987732|-6.303434987732|-6.303434987732|-6.303434987732|-6.303434987732|-6.303434987732|-6.303434987732|-6.303434987732|-6.303434987732|-6.303434987732|-6.303434987732|-6.303434987732|-6.303434987732|-6.303434987732|-6.303434987732|-6.303434987732|-6.303434987732|-6.303434987732|-6.303434987732|-6.303434987732|-6.303434987732|-6.303434987732|-6.303434987732|-6.303434987732|-6.303434987732|-6.303434987732|-6.303434987732|-6.303434987732|-6.303434987732|-6.3177054942408|-6.449117057937|-6.4773524794508|-6.6415028344182|-6.7616699813237|-6.7679665484286|-6.7930909125509|-6.7930909125509|-6.7930909125509|-6.7930909125509|-6.7930909125509|||||||-6.7930909125509|-6.7930909125509|-6.7930909125509|-6.8151011167303|-6.8490014537987|-6.8816684070359|-6.9957425134193|-7.0269362150311|-7.0324057946282|-7.0324057946282|-7.0324057946282|-7.0324057946282|-7.0324057946282|-7.0324057946282|-7.0324057946282|-7.0324057946282|-7.0324057946282|-7.0324057946282|-7.0324057946282|-7.0324057946282|-7.0324057946282|-7.0324057946282|-7.0324057946282|-7.0324057946282|-7.0324057946282|-7.0324057946282|-7.1154509263654|-7.1327234856971|-7.1394964288685|-7.1394964288685|-7.1394964288685|-7.1394964288685|-7.2205513131854|-7.2361684256392|-7.3546315225845|-7.4779238207346|-7.4897516810526|-7.4897516810526|-7.4897516810526|-7.5376566559726|-7.5376566559726|-7.766840659982|6.9189000519632|6.9189000519632|6.8524823417171|6.8524823417171|6.8524823417171|6.8524823417171|6.8524823417171|6.8524823417171|6.8524823417171|6.8524823417171|6.8524823417171|6.8524823417171|6.8524823417171|6.8524823417171|6.8524823417171|6.8524823417171|6.8524823417171|6.8370304402266|6.8370304402266|6.8370304402266|6.8370304402266|6.8370304402266|6.7178154443706|6.7178154443706|6.6686835526321|6.5446486471863|-6.9506147096018|||-6.9506147096018|-6.9506147096018|-6.9506147096018|-6.9506147096018|-6.9506147096018|-6.9506147096018|-6.9506147096018|-6.9506147096018|-6.9506147096018|-6.9817941662845|-6.983104705499|-7.1017830898214|-7.1338383679757|-7.1338383679757|-7.1338383679757|-7.1481539678981|-7.1923931122279|-7.3126589722607|-7.3440655808949|-7.3822953812838|-7.5197724625535|-7.7214139087406|-7.8304600035049|-7.9505110620235|-7.9696497624146|-7.9696497624146|-7.9696497624146|-7.9696497624146|-7.9696497624146|-7.9696497624146|-7.9696497624146|-7.9696497624146|-8.0096111501838|-8.0762346282696|-8.0906447094544||||-8.0906447094544|-8.0906447094544|-8.0906447094544|-8.2451609419302|-8.4240676083516|7.3403324863915|7.3403324863915|7.3403324863915|7.3403324863915|7.3403324863915|7.3403324863915|7.3403324863915|7.2137026545742|7.0525236084877|7.0525236084877|7.0525236084877|7.0525236084877||7.0525236084877|7.0525236084877|7.0525236084877|7.0525236084877|7.0525236084877|7.0525236084877|7.0525236084877|7.0525236084877|7.0525236084877|7.0525236084877|7.0525236084877|6.6411373035575|6.5712637787025|6.529737618782|6.3058193030378|-7.2185341448231|6.757106241575|6.757106241575|6.757106241575|6.757106241575|6.757106241575|6.757106241575|6.6030796500551|6.6030796500551|6.6030796500551|6.6030796500551|6.6030796500551|6.6030796500551|6.6030796500551
07634|100850|/equities/lanzhou-minbai|SHANGHAICOMP||-4.2769098699928|-4.2769098699928|-4.376011126664|-4.725567823678|-4.8876147432456|-4.8876147432456|-5.1317942322769|-5.1414194729116|-5.1414194729116|-5.1414194729116|-5.1414194729116|-5.1414194729116|-5.1414194729116|-5.3504660290906|-5.4760075197334|-5.4760075197334|-5.655563869489|-5.741737593559|-5.8033056772311|-5.8033056772311|-5.8033056772311|-5.8033056772311|-5.8033056772311|-5.8033056772311|-5.8642284380683|-5.8947932121334|-5.8947932121334|-5.8947932121334||-5.8947932121334|-5.899214678029|-5.8996832161256|-5.9896477890355|-6.0907195886354|-6.2819107197369|-6.3171230314667|-6.4079145058983|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.5788238940952|5.3580138999606|5.3580138999606|5.3580138999606|5.3580138999606|5.3580138999606|5.3580138999606|5.3580138999606|5.3580138999606|5.1594598114915|-5.5040777792167|-5.5040777792167|-5.5040777792167|-5.5040777792167|-5.5040777792167|-5.5040777792167|-5.5040777792167|-5.5040777792167|-5.5040777792167|-5.5089751470565|-5.5755281700557|-5.6250312873462|-5.6422572476709|-5.6558413884202|-5.7064901613703|5.3845681148571|5.3845681148571|5.3845681148571|5.3845681148571|5.3845681148571|||||||5.3845681148571|5.3845681148571|5.3845681148571|5.3845681148571|5.3845681148571|5.3845681148571|5.3845681148571|5.3845681148571|5.3845681148571|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3724282989408|5.3535947171924|5.3535947171924|5.3535947171924|5.3535947171924|5.3535947171924|5.3535947171924|5.3535947171924|5.3535947171924|5.3520250396015|5.3520250396015|5.3520250396015|5.3520250396015|5.2183610947134|5.1087345846496|-5.6315520863105|-5.6315520863105|-5.6315520863105|-5.6315520863105|-5.6315520863105|-5.6315520863105|-5.6315520863105|-5.6315520863105|-5.6315520863105|-5.6315520863105|-5.6315520863105|-5.6315520863105|||-5.6315520863105|-5.6315520863105|-5.6315520863105|-5.6315520863105|-5.6315520863105|-5.6315520863105|-5.6315520863105|-5.6315520863105|-5.6315520863105|-5.6315520863105|-5.6315520863105|-5.6315520863105|-5.7311690759183|-5.7788396904663|-5.7788396904663|-5.7788396904663|-5.8437108540751|-6.0091232220571|-6.0929145724951|-6.1687939863933|-6.2481042788572|-6.316782492857|-6.3231269097387|-6.3231269097387|-6.3453193311696|-6.3453193311696|-6.3453193311696|-6.3453193311696|-6.3453193311696|-6.4292437108363|-6.4731767534736|-6.4731767534736|-6.4731767534736|-6.4731767534736|-6.4731767534736||||-6.4731767534736|-6.7035297154854|-7.2672553856583|-8.2080614654456|7.4678923698562|7.4678923698562|7.4678923698562|7.3759915400763|-7.9823736802159|-7.9823736802159|-7.9823736802159|-7.9823736802159|-7.9823736802159|-7.9823736802159|-7.9823736802159|-7.9823736802159|-7.9823736802159||-7.9823736802159|-7.9823736802159|-7.9823736802159|-7.9823736802159|-7.9823736802159|-7.9823736802159|-7.9823736802159|-7.9823736802159|-8.3548593935501|7.2279341555158|7.1371489472434|6.8140542184031|-7.2092538536152|-7.2092538536152|-7.2092538536152|-7.2092538536152|-7.2092538536152|-7.2092538536152|-7.2092538536152|-7.2092538536152|-7.2358423545537|-7.2358423545537|-7.2358423545537|-7.2358423545537|-7.2358423545537|-7.3020467840496|-7.333941018456|-7.3688235678869|-7.3908315870739
07635|100749|/equities/lao-feng-xiang|SHANGHAICOMP||61.829877259181|59.910914665933|-68.78473409446|-68.78473409446|-68.78473409446|-68.78473409446|-69.270258943592|-71.149175900392|-71.171589910848|-71.171589910848|-71.171589910848|-71.171589910848|-71.171589910848|-71.171589910848|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427||65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.668672833427|65.467416853357|65.438795401707|65.307083745519|65.307083745519|65.307083745519|65.307083745519|63.76231664609|63.578164398194|63.578164398194|63.578164398194|63.578164398194|63.578164398194|63.578164398194|63.578164398194|60.578518880209|59.638848379316|59.638848379316|58.778720938566|58.467466446429|58.048852387037|57.710948351319|57.450497710368|56.870216041507|56.870216041507|56.870216041507|56.870216041507|56.870216041507|56.870216041507|56.870216041507|56.870216041507|56.870216041507|56.870216041507|56.870216041507|56.870216041507|56.870216041507|56.870216041507|56.870216041507|56.870216041507|56.870216041507|55.699127044613|-61.330414199901|-61.676994064796|-61.676994064796|-61.804992176149|-62.637030655776|-62.637030655776|-63.690589753162|-64.805757997474|-64.805757997474|-64.805757997474|-65.276954542752|-66.411059789256|60.612156133815|60.612156133815|||||||60.612156133815|60.612156133815|60.612156133815|60.612156133815|60.612156133815|60.612156133815|60.612156133815|59.860729461428|59.682811614314|59.682811614314|-65.083967420658|-65.083967420658|-65.083967420658|-65.083967420658|-65.083967420658|-65.083967420658|-65.083967420658|-65.083967420658|-65.083967420658|-65.083967420658|-65.083967420658|-65.083967420658|-65.083967420658|-65.083967420658|-65.083967420658|-65.083967420658|-65.083967420658|-65.083967420658|-65.401878036891|-65.401878036891|-65.401878036891|-65.401878036891|-65.401878036891|-65.401878036891|-65.429306522381|-66.386453115688|-66.900325265259|-66.900325265259|-66.900325265259|-66.906472169393|-67.280524319006|-68.662251015055|-69.600278346128|-69.638084906545|-69.668747433551|-69.668747433551|-69.668747433551|-69.668747433551|-69.668747433551|-69.668747433551|-69.668747433551|-69.668747433551|-69.668747433551|-69.668747433551|-69.668747433551|-69.668747433551|-69.668747433551|-69.668747433551|-69.668747433551|-69.704720294617|62.471589103656|62.471589103656|62.471589103656|62.471589103656|62.471589103656|61.379545652554|60.642272591244|-67.823396309614|-67.823396309614|||-67.823396309614|-67.823396309614|-67.823396309614|-67.823396309614|-67.823396309614|-67.823396309614|-67.823396309614|-67.823396309614|-67.823396309614|-67.823396309614|-68.178161839235|-68.178161839235|-68.178161839235|-69.012652975035|-69.012652975035|-69.012652975035|-69.560724264728|-70.394140038608|-70.692930629649|-70.918812887314|-71.530084351537|-71.530084351537|-71.530084351537|-71.530084351537|-71.530084351537|-71.530084351537|-72.875094232556|-73.443436527249|-73.926645985352|-73.926645985352|-74.050720152046|-74.219687921896|67.014471718129|67.014471718129|67.014471718129||||62.222747269005|55.16638611724|55.066838258909|55.066838258909|55.066838258909|55.066838258909|55.066838258909|55.066838258909|55.066838258909|55.066838258909|55.066838258909|55.066838258909|54.523710032753|54.265231843847|54.088591624253|53.493988938854|51.606099176987||50.193441868473|50.163270209287|50.119204721294|50.119204721294|50.119204721294|50.119204721294|49.876238422436|49.876238422436|49.721931860229|49.403258877088|48.85806335905|48.690072213045|48.020145027967|48.020145027967|48.020145027967|48.020145027967|47.801429957331|47.801429957331|47.801429957331|47.801429957331|47.658809470006|47.012012904295|45.79446834775|45.79446834775|45.79446834775|45.79446834775|45.648298520205|45.630330900746|45.327034266346
07636|101761|/equities/lao-feng-xiang-b|SHANGHAICOMP||3.5411634383823|3.4514038891953|3.4260505104989|3.4260505104989|3.4260505104989|3.4260505104989|3.4260505104989|3.4260505104989|3.4260505104989|3.3847228448622|3.3562477077635|-3.5848177610611|-3.5848177610611|-3.6265004456254|3.4543047575666|3.4543047575666|3.4543047575666|3.4543047575666|3.4543047575666|3.4543047575666|3.4543047575666|3.4543047575666|3.4543047575666|3.441227412722|3.4378082625309|3.3917868923522|3.3760408771675|3.3607677367706||3.3295196589915|3.3039662636085|-3.4320889890629|-3.4320889890629|-3.4320889890629|-3.4320889890629|-3.4320889890629|-3.4320889890629|-3.4320889890629|-3.4320889890629|-3.4320889890629|-3.4320889890629|-3.4320889890629|-3.4466543794161|-3.4483937158062|3.3407675540968|3.3407675540968|3.3407675540968|3.3407675540968|3.3407675540968|3.3087840989068|3.3087840989068|3.3087840989068|3.3087840989068|3.3087840989068|3.3087840989068|3.3087840989068|3.3087840989068|3.2925380418515|3.271653315515|3.2591147920497|3.2556075997139|3.2556075997139|3.2556075997139|3.2556075997139|3.2556075997139|3.2556075997139|3.2556075997139|3.2556075997139|3.2556075997139|3.1972724542403|3.1972724542403|3.1972724542403|3.1857471582386|3.1578857100775|3.0787064010093|-3.2786988766992|-3.2786988766992|-3.2786988766992|-3.2824988400499|-3.3044431778634|-3.3771034184257|-3.4188801180885|-3.4188801180885|-3.4188801180885|-3.4188801180885|-3.4459223362655|-3.450913691173|-3.4912930458233|-3.5097700058801|||||||-3.5467924653487|-3.5467924653487|-3.5467924653487|-3.5467924653487|-3.5467924653487|-3.5467924653487|-3.5467924653487|-3.5467924653487|-3.5467924653487|-3.5467924653487|-3.5467924653487|-3.5467924653487|-3.5467924653487|-3.5467924653487|-3.5467924653487|-3.5467924653487|-3.5467924653487|-3.5467924653487|-3.5467924653487|-3.5467924653487|-3.6286583541717|-3.6471637076186|-3.6471637076186|-3.6471637076186|-3.6471637076186|-3.6521898029821|-3.6521898029821|-3.6593776409909|-3.667086237568|-3.6674768246476|-3.6674768246476|-3.6980297871501|3.569643546403|3.569643546403|3.569643546403|3.569643546403|3.569643546403|3.569643546403|3.5626038326826|3.5623063167325|3.5623063167325|3.5623063167325|3.5623063167325|3.5623063167325|3.5623063167325|3.5623063167325|3.5623063167325|3.5623063167325|3.5623063167325|3.5623063167325|3.5623063167325|3.5623063167325|3.5344521715307|3.5344521715307|-3.6694967321975|-3.6694967321975|-3.6694967321975|-3.6694967321975|-3.6694967321975|-3.6864963297958|3.603226449212|3.5876959320799|3.570884505565|3.5583716009006|3.5454128157149|3.5385699284353|3.5137998541503|3.4875553140275|-3.6612605262724|||-3.6612605262724|-3.6612605262724|-3.6612605262724|-3.6612605262724|-3.6612605262724|-3.6612605262724|-3.6612605262724|-3.6612605262724|-3.6612605262724|-3.6612605262724|-3.6612605262724|-3.6612605262724|-3.6612605262724|-3.6612605262724|-3.6612605262724|-3.6875117673838|-3.708179713881|-3.7126996004979|-3.7198793603017|-3.7198793603017|3.5688103590844|3.5688103590844|3.5688103590844|3.5688103590844|3.5688103590844|3.5405115059612|3.5025684360661|3.468242645705|3.445158614543|3.431980865797|3.431980865797|3.431980865797|3.431980865797|3.431980865797|3.431980865797||||3.3617010708215|-3.532554468009|-3.5354493817721|3.3662927025505|3.3662927025505|3.3662927025505|3.3662927025505|3.3662927025505|3.3662927025505|3.3662927025505|3.3662927025505|3.3507141530456|3.3389046125878|3.3142340057265|3.3142340057265|3.2973968210418|3.2973968210418||3.2973968210418|3.2973968210418|3.2973968210418|3.2973968210418|3.2973968210418|3.2973968210418|3.2973968210418|3.2973968210418|3.2973968210418|3.2973968210418|3.2973968210418|3.2973968210418|3.262816959276|3.262816959276|3.2442679503991|3.2442679503991|3.2238532679428|3.2053864564372|3.2053864564372|3.2053864564372|3.2053864564372|3.1678738821295|3.1380821056661|3.1313806219618|3.1313806219618|3.1313806219618|3.1313806219618|3.1313806219618|3.1313806219618
07637|951040|/equities/laobaixing-pharmacy-chain-joint|SHANGHAICOMP/EMCONSGROWTH||27.385177092614|26.867418983316|-30.4740887776|-30.4740887776|-30.4740887776|-30.682516915192|-30.682516915192|-31.503907475858|-31.904651539378|-31.904651539378|28.781967734669|28.781967734669|28.781967734669|28.781967734669|28.781967734669|28.781967734669|28.781967734669|28.781967734669|28.781967734669|28.781967734669|28.781967734669|28.781967734669|28.781967734669|28.781967734669|28.781967734669|28.280520756349|28.187800441964|27.805553564831||27.805553564831|27.805553564831|27.805553564831|27.805553564831|27.805553564831|27.805553564831|27.805553564831|27.805553564831|27.805553564831|27.805553564831|27.805553564831|27.805553564831|27.805553564831|27.805553564831|27.805553564831|27.805553564831|27.805553564831|27.805553564831|27.805553564831|27.805553564831|27.805553564831|27.805553564831|27.805553564831|27.805553564831|27.802281628498|27.373297690305|27.373297690305|27.373297690305|27.373297690305|27.104243197699|27.104243197699|27.104243197699|27.104243197699|26.91415947307|26.242954236808|25.389393681225|25.109881261915|24.746534934673|24.605038871404|24.541709306104|24.099677697666|24.034087331039|23.637874663916|23.502252559415|23.502252559415|22.449169879215|-24.920768834937|-24.920768834937|-24.920768834937|-24.920768834937|-25.219743200793|-25.576381732638|-25.768758298749|24.175104133978|24.175104133978|24.175104133978|24.175104133978|24.175104133978|24.175104133978|24.175104133978|||||||24.175104133978|24.175104133978|24.175104133978|24.175104133978|24.175104133978|24.175104133978|24.175104133978|24.172288261685|24.172288261685|23.982542924123|-26.255793890922|-26.255793890922|-26.255793890922|-26.255793890922|-26.255793890922|-26.590881490673|-27.038202126782|-27.303001756979|-27.638335090558|-28.007595757291|-28.058838079146|-28.058838079146|-28.058838079146|-28.058838079146|-28.058838079146|-28.140375664688|-28.527083453047|-28.638981775561|-29.251091060947|-29.928989792213|27.18216385114|27.18216385114|27.18216385114|27.18216385114|27.18216385114|27.18216385114|27.18216385114|27.18216385114|27.18216385114|27.18216385114|26.905053820579|-29.229580729584|-29.229580729584|-29.229580729584|-29.229580729584|-29.229580729584|-29.229580729584|-29.229580729584|-29.229580729584|-29.229580729584|-29.427867511224|-29.436256141956|-29.436256141956|-29.614173168932|-30.284082460176|-30.362200265769|-30.362200265769|-30.514111313162|-30.537605820538|-30.537605820538|-31.213451344041|-31.674946103127|-31.958273235991|-32.381971376952|-32.537190562946|-32.66187724191|-32.863197104998|-32.891909596444|-32.891909596444|||-33.348788258235|-33.425803112277|-33.425803112277|-33.425803112277|-33.425803112277|-33.425803112277|-33.425803112277|-33.425803112277|-33.425803112277|-33.478669828053|-33.83852173871|-34.540023984581|-34.679471640752|-34.883300839713|-35.203111713519|-35.367346094041|-35.432965169921|-35.432965169921|-35.432965169921|-35.508294938422|-35.720232095793|-35.720232095793|-35.720232095793|-35.720232095793|-35.720232095793|-35.896371089171|-36.34930103217|-36.497557617939|-36.723952798619|-36.913280624564|-37.020960656293|-37.020960656293|-37.020960656293|-37.020960656293|-37.020960656293||||-37.020960656293|-37.020960656293|-37.020960656293|-37.020960656293|-37.020960656293|-37.442732324741|-37.990257570635|-38.440842864128|-38.665630627305|-38.665630627305|-38.665630627305|-38.665630627305|-38.665630627305|-38.665630627305|-38.665630627305|-38.665630627305|-38.665630627305||-38.665630627305|-39.796257337631|-39.96949247583|-39.96949247583|-39.96949247583|-39.96949247583|-39.96949247583|-40.283254020732|-40.283254020732|37.168719121163|37.168719121163|37.168719121163|37.168719121163|37.168719121163|37.168719121163|37.168719121163|37.168719121163|37.168719121163|37.168719121163|37.168719121163|37.168719121163|37.168719121163|37.168719121163|37.168719121163|37.168719121163|37.168719121163|37.168719121163|37.168719121163|37.168719121163
07638|100775|/equities/leshan-elec|SHANGHAICOMP||-5.6056755694117|-5.6056755694117|-5.69630608651|-6.0520067225226|-6.4022296546044|-6.5491439366939|-6.651278880717|-6.651278880717|-6.651278880717|-6.651278880717|-6.651278880717|-6.651278880717|-6.6791986397921|-6.9841097385815|-7.13178852213|-7.1842095124785|6.7786098918811|6.7786098918811|6.7786098918811|6.7786098918811|6.7786098918811|6.7786098918811|6.7786098918811|6.7786098918811|6.7786098918811|6.7786098918811|6.7384553707856|6.6316171263344||-7.1508820078328|-7.1508820078328|-7.1508820078328|-7.1998918196048|6.7838135553971|6.7838135553971|6.7838135553971|6.7838135553971|6.7838135553971|6.7838135553971|6.7838135553971|6.7386815364245|6.720201816281|6.6816449514323|6.6816449514323|6.6816449514323|6.6816449514323|6.6702423915041|6.6702423915041|6.6702423915041|6.6702423915041|6.6685091900694|6.6685091900694|6.6311214155475|6.6139288750476|6.6139288750476|6.6139288750476|6.6139288750476|6.6139288750476|6.6139288750476|6.6139288750476|6.6139288750476|6.6139288750476|6.6139288750476|6.6139288750476|6.4280901445644|6.4280901445644|6.4280901445644|6.4280901445644|6.4280901445644|6.4280901445644|6.4280901445644|6.4006557744628|6.381839518402|6.3503773528712|6.2104191601693|-6.5404602427198|-6.5404602427198|-6.5404602427198|-6.5404602427198|-6.5863089231446|-6.5863089231446|-6.7114540634105|-6.7916716128157|-6.7916716128157|-6.8546352154201|-6.8768168297283|-6.8824193836039|-6.8824193836039|-6.8824193836039|||||||-6.8824193836039|-6.8824193836039|-6.8887994157811|-6.9627152062664|-6.9627152062664|-6.9869059299109|-7.0338858602991|-7.0338858602991|-7.0338858602991|-7.0338858602991|-7.0338858602991|-7.0338858602991|-7.0338858602991|-7.0338858602991|-7.0338858602991|-7.0338858602991|-7.0338858602991|-7.0338858602991|-7.0338858602991|-7.0338858602991|-7.0409065168456|-7.0409065168456|-7.0409065168456|-7.0409065168456|-7.0409065168456|-7.0409065168456|-7.1098960948604|-7.1471064965612|-7.2182601979575|-7.2182601979575|-7.2182601979575|-7.2486225290654|-7.2862626764948|-7.2862626764948|-7.3714027110928|7.0146674276169|7.0146674276169|7.0146674276169|7.0146674276169|7.0146674276169|7.0146674276169|7.0146674276169|7.0146674276169|7.0146674276169|7.0146674276169|7.0146674276169|7.0146674276169|7.0146674276169|7.0146674276169|7.0146674276169|7.0146674276169|7.0146674276169|7.0146674276169|7.0146674276169|7.0146674276169|7.0146674276169|7.0146674276169|7.0146674276169|7.0146674276169|6.9740748273858|6.9412064378627|6.9412064378627|6.9412064378627|6.9412064378627|6.9412064378627|6.9412064378627|6.9412064378627|6.9412064378627|6.9412064378627|||6.9412064378627|6.9412064378627|6.9412064378627|6.9412064378627|6.9412064378627|6.9412064378627|6.9412064378627|6.9412064378627|6.9412064378627|6.9412064378627|6.9412064378627|6.9412064378627|6.9412064378627|6.9412064378627|6.9412064378627|6.9412064378627|6.9412064378627|6.8512292176327|6.8512292176327|6.8512292176327|6.8512292176327|6.8512292176327|6.8512292176327|6.8512292176327|6.8512292176327|6.8512292176327|6.8512292176327|6.8512292176327|6.7491438421763|6.6562710109857|6.6555430099181|6.6555430099181|6.6555430099181|6.563381292733|6.4976459634662||||-7.0563919150126|-7.0563919150126|-7.0563919150126|-7.0563919150126|-7.0865465097176|-7.2162991320193|-7.2162991320193|-7.2162991320193|-7.2162991320193|-7.2162991320193|-7.2162991320193|-7.2162991320193|-7.2253324759338|-7.2600447069107|-7.2600447069107|-7.2600447069107|-7.3400498905114||-7.4059225203883|-7.4059225203883|-7.4059225203883|-7.4059225203883|-7.4471362566828|-7.4940403540796|-7.5678226241211|-7.625358450053|-7.6370648141678|-7.6372402621856|-7.6372402621856|-7.6730446234401|-7.7102180857911|-7.7102180857911|-7.7102180857911|-7.7102180857911|-7.729686964381|-7.8463188154038|-8.007020789444|-8.0694674982623|-8.2085690849395|-8.2085690849395|-8.2085690849395|-8.2085690849395|-8.2085690849395|-8.2085690849395|-8.2471839843674|7.7113813658623|7.7113813658623
07639|1057307|/equities/sichuan-zhenjing-a|SHANGHAICOMP||-35.643088702093|-35.643088702093|-35.643088702093|-35.643088702093|-35.643088702093|-35.643088702093|-35.643088702093|-36.260670631589|-36.260670631589|-36.260670631589|-36.260670631589|-36.260670631589|-36.951855519813|-37.50594928905|32.932350680907|32.932350680907|32.932350680907|32.932350680907|32.932350680907|32.932350680907|32.932350680907|32.932350680907|32.932350680907|32.932350680907|32.932350680907|32.932350680907|32.932350680907|32.290946692978||32.130516116987|32.130516116987|32.130516116987|32.130516116987|32.130516116987|32.130516116987|32.130516116987|32.130516116987|32.130516116987|32.130516116987|32.130516116987|32.130516116987|32.130516116987|32.130516116987|32.130516116987|32.130516116987|32.130516116987|30.22526810244|30.22526810244|29.618630436563|29.415665282383|29.415665282383|29.415665282383|29.415665282383|29.415665282383|29.415665282383|28.950737464841|28.563594699365|28.550438585586|28.550438585586|28.550438585586|28.550438585586|28.550438585586|28.550438585586|28.550438585586|28.550438585586|28.550438585586|28.550438585586|28.550438585586|28.550438585586|28.550438585586|28.550438585586|28.550438585586|28.550438585586|28.550438585586|27.732709344567|27.438010887239|26.944456952517|26.417114961884|26.417114961884|26.417114961884|26.417114961884|26.417114961884|26.390682790833|25.842980700684|25.787756529066|25.715840753155|25.584266592217|25.355296056748|-28.591431472854|||||||-28.591431472854|-28.591431472854|-28.591431472854|-28.591431472854|-28.591431472854|-28.591431472854|-28.591431472854|-28.591431472854|-28.591431472854|-28.591431472854|-28.591431472854|-28.591431472854|-28.591431472854|-28.591431472854|-28.591431472854|-28.709421850227|-28.709421850227|-29.182691177817|-29.56542078003|-29.56542078003|-29.838801235454|-30.107533306861|-30.107533306861|-31.164385246696|-31.164385246696|-31.164385246696|-31.164385246696|-31.323760906262|-31.605289158338|-32.184210654888|28.653038197573|28.653038197573|28.653038197573|28.653038197573|28.653038197573|28.653038197573|28.653038197573|28.653038197573|28.653038197573|28.653038197573|28.653038197573|28.653038197573|28.653038197573|28.653038197573|28.653038197573|28.653038197573|28.653038197573|28.653038197573|28.653038197573|28.653038197573|28.653038197573|28.653038197573|28.653038197573|28.653038197573|28.653038197573|28.653038197573|28.653038197573|28.653038197573|28.653038197573|28.653038197573|28.653038197573|28.653038197573|28.653038197573|28.653038197573|28.653038197573|28.340209726387|28.340209726387|28.340209726387|28.340209726387|||28.340209726387|28.340209726387|28.340209726387|27.376092338853|27.376092338853|27.376092338853|27.376092338853|27.376092338853|27.23010349306|25.948448605367|-31.423514626849|-31.423514626849|-31.423514626849|-31.423514626849|-31.423514626849|-31.423514626849|-31.423514626849|-31.423514626849|-32.107239271124|-32.546798432342|-32.546798432342|-32.546798432342|-32.546798432342|-32.546798432342|-32.546798432342|-32.546798432342|-32.546798432342|-32.546798432342|-32.546798432342|-32.546798432342|-32.546798432342|-32.546798432342|-32.546798432342|-33.488665700479|-34.394072877615||||-35.410636437435|30.396148076473|30.396148076473|30.396148076473|30.396148076473|30.396148076473|30.396148076473|30.396148076473|30.396148076473|30.396148076473|30.396148076473|30.396148076473|30.396148076473|30.396148076473|30.396148076473|30.396148076473|30.396148076473||29.715722577239|27.160245701632|25.942495872535|23.575172119558|23.575172119558|23.575172119558|23.571809345523|23.571809345523|23.571809345523|23.571809345523|23.571809345523|23.571809345523|23.571809345523|23.571809345523|23.571809345523|22.547565413889|-26.065104883177|-26.065104883177|-26.546226838411|23.937095297626|23.937095297626|23.937095297626|23.937095297626|23.937095297626|23.937095297626|23.937095297626|23.937095297626|23.937095297626|23.937095297626
07640|100853|/equities/cheng-da|SHANGHAICOMP/EMCONSGROWTH||9.7876381632913|8.9929307033871|-10.815455571828|-10.815455571828|-11.239950383171|10.146145944629|10.146145944629|10.146145944629|10.146145944629|10.042384126489|-11.102587124524|-11.102587124524|-11.102587124524|-11.218985712988|-11.386031431013|-11.386031431013|-11.688923511299|-11.757692877223|-11.866881281987|-11.921140386957|-11.921140386957|-11.921140386957|-11.921140386957|-12.029600198952|-12.210110990965|-12.280679217934|-12.320061337192|-12.320061337192||-12.320061337192|-12.320061337192|-12.320061337192|-12.367846051012|-12.415384441785|-12.436894047619|-12.436894047619|-12.650795227658|-12.650795227658|-12.724217368906|-12.835797099875|12.226527421192|12.226527421192|12.226527421192|12.226527421192|12.226527421192|12.226527421192|12.226527421192|12.226527421192|12.226527421192|12.226527421192|12.226527421192|12.226527421192|12.226527421192|12.226527421192|12.226527421192|12.226527421192|12.226527421192|12.220030537927|12.15058956288|12.129866343174|12.129866343174|12.129866343174|12.129866343174|12.07349829216|12.07349829216|12.07349829216|12.07349829216|12.07349829216|11.988331312815|-12.54672920318|-12.54672920318|-12.54672920318|-12.54672920318|-12.54672920318|-12.54672920318|-12.54672920318|-12.54672920318|-12.54672920318|-12.639698527605|-12.846331832972|-12.902591332426|-12.924545986377|-12.993383812598|-13.01653737458|-13.081708319015|-13.135787203385|-13.16143014969|-13.198255518427|-13.321950465828|||||||-13.47716716306|-13.499074549329|-13.515437950158|-13.515437950158|-13.515437950158|-13.515437950158|-13.546734344489|-13.546734344489|-13.546734344489|-13.546734344489|-13.546734344489|-13.564840601896|-13.564840601896|-13.564840601896|-13.564840601896|-13.745378652121|-13.784309456642|-13.858133995396|-13.858133995396|-13.858133995396|-13.996259808388|-14.057998255378|-14.057998255378|-14.057998255378|-14.057998255378|-14.084998055174|-14.218886450346|-14.368207220033|-14.541897142148|-14.73932996085|14.075449851905|14.075449851905|14.075449851905|14.075449851905|14.075449851905|14.075449851905|14.075449851905|14.075449851905|14.075449851905|14.075449851905|13.841198458119|13.841198458119|13.841198458119|13.841198458119|13.311332188098|13.165368938941|13.106521024194|13.080023489492|12.921828733736|12.921828733736|12.921828733736|12.913143408358|12.886572373937|12.886572373937|12.886572373937|12.886572373937|12.886572373937|12.886572373937|12.886572373937|12.886572373937|12.886572373937|12.886572373937|12.886572373937|12.886572373937|12.886572373937|12.886572373937|12.886572373937|12.886572373937|12.886572373937|||12.886572373937|12.886572373937|12.886572373937|12.886572373937|12.886572373937|12.886572373937|12.886572373937|12.886572373937|12.886572373937|12.886572373937|12.886572373937|12.886572373937|12.886572373937|12.886572373937|12.886572373937|12.886572373937|12.886572373937|12.886572373937|12.85925534168|12.85925534168|12.85925534168|12.85925534168|12.85925534168|12.85925534168|12.85925534168|12.85925534168|12.85925534168|12.85925534168|12.85925534168|12.85925534168|12.85925534168|12.85925534168|12.577506626084|-13.279061189011|-13.279061189011||||-13.279061189011|-13.279061189011|-13.279061189011|-13.287290377435|-13.351989899539|-13.490990158577|-13.490990158577|-13.490990158577|-13.490990158577|-13.490990158577|-13.490990158577|-13.490990158577|-13.490990158577|-13.490990158577|-13.490990158577|-13.490990158577|-13.490990158577||-13.490990158577|-13.490990158577|-13.490990158577|-13.490990158577|-13.618258687733|-13.618258687733|-13.618258687733|-13.618258687733|-13.618258687733|-13.618258687733|-13.618258687733|-13.618258687733|-13.618258687733|-13.618258687733|-13.618258687733|-13.618258687733|13.043052496252|13.043052496252|13.043052496252|13.043052496252|13.043052496252|13.043052496252|13.043052496252|13.028392012183|12.945675052501|12.945675052501|12.945675052501|12.945675052501|12.945675052501
07641|951033|/equities/liaoning-fu-an-heavy-industry|SHANGHAICOMP||-10.662568932896|-10.763965375031|-11.287183610163|-12.273537573507|-13.382819159484|-13.856466010385|-14.452184627645|-14.981316087635|-15.000788756819|12.388459586523|12.388459586523|12.388459586523|12.388459586523|12.388459586523|12.388459586523|12.388459586523|12.388459586523|12.388459586523|12.388459586523|12.388459586523|12.388459586523|12.388459586523|12.388459586523|12.388459586523|12.388459586523|12.388459586523|12.388459586523|12.388459586523||12.388459586523|11.940511014089|11.722789369275|11.689210823565|11.53451986493|11.53451986493|11.351943442444|11.351943442444|11.351943442444|11.351943442444|11.351943442444|11.351943442444|11.222159435595|11.199964300796|11.199964300796|11.199964300796|11.199964300796|11.199964300796|11.199964300796|11.199964300796|11.199964300796|11.199964300796|11.199964300796|11.199964300796|11.199964300796|11.199964300796|11.199964300796|11.199964300796|11.199964300796|11.199964300796|11.199964300796|11.199964300796|10.68496006507|10.364955833425|10.275456207896|10.275456207896|10.275456207896|10.275456207896|10.275456207896|10.275456207896|10.275456207896|10.275456207896|10.275456207896|10.275456207896|10.275456207896|-11.273121837797|-11.273121837797|-11.273121837797|-11.273121837797|-11.273121837797|-11.445952773611|-11.445952773611|-11.498836385454|10.653954044518|10.653954044518|10.653954044518|10.653954044518|10.653954044518|10.653954044518|10.653954044518|||||||10.653954044518|10.653954044518|10.653954044518|10.653954044518|10.653954044518|10.653954044518|10.653954044518|10.653954044518|10.653954044518|10.653954044518|10.653954044518|10.653954044518|10.653954044518|10.653954044518|10.653954044518|10.653954044518|10.653954044518|10.653954044518|10.653954044518|10.653954044518|10.653954044518|10.348837551737|-11.505273584367|-11.505273584367|-11.505273584367|-11.505273584367|-11.650858989293|-11.822621203059|-11.907912307971|-11.915570772716|-11.915570772716|-11.920078583369|-11.925837187867|-11.925837187867|-12.15370830441|-12.240787070598|-12.304208218616|-12.472453474515|11.509997393259|11.509997393259|11.509997393259|11.509997393259|11.509997393259|11.410552476919|11.30990724804|11.30990724804|11.30990724804|11.187674419108|11.183588860397|11.183588860397|11.183588860397|11.183588860397|11.183588860397|11.183588860397|11.183588860397|11.183588860397|11.183588860397|11.019542824299|-12.088651588815|-12.088651588815|-12.088651588815|-12.088651588815|-12.088651588815|-12.088651588815|-12.088651588815|-12.088651588815|-12.088651588815|-12.088651588815|-12.088651588815|||-12.392390599138|-12.483767578211|-12.879186229802|-12.997429190848|-13.069902827838|-13.069902827838|-13.069902827838|-13.129891424818|-13.380435022428|-13.694928152379|-13.923253146605|-14.138907289678|-14.138907289678|-14.138907289678|-14.138907289678|-14.314404963774|-14.314404963774|-14.314404963774|-14.314404963774|-14.314404963774|-14.314404963774|-14.314404963774|-14.314404963774|-14.314404963774|-14.314404963774|-14.314404963774|-14.314404963774|-14.314404963774|-14.5771169655|-14.578917996785|-14.578917996785|-14.578917996785|-14.578917996785|-14.578917996785|-14.578917996785||||-14.578917996785|-14.578917996785|-14.6776867627|-14.96631810388|-15.415909260744|-15.801565508306|14.262786262593|14.262786262593|14.262786262593|14.262786262593|14.262786262593|14.262786262593|14.262786262593|14.262786262593|14.262786262593|14.262786262593|-15.560942316544||-15.560942316544|-15.76499081307|-15.76499081307|-16.208878206471|-16.618753088028|-16.878415761393|-16.878415761393|-16.878415761393|-16.878415761393|-16.878415761393|-16.878415761393|-16.997127941363|-17.34220236398|-17.34220236398|-17.34220236398|-17.34220236398|-17.643557639666|-17.814699497423|-17.814699497423|-18.025222397073|-18.218625147467|-18.218625147467|-18.218625147467|-18.218625147467|-18.218625147467|-18.218625147467|-18.349583501424|-18.489732106043|-18.489732106043
07642|942812|/equities/liaoning-hongyang|SHANGHAICOMP||-3.1632620794878|-3.1632620794878|-3.1632620794878|-3.3164023804781|-3.4821136845612|-3.5795706790314|3.1334283651657|3.1334283651657|3.1334283651657|3.1293648152161|-3.5254735191434|-3.5254735191434|-3.5254735191434|-3.5744150567684|-3.6571279155582|-3.6995864827732|-3.8362071469205|-3.8730080607619|-3.8780319349268|-3.8780319349268|-3.8780319349268|-3.8780319349268|-3.8780319349268|-3.8780319349268|-3.8780319349268|-3.8780319349268|-3.8780319349268|-3.8780319349268||-3.8780319349268|-3.8780319349268|-3.8780319349268|-3.9359034570032|-3.9359034570032|-3.9954364103513|-3.9954364103513|-4.0234668232587|-4.0234668232587|-4.0234668232587|-4.0234668232587|-4.0234668232587|-4.0234668232587|-4.0234668232587|-4.0234668232587|-4.0249631645047|-4.0644035076392|-4.0971151298165|-4.1485122692477|-4.1485122692477|-4.1485122692477|-4.1485122692477|-4.1485122692477|-4.1485122692477|-4.1485122692477|-4.1485122692477|-4.1485122692477|-4.1485122692477|-4.1485122692477|-4.1485122692477|-4.1485122692477|-4.1485122692477|-4.1485122692477|-4.1485122692477|-4.1485122692477|-4.1485122692477|-4.1485122692477|-4.1485122692477|-4.1485122692477|-4.1485122692477|-4.1485122692477|-4.1485122692477|-4.1485122692477|-4.1485122692477|-4.1485122692477|-4.1485122692477|-4.1485122692477|-4.1485122692477|-4.1485122692477|-4.1485122692477|-4.2105691975897|-4.2495213158203|-4.27946812657|-4.2829603995626|-4.2829603995626|-4.2829603995626|-4.313845008142|-4.3398275833739|-4.4007755213461|-4.4007755213461|||||||-4.4007755213461|-4.4007755213461|-4.4254078586914|-4.4254078586914|-4.4254078586914|-4.4254078586914|-4.4254078586914|-4.4254078586914|-4.4254078586914|-4.4254078586914|-4.4254078586914|-4.4254078586914|-4.4254078586914|-4.4254078586914|-4.4254078586914|-4.4254078586914|-4.4254078586914|-4.4254078586914|-4.4254078586914|-4.4254078586914|-4.4860087191637|-4.6149333527106|-4.6149333527106|-4.6149333527106|-4.6149333527106|-4.6411431414625|-4.6411431414625|-4.6411431414625|-4.6912703892413|-4.7182351449909|-4.7182351449909|-4.7463722604052|4.4508048502364|4.4508048502364|4.4508048502364|4.4508048502364|4.4508048502364|4.4508048502364|4.4508048502364|4.4508048502364|4.4508048502364|4.4508048502364|4.3836723662922|4.3800800880815|4.3800800880815|4.3800800880815|4.3800800880815|4.3800800880815|4.3800800880815|4.3800800880815|4.3800800880815|4.3800800880815|4.3800800880815|4.3800800880815|4.3800800880815|4.3800800880815|4.3800800880815|4.3800800880815|4.3800800880815|4.3523113552095|4.3370125893489|4.2733471000344|4.2292745736076|4.2187533465511|4.2187533465511|4.2187533465511|4.2187533465511|4.2187533465511|4.2187533465511|||4.2187533465511|4.2187533465511|4.2187533465511|4.2187533465511|4.2187533465511|4.2187533465511|4.2187533465511|4.2187533465511|4.2187533465511|4.2187533465511|4.2187533465511|4.2187533465511|4.0413926009211|-4.5714205237314|-4.5714205237314|-4.5714205237314|-4.5714205237314|-4.5714205237314|-4.5714205237314|-4.6110225222823|-4.6137008114158|-4.6137008114158|4.3019091421074|4.3019091421074|4.3019091421074|4.3019091421074|4.3019091421074|4.1854544275012|4.172727279421|4.1699522180126|4.1699522180126|4.1699522180126|4.1699522180126|4.1699522180126|4.1271692296715||||4.0962992267312|3.9867189607327|-4.2239366179226|-4.2239366179226|-4.2239366179226|-4.2239366179226|-4.2239366179226|-4.2239366179226|-4.2239366179226|-4.2239366179226|-4.2239366179226|-4.2239366179226|-4.2239366179226|-4.2239366179226|-4.2488182524308|-4.2803537293126|-4.3081708400172||-4.3290784589363|-4.3661984063865|-4.3942572307294|-4.3942572307294|-4.3999415227047|-4.3999415227047|-4.3999415227047|-4.3999415227047|-4.3999415227047|-4.3999415227047|-4.3999415227047|-4.4310461755452|-4.4556066190597|-4.4565208713817|-4.4565208713817|-4.4565208713817|4.1192953801685|4.1192953801685|4.1192953801685|4.1192953801685|4.1192953801685|4.1192953801685|3.9742309198324|3.9742309198324|3.9742309198324|3.9742309198324|3.9742309198324|3.9742309198324|3.9742309198324
07643|100517|/equities/ln-sg-automoti|SHANGHAICOMP||-3.3681954398027|-3.4435503895935|-3.4526548719034|-3.4526548719034|-3.6396165132109|-3.7106850411697|-3.9085389139701|-3.9759184742574|-3.9759184742574|-3.9759184742574|-3.9759184742574|-3.9759184742574|-3.9759184742574|-4.1093536907439|-4.1671651344246|-4.1671651344246|-4.2501835669352|-4.3207594117935|3.9027125518309|3.9027125518309|3.9027125518309|3.9027125518309|3.9027125518309|3.9027125518309|3.9027125518309|3.9027125518309|3.9027125518309|3.9027125518309||3.9027125518309|3.8731036451111|3.8731036451111|3.8731036451111|3.8428929676225|-4.1701938868537|-4.1701938868537|-4.2046600051472|-4.2618443510874|-4.3392716273052|-4.3430796049682|-4.3723104687363|-4.4081229867571|-4.4512478181647|-4.4613864762834|-4.5039661866063|-4.5039661866063|-4.5039661866063|-4.573851609852|-4.5938906942204|-4.5938906942204|-4.6521008317554|-4.6969145277503|-4.6969145277503|-4.7249560654608|-4.7249560654608|-4.744395633588|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7513232951557|-4.7970259460249|-4.862251205846|-4.8925013493656|-5.0411125500069|-5.1079027740012|-5.1271143586383|-5.2195716335757|-5.2200795494168|-5.2345326567853|-5.3000363934001|-5.3528178916994|||||||4.7462125488486|4.7462125488486|4.6919026582733|4.6852301335323|4.6852301335323|4.6852301335323|4.5991443766475|4.5980179561657|4.5980179561657|4.5803493100239|-5.0120857051598|-5.0120857051598|-5.0120857051598|-5.0120857051598|-5.0120857051598|-5.0120857051598|-5.0995394975595|-5.1872661147572|-5.2714069986849|-5.3176011303949|-5.3176011303949|-5.3533347452481|-5.3533347452481|-5.3775940564826|-5.3828822934577|4.8264870544921|4.8264870544921|4.8264870544921|4.8264870544921|4.8264870544921|4.8264870544921|4.8264870544921|4.8264870544921|4.7877634786512|4.7380165652998|4.7380165652998|4.7380165652998|4.7380165652998|4.7380165652998|4.6833516841208|-5.1851236782571|-5.1851236782571|-5.1851236782571|-5.1851236782571|-5.1851236782571|-5.2401280352389|-5.2401280352389|-5.2401280352389|-5.2401280352389|-5.2401280352389|-5.2401280352389|-5.2401280352389|-5.2401280352389|-5.2401280352389|-5.3321953051516|-5.3321953051516|-5.4302167620072|4.883096392713|4.883096392713|4.883096392713|4.883096392713|4.883096392713|4.883096392713|4.883096392713|4.883096392713|4.883096392713|4.883096392713|4.8017736626577|4.706970845429|||4.5626091833326|4.5626091833326|4.5626091833326|4.5626091833326|4.5626091833326|4.5626091833326|4.5626091833326|4.4878987333745|4.2871862242701|4.2871862242701|4.2871862242701|4.263540222698|4.1833626269637|-4.7708877504201|-4.7708877504201|-4.7708877504201|-4.7708877504201|-4.7708877504201|-4.7708877504201|-4.7708877504201|-4.7708877504201|-4.7708877504201|-4.7708877504201|-4.7708877504201|-4.9004311495723|-4.9265898790295|-5.1606554815432|-5.1896170851545|-5.2573523253155|-5.266476169184|-5.266476169184|-5.266476169184|-5.266476169184|-5.266476169184|-5.266476169184||||-5.266476169184|-5.5060847235556|-5.8273161730099|-5.8697961260796|-6.0614399302801|-6.2032664472086|-6.2097404990177|-6.381147913466|-6.381147913466|-6.381147913466|-6.381147913466|-6.381147913466|-6.381147913466|-6.381147913466|-6.381147913466|-6.381147913466|-6.4634976699729||-6.5327130103282|-6.5327130103282|-6.6582005478789|-6.6582005478789|-6.6582005478789|6.0020159115777|6.0020159115777|6.0020159115777|5.9522398169819|5.5824887681872|5.1907391176507|5.1907391176507|5.1907391176507|5.0069321113478|-5.6415469439254|-5.6415469439254|-5.6415469439254|-5.8500523072068|-6.0165000880363|-6.0165000880363|-6.0165000880363|-6.0165000880363|-6.0165000880363|-6.0600002037819|-6.1966053717587|-6.1966053717587|-6.2882779107238|-6.2882779107238|-6.3077099509845
07644|100781|/equities/sh-shenhua|SHANGHAICOMP||-1.6741587784604|-1.6741587784604|-1.6741587784604|-1.7307319339464|-1.8135910692425|-1.8662122954496|1.5982078887695|1.5982078887695|1.5982078887695|1.5982078887695|-1.819961705261|-1.819961705261|-1.819961705261|-1.8544019421533|-1.8798789098178|-1.8798789098178|-1.936250296517|-1.936250296517|-1.936250296517|-1.936250296517|-1.936250296517|-1.936250296517|-1.936250296517|-1.9430558519051|-1.9517286901657|-1.9688611940309|-1.9688611940309|-1.9688611940309||-1.9688611940309|-1.9688611940309|-1.9688611940309|-1.9831791272609|-1.990754590084|-2.0251291166729|1.887207093296|1.887207093296|1.887207093296|1.887207093296|1.887207093296|1.887207093296|1.887207093296|1.887207093296|1.887207093296|1.887207093296|1.887207093296|1.887207093296|1.887207093296|1.887207093296|1.8862716938209|1.8862716938209|1.8862716938209|1.8791792446627|1.8791792446627|1.8791792446627|1.8690880464463|1.8655407721796|1.8655407721796|1.8550452981833|1.8265367801465|1.8265367801465|1.8265367801465|1.8200408546436|1.8050453296754|1.7985122042556|1.7985122042556|1.7985122042556|1.7983474240849|1.7983474240849|1.7983474240849|1.7983474240849|1.7983474240849|1.7983474240849|1.7983474240849|1.7983474240849|1.7983474240849|1.7983474240849|1.7983474240849|1.7983474240849|1.7983474240849|1.7983474240849|1.7983474240849|1.7983474240849|1.7983474240849|1.7983474240849|1.7983474240849|-1.9235342699026|-1.9235342699026|-1.9235342699026|||||||-1.9235342699026|-1.9235342699026|-1.9235342699026|-1.9406573645338|-1.9406573645338|-1.9406573645338|-1.9435081539402|-1.9616757430247|-1.9625661472631|-1.9625661472631|-1.9625661472631|-1.9635270566353|-1.9635270566353|-1.9635270566353|-1.9635270566353|-1.9761411382765|-1.9940457293292|-2.0076622093683|-2.0076622093683|-2.0076622093683|-2.027958005111|-2.0433249803234|-2.0433249803234|-2.0433249803234|-2.0433249803234|-2.0464722151943|-2.0649691285235|-2.0771879290587|-2.1018754746126|1.8977925543399|1.8977925543399|1.8977925543399|1.8977925543399|1.8977925543399|1.8977925543399|1.8977925543399|1.8977925543399|1.8977925543399|1.8977925543399|1.8977925543399|1.8977925543399|1.8861633622225|1.8861633622225|1.8861633622225|1.8861633622225|1.8861633622225|1.8524036433494|1.8048930130839|1.7999115265606|1.7999115265606|1.7999115265606|1.7999115265606|1.7999115265606|1.7999115265606|1.7999115265606|1.7999115265606|1.7999115265606|1.7999115265606|1.7999115265606|1.7999115265606|1.7999115265606|1.7999115265606|1.7999115265606|1.7999115265606|1.7999115265606|1.7999115265606|1.7999115265606|1.7999115265606|1.7999115265606|||1.7999115265606|1.7999115265606|1.7999115265606|1.750838181431|1.750838181431|1.750838181431|1.750838181431|1.750838181431|1.750838181431|1.750838181431|1.750838181431|1.750838181431|1.750838181431|1.750838181431|1.750838181431|1.750838181431|1.750838181431|1.750838181431|1.750838181431|1.750838181431|1.750838181431|1.750838181431|1.750838181431|1.750838181431|1.750838181431|1.750838181431|1.750838181431|1.750838181431|1.750838181431|1.7398201393363|-1.8336284776606|-1.8336284776606|-1.8336284776606|-1.8336284776606|-1.8336284776606||||-1.8336284776606|-1.8336284776606|-1.8336284776606|-1.8336284776606|-1.8336284776606|-1.8445871958112|-1.8617635445435|-1.876403995867|-1.8858450084763|-1.8858450084763|-1.8858450084763|-1.8858450084763|-1.8858450084763|-1.8953833016904|-1.9070925749178|-1.9089917514982|-1.9197141505108||-1.9197141505108|-1.9197141505108|-1.9197141505108|-1.9197141505108|-1.9241268344307|-1.9368075869243|-1.9412836941217|-1.9412836941217|-1.9412836941217|-1.9412836941217|-1.9412836941217|-1.9558707643587|-1.9609675196628|-1.9666305811118|-1.9712562065336|-1.9741735702325|-1.9788181186797|1.9083264927222|1.9083264927222|1.9083264927222|1.9083264927222|1.9083264927222|1.9083264927222|1.9083264927222|1.9083264927222|1.9083264927222|1.9083264927222|1.9083264927222|1.9083264927222
07645|942834|/equities/wellhope-agri-tech|SHANGHAICOMP||-7.5665702940316|-7.5665702940316|-7.5665702940316|-7.5695224736897|-7.8794692859349|-7.9460770935148|-8.0973077714808|-8.1188101318772|-8.1188101318772|-8.1188101318772|-8.1188101318772|-8.1188101318772|-8.1188101318772|-8.4153445856765|-8.5342527280858|-8.5342527280858|-8.6298663149699|-8.6298663149699|-8.6298663149699|-8.6298663149699|-8.6298663149699|-8.6298663149699|-8.6609618410385|-8.812735688346|-8.9379638059428|-8.9379638059428|-8.9379638059428|-8.9379638059428||-8.9379638059428|-8.9379638059428|-8.9379638059428|-8.9379638059428|-8.9379638059428|-8.9379638059428|-8.9488491331527|-9.0748325757395|-9.1225915939952|8.5785948758788|8.5785948758788|8.5785948758788|8.5785948758788|8.5785948758788|8.5785948758788|8.5785948758788|8.5785948758788|8.5785948758788|8.5785948758788|8.5785948758788|8.5785948758788|8.5785948758788|8.5785948758788|8.5785948758788|8.5785948758788|8.5785948758788|8.5089941030815|8.5048077437704|8.5048077437704|8.4664534301035|8.4524112417954|8.4524112417954|8.4260122196164|8.4168986585564|8.4168986585564|8.4168986585564|8.4168986585564|8.4168986585564|8.4168986585564|8.4168986585564|8.4168986585564|8.4054432209804|8.3710482712669|8.3194976510916|8.2949973413585|8.1305528558226|-8.6834496746854|-8.6834496746854|-8.6834496746854|-8.6834496746854|-8.7721659089013|-8.7935175790703|-8.8783299448608|-8.8783299448608|-8.8783299448608|-8.9014777080349|-8.970531028303|-8.9755901692007|-9.0612111486432|-9.1774564228055|||||||-9.2279579642862|-9.2279579642862|-9.2279579642862|-9.2279579642862|-9.2279579642862|-9.2674585572947|-9.2674585572947|-9.2674585572947|-9.2674585572947|-9.2674585572947|-9.2674585572947|-9.2674585572947|-9.2674585572947|-9.2674585572947|-9.2674585572947|-9.2674585572947|-9.2674585572947|-9.2674585572947|-9.2674585572947|-9.2674585572947|-9.2674585572947|-9.2674585572947|-9.2674585572947|-9.2674585572947|-9.2674585572947|-9.2674585572947|-9.2674585572947|-9.2710645190067|-9.4334048155488|-9.5116728710468|-9.5116728710468|-9.5624143732185|-9.6337935276158|-9.6997712262612|9.2214499978808|9.2214499978808|9.2214499978808|9.2214499978808|9.2214499978808|9.1477343116047|9.1477343116047|9.1477343116047|9.1477343116047|9.098593450679|-9.4707516406898|-9.4707516406898|-9.4707516406898|-9.4707516406898|-9.4707516406898|-9.4707516406898|-9.4707516406898|-9.4707516406898|-9.4707516406898|-9.4707516406898|-9.4707516406898|-9.4707516406898|-9.4707516406898|-9.4707516406898|-9.4707516406898|-9.4707516406898|-9.4707516406898|-9.4707516406898|-9.4707516406898|-9.4707516406898|-9.4707516406898|-9.4707516406898|-9.4707516406898|-9.4707516406898|-9.4707516406898|||-9.5236131057611|-9.6512359894505|-9.7523476647402|-9.7523476647402|-9.7523476647402|-9.754453730105|-9.754453730105|-9.754453730105|-9.754453730105|-9.754453730105|-9.754453730105|-9.8682818142558|-9.8979855985669|-9.8979855985669|-9.8979855985669|-9.9396733437089|-9.9396733437089|-9.9757488738727|-10.019165093284|-10.172961136347|-10.210512581408|-10.374941665694|-10.374941665694|-10.374941665694|-10.445490765092|-10.534433920645|-10.651037621789|-10.771708886152|-10.963565261634|-11.005627905298|-11.042920257172|-11.178799842818|-11.237000172915|-11.322222331698|-11.427469151478||||-11.755521184053|-11.972580656056|-11.972580656056|-11.972580656056|-12.040089219417|-12.211766235923|-12.382517382938|-12.566502791666|-12.566502791666|-12.626114083686|11.61786312414|11.61786312414|11.61786312414|11.61786312414|11.61786312414|11.61786312414|-12.500268597492||-12.500268597492|-12.500268597492|-12.500268597492|-12.500268597492|-12.500268597492|-12.500268597492|-12.500268597492|-12.524097218789|-12.524097218789|-12.560552303042|-12.560552303042|-12.60116894162|-12.791853983273|-12.896568735707|-12.896568735707|-12.896568735707|-12.896568735707|-12.896568735707|-12.896568735707|-12.896568735707|-12.896568735707|-12.896568735707|-12.896568735707|-12.896568735707|-12.896568735707|-12.896568735707|-12.896568735707|-12.896568735707|-12.896568735707
07646|101114|/equities/lifan-industry|SHANGHAICOMP||2.4526733967881|-3.0694191369691|-3.0694191369691|-3.0694191369691|-3.2154657745006|-3.2838507519434|-3.3692786148598|-3.4026585580792|-3.4026585580792|-3.4026585580792|-3.4026585580792|-3.4026585580792|-3.4026585580792|-3.4662871760225|-3.4939965944349|-3.4939965944349|-3.5827739350066|-3.6239855762424|-3.6239855762424|-3.6239855762424|-3.6239855762424|-3.6239855762424|-3.6288728047413|-3.634303058629|-3.7153366025341|-3.7420407198152|-3.7867118939515|-3.8708563104046||-3.8708563104046|-3.8708563104046|-3.8708563104046|-3.9048403517816|-3.9314894164507|-3.9655437165835|-3.9661596411178|-4.00351063341|-4.0566785107067|-4.1107538817118|-4.1636154119384|-4.2301282158838|-4.2915133510578|-4.2915133510578|-4.2915133510578|3.8407703745587|3.8407703745587|3.8407703745587|3.8407703745587|3.8407703745587|3.8407703745587|3.8407703745587|3.8407703745587|3.8407703745587|3.8407703745587|3.6225226972084|3.5594694585249|3.5491913768522|3.5491913768522|3.5491913768522|3.5491913768522|3.5491913768522|3.5491913768522|3.4852124820011|3.4263472965313|3.4168355284458|3.4168355284458|3.4168355284458|3.4168355284458|3.4168355284458|3.4168355284458|3.4168355284458|3.4168355284458|3.4168355284458|3.4168355284458|3.3225948610047|-3.7741839518137|-3.7741839518137|-3.7741839518137|-3.807982165503|-3.8401014771573|-3.8401014771573|-3.8655812381929|-3.8655812381929|-3.8655812381929|-3.8655812381929|-3.8655812381929|-3.8655812381929|-3.8655812381929|-3.8655812381929|||||||-3.8655812381929|-3.8655812381929|-3.8956457375626|-3.933945211258|-3.933945211258|-3.9360501859878|-3.9659817796164|-3.9659817796164|-3.9659817796164|-3.9659817796164|-3.9669430072368|-3.9669430072368|-3.9669430072368|-3.9669430072368|-3.9669430072368|-4.0332700207566|-4.0481988071067|-4.0481988071067|-4.0481988071067|-4.0481988071067|-4.0481988071067|-4.0481988071067|-4.0481988071067|-4.0481988071067|-4.0481988071067|-4.119665357654|-4.1840725973632|-4.2439695414996|-4.2877439455959|-4.3691600380974|-4.4151777491124|-4.422419692096|-4.4721329223413|-4.5040365337551|-4.6955960723229|4.0457454771627|4.0457454771627|4.0457454771627|4.0457454771627|4.0457454771627|4.0457454771627|3.9480505884609|3.6900562645021|3.6295068794956|3.5198850183416|3.5198850183416|3.5090525826328|3.5090525826328|3.5090525826328|3.5090525826328|3.5090525826328|3.5090525826328|3.5090525826328|3.5090525826328|3.5090525826328|3.5090525826328|3.5090525826328|3.4203395532963|3.4203395532963|3.4203395532963|3.4181611380129|3.4181611380129|3.4181611380129|3.3493281660187|3.3493281660187|3.3493281660187|3.3493281660187|3.3493281660187|3.3493281660187|||3.3051015037223|3.3051015037223|3.3051015037223|3.3051015037223|3.2767794549381|-3.5356364967188|-3.5356364967188|-3.5356364967188|-3.5356364967188|-3.5356364967188|-3.5627764385662|-3.5627764385662|-3.5627764385662|-3.5627764385662|-3.5627764385662|-3.5627764385662|-3.5825293904898|-3.5896660215027|-3.5896660215027|-3.5990732915277|-3.6461924454762|-3.6719294478225|-3.6719294478225|-3.6719294478225|-3.6719294478225|-3.6719294478225|-3.6719294478225|-3.6719294478225|-3.6719294478225|-3.6719294478225|-3.6719294478225|-3.6719294478225|-3.6719294478225|-3.6719294478225|-3.6719294478225||||-3.6719294478225|-3.6719294478225|-3.6719294478225|-3.6719294478225|-3.6719294478225|-3.6719294478225|-3.7293660165786|-3.7742955554326|-3.7779126974865|-3.7779126974865|-3.7779126974865|-3.7779126974865|-3.8282364312061|-3.8374848568052|-3.857022913996|-3.857022913996|-3.857022913996||-3.9450254403923|-3.9759814393338|-3.9759814393338|-3.9759814393338|-3.9816127086706|-3.9816127086706|-3.9816127086706|-3.9816127086706|-3.9816127086706|-3.9816127086706|-3.9816127086706|-3.9816127086706|-4.0101252292071|-4.0445835827097|-4.0606589138637|-4.0606589138637|-4.0990653634215|-4.1800726122486|-4.2356363211326|-4.2523734872266|-4.3220817319469|4.096385870738|4.096385870738|4.096385870738|4.096385870738|4.096385870738|4.096385870738|4.096385870738|4.096385870738
07647|994604|/equities/lily-group-co-ltd|SHANGHAICOMP||-7.5688114770038|-7.5688114770038|-7.6931237255846|-8.0590264836191|-8.5876868584567|-8.5876868584567|-8.9668742394904|-9.1583815640562|-9.1583815640562|-9.1583815640562|-9.1583815640562|-9.1583815640562|-9.2893131117416|-9.7309030802595|-9.8823495008753|-9.8823495008753|-10.164608694444|-10.164608694444|-10.164608694444|-10.164608694444|-10.164608694444|-10.164608694444|-10.164608694444|-10.164608694444|-10.164608694444|-10.164608694444|-10.164608694444|-10.164608694444||-10.164608694444|-10.164608694444|-10.164608694444|-10.212898282353|-10.255442597407|-10.32610211198|9.6358114778206|9.6358114778206|9.6358114778206|9.6358114778206|9.6358114778206|9.6358114778206|9.6358114778206|9.6358114778206|9.6358114778206|9.6358114778206|9.6358114778206|9.6358114778206|9.6358114778206|9.6358114778206|9.6358114778206|9.6358114778206|9.6358114778206|9.6358114778206|9.6358114778206|9.6358114778206|9.6358114778206|9.6358114778206|9.6358114778206|9.6353462072661|9.5703841682331|9.5598717791125|9.5598578036145|9.4912119442659|9.4912119442659|9.4912119442659|9.4912119442659|9.4912119442659|9.4724583685881|9.4266197483281|9.2479112722852|9.2376792274557|9.2096439293846|9.1346041286239|8.8762265404341|-9.6610747179693|-9.6610747179693|-9.6610747179693|-9.6610747179693|-9.6610747179693|-9.8139725615918|-9.9944137920207|-10.001015754681|-10.081128381072|-10.195142558745|-10.330713487921|-10.408015437984|-10.408905819681|-10.5332289047|-10.629143377913|||||||-10.652381204646|-10.738757370889|-10.78227415054|-10.78227415054|-10.78227415054|-10.78227415054|-10.78227415054|-10.78227415054|-10.78227415054|-10.78227415054|-10.78227415054|-10.78227415054|-10.78227415054|-10.78227415054|-10.78227415054|-10.78227415054|-10.78227415054|-10.78227415054|-10.78227415054|-10.78227415054|-10.78227415054|-10.78227415054|-10.78227415054|-10.78227415054|-10.78227415054|-10.88197077611|-10.988050394329|-10.988050394329|-11.053944937689|-11.123435995683|-11.123435995683|-11.123435995683|-11.337151498381|-11.441279114157|-11.720866032078|-11.73322951994|-11.73322951994|-11.796366084524|-11.987628898033|-12.14503513664|-12.14503513664|-12.190290207848|-12.190290207848|-12.198100508567|-12.299000834223|-12.692778638994|-12.975865103575|-13.070405617657|-13.249339570936|-13.368711090018|-13.588011900506|-13.593348793437|-13.593348793437|-13.66346770024|-13.66346770024|-13.66346770024|-13.66346770024|-13.66346770024|-13.731630809834|-13.967923066937|-14.229359094658|-14.280313067397|-14.280313067397|-14.280313067397|-14.280313067397|-14.280313067397|-14.280313067397|-14.280313067397|-14.280313067397|||-15.696605338498|-15.696605338498|-15.696605338498|-15.696605338498|-15.696605338498|-15.696605338498|-15.696605338498|-15.696605338498|-15.696605338498|-15.867339334934|-16.015932518077|-16.29937711011|-16.29937711011|-16.29937711011|-16.29937711011|-16.29937711011|-16.380965627708|-16.380965627708|-16.380965627708|-16.380965627708|-16.380965627708|-16.380965627708|-16.380965627708|-16.380965627708|-16.380965627708|-16.380965627708|-16.380965627708|-16.380965627708|-16.547739785554|-16.634710834691|-16.643840140116|-16.643840140116|-17.050934122681|-17.217704665528|-17.569671511502||||-17.609635167487|-17.687081131385|-17.687081131385|-17.68842388198|-17.821581374773|-18.1045353271|-18.219101052247|-18.219101052247|-18.219101052247|-18.219101052247|-18.219101052247|-18.219101052247|-18.584001652358|-18.722779609493|-19.050865864016|-19.377627716304|-19.464587275454||-20.34385260934|-20.34385260934|-20.34385260934|-20.34385260934|-20.34385260934|-20.34385260934|-20.34385260934|-20.34385260934|-20.34385260934|-20.34385260934|-20.34385260934|-20.34385260934|-20.800805626023|-20.800805626023|18.935251152166|18.935251152166|18.935251152166|18.935251152166|18.935251152166|18.935251152166|18.935251152166|18.935251152166|18.935251152166|18.935251152166|18.935251152166|18.935251152166|18.935251152166|18.935251152166|18.935251152166
07648|994582|/equities/linewell-software-co-ltd|SHANGHAICOMP||-9.5997443804165|-9.5997443804165|-9.5997443804165|-10.036382556957|-10.594869429317|-10.792077548467|-11.222863629089|-11.50359992649|-11.50359992649|-11.50359992649|-11.50359992649|-11.50359992649|-11.50359992649|-11.89233297403|-12.257818870281|-12.257818870281|-12.616465176184|-12.709646461706|-12.709646461706|-12.709646461706|-12.709646461706|-12.709646461706|-12.93071757235|-13.106352921745|-13.436503273934|-13.531006289028|-13.531006289028|-13.531006289028||-13.531006289028|-13.531006289028|-13.531006289028|-13.553340700493|-13.778156098641|-14.075729432942|-14.201365752619|-14.419850609481|12.896471942256|12.896471942256|12.896471942256|12.896471942256|12.896471942256|12.896471942256|12.896471942256|12.896471942256|12.896471942256|12.896471942256|12.896471942256|12.896471942256|12.896471942256|12.896471942256|12.896471942256|12.896471942256|12.896471942256|12.896471942256|12.896471942256|12.896471942256|12.896471942256|12.896471942256|12.739413699386|12.566015412275|12.420572733287|12.098969644313|11.549411078299|11.361556366154|11.361556366154|11.287840661151|10.741489578996|10.699988605484|10.501692957342|10.501692957342|10.501692957342|10.501692957342|10.501692957342|-12.102186695992|-12.102186695992|-12.102186695992|-12.102186695992|-12.186874460577|-12.542638274695|-12.708487374546|-12.782764018644|-12.896070456977|-12.896070456977|-12.896070456977|-12.896070456977|-12.896070456977|-12.896070456977|-12.896070456977|||||||-12.896070456977|-12.896070456977|-12.896070456977|-12.896070456977|-12.896070456977|-12.896070456977|-13.027300702726|-13.287556024828|-13.556728888925|-13.699143676158|-13.703515600485|-13.703515600485|-13.703515600485|-13.703515600485|-13.703515600485|-13.703515600485|-13.703515600485|-13.703515600485|-13.703515600485|-13.703515600485|-13.703515600485|-13.703515600485|-13.703515600485|-13.703515600485|-13.703515600485|-14.092795079861|-14.25899148826|-14.25899148826|-14.25899148826|-14.37085382296|12.881511324313|12.881511324313|12.881511324313|12.881511324313|12.881511324313|12.881511324313|12.881511324313|12.881511324313|12.801124274363|-14.140987221448|-14.140987221448|-14.140987221448|-14.140987221448|-14.140987221448|-14.140987221448|-14.2794298773|-14.575477401966|-14.583058789623|-14.583058789623|-14.598398742027|-14.921554416359|-15.090060545273|-15.204257962719|-15.204257962719|-15.204257962719|-15.204257962719|-15.410841833238|-15.582602115344|-15.837891256225|-16.026546384904|-16.353940277203|-16.410097474918|-16.410097474918|-16.410097474918|-16.410097474918|-16.410097474918|-16.440663252787|-16.837959195195|-17.490510623785|||15.314739771424|15.314739771424|14.969709894987|14.567851405492|14.567851405492|14.508167908313|14.300742014385|-15.720717006588|-15.720717006588|-15.720717006588|-15.720717006588|-15.720717006588|-15.720717006588|-15.720717006588|-15.720717006588|-15.720717006588|-15.720717006588|-15.720717006588|-15.720717006588|-15.785796701537|-15.908663020781|-16.241847711858|-16.406935453392|-16.406935453392|-16.406935453392|-16.406935453392|-16.584927876765|-16.800475526711|-17.137195243726|-17.193549834236|-17.535055437071|-17.847811526873|-17.847811526873|-17.847811526873|-17.847811526873||||15.139496440564|15.139496440564|15.139496440564|15.139496440564|15.139496440564|15.139496440564|15.139496440564|15.139496440564|15.139496440564|15.139496440564|15.139496440564|15.07485886174|15.07485886174|-17.573854349357|-17.573854349357|-17.573854349357|-17.573854349357||-17.573854349357|-17.573854349357|-17.573854349357|-17.573854349357|-17.573854349357|-17.573854349357|-17.573854349357|-17.573854349357|-17.573854349357|-17.573854349357|-17.573854349357|-17.573854349357|-17.573854349357|-17.573854349357|-17.573854349357|-17.573854349357|-17.573854349357|-17.573854349357|-17.573854349357|-17.573854349357|-17.573854349357|-17.573854349357|-17.573854349357|-17.573854349357|-17.573854349357|-17.573854349357|-17.573854349357|-17.855949347|-18.148832207234
07649|100462|/equities/lingyuan-steel|SHANGHAICOMP||-1.904002935089|-1.904002935089|-1.9266699358239|-1.9635221278684|-2.0472468376178|-2.0759565419772|-2.0759565419772|-2.0759565419772|-2.0759565419772|-2.0759565419772|-2.0759565419772|-2.0759565419772|-2.0759565419772|-2.1021739914262|-2.1280542784075|-2.1280542784075|-2.1850602950365|-2.208955880195|-2.2443955299922|-2.2644387657343|-2.2644387657343|-2.2660430068107|-2.2778254873589|-2.2802966163807|-2.2802966163807|-2.2802966163807|-2.2802966163807|-2.2802966163807||-2.2802966163807|-2.2802966163807|-2.2802966163807|-2.2808851849429|-2.3009835229308|-2.3125722508851|-2.3125722508851|-2.3284136036175|2.1866821661306|2.1866821661306|2.1866821661306|2.1866821661306|2.1866821661306|2.1866821661306|2.1866821661306|2.1866821661306|2.1866821661306|2.1866821661306|2.1866821661306|2.1866821661306|2.1866821661306|2.1866821661306|2.1866821661306|2.1866821661306|2.1866821661306|2.1866821661306|2.1764166030543|2.1764166030543|2.1764166030543|2.1764166030543|2.1764166030543|2.1764166030543|2.1542963668673|2.1542963668673|2.1542963668673|2.1542963668673|2.1542963668673|2.1542963668673|2.1542963668673|2.1542963668673|2.1542963668673|2.1542963668673|2.14921818011|-2.2911444308052|-2.2911444308052|-2.2911444308052|-2.2911444308052|-2.2911444308052|-2.2911444308052|-2.2911444308052|-2.3351604940372|-2.3401783309466|-2.3635314661139|-2.3891305458799|-2.3891305458799|-2.3891305458799|-2.3891305458799|-2.3891305458799|-2.4184783710655|-2.4326886637587|||||||-2.4326886637587|-2.4326886637587|-2.4326886637587|-2.4326886637587|-2.4326886637587|-2.4326886637587|-2.4326886637587|-2.4326886637587|-2.4326886637587|-2.4326886637587|-2.4326886637587|-2.4326886637587|-2.4326886637587|-2.4374318634557|-2.4399243102126|-2.476582552068|-2.4774993310017|-2.4774993310017|-2.4774993310017|-2.4774993310017|-2.4774993310017|-2.5022974915858|-2.5022974915858|-2.5022974915858|-2.5022974915858|-2.5022974915858|-2.517712994313|-2.517712994313|-2.5535699878531|2.3256807943709|2.3256807943709|2.3256807943709|2.3256807943709|2.3256807943709|2.3256807943709|2.3256807943709|2.3256807943709|2.3256807943709|2.3256807943709|2.3256807943709|2.3256807943709|2.3256807943709|2.3256807943709|2.3256807943709|2.3256807943709|2.3256807943709|2.2424229935945|2.178247778078|2.168168115822|2.168168115822|2.168168115822|2.168168115822|2.168168115822|2.168168115822|2.168168115822|2.1535201339893|2.1505779192373|2.1473087917351|2.1386764326122|2.1346209036964|2.1346209036964|2.1346209036964|2.1346209036964|2.1346209036964|2.1346209036964|2.1346209036964|2.1346209036964|2.1346209036964|2.1346209036964|||2.1346209036964|2.1346209036964|2.1346209036964|2.1346209036964|2.1346209036964|2.1346209036964|2.1346209036964|2.1346209036964|2.1346209036964|2.1346209036964|2.1346209036964|2.1346209036964|2.1346209036964|2.1346209036964|2.1346209036964|2.1346209036964|2.1346209036964|2.1346209036964|2.1346209036964|2.1346209036964|2.1346209036964|2.1346209036964|2.1346209036964|2.1346209036964|2.1326409563021|2.1326409563021|2.1326409563021|2.1326409563021|2.1326409563021|2.1326409563021|2.1326409563021|2.1326409563021|2.0934899763483|-2.2322868651044|-2.2322868651044||||-2.2322868651044|-2.2322868651044|-2.2322868651044|-2.2322868651044|-2.2536521957861|-2.2901691249726|-2.3085212367241|-2.3251878921611|-2.3251878921611|-2.3251878921611|-2.3251878921611|-2.3251878921611|-2.3251878921611|-2.3251878921611|-2.3602087436365|-2.3780097098535|-2.4016774463859||-2.429641596499|-2.4557128791709|-2.4996809567234|-2.5336931981026|-2.5336931981026|-2.5336931981026|2.3301035762304|2.3301035762304|2.3301035762304|2.3301035762304|2.3301035762304|2.3301035762304|2.3301035762304|2.3301035762304|2.3301035762304|2.3301035762304|2.3301035762304|2.3301035762304|2.3301035762304|2.3301035762304|2.3301035762304|2.3301035762304|2.3301035762304|2.2556705740287|2.2364207824499|2.2364207824499|2.2364207824499|2.2065786212054|2.1973095833557
07650|100636|/equities/lingyun-ind|SHANGHAICOMP||-9.080157398231|-9.080157398231|-9.080157398231|-9.3293119590133|-9.3293119590133|-9.3293119590133|-9.3293119590133|-9.3293119590133|-9.3293119590133|-9.3293119590133|-9.3293119590133|-9.3293119590133|-9.3364580119815|-9.531064294573|-9.8056270533097|8.6945815301147|8.6945815301147|8.6945815301147|8.6945815301147|8.6945815301147|8.637312807|8.5297914758394|8.5019311290034|8.5019311290034|8.5019311290034|8.5019311290034|8.5019311290034|8.5019311290034||7.9011665092066|-8.5366102118213|-8.5366102118213|-8.6079001844944|-8.6184364991997|-8.6184364991997|-8.6184364991997|-8.7460410018337|-8.814489830376|-8.9166548923666|-8.9490924233988|-8.9490924233988|-8.9490924233988|-8.9490924233988|-8.9490924233988|-9.0556580087426|-9.176842797783|-9.2653808737099|-9.2939982410792|-9.2939982410792|-9.2939982410792|-9.2939982410792|-9.2939982410792|-9.2939982410792|-9.2939982410792|-9.2939982410792|-9.2939982410792|-9.2939982410792|-9.2939982410792|-9.2939982410792|-9.2939982410792|-9.2939982410792|-9.2939982410792|-9.2939982410792|-9.2939982410792|-9.2939982410792|-9.3839586430783|-9.3839586430783|-9.3839586430783|-9.3839586430783|-9.3839586430783|-9.3839586430783|-9.3839586430783|-9.3839586430783|8.3851804136419|8.3851804136419|8.3851804136419|-9.3838536305487|-9.3838536305487|-9.3838536305487|-9.5865039873189|-9.6116714000775|-9.6793286566145|-9.6793286566145|-9.6793286566145|-9.6793286566145|-9.6793286566145|-9.6793286566145|-9.6793286566145|-9.6793286566145|||||||-9.6793286566145|-9.6793286566145|-9.6793286566145|-9.6793286566145|-9.6793286566145|-9.6793286566145|-9.6793286566145|-9.6793286566145|-9.6793286566145|-9.6793286566145|-9.6793286566145|-9.6793286566145|-9.6793286566145|-9.6793286566145|-9.6793286566145|-9.6793286566145|-9.6793286566145|-9.6793286566145|-9.6793286566145|-9.6793286566145|-9.6793286566145|-9.6793286566145|-9.6793286566145|-9.6793286566145|-9.6793286566145|-9.6793286566145|-9.6793286566145|-9.6793286566145|-9.6801529603487|-9.6801529603487|-9.6801529603487|-9.6801529603487|-9.7692626618168|-9.7692626618168|-9.8336252794024|-9.8784726047248|9.2299367435438|9.2299367435438|9.2299367435438|9.2299367435438|9.2299367435438|9.2299367435438|9.2299367435438|9.2299367435438|9.2299367435438|9.2299367435438|9.2299367435438|9.2299367435438|9.2299367435438|9.2299367435438|9.2299367435438|9.2299367435438|9.2247008420528|9.2247008420528|9.2247008420528|9.2247008420528|9.2247008420528|8.314112144212|7.6339549382807|7.6339549382807|7.6339549382807|7.6339549382807|7.5510611622732|7.4678454232659|7.3931616227325|7.3235129427574|7.2518802540696|-7.6877315294276|-7.6877315294276|||-7.6877315294276|-7.6877315294276|-7.6877315294276|-7.6877315294276|-7.6877315294276|-7.6877315294276|-7.6877315294276|-7.6877315294276|-7.6877315294276|-7.6877315294276|-7.7724795619129|7.3352241950164|7.3352241950164|7.3352241950164|7.3352241950164|7.3352241950164|7.3352241950164|7.3352241950164|7.3352241950164|7.3352241950164|7.3352241950164|7.3352241950164|7.3030267508968|7.2800329447951|7.2800329447951|7.2441765792534|7.2441765792534|7.2431191406335|7.2431191406335|7.2151324441792|7.1462583730355|-7.6549451424028|-7.6549451424028|-7.6549451424028|-7.6549451424028||||-7.6549451424028|-7.6549451424028|-7.6549451424028|-7.6549451424028|-7.6549451424028|-7.682161127345|-7.7046234991994|-7.7612484458251|-7.7662186731585|-7.7662186731585|-7.7662186731585|-7.7802427995744|-7.8563811501466|-7.9320898012544|-7.9508519825407|-7.9508519825407|-7.996501942152||-8.1022244511647|-8.1552493107101|-8.1791659739041|-8.181850846876|-8.2248344512662|-8.2681493065844|-8.2754314120034|-8.2754314120034|-8.3104793159409|-8.3711926082748|-8.3711926082748|-8.3711926082748|-8.4191029182162|-8.4551145093404|-8.4860054996233|-8.4860054996233|-8.6027840007919|-8.7447594392717|-8.7736596597833|8.2931878258092|8.2931878258092|8.2931878258092|8.2931878258092|8.2931878258092|8.2931878258092|8.2931878258092|8.2931878258092|8.2931878258092|8.2931878258092
07651|100349|/equities/linhai|SHANGHAICOMP||-7.9715880534539|-7.9715880534539|-8.2628758639637|-8.9770841565997|-9.5845378468733|-9.6739309706402|-9.982603827935|-9.982603827935|-9.982603827935|-9.982603827935|-9.982603827935|-9.982603827935|-9.982603827935|-10.336226401309|-10.610251198852|-10.743612460123|-10.98345865566|-11.099953750311|-11.181615515483|-11.409017319958|-11.427241267408|-11.518601565057|-11.701779158572|-11.733064101064|-11.733064101064|-11.733064101064|-11.733064101064|-11.733064101064||-11.733064101064|-11.733064101064|-11.733064101064|-12.034516358733|-12.489462243583|10.012336394779|10.012336394779|10.012336394779|10.012336394779|10.012336394779|9.8049188766363|9.8049188766363|9.8049188766363|9.8049188766363|9.8049188766363|9.8049188766363|9.8049188766363|9.8049188766363|9.6720599197903|9.6720599197903|9.612716061201|9.612716061201|9.612716061201|9.4791286326407|9.4637387947976|9.4637387947976|9.4158208322458|9.3771862512671|9.3771862512671|9.3140961335592|9.2017737678347|9.1869707959292|9.1310788677133|9.1061987397844|9.0274433027566|8.9399369437232|8.9172931871316|8.9172931871316|8.9172931871316|8.8869927946617|8.8588807388467|8.7320899217573|8.5939883357118|8.5322096221789|8.4635660773234|-9.1216742369346|-9.1216742369346|-9.1216742369346|-9.1216742369346|-9.1216742369346|-9.2510796766728|-9.2510796766728|-9.3789777470131|-9.4199748781544|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|||||||-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.474363696349|-9.4814581543412|-9.4814581543412|-9.4814581543412|-9.4814581543412|-9.4814581543412|-9.4814581543412|-9.4814581543412|8.8695221116804|8.8695221116804|8.8695221116804|8.8695221116804|8.8695221116804|8.8695221116804|8.8695221116804|8.8695221116804|8.8695221116804|8.8695221116804|8.8500251428577|8.8466942195862|8.7909697601328|8.7909697601328|8.7909697601328|8.7909697601328|8.7909697601328|8.7909697601328|8.7909697601328|8.7909697601328|8.7771891034455|8.7220234111204|8.7220234111204|8.7220234111204|8.7220234111204|8.7083591040919|8.6965102152636|8.6461219739705|8.6030548773061|8.6030548773061|8.6030548773061|8.5278387822322|8.4548208755048|8.3955037012897|8.3955037012897|8.3955037012897|8.3955037012897|||8.3955037012897|8.3955037012897|8.3955037012897|8.3955037012897|8.2625186499346|8.2625186499346|8.2625186499346|8.2625186499346|8.2625186499346|8.2625186499346|8.2625186499346|8.2625186499346|8.2625186499346|8.2625186499346|8.2625186499346|8.2625186499346|8.2625186499346|8.2625186499346|8.2625186499346|8.2625186499346|8.2625186499346|8.2625186499346|8.2625186499346|8.249838023567|8.249838023567|8.1531528424155|8.1162812920556|8.0585268836924|8.0585268836924|8.0585268836924|8.01237932911|8.01237932911|7.9437547974065|7.8671043424787|7.8671043424787||||-8.4891258792693|-8.4891258792693|-8.4891258792693|-8.4891258792693|-8.4891258792693|-8.5929175037604|-8.6360191392083|-8.7461321141079|-8.7934802136768|-8.8416450379016|-8.8457166218892|-8.855701931892|-8.855701931892|-8.855701931892|-9.014112905858|-9.057347991067|-9.0803873031203||-9.2752025828483|-9.2752025828483|-9.2752025828483|-9.2752025828483|-9.4630032364662|-9.6161147029461|-9.7406829630072|-9.7858008376131|-9.7858008376131|-9.7858008376131|-9.7858008376131|-9.7858008376131|-9.7858008376131|-9.7858008376131|-9.7858008376131|-9.7858008376131|-9.9957952108703|9.2241677165906|9.2241677165906|9.2241677165906|9.2241677165906|9.1812976599711|9.1011998806686|9.1011998806686|9.1011998806686|9.1011998806686|9.1011998806686|9.1011998806686|9.1011998806686
07652|953923|/equities/lionco-pharmaceutical-group-co-ltd|SHANGHAICOMP||-4.1551962214933|-4.2687608805981|-4.2687608805981|-4.6225121250513|-4.9605691157847|-5.0511876171462|-5.3885419706098|-5.3887975631433|-5.3887975631433|-5.3887975631433|-5.3887975631433|-5.3887975631433|-5.3887975631433|-5.6608862808763|-5.7797362455393|-5.7797362455393|-5.8071791020929|5.3246884242814|5.3246884242814|5.3246884242814|5.3246884242814|5.3246884242814|5.3246884242814|5.3246884242814|5.3246884242814|5.3246884242814|5.3246884242814|5.3246884242814||5.3246884242814|5.3246884242814|5.3246884242814|5.3246884242814|5.3246884242814|5.3246884242814|5.3246884242814|5.3246884242814|5.3246884242814|5.3246884242814|5.3246884242814|5.3246884242814|5.3246884242814|5.3246884242814|5.3246884242814|5.3246884242814|5.3246884242814|5.3246884242814|5.3246884242814|5.3246884242814|5.3246884242814|5.3246884242814|5.3246884242814|5.3246884242814|5.3246884242814|5.3246884242814|5.225563324687|5.225563324687|5.225563324687|5.225563324687|5.225563324687|5.225563324687|5.225563324687|5.225563324687|5.225563324687|5.225563324687|5.2148948129215|5.2148948129215|5.2148948129215|5.2148948129215|5.2148948129215|5.2148948129215|5.2148948129215|5.0976608788745|5.0296234594204|4.8384703780123|-5.4256608228248|-5.4256608228248|-5.4256608228248|-5.4256608228248|4.8500801177178|4.8500801177178|4.8500801177178|4.8500801177178|4.8500801177178|4.8384221760602|4.7615800133647|4.7019769013597|4.7019769013597|4.7019769013597|||||||4.7019769013597|4.7019769013597|4.7019769013597|4.7019769013597|4.7019769013597|4.7019769013597|4.7019769013597|4.7019769013597|4.7019769013597|4.688976155816|4.688976155816|4.688976155816|4.688976155816|4.4021299897061|-5.0845223707231|-5.0845223707231|-5.0845223707231|-5.0845223707231|-5.0845223707231|-5.0845223707231|-5.0845223707231|-5.0845223707231|-5.0845223707231|-5.0845223707231|-5.0845223707231|-5.0944692605372|-5.1410768819778|-5.2217519893612|4.808975647546|4.808975647546|4.808975647546|4.808975647546|4.808975647546|4.808975647546|4.808975647546|4.808975647546|4.808975647546|4.808975647546|4.808975647546|4.808975647546|4.808975647546|4.808975647546|4.808975647546|4.808975647546|4.808975647546|4.808975647546|4.808975647546|4.7699729851629|4.7549698277476|4.7088554086688|4.6842835150827|4.5708709251737|4.5448566290907|-4.8152300316226|-4.8152300316226|-4.8152300316226|-4.8152300316226|-4.8152300316226|-4.8152300316226|-4.8152300316226|-4.8152300316226|-4.8152300316226|-4.8152300316226|-4.8152300316226|-4.8152300316226|-4.8152300316226|-4.8152300316226|-4.8152300316226|-4.8152300316226|||-4.8980331109775|-4.9814607595236|-4.9814607595236|-4.9888026974557|-4.9888026974557|-4.9888026974557|-4.9888026974557|-5.0214475285078|-5.1021642034876|-5.1512933379663|-5.200326006308|-5.2686121344748|-5.2686121344748|-5.2979023059411|-5.3215580604919|-5.3583864074269|-5.3583864074269|-5.3583864074269|-5.3583864074269|-5.3583864074269|-5.386206134714|-5.386206134714|-5.386206134714|-5.386206134714|-5.386206134714|-5.386206134714|-5.386206134714|-5.386206134714|-5.386206134714|-5.386206134714|-5.386206134714|-5.386206134714|-5.386206134714|-5.386206134714|-5.386206134714||||-5.386206134714|-5.386206134714|-5.386206134714|-5.386206134714|-5.4691177303673|-5.5495753481522|-5.5923058671571|-5.6821803169174|-5.6821803169174|-5.6821803169174|-5.6821803169174|-5.6821803169174|-5.6821803169174|-5.6821803169174|-5.720425609688|-5.720425609688|-5.720425609688||-5.7876952267797|-5.8037384604437|-5.8037384604437|-5.8037384604437|-5.8597093793002|-5.9530104500549|-5.9819204632399|-5.9819204632399|-5.9819204632399|-5.9819204632399|-5.9819204632399|-6.0099116501938|-6.0675616295066|-6.0675616295066|-6.0675616295066|-6.0675616295066|-6.1295129492246|-6.1377919199691|-6.2369911408673|-6.2405458265157|-6.2661620040306|-6.2871139191267|-6.2871139191267|-6.3103982410745|-6.3103982410745|-6.3103982410745|-6.3103982410745|-6.3225399121592|-6.3225399121592
07653|101024|/equities/liuzhou-steel|SHANGHAICOMP||-3.0615983273104|-3.0615983273104|-3.0615983273104|-3.0639981059581|-3.1699979998834|2.8119894119772|2.8119894119772|2.8119894119772|2.8119894119772|2.8119894119772|-3.091496030943|-3.091496030943|-3.091496030943|-3.1399954871517|-3.1785130005538|-3.1785130005538|-3.2713435436916|-3.2713435436916|-3.2713435436916|-3.2713435436916|-3.2713435436916|-3.2713435436916|-3.2713435436916|-3.2713435436916|-3.2713435436916|-3.2713435436916|-3.2713435436916|-3.2713435436916||-3.2713435436916|-3.2713435436916|-3.2713435436916|-3.2964929503016|-3.3149920880588|-3.3178296103634|-3.3178296103634|-3.3614773633919|-3.3688637418705|-3.4209596761021|-3.4409338542913|-3.4409338542913|-3.4409338542913|-3.4409338542913|-3.4409338542913|-3.4993709137147|-3.5059677020383|-3.5060752515078|-3.5284170711571|-3.5491589884118|-3.5491589884118|-3.5491589884118|-3.5938563685965|-3.5938563685965|-3.5938563685965|-3.5938563685965|-3.5938563685965|-3.5938563685965|-3.5938563685965|-3.5938563685965|-3.5938563685965|-3.5938563685965|-3.5938563685965|-3.5938563685965|-3.5938563685965|-3.5938563685965|-3.5938563685965|-3.5938563685965|-3.6237293328788|-3.6330325963261|-3.6489550569225|-3.6489550569225|-3.6489550569225|-3.6489550569225|-3.6489550569225|-3.6489550569225|-3.6489550569225|-3.6489550569225|-3.6489550569225|-3.6660611076012|-3.7095123709191|-3.7161248724714|-3.7362498620102|-3.7808640374752|-3.7808640374752|-3.8054044924414|-3.8090796851125|-3.8090796851125|-3.873977517972|-3.9260861475044|||||||-3.9573179305454|-4.0097976725256|-4.0569973964333|-4.1333305194245|-4.1342559605026|-4.1741734113058|-4.186839502304|-4.186839502304|-4.186839502304|-4.186839502304|-4.186839502304|-4.2503773296863|-4.2759747466545|-4.337749741817|-4.3569441750585|-4.3758849339339|-4.3758849339339|-4.3758849339339|-4.3758849339339|-4.3758849339339|-4.3758849339339|-4.4093167204165|-4.4463601047642|-4.4463601047642|-4.4463601047642|-4.4726223873702|-4.5151357305941|-4.5495953971475|-4.6134393937422|4.2183274116665|4.2183274116665|4.2183274116665|4.2183274116665|4.2183274116665|4.2183274116665|4.2183274116665|4.2183274116665|4.2183274116665|4.2183274116665|4.2183274116665|4.2109193367594|4.2043549796866|4.1626166260823|4.0779074205938|3.9910082302693|3.9622314994207|-4.2024516736826|-4.2024516736826|-4.2024516736826|-4.2024516736826|-4.2024516736826|-4.2024516736826|-4.2024516736826|-4.2024516736826|-4.2024516736826|-4.2024516736826|-4.2024516736826|-4.2024516736826|-4.2024516736826|-4.2024516736826|-4.2024516736826|-4.2024516736826|-4.2024516736826|-4.2024516736826|-4.2024516736826|-4.2024516736826|-4.2024516736826|-4.2024516736826|-4.2024516736826|||-4.2755018644157|-4.3238909435077|-4.3809498138887|-4.3809498138887|-4.3809498138887|-4.3809498138887|-4.3809498138887|-4.3809498138887|-4.3809498138887|-4.3809498138887|-4.3809498138887|-4.3809498138887|-4.3809498138887|-4.3809498138887|-4.3809498138887|-4.3809498138887|-4.3809498138887|-4.3809498138887|-4.3809498138887|-4.3882773924384|-4.4503083150159|4.0392683167078|4.0392683167078|4.0392683167078|4.0392683167078|4.0392683167078|4.0392683167078|4.0392683167078|4.0392683167078|4.0392683167078|4.018075825861|4.0145286477173|3.9895413761479|3.9895413761479|3.9278237957802||||-4.3921311010737|-4.3921311010737|-4.413479141595|-4.4483100752059|-4.472474257581|-4.472474257581|-4.472474257581|-4.472474257581|-4.472474257581|-4.472474257581|-4.472474257581|-4.472474257581|-4.472474257581|-4.472474257581|-4.5016378743037|-4.5580944442531|-4.5580944442531||-4.5580944442531|-4.5580944442531|-4.5580944442531|-4.5580944442531|-4.6373269981566|4.1440154754342|4.1440154754342|4.1440154754342|4.1440154754342|4.1440154754342|4.1440154754342|4.1440154754342|4.1440154754342|4.1440154754342|4.0883505568705|4.0456591859551|4.0456591859551|4.0456591859551|4.0329548269611|3.9694372124608|3.9694372124608|3.9694372124608|3.8915968942571|3.7689965486447|3.684905444396|3.684905444396|3.684905444396|3.684905444396|3.684905444396
07654|100457|/equities/liangmianzhen|SHANGHAICOMP||-4.9299129841828|-4.9299129841828|-4.9299129841828|-5.1771253610213|-5.4373616139712|-5.5104016905164|-5.8032239416281|-6.017507326604|-6.017507326604|-6.017507326604|-6.017507326604|-6.017507326604|-6.017507326604|-6.2577856779111|-6.4608552729596|-6.4608552729596|-6.4608552729596|-6.4608552729596|-6.4608552729596|-6.4608552729596|-6.4608552729596|-6.4608552729596|-6.4608552729596|-6.4608552729596|-6.5592835253597|-6.6273936463147|-6.6273936463147|-6.6273936463147||-6.6273936463147|-6.6273936463147|-6.6273936463147|-6.6273936463147|-6.7104376104971|-6.839374942636|5.745090049912|5.745090049912|5.745090049912|5.745090049912|5.745090049912|5.745090049912|5.745090049912|5.7084337013844|5.5976388344154|5.5976388344154|5.5976388344154|5.5976388344154|5.5668206622186|5.5576800978703|5.5576800978703|5.4947158582425|5.4947158582425|5.4947158582425|5.4947158582425|5.4947158582425|5.4157953535425|5.3982658311304|5.3982658311304|5.3036287542379|5.2772322093926|5.2772322093926|5.2772322093926|5.2772322093926|5.2674802845808|5.2279387484475|5.2279387484475|5.2223639303975|5.2223639303975|5.2223639303975|5.2223639303975|5.2223639303975|5.2137373348665|5.1708192715592|5.0586881515656|4.9885423312887|-5.2889403098082|-5.2889403098082|-5.2889403098082|-5.2889403098082|-5.3654891112619|5.0599314095475|5.0599314095475|5.0599314095475|5.0599314095475|5.0599314095475|5.0599314095475|5.0599314095475|5.0599314095475|5.0599314095475|||||||5.0599314095475|5.0599314095475|5.0599314095475|5.0599314095475|5.0599314095475|5.0599314095475|5.0599314095475|5.0599314095475|5.0599314095475|-5.5500229462309|-5.5500229462309|-5.5584951059562|-5.5584951059562|-5.5584951059562|-5.5584951059562|-5.5584951059562|-5.5584951059562|-5.5584951059562|-5.5584951059562|-5.5584951059562|-5.5584951059562|-5.5584951059562|-5.5584951059562|-5.5584951059562|-5.5584951059562|-5.5584951059562|-5.6177727002284|-5.6325249162405|-5.6758670748847|-5.6758670748847|-5.6758670748847|-5.6758670748847|-5.6758670748847|-5.6758670748847|-5.7631858390324|5.2826635025779|5.2826635025779|5.2826635025779|5.2826635025779|5.2826635025779|5.2826635025779|5.2826635025779|5.2826635025779|5.2629594165792|5.2087987645977|5.2087987645977|5.2087987645977|5.1536653819474|5.1312949196931|5.0405494294897|5.0405494294897|5.0405494294897|5.0405494294897|5.0405494294897|5.0405494294897|5.0213138366851|5.0213138366851|5.0213138366851|5.0213138366851|5.0213138366851|5.0213138366851|5.0213138366851|5.0213138366851|5.015560454089|5.015560454089|5.015560454089|5.015560454089|5.015560454089|5.015560454089|||5.015560454089|5.015560454089|5.015560454089|5.015560454089|5.015560454089|5.015560454089|5.015560454089|5.015560454089|5.015560454089|5.015560454089|5.015560454089|5.015560454089|5.015560454089|5.015560454089|5.015560454089|5.015560454089|5.015560454089|5.015560454089|5.015560454089|5.015560454089|5.015560454089|5.015560454089|5.015560454089|4.9921735495188|4.9921735495188|4.9465103259619|4.9465103259619|4.9027892606055|4.9003214854439|4.8569024567353|4.8569024567353|4.8569024567353|4.8569024567353|4.8176696040616|4.7251882529243||||4.6313205003721|-4.9804040836232|-4.9804040836232|-4.9804040836232|-4.9832266885856|-5.0324738642484|-5.0527485897045|-5.1002763167466|-5.1306497863591|-5.1306497863591|-5.1325131079406|-5.1325131079406|-5.1325131079406|-5.1325131079406|-5.2366812914445|-5.2502013808968|-5.2757793672088||-5.3775324034694|-5.3785975044815|-5.3785975044815|-5.3785975044815|-5.4345528357391|-5.4678364057413|-5.4970405387736|-5.5204086008198|-5.5204086008198|-5.5204086008198|-5.5204086008198|-5.5204086008198|-5.5460096136869|-5.549821077134|-5.549821077134|-5.549821077134|5.2259313011801|5.2259313011801|5.2259313011801|5.2259313011801|5.2259313011801|5.2259313011801|5.2259313011801|5.2259313011801|5.2259313011801|5.2259313011801|5.2259313011801|5.2259313011801|5.2259313011801
07655|101167|/equities/loncin-motor|SHANGHAICOMP||-4.8162281411787|-4.8162281411787|-4.8162281411787|-4.8162281411787|-5.0302532666149|-5.1096207594106|-5.1096207594106|-5.1096207594106|-5.1096207594106|-5.1096207594106|-5.1096207594106|-5.1096207594106|-5.1096207594106|-5.2201342555361|-5.3230054786271|-5.3230054786271|-5.3981486488689|-5.3981486488689|-5.3981486488689|-5.4155462806554|-5.4155462806554|-5.4155462806554|-5.4155462806554|-5.4465851092128|-5.4465851092128|-5.4465851092128|-5.4465851092128|-5.4465851092128||-5.4465851092128|-5.4465851092128|-5.4465851092128|-5.5006503555276|-5.5346113811044|-5.559568181094|-5.5617427190768|-5.6969361394233|-5.7054846915477|-5.7472052213079|5.2964811614864|5.2964811614864|5.2964811614864|5.2964811614864|5.2964811614864|5.2964811614864|5.2964811614864|5.2964811614864|5.2964811614864|5.2964811614864|5.2964811614864|5.2964811614864|5.2964811614864|5.2964811614864|5.2964811614864|5.2964811614864|5.2964811614864|5.2964811614864|5.2964811614864|5.2288679868769|5.2141116051679|-5.8035505439567|-5.8035505439567|-5.8035505439567|-5.8035505439567|-5.8035505439567|-5.8035505439567|-5.8035505439567|-5.8828342121759|-5.9199898332214|-5.9199898332214|-5.9199898332214|-5.9199898332214|-5.9199898332214|-5.9199898332214|-5.9199898332214|-5.9199898332214|-5.9199898332214|-5.9199898332214|-5.9199898332214|5.3977248143235|5.3977248143235|5.3977248143235|5.3977248143235|5.3977248143235|5.3977248143235|5.3977248143235|5.3977248143235|5.3977248143235|5.3977248143235|||||||5.3146940813108|5.287769385332|5.287769385332|5.287769385332|5.2180771520337|5.1687372293248|5.1687372293248|5.1452001238551|5.1452001238551|5.1452001238551|5.1452001238551|5.1452001238551|5.1452001238551|5.0918278183542|5.0918278183542|5.0918278183542|5.0918278183542|5.0749054578669|5.0749054578669|5.0749054578669|5.0749054578669|5.0749054578669|-5.4699922005163|-5.4699922005163|-5.4699922005163|-5.5299913264895|-5.5633239588897|5.1198986909911|5.1198986909911|5.1198986909911|5.1198986909911|5.1198986909911|5.1198986909911|5.1198986909911|5.1198986909911|5.1198986909911|5.1198986909911|5.1198986909911|5.1198986909911|5.1198986909911|5.1198986909911|5.1198986909911|5.1198986909911|5.1198986909911|5.1198986909911|5.1198986909911|5.1198986909911|5.1198986909911|5.1198986909911|5.1198986909911|5.1198986909911|5.1198986909911|5.1198986909911|5.1198986909911|5.1198986909911|5.1198986909911|5.1198986909911|5.0693319795446|5.008146709636|4.9857182971142|4.9569090992766|4.9408553357392|4.9408553357392|4.9408553357392|4.9408553357392|4.9408553357392|4.8748393583595|4.806263572658|4.806263572658|||4.806263572658|4.806263572658|4.791930327549|4.791930327549|4.7427005080541|4.6846669281147|4.6429634717462|-4.8658387143447|-4.8658387143447|-4.8658387143447|-4.8658387143447|-4.8658387143447|-4.8658387143447|-4.8658387143447|-4.8658387143447|-4.8658387143447|-4.8658387143447|-4.8658387143447|-4.8658387143447|-4.8658387143447|-4.8658387143447|-4.9314872908409|-4.9405414183731|-4.9478239571381|-4.9695976971756|-4.9695976971756|-5.037219224051|-5.037219224051|-5.0385268721934|-5.0385268721934|-5.0385268721934|-5.0385268721934|-5.0385268721934|-5.0385268721934|-5.0385268721934||||-5.0385268721934|-5.0385268721934|-5.0385268721934|-5.0385268721934|-5.0855853330157|-5.1222659024513|-5.1222659024513|-5.1987852531348|-5.1987852531348|-5.2036502314579|-5.2180503728366|-5.2180503728366|-5.2180503728366|-5.2180503728366|-5.2889448671845|-5.3010078153758|-5.3010078153758||-5.3010078153758|-5.3010078153758|-5.3010078153758|-5.3010078153758|-5.3010078153758|-5.3010078153758|-5.3010078153758|-5.3010078153758|-5.3010078153758|-5.3010078153758|-5.3010078153758|-5.3010078153758|-5.3316753133302|-5.3557502676122|-5.3913582844342|-5.3913582844342|-5.4253980101044|-5.4593309231262|5.169554659287|5.169554659287|5.169554659287|5.169554659287|5.169554659287|5.169554659287|5.169554659287|5.169554659287|5.169554659287|5.169554659287|5.169554659287
07656|100656|/equities/long-yuan|SHANGHAICOMP||-3.0639849975741|-3.0639849975741|-3.0639849975741|-3.2872055719336|-3.4224507356176|-3.6710563527754|-3.8106182534618|-3.8879090634897|-3.9122872231939|-3.9122872231939|-3.9122872231939|-3.9122872231939|-3.9122872231939|-3.9817520433627|-3.9817520433627|-3.9817520433627|-4.0480578402637|-4.0750642727877|-4.1195158507057|-4.1655731626824|-4.1784146569918|-4.216571850109|-4.2517336027374|-4.2517336027374|-4.2517336027374|-4.2517336027374|-4.3043008459632|-4.3043008459632||-4.4423467187019|-4.4423467187019|-4.5170518852971|-4.5567245723696|-4.5909561789442|-4.5909561789442|-4.6360623479341|-4.7556248109047|-4.8168054598906|-4.9003392875568|4.3648539418159|4.3648539418159|4.3648539418159|4.3648539418159|4.3176154951451|4.2890342236642|4.2890342236642|4.2890342236642|4.2890342236642|4.2890342236642|4.2890342236642|4.2890342236642|4.2890342236642|4.2890342236642|4.2890342236642|4.2890342236642|4.2890342236642|4.2890342236642|4.2890342236642|4.2890342236642|4.2890342236642|4.2890342236642|4.2890342236642|4.2890342236642|4.2890342236642|4.2890342236642|4.2890342236642|4.2890342236642|4.2362742845007|-4.5358382119719|-4.5358382119719|-4.5358382119719|-4.5358382119719|-4.5358382119719|-4.5358382119719|-4.5358382119719|-4.5358382119719|-4.5358382119719|-4.5358382119719|-4.5358382119719|-4.6057259288324|-4.6057259288324|-4.616917685987|-4.6255828381159|-4.6255828381159|-4.6255828381159|-4.6255828381159|-4.6255828381159|-4.6434252527663|-4.6726945271436|||||||-4.6837435520327|-4.6837435520327|-4.6837435520327|-4.6837435520327|-4.6837435520327|-4.6837435520327|-4.6837435520327|-4.6837435520327|-4.7258262409806|-4.7595849213595|-4.7595849213595|-4.7595849213595|-4.7595849213595|-4.7884277433813|-4.8404752513502|-4.8988614899951|-4.9437348956353|-4.9730386595468|-4.9824732736538|-4.9824732736538|-4.9824732736538|-4.9824732736538|-4.9824732736538|-4.9824732736538|-4.9824732736538|-5.0205833942652|-5.0205833942652|-5.0205833942652|-5.0205833942652|-5.0205833942652|-5.0205833942652|-5.0205833942652|-5.0205833942652|-5.0205833942652|-5.0567594403426|-5.0630938358414|-5.0630938358414|-5.0630938358414|-5.0630938358414|-5.0630938358414|-5.0630938358414|-5.0630938358414|-5.0630938358414|-5.0630938358414|-5.0630938358414|-5.0630938358414|-5.0630938358414|-5.0630938358414|-5.0630938358414|-5.0630938358414|-5.0630938358414|-5.0630938358414|-5.0630938358414|-5.0630938358414|-5.0630938358414|-5.1062155109101|-5.1591285446676|-5.2251427680687|-5.2407141560135|-5.2807933350203|-5.3747704845664|-5.4375228199691|-5.5061363151041|4.9295138855834|4.9295138855834|4.9295138855834|4.9295138855834||||||||4.9295138855834|4.9295138855834|4.9179798698302|4.9179798698302|4.8333109590605|4.7020121385869|4.6691861902404|4.6691861902404|4.6691861902404|4.6691861902404|4.4972373806302|4.4972373806302|4.4972373806302|4.4685972093282|4.4451081883839|-4.8968476912379|-4.8968476912379|-4.8968476912379|-4.9488859820513|-4.9488859820513|-5.0104288445743|-5.0397268591143|-5.0397268591143|-5.103030025718|-5.1267000434105|-5.1471564213727|-5.1471564213727|-5.1471564213727|-5.1471564213727|-5.1471564213727|-5.1471564213727|-5.1471564213727||||-5.1471564213727|-5.1471564213727|-5.1471564213727|-5.2662952336979|-5.2662952336979|-5.2662952336979|-5.2662952336979|-5.2662952336979|-5.2662952336979|-5.2662952336979|-5.2662952336979|-5.2662952336979|-5.2662952336979|-5.2662952336979|-5.2662952336979|-5.2662952336979|-5.2662952336979||-5.2662952336979|-5.2662952336979|-5.2662952336979|-5.2969946765582|-5.3861052883643|-5.44345059803|-5.4749448609669|-5.5416055070381|-5.5860970034926|-5.5860970034926|-5.5860970034926|-5.5860970034926|-5.5860970034926|-5.5860970034926|-5.5860970034926|-5.5860970034926|-5.671218900187|-5.7463545052025|-5.8007091938556|-5.8007091938556|-5.8007091938556|-5.8007091938556|-5.8007091938556|-5.8007091938556|-5.8007091938556|-5.8007091938556|-5.8268990449442|-5.8887767452149|-5.8917769800913
07657|100948|/equities/longjian|SHANGHAICOMP||-3.9329471464842|-3.9329471464842|-3.9329471464842|-4.0260523288216|-4.2306136123302|-4.3045706475181|-4.4889674412324|-4.5889860525549|-4.5889860525549|-4.5889860525549|-4.5889860525549|-4.5889860525549|-4.5889860525549|-4.7035633653911|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958||4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|4.1469948738958|3.9738832016946|-4.4390188300873|-4.4416874872606|-4.49020822699|-4.5124538017106|-4.5421707710504|-4.6046342144277|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.2224464725225|4.0166073188482|-4.5599292902669|-4.5599292902669|-4.5621436468451|-4.6840484927859|-4.8400540429978|4.1776535330541|4.1776535330541|4.1776535330541|4.1776535330541|4.1776535330541|4.1776535330541|4.1776535330541|4.1776535330541|||||||4.1776535330541|4.1776535330541|4.1776535330541|4.1776535330541|4.1776535330541|4.1776535330541|4.1776535330541|4.1776535330541|4.0837824434112|4.0837824434112|4.0837824434112|4.0837824434112|4.0837824434112|4.0837824434112|4.0837824434112|4.0837824434112|4.0837824434112|4.0837824434112|4.0369800296173|-4.4688492738652|-4.4688492738652|-4.4688492738652|-4.4688492738652|-4.4688492738652|-4.4688492738652|-4.5126104314513|-4.5990114697027|-4.671123876418|-4.7216182568528|-4.7216182568528|-4.7216182568528|-4.7216182568528|-4.747353485211|-4.7631703780583|-4.8196336877006|4.2212685243012|4.2212685243012|4.2212685243012|4.2212685243012|4.1869387850842|4.1869387850842|4.1869387850842|4.1488208754947|4.148134388757|-4.4484905483465|-4.4484905483465|-4.4484905483465|-4.4484905483465|-4.4484905483465|-4.4484905483465|-4.4484905483465|-4.4484905483465|-4.4484905483465|-4.4484905483465|-4.4484905483465|-4.4484905483465|-4.4872117574723|-4.5374573663111|-4.5732860515774|-4.6008734913072|-4.6239421865496|-4.6239421865496|-4.6239421865496|-4.6239421865496|-4.6239421865496|-4.6239421865496|-4.6239421865496|-4.6239421865496|-4.6239421865496|||-4.7588245627122|-4.8553605870888|-4.9518322434016|-4.9518322434016|-4.9518322434016|-5.0375915595765|-5.2212128450335|-5.3313476034735|-5.3867869706276|-5.3867869706276|-5.3867869706276|-5.4563098156766|-5.4563098156766|-5.4563098156766|-5.4563098156766|-5.4563098156766|-5.4563098156766|-5.5558995631354|-5.6406167646271|-5.6406167646271|-5.8567962536129|-6.1108848661088|-6.1354275378809|-6.1815860440583|-6.2175134025791|-6.2175134025791|-6.382792720395|5.1005697337594|5.1005697337594|5.1005697337594|5.1005697337594|5.1005697337594|5.1005697337594|5.1005697337594|5.1005697337594||||5.1005697337594|5.0151368530317|5.0151368530317|5.0151368530317|4.6784854367622|-5.5330933123767|-5.5330933123767|-5.5330933123767|-5.5330933123767|-5.5330933123767|-5.5330933123767|-5.5330933123767|-5.5330933123767|-5.5456593599518|-5.6968435542009|-5.9059375939791|-5.9151477797947||-5.9151477797947|-5.9151477797947|-5.9779418027093|-6.0360464559319|-6.1511625168856|-6.3668472367455|-6.3942747996835|-6.6264164631662|5.4100179203384|5.4100179203384|5.4100179203384|5.4100179203384|4.8311309028591|4.4429234585194|4.1899147388039|4.1199054317009|4.0515616289257|4.0383324671217|4.0383324671217|4.0383324671217|4.0383324671217|4.0383324671217|4.0383324671217|3.9962101508166|3.9962101508166|3.9962101508166|3.9962101508166|3.9962101508166|3.9962101508166
07658|101153|/equities/lonyer-fuels|SHANGHAICOMP||-9.036744736821|-9.036744736821|-9.1980498093041|-9.9044997446706|-10.476111278818|-10.661234177799|-11.144704701338|-11.514578208283|-11.514578208283|-11.514578208283|-11.514578208283|-11.514578208283|-11.514578208283|-11.82730892958|-12.042570737023|-12.042570737023|-12.042570737023|-12.191189186462|-12.566877198096|-12.978752215566|-13.049724878936|-13.240249755282|-13.600277082013|-14.155863699965|11.1370400569|11.1370400569|11.1370400569|11.1370400569||11.1370400569|11.1370400569|10.723161840571|10.723161840571|10.723161840571|10.723161840571|10.723161840571|10.723161840571|10.609624332998|-12.489221548532|-12.489221548532|-12.489221548532|-12.489221548532|-12.579100690622|-12.579100690622|-12.856223356215|-12.938978786193|-12.938978786193|-13.164421526285|-13.247821010969|-13.247821010969|-13.247821010969|-13.363134293448|11.31385631564|11.31385631564|11.31385631564|11.31385631564|11.31385631564|11.31385631564|11.31385631564|11.31385631564|11.31385631564|11.31385631564|11.31385631564|11.31385631564|11.31385631564|11.31385631564|11.31385631564|10.443173673448|9.5801008291327|9.5801008291327|9.5801008291327|9.022890151351|8.9621672728323|8.9621672728323|8.9621672728323|8.9621672728323|8.8374075998491|8.7065639616853|8.5278486280316|8.2581650447706|8.2279614554356|8.1282855918023|-8.7906796616491|-8.7906796616491|-8.7906796616491|-8.7906796616491|-8.7906796616491|-8.7906796616491|-8.7906796616491|||||||-8.7906796616491|-8.7906796616491|-8.7906796616491|-8.7906796616491|-8.7906796616491|-8.7906796616491|-8.8107550588114|-8.9130611383101|-8.9972898654564|-8.9992113303722|-9.0663461896646|-9.1759399543061|-9.2754886558601|-9.2885332266489|-9.2885332266489|-9.2885332266489|-9.2885332266489|-9.2885332266489|-9.2885332266489|-9.2885332266489|-9.2885332266489|-9.2885332266489|-9.2885332266489|-9.2885332266489|-9.2885332266489|-9.463421739537|-9.463421739537|-9.463421739537|-9.463421739537|-9.463421739537|-9.463421739537|-9.4660239897376|-9.6050738285457|-9.6050738285457|-9.6050738285457|-9.6050738285457|-9.6050738285457|-9.6050738285457|-9.6050738285457|-9.6050738285457|-9.6050738285457|-9.6050738285457|-9.6050738285457|-9.6050738285457|-9.6050738285457|-9.6537877270786|-9.6537877270786|-9.6537877270786|-9.6537877270786|-9.6586530682343|-9.7862816383328|-9.9064234682682|-9.9380093903067|-9.9380093903067|-9.9380093903067|-9.9380093903067|-10.126121186627|9.0245911970882|9.0245911970882|9.0245911970882|9.0245911970882|9.0245911970882|9.0245911970882|9.0245911970882|9.0245911970882|9.0245911970882|9.0245911970882|9.0245911970882|9.0245911970882|||9.0245911970882|9.0245911970882|9.0245911970882|9.0245911970882|9.0245911970882|9.0245911970882|8.811470742965|8.811470742965|8.7633002554314|8.70088935284|8.4647245119872|8.4647245119872|8.4647245119872|8.2202497269116|8.0152773090427|7.9825308795577|7.8410824228088|7.8410824228088|7.8410824228088|7.8410824228088|7.8410824228088|7.8410824228088|7.8410824228088|7.6151595988135|-9.1855314381928|-9.1855314381928|-9.3239243966574|-9.4560270289838|-9.6778079117073|-9.7870082948752|-9.9048717984041|-9.9048717984041|-9.9048717984041|-9.9048717984041|-9.9048717984041||||-9.9048717984041|-9.9048717984041|-10.2144626538|-10.2144626538|-10.2144626538|-10.2144626538|-10.2144626538|-10.2144626538|-10.2144626538|-10.2144626538|-10.2144626538|-10.2144626538|-10.2144626538|-10.2144626538|-10.2144626538|-10.2144626538|-10.2144626538||-10.2144626538|-10.2144626538|-10.2144626538|-10.2144626538|-10.2144626538|-10.2144626538|-10.2144626538|-10.2144626538|-10.2144626538|-10.2144626538|-10.2144626538|-10.542736468497|9.0548436076294|9.0548436076294|9.0548436076294|9.0548436076294|9.0548436076294|8.3016498071462|8.3016498071462|8.3016498071462|8.3016498071462|8.3016498071462|8.3016498071462|8.3016498071462|8.1496109943158|8.107375452957|8.107375452957|8.107375452957|8.107375452957
07659|100421|/equities/lotus-gourmet|SHANGHAICOMP||-4.6472823377651|-4.6472823377651|-4.6472823377651|-4.8514248260968|-5.0982496483584|-5.2219442243333|-5.283271457857|-5.5491906030378|-5.6529895313803|-5.8491006981448|-5.8491006981448|-5.8491006981448|-5.9633050614757|-5.9633050614757|-5.9633050614757|-5.9633050614757|-6.4386723498683|5.144661679473|5.144661679473|5.144661679473|5.144661679473|5.144661679473|5.144661679473|5.144661679473|5.144661679473|5.144661679473|5.144661679473|5.144661679473||5.0729772193521|5.0729772193521|5.0163322137358|-5.6980123409655|-5.6980123409655|-5.6980123409655|-5.7200135002563|-5.8273624444241|-5.8273624444241|-5.9065141439696|-6.0133489238178|-6.1520542156868|-6.240060277799|-6.2863089077012|-6.2863089077012|-6.3641466820113|-6.3641466820113|-6.5334964553374|-6.7411072033266|-6.9014710812057|-6.9014710812057|-6.9014710812057|-7.1083011525963|-7.3636679007051|-7.5240754102599|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2745426485077|6.2001141615286|6.2001141615286|5.8901271099927|5.8468076117704|4.9064529613068|||||||4.5493920594907|4.4283898357724|4.4283898357724|4.4283898357724|4.4283898357724|4.4283898357724|4.4283898357724|4.4283898357724|4.4283898357724|4.4283898357724|4.4283898357724|4.4283898357724|4.1609889670848|3.9127210957849|3.9127210957849|3.9127210957849|3.7941347076986|3.7118162263867|3.5720179334213|3.4050199869529|3.1683555050311|3.1037304938724|3.1037304938724|3.1037304938724|3.1037304938724|3.1037304938724|3.1037304938724|3.1037304938724|3.1037304938724|3.1037304938724|3.1037304938724|3.1037304938724|3.1037304938724|3.1037304938724|3.1037304938724|3.1037304938724|3.1037304938724|3.1037304938724|3.0535097416479|3.0535097416479|3.0535097416479|3.0535097416479|3.0535097416479|2.9855664235838|2.9734071208909|2.9265633638121|2.8395148709325|2.7944609936639|2.7721788813189|2.7557543040995|2.7497269844219|2.7274744218372|2.723304888251|2.7229072079278|2.7229072079278|2.7198968712066|2.697479916996|2.697479916996|2.697479916996|2.697479916996|2.697479916996|2.697479916996|2.697479916996|-2.9034935270157|-2.9034935270157|-2.9034935270157|-2.9034935270157|-2.9034935270157|-2.9034935270157|||-2.9034935270157|-2.9034935270157|-2.9034935270157|-2.9034935270157|-2.9034935270157|-2.9034935270157|-2.9034935270157|-2.9034935270157|-2.9034935270157|-2.9034935270157|-2.9034935270157|-2.9034935270157|-2.9034935270157|-2.9034935270157|-2.9034935270157|-2.9034935270157|-2.9034935270157|-2.9034935270157|-2.9261039136082|2.6974991012643|2.6974991012643|2.6974991012643|2.6974991012643|2.6974991012643|2.6974991012643|2.6974991012643|2.6974991012643|2.6974991012643|2.6974991012643|2.6974991012643|2.6974991012643|2.6730854615545|2.6730854615545|2.670095018212|2.6467723224604||||2.5930803455737|-2.8112453646682|-2.8112453646682|-2.8112453646682|-2.8112453646682|-2.8112453646682|-2.8112453646682|-2.8112453646682|-2.8112453646682|-2.8112453646682|-2.8112453646682|-2.8112453646682|-2.8112453646682|-2.8112453646682|-2.856383847663|2.6348315422676|2.6348315422676||2.6348315422676|2.6348315422676|2.6348315422676|2.6348315422676|2.6348315422676|2.6348315422676|2.6348315422676|2.5125905347027|-2.7470224487067|-2.7470224487067|-2.7470224487067|-2.7470224487067|-2.7470224487067|-2.7470224487067|-2.7605805118085|-2.7626303575659|2.6126729909261|2.6126729909261|2.6126729909261|2.6126729909261|2.6126729909261|2.6126729909261|2.609297610125|2.609297610125|2.609297610125|2.5786640255551|-2.7441138755334|-2.7441138755334|-2.7441138755334
07660|100382|/equities/lucky-film|SHANGHAICOMP||-6.2175648157085|-6.2175648157085|-6.237849785695|-6.6187221229181|-6.9585800899516|-7.1623110786025|-7.4341731022447|-7.4341731022447|-7.4341731022447|-7.4341731022447|-7.4341731022447|-7.4341731022447|-7.4341731022447|-7.7329700998299|-7.9281110385604|-7.9281110385604|-8.1267900046979|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638||7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.6013211531638|7.4960241478002|7.4960241478002|7.4960241478002|7.3889491526073|7.3889491526073|7.3889491526073|7.3820475206626|7.3820475206626|7.3820475206626|7.3820475206626|7.266719326471|7.2619104750672|7.2332338368141|7.1297041084197|7.0707825715703|6.9349168062409|6.9349168062409|6.8793523046927|6.8520579308886|6.7711757256607|6.6813063968133|-7.1013525247727|-7.1013525247727|-7.1013525247727|-7.1013525247727|-7.1013525247727|-7.1013525247727|-7.1013525247727|-7.1013525247727|-7.1013525247727|-7.2109293349184|-7.2109293349184|-7.2515880142757|-7.3039868711441|-7.3449851273397|-7.4110948508425|-7.435966098522|-7.435966098522|-7.435966098522|-7.435966098522|||||||-7.435966098522|-7.435966098522|-7.4421848325982|-7.4643481206521|-7.4643481206521|-7.4643481206521|-7.5092757224622|-7.5133404291856|-7.5133404291856|-7.5133404291856|-7.5133404291856|-7.5133404291856|-7.5133404291856|-7.5133404291856|-7.5133404291856|-7.5133404291856|-7.5133404291856|-7.5133404291856|-7.5133404291856|-7.5133404291856|-7.5133404291856|-7.5133404291856|-7.5133404291856|-7.5133404291856|-7.5133404291856|-7.5326007513192|-7.5973341363433|-7.6287044836153|-7.7296716452826|-7.7449648882122|-7.7449648882122|-7.754405527774|-7.8015619444223|-7.8256242724891|-7.8768046666776|-7.9442274360298|-8.0363638962241|-8.0847700011254|-8.0847700011254|-8.1742223000233|-8.1742223000233|-8.2613582054448|-8.3265089900043|-8.3386532679931|-8.3386532679931|-8.4362814046427|-8.6153127195089|-8.6753475932776|-8.9737193880809|-9.1513552465188|8.1862726434351|7.6925247228014|7.1988773232372|7.1988773232372|7.1988773232372|7.1988773232372|7.1988773232372|7.1988773232372|7.1806206737078|7.1806206737078|7.1806206737078|7.1379116678809|7.0643465148712|7.0499098111033|7.0499098111033|7.0499098111033|7.0499098111033|7.0499098111033|7.0499098111033|||7.0499098111033|7.0499098111033|7.0499098111033|7.008439940502|7.008439940502|7.008439940502|7.008439940502|7.008439940502|7.008439940502|7.008439940502|7.008439940502|7.008439940502|7.008439940502|7.008439940502|7.008439940502|7.008439940502|7.008439940502|7.008439940502|7.008439940502|7.008439940502|7.008439940502|7.008439940502|7.008439940502|7.008439940502|7.008439940502|6.9540338249969|-7.5016646350187|-7.5016646350187|-7.5016646350187|-7.5016646350187|-7.5016646350187|-7.5016646350187|-7.5016646350187|-7.5016646350187|-7.5016646350187||||-7.5016646350187|-7.5016646350187|-7.5146270819022|-7.6155275380554|-7.6155275380554|-7.6966973185476|-7.7102193699872|-7.7591324235108|-7.8273693085938|-7.8680613786523|-7.8680613786523|-7.8680613786523|-7.8680613786523|-7.8680613786523|-7.8937195775692|-7.8937195775692|-7.8937195775692||-8.0202440153431|-8.037570709891|-8.037570709891|-8.037570709891|-8.2028562701487|-8.3092844129429|-8.3464273215252|-8.3796854215752|-8.3796854215752|-8.3796854215752|-8.3796854215752|-8.3796854215752|-8.3796854215752|-8.3796854215752|7.8310766545844|7.8310766545844|7.8310766545844|7.8310766545844|7.8310766545844|7.8310766545844|7.8310766545844|7.8310766545844|7.7638591484058|7.7638591484058|7.7638591484058|7.7638591484058|7.7638591484058|7.7638591484058|7.7638591484058
07661|100400|/equities/luenmei-group|SHANGHAICOMP||5.2944271509064|4.6226970558048|-5.7110532119097|-5.7110532119097|-5.937281616774|5.2858238381335|5.2858238381335|5.2858238381335|5.2858238381335|5.1603599568416|-5.7739920775028|-5.7739920775028|-5.7739920775028|-5.7983245231412|-5.9292492709449|-5.9741655810996|-5.9810473433117|-5.9810473433117|-5.9810473433117|-5.9810473433117|-5.9810473433117|-5.9810473433117|-5.9810473433117|-5.9810473433117|-5.9810473433117|-5.9810473433117|-5.9810473433117|-5.9810473433117||-5.9810473433117|-5.9810473433117|-5.9810473433117|-6.0372748894802|-6.0636388243692|-6.1097103092756|-6.1097103092756|-6.1097103092756|5.6855956615071|5.6855956615071|5.6855956615071|5.6855956615071|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-5.9722212488095|-6.0539768986545|-6.0539768986545|-6.1816408692291|-6.2345568145856|-6.2345568145856|-6.2606184974362|-6.3267512339929|-6.3267512339929|-6.3413904528463|-6.3715447430968|||||||-6.3971118986891|-6.3971118986891|-6.3971118986891|-6.3971118986891|-6.3971118986891|-6.3971118986891|-6.3971118986891|-6.3971118986891|-6.3971118986891|-6.3971118986891|-6.3971118986891|-6.3971118986891|-6.3971118986891|-6.3971118986891|-6.3971118986891|-6.4251242810141|-6.5073602126319|-6.5604002924185|-6.6793336042012|-6.8875929656123|-6.9290428442212|-6.9290428442212|-6.9290428442212|-6.9290428442212|-6.9290428442212|-6.9290428442212|-6.9290428442212|-6.9290428442212|-6.9290428442212|-6.9290428442212|-6.9290428442212|-6.9290428442212|-6.9290428442212|-6.9290428442212|-7.047269666907|-7.0566294143191|-7.0566294143191|-7.0622203660635|-7.0622203660635|-7.0622203660635|-7.0622203660635|-7.0622203660635|-7.0622203660635|-7.0622203660635|-7.0622203660635|-7.0622203660635|-7.0622203660635|-7.0622203660635|-7.0622203660635|-7.0622203660635|-7.0622203660635|-7.0622203660635|-7.0622203660635|-7.0622203660635|-7.0622203660635|-7.0622203660635|-7.0622203660635|-7.0622203660635|-7.0622203660635|-7.0622203660635|-7.1251762558079|-7.1251762558079|-7.1251762558079|-7.1251762558079|-7.1251762558079|-7.1251762558079|-7.1251762558079|-7.1251762558079|-7.1251762558079|||-7.1251762558079|-7.1251762558079|-7.1968623188973|-7.2570693523619|6.7782100965278|6.7782100965278|6.7782100965278|6.7782100965278|6.7782100965278|6.7782100965278|6.7782100965278|6.7782100965278|6.7782100965278|6.7782100965278|6.7782100965278|6.7782100965278|6.7519003605066|6.7276669845778|6.6922134205943|6.6922134205943|6.6922134205943|6.6922134205943|6.6922134205943|6.6922134205943|6.6552369909425|6.6026381569315|6.6026381569315|6.5434869745494|6.4683188309406|6.4170210747956|6.3210753223336|6.3210753223336|6.173416828782|6.1221297048536|5.9306999072992||||-6.1801909335484|-6.1801909335484|-6.1801909335484|-6.1801909335484|-6.1801909335484|-6.2119640460267|-6.2119640460267|-6.248848927314|-6.2710865249932|-6.2710865249932|-6.2710865249932|-6.2710865249932|-6.2710865249932|-6.2834294891689|-6.3088106685583|-6.329233996703|-6.3491486891925||-6.4296097341312|-6.433065397195|-6.433065397195|-6.433065397195|-6.4584059258876|-6.4626734809277|-6.4818594274915|-6.5187325276707|-6.5535916529071|-6.5856068205406|-6.5856068205406|-6.6256456127738|-6.6256456127738|-6.6256456127738|-6.6256456127738|-6.6256456127738|-6.655161777136|-6.6979575057794|-6.7666194063612|6.4798568745282|6.4798568745282|6.4798568745282|6.4798568745282|6.4798568745282|6.4798568745282|6.4798568745282|6.4798568745282|6.4798568745282|6.4798568745282
07662|100970|/equities/luoyang-glass|SHANGHAICOMP||-12.531930110473|-12.531930110473|-12.531930110473|-12.531930110473|-13.071589202371|-13.447320905755|-13.845912526526|-14.033522028296|-14.033522028296|-14.033522028296|-14.033522028296|-14.033522028296|-14.033522028296|-14.454643417763|13.061304778001|13.061304778001|13.061304778001|13.061304778001|13.061304778001|13.061304778001|13.061304778001|13.061304778001|13.061304778001|13.061304778001|13.061304778001|13.061304778001|13.01451257882|13.01451257882||12.894458232295|-13.88850843125|-13.88850843125|-13.982787361999|-13.985192835752|-13.985192835752|-13.985192835752|-13.985192835752|-13.993547983107|-14.026163917048|-14.116724829777|-14.116724829777|-14.116724829777|-14.116724829777|-14.116724829777|-14.187622405992|13.318499827247|13.318499827247|13.318499827247|13.318499827247|13.318499827247|13.318499827247|13.318499827247|13.318499827247|13.318499827247|13.318499827247|13.318499827247|13.318499827247|13.318499827247|13.318499827247|13.318499827247|13.318499827247|13.318499827247|-14.057791185321|-14.057791185321|-14.057791185321|-14.057791185321|-14.057791185321|-14.057791185321|-14.057791185321|-14.057791185321|-14.057791185321|-14.057791185321|-14.057791185321|-14.057791185321|-14.057791185321|-14.057791185321|-14.057791185321|-14.057791185321|-14.164767848056|-14.402676295108|-14.402676295108|-14.605751619148|-14.69416799524|-14.779630607792|-14.952923397696|-14.955522954803|-14.955522954803|-15.010580738762|-15.111585099319|||||||-15.111585099319|-15.111585099319|-15.161205405239|-15.334301153823|-15.334301153823|-15.334301153823|-15.482726394517|-15.482726394517|-15.482726394517|-15.482726394517|-15.482726394517|-15.482726394517|-15.482726394517|-15.482726394517|-15.482726394517|-15.482726394517|-15.482726394517|-15.482726394517|-15.482726394517|-15.482726394517|-15.482726394517|-15.482726394517|-15.482726394517|-15.482726394517|-15.482726394517|-15.614140523123|-15.789044659058|-16.038383528833|-16.224314686594|-16.320696932958|-16.320696932958|-16.385774673009|-16.457993158323|-16.457993158323|-16.854436380579|15.852113502327|15.852113502327|15.852113502327|15.852113502327|15.852113502327|15.743879646036|15.743879646036|15.743879646036|15.743879646036|-16.612175075302|-16.612175075302|-16.612175075302|-16.612175075302|-16.612175075302|-16.612175075302|-16.612175075302|-16.612175075302|-16.612175075302|-16.612175075302|-16.612175075302|-16.612175075302|-16.612175075302|-16.612175075302|-16.612175075302|-16.612175075302|-16.612175075302|-16.612175075302|-16.612175075302|-16.612175075302|-16.612175075302|-16.612175075302|-16.612175075302|-16.612175075302|-16.612175075302|||-16.612175075302|-16.612175075302|-16.612175075302|-16.612175075302|-16.612175075302|-16.612175075302|-16.612175075302|-16.612175075302|-16.612175075302|-16.720263775346|-16.720263775346|-16.720263775346|-16.720263775346|-16.720263775346|-16.720263775346|-16.884955310229|-16.884955310229|-17.210506650479|-17.557784633141|-17.59561222835|-17.59561222835|-17.59561222835|-17.59561222835|-17.59561222835|-17.740681635491|-17.854644973136|-17.866042828679|-17.866042828679|-18.036159330077|-18.178777666085|-18.178777666085|-18.401419925683|-18.557132403048|-18.686257962818|-19.316953478517||||-19.70662731186|-19.70662731186|-19.70662731186|-19.70662731186|-19.889030287171|-20.288922227648|-20.472135876315|-20.533360913755|-20.533360913755|-20.533360913755|-20.533360913755|-20.853733861183|-21.139149599313|19.678878537451|19.678878537451|19.678878537451|19.678878537451||19.678878537451|19.678878537451|19.678878537451|19.678878537451|19.678878537451|19.678878537451|19.644308769741|-21.17750868438|-21.17750868438|-21.17750868438|-21.17750868438|-21.17750868438|-21.17750868438|-21.296120904533|-21.399408120982|-21.399408120982|-21.769343450193|-21.772047866852|-21.916164783936|-22.114627524991|-22.335697144026|-22.528552233902|-22.719613986947|-22.719613986947|-22.719613986947|-22.719613986947|-22.751785303344|-22.751785303344|-22.751785303344
07663|100452|/equities/lushang-proper|SHANGHAICOMP||-8.2733496168206|-8.2733496168206|-8.2733496168206|-8.2733496168206|-8.6753885457857|-8.7337647753671|-8.8152945922167|-9.2086605944402|-9.2431475734474|-9.2431475734474|-9.2431475734474|-9.2431475734474|-9.2431475734474|-9.7584973017112|-9.9289510023463|-9.9289510023463|-9.9289510023463|-9.9289510023463|-9.9289510023463|-9.9289510023463|-9.9289510023463|-9.9289510023463|-9.9289510023463|-9.9289510023463|-9.9808464638433|-9.9808464638433|-9.9808464638433|-9.9808464638433||-9.9808464638433|-9.9808464638433|-9.9808464638433|-10.077051387014|-10.180056980122|-10.293033391445|-10.293033391445|-10.397814466124|-10.525040412153|-10.525040412153|-10.525040412153|-10.606711679261|-10.634014996726|-10.634014996726|-10.634014996726|-10.634014996726|-10.634014996726|-10.634014996726|-10.634014996726|9.697417493182|9.697417493182|9.697417493182|9.697417493182|9.697417493182|9.697417493182|9.697417493182|9.6237968819203|9.5631072142457|9.4256751381397|9.3490830883979|9.2528967301992|9.2528967301992|9.2528967301992|9.2528967301992|9.2528967301992|9.2528967301992|9.2528967301992|9.2528967301992|9.2528967301992|9.2528967301992|9.2528967301992|9.2528967301992|9.2528967301992|9.2404404129085|8.8077118623585|8.557583905729|8.557583905729|8.557583905729|8.557583905729|8.557583905729|8.557583905729|8.557583905729|8.557583905729|8.4117601198977|8.3891778304649|-9.2097190600765|-9.2097190600765|-9.2380215042313|-9.3161349156918|-9.4640382505592|||||||-9.5176294939822|-9.5176294939822|-9.5176294939822|-9.5176294939822|-9.5176294939822|-9.5176294939822|-9.6295886720889|-9.664851079388|-9.664851079388|-9.664851079388|-9.664851079388|-9.7014420858893|-9.7014420858893|-9.7014420858893|-9.7410465205017|-9.8678296367662|-9.9536655295522|-9.9536655295522|-9.9536655295522|-9.9536655295522|-9.9996281584801|-10.106269219371|-10.106269219371|-10.236733764903|-10.236733764903|-10.236733764903|-10.326371345803|-10.439857122948|-10.490396735459|-10.654588217554|9.7693910267024|9.7693910267024|9.7693910267024|9.7693910267024|9.7693910267024|9.7693910267024|9.7693910267024|9.7693910267024|9.7693910267024|9.7693910267024|9.7104346118667|9.6449271663801|9.6382522036385|9.6258356758567|9.3859288105934|9.2926278567571|9.2926278567571|9.0729202138339|-10.081402870924|-10.081402870924|-10.081402870924|-10.081402870924|-10.081402870924|-10.201558851435|-10.314510318123|-10.434455523317|-10.785506126423|-10.948340174378|-10.952642207309|-10.952642207309|-11.083490907003|-11.255545946017|-11.280179231602|-11.280179231602|-11.280179231602|-11.289959197628|-11.289959197628|-11.289959197628|-11.289959197628|||10.156674170381|10.156674170381|10.156674170381|10.141304784225|-11.088785213795|-11.088785213795|-11.088785213795|-11.088785213795|-11.088785213795|-11.088785213795|-11.088785213795|-11.088785213795|-11.088785213795|-11.088785213795|-11.105872784022|-11.258747694629|-11.325275498118|-11.527297473528|-11.527297473528|-11.527297473528|-11.761997091084|10.594541611118|10.594541611118|10.594541611118|10.594541611118|10.594541611118|10.529004859038|10.529004859038|10.529004859038|10.529004859038|10.361824792527|10.361824792527|10.361824792527|10.202027949915|10.064475175656||||-11.044911110137|-11.044911110137|-11.044911110137|-11.054901559855|-11.149957516574|-11.149957516574|-11.149957516574|-11.149957516574|-11.149957516574|-11.149957516574|-11.149957516574|-11.149957516574|-11.149957516574|-11.149957516574|-11.149957516574|-11.149957516574|-11.149957516574||-11.149957516574|-11.149957516574|-11.149957516574|-11.149957516574|-11.15828588581|-11.182019670509|-11.182019670509|-11.270505930587|-11.270505930587|-11.270505930587|-11.270505930587|-11.270505930587|-11.498339840222|-11.649266927826|-11.67140750685|-11.696737663719|-11.696737663719|-12.016375427746|10.926418540413|10.926418540413|10.926418540413|10.926418540413|10.926418540413|10.926418540413|10.926418540413|10.926418540413|10.926418540413|10.926418540413|10.896627499653
07664|100891|/equities/luxin-venture|SHANGHAICOMP||-10.707929504894|-10.707929504894|-10.707929504894|-10.707929504894|-11.214366476826|-11.446518042675|-11.734464860615|10.195514897836|10.195514897836|10.195514897836|-11.38920232743|-11.38920232743|-11.38920232743|-11.38920232743|-11.703002844585|-11.705277860591|-11.705277860591|-11.705277860591|-11.826419075803|-11.945451753888|-11.945451753888|-11.945451753888|-12.023279739258|-12.040289102494|-12.040289102494|-12.040289102494|-12.040289102494|-12.040289102494||-12.040289102494|-12.040289102494|-12.040289102494|-12.231988044248|-12.34554232013|-12.525602482555|-12.586780917642|-12.825311806464|11.762265088818|11.762265088818|11.762265088818|11.762265088818|11.762265088818|11.762265088818|11.762265088818|11.762265088818|11.762265088818|11.762265088818|11.762265088818|11.762265088818|11.762265088818|11.762265088818|11.762265088818|11.762265088818|11.762265088818|11.762265088818|11.60607714028|11.60607714028|11.60607714028|-12.156394042338|-12.156394042338|-12.156394042338|-12.156394042338|-12.156394042338|-12.156394042338|-12.156394042338|-12.156394042338|-12.156394042338|-12.156394042338|-12.156394042338|-12.156394042338|-12.156394042338|-12.182104205385|-12.311782730172|-12.378647685658|-12.378976225924|-12.378976225924|-12.378976225924|-12.378976225924|-12.431640492625|-12.630155893108|-12.708506473723|-12.796674499714|-12.857560128591|-12.857560128591|-12.871619514833|-12.871619514833|-12.871619514833|-12.911799488476|-13.050332504303|||||||-13.146521245735|-13.146521245735|-13.174137190395|-13.174137190395|-13.174137190395|-13.190707872768|-13.265786858024|-13.322541046608|-13.325045639132|-13.330606149142|-13.33456269735|-13.43910400538|-13.43910400538|-13.43910400538|-13.43910400538|-13.43910400538|-13.43910400538|-13.43910400538|-13.43910400538|-13.43910400538|-13.43910400538|-13.43910400538|-13.43910400538|-13.43910400538|-13.43910400538|-13.583448697774|-13.691053710214|-13.699504147891|-13.84389375197|13.038450711829|13.038450711829|13.038450711829|13.038450711829|13.038450711829|13.038450711829|13.038450711829|13.038450711829|13.038450711829|13.038450711829|13.038450711829|12.750062328629|12.750062328629|12.722299029861|12.722299029861|12.494392850614|12.494392850614|12.494392850614|12.494392850614|12.271115199988|12.271115199988|12.271115199988|12.267395245474|12.267395245474|12.267395245474|12.267395245474|-13.183066278657|-13.183066278657|-13.183066278657|-13.183066278657|-13.183066278657|-13.183066278657|-13.183066278657|-13.183066278657|-13.183066278657|-13.183066278657|-13.183066278657|-13.183066278657|-13.183066278657|-13.183066278657|||-13.346739934507|-13.407622003795|-13.407622003795|-13.407622003795|-13.407622003795|-13.407622003795|-13.407622003795|-13.407622003795|-13.407622003795|-13.407622003795|-13.407622003795|-13.407622003795|-13.407622003795|-13.407622003795|-13.407622003795|-13.412357489534|-13.437619439174|-13.565054268243|12.588384891247|12.588384891247|12.588384891247|12.588384891247|12.588384891247|12.588384891247|12.588384891247|12.536101477772|12.536101477772|12.536101477772|12.536101477772|12.45382859166|12.45382859166|12.448142654979|12.130714186125|-13.018127621054|-13.018127621054||||-13.018127621054|-13.018127621054|-13.018127621054|-13.018127621054|-13.090141443014|-13.292934792571|-13.446039086506|-13.670598963814|-13.849554092704|-13.950615811148|-13.986239406576|-14.07719779573|-14.07719779573|-14.07719779573|-14.07719779573|-14.07719779573|-14.07719779573||-14.07719779573|-14.07719779573|-14.07719779573|-14.07719779573|-14.07719779573|-14.07719779573|-14.07719779573|-14.07719779573|-14.07719779573|-14.07719779573|-14.07719779573|-14.07719779573|-14.07719779573|-14.07719779573|-14.096910524787|-14.096910524787|-14.193346518574|-14.193346518574|13.26687677672|13.26687677672|13.26687677672|13.26687677672|13.26687677672|13.26687677672|13.26687677672|13.26687677672|13.26687677672|13.26687677672|13.26687677672
07665|100892|/equities/luyin-invest|SHANGHAICOMP||-5.3090472388807|-5.3090472388807|-5.3090472388807|-5.5306078778973|-5.8578976643605|-5.9515528692717|5.3273174168596|5.3273174168596|5.3273174168596|5.3273174168596|-5.9430077805919|-5.9430077805919|-5.9430077805919|-6.1694528807978|-6.3271698940441|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033||5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.9224627231033|5.8949582813483|5.8805093233565|5.852788177329|5.8450986942143|5.8450986942143|5.8450986942143|5.8450986942143|5.8450986942143|5.8450986942143|5.8450986942143|5.8450986942143|5.8450986942143|-6.1519436185487|-6.1519436185487|-6.1519436185487|-6.1519436185487|-6.1519436185487|-6.1519436185487|-6.1519436185487|-6.1519436185487|-6.1519436185487|-6.1519436185487|-6.1519436185487|-6.1519436185487|-6.1982708048961|-6.2125230974778|-6.2728034331648|-6.3447819367878|-6.3803131730283|-6.4325699707893|-6.4517531597353|-6.4517531597353|-6.5419477051869|-6.5515884060121|||||||-6.5515884060121|-6.5515884060121|-6.5995426595715|-6.6789413808927|-6.6789413808927|-6.7316014898204|-6.8112239189041|-6.8802488189155|-6.8919430420591|-6.9416583523575|-6.9416583523575|-6.9623980770976|-6.9745037509668|-6.9745037509668|-6.9800043054938|-7.1003317146063|-7.1003317146063|-7.1003317146063|-7.1003317146063|-7.1003317146063|-7.158146172603|-7.1961177216243|-7.1961177216243|-7.1961177216243|-7.1961177216243|-7.1961177216243|-7.1961177216243|-7.1961177216243|-7.2185019064275|-7.2185019064275|-7.2185019064275|-7.2494464238846|6.8199540737662|6.8199540737662|6.8199540737662|6.8199540737662|6.8199540737662|6.8199540737662|6.8199540737662|6.8199540737662|6.8199540737662|6.8199540737662|6.8106842692734|6.8106842692734|6.7984992672927|6.7984992672927|6.7716658302951|6.7357396758053|6.7345020807325|6.7345020807325|6.7345020807325|6.7345020807325|6.6949843036957|6.6949843036957|6.6949843036957|6.6949843036957|6.6949843036957|6.6949843036957|6.6949843036957|6.6744238125874|6.6744238125874|6.6744238125874|6.6744238125874|6.6744238125874|6.6744238125874|6.6632486965472|6.6310605215705|6.6310605215705|6.6310605215705|||6.6310605215705|6.6310605215705|6.6310605215705|6.6310605215705|6.6306920993079|6.6306920993079|6.4907688286292|6.3841013327022|6.3841013327022|6.3841013327022|6.3841013327022|6.3841013327022|6.3841013327022|6.3841013327022|6.3841013327022|6.3841013327022|6.3841013327022|6.3841013327022|6.3841013327022|6.3841013327022|6.3841013327022|6.3841013327022|6.3841013327022|6.3841013327022|6.3841013327022|6.3841013327022|6.3841013327022|6.3841013327022|6.3841013327022|6.3841013327022|6.3841013327022|6.3841013327022|6.3841013327022|6.3406680308867|6.3222214887482||||6.3222214887482|6.3222214887482|6.3222214887482|6.3222214887482|6.3222214887482|6.1846905494113|-6.4311553524198|-6.4311553524198|-6.4311553524198|-6.4311553524198|-6.4311553524198|-6.4311553524198|-6.4311553524198|-6.4311553524198|-6.4918391225803|-6.5514878164914|-6.561653363615||-6.5885035858217|-6.6115550854328|-6.6115550854328|-6.6115550854328|-6.7078388905661|-6.7364576827891|-6.7364576827891|-6.7364576827891|-6.7364576827891|-6.7364576827891|-6.7364576827891|-6.7364576827891|-6.7364576827891|-6.7364576827891|-6.7364576827891|-6.7364576827891|-6.8471751225665|-6.8906708275934|6.5160757654125|6.5160757654125|6.5160757654125|6.5160757654125|6.5160757654125|6.5160757654125|6.5160757654125|6.5160757654125|6.5160757654125|6.5160757654125|6.5160757654125
07666|100911|/equities/maanshan-iron-ss|SHANGHAICOMP||-2.7660490984688|-2.7660490984688|-2.7660490984688|-2.7660490984688|2.5359337885589|2.5359337885589|2.5359337885589|2.5359337885589|2.5359337885589|2.5088153237999|2.4612508689899|-2.7247868691697|-2.7247868691697|-2.7858743838485|-2.8558324536197|-2.8558324536197|2.6557986764133|2.6557986764133|2.6557986764133|2.6557986764133|2.6557986764133|2.6557986764133|2.6557986764133|2.6557986764133|2.6557986764133|2.652554078016|2.6361712030937|2.6163410231368||2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6163410231368|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.6072753448069|2.5969726000429|2.5683029000627|2.5236699122706|-2.6687647058781|-2.6687647058781|-2.6687647058781|-2.6687647058781|-2.6947385551991|-2.7280428279839|-2.738936489313|-2.767151772412|-2.7684998065664|-2.7684998065664|-2.7684998065664|-2.7684998065664|-2.7684998065664|-2.7977774706631|-2.799197127107|||||||-2.8307746137548|-2.8375273507358|-2.8428081717227|-2.845830326572|-2.845830326572|-2.845830326572|-2.845830326572|-2.845830326572|-2.845830326572|-2.845830326572|-2.845830326572|-2.845830326572|-2.845830326572|-2.845830326572|-2.845830326572|-2.845830326572|-2.845830326572|-2.845830326572|-2.845830326572|-2.845830326572|-2.845830326572|-2.8830328949965|-2.8830328949965|-2.8830328949965|-2.8830328949965|-2.8861476722335|-2.9051640765507|-2.9057378787286|-2.9335976329653|-2.941602049444|2.7494837339083|2.7494837339083|2.7494837339083|2.7494837339083|2.7494837339083|2.7494837339083|2.7494837339083|2.7494837339083|2.7494837339083|2.7494837339083|2.7494837339083|2.7494837339083|2.7494837339083|2.7144262586876|2.6476959690831|2.5896621793931|2.5418467753932|-2.6534256826643|-2.6534256826643|-2.6534256826643|-2.6534256826643|-2.6534256826643|-2.6534256826643|-2.6534256826643|-2.6741675240027|-2.6741675240027|-2.6801861504964|-2.6846512931643|-2.6897778460866|-2.6897778460866|-2.6897778460866|-2.6897778460866|-2.6897778460866|-2.6897778460866|-2.6897778460866|-2.6897778460866|-2.6897778460866|-2.6897778460866|-2.6897778460866|||-2.7008642829663|-2.7270714218094|-2.7519704084766|-2.7519704084766|-2.7519704084766|-2.7621892669876|-2.7663213388875|-2.7831347404536|-2.7866205218375|-2.7866205218375|-2.7866205218375|-2.7866205218375|-2.7866205218375|-2.7866205218375|-2.7866205218375|-2.7866205218375|-2.7866205218375|-2.7866205218375|-2.7866205218375|-2.7866205218375|-2.7929116225838|-2.8376795954837|2.6626381075321|2.6626381075321|2.6626381075321|2.6626381075321|2.6626381075321|2.6626381075321|2.6626381075321|2.6626381075321|2.6625779513884|2.6625779513884|2.6195310359055|-2.8354092399334|-2.8354092399334||||-2.8354092399334|-2.8354092399334|-2.8354092399334|-2.8354092399334|-2.8915658306254|-2.9162546887297|-2.9162546887297|-2.9162546887297|-2.9162546887297|-2.9162546887297|-2.9162546887297|-2.9162546887297|-2.9162546887297|-2.9162546887297|-2.9352829869476|-2.960869980729|-2.9870777537165||-2.9985051276367|-2.9985051276367|-2.9985051276367|-2.9985051276367|-3.0150057079705|-3.030006475174|-3.0655626532365|-3.0984029766508|-3.1187810761606|-3.1480900692581|-3.151766755806|-3.1958519249344|2.9707045934933|2.9707045934933|2.9707045934933|2.9707045934933|2.9707045934933|2.9707045934933|2.9707045934933|2.9707045934933|2.9707045934933|2.9707045934933|2.9568940690642|2.934313698007|2.934313698007|2.9195232025798|2.9195232025798|2.9001520435526|2.9001520435526
07667|100928|/equities/chengshang-gro|SHANGHAICOMP||-3.4969384840864|-3.664376185088|-3.792084532478|-4.0934272270495|-4.3043635665371|-4.4020707937296|-4.6284118992549|-4.889346597643|-5.0448295253861|-5.0743557383331|-5.0743557383331|-5.0743557383331|-5.0743557383331|-5.4105016203127|-5.4105016203127|-5.4105016203127|4.5977143805456|4.5977143805456|4.3852379367564|3.8891531941862|3.754059129023|3.6017323125992|-3.9129647479965|-3.9129647479965|-3.9129647479965|-3.9129647479965|-3.9129647479965|-3.9129647479965||-3.9129647479965|-3.957487337201|-3.957487337201|-3.9849859259847|3.7066524795107|3.7066524795107|3.7066524795107|3.7066524795107|3.7066524795107|3.7066524795107|3.7066524795107|3.7066524795107|3.6929471814425|3.6833405966002|3.6833405966002|3.6833405966002|3.6833405966002|3.6833405966002|3.6833405966002|3.6833405966002|3.6814894007796|3.6391318106888|3.6391318106888|3.6391318106888|3.6391318106888|3.6391318106888|3.5895454089139|3.5895454089139|3.5519548000744|3.5519548000744|3.5519548000744|3.5519548000744|3.5519548000744|3.5519548000744|3.5519548000744|3.5519548000744|3.5519548000744|3.5519548000744|3.5519548000744|3.5519548000744|3.5519548000744|3.5519548000744|-3.7793744679395|-3.7793744679395|-3.7793744679395|-3.7793744679395|-3.7793744679395|-3.7793744679395|-3.7793744679395|-3.7793744679395|-3.8187494008744|-3.8424994646404|-3.8916659685079|-3.9203284194077|-3.9203284194077|-3.9575042241401|-3.9575042241401|-3.9594491580665|-4.0254990237223|-4.0591655089138|||||||-4.0591655089138|-4.0591655089138|-4.0591655089138|-4.0591655089138|-4.0591655089138|-4.0591655089138|-4.1085172178213|-4.1226073039728|-4.1226073039728|-4.1226073039728|-4.1226073039728|-4.1383009326409|-4.1383009326409|-4.1383009326409|-4.1383009326409|-4.1670011692523|-4.1701763250955|-4.1701763250955|-4.1701763250955|-4.1701763250955|-4.1701763250955|-4.2257515830605|-4.3152795282568|-4.3245617753315|-4.3245617753315|-4.3245617753315|-4.3245617753315|-4.3245617753315|-4.3456243283272|-4.4306934417089|4.0639501414996|4.0639501414996|4.0639501414996|4.0639501414996|4.0639501414996|4.0639501414996|4.0639501414996|4.0639501414996|4.0639501414996|4.0639501414996|4.0639501414996|4.0639501414996|4.0639501414996|4.0166110288546|3.9910517982292|3.9910517982292|3.9910517982292|3.9910517982292|3.9845909776412|3.9845909776412|3.9845909776412|3.9339899423082|3.8355444407418|3.7761602640102|3.7546227508065|3.7012472608881|3.6952748275682|3.6558609910458|3.5926231750349|-3.9517408321004|-3.9517408321004|-3.9517408321004|-3.9517408321004|-3.9517408321004|-3.9517408321004|-3.9517408321004|-3.9517408321004|-3.9517408321004|-3.9517408321004|||3.6312294355382|3.6312294355382|3.6312294355382|3.6312294355382|3.6312294355382|3.6312294355382|3.6213798585799|3.6213798585799|3.6213798585799|3.6213798585799|3.6122592073491|3.6122592073491|3.5119546764218|-3.8330823277596|-3.8330823277596|-3.8330823277596|-3.8330823277596|-3.8718918001656|-3.8718918001656|-3.9087687902985|-3.9969651890395|-4.0771835460263|3.7195061046406|3.7195061046406|3.7195061046406|3.7195061046406|3.7195061046406|3.7195061046406|3.7195061046406|3.7195061046406|3.7195061046406|3.7195061046406|3.7195061046406|3.7195061046406|3.7195061046406||||3.6874415498385|3.6874415498385|3.6874415498385|3.6874415498385|3.6874415498385|3.6874415498385|3.6874415498385|3.6874415498385|3.6386383243908|3.6386383243908|3.6386383243908|3.6386383243908|3.6285260209784|3.6285260209784|3.6285260209784|3.6285260209784|3.6285260209784||3.6285260209784|3.6285260209784|3.6100287712664|3.5967023079594|3.5967023079594|3.5863359576022|3.53426227366|-3.6928764906595|-3.6928764906595|-3.6928764906595|-3.6928764906595|-3.6928764906595|-3.6928764906595|-3.6928764906595|-3.6928764906595|-3.7065294414835|-3.7122549514061|-3.7307927870498|-3.7307927870498|-3.7307927870498|-3.7307927870498|-3.7307927870498|-3.7307927870498|-3.7307927870498|-3.7307927870498|-3.7307927870498|-3.7307927870498|-3.7307927870498|-3.7307927870498
07668|100546|/equities/markor-furn|SHANGHAICOMP||-2.5999440154586|-2.7243823299975|-2.7450398042578|-2.7450398042578|-2.7611552824332|-2.7662837229122|-2.8325724937726|-2.8325724937726|2.5619544168621|2.5619544168621|2.5619544168621|2.5619544168621|2.5619544168621|2.5619544168621|2.5619544168621|2.5378645819382|2.5378645819382|2.5378645819382|2.5378645819382|2.5378645819382|2.5319941699965|2.5319941699965|2.5319941699965|2.5319941699965|2.5319941699965|2.5319941699965|2.5319941699965|2.5319941699965||2.5319941699965|2.5319941699965|2.5319941699965|2.5319941699965|2.5319941699965|2.5319941699965|2.5319941699965|2.5319941699965|2.5319941699965|2.5019028229518|2.5019028229518|2.5019028229518|2.5019028229518|2.5019028229518|2.5019028229518|2.5019028229518|2.5019028229518|2.5019028229518|2.5019028229518|2.5019028229518|2.5019028229518|2.4421141592445|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.6502757454104|-2.69641746682|-2.7165749647228|-2.7267499740486|-2.7701234341115|-2.7701234341115|-2.7745816178289|-2.7989795811934|-2.8266441036113|-2.8573822499257|-2.8909801908049|||||||-2.9194224750238|-2.9369413483826|-2.9369413483826|-2.9432681786448|-2.9652979757422|-2.976442207455|-2.9788246966726|-2.9809163518886|-2.9921292936515|-3.0000979399621|-3.0000979399621|-3.0584421263734|-3.1154912298035|-3.2316569691577|2.8032496168758|2.8032496168758|2.8032496168758|2.8032496168758|2.7869529406662|-3.146116554711|-3.146116554711|-3.146116554711|-3.146116554711|-3.146116554711|-3.146116554711|-3.1701294315896|-3.1851437503587|-3.2029374368202|-3.2404860795882|-3.2901680059082|-3.2901680059082|-3.3207422303764|-3.3344966393449|-3.3344966393449|-3.3915391210835|3.1147958130137|3.1147958130137|3.1147958130137|3.1147958130137|3.1147958130137|3.1147958130137|3.1147958130137|3.0942176415408|3.0574641309275|-3.3110848208336|-3.3110848208336|-3.3110848208336|-3.3110848208336|-3.3110848208336|-3.3110848208336|-3.3110848208336|-3.3110848208336|-3.3110848208336|-3.3110848208336|-3.3312053702571|-3.3713392971067|-3.3992660175991|-3.416406619464|-3.4187849626658|-3.479205620037|-3.4856567578146|-3.4856567578146|-3.4856567578146|-3.4856567578146|-3.4856567578146|-3.4856567578146|-3.4856567578146|-3.4856567578146|-3.4856567578146|||3.0794523969482|3.0794523969482|3.0794523969482|3.0794523969482|3.0794523969482|3.0794523969482|3.0794523969482|3.0794523969482|3.0794523969482|3.0794523969482|3.0794523969482|3.0794523969482|3.0794523969482|3.0794523969482|3.0794523969482|3.0794523969482|3.0794523969482|3.0794523969482|3.0794523969482|3.0794523969482|3.0794523969482|3.0794523969482|3.0794523969482|3.0794523969482|3.0666906157735|3.0666906157735|3.0666906157735|2.9946562360397|2.9829514766921|2.9455015952046|2.9300017549655|2.9100019351267|2.8688909229993|2.7421011988056|2.6102667284564||||-2.8252513415001|-2.8252513415001|-2.8252513415001|-2.8272854818707|-2.8272854818707|-2.8442061360021|-2.8557845944982|-2.9003161848498|-2.9114624329091|-2.9271804831293|-2.9485338685543|-2.9772598475913|-2.9997331666395|-3.0363701766779|-3.0520990457458|-3.0520990457458|-3.0520990457458||-3.0984433984672|-3.1082704438009|-3.1166300745705|-3.1166300745705|-3.1440334553961|-3.173683282211|-3.173683282211|-3.1971825717758|-3.1971825717758|-3.1971825717758|-3.1971825717758|-3.1971825717758|-3.211869531083|-3.2242994895774|-3.2704314747953|-3.2704314747953|3.0229627002967|3.0229627002967|3.0229627002967|3.0229627002967|3.0229627002967|3.0229627002967|3.0229627002967|3.018847424641|2.9884221409628|2.9884221409628|2.9884221409628|2.9884221409628|2.9884221409628
07669|101004|/equities/mayinglong|SHANGHAICOMP||-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.850159685085|-23.957257553314|-23.957257553314|-23.957257553314|-24.415875406882|-24.415875406882|-24.854551681892|-24.854551681892|-24.854551681892|-24.854551681892|-24.854551681892|-24.854551681892|-24.854551681892|-24.854551681892|-24.854551681892|-24.854551681892||-24.854551681892|-24.854551681892|-24.854551681892|-24.854551681892|-24.918946567527|-25.035496940603|-25.107774564944|-25.296202026427|23.472892540651|23.472892540651|23.472892540651|23.472892540651|23.472892540651|23.472892540651|23.472892540651|23.472892540651|23.472892540651|23.472892540651|23.472892540651|23.472892540651|23.472892540651|23.456270153981|23.456270153981|23.456270153981|23.456270153981|23.456270153981|23.456270153981|23.456270153981|23.456270153981|23.403633046659|23.046772534999|23.046772534999|23.046772534999|22.412937899747|22.412937899747|22.412937899747|22.412937899747|22.412937899747|22.412937899747|21.990486114465|21.876711148346|21.876711148346|21.479679180874|-23.273029841825|-23.273029841825|-23.273029841825|-23.273029841825|-23.273029841825|-23.273029841825|-23.273029841825|-23.438365024377|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|||||||-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.499050827158|-23.82894486336|-23.953272807908|-24.157398623956|-24.157398623956|-24.157398623956|-24.279661023585|-24.279661023585|-24.279661023585|-25.331289754938|-25.466988124926|-25.992209582946|-26.044676627739|-26.119086095607|-26.386761794394|-26.581177537694|-26.581177537694|-26.581177537694|-26.581177537694|-26.581177537694|-26.581177537694|-26.581177537694|-26.581177537694|-26.581177537694|-26.581177537694|-26.581177537694|-26.581177537694|-26.638530750025|-27.076701609016|-27.546334548925|-27.646482675312|-27.721981514121|-27.721981514121|-27.721981514121|-27.721981514121|-27.721981514121|-28.22942340443|-28.243803846278|-29.136072461028|-29.136072461028|-29.136072461028|-29.136072461028|-29.151925473903|-29.151925473903|-29.151925473903|-29.151925473903|-29.398250268007|-29.624167519702|-29.663519203546|-29.990644625567|-29.990644625567|-29.990644625567|-29.990644625567|-29.990644625567|-29.990644625567|||27.205883559118|27.205883559118|27.205883559118|27.205883559118|27.205883559118|27.205883559118|27.205883559118|27.205883559118|27.205883559118|27.205883559118|27.205883559118|27.205883559118|27.205883559118|27.205883559118|27.205883559118|27.205883559118|26.110720150425|26.110720150425|25.386310639971|25.386310639971|25.386310639971|25.386310639971|24.9629719167|24.9629719167|24.9629719167|24.9629719167|24.9629719167|24.9629719167|24.9629719167|24.9629719167|24.9629719167|24.9629719167|24.9629719167|24.099968847196|23.952188103906||||-27.380859925435|-27.380859925435|-27.380859925435|-27.568732979216|-27.83859099538|-28.021164024696|-28.021164024696|-28.327958306587|-28.402259090965|-28.402259090965|-28.402259090965|-28.402259090965|-28.402259090965|-28.402259090965|-28.431048773757|25.393939114126|25.150983057265||25.150983057265|25.150983057265|25.150983057265|25.150983057265|25.150983057265|25.150983057265|25.150983057265|25.150983057265|25.150983057265|25.150983057265|25.150983057265|25.150983057265|25.150983057265|25.150983057265|25.150983057265|25.041091505956|24.951870893433|24.951870893433|24.951870893433|24.951870893433|24.951870893433|24.951870893433|24.951870893433|24.951870893433|24.951870893433|24.951870893433|24.727078198276|24.638421004439|24.556023643442
07670|100967|/equities/meihua-holding|SHANGHAICOMP||9.8691072135555|9.5894569157633|9.5894569157633|9.5894569157633|9.5894569157633|9.5894569157633|9.5894569157633|9.5894569157633|9.5894569157633|9.56717472596|9.4318603467393|-10.196943248514|-10.196943248514|-10.196943248514|9.6859287636278|9.6859287636278|9.6859287636278|9.6859287636278|9.6859287636278|9.6859287636278|9.496588006814|9.3745416703044|9.3517129225001|9.2491256707758|9.2462509466377|9.2330570566618|9.1945080081582|9.1337135832655||9.1337135832655|9.1337135832655|9.1337135832655|9.1337135832655|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.132326062916|9.1321169559529|9.1321169559529|9.1321169559529|||||||9.1321169559529|9.1321169559529|9.1321169559529|9.1321169559529|9.0483912031088|9.0483912031088|9.0483912031088|8.9576575535573|8.7585079689861|8.7072311529452|8.7052573240393|8.6980635895325|8.6234040010851|8.5877912745524|8.5877912745524|8.5877912745524|8.5877912745524|8.5877912745524|8.5877912745524|8.5386567894671|8.4812853407036|8.4619834236713|8.1716477398973|-8.9865457034281|-8.9865457034281|-9.0344952980866|-9.1510844645172|-9.1510844645172|-9.1510844645172|-9.2929215895123|-9.2929215895123|-9.2929215895123|-9.2929215895123|-9.2988016855922|8.9461671713297|8.9461671713297|8.9461671713297|8.9461671713297|8.9461671713297|8.9461671713297|8.9461671713297|8.9461671713297|8.9461671713297|8.9461671713297|8.8694040190664|8.8694040190664|8.8032267238792|8.7722251042003|8.7722251042003|8.7722251042003|-9.1697010976841|-9.1697010976841|-9.1697010976841|-9.1697010976841|-9.1697010976841|-9.1697010976841|-9.1697010976841|-9.1697010976841|-9.2030012853465|-9.2445982791191|-9.2445982791191|-9.2445982791191|-9.2445982791191|-9.2445982791191|-9.2445982791191|-9.2445982791191|-9.2445982791191|-9.2445982791191|-9.2445982791191|||-9.2634425535473|-9.3016027758157|-9.3456412293833|-9.3456412293833|-9.3456412293833|-9.3668236708554|-9.3766491908554|-9.3766491908554|-9.3766491908554|-9.3766491908554|-9.3766491908554|-9.3766491908554|-9.3766491908554|-9.3766491908554|-9.3766491908554|-9.4618326313765|-9.5031475631695|-9.5762754113918|-9.6008614071482|-9.6096797222412|-9.6096797222412|-9.6096797222412|-9.6096797222412|-9.6096797222412|-9.6096797222412|-9.6096797222412|-9.6096797222412|-9.6096797222412|-9.6096797222412|-9.6096797222412|-9.6096797222412|-9.7124438514578|-9.7124438514578|-9.7593813486343|-9.7593813486343||||-9.7593813486343|-9.7593813486343|-9.7593813486343|-9.7593813486343|-9.8920905929412|-9.9660663490929|-9.9660663490929|-9.9660663490929|-9.9660663490929|-9.9660663490929|-9.9660663490929|-9.9660663490929|-9.9660663490929|-9.9660663490929|-9.9660663490929|-9.9660663490929|-10.027432424207||-10.027432424207|-10.027432424207|-10.027432424207|-10.027432424207|-10.076035850996|-10.103928532594|-10.167698823074|-10.284380649171|-10.284380649171|-10.289311963807|-10.308124469928|-10.387924704927|-10.387924704927|-10.387924704927|-10.387924704927|-10.387924704927|-10.527993767813|-10.527993767813|-10.631659235507|-10.681288257738|-10.755381325086|-10.755381325086|-10.755381325086|-10.755381325086|-10.755381325086|-10.755381325086|-10.755381325086|-10.755381325086|-10.755381325086
07671|100957|/equities/mengdian|SHANGHAICOMP||3.8210743883782|3.8021997706142|-4.1255197560142|-4.1255197560142|-4.1255197560142|-4.1255197560142|-4.1255197560142|-4.1255197560142|-4.1255197560142|-4.1255197560142|-4.1255197560142|-4.1255197560142|-4.1255197560142|-4.1333552240609|3.895528963058|3.895528963058|3.895528963058|3.895528963058|3.895528963058|3.895528963058|3.895528963058|3.895528963058|3.895528963058|3.895528963058|3.895528963058|3.8072542645852|3.7530604444521|3.7182514955961||3.7182514955961|3.7182514955961|3.7182514955961|3.7182514955961|3.7182514955961|3.7182514955961|3.7182514955961|3.7182514955961|3.7182514955961|3.7182514955961|3.7182514955961|3.7182514955961|3.7182514955961|3.7119460823761|3.7071556768577|3.7071556768577|3.6912743927037|3.6912743927037|3.6912743927037|3.6912743927037|3.6369716592404|3.6230513602829|3.6230513602829|3.5761682093515|3.5324091448137|3.5071212730748|3.4933595551805|3.4933595551805|3.4753994956896|3.4537772089558|3.4414189822494|3.407693048261|3.407693048261|3.407693048261|3.407693048261|3.407693048261|3.407693048261|3.407693048261|3.407693048261|3.407693048261|3.407693048261|3.407693048261|3.4029922705474|3.3922745158131|3.3922745158131|3.3780828636946|-3.5800852643036|-3.5800852643036|-3.5800852643036|-3.5839835655449|-3.6083151115045|-3.6164612387137|3.437664407044|3.437664407044|3.437664407044|3.437664407044|3.437664407044|-3.579198456292|-3.579198456292|-3.579198456292|||||||-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.579198456292|-3.5918871037217|-3.6079020407477|-3.6079020407477|-3.6079020407477|-3.6079020407477|-3.6148912141366|-3.6537679908059|-3.656642487124|-3.656642487124|-3.656642487124|-3.656642487124|-3.656642487124|-3.656642487124|-3.656642487124|-3.6712694327869|-3.6997438052007|-3.7213820063084|-3.7376466816233|-3.7546074330328|-3.7790082626341|-3.7800092093148|-3.7804798062104|-3.7804798062104|-3.7804798062104|-3.7804798062104|-3.8083108989682|-3.9314566285838|-3.9429444755205|-3.9429444755205|-3.9429444755205|-3.9904938897698|-4.0294376436438|-4.0988195674911|-4.1397996365246|3.9024829897493|3.9024829897493|3.9024829897493|3.9024829897493|3.9024829897493|3.9024829897493|3.9024829897493|3.9024829897493|3.9024829897493|3.9024829897493|3.9024829897493|3.9024829897493|3.9024829897493|3.8778772488354|3.8778772488354|||3.8778772488354|3.8778772488354|3.8778772488354|3.8778772488354|3.8778772488354|3.8778772488354|3.8778772488354|3.8778772488354|3.8778772488354|3.8778772488354|3.8778772488354|3.8778772488354|3.8778772488354|3.8778772488354|3.8778772488354|3.8778772488354|3.8778772488354|3.8778772488354|3.8460354627899|3.8460354627899|3.8460354627899|3.8460354627899|3.8460354627899|3.8221424996769|3.8221424996769|3.8059505069814|3.8059505069814|3.8059505069814|3.8059505069814|3.8059505069814|3.8059505069814|3.8059505069814|3.8059505069814|3.7993893451781|3.7637661372391||||3.7148961651433|3.7148961651433|3.7015512771197|3.6261680067455|3.5724090007582|3.5337877436522|3.5189971801238|3.5189971801238|3.4799968795198|3.4244408824067|3.2457236352864|-3.4267610712021|-3.4267610712021|-3.4267610712021|-3.4267610712021|-3.4267610712021|-3.4280678743752||-3.4578531842135|-3.4669248719141|-3.4669248719141|-3.4669248719141|-3.4943609656146|-3.5020677581154|-3.5372976213388|-3.5586640602673|-3.5618488398221|-3.5942765173015|-3.6153072313795|3.4371400732383|3.4371400732383|3.4371400732383|3.4371400732383|3.4371400732383|3.4371400732383|3.4371400732383|3.4371400732383|3.4371400732383|3.4371400732383|3.4371400732383|3.4276302169841|3.4276302169841|3.4276302169841|3.4276302169841|3.4276302169841|3.4276302169841|3.4276302169841
07672|101098|/equities/metallurgical|SHANGHAICOMP||3.0718747546434|3.0718747546434|3.0718747546434|3.0718747546434|3.0718747546434|3.0718747546434|3.0718747546434|3.0718747546434|3.0718747546434|3.0187497061888|2.9259233793654|-3.1402327613088|-3.1402327613088|-3.1402327613088|-3.1402327613088|-3.1402327613088|-3.1417805733437|-3.1417805733437|-3.1417805733437|-3.1417805733437|-3.1417805733437|-3.1417805733437|-3.1417805733437|-3.1417805733437|-3.1417805733437|-3.1417805733437|-3.1417805733437|-3.1417805733437||-3.1417805733437|-3.1417805733437|-3.1417805733437|-3.1417805733437|-3.1417805733437|-3.1417805733437|-3.1417805733437|-3.1417805733437|-3.1417805733437|-3.1797561714113|-3.2125068449378|-3.2180055040282|-3.2180055040282|-3.2180055040282|-3.2180055040282|-3.2450967647959|-3.2450967647959|-3.2450967647959|-3.2550628294908|-3.2550628294908|-3.2550628294908|-3.2550628294908|-3.2684032773931|-3.2882257805885|-3.312473004242|-3.3383617817867|-3.3383617817867|-3.370957513596|-3.3865055336729|-3.3865055336729|-3.3865055336729|-3.4016668841908|-3.4016668841908|-3.4016668841908|-3.4016668841908|-3.4016668841908|-3.4370578818936|-3.4370578818936|-3.4643455572932|-3.4643455572932|-3.4643455572932|-3.4926061705317|-3.5001179858011|-3.5112422223403|-3.5239409815723|-3.5239409815723|-3.5239409815723|-3.5239409815723|-3.5239409815723|-3.5310455573327|-3.5933840421313|-3.6132044160227|-3.6602271490473|-3.6786755109003|-3.6786755109003|-3.6805013290881|-3.6805013290881|-3.6805013290881|-3.7738903486992|-3.8376558714736|||||||-3.8382932737024|-3.8382932737024|-3.8382932737024|-3.8599299063103|-3.8599299063103|-3.8636981330643|-3.8636981330643|-3.8636981330643|-3.8636981330643|-3.8817151703295|-3.8817151703295|-3.8817151703295|-3.8817151703295|-3.8817151703295|-3.8817151703295|-3.9304423544734|-3.9304423544734|-3.9304423544734|-3.9304423544734|-3.9304423544734|-3.9304423544734|-3.9304423544734|-3.9304423544734|-3.9304423544734|-3.9304423544734|-4.0260470414525|-4.0922744565943|-4.1074994309129|-4.1074994309129|-4.1345491262779|-4.1345491262779|-4.1345491262779|-4.1345491262779|-4.1345491262779|-4.2083879149077|3.9253041658325|3.9253041658325|3.9253041658325|3.9253041658325|3.9253041658325|3.9253041658325|3.9253041658325|3.9253041658325|3.8825601906161|-4.1386821526158|-4.1386821526158|-4.1386821526158|-4.1386821526158|-4.1386821526158|-4.1386821526158|-4.1386821526158|-4.1386821526158|-4.1386821526158|-4.1386821526158|-4.1386821526158|-4.1386821526158|-4.1386821526158|-4.1386821526158|-4.1386821526158|-4.1386821526158|-4.1386821526158|-4.1386821526158|-4.1386821526158|-4.1386821526158|-4.1386821526158|-4.1386821526158|-4.1386821526158|-4.1386821526158|-4.1386821526158|||-4.1828960041756|-4.1828960041756|-4.1828960041756|-4.1828960041756|-4.1828960041756|-4.1828960041756|-4.1828960041756|-4.1828960041756|-4.1828960041756|-4.1828960041756|-4.1828960041756|-4.1828960041756|-4.1828960041756|-4.1828960041756|-4.1828960041756|-4.1828960041756|-4.1828960041756|-4.1828960041756|-4.1828960041756|-4.2126623635551|-4.2685136403266|-4.3872373463515|-4.425263842146|-4.4402930959511|-4.510423490595|-4.510423490595|-4.5908931768372|4.1520570057644|4.1520570057644|4.1520570057644|4.1520570057644|4.1520570057644|4.1520570057644|4.1278413421593|4.0798234549586||||3.9853594399629|3.9255547928349|3.9255547928349|3.9255547928349|3.9255547928349|3.9255547928349|3.9255547928349|3.9255547928349|3.9117277648202|3.8785861362076|3.8206514372932|3.7690570370475|3.7356188844883|3.6848191177076|3.6848191177076|3.6848191177076|3.6848191177076||3.6159101631052|3.5987196820493|3.5987196820493|3.5987196820493|3.5987196820493|3.5987196820493|3.5987196820493|3.5987196820493|3.5987196820493|3.5987196820493|3.5987196820493|3.5987196820493|3.5752440180508|3.500271197395|3.4392322353729|3.4392322353729|3.4392322353729|3.4392322353729|3.4392322353729|3.4392322353729|3.4392322353729|3.4252578475087|3.3969532491994|3.3166147340484|3.2716410758178|3.2716410758178|3.2716410758178|3.2716410758178|3.2716410758178
07673|100798|/equities/metro-land|SHANGHAICOMP||-4.469698842083|-4.4991097402955|-4.6078996738223|-4.8920021994161|-4.8920021994161|-4.8920021994161|-5.2533359244187|4.4062605724632|4.4062605724632|4.4062605724632|4.1852897125151|-4.8747655396518|-4.8747655396518|-4.9330731238322|-5.0207691650573|-5.0207691650573|-5.1408218673804|-5.1408218673804|-5.1408218673804|-5.158376873158|-5.158376873158|-5.158376873158|-5.1887521883101|-5.2469470390844|-5.24991300895|-5.24991300895|-5.24991300895|-5.24991300895||-5.24991300895|-5.24991300895|-5.24991300895|-5.3471256449728|-5.455694908887|-5.6302164340349|-5.719236253347|-5.719236253347|-5.719236253347|-5.719236253347|-5.719236253347|-5.719236253347|-5.719236253347|-5.719236253347|-5.719236253347|-5.8112363034833|-5.8112363034833|-5.8112363034833|-5.8580404050205|-5.9567113725183|-6.0013458825745|-6.0164956624417|-6.2027728883324|5.3971156090786|5.3971156090786|5.3971156090786|5.2828585358669|5.2828585358669|-5.9992119494876|-5.9992119494876|-5.9992119494876|-5.9992119494876|-5.9992119494876|-5.9992119494876|-5.9992119494876|-5.9992119494876|-5.9992119494876|-5.9992119494876|-5.9992119494876|-5.9992119494876|-5.9992119494876|-6.0278453403257|-6.0278453403257|-6.0278453403257|-6.0278453403257|-6.0278453403257|-6.0278453403257|-6.0278453403257|-6.0278453403257|-6.0278453403257|-6.0278453403257|-6.0278453403257|-6.0448283148631|-6.1381422096739|-6.2140470670605|-6.3044965186543|-6.4333295467636|-6.4892551240149|-6.5947279727926|-6.7558088872687|||||||-6.8570097656002|-6.9516774251451|-7.0724192542489|-7.2182437758374|-7.290826570185|-7.3436959178271|-7.4146621129052|-7.5724024928428|-7.6548916671914|-7.8993243480437|-8.0470268488717|-8.2805852890889|-8.3656503360448|-8.512944901539|6.7877978775696|6.7877978775696|6.7877978775696|6.7877978775696|6.7877978775696|6.7877978775696|6.7877978775696|6.7877978775696|6.6881085207944|6.660120307393|-8.0230772180363|-8.0230772180363|-8.0230772180363|-8.0230772180363|-8.0230772180363|-8.0230772180363|-8.0230772180363|-8.0230772180363|-8.0230772180363|-8.1550859525253|-8.2790566111849|-8.2790566111849|6.9190604391596|6.9190604391596|6.9190604391596|6.9190604391596|6.0450674894674|5.5662224204924|5.5662224204924|5.5662224204924|5.5662224204924|5.5662224204924|5.5662224204924|-6.7327144697113|-6.7327144697113|-6.7327144697113|-6.7327144697113|-6.7327144697113|-6.7327144697113|-6.7484293014417|-6.7484293014417|-6.7484293014417|-6.7484293014417|-7.0092479955726|-7.0092479955726|-7.0092479955726|-7.0092479955726|-7.0380536992874|-7.0778372507985|-7.1614859878681|-7.1904765425962|-7.1904765425962|-7.3827518951939|-7.4228417829288|-7.4228417829288|||-7.5760393735819|-7.5760393735819|-7.7622657216316|6.5299392820002|6.5299392820002|6.5299392820002|6.5299392820002|6.5299392820002|6.5299392820002|6.0599329074888|5.4315919170411|4.8989907911123|4.8322120960886|4.5680810117776|4.5680810117776|4.5680810117776|4.5680810117776|4.5680810117776|4.5680810117776|4.5680810117776|4.5680810117776|4.5680810117776|4.5680810117776|4.5680810117776|4.5680810117776|4.5680810117776|4.5680810117776|4.5680810117776|4.5680810117776|4.5262012110876|4.4586434259738|4.4586434259738|4.3873816215026|-4.8185248874373|-4.8185248874373||||-4.8185248874373|-4.8185248874373|-4.8185248874373|-4.8185248874373|-4.8516945864036|-4.9668825230415|4.5172140414532|4.5172140414532|4.5172140414532|4.5172140414532|4.5172140414532|-4.8140260212812|-4.8140260212812|-4.8140260212812|-4.8140260212812|-4.8140260212812|-4.8140260212812||-4.8140260212812|-4.8140260212812|-4.8140260212812|-4.83614012855|-4.9290445872777|-5.0739384567996|-5.1027296404897|-5.1027296404897|-5.1027296404897|-5.1027296404897|-5.1027296404897|-5.1027296404897|-5.1027296404897|-5.1027296404897|-5.1027296404897|-5.1027296404897|-5.1674773804411|4.824959618745|4.824959618745|4.824959618745|4.824959618745|4.824959618745|4.824959618745|4.7921776052953|4.7657528714605|4.7210101822125|4.7210101822125|4.7210101822125|4.7210101822125
07674|1141908|/equities/micro-tech-nanjing-co-ltd|SHANGHAICOMP||-73.345046965178|-73.345046965178|-73.345046965178|-73.345046965178|-77.661163294642|-82.406293617718|-85.278102171677|-86.553449909177|-88.909389381372|-90.608471387648|-90.608471387648|-90.608471387648|-90.793305814292|-92.215311013167|-92.215311013167|-92.215311013167|-95.343681294062|-95.982426915277|-96.63011235301|-96.63011235301|-96.63011235301|-96.63011235301|-96.63011235301|-97.76401635347|-98.538700166992|-98.538700166992|-98.538700166992|-98.538700166992||-98.538700166992|-98.538700166992|-98.538700166992|-98.538700166992|-98.538700166992|-98.538700166992|89.456672328711|89.456672328711|89.456672328711|89.456672328711|89.456672328711|89.456672328711|89.456672328711|88.065748473009|85.597278288158|85.597278288158|85.597278288158|85.597278288158|85.597278288158|85.597278288158|85.597278288158|85.257381107523|85.257381107523|83.340422791589|82.659912076646|82.128235250771|82.065972570138|82.065972570138|82.065972570138|82.065972570138|82.065972570138|82.065972570138|82.065972570138|82.065972570138|82.065972570138|82.065972570138|82.065972570138|81.599414034637|81.487681040005|80.627421733225|79.737693968177|78.915770838394|78.823478136698|78.823478136698|76.524975893938|73.857750705043|72.370282918391|71.994200580846|70.75853520222|-78.04109257567|-78.04109257567|-78.04109257567|-78.04109257567|-78.04109257567|-78.04109257567|-78.04109257567|-78.04109257567|-78.04109257567|-78.04109257567|-78.04109257567|||||||-78.04109257567|-78.04109257567|-78.04109257567|-78.04109257567|-78.04109257567|-78.04109257567|-78.04109257567|-78.04109257567|-78.04109257567|-78.04109257567|-78.04109257567|-78.04109257567|-78.04109257567|-78.04109257567|-78.04109257567|-78.04109257567|-78.04109257567|-78.04109257567|-78.04109257567|-78.04109257567|-78.04109257567|-78.04109257567|-78.04109257567|-78.04109257567|-78.04109257567|-78.04109257567|-78.04109257567|-78.563435330524|-79.277151282776|-79.671915482284|-79.671915482284|-79.974339301696|-79.974339301696|-79.974339301696|-81.414591967965|-81.414591967965|-81.414591967965|-81.843992855709|-82.293329718555|-83.888143436605|-84.214046787879|-84.782825813979|-86.298530277406|-86.298530277406|-86.298530277406|-86.298530277406|-86.298530277406|-86.298530277406|-86.298530277406|-86.298530277406|-86.298530277406|-86.916146261598|-86.966289311163|-86.966289311163|-87.877544594597|-88.106497588965|-88.106497588965|-88.106497588965|-88.106497588965|-88.106497588965|-88.106497588965|-88.106497588965|-88.106497588965|-88.106497588965|-88.106497588965|-88.106497588965|-88.106497588965|-88.106497588965|-88.860552486681|||-89.146728816852|-90.190775030466|81.004372448555|81.004372448555|81.004372448555|81.004372448555|81.004372448555|81.004372448555|81.004372448555|81.004372448555|81.004372448555|81.004372448555|81.004372448555|81.004372448555|81.004372448555|81.004372448555|81.004372448555|80.722686386461|80.722686386461|80.722686386461|80.722686386461|80.722686386461|80.722686386461|80.669485884304|80.669485884304|80.669485884304|80.669485884304|79.465935413336|79.465935413336|79.465935413336|79.465935413336|79.465935413336|79.465935413336|79.465935413336|79.465935413336||||79.465935413336|79.465935413336|76.362706811666|75.267656766827|75.267656766827|75.267656766827|75.267656766827|75.267656766827|75.267656766827|75.267656766827|75.267656766827|74.715725858405|73.922131382628|73.922131382628|73.887367287393|72.263185332346|-80.997114319213||-80.997114319213|-81.357909885388|-82.339896430949|-82.619886228751|-82.937092486698|-83.782881474549|-83.782881474549|-83.782881474549|-83.782881474549|-83.782881474549|-83.782881474549|-83.782881474549|-86.810978280233|-88.96719568165|-88.976059283192|-88.976059283192|-88.976059283192|-90.037393440346|-90.037393440346|-90.037393440346|-90.168693014107|-90.168693014107|-90.168693014107|-90.935770931201|-91.170852995972|-91.170852995972|-91.170852995972|-92.682615440268|-94.407907028086
07675|1141902|/equities/microport-endovascular-medtech-ltd|SHANGHAICOMP||152.28916187751|147.10462125659|-175.08546469094|-175.08546469094|-178.85829694935|-179.76478066123|-181.95975266205|-185.52861701898|-188.30401885478|-188.30401885478|-188.30401885478|-188.30401885478|-188.30401885478|-188.30401885478|-188.30401885478|-188.30401885478|-192.15422566104|-192.15422566104|-194.46135428403|-196.62540080112|-196.62540080112|-196.62540080112|-196.62540080112|-196.62540080112|-197.50143397747|-197.50143397747|-197.50143397747|-197.50143397747||-197.50143397747|-197.50143397747|-197.50143397747|-197.50143397747|-197.50143397747|-197.50143397747|-197.50143397747|-201.1704894536|-202.79054593965|-203.66082085041|-203.66082085041|-203.66082085041|-203.66082085041|-208.94590344327|-209.15963190827|-209.15963190827|-209.15963190827|-209.15963190827|-209.15963190827|-209.15963190827|-209.15963190827|-209.15963190827|-209.15963190827|-209.15963190827|-209.15963190827|-209.15963190827|-209.15963190827|-209.15963190827|-209.15963190827|-209.15963190827|-209.15963190827|-209.15963190827|188.80255302636|188.80255302636|188.50783394937|186.59684236702|186.59684236702|184.82537606753|183.40041768326|179.8993525745|177.96984994776|177.96984994776|177.96984994776|177.47150312935|176.94834271045|175.82282752476|175.82282752476|175.82282752476|175.82282752476|175.82282752476|175.82282752476|175.82282752476|175.82282752476|175.82282752476|175.82282752476|175.82282752476|175.3879913455|175.3879913455|174.11554380321|170.95919382895|||||||170.95919382895|170.5596563852|170.48906777039|165.33491783115|165.33491783115|165.33491783115|165.33491783115|165.33491783115|164.84593954171|164.84593954171|164.20450467343|164.20450467343|163.02888768096|163.02888768096|157.41154451259|157.18727503759|155.87534043797|155.87534043797|153.53093229409|152.61992185508|-171.06090818269|-171.06090818269|-171.06090818269|-171.06090818269|-171.06090818269|-171.06090818269|-171.06090818269|-172.84323507793|-173.69914676356|-176.05822392423|-176.05822392423|-176.05822392423|-176.05822392423|-176.05822392423|-177.87969823368|-179.1496667386|-180.31630044523|-180.45755879683|-185.44839601829|165.67263265572|165.67263265572|165.67263265572|165.67263265572|165.67263265572|165.67263265572|165.67263265572|165.67263265572|165.67263265572|165.67263265572|165.67263265572|165.67263265572|165.67263265572|165.67263265572|165.67263265572|165.67263265572|165.67263265572|165.67263265572|165.67263265572|165.67263265572|165.67263265572|165.67263265572|163.59848367861|161.51509652524|161.51509652524|158.44955047401|153.22672339316|152.26366212172|152.26366212172|152.26366212172|||152.26366212172|152.26366212172|-167.98244622375|-167.98244622375|-167.98244622375|-167.98244622375|-167.98244622375|-167.98244622375|-167.98244622375|-167.98244622375|-168.76938282809|-171.90542217716|-174.8871357863|-176.01571707647|-176.0874529406|-177.95828952222|-179.03476142252|-181.65306556848|-181.90986961656|-181.90986961656|-181.90986961656|-181.90986961656|-181.90986961656|-181.90986961656|-181.90986961656|-185.90985557032|-186.38089730391|-186.38089730391|-186.38089730391|-186.38089730391|-186.38089730391|-189.13822149843|168.29912794587|168.29912794587|168.29912794587||||168.29912794587|168.29912794587|168.29912794587|168.29912794587|168.29912794587|168.29912794587|168.29912794587|168.29912794587|168.29912794587|168.29912794587|166.66673892696|166.66673892696|166.66673892696|166.66673892696|166.6163813666|-187.78179078192|-187.78179078192||-187.78179078192|-191.0614385085|-194.59825785477|-195.8198886781|-195.8198886781|-196.64154772284|-197.18616098301|-200.51629716971|-201.40588804989|-206.90832236649|-206.90832236649|-206.90832236649|-206.90832236649|-206.90832236649|-206.90832236649|-206.90832236649|-206.90832236649|-209.09201667973|-210.25119744049|-210.25119744049|-211.70638822412|-211.70638822412|-211.70638822412|-214.92987414306|-217.32117508918|-217.32117508918|-217.32117508918|196.35731087627|196.35731087627
07676|1088708|/equities/milkyway-chemical-supply-chain|SHANGHAICOMP||-43.716293679821|-43.716293679821|-43.716293679821|-43.716293679821|-45.871437455931|-47.173263127847|-48.361404373959|-49.527117573238|-50.031159572668|-50.031159572668|-50.031159572668|-50.031159572668|-50.031159572668|-50.031159572668|-51.322789392436|-51.322789392436|-52.828100426953|-53.313999423231|-53.432686568447|-53.432686568447|-53.432686568447|-53.432686568447|-53.432686568447|-53.561318663699|-54.365476327876|-54.365476327876|-54.365476327876|-54.365476327876||-54.365476327876|-54.365476327876|-54.365476327876|-54.365476327876|-54.365476327876|-54.365476327876|-54.365476327876|-54.365476327876|-54.561083588047|-55.651757753606|-56.112509768004|-56.780566790363|-56.877294967197|-57.01635149676|-57.01635149676|-58.043724682137|-58.368584582325|-59.571761393013|-60.209180486933|-61.226310558601|-61.807566982159|-62.935072322299|-63.442303970578|-64.583670858015|-64.625190155892|-65.594097765715|-66.352887533805|-67.801672942308|-67.801672942308|-67.801672942308|-67.801672942308|-67.801672942308|-67.801672942308|-67.801672942308|-67.801672942308|-67.801672942308|-67.801672942308|-67.801672942308|-67.801672942308|-67.801672942308|-67.801672942308|-69.284083268011|-70.650938814546|-70.650938814546|-70.650938814546|-70.650938814546|-70.650938814546|-71.9109733704|-71.9109733704|-73.475528306792|-74.613921239454|-76.053244990859|-76.547075959108|-76.547075959108|-76.547075959108|-77.820085229766|-78.584857245889|-78.584857245889|-80.260131872984|-80.260131872984|||||||-80.533391498369|-80.533391498369|-80.533391498369|-81.221411203213|-81.221411203213|-81.978791209136|-82.727543058301|-84.553382227051|-84.560735467187|-84.560735467187|-84.560735467187|-86.423596438557|-87.113573073347|-87.113573073347|-87.622860377585|-88.759843660235|-89.633868861387|-89.633868861387|-89.633868861387|-89.633868861387|-89.633868861387|-89.633868861387|-89.633868861387|-89.633868861387|-89.633868861387|-91.678188827513|-93.86854100545|-94.534489582201|86.938424693064|86.938424693064|86.938424693064|86.938424693064|86.938424693064|86.938424693064|86.938424693064|86.938424693064|86.938424693064|86.938424693064|86.938424693064|86.938424693064|86.938424693064|86.938424693064|86.938424693064|85.076583873912|81.091697424916|81.091697424916|81.091697424916|81.091697424916|81.091697424916|81.091697424916|81.091697424916|81.091697424916|81.091697424916|81.091697424916|81.091697424916|81.091697424916|81.091697424916|81.091697424916|81.091697424916|81.091697424916|81.091697424916|81.091697424916|81.091697424916|81.091697424916|79.737443414295|79.477155754924|78.985733533303|-86.759537503122|-86.759537503122|||-86.759537503122|-86.759537503122|-86.759537503122|-86.759537503122|-86.759537503122|-86.759537503122|-86.759537503122|-87.408930457299|-88.251035333413|-89.360599121273|-90.466217448116|-92.176909581159|-93.92639405701|-93.92639405701|-93.92639405701|-94.579882065161|-98.605425957954|-99.973152116159|-99.973152116159|-99.973152116159|-99.973152116159|-99.973152116159|-99.973152116159|-99.973152116159|-99.973152116159|-99.973152116159|-99.973152116159|-99.973152116159|-99.973152116159|-101.56671108978|-101.56671108978|-101.56671108978|-101.56671108978|-101.56671108978|-103.87079243943||||-106.39199283703|-108.29110366088|-109.97567103948|-110.21366622819|-110.21366622819|-111.39359650657|-111.39359650657|-111.49031102109|-111.49031102109|-111.49031102109|-111.49031102109|-111.49031102109|-112.34867686086|-114.05408667252|-114.19924326861|-114.19924326861|-114.19924326861||-114.19924326861|-114.19924326861|-114.19924326861|-114.19924326861|-114.19924326861|-114.19924326861|-114.19924326861|-114.19924326861|-119.65138595329|-126.18320388514|-129.52800453723|-130.60889359117|-131.1487740477|-133.44919426795|122.30968618278|122.30968618278|122.30968618278|122.30968618278|122.30968618278|122.30968618278|122.30968618278|122.30968618278|122.30968618278|122.30968618278|122.30968618278|122.30968618278|122.30968618278|122.30968618278|122.30968618278
07677|100466|/equities/minfeng-paper|SHANGHAICOMP||-4.8151241328444|-4.8151241328444|-4.935693174173|-5.3457703122051|-5.6603003882204|-5.7786672272985|-5.9412447746009|-5.9412447746009|-5.9412447746009|-5.9412447746009|-5.9412447746009|-5.9412447746009|-5.9412447746009|-6.2191611457104|-6.4090678877559|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525||5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8449588298525|5.8296407504981|5.8296407504981|5.7355842321884|5.7355842321884|5.7355842321884|5.7355842321884|5.7355842321884|5.7355842321884|5.7355842321884|5.7355842321884|5.7039824293467|5.622202904844|5.5857811590297|5.5841986177473|5.5841986177473|5.5841986177473|5.5841986177473|5.5016031586718|5.5016031586718|5.484003235189|5.463553929531|5.463553929531|5.463553929531|5.463553929531|5.4078377884885|-5.8518127800657|-5.8518127800657|-5.8518127800657|-5.8518127800657|-5.8518127800657|-5.8518127800657|-5.8518127800657|5.4794300475054|5.4794300475054|5.4794300475054|5.4794300475054|5.4794300475054|5.4794300475054|5.4794300475054|5.4794300475054|5.4794300475054|5.4794300475054|||||||5.4794300475054|5.4794300475054|5.4794300475054|5.4794300475054|5.4794300475054|5.4794300475054|5.4794300475054|5.4794300475054|5.4471444463655|5.4427769946034|5.4427769946034|5.4427769946034|5.4369463582863|5.4369463582863|5.4369463582863|5.4369463582863|5.4369463582863|5.4369463582863|5.392718251108|-5.8442836905711|-5.8442836905711|-5.8442836905711|-5.8442836905711|-5.8442836905711|-5.8442836905711|5.493424670135|5.493424670135|5.493424670135|5.493424670135|5.493424670135|5.493424670135|5.493424670135|5.493424670135|5.493424670135|5.493424670135|5.493424670135|5.493424670135|5.493424670135|5.493424670135|5.493424670135|5.493424670135|5.493424670135|5.493424670135|5.4849164400223|5.4371292760773|5.4323660456255|5.4009621499992|5.3766248092625|5.3304453072689|5.3304453072689|5.3304453072689|5.3071614567595|5.2835127318521|5.2692083211129|5.2692083211129|5.2692083211129|5.2574539550349|5.2277264471634|5.2180294588521|5.1816994962113|5.1689912879604|5.1689912879604|5.1689912879604|5.1544349551354|-5.4422698423673|-5.4422698423673|-5.4422698423673|-5.4422698423673|-5.4422698423673|||5.1596046472244|5.1596046472244|5.1596046472244|5.1596046472244|5.1167500715704|5.1167500715704|5.1167500715704|5.1167500715704|5.1167500715704|5.1167500715704|5.1167500715704|5.1167500715704|5.1167500715704|5.1167500715704|5.1167500715704|5.1167500715704|5.1167500715704|5.1167500715704|5.1167500715704|5.1167500715704|5.1167500715704|5.1167500715704|5.1167500715704|5.1167500715704|5.1167500715704|-5.4251468360901|-5.4251468360901|-5.4251468360901|-5.4251468360901|-5.4251468360901|-5.4251468360901|-5.4251468360901|-5.4251468360901|-5.4251468360901|-5.4251468360901||||-5.4251468360901|-5.4251468360901|-5.4251468360901|-5.4251468360901|-5.42738558854|-5.5109840190558|-5.5338710718849|-5.5698093765275|-5.5698093765275|-5.5698093765275|-5.5698093765275|-5.5698093765275|-5.5698093765275|-5.5698093765275|-5.6625658001388|-5.6795176362423|-5.7166863917673||-5.7448643557934|-5.7448643557934|-5.7448643557934|-5.8126274074347|-5.8868081001475|-5.9136301731069|-5.9136301731069|-5.9136301731069|-5.9136301731069|-5.9136301731069|-5.9136301731069|-5.9136301731069|-5.9136301731069|-5.9136301731069|-5.9136301731069|-5.9136301731069|-5.9773668685444|-6.0728221647939|5.6334383747146|5.6334383747146|5.6334383747146|5.6334383747146|5.6334383747146|5.6334383747146|5.6151203852877|5.6151203852877|5.6151203852877|5.6151203852877|5.6151203852877
07678|1118180|/equities/ming-yang-smart-energy-group|SHANGHAICOMP||-10.028914569635|-10.028914569635|-10.028914569635|-10.106015892844|-10.456277172071|-10.456277172071|-10.456277172071|-11.44419632168|-11.611248683831|-11.611248683831|-11.611248683831|-11.611248683831|-11.611248683831|-11.838053438289|-12.055807351604|-12.055807351604|-12.204785823308|-12.389206408884|-12.617451561188|-12.790487699177|-12.790487699177|-12.790487699177|-12.790487699177|-12.790487699177|-12.790487699177|-12.790487699177|-12.790487699177|-12.790487699177||-12.790487699177|-12.790487699177|-12.790487699177|-12.790487699177|-12.790487699177|-12.790487699177|-12.790487699177|-12.816652700267|-12.84239167302|-12.916546547072|-13.172829746821|-13.340366283632|-13.544851373275|-13.749878139948|-13.749878139948|-13.780220297205|-13.780220297205|-13.896911598166|-14.010457861114|-14.039397093641|-14.327108220908|-14.628453922109|-14.891733616758|-14.891733616758|-14.921370261431|-15.024300621086|-15.125334101843|-15.342593385033|-15.459263947502|-15.459263947502|-15.459263947502|-15.459263947502|-15.459263947502|-15.459263947502|-15.459263947502|-15.459263947502|-15.459263947502|-15.459263947502|-15.459263947502|-15.459263947502|-15.459263947502|-15.459263947502|-15.459263947502|-15.459263947502|-15.459263947502|-15.459263947502|-15.459263947502|-15.901992147958|-15.901992147958|-16.085629565235|-16.085629565235|-16.085629565235|-16.085629565235|-16.085629565235|-16.085629565235|-16.085629565235|-16.085629565235|-16.085629565235|-16.085629565235|-16.085629565235|||||||-16.085629565235|-16.085629565235|-16.085629565235|-16.085629565235|-16.085629565235|-16.085629565235|-16.154437434875|-16.154437434875|-16.154437434875|-16.154437434875|-16.154437434875|-16.154437434875|-16.154437434875|-16.154437434875|-16.154437434875|-16.154437434875|-16.154437434875|-16.154437434875|-16.154437434875|-16.154437434875|-16.154437434875|-16.154437434875|-16.154437434875|-16.154437434875|-16.154437434875|-16.570485737813|-16.952206296934|-17.391896375035|-17.62599556536|-17.911662765019|16.750694690108|16.750694690108|16.750694690108|16.750694690108|16.750694690108|16.750694690108|16.750694690108|16.750694690108|16.750694690108|16.750694690108|16.654660898181|16.571062318745|16.571062318745|16.526736515829|-17.946590225591|-17.946590225591|-17.946590225591|-17.946590225591|-17.946590225591|-17.977755296297|-17.977755296297|-17.977755296297|-17.977755296297|-17.977755296297|-17.977755296297|-17.977755296297|-17.977755296297|-17.977755296297|-17.977755296297|-17.977755296297|-17.977755296297|-17.977755296297|-17.977755296297|-17.977755296297|-17.977755296297|-17.977755296297|-17.977755296297|-17.977755296297|-17.977755296297|||-18.135220202633|-18.135220202633|-18.135220202633|-18.135220202633|-18.135220202633|-18.135220202633|-18.398394844836|-18.398394844836|-18.398394844836|-18.398394844836|-18.60099365745|-19.089992761987|-19.280038672119|-19.280038672119|-19.280038672119|-19.280038672119|-19.451153999599|-19.864614758263|-20.137905846447|-20.22711717907|-20.295686216524|-20.450200218458|-20.450200218458|-20.450200218458|-20.450200218458|-20.450200218458|-20.450200218458|-20.450200218458|-20.450200218458|-20.450200218458|-20.450200218458|-20.474667066224|-20.519341955813|-20.519341955813|-21.153157775305||||-22.392073053788|-22.392073053788|-22.392073053788|-22.392073053788|-22.432858567184|-23.142065053456|-23.412850385764|-23.542617408304|-23.542617408304|-23.542617408304|-23.542617408304|-23.565131602319|-23.700145970486|-23.72697423155|-23.72697423155|-23.72697423155|-23.72697423155||-23.791056784121|-23.791056784121|-23.791056784121|-23.791056784121|-23.791056784121|-23.791056784121|-23.791056784121|-23.791056784121|-23.791056784121|-24.035949329573|-24.035949329573|-24.035949329573|-24.322165493654|-24.562960947538|-25.100569841039|-25.100569841039|-25.557299742844|-25.729221275279|-26.200245780889|-26.314718161626|-26.5746855323|-26.698540217842|-26.869489147889|-26.95245545321|-26.95245545321|-27.084950372172|-27.36994491307|-27.388681585858|-27.388681585858
07679|100585|/equities/kingray-tech|SHANGHAICOMP||-5.1863101167961|-5.1863101167961|-5.1863101167961|-5.1863101167961|4.5049135424788|4.5049135424788|4.5049135424788|4.5049135424788|4.5049135424788|4.4593484112615|4.452609586384|4.1062330666141|-4.7264077726386|-4.7932309644511|4.472383532429|4.472383532429|4.472383532429|4.472383532429|4.472383532429|4.472383532429|4.472383532429|4.472383532429|4.472383532429|4.472383532429|4.472383532429|4.4687593353063|4.4597327855196|-4.7353724787222||-4.7353724787222|-4.7353724787222|-4.7353724787222|-4.7353724787222|-4.7687468605557|-4.8018481031513|-4.8018481031513|-4.8681644350793|-4.9174048272003|-4.9787830343102|-4.9848967986891|-4.9848967986891|-4.9848967986891|-4.9848967986891|-4.9848967986891|-4.9965253887938|-4.9965253887938|-4.9965253887938|-5.0294726224262|-5.0646056498135|-5.0646056498135|-5.0646056498135|-5.1106727217133|-5.143525372445|-5.1811393747721|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.2115353030911|-5.3078169737646|-5.3192407725464|-5.3391643771596|-5.3391643771596|-5.3391643771596|-5.3585161113151|-5.3733532928401|-5.3733532928401|-5.4837256297992|-5.5180288537262|||||||-5.6172541229723|-5.646393388377|-5.6540406196672|-5.6540406196672|-5.6540406196672|-5.6540406196672|-5.6628228524612|-5.6791642716989|-5.6791642716989|-5.7085977988313|-5.7085977988313|-5.7396087906777|-5.7396087906777|-5.7396087906777|-5.7396087906777|-5.786232182496|-5.8219245242998|-5.9015827761673|-5.9445365122715|-5.9500407037646|-6.04004524124|-6.1104608387047|-6.1104608387047|-6.1104608387047|-6.1104608387047|-6.1438453826964|-6.1887170908252|-6.2352410552016|-6.2663788527373|-6.3452444832551|-6.3452444832551|-6.3452444832551|-6.3452444832551|-6.3452444832551|5.8975978223285|5.8975978223285|5.8975978223285|5.8975978223285|5.8975978223285|5.8975978223285|5.6999903312758|5.6999903312758|5.6999903312758|5.6999903312758|5.4477667401715|5.4236927723748|5.4236927723748|5.4236927723748|-5.6665549537837|-5.6665549537837|-5.6665549537837|-5.6665549537837|-5.6665549537837|-5.6665549537837|-5.6665549537837|-5.6665549537837|-5.6665549537837|-5.6665549537837|-5.6665549537837|-5.6665549537837|-5.6665549537837|-5.6665549537837|-5.6665549537837|-5.6665549537837|-5.6665549537837|-5.6665549537837|-5.6772834748361|-5.6803149879346|-5.6981275280725|||-5.8251419023685|-5.895832430305|-5.895832430305|-5.895832430305|-5.895832430305|-5.9100397768603|-5.9100397768603|-5.9667108525818|-6.0791096562473|-6.0791096562473|-6.0791096562473|-6.1040127496645|-6.1040127496645|-6.1040127496645|-6.1040127496645|-6.1040127496645|-6.1183476691694|-6.1304220967455|-6.1304220967455|-6.1304220967455|-6.2026914549055|-6.3157681041494|-6.3680757740621|-6.4989732348791|5.7816387136467|5.7816387136467|5.7816387136467|5.7816387136467|5.7816387136467|5.7816387136467|5.7816387136467|5.7816387136467|5.5284877573657|5.4072083406104|5.2124540201441||||5.1403602136686|-5.4791527938672|-5.4791527938672|-5.4791527938672|-5.4791527938672|-5.4791527938672|-5.4791527938672|-5.4791527938672|-5.4791527938672|-5.4791527938672|-5.4791527938672|-5.4791527938672|-5.4791527938672|-5.4791527938672|-5.4791527938672|-5.4791527938672|-5.4791527938672||-5.4791527938672|-5.4791527938672|-5.4791527938672|-5.4796141730225|-5.559571304418|-5.5926482311985|-5.5926482311985|-5.5926482311985|-5.5926482311985|-5.5926482311985|-5.5926482311985|-5.5926482311985|-5.5926482311985|-5.5926482311985|-5.5926482311985|-5.5926482311985|-5.5926482311985|-5.5926482311985|5.2168910007387|5.2168910007387|5.2168910007387|5.2168910007387|5.1465458053913|5.1100375462474|5.1100375462474|5.1100375462474|5.1100375462474|5.1100375462474|5.1100375462474
07680|100326|/equities/minmetals-dev|SHANGHAICOMP||-8.9044402533816|-8.9044402533816|-8.9044402533816|-8.9044402533816|-9.2888220873195|8.2212517257753|8.2212517257753|8.2212517257753|8.2212517257753|8.1291687749296|7.8535206872522|-8.8768262355049|-8.8768262355049|-9.0692514278844|-9.2340762235444|-9.2340762235444|-9.4750846864693|-9.5100941660132|-9.6539937127658|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911||9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.1084613286911|9.102702275312|9.102702275312|9.102702275312|9.102702275312|9.102702275312|9.102702275312|9.102702275312|9.102702275312|9.0196685696046|8.9798381417377|8.9798381417377|8.8892650702908|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.3746741201087|-9.521304596972|-9.6475601080519|-9.6717337903559|-9.7780380047229|-9.8072645175089|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|||||||-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.8323491774953|-9.9631663122615|-10.070740200727|-10.072489236956|-10.174184511654|-10.174184511654|-10.174184511654|-10.174184511654|9.560852797727|9.560852797727|9.560852797727|9.560852797727|9.560852797727|9.560852797727|9.560852797727|9.560852797727|9.560852797727|9.560852797727|9.5559472860012|9.4793858330684|9.4020198413419|-9.9907275032601|-9.9907275032601|-9.9907275032601|-9.9907275032601|-9.9907275032601|-9.9907275032601|-9.9907275032601|-9.9907275032601|-9.9907275032601|-9.9907275032601|-9.9907275032601|-9.9907275032601|-9.9907275032601|-9.9907275032601|-9.9907275032601|-9.9907275032601|-9.9907275032601|-9.9907275032601|-9.9907275032601|-9.9907275032601|-9.9907275032601|-9.9907275032601|-9.9907275032601|-9.9907275032601|||-9.9907275032601|-9.9907275032601|-9.9907275032601|-9.9907275032601|-9.9907275032601|-9.9907275032601|-9.9907275032601|-9.9907275032601|-9.9907275032601|-9.9907275032601|-10.066363898869|-10.171017395124|-10.171017395124|-10.171017395124|-10.171017395124|-10.171017395124|-10.222241122044|-10.339186658728|-10.339186658728|-10.396873675307|9.5457856782811|9.5457856782811|9.5457856782811|9.5457856782811|9.5457856782811|9.5457856782811|9.5457856782811|9.5457856782811|9.5457856782811|9.5457856782811|9.5457856782811|9.5457856782811|9.3595489945195|9.3595489945195|9.3595489945195||||9.3595489945195|9.3595489945195|9.3595489945195|9.3595489945195|9.3595489945195|9.3595489945195|9.3595489945195|9.3595489945195|9.3595489945195|9.2911657190082|9.2573101618616|9.2573101618616|9.2573101618616|9.2573101618616|9.2573101618616|9.2573101618616|9.2573101618616||9.2573101618616|9.2573101618616|9.2573101618616|9.2573101618616|9.2573101618616|9.2573101618616|9.1654613532521|9.1654613532521|9.1654613532521|9.1654613532521|9.1654613532521|9.1654613532521|9.1654613532521|9.1654613532521|9.1654613532521|9.1654613532521|9.1654613532521|9.1654613532521|9.1654613532521|9.1654613532521|9.1654613532521|9.1654613532521|9.1010681829958|9.0917425908544|9.0497140661322|9.0201691851755|9.0201691851755|9.0201691851755|9.0201691851755
07681|1141896|/equities/montage-technology-co-ltd|SHANGHAICOMP||-51.816492647099|-51.816492647099|-51.816492647099|-51.816492647099|-53.05443508776|-53.417149148075|-53.765164253545|-55.645184699509|-56.858683281736|-56.858683281736|-58.244649760807|-59.05015200514|-59.05015200514|-59.05015200514|-59.05015200514|-59.05015200514|-59.279057808921|-59.985065800399|-61.234280167853|-61.234280167853|-61.234280167853|-61.234280167853|-61.234280167853|-61.234280167853|-61.800312425069|-62.213249257412|-62.213249257412|-62.213249257412||-62.213249257412|-62.213249257412|-62.213249257412|-62.213249257412|56.299089660968|56.299089660968|56.299089660968|56.299089660968|56.299089660968|56.299089660968|56.299089660968|56.299089660968|55.365656789504|55.338938184693|55.338938184693|55.338938184693|55.338938184693|55.338938184693|55.338938184693|55.338938184693|55.09370142442|55.09370142442|55.09370142442|55.09370142442|55.09370142442|55.09370142442|55.09370142442|55.09370142442|55.09370142442|55.09370142442|55.09370142442|55.09370142442|55.09370142442|53.170224152472|52.539694214823|52.226330618476|52.226330618476|52.226330618476|52.085920391718|51.572135353794|50.397926119422|49.92880670611|49.66978520358|49.036985492313|45.538871022953|-53.055388503024|-53.055388503024|-53.055388503024|-53.055388503024|-53.055388503024|-53.985054072183|-53.985054072183|-53.985054072183|-53.985054072183|-53.985054072183|-53.985054072183|-53.985054072183|-53.985054072183|-53.985054072183|-53.985054072183|||||||-53.985054072183|-53.985054072183|-53.985054072183|-53.985054072183|-53.985054072183|-53.985054072183|-53.985054072183|-53.985054072183|-53.985054072183|-53.985054072183|-53.985054072183|-53.985054072183|-53.985054072183|-53.985054072183|-53.985054072183|-53.985054072183|-53.985054072183|-53.985054072183|-53.985054072183|-53.985054072183|-53.985054072183|-53.985054072183|-53.985054072183|-53.985054072183|-53.985054072183|-53.985054072183|-53.985054072183|-53.985054072183|-54.186726314538|-54.849292416034|-54.849292416034|-55.796436992683|-57.948260960091|-59.589735968365|-61.29470823369|56.343949213276|56.343949213276|56.343949213276|56.343949213276|56.343949213276|56.343949213276|56.343949213276|56.343949213276|56.343949213276|56.343949213276|56.343949213276|56.343949213276|56.343949213276|56.343949213276|56.343949213276|56.343949213276|56.343949213276|56.343949213276|56.343949213276|56.343949213276|56.343949213276|56.343949213276|56.343949213276|56.343949213276|56.343949213276|55.956609609668|-62.896988790175|-62.896988790175|-62.896988790175|-62.896988790175|-62.896988790175|-62.896988790175|55.874606347924|55.874606347924|||55.874606347924|55.874606347924|55.874606347924|55.874606347924|55.874606347924|55.874606347924|55.874606347924|55.874606347924|55.874606347924|55.874606347924|55.874606347924|55.874606347924|55.874606347924|55.874606347924|55.874606347924|55.874606347924|55.514078877155|55.514078877155|-62.919001959152|-62.919001959152|-62.919001959152|-62.919001959152|-62.919001959152|-62.919001959152|-62.919001959152|-62.919001959152|-62.919001959152|-62.919001959152|-64.811112719981|-66.559013929861|-67.671127521216|-69.331252004504|-70.436947400702|-71.259386865444|-72.579317772993||||-73.496465802864|-76.779963520584|63.333520816035|63.333520816035|63.333520816035|63.333520816035|63.333520816035|63.333520816035|63.333520816035|63.333520816035|63.333520816035|63.333520816035|63.333520816035|63.333520816035|63.333520816035|63.333520816035|62.691133629688||62.27811661265|62.27811661265|62.27811661265|62.27811661265|62.27811661265|62.27811661265|62.27811661265|62.27811661265|57.780685006487|55.980761169181|55.727514504047|54.843903487094|-60.683804204767|-60.683804204767|-60.683804204767|-60.683804204767|-60.744227809713|-61.533028517615|-61.641949372099|-61.641949372099|-62.902164570277|56.535235200281|56.535235200281|56.535235200281|56.535235200281|56.535235200281|56.535235200281|56.535235200281|56.535235200281
07682|100559|/equities/hengfeng|SHANGHAICOMP||-6.731163065977|-6.731163065977|-6.731163065977|-7.0440698921097|-7.4034109710999|-7.5143453411865|-7.8763630797809|-7.8763630797809|-7.8763630797809|-7.8763630797809|-7.8763630797809|-7.8763630797809|-7.8763630797809|-8.2270701649394|7.6823577908198|7.6823577908198|7.6823577908198|7.6823577908198|7.6823577908198|7.6823577908198|7.6823577908198|7.6823577908198|7.6823577908198|7.6823577908198|7.6823577908198|7.6823577908198|-8.3571927555509|-8.3571927555509||-8.3571927555509|-8.3571927555509|-8.3571927555509|-8.3571927555509|7.6844328040518|7.6844328040518|7.6844328040518|7.6844328040518|7.6844328040518|7.6844328040518|7.6738136735931|7.6692376630588|7.6418931066077|7.6418931066077|7.6418931066077|7.6418931066077|7.6418931066077|7.6103411535535|7.6103411535535|7.6103411535535|7.6103411535535|7.6103411535535|7.6103411535535|7.6103411535535|7.6103411535535|7.6103411535535|7.6053374744783|7.6053374744783|7.6053374744783|7.5437080835116|7.4973811704897|7.4973811704897|7.4973811704897|7.4973811704897|7.4973811704897|7.4555323132496|7.4555323132496|7.421702571337|7.3907806295207|7.3853119366755|7.3625688015741|7.3350764313585|7.2834182623632|7.2426871065307|7.1990968125847|-7.6516059003337|-7.6516059003337|-7.6516059003337|-7.6516059003337|-7.6516059003337|-7.7317841408499|-7.7819824613739|-7.8455360374637|-7.902081414234|-7.902081414234|-7.9384234704037|-7.9893501115752|-7.9893501115752|-8.0509442303923|-8.1354805371524|||||||-8.1354805371524|-8.1354805371524|-8.1354805371524|-8.1354805371524|-8.1354805371524|-8.1354805371524|-8.1354805371524|-8.1354805371524|-8.1354805371524|-8.1354805371524|-8.1354805371524|-8.1354805371524|-8.1354805371524|-8.1354805371524|-8.1354805371524|-8.1354805371524|-8.1354805371524|-8.1354805371524|-8.1354805371524|-8.1354805371524|-8.1354805371524|-8.1354805371524|-8.1354805371524|-8.1354805371524|-8.1354805371524|-8.1354805371524|-8.17053465019|-8.17053465019|-8.17053465019|-8.17053465019|-8.17053465019|-8.17053465019|-8.17053465019|-8.17053465019|-8.17053465019|-8.1861494820464|-8.2212772149894|7.7808559510744|7.7808559510744|7.7808559510744|7.7808559510744|7.7808559510744|7.7808559510744|7.7808559510744|7.7439573014269|7.7439573014269|7.7338417596828|7.6720467747594|7.6198724250115|7.6198724250115|7.6198724250115|7.5843028470451|7.5253668762256|7.5253668762256|7.5253668762256|7.5253668762256|7.5253668762256|7.5253668762256|7.5226300796987|7.5006162083891|7.5006162083891|7.5006162083891|7.5006162083891|7.4262400641207|-7.8635117465762|-7.8635117465762|-7.8635117465762|-7.8635117465762|-7.8635117465762|||-7.9900131418206|-8.0333479724436|-8.0639570694778|-8.0639570694778|-8.0639570694778|-8.0639570694778|-8.0639570694778|-8.0639570694778|-8.0639570694778|-8.0639570694778|-8.0639570694778|-8.0639570694778|-8.0639570694778|-8.0639570694778|-8.0639570694778|-8.0639570694778|-8.1243965340558|-8.1423677911373|-8.1423677911373|-8.1423677911373|-8.1423677911373|-8.1423677911373|-8.1423677911373|-8.1423677911373|-8.1423677911373|-8.1423677911373|-8.1423677911373|-8.1423677911373|-8.1423677911373|-8.1423677911373|-8.1423677911373|-8.1423677911373|-8.1423677911373|-8.1423677911373|-8.1423677911373||||-8.1423677911373|-8.1423677911373|-8.1423677911373|-8.1804086886083|-8.1943429269432|-8.2653809695375|-8.3070900604606|-8.4323222554923|-8.5181360948086|-8.5523734874196|-8.6281927765152|-8.7635474934337|-8.8494971608848|-8.9494415494833|7.9235508752025|7.9235508752025|7.9235508752025||7.9235508752025|7.6267228471082|-8.8639224003812|-8.8639224003812|-9.0543583709951|8.1534857229494|8.1534857229494|8.1534857229494|8.1534857229494|8.1534857229494|8.068685944201|8.068685944201|7.957984746961|-8.642010546477|-8.642010546477|-8.642010546477|7.9922705991005|7.9922705991005|7.9922705991005|7.9922705991005|7.9922705991005|7.9922705991005|7.9922705991005|7.9922705991005|7.9922705991005|7.9922705991005|7.9922705991005|7.9922705991005|7.9922705991005
07683|1072209|/equities/nacity-property-a|SHANGHAICOMP||-8.6514571589391|-8.6514571589391|-8.8066190262813|-9.5273543486086|-10.162104392872|-10.162104392872|-10.626227565193|-10.773942212898|-10.773942212898|-10.773942212898|-10.773942212898|-10.773942212898|-10.773942212898|-11.207713105765|-11.468068062409|-11.468068062409|-11.468068062409|-11.468068062409|-11.468068062409|-11.468068062409|-11.468068062409|-11.468068062409|-11.468068062409|-11.468068062409|-11.468068062409|-11.468068062409|-11.468068062409|-11.468068062409||-11.468068062409|-11.468068062409|-11.468068062409|-11.582853514998|-11.742059927349|-11.803504315743|-11.803504315743|-11.803504315743|-11.803504315743|-11.803504315743|-11.803504315743|-11.803504315743|-11.803504315743|-11.803504315743|-11.803504315743|-12.156116158575|-12.243476252019|-12.243476252019|-12.259418121377|-12.367686500593|-12.387516786104|-12.387516786104|-12.387516786104|-12.387516786104|-12.387516786104|-12.387516786104|-12.387516786104|-12.387516786104|-12.387516786104|-12.387516786104|-12.387516786104|-12.387516786104|-12.387516786104|-12.387516786104|-12.387516786104|-12.387516786104|-12.387516786104|-12.387516786104|-12.387516786104|-12.387516786104|-12.387516786104|-12.387516786104|-12.387516786104|-12.387516786104|-12.387516786104|-12.387516786104|-12.387516786104|-12.387516786104|-12.387516786104|-12.387516786104|-12.433539380563|-12.433539380563|-12.45726557786|-12.590295061079|-12.647550724842|-12.775056096026|-12.781173516322|-12.855192609418|-13.00076950456|-13.095517669506|||||||-13.095517669506|-13.17279808873|-13.274775270556|-13.353083879787|-13.458981866128|-13.660302151643|-13.660302151643|-13.660302151643|-13.660302151643|-13.759224879965|-13.76080516999|-13.916450068079|-13.986610991781|-13.987424582766|-13.987424582766|-13.987424582766|-13.987424582766|-13.987424582766|-13.987424582766|-13.987424582766|-13.987424582766|-13.987424582766|-13.987424582766|-13.987424582766|-13.987424582766|-14.006827182619|-14.006827182619|-14.006827182619|-14.006827182619|-14.014065346072|12.619931909644|12.619931909644|12.619931909644|12.619931909644|12.619931909644|12.619931909644|12.619931909644|12.619931909644|12.619931909644|12.619931909644|12.619931909644|12.619931909644|12.619931909644|12.619931909644|12.619931909644|12.619931909644|12.619931909644|12.243813856005|11.837014948394|11.787794734666|11.743661458436|11.555734377374|11.439913057951|11.439913057951|11.439913057951|11.439913057951|11.439913057951|11.439913057951|11.359903626605|-11.926728087953|-11.926728087953|-11.926728087953|-11.926728087953|-11.926728087953|-11.926728087953|-11.926728087953|-11.926728087953|-11.926728087953|-11.926728087953|||-12.083030469209|-12.217256500754|-12.347506684764|-12.359771698685|-12.359771698685|-12.359771698685|-12.359771698685|-12.359771698685|-12.359771698685|-12.359771698685|-12.359771698685|-12.359771698685|-12.359771698685|-12.359771698685|-12.359771698685|11.527438229559|11.527438229559|11.527438229559|11.527438229559|11.527438229559|11.527438229559|11.527438229559|11.527438229559|11.527438229559|11.527438229559|11.466017572784|11.466017572784|11.466017572784|-12.202469559589|-12.202469559589|-12.202469559589|-12.202469559589|-12.202469559589|-12.202469559589|-12.202469559589||||-12.202469559589|-12.202469559589|-12.202469559589|-12.202469559589|-12.442744542138|-12.68527152911|-12.740302116508|-12.873113507292|-12.975139916999|-12.975139916999|-12.981791330433|-12.981791330433|-12.981791330433|-12.981791330433|-12.981791330433|-12.981791330433|-12.981791330433||-12.981791330433|-12.981791330433|-12.981791330433|-13.027545479774|-13.077272869746|-13.236969764144|-13.252134880925|-13.252134880925|-13.252134880925|-13.252134880925|-13.252134880925|-13.252134880925|-13.252134880925|-13.252134880925|12.49465292367|12.49465292367|12.49465292367|12.49465292367|12.49465292367|12.49465292367|12.49465292367|12.49465292367|12.49465292367|12.49465292367|12.454960498247|12.454960498247|12.454960498247|12.454960498247|12.454960498247
07684|994608|/equities/nancal-energy-saving-technology-co|SHANGHAICOMP||-33.266301181358|-33.266301181358|-33.266301181358|-33.266301181358|-34.677556808836|-35.396730643783|-36.441579608606|-36.441579608606|-37.836755095241|-38.363773399254|-38.363773399254|-38.363773399254|-38.653080257729|-38.819695454342|-38.819695454342|-38.819695454342|-38.819695454342|-38.819695454342|-38.819695454342|-38.819695454342|-38.819695454342|-38.819695454342|-38.819695454342|-38.819695454342|-38.819695454342|-38.819695454342|-38.819695454342|-38.819695454342||-38.819695454342|-38.819695454342|-38.819695454342|-38.901881515431|-39.368202751927|-39.63022504256|-39.815805068787|-40.210895978937|-40.322661995368|-40.381293428692|-40.490793530047|-40.490793530047|-40.490793530047|-40.490793530047|-40.490793530047|-40.490793530047|-40.490793530047|-40.490793530047|-41.441994260748|37.852235995379|37.852235995379|37.852235995379|37.852235995379|37.852235995379|37.852235995379|37.852235995379|37.852235995379|37.852235995379|37.852235995379|37.852235995379|37.852235995379|37.852235995379|37.852235995379|37.374707127773|37.198660499219|37.198660499219|37.198660499219|37.198660499219|36.662957119019|36.16717436476|35.175636929761|35.175636929761|35.175636929761|35.175636929761|34.599599275866|-40.939530085412|-40.939530085412|-40.939530085412|-40.939530085412|-41.223366312283|-42.648184621883|38.160096041293|38.160096041293|38.160096041293|38.160096041293|38.160096041293|38.160096041293|38.160096041293|38.160096041293|38.160096041293|||||||38.160096041293|37.63788336287|-42.391655237888|-42.391655237888|-42.391655237888|-42.391655237888|-42.732948602807|-42.771610592882|-43.404519927698|-43.404519927698|-44.198647008154|-44.198647008154|-44.198647008154|-44.198647008154|-44.198647008154|-44.198647008154|-44.198647008154|-44.198647008154|-44.198647008154|-44.198647008154|-44.198647008154|-44.198647008154|-44.198647008154|-44.198647008154|-44.198647008154|-45.084131541205|-45.084131541205|-45.084131541205|-45.084131541205|-45.084131541205|-45.084131541205|-45.084131541205|-45.084131541205|-45.084131541205|-45.084131541205|-45.321810314338|-45.802012520014|-46.773903613817|-47.276005168239|-47.732226684667|-47.851432981843|-47.851432981843|-47.851432981843|-47.851432981843|-48.331590642261|-49.570657930691|-49.581841585724|44.201473693258|44.201473693258|44.201473693258|44.201473693258|44.201473693258|44.201473693258|44.201473693258|44.201473693258|44.201473693258|44.201473693258|44.201473693258|44.201473693258|44.201473693258|44.201473693258|44.201473693258|44.201473693258|44.201473693258|44.201473693258|44.201473693258|44.201473693258|44.201473693258|44.201473693258|||44.201473693258|44.201473693258|43.174415672495|42.691563039005|42.691563039005|42.23730297503|42.23730297503|42.23730297503|42.23730297503|42.23730297503|42.23730297503|42.086485408671|42.086485408671|41.837144405836|41.837144405836|41.837144405836|-47.759077808788|-47.759077808788|-47.759077808788|-47.759077808788|-47.759077808788|-47.759077808788|-47.759077808788|-47.759077808788|-47.759077808788|-47.759077808788|-47.759077808788|-47.759077808788|-47.975086818725|-48.151207644177|-48.566898035156|41.80112805586|41.80112805586|41.80112805586|41.80112805586||||41.80112805586|41.80112805586|41.80112805586|41.80112805586|41.80112805586|41.80112805586|41.80112805586|41.80112805586|41.80112805586|41.80112805586|41.80112805586|41.80112805586|41.80112805586|41.80112805586|41.80112805586|41.80112805586|41.80112805586||41.80112805586|41.80112805586|41.80112805586|41.80112805586|41.80112805586|41.80112805586|41.80112805586|41.20069890796|40.632443171727|40.37271343998|40.33310203557|40.33310203557|39.650447394931|39.650447394931|39.650447394931|39.650447394931|38.722720811195|37.495245930692|36.184160865171|35.833512055458|35.492791003189|35.331235648784|35.331235648784|35.331235648784|34.691649886307|34.691649886307|34.599247420349|34.599247420349|34.599247420349
07685|1162071|/equities/nanhua-futures|SHANGHAICOMP||-11.380115700884|-11.380115700884|-11.380115700884|-11.590128740915|-12.157921086029|-12.58657912223|-13.287310165481|-13.427011059739|11.005850133805|11.005850133805|10.838723034228|-11.844045792876|-11.844045792876|-12.078684552132|-12.078684552132|-12.078684552132|-12.160805169059|-12.160805169059|-12.160805169059|-12.160805169059|-12.160805169059|-12.160805169059|-12.237005701013|-12.297846629319|-12.297846629319|-12.297846629319|-12.297846629319|-12.297846629319||-12.297846629319|-12.297846629319|-12.297846629319|-12.297846629319|-12.427606770393|-12.533712224456|-12.533712224456|-12.791902573343|-12.918225270108|-13.082472886857|-13.12148434505|-13.12148434505|-13.12148434505|-13.12148434505|-13.12148434505|-13.256195508076|-13.256195508076|-13.256195508076|-13.256195508076|-13.256195508076|-13.256195508076|-13.256195508076|-13.256195508076|-13.256195508076|-13.256195508076|-13.256195508076|-13.256195508076|-13.256195508076|-13.31203095245|-13.31203095245|-13.333368108533|-13.343475900228|-13.343475900228|-13.343475900228|-13.343475900228|-13.343475900228|-13.343475900228|-13.343475900228|-13.343475900228|-13.343475900228|-13.343475900228|-13.343475900228|-13.449417257899|-13.546574805174|-13.590082934602|-13.63786994429|-13.670473690573|-13.670473690573|-13.670473690573|-13.670473690573|-13.689248382074|-13.689248382074|-13.689248382074|-13.689248382074|-13.689248382074|-13.732185922708|-13.732185922708|-13.732185922708|-13.732185922708|-13.732185922708|||||||-13.732185922708|-13.732185922708|-13.732185922708|-13.855879202909|-13.855879202909|-13.855879202909|-13.870421559089|-13.948246009343|-13.950828984041|-13.99203200104|-14.000036184016|-14.154173717637|-14.154173717637|-14.154173717637|-14.154173717637|-14.304081503704|-14.34731273315|-14.353125833379|-14.38513959658|-14.504599876005|-14.612888780787|12.968710606222|12.968710606222|12.968710606222|12.968710606222|12.968710606222|12.968710606222|12.968710606222|12.968710606222|12.968710606222|12.968710606222|12.968710606222|12.968710606222|12.968710606222|12.968710606222|12.968710606222|12.968710606222|12.968710606222|12.968710606222|12.968710606222|12.494678807397|12.415754132954|12.369757817959|12.369757817959|11.599692100504|11.599692100504|11.599692100504|11.599692100504|11.592561331277|11.592561331277|11.592561331277|11.327846199147|11.267299909198|11.267299909198|11.267299909198|11.267299909198|11.267299909198|11.267299909198|10.968110635109|-11.185668868477|-11.185668868477|-11.185668868477|-11.185668868477|-11.185668868477|-11.185668868477|-11.185668868477|-11.185668868477|-11.185668868477|-11.185668868477|||-11.424631881113|-11.42964082481|-11.42964082481|-11.42964082481|-11.42964082481|-11.42964082481|-11.42964082481|-11.42964082481|-11.42964082481|-11.42964082481|-11.42964082481|-11.42964082481|-11.42964082481|-11.42964082481|-11.42964082481|-11.42964082481|-11.42964082481|-11.470915497103|-11.470915497103|-11.500882906138|-11.500882906138|-11.738759299581|-11.773065536624|-11.85840645698|-12.110121654726|-12.110121654726|-12.110121654726|-12.110121654726|-12.353468708701|-12.552742804098|-12.648047435072|-12.730120088523|-12.730120088523|11.374996932691|11.374996932691||||11.374996932691|11.374996932691|11.374996932691|11.374996932691|11.374996932691|11.374996932691|11.374996932691|11.374996932691|11.374996932691|11.374996932691|11.374996932691|11.374996932691|11.374996932691|11.374996932691|11.374996932691|11.374996932691|11.374996932691||11.374996932691|11.374996932691|11.374996932691|11.374996932691|11.374996932691|11.374996932691|11.374996932691|11.374996932691|11.374996932691|11.374996932691|11.374996932691|11.374996932691|11.374996932691|11.374996932691|11.374996932691|11.374996932691|11.374996932691|11.032960581127|11.032960581127|11.032960581127|11.032960581127|11.032960581127|11.032960581127|11.032960581127|11.032960581127|11.032960581127|11.032960581127|10.067178910908|9.7574206921094
07686|1054853|/equities/nanjing-canatal-data-centre|SHANGHAICOMP||-6.6140872447423|-6.6140872447423|-6.6140872447423|-6.8923191459899|-7.2881323664193|-7.4357026780982|-7.7285585895003|-7.9264418236678|-7.9264418236678|-7.9264418236678|-7.9264418236678|-7.9264418236678|-7.9382688063455|-8.2419650839515|-8.4758828037986|-8.4758828037986|-8.6365362134254|-8.7239293750432|-8.7454773779608|-8.8924409219631|-8.8924409219631|-8.9016009247974|-9.0378895773574|-9.0859887880401|-9.1124138190169|-9.1124138190169|-9.1124138190169|-9.1124138190169||-9.1124138190169|-9.1124138190169|-9.1124138190169|-9.1124138190169|-9.2537932742325|-9.4019926244117|-9.4149915569466|-9.5127680426882|-9.5541864110415|-9.6663184379411|-9.7759092356179|-9.924899368972|-10.013777076636|-10.106576303682|-10.106576303682|-10.168304389447|-10.168304389447|-10.28700488776|-10.565004970962|9.3389892715265|9.3389892715265|9.3389892715265|9.3389892715265|9.3389892715265|9.3389892715265|9.3389892715265|9.3389892715265|9.3389892715265|9.3389892715265|9.3389892715265|9.1249878293993|8.9144310296379|8.8988124331724|8.7842355790945|8.7720221584075|8.7720221584075|8.7720221584075|8.7720221584075|8.5711360049505|8.3407751875527|8.3407751875527|8.3407751875527|8.3407751875527|8.3407751875527|8.3036389701242|8.1301545426442|8.0288360152015|8.0288360152015|8.0288360152015|8.0288360152015|8.0288360152015|8.0288360152015|8.0288360152015|7.8720405403518|7.6422666778988|-8.8962141051069|-8.8962141051069|-8.8962141051069|-8.8962141051069|-8.8962141051069|||||||-8.8962141051069|-9.2969047244142|-9.3715605399951|-9.4590199491267|-9.4590199491267|-9.4590199491267|-9.5446532029612|-9.5446532029612|-9.5446532029612|-9.5446532029612|-9.5446532029612|-9.5446532029612|-9.5446532029612|-9.5446532029612|-9.5446532029612|-9.5446532029612|-9.5446532029612|-9.5446532029612|-9.5446532029612|-9.5446532029612|-9.5446532029612|-9.5446532029612|-9.5446532029612|-9.5446532029612|-9.5446532029612|-9.6458752133635|-9.6458752133635|-9.6458752133635|-9.6458752133635|-9.6458752133635|-9.6458752133635|-9.712083655175|-9.8271398141752|-9.8271398141752|-9.892377649719|-9.9765301666597|-10.021811199886|-10.021811199886|-10.021811199886|-10.021811199886|-10.021811199886|-10.100990406435|-10.100990406435|-10.100990406435|-10.100990406435|-10.243323131581|-10.315032391839|-10.315032391839|-10.315032391839|-10.315032391839|-10.522813749636|-10.678681956756|-10.734090976172|-10.798081038166|-10.798081038166|-10.798081038166|-10.913979183489|-11.10497658656|-11.246640978102|-11.369601366525|-11.625668284633|-11.782964809447|-11.898294563326|-11.988660621679|-12.046844853336|-12.235939332042|-12.43659906497|-12.798443848451|-12.976603780146|||-13.376782083904|-13.708329004399|-13.708329004399|-13.708329004399|-13.833698584363|-14.144109701365|-14.230554509678|-14.230554509678|-14.230554509678|12.898635828301|12.898635828301|-15.332688580457|-15.332688580457|-15.332688580457|-15.332688580457|-15.332688580457|-15.332688580457|-15.574097909865|-15.693442651891|13.692234931313|13.692234931313|13.692234931313|13.692234931313|13.692234931313|13.692234931313|13.692234931313|13.692234931313|13.692234931313|13.692234931313|13.692234931313|13.692234931313|13.692234931313|13.692234931313|13.18637189371|12.915203231282||||12.915203231282|12.915203231282|12.915203231282|12.915203231282|12.915203231282|12.84099833432|12.84099833432|12.84099833432|12.84099833432|12.84099833432|12.84099833432|12.84099833432|12.84099833432|12.770300929032|12.770300929032|12.770300929032|12.770300929032||12.770300929032|12.770300929032|12.770300929032|12.770300929032|12.770300929032|12.770300929032|12.770300929032|12.770300929032|12.728112662591|-14.446492534607|-14.446492534607|-14.446492534607|-14.446492534607|-14.446492534607|-14.905669908133|-14.905669908133|13.134554356587|13.134554356587|13.134554356587|-14.262660469028|-14.262660469028|-14.262660469028|-14.262660469028|-14.262660469028|-14.262660469028|-14.262660469028|-14.262660469028|-14.262660469028|-14.262660469028
07687|100980|/equities/nanjing-fibre|SHANGHAICOMP||-4.0093226854057|-4.1948029933208|-4.3908920881741|-4.8098801239324|-5.1532003464514|-5.2657779656311|-5.5330866931169|-5.6168909617262|-5.6168909617262|-5.6168909617262|-5.6168909617262|-5.6168909617262|-5.6168909617262|-5.9032122634072|-6.0585338154716|-6.0585338154716|-6.2005931314806|-6.2212144994052|-6.3052382362454|-6.3782569170695|-6.3782569170695|-6.3902855714937|-6.4308730055645|-6.4481919528991|-6.5115466279536|-6.5115466279536|-6.5115466279536|-6.5115466279536||-6.5115466279536|-6.5144962914288|-6.5811069152421|-6.6934518970457|-6.7893910051945|-6.9587680897849|-7.0180753692143|-7.0511663918081|-7.0511663918081|-7.0511663918081|-7.0511663918081|-7.0511663918081|-7.0511663918081|-7.0511663918081|-7.0511663918081|-7.1307401661942|6.1416790332238|6.1416790332238|5.502976665435|5.4696625514503|5.4696625514503|5.3280877473356|5.3280877473356|5.3280877473356|5.3280877473356|5.3280877473356|5.3151548641374|5.3151548641374|5.3151548641374|5.2812831685996|5.2269813005633|5.1560899885172|5.1551000444618|5.1440003545778|5.079444928489|5.0257883622457|5.0257883622457|5.0257883622457|4.9269872058552|4.89331890357|4.8786877660007|4.8718752891985|4.7937502100697|4.7463890661388|4.6587656989793|-5.2193191155014|-5.2193191155014|-5.2193191155014|-5.2193191155014|-5.2193191155014|-5.2193191155014|-5.2193191155014|-5.2193191155014|-5.2193191155014|-5.2193191155014|-5.2470212362671|-5.302245553165|-5.3213662052851|-5.3213662052851|-5.3213662052851|||||||-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|-5.3213662052851|4.8759584268703|4.8759584268703|4.8759584268703|4.8759584268703|4.8759584268703|4.8759584268703|4.8759584268703|4.8759584268703|4.8759584268703|4.8759584268703|4.8759584268703|4.8759584268703|4.8759584268703|4.8759584268703|4.8759584268703|4.8759584268703|4.8759584268703|4.8655091480827|4.8477880641725|4.7325158498055|4.7325158498055|4.6861289498283|4.6645876298429|4.6000243650054|4.6000243650054|4.6000243650054|4.5950269154017|4.5755854106949|4.5495395899929|4.534976726975|4.534976726975|4.534976726975|4.534976726975|4.5188632609734|4.512070007047|4.4837285762473|4.4837285762473|4.461365144059|4.4026279102927|4.3179198250909|-4.6104327148432|-4.6104327148432|-4.6104327148432|-4.6104327148432|||-4.6949251433472|-4.7621392696279|4.411154991562|4.411154991562|4.411154991562|4.411154991562|4.411154991562|4.411154991562|4.411154991562|4.411154991562|4.411154991562|4.411154991562|4.411154991562|-4.7169415512945|-4.7169415512945|-4.7169415512945|-4.7169415512945|-4.7169415512945|-4.7169415512945|-4.7169415512945|-4.7169415512945|-4.7169415512945|-4.7169415512945|-4.7169415512945|-4.7169415512945|-4.7169415512945|-4.7169415512945|-4.7169415512945|-4.7169415512945|-4.7169415512945|-4.7169415512945|-4.7169415512945|-4.7169415512945|-4.7169415512945|-4.7169415512945||||-4.7169415512945|-4.7169415512945|-4.7169415512945|-4.7169415512945|-4.7582682546935|-4.8580758237134|-4.9389731777256|-4.9855257286567|-5.0366951110119|-5.0496614643991|-5.0927915598949|-5.0927915598949|-5.1153239967647|-5.1503602666129|-5.2018644302556|-5.2018644302556|-5.2348490522381||-5.347054619047|-5.3910695341837|-5.3910695341837|-5.3910695341837|-5.4989658757064|-5.5437847650607|-5.5437847650607|-5.5757844978317|-5.5757844978317|-5.5757844978317|-5.5757844978317|-5.5757844978317|-5.5757844978317|-5.5757844978317|-5.5757844978317|-5.5757844978317|5.2219471232353|5.2219471232353|5.2219471232353|5.2219471232353|5.2219471232353|5.2219471232353|5.2219471232353|5.2219471232353|5.2219471232353|5.2219471232353|5.2219471232353|5.2219471232353|5.2219471232353
07688|1162044|/equities/nanjing-chervon-auto-precision-tech|SHANGHAICOMP||-10.334369824472|-10.334369824472|-10.334369824472|-10.884855082899|-11.62983894709|-11.8298210608|-12.40368996583|-12.795766734664|-12.835305595873|-12.835305595873|-12.835305595873|-12.835305595873|-12.918117364776|-13.38513033537|-13.795099513373|-13.795099513373|-14.192888702112|-14.388765031714|-14.582516915952|-14.591490554104|-14.591490554104|-14.591490554104|-14.80443387483|-14.902148993528|-15.303498779973|-15.479998680442|-15.675556548999|-15.675556548999||-15.675556548999|-15.675556548999|-15.675556548999|-15.972285306637|-16.218650433956|-16.335166610544|-16.39407461359|-16.571749721124|-16.651943774305|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.733121224514|14.709024345733|14.625472798686|14.625472798686|14.625472798686|14.625472798686|14.625472798686|14.625472798686|14.625472798686|14.625472798686|14.625472798686|14.381139483621|14.381139483621|14.381139483621|14.381139483621|14.381139483621|14.381139483621|14.381139483621|14.381139483621|14.381139483621|14.381139483621|14.381139483621|14.381139483621|14.381139483621|14.381139483621|14.381139483621|13.687932666331|-14.779185940102|-14.779185940102|-14.779185940102|-14.779185940102|-14.779185940102|||||||-14.779185940102|-14.779185940102|-14.779185940102|-14.779185940102|-14.779185940102|-14.779185940102|-14.779185940102|-14.779185940102|-14.779185940102|-14.779185940102|-14.779185940102|-14.779185940102|-14.779185940102|-14.779185940102|-14.779185940102|-14.779185940102|-14.779185940102|-14.779185940102|-14.779185940102|-14.779185940102|-14.779185940102|-14.779185940102|-14.779185940102|-14.779185940102|-14.779185940102|-15.060206282222|-15.253562993566|-15.437847370086|-15.575785724602|-15.575785724602|-15.575785724602|-15.575785724602|-15.861093747127|-15.861093747127|-16.362881434746|-16.692090737364|-16.941767307941|-16.99412578992|-16.99412578992|-16.99412578992|-16.99412578992|-16.99412578992|-16.99412578992|-16.99412578992|-16.99412578992|-16.99412578992|-16.99412578992|-16.99412578992|-16.99412578992|14.858710824055|14.858710824055|14.858710824055|14.858710824055|14.858710824055|14.858710824055|14.858710824055|14.858710824055|14.549662903381|14.549662903381|14.549662903381|14.549662903381|14.549662903381|14.549662903381|14.4768476789|14.385676456676|14.385676456676|-16.252982527528|-16.252982527528|-16.252982527528|||-16.252982527528|-16.252982527528|-16.252982527528|-16.252982527528|-16.252982527528|-16.252982527528|-16.252982527528|-16.252982527528|-16.252982527528|-16.866091947328|-17.188095775026|-17.188095775026|-17.188095775026|-17.188095775026|-17.188095775026|-17.188095775026|-17.188095775026|-17.188095775026|-17.188095775026|-17.188095775026|-17.188095775026|-17.188095775026|-17.188095775026|-17.188095775026|-17.188095775026|-17.188095775026|-17.188095775026|-17.188095775026|-17.188095775026|-17.188095775026|-17.188095775026|-17.188095775026|-17.311346473926|-17.311346473926|-17.311346473926||||-17.311346473926|-17.322374996326|-17.322374996326|-17.322374996326|-17.4237502248|-17.666945156225|-17.869382629536|-18.197092014046|-18.265181063836|-18.265181063836|-18.265181063836|-18.265181063836|-18.353533743956|-18.468927170545|-18.772749555589|-18.772749555589|-18.786388543448||-19.384320951392|-19.76573428915|-19.76573428915|-19.76573428915|-19.954148396365|-19.956929960821|-19.956929960821|-19.956929960821|-19.956929960821|-19.956929960821|-19.956929960821|-19.956929960821|-20.272144943447|-20.617384334373|-20.901536937077|-21.010596906167|-21.78510746583|-22.331785462792|-22.616957774496|-22.616957774496|-23.203840801821|-23.292601874257|-23.58177937709|-23.764463932408|-23.764463932408|-23.764463932408|-23.985514675129|21.661683271292|21.661683271292
07689|100680|/equities/chixia-develop|SHANGHAICOMP||-2.5118026961371|-2.5118026961371|-2.5908917706857|-2.8037686393934|-2.9491874428014|-2.9890970754866|2.7150657130852|2.7150657130852|2.7150657130852|2.6739619124349|2.5849576116068|-2.9206078581773|-2.9206078581773|-2.9578975364855|-3.0187750574937|-3.0191945364067|-3.0968828918746|-3.1069894273206|-3.1069894273206|-3.1069894273206|-3.1069894273206|-3.1069894273206|-3.117210529372|-3.1441227971679|-3.1584957289457|-3.1584957289457|-3.1584957289457|-3.1584957289457||-3.1584957289457|-3.1584957289457|-3.1584957289457|-3.1799952506754|-3.2277724742595|-3.2628416864102|-3.2628416864102|-3.2628416864102|-3.2628416864102|-3.2628416864102|-3.2628416864102|-3.2628416864102|-3.2628416864102|-3.2628416864102|-3.2628416864102|3.0126182312657|3.0126182312657|3.0126182312657|3.0126182312657|3.0126182312657|3.0126182312657|3.0126182312657|3.0126182312657|3.0126182312657|3.0126182312657|3.0126182312657|2.9697138138379|2.9697138138379|2.9435709922143|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.137593293826|-3.1423259450773|-3.1848065802102|-3.205340644678|-3.2220451665813|-3.2495002291446|-3.2495002291446|-3.2672224863641|-3.3196916297931|||||||-3.3774351230217|-3.4010390430637|-3.4333768453806|-3.5009741613831|-3.527749122245|-3.5397212649527|-3.544690320353|-3.5685448088694|-3.572827475871|-3.6248083441405|-3.6431204046307|-3.7318004066743|3.2273544407685|3.2273544407685|3.2273544407685|3.2273544407685|3.2273544407685|3.2273544407685|3.2273544407685|3.2273544407685|3.2273544407685|3.2273544407685|3.2273544407685|-3.7691302445691|-3.7691302445691|-3.7718113425883|-3.8264569577809|-3.9021744128991|-3.9507623085855|3.4916309216376|3.4916309216376|3.4916309216376|3.4916309216376|3.4916309216376|3.4916309216376|3.4916309216376|3.4916309216376|3.4916309216376|3.4916309216376|3.4916309216376|3.41625642542|3.411951618768|3.3766129738504|3.3667922291948|3.3371977207856|3.3371977207856|3.3371977207856|3.1985532042932|3.0861701300355|3.0163002599845|-3.2648477791806|-3.2648477791806|-3.2648477791806|-3.2648477791806|-3.2648477791806|-3.2648477791806|-3.2648477791806|-3.2648477791806|-3.2648477791806|-3.2648477791806|-3.2648477791806|-3.2648477791806|-3.2648477791806|-3.2648477791806|-3.2648477791806|-3.2648477791806|-3.2973632716375|-3.2973632716375|-3.2973632716375|||3.0208767175374|3.0208767175374|3.0208767175374|3.0208767175374|3.0208767175374|3.0208767175374|3.0208767175374|3.0208767175374|3.0208767175374|3.0208767175374|-3.2840348593433|-3.2840348593433|-3.2840348593433|-3.2840348593433|-3.2840348593433|-3.3022034967927|-3.3022034967927|-3.307048627186|-3.307048627186|-3.307048627186|-3.3594985763764|-3.4322206356498|-3.4902451146943|-3.545577574045|-3.545577574045|-3.545577574045|-3.545577574045|-3.545577574045|-3.545577574045|-3.545577574045|-3.545577574045|-3.545577574045|-3.545577574045|-3.545577574045|-3.545577574045||||-3.545577574045|-3.545577574045|-3.5473084452754|-3.5814539462335|-3.6093931893515|-3.6711528300575|-3.6711528300575|-3.6711528300575|-3.6711528300575|-3.6711528300575|-3.6711528300575|-3.6711528300575|-3.6711528300575|-3.6711528300575|-3.6711528300575|-3.6711528300575|-3.6711528300575||-3.6800176517533|-3.6800176517533|-3.6800176517533|-3.6911307326475|-3.7218119161569|-3.7697909956998|-3.7872454553434|-3.7872454553434|-3.7872454553434|-3.7872454553434|-3.7872454553434|-3.7941691462583|-3.7941691462583|-3.7941691462583|-3.7941691462583|-3.7941691462583|-3.8440769319608|-3.8995299344675|-3.9461443430203|-3.9518270631651|-4.0003633786153|-4.0144490371186|-4.0144490371186|-4.0144490371186|-4.0144490371186|-4.0144490371186|-4.0144490371186|-4.0144490371186|-4.0144490371186
07690|100318|/equities/nanjing-gaoke|SHANGHAICOMP||5.7804952571902|-6.3266728728187|-6.3266728728187|-6.3266728728187|-6.3763034442147|5.9373549172314|5.9373549172314|5.9373549172314|5.9373549172314|5.8737277133632|5.7374750887209|-6.078611116491|-6.078611116491|-6.1390119977375|-6.171866857905|-6.171866857905|-6.2155819099884|-6.2155819099884|-6.2155819099884|-6.2155819099884|-6.2155819099884|-6.2155819099884|-6.2155819099884|-6.2155819099884|-6.2155819099884|-6.2155819099884|-6.2155819099884|-6.2155819099884||-6.2155819099884|-6.2155819099884|-6.2155819099884|-6.237313050003|-6.2481256524404|-6.296822096546|-6.296822096546|-6.3642465821455|6.041183249046|6.041183249046|6.041183249046|6.041183249046|6.041183249046|6.041183249046|6.041183249046|6.041183249046|6.041183249046|6.041183249046|6.041183249046|6.041183249046|6.041183249046|6.041183249046|6.041183249046|6.041183249046|6.041183249046|6.041183249046|5.981232220648|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2305092659213|-6.2338992055497|-6.2843323478259|-6.2892581896823|-6.3602868403375|-6.3997632756697|-6.4252924935538|-6.4466153479351|-6.4466153479351|-6.4466153479351|-6.5023507383944|-6.569278349201|||||||-6.646420467474|-6.6538007398203|-6.685889577397|-6.7398772499388|-6.7498638123743|-6.774538535868|-6.774538535868|-6.774538535868|-6.8155982968927|-6.8404226412213|-6.8404226412213|-6.8404226412213|-6.8404226412213|-6.8404226412213|-6.8404226412213|-6.8404226412213|-6.8404226412213|-6.8404226412213|-6.8404226412213|-6.8404226412213|-6.8404226412213|-6.8404226412213|-6.8404226412213|-6.8404226412213|-6.8404226412213|-6.8404226412213|-6.896580416829|-6.9245337456141|-6.98281531529|-7.0203132336755|-7.0203132336755|-7.0203132336755|-7.0203132336755|-7.0203132336755|6.7029129517002|6.7029129517002|6.7029129517002|6.7029129517002|6.7029129517002|6.7029129517002|6.6073000445684|6.6073000445684|6.5781113058019|6.5751235120483|6.3895819046969|6.3401625542575|6.3401625542575|6.2351807652507|-6.6370087453485|-6.6370087453485|-6.6370087453485|-6.8113597513526|-6.8113597513526|-6.8113597513526|-6.8113597513526|-6.8113597513526|-6.8113597513526|-6.8113597513526|-6.8113597513526|-6.8113597513526|-6.8113597513526|-6.8113597513526|-6.8113597513526|-6.8113597513526|-6.8113597513526|-6.8113597513526|-6.8113597513526|-6.8113597513526|-6.8113597513526|||-6.8990475122659|-6.8990475122659|-6.8990475122659|-6.8990475122659|-6.8990475122659|-6.8990475122659|-6.8990475122659|-6.8990475122659|-6.8990475122659|-6.8990475122659|-6.8990475122659|-6.8990475122659|-6.8990475122659|-6.8990475122659|-6.8990475122659|-6.9659843523964|-6.9659843523964|-7.0050609890795|-7.0050609890795|-7.0050609890795|-7.0917343104522|-7.2369269226039|-7.3215856126111|6.8687855135283|6.8687855135283|6.8687855135283|6.8687855135283|6.8687855135283|6.8687855135283|6.8675394202693|6.8603576055553|6.8603576055553|6.699841723551|6.6142685785444|-6.9627267201095||||-6.9627267201095|-6.9627267201095|-6.9627267201095|-6.9627267201095|-6.9627267201095|-6.9627267201095|-6.9627267201095|-6.9627267201095|-6.9627267201095|-6.9627267201095|-6.9627267201095|-6.9627267201095|-6.9627267201095|-6.9627267201095|-6.9627267201095|-6.9627267201095|-6.9627267201095||-6.9702518603701|-7.0127183740398|-7.0127183740398|-7.0313536927722|6.708569784027|6.708569784027|6.708569784027|6.708569784027|6.708569784027|6.708569784027|6.708569784027|6.708569784027|6.708569784027|-6.9631309738057|-6.9631309738057|-6.9631309738057|-6.9631309738057|-6.9631309738057|-6.9631309738057|-6.9631309738057|-6.9631309738057|-6.9631309738057|-6.9631309738057|-6.9631309738057|-6.9631309738057|-6.9631309738057|-6.9631309738057|-6.9631309738057|-6.9631309738057
07691|1024773|/equities/nanjing-huamai|SHANGHAICOMP||-10.194547281705|-10.629496876888|-11.229996010653|-12.40555137726|-13.269501835465|-13.342779484457|-13.799199253394|-14.467443525873|-14.767401462474|-14.767401462474|-14.767401462474|-14.767401462474|-14.767401462474|-14.844995406973|-14.844995406973|-14.844995406973|-15.114995165784|-15.246105852082|-15.452894994898|-15.705302606005|-15.705302606005|-15.750335942793|-16.059817803224|-16.07257499995|-16.0736317092|-16.0736317092|-16.0736317092|-16.0736317092||-16.0736317092|-16.0736317092|-16.0736317092|-16.14070213435|-16.570779250705|-16.814049283472|-16.814049283472|-17.051720875068|-17.219690183317|-17.404284716649|-17.404284716649|-17.404284716649|-17.404284716649|-17.404284716649|-17.404284716649|-17.4569832495|-17.530596624571|-17.530596624571|-17.646314707831|-17.646314707831|-17.646314707831|-17.646314707831|-17.935905764981|-18.247673165449|-18.371857682476|-18.656739379356|-18.656739379356|-18.656739379356|-18.656739379356|-18.656739379356|-18.656739379356|-18.656739379356|-18.656739379356|-18.656739379356|-18.656739379356|-18.656739379356|-18.656739379356|-18.656739379356|-18.656739379356|-18.656739379356|-18.656739379356|-18.656739379356|-18.656739379356|-18.656739379356|-18.656739379356|-18.656739379356|-18.91265060959|-18.91265060959|-18.91265060959|-18.91265060959|-19.120167653403|-19.984075776561|-21.078416444443|16.906250998578|16.906250998578|16.906250998578|16.906250998578|16.906250998578|16.906250998578|16.906250998578|||||||16.906250998578|16.906250998578|16.906250998578|16.311945435296|14.454939732828|-17.427067072313|-17.427067072313|-17.427067072313|-17.427067072313|-17.427067072313|-17.427067072313|-17.427067072313|-17.504181762609|-17.504181762609|-17.504181762609|-17.504181762609|-17.504181762609|-17.504181762609|-17.504181762609|-17.504181762609|-17.504181762609|-17.504181762609|-17.504181762609|-17.754090781645|-18.245657015328|15.022122705133|15.022122705133|15.022122705133|-17.526657414012|-17.526657414012|-17.526657414012|-17.526657414012|-17.526657414012|-17.526657414012|-17.526657414012|-17.526657414012|-17.526657414012|-17.526657414012|-17.526657414012|-17.526657414012|-17.526657414012|-17.526657414012|-17.526657414012|-17.526657414012|-17.70850782877|-17.716674757068|-17.871861351932|-18.069846194547|-18.397607637292|-18.465675169501|-18.589638716946|-18.830709041236|-19.131344332825|-19.35510201073|-19.35510201073|-19.35510201073|-19.724557713407|-20.184508990068|-20.410010018635|-20.65001039007|-21.155011489421|-21.782791272832|-23.376434158432|-25.807149382816|23.864278293996|21.839198299413|19.644664760171|17.627403890357|15.76600505165|||14.048894048308|||12.345362693408|12.345362693408|12.047070324795|11.971383263026|11.971383263026|11.920896589602|11.920896589602|11.920896589602|11.920896589602|11.920896589602|11.665996511606|11.293575349448|11.293575349448|11.205720830616|11.205720830616|11.205720830616|11.205720830616|11.205720830616|11.205720830616|11.205720830616|11.205720830616|11.205720830616|11.205720830616|11.205720830616|11.205720830616|11.205720830616|11.205720830616|11.205720830616|11.205720830616|11.205720830616|11.205720830616|10.635245244434||||-12.985684774626|-12.985684774626|-13.242427877043|-13.392142193686|-13.776269110453|-13.92047483315|-13.92047483315|-13.92047483315|-13.92047483315|-14.033861444944|-14.254484623448|-14.254484623448|-14.254484623448|-14.254484623448|-14.502761171677|-14.648067949456|-14.790630603546||-14.851469401951|-14.851469401951|-14.851469401951|-14.909435189939|-14.909435189939|-14.909435189939|-14.909435189939|-14.909435189939|-14.909435189939|-14.909435189939|-14.909435189939|-15.272705781434|-15.472963900851|-15.472963900851|-15.472963900851|-15.738293007002|-15.796992013836|-16.111102313889|-16.357348324209|-16.357348324209|-16.366498180395|-17.397775433865|16.185249038971|15.081388363614|13.557097630782|12.153442388423|10.450772423583|10.450772423583|10.450772423583
07692|954958|/equities/nanjing-inform-storage-equipment-co|SHANGHAICOMP||-12.713765656363|-12.834896466627|-12.834896466627|-13.474329097949|-14.646476913252|-15.322751602375|11.49607249436|11.49607249436|11.49607249436|11.49607249436|11.49607249436|11.49607249436|11.49607249436|11.49607249436|10.503969522949|-12.808631023223|-12.808631023223|-12.808631023223|-12.808631023223|-12.808631023223|-12.808631023223|-12.808631023223|-12.808631023223|-12.808631023223|-12.827367712452|-13.017074560009|-13.045521228201|-13.045521228201||-13.045521228201|-13.045521228201|-13.045521228201|-13.045521228201|-13.210579360731|-13.699531940627|-13.780591068453|-14.020101346116|-14.126778961929|12.159486142325|12.159486142325|12.159486142325|10.797762490564|9.8556483283323|9.8556483283323|9.8556483283323|9.8556483283323|9.8556483283323|9.8556483283323|9.8556483283323|9.8556483283323|9.8556483283323|9.8556483283323|9.800499423391|9.800499423391|9.800499423391|9.800499423391|9.800499423391|9.800499423391|9.7899997852979|9.695369579656|9.695369579656|9.695369579656|9.6515215262915|9.5672458393867|9.4978068908784|9.4978068908784|9.4978068908784|9.4858964903193|-10.111288222251|-10.111288222251|-10.111288222251|-10.111288222251|-10.111288222251|-10.111288222251|-10.111288222251|-10.111288222251|-10.111288222251|-10.111288222251|-10.111288222251|-10.304209082852|-10.37412128794|-10.508468048968|-10.616075773149|-10.617403960745|-10.617403960745|-10.617403960745|-10.617403960745|-10.617403960745|-10.617403960745|||||||-10.617403960745|-10.617403960745|-10.617403960745|-10.617403960745|-10.617403960745|-10.617403960745|-10.739337259443|-10.855264138008|-10.855264138008|-10.855264138008|-10.89251608189|-10.997893475491|-10.997893475491|-10.997893475491|-10.997893475491|-10.997893475491|-10.997893475491|-10.997893475491|-10.997893475491|-10.997893475491|-10.997893475491|-10.997893475491|-10.997893475491|-10.997893475491|-10.997893475491|-10.997893475491|-10.997893475491|-10.997893475491|-10.997893475491|-10.997893475491|-10.997893475491|-10.997893475491|-10.997893475491|-10.997893475491|-11.168215008796|-11.209956912127|-11.209956912127|-11.327729732821|-11.490810640465|-11.534149085311|-11.534149085311|-11.586832535297|-11.590132824779|-11.590132824779|-11.590132824779|-11.590132824779|-11.59820070499|-11.59820070499|-11.59820070499|-11.660778260163|-11.841975821313|11.023258440043|11.023258440043|11.023258440043|11.023258440043|11.023258440043|11.023258440043|11.023258440043|11.023258440043|11.023258440043|11.023258440043|11.023258440043|11.023258440043|10.904701335373|10.904701335373|10.838503959516|10.838503959516|10.838503959516|10.838503959516|||10.838503959516|10.838503959516|10.838503959516|10.825559857531|10.772844847754|10.678160941949|10.611610140962|10.611610140962|10.611610140962|10.611610140962|10.611610140962|10.611610140962|10.611610140962|10.611610140962|10.611610140962|10.611610140962|10.611610140962|10.611610140962|10.611610140962|10.611610140962|10.611610140962|10.611610140962|10.611610140962|10.201788600465|10.061523915042|-11.486144903522|-11.486144903522|-11.486144903522|-11.486144903522|-11.486144903522|-11.486144903522|-11.486144903522|-11.486144903522|-11.486144903522|-11.486144903522||||-11.486144903522|-11.486144903522|-11.582938913087|-11.712710172578|-11.799677882641|-12.172419744563|-12.202132920239|-12.330703183251|-12.704670557531|11.503648566581|11.503648566581|11.503648566581|11.503648566581|11.503648566581|11.503648566581|11.503648566581|11.503648566581||11.503648566581|11.503648566581|10.997387302559|10.200187752006|-11.681289157114|-11.681289157114|-11.681289157114|-11.681289157114|-11.681289157114|-11.681289157114|-11.681289157114|-11.681289157114|-11.785877184561|-11.84430785145|-11.987564351444|-12.077849205208|-12.190943355772|-12.240492259367|11.16297391411|11.16297391411|11.16297391411|11.16297391411|11.16297391411|11.16297391411|11.16297391411|11.16297391411|11.16297391411|11.16297391411|11.16297391411
07693|100499|/equities/nanjing-steel|SHANGHAICOMP||3.6221072270488|3.4434526048342|3.4262954113347|3.4262954113347|3.4262954113347|3.4262954113347|3.4262954113347|3.4262954113347|3.4262954113347|3.3725504739928|-3.7170703009211|-3.7170703009211|-3.7170703009211|-3.7170703009211|-3.7170703009211|-3.7170703009211|-3.7170703009211|-3.7170703009211|-3.7170703009211||-3.8423003968755|-3.8686670922747|-3.8779634395695|-3.9782927477201|3.7285637233169|3.6784042488106|3.6490555739325|3.6490555739325||3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6490555739325|3.6345061964373|3.6227846616484|3.6020572510691|3.6020572510691|3.6020572510691|3.6020572510691|3.6020572510691|3.6020572510691|3.6020572510691|3.594667280705|3.594667280705|3.594667280705|3.594667280705|3.594667280705|3.594667280705|||||||3.594667280705|3.594667280705|3.594667280705|3.594667280705|3.594667280705|3.594667280705|3.594667280705|3.5896303002384|3.5852225612155|3.5852225612155|3.5502473061341|3.5474310951458|3.5474310951458|3.5474310951458|3.5474310951458|3.5474310951458|3.5474310951458|3.5474310951458|3.5474310951458|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.5161430129687|3.4940477884787|3.4417196685493|3.4257997069557|3.3858885405019|3.3482095132885|3.3443184576508|3.3443184576508|3.3443184576508|3.3443184576508|3.3443184576508|3.3443184576508|3.3443184576508|3.3443184576508|3.3443184576508|3.3203538481921|-3.4861228911107|-3.4861228911107|-3.4861228911107|-3.4861228911107|-3.4861228911107|-3.4861228911107|-3.4861228911107|-3.4906921218971|-3.500769159434|-3.5056407932854|-3.5056407932854|||-3.5068482439433|-3.5068482439433|-3.5068482439433|-3.5068482439433|-3.5068482439433|-3.5068482439433|-3.5068482439433|-3.5068482439433|-3.5068482439433|-3.5068482439433|-3.5068482439433|-3.5068482439433|-3.5068482439433|-3.5068482439433|-3.5068482439433|-3.5068482439433|-3.5068482439433|-3.5068482439433|-3.5068482439433|-3.5068482439433|-3.5348315018983|-3.564240594374|-3.564240594374|-3.564240594374|-3.5752969735773|-3.5752969735773|-3.6014411177803|-3.6054901377547|-3.6388779101756|-3.6570865642126|-3.6956468834057|-3.6956468834057|-3.6956468834057|-3.7918299186643|-3.825366601725||||-3.8415184389437|-3.8683538051539|-3.8709486824598|-3.8993874106503|-3.9276526673741|3.7586747979008|3.7586747979008|3.7586747979008|3.7586747979008|3.7586747979008|3.7586747979008|3.7586747979008|3.7586747979008|3.7586747979008|3.7586747979008|3.7586747979008|3.7586747979008||3.7586747979008|3.7586747979008|3.7586747979008|3.7586747979008|3.7586747979008|3.7586747979008|3.7586747979008|3.7586747979008|3.7586747979008|3.7586747979008|3.7586747979008|3.7586747979008|3.7586747979008|3.7586747979008|3.7586747979008|3.7586747979008|3.7586747979008|3.7586747979008|3.7586747979008|3.7065738408756|3.7065738408756|3.7058319565925|3.7058319565925|3.7020354267925|3.6911506914397|3.6898772333017|3.6898772333017|3.658196989469|3.6302188146692
07694|942826|/equities/kangnijidiani|SHANGHAICOMP||-4.8549929930818|-4.8549929930818|-4.8999920502914|-5.0122134570295|-5.2619039619427|-5.3726707922597|-5.5076998933148|-5.5076998933148|-5.5076998933148|-5.5076998933148|-5.5076998933148|-5.5076998933148|-5.5076998933148|-5.6641111356232|-5.7855691829107|5.325289639542|5.325289639542|5.325289639542|5.325289639542|5.325289639542|5.325289639542|5.325289639542|5.325289639542|5.325289639542|5.325289639542|5.325289639542|5.325289639542|5.325289639542||5.2167281424719|5.2167281424719|5.2167281424719|5.2167281424719|5.2167281424719|5.2167281424719|5.2167281424719|5.2167281424719|5.2167281424719|5.2167281424719|5.2167281424719|5.2167281424719|5.2167281424719|5.2167281424719|5.2167281424719|5.2167281424719|5.2167281424719|5.2167281424719|5.2167281424719|5.2167281424719|5.2167281424719|5.2167281424719|5.2167281424719|5.2167281424719|5.1052817606286|5.1052817606286|5.0843784226088|5.0843784226088|5.0843784226088|5.0687536545493|5.0063931752022|4.9482630624663|4.9482630624663|4.9369589371031|4.8794352881639|4.8794352881639|4.8794352881639|4.8794352881639|4.8794352881639|4.8323462182396|4.8323462182396|4.8323462182396|4.7070512963791|4.5928349708473|-4.5845429194864|-4.5845429194864|-4.5845429194864|-4.5845429194864|-4.5845429194864|-4.5845429194864|-4.6561589785081|-4.6597051757454|-4.6597051757454|-4.6597051757454|-4.6597051757454|-4.6874502387178|-4.7088334788362|-4.754259611664|-4.7917652799611|-4.7917652799611|||||||-4.7917652799611|-4.7917652799611|-4.7917652799611|-4.7917652799611|-4.7917652799611|-4.7917652799611|-4.7917652799611|-4.7917652799611|-4.7917652799611|-4.7917652799611|-4.7969614084037|-4.8011404071276|-4.8011404071276|-4.8011404071276|-4.8011404071276|-4.8011404071276|-4.8011404071276|-4.8011404071276|-4.8011404071276|-4.8011404071276|-4.8394395110778|-4.8394395110778|-4.8394395110778|-4.8394395110778|-4.8394395110778|-4.8999328875731|-4.9366836338716|-4.9366836338716|-4.9366836338716|-4.9366836338716|-4.9366836338716|-4.9366836338716|-4.9366836338716|-4.9366836338716|-4.9390930367264|-4.9645476289096|-5.0350531414154|4.6792264511406|4.6792264511406|4.6792264511406|4.6792264511406|4.669140291459|4.6334894765821|4.6288959499204|4.6288959499204|4.6288959499204|4.6288959499204|4.6288959499204|4.6288959499204|4.6288959499204|4.6288959499204|4.6288959499204|4.6288959499204|4.6149949492746|4.6149949492746|4.5993210581667|4.5993210581667|4.5993210581667|4.5870233672335|4.5670737690337|4.5670737690337|4.5670737690337|4.5670737690337|4.5670737690337|4.5670737690337|4.5356377966545|4.4987063918672|4.4987063918672|4.4987063918672|||4.4987063918672|4.4803520684705|4.4803520684705|4.4803520684705|4.4803520684705|4.4803520684705|4.4803520684705|4.4803520684705|4.4803520684705|4.4803520684705|4.4803520684705|4.4803520684705|4.4687245692661|4.4654667328936|4.4654667328936|4.4654667328936|4.4654667328936|4.4654667328936|4.4654667328936|4.4654667328936|4.4654667328936|4.4654667328936|4.4654667328936|4.4654667328936|4.4654667328936|4.4654667328936|4.4654667328936|4.4654667328936|4.4654667328936|4.4654667328936|4.4654667328936|4.4654667328936|4.4654667328936|4.4127407814774|4.4074002794468||||4.4074002794468|4.4074002794468|4.4074002794468|4.4074002794468|4.4074002794468|4.4074002794468|-4.681615052728|-4.681615052728|-4.681615052728|-4.681615052728|-4.681615052728|-4.681615052728|-4.681615052728|-4.681615052728|-4.7019476900759|-4.7019476900759|-4.7019476900759||-4.7399419160091|-4.7432615957392|-4.7432615957392|-4.7702905029867|-4.7931002876068|4.5294108260888|4.5294108260888|4.5294108260888|4.5294108260888|4.5294108260888|4.5294108260888|4.5294108260888|4.5294108260888|4.5294108260888|4.5294108260888|4.5294108260888|4.5294108260888|4.5294108260888|4.5294108260888|4.5294108260888|4.5294108260888|4.5294108260888|4.5179763327433|4.5179763327433|4.4805291770115|4.4770248733705|4.4770248733705|4.4770248733705|4.4770248733705
07695|1031224|/equities/nanjing-king-friend-bio|SHANGHAICOMP||11.719098118759|11.316775723538|-14.279320109091|-14.279320109091|-14.279320109091|-14.664800551425|-14.80932144237|-14.80932144237|-15.197829787254|-15.197829787254|-15.197829787254|-15.197829787254|-15.197829787254|-15.197829787254|-15.197829787254|-15.197829787254|-15.197829787254|-15.197829787254|-15.197829787254|-15.197829787254|-15.197829787254|-15.197829787254|-15.343143746058|-15.479048407519|-15.713942859398|14.610290002351|14.610290002351|14.610290002351||14.610290002351|14.610290002351|14.610290002351|14.610290002351|14.610290002351|14.610290002351|14.610290002351|14.610290002351|14.610290002351|14.610290002351|14.610290002351|14.610290002351|14.610290002351|14.610290002351|14.261988480362|14.150643077376|14.150643077376|14.150643077376|14.150643077376|14.150643077376|14.150643077376|14.099603457454|13.971782255176|13.282536029819|12.969484753083|12.947760735034|12.770845159423|12.69760559282|12.57678411494|12.437387431236|12.437387431236|12.277145171573|12.277145171573|11.789050023214|-12.934722630057|-12.934722630057|-12.934722630057|-12.934722630057|-12.934722630057|-12.934722630057|-12.934722630057|-12.934722630057|-12.934722630057|-12.934722630057|-12.934722630057|-12.934722630057|-12.934722630057|-13.017003061194|-13.017003061194|-13.041114226335|11.913011922392|11.913011922392|11.913011922392|11.913011922392|11.913011922392|11.798100906577|11.798100906577|11.779824278577|11.779824278577|11.779824278577|||||||11.779824278577|11.768693524184|11.730917731408|11.730917731408|11.669304114643|11.669304114643|11.669304114643|11.604226410459|11.133585360392|-12.322618762267|-12.322618762267|-12.322618762267|-12.322618762267|-12.322618762267|-12.322618762267|-12.547909356502|-12.732121998896|-12.960135679367|-12.995706219278|-13.074673011129|-13.15241472172|-13.33601646343|-13.502240497968|-13.675203600698|-13.675203600698|-13.675203600698|-13.675203600698|-13.873559412221|-14.093399454995|-14.29655469992|-14.340607004123|-14.340607004123|-14.340607004123|-14.340607004123|-14.340607004123|-14.340607004123|-14.340607004123|-14.340607004123|-14.463452476878|13.133914744043|13.133914744043|13.133914744043|13.133914744043|13.133914744043|13.133914744043|13.133914744043|13.133914744043|13.133914744043|13.133914744043|13.133914744043|12.3716346124|12.3716346124|12.3716346124|12.3716346124|12.3716346124|12.3716346124|12.332161781205|12.332161781205|12.332161781205|12.332161781205|12.332161781205|12.211681003205|12.211681003205|12.160201888208|12.027446328406|-13.35647940582|-13.35647940582|-13.35647940582|-13.35647940582|||-13.35647940582|-13.35647940582|-13.35647940582|-13.35647940582|-13.35647940582|-13.35647940582|-13.458866648607|-13.534851609262|-13.597057142293|-13.683396805696|-13.867663106844|-14.159069707576|-14.310633317832|-14.641814329231|-14.710349456033|-14.843721751328|-14.87018868964|-14.87018868964|-14.87018868964|-14.87018868964|-14.87018868964|-14.87018868964|-14.87018868964|-14.87018868964|-15.021321005745|-15.169246191364|-15.377495547777|-15.393883621964|-15.689870900879|-15.698915222262|-15.698915222262|-15.886017034424|-16.05174898668|-16.05174898668|-16.05174898668||||-16.05174898668|-16.05174898668|-16.05174898668|-16.104165496251|-16.550739859895|-16.865265739578|15.167674117864|15.167674117864|15.167674117864|15.167674117864|15.167674117864|15.167674117864|15.167674117864|15.167674117864|15.167674117864|15.167674117864|-16.687386772812||-16.687386772812|-16.687386772812|-16.687386772812|-16.687386772812|-16.687386772812|-16.896540665826|-16.967823214223|-17.158136944958|-17.239596319407|-17.310613026111|-17.310613026111|-17.364014428952|-17.770016133894|-17.935017095792|-17.962182087648|-17.962182087648|-18.07549763618|-18.07549763618|-18.07549763618|-18.07549763618|-18.394441380153|-18.394441380153|-18.431045812645|-18.608940859943|-18.717155743869|-18.942950779898|-19.022168749684|-19.211853789084|-19.665948654538
07696|1024786|/equities/nanjing-olo-home|SHANGHAICOMP||-7.1292403562411|-7.2186004964891|-7.5240007868942|-8.168889680564|-8.7143218948439|-8.795357513648|-9.2231750490728|-9.4338004951218|-9.4338004951218|-9.4338004951218|-9.4338004951218|-9.4338004951218|-9.4338004951218|-9.9331116019067|-10.039768149624|-10.039768149624|-10.06968827081|-10.06968827081|-10.06968827081|-10.06968827081|-10.06968827081|-10.06968827081|-10.06968827081|-10.06968827081|-10.06968827081|-10.06968827081|-10.06968827081|-10.06968827081||-10.06968827081|-10.06968827081|-10.06968827081|-10.074098638167|-10.316776279465|-10.410228139273|-10.410228139273|-10.410228139273|-10.486364503825|-10.554849143519|-10.716789128474|-10.716789128474|-10.727214356252|-10.727214356252|-10.727214356252|-10.733571392505|-10.88251334607|-10.88251334607|-10.88251334607|-10.88251334607|-10.88251334607|-10.88251334607|-10.88251334607|-10.88251334607|-10.88251334607|-10.88251334607|-10.88251334607|-10.88251334607|-10.88251334607|-10.88251334607|-10.88251334607|-10.88251334607|-10.88251334607|-10.88251334607|-10.88251334607|-10.88251334607|-10.88251334607|-10.88251334607|-10.88251334607|-10.88251334607|-10.88251334607|-10.927792935232|-11.0675472205|-11.119497240154|-11.123268484294|-11.123268484294|-11.181964740952|-11.296529075518|-11.296529075518|-11.296529075518|-11.534477098137|-11.687196898626|-11.866329802591|-12.047588071909|-12.254542467425|-12.377824806979|-12.643138752835|-12.819043488918|-13.007269801496|-13.124188994697|||||||-13.33354382971|-13.653381935524|-13.953757091548|-14.807508199508|-14.844236694997|-14.844236694997|-14.844236694997|-14.844236694997|-14.844236694997|-14.844236694997|-14.844236694997|-15.02026296901|-15.251958913796|-15.490509425261|-15.823343871543|-17.678159950518|14.834265551806|13.796406518354|12.610451339499|11.320501458662|9.9116686052937|8.9496321884415|8.2245904833764|-8.4273569663991|-8.4273569663991|-8.6362789092518|-8.6362789092518|-8.6362789092518|-8.6362789092518|-8.6362789092518|-8.6362789092518|-8.6362789092518|-8.6362789092518|-8.6362789092518|7.8232503548262|7.8232503548262|7.8232503548262|7.8232503548262|7.8232503548262|7.8232503548262|7.8232503548262|7.8232503548262|7.8232503548262|7.8232503548262|7.6867358891394|7.6867358891394|7.6867358891394|7.5374839800626|7.4496624013564|7.4496624013564|7.4496624013564|7.4057363692016|-8.1344596242228|-8.1344596242228|-8.1344596242228|-8.1344596242228|-8.1344596242228|-8.1344596242228|-8.1344596242228|-8.1344596242228|-8.1344596242228|-8.1344596242228|-8.1344596242228|-8.1344596242228|-8.1344596242228|-8.1344596242228|-8.1344596242228|-8.1344596242228|-8.1344596242228|||-8.2521774079313|-8.3166063801521|-8.3166063801521|-8.3166063801521|-8.3166063801521|-8.3166063801521|-8.3166063801521|-8.3166063801521|-8.3878961686816|-8.3959716455208|-8.3959716455208|-8.3959716455208|-8.3959716455208|-8.3959716455208|-8.3959716455208|-8.3959716455208|-8.4499683000497|-8.5970595886006|-8.5970595886006|-8.6635016931755|-8.6635016931755|-8.6635016931755|-8.6635016931755|-8.6635016931755|-8.6635016931755|-8.6635016931755|-8.7222242254366|-8.7222242254366|-8.7739738322287|-8.7739738322287|-8.7739738322287|-8.7739738322287|-8.7739738322287|-8.7739738322287|-8.7739738322287||||-8.7739738322287|-8.7739738322287|-8.7739738322287|-8.8610817433495|-8.9070765502535|-8.9070765502535|-9.0545290849035|-9.0850652744003|-9.0850652744003|-9.0850652744003|-9.0850652744003|-9.1861831401927|-9.2713146977008|-9.311460951123|-9.4138451981913|-9.4448281315047|-9.4470310241071||-9.6678159715324|-9.6678159715324|-9.7164626653095|-9.7399587162225|-9.7774639689308|8.7581324511947|8.7581324511947|8.7581324511947|8.7581324511947|8.7581324511947|8.7581324511947|8.7581324511947|8.7581324511947|8.7581324511947|8.7581324511947|8.7581324511947|8.7581324511947|8.7581324511947|8.7581324511947|8.7581324511947|8.7581324511947|8.7581324511947|8.7581324511947|8.7581324511947|8.7581324511947|8.6240361988745|8.5650401976596|8.5111554360931|8.4695625544765
07697|942813|/equities/nanjing-panda|SHANGHAICOMP||-10.237953501974|-10.237953501974|-10.237953501974|-10.691614952391|-11.332350349763|-11.38872178433|-11.923024849071|-12.849015534606|-12.849015534606|-12.849015534606|-12.849015534606|-12.849015534606|-12.849015534606|-13.461015768823|-13.461015768823|-13.461015768823|-13.461015768823|-13.461015768823|-13.461015768823|-13.461015768823|-13.461015768823|-13.461015768823|-13.461015768823|-13.461015768823|-13.461015768823|-13.461015768823|-13.461015768823|-13.461015768823||-13.461015768823|-13.461015768823|-13.461015768823|-13.461015768823|-13.461015768823|-13.747796972074|-13.747796972074|-14.087552714654|-14.424502505537|-14.867225476632|-15.270805911365|-15.467562017776|-15.83175831842|-15.83175831842|-15.83175831842|-16.201398489735|-16.713220249571|-17.262466840123|-18.223296090602|-18.650467373396|-18.650467373396|-18.650467373396|-18.650467373396|-18.771630792116|14.897845909518|14.897845909518|14.897845909518|14.897845909518|14.897845909518|14.350939933373|12.063134466073|12.063134466073|10.345149608079|9.120722236041|8.4835798892752|8.3107780538684|8.3107780538684|8.1936422545254|8.0001587557064|7.8618353363779|7.8618353363779|7.8618353363779|7.8618353363779|7.8618353363779|7.8618353363779|7.8618353363779|-8.5926537249768|-8.5926537249768|-8.5926537249768|-8.5946154566037|-8.7806837792117|-9.0335377316695|-9.1643495464207|-9.1643495464207|-9.1643495464207|-9.1643495464207|-9.1643495464207|-9.1643495464207|-9.1643495464207|-9.1643495464207|||||||-9.1643495464207|-9.1643495464207|-9.1643495464207|-9.1643495464207|-9.1643495464207|-9.1643495464207|-9.1643495464207|-9.1643495464207|-9.1643495464207|-9.1643495464207|-9.1643495464207|-9.1643495464207|-9.1643495464207|-9.1643495464207|-9.1643495464207|-9.1643495464207|-9.1643495464207|-9.1643495464207|-9.1643495464207|-9.1643495464207|-9.1643495464207|-9.1643495464207|-9.1643495464207|-9.1643495464207|-9.1643495464207|-9.373721800897|-9.4774685023598|-9.493298225753|-9.5897762302475|-9.6457356489675|-9.6457356489675|-9.6457356489675|-9.7658175403296|-9.8053533163798|-9.9703925546819|-10.074325130694|-10.272732628193|-10.272732628193|-10.272732628193|-10.272732628193|-10.272732628193|-10.272732628193|-10.272732628193|-10.272732628193|-10.272732628193|-10.272732628193|-10.272732628193|-10.272732628193|-10.272732628193|-10.356369218128|9.5139950448015|9.5139950448015|9.5139950448015|9.5139950448015|9.5139950448015|9.5139950448015|9.5139950448015|9.5139950448015|9.5139950448015|9.5139950448015|9.5139950448015|9.5139950448015|9.5139950448015|9.5139950448015|9.5139950448015|9.5139950448015|9.5139950448015|9.5139950448015|9.5139950448015|||9.5139950448015|9.5139950448015|9.5139950448015|9.354994157259|9.3318262852179|9.3318262852179|9.3318262852179|9.3318262852179|9.3318262852179|9.3318262852179|9.3318262852179|9.3318262852179|9.3318262852179|9.3318262852179|9.3318262852179|9.2386751396846|9.2386751396846|8.8779718857552|-9.7909705080142|-9.7909705080142|-9.7909705080142|-9.7909705080142|-9.7909705080142|-9.7909705080142|-9.7909705080142|-9.7909705080142|-9.7909705080142|-9.7909705080142|-9.9660781133561|-10.035086339093|-10.078429267778|-10.176033070765|-10.266638569614|-10.266638569614|-10.266638569614||||-10.266638569614|-10.444042475776|-10.612645358897|-10.612645358897|-10.730717044249|-10.906352684646|-11.035391301744|-11.046546638931|-11.056718443197|-11.094131414936|-11.253124946486|-11.253124946486|-11.255586169545|-11.255586169545|-11.300915735639|10.428244100818|10.428244100818||10.428244100818|10.428244100818|10.428244100818|10.428244100818|10.428244100818|10.428244100818|10.428244100818|10.428244100818|10.428244100818|10.428244100818|10.428244100818|10.428244100818|10.428244100818|10.428244100818|10.428244100818|10.428244100818|10.428244100818|10.428244100818|10.428244100818|10.428244100818|10.428244100818|10.428244100818|10.424251699164|10.424251699164|10.412759284035|10.412759284035|10.412759284035|10.338899899726|10.338899899726
07698|100824|/equities/nanjing-pharma|SHANGHAICOMP||-4.5191059849772|-4.5191059849772|-4.5191059849772|-4.5191059849772|-4.6640067389842|-4.6973694683058|-4.6973694683058|-4.6973694683058|-4.6973694683058|-4.6973694683058|-4.6973694683058|-4.6973694683058|-4.6973694683058|-4.7915215625744|-4.8850265567662|-4.8850265567662|-5.0072518261673|-5.0230577690074|-5.0600639695005|-5.0956266317187|-5.09847430757|-5.1127489890359|-5.1329568388537|-5.1329568388537|-5.1329568388537|-5.1329568388537|-5.1329568388537|-5.1329568388537||-5.1329568388537|-5.1329568388537|-5.1329568388537|-5.184951703027|-5.2216131866807|-5.3040145702753|-5.317794012537|-5.4067829326229|-5.4067829326229|4.9524906056873|4.9524906056873|4.9524906056873|4.9524906056873|4.9433677256381|4.9433677256381|4.9433677256381|4.9433677256381|4.9433677256381|4.9433677256381|4.9433677256381|4.9433677256381|4.9433677256381|4.9433677256381|4.9433677256381|4.9433677256381|4.9433677256381|4.8948528038435|4.876503360158|4.8666702507666|4.8479668562866|4.8150575665258|4.8150575665258|4.8150575665258|4.8031121065985|4.8031121065985|4.8031121065985|4.8031121065985|4.7888230414562|4.7888230414562|4.7888230414562|4.7725812694952|4.7634235246894|4.7549148780237|4.7049055609582|4.6265617248613|-5.0094826910439|-5.0094826910439|-5.0094826910439|-5.0094826910439|-5.0094826910439|-5.0672029624982|-5.1980032005358|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|||||||-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.2882214599266|-5.3530235349485|-5.3683596782496|-5.3844974525811|-5.3844974525811|-5.3844974525811|-5.3844974525811|-5.3844974525811|-5.3844974525811|-5.3844974525811|-5.3844974525811|-5.4133304763769|-5.483700294068|-5.5285558907749|-5.6261730159391|-5.8496368952447|5.2434767275287|5.2434767275287|5.2434767275287|-5.5656945958731|-5.5656945958731|-5.5656945958731|-5.5656945958731|-5.5656945958731|-5.5656945958731|-5.5656945958731|-5.5656945958731|-5.5656945958731|-5.5656945958731|-5.5656945958731|-5.5656945958731|-5.5656945958731|-5.5656945958731|-5.5656945958731|-5.5656945958731|-5.5656945958731|-5.5656945958731|-5.5656945958731|-5.5656945958731|-5.5656945958731|-5.5656945958731|-5.566327149669|-5.5786968149518|-5.5968852747121|-5.6098724988477|-5.6315251354129|-5.6365563063066|-5.6365563063066|-5.6365563063066|-5.6365563063066|-5.6365563063066|-5.6365563063066|-5.6365563063066|-5.6365563063066|-5.6365563063066|||-5.7245070833013|-5.7633409652495|-5.8709345298105|-5.8801660779441|-5.8801660779441|-5.912962463534|-5.9138471583924|-5.9477714069|-5.9477714069|-5.9477714069|-5.9477714069|-5.9477714069|-5.9477714069|-5.9477714069|-5.9477714069|-5.9477714069|-5.9477714069|-5.9477714069|-5.9477714069|-5.9477714069|-6.0403016151445|-6.1282532187669|-6.1282532187669|-6.1282532187669|-6.1830593184595|5.6412585025791|5.6412585025791|5.6412585025791|5.6412585025791|5.6412585025791|5.6412585025791|5.6412585025791|5.6412585025791|5.6412585025791|5.6412585025791||||5.4980652868487|5.2100721796064|5.035635811279|-5.3704524171544|-5.3704524171544|-5.3704524171544|-5.3704524171544|-5.3704524171544|-5.3704524171544|-5.3704524171544|-5.3704524171544|-5.3704524171544|-5.3704524171544|-5.3704524171544|-5.4193915142166|-5.4371017100135|-5.4523352651375||-5.4748909221288|-5.4748909221288|-5.4748909221288|-5.492101032005|-5.5584456727088|-5.5828957024402|-5.5828957024402|-5.6029040016944|-5.6029040016944|-5.6029040016944|-5.6029040016944|-5.6029040016944|-5.6029040016944|-5.6029040016944|-5.6029040016944|-5.6029040016944|5.271596696681|5.271596696681|5.271596696681|5.271596696681|5.271596696681|5.271596696681|5.2345522274643|-5.4863827322625|-5.4863827322625|-5.4863827322625|-5.4863827322625|-5.4863827322625|-5.4863827322625
07699|1081737|/equities/nanjing-securities-co|SHANGHAICOMP||7.1692698239463|6.888077788792|-7.7484224661363|-7.7484224661363|-7.8926912528688|-8.0221540963625|-8.0221540963625|-8.0221540963625|-8.0221540963625|-8.0221540963625|-8.0221540963625|-8.0221540963625|-8.0221540963625|-8.0221540963625|-8.0221540963625|-8.0221540963625|-8.0420889116955|-8.0420889116955|-8.0420889116955|-8.0420889116955|-8.0420889116955|-8.0420889116955|-8.1062098054568|-8.1357887352484|-8.2342098117954|-8.2607885600335|-8.2894212947675|-8.2894212947675||-8.2894212947675|-8.2894212947675|-8.2894212947675|-8.2894212947675|7.9120178549412|7.9120178549412|7.9120178549412|7.9120178549412|7.9120178549412|7.9120178549412|7.9120178549412|7.9120178549412|7.9120178549412|7.9120178549412|-8.2790547425263|-8.2790547425263|-8.2790547425263|-8.2790547425263|-8.2790547425263|-8.2790547425263|-8.2790547425263|-8.2790547425263|-8.2790547425263|-8.2790547425263|-8.2819508409084|-8.2819508409084|-8.2819508409084|-8.2819508409084|-8.2819508409084|-8.2819508409084|-8.2819508409084|-8.2819508409084|-8.2819508409084|-8.2819508409084|-8.2819508409084|-8.2819508409084|-8.2819508409084|-8.2819508409084|-8.2819508409084|-8.2819508409084|-8.2819508409084|-8.2819508409084|-8.2819508409084|-8.2819508409084|-8.2819508409084|-8.2819508409084|-8.2819508409084|-8.2819508409084|-8.2819508409084|-8.2819508409084|-8.2947842724515|-8.2947842724515|-8.2947842724515|-8.2947842724515|-8.2947842724515|-8.3414273402639|-8.3456509934467|-8.3456509934467|-8.3865440228596|-8.3865440228596|||||||-8.4594931976679|-8.4872150836922|-8.521905680336|-8.5240338691324|-8.5240338691324|-8.5240338691324|-8.5667039429976|-8.6118939227344|-8.6282153467869|-8.6535724909808|-8.6600804628825|-8.7095336187653|-8.7889259908787|-8.8049706821814|-8.8049706821814|-8.8566334385756|-8.8968149444663|-8.960905474778|-9.0437841618017|-9.0953156378485|-9.1715602244523|-9.1715602244523|-9.1715602244523|-9.1715602244523|-9.1715602244523|-9.2545109154545|-9.2972342042749|-9.3697048324816|-9.5002276255546|8.6308482274565|8.6308482274565|8.6308482274565|8.6308482274565|8.6308482274565|8.6308482274565|8.6308482274565|8.6308482274565|8.6308482274565|8.6308482274565|8.6308482274565|8.3598488819502|8.3598488819502|8.3598488819502|8.3598488819502|8.1298326929302|8.0729245267247|8.0729245267247|8.0729245267247|-8.359943077384|-8.359943077384|-8.359943077384|-8.359943077384|-8.359943077384|-8.359943077384|-8.359943077384|-8.359943077384|-8.359943077384|-8.359943077384|-8.359943077384|-8.359943077384|-8.359943077384|-8.359943077384|-8.359943077384|-8.359943077384|-8.359943077384|-8.359943077384|-8.359943077384|-8.359943077384|-8.359943077384|||-8.4888256627305|-8.5659172356111|-8.5919738806179|-8.5919738806179|-8.5919738806179|-8.5919738806179|-8.5919738806179|-8.6088591722306|-8.6381772522194|-8.6524186668642|-8.6943545405344|-8.7326156899085|-8.775099469947|-8.775099469947|-8.775099469947|-8.775099469947|-8.775099469947|-8.775099469947|-8.775099469947|-8.775099469947|-8.8445545321561|-8.8995972498309|-8.8995972498309|-8.8995972498309|-8.8995972498309|-8.8995972498309|-8.8995972498309|-8.8995972498309|-8.8995972498309|-8.8995972498309|-8.8995972498309|-8.8995972498309|-8.8995972498309|-8.8995972498309|-8.8995972498309||||-8.8995972498309|-8.8995972498309|-8.8995972498309|-8.9012188761379|-8.9063538808454|-9.114838045927|8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745||8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745|8.4800799472745
07700|1162075|/equities/nanjing-tanker-corp|SHANGHAICOMP||-3.1714075754106|-3.1714075754106|-3.1714075754106|-3.1714075754106|-3.2471196198927|2.9217492838326|2.9217492838326|2.9217492838326|2.9217492838326|2.9217492838326|2.9217492838326|2.9217492838326|2.9217492838326|2.9217492838326|2.9217492838326|2.9217492838326|2.9217492838326|2.9217492838326|2.9217492838326|2.8178016801732|2.8178016801732|2.8178016801732|2.8178016801732|2.8178016801732|2.7557428334545|2.7557428334545|2.6697141963454|2.631349082149||2.6180578156767|2.6180578156767|2.6180578156767|2.6080320464551|2.6080320464551|2.6080320464551|-2.7888532758885|-2.7888532758885|-2.7888532758885|-2.7888532758885|-2.7888532758885|-2.8270592160946|-2.8522880019883|-2.8615284115861|-2.8615284115861|-2.8805871176267|-2.8839856968483|-2.9160952022959|-2.9712168564719|-2.9761319663694|-2.9761319663694|-2.9829244245611|-2.9937446793245|-2.9937446793245|-2.9937446793245|-2.9937446793245|-3.0086053301147|-3.0417836031706|-3.0575722835426|-3.0575722835426|-3.0689692521497|-3.1088546938813|-3.1375366561104|-3.1375366561104|-3.1417074062746|-3.1485637932266|-3.1761819818776|-3.1963133126676|-3.1999291644583|-3.1999291644583|-3.1999291644583|-3.2180752573472|-3.2180752573472|-3.2180752573472|-3.2180752573472|-3.2180752573472|-3.2180752573472|-3.2180752573472|-3.2180752573472|-3.2400835021846|-3.3084261267839|-3.3882513277463|-3.4270055359706|-3.4270055359706|-3.4270055359706|-3.4270055359706|-3.4583394732856|-3.4987105094485|-3.5100328482401|-3.5100328482401|||||||-3.5100328482401|-3.5100328482401|-3.5100328482401|-3.5100328482401|-3.5100328482401|-3.5100328482401|-3.5100328482401|-3.5100328482401|-3.5100328482401|-3.5288968343942|-3.5288968343942|-3.5288968343942|-3.5288968343942|-3.5288968343942|-3.5288968343942|-3.5288968343942|-3.5288968343942|-3.5288968343942|-3.5288968343942|-3.5288968343942|-3.5288968343942|-3.5288968343942|-3.5288968343942|-3.5288968343942|-3.5288968343942|3.1612652679966|3.1612652679966|3.1612652679966|3.1612652679966|3.1612652679966|3.1612652679966|3.1612652679966|3.1612652679966|3.1612652679966|3.1612652679966|3.0265744524793|3.0265744524793|3.0265744524793|3.0265744524793|3.0265744524793|3.0265744524793|3.0265744524793|2.9945271763091|2.9228080150027|2.8911496224416|2.8911496224416|2.8911496224416|2.8868328799156|2.8732174166377|2.8732174166377|2.8732174166377|2.8732174166377|2.8732174166377|2.8732174166377|2.8732174166377|2.8324638879228|-3.0507611225777|-3.0507611225777|-3.0507611225777|-3.0507611225777|-3.0507611225777|-3.0507611225777|-3.0507611225777|-3.0507611225777|-3.0507611225777|-3.0507611225777|-3.0986235749648|-3.1240261144027|-3.1703989926457|||-3.1703989926457|-3.1703989926457|-3.1703989926457|-3.1703989926457|-3.1703989926457|-3.1703989926457|-3.1703989926457|-3.1703989926457|-3.1703989926457|-3.1703989926457|-3.1703989926457|-3.1703989926457|-3.1703989926457|-3.1703989926457|-3.1703989926457|-3.2132210801574|-3.2502456319037|-3.2874951375528|-3.2949946205929|-3.3005496043977|-3.3244995694488|-3.3827773974041|-3.3968854330327|-3.3968854330327|-3.4509839241533|-3.4599820844364|-3.5266467721409|-3.5268297759632|-3.5709219605768|-3.6176910567112|-3.658545618568|-3.7551860378087|-3.7551860378087|-3.7551860378087|-3.8190956166387||||-3.8683896745429|-3.8683896745429|-3.8932107648569|-3.89412299365|-3.9097099167418|-3.9097099167418|-3.9097099167418|-3.9097099167418|-3.9097099167418|-3.9097099167418|-3.9097099167418|-3.9097099167418|-3.9097099167418|-3.9097099167418|-3.9370110104458|-3.9370110104458|-3.9370110104458||-3.9370110104458|-4.0100123297259|-4.1277914456841|-4.1336571963094|-4.1885079842434|-4.2693925146244|-4.2693925146244|-4.3759917555012|-4.4227686654371|-4.4759857549973|-4.4759857549973|-4.4759857549973|-4.5010953098213|-4.5794702922487|-4.5794702922487|-4.5794702922487|-4.5794702922487|-4.5794702922487|-4.5794702922487|-4.5794702922487|-4.5920972595009|-4.5920972595009|-4.5920972595009|-4.5920972595009|-4.5920972595009|-4.5920972595009|-4.6484415276617|4.1684471424643|4.1684471424643
07701|100458|/equities/nanjing-textil|SHANGHAICOMP||-8.3104077732269|-8.5771198444569|-9.0662442239351|-10.044715937887|-10.591351254024|-10.630945505078|-11.183272429501|-11.734747432112|-12.045377683027|-12.045377683027|-12.045377683027|-12.045377683027|-12.107086286924|-12.459540431126|-12.927822502039|-13.484246686192|-13.578410145008|-13.578410145008|-13.578410145008|-13.578410145008|-13.578410145008|-13.578410145008|-13.578410145008|-13.578410145008|-13.801566384858|-13.967296148479|-14.509312538719|-14.509312538719||-14.509312538719|-14.509312538719|-14.509312538719|-14.509312538719|-14.509312538719|-15.558681175019|-16.363534526589|13.564624224427|13.564624224427|13.564624224427|13.564624224427|13.564624224427|13.564624224427|13.157205319457|13.157205319457|13.157205319457|13.157205319457|13.157205319457|12.322450664366|11.089389512633|9.9493210025345|8.8414685668454|7.6999647288306|6.8566273482623|6.7566389664679|6.7566389664679|6.7068211353122|6.684408848705|6.684408848705|6.5948257186556|6.5948257186556|6.4964729656273|6.4621922031038|6.4085472176464|6.3017188785244|6.2492230314843|6.2492230314843|6.2492230314843|6.2301022251853|6.2301022251853|6.2301022251853|6.2301022251853|6.1423358343717|5.9892618813643|-6.408715855176|-6.408715855176|-6.408715855176|-6.408715855176|-6.408715855176|-6.408715855176|-6.4413508431721|-6.4926120988316|-6.5274120865128|-6.5274120865128|-6.5274120865128|-6.5274120865128|-6.63656905601|-6.711743417819|-6.7413814768081|-6.7997776126201|||||||-6.7997776126201|-6.7997776126201|-6.7997776126201|-6.8423801085752|-6.8423801085752|-6.8811210621507|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2982474496214|6.2524969500798|-6.8770648343883|-6.8770648343883|-6.8770648343883|-6.8770648343883|-6.8770648343883|-6.8770648343883|-6.8770648343883|-6.8770648343883|-6.8770648343883|-6.8770648343883|-6.8770648343883|-6.8770648343883|-6.8770648343883|-6.8770648343883|-6.8770648343883|-6.8770648343883|-6.8770648343883|-6.8770648343883|-6.8770648343883|-6.8770648343883|-6.8770648343883|-6.8770648343883|-6.8942778119729|-6.8942778119729|-6.9169752608059|||-7.1294169702263|6.0083724253494|6.0083724253494|6.0083724253494|6.0083724253494|6.0083724253494|6.0083724253494|6.0083724253494|6.0083724253494|6.0083724253494|6.0083724253494|6.0083724253494|5.6426361659189|5.5423733237739|5.50603071201|5.50603071201|5.50603071201|5.50603071201|5.50603071201|5.50603071201|5.50603071201|5.50603071201|5.50603071201|5.50603071201|5.4733673836142|5.4120747541222|5.3934874945258|5.3934874945258|5.3710970010332|5.2423300308179|5.2120336208289|5.2113995122254|5.2113995122254|5.1309997557865|-5.792528334425||||-5.792528334425|-5.792528334425|-5.792528334425|-5.792528334425|-5.792528334425|-5.8616979819383|-5.9879979007603|-6.0338476066534|-6.0338476066534|-6.0338476066534|-6.0338476066534|-6.0338476066534|-6.0338476066534|-6.0648306613437|-6.1792561483904|5.6628920296027|5.6628920296027||5.6628920296027|5.6628920296027|5.6628920296027|5.6628920296027|5.6628920296027|5.6628920296027|5.6628920296027|5.6628920296027|5.6628920296027|5.6628920296027|5.6628920296027|5.6628920296027|5.6628920296027|5.6628920296027|5.6628920296027|5.6628920296027|5.6628920296027|5.6628920296027|5.6628920296027|5.6628920296027|5.6628920296027|5.6628920296027|5.6628920296027|5.6628920296027|5.6365464240526|5.5839404828256|5.5829513199174|5.5829513199174|5.498716318393
07702|1121156|/equities/nanjing-well-pharmaceutical-co|SHANGHAICOMP||-22.939151968465|-22.939151968465|-23.30136028865|-23.30136028865|-24.157066415184|-24.458963154017|-25.129340874079|-25.129340874079|-25.129340874079|-25.129340874079|-25.129340874079|-25.129340874079|-25.129340874079|-26.043712230659|-26.513533045893|-26.513533045893|-27.289608386864|-27.289608386864|-27.418768627311|-27.418768627311|-27.418768627311|-27.418768627311|-27.53863126135|-27.698134372384|-27.698134372384|-27.698134372384|-27.698134372384|-27.698134372384||-27.698134372384|-27.698134372384|-27.698134372384|-27.698134372384|25.935465038296|25.935465038296|25.935465038296|25.935465038296|25.935465038296|25.935465038296|25.935465038296|25.935465038296|25.935465038296|25.935465038296|25.935465038296|25.935465038296|25.935465038296|25.935465038296|25.935465038296|25.935465038296|25.935465038296|25.809216708897|25.809216708897|25.753603427333|25.753603427333|25.753603427333|25.590115724584|25.544833425854|25.544833425854|25.517037237324|25.141105401066|25.141105401066|25.141105401066|25.141105401066|25.009561471969|24.870624150204|24.781325444968|24.781325444968|24.689250744483|24.554107881646|24.554107881646|24.554107881646|24.554107881646|24.53067443223|23.997143865361|-26.60015552281|-26.60015552281|-26.60015552281|-26.60015552281|-26.60015552281|-26.60015552281|-26.60015552281|-26.972223674999|-26.972223674999|-26.972223674999|-26.972223674999|-26.972223674999|-26.972223674999|-26.972223674999|-26.972223674999|||||||-26.972223674999|-26.972223674999|-26.972223674999|-26.972223674999|-26.972223674999|-27.079582058787|-27.079582058787|-27.079582058787|-27.079582058787|-27.079582058787|-27.120645456181|-27.256837652341|-27.256837652341|-27.256837652341|-27.256837652341|-27.53204228946|-27.828936127252|-28.207073663132|-28.207073663132|-28.207073663132|-28.207073663132|-28.207073663132|-28.207073663132|-28.207073663132|-28.207073663132|-28.207073663132|-28.652859341719|-28.806493214151|-28.806493214151|-29.566103117753|26.448236760572|26.448236760572|26.448236760572|26.448236760572|26.448236760572|26.448236760572|26.448236760572|26.448236760572|26.448236760572|26.448236760572|26.348039531129|26.032823350051|25.713136648712|25.349040110439|25.261063126829|25.261063126829|25.261063126829|25.096816268538|25.096816268538|25.096816268538|25.096816268538|25.096816268538|25.096816268538|25.096816268538|25.096816268538|25.096816268538|25.096816268538|25.096816268538|25.096816268538|25.096816268538|24.8275728391|24.693969956856|24.636284827381|24.636284827381|24.636284827381|24.636284827381|24.636284827381|24.636284827381|24.636284827381|||24.636284827381|24.636284827381|24.636284827381|24.636284827381|24.636284827381|24.636284827381|24.636284827381|24.636284827381|24.636284827381|24.636284827381|24.636284827381|24.636284827381|24.636284827381|24.636284827381|24.636284827381|24.636284827381|24.636284827381|24.636284827381|24.610873009529|24.481524760818|24.443279172952|24.443279172952|24.443279172952|24.351192355112|24.351192355112|24.351192355112|24.351192355112|24.103201106688|24.103201106688|23.947445343491|23.402418729209|23.402418729209|23.402418729209|-25.539720543992|-25.539720543992||||-25.539720543992|-25.539720543992|-25.539720543992|-25.539720543992|-25.539720543992|-25.539720543992|-25.539720543992|-25.766912681937|-26.228236656586|-26.34764796094|-26.34764796094|-26.34764796094|-26.34764796094|-26.34764796094|-26.34764796094|-26.34764796094|-26.34764796094||-26.34764796094|-26.34764796094|-26.34764796094|-26.34764796094|-26.34764796094|-26.34764796094|-26.34764796094|-26.34764796094|-26.34764796094|-26.34764796094|-26.34764796094|-26.34764796094|-26.34764796094|-26.34764796094|-26.34764796094|-26.34764796094|24.301918473707|24.301918473707|24.301918473707|24.301918473707|24.301918473707|24.301918473707|24.301918473707|24.301918473707|24.301918473707|24.301918473707|24.301918473707|24.301918473707|24.301918473707
07703|942808|/equities/nanjing-dept|SHANGHAICOMP||-6.364074765778|-6.364074765778|-6.364074765778|-6.364074765778|-6.6378610521957|-6.7426233192732|-6.9262480625896|-6.9471569768871|-6.9471569768871|-6.9471569768871|-6.9471569768871|-6.9471569768871|-6.9471569768871|-7.1685075751372|-7.4122305701648|-7.4435896156535|-7.7200997403712|-7.7728391316019|-7.7728391316019|-7.8687101101966|-7.8819004138412|-7.8952473779889|-7.8952473779889|-7.9669417165355|-8.0482682676929|-8.1352981430312|-8.1376073949729|-8.1376073949729||-8.1376073949729|-8.1376073949729|-8.1376073949729|-8.1862303011058|7.5421031794393|7.5421031794393|7.5421031794393|7.5421031794393|7.5421031794393|7.5421031794393|7.5421031794393|7.5421031794393|7.5421031794393|7.5421031794393|7.5421031794393|7.5421031794393|7.5421031794393|7.5421031794393|7.5421031794393|7.5421031794393|7.5421031794393|7.4627053623556|7.4627053623556|7.4627053623556|7.4627053623556|7.4627053623556|7.4146362711322|7.4146362711322|7.3697298366025|7.3697298366025|7.3697298366025|7.3697298366025|7.3697298366025|7.3697298366025|7.3697298366025|7.3697298366025|7.3697298366025|7.3697298366025|7.3697298366025|7.320140426234|7.320140426234|7.320140426234|7.320140426234|7.320140426234|7.320140426234|-7.8289587410808|-7.8289587410808|-7.8289587410808|-7.8289587410808|-7.8310653536982|-7.9411834974495|-8.0474260139694|-8.2065844324155|-8.2495385570574|-8.2757251034564|-8.2757251034564|-8.2757251034564|-8.2757251034564|-8.2757251034564|-8.2757251034564|||||||-8.2757251034564|-8.2757251034564|-8.2757251034564|-8.2757251034564|-8.2757251034564|-8.2757251034564|-8.2757251034564|-8.2757251034564|-8.2757251034564|-8.2757251034564|-8.2757251034564|-8.2757251034564|-8.2757251034564|-8.2757251034564|-8.2757251034564|-8.3702499348131|-8.3827054586443|-8.3827054586443|-8.3827054586443|-8.3827054586443|-8.3827054586443|-8.3827054586443|-8.3827054586443|-8.3827054586443|-8.3827054586443|-8.3930063078174|-8.4583404405657|-8.5359334265461|-8.6399258281644|-8.7254735259939|-8.7455264494076|-8.7531638821967|-8.7531638821967|-8.7531638821967|-8.8790708869704|8.3258206018796|8.3258206018796|8.3258206018796|8.3258206018796|8.3258206018796|8.3258206018796|8.3258206018796|8.3258206018796|8.1020232978783|7.8689145317036|7.8515717442784|7.8034136489534|7.739505897319|-8.1152730409505|-8.1152730409505|-8.1152730409505|-8.1152730409505|-8.1152730409505|-8.1152730409505|-8.1611955324696|-8.1611955324696|-8.1611955324696|-8.1611955324696|-8.1611955324696|-8.1611955324696|-8.1611955324696|-8.1611955324696|-8.1611955324696|-8.1611955324696|-8.1611955324696|-8.1611955324696|-8.1611955324696|-8.1611955324696|-8.1611955324696|||-8.3285506742846|-8.397277216479|-8.397277216479|-8.397277216479|-8.397277216479|-8.397277216479|-8.397277216479|-8.397277216479|-8.397277216479|-8.397277216479|-8.397277216479|-8.397277216479|-8.397277216479|-8.397277216479|-8.397277216479|-8.397277216479|-8.397277216479|-8.397277216479|-8.397277216479|-8.4114196083775|-8.4754659094006|-8.4765387799698|-8.4765387799698|-8.4765387799698|-8.4765387799698|-8.4765387799698|-8.4765387799698|-8.4765387799698|-8.4765387799698|-8.4765387799698|-8.4765387799698|-8.4765387799698|-8.4765387799698|-8.4765387799698|-8.4765387799698||||-8.4765387799698|-8.4765387799698|-8.4765387799698|-8.4765387799698|-8.6211543377194|-8.7940604218679|-8.8617338614151|-9.2063708787147|-9.2742083457394|-9.2742083457394|-9.2742083457394|-9.2742083457394|-9.2742083457394|-9.2742083457394|-9.2991471569784|-9.2991471569784|-9.2991471569784||-9.3929415589182|-9.4774311266929|-9.4774311266929|-9.4774311266929|-9.5052457375807|-9.5052457375807|-9.5052457375807|-9.5052457375807|-9.5052457375807|-9.5052457375807|-9.5052457375807|-9.5108279700061|-9.6031429497158|-9.616825497565|-9.6289199051265|-9.6289199051265|9.062620835692|9.062620835692|9.062620835692|9.062620835692|9.062620835692|9.062620835692|9.062620835692|8.9651346793774|8.9412605620096|8.8692863939083|8.8692863939083|8.8692863939083|8.8692863939083
07704|100823|/equities/nanning-dep|SHANGHAICOMP||-3.8817425251088|-3.9724916617165|-4.1477685946105|-4.4797428071364|-4.7275836894376|-4.7275836894376|-4.9617597471191|-5.0875567332735|-5.0875567332735|-5.0875567332735|-5.0875567332735|-5.0875567332735|-5.0875567332735|-5.2945072800837|-5.4427861009397|-5.4986512433995|-5.6735616400075|-5.6735616400075|-5.6735616400075|-5.6735616400075|-5.6735616400075|-5.6735616400075|-5.6735616400075|-5.6735616400075|-5.7045126970423|-5.8261254690105|-5.8975804997087|-5.8975804997087||-5.8975804997087|-5.8975804997087|-5.8975804997087|-5.8975804997087|-5.9462003920477|-6.1968894241034|-6.3176547418898|-6.3890608296202|-6.7545122289444|-7.5455706855133|6.6344296196625|6.067143782369|5.4268262743858|4.8309181398714|4.2904021411585|4.2904021411585|4.2904021411585|4.2904021411585|4.2715578509091|4.2703800938157|4.2703800938157|4.1453222498133|4.1453222498133|4.1453222498133|4.1453222498133|4.1453222498133|4.0970247834738|4.0800275107022|4.0439193270599|4.0026880659434|3.9968755154447|3.9674902148475|3.9674902148475|3.9674902148475|3.9567494158679|3.9567494158679|3.9567494158679|3.9567494158679|3.9567494158679|3.9567494158679|3.9567494158679|3.9567494158679|3.9567494158679|-4.1574131721009|-4.1574131721009|-4.1574131721009|-4.1574131721009|-4.1574131721009|-4.1574131721009|-4.1574131721009|-4.1949034392557|-4.2182260950099|-4.2446956590029|-4.2935667872913|-4.2935667872913|-4.2935667872913|-4.2935667872913|-4.2935667872913|-4.2935667872913|-4.2935667872913|||||||-4.2935667872913|-4.2935667872913|-4.2935667872913|-4.2935667872913|-4.2935667872913|-4.2935667872913|-4.2935667872913|-4.2935667872913|-4.2935667872913|-4.2935667872913|-4.2935667872913|-4.3278518915714|-4.3292797009748|-4.3369774730781|-4.3877529735675|-4.4083715178099|-4.4083715178099|-4.4083715178099|-4.4083715178099|-4.4083715178099|-4.4083715178099|-4.5093018718922|-4.5381129525727|-4.5518216492962|-4.5518216492962|4.0844367573182|4.0844367573182|4.0844367573182|4.0844367573182|4.0844367573182|4.0844367573182|4.0844367573182|4.0844367573182|4.0844367573182|4.0844367573182|4.0844367573182|4.0844367573182|4.0844367573182|4.0844367573182|4.0844367573182|4.0844367573182|4.0844367573182|3.9999216335693|3.9999216335693|3.8988020439589|3.8942244604389|3.8935826967336|3.8704562698178|3.8704562698178|3.8704562698178|3.8660624859921|3.7461806533725|3.6690894892912|3.6222709421146|3.6222709421146|3.6186343700608|3.6045937439821|3.5958564498569|-3.7919056162043|-3.7919056162043|-3.7919056162043|-3.7919056162043|-3.7919056162043|-3.7919056162043|-3.7919056162043|-3.7919056162043|-3.7919056162043|-3.7919056162043|-3.7919056162043|||-3.8576727823862|-3.9079697746312|-3.9334059131073|-3.9334059131073|-3.9334059131073|-3.9334059131073|-3.9334059131073|-3.9334059131073|-3.9334059131073|-3.9334059131073|-3.9334059131073|-3.9334059131073|-3.9334059131073|-3.9334059131073|-3.9334059131073|-3.9334059131073|-3.9334059131073|-3.9680937278329|3.7885159902083|3.7885159902083|3.7885159902083|3.7885159902083|3.7885159902083|3.7885159902083|3.7885159902083|3.7885159902083|3.7885159902083|3.7885159902083|3.7885159902083|3.7583511065892|3.7276556623635|3.7276556623635|3.7190618264076|3.7111797848671|-3.9417892337456||||-3.9417892337456|-3.9417892337456|-3.9417892337456|-3.9417892337456|-3.9680991438379|-3.9917768270163|-4.0130853686497|-4.0169883426754|-4.0169883426754|-4.0169883426754|-4.0169883426754|-4.0169883426754|-4.0169883426754|-4.0169883426754|-4.0527649385762|-4.0841831744856|-4.1018701196982||-4.1272533160238|-4.1272533160238|-4.1272533160238|-4.1272533160238|-4.1272533160238|-4.1272533160238|-4.1272533160238|-4.1272533160238|-4.1272533160238|-4.1272533160238|-4.1272533160238|-4.1272533160238|-4.161948109312|-4.1854978939373|-4.1941331561798|-4.1941331561798|-4.2234139835244|-4.2234139835244|-4.2234139835244|-4.2234139835244|-4.2234139835244|-4.2234139835244|-4.2234139835244|-4.2234139835244|-4.2234139835244|-4.2234139835244|-4.2265709677676|-4.2473011060268|-4.2720381796251
07705|953928|/equities/nantong-acetic-acid-chemical-co-ltd|SHANGHAICOMP||-10.794588399461|-10.794588399461|-10.794588399461|-11.543987513174|-12.361652321937|-12.508502849078|-13.106114581929|-13.593985463053|-13.593985463053|-13.593985463053|-13.593985463053|-13.593985463053|-13.593985463053|-14.196650506026|-14.486235460831|-14.486235460831|-14.565608001851|-14.565608001851|-14.565608001851|-14.565608001851|-14.565608001851|-14.565608001851|-14.565608001851|-14.565608001851|-14.565608001851|-14.565608001851|-14.565608001851|-14.565608001851||-14.565608001851|-14.565608001851|-14.565608001851|-14.752342145866|-14.792046883841|-14.836662343426|-14.836662343426|-14.853780167686|-14.853780167686|-14.925311823009|-15.069235293201|-15.190261328807|-15.223067986293|-15.302298319917|-15.371997847139|-15.58444236603|-15.634380063377|-15.657136685023|-15.657136685023|-15.657136685023|-15.657136685023|-15.657136685023|-15.657136685023|-15.657136685023|-15.657136685023|-15.657136685023|-15.657136685023|-15.657136685023|-15.657136685023|-15.657136685023|-15.657136685023|-15.657136685023|-15.657136685023|-15.657136685023|-15.657136685023|-15.657136685023|-15.657136685023|-15.657136685023|-15.657136685023|-15.657136685023|-15.657136685023|-15.657136685023|-15.657136685023|-15.657136685023|-15.917374194076|-15.965647312362|-15.965647312362|-16.045552178615|-16.045552178615|-16.106724708603|-16.298582731934|-16.446769015843|-16.446769015843|-16.680298347003|-16.781798407802|-16.781798407802|-16.781798407802|-16.781798407802|-16.989776820352|-17.05919596267|||||||-17.126044727552|-17.126044727552|-17.132467917991|-17.132467917991|-17.132467917991|-17.132467917991|-17.132467917991|-17.132467917991|-17.132467917991|-17.132467917991|-17.132467917991|-17.132467917991|-17.132467917991|-17.132467917991|-17.132467917991|-17.132467917991|-17.132467917991|-17.132467917991|-17.132467917991|-17.132467917991|-17.132467917991|-17.132467917991|-17.132467917991|-17.132467917991|-17.132467917991|-17.136630831375|-17.261810737864|-17.33812380501|-17.447914554768|-17.73379416167|-17.745881342217|-17.84124237068|-17.84124237068|-17.84124237068|-17.86418939529|-17.86418939529|-18.128543492799|16.879548287803|16.879548287803|16.879548287803|16.879548287803|16.879548287803|16.879548287803|16.879548287803|16.879548287803|16.879548287803|16.879548287803|16.879548287803|16.879548287803|16.879548287803|16.879548287803|16.879548287803|16.879548287803|16.879548287803|16.879548287803|16.879548287803|16.879548287803|16.661719667044|16.620810484718|16.620810484718|16.620810484718|16.620810484718|16.620810484718|16.620810484718|16.620810484718|-17.585714009347|-17.585714009347|-17.585714009347|-17.585714009347|||-17.880793521739|-17.932442943198|-17.932442943198|-17.932442943198|-17.932442943198|-17.932442943198|-18.033270085235|-18.079190267876|-18.284359653061|-18.284359653061|-18.284359653061|-18.284359653061|-18.284359653061|-18.284359653061|-18.284359653061|-18.302622167342|-18.400135614334|-18.477372171546|-18.570413591757|-18.594526985929|-18.594526985929|-18.594526985929|-18.594526985929|-18.594526985929|-18.594526985929|-18.638919119091|-18.730643779402|-18.730643779402|-18.730643779402|-18.730643779402|-18.730643779402|-18.730643779402|-18.730643779402|-18.730643779402|-18.730643779402||||-18.730643779402|-18.8605613599|-18.8605613599|-18.8605613599|-19.253401108337|-19.672113016527|-19.926792333833|-20.025981961144|-20.025981961144|-20.025981961144|-20.025981961144|-20.025981961144|-20.025981961144|-20.025981961144|-20.025981961144|-20.025981961144|-20.025981961144||-20.271647199937|-20.366403147119|-20.366403147119|-20.366403147119|-20.521002394775|-20.553891507364|-20.587657124441|-20.84573062994|-20.935413494597|-20.935413494597|-20.935413494597|-20.935413494597|-20.935413494597|-21.041569858668|-21.146188265613|-21.162432147983|-21.382701928884|-21.59800291886|-21.725065429883|-21.725065429883|-22.089517602078|-22.212797704397|-22.467552360625|-22.621725171508|-22.649138655598|-22.821068411821|-22.821068411821|-22.821068411821|-22.821068411821
07706|1162094|/equities/nantong-haixing-electronics|SHANGHAICOMP||-11.580571380421|-11.580571380421|-11.580571380421|-11.639524105704|-12.21891559883|-12.347684111022|-12.832426563262|-13.35047442754|-13.493734979582|-13.493734979582|-13.493734979582|-13.493734979582|-13.521372530142|-14.357080324137|-14.759533996542|-14.762815390649|-15.131840118034|-15.131840118034|-15.131840118034|-15.131840118034|-15.131840118034|-15.131840118034|-15.131840118034|-15.131840118034|-15.131840118034|-15.131840118034|-15.131840118034|-15.131840118034||-15.131840118034|-15.131840118034|-15.131840118034|-15.242044219555|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|14.241334366398|13.878705050765|13.85800496982|13.807228055779|13.690809213655|13.515899194101|13.46864048446|13.46864048446|13.431267700867|13.405852964935|13.338169710965|13.147949222471|13.147949222471|13.147949222471|13.054387573562|12.827653518608|-14.02928848197|-14.02928848197|-14.02928848197|-14.02928848197|-14.02928848197|-14.296431805579|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|||||||13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.265210896874|13.195790271124|13.079211689985|12.963012406072|-14.131731078978|-14.131731078978|-14.131731078978|-14.131731078978|-14.131731078978|-14.131731078978|-14.272479319965|-14.30664351295|-14.320715139427|-14.364549312974|-14.364549312974|-14.364549312974|-14.364549312974|-14.577277088591|-14.687529776304|-14.836699774761|-14.972444166628|-15.174382066161|-15.255980226101|-15.270191331122|-15.270191331122|-15.270191331122|-15.270191331122|-15.270191331122|-15.270191331122|-15.270191331122|-15.270191331122|-15.270191331122|-15.270191331122|-15.270191331122|-15.345212454502|-15.446903276117|-15.517163894392|-15.517163894392|-15.566293661039|14.662237395253|14.662237395253|14.662237395253|14.662237395253|14.662237395253|14.662237395253|14.662237395253|14.662237395253|14.662237395253|14.514152727089|-15.394724765799|-15.394724765799|-15.394724765799|-15.394724765799|-15.394724765799|||-15.394724765799|-15.394724765799|-15.394724765799|-15.394724765799|-15.394724765799|-15.394724765799|-15.394724765799|-15.394724765799|-15.394724765799|-15.394724765799|-15.394724765799|-15.394724765799|-15.394724765799|-15.394724765799|-15.394724765799|-15.394724765799|-15.394724765799|-15.394724765799|-15.394724765799|-15.394724765799|-15.394724765799|-15.394724765799|-15.394724765799|-15.394724765799|-15.394724765799|-15.394724765799|-15.394724765799|-15.394724765799|-15.394724765799|-15.394724765799|-15.394724765799|-15.394724765799|-15.394724765799|-15.547471593245|-15.654610432837||||-15.654610432837|-15.654610432837|-15.654610432837|-15.698456646837|-15.750507065363|-16.477785530695|-17.536984592685|-17.637760327932|-17.741008306723|-17.741008306723|-17.741008306723|-17.961120103444|-18.047355729833|-18.068728215711|-18.330254191841|-18.542906101208|-18.542906101208||-18.608229751566|-18.621104579302|-18.621104579302|-18.621104579302|-18.621104579302|-18.621104579302|-18.621104579302|-18.621104579302|-18.621104579302|-18.621104579302|-18.621104579302|-18.621104579302|-18.705115694836|-18.801240915541|-18.837087023999|-18.837087023999|-18.922317783861|-19.09702056517|-19.234966205005|-19.234966205005|-19.234966205005|17.607620454378|17.607620454378|17.607620454378|17.607620454378|17.607620454378|17.607620454378|17.607620454378|17.607620454378
07707|100584|/equities/jiangshan-chem|SHANGHAICOMP||-13.932359277828|-13.932359277828|-13.932359277828|-13.932359277828|-14.667621572397|-15.056245971148|-15.579162200761|-15.924113276256|-15.924113276256|-15.924113276256|-15.924113276256|-15.924113276256|-15.924113276256|-16.318458507075|-16.54834426187|-16.54834426187|-16.944826743586|-17.176474568561|-17.537749181539|-17.584731433973|-17.584731433973|-17.584731433973|-17.584731433973|-17.584731433973|-17.584731433973|-17.584731433973|-17.584731433973|-17.584731433973||-17.584731433973|-17.584731433973|-17.584731433973|-17.584731433973|-17.584731433973|-17.584731433973|-17.584731433973|-17.621027061214|-17.621027061214|-17.87225275224|-18.259169580601|-18.341299695066|-18.417544661959|-18.417544661959|-18.417544661959|-18.47116079485|-18.632402209833|-18.854891331544|-18.872656221246|-19.051284864054|-19.190871744803|-19.420411672252|-19.577546072175|-19.577546072175|-19.615340059234|-19.615340059234|-19.615340059234|-19.615340059234|-19.615340059234|-19.615340059234|-19.615340059234|-19.615340059234|-19.615340059234|-19.615340059234|-19.615340059234|-19.615340059234|-19.615340059234|-19.615340059234|-19.615340059234|-19.615340059234|-19.615340059234|-19.615340059234|-19.615340059234|-19.615340059234|-19.615340059234|-19.615340059234|-19.615340059234|-19.615340059234|-19.615340059234|-19.847600108201|-20.234555383319|-20.342838653584|-20.651221068136|-20.651221068136|-21.064134897382|-21.574594512683|-21.849549734042|-21.91616615923|-22.0568508006|-22.178802307509|||||||-22.178802307509|-22.178802307509|-22.178802307509|-22.525867413177|-22.525867413177|-22.553185832384|-22.614560502242|-22.614560502242|-22.614560502242|-22.614560502242|-22.641177594077|-22.809540462361|-22.809540462361|-23.012823210675|-23.135915132053|-23.501571915422|-23.63030760742|-23.63030760742|-23.63030760742|-23.63030760742|-23.63030760742|-23.63030760742|-23.63030760742|-23.63030760742|-23.63030760742|-23.63030760742|-23.63030760742|-23.891452396984|-24.334945772616|-24.722162457007|-25.188514731215|23.350177135511|23.350177135511|23.350177135511|23.350177135511|23.350177135511|23.350177135511|23.350177135511|23.350177135511|23.350177135511|23.350177135511|23.350177135511|23.350177135511|23.350177135511|23.350177135511|23.350177135511|23.350177135511|23.350177135511|23.350177135511|23.350177135511|23.350177135511|23.350177135511|23.350177135511|23.207974052478|22.396634937865|22.396634937865|21.862749626419|21.862749626419|21.862749626419|-25.065832797135|-25.065832797135|-25.065832797135|-25.065832797135|-25.065832797135|-25.065832797135|-25.065832797135|-25.065832797135|-25.065832797135|-25.065832797135|||-25.065832797135|-25.065832797135|-25.065832797135|-25.065832797135|-25.065832797135|-25.065832797135|-25.454259651066|-25.856399925949|-26.204888141157|-32.992880537685|-32.992880537685|-32.992880537685|-32.992880537685|-32.992880537685|-32.992880537685|-33.310978256526|-33.648864042828|-34.268738706983|-34.786931947511|-35.479367948949|-35.726955592077|-35.726955592077|-35.726955592077|-35.726955592077|-35.888840767456|-36.219821608411|-36.290164348488|-36.290164348488|-36.290164348488|-36.290164348488|-36.290164348488|-36.7879585392|-37.22939916526|-37.668222278077|-37.678618788709||||-37.678618788709|-37.678618788709|-37.678618788709|-37.678618788709|-38.246796051649|-38.617336682592|-38.617336682592|-38.617336682592|-38.617336682592|-38.888902283873|-38.888902283873|-38.888902283873|-39.596559313896|-39.869509992735|-40.798343351303|-40.869743391832|-40.869743391832||-41.453605489555|-42.348449738625|-42.936358125861|-42.936358125861|-43.426509706903|-43.879701782068|-43.879701782068|-43.980214096291|-43.980214096291|-43.980214096291|-43.980214096291|-43.980214096291|-43.980214096291|-44.531348945016|-45.263722686099|-45.900245326677|-46.150304186392|-46.150304186392|-46.884782327599|-47.545870371866|-47.695640412142|-47.695640412142|-48.232376565724|-49.259863842625|45.700840793073|45.700840793073|45.700840793073|45.700840793073|45.700840793073
07708|994561|/equities/nantong-square-cold-chain-equipment|SHANGHAICOMP||-10.009014830625|-10.009014830625|-10.009014830625|-10.146126996186|-10.695140956405|-10.97404593733|-11.241380116355|-11.241380116355|-11.241380116355|-11.241380116355|-11.241380116355|-11.241380116355|-11.241380116355|-11.709866520444|-12.012630035126|-12.080848082976|-12.080848082976|-12.080848082976|-12.080848082976|-12.080848082976|-12.080848082976|-12.080848082976|-12.080848082976|-12.080848082976|-12.080848082976|-12.080848082976|-12.080848082976|-12.080848082976||-12.080848082976|-12.080848082976|-12.080848082976|-12.12038708735|-12.223207855759|-12.294222376096|-12.294222376096|-12.294222376096|-12.294222376096|-12.294222376096|-12.298742896666|-12.298742896666|-12.298742896666|-12.298742896666|-12.298742896666|-12.443047504016|11.699138577486|11.699138577486|11.699138577486|11.699138577486|11.699138577486|11.699138577486|11.699138577486|11.699138577486|11.699138577486|11.699138577486|11.699138577486|11.699138577486|11.699138577486|11.601820768808|11.565446318551|11.565446318551|11.565446318551|11.427162900417|11.354069355295|11.289715582409|11.289715582409|11.285239862378|11.233599317268|11.143443836322|-12.041186861029|-12.041186861029|-12.041186861029|-12.041186861029|-12.041186861029|-12.041186861029|-12.041186861029|-12.041186861029|-12.041186861029|-12.041186861029|-12.289096200721|-12.302884247851|-12.592649675025|-12.78572185902|-12.924690812475|-13.049101027787|-13.172889825305|-13.189877479827|-13.312558368403|-13.312558368403|||||||-13.312558368403|-13.312558368403|-13.312558368403|-13.312558368403|-13.312558368403|-13.312558368403|-13.320119033623|-13.320119033623|-13.320119033623|-13.320119033623|-13.320119033623|-13.320119033623|-13.320119033623|-13.320119033623|-13.320119033623|-13.320119033623|-13.320119033623|-13.320119033623|-13.320119033623|-13.320119033623|-13.320119033623|-13.320119033623|-13.320119033623|-13.320119033623|-13.320119033623|-13.468465472116|-13.516072698052|-13.588414028415|-13.683793044894|-13.889065714051|-13.889065714051|-14.490072589638|-14.976756479419|-14.976756479419|-15.04932947178|-15.04932947178|-15.134255356472|-15.200838825086|-15.317043221636|-15.495604052194|-15.594325965874|-15.594325965874|-15.730361879128|-15.866064239748|-15.866064239748|-15.961738137412|14.900660607993|14.900660607993|14.900660607993|14.900660607993|14.900660607993|14.900660607993|14.900660607993|14.900660607993|14.900660607993|14.900660607993|14.900660607993|14.900660607993|14.900660607993|14.900660607993|14.900660607993|14.900660607993|14.900660607993|14.793512288927|14.776124574739|14.546804748198|14.255477040697|14.255477040697|14.255477040697|||14.255477040697|14.079974485425|-15.381873493272|-15.381873493272|-15.381873493272|-15.381873493272|-15.40694257369|14.335870946282|14.335870946282|14.335870946282|14.335870946282|14.335870946282|14.335870946282|14.335870946282|14.335870946282|14.335870946282|14.335870946282|14.335870946282|14.335870946282|14.335870946282|14.335870946282|14.335870946282|14.335870946282|14.190412058691|14.084902461215|13.768225069228|13.728583781126|13.68318973574|13.68318973574|13.669654963116|13.667290519907|13.667290519907|13.631035825945|13.631035825945|13.631035825945||||-15.143123347445|-15.143123347445|-15.143123347445|-15.143123347445|-15.209581276756|-15.452868405295|-15.579298380694|-15.766259382892|-15.766259382892|-15.766259382892|-15.776954914385|14.349339186437|14.349339186437|14.349339186437|14.349339186437|14.349339186437|14.349339186437||14.349339186437|13.968709401827|13.870678621657|13.870678621657|13.870678621657|13.870678621657|13.870678621657|13.870678621657|13.870678621657|13.870678621657|13.870678621657|13.870678621657|13.870678621657|13.870678621657|13.870678621657|13.870678621657|13.870678621657|13.870678621657|13.870678621657|13.870678621657|13.870678621657|13.870678621657|13.870678621657|13.870678621657|13.870678621657|13.870678621657|13.870678621657|13.870678621657|13.870678621657
07709|100598|/equities/nari-tech|SHANGHAICOMP||20.617214619147|20.221349966777|19.747077839215|-22.100154005015|-22.100154005015|-22.100154005015|-22.100154005015|-22.100154005015|-22.100154005015|-22.100154005015|-22.100154005015|-22.100154005015|-22.292393669513|-22.315114171675|-22.315114171675|-22.315114171675|-22.315114171675|-22.315114171675|-22.315114171675|-22.315114171675|21.035096357117|21.035096357117|21.035096357117|21.035096357117|21.035096357117|21.035096357117|20.931772759501|20.85696946575||20.777743778778|-22.053186921922|-22.053186921922|-22.053186921922|-22.053186921922|-22.053186921922|-22.053186921922|-22.053186921922|-22.053186921922|-22.053186921922|-22.053186921922|-22.053186921922|-22.053186921922|-22.053186921922|-22.053186921922|-22.340762593843|-22.388624485442|-22.644583711038|-22.79444254865|-22.79444254865|-22.79444254865|-22.79444254865|-22.79444254865|-22.79444254865|-22.79444254865|-22.79444254865|-22.79444254865|-22.79444254865|-22.79444254865|-22.79444254865|-22.79444254865|-22.79444254865|-22.79444254865|-22.79444254865|-22.79444254865|-22.79444254865|-22.79444254865|-22.79444254865|-22.79444254865|-22.79444254865|-22.79444254865|-22.79444254865|-22.79444254865|-22.79444254865|-22.79444254865|-22.79444254865|-22.79444254865|-22.79444254865|-22.79444254865|-23.187713824265|-23.308268155201|-23.308268155201|-23.308268155201|-23.308268155201|-23.308268155201|-23.542308006044|-23.542308006044|-23.542308006044|-23.542308006044|-23.542308006044|||||||-23.542308006044|-23.547309856181|-23.547309856181|-23.547309856181|-23.547309856181|-23.547309856181|-23.823677253464|-23.860751681569|-24.046390274104|-24.087101224326|-24.121093740528|-24.121093740528|-24.121093740528|-24.121093740528|-24.121093740528|-24.121093740528|-24.121093740528|-24.121093740528|-24.121093740528|-24.121093740528|-24.121093740528|-24.121093740528|-24.121093740528|-24.121093740528|-24.121093740528|-24.242880916668|-24.5415347418|-24.553252801091|-24.553252801091|-24.756947739026|-24.828276138726|-25.073084492621|-25.153251547795|-25.153251547795|-25.430374986948|-25.430374986948|-25.430374986948|-25.430374986948|-25.430374986948|-25.430374986948|-25.430374986948|-25.430374986948|-25.430374986948|-25.430374986948|-25.430374986948|-25.44898204134|-25.44898204134|-25.529595228798|-25.529595228798|-25.529595228798|-25.529595228798|-25.529595228798|-25.529595228798|-25.529595228798|-25.529595228798|-25.529595228798|-25.529595228798|-25.529595228798|-25.591087058572|-25.591087058572|-25.591087058572|-25.591087058572|-25.591087058572|-25.591087058572|-25.591087058572|-25.591087058572|-25.591087058572|-25.692874382368|-25.927082960729|||-26.17231521885|26.290760567007|26.240845099884|26.087728157305|26.087728157305|26.087728157305|26.087728157305|26.087728157305|26.087728157305|26.087728157305|26.087728157305|26.087728157305|26.087728157305|26.087728157305|26.087728157305|26.087728157305|26.087728157305|26.087728157305|26.087728157305|26.087728157305|26.087728157305|26.087728157305|26.087728157305|26.087728157305|26.020253224134|25.924170011679|25.891300725053|25.371444648185|-27.296101431018|-27.296101431018|-27.296101431018|-27.296101431018|-27.296101431018|-27.296101431018|-27.296101431018||||-27.296101431018|-27.296101431018|-27.544138795512|-27.544138795512|25.871914299548|25.871914299548|25.871914299548|25.871914299548|25.871914299548|25.871914299548|25.871914299548|25.871914299548|25.871914299548|25.871914299548|25.871914299548|25.871914299548|25.871914299548||25.871914299548|25.871914299548|25.871914299548|25.871914299548|25.871914299548|25.871914299548|25.503793195685|25.475228692581|25.475228692581|25.475228692581|25.475228692581|25.391920939077|25.140851216806|25.140851216806|25.140851216806|25.140851216806|25.140851216806|25.140851216806|25.140851216806|25.140851216806|25.140851216806|25.140851216806|25.140851216806|25.140851216806|25.140851216806|25.140851216806|25.140851216806|25.140851216806|25.140851216806
07710|100351|/equities/nbtm-new-mat|SHANGHAICOMP||10.174139462406|-13.077332108356|-13.077332108356|-13.077332108356|-13.077332108356|-13.077332108356|-13.155924736502|-13.493804864356|-13.669783623427|-13.779518084734|-13.779518084734|-13.779518084734|-13.779518084734|-13.967242352399|-14.407491436968|-14.514435122819|-15.057149805858|-15.279611126399|-15.377757195237|-15.377757195237|-15.377757195237|-15.377757195237|-15.893063734641|-15.907848250722|13.480866995805|13.480866995805|13.480866995805|13.480866995805||12.539390132695|12.539390132695|12.539390132695|12.539390132695|12.539390132695|12.539390132695|12.539390132695|12.539390132695|12.27987829609|12.249613303241|12.249613303241|12.249613303241|12.249613303241|12.249613303241|12.249613303241|12.249613303241|12.249613303241|12.249613303241|12.249613303241|12.249613303241|12.249613303241|12.249613303241|12.134440625412|12.134440625412|12.134440625412|12.134440625412|12.134440625412|12.134440625412|12.134440625412|12.134440625412|12.134440625412|12.134440625412|12.134440625412|12.134440625412|12.039724393464|12.039724393464|12.039724393464|12.039724393464|12.039724393464|11.071360424467|10.7384221886|10.7384221886|10.7384221886|10.7384221886|10.7384221886|10.7384221886|10.7384221886|10.7384221886|10.7384221886|10.7384221886|10.7384221886|10.7384221886|10.7384221886|10.7384221886|10.7384221886|10.7384221886|10.7384221886|10.7384221886|10.7384221886|9.4282473827291|||||||9.3234095513232|9.3234095513232|9.3234095513232|9.3234095513232|9.3234095513232|9.3234095513232|9.3234095513232|9.3234095513232|9.3234095513232|9.3234095513232|9.3234095513232|9.3234095513232|9.3234095513232|9.3234095513232|9.3234095513232|9.3234095513232|9.3234095513232|9.1182333561455|8.6713703575702|8.6138621894872|8.6138621894872|8.6138621894872|8.4037062990371|8.4037062990371|8.4037062990371|8.3035876029441|8.3035876029441|8.147319660552|7.9886046225736|7.9886046225736|7.7547299968699|7.7547299968699|7.7547299968699|7.7547299968699|7.7547299968699|7.7052554143247|7.5903603387759|7.5903603387759|7.5903603387759|7.5903603387759|7.5903603387759|7.5903603387759|7.5903603387759|7.5903603387759|7.5903603387759|7.5903603387759|7.5903603387759|7.5903603387759|7.5903603387759|7.5903603387759|7.5903603387759|7.5903603387759|7.5903603387759|7.4959432460532|7.4959432460532|7.4959432460532|7.4959432460532|7.3429334044927|7.3429334044927|7.3429334044927|7.2692387163484|7.2692387163484|7.2141539321833|-7.8408714240539|-7.8408714240539|-7.8408714240539|-7.8408714240539|-7.8408714240539|-7.8537457459224|||-7.9619399698854|-7.9854888819192|-8.008737621789|-8.008737621789|-8.008737621789|-8.008737621789|-8.0103423170841|-8.0103423170841|-8.0103423170841|-8.0103423170841|-8.0103423170841|-8.0103423170841|-8.0103423170841|-8.0103423170841|-8.0103423170841|-8.0103423170841|-8.0103423170841|-8.0103423170841|-8.0103423170841|-8.0103423170841|-8.0103423170841|-8.0103423170841|-8.0103423170841|-8.0103423170841|-8.0103423170841|-8.0103423170841|-8.0103423170841|-8.0103423170841|-8.0164912069943|-8.0923348225079|-8.0923348225079|-8.1553717759938|-8.3293021947908|-8.4858912660863|-8.6043235410349||||-8.7436930458961|-9.0791035273801|-9.2934486180688|-9.3729538422261|-9.3729538422261|-9.3729538422261|-9.4116153166729|-9.4198203842422|-9.4198203842422|-9.4198203842422|-9.4198203842422|-9.4198203842422|-9.4198203842422|-9.4198203842422|-9.5921947249361|-9.5921947249361|-9.5921947249361||-9.8802162550763|-9.9376129043048|-9.9376129043048|-9.9654631366011|-9.9654631366011|-9.9654631366011|-9.9654631366011|-9.9654631366011|-9.9654631366011|-9.9654631366011|-9.9654631366011|-9.9654631366011|-9.9654631366011|-9.9654631366011|-9.9654631366011|-9.9654631366011|-10.099403724591|-10.277115143581|-10.49568360519|-10.575759444762|-10.797510502657|9.6581082472818|9.6581082472818|9.6581082472818|9.6581082472818|9.6581082472818|9.6581082472818|9.6581082472818|9.6581082472818
07711|100838|/equities/neusoft-corp|SHANGHAICOMP||-7.9127815707644|-7.9127815707644|-7.9127815707644|-7.9127815707644|-8.3758682127484|-8.5359648991171|7.5559763083401|7.5559763083401|7.5559763083401|7.5559763083401|7.3021957487467|-8.3616099688002|-8.3616099688002|-8.5829000840131|-8.7743334118463|-8.7848152125254|-8.988683272774|-9.0474261193087|-9.1381879791551|-9.1381879791551|-9.1381879791551|-9.1381879791551|-9.2235421587949|-9.3717137895166|-9.5996817573507|-9.6524420983263|-9.6524420983263|-9.6524420983263||-9.6524420983263|-9.6524420983263|-9.6524420983263|-9.7516018292051|-9.8595575646937|-9.952842217505|-10.012602415151|-10.156780285379|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4729850726491|9.4511250684789|9.4511250684789|9.4511250684789|9.3406941305853|9.1791045280802|9.1684010878154|9.1684010878154|9.1604461553967|9.073829055194|9.0414762236056|8.8295910088855|8.8295910088855|8.8295910088855|8.8156565260708|8.7196184873382|-9.6558887994078|-9.6558887994078|-9.6558887994078|-9.6558887994078|-9.7570980959234|-10.056775986386|-10.305772277103|9.6275061534901|9.6275061534901|9.6275061534901|9.6275061534901|9.6275061534901|9.6275061534901|9.6275061534901|9.6275061534901|||||||9.6275061534901|9.6275061534901|9.6275061534901|9.6275061534901|9.6275061534901|9.6275061534901|9.6275061534901|9.6275061534901|9.6275061534901|9.6275061534901|9.6275061534901|9.6275061534901|9.6275061534901|9.4511178783862|-10.250547693586|-10.250547693586|-10.250547693586|-10.250547693586|-10.250547693586|-10.250547693586|-10.250547693586|-10.250547693586|-10.250547693586|-10.250547693586|-10.250547693586|-10.49116447062|-10.579594551218|-10.579594551218|-10.579594551218|-10.625301627333|-10.625301627333|-10.772002092131|-10.904878840927|-10.904878840927|-10.932285218606|-10.932285218606|-10.932285218606|-10.932285218606|-10.932285218606|-10.932285218606|-10.932285218606|-10.932285218606|-10.932285218606|-10.932285218606|-10.932285218606|-10.940360874041|-10.940360874041|-10.940360874041|-10.940360874041|-10.940360874041|-11.088734514299|-11.227482299874|-11.338313929317|-11.425164045781|-11.425164045781|-11.425164045781|-11.577007931405|-11.577007931405|-11.577007931405|-11.620301537726|-11.620301537726|-11.620301537726|-11.620301537726|-11.620301537726|-11.621744738976|-11.621744738976|-11.621744738976|10.529847484606|10.529847484606|||10.529847484606|10.529847484606|10.456497834543|10.277156847303|10.277156847303|10.277156847303|10.109063008963|-11.213765626037|-11.213765626037|-11.213765626037|-11.213765626037|-11.213765626037|-11.213765626037|-11.213765626037|-11.213765626037|-11.213765626037|-11.213765626037|-11.213765626037|-11.213765626037|-11.213765626037|-11.373628568741|-11.607921017643|-11.829912121027|-12.070458128418|-12.070503308407|-12.070503308407|-12.289585857439|-12.289585857439|-12.289585857439|-12.289585857439|-12.289585857439|-12.289585857439|-12.289585857439|-12.289585857439|-12.289585857439||||-12.289585857439|-12.289585857439|-12.685650433487|-13.009611541901|11.128723079361|11.128723079361|11.128723079361|11.128723079361|11.128723079361|11.128723079361|11.128723079361|11.128723079361|11.128723079361|11.128723079361|11.128723079361|11.112957365567|11.112957365567||11.112957365567|11.112957365567|11.112957365567|11.112957365567|11.112957365567|11.112957365567|11.112957365567|11.054396928742|10.551552363451|10.385614470438|10.307426137955|10.307426137955|10.307426137955|10.28225467827|10.28225467827|10.219727337648|10.161657185319|10.161657185319|10.161657185319|10.161657185319|10.161657185319|10.161657185319|10.161657185319|10.161657185319|10.08758226616|10.08758226616|10.08758226616|10.08758226616|10.08758226616
07712|1054842|/equities/new-east-new-materials|SHANGHAICOMP||-17.301382463968|-17.301382463968|-17.757091594842|-19.440657113555|-20.266286768916|-20.736428912484|-21.58825374533|-22.445837825418|-22.985127930053|-22.985127930053|-22.985127930053|-22.985127930053|-23.166253306477|-23.947473440161|-23.947473440161|-23.952193376743|-24.554103239072|-24.967892390371|-25.461547778581|-26.01338558565|-26.130427894443|-26.179365327457|-26.273739261207|-26.347434191541|-26.347434191541|-26.347434191541|-26.347434191541|-26.347434191541||-26.347434191541|-26.347434191541|-26.347434191541|-27.032149478943|-27.6629434925|-28.356604507861|-28.395671980577|-29.086857311149|-29.510397266701|-30.115996280594|-30.681662682343|-31.26240277693|-31.711946118807|-31.711946118807|-31.711946118807|27.868410574438|27.868410574438|27.868410574438|27.868410574438|27.868410574438|27.868410574438|27.868410574438|27.868410574438|27.868410574438|27.868410574438|27.868410574438|27.868410574438|27.868410574438|27.868410574438|27.868410574438|27.868410574438|27.868410574438|27.868410574438|27.868410574438|27.868410574438|27.868410574438|27.868410574438|27.868410574438|27.868410574438|27.868410574438|27.868410574438|27.868410574438|27.868410574438|27.868410574438|27.868410574438|26.159345506565|25.964272259491|25.546207356256|25.546207356256|25.546207356256|25.546207356256|25.546207356256|25.546207356256|25.546207356256|25.546207356256|25.282786166109|25.282786166109|25.282786166109|25.282786166109|23.87100910819|||||||23.87100910819|23.87100910819|23.87100910819|-27.327965316944|-27.327965316944|-27.327965316944|-27.329405000665|-27.654476210239|-27.654476210239|-27.654476210239|-27.654476210239|-27.654476210239|-27.654476210239|-27.654476210239|-27.654476210239|-27.654476210239|-27.654476210239|-27.654476210239|-28.053023970673|-28.053023970673|-28.053023970673|-28.053023970673|-28.053023970673|-28.508716992812|-28.508716992812|-28.508716992812|-29.397463617807|-30.047736814823|25.471688280695|25.471688280695|25.471688280695|25.471688280695|25.471688280695|25.345764807191|25.136356526486|25.136356526486|25.136356526486|25.136356526486|25.136356526486|25.136356526486|25.136356526486|25.042893800167|25.042893800167|25.042893800167|25.042893800167|25.042893800167|25.042893800167|25.042893800167|25.042893800167|25.042893800167|25.042893800167|25.042893800167|25.042893800167|25.042893800167|25.042893800167|25.042893800167|25.042893800167|25.042893800167|25.042893800167|25.042893800167|23.581125787796|23.581125787796|23.581125787796|23.581125787796|23.581125787796|23.581125787796|23.581125787796|23.581125787796|23.581125787796|||23.581125787796|23.581125787796|23.581125787796|23.581125787796|23.581125787796|23.581125787796|23.581125787796|23.581125787796|23.581125787796|23.581125787796|23.229585281016|21.903426928654|-25.251226306211|-25.251226306211|-25.251226306211|-25.251226306211|-25.521918376564|-25.748419426268|-25.748419426268|-25.748419426268|-25.92046605038|-25.967184606386|-26.039094888714|-26.129128175934|-26.129128175934|-26.137364288126|-26.430405506332|-27.033784319779|-27.759203515473|-28.188560788304|-28.296178200146|-29.005198004401|-29.576887345486|-29.928763098378|-30.65640353589||||-30.70878081221|-30.814756975115|-30.854175260266|-32.865194297058|-34.334659656135|-34.355752431129|-34.355752431129|-34.693059774212|-35.245065843587|-36.890628456545|-38.881809366491|-39.940256446412|-39.940256446412|-43.175842225342|-46.63760242174|-47.763092615178|-47.763092615178||42.340812092|42.340812092|42.340812092|42.340812092|42.340812092|42.340812092|42.340812092|42.340812092|41.210347896344|39.901497688036|38.037290342202|38.037290342202|38.037290342202|38.037290342202|38.037290342202|38.037290342202|38.037290342202|38.037290342202|37.773100066571|37.482337805958|37.482337805958|37.482337805958|37.482337805958|37.482337805958|37.069264567926|36.748071631938|36.616324035657|36.616324035657|35.948692949097
07713|100771|/equities/besttone-holdi|SHANGHAICOMP||-10.539992271931|-10.67258243388|-10.67258243388|-11.78731361833|9.7342907204828|9.7342907204828|9.7342907204828|9.7342907204828|9.7342907204828|9.7342907204828|8.6731013473097|-10.478270350142|-10.478270350142|-10.845300208909|-11.062717133812|-11.062717133812|-11.298574321857|-11.412304950413|-11.642560774151|-11.791178445091|-11.886865117009|-12.093182751267|-12.311870147485|-12.383189097266|-12.668843080725|-12.668843080725|-12.668843080725|-12.668843080725||-12.668843080725|-12.668843080725|-12.818714674011|-13.121349820047|-13.404832955367|-13.852592490521|12.081983900339|12.081983900339|12.081983900339|12.081983900339|12.081983900339|12.081983900339|12.081983900339|12.081983900339|11.320537832347|11.268375108604|10.956528078587|10.56916991167|10.56916991167|10.541299988746|10.527549897152|10.527549897152|10.527549897152|10.527549897152|10.527549897152|10.527549897152|10.527549897152|10.527549897152|10.391166751603|10.254649913138|10.254649913138|10.000192108231|10.000192108231|10.000192108231|9.9907106921955|9.9907106921955|9.9907106921955|9.9907106921955|9.9091229489428|9.6784695045796|9.5697159287183|9.5697159287183|-10.369047330473|-10.369047330473|-10.369047330473|-10.369047330473|-10.369047330473|-10.369047330473|-10.369047330473|-10.369047330473|-10.591718963621|-10.712740031581|-10.712740031581|-10.732109597916|-10.732109597916|-10.732109597916|-10.732109597916|-10.732109597916|-10.732109597916|-10.732109597916|||||||-10.732109597916|-10.732109597916|-10.732109597916|-10.732109597916|-10.732109597916|-10.732109597916|-10.815677487844|-10.941863523583|-11.069848734648|-11.149442751358|-11.149442751358|-11.391047565087|-11.494818604511|-11.494818604511|-11.494818604511|-11.714270269526|-11.714270269526|-11.714270269526|-11.714270269526|-11.714270269526|-11.714270269526|-11.714270269526|-11.714270269526|-11.714270269526|-11.714270269526|-11.762218807316|-11.762218807316|-11.762218807316|-11.762218807316|-11.928359451739|-11.928359451739|-11.928359451739|-12.219764686474|-12.219764686474|-12.286405537801|-12.316295404158|-12.316295404158|-12.316295404158|-12.316295404158|-12.316295404158|-12.316295404158|-12.364772658571|-12.370751507468|-12.370751507468|-12.370751507468|-12.464167894463|-12.712408822489|-12.900195437832|-12.900195437832|-12.909661909124|-13.020784096806|-13.020784096806|-13.020784096806|-13.020784096806|-13.020784096806|-13.020784096806|-13.020784096806|-13.020784096806|-13.020784096806|-13.045871634052|-13.072634956092|-13.108483708402|-13.30220419886|-13.505782201581|-13.670853362724|-13.670853362724|-13.670853362724|11.881037633278|11.881037633278|||11.881037633278|11.881037633278|11.881037633278|11.881037633278|11.881037633278|11.881037633278|11.881037633278|11.881037633278|11.786152858048|11.426978387103|11.426978387103|-13.544017951177|-13.544017951177|-13.544017951177|-13.544017951177|-13.544017951177|-13.544017951177|-13.544017951177|-13.544017951177|-13.672242288773|11.312948553305|11.312948553305|11.312948553305|11.312948553305|11.312948553305|11.312948553305|11.312948553305|11.312948553305|11.312948553305|11.312948553305|11.312948553305|11.125498710453|-13.540292116591|-13.540292116591|-13.540292116591||||-13.540292116591|-13.540292116591|-13.80810255098|-13.920113659431|-14.176237530763|11.985691035921|11.985691035921|11.985691035921|11.985691035921|11.985691035921|11.985691035921|11.985691035921|11.985691035921|11.985691035921|11.985691035921|11.985691035921|11.985691035921||11.985691035921|11.985691035921|11.985691035921|11.985691035921|11.985691035921|11.985691035921|11.985691035921|11.985691035921|11.985691035921|11.800767595166|11.723075423632|11.298973226982|10.649860205416|10.649860205416|10.649860205416|10.575955406564|10.514774635636|10.514774635636|10.514774635636|10.514774635636|10.514774635636|10.514774635636|10.260529344947|10.260529344947|10.260529344947|10.260529344947|10.260529344947|10.260529344947|10.260529344947
07714|101166|/equities/neway-valve|SHANGHAICOMP||-13.927468432492|-13.927468432492|-13.927468432492|-13.927468432492|-14.130807352091|-14.130807352091|-14.130807352091|-14.766834357613|-14.766834357613|-14.766834357613|-14.766834357613|-14.766834357613|-14.766834357613|-15.31703795684|13.539282575547|13.539282575547|13.539282575547|13.505313625269|13.325904623593|13.238782529395|13.185915560967|13.185915560967|13.185915560967|13.185915560967|13.185915560967|13.176017703223|13.118908340851|12.956008945482||-14.118677499013|-14.118677499013|-14.118677499013|-14.332974674654|-14.366763508447|-14.366763508447|-14.366763508447|-14.366763508447|-14.366763508447|-14.366763508447|-14.366763508447|-14.366763508447|-14.366763508447|-14.366763508447|-14.366763508447|-14.366763508447|-14.366763508447|-14.526403440511|-14.61476750607|-14.61476750607|-14.61476750607|-14.61476750607|-14.61476750607|-14.61476750607|-14.61476750607|-14.61476750607|-14.61476750607|-14.61476750607|-14.61476750607|-14.61476750607|-14.61476750607|-14.738411830704|-14.738411830704|-14.738411830704|-14.819346241201|-14.926496245293|-14.930379416375|-14.930379416375|-14.930379416375|-14.930379416375|-14.930379416375|-14.930379416375|-14.930379416375|-14.930379416375|-14.930379416375|-14.930379416375|-14.930379416375|-14.930379416375|-14.930379416375|-14.930379416375|-15.309865874084|14.174996532591|14.174996532591|14.174996532591|14.174996532591|14.174996532591|14.174996532591|14.174996532591|14.174996532591|14.071662758889|||||||13.993514430856|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.843231733174|13.62470230298|13.609669094138|13.503891481428|13.503891481428|13.503891481428|13.503891481428|13.18654607564|13.084606230101|13.084606230101|13.084606230101|13.084606230101|13.084606230101|13.084606230101|13.084606230101|13.084606230101|13.084606230101|13.084606230101|13.084606230101|13.084606230101|13.084606230101|13.084606230101|13.084606230101|||13.084606230101|13.084606230101|13.084606230101|13.084606230101|13.084606230101|13.084606230101|13.084606230101|13.084606230101|13.084606230101|13.084606230101|13.084606230101|13.084606230101|13.084606230101|13.084606230101|13.084606230101|13.084606230101|13.084606230101|13.084606230101|12.802895770958|12.608217648323|12.531935013439|12.531935013439|12.427463602019|12.427463602019|12.427463602019|12.427463602019|12.427463602019|12.427463602019|12.427463602019|12.427463602019|12.427463602019|12.427463602019|12.427463602019|12.427463602019|12.427463602019||||12.427463602019|12.427463602019|12.107847159965|12.107847159965|12.107847159965|12.107847159965|12.065760046705|12.065760046705|12.065760046705|12.065760046705|-13.333716410867|-13.333716410867|-13.333716410867|-13.333716410867|-13.333716410867|-13.468017598514|-13.499809519272||-13.499809519272|-13.499809519272|-13.499809519272|-13.499809519272|-13.747565657807|-14.016376921807|-14.016376921807|-14.315974232526|-14.47608263953|12.968794563867|12.968794563867|12.968794563867|12.968794563867|12.968794563867|12.088105020101|11.171227677194|11.081700858176|11.081700858176|10.911334259312|10.827037739534|10.801152732393|10.679592943332|10.679592943332|10.679592943332|10.679592943332|10.679592943332|10.679592943332|10.679592943332|10.679592943332
07715|100377|/equities/ningbo-bird|SHANGHAICOMP||-3.4113291464772|-3.4113291464772|-3.5270325168996|-3.7572583605877|-3.9725093102049|-4.0200104024224|-4.2450116371901|-4.4107495337951|-4.4107495337951|-4.4107495337951|-4.4107495337951|-4.4107495337951|-4.4113884667807|-4.5665427557023|-4.6710404691618|-4.6710404691618|-4.7833783160228|-4.8148647955809|-4.8237385674488|-4.8499297992371|-4.8499297992371|-4.8499297992371|-4.9265886297913|-4.9395429548392|-5.0029758620274|-5.0029758620274|-5.0029758620274|-5.0029758620274||-5.0029758620274|-5.0029758620274|-5.0029758620274|-5.0029758620274|-5.0910840484844|-5.1495379577462|-5.1511532609534|-5.2323925301843|-5.27265845906|-5.3007313848784|-5.3541462290343|-5.4346068819426|-5.4817851870217|-5.4929450668129|-5.4929450668129|-5.596049908933|4.9258949963578|4.9258949963578|4.9258949963578|4.9258949963578|4.9258949963578|4.9258949963578|4.9258949963578|4.9258949963578|4.9258949963578|4.9258949963578|4.9258949963578|4.9258949963578|4.9258949963578|4.8637447601822|4.8637447601822|4.8637447601822|4.7606641282158|4.7606641282158|4.7606641282158|4.7606641282158|4.7606641282158|4.7606641282158|4.7452023222511|4.7452023222511|4.5952225904144|4.5952225904144|4.5952225904144|4.5952225904144|4.5952225904144|4.5952225904144|4.5952225904144|4.5952225904144|4.2313583405457|4.1951607873582|4.1951607873582|4.1951607873582|4.1951607873582|4.1951607873582|4.1285122953679|4.1261246825618|4.1179164411141|4.0765738224005|4.0656374267974|3.9957083653784|||||||3.9642393516213|3.9642393516213|3.9642393516213|3.9642393516213|3.9642393516213|3.9642393516213|3.9642393516213|3.9642393516213|3.9642393516213|3.9642393516213|3.9642393516213|3.9642393516213|3.9642393516213|3.9642393516213|3.9642393516213|3.9642393516213|3.91526581697|3.9114066169475|-4.2007849139879|-4.2007849139879|-4.2007849139879|-4.2007849139879|-4.2007849139879|-4.2007849139879|-4.2007849139879|-4.2842055738976|-4.3122290241633|-4.3122290241633|-4.317514144749|-4.317514144749|-4.317514144749|-4.317514144749|4.065274766185|4.065274766185|4.065274766185|4.065274766185|4.065274766185|4.065274766185|4.065274766185|4.065274766185|4.0430923138957|4.0430923138957|4.0430923138957|4.0430923138957|4.0430923138957|4.0430923138957|4.0430923138957|4.0430923138957|4.0430923138957|4.0430923138957|4.0430923138957|4.0430923138957|4.0430923138957|4.0430923138957|4.0430923138957|4.0430923138957|4.0430923138957|4.0430923138957|-4.4189178051323|-4.4189178051323|-4.4189178051323|-4.4189178051323|-4.4189178051323|-4.4189178051323|-4.4189178051323|-4.4189178051323|-4.4189178051323|-4.4189178051323|-4.4189178051323|||4.0552496967655|4.0552496967655|4.0552496967655|4.0552496967655|4.0552496967655|4.0552496967655|4.0552496967655|4.030832853355|3.9984508238158|3.9984508238158|3.9984508238158|3.9984508238158|3.9984508238158|-4.316299924163|-4.316299924163|-4.316299924163|-4.316299924163|-4.316299924163|-4.316299924163|-4.316299924163|-4.316299924163|-4.316299924163|-4.316299924163|-4.316299924163|-4.316299924163|-4.316299924163|-4.316299924163|-4.3203332787398|-4.3831481807369|-4.3841333262883|-4.3841333262883|-4.4124935104367|-4.4124935104367|-4.4124935104367|-4.4124935104367||||-4.4124935104367|-4.4124935104367|-4.4394371591141|-4.4521522215263|-4.5140581320012|-4.576731199499|-4.6908125551497|-4.7319909476394|-4.7319909476394|-4.8544344000413|-4.8588136376445|-4.8588136376445|-4.8588136376445|-4.8588136376445|-4.8588136376445|-4.8588136376445|-4.8588136376445||-4.8588136376445|-4.8588136376445|-4.8588136376445|-4.8588136376445|-4.895937127144|-4.895937127144|-4.895937127144|-4.895937127144|-4.895937127144|-4.895937127144|-4.895937127144|-4.9015967782679|-4.9422684492293|-4.9422684492293|-4.9422684492293|-4.9422684492293|-4.9464093382296|-5.0443433319128|4.4880651593643|4.4880651593643|4.4880651593643|4.4880651593643|4.4170491237543|4.4170491237543|4.4170491237543|4.4170491237543|4.4170491237543|4.4170491237543|4.4170491237543
07716|101038|/equities/powerway-alloy|SHANGHAICOMP||-14.203213374186|-14.203213374186|-14.203213374186|-14.203213374186|-14.790792218368|-15.070880403696|-15.077089405257|-15.538432757279|-15.982186501805|-15.982186501805|-15.982186501805|-15.982186501805|-15.982186501805|-15.982186501805|14.499241496863|14.499241496863|14.499241496863|14.499241496863|14.499241496863|14.499241496863|14.377828606046|14.377828606046|14.361441282264|14.361441282264|14.361441282264|14.361441282264|14.361441282264|14.361441282264||14.198823403243|-15.47474587197|-15.47474587197|-15.47474587197|-15.47474587197|-15.47474587197|-15.620272718479|-15.869595940969|-15.869595940969|-16.045662491477|-16.363513779813|-16.457792891589|-16.480797328434|-16.480797328434|-16.480797328434|-16.480797328434|15.09051513783|15.09051513783|15.09051513783|15.09051513783|15.09051513783|15.09051513783|15.09051513783|15.086761665293|15.086761665293|15.086761665293|15.086761665293|15.086761665293|15.086761665293|15.086761665293|15.086761665293|15.086761665293|15.086761665293|14.684179941756|14.581543955876|14.581543955876|14.581543955876|14.581543955876|14.581543955876|14.477827109312|14.395484796789|14.395484796789|14.395484796789|14.395484796789|14.395484796789|13.586094131764|-15.217614234316|-15.217614234316|-15.217614234316|-15.241237813486|-15.364368928798|-15.364368928798|-15.364368928798|-15.364368928798|-15.364368928798|-15.364368928798|-15.364368928798|-15.364368928798|-15.364368928798|-15.364368928798|||||||-15.364368928798|-15.364368928798|-15.364368928798|-15.364368928798|-15.364368928798|-15.364368928798|-15.53485442679|14.501724894733|14.501724894733|14.501724894733|14.501724894733|14.501724894733|14.501724894733|14.501724894733|14.501724894733|14.501724894733|14.501724894733|14.501724894733|14.304139013524|13.92293211645|-14.68487951591|-14.68487951591|-14.68487951591|-14.68487951591|-14.68487951591|-14.772382598777|-14.772382598777|-14.879869467306|-15.007224532821|-15.007224532821|-15.007224532821|-15.007224532821|-15.179138418544|-15.215153319426|-15.503503965877|14.486295300428|14.486295300428|14.486295300428|14.486295300428|14.486295300428|14.486295300428|14.486295300428|14.486295300428|14.486295300428|14.486295300428|14.486295300428|14.486295300428|14.486295300428|14.486295300428|14.486295300428|14.486295300428|14.486295300428|14.486295300428|14.486295300428|14.486295300428|14.486295300428|14.486295300428|14.216228992488|14.216228992488|14.076195333859|14.076195333859|14.076195333859|14.076195333859|14.076195333859|13.962995262566|13.800550111601|13.597277730118|13.496420429162|13.225333370313|||-14.595372368017|-14.595372368017|-14.595372368017|-14.595372368017|-14.595372368017|-14.595372368017|-14.595372368017|-14.595372368017|-14.595372368017|-14.68152430446|-14.866694269258|-15.027897120113|-15.027897120113|-15.027897120113|-15.027897120113|-15.122663127708|-15.265181077109|-15.389645908261|-15.436349387284|-15.436349387284|-15.436349387284|-15.436349387284|-15.436349387284|-15.436349387284|-15.436349387284|-15.436349387284|-15.436349387284|-15.436349387284|-15.436349387284|-15.787610684629|-15.920677832758|-15.958309922945|-15.958309922945|-15.958309922945|-15.958309922945||||-15.958309922945|-15.958309922945|-15.958309922945|-15.958309922945|-16.323677418774|-16.785197335422|-16.794393371357|-16.794393371357|-16.794393371357|-16.794393371357|-16.794393371357|-16.794393371357|-16.94654779833|-17.122788669552|-17.122788669552|-17.122788669552|-17.141431810553||-17.424369019595|-17.600965361162|-17.619648985858|-17.619648985858|-17.80572097036|-18.051911801462|-18.097124702803|-18.141249267118|-18.344166216869|-18.544590490208|-18.544590490208|-18.544590490208|-18.578434539223|-19.059453632019|16.375902762083|16.375902762083|16.375902762083|16.375902762083|16.375902762083|16.375902762083|16.375902762083|16.375902762083|16.375902762083|16.375902762083|16.375902762083|16.375902762083|16.375902762083|16.375902762083|16.375902762083
07717|101116|/equities/ningbo-constru|SHANGHAICOMP||-3.8603167854521|-3.8603167854521|-3.8603167854521|-3.9153519562851|-4.0703911308856|-4.1204346290795|3.7390289307416|3.7390289307416|3.7390289307416|3.7390289307416|3.5566989051832|-3.967038407795|-3.967038407795|-4.0744870932813|-4.1910967729616|-4.2062187616613|-4.2916874457561|-4.2916874457561|-4.2916874457561|-4.2916874457561|-4.2916874457561|-4.2916874457561|-4.2916874457561|-4.2916874457561|-4.2916874457561|-4.2916874457561|-4.2916874457561|-4.2916874457561||-4.2916874457561|-4.2916874457561|-4.2916874457561|-4.2916874457561|-4.332430394619|-4.3802226219271|-4.3802226219271|-4.4246919854586|-4.4457687519331|-4.4579187908115|-4.4579187908115|-4.4579187908115|-4.4579187908115|-4.4579187908115|-4.4579187908115|-4.521576779677|-4.5389882599446|-4.5389882599446|-4.5389882599446|-4.5389882599446|-4.5389882599446|-4.5389882599446|-4.5389882599446|-4.5389882599446|-4.5389882599446|-4.5389882599446|-4.5389882599446|-4.5389882599446|-4.5389882599446|-4.5389882599446|-4.5389882599446|-4.5389882599446|-4.5389882599446|-4.5389882599446|-4.5389882599446|-4.5389882599446|-4.5389882599446|-4.5389882599446|-4.5389882599446|-4.5389882599446|-4.5389882599446|-4.5389882599446|4.1971482979293|4.1971482979293|4.1971482979293|4.1971482979293|4.1971482979293|4.0629424504698|-4.2005028616424|-4.2005028616424|-4.2550032680824|-4.2733367621452|-4.2948188715014|-4.3336874834733|-4.3596525580836|-4.4207252828228|-4.4680281047409|-4.4700310367551|-4.5361456758674|-4.5668283178736|||||||-4.580447827761|-4.580447827761|-4.580447827761|-4.580447827761|-4.580447827761|-4.5816089168573|-4.6223430915436|-4.672047937773|-4.6928311330989|-4.7248122938159|-4.7709874138751|-4.7709874138751|-4.7709874138751|-4.7709874138751|-4.7788747135708|-4.8231713758485|-4.8231713758485|-4.8231713758485|-4.8231713758485|-4.8231713758485|-4.8231713758485|-4.8231713758485|-4.8231713758485|-4.8231713758485|-4.8231713758485|-4.8979679993542|-4.9716312015225|-4.9829235434719|-5.0018295103886|-5.0018295103886|4.6753218822308|4.6753218822308|4.6753218822308|4.6753218822308|4.6753218822308|4.6753218822308|4.6753218822308|4.6753218822308|4.6753218822308|4.6753218822308|4.6667450527236|4.6667450527236|4.6667450527236|4.6667450527236|4.6667450527236|4.6667450527236|4.6667450527236|4.6667450527236|4.6667450527236|4.6667450527236|4.6667450527236|4.6667450527236|4.6667450527236|4.6667450527236|4.6667450527236|4.6667450527236|4.6667450527236|4.6667450527236|4.6667450527236|4.6667450527236|4.6667450527236|4.6667450527236|4.6667450527236|4.6667450527236|4.6667450527236|4.6667450527236|4.6667450527236|4.6667450527236|4.6667450527236|||4.6667450527236|4.6667450527236|4.6667450527236|4.5516385758453|4.5516385758453|4.5516385758453|4.5516385758453|4.5516385758453|4.5516385758453|4.5516385758453|-4.9402295638069|-4.9402295638069|-4.9402295638069|-4.9402295638069|-4.9402295638069|-4.9402295638069|-4.9402295638069|-4.9402295638069|-4.9402295638069|-4.9402295638069|-4.9402295638069|-4.9963662943293|-5.0704070021764|-5.1537855124093|-5.176833976887|-5.176833976887|-5.255844121095|-5.255844121095|-5.3453823249831|-5.3890025677751|-5.3890025677751|-5.3890025677751|-5.3890025677751|-5.3890025677751|-5.3890025677751||||-5.3890025677751|-5.3890025677751|-5.4122249619244|-5.5291386463111|-5.6329320114923|4.9994140984874|4.9994140984874|4.9994140984874|4.9994140984874|4.9994140984874|4.9994140984874|4.9994140984874|4.9994140984874|4.9994140984874|4.9994140984874|4.9994140984874|4.9994140984874||4.9994140984874|4.9994140984874|4.9994140984874|4.9994140984874|4.9994140984874|4.9994140984874|4.9994140984874|4.897680691434|4.897680691434|4.897680691434|4.897680691434|4.897680691434|4.897680691434|4.897680691434|4.897680691434|4.897680691434|4.897680691434|4.897680691434|4.897680691434|4.897680691434|4.897680691434|4.897680691434|4.897680691434|4.8474231335334|4.7775743826593|4.7775743826593|4.7775743826593|4.7775743826593|4.7775743826593
07718|100878|/equities/ningbo-fubang|SHANGHAICOMP||-8.2362447732935|-8.4674938248539|-8.8477712524097|-9.5891899943529|-10.358544866264|-10.360605284042|-10.966783413695|-10.98996811384|-10.98996811384|-10.98996811384|-10.98996811384|-10.98996811384|-10.98996811384|-11.523853943018|-11.840392930935|-11.898770181813|-12.34141174122|11.207724216832|11.207724216832|11.207724216832|11.207724216832|11.207724216832|11.207724216832|11.207724216832|11.207724216832|11.207724216832|11.207724216832|11.038026733811||10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.872407270591|10.653785839258|10.648979528039|10.648979528039|10.648979528039|10.603986407613|10.603986407613|10.561096457746|10.451218318173|10.43529213956|10.43529213956|10.43529213956|10.431435839898|10.312822521182|10.312822521182|10.284247226684|10.236940828925|10.173823427233|10.122026362985|10.086140384243|9.9884894048356|-10.81678588218|-10.81678588218|-10.81678588218|-10.81678588218|-10.81678588218|-10.81678588218|-10.81678588218|-10.994859381302|-10.994859381302|-10.996510633477|-11.086035943011|-11.086035943011|-11.086035943011|10.305562886213|10.305562886213|10.305562886213|10.305562886213|||||||10.305562886213|10.305562886213|10.305562886213|10.305562886213|10.305562886213|10.305562886213|10.305562886213|10.305562886213|10.305562886213|10.305562886213|10.305562886213|10.305562886213|10.305562886213|10.305562886213|10.305562886213|10.305562886213|10.305562886213|10.203958467879|10.098842360618|-11.03554147293|-11.03554147293|-11.03554147293|-11.03554147293|-11.03554147293|-11.03554147293|-11.203379403771|-11.207278327019|-11.207278327019|-11.207278327019|-11.207278327019|-11.207278327019|-11.207278327019|10.514382911681|10.514382911681|10.514382911681|10.514382911681|10.514382911681|10.514382911681|10.514382911681|10.514382911681|10.514382911681|10.514382911681|10.514382911681|10.514382911681|10.505842940012|10.505842940012|10.436411665299|10.436411665299|10.36741294026|10.36741294026|10.36741294026|10.36741294026|10.36741294026|10.36741294026|10.36741294026|10.36741294026|10.36741294026|10.36741294026|10.36741294026|10.36741294026|10.356013924542|10.263904684851|10.245449403999|10.116055122214|9.902839200582|-10.828916306737|-10.828916306737|-10.828916306737|-10.828916306737|||-10.951574320531|-10.965638102135|10.173494347017|10.173494347017|10.173494347017|10.173494347017|10.173494347017|10.173494347017|10.173494347017|10.173494347017|10.173494347017|10.173494347017|10.173494347017|10.173494347017|10.173494347017|10.173494347017|10.173494347017|10.173494347017|10.073326808525|10.017876553863|10.017876553863|10.017876553863|9.8826403356589|9.7790449170048|9.6839395129874|-10.796062160888|-10.796062160888|-10.796062160888|-10.796062160888|-10.796062160888|-10.796062160888|-10.796062160888|-10.796062160888|-10.796062160888|-10.796062160888||||-10.796062160888|-10.796062160888|-10.796062160888|-11.139513573557|-11.399016356484|-11.399016356484|-11.399016356484|-11.399016356484|-11.399016356484|-11.399016356484|-11.399016356484|-11.399016356484|-11.399016356484|-11.399016356484|-11.412300337651|-11.412300337651|-11.412300337651||-11.412300337651|-11.412300337651|-11.412300337651|-11.412300337651|-11.412300337651|-11.412300337651|-11.412300337651|-11.412300337651|-11.412300337651|-11.412300337651|-11.412300337651|-11.412300337651|-11.412300337651|-11.412300337651|-11.412300337651|-11.412300337651|-11.553111488398|-11.69456829713|10.887479014852|10.887479014852|10.887479014852|10.887479014852|10.887479014852|10.887479014852|10.887479014852|10.887479014852|10.887479014852|10.887479014852|10.887479014852
07719|100834|/equities/ningbo-fuda|SHANGHAICOMP||-4.4692714946952|-4.4692714946952|-4.5336350884136|-4.6681531844017|-4.6681531844017|-4.6681531844017|3.8941962858656|3.8941962858656|3.8941962858656|3.8941962858656|3.8614965878728|3.8614965878728|3.8614965878728|3.8614965878728|3.8614310436297|3.8614310436297|3.8614310436297|3.8614310436297|3.8614310436297|3.8504788801459|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859||3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.8125205318859|3.7553286984028|3.7553286984028|3.7553286984028|3.7553286984028|3.7399736248493|3.7399736248493|3.7105261973804|3.6666959052026|3.6528965470191|3.6528965470191|3.6528965470191|3.6528965470191|3.6528965470191|3.6472723170885|3.6472723170885|3.6472723170885|3.6158512303593|3.6158512303593|3.6158512303593|3.6158512303593|3.6158512303593|3.6158512303593|3.6158512303593|3.6158512303593|3.5859460112521|-3.8449859148158|-3.8449859148158|-3.8449859148158|-3.8449859148158|-3.8449859148158|-3.8449859148158|-3.8449859148158|-3.8449859148158|-3.8449859148158|-3.8449859148158|-3.8449859148158|-3.8449859148158|-3.8944270088218|-3.8944270088218|-3.9254744399413|-3.9621734702027|-3.9621734702027|-3.9621734702027|-4.0068593912032|-4.010399347401|-4.0265548426314|-4.0417276177587|||||||-4.0702529123295|-4.0841699232513|-4.1279665750325|-4.1510741094815|-4.1761966201897|-4.1761966201897|-4.1761966201897|-4.1761966201897|-4.1761966201897|-4.1761966201897|-4.1761966201897|-4.1857739657423|-4.1914153463599|-4.2482393855251|-4.2608214875501|-4.283236301539|-4.283236301539|-4.3456657735607|-4.3456657735607|-4.3456657735607|-4.3456657735607|-4.3456657735607|-4.3456657735607|-4.3456657735607|-4.3456657735607|-4.3968508473261|-4.4337232897926|-4.4655714986307|-4.4655714986307|-4.4655714986307|-4.4655714986307|-4.4655714986307|-4.4655714986307|-4.4655714986307|-4.5200795594832|-4.5623108219196|-4.6186785511495|-4.6913094048502|4.2678895844352|4.2678895844352|4.0387660544594|4.0269621523971|3.996069395184|3.961188170247|3.9060398450505|3.9060398450505|3.9060398450505|3.8389331622268|3.7927035406062|3.7835228520201|3.7835228520201|3.7789142614786|3.7437936339317|3.7110983424841|3.7110983424841|3.7110983424841|3.7110983424841|3.6978870291907|3.6726521274998|3.6546135502341|3.6056818252672|3.5974243091068|3.5321381143421|3.4718201614851|-3.7324598225082|-3.7324598225082|-3.7324598225082|-3.7324598225082|-3.7324598225082|||-3.7882886630656|-3.8275430712834|-3.8722699785382|-3.8989753428985|-3.8989753428985|-3.9099726085187|-3.9130763343007|-3.9130763343007|-3.9130763343007|-3.9196004429755|-3.9196004429755|-3.9213599671835|-3.9213599671835|-3.9213599671835|-3.9213599671835|-3.9213599671835|-3.9213599671835|-3.9213599671835|-3.9213599671835|-3.9213599671835|-3.9892888058021|3.7334155152666|3.7334155152666|3.7334155152666|3.7334155152666|3.7334155152666|3.7334155152666|3.7334155152666|3.7334155152666|3.7334155152666|3.7154513301216|3.7154513301216|3.7066125143195|-3.9672300683651|-3.9672300683651||||-3.9672300683651|-3.9672300683651|-3.9672300683651|-3.9930334077051|-4.0328148852642|-4.0734210240585|-4.0734210240585|-4.0734210240585|-4.0734210240585|-4.0734210240585|-4.0734210240585|-4.0838011622145|-4.0961742577378|-4.0961742577378|-4.1357492934139|-4.1521339823834|-4.1521339823834||-4.1521339823834|-4.1521339823834|-4.1521339823834|-4.1607043665903|-4.2068936474078|3.8969814808408|3.8969814808408|3.8969814808408|3.8969814808408|3.8969814808408|3.8969814808408|3.8969814808408|3.8969814808408|3.8969814808408|3.8969814808408|3.8969814808408|3.8969814808408|3.8969814808408|3.8969814808408|3.8969814808408|3.8969814808408|3.8969814808408|3.8969814808408|3.8699792260637|3.8554858332983|3.8554858332983|3.8554858332983|3.8554858332983|3.8554858332983
07720|994598|/equities/ningbo-gaofa-automotive-control-sys|SHANGHAICOMP||-11.369175794031|-11.369175794031|-11.523528551951|-12.061698622058|-12.85855419829|-13.016171537003|-13.478523768938|-13.921102527641|-13.921102527641|-13.921102527641|-13.921102527641|-13.921102527641|-13.921102527641|-14.382891871159|-14.810435323389|-14.869372134376|-15.270413563173|-15.420459347214|-15.444392796191|-15.444392796191|-15.444392796191|-15.444392796191|-15.607398328261|-15.607398328261|-15.825957664822|-15.825957664822|-15.825957664822|-15.825957664822||-15.825957664822|-15.825957664822|-15.825957664822|-15.955508215531|-16.081675828943|-16.273365731898|-16.273365731898|-16.492073107498|-16.536747615356|-16.753052518124|-16.76950290176|-16.881446884698|-16.881446884698|-16.881446884698|-16.881446884698|-17.009385796196|-17.174873056022|-17.570974181423|-17.570974181423|-17.570974181423|-17.570974181423|-17.612987742623|-17.612987742623|-17.612987742623|-17.612987742623|-17.612987742623|-17.612987742623|-17.612987742623|-17.728939452333|-17.728939452333|-17.728939452333|-17.728939452333|-17.728939452333|-17.728939452333|-17.984933445369|-18.363814907509|-18.609238815791|-18.636014574614|-18.636014574614|-18.636014574614|-18.636014574614|-18.721683998734|-19.264092308316|-20.476769295041|18.590530489325|18.590530489325|16.589478491015|14.739420782931|13.013245992536|12.866222262375|12.866222262375|12.866222262375|12.677458273847|12.677458273847|12.677458273847|12.478842827434|12.127141652246|12.127141652246|12.127141652246|12.127141652246|||||||12.127141652246|12.127141652246|12.127141652246|12.127141652246|12.127141652246|12.127141652246|12.127141652246|12.127141652246|12.127141652246|12.127141652246|12.127141652246|12.127141652246|12.127141652246|11.755156872162|-13.046179031606|-13.046179031606|-13.046179031606|-13.046179031606|-13.046179031606|-13.046179031606|-13.046179031606|-13.046179031606|-13.046179031606|-13.046179031606|-13.046179031606|-13.080198578564|-13.137442646786|-13.184274212648|-13.184274212648|-13.184274212648|-13.184274212648|-13.184274212648|-13.340304498463|-13.407005553542|-13.562227943538|-13.680808891851|-13.772565221343|-13.976068237134|-13.976068237134|-14.225454392634|-14.225454392634|-14.347727632746|-14.434141424216|-14.549578311204|-14.549578311204|-14.549578311204|-14.549578311204|-14.862309484746|-14.964232529828|12.886345849347|12.886345849347|12.886345849347|12.886345849347|12.886345849347|12.886345849347|12.886345849347|12.886345849347|12.360638751816|12.360638751816|12.360638751816|12.360638751816|12.360638751816|11.535154384851|11.459924660629|11.459924660629|11.459924660629|11.459924660629|11.459924660629|11.459924660629|||10.981027349836|-11.76311004135|-11.76311004135|-11.76311004135|-11.76311004135|-11.76311004135|-11.76311004135|-11.76311004135|-11.76311004135|-11.76311004135|11.124381150524|11.124381150524|11.108756901733|10.991052137633|10.991052137633|10.991052137633|10.976168617959|10.922409942145|10.890245137601|10.890245137601|10.890245137601|10.890245137601|10.815828201935|10.747586804149|10.74620742877|10.662100023991|10.662100023991|10.662100023991|10.662100023991|10.637333758414|-11.242450407994|-11.242450407994|-11.242450407994|-11.242450407994|-11.242450407994||||-11.242450407994|-11.242450407994|-11.242450407994|-11.242450407994|-11.299883785578|-11.299883785578|-11.299883785578|-11.432648754487|-11.519807353083|-11.519807353083|-11.519807353083|-11.519807353083|-11.594786077146|-11.632539755111|-11.780043926509|-11.853370975982|-11.853370975982||-11.853370975982|-11.853370975982|-11.853370975982|-11.853370975982|-11.853370975982|-11.853370975982|-11.853370975982|-11.853370975982|-11.853370975982|-11.853370975982|-11.853370975982|-11.853370975982|-11.853370975982|-11.853370975982|-11.853370975982|-11.853370975982|-12.030967473466|-12.088297207575|11.528251493132|11.528251493132|11.528251493132|11.528251493132|11.528251493132|11.528251493132|11.528251493132|11.528251493132|11.528251493132|11.528251493132|11.528251493132
07721|994523|/equities/ningbo-haitian-precision-machinery|SHANGHAICOMP||21.507480251018|20.79164485051|19.821288678033|19.821288678033|-23.848349790469|-23.848349790469|-24.497055403276|-24.987840617016|-25.009515570211|-25.009515570211|-25.009515570211|-25.009515570211|-25.140572970231|-25.543969729564|23.54669990611|23.54669990611|23.54669990611|23.54669990611|23.54669990611|23.54669990611|23.54669990611|23.54669990611|23.54669990611|23.54669990611|23.54669990611|23.54669990611|23.54669990611|23.54669990611||23.196888712511|23.113210125616|-25.48857249202|-25.48857249202|-25.48857249202|-25.48857249202|-25.48857249202|-25.662867027321|-25.662867027321|-26.037630140559|-26.148315826535|-26.148315826535|-26.148315826535|-26.148315826535|-26.148315826535|-26.148315826535|-26.148315826535|-26.473129607438|-26.871255187193|-27.221394410839|-27.298772457695|-27.38569553188|-27.38569553188|-27.38569553188|-27.38569553188|-27.802439560399|-27.871043273592|-28.264493276437|-28.406574293528|-28.406574293528|-28.406574293528|-28.621737082372|-28.621737082372|-28.621737082372|-28.621737082372|-28.621737082372|-28.621737082372|-28.621737082372|-28.621737082372|-28.621737082372|-28.621737082372|-28.621737082372|-28.769739514436|-28.769739514436|-28.769739514436|-28.769739514436|-28.769739514436|-28.769739514436|-28.769739514436|-28.769739514436|-29.187488641834|-29.586653275065|-29.905169746139|-30.371855811784|-30.408728472071|-30.76192068135|28.65109550316|28.65109550316|28.65109550316|28.65109550316|||||||28.65109550316|28.65109550316|28.65109550316|28.65109550316|28.65109550316|28.65109550316|28.65109550316|28.65109550316|28.65109550316|28.65109550316|28.65109550316|28.65109550316|28.65109550316|28.65109550316|28.65109550316|28.65109550316|28.65109550316|28.61566142858|27.934067512231|-30.797481854282|-30.797481854282|-30.797481854282|-30.797481854282|-30.797481854282|-30.797481854282|-31.046647212596|-31.391830282842|-31.605367163193|-31.608740677847|-31.761538378677|-31.761538378677|-31.761538378677|28.759024265393|28.759024265393|28.759024265393|28.759024265393|28.759024265393|28.759024265393|28.759024265393|28.759024265393|28.382805324246|28.366549227769|28.366549227769|28.337031019452|-31.450539799217|-31.450539799217|-31.450539799217|-31.450539799217|-31.450539799217|-31.450539799217|-32.076155684263|-32.125728419391|-32.815809041226|29.993845461016|29.993845461016|29.993845461016|29.993845461016|29.993845461016|29.993845461016|29.993845461016|29.993845461016|29.993845461016|29.993845461016|29.993845461016|29.993845461016|29.993845461016|29.993845461016|29.993845461016|29.993845461016|||29.993845461016|29.993845461016|29.570940757466|29.473258613893|29.473258613893|28.664178026328|-32.76963466627|-32.76963466627|-32.76963466627|-32.76963466627|-32.947313208381|-32.947313208381|-32.947313208381|-32.947313208381|-32.947313208381|-32.947313208381|-32.947313208381|-32.947313208381|-32.947313208381|-32.947313208381|-32.947313208381|-32.947313208381|-32.947313208381|-32.947313208381|-32.947313208381|-32.947313208381|-33.641620629853|-33.641620629853|-34.718467175769|-34.923353144915|-34.923353144915|-36.26039340473|31.164170691207|31.164170691207|31.164170691207||||31.164170691207|31.164170691207|31.164170691207|31.164170691207|31.164170691207|31.164170691207|31.164170691207|31.164170691207|31.164170691207|31.164170691207|31.164170691207|31.164170691207|31.164170691207|31.164170691207|30.395190818261|28.281453027636|28.281453027636||28.281453027636|28.281453027636|28.281453027636|28.281453027636|28.281453027636|28.281453027636|28.281453027636|28.281453027636|28.281453027636|28.281453027636|28.281453027636|28.281453027636|28.281453027636|28.281453027636|28.281453027636|28.281453027636|28.281453027636|28.281453027636|28.281453027636|28.281453027636|28.281453027636|28.034946748847|27.979625633756|27.979625633756|27.496624428455|27.496624428455|27.496624428455|27.496624428455|27.496624428455
07722|1057311|/equities/ningbo-heli-mould-a|SHANGHAICOMP||-12.75219560426|-12.75219560426|-13.176883811879|-13.983204544836|-14.864671536345|-15.147412958034|-15.762681261575|-16.136289022845|-16.136289022845|-16.136289022845|-16.136289022845|-16.136289022845|-16.172543418056|-16.889492921969|-17.405547491864|-17.410608203495|-17.785676540362|-18.018529747843|-18.131700037716|-18.187591398202|-18.187591398202|-18.191768474538|-18.206885099927|-18.206885099927|-18.206885099927|-18.206885099927|-18.206885099927|-18.206885099927||-18.206885099927|-18.206885099927|-18.206885099927|-18.3576504925|-18.637945093392|-18.818827962079|-18.861476208543|-19.084969834751|-19.084969834751|-19.345521640188|-19.59113587208|-19.752927343795|-19.906030699886|-19.913367427363|-19.919853277752|-20.212058777886|18.353888320667|18.353888320667|18.353888320667|18.353888320667|18.353888320667|18.353888320667|18.353888320667|18.229346467633|18.229346467633|18.229346467633|18.229346467633|18.229346467633|18.229346467633|18.229346467633|18.140384463888|-19.74439262211|-19.74439262211|-19.74439262211|-19.74439262211|-19.74439262211|-19.74439262211|-19.74439262211|-19.74439262211|-19.74439262211|-19.74439262211|-19.74439262211|-19.74439262211|-19.74439262211|-19.74439262211|-19.74439262211|-19.74439262211|-19.74439262211|-19.74439262211|-19.74439262211|-20.361547192597|-20.610608958164|-20.971786815766|-21.763097373251|18.914115304869|18.914115304869|18.914115304869|18.914115304869|18.914115304869|18.914115304869|||||||18.914115304869|18.914115304869|18.914115304869|18.914115304869|18.914115304869|18.914115304869|18.914115304869|18.914115304869|18.914115304869|18.914115304869|18.914115304869|18.914115304869|18.699017386879|-21.155594442551|-21.155594442551|-21.528993604652|-21.620887412669|-21.620887412669|-21.620887412669|-21.620887412669|-21.620887412669|-21.620887412669|-21.620887412669|-21.620887412669|-21.620887412669|-21.941541501815|-22.050045142499|-22.277273533441|-22.496414473429|-22.667300887038|-22.667300887038|-22.7075569311|-22.963834899837|-22.963834899837|-23.157324064179|-23.157324064179|-23.157324064179|-23.157324064179|-23.157324064179|-23.157324064179|-23.157324064179|-23.157324064179|-23.157324064179|-23.157324064179|-23.157324064179|-23.157324064179|-23.157324064179|-23.157324064179|-23.157324064179|-23.612581717089|-24.267312565463|20.865759564985|20.865759564985|20.865759564985|20.865759564985|20.865759564985|20.865759564985|20.865759564985|20.865759564985|20.865759564985|20.865759564985|20.865759564985|20.740842926888|20.625936097997|20.624736879953|20.624736879953|20.048870248993|20.048870248993|20.048870248993|||20.048870248993|20.048870248993|20.048870248993|19.888744852499|19.648388336001|19.648388336001|19.648388336001|-22.617628928486|-22.617628928486|-22.617628928486|-22.628683008767|-22.628683008767|-22.628683008767|-22.628683008767|-22.628683008767|-22.628683008767|-22.628683008767|-22.628683008767|-22.628683008767|-22.628683008767|-22.628683008767|-22.628683008767|-22.628683008767|-22.628683008767|-22.628683008767|-22.628683008767|-22.628683008767|-22.628683008767|-22.628683008767|-22.628683008767|-22.628683008767|-22.628683008767|-22.74652244069|-22.74652244069|-22.74652244069||||-22.74652244069|-22.74652244069|-22.74652244069|-22.74652244069|-23.502803076394|-24.198114330114|-24.381793055867|-24.808915846655|-24.808915846655|-24.808915846655|-24.808915846655|-24.808915846655|-25.286017357319|-25.422241461509|-25.77430930284|-25.77430930284|-25.847011090951||-26.407789761972|-27.094210155752|-27.497358791066|-27.497358791066|-27.854270689812|-27.854270689812|-28.256411703789|-28.77863577745|-28.77863577745|-28.77863577745|-28.77863577745|-28.77863577745|-29.452929379119|-30.239920803323|-31.102689739085|-31.224655252934|-31.544061349763|-32.03173486274|-33.126927816002|28.89580694373|28.89580694373|28.89580694373|28.89580694373|28.89580694373|28.89580694373|28.89580694373|28.89580694373|28.89580694373|28.89580694373
07723|945938|/equities/ningbo-jifeng-auto-parts|SHANGHAICOMP||-11.659847309609|-11.659847309609|-11.659847309609|-11.659847309609|-11.803514689275|-11.803514689275|-11.803514689275|-12.101683159745|-12.312981256817|-12.599423974723|-12.872137645848|-13.132374979796|-13.225416953632|-13.452130060802|-13.587039681042|-13.587039681042|-13.587039681042|-13.587039681042|-13.587039681042|-13.587039681042|-13.587039681042|-13.701710828768|-13.935815974796|-13.935815974796|-14.054032003836|-14.054032003836|-14.128719059408|-14.128719059408||-14.128719059408|-14.128719059408|-14.189132707847|-14.259523245551|-14.259523245551|-14.259523245551|-14.276692598901|-14.31277797399|-14.31277797399|-14.31277797399|-14.31277797399|-14.31277797399|-14.31277797399|-14.31277797399|-14.31277797399|-14.31277797399|-14.479753575701|-14.721948555198|-14.865498625666|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|||||||13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.669279591338|13.406421891071|13.206580470246|12.989446282931|12.989446282931|12.989446282931|12.989446282931|12.989446282931|12.989446282931|12.989446282931|12.989446282931|12.989446282931|12.989446282931|12.989446282931|12.989446282931|12.989446282931|12.989446282931|12.989446282931|12.989446282931|12.989446282931|12.989446282931|12.989446282931|12.989446282931|12.989446282931|||12.989446282931|12.989446282931|12.989446282931|12.989446282931|12.989446282931|12.989446282931|12.989446282931|12.899485661506|12.899485661506|12.899485661506|12.899485661506|12.899485661506|12.899485661506|12.467762286927|12.266402411754|-14.053251572538|-14.053251572538|-14.053251572538|-14.053251572538|-14.053251572538|-14.053251572538|-14.053251572538|-14.053251572538|-14.053251572538|-14.053251572538|-14.053251572538|-14.053251572538|-14.053251572538|-14.053251572538|-14.053251572538|-14.053251572538|-14.053251572538|-14.248969419864|-14.248969419864|-14.248969419864||||-14.248969419864|-14.248969419864|-14.248969419864|-14.248969419864|-14.258936853984|-14.258936853984|-14.258936853984|-14.258936853984|-14.258936853984|-14.258936853984|-14.258936853984|-14.258936853984|-14.619930448111|-14.80881117668|13.268625814839|13.268625814839|13.268625814839||13.268625814839|13.268625814839|13.268625814839|13.268625814839|13.268625814839|12.816806509676|12.777390363452|12.777390363452|12.777390363452|12.777390363452|11.898211879462|-14.229270860859|-14.229270860859|-14.229270860859|-14.406507318044|-14.406507318044|-14.601119589833|-14.634021414681|-15.030579555216|-15.390088863044|-15.688998475081|-15.688998475081|-15.758887465802|-15.97646580018|-15.97646580018|-16.206073128265|-16.37730379798|14.424401144057|14.424401144057
07724|1162036|/equities/ningbo-jintian-copper-group|SHANGHAICOMP||-5.8782044224115|-5.8782044224115|-5.8782044224115|-5.8782044224115|-6.1935601556933|-6.2695386488179|-6.2695386488179|-6.2695386488179|-6.2695386488179|-6.2695386488179|-6.2695386488179|-6.2695386488179|-6.2695386488179|-6.5400426474919|-6.6933807628806|-6.7837564434669|6.4765873811143|6.4765873811143|6.4765873811143|6.4765873811143|6.4765873811143|6.4765873811143|6.4765873811143|6.4765873811143|6.4765873811143|6.4765873811143|6.4765873811143|6.4245413830432||-6.8234051955701|-6.8234051955701|-6.8234051955701|-6.8234051955701|-6.8234051955701|-6.8234051955701|-6.8234051955701|-6.8527842761265|-6.8527842761265|-6.9414268336017|-7.0394489531401|-7.0394489531401|6.6629998293226|6.6629998293226|6.6629998293226|6.6629998293226|6.6629998293226|6.6629998293226|6.6629998293226|6.6629998293226|6.6629998293226|6.6629998293226|6.6629998293226|6.6312247079682|6.6312247079682|6.6312247079682|6.6312247079682|6.6312247079682|6.6312247079682|6.6312247079682|6.552912738689|6.552912738689|6.552912738689|6.552912738689|6.552912738689|6.552912738689|6.552912738689|6.552912738689|6.552912738689|6.552912738689|6.552912738689|6.552912738689|6.5104587373559|6.4805098967888|6.4200108798718|6.3261230822378|-6.7530340336242|-6.7530340336242|-6.7530340336242|-6.8017046343925|6.5172161808135|6.5172161808135|6.5172161808135|6.5172161808135|6.5172161808135|6.4863509856464|6.481615289|6.481615289|6.481615289|6.481615289|||||||6.481615289|6.481615289|6.481615289|6.481615289|6.481615289|6.481615289|6.481615289|6.4609540457634|6.4609540457634|6.4609540457634|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7630642878494|-6.7727336985929|-6.7727336985929|-6.775814915483|-6.8181277654621|-6.8301420368589|-6.8684708756806|6.5372546599306|6.5372546599306|6.5372546599306|6.5372546599306|6.5372546599306|6.5372546599306|6.5372546599306|6.5372546599306|6.5372546599306|6.5372546599306|6.5372546599306|6.5225051692236|6.5172281056762|6.4825002327142|6.4825002327142|6.4825002327142|6.4825002327142|6.4642942239797|6.4642942239797|6.4642942239797|6.4392157980641|6.4180173022703|6.4061325841426|6.4061325841426|6.3729251814417|6.3704724789253|6.3571918276274|6.3191017869803|6.2790020046072|6.2088911596753|-6.4771152868335|-6.4771152868335|-6.4771152868335|-6.4771152868335|||-6.515683930722|-6.5385376806691|-6.5917082490341|-6.5924793160276|-6.5924793160276|-6.6005328403928|-6.6077404622649|-6.6077404622649|-6.6077404622649|-6.6219336064231|-6.6465931503388|-6.6884368093381|-6.733263138441|-6.7469588424407|-6.764954238649|-6.8147273778695|-6.8147273778695|-6.8147273778695|-6.8147273778695|-6.8147273778695|-6.8696968025387|-6.8889568820256|-6.8889568820256|-6.8889568820256|-6.8889568820256|-6.8889568820256|-6.8889568820256|-6.8889568820256|-6.8889568820256|-6.8889568820256|-6.8889568820256|-6.8889568820256|-6.8889568820256|-6.8889568820256|-6.8889568820256||||-6.8889568820256|-6.8889568820256|-6.8889568820256|-6.8889568820256|-6.8889568820256|-6.8889568820256|-6.8889568820256|-6.8889568820256|-6.8889568820256|-6.8889568820256|-6.8889568820256|-6.8889568820256|-6.8889568820256|-6.8889568820256|-6.8889568820256|-6.8916187037647|-6.9062432171702||-6.9702702762683|-6.9761247967932|-6.9761247967932|-6.9761247967932|-7.046805339307|-7.064972508621|-7.064972508621|-7.064972508621|-7.064972508621|-7.064972508621|-7.064972508621|-7.064972508621|-7.0666360994972|-7.0957069022564|-7.1024778280616|-7.1024778280616|-7.1138640149832|-7.1559601342679|6.9105434843282|6.9105434843282|6.9105434843282|6.9105434843282|6.9105434843282|6.9105434843282|6.9105434843282|6.9105434843282|6.9105434843282|6.9105434843282|6.9105434843282
07725|100817|/equities/joyson-electro|SHANGHAICOMP||13.268100142486|-15.496816998801|-15.496816998801|-15.496816998801|-16.153129504876|-16.52292232906|-16.65213553547|-17.067372927391|-17.481498901876|-17.481498901876|-17.481498901876|-17.481498901876|-17.481498901876|-17.481498901876|-17.481498901876|-17.481498901876|-17.481498901876|-17.481498901876|-17.639443283646|-17.68224072632|-17.68224072632|-17.68224072632|-17.865822317167|-17.969802858613|-18.377003248292|-18.666670436945|-18.964633962939|-19.144374729998||-19.144374729998|-19.144374729998|-19.144374729998|-19.221777220696|-19.221777220696|-19.221777220696|-19.221777220696|-19.394197009371|-19.434107487253|-19.685119091197|-19.958465402572|18.31279766941|18.31279766941|18.31279766941|18.31279766941|18.31279766941|18.31279766941|18.31279766941|18.31279766941|18.31279766941|18.31279766941|18.31279766941|18.31279766941|18.31279766941|18.31279766941|18.31279766941|18.31279766941|18.31279766941|18.31279766941|18.31279766941|17.632551753785|17.593946443957|17.571267423073|17.571267423073|17.571267423073|17.571267423073|17.571267423073|17.571267423073|17.571267423073|-19.231006181453|-19.231006181453|-19.231006181453|-19.231006181453|-19.231006181453|-19.231006181453|-19.231006181453|-19.231006181453|-19.231006181453|-19.231006181453|-19.231006181453|17.451111012499|17.451111012499|17.451111012499|17.451111012499|17.451111012499|17.451111012499|17.355124241556|17.212359488502|17.135497411751|-19.098742820649|||||||-19.098742820649|-19.098742820649|-19.294714134963|-19.483811743256|-19.483811743256|-19.483811743256|-19.483811743256|-19.483811743256|-19.483811743256|-19.483811743256|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-19.936182273357|-20.725202945569|18.334341559565|18.334341559565|18.334341559565|18.334341559565|18.334341559565|18.334341559565|18.334341559565|18.334341559565|18.334341559565|18.334341559565|18.334341559565|18.334341559565|18.334341559565|18.334341559565|18.334341559565|18.334341559565|18.334341559565|18.334341559565|18.334341559565|18.334341559565|18.334341559565|18.334341559565|16.810934527887|16.693932243058|16.693932243058|16.436580229782|16.436580229782|16.436580229782|16.265088771209|16.216544666335|16.216544666335|16.216544666335|16.216544666335|16.216544666335|||16.216544666335|16.216544666335|16.025605032228|15.762894230179|15.756549390479|15.632530016571|15.632530016571|15.082255145874|14.552466042163|14.552466042163|14.552466042163|14.552466042163|14.552466042163|14.434212344013|14.434212344013|14.434212344013|14.179125407362|14.153179166524|14.153179166524|14.106485142056|14.106485142056|14.106485142056|14.106485142056|14.106485142056|14.106485142056|14.106485142056|14.106485142056|14.106485142056|14.106485142056|14.106485142056|14.106485142056|14.106485142056|14.106485142056|14.106485142056|14.106485142056||||14.106485142056|14.106485142056|13.325539445153|-15.127733337359|-15.275259401485|-15.454177434891|14.455343410753|14.455343410753|14.455343410753|14.455343410753|14.455343410753|14.455343410753|14.230711616373|14.230711616373|14.230711616373|14.230711616373|14.230711616373||14.230711616373|14.230711616373|14.188012932513|-15.207583060583|-15.207583060583|-15.207583060583|-15.207583060583|-15.207583060583|-15.207583060583|-15.207583060583|-15.207583060583|-15.207583060583|-15.277136500893|-15.277136500893|-15.277136500893|-15.277136500893|-15.413485244708|-15.686650333357|-15.947037314133|-15.947037314133|-16.193930518579|-16.347144484466|15.215056861017|15.215056861017|15.215056861017|15.215056861017|15.215056861017|15.215056861017|15.215056861017
07726|1056002|/equities/ningbo-lehui-engineering-a|SHANGHAICOMP||-22.01900023352|-22.01900023352|-22.01900023352|-22.624999140489|-23.395556024697|-23.953950409521|-25.097722482272|-25.958025031165|-26.127113116644|-26.127113116644|-26.127113116644|-26.127113116644|-26.127113116644|-26.816237198933|-26.963712948809|-26.963712948809|-26.963712948809|-27.283570362738|-27.42818204571|-27.42818204571|-27.42818204571|-27.42818204571|-27.42818204571|-27.42818204571|-27.42818204571|-27.42818204571|-27.42818204571|-27.42818204571||-27.42818204571|-27.42818204571|-27.42818204571|-27.42818204571|-27.696048350369|-27.696048350369|-27.696048350369|-27.696048350369|-27.696048350369|-27.882275999955|-28.340862951203|-28.536064783639|-28.536064783639|-28.84341436147|-28.84341436147|-29.373237140966|-29.71859710304|-30.199194408837|-30.199194408837|-30.538655624755|-30.538655624755|-30.538655624755|-30.538655624755|-30.538655624755|-30.538655624755|-30.538655624755|-30.538655624755|-30.538655624755|-30.538655624755|-30.538655624755|-30.538655624755|-30.538655624755|-30.538655624755|-30.538655624755|-30.538655624755|-30.538655624755|-30.790675432374|-30.790675432374|-30.790675432374|-30.790675432374|-30.790675432374|-30.893528919408|-31.098553563574|-31.098553563574|-31.72254309043|-31.72254309043|-31.72254309043|-31.909373346483|-31.909373346483|-31.968748798542|-32.594166056506|-32.63296197983|-32.909957081437|-33.73606412318|-34.793960967623|-35.383289035783|-36.034210294072|-36.151342066994|-36.69093710501|-36.77437471371|||||||-37.31374818993|-37.500298193223|-37.500298193223|-37.500298193223|-37.500298193223|-37.500298193223|-37.663493438068|-37.663493438068|-37.663493438068|-37.663493438068|-37.737770393494|-38.216966764798|-38.978851469215|-39.498169324858|-39.692966670971|-40.316003152717|-40.316003152717|-40.316003152717|-40.316003152717|-40.316003152717|-40.316003152717|-40.316003152717|-40.316003152717|-40.450066462697|-40.450066462697|-41.057850404516|-41.160391432196|-41.806545688212|-42.447775823408|-42.447775823408|-42.447775823408|-42.447775823408|-43.093640626066|-43.214599941166|-44.947334870135|-45.707038040995|-46.082264074616|-47.925851328431|43.333337860017|43.333337860017|43.333337860017|43.333337860017|43.333337860017|43.333337860017|43.333337860017|43.333337860017|43.333337860017|43.333337860017|43.333337860017|43.333337860017|43.333337860017|43.333337860017|43.333337860017|43.333337860017|43.333337860017|43.333337860017|43.333337860017|43.333337860017|43.333337860017|43.333337860017|43.333337860017|43.333337860017|43.333337860017|43.333337860017|43.333337860017|43.333337860017|43.333337860017|43.333337860017|43.333337860017|||43.333337860017|43.333337860017|40.888709894715|-45.381683539667|-45.381683539667|-45.381683539667|-45.381683539667|-45.381683539667|-45.381683539667|-45.381683539667|-45.381683539667|-45.381683539667|-45.381683539667|-45.381683539667|-45.381683539667|-45.381683539667|-45.381683539667|-45.381683539667|-45.381683539667|-45.381683539667|-45.381683539667|-45.381683539667|-45.381683539667|-45.381683539667|-45.381683539667|-45.381683539667|-45.381683539667|-45.381683539667|-45.381683539667|-45.808869424902|-45.808869424902|-45.808869424902|-45.808869424902|-45.808869424902|-45.808869424902||||-45.808869424902|-46.165966527818|-46.454408346677|-47.151009333426|-48.017787258155|42.094651712155|42.094651712155|42.094651712155|42.094651712155|42.094651712155|42.094651712155|42.094651712155|42.094651712155|42.094651712155|42.094651712155|42.094651712155|41.107390842146||40.799324310827|40.04274734391|40.04274734391|40.04274734391|38.465832009727|-42.477483393947|-42.477483393947|-42.477483393947|-42.477483393947|-42.477483393947|-42.477483393947|-42.477483393947|-43.509980548531|-43.931088303096|-44.384542092755|-44.560046100037|39.432218173738|39.432218173738|39.432218173738|39.432218173738|39.432218173738|39.432218173738|39.432218173738|39.432218173738|39.432218173738|39.432218173738|38.06524298323|37.63131406208|37.63131406208
07727|100902|/equities/ningbo-marine|SHANGHAICOMP||-3.3717377097105|-3.3717377097105|-3.3717377097105|-3.5280418429877|-3.6583797174588|3.2449500954832|3.2449500954832|3.2449500954832|3.2449500954832|3.2216112786625|-3.6510270202636|-3.6510270202636|-3.6510270202636|-3.7816967262692|-3.8891074540291|-3.9084528686905|-4.0355031360415|-4.0362046877147|-4.0362046877147|-4.0362046877147|-4.0362046877147|-4.0362046877147|-4.0362046877147|-4.0362046877147|-4.0362046877147|-4.0362046877147|-4.0362046877147|-4.0362046877147||-4.0362046877147|-4.0641162041825|-4.1440337354849|-4.1440337354849|3.7203996574342|3.7203996574342|3.7203996574342|3.7203996574342|3.7203996574342|3.7203996574342|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-3.9859615716571|-4.0444017685381|3.6759373090603|3.6759373090603|3.6759373090603|3.4473917834967|3.4473917834967|3.4365721088665|3.4365721088665|3.4365721088665|3.4365721088665|3.4365721088665|3.4365721088665|3.4267467637876|3.4133909670928|3.4133909670928|3.3821011614379|-3.6356158389505|-3.6356158389505|-3.6367952706478|-3.6564139851403|-3.6564139851403|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|||||||-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.6962927581849|-3.7375475435326|-3.8028305668378|-3.899256244715|3.5440538891072|3.5440538891072|3.5440538891072|3.5440538891072|3.5440538891072|3.5440538891072|3.5440538891072|3.5440538891072|3.5440538891072|3.5440538891072|3.5440538891072|3.5440538891072|3.5440538891072|3.5440538891072|3.5383931936947|3.5193257665334|3.4831396314499|-3.6094406795465|-3.6094406795465|-3.6094406795465|-3.6094406795465|-3.6094406795465|-3.6094406795465|-3.6094406795465|-3.6094406795465|-3.6094406795465|-3.6094406795465|-3.6094406795465|-3.6094406795465|-3.6094406795465|-3.6094406795465|-3.6094406795465|-3.6094406795465|-3.6094406795465|-3.6094406795465|-3.6094406795465|-3.6094406795465|-3.6094406795465|-3.6094406795465|-3.6166007598201|-3.6406675003148|||-3.6729638733441|-3.67829320585|-3.6790030883891|-3.6790030883891|-3.6790030883891|-3.686114957198|-3.686114957198|-3.686554668439|-3.686554668439|-3.686554668439|-3.686554668439|-3.7072829649322|-3.7105037486956|-3.7105037486956|-3.7105037486956|-3.7105037486956|-3.7105037486956|-3.7105037486956|-3.7105037486956|-3.7105037486956|-3.7511152599041|-3.7906836109894|-3.8008929769103|-3.8008929769103|-3.8008929769103|-3.8008929769103|-3.8008929769103|-3.8008929769103|-3.8008929769103|-3.8008929769103|-3.8008929769103|-3.8008929769103|-3.8008929769103|-3.8008929769103|-3.8008929769103||||-3.8008929769103|-3.8008929769103|-3.8126587911783|-3.81982553549|-3.81982553549|-3.8463998491764|-3.8463998491764|-3.8463998491764|-3.8463998491764|-3.8463998491764|-3.8463998491764|-3.8463998491764|-3.8463998491764|-3.8463998491764|-3.8826319269491|-3.8826319269491|-3.8826319269491||-3.8826319269491|-3.8826319269491|-3.8826319269491|-3.8879243722837|-3.9143604030522|-3.9592893112934|-3.9697659136229|-4.0325176452457|3.7779481587773|3.7779481587773|3.7779481587773|3.7779481587773|3.7779481587773|3.7779481587773|3.7779481587773|3.7779481587773|3.7779481587773|3.7779481587773|3.7779481587773|3.7756077576574|3.7756077576574|3.7756077576574|3.7740085973669|3.772231871809|3.7295596395605|-3.9011699748673|-3.9011699748673|-3.9011699748673|-3.9011699748673
07728|1008683|/equities/ningbo-menovo-pharmaceutical-co-ltd|SHANGHAICOMP||-13.8111152512|-13.8111152512|-13.8111152512|-14.013461097762|-14.825512763179|-15.195014287274|-15.808904649197|-16.657672406765|-17.006064216853|-17.006064216853|-17.006064216853|-17.006064216853|-17.163405039311|-17.913227189913|-18.620809039953|-18.622565226955|-19.359516202524|-19.491685084849|-19.915654388446|-19.915654388446|-19.915654388446|-19.915654388446|-20.169060406176|-20.301597911087|-20.301597911087|-20.301597911087|-20.301597911087|-20.301597911087||-20.301597911087|-20.301597911087|-20.301597911087|-20.596775299936|-20.996416364147|-21.230462376755|-21.31106929479|-21.403964110926|-21.403964110926|-21.403964110926|-21.403964110926|-21.403964110926|-21.403964110926|-21.403964110926|-21.403964110926|-21.62953138109|-21.62953138109|-21.62953138109|-21.62953138109|-21.62953138109|-21.62953138109|-21.62953138109|-21.62953138109|-21.62953138109|-21.62953138109|-21.62953138109|-21.62953138109|-21.62953138109|-21.62953138109|-21.62953138109|-21.62953138109|-21.62953138109|-21.62953138109|-21.62953138109|-21.62953138109|-21.62953138109|-21.62953138109|-21.62953138109|-21.62953138109|-21.62953138109|-21.62953138109|-21.62953138109|-21.62953138109|-21.62953138109|-21.62953138109|-21.62953138109|-21.62953138109|-21.62953138109|-21.62953138109|-21.62953138109|18.589683862464|18.589683862464|18.589683862464|18.589683862464|18.589683862464|17.243886390377|17.243886390377|17.243886390377|17.243886390377|17.243886390377|||||||17.243886390377|16.054872953283|-17.247655671142|-17.247655671142|-17.247655671142|-17.247655671142|-17.247655671142|-17.247655671142|-17.247655671142|-17.247655671142|-17.247655671142|-17.247655671142|-17.247655671142|-17.247655671142|-17.247655671142|-17.247655671142|-17.247655671142|-17.247655671142|-17.247655671142|-17.247655671142|-17.247655671142|-17.247655671142|-17.247655671142|-17.247655671142|-17.247655671142|-17.453506038478|-17.799451295856|-18.120470781164|-18.120470781164|-18.120470781164|-18.120470781164|-18.120470781164|-18.120470781164|-18.120470781164|-18.120470781164|-18.120470781164|-18.120470781164|-18.120470781164|-18.137745083522|-18.321075848951|-18.321075848951|-18.321075848951|-18.321075848951|-18.321075848951|-18.321075848951|-18.321075848951|-18.321075848951|-18.321075848951|-18.321075848951|-18.321075848951|-18.321075848951|-18.422306727716|-18.471452076511|-18.540501417139|-19.069886638042|-19.069886638042|-19.069886638042|-19.069886638042|-19.069886638042|-19.069886638042|-19.069886638042|-19.069886638042|-19.069886638042|-19.069886638042|-19.069886638042|-19.069886638042|-19.069886638042|-19.069886638042|-19.069886638042|||-19.423763117654|-19.659088167725|-19.659088167725|-19.659088167725|-19.659088167725|-19.659088167725|-19.778256562975|-19.778256562975|-19.981397155951|-20.246551836012|-20.547280457812|-21.057533426636|-21.442259227295|-21.616399883185|-21.642667901686|-21.827984536346|-21.827984536346|-21.921315700882|-21.921315700882|-21.921315700882|-21.921315700882|-21.921315700882|-21.921315700882|-21.921315700882|-22.060091729126|-22.060091729126|-22.060091729126|-22.060091729126|-22.332880173746|-22.48931213068|-22.495902969297|-22.790447396102|-23.111607306602|-23.374008860194|-23.517787313023||||-24.561930412508|-24.561930412508|-24.561930412508|-24.770478613351|-25.027443476634|-25.027443476634|-25.343826898951|-25.678696456903|-25.971402496621|-25.971402496621|-25.971402496621|-25.971402496621|-25.991869905226|-25.991869905226|-25.991869905226|-25.991869905226|-25.991869905226||-26.345809319222|-26.345809319222|-26.345809319222|-26.345809319222|-26.345809319222|-26.345809319222|-26.345809319222|-26.345809319222|-26.345809319222|-26.345809319222|-26.345809319222|-26.345809319222|-26.68804769982|-26.68804769982|-26.68804769982|-26.68804769982|-26.68804769982|-27.048941405493|-27.387157104499|-27.387952537545|-27.776058218223|-27.960619314227|-28.162910310994|-28.231390416938|-28.231390416938|-28.231390416938|-28.231390416938|-28.667655349129|-29.001150409509
07729|942596|/equities/ningbo-orient-wires-and-cables|SHANGHAICOMP||-40.298355038508|-40.298355038508|-40.298355038508|-40.298355038508|-40.869623828793|-40.869623828793|-40.869623828793|-40.869623828793|-41.911034477842|-41.911034477842|-41.911034477842|-41.911034477842|-41.911034477842|-41.911034477842|-41.911034477842|-41.911034477842|-41.911034477842|-41.911034477842|-41.911034477842|-41.911034477842|-41.911034477842|-41.911034477842|-41.911034477842|-42.493371209714|-43.707079367741|-44.061817481637|-44.061817481637|-44.061817481637||-44.061817481637|-44.061817481637|-44.061817481637|-44.061817481637|-44.061817481637|-44.061817481637|-44.061817481637|-44.061817481637|-44.061817481637|-44.061817481637|-44.061817481637|-44.061817481637|-44.061817481637|-44.061817481637|-44.061817481637|-44.061817481637|-44.061817481637|-44.061817481637|-44.061817481637|-44.061817481637|-44.061817481637|-44.061817481637|-44.061817481637|-44.061817481637|-44.061817481637|39.942100569093|39.942100569093|39.942100569093|39.942100569093|39.942100569093|39.942100569093|39.942100569093|39.942100569093|39.611373791152|39.611373791152|39.611373791152|39.611373791152|39.611373791152|39.611373791152|39.611373791152|39.185969972007|37.987744913491|37.390924835854|37.390924835854|37.390924835854|37.390924835854|37.390924835854|37.390924835854|37.390924835854|37.390924835854|37.390924835854|37.390924835854|37.390924835854|37.390924835854|37.031584210587|36.742869319069|36.028190760201|35.473677558753|35.473677558753|35.473677558753|||||||35.077419196073|32.569353645051|-36.023573843431|-36.023573843431|-36.023573843431|-36.023573843431|-36.745639129691|-36.944042307594|-37.39949025761|-37.844990302578|-38.84165610368|-39.093623855056|-39.093623855056|-39.093623855056|-39.093623855056|-40.095692875586|-40.482992228095|-40.679028057845|-40.679028057845|-40.679028057845|-40.973364220495|-41.853181797526|-41.986257993337|-41.986257993337|-41.986257993337|-42.768620450361|-42.924577032044|-43.770087227241|-44.103428718134|-44.782699448847|-44.880777631626|-45.165864823511|-45.997238386622|-45.997238386622|-46.295263966975|-47.045294559727|-47.345884522608|-48.543759885553|-48.63148671612|-48.63148671612|-48.63148671612|-48.63148671612|-48.63148671612|-48.63148671612|-48.63148671612|-48.63148671612|-48.63148671612|-48.847763924962|-48.863625320202|-49.59125029644|-49.832500532828|-49.9322213901|-50.862468906345|-51.439965349769|-52.140517665651|-52.474277722132|-52.474277722132|-52.926561441869|-52.926561441869|-52.926561441869|-52.926561441869|-52.926561441869|-52.926561441869|-52.926561441869|-52.926561441869|-52.926561441869|-52.926561441869|-52.926561441869|-52.926561441869|||-52.926561441869|-52.926561441869|-52.926561441869|-52.926561441869|-52.926561441869|-52.926561441869|-54.007289770412|-54.307545003149|46.579826066154|46.579826066154|46.579826066154|46.579826066154|46.579826066154|46.579826066154|46.579826066154|46.579826066154|46.579826066154|46.579826066154|46.579826066154|46.579826066154|46.449728466179|46.449728466179|46.449728466179|46.449728466179|46.449728466179|46.090808313319|45.043676819215|43.882419654407|43.06003970468|43.06003970468|43.06003970468|43.06003970468|43.06003970468|43.06003970468|43.06003970468||||43.06003970468|43.06003970468|41.753444075142|-47.090379391734|-47.090379391734|-47.090379391734|-47.924311596623|-48.653123385896|-49.233538120686|-49.233538120686|-49.233538120686|-49.883930066889|-50.449364401306|-50.827072489489|-51.486588349542|-51.486588349542|-51.486588349542||-52.120099030823|-52.527620305694|-52.527620305694|-52.527620305694|-52.527620305694|-52.527620305694|-52.527620305694|-52.527620305694|-52.965500519307|-52.965500519307|-52.965500519307|-52.965500519307|-52.965500519307|-53.793335037796|-54.641094184913|-54.641094184913|-55.388992496108|-55.719992950862|-57.469435510045|-58.462705622123|-58.637626792405|-58.637626792405|-58.637626792405|-59.431809479897|-59.687564910456|-60.21994453602|-60.21994453602|-60.21994453602|-60.21994453602
07730|996092|/equities/ningbo-peacebird-fashion-co-ltd|SHANGHAICOMP||-17.391437010571|-17.391437010571|-17.391437010571|-17.391437010571|-17.781596506751|-17.974551082889|-18.254501317651|-19.20833526575|-19.401939903215|-19.401939903215|-19.401939903215|-19.401939903215|-19.401939903215|-19.401939903215|-19.401939903215|-19.401939903215|16.881428889127|16.881428889127|16.881428889127|16.881428889127|16.881428889127|15.279920873478|-16.856023576727|-16.856023576727|15.417427802861|15.417427802861|15.417427802861|15.417427802861||15.417427802861|15.249363979565|14.84818186679|14.709090973697|-15.998427824|-15.998427824|-15.998427824|-15.998427824|-15.998427824|-16.004360806859|-16.004360806859|-16.004360806859|-16.004360806859|-16.004360806859|-16.004360806859|-16.178178720912|-16.238064572264|-16.238064572264|-16.238064572264|-16.541926062714|-16.541926062714|-16.541926062714|-16.592316272095|-16.592316272095|-16.60035146854|-16.797613028925|-16.820125981879|-16.950139492433|-17.003199016731|-17.003199016731|-17.003199016731|-17.003199016731|-17.003199016731|-17.003199016731|-17.003199016731|-17.003199016731|-17.003199016731|-17.003199016731|-17.003199016731|-17.003199016731|-17.003199016731|-17.086332228097|-17.267036122649|-17.440595594346|-17.985106432106|-18.151652395009|-18.151652395009|-18.151652395009|-18.151652395009|-18.151652395009|-18.387286612133|-18.387286612133|-18.733095748269|-19.042525735711|-19.042525735711|-19.139472395419|-19.256015502669|-19.256015502669|-19.379461724733|-19.582385605728|||||||-19.582385605728|-19.582385605728|-19.582385605728|-19.582385605728|-19.582385605728|-19.582385605728|-19.582385605728|-19.582385605728|-19.582385605728|-19.582385605728|-19.582385605728|-19.612814736273|-19.612814736273|-19.612814736273|-19.612814736273|-19.612814736273|-19.612814736273|-19.612814736273|-19.612814736273|-19.612814736273|-19.612814736273|-19.612814736273|-19.612814736273|-19.612814736273|-19.612814736273|-19.692572514112|-20.023969349922|-20.381632047297|-20.674034654434|-20.781534605151|-20.781534605151|-20.781534605151|-20.781534605151|-20.781534605151|-21.149481487412|-21.198313289372|-21.23201482107|-21.801682973457|-21.946313991097|-22.52923810697|-22.603462877187|-22.603462877187|-22.603462877187|-22.603462877187|-22.603462877187|-22.603462877187|-22.718291060034|-22.896991376417|-22.89954192188|-22.89954192188|-22.89954192188|-22.89954192188|-22.89954192188|-23.191713089707|-23.617459662493|-23.852176966199|-23.897419203132|-24.067687075237|-25.317449398855|-25.317449398855|-25.317449398855|-25.317449398855|-25.317449398855|-25.317449398855|-25.317449398855|-25.317449398855|-25.317449398855|-25.317449398855|-25.317449398855|||-25.750498581837|-26.158887758201|-26.192702718165|-26.192702718165|-26.192702718165|-26.192702718165|-26.192702718165|-26.192702718165|-26.431893078913|-26.590991568156|-26.689990652477|-26.785156869119|-26.785156869119|-26.785156869119|-26.785156869119|-26.785156869119|23.666009236032|23.666009236032|23.666009236032|23.666009236032|23.666009236032|23.666009236032|23.666009236032|23.666009236032|23.666009236032|23.666009236032|23.666009236032|23.666009236032|23.666009236032|22.869640098154|22.869640098154|22.869640098154|22.869640098154|22.869640098154|21.004601198368||||20.513294503653|20.513294503653|20.513294503653|20.513294503653|20.513294503653|20.513294503653|20.513294503653|20.513294503653|20.513294503653|20.513294503653|20.513294503653|20.513294503653|20.513294503653|20.513294503653|19.325882485138|-21.43674116012|-21.43674116012||-21.43674116012|-21.43674116012|-21.43674116012|-21.43674116012|-21.43674116012|-21.43674116012|-21.43674116012|-21.43674116012|-21.43674116012|-21.43674116012|-21.43674116012|-21.43674116012|-21.693600865167|-21.734557491719|-22.152841415868|19.907808474223|19.907808474223|19.907808474223|19.907808474223|19.907808474223|19.907808474223|19.907808474223|19.907808474223|19.907808474223|19.643120425189|19.619022520873|19.116136401333|18.569596972109|18.556219010487
07731|1141893|/equities/ningbo-ronbay-new-energy-tech-ltd|SHANGHAICOMP||24.826646622157|-30.964942223775|-30.964942223775|-30.964942223775|-32.435491410612|-33.308879790173|-34.581532303344|-35.31725842848|-36.473064818808|-37.297997969752|-37.297997969752|-37.297997969752|-37.34222096245|-37.991358002475|-38.354331839294|-38.354331839294|-39.727034529283|-40.159856413258|-40.159856413258|-40.159856413258|-40.159856413258|-40.159856413258|-40.159856413258|-40.243410602491|-40.243410602491|-40.243410602491|-40.243410602491|-40.243410602491||-40.243410602491|-40.243410602491|-40.243410602491|-40.243410602491|-40.243410602491|-40.243410602491|-40.243410602491|-40.243410602491|-40.243410602491|-41.057677921632|-41.624981365443|-41.624981365443|-41.624981365443|-41.624981365443|-41.624981365443|-41.624981365443|-41.624981365443|-41.624981365443|-41.624981365443|-41.624981365443|-41.624981365443|-41.834980710613|-42.304977346645|-42.442753819609|-43.020280868902|-43.959203966341|-44.595779056772|-45.053892743342|-45.053892743342|-45.053892743342|-45.053892743342|-45.053892743342|-45.053892743342|-45.053892743342|-45.053892743342|-45.053892743342|-45.053892743342|-45.053892743342|-45.053892743342|-45.053892743342|-45.053892743342|-45.053892743342|-45.053892743342|-45.053892743342|-45.053892743342|-45.053892743342|-45.053892743342|-45.053892743342|-45.053892743342|-45.308768629755|-45.740023830453|-45.740023830453|-45.809756707209|-45.809756707209|-45.809756707209|-45.809756707209|-45.809756707209|-45.809756707209|-46.035931962823|-46.035931962823|||||||-47.083813766744|-47.251684170331|-47.251684170331|-47.784319385205|-47.784319385205|-47.784319385205|-48.826465483412|-49.363207199262|-49.363207199262|-49.363207199262|-50.341343299202|-51.220641651996|-51.220641651996|-51.220641651996|-52.244601504944|-52.779000883789|-53.692777666219|-55.367474654895|-55.367474654895|-55.367474654895|-55.367474654895|-55.367474654895|-55.367474654895|-55.367474654895|-55.367474654895|-55.367474654895|-55.367474654895|-55.659971770955|-57.154412756709|50.701767631264|50.701767631264|50.701767631264|50.701767631264|50.701767631264|50.701767631264|50.701767631264|49.98752074318|49.481446361307|49.481446361307|48.894940799876|47.709379031045|-52.08874005875|-52.08874005875|-52.08874005875|-52.08874005875|-52.970264324447|-53.323436410366|-53.323436410366|-53.323436410366|-54.458817224965|-55.408684127049|-55.686872235621|-56.407990610263|-56.407990610263|-57.212444786034|-57.212444786034|-57.212444786034|-57.212444786034|-57.212444786034|-57.212444786034|-57.212444786034|-57.212444786034|-57.212444786034|-57.212444786034|-57.212444786034|-57.212444786034|-57.212444786034|-57.595699129719|-57.595699129719|||-57.595699129719|-58.192443647008|-58.415438802779|-58.415438802779|-58.415438802779|-58.415438802779|-59.602710679439|-60.374122358326|-60.692911493517|-61.780459681857|-63.083841844519|-64.299825611071|-64.499282610675|-64.499282610675|-64.499282610675|-64.499282610675|-64.856427259202|-65.062139585013|-66.360710438087|-67.066899308446|-67.569888654553|-68.579124174985|-68.579124174985|-69.042916309473|-70.760459276964|-70.988265350255|-70.988265350255|-70.988265350255|-70.988265350255|-70.988265350255|-70.988265350255|-70.988265350255|-70.988265350255|-70.988265350255|-70.988265350255||||-70.988265350255|-70.988265350255|-70.988265350255|-70.988265350255|-73.13362389449|67.005717459767|67.005717459767|67.005717459767|67.005717459767|67.005717459767|67.005717459767|67.005717459767|67.005717459767|67.005717459767|67.005717459767|67.005717459767|67.005717459767||67.005717459767|67.005717459767|67.005717459767|67.005717459767|67.005717459767|67.005717459767|67.005717459767|67.005717459767|67.005717459767|67.005717459767|-73.715282494318|-73.715282494318|-73.715282494318|-73.715282494318|-73.715282494318|-73.715282494318|-73.715282494318|-73.715282494318|-73.715282494318|-74.30031422166|-75.188287576383|-75.188287576383|-75.370315375533|-76.870354774491|-77.566978464028|-77.566978464028|-77.916150442216|-77.916150442216|-77.916150442216
07732|101091|/equities/sanxing-electr|SHANGHAICOMP||20.125015263706|19.91858813426|19.91858813426|19.91858813426|19.91858813426|19.91858813426|19.91858813426|19.91858813426|19.91858813426|19.91858813426|19.91858813426|19.91858813426|19.91858813426|19.91858813426|19.91858813426|19.91858813426|19.91858813426|19.81398738381|19.71362035553|19.71362035553|19.71362035553|19.71362035553|19.71362035553|19.71362035553|19.71362035553|19.435134016588|19.1507041577|19.050226172198||18.471918804103|18.337131110225|18.300359391937|18.300359391937|18.300359391937|18.300359391937|18.300359391937|18.300359391937|18.300359391937|18.300359391937|18.300359391937|18.300359391937|17.930400265333|17.718221970263|17.673627393148|17.673627393148|17.673627393148|17.673627393148|17.673627393148|17.673627393148|17.673627393148|17.569030992081|17.19059090249|17.040100782362|16.880667175681|16.140741204587|16.033601177365|15.931421054035|15.931421054035|15.850467854771|-17.635561959746|-17.635561959746|-17.635561959746|-17.635561959746|-17.635561959746|-17.635561959746|-17.635561959746|-17.635561959746|-17.635561959746|-17.68946834193|-17.68946834193|-17.68946834193|-17.890520579134|-18.026689854501|-18.128814038964|-18.128814038964|-18.376459343932|16.691442899585|16.691442899585|16.691442899585|16.691442899585|16.691442899585|16.691442899585|16.691442899585|16.691442899585|16.691442899585|16.691442899585|16.691442899585|16.691442899585|16.691442899585|||||||16.691442899585|16.513270303806|16.270301206465|15.68644423789|15.35877979395|15.35877979395|15.35877979395|15.35877979395|15.35877979395|15.35877979395|15.35877979395|15.35877979395|15.35877979395|15.35877979395|15.201424094508|15.201424094508|15.201424094508|15.201424094508|15.201424094508|15.201424094508|15.201424094508|14.852137853117|14.721344713534|14.721344713534|14.721344713534|14.721344713534|14.721344713534|14.721344713534|14.721344713534|14.721344713534|14.721344713534|14.721344713534|14.721344713534|14.721344713534|14.721344713534|14.721344713534|14.721344713534|14.721344713534|14.721344713534|14.721344713534|14.721344713534|14.721344713534|14.721344713534|14.721344713534|14.721344713534|14.721344713534|14.721344713534|14.721344713534|14.721344713534|14.721344713534|14.721344713534|14.721344713534|14.702833433903|14.702833433903|14.243576009005|14.243576009005|14.243576009005|14.243576009005|14.243576009005|13.562861609161|-13.195588732327|-13.195588732327|-13.195588732327|-13.195588732327|-13.195588732327|-13.195588732327|-13.195588732327|-13.195588732327|-13.195588732327|||-13.220012903801|-13.220012903801|-13.220012903801|-13.220012903801|-13.220012903801|-13.220012903801|-13.249433813131|-13.249433813131|-13.249433813131|-13.249433813131|-13.355482165059|-13.594424689302|12.529698770207|12.529698770207|12.529698770207|12.529698770207|12.529698770207|12.529698770207|12.529698770207|12.529698770207|12.529698770207|12.529698770207|12.529698770207|12.529698770207|12.529698770207|12.529698770207|12.529698770207|12.529698770207|12.529698770207|12.529698770207|12.529698770207|12.529698770207|12.529698770207|12.529698770207|12.529698770207||||12.529698770207|11.895113248169|-13.400186771988|-13.400186771988|-13.497429630093|-13.677310181691|-13.677310181691|-13.677310181691|-13.677310181691|-13.677310181691|-13.677310181691|-13.677310181691|-13.677310181691|-13.677310181691|-13.677310181691|-13.677310181691|-13.677310181691||-13.677310181691|-13.677310181691|-13.677310181691|-13.677310181691|-13.692010880658|-13.982234850138|-14.086844842252|-14.086844842252|-14.086844842252|-14.157771389937|-14.157771389937|-14.184746152003|-14.195273008435|-14.291598504321|-14.291598504321|-14.291598504321|-14.291598504321|-14.291598504321|-14.420664939104|-14.496849705575|-14.681886165228|-14.681886165228|-14.681886165228|13.603016682859|13.603016682859|13.603016682859|13.603016682859|13.603016682859|13.603016682859
07733|100975|/equities/shanshan-co|SHANGHAICOMP||9.5865945872782|9.0578824742104|-11.157787993739|-11.157787993739|-11.157787993739|-11.266986479572|-11.653873141398|-12.196525502856|-12.558917496663|-12.580065275882|-12.580065275882|-12.580065275882|-12.59673926748|-12.886932822478|-13.166891988428|-13.166891988428|-13.52210260355|12.390620147199|12.390620147199|12.390620147199|12.390620147199|12.390620147199|12.390620147199|12.390620147199|12.390620147199|12.390620147199|12.390620147199|12.390620147199||12.390620147199|12.390620147199|12.311629738595|12.311629738595|12.037366352905|-13.104876826019|-13.104876826019|-13.104876826019|-13.104876826019|-13.222640591431|-13.475156180911|-13.647950985755|-13.798834326892|-13.943110321981|-13.943110321981|-13.943110321981|-13.943110321981|-13.943110321981|-13.943110321981|-13.943110321981|-13.943110321981|-13.985678724693|-14.088492263304|-14.088492263304|-14.130546902006|-14.292692066606|-14.292692066606|-14.292692066606|-14.292692066606|-14.292692066606|-14.292692066606|-14.292692066606|-14.292692066606|-14.292692066606|-14.292692066606|-14.292692066606|-14.292692066606|-14.292692066606|-14.292692066606|-14.292692066606|-14.292692066606|-14.292692066606|-14.292692066606|-14.292692066606|-14.292692066606|-14.292692066606|-14.292692066606|-14.292692066606|-14.292692066606|-14.292692066606|-14.292692066606|-14.292692066606|13.310048706365|13.310048706365|13.310048706365|13.310048706365|13.310048706365|13.310048706365|13.310048706365|13.310048706365|||||||13.310048706365|13.310048706365|13.310048706365|13.310048706365|13.310048706365|13.310048706365|13.310048706365|13.310048706365|13.310048706365|13.310048706365|13.310048706365|13.310048706365|13.310048706365|13.310048706365|13.310048706365|13.310048706365|13.076720536894|-13.940574582961|-13.940574582961|-13.940574582961|-13.940574582961|-13.940574582961|-13.940574582961|-13.940574582961|-13.940574582961|-14.122305535108|-14.230339419875|-14.363154768981|-14.542394664593|-14.731549610372|-14.825610228904|-14.974011761754|-15.110013174579|-15.280014487953|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|||-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.532939749412|-15.561777498315|-15.561777498315|-15.581418993286|-15.679909549611|-15.81549668773|-15.81549668773|-15.81549668773|-15.81549668773|-15.81549668773|-15.81549668773|-15.89499670117|-16.133094016085|-16.133094016085|-16.133094016085|-16.133094016085|-16.133094016085|-16.133094016085|-16.133094016085|-16.133094016085|-16.133094016085|-16.133094016085|-16.133094016085|-16.133094016085|-16.133094016085|-16.133094016085|-16.133094016085|-16.223437988505|-16.401042368395|-16.482644825785||||-16.482644825785|-16.527709343807|-16.527709343807|-16.605788445888|-17.131431394615|-17.560479382451|16.397674513181|16.397674513181|16.397674513181|16.397674513181|16.397674513181|16.397674513181|16.397674513181|16.397674513181|16.397674513181|16.397674513181|16.397674513181||16.397674513181|16.397674513181|16.397674513181|16.397674513181|16.397674513181|-17.597941029516|-17.597941029516|-17.597941029516|-17.597941029516|-17.597941029516|-17.597941029516|-17.597941029516|-17.792712331312|-17.835236258525|-18.046155064217|-18.046155064217|-18.099617208498|-18.383463344593|-18.552736769804|-18.609153017609|-18.819614658984|-18.966477916508|-18.966477916508|-18.966477916508|-18.966477916508|-18.966477916508|-19.111087425847|-19.197078569468|-19.197078569468
07734|999086|/equities/ningbo-shenglong-automotive-power|SHANGHAICOMP||-32.298818823932|-32.298818823932|-32.298818823932|-33.860909299981|-35.725455104125|-35.85772801639|-37.186363869258|-38.389848794483|-40.129276794353|-41.374601486483|-41.374601486483|-41.396222992251|-41.416357909651|-42.968174946541|-44.656860576995|-45.967929364752|-45.967929364752|-45.967929364752|-45.967929364752|-47.052145323832|-47.655159775503|-48.476844169572|-50.63705057775|38.593588492135|38.593588492135|38.593588492135|38.593588492135|38.593588492135||38.593588492135|38.593588492135|38.593588492135|38.593588492135|38.593588492135|38.593588492135|38.593588492135|38.593588492135|38.593588492135|38.593588492135|38.593588492135|38.593588492135|38.593588492135|38.593588492135|38.593588492135|38.593588492135|38.593588492135|38.593588492135|38.593588492135|38.593588492135|38.593588492135|38.593588492135|38.593588492135|38.593588492135|38.593588492135|38.593588492135|38.593588492135|34.826209435706|34.192456123834|-41.70816856294|-41.70816856294|-41.70816856294|-41.70816856294|-41.880213714924|-41.880213714924|-41.880213714924|-41.880213714924|-41.880213714924|-41.880213714924|-41.880213714924|-41.880213714924|-41.880213714924|35.217808457655|35.217808457655|35.217808457655|35.217808457655|35.217808457655|35.217808457655|31.39978887907|28.474207585292|24.380786358468|23.430873379831|20.140415493785|18.629905612533|18.605450214352|16.58050035261|14.039815022902|14.039815022902|13.02201681927|11.516685388652|||||||10.867856244516|10.867856244516|10.867856244516|10.867856244516|10.846506679799|10.778338016047|10.778338016047|10.778338016047|10.778338016047|10.778338016047|10.778338016047|10.778338016047|10.778338016047|10.778338016047|10.778338016047|10.778338016047|10.778338016047|10.778338016047|10.695376039627|-11.648576309814|-11.648576309814|-11.648576309814|-11.648576309814|-11.648576309814|-11.648576309814|-11.925085070546|-11.94342809564|-11.993808967605|-11.995720614953|-11.995720614953|-11.995720614953|-11.995720614953|-12.084346005411|-12.084346005411|-12.202607416544|-12.24734112889|-12.383712208607|-12.59760795152|-12.59760795152|-12.741230970354|-12.898590359126|-12.97343321314|-12.999370421199|-13.211012880042|-13.211012880042|-13.252986676486|-13.252986676486|-13.252986676486|-13.252986676486|-13.53998497569|-13.959981530825|-13.959981530825|-14.137201620384|-14.202445799823|-14.331051145125|-14.470612669574|-14.642731932194|-14.642731932194|-15.096924812034|12.548567907699|12.548567907699|12.548567907699|11.995630627084|11.864589829366|10.00509945013|9.9173326079253|9.5514803003607|9.366089245935|9.3200992977837|||9.2999918369571|9.2999918369571|9.2999918369571|9.2816576326467|9.2335283182994|9.2335283182994|9.1933643975672|8.9789849816914|-9.8189360369705|-9.8189360369705|-9.8189360369705|-9.8189360369705|-9.8189360369705|-9.8189360369705|-9.8189360369705|-9.8189360369705|-9.8189360369705|-9.8189360369705|-9.8189360369705|-9.8189360369705|-9.8189360369705|-9.8189360369705|-9.8189360369705|-9.8189360369705|-9.8189360369705|-9.8189360369705|-9.8189360369705|-9.8189360369705|-9.8189360369705|-9.8189360369705|-9.8189360369705|-9.8189360369705|-9.8189360369705|-9.8189360369705|-9.8189360369705||||-9.8189360369705|-9.8189360369705|-9.8189360369705|-9.9482623459523|-10.145291315364|-10.296990168147|-10.440544777504|-10.446160560837|-10.484723640263|-10.484723640263|-10.484723640263|-10.484723640263|-10.543609502359|-10.543609502359|-10.711787941769|-10.747689539726|-10.747689539726||-10.747689539726|-10.747689539726|-10.747689539726|-10.747689539726|-10.747689539726|-10.747689539726|-10.747689539726|-10.747689539726|-10.747689539726|-10.747689539726|-10.747689539726|-10.747689539726|-10.747689539726|-10.747689539726|-10.819655372628|-10.841839209672|-10.982043521797|-11.191159691187|10.443126201265|10.443126201265|10.443126201265|10.443126201265|10.443126201265|10.443126201265|10.443126201265|10.443126201265|10.443126201265|10.443126201265|10.443126201265
07735|994529|/equities/ningbo-techmation-co-ltd|SHANGHAICOMP||-7.0707803257917|-7.0707803257917|-7.1719778388313|-7.6360866592518|-8.0900963728286|-8.201773584403|-8.6264151075564|-8.9921277341006|-9.1359377157902|-9.1359377157902|-9.1359377157902|-9.1359377157902|-9.3138193832741|-9.7414663883167|-10.22774035093|-10.371934166185|9.0296251181106|9.0296251181106|9.0296251181106|9.0296251181106|9.0296251181106|9.0296251181106|9.0296251181106|9.0296251181106|9.0296251181106|9.0296251181106|9.0296251181106|9.0296251181106||-9.8237787544345|-9.8237787544345|-9.8237787544345|-9.984198391395|-10.09077619177|-10.271417814956|9.2856576206414|9.2856576206414|9.2856576206414|9.2856576206414|9.2856576206414|9.2856576206414|9.2856576206414|9.2856576206414|9.2856576206414|9.2856576206414|9.2856576206414|9.2856576206414|9.2856576206414|9.2856576206414|9.2856576206414|9.2856576206414|9.2856576206414|9.2856576206414|9.2679271645471|9.2679271645471|9.2679271645471|9.2679271645471|9.2679271645471|9.2679271645471|9.2679271645471|9.2679271645471|9.2679271645471|9.2679271645471|9.2679271645471|9.2679271645471|9.2679271645471|9.2679271645471|9.2679271645471|9.2679271645471|8.3932527377787|8.345280787965|8.0314234071532|-8.5825809889939|-8.5825809889939|-8.5825809889939|-8.5825809889939|-8.5825809889939|-8.5825809889939|-8.5825809889939|-8.8212007078756|-8.8452234834686|-8.8713592522956|-9.0115103714573|-9.0288617449486|-9.0288617449486|-9.0288617449486|-9.0288617449486|-9.0288617449486|-9.0288617449486|||||||-9.0288617449486|-9.0288617449486|-9.0288617449486|-9.0288617449486|-9.0288617449486|-9.0288617449486|-9.1176239470071|-9.1512536444708|-9.1512536444708|-9.1512536444708|-9.1809677835235|-9.1809677835235|-9.1809677835235|-9.1809677835235|-9.1809677835235|-9.1809677835235|-9.1809677835235|-9.1809677835235|-9.1809677835235|-9.1809677835235|-9.1809677835235|-9.1809677835235|-9.1809677835235|-9.1809677835235|-9.1809677835235|-9.2869478631587|-9.2869478631587|-9.2869478631587|-9.2869478631587|-9.2869478631587|-9.2869478631587|-9.2869478631587|-9.4018492434461|-9.4018492434461|-9.5426100331367|-9.6001226193177|-9.7001364238248|-9.9273737809378|-9.9867569366745|-9.9867569366745|-10.034823808117|-10.034823808117|-10.038137604841|-10.112375288151|-10.151527913569|-10.469475516741|-10.629417429439|-10.692243382362|-10.692243382362|-10.8247151342|-11.075239336818|9.5795220061826|9.5795220061826|9.5795220061826|9.5795220061826|9.5795220061826|9.5795220061826|9.5795220061826|9.5795220061826|9.5795220061826|9.5795220061826|9.5795220061826|9.062703372166|9.062703372166|9.062703372166|9.062703372166|9.062703372166|9.062703372166|9.062703372166|||9.062703372166|9.062703372166|9.062703372166|8.6646706275647|7.8046341662611|7.7029653347598|7.7029653347598|7.7029653347598|7.7029653347598|7.7029653347598|7.7029653347598|7.7029653347598|7.7029653347598|7.7029653347598|7.7029653347598|7.7029653347598|7.7029653347598|7.7029653347598|7.6888882241633|7.6888882241633|7.6888882241633|7.6888882241633|7.6888882241633|7.6888882241633|7.6888882241633|7.4778247922029|7.4778247922029|7.3859168257278|7.363240953503|7.3113789516665|7.2082017094316|7.2082017094316|7.2082017094316|6.9935576287047|6.841175459837||||-7.7638433167833|-7.7638433167833|-7.7638433167833|-7.7638433167833|-7.8303812024216|-8.1348680917002|7.4441417385695|7.4441417385695|7.4441417385695|7.4441417385695|7.4441417385695|7.4441417385695|7.4441417385695|7.4441417385695|7.4441417385695|7.4441417385695|-8.0087521312877||-8.0087521312877|-8.0087521312877|-8.0087521312877|-8.0087521312877|-8.0087521312877|-8.0087521312877|-8.0087521312877|-8.0087521312877|-8.0087521312877|-8.0087521312877|-8.0087521312877|-8.0087521312877|-8.0087521312877|-8.0087521312877|-8.0087521312877|-8.0087521312877|7.3486747698238|7.3486747698238|7.3486747698238|7.3486747698238|7.3486747698238|7.3486747698238|7.3486747698238|7.3486747698238|7.3486747698238|7.3486747698238|7.3486747698238|7.3486747698238|7.3486747698238
07736|101010|/equities/ningbo-thermal|SHANGHAICOMP||-3.8566294915386|-3.8566294915386|-3.8566294915386|-3.8856993788821|-4.050221588252|3.6510407773695|3.6510407773695|3.6510407773695|3.6510407773695|3.6378231808037|-3.9748242862798|-3.9748242862798|-3.9748242862798|-4.0825825143498|-4.1823139641728|-4.2259043161567|-4.3334172089824|-4.3334172089824|-4.3334172089824|-4.3334172089824|-4.3334172089824|-4.3334172089824|-4.3334172089824|-4.3334172089824|-4.3334172089824|-4.3334172089824|-4.3334172089824|-4.3334172089824||-4.3334172089824|-4.3334172089824|-4.3334172089824|-4.3621303593593|-4.3790339403105|4.0960099371739|4.0960099371739|4.0960099371739|4.0960099371739|4.0960099371739|4.0960099371739|4.0960099371739|4.0675264836524|4.0675264836524|4.0675264836524|4.0675264836524|4.0675264836524|4.0675264836524|4.0675264836524|4.0675264836524|4.0675264836524|4.0675264836524|4.0675264836524|4.0675264836524|4.0675264836524|4.0675264836524|4.0675264836524|4.0675264836524|4.0675264836524|4.0675264836524|4.0455848642162|4.0439987121529|4.0439987121529|4.0439987121529|4.026665389373|-4.2226716901329|-4.2226716901329|-4.2226716901329|-4.2226716901329|-4.2226716901329|-4.2226716901329|-4.2226716901329|-4.2226716901329|-4.2226716901329|-4.2226716901329|-4.2226716901329|-4.2226716901329|-4.2226716901329|-4.2226716901329|-4.2226716901329|-4.2590795518587|-4.2795329095732|-4.3133698041583|-4.35224658856|-4.35224658856|-4.3816623674155|-4.3816623674155|-4.3885137754812|-4.409983681192|-4.409983681192|||||||-4.409983681192|-4.409983681192|-4.4149819728953|-4.4392986058726|-4.4392986058726|-4.4636651674392|-4.4912947459885|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2748324575085|4.2492583528777|4.2445163745964|4.2445163745964|4.2425221457399|4.2425221457399|4.2425221457399|4.2425221457399|4.2425221457399|4.2425221457399|4.2425221457399|4.2425221457399|4.2425221457399|4.2425221457399|4.2425221457399|4.2425221457399|4.2425221457399|4.2423960939495|4.2423960939495|4.2423960939495|4.2423960939495|4.2423960939495|4.2423960939495|4.2423960939495|4.2423960939495|4.2423960939495|4.2423960939495|4.1143291013603|4.0223816286346|4.0223816286346|||-4.587676906436|-4.587676906436|-4.6218630736065|-4.6376255027665|-4.6468062657132|-4.6853400886075|-4.7598222560371|-4.80369147401|-4.8479904503838|-4.8533229663654|-4.8559144420408|-4.9687937545536|-5.005486155704|-5.005486155704|-5.0977625329796|-5.2336248776983|4.4967902805483|4.4967902805483|4.4967902805483|4.0434805219901|4.0434805219901|4.0434805219901|4.0434805219901|-4.3344062941258|-4.3344062941258|-4.3344062941258|-4.3344062941258|-4.3344062941258|-4.3344062941258|-4.3344062941258|-4.3344062941258|-4.3344062941258|-4.3344062941258|-4.3344062941258|-4.3344062941258||||-4.3344062941258|-4.3344062941258|-4.3344062941258|-4.3344062941258|-4.3344062941258|-4.3344062941258|-4.3344062941258|-4.3344062941258|-4.3344062941258|-4.3344062941258|-4.3344062941258|-4.3344062941258|-4.3344062941258|-4.3344062941258|-4.3344062941258|-4.3344062941258|-4.3344062941258||-4.3344062941258|-4.3344062941258|-4.3344062941258|-4.3344062941258|-4.3571183037962|-4.3895757542943|-4.4228619852436|-4.4442909336501|-4.4908787515885|-4.5062701941428|-4.5062701941428|-4.5458554957638|-4.5581729118835|-4.5668421952664|-4.5668421952664|-4.5668421952664|-4.598713500493|4.3828897511558|4.3828897511558|4.3828897511558|4.3828897511558|4.3828897511558|4.3396786833492|4.3396786833492|4.3374433933996|4.3374433933996|4.3374433933996|4.3374433933996|4.3374433933996
07737|996077|/equities/ningbo-tianlong-electronics-co-ltd|SHANGHAICOMP||-20.140812332364|-20.599953318491|-20.599953318491|-21.919392533716|-23.001546801921|-23.390051777491|-24.052279930787|-24.8186435495|-25.699604329597|-25.754881757456|-25.754881757456|-25.754881757456|-26.198201914582|-26.79411281033|-27.604015068695|-28.009461089952|-28.504334769847|-28.504334769847|-28.772595337367|-29.515661163833|-29.71295592046|-29.961617541051|-30.531797382275|-31.185885505588|-32.258762126401|-32.710845794098|-33.642051420627|-33.925522522087||-33.925522522087|-33.925522522087|-33.925522522087|-33.925522522087|-33.925522522087|-33.925522522087|-33.925522522087|-34.071838005227|-34.071838005227|-34.071838005227|-34.071838005227|-34.553709144771|-35.41300977091|-35.916569956427|-35.916569956427|-35.916569956427|-37.475077161397|-38.293642528745|-38.293642528745|-38.293642528745|-38.293642528745|-38.293642528745|30.57830443669|30.57830443669|30.57830443669|30.57830443669|30.57830443669|30.57830443669|30.57830443669|-38.760029260417|-38.760029260417|-38.760029260417|-38.779023319306|-38.779023319306|-38.779023319306|-39.925026953024|-43.071697089189|-49.224107792105|40.236547626692|35.428942324539|32.206600853492|28.081780006145|23.756395118293|23.756395118293|20.0443286552|18.871476876953|16.003862632887|15.132765419806|15.132765419806|15.132765419806|15.132765419806|15.132765419806|15.132765419806|15.132765419806|15.132765419806|13.619407798566|13.619407798566|13.619407798566|13.619407798566|13.032674844307|||||||-14.655477238264|-14.655477238264|-14.655477238264|-14.655477238264|-14.655477238264|-14.698864036761|13.229973053482|13.229973053482|13.229973053482|13.229973053482|13.229973053482|13.229973053482|13.229973053482|-13.965644536216|-13.965644536216|-13.965644536216|-13.965644536216|-13.965644536216|-13.965644536216|-13.965644536216|-13.965644536216|-13.965644536216|-13.965644536216|-13.965644536216|-13.965644536216|-14.108493683292|-14.132528741911|-14.132528741911|-14.132528741911|-14.132528741911|-14.132528741911|-14.132528741911|-14.311702567063|-14.311702567063|-14.601892133247|-14.61654652014|-14.80894049952|-15.032457585069|-15.032457585069|-15.183589693613|-15.183589693613|-15.297877784909|-15.459516622322|-15.459516622322|-15.459516622322|-15.653907565824|-15.694896888459|-15.779009100494|-15.779009100494|-15.945010075632|-16.278899335931|14.460106777796|14.460106777796|14.460106777796|14.460106777796|14.460106777796|14.460106777796|14.460106777796|14.460106777796|14.460106777796|14.460106777796|14.460106777796|13.0101185106|12.757909115019|12.719146095608|12.719146095608|12.719146095608|12.719146095608|12.719146095608|||12.719146095608|12.580718078983|12.575798024482|12.45477569296|12.370094183959|12.370094183959|12.359024804427|12.359024804427|12.359024804427|12.359024804427|12.359024804427|12.359024804427|12.359024804427|12.330600649183|12.330600649183|12.330600649183|12.330600649183|12.330600649183|12.207398085484|-13.263484090546|-13.263484090546|-13.263484090546|-13.263484090546|-13.263484090546|-13.263484090546|-13.263484090546|-13.263484090546|-13.263484090546|-13.263484090546|-13.263484090546|-13.263484090546|-13.263484090546|-13.263484090546|-13.263484090546|-13.263484090546||||-13.263484090546|-13.263484090546|-13.263484090546|-13.263484090546|-13.367204394583|-13.73078326676|-13.938091908271|-14.040331415969|-14.040331415969|-14.040331415969|-14.040331415969|-14.040331415969|-14.081859967421|-14.081859967421|-14.081859967421|-14.081859967421|-14.081859967421||-14.081859967421|-14.081859967421|-14.081859967421|-14.081859967421|-14.081859967421|-14.081859967421|-14.081859967421|-14.081859967421|-14.081859967421|-14.081859967421|-14.081859967421|-14.081859967421|-14.149169613502|-14.149169613502|-14.149169613502|-14.149169613502|-14.474632821239|13.575310668801|13.575310668801|13.575310668801|13.575310668801|13.575310668801|13.575310668801|13.575310668801|13.575310668801|13.575310668801|13.575310668801|13.575310668801|13.575310668801
07738|994521|/equities/ningbo-tuopu-group-co-ltd|SHANGHAICOMP/EMCONSGROWTH||-54.350586372678|-54.350586372678|-54.350586372678|-54.350586372678|-57.141762051389|-57.756066245559|-57.756066245559|-58.383962334|-58.748844240333|-60.144272802302|-62.650859406732|-64.438177483107|-64.457420765057|-65.238800722907|-67.048333352669|-67.048333352669|-67.922039237137|-70.048378006745|-70.12408299178|-70.12408299178|-70.12408299178|-70.12408299178|-71.674537920621|-72.549486027456|-75.320839894526|-75.320839894526|68.247486698203|68.247486698203||68.247486698203|68.247486698203|68.247486698203|68.247486698203|68.247486698203|68.247486698203|68.247486698203|68.247486698203|68.247486698203|68.247486698203|68.247486698203|68.247486698203|66.627824632686|66.627824632686|66.290009861084|66.290009861084|66.290009861084|66.290009861084|66.290009861084|66.290009861084|66.290009861084|66.290009861084|66.290009861084|65.680565495063|65.57744723203|65.57744723203|65.57744723203|65.57744723203|65.57744723203|65.57744723203|64.221043184978|64.221043184978|63.207823624856|62.989207544165|62.989207544165|62.989207544165|62.989207544165|62.569122833496|62.485693342692|60.190770448585|-69.680564337232|-69.680564337232|-69.680564337232|-69.680564337232|-69.680564337232|-69.680564337232|-69.680564337232|-69.680564337232|-69.680564337232|-69.680564337232|-71.603959009888|-73.364398874444|-75.329887513935|-75.329887513935|-75.329887513935|-75.329887513935|67.962769506164|67.962769506164|67.962769506164|67.962769506164|||||||67.808943087881|67.808943087881|67.808943087881|67.808943087881|67.808943087881|67.808943087881|67.808943087881|67.808943087881|67.808943087881|67.808943087881|67.808943087881|67.808943087881|67.808943087881|67.808943087881|67.808943087881|67.808943087881|67.808943087881|67.808943087881|67.808943087881|67.808943087881|67.808943087881|67.808943087881|-74.850394102075|-74.850394102075|-74.850394102075|-74.850394102075|-74.850394102075|-74.850394102075|-74.850394102075|-77.064325169433|-77.546470036892|-77.755520889922|68.542652457769|68.542652457769|68.542652457769|68.542652457769|68.542652457769|68.542652457769|68.542652457769|68.542652457769|68.542652457769|68.542652457769|68.542652457769|68.542652457769|68.542652457769|68.542652457769|68.542652457769|68.542652457769|68.542652457769|68.542652457769|68.542652457769|68.542652457769|68.542652457769|68.542652457769|68.542652457769|68.542652457769|68.542652457769|68.542652457769|68.542652457769|68.542652457769|68.542652457769|68.542652457769|68.542652457769|68.542652457769|68.542652457769|68.542652457769|68.542652457769|68.542652457769|68.542652457769|||68.542652457769|68.061279660922|66.330312921451|63.603129282976|60.479586379821|59.71893207857|59.71893207857|57.26881252206|55.14201604963|53.74890520441|53.419761497143|53.419761497143|52.19362135106|51.478309788636|51.478309788636|51.478309788636|51.478309788636|50.958679162056|50.479643886388|50.295428808253|50.295428808253|50.295428808253|50.158251611966|-56.386200540573|-56.386200540573|-56.386200540573|-56.386200540573|-56.386200540573|-56.386200540573|-56.386200540573|-56.386200540573|-56.386200540573|-57.63133580741|-57.85315002398|-59.080723062669||||-59.449690571002|-59.470199642756|-59.470199642756|-59.470199642756|-60.338000043871|-60.981109761135|-62.679566859024|-64.435074804908|56.710697622987|56.710697622987|56.710697622987|56.710697622987|56.710697622987|56.710697622987|56.710697622987|56.710697622987|56.710697622987||56.710697622987|56.710697622987|56.710697622987|56.138553058541|55.643946342376|52.681050703158|-60.321907202342|-60.321907202342|-60.321907202342|-60.321907202342|-60.321907202342|-60.321907202342|-60.321907202342|-60.707120019683|-60.707120019683|-60.707120019683|-60.941799038526|-62.243665132121|-64.151295142258|-64.925327783254|-66.234809775515|-66.857009776614|-68.562790853207|-70.208654384287|65.274122967945|65.274122967945|65.274122967945|65.274122967945|65.274122967945
07739|100321|/equities/ningbo-united|SHANGHAICOMP||-6.0214868411849|-6.0214868411849|-6.0472076585371|-6.3596751878083|-6.7351945980192|-6.8446607439386|-7.2268452742218|6.2733057617816|6.2733057617816|6.2733057617816|-7.0704928789075|-7.0704928789075|-7.0704928789075|-7.3433252345121|-7.554250532896|-7.5554729525548|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242||7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0948916276242|7.0577475372395|7.0577475372395|7.0577475372395|7.0577475372395|7.0577475372395|7.0577475372395|7.0191941103623|7.0191941103623|7.0079934421828|6.9731223880437|6.9731223880437|6.9731223880437|6.9731223880437|6.9731223880437|6.9731223880437|6.9579139350947|6.9299043415979|6.9060046671713|6.896829247221|6.896829247221|6.896829247221|6.896829247221|6.896829247221|6.896829247221|6.7901292285265|6.7901292285265|6.7901292285265|6.7340111525545|6.7340111525545|6.7340111525545|6.7055679727141|6.6550752772826|-7.1284685284939|-7.1284685284939|-7.1284685284939|-7.1284685284939|-7.1284685284939|-7.1284685284939|-7.1284685284939|-7.2227429185804|-7.2358253570063|-7.279805908784|-7.3223531312226|-7.3223531312226|-7.3748366376293|-7.4187073730244|-7.4368972273682|-7.4648858940176|-7.5611193539255|||||||-7.5611193539255|-7.5611193539255|-7.588466074903|-7.6405176353004|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.6565468698367|-7.698385202181|-7.7248724691201|-7.8654136119208|-7.9083447576037|-7.9083447576037|7.5069025264851|7.5069025264851|7.5069025264851|7.5069025264851|7.5069025264851|7.5069025264851|7.5069025264851|7.5069025264851|7.5069025264851|7.5069025264851|7.5069025264851|7.5069025264851|7.4882249022713|7.4224723605304|7.4024351354476|7.4024351354476|7.3582612669066|7.2464013536325|7.1792607993686|7.1792607993686|7.1775118477702|7.1361242541074|7.1273603978422|7.0889016187076|7.0889016187076|7.0648906005626|7.0609893283584|7.0245547188332|7.0245547188332|6.9972830230451|6.9750411312345|6.9750411312345|6.9600456600458|6.9583838918772|-7.2959693471131|-7.2959693471131|-7.2959693471131|-7.2959693471131|-7.2959693471131|||-7.3766326683029|-7.4651476031392|7.105499527101|7.105499527101|7.105499527101|7.105499527101|7.105499527101|7.105499527101|7.105499527101|7.105499527101|7.105499527101|7.105499527101|7.105499527101|7.105499527101|7.105499527101|7.105499527101|7.105499527101|7.105499527101|7.105499527101|7.105499527101|7.105499527101|7.105499527101|7.105499527101|7.0878679680637|7.0878679680637|7.0878679680637|7.0878679680637|7.0878679680637|7.0878679680637|7.0192610526413|7.0192610526413|7.0192610526413|7.0192610526413|-7.4584765559479|-7.4584765559479||||-7.4584765559479|-7.4584765559479|-7.4584765559479|-7.4584765559479|-7.4584765559479|-7.6038629882914|-7.6359587635577|-7.642176491903|-7.6892630552832|-7.6892630552832|-7.6892630552832|-7.6892630552832|-7.6892630552832|-7.7336256212199|-7.8345839388066|-7.8431901734177|-7.8431901734177||-7.8799641765293|-7.8799641765293|-7.8799641765293|-7.8799641765293|-7.8799641765293|-7.8799641765293|-7.8799641765293|-7.8799641765293|-7.8799641765293|-7.8799641765293|-7.8799641765293|-7.8799641765293|-7.8799641765293|-7.8871825709537|-7.9340917285499|-7.9745461605453|-8.0600512979719|-8.1406126815183|7.6910820867301|7.6910820867301|7.6910820867301|7.6910820867301|7.6910820867301|7.6910820867301|7.6656470194658|7.6286795073298|7.6286795073298|7.6286795073298|7.6286795073298
07740|1118182|/equities/mingbo-water-meter-co|SHANGHAICOMP||-11.05689426916|-11.05689426916|-11.148215415932|-11.798573364657|-12.592859071539|-12.678176502438|-13.290196317271|-13.481484398909|-13.481484398909|-13.481484398909|-13.481484398909|-13.481484398909|-13.481484398909|-14.38553819134|13.528062400788|13.528062400788|13.528062400788|13.528062400788|13.528062400788|13.528062400788|13.528062400788|13.528062400788|13.528062400788|13.528062400788|13.528062400788|13.517847495576|13.459814358913|13.459814358913||-14.477424639742|-14.477424639742|-14.477424639742|-14.63177074188|-14.63177074188|-14.63177074188|-14.63177074188|-14.63177074188|-14.63177074188|-14.63177074188|-14.63177074188|-14.63177074188|-14.63177074188|-14.63177074188|-14.63177074188|-14.764745381077|13.816680997659|13.816680997659|13.816680997659|13.816680997659|13.816680997659|13.816680997659|13.816680997659|13.816680997659|13.816680997659|13.816680997659|13.816680997659|13.816680997659|13.816680997659|13.742423633788|13.635955014904|13.635955014904|13.631061146744|13.550623441281|13.399025679233|-14.306672395324|-14.306672395324|-14.306672395324|-14.306672395324|-14.306672395324|-14.306672395324|-14.306672395324|-14.306672395324|-14.306672395324|-14.306672395324|-14.306672395324|-14.306672395324|-14.306672395324|-14.306672395324|-14.306672395324|-14.610192260317|13.59876679748|13.59876679748|13.59876679748|13.59876679748|13.59876679748|13.59876679748|13.59876679748|13.59876679748|13.59876679748|||||||13.561139214085|13.561139214085|13.561139214085|13.561139214085|13.561139214085|13.561139214085|13.561139214085|13.561139214085|13.561139214085|13.561139214085|13.561139214085|13.561139214085|13.561139214085|13.561139214085|13.531033981712|13.531033981712|13.531033981712|13.440037715072|13.378375092739|13.297639307704|13.152932309802|13.105272066855|-14.263059483311|-14.263059483311|-14.263059483311|-14.263059483311|-14.263059483311|-14.263059483311|-14.263059483311|-14.263059483311|-14.263059483311|-14.263059483311|-14.375065708979|-14.381184154996|-14.567982786506|-14.667758378287|-14.74806484569|-14.804781668123|-14.804781668123|-14.804781668123|-14.804781668123|-14.804781668123|-14.804781668123|-14.804781668123|-14.804781668123|-14.804781668123|-14.804781668123|-14.804781668123|-14.804781668123|-14.804781668123|-14.804781668123|-14.804781668123|-14.804781668123|-14.804781668123|-14.804781668123|-14.804781668123|-14.804781668123|-14.804781668123|-14.804781668123|-14.804781668123|-14.804781668123|-14.804781668123|-14.804781668123|-14.804781668123|-14.804781668123|-14.804781668123|-14.804781668123|-14.804781668123|-14.862730563877|||13.864842166925|13.864842166925|13.864842166925|13.864842166925|13.864842166925|13.864842166925|13.864842166925|13.864842166925|13.864842166925|13.864842166925|13.864842166925|13.864842166925|13.864842166925|13.864842166925|13.864842166925|13.864842166925|13.864842166925|13.864842166925|13.864842166925|13.564824517595|13.456141964432|13.456141964432|13.390157399173|13.265730312131|13.169144500916|13.10996904287|13.10996904287|13.10996904287|13.10996904287|13.10996904287|13.10996904287|13.10996904287|13.10996904287|13.10996904287|13.027187558383||||12.658541966776|-13.940257282782|-13.940257282782|-13.973063596673|-14.093403746229|-14.398226660205|-14.432474102922|-14.486761112728|-14.486761112728|-14.486761112728|-14.486761112728|-14.486761112728|-14.486761112728|-14.486761112728|-14.486761112728|-14.486761112728|-14.486761112728||-14.486761112728|-14.486761112728|-14.486761112728|-14.486761112728|-14.486761112728|-14.486761112728|-14.486761112728|-14.486761112728|-14.486761112728|-14.486761112728|-14.486761112728|-14.486761112728|-14.486761112728|-14.486761112728|-14.486761112728|-14.486761112728|13.613779188237|13.613779188237|13.613779188237|13.613779188237|13.613779188237|13.613779188237|13.613779188237|13.613779188237|13.613779188237|13.613779188237|13.613779188237|13.613779188237|13.613779188237
07741|1024778|/equities/ningbo-xusheng-auto|SHANGHAICOMP||-14.672140351036|-14.672140351036|-14.672140351036|-14.672140351036|-15.290711340086|-15.647457000035|-15.878840998829|-16.333711761038|-16.694124214959|-17.082360683891|-17.311186003357|-17.311186003357|-17.321317169037|-17.622574511465|-18.116697071139|-18.116697071139|-18.272996529544|-18.647773858137|-19.121971046733|-19.395828214456|-19.395828214456|-19.573142651242|-20.050714417213|-20.216348564088|18.007574969277|18.007574969277|18.007574969277|18.007574969277||18.007574969277|18.007574969277|18.007574969277|18.007574969277|18.007574969277|-20.090723481804|-20.090723481804|-20.614692227741|-20.912991012357|-21.133322995263|-21.473692886651|-21.740213809874|-21.8046829816|-22.038804869139|-22.038804869139|-22.345339302977|19.938598784811|19.938598784811|19.938598784811|19.938598784811|19.938598784811|19.938598784811|19.938598784811|19.938598784811|19.938598784811|19.938598784811|19.938598784811|19.938598784811|19.938598784811|19.938598784811|19.938598784811|19.877887364898|19.617690030445|19.617690030445|19.617690030445|19.617690030445|19.617690030445|19.617690030445|19.617690030445|17.39465633113|-20.150802436613|-20.150802436613|-20.150802436613|-20.150802436613|-20.437703741952|-20.437703741952|-20.437703741952|-21.196338270952|-21.412597972872|-21.668441382516|-22.24493534418|-22.84215018321|-23.369610331334|-23.942345007567|-24.729828048976|-25.00430685059|-25.00430685059|-25.00430685059|-25.00430685059|-25.00430685059|||||||-25.00430685059|-25.00430685059|-25.00430685059|-25.00430685059|-25.00430685059|-25.00430685059|-25.00430685059|-25.00430685059|-25.00430685059|-25.00430685059|-25.00430685059|-25.00430685059|-25.00430685059|-25.00430685059|-25.00430685059|-25.00430685059|-25.019178943616|-25.019178943616|-25.019178943616|-25.019178943616|-25.019178943616|-25.019178943616|-25.019178943616|-25.019178943616|-25.019178943616|-25.447690551642|-25.447690551642|-25.715767296556|-25.831253239199|-25.831253239199|-25.831253239199|-25.831253239199|-26.44917148648|-26.543523195698|-27.02835843664|-27.629843262628|-28.240713536506|-28.240713536506|-28.240713536506|-28.240713536506|-28.240713536506|-28.240713536506|-28.240713536506|-28.240713536506|-28.240713536506|-28.240713536506|-28.240713536506|-28.240713536506|-28.240713536506|-28.740791784133|-29.697375091199|25.870504964639|25.870504964639|25.870504964639|25.870504964639|25.870504964639|25.870504964639|25.870504964639|25.870504964639|25.870504964639|25.870504964639|25.870504964639|25.870504964639|25.870504964639|25.870504964639|25.870504964639|25.870504964639|25.870504964639|25.870504964639|||25.870504964639|24.990562029735|24.672290559229|24.476989158455|23.627210070097|23.372873442589|23.372873442589|23.372873442589|23.372873442589|23.372873442589|23.372873442589|23.372873442589|23.372873442589|23.372873442589|23.372873442589|23.372873442589|23.372873442589|23.240570518922|23.240570518922|23.240570518922|23.240570518922|23.240570518922|22.462856157567|-25.886580634606|-25.886580634606|-25.886580634606|-25.886580634606|-25.886580634606|-25.886580634606|-25.886580634606|-25.886580634606|-25.886580634606|-26.453422838331|-26.622691372898|-26.639497034875||||-26.639497034875|-26.639497034875|-26.639497034875|-26.743318840224|-26.743318840224|-26.743318840224|-26.743318840224|23.953914229233|23.953914229233|23.953914229233|23.953914229233|23.953914229233|23.953914229233|23.953914229233|23.953914229233|23.953914229233|23.953914229233||23.953914229233|23.953914229233|23.953914229233|23.604060205339|23.604060205339|-26.814354309453|-26.814354309453|-26.814354309453|-26.814354309453|-26.814354309453|-26.814354309453|-26.814354309453|-26.814354309453|-26.814354309453|-26.814354309453|-26.814354309453|-27.173487434799|-27.702286890276|-28.596191701103|-29.241798516565|-29.868266975939|-29.977437562478|-30.645960775496|-31.259403989708|27.179968390875|27.179968390875|27.179968390875|27.179968390875|27.179968390875
07742|1162069|/equities/ningbo-yongxin-optics|SHANGHAICOMP||-74.969757781721|-74.969757781721|-74.969757781721|-74.969757781721|-78.708062845576|-80.288407332486|-82.789893899567|-85.917660803935|-88.558513954107|-89.317392194799|-89.317392194799|-89.317392194799|-89.338211735677|-90.691950371496|-90.691950371496|-90.691950371496|-92.402162077948|-93.949625548306|-94.70379843135|-94.70379843135|-94.70379843135|-96.383666720869|-98.80407345613|-100.1495277917|89.049640833104|89.049640833104|89.049640833104|89.049640833104||89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|89.049640833104|88.572376872395|87.925195989837|87.925195989837|87.925195989837|87.925195989837|85.095216444057|84.626910398318|83.566208978079|83.566208978079|83.566208978079|83.566208978079|83.566208978079|82.890787278704|76.856990137687|76.357761902932|75.519323422562|75.519323422562|75.519323422562|75.519323422562|75.519323422562|-86.033011986723|-86.033011986723|-86.033011986723|-86.033011986723|-86.641123853249|-88.43958143186|-89.07731134573|-89.44142845726|-89.44142845726|-90.14960743432|-90.14960743432|-90.14960743432|-90.14960743432|-90.14960743432|-90.14960743432|||||||-90.14960743432|-90.14960743432|-90.14960743432|-91.014009650601|-91.120756294567|-91.120756294567|-92.06713791785|-92.06713791785|-92.06713791785|-92.06713791785|-92.06713791785|-92.06713791785|-92.06713791785|-92.06713791785|-92.06713791785|-92.06713791785|-92.06713791785|-92.06713791785|-92.06713791785|-92.06713791785|-92.06713791785|-92.06713791785|-92.06713791785|-92.06713791785|-92.06713791785|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238|-92.29279116238|82.453475119869|82.453475119869|82.453475119869|82.453475119869|82.453475119869|82.453475119869|82.453475119869|82.453475119869|82.453475119869|82.453475119869|82.453475119869|82.453475119869|79.652636580724|79.652636580724|79.652636580724|78.98708133376|78.98708133376|75.522760786136|75.522760786136|75.522760786136|75.522760786136|75.522760786136|75.522760786136|75.522760786136|||75.522760786136|75.522760786136|75.522760786136|75.266951517608|75.266951517608|75.266951517608|75.266951517608|-84.405379278203|-84.405379278203|-86.097085085997|-86.28009318366|-86.879395304839|-86.879395304839|-86.879395304839|-86.879395304839|-86.879395304839|-86.879395304839|-86.879395304839|-86.879395304839|-86.879395304839|-86.879395304839|-88.162663789502|-88.564227807756|-88.564227807756|-88.564227807756|-88.564227807756|-88.564227807756|-88.77657181677|-88.77657181677|-88.77657181677|-88.77657181677|-88.883412434622|-89.897123418433|-90.78402464719|-90.812701269055||||-90.812701269055|-90.812701269055|-90.812701269055|-90.812701269055|-90.812701269055|-92.469056742869|-92.469056742869|-92.469056742869|-92.852271377994|-92.852271377994|-92.852271377994|-92.852271377994|-92.852271377994|-92.852271377994|-92.852271377994|-92.852271377994|-92.852271377994||-93.268080088776|-94.444533398064|-94.647446305556|-94.647446305556|-95.568276995865|-97.033642683259|-98.349474929104|-98.349474929104|-98.349474929104|-98.349474929104|-98.349474929104|-98.349474929104|-98.654972312991|-99.085554026206|88.996172180661|88.996172180661|88.996172180661|88.996172180661|88.996172180661|88.996172180661|88.996172180661|88.996172180661|88.996172180661|88.996172180661|88.996172180661|88.996172180661|88.996172180661|88.996172180661|88.996172180661
07743|100566|/equities/yunsheng|SHANGHAICOMP||-5.9022092511046|-5.9022092511046|-5.9022092511046|-5.9496767178496|-6.3079742210132|-6.399415733309|-6.6560178618645|-6.8866862037684|-7.1302068740025|-7.1949002625961|-7.1949002625961|-7.1949002625961|-7.1949002625961|-7.3826669722155|-7.5052679504086|-7.5052679504086|-7.7852977343322|-7.8919974508022|-7.9067282071736|-7.9067282071736|-7.9067282071736|-7.9067282071736|-7.9067282071736|-7.9313644425765|-8.143182994778|7.293597660274|7.293597660274|7.293597660274||7.293597660274|7.293597660274|7.293597660274|7.293597660274|7.293597660274|7.293597660274|7.293597660274|7.293597660274|7.293597660274|7.293597660274|7.293597660274|7.293597660274|7.293597660274|7.293597660274|7.293597660274|7.293597660274|7.198898243656|7.198898243656|7.198898243656|7.198898243656|7.198898243656|7.198898243656|6.9921956014912|6.9921956014912|6.9921956014912|6.9921956014912|6.9921956014912|6.9921956014912|6.9921956014912|6.9206952230419|6.9206952230419|6.9206952230419|6.9206952230419|6.8591058934492|6.818450817881|6.8012703070888|6.8012703070888|6.8012703070888|6.7853001366996|6.7320002461962|-7.172581369561|-7.172581369561|-7.172581369561|-7.172581369561|-7.172581369561|-7.172581369561|-7.172581369561|-7.172581369561|-7.172581369561|-7.172581369561|-7.2913347581802|-7.2913347581802|-7.3614832935265|-7.4355370796975|-7.5309681506895|-7.5309681506895|-7.5309681506895|-7.5309681506895|-7.5309681506895|-7.5316311884747|||||||-7.570701286619|-7.5843039921023|-7.5843039921023|-7.5843039921023|-7.5843039921023|-7.5843039921023|-7.6475599000959|-7.7221879243562|-7.7221879243562|-7.7221879243562|-7.7224311298473|-7.7672305020128|-7.7672305020128|-7.7672305020128|-7.7672305020128|-7.7672305020128|-7.7672305020128|-7.7672305020128|-7.7672305020128|-7.7672305020128|-7.8563673134682|-7.8786508169063|-7.8786508169063|-7.8786508169063|-7.8786508169063|-8.0468342929293|-8.1625935136399|-8.2273261612346|-8.2886956075486|-8.3968841344842|-8.4759822720432|-8.5250895795021|-8.5250895795021|-8.5250895795021|-8.5250895795021|-8.5250895795021|-8.5250895795021|-8.5250895795021|-8.5250895795021|-8.5250895795021|-8.5250895795021|-8.5250895795021|-8.5250895795021|-8.5250895795021|-8.5250895795021|-8.5628772109519|-8.6087525254897|-8.6406203089442|-8.6406203089442|-8.749022622714|-8.8655807130973|-8.9678673339597|-9.0204083734874|-9.0815644588872|8.1802061994247|8.1802061994247|8.1802061994247|8.1802061994247|8.1802061994247|8.1802061994247|8.1802061994247|8.1802061994247|8.019118039627|8.005131369188|7.9707013030346|7.4835570012525|-8.1884787997205|-8.1884787997205|-8.1884787997205|||-8.1884787997205|-8.1884787997205|-8.1884787997205|-8.1884787997205|-8.1884787997205|-8.1884787997205|-8.1884787997205|-8.1884787997205|-8.1884787997205|-8.2866429444373|-8.3792407469524|-8.3792407469524|-8.3792407469524|-8.3792407469524|-8.3792407469524|-8.4091565031225|-8.4212851147314|-8.519761070108|-8.5502902760501|-8.638222437675|-8.638222437675|-8.638222437675|-8.638222437675|-8.638222437675|-8.7208027636289|-8.7558919892576|-8.8204352045353|-8.8271499369206|-8.8768663231404|-8.8768663231404|-8.8768663231404|-8.8768663231404|-8.8768663231404|-8.9304067629213|-9.0993409706084||||-9.1399376098335|-9.1399376098335|-9.1399376098335|-9.1399376098335|-9.3399301308195|-9.6699223802929|-9.9560247843404|-10.033777603518|-10.033777603518|-10.033777603518|-10.033777603518|-10.033777603518|-10.033777603518|-10.033777603518|-10.033777603518|-10.033777603518|-10.033777603518||-10.033777603518|-10.033777603518|-10.033777603518|-10.033777603518|-10.160308344509|-10.278120605312|-10.390257520697|-10.390257520697|-10.390257520697|-10.390257520697|-10.390257520697|-10.390257520697|-10.407507811676|-10.496675662079|-10.576883626914|-10.576883626914|-10.709314797693|-10.887016638974|-10.897240807458|-10.900267523575|-11.085853225709|-11.183170087603|-11.217411314412|-11.538234961214|-11.883038640223|-11.898376173667|-11.978751494809|-12.098653626767|-12.098653626767
07744|100952|/equities/hit-shouchuang|SHANGHAICOMP||-7.3142854427979|-7.3986505375621|-7.7418338840005|-8.4542598266069|-8.8018639993598|-8.8018639993598|-9.3109599166369|-9.4634352743642|-9.4634352743642|-9.4634352743642|-9.4634352743642|-9.4634352743642|-9.4634352743642|-9.9243726796592|-9.98628603995|-9.98628603995|-9.98628603995|-9.98628603995|-9.98628603995|-9.98628603995|-9.98628603995|-9.98628603995|-9.98628603995|-9.98628603995|-9.98628603995|-9.98628603995|-9.98628603995|-9.98628603995||-9.98628603995|-9.98628603995|-9.98628603995|9.2272830770479|9.2272830770479|9.2272830770479|9.2272830770479|9.2272830770479|9.2272830770479|9.2272830770479|9.2272830770479|9.2272830770479|9.2272830770479|9.2272830770479|9.2272830770479|9.2272830770479|9.2272830770479|9.2272830770479|9.2272830770479|9.2194246395341|9.2194246395341|9.2194246395341|9.2194246395341|9.2194246395341|9.2194246395341|9.2194246395341|9.2194246395341|9.2194246395341|9.0321383061134|8.8668205011911|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.3203177677824|-9.4875753441601|-9.5700835165215|-9.6539819965575|-9.6834343050995|-9.6834343050995|-9.763260480991|-9.8230676355527|-9.8561863570927|-10.005030451519|-10.005030451519|||||||-10.005030451519|-10.005030451519|-10.005030451519|-10.005030451519|-10.005030451519|-10.005030451519|-10.005030451519|-10.005030451519|-10.005030451519|-10.005030451519|-10.026144992757|-10.17571688962|-10.248018331792|-10.303353701992|-10.343171290736|-10.515745723889|-10.521921807917|-10.521921807917|-10.521921807917|-10.521921807917|-10.521921807917|-10.565335249618|-10.565335249618|-10.565335249618|-10.565335249618|-10.565335249618|-10.565335249618|-10.565335249618|-10.62223664553|-10.62223664553|-10.62223664553|-10.62223664553|9.817526076369|9.817526076369|9.817526076369|9.817526076369|9.817526076369|9.817526076369|9.817526076369|9.817526076369|9.8067569981939|9.8067569981939|9.8067569981939|9.7291744827039|9.6307490268027|9.619085124541|9.619085124541|9.619085124541|9.619085124541|9.619085124541|9.5834284396179|-10.28502289127|-10.28502289127|-10.28502289127|-10.309077806359|-10.309077806359|-10.309077806359|-10.309077806359|-10.309077806359|-10.309077806359|-10.309077806359|-10.309077806359|-10.309077806359|-10.309077806359|-10.309077806359|-10.309077806359|-10.309077806359|-10.309077806359|-10.309077806359|||-10.376675135338|-10.376675135338|-10.376675135338|-10.376675135338|-10.376675135338|-10.376675135338|-10.376675135338|-10.376675135338|-10.376675135338|-10.376675135338|-10.376675135338|-10.376675135338|-10.376675135338|-10.376675135338|-10.376675135338|-10.376675135338|-10.404639516102|-10.624043713925|9.6850974453167|9.6850974453167|9.6850974453167|9.6850974453167|9.6850974453167|9.6850974453167|9.6850974453167|9.6695027749572|9.6695027749572|9.5216044638305|9.5216044638305|9.5216044638305|9.5216044638305|9.5216044638305|-10.084401742594|-10.084401742594|-10.084401742594||||-10.084401742594|-10.084401742594|-10.084401742594|-10.084401742594|-10.293224166915|-10.352458760593|-10.352458760593|-10.352458760593|-10.352458760593|-10.352458760593|-10.352458760593|-10.352458760593|-10.352458760593|-10.352458760593|-10.416620834507|-10.486246064678|-10.52471712273||-10.706353009207|-10.721588041206|-10.721588041206|-10.721588041206|-10.914541935281|-11.052921097983|-11.052921097983|-11.052921097983|-11.052921097983|-11.052921097983|-11.052921097983|-11.052921097983|-11.052921097983|-11.052921097983|-11.052921097983|-11.052921097983|-11.166023353194|-11.223914680056|-11.31329003623|-11.31329003623|-11.396289068034|10.776050922609|10.776050922609|10.776050922609|10.776050922609|10.776050922609|10.776050922609|10.776050922609|10.776050922609
07745|101033|/equities/ningbo-port|SHANGHAICOMP||-3.7382183604144|-3.7831251429791|3.4119812846082|3.4119812846082|3.4119812846082|3.4119812846082|3.4119812846082|3.4119812846082|3.4119812846082|3.3527568843516|-3.6095721299548|-3.6095721299548|-3.6095721299548|-3.6645244818153|-3.7001537429479|-3.7001537429479|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974||3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5269866150974|3.5083184553914|3.4892426015859|3.4561020270695|3.4561020270695|3.4384467089297|3.4375885165917|3.4375885165917|3.4050983761402|3.3839982057779|3.3699980074796|3.342775576052|3.3341350859529|3.3341350859529|3.3341350859529|3.3341350859529|3.3207056462904|3.316798280247|3.316798280247|3.316798280247|3.316798280247|3.316798280247|3.316798280247|3.316798280247|3.3053314140196|3.2914793414932|3.2871992503119|-3.3996110267417|-3.3996110267417|-3.3996110267417|-3.3996110267417|-3.4267900196465|-3.4592111207547|-3.4824569200478|-3.5193090197861|-3.5193090197861|-3.5193090197861|-3.5193090197861|-3.5193090197861|-3.5193090197861|-3.5193090197861|-3.5193090197861|||||||-3.5193090197861|-3.5193090197861|-3.5193090197861|-3.5193090197861|-3.5193090197861|-3.5193090197861|-3.5193090197861|-3.5193090197861|-3.5193090197861|-3.5193090197861|-3.5193090197861|-3.5193090197861|-3.5193090197861|-3.5270100166863|-3.5356606805243|-3.5356606805243|-3.5356606805243|-3.5356606805243|-3.5356606805243|-3.5356606805243|-3.5356606805243|-3.5356606805243|-3.5356606805243|-3.5356606805243|-3.5356606805243|-3.5356606805243|-3.5638144190089|-3.5638144190089|-3.5638144190089|-3.5638144190089|-3.5638144190089|-3.5645396913542|-3.5645396913542|-3.5645396913542|-3.5832300343487|3.4564187903546|3.4564187903546|3.4564187903546|3.4564187903546|3.4564187903546|3.4564187903546|3.4564187903546|3.4564187903546|3.4371320030582|3.4045911388807|-3.4942110348534|-3.4942110348534|-3.4942110348534|-3.4942110348534|-3.4942110348534|-3.4942110348534|-3.4942110348534|-3.4942110348534|-3.4942110348534|-3.4942110348534|-3.4942110348534|-3.4942110348534|-3.4942110348534|-3.4942110348534|-3.4942110348534|-3.4942110348534|-3.4942110348534|-3.4942110348534|-3.4942110348534|-3.4942110348534|-3.4942110348534|-3.4942110348534|-3.4942110348534|-3.4942110348534|||-3.5363456064674|-3.550939552675|-3.576043928873|-3.5789431363117|-3.5789431363117|-3.5971590313394|-3.6140655845491|-3.6245581700865|-3.6245581700865|-3.6245581700865|-3.6245581700865|-3.6456201820974|-3.6628027101363|-3.6628027101363|-3.6697807996367|-3.7430897254519|-3.7623219245862|-3.7799036525148|-3.7799036525148|-3.7904485223975|-3.7999428243865|-3.8171587091276|-3.8523985656973|-3.877109650426|-3.9205056679751|-3.9205056679751|-3.9566730009742|3.6991100944037|3.6991100944037|3.6991100944037|3.6991100944037|3.6991100944037|3.6991100944037|3.6644224198983|3.6644224198983||||3.6644224198983|3.6644224198983|3.6644224198983|3.6644224198983|3.6644224198983|3.6644224198983|3.6575585304864|3.6575585304864|3.6283983852209|3.6137759846385|3.6106493362595|3.6106493362595|3.5913773413421|3.5913773413421|3.5913773413421|3.5913773413421|3.5913773413421||3.5913773413421|3.5913773413421|3.5913773413421|3.5913773413421|3.5913773413421|3.5913773413421|3.5913773413421|3.5913773413421|3.5913773413421|3.5913773413421|3.5913773413421|3.5913773413421|3.5913773413421|3.5913773413421|3.5913773413421|3.5913773413421|3.5913773413421|3.5913773413421|3.5913773413421|3.5913773413421|3.5913773413421|3.5913773413421|3.5781970416972|3.5607744891852|3.5550337086344|3.5550337086344|3.5550337086344|3.5550337086344|3.5550337086344
07746|1162074|/equities/ningxia-baofeng-energy-group|SHANGHAICOMP||-14.341239865565|-14.341239865565|-14.341239865565|-14.341239865565|-14.405795259273|-14.405795259273|-14.405795259273|-14.688661278394|-14.696018719602|-14.696018719602|-14.696018719602|-14.696018719602|-14.696018719602|-14.891687631528|-14.916158417027|-14.916158417027|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857||-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-14.998885533857|-15.04487286414|-15.099472832843|-15.099472832843|13.95206482439|13.95206482439|13.95206482439|13.95206482439|13.835628059493|13.750528209722|13.750528209722|13.620276623496|13.620276623496|13.620276623496|13.620276623496|13.620276623496|13.620276623496|13.620276623496|13.620276623496|13.620276623496|13.620276623496|13.620276623496|13.620276623496|13.620276623496|-14.431221929192|-14.431221929192|-14.431221929192|-14.431221929192|-14.431221929192|-14.431221929192|-14.431221929192|-14.431221929192|-14.431221929192|-14.431221929192|-14.59080210328|13.671213626902|13.671213626902|13.671213626902|13.671213626902|13.671213626902|13.671213626902|13.671213626902|13.671213626902|13.671213626902|13.671213626902|||||||13.671213626902|13.671213626902|13.671213626902|13.671213626902|13.671213626902|13.671213626902|13.671213626902|13.671213626902|13.671213626902|13.671213626902|13.671213626902|13.671213626902|13.63412687518|13.492918356015|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.313215076617|13.253572106021|13.09174651532|12.993607938605|12.839008689278|12.710503937719|12.710503937719|12.705004561739|12.630314206877|12.630314206877|12.551683749435|12.551683749435|12.40131557173|12.312573196562|12.133414747617|12.123943534154|12.123943534154|12.123943534154|12.123943534154|12.123943534154|12.123943534154|12.123943534154|12.123943534154|12.123943534154|12.123943534154|12.123943534154|||12.123943534154|12.123943534154|12.123943534154|12.123943534154|12.116047928354|11.917831709672|-13.084705373747|-13.084705373747|-13.084705373747|-13.084705373747|-13.084705373747|-13.084705373747|-13.084705373747|-13.084705373747|-13.084705373747|-13.210227883638|-13.249697646367|-13.478824508616|-13.478824508616|-13.695360753745|-13.805223361214|-13.805223361214|-13.805223361214|-13.805223361214|-13.805223361214|-13.805223361214|-13.805223361214|-13.805223361214|-13.805223361214|-13.850803895747|-13.957559422161|-14.09728832102|-14.311960524691|-14.311960524691|-14.42217850064||||-14.630668590406|-14.630668590406|-14.630668590406|-14.630668590406|-14.697964930909|-14.735517104883|-15.430018354808|-15.450558588293|-15.450558588293|-15.450558588293|-15.450558588293|-15.450558588293|-15.720065458381|-15.77229532463|-15.801438694338|-15.836563394368|-15.836563394368||-15.836563394368|-15.836563394368|-15.836563394368|-15.836563394368|-15.84395890534|-15.851492114274|-15.851492114274|-16.29999139067|-16.311101831291|-16.458534975076|-16.458534975076|-16.458534975076|-16.498371887234|14.840100240064|14.840100240064|14.840100240064|14.840100240064|14.840100240064|14.840100240064|14.840100240064|14.840100240064|14.840100240064|14.840100240064|14.840100240064|14.610613368329|14.610613368329|14.610613368329|14.610613368329|14.610613368329
07747|100620|/equities/ningxia-buildi|SHANGHAICOMP||-15.047750439598|-15.047750439598|-15.047750439598|-15.533577941296|-15.533577941296|-15.533577941296|-15.533577941296|-15.533577941296|-15.533577941296|-15.533577941296|-15.533577941296|-15.533577941296|-15.691753412218|-16.172502916092|-17.31222567849|-18.166917327297|-19.605463561363|17.682019517075|17.682019517075|-18.994745487429|-18.994745487429|-18.994745487429|-18.994745487429|-18.994745487429|-19.172463044514|-19.172463044514|-19.172463044514|-19.272574023657||-19.272574023657|-19.272574023657|-19.272574023657|-19.521193164646|-19.73410452081|-19.898449454851|-19.919387643147|-20.220430286514|-20.423256246897|-20.815283608273|-21.011981990421|-21.077756487091|-21.219693660355|-21.219693660355|-21.219693660355|-21.559659533607|-21.608160943292|-21.608160943292|19.200172849028|19.200172849028|18.930991850164|18.930991850164|18.930991850164|18.930991850164|18.930991850164|18.930991850164|18.930991850164|18.930991850164|18.930991850164|18.930991850164|18.930991850164|18.930991850164|18.930991850164|18.084436639444|-20.151656688933|-20.151656688933|-20.151656688933|-20.151656688933|-20.151656688933|-20.151656688933|-20.151656688933|-20.521284489372|-21.005872519522|-21.190968919363|-21.600521114762|-21.734162135925|-21.734162135925|-21.734162135925|-21.734162135925|-21.734162135925|18.896077704782|18.896077704782|18.306754192108|18.175837711487|16.30981964976|15.835910849112|15.637677886241|15.501636683249|15.501636683249|15.501636683249|||||||15.501636683249|15.356281084716|15.356281084716|15.356281084716|15.356281084716|15.356281084716|15.356281084716|15.356281084716|15.356281084716|15.356281084716|15.356281084716|15.356281084716|15.272554879853|15.272554879853|15.272554879853|15.272554879853|-16.911118119077|-16.911118119077|-16.911118119077|-16.911118119077|-16.911118119077|-16.911118119077|-16.911118119077|-16.911118119077|-16.911118119077|-17.007590252453|-17.007590252453|-17.007590252453|-17.086211688313|-17.28347122791|-17.28347122791|-17.484781874886|-17.484781874886|-17.484781874886|-17.484781874886|15.965828445587|15.965828445587|15.965828445587|15.965828445587|15.965828445587|15.965828445587|15.965828445587|15.965828445587|15.965828445587|15.965828445587|15.965828445587|15.965828445587|15.965828445587|15.965828445587|15.965828445587|15.965828445587|15.965828445587|15.16686033835|15.16686033835|15.16686033835|15.16686033835|15.16686033835|15.16686033835|15.16686033835|15.16686033835|15.16686033835|15.16686033835|15.16686033835|15.16686033835|15.16686033835|15.16686033835|15.16686033835|15.16686033835|15.16686033835|||15.16686033835|15.16686033835|15.16686033835|15.16686033835|15.058733777094|15.029114580802|15.029114580802|14.221693646178|14.221693646178|14.221693646178|14.210341332851|14.210341332851|14.210341332851|-15.658507144415|-15.658507144415|-15.658507144415|-15.658507144415|-15.658507144415|-15.658507144415|-15.658507144415|-15.758341087195|-15.891750084319|-15.891750084319|-15.891750084319|-16.094567777392|-16.094567777392|-16.213964570095|-16.363849600741|-16.691974985978|-16.691974985978|-17.013080865051|-17.013080865051|-17.013080865051|-17.013080865051|-17.013080865051||||-17.013080865051|-17.013080865051|-17.594484794719|-17.594484794719|-17.594484794719|-17.594484794719|-17.594484794719|-17.594484794719|-17.594484794719|-17.594484794719|-17.594484794719|-17.594484794719|-17.594484794719|-17.594484794719|-17.736093985353|-17.947882479335|-18.192091007922||-18.610977420952|-18.610977420952|-18.688307084139|-19.111453150705|16.356442612396|16.356442612396|16.356442612396|16.356442612396|16.356442612396|16.356442612396|16.356442612396|16.356442612396|14.939935545111|-16.761350346308|-16.761350346308|-16.761350346308|-16.761350346308|-16.884278086271|-16.959508626623|-16.959508626623|-16.959508626623|-16.959508626623|-16.959508626623|-16.959508626623|-16.959508626623|-16.959508626623|-16.959508626623|-16.980195996402|-16.980195996402
07748|1031217|/equities/ningxia-jiaze-renewables|SHANGHAICOMP||2.866869017882|-3.3043702557324|-3.3043702557324|-3.3043702557324|-3.4137448287274|-3.4753590697666|-3.4753590697666|-3.4753590697666|-3.4753590697666|-3.4753590697666|-3.4753590697666|-3.4753590697666|-3.4753590697666|-3.5392878711908|3.3493325321726|3.3493325321726|3.3493325321726|3.3493325321726|3.3493325321726|3.3493325321726|3.3493325321726|3.3493325321726|3.3493325321726|3.3493325321726|3.3493325321726|3.3493325321726|3.3493325321726|-3.556142274091||-3.556142274091|-3.556142274091|-3.556142274091|-3.6001579800683|-3.6017030927428|-3.6017030927428|-3.6017030927428|-3.6017030927428|-3.6017030927428|-3.6017030927428|-3.6017030927428|-3.6017030927428|-3.6017030927428|-3.6017030927428|-3.6017030927428|-3.6017030927428|-3.6017030927428|-3.608558996175|-3.6389544227104|-3.6699493437322|-3.6704992882976|-3.6783325531493|-3.7127127233697|-3.7127127233697|-3.7127127233697|-3.7407919106167|-3.760879907043|-3.7876444624875|-3.7971803640459|-3.7971803640459|-3.7971803640459|-3.7971803640459|-3.7971803640459|-3.7971803640459|-3.7971803640459|-3.7971803640459|-3.7971803640459|-3.7971803640459|-3.7971803640459|-3.7971803640459|-3.7971803640459|-3.7971803640459|-3.8105226641341|-3.8105226641341|-3.8105226641341|-3.8105226641341|-3.8105226641341|-3.8105226641341|-3.8105226641341|-3.8528030719408|-3.8836457408073|-3.8836457408073|-3.9334952341851|-3.9733280194398|-3.9781422628955|-4.0203735150858|-4.0203735150858|-4.0203735150858|-4.0425490251996|-4.0425490251996|||||||-4.0425490251996|-4.0425490251996|-4.0556100465432|-4.0638396638872|-4.0638396638872|-4.0664884534414|-4.1149870650564|-4.1399856691663|-4.1422063117894|-4.2024514151582|-4.2305015670998|-4.2490963741233|-4.2490963741233|-4.2490963741233|-4.2490963741233|-4.3073293946507|-4.3109182794074|-4.3109182794074|-4.3109182794074|-4.3121312414253|-4.328228023345|-4.328228023345|-4.328228023345|-4.328228023345|-4.328228023345|-4.328228023345|-4.3719199263329|-4.3808900025021|-4.3808900025021|-4.3808900025021|-4.3808900025021|-4.4348696920132|-4.4348696920132|-4.4348696920132|-4.5272448394729|-4.5272448394729|-4.5272448394729|-4.5272448394729|-4.5272448394729|-4.5272448394729|-4.5272448394729|-4.5272448394729|-4.5272448394729|-4.5272448394729|-4.5272448394729|-4.5482695590287|-4.5482695590287|-4.5482695590287|-4.5482695590287|4.2359561175602|4.2359561175602|4.2359561175602|4.2359561175602|4.2359561175602|4.2359561175602|4.2359561175602|4.2359561175602|4.2359561175602|4.2359561175602|4.2359561175602|4.2359561175602|4.2359561175602|4.2359561175602|4.2359561175602|-4.5561641815894|-4.5561641815894|-4.5561641815894|-4.5561641815894|-4.5561641815894|||-4.5561641815894|-4.5561641815894|-4.5561641815894|-4.5561641815894|-4.5561641815894|-4.5561641815894|-4.606849286688|-4.6926101553579|-4.6989015782493|-4.6989015782493|-4.7082241337186|-4.83080482932|4.4552808030135|4.4552808030135|4.4552808030135|4.4552808030135|4.4552808030135|4.4552808030135|4.4552808030135|4.4552808030135|4.4552808030135|4.4552808030135|4.4552808030135|4.4552808030135|4.4552808030135|4.4552808030135|4.4552808030135|4.4552808030135|4.4552808030135|4.4552808030135|4.4552808030135|4.4552808030135|4.4552808030135|4.4552808030135|4.4552808030135||||4.4077426902031|4.4077426902031|4.4077426902031|4.4077426902031|4.4077426902031|4.4077426902031|4.4077426902031|4.4077426902031|4.4077426902031|4.4077426902031|4.3991884586222|4.3991884586222|4.3074315518148|4.2693685922366|4.1465207640045|4.1406868222146|4.1406868222146||4.1406868222146|4.0058481932163|-4.5238913812167|-4.5238913812167|-4.5238913812167|-4.5509902678073|-4.5705446360443|4.2512146337118|4.2512146337118|4.2512146337118|4.2512146337118|4.2512146337118|4.2512146337118|4.2512146337118|4.2512146337118|4.2512146337118|4.2512146337118|4.2512146337118|4.2512146337118|4.2512146337118|4.2285718766944|4.1928574341421|4.1370641145314|3.9284339581214|3.9284339581214|3.9284339581214|3.9284339581214|3.9284339581214|3.9284339581214
07749|100398|/equities/xinri-hengli|SHANGHAICOMP||-2.1514374552823|-2.1571527254423|-2.3201696753326|-2.5618551836878|-2.8315058401856|-2.8850064069731|-3.0377849639238|-3.1450810456127|-3.1450810456127|-3.1450810456127|-3.1450810456127|-3.1450810456127|-3.1450810456127|-3.2867567433085|-3.3551935680077|-3.3551935680077|-3.4674373475894|-3.5143748619142|-3.5344621937272|-3.5344621937272|-3.5344621937272|-3.5344621937272|-3.5344621937272|-3.5344621937272|-3.5344621937272|-3.5344621937272|-3.5344621937272|-3.5344621937272||-3.5344621937272|-3.5344621937272|-3.5344621937272|-3.5470521426491|-3.5470521426491|-3.5935829142352|-3.5935829142352|-3.6225715482701|-3.6225715482701|-3.6906351474114|-3.705452325834|-3.705452325834|-3.705452325834|-3.705452325834|-3.705452325834|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7112767830487|-3.7555440951271|-3.7555440951271|-3.7555440951271|-3.8311601136441|-3.8768445622386|-3.9253828405739|-3.9448698493509|-4.0137443777221|-4.09804930911|-4.1344945899334|||||||-4.1344945899334|-4.1344945899334|-4.1344945899334|-4.1858704132752|-4.1858704132752|-4.1858704132752|-4.2188552438811|-4.2188552438811|-4.2188552438811|-4.2188552438811|-4.2242836488171|-4.2892041617945|-4.3157823410647|-4.3192025651553|-4.3261170552969|-4.3261170552969|-4.3261170552969|-4.3261170552969|-4.3261170552969|-4.3261170552969|-4.3736018322948|-4.3736018322948|-4.3736018322948|-4.3736018322948|-4.3736018322948|-4.3736018322948|-4.4301875166249|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|4.054352930061|3.8353923458435|-4.1946202336979|-4.1946202336979|-4.1946202336979|-4.1946202336979|-4.1946202336979|||-4.1946202336979|-4.1946202336979|-4.1946202336979|-4.1946202336979|-4.1946202336979|-4.1946202336979|-4.1946202336979|-4.1946202336979|-4.1946202336979|-4.1977290649026|-4.1977290649026|-4.1977290649026|-4.1977290649026|-4.1977290649026|-4.1977290649026|-4.3813656721744|-4.3987397125731|-4.5541552097014|-4.5907278889209|-4.6190786640988|-4.6190786640988|-4.6190786640988|-4.6190786640988|-4.6190786640988|-4.6190786640988|-4.6190786640988|-4.6270700036602|-4.6270700036602|-4.6270700036602|-4.6270700036602|-4.6270700036602|-4.6270700036602|-4.6270700036602|-4.6270700036602|-4.6270700036602||||-4.6270700036602|-4.6270700036602|-4.6270700036602|-4.6528556677055|-4.7198396625731|-4.8298217922022|-4.8525796896407|-4.924504947391|-4.924504947391|-4.924504947391|-4.924504947391|-4.924504947391|-4.924504947391|-5.0205610325235|-5.0774827771591|-5.0774827771591|-5.4794251447703||-5.9799171030285|-6.1126855015492|-6.1428217975857|-6.1428217975857|-6.2203576397633|-6.3159526798169|-6.3527251849616|-6.3935121380891|-6.3935121380891|-6.3935121380891|-6.3935121380891|-6.3935121380891|-6.4783468338743|-6.5088982358739|-6.5088982358739|-6.5088982358739|-6.6448869721939|-6.8009854706183|-6.9955391256959|-7.0633769398431|-7.2317267792154|-7.2317267792154|-7.2317267792154|-7.2317267792154|6.7670198121002|6.7670198121002|6.7670198121002|6.7670198121002|6.7670198121002
07750|945173|/equities/zhejiang-noblelift-equipment|SHANGHAICOMP||-16.834080369857|-16.834080369857|-16.834080369857|-16.834080369857|-17.610037035886|-17.610037035886|-18.275041786768|-18.277358115455|-18.277358115455|-18.277358115455|-18.277358115455|-18.277358115455|-18.277358115455|-19.095397168553|-19.386942187146|-19.386942187146|-19.386942187146|-19.386942187146|-19.386942187146|-19.386942187146|-19.386942187146|-19.386942187146|-19.386942187146|-19.386942187146|-19.386942187146|-19.386942187146|-19.386942187146|-19.386942187146||-19.386942187146|-19.386942187146|-19.386942187146|-19.492613220324|-19.492613220324|-19.492613220324|-19.492613220324|-19.492613220324|-19.492613220324|-19.492613220324|-19.492613220324|-19.492613220324|-19.492613220324|-19.492613220324|-19.492613220324|-19.674337469636|18.276753837489|18.276753837489|18.276753837489|18.276753837489|18.276753837489|18.276753837489|18.276753837489|18.276753837489|18.276753837489|18.276753837489|18.276753837489|18.276753837489|18.276753837489|18.276753837489|18.116164708365|18.116164708365|18.116164708365|-19.543883127154|-19.543883127154|-19.543883127154|-19.543883127154|-19.543883127154|-19.543883127154|-19.543883127154|-19.543883127154|-19.543883127154|-19.543883127154|-19.543883127154|-19.543883127154|-19.543883127154|-19.543883127154|-19.841152278216|-19.841152278216|-20.075169342129|-20.485743276905|-20.713603276491|-21.081782096491|-21.464202503215|-21.470225126491|-21.839695063946|-22.033841994657|-22.033841994657|-22.033841994657|-22.033841994657|||||||-22.033841994657|-22.033841994657|-22.033841994657|-22.033841994657|-22.033841994657|-22.033841994657|-22.707046724308|-22.82894158468|-22.936641531027|-22.936641531027|-22.936641531027|-23.321268855241|-23.563631811304|-23.600701639568|-23.638002843233|-23.768915450296|-23.768915450296|-23.768915450296|-23.768915450296|-23.768915450296|-23.768915450296|-23.768915450296|-23.768915450296|-23.768915450296|-23.768915450296|-24.276572955671|-24.443970217775|-25.304410738493|-25.412679772405|-25.598365161028|-25.598365161028|-25.598365161028|-25.731254209225|-25.731254209225|-26.343614910647|-26.709017487152|-26.906286484421|-26.906286484421|-26.906286484421|-26.906286484421|-26.906286484421|-26.906286484421|-26.906286484421|-26.906286484421|-26.906286484421|-26.906286484421|-26.906286484421|-26.906286484421|-26.906286484421|-26.906286484421|24.188388279251|24.188388279251|24.188388279251|24.188388279251|24.188388279251|24.188388279251|24.188388279251|24.188388279251|24.188388279251|23.919876764408|23.712640336477|23.669371149819|23.669371149819|23.195968016299|23.158853699005|22.789836540527|22.402573237948|22.402573237948|22.402573237948|||22.313970391543|21.939284945456|21.939284945456|21.682538934249|20.965599214256|20.595664619538|20.557962337173|20.393317696605|20.393317696605|20.393317696605|20.393317696605|20.393317696605|20.393317696605|20.393317696605|20.393317696605|20.393317696605|20.393317696605|20.393317696605|20.393317696605|20.393317696605|20.033355014748|20.033355014748|19.644284214385|-22.125808102175|-22.125808102175|-22.125808102175|-22.125808102175|-22.125808102175|-22.620896823191|-23.030996542267|-23.308330356073|-23.566476939996|20.807904332227|20.807904332227|20.807904332227||||20.807904332227|20.807904332227|20.807904332227|20.807904332227|20.807904332227|20.807904332227|20.20378207426|20.053091888744|19.43454697962|-22.070995476812|-22.070995476812|-22.070995476812|-22.070995476812|-22.070995476812|-22.070995476812|-22.070995476812|-22.149438808329||-22.435487056184|-22.601553663697|-22.601553663697|-22.601553663697|-22.603475576592|-22.603475576592|-22.603475576592|-22.603475576592|-22.603475576592|-22.603475576592|-22.603475576592|-22.603475576592|-22.624973409654|20.282276729163|20.282276729163|20.282276729163|20.282276729163|20.282276729163|20.282276729163|20.282276729163|20.282276729163|20.282276729163|20.282276729163|20.282276729163|20.202851397149|20.202851397149|20.202851397149|20.202851397149|20.202851397149
07751|100914|/equities/n.-china-pharm|SHANGHAICOMP||-4.7490709034555|-4.7490709034555|-4.7490709034555|-4.7490709034555|-4.977300984766|-5.0379671045156|-5.0379671045156|-5.0379671045156|-5.0379671045156|-5.0379671045156|-5.0379671045156|-5.0379671045156|-5.0379671045156|-5.2138521349002|-5.3367928442603|-5.3367928442603|-5.5375477403673|-5.5667195949591|-5.5763551828637|-5.6120611956135|-5.6700682695724|-5.7006312803005|-5.7429238376324|-5.8143597772061|-5.9287331292297|-5.9697036687164|-6.0211772496352|-6.0211772496352||-6.0790860183647|-6.1389844425973|-6.1694272898366|-6.2176970533452|-6.2413301525206|-6.2864778635337|-6.3383089301138|-6.4670098354584|5.9757450732332|5.9757450732332|5.9757450732332|5.9757450732332|5.9757450732332|5.9757450732332|5.9757450732332|5.9757450732332|5.9757450732332|5.9757450732332|5.9757450732332|5.9757450732332|5.9757450732332|5.9757450732332|5.9157164325194|5.9157164325194|5.9157164325194|5.9157164325194|5.8291293239015|5.7801436423613|5.734604199656|5.6501156841474|5.5782329386725|5.5782329386725|5.5782329386725|5.5782329386725|5.5266458173159|5.5266458173159|5.5266458173159|5.5266458173159|5.5266458173159|5.5266458173159|5.5266458173159|5.5266458173159|5.5066613968953|5.5066613968953|5.3424017491986|5.1238866625396|-5.6668019193097|-5.6668019193097|-5.6668019193097|-5.707002045676|-5.8061136426362|-5.8871315755104|5.5080708466935|5.5080708466935|5.5080708466935|5.4706341914521|5.4551490337967|5.424226323618|5.424226323618|5.424226323618|||||||5.424226323618|5.4046959257275|5.3757733875016|5.3730814780902|5.3684179118564|5.3684179118564|5.3684179118564|5.3337974869863|5.2814418037353|5.2431077665776|-5.56271017658|-5.56271017658|-5.56271017658|-5.56271017658|-5.56271017658|-5.6813446798511|-5.719827497291|-5.7513917320151|-5.7513917320151|-5.7656829259377|-5.7656829259377|-5.7656829259377|-5.7656829259377|-5.7656829259377|-5.7656829259377|-5.7952030920962|-5.8768921189815|-5.9291895542754|5.647256546963|5.647256546963|5.647256546963|5.647256546963|5.647256546963|5.647256546963|5.647256546963|5.647256546963|5.647256546963|5.647256546963|5.647256546963|5.647256546963|5.619729419272|5.6126056646843|5.6126056646843|5.6126056646843|5.5501588495697|-5.7531172695816|-5.7531172695816|-5.7531172695816|-5.7531172695816|-5.7531172695816|-5.7531172695816|-5.7608239580894|-5.7608239580894|-5.765915518525|-5.798239528606|-5.8008757452087|-5.8008757452087|-5.8008757452087|-5.8008757452087|-5.8008757452087|-5.8008757452087|-5.8008757452087|-5.8008757452087|-5.8008757452087|-5.8008757452087|-5.8008757452087|-5.8037506849585|-5.8115442543631|-5.8115442543631|||-5.8333824772973|-5.8959805324496|-5.9455336547363|-5.9866466581659|-5.9866466581659|-6.0062740444957|-6.0503045055401|-6.1686716579874|-6.194779943473|-6.194779943473|-6.2275332864202|-6.2400369838516|5.7744476827833|5.7744476827833|5.7744476827833|5.7744476827833|5.7744476827833|5.7744476827833|5.7744476827833|5.7744476827833|5.7744476827833|5.7744476827833|5.7744476827833|5.7744476827833|5.7744476827833|5.7744476827833|5.7744476827833|5.7744476827833|5.7744476827833|5.7744476827833|5.7744476827833|5.7744476827833|5.7744476827833|5.7744476827833|5.7744476827833||||5.7088305986428|5.63536731805|-6.1501017489355|-6.1501017489355|-6.2055319363279|-6.2055319363279|-6.2055319363279|-6.2055319363279|-6.2055319363279|-6.2055319363279|-6.2055319363279|-6.2055319363279|-6.2055319363279|-6.2055319363279|-6.2055319363279|-6.2055319363279|-6.2055319363279||-6.2055319363279|-6.2055319363279|-6.2055319363279|-6.2055319363279|-6.2917018791484|-6.3135576138283|-6.3222861697702|-6.3570201812002|-6.3570201812002|-6.4111334944006|-6.4134814368615|-6.417757311014|-6.4444998193363|-6.4444998193363|-6.4444998193363|-6.4444998193363|-6.4711110513056|-6.5251236139231|-6.5499054986378|-6.5499054986378|-6.5785185062598|-6.5785185062598|-6.5785185062598|-6.5785185062598|-6.5785185062598|-6.5785185062598|-6.5785185062598|-6.5785185062598|-6.5785185062598
07752|100419|/equities/electro-optic|SHANGHAICOMP||-9.1257973633442|-9.1257973633442|-9.1257973633442|-9.438663716916|-9.9646266784974|-10.167362779016|-10.296268206418|-10.296268206418|-10.296268206418|-10.296268206418|-10.296268206418|-10.296268206418|-10.296268206418|-10.580298085544|-10.910738445032|-10.910738445032|-11.240265078797|-11.459738779348|-11.62304321956|-11.632967757908|-11.632967757908|-11.632967757908|-11.716074996224|-11.842861393018|-11.909720713257|-11.909720713257|-11.909720713257|-11.909720713257||-11.909720713257|-11.909720713257|-11.909720713257|-12.038420770029|-12.038420770029|-12.038420770029|-12.038420770029|-12.114285142162|-12.114285142162|-12.511427622083|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.972452034744|11.803321309336|11.803321309336|11.803321309336|11.803321309336|-12.678486212895|-12.678486212895|-12.678486212895|-12.678486212895|-12.678486212895|-12.678486212895|-12.678486212895|-12.678486212895|-12.678486212895|-12.678486212895|-12.678486212895|-12.678486212895|-12.678486212895|-12.678486212895|-12.678486212895|-12.716651131494|-12.862945267209|12.155068004625|12.155068004625|12.155068004625|12.155068004625|12.155068004625|12.155068004625|12.155068004625|12.155068004625|12.155068004625|||||||12.155068004625|12.155068004625|12.155068004625|12.155068004625|12.155068004625|12.155068004625|12.155068004625|12.155068004625|12.155068004625|12.155068004625|12.155068004625|12.155068004625|12.127861591642|12.127861591642|12.062236281169|12.062236281169|11.889151701146|11.780723819925|-12.79991136938|-12.79991136938|-12.79991136938|-12.79991136938|-12.79991136938|-12.79991136938|-12.79991136938|-12.79991136938|-12.79991136938|-12.79991136938|-12.79991136938|-12.79991136938|-12.79991136938|-12.79991136938|-12.937730134633|-12.937730134633|-13.152477861673|12.395259024243|12.395259024243|12.395259024243|12.395259024243|12.395259024243|12.392280977624|12.392280977624|12.392280977624|12.392280977624|12.392280977624|12.392280977624|12.392280977624|12.392280977624|12.392280977624|12.392280977624|12.392280977624|12.392280977624|12.392280977624|12.392280977624|12.392280977624|12.392280977624|12.392280977624|12.392280977624|12.392280977624|12.392280977624|12.392280977624|12.392280977624|12.392280977624|12.36531248982|12.271457893929|12.246159924917|12.246159924917|12.246159924917|12.246159924917|||12.246159924917|12.212955516635|12.103284140492|11.856426526071|-12.776618382519|-12.776618382519|-12.776618382519|-12.776618382519|-12.776618382519|-12.776618382519|-12.776618382519|-12.776618382519|-12.776618382519|-12.776618382519|-12.776618382519|-12.776618382519|-12.776618382519|-12.776618382519|-12.776618382519|-12.776618382519|-12.776618382519|-12.776618382519|-12.776618382519|-12.776618382519|-12.776618382519|-12.776618382519|-12.776618382519|-12.776618382519|-12.776618382519|-12.776618382519|-12.776618382519|-12.776618382519|-12.776618382519|-12.776618382519|-12.776618382519||||-12.776618382519|-12.776618382519|-12.776618382519|-12.776618382519|-12.980131781968|-13.239035461647|12.47308387007|12.47308387007|12.47308387007|12.47308387007|12.47308387007|12.47308387007|12.47308387007|12.47308387007|12.47308387007|12.462315445098|12.355905776722||-13.507790717704|-13.507790717704|-13.507790717704|-13.507790717704|12.593860921606|12.593860921606|12.593860921606|12.593860921606|12.593860921606|12.593860921606|12.593860921606|12.593860921606|12.593860921606|12.593860921606|12.593860921606|12.593860921606|12.593860921606|12.593860921606|12.593860921606|12.593860921606|12.593860921606|12.593860921606|12.439355914053|12.439355914053|12.439355914053|12.439355914053|12.439355914053|12.437618114613|12.378464383177
07753|100483|/equities/north-joint|SHANGHAICOMP||-15.321169998304|-15.321169998304|-15.381855860966|-16.525950793445|-17.230500729017|-17.616111630789|-18.185030811813|-18.185030811813|-18.185030811813|-18.185030811813|-18.185030811813|-18.185030811813|-18.185030811813|-19.113923569285|-19.468803957395|-19.590337730439|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319||18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.228397440319|18.151060119257|18.151060119257|18.151060119257|17.759580065422|17.759580065422|17.589348253297|17.589348253297|17.589348253297|17.589348253297|17.554831328974|17.255161633444|17.255161633444|17.188513082876|17.150015083302|16.970017026253|16.774243308121|16.774243308121|16.774243308121|16.677492407753|16.494992127897|-17.943961511787|-17.943961511787|-17.943961511787|-17.943961511787|-17.943961511787|-17.943961511787|-17.943961511787|-17.943961511787|-17.943961511787|-17.943961511787|-18.165938973349|-18.165938973349|-18.372711208045|-18.481900456415|-18.634334408427|-18.760370823172|-18.852078751753|-18.906199698129|-19.057413979962|-19.057413979962|||||||-19.057413979962|-19.057413979962|-19.187681114888|-19.377424041669|-19.379916076572|-19.499906730554|-19.606562932223|-19.81503154642|-19.81503154642|-19.81503154642|-19.928645404695|-19.928645404695|-19.928645404695|-19.928645404695|-19.928645404695|-19.928645404695|-19.928645404695|-19.928645404695|-19.928645404695|-19.928645404695|-19.928645404695|-19.928645404695|-19.928645404695|-19.928645404695|-19.928645404695|-20.318495627376|-20.324337756766|-20.324337756766|-20.324337756766|-20.324337756766|-20.324337756766|-20.324337756766|-20.324337756766|-20.324337756766|-20.556109187226|-20.556109187226|-20.556109187226|-20.817342596165|-20.882047897038|-21.019497082694|-21.175551597789|-21.431168865843|-21.472964736801|-21.738850987599|-21.760945546015|-22.245494457731|-22.317216233687|19.81220355788|19.81220355788|19.81220355788|19.81220355788|19.81220355788|19.81220355788|19.81220355788|19.81220355788|19.81220355788|19.81220355788|19.81220355788|19.81220355788|19.81220355788|19.81220355788|19.81220355788|19.81220355788|19.81220355788|19.81220355788|19.81220355788|19.81220355788|19.81220355788|19.81220355788|||19.81220355788|19.81220355788|19.81220355788|19.81220355788|19.476893168457|19.426101827042|19.426101827042|18.491497082187|18.491497082187|18.491497082187|18.491497082187|18.491497082187|18.491497082187|18.491497082187|18.491497082187|18.491497082187|18.491497082187|18.491497082187|18.491497082187|18.491497082187|18.491497082187|18.491497082187|18.491497082187|18.491497082187|18.491497082187|17.927627049075|17.927627049075|17.927627049075|17.927627049075|17.927627049075|17.927627049075|17.927627049075|17.927627049075|17.070141326704|16.148489646689||||-17.554725478846|-17.554725478846|-17.554725478846|-17.554725478846|-17.753028153002|-18.156697112785|-18.242441740816|-18.605490250924|-18.814764992322|-18.814764992322|-18.814764992322|-18.814764992322|-18.814764992322|-18.814764992322|-18.814764992322|-18.814764992322|-18.814764992322||-18.858644837231|-18.858644837231|-18.858644837231|-18.858644837231|-18.858644837231|-18.858644837231|-18.858644837231|-18.858644837231|-18.858644837231|-18.858644837231|-18.858644837231|-18.858644837231|-18.858644837231|-18.858644837231|-18.903204233669|-18.903204233669|17.580927640532|17.580927640532|17.580927640532|17.580927640532|17.580927640532|17.580927640532|17.580927640532|17.580927640532|17.580927640532|17.580927640532|17.580927640532|17.580927640532|17.354363951787
07754|100615|/equities/north-navigati|SHANGHAICOMP||-9.0062381658651|-9.0062381658651|-9.0062381658651|-9.0062381658651|-9.4802645746975|-9.7002940778499|-9.9625485345793|-10.022335909329|-10.022335909329|-10.022335909329|-10.022335909329|-10.022335909329|-10.022335909329|-10.236484208065|-10.632204177598|-10.704116161907|-11.12457345177|-11.277858767789|-11.633732303294|-11.845599885711|-11.845599885711|-11.845599885711|-12.001221917216|-12.165246511106|-12.616216889994|11.202685452941|11.202685452941|11.202685452941||11.202685452941|11.202685452941|11.202685452941|11.202685452941|11.202685452941|11.202685452941|11.202685452941|11.202685452941|11.202685452941|11.202685452941|11.202685452941|11.202685452941|11.202685452941|11.202685452941|11.079858187102|11.079858187102|11.007064531537|10.797116548304|10.797116548304|10.698480005988|10.698480005988|10.698480005988|10.698480005988|10.629422739621|10.591245110464|10.591245110464|10.591245110464|10.542399735262|10.542399735262|10.542399735262|10.542399735262|10.542399735262|10.542399735262|10.542399735262|10.108777093678|9.8063910505274|9.8063910505274|9.8043233047038|9.7792484638988|9.7030535139308|9.6958412704462|9.6958412704462|9.6958412704462|9.6809347534173|9.3207033685995|-10.825329774822|-10.825329774822|-10.825329774822|-10.825329774822|-10.98592142949|10.076698718119|10.076698718119|10.076698718119|9.9996893435936|9.9996893435936|9.9751106464103|9.9751106464103|9.9606301062435|9.9606301062435|9.8957027861432|||||||9.8957027861432|9.8957027861432|9.8957027861432|9.8957027861432|9.8957027861432|9.8957027861432|9.8957027861432|9.8957027861432|9.8957027861432|9.8957027861432|9.8957027861432|9.8957027861432|9.8957027861432|9.8957027861432|9.8957027861432|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.880075031404|-10.961749878067|-11.101944806993|-11.177160928449|-11.184623080051|-11.260691887313|-11.297526420299|-11.297526420299|-11.297526420299|-11.575029334695|-11.607523357141|-11.607523357141|-11.607523357141|-11.65224823606|-11.764720277124|10.855162906998|10.855162906998|10.855162906998|10.855162906998|10.855162906998|10.855162906998|10.855162906998|10.818942971454|10.818942971454|10.818942971454|10.818942971454|10.80549255502|10.635547120171|10.485052910996|10.368947337681|10.358319471429|10.358319471429|10.358319471429|||10.358319471429|10.352577419359|10.219529861961|-11.072837268909|-11.072837268909|-11.072837268909|-11.072837268909|-11.072837268909|-11.072837268909|-11.072837268909|-11.072837268909|-11.296486125611|-11.366841270971|-11.366841270971|-11.366841270971|-11.366841270971|-11.366841270971|-11.366841270971|-11.366841270971|-11.366841270971|-11.366841270971|-11.366841270971|-11.366841270971|-11.366841270971|-11.366841270971|-11.366841270971|-11.366841270971|-11.366841270971|-11.366841270971|-11.594214178477|-11.594214178477|-11.594214178477|-11.594214178477|-11.594214178477|-11.594214178477||||-11.594214178477|-11.594214178477|-11.594214178477|-11.594214178477|-11.671904856799|-11.721862659415|-11.721862659415|-11.721862659415|-11.721862659415|-11.721862659415|-11.721862659415|-11.721862659415|-11.721862659415|-11.721862659415|-11.721862659415|-11.721862659415|-11.721862659415||-11.721862659415|-11.721862659415|-11.721862659415|-11.721862659415|-11.922069719059|-12.138410809551|-12.412123047549|-12.451248207841|-12.474164794059|-12.655183127822|-12.749423502037|-12.749423502037|11.431333282354|11.431333282354|11.431333282354|11.431333282354|11.431333282354|11.431333282354|11.431333282354|11.431333282354|11.431333282354|11.431333282354|11.431333282354|11.431333282354|11.431333282354|11.431333282354|11.431333282354|11.265566730418|11.265566730418
07755|101149|/equities/northern-unite|SHANGHAICOMP||-6.0829850328647|-6.1433167074216|-6.3181297088213|-6.8573662202167|-7.2426239358989|-7.2426239358989|-7.2426239358989|-7.2426239358989|-7.2426239358989|-7.2426239358989|-7.2426239358989|-7.2426239358989|-7.2426239358989|-7.6023600485157|-7.7987779396344|-7.7987779396344|-7.9997530532732|-8.1141701354864|-8.1990777799689|-8.2928643303009|-8.2992934735718|-8.3425484268867|-8.5289427537613|-8.5969090037493|-8.5969090037493|-8.5969090037493|-8.5969090037493|-8.5969090037493||-8.5969090037493|-8.5969090037493|-8.7110100910562|-8.8911221474958|-9.0506912569815|7.5652259444283|7.5652259444283|7.5652259444283|7.5652259444283|7.5652259444283|7.5652259444283|7.5652259444283|7.5652259444283|7.5652259444283|7.5355569402604|7.5355569402604|7.5355569402604|6.9467988151862|6.9467988151862|6.850331878061|6.8121691881214|6.8121691881214|6.8121691881214|6.8121691881214|6.8121691881214|6.8121691881214|6.8121691881214|6.8121691881214|6.7379657359691|6.643850734032|6.5868598972232|6.5868598972232|6.5868598972232|6.5868598972232|6.5868598972232|6.5868598972232|6.5868598972232|6.5215111346677|6.4139012596822|6.2876678861751|6.1724087041367|6.1571207887319|6.0556897196932|6.0229885615424|5.9144317085561|-6.4263176391386|-6.4263176391386|-6.4263176391386|-6.4263176391386|-6.4263176391386|-6.5386862434571|-6.612984727668|-6.6388719334064|-6.7276355175904|-6.7384836837905|-6.8245836074275|-6.8245836074275|-6.8245836074275|-6.8245836074275|-6.8245836074275|||||||-6.8245836074275|-6.8245836074275|-6.8245836074275|-6.8245836074275|-6.8245836074275|-6.8245836074275|-6.922870483125|-6.9542266150808|-6.9542266150808|-6.9542266150808|-6.9542266150808|-7.0591408434285|-7.132378783797|-7.1527514199842|-7.1527514199842|-7.3076643785928|-7.3076643785928|-7.3076643785928|-7.3076643785928|-7.3076643785928|-7.3076643785928|-7.3076643785928|-7.3076643785928|-7.3076643785928|-7.3076643785928|-7.3076643785928|-7.3076643785928|-7.3076643785928|-7.3076643785928|-7.5485160440311|-7.6477958195855|-7.9214396204606|6.8389855374642|6.8389855374642|6.8389855374642|6.8389855374642|6.8389855374642|6.5666507073848|-7.2138142533257|-7.2138142533257|-7.2138142533257|-7.2138142533257|-7.2138142533257|-7.2138142533257|-7.2138142533257|-7.2143927173171|-7.2143927173171|-7.2143927173171|-7.2143927173171|-7.2143927173171|-7.2143927173171|-7.2143927173171|-7.2143927173171|-7.2143927173171|-7.2143927173171|-7.2143927173171|-7.216609049786|-7.216609049786|-7.216609049786|-7.216609049786|-7.3228992101758|-7.3898880081276|-7.4420975664037|-7.4967753598841|-7.5694927956876|-7.5694927956876|-7.5694927956876|-7.6922143859132|-7.8567060126152|||-7.8567060126152|-7.8567060126152|-7.8567060126152|-7.8567060126152|-7.8567060126152|-7.8567060126152|-7.8567060126152|-7.8567060126152|-7.8567060126152|-7.8567060126152|-7.8567060126152|-7.8567060126152|-7.8567060126152|-7.8567060126152|-7.8567060126152|-7.8567060126152|-7.8567060126152|-7.9274514398405|-8.0043901824763|-8.0687671396258|-8.2952967984944|-8.4653298969036|-8.7359220578677|-9.1049131899417|-9.3665700521006|-9.8545223171991|7.6571947341738|7.6571947341738|7.0218824551699|6.7922204881413|6.7922204881413|6.7922204881413|6.7922204881413|6.7922204881413|6.7922204881413||||6.7922204881413|6.7922204881413|6.7922204881413|6.7922204881413|6.7922204881413|6.7922204881413|6.7922204881413|6.7922204881413|6.7922204881413|6.7922204881413|6.7922204881413|6.7922204881413|6.6755768939793|6.6755768939793|6.6755768939793|6.6755768939793|6.6755768939793||6.6755768939793|6.6755768939793|6.6620768303824|6.6620768303824|6.6620768303824|6.6620768303824|6.6182431668353|6.6182431668353|6.5552700592756|6.5408554953204|6.4637101836983|6.4637101836983|6.432394493852|6.432394493852|6.432394493852|6.432394493852|6.432394493852|6.432394493852|6.432394493852|6.432394493852|6.432394493852|6.432394493852|6.3587720010391|6.2453019722425|-6.8947507500988|-6.8947507500988|-6.9480564727101|6.3860549581479|6.3860549581479
07756|100365|/equities/china-kinwa|SHANGHAICOMP||-4.5069922351808|-4.5069922351808|-4.5069922351808|-4.5069922351808|-4.7238803333674|-4.885422382822|-5.0460250223902|-5.1894721284207|-5.3116776285561|-5.3116776285561|-5.3116776285561|-5.3116776285561|-5.338530785286|-5.4867007538605|-5.6530257327233|-5.6530257327233|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411||-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6674938078411|-5.6955488650543|-5.741165475552|-5.809628200205|-5.907364659477|-5.9115163275144|-5.9561292538534|-6.0321349903255|-6.0321349903255|-6.0918165096872|-6.1109006509032|-6.1109006509032|-6.1109006509032|-6.1454450140227|-6.1993833393773|5.8643928975491|5.8643928975491|5.8643928975491|5.8643928975491|5.8643928975491|5.8643928975491|5.8643928975491|5.8643928975491|5.8643928975491|5.8643928975491|5.8643928975491|5.8643928975491|-6.162794327265|-6.162794327265|-6.162794327265|-6.162794327265|-6.162794327265|-6.162794327265|-6.162794327265|-6.162794327265|-6.162794327265|-6.162794327265|-6.162794327265|-6.162794327265|-6.162794327265|-6.162794327265|-6.1917829772646|-6.1917829772646|-6.3075368692273|-6.3630082403428|-6.3630082403428|-6.4000265721274|-6.4000265721274|-6.4000265721274|-6.4000265721274|-6.4000265721274|-6.4000265721274|-6.4000265721274|-6.4000265721274|||||||-6.4000265721274|-6.4000265721274|-6.4000265721274|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.4458014092466|-6.5220015933801|-6.6416683385427|-6.7218536480328|-6.8387262936059|-7.0163624149366|-7.0359581159004|-7.0677315047989|-7.1080348813544|-7.1567054682319|-7.3030062178048|-7.3113035777067|-7.3113035777067|-7.3445008002501|-7.3445008002501|-7.3445008002501|-7.3445008002501|-7.3445008002501|-7.3445008002501|-7.3445008002501|-7.3445008002501|-7.3445008002501|-7.3445008002501|-7.3445008002501|-7.3445008002501|-7.4050011328836|-7.4277790577301|-7.4480850519805|-7.4480850519805|-7.4480850519805|6.9231532254342|6.9231532254342|6.9231532254342|6.9231532254342|6.9231532254342|6.9231532254342|6.9231532254342|6.9231532254342|6.9231532254342|6.8862814548417|6.5858679748028|-7.1165217741323|-7.1165217741323|-7.1165217741323|-7.1165217741323|||-7.1165217741323|-7.1165217741323|-7.1165217741323|-7.1165217741323|-7.1165217741323|-7.1165217741323|-7.1165217741323|-7.1165217741323|-7.1165217741323|-7.1740597549482|-7.1740597549482|-7.1740597549482|-7.1740597549482|-7.1740597549482|-7.1740597549482|-7.1740597549482|-7.2089551359861|-7.324394613554|-7.3648828997103|-7.5043141592308|-7.5570157356576|-7.631533701701|-7.631533701701|-7.631533701701|-7.631533701701|-7.631533701701|-7.631533701701|-7.631533701701|-7.631533701701|-7.631533701701|-7.631533701701|-7.631533701701|-7.631533701701|-7.6503642873938|-7.6503642873938||||-7.6503642873938|-7.6503642873938|-7.6503642873938|-7.6503642873938|-7.6898494381568|-7.7909435584437|-7.9271597944245|-8.0955034805092|-8.0955034805092|-8.0955034805092|-8.0955034805092|-8.0955034805092|-8.1694480658408|-8.1854979992836|-8.2361088329917|-8.2867878338105|-8.2908753973915||-8.3244614215079|-8.3244614215079|-8.3244614215079|-8.3244614215079|-8.3244614215079|-8.3244614215079|-8.3244614215079|-8.3244614215079|-8.3244614215079|-8.3244614215079|-8.3244614215079|-8.3244614215079|-8.3244614215079|-8.3244614215079|-8.3244614215079|-8.3244614215079|-8.4282902712494|-8.5158780940009|-8.5592934682577|-8.5592934682577|-8.6619924521677|-8.6905471987451|-8.7006077442925|-8.7784533671053|-8.8482812435|-8.8597571088836|-8.8747902732577|8.3465442596754|8.3465442596754
07757|100725|/equities/offshore-oil|SHANGHAICOMP||5.2662257345153|4.8563619886982|-5.8525776761123|-5.8525776761123|-6.0234197132398|5.3419036571542|5.3419036571542|5.3419036571542|5.3419036571542|-5.90950548323|-5.90950548323|-5.90950548323|-5.90950548323|-6.0727840228434|-6.1847599395509|-6.208066795534|5.7529026704937|5.7529026704937|5.7529026704937|5.7529026704937|5.7529026704937|5.7529026704937|5.7529026704937|5.7529026704937|5.7529026704937|5.7082252191073|-6.1847338261918|-6.1847338261918||-6.1847338261918|-6.1847338261918|-6.1847338261918|-6.1847338261918|-6.1858152882607|-6.2042392907707|-6.2150539283192|-6.2150539283192|-6.2150539283192|-6.2467266590767|-6.3431811989302|-6.3431811989302|-6.383534477922|-6.4085613518251|-6.4085613518251|-6.4322903718432|5.9799879768524|5.9799879768524|5.9799879768524|5.9799879768524|5.9799879768524|5.8877644250827|-6.3937881239677|-6.3937881239677|-6.3937881239677|-6.3937881239677|-6.3937881239677|-6.3937881239677|-6.3937881239677|-6.3937881239677|-6.3937881239677|-6.3937881239677|-6.3937881239677|-6.3937881239677|-6.3937881239677|-6.3937881239677|-6.401986838317|-6.4194298065769|-6.5191264871632|-6.5191264871632|-6.5191264871632|-6.5191264871632|-6.5191264871632|-6.5191264871632|-6.5191264871632|-6.5191264871632|-6.5191264871632|-6.5191264871632|-6.5191264871632|-6.5191264871632|6.0915277408247|6.0915277408247|6.0915277408247|6.0915277408247|6.0915277408247|6.0915277408247|6.0915277408247|6.0915277408247|6.0915277408247|6.0915277408247|||||||6.0915277408247|6.0915277408247|6.0915277408247|6.0915277408247|6.0915277408247|6.0915277408247|6.0915277408247|6.0915277408247|6.0915277408247|6.0915277408247|5.9376266413124|5.9376266413124|5.9078108063931|5.9078108063931|5.7692341795227|-6.2617343431627|-6.2617343431627|-6.2617343431627|-6.2617343431627|-6.2617343431627|-6.2748783484515|-6.2748783484515|-6.2748783484515|-6.2748783484515|-6.2748783484515|-6.3093806603068|-6.3093806603068|-6.3093806603068|-6.393121512354|-6.393121512354|-6.393121512354|-6.4477042722612|-6.4477042722612|-6.4477042722612|-6.5457826508316|6.0628099202247|6.0628099202247|6.0628099202247|6.0628099202247|6.0628099202247|6.0628099202247|6.0628099202247|6.0628099202247|6.0628099202247|6.0628099202247|6.0628099202247|6.0628099202247|6.0628099202247|6.0628099202247|6.0628099202247|6.0628099202247|6.0628099202247|6.0628099202247|6.0628099202247|6.0628099202247|6.05834539132|6.05834539132|6.0087169298053|5.9248360008516|5.9248360008516|5.8364846276485|5.7644272432551|5.66825247979|-6.1519758104412|-6.1519758104412|-6.1519758104412|-6.1519758104412|-6.1519758104412|-6.1519758104412|||-6.2360839180514|-6.2967601939887|-6.3952890419132|-6.4689371467086|-6.4689371467086|-6.4841592047346|-6.4841592047346|-6.4841592047346|-6.4841592047346|-6.4841592047346|-6.4841592047346|-6.4841592047346|-6.4841592047346|-6.4841592047346|-6.4841592047346|-6.4841592047346|-6.4841592047346|-6.4841592047346|-6.4841592047346|-6.4841592047346|-6.549621473168|-6.6751351206553|-6.6823722619759|-6.8024374215183|-6.8024374215183|-6.8024374215183|-6.8281944024192|-6.8281944024192|-6.9392082989065|6.1019607532851|6.1019607532851|6.1019607532851|6.1019607532851|6.1019607532851|6.1019607532851||||6.1019607532851|6.1019607532851|6.1019607532851|6.1019607532851|6.1019607532851|6.1019607532851|6.1019607532851|6.1019607532851|6.0878480906119|6.0878480906119|6.0878480906119|6.0878480906119|5.9798311916579|5.9037813634104|5.9037813634104|5.9037813634104|5.9037813634104||-6.6721026308943|-6.6721026308943|-6.6721026308943|-6.6721026308943|-6.6721026308943|-6.6721026308943|-6.6721026308943|-6.8501139357807|-7.0073488768738|-7.0548321733653|-7.1092577256295|-7.1880642084648|-7.2161826456443|-7.3036321579589|6.4857271465871|6.4857271465871|6.4857271465871|6.4857271465871|6.4857271465871|6.4857271465871|6.4857271465871|6.4857271465871|6.4857271465871|6.4857271465871|6.4857271465871|6.4857271465871|6.4857271465871|6.4857271465871|6.4857271465871
07758|1008997|/equities/olympic-circuit-technology-co-ltd|SHANGHAICOMP||-14.5812847512|-14.5812847512|-14.5812847512|-14.718094072632|-15.457882574192|-15.637091666451|-16.062879330572|-16.467088547742|-16.604470113284|-16.604470113284|-16.604470113284|-16.604470113284|-16.604470113284|-16.999966731079|-17.335822805955|-17.335822805955|-17.856469402925|-18.04885573985|-18.099702536187|-18.099702536187|-18.099702536187|-18.099702536187|-18.377446902153|-18.549941023585|-18.609187800325|-18.609187800325|-18.609187800325|-18.609187800325||-18.609187800325|-18.609187800325|-18.609187800325|-18.609187800325|-18.609187800325|-18.609187800325|-18.609187800325|-18.609187800325|-18.609187800325|-18.609187800325|-18.609187800325|-18.609187800325|-18.609187800325|-18.609187800325|-18.609187800325|-18.609187800325|-18.609187800325|-18.609187800325|16.997837187369|16.997837187369|16.997837187369|16.997837187369|16.997837187369|16.997837187369|16.997837187369|16.997837187369|16.997837187369|16.997837187369|16.997837187369||||16.997837187369|16.718151332625|16.590723728347|16.580385490374|16.580385490374|16.580385490374|16.580385490374|16.558206342013|16.428322148791|16.428322148791|16.428322148791|16.296468231933|-17.301987952792|-17.301987952792|-17.301987952792|-17.301987952792|-17.301987952792|-17.301987952792|-17.686098225474|-17.745185217869|-17.745185217869|-17.745185217869|-17.745185217869|-17.745185217869|-17.745185217869|-17.745185217869|-17.745185217869|-17.745185217869|||||||-17.745185217869|-17.745185217869|-17.745185217869|-17.745185217869|-17.745185217869|-17.745185217869|-18.02742771044|16.306259787748|16.306259787748|16.306259787748|16.306259787748|16.306259787748|16.306259787748|-17.410298996236|-17.410298996236|-17.410298996236|-17.410298996236|-17.410298996236|-17.410298996236|-17.410298996236|-17.410298996236|-17.410298996236|-17.410298996236|-17.410298996236|-17.410298996236|-17.760860677975|-17.760860677975|-17.760860677975|-17.760860677975|-17.895556216075|-17.895556216075|-17.895556216075|-18.161551163316|-18.161551163316|-18.458389253219|-18.607655598941|-18.675173205604|-18.861858176379|-18.95757227747|-18.95757227747|-18.95757227747|-18.95757227747|-19.011191271062|-19.096471690243|-19.096471690243|-19.329202677331|-19.329202677331|-19.329202677331|-19.329202677331|-19.329202677331|17.38961567799|17.38961567799|17.38961567799|17.38961567799|17.38961567799|17.38961567799|17.38961567799|17.38961567799|17.38961567799|17.38961567799|17.38961567799|17.38961567799|17.38961567799|17.38961567799|17.38961567799|17.38961567799|17.38961567799|17.38961567799|17.38961567799|||17.38961567799|17.267350990681|17.140945998726|17.073549883666|17.073549883666|17.073549883666|17.073549883666|17.073549883666|17.073549883666|17.073549883666|17.073549883666|17.073549883666|17.073549883666|17.073549883666|17.073549883666|17.073549883666|16.09838945899|16.015432808505|15.464925736968|-18.210879877091|-18.210879877091|-18.210879877091|-18.210879877091|-18.210879877091|-18.210879877091|-18.210879877091|-18.285163296884|-18.285163296884|-18.285163296884|-18.285163296884|-18.329626018941|-18.945140343176|-19.244045448818|-19.500050439347|-19.833306440096||||-19.833306440096|-19.833306440096|-19.837562490813|-20.29451256473|-21.287237068891|17.779213214511|17.779213214511|17.639090060419|17.639090060419|17.639090060419|17.639090060419|17.639090060419|17.639090060419|17.639090060419|17.639090060419|17.639090060419|17.639090060419||17.639090060419|17.639090060419|17.639090060419|17.639090060419|17.639090060419|17.639090060419|16.849545054112|16.561716561487|16.391907591479|16.197094679654|16.197094679654|16.197094679654|16.197094679654|16.197094679654|16.197094679654|16.197094679654|16.197094679654|16.197094679654|16.197094679654|16.197094679654|16.197094679654|16.197094679654|16.197094679654|16.197094679654|16.197094679654|16.197094679654|16.197094679654|16.197094679654|16.197094679654
07759|999088|/equities/oppein-home-group-inc|SHANGHAICOMP/EMCONSGROWTH||-66.633849228874|-66.633849228874|-66.633849228874|-66.633849228874|-68.094275886764|-68.403641417016|-68.437954982605|-68.437954982605|-68.437954982605|-68.437954982605|-68.437954982605|-68.437954982605|-68.442171609497|-69.253526833428|-69.808730552683|-69.808730552683|-70.961439114122|-70.961439114122|-70.961439114122|-70.961439114122|-70.961439114122|-70.961439114122|-71.124379879135|-71.220619260916|-71.220619260916|-71.220619260916|-71.220619260916|-71.220619260916||-71.220619260916|-71.220619260916|-71.220619260916|-72.04680089117|-72.452557342593|-72.5353797725|-72.5353797725|-72.928198051801|-73.231328964621|-74.085369534393|-74.292734498258|-74.292734498258|-74.292734498258|-74.292734498258|-74.292734498258|-76.158593039243|-76.990104733273|-77.826782714841|-80.107540673146|-82.899488416126|-84.438319275568|-85.920352800897|-86.634833715813|-87.380925282788|-87.988251907905|-88.516182961723|-88.516182961723|-88.516182961723|-88.823250929834|-88.823250929834|-89.198057775499|-91.187840175631|-92.12427043915|-92.83307414585|-93.190115858155|-93.190115858155|-93.190115858155|-93.190115858155|-93.190115858155|-93.190115858155|-93.190115858155|-93.367911154514|-94.978232072996|-95.380256943357|-96.125746909056|-96.125746909056|-96.573052290715|-96.608705966607|-96.608705966607|-97.544117045552|-98.394589595037|-98.394589595037|-99.601212797382|-100.2537627282|-100.2537627282|-100.2537627282|-101.02487967859|-101.02487967859|-101.02487967859|-102.59930741401|||||||93.87572474146|93.87572474146|93.87572474146|93.87572474146|93.87572474146|93.87572474146|93.87572474146|93.87572474146|93.87572474146|93.87572474146|93.87572474146|93.87572474146|93.87572474146|93.87572474146|93.87572474146|93.87572474146|93.87572474146|93.87572474146|93.135246644021|90.829161734052|88.047399197097|87.211176740942|-101.36127380451|-101.36127380451|-101.36127380451|-101.36127380451|-102.77586178339|-103.85539928582|-105.90293418689|-105.90293418689|-105.90293418689|-105.90293418689|-105.90293418689|-105.90293418689|-107.96216849991|97.982495512447|97.982495512447|97.982495512447|97.982495512447|97.982495512447|97.982495512447|97.982495512447|97.982495512447|97.982495512447|91.135546381696|88.507825091397|88.185367163592|87.472627384324|-96.36993933211|-96.36993933211|-96.36993933211|-96.36993933211|-96.36993933211|-96.36993933211|-96.735489638759|-97.997211014908|-99.30467683704|-101.67089963734|-101.67089963734|-103.1629195363|-103.1629195363|-103.1629195363|-103.1629195363|-103.1629195363|-103.1629195363|-103.1629195363|-103.1629195363|-103.1629195363|-103.1629195363|||-104.87602182568|-105.67775258384|-105.67775258384|-105.67775258384|-105.67775258384|-105.67775258384|-105.67775258384|-105.67775258384|-105.67775258384|-105.67775258384|-105.67775258384|-105.67775258384|-105.67775258384|-105.67775258384|-105.67775258384|-106.76148465634|-106.76148465634|-109.18498201901|-110.05942292273|-111.21380302708|-113.1958914046|-115.88237994979|-115.88237994979|-115.88237994979|-116.28264452429|-118.49738127888|-119.35701444636|-119.35701444636|-120.21245977366|-120.21245977366|-120.21245977366|-122.28884359956|-122.99871748421|-124.77024500605|-128.23137922019||||-128.75643806979|-128.75643806979|-128.75643806979|-131.71603945146|-134.26356775558|-134.26356775558|-134.26356775558|-134.26356775558|-134.26356775558|-134.26356775558|-134.26356775558|-134.26356775558|-134.26356775558|-134.26356775558|-134.26356775558|-134.26356775558|-134.26356775558||-134.26356775558|-134.26356775558|-134.26356775558|-134.26356775558|-134.26356775558|-137.15301956991|-137.15301956991|-137.15301956991|-137.15301956991|-137.15301956991|-137.15301956991|-137.15301956991|-139.54928655806|127.41610332096|127.41610332096|127.41610332096|127.41610332096|127.41610332096|127.41610332096|127.41610332096|127.41610332096|127.41610332096|127.41610332096|127.41610332096|125.6862292352|124.11248387922|124.10997845983|123.03688253413|123.03688253413
07760|994569|/equities/opple-lighting-co-ltd|SHANGHAICOMP||-16.488990052864|-16.488990052864|-16.488990052864|-16.66387773479|-17.060419781616|-17.142688733131|-17.218255127742|-17.218255127742|-17.218255127742|-17.218255127742|-17.218255127742|-17.218255127742|-17.218255127742|-17.65083831027|-17.769275339803|-17.769275339803|-17.769275339803|-17.769275339803|-17.769275339803|-17.769275339803|-17.769275339803|-17.769275339803|-17.769275339803|-17.892189599196|-17.892189599196|-17.892189599196|-17.892189599196|-17.892189599196||-17.892189599196|-17.892189599196|-17.892189599196|-17.976877849543|-18.049612370979|-18.049612370979|-18.049612370979|-18.146234980172|-18.153596020348|-18.313994726215|-18.447771426345|-18.536413691998|-18.596013835802|-18.607238031906|-18.693042041508|-18.875046784842|-18.997275095475|-19.057526408845|-19.201697785782|-19.366330101674|-19.409255401498|-19.591395263546|-19.789377106405|-19.789377106405|-19.853196238121|-19.932712046993|-19.932712046993|-20.00856883514|-20.103066216736|-20.103066216736|-20.103066216736|-20.103066216736|-20.23451695048|-20.266685852333|-20.619650718155|19.003198877581|19.003198877581|19.003198877581|19.003198877581|19.003198877581|19.003198877581|19.003198877581|19.003198877581|19.003198877581|19.003198877581|19.003198877581|-21.083411689964|-21.083411689964|-21.083411689964|-21.086567874713|19.834377980482|19.834377980482|19.834377980482|19.834377980482|19.834377980482|19.834377980482|19.834377980482|19.834377980482|19.834377980482|19.834377980482|||||||19.834377980482|19.834377980482|19.834377980482|19.834377980482|19.664864778797|19.644335062848|19.644335062848|19.644335062848|19.644335062848|19.644335062848|19.644335062848|19.644335062848|19.644335062848|19.644335062848|19.644335062848|19.644335062848|19.644335062848|19.644335062848|19.607595107673|19.585610787219|19.585610787219|18.687900243144|-20.018203197219|-20.018203197219|-20.018203197219|-20.143460468866|-20.143460468866|-20.15384399054|-20.427605010376|-20.669561546495|-20.760068012002|-21.001742655175|-21.025484269215|-21.025484269215|-21.082221001572|-21.082221001572|-21.082221001572|-21.082221001572|-21.082221001572|-21.082221001572|-21.082221001572|-21.082221001572|-21.082221001572|-21.082221001572|-21.082221001572|-21.082221001572|-21.082221001572|-21.082221001572|-21.082221001572|-21.082221001572|-21.082221001572|-21.082221001572|-21.082221001572|-21.082221001572|-21.082221001572|-21.082221001572|-21.082221001572|-21.082221001572|-21.082221001572|-21.082221001572|-21.082221001572|-21.082221001572|-21.082221001572|-21.082221001572|-21.082221001572|-21.082221001572|-21.082221001572|-21.082221001572|-21.082221001572|||19.318624166482|19.318624166482|19.318624166482|19.318624166482|19.318624166482|19.169581258554|19.133879133027|19.133879133027|19.133879133027|19.133879133027|19.133879133027|19.133879133027|19.133879133027|19.133879133027|19.133879133027|19.133879133027|19.133879133027|19.133879133027|19.133879133027|19.133879133027|19.133879133027|19.133879133027|19.133879133027|19.133879133027|19.133879133027|19.133879133027|19.133879133027|19.133879133027|19.133879133027|19.133879133027|19.133879133027|19.133879133027|19.133879133027|18.714603878295|18.714603878295||||18.441781548698|16.873646555167|-19.688726626257|-19.707871956124|-19.707871956124|-19.992635455942|18.156228805967|18.156228805967|18.156228805967|18.156228805967|18.156228805967|18.156228805967|18.156228805967|18.136085211725|18.136085211725|18.022867843113|18.022867843113||18.022867843113|18.022867843113|18.022867843113|17.962879591842|-19.340014030442|-19.340014030442|-19.340014030442|-19.340014030442|-19.340014030442|-19.340014030442|-19.340014030442|-19.340014030442|-19.340014030442|-19.340014030442|-19.340014030442|-19.375015525801|17.975047969853|17.975047969853|17.975047969853|17.975047969853|17.975047969853|17.975047969853|17.975047969853|17.975047969853|17.975047969853|17.975047969853|17.975047969853|17.975047969853|17.910609139375
07761|100913|/equities/orient-group|SHANGHAICOMP||-1.7142359319815|-1.7142359319815|-1.7142359319815|-1.7480400009827|-1.8261555216794|-1.8696172063091|-1.9019533152002|-1.9019533152002|-1.9019533152002|-1.9019533152002|-1.9019533152002|-1.9019533152002|-1.9019533152002|-1.9449481627034|-1.9876520570766|-1.9876520570766|-2.0390578637135|-2.0430876572428|-2.0430876572428|-2.0430876572428|-2.0430876572428|-2.0430876572428|-2.0445418114461|-2.0589353039306|-2.0759685570309|-2.0759685570309|-2.0759685570309|-2.0759685570309||-2.0759685570309|-2.0759685570309|-2.0759685570309|-2.10552059879|-2.1233562150498|-2.1443286681494|-2.1443286681494|-2.1631218268941|-2.1631218268941|-2.1962464600217|-2.2174961864299|-2.2194573533942|-2.2194573533942|-2.2194573533942|-2.2194573533942|-2.2532858464905|-2.2686509792218|-2.280167745684|-2.2918530428127|-2.2948875878186|-2.2948875878186|-2.2948875878186|-2.3148750832711|-2.3170834306251|-2.324537145139|-2.3389964783649|-2.3389964783649|-2.34436748086|-2.34436748086|-2.34436748086|-2.34436748086|2.213667873354|2.213667873354|2.213667873354|2.213667873354|2.213667873354|2.213667873354|2.213667873354|2.213667873354|2.1840754392094|2.1487217960883|-2.2711176495515|-2.2711176495515|-2.2711176495515|-2.2711176495515|-2.2711176495515|-2.2711176495515|-2.2711176495515|-2.2711176495515|-2.2711176495515|-2.2711176495515|-2.2817973804433|-2.2923789645306|-2.2923789645306|-2.2923789645306|-2.2923789645306|-2.2923789645306|-2.2923789645306|-2.3054210637533|-2.3115789597259|||||||-2.3259699159527|-2.3259699159527|-2.3259699159527|-2.3259699159527|-2.3259699159527|-2.330522132545|-2.3533579118046|-2.3615087940729|-2.363343114592|-2.3673372000546|-2.3673372000546|-2.3859399891749|-2.3859399891749|-2.3859399891749|-2.3859399891749|-2.3945031879331|-2.3945031879331|-2.3945031879331|-2.3945031879331|-2.3945031879331|-2.4022257723174|-2.4265085199595|-2.4265085199595|-2.4265085199595|-2.4265085199595|-2.4265085199595|-2.4355650322438|-2.4561833691598|-2.4824259625542|-2.4855501304528|2.3438677654719|2.3438677654719|2.3438677654719|2.3438677654719|2.3438677654719|2.3438677654719|2.3438677654719|2.3438677654719|2.3438677654719|2.3438677654719|2.3382547723216|2.3382547723216|2.3382547723216|2.3119497549713|2.2438329869045|2.2425922744289|2.2289914944453|2.2066571821419|2.2062857536969|2.1875397395754|-2.314586781109|-2.314586781109|-2.314586781109|-2.314586781109|-2.314586781109|-2.314586781109|-2.314586781109|-2.314586781109|-2.314586781109|-2.314586781109|-2.314586781109|-2.314586781109|-2.314586781109|-2.314586781109|-2.314586781109|-2.314586781109|-2.314586781109|-2.314586781109|-2.314586781109|||-2.3417630710476|-2.3558478530108|-2.3781642710565|-2.3953792140206|-2.3953792140206|-2.3953792140206|-2.3953792140206|-2.4054213547398|-2.4213462055369|-2.4213462055369|-2.4213462055369|-2.4370513426644|-2.4474400205931|-2.4474400205931|-2.4474400205931|-2.4474400205931|-2.4499333747583|-2.4749259693045|-2.4799703779803|-2.4799703779803|-2.5044116513582|-2.5171239791812|2.3873110122166|2.3873110122166|2.3873110122166|2.3873110122166|2.3873110122166|2.3873110122166|2.2884086673007|2.2884086673007|2.2832822628652|2.2832822628652|2.2758691650667|2.2542989499081|2.2525544571335||||-2.3892791743824|-2.3892791743824|-2.3892791743824|-2.3892791743824|-2.3892791743824|-2.4186435138461|-2.4434927873343|-2.4627698850334|-2.4747443543209|-2.4813824876959|-2.4970916890232|-2.501212983565|-2.5108802176754|-2.5108802176754|-2.5215335661879|-2.524481739679|-2.5277574880024||-2.5513971892882|-2.5532609071|-2.5532609071|-2.5532609071|-2.585845426902|2.4160140151066|2.4160140151066|2.4160140151066|2.4160140151066|2.4160140151066|2.4160140151066|2.4160140151066|2.4160140151066|2.4160140151066|2.4160140151066|2.4160140151066|2.4160140151066|2.4160140151066|2.4160140151066|2.4160140151066|2.4160140151066|2.4160140151066|2.4160140151066|2.4160140151066|2.4160140151066|2.4160140151066|2.4160140151066|2.4160140151066|2.4160140151066
07762|100495|/equities/orient-int|SHANGHAICOMP||-6.5957088514545|-6.5957088514545|-6.6402318791525|-7.0752578660267|-7.4958419186559|-7.6570463558796|-8.0756070769233|6.6769656205642|6.6769656205642|6.6769656205642|6.3699617677781|-7.0509853234053|-7.0509853234053|-7.0509853234053|-7.1570186838398|-7.1570186838398|-7.3711320542505|-7.3882261925518|-7.3882261925518|-7.3882261925518|-7.3882261925518|-7.3882261925518|-7.3882261925518|-7.391917963114|-7.5321311898658|6.9357510077312|6.9357510077312|6.9357510077312||6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.9357510077312|6.8580569412261|6.7517521904074|6.7517521904074|6.7517521904074|6.7517521904074|6.7517521904074|6.7517521904074|6.7036136837097|6.6713131351349|6.6713131351349|6.5968061811979|6.5968061811979|6.5641434937416|6.5641434937416|6.559603747361|6.5473374091179|6.5453043484288|6.5453043484288|6.5453043484288|6.5453043484288|6.5453043484288|6.5453043484288|6.5453043484288|6.461449413785|-6.8676577003644|-6.8676577003644|-6.8676577003644|-6.8676577003644|-6.8676577003644|-6.8676577003644|-6.8676577003644|-6.9257308809675|-7.0024786358319|-7.0749764315775|-7.0894152873449|-7.0894152873449|-7.1171281595686|-7.1349110774614|-7.1349110774614|-7.1853493088288|-7.1853493088288|||||||-7.1853493088288|-7.1853493088288|-7.2114990412971|-7.295451119083|-7.295451119083|-7.295451119083|-7.3725889532451|-7.3725889532451|-7.3725889532451|-7.3725889532451|-7.390654388256|-7.3967139042036|-7.3967139042036|-7.3967139042036|-7.3967139042036|-7.4880153378531|-7.5389057486901|-7.5976316435215|-7.5976316435215|-7.5976316435215|-7.5976316435215|-7.799874429319|-7.799874429319|-7.799874429319|-7.799874429319|-7.799874429319|-7.799874429319|-7.799874429319|-7.799874429319|-7.799874429319|-7.799874429319|-7.799874429319|-7.799874429319|-7.799874429319|-7.9148602799284|7.4321659781023|7.4321659781023|7.4321659781023|7.4321659781023|7.4321659781023|7.3382321465713|7.3382321465713|7.3382321465713|7.3236195651597|7.3236195651597|7.3236195651597|7.3236195651597|7.3236195651597|7.3236195651597|7.3236195651597|7.3236195651597|7.3236195651597|7.3236195651597|7.3236195651597|7.3236195651597|7.3236195651597|7.3236195651597|7.3236195651597|7.3236195651597|7.3236195651597|7.3236195651597|7.3236195651597|7.3236195651597|7.3236195651597|7.3236195651597|7.3236195651597|7.3236195651597|7.3236195651597|7.3236195651597|||7.3236195651597|7.3236195651597|7.3236195651597|7.3236195651597|7.3236195651597|7.3236195651597|7.3236195651597|7.3134661877494|7.0027400613207|6.7647113932922|6.7210648729415|-7.2228967558271|-7.2228967558271|-7.2228967558271|-7.2228967558271|-7.2228967558271|-7.2228967558271|-7.2671563167786|-7.2671563167786|-7.2735070673862|-7.3622301649428|6.9275097821731|6.9275097821731|6.9275097821731|6.9275097821731|6.9275097821731|6.9275097821731|6.9275097821731|6.9275097821731|6.8600109655083|6.8572972476263|6.8572972476263|6.7597750491322|-7.2551816508253|-7.2551816508253||||-7.2551816508253|-7.2551816508253|-7.2551816508253|-7.2551816508253|-7.3185353063963|-7.3789280016579|-7.4226976853121|-7.4292069540961|-7.4292069540961|-7.4292069540961|-7.4292069540961|-7.4292069540961|-7.4292069540961|-7.4292069540961|-7.4653085872707|-7.4653085872707|-7.4653085872707||-7.4653085872707|-7.4653085872707|-7.4653085872707|-7.4653085872707|-7.4653085872707|-7.4653085872707|-7.4653085872707|-7.4653085872707|-7.4653085872707|-7.4653085872707|-7.4653085872707|-7.4653085872707|-7.4653085872707|-7.4653085872707|-7.4653085872707|-7.4653085872707|7.1391816865081|7.1391816865081|7.1391816865081|7.1391816865081|7.1391816865081|7.1391816865081|7.0757577166153|7.0636195325403|7.0249890048346|7.0249890048346|7.0249890048346|7.0249890048346|7.0249890048346
07763|948390|/equities/orient-securities-co-ltd|SHANGHAICOMP||8.0168702299248|8.0168702299248|8.0168702299248|8.0168702299248|8.0168702299248|8.0168702299248|8.0168702299248|8.0168702299248|8.0168702299248|8.0168702299248|7.9898563683972|7.8192843133592|-8.656680934056|-8.656680934056|-8.656680934056|-8.656680934056|-8.6835348522491|8.1574510782462|8.1574510782462|8.1574510782462|8.1574510782462|8.1574510782462|8.1574510782462|8.1574510782462|8.1574510782462|8.1574510782462|8.1574510782462|8.1574510782462||8.1574510782462|-8.6695699760559|-8.6695699760559|-8.6911895616455|-8.7629962206763|-8.7629962206763|-8.7629962206763|-8.8316627874288|-8.8735146935685|-8.9477937415688|-9.0325485021371|-9.0594988167836|8.5914182851536|8.5914182851536|8.5914182851536|8.5914182851536|8.5914182851536|8.5914182851536|8.5914182851536|8.5914182851536|8.5914182851536|8.5914182851536|8.5914182851536|8.5914182851536|8.5914182851536|8.5914182851536|8.5914182851536|8.5914182851536|8.5914182851536|8.5735616956839|8.5735616956839|8.5735616956839|8.5735616956839|8.5300685338057|8.4680143791012|8.4680143791012|8.4680143791012|8.4680143791012|8.4680143791012|8.4627938223738|-9.1221368195981|-9.1221368195981|-9.1221368195981|-9.1221368195981|-9.1221368195981|-9.1221368195981|-9.1221368195981|-9.1221368195981|-9.1221368195981|-9.1221368195981|-9.1221368195981|-9.1221368195981|-9.1221368195981|-9.1221368195981|-9.4195965001285|-9.5462181512184|-9.6163534526104|-9.6631708547003|-9.8859514037924|-9.8859514037924|||||||-10.074390919138|-10.114878529894|-10.190420436183|-10.258595001277|-10.258595001277|-10.258595001277|-10.269697621112|-10.269697621112|-10.269697621112|-10.372998028602|-10.396664493179|-10.45907112503|-10.564693382246|-10.564693382246|-10.564693382246|-10.65188130059|-10.707646196839|-10.79016274187|-10.917403101623|-11.001558912794|-11.080065609128|-11.230491856154|-11.230491856154|-11.230491856154|-11.230491856154|-11.31184136845|-11.31184136845|-11.373157156588|-11.499063850643|10.375740243358|10.375740243358|10.375740243358|10.375740243358|10.375740243358|10.375740243358|10.375740243358|10.375740243358|10.375740243358|10.375740243358|10.375740243358|10.113403983159|10.113403983159|10.113403983159|10.113403983159|9.683334588816|9.683334588816|9.683334588816|9.683334588816|-10.04697763803|-10.04697763803|-10.04697763803|-10.04697763803|-10.04697763803|-10.04697763803|-10.04697763803|-10.04697763803|-10.04697763803|-10.04697763803|-10.04697763803|-10.04697763803|-10.04697763803|-10.04697763803|-10.04697763803|-10.04697763803|-10.04697763803|-10.04697763803|-10.128308215433|-10.245898051056|-10.315998071865|||-10.460958008115|-10.460958008115|-10.460958008115|-10.460958008115|-10.460958008115|-10.460958008115|-10.460958008115|-10.460958008115|-10.58444158572|-10.58444158572|-10.58444158572|-10.627712377112|-10.688018812772|-10.688018812772|-10.688018812772|-10.688018812772|-10.700576638774|-10.745640701271|-10.791823115853|-10.804248084523|-10.958053365789|-11.187837034952|-11.317040927422|-11.48115709889|-11.646631065887|-11.646631065887|-11.646631065887|-11.646631065887|-11.646631065887|10.49739001644|10.49739001644|10.49739001644|10.49739001644|10.49739001644|10.49739001644||||10.49739001644|10.49739001644|10.49739001644|10.49739001644|10.49739001644|10.49739001644|10.49739001644|10.49739001644|10.49739001644|10.49739001644|10.49739001644|10.49739001644|10.49739001644|10.49739001644|10.235988705824|9.733483094343|9.733483094343||9.733483094343|9.5052826315608|-10.295741152049|-10.295741152049|-10.295741152049|-10.429755622716|-10.429755622716|-10.429755622716|-10.429755622716|-10.429755622716|-10.429755622716|-10.429755622716|-10.429755622716|-10.429755622716|-10.554760046177|-10.554760046177|-10.563098678094|-10.563098678094|-10.774751780335|-10.774751780335|-10.981070804649|-10.981070804649|-10.981070804649|-10.981070804649|-10.981070804649|-10.981070804649|-10.981070804649|-11.046336082043|-11.046336082043
07764|101042|/equities/pacific-sec|SHANGHAICOMP||-3.463375054279|-3.463375054279|-3.463375054279|-3.463375054279|-3.5523343821004|-3.5523343821004|-3.5523343821004|-3.5523343821004|-3.5523343821004|-3.5523343821004|-3.5523343821004|-3.5523343821004|-3.5523343821004|-3.5523343821004|-3.6559271966567|-3.6604746089103|-3.7366384516957|-3.7463438112062|-3.7463438112062|-3.7798264510677|-3.7981405133722|-3.8123783662052|-3.8659759444364|-3.8727510816927|-3.9080567632643|-3.9228810420251|-3.9228810420251|-3.9228810420251||-3.9228810420251|-3.9228810420251|-3.9228810420251|-3.9228810420251|-3.9471416877689|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|3.626129563617|-4.0813902110471|-4.0813902110471|-4.0813902110471|-4.0813902110471|-4.0813902110471|-4.0813902110471|-4.0813902110471|-4.0813902110471|-4.0813902110471|-4.0813902110471|-4.0813902110471|-4.0813902110471|-4.0813902110471|-4.0813902110471|-4.0860373672897|-4.0860373672897|-4.1111525227686|-4.1590584041962|-4.1595093809112|-4.2300103993928|-4.2427893713354|||||||-4.3314326422346|-4.3350240930952|-4.3350240930952|-4.3350240930952|-4.3481778947706|-4.3481778947706|-4.3685309454461|-4.3885566463025|-4.3885566463025|-4.4072851196429|-4.4447611852378|-4.5236234448453|-4.5966339094281|-4.5966339094281|-4.6409517495066|-4.6409517495066|-4.6409517495066|-4.65716838486|-4.7151871615759|-4.8740968896406|-5.0067743144055|4.1861025239753|4.1861025239753|4.1861025239753|4.1861025239753|4.1861025239753|4.1861025239753|4.1861025239753|4.1861025239753|4.1861025239753|4.1861025239753|4.1861025239753|4.1861025239753|4.1861025239753|4.1861025239753|4.1861025239753|4.1861025239753|4.1861025239753|4.1861025239753|4.1861025239753|4.0675339082788|4.0675339082788|3.9883709593956|3.7559678471027|3.1788532111312|3.0653924515142|3.05432493712|2.8259165554741|2.5548351156244|2.5548351156244|2.5453724317561|2.5431916639552|-2.6473688909355|-2.6473688909355|-2.6473688909355|-2.6473688909355|-2.6473688909355|-2.6473688909355|-2.6473688909355|-2.6473688909355|-2.6473688909355|-2.6473688909355|-2.6473688909355|-2.6473688909355|-2.6473688909355|-2.6473688909355|-2.6473688909355|-2.6473688909355|-2.6473688909355|||-2.6748543126653|-2.6937270146024|-2.6956479857418|-2.6956479857418|-2.6956479857418|-2.6956479857418|-2.6956479857418|-2.7007200000522|-2.70587112256|-2.70587112256|-2.70587112256|-2.7120790409612|-2.7259877113866|-2.7259877113866|-2.7259877113866|-2.7259877113866|-2.7341875255908|-2.7341875255908|-2.7341875255908|-2.7346528305837|-2.7523920419291|-2.7787690562756|-2.8041878720953|2.653876740709|2.653876740709|2.653876740709|2.653876740709|2.653876740709|2.653876740709|2.653876740709|2.653876740709|2.653876740709|2.6278107354855|2.6278107354855|2.5881230643298||||2.5618034127582|-2.7009847227401|-2.7009847227401|-2.7009847227401|-2.7009847227401|-2.7214501666706|-2.7214501666706|-2.7214501666706|-2.7214501666706|-2.7214501666706|-2.7214501666706|-2.7214501666706|-2.7214501666706|-2.7214501666706|-2.7214501666706|-2.7214501666706|-2.7214501666706||-2.7214501666706|-2.7214501666706|-2.7214501666706|-2.7214501666706|-2.7214501666706|2.6163842479247|2.6163842479247|2.6163842479247|2.6163842479247|2.6163842479247|2.6163842479247|2.6163842479247|2.6163842479247|2.6163842479247|2.6163842479247|2.6163842479247|2.6163842479247|2.6163842479247|2.6163842479247|2.6163842479247|2.6163842479247|2.6163842479247|2.6163842479247|2.6163842479247|2.6163842479247|2.6163842479247|2.6163842479247|2.6163842479247|2.6163842479247
07765|100843|/equities/pci-suntek-tec|SHANGHAICOMP||4.0363342133646|-4.745453533174|-4.745453533174|-4.745453533174|-4.9771706888426|-5.0729671130962|-5.1682969343207|-5.3237362134506|-5.3237362134506|-5.3237362134506|-5.3237362134506|-5.3237362134506|-5.3237362134506|-5.3802625854865|-5.3916822402143|-5.3916822402143|-5.5074247219456|-5.532138464439|-5.5868207057185|-5.6332352141621|-5.6332352141621|-5.6435945541862|-5.7178827691082|-5.794314111604|-5.9103491188571|-5.9614992540728|-5.9743318781442|-5.9743318781442||-5.9743318781442|-5.9743318781442|-5.9743318781442|-6.0164799938806|-6.0616443168463|-6.1612717852926|5.657129207359|5.657129207359|5.657129207359|5.657129207359|5.657129207359|5.657129207359|5.657129207359|5.657129207359|5.609032409176|-6.0683916380584|-6.0683916380584|-6.0683916380584|-6.1180305339508|5.6767542949812|5.6767542949812|5.6767542949812|5.6767542949812|5.6767542949812|5.6767542949812|5.6767542949812|5.6767542949812|5.6767542949812|5.6767542949812|5.6767542949812|5.6316586641149|5.6316586641149|5.6316586641149|5.602398835694|-5.976189127651|-5.976189127651|-5.976189127651|-5.976189127651|-5.976189127651|-5.976189127651|-5.976189127651|-5.976189127651|-5.976189127651|-5.976189127651|-5.976189127651|-5.976189127651|-5.976189127651|-5.976189127651|-5.976189127651|-5.978543404172|-5.9968565726939|-5.9968565726939|-5.9968565726939|-5.9968565726939|-6.0041721568699|-6.0041721568699|-6.0041721568699|-6.0041721568699|-6.0041721568699|-6.0041721568699|||||||-6.0041721568699|-6.0041721568699|-6.0551913564067|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.0722923950785|-6.1719917143311|-6.1823065887216|-6.1823065887216|-6.1823065887216|-6.2149462153298|-6.2149462153298|-6.2760514605688|-6.3250634155949|-6.3250634155949|-6.359285916789|-6.359285916789|-6.359285916789|-6.359285916789|-6.359285916789|-6.359285916789|-6.359285916789|-6.359285916789|-6.359285916789|-6.3864287158998|-6.4560321195426|-6.4667022342485|-6.5557803439876|-6.5915804468286|-6.5915804468286|-6.607311655271|-6.7231241345273|-6.7906934022756|-6.8952149020137|-6.9997255976719|-6.9997255976719|-6.9997255976719|-7.0896948902389|-7.1968832378675|-7.2904261356249|-7.3665845135467|-7.5078715460848|-7.630968559379|6.6910006953889|6.6910006953889|6.6910006953889|6.6910006953889|6.6910006953889|6.6910006953889|6.6910006953889|||6.6910006953889|6.6910006953889|6.6910006953889|6.5362618447938|6.5362618447938|6.5362618447938|6.5362618447938|6.5362618447938|6.5362618447938|6.5362618447938|6.5362618447938|-7.3858898268103|-7.3858898268103|-7.3858898268103|-7.3858898268103|-7.3858898268103|-7.3858898268103|-7.3858898268103|-7.3858898268103|-7.4756663299343|-7.4756663299343|-7.6468516165173|6.6729533666945|6.6729533666945|6.6729533666945|6.6729533666945|6.6729533666945|6.6729533666945|6.6729533666945|6.6729533666945|6.6729533666945|6.6729533666945|6.6729533666945|6.6729533666945|6.3921702961763||||-7.4173206600338|-7.4173206600338|-7.5381340221994|6.6856847112485|6.6856847112485|6.6856847112485|6.6856847112485|6.6856847112485|6.6856847112485|6.6856847112485|6.6856847112485|6.6856847112485|6.650660055465|6.650660055465|6.650660055465|6.650660055465|6.650660055465||6.650660055465|6.6025816583326|6.6025816583326|6.6025816583326|6.6025816583326|6.6025816583326|6.3495353221552|6.195537396377|6.195537396377|6.0983746273713|5.9225615227905|5.9225615227905|5.9187908551001|5.9187908551001|5.9187908551001|5.9187908551001|5.9187908551001|5.9187908551001|5.9187908551001|5.9187908551001|5.9187908551001|5.9187908551001|5.9187908551001|5.9187908551001|5.8835353990326|5.8835353990326|5.8835353990326|5.8835353990326|5.8835353990326
07766|942794|/equities/pengxin-international-mining|SHANGHAICOMP||-2.4819680843107|-2.4819680843107|-2.4819680843107|-2.5499644316293|-2.66051613369|-2.727240035693|-2.7681027508785|-2.7681027508785|-2.7681027508785|-2.7681027508785|-2.7681027508785|-2.7681027508785|-2.7681027508785|-2.8634475576668|-2.925676022021|-2.925676022021|-2.9913066471595|-3.0258963864134|-3.0327164206592|-3.0327164206592|-3.0327164206592|-3.0327164206592|-3.0363515122829|-3.0609460389281|-3.0789474963885|-3.0789474963885|-3.0789474963885|-3.0789474963885||-3.0789474963885|-3.0789474963885|-3.0789474963885|-3.0789474963885|-3.0789474963885|-3.0789474963885|-3.0789474963885|-3.1182750198291|-3.1303055786475|-3.1341566457945|-3.1341566457945|-3.1341566457945|-3.1341566457945|-3.1341566457945|-3.1341566457945|-3.1341566457945|-3.1341566457945|-3.1341566457945|-3.1341566457945|-3.1341566457945|-3.1341566457945|-3.1341566457945|-3.1341566457945|-3.1341566457945|-3.1341566457945|-3.1341566457945|-3.1341566457945|-3.1341566457945|-3.1341566457945|-3.1341566457945|-3.1341566457945|-3.1341566457945|-3.1341566457945|-3.1341566457945|-3.1341566457945|-3.1341566457945|-3.1614002560234|-3.1614002560234|-3.1614002560234|-3.1614002560234|-3.1614002560234|-3.1614002560234|-3.1614002560234|-3.1614002560234|-3.1614002560234|-3.1614002560234|-3.1614002560234|-3.1614002560234|-3.1614002560234|-3.1614002560234|-3.2026669288848|-3.2251854765386|-3.2529838601716|-3.2927598335089|-3.3208443829022|-3.3215696010682|-3.3215696010682|-3.3215696010682|-3.3539746614264|-3.3539746614264|||||||-3.3833052153903|-3.3975371999895|-3.3975371999895|-3.4372635862734|-3.461959536595|-3.49551058668|-3.5416784116306|-3.5885315547031|-3.5914972809664|-3.5914972809664|-3.5914972809664|-3.6117015057615|-3.6117015057615|-3.6117015057615|-3.6117015057615|-3.6117015057615|-3.6117015057615|-3.6117015057615|-3.6117015057615|-3.6117015057615|-3.6117015057615|-3.6117015057615|-3.6117015057615|-3.6117015057615|-3.6117015057615|-3.6357840152178|-3.6357840152178|-3.6357840152178|-3.6792043681049|-3.7098200786143|-3.7098200786143|-3.742577909102|3.4200429316115|3.4200429316115|3.4200429316115|3.4200429316115|3.4200429316115|3.4200429316115|3.4200429316115|3.4200429316115|3.4200429316115|3.4200429316115|3.4200429316115|3.4200429316115|3.4200429316115|3.4200429316115|3.4200429316115|3.4200429316115|3.4200429316115|3.4200429316115|3.4200429316115|3.4200429316115|3.3885773226492|3.3885773226492|3.3885773226492|3.3745304528069|3.3088244491384|3.3088244491384|3.3088244491384|3.3088244491384|3.3088244491384|3.3088244491384|3.3088244491384|3.3088244491384|3.3088244491384|3.3088244491384|3.3088244491384|3.3088244491384|3.3088244491384|||3.3088244491384|3.3088244491384|3.3088244491384|3.3088244491384|3.2081382068843|3.154042538984|-3.5228323156892|-3.5228323156892|-3.5228323156892|-3.5228323156892|-3.5228323156892|-3.5228323156892|-3.5228323156892|-3.5228323156892|-3.5228323156892|-3.5228323156892|-3.5228323156892|-3.5453187524944|-3.5453187524944|-3.5453187524944|-3.5720208419329|-3.6155787058413|-3.6861985334356|-3.7068872858639|-3.769874750415|-3.7937497550022|-3.8463887432959|-3.8926540855728|-3.9940599737524|-4.0972888666125|-4.2147654778131|-4.2569102283859|3.6032928460374|3.6032928460374|3.6032928460374||||3.6032928460374|3.6032928460374|3.6032928460374|3.6032928460374|3.6032928460374|3.6032928460374|3.6032928460374|3.6032928460374|3.6032928460374|3.5514362910869|3.4249292854338|3.3594733991426|3.3594733991426|3.3594733991426|3.3594733991426|3.3594733991426|3.3594733991426||3.2662911728002|3.2662911728002|3.2662911728002|3.2662911728002|3.2662911728002|3.2662911728002|3.2662911728002|3.2662911728002|3.2662911728002|3.2662911728002|3.1014345967083|-3.2932810059155|-3.2932810059155|-3.2932810059155|-3.2932810059155|-3.2932810059155|-3.2932810059155|-3.3147565911175|3.1397080750355|3.1397080750355|3.1397080750355|3.1397080750355|3.1397080750355|3.1397080750355|3.1397080750355|3.1397080750355|3.1397080750355|3.1397080750355|3.1397080750355
07767|1152811|/equities/people's-insurance-of-china-ltd|SHANGHAICOMP||4.7517317839362|4.7517317839362|4.7517317839362|4.7517317839362|4.7517317839362|4.7517317839362|4.7517317839362|4.7517317839362|4.7517317839362|4.6880354161503|4.5963209477509|-4.9332239976618|-4.9332239976618|-4.9332239976618|-4.9332239976618|-4.9332239976618|-4.950088084738|-4.950088084738|-4.950088084738|-4.9567645534327|-4.9583249528923|-4.9583249528923|-4.9583249528923|-4.9583249528923|-4.9583249528923|-4.9583249528923|-4.9583249528923|-4.9583249528923||-4.9583249528923|-4.9583249528923|-4.9583249528923|-4.9583249528923|-4.9664723298857|-4.9769412232414|-4.9769412232414|-5.0127123939743|-5.0324581583065|-5.0871760005998|-5.1451953909184|-5.1651953180288|-5.1651953180288|-5.1651953180288|-5.1651953180288|-5.1807410220516|-5.1807410220516|-5.1807410220516|-5.231934651204|-5.3104827762401|-5.3160920541326|-5.320102550458|-5.3462246809526|-5.3952498076275|-5.4380551309403|-5.4945431438059|-5.4945431438059|-5.4945431438059|-5.4945431438059|-5.4945431438059|-5.4945431438059|-5.4945431438059|-5.4945431438059|-5.4945431438059|-5.4945431438059|-5.4945431438059|-5.5389367437992|-5.567151875036|-5.625724336325|-5.6729312698769|-5.6729312698769|-5.7026930523418|-5.7026930523418|-5.7363258150444|-5.7464730239826|-5.8149701198954|-5.8832784980275|-5.8832784980275|-5.8832784980275|-5.9291981690171|-5.9546646534339|-6.0717769962482|-6.0717769962482|-6.0717769962482|-6.0717769962482|-6.0717769962482|-6.0717769962482|-6.0717769962482|-6.1436407943492|-6.1712677368328|||||||-6.2448783260551|-6.2448783260551|-6.2448783260551|-6.2448783260551|-6.2448783260551|-6.2448783260551|-6.2448783260551|-6.2448783260551|-6.2448783260551|-6.2820759700931|-6.2820759700931|-6.2820759700931|-6.3130193762869|-6.3130193762869|-6.3130193762869|-6.3324247898464|-6.3324247898464|-6.3324247898464|-6.3324247898464|-6.3324247898464|-6.3324247898464|-6.3324247898464|-6.3324247898464|-6.3324247898464|-6.3324247898464|-6.3449164564747|-6.3835203546417|-6.3835203546417|-6.3835203546417|-6.4866296884617|-6.4866296884617|6.0301437618879|6.0301437618879|6.0301437618879|6.0301437618879|6.0301437618879|6.0301437618879|6.0301437618879|6.0301437618879|6.0301437618879|5.8886912966051|5.8886912966051|5.8886912966051|5.8886912966051|5.8886912966051|5.8886912966051|5.8296570142418|5.7273967354728|-6.1841646310015|-6.1841646310015|-6.1841646310015|-6.1841646310015|-6.1841646310015|-6.1841646310015|-6.1841646310015|-6.1841646310015|-6.1841646310015|-6.1841646310015|-6.1841646310015|-6.1841646310015|-6.1841646310015|-6.1841646310015|-6.1841646310015|-6.1841646310015|-6.1841646310015|-6.1841646310015|-6.1841646310015|-6.1841646310015|-6.1841646310015|||-6.3346275616933|-6.429030450323|-6.5678115775616|-6.6281239379811|-6.6284710157102|-6.6323101329443|-6.6323101329443|-6.6800401324478|-6.6800401324478|-6.6800401324478|-6.6800401324478|-6.6800401324478|-6.6800401324478|-6.6800401324478|-6.6800401324478|-6.6800401324478|-6.6800401324478|-6.6800401324478|-6.6800401324478|5.9949359063749|5.9949359063749|5.9949359063749|5.9949359063749|5.9949359063749|5.9949359063749|5.9949359063749|5.9949359063749|5.9949359063749|5.9949359063749|5.9949359063749|5.9949359063749|5.9949359063749|5.956595169664|5.9478837507307|5.7209820501605||||5.6799799328159|5.4577555529619|5.4293013380422|5.4293013380422|5.4293013380422|5.3903346112982|5.3664829258141|5.3066478044917|5.2023865946057|5.1158927129|5.1158927129|5.1158927129|5.1158927129|5.1158927129|5.1158927129|5.1158927129|5.1158927129||5.1158927129|5.1158927129|5.1158927129|5.1158927129|5.1158927129|5.1158927129|5.1158927129|5.1158927129|5.1158927129|5.1158927129|5.1158927129|5.1158927129|5.1158927129|5.1158927129|5.1158927129|5.1158927129|5.1158927129|5.1158927129|5.1158927129|5.1158927129|5.1158927129|5.1158927129|5.109880757143|5.0565339457215|-5.3063879629005|-5.3063879629005|-5.3063879629005|-5.3063879629005|-5.3063879629005
07768|101150|/equities/people.cn|SHANGHAICOMP||-23.6213932176|-23.6213932176|-23.6213932176|-23.6213932176|-24.919325949921|-25.034805644633|-25.886451046866|-26.088138457721|-26.088138457721|-26.088138457721|-26.088138457721|-26.088138457721|-26.100153680847|-26.330884352696|-26.330884352696|-26.330884352696|-27.05098310154|-27.097203420725|-27.573560051483|-28.155066706916|-28.168963567173|-28.367182457619|-29.130757027393|-29.5808421037|-30.262602053461|-30.419452735582|-30.419452735582|-30.419452735582||-30.419452735582|-30.419452735582|-30.419452735582|-31.128280821552|-31.389200624613|-32.036888794533|-32.604321272761|-34.978135090835|-36.041815737627|-36.192381218892|-36.192381218892|-36.192381218892|-36.192381218892|-36.192381218892|-36.192381218892|-36.192381218892|-36.192381218892|-36.192381218892|-36.192381218892|-36.192381218892|-36.192381218892|-36.192381218892|-36.192381218892|-36.192381218892|-36.192381218892|-36.192381218892|-36.192381218892|-36.192381218892|-36.192381218892|-36.192381218892|-36.192381218892|-36.192381218892|-36.192381218892|-36.192381218892|-36.192381218892|-36.192381218892|-37.361535738819|-37.409574147312|-37.409574147312|-37.409574147312|-37.409574147312|-37.409574147312|-37.409574147312|-37.409574147312|-37.409574147312|-37.409574147312|-37.520082178213|-37.894316908888|-37.894316908888|-37.894316908888|31.881046183242|31.881046183242|31.881046183242|31.881046183242|31.881046183242|31.881046183242|31.881046183242|31.881046183242|31.881046183242|31.881046183242|||||||31.767906423489|31.767906423489|31.767906423489|31.767906423489|31.767906423489|31.767906423489|31.767906423489|31.767906423489|31.767906423489|31.767906423489|31.767906423489|31.767906423489|31.767906423489|31.767906423489|31.767906423489|31.767906423489|31.767906423489|31.767906423489|31.767906423489|31.767906423489|31.767906423489|30.816444906847|30.816444906847|30.816444906847|30.816444906847|30.816444906847|30.816444906847|28.301620709044|28.301620709044|28.301620709044|28.301620709044|28.301620709044|28.301620709044|28.301620709044|28.301620709044|28.301620709044|28.301620709044|28.301620709044|28.301620709044|28.301620709044|28.301620709044|28.301620709044|28.301620709044|28.301620709044|28.301620709044|28.301620709044|28.301620709044|28.301620709044|28.301620709044|28.301620709044|28.301620709044|28.301620709044|28.301620709044|28.301620709044|27.267359030625|23.490952240516|-30.881415700852|-30.881415700852|-31.34157419198|-32.283414946588|-33.446016959119|-34.76915592491|-34.76915592491|-34.995728856318|-35.456920497939|-35.50602326716|-36.596692353763|29.644659779019|29.644659779019|||29.644659779019|29.644659779019|29.644659779019|29.003510975779|28.310568624007|24.773409849259|22.770455154945|22.036616838828|21.520129350441|20.625143955832|18.930160891883|18.689622547751|-21.735294257007|-21.735294257007|-21.735294257007|-21.735294257007|-21.735294257007|-21.7725481572|-21.910054266701|-22.114503715049|-22.300560683686|-22.75173337667|-22.970473592281|-22.970473592281|-23.32219274044|-23.416880793041|-24.360423823933|-25.130350321315|-25.130350321315|-25.130350321315|-25.130350321315|-25.130350321315|-25.130350321315|-25.130350321315|-25.130350321315||||-25.130350321315|-25.1526109044|20.184512551416|20.184512551416|20.184512551416|20.184512551416|20.184512551416|20.184512551416|20.184512551416|20.184512551416|20.184512551416|20.184512551416|20.184512551416|18.65721160011|18.65721160011|18.65721160011|18.65721160011||17.868013499362|16.302014821258|16.302014821258|16.302014821258|16.302014821258|16.302014821258|16.302014821258|16.302014821258|16.302014821258|16.302014821258|16.302014821258|16.302014821258|16.302014821258|16.302014821258|16.302014821258|16.302014821258|16.302014821258|16.302014821258|16.302014821258|16.302014821258|16.302014821258|16.302014821258|16.302014821258|16.302014821258|16.302014821258|16.302014821258|16.302014821258|16.302014821258|16.302014821258
07769|1073384|/equities/perfect-group-a|SHANGHAICOMP||-22.624021471559|-22.624021471559|-23.474468060134|-25.453853099212|-25.675195052072|-25.675195052072|-25.675195052072|-25.675195052072|-25.675195052072|-25.675195052072|-25.675195052072|-25.675195052072|-25.675195052072|22.892533861021|22.892533861021|22.892533861021|22.892533861021|22.579116628028|22.579116628028|22.196797050212|21.897032989365|21.897032989365|21.860490148589|-23.721435573932|-23.721435573932|-23.721435573932|-23.721435573932|-23.721435573932||-23.721435573932|-23.721435573932|-23.721435573932|-23.721435573932|-24.161594844787|22.536669795321|22.536669795321|22.536669795321|22.536669795321|22.536669795321|22.536669795321|22.536669795321|22.536669795321|22.536669795321|22.536669795321|22.536669795321|22.536669795321|22.536669795321|22.536669795321|22.536669795321|22.536669795321|22.536669795321|22.536669795321|22.343619547163|22.343619547163|22.343619547163|22.295689169869|22.294653963497|22.285170951872|22.006260749476|22.006260749476|21.858965122132|21.858965122132|21.721071361864|21.662301937038|-24.065323475799|-24.065323475799|-24.065323475799|-24.065323475799|-24.065323475799|-24.065323475799|-24.065323475799|-24.065323475799|-24.065323475799|-24.065323475799|-24.065323475799|-24.065323475799|-24.204324307539|-24.204324307539|-24.204324307539|-24.661823788267|-24.661823788267|-24.661823788267|22.178516799759|22.178516799759|22.178516799759|22.178516799759|22.178516799759|22.178516799759|22.178516799759|||||||22.178516799759|22.178516799759|22.178516799759|22.178516799759|22.178516799759|22.178516799759|22.178516799759|22.178516799759|21.606711255417|-24.383562347441|-24.383562347441|-24.383562347441|-24.383562347441|-24.383562347441|-24.383562347441|-24.383562347441|-24.383562347441|-24.383562347441|-24.383562347441|-24.383562347441|-24.383562347441|-24.383562347441|-24.383562347441|-24.383562347441|-24.383562347441|21.990501429936|21.990501429936|21.990501429936|21.990501429936|21.990501429936|21.990501429936|21.990501429936|-24.069646828792|-24.069646828792|-24.069646828792|22.427513064464|22.427513064464|22.427513064464|22.427513064464|22.427513064464|22.427513064464|22.427513064464|22.427513064464|22.352791721644|22.162171243062|22.162171243062|22.162171243062|22.162171243062|21.690746385113|21.607711417018|21.607711417018|21.516900811524|21.347112428183|21.158472557415|21.158472557415|21.017064789623|-22.938874204989|-22.938874204989|-22.938874204989|-22.938874204989|-22.938874204989|-22.938874204989|-22.938874204989|-22.938874204989|-22.938874204989|-22.938874204989|-22.938874204989|-22.938874204989|-22.938874204989|||-22.938874204989|-23.143748239274|-23.199930297428|-23.199930297428|-23.199930297428|-23.199930297428|-23.199930297428|-23.199930297428|-23.199930297428|-23.199930297428|-23.199930297428|-23.199930297428|-23.199930297428|-23.199930297428|-23.199930297428|-23.199930297428|-23.199930297428|-23.199930297428|-23.199930297428|-23.199930297428|-23.199930297428|-23.199930297428|-23.199930297428|-23.199930297428|-23.199930297428|-23.199930297428|-23.199930297428|-23.199930297428|-23.199930297428|-23.199930297428|-23.396034252968|-23.601704823007|-24.173561452748|-24.463956275385|-24.658284839438||||-24.679277482835|-24.679277482835|-24.679277482835|-24.679277482835|-26.997321738256|23.803659654353|23.803659654353|23.803659654353|23.803659654353|23.803659654353|23.803659654353|23.803659654353|23.803659654353|23.803659654353|23.803659654353|23.803659654353|23.803659654353||23.803659654353|23.656288386157|22.470876747558|22.368223263345|22.368223263345|22.368223263345|22.368223263345|22.089692620791|21.946956197165|21.946956197165|21.946956197165|21.946956197165|21.946956197165|21.946956197165|21.946956197165|21.946956197165|21.946956197165|21.946956197165|21.946956197165|21.946956197165|21.946956197165|21.946956197165|21.946956197165|21.946956197165|21.946956197165|21.946956197165|21.946956197165|21.946956197165|21.946956197165
07770|102949|/equities/phenix-optical|SHANGHAICOMP||-19.664655616696|-19.664655616696|-19.664655616696|-20.827395680674|16.450683333479|16.450683333479|16.450683333479|16.450683333479|15.732981074742|-19.324498267587|-19.324498267587|-19.324498267587|-19.580553155934|-20.355059630115|-21.040874547967|-21.040874547967|-21.726528135946|-22.437809379024|-22.876454149267|20.360027914455|20.360027914455|20.360027914455|20.360027914455|20.360027914455|20.360027914455|20.360027914455|20.198553144699|20.198553144699||19.668391293691|-22.359339344912|-22.359339344912|-22.359339344912|20.340187017161|20.340187017161|20.340187017161|20.340187017161|20.340187017161|20.340187017161|20.340187017161|20.340187017161|20.340187017161|20.340187017161|20.340187017161|20.340187017161|20.340187017161|20.340187017161|20.340187017161|20.340187017161|20.340187017161|20.340187017161|20.340187017161|20.340187017161|20.340187017161|20.340187017161|20.340187017161|20.340187017161|20.340187017161|20.340187017161|20.340187017161|20.340187017161|20.340187017161|20.340187017161|20.340187017161|20.340187017161|20.340187017161|19.850208220701|18.538008727211|18.400535767383|18.400535767383|18.400535767383|18.400535767383|18.400535767383|18.400535767383|18.400535767383|18.400535767383|18.288623001802|18.288623001802|18.288623001802|18.288623001802|18.288623001802|18.288623001802|17.226331968604|17.226331968604|17.226331968604|17.226331968604|17.226331968604|17.226331968604|17.226331968604|||||||17.226331968604|17.226331968604|17.226331968604|17.226331968604|17.226331968604|17.226331968604|17.226331968604|17.226331968604|17.226331968604|17.226331968604|17.226331968604|17.226331968604|17.226331968604|17.226331968604|17.226331968604|17.226331968604|17.226331968604|17.226331968604|-18.529235803906|-18.529235803906|-18.529235803906|-18.529235803906|-18.529235803906|-18.529235803906|-18.529235803906|-18.884150783027|-19.074611336881|-19.09012419084|-19.276249211136|-19.565307114232|-19.565307114232|-19.867006908642|-20.08945257|-20.168836930636|-20.649263862375|-20.816958431407|-21.054954533228|-21.204431802602|-21.204431802602|-21.204431802602|-21.204431802602|-21.204431802602|-21.204431802602|-21.204431802602|-21.204431802602|-21.439923373165|19.493970594329|19.493970594329|19.493970594329|19.493970594329|19.493970594329|19.493970594329|19.493970594329|19.493970594329|19.493970594329|19.493970594329|19.472189489915|19.371115233085|19.371115233085|19.371115233085|19.371115233085|19.371115233085|19.371115233085|19.371115233085|19.371115233085|19.371115233085|19.371115233085|19.371115233085|19.371115233085|||19.371115233085|19.371115233085|19.288460865707|18.84051306059|18.693346471809|18.515385490019|-20.49469589555|-20.49469589555|-20.49469589555|-20.521868392625|-20.521868392625|-20.521868392625|-20.521868392625|-20.521868392625|-20.521868392625|-20.521868392625|-20.521868392625|-20.521868392625|-20.521868392625|-20.521868392625|-20.521868392625|-20.521868392625|-20.521868392625|-20.521868392625|-20.521868392625|-20.521868392625|-20.521868392625|-20.570116200249|-20.570116200249|-20.570116200249|-20.570116200249|-20.570116200249|-20.570116200249|-20.667907889463|-20.93656442759||||-21.14173812996|-21.37471008445|-21.406899559775|-21.952110410045|-22.70012243623|20.663649420083|20.663649420083|20.663649420083|20.663649420083|20.663649420083|20.663649420083|20.663649420083|20.663649420083|20.663649420083|20.663649420083|20.58683263388|20.361481789381||20.062201424473|-22.345677833947|-22.345677833947|-22.373530896938|-22.573254036052|-22.573254036052|-22.573254036052|-22.573254036052|-22.573254036052|-22.573254036052|-22.573254036052|-22.573254036052|-22.573254036052|-22.573254036052|-22.573254036052|-22.573254036052|-22.756391974669|-23.108769810179|-23.290300064593|-23.394222238891|-23.659689986301|-24.007989233944|-24.308321125213|-24.499245253872|-25.287494862158|22.569474345609|22.569474345609|22.569474345609|22.569474345609
07771|101102|/equities/tianan-coal|SHANGHAICOMP||10.940177078733|10.584085592174|-11.878430905867|-11.878430905867|-11.878430905867|-11.878430905867|-11.878430905867|-11.878430905867|-11.878430905867|-11.878430905867|-11.878430905867|-11.878430905867|-11.878430905867|-11.878430905867|-12.192144834254|-12.285161401667|11.146845093625|11.146845093625|11.146845093625|11.146845093625|11.146845093625|11.146845093625|11.146845093625|11.146845093625|11.146845093625|11.146845093625|11.048716853346|11.024081265858||11.024081265858|11.024081265858|11.024081265858|11.024081265858|11.024081265858|11.024081265858|10.901519884213|10.901519884213|10.814573538957|10.814573538957|10.814573538957|10.814573538957|10.814573538957|10.814573538957|10.814573538957|10.814573538957|10.814573538957|10.814573538957|10.814573538957|10.814573538957|10.814573538957|10.814573538957|10.814573538957|10.337991830078|10.337991830078|9.9616577585178|9.8373974119775|9.7515529300496|9.7472807727174|9.7120133429786|9.7120133429786|9.6850294043049|9.6850294043049|9.6850294043049|9.6850294043049|9.6850294043049|9.6850294043049|9.6850294043049|9.6850294043049|9.6850294043049|9.6850294043049|9.6850294043049|9.6850294043049|9.6850294043049|9.6850294043049|9.6850294043049|9.6850294043049|9.6850294043049|9.6850294043049|9.6850294043049|9.6850294043049|9.6850294043049|9.6850294043049|9.6850294043049|9.6850294043049|9.6850294043049|9.6850294043049|9.6850294043049|9.6850294043049|9.6850294043049|||||||9.6850294043049|9.6850294043049|9.6850294043049|9.6850294043049|9.6850294043049|9.6850294043049|9.6850294043049|9.6850294043049|9.6850294043049|9.6850294043049|9.3655889221281|8.9867646637062|8.9780415812171|8.9780415812171|8.9780415812171|8.9780415812171|8.7944906330811|8.7605448405728|8.6467168773529|8.0552404153476|7.8269342568329|7.7765934894274|7.7523264829528|7.669806951087|7.4084042543753|7.4084042543753|7.3633140575896|-8.0229843709193|-8.0229843709193|-8.0229843709193|-8.0229843709193|7.6096887954996|7.6096887954996|7.6096887954996|7.6096887954996|7.6096887954996|7.6096887954996|7.6096887954996|7.6096887954996|7.6096887954996|7.6096887954996|7.6096887954996|7.6096887954996|7.5879872517371|7.4594305308422|7.445478310382|7.4259795417613|-7.7980769553528|-7.7980769553528|-7.7980769553528|-7.7980769553528|-7.7980769553528|-7.7980769553528|-7.7980769553528|-7.7980769553528|-7.7980769553528|-7.7980769553528|-7.7980769553528|-7.7980769553528|-7.7980769553528|-7.7980769553528|-7.7980769553528|-7.7980769553528|-7.7980769553528|-7.7980769553528|-7.7980769553528|-7.7980769553528|-7.7980769553528|-7.7980769553528|||-7.952307745124|-8.040341902999|-8.1148174663029|-8.1148174663029|-8.1148174663029|-8.2147972737906|-8.2658855556512|-8.368761764529|-8.4397355567114|-8.5302615972245|-8.5541795461139|-8.7074218291663|-8.851579800648|-8.9150886970566|-8.9756542265201|-9.1751708520545|-9.4746341189956|-10.119178096112|-10.119178096112|-10.274086254235|-10.385426809794|-10.385426809794|-10.385426809794|-10.385426809794|-10.385426809794|-10.385426809794|-10.385426809794|-10.385426809794|-10.385426809794|-10.385426809794|-10.385426809794|-10.385426809794|-10.385426809794|-10.385426809794|-10.385426809794||||-10.471585117453|-10.537677811513|-10.537677811513|-10.537677811513|-10.537677811513|-10.537677811513|-10.537677811513|-10.537677811513|-10.537677811513|-10.537677811513|-10.537677811513|-10.537677811513|-10.537677811513|-10.537677811513|-10.675753274372|-10.834725608219|-10.876222869292||-10.876222869292|-10.876222869292|-10.876222869292|-10.876222869292|-10.876222869292|-11.014692382167|-11.029657871801|-11.077397539967|-11.111732480122|-11.111732480122|-11.111732480122|-11.174147178942|-11.347941401065|-11.558823853135|-11.973137305181|-12.081897827333|-12.081897827333|-12.343775480264|11.390309714421|11.390309714421|11.390309714421|11.390309714421|11.390309714421|11.390309714421|11.390309714421|11.390309714421|11.390309714421|11.390309714421|11.390309714421
07772|996091|/equities/pnc-process-systems-co-ltd|SHANGHAICOMP||-25.550068188438|-25.550068188438|-25.550068188438|-25.550068188438|-26.631186698023|-26.999652145244|-27.052390361204|-27.440290661815|24.320905846922|24.320905846922|24.320905846922|24.320905846922|24.320905846922|24.320905846922|24.320905846922|24.320905846922|24.320905846922|24.320905846922|24.320905846922|24.320905846922|-25.876983622788|-25.876983622788|-25.876983622788|-25.876983622788|-25.876983622788|-25.876983622788|-25.876983622788|-25.876983622788||-25.876983622788|-25.876983622788|-25.876983622788|-25.876983622788|-26.473315640819|-26.575512981871|-26.575512981871|-26.907236523605|-26.946773205246|-26.946773205246|-27.406414519908|-27.648238618243|-27.7280430269|-27.7280430269|-27.7280430269|-27.7280430269|-27.7280430269|-27.900047773758|-28.178386682315|-28.557096050894|-28.581218559119|26.522503689466|26.522503689466|26.522503689466|26.522503689466|26.522503689466|26.522503689466|26.522503689466|26.522503689466|26.522503689466|26.196341537723|26.196341537723|26.196341537723|26.11319998077|26.11319998077|26.041235479939|26.041235479939|25.930261542651|-28.202140508767|-28.202140508767|-28.202140508767|-28.202140508767|-28.202140508767|-28.202140508767|-28.202140508767|-28.202140508767|-28.202140508767|-28.202140508767|-28.202140508767|-28.202140508767|25.729974866093|25.729974866093|25.729974866093|25.729974866093|25.729974866093|25.729974866093|25.729974866093|25.306848799831|25.306848799831|25.306848799831|||||||25.306848799831|25.306848799831|25.306848799831|25.306848799831|25.306848799831|25.306848799831|25.306848799831|25.306848799831|25.306848799831|25.306848799831|25.306848799831|25.306848799831|25.306848799831|25.306848799831|25.306848799831|25.306848799831|25.144293913437|-28.193931724274|-28.193931724274|-28.193931724274|-28.193931724274|-28.193931724274|-28.193931724274|-28.193931724274|-28.193931724274|-28.363961429408|-28.363961429408|-28.363961429408|-28.363961429408|-28.699088320087|-28.699088320087|-28.884541230015|-29.331470871919|-29.331470871919|-29.756635455018|-29.795228497636|-29.795228497636|-30.346365840846|-30.452072893705|-32.015637383556|-32.768685007081|-32.768685007081|-32.768685007081|-32.768685007081|-32.768685007081|-32.925611975475|-32.925611975475|-32.925611975475|-32.925611975475|-33.399013734178|-33.934460136974|-34.29051110224|-34.777606009898|-34.777606009898|-35.450671301349|-35.469635974548|-35.675828360578|-35.675828360578|-35.675828360578|-35.675828360578|-35.675828360578|-35.675828360578|-35.675828360578|-35.675828360578|-35.675828360578|-35.675828360578|-35.675828360578|-35.675828360578|-35.675828360578|||-35.675828360578|-35.675828360578|-35.675828360578|-35.675828360578|-35.675828360578|-35.675828360578|-35.675828360578|-35.675828360578|-36.042586749418|-37.248985442434|-37.759429888498|-38.351031361434|-39.600590452456|-43.67362062284|-43.67362062284|-43.67362062284|-43.67362062284|-43.67362062284|-43.67362062284|-43.67362062284|-43.67362062284|-43.67362062284|-43.67362062284|-43.67362062284|-43.67362062284|-43.67362062284|-43.67362062284|-43.67362062284|-44.26774111879|-44.26774111879|-44.46304417862|-46.014494379511|40.112300664626|40.112300664626|40.112300664626||||40.112300664626|40.112300664626|40.112300664626|40.112300664626|40.112300664626|40.112300664626|40.112300664626|40.112300664626|40.112300664626|40.112300664626|39.193327790851|39.193327790851|39.193327790851|39.193327790851|39.193327790851|39.193327790851|37.509808520868||36.894231774624|36.562004922913|36.562004922913|36.562004922913|36.562004922913|36.562004922913|36.562004922913|36.562004922913|36.562004922913|36.562004922913|36.562004922913|36.562004922913|36.562004922913|36.562004922913|36.562004922913|35.855248707394|-39.492846128371|-39.492846128371|-39.492846128371|-39.492846128371|-39.492846128371|-39.492846128371|-39.492846128371|-39.492846128371|-39.492846128371|-39.590938803252|-39.70770925581|-40.363565805881|-40.55951879127
07773|100391|/equities/baoshuo|SHANGHAICOMP||-7.6256785871993|-7.6256785871993|-7.6256785871993|-7.6256785871993|-8.0568652950405|-8.253183453467|-8.3326952862695|-8.3326952862695|-8.3326952862695|-8.3326952862695|-8.3326952862695|-8.3326952862695|-8.3326952862695|-8.3326952862695|-8.5346614705143|-8.6085125458039|-8.7023845172909|-8.7023845172909|-8.7023845172909|-8.7023845172909|-8.7023845172909|-8.7023845172909|-8.7987607029839|-8.8019564712228|-8.983840792729|-9.0864897760567|-9.1044889058388|-9.1044889058388||-9.1044889058388|-9.1044889058388|-9.1044889058388|-9.1044889058388|-9.1716544457847|-9.4162826878687|-9.6030918605748|8.6563061422253|8.6563061422253|8.5429635452983|8.5429635452983|8.5429635452983|8.5429635452983|8.5429635452983|8.5429635452983|8.5429635452983|8.3860707203279|8.342847035935|8.342847035935|8.342847035935|8.342847035935|8.342847035935|8.342847035935|8.342847035935|8.342847035935|8.342847035935|8.342847035935|8.342847035935|8.342847035935|8.342847035935|8.342847035935|8.342847035935|8.342847035935|8.2896052611088|8.2896052611088|8.2896052611088|8.1887659384397|8.1887659384397|8.1887659384397|8.1887659384397|8.1887659384397|8.1887659384397|8.1887659384397|8.1887659384397|8.1887659384397|8.1887659384397|8.1887659384397|8.1887659384397|8.1887659384397|8.1887659384397|8.1887659384397|8.0725178005064|7.7694646254474|7.348783744022|7.348783744022|7.348783744022|7.348783744022|7.348783744022|7.348783744022|7.348783744022|||||||7.348783744022|7.348783744022|7.348783744022|7.348783744022|7.348783744022|7.0839698415026|7.0839698415026|7.0839698415026|6.9430491753843|6.9430491753843|-7.9556685452429|-7.9556685452429|-7.9556685452429|-7.9556685452429|-7.9556685452429|-7.990742630955|-8.0908253934609|-8.2763651405324|-8.2763651405324|-8.2763651405324|-8.3220726157283|-8.3425590399933|-8.3425590399933|-8.3425590399933|-8.3425590399933|-8.3425590399933|-8.3661766454061|-8.505751892867|-8.6025019982813|7.5539223003098|7.5539223003098|7.5539223003098|7.5539223003098|7.5539223003098|7.5539223003098|7.5539223003098|7.5539223003098|7.5539223003098|7.5539223003098|7.5539223003098|7.5539223003098|7.5539223003098|7.5539223003098|7.5539223003098|6.537136030165|6.5368178685149|6.4642418578422|6.4441574894892|6.2673974394254|6.2448858286995|6.2382065748791|6.1668961815944|-6.4570636522522|-6.4570636522522|-6.4570636522522|-6.4570636522522|-6.4570636522522|-6.4570636522522|-6.4570636522522|-6.4570636522522|-6.4570636522522|-6.4570636522522|-6.4570636522522|-6.4570636522522|-6.4570636522522|-6.4570636522522|-6.4617375015937|-6.4697081645024|-6.4830093471752|||-6.5327882599551|-6.587577755034|-6.587577755034|-6.6133060597344|-6.6133060597344|-6.6260567740358|-6.6260567740358|-6.6437860573281|-6.6437860573281|-6.6437860573281|-6.6437860573281|-6.6437860573281|-6.6437860573281|-6.6437860573281|-6.6437860573281|-6.6437860573281|-6.6636515022372|-6.7379459938577|-6.7738285684113|-6.8448096009895|-6.9331217841754|-7.0779130013397|-7.1381027413506|-7.1381027413506|6.5810405114052|6.5810405114052|6.5810405114052|6.5810405114052|6.5810405114052|6.5810405114052|6.5810405114052|6.5810405114052|6.4750448441899|6.4656055477368|6.302895310533||||-6.9048002905608|-6.9048002905608|-6.9048002905608|-6.9048002905608|-6.9914448202717|-7.1704944174673|-7.1925156789022|-7.1925156789022|-7.1925156789022|-7.1925156789022|-7.1925156789022|-7.1925156789022|-7.1925156789022|-7.1925156789022|-7.1925156789022|-7.1925156789022|-7.1925156789022||-7.1925156789022|-7.1925156789022|-7.1925156789022|-7.1925156789022|-7.2705730284803|-7.34561612824|-7.34561612824|-7.34561612824|-7.34561612824|-7.34561612824|-7.3623513669813|-7.3683489153693|-7.3683489153693|-7.3683489153693|-7.4426527344531|-7.4426527344531|6.9132037965823|6.9132037965823|6.9132037965823|6.9132037965823|6.9132037965823|6.9132037965823|6.9132037965823|6.8282040334867|6.8282040334867|6.8282040334867|6.8282040334867|6.8282040334867|6.8282040334867
07774|1155962|/equities/postal-savings-bank-of-china|SHANGHAICOMP||4.4951789217246|4.4951789217246|4.4951789217246|4.4515417520983|4.4515417520983|4.4515417520983|4.4515417520983|4.4515417520983|4.4515417520983|4.367824256948|4.2898047373597|4.2435131810867|4.2435131810867|4.2435131810867|4.2435131810867|4.2435131810867|4.2435131810867|4.2283565269065|4.2283565269065|4.2283565269065|4.2283565269065|4.2283565269065|4.2283565269065|4.2283565269065|4.2283565269065|-4.4536581500876|-4.4536581500876|-4.4536581500876||-4.4536581500876|-4.4536581500876|-4.4536581500876|-4.4536581500876|-4.4633995111571|-4.4633995111571|-4.4633995111571|-4.4909995723418|-4.4955551280635|-4.5158453270531|-4.5158453270531|-4.5158453270531|-4.5158453270531|-4.5158453270531|-4.5158453270531|-4.5158453270531|-4.5158453270531|-4.5198283509784|-4.5703646691169|-4.5922285287749|-4.5922285287749|-4.5922285287749|-4.5991425745103|-4.6423808725248|-4.6837565006558|-4.7097609913575|-4.7097609913575|-4.7196171921777|-4.7196171921777|-4.7196171921777|-4.744574617709|-4.7691420178862|-4.7691420178862|-4.7691420178862|-4.7868243170283|-4.8368855494724|-4.8368855494724|-4.8368855494724|-4.8693173481873|-4.8844788833818|-4.8844788833818|-4.8844788833818|-4.8844788833818|-4.8844788833818|-4.9899765699396|-5.0595559453127|-5.0595559453127|-5.0595559453127|-5.1028399307592|-5.1659331938805|4.8739258641811|4.8739258641811|4.8739258641811|4.8471397685577|4.8161634813821|-5.1259252311555|-5.1259252311555|-5.1259252311555|-5.1259252311555|-5.1259252311555|||||||-5.1259252311555|-5.1259252311555|-5.1259252311555|-5.1259252311555|-5.1259252311555|-5.1259252311555|-5.1259252311555|-5.1259252311555|-5.1259252311555|-5.1259252311555|-5.1259252311555|-5.1259252311555|-5.1259252311555|-5.151811118679|-5.151811118679|-5.151811118679|-5.151811118679|-5.151811118679|-5.151811118679|-5.151811118679|-5.151811118679|-5.151811118679|-5.151811118679|-5.151811118679|-5.151811118679|-5.1823128202278|-5.1823128202278|-5.1823128202278|-5.1823128202278|-5.1823128202278|-5.1823128202278|4.8557847442965|4.8557847442965|4.8557847442965|4.8557847442965|4.8557847442965|4.8557847442965|4.8557847442965|4.8557847442965|4.8557847442965|4.8557847442965|4.8557847442965|4.8557847442965|4.8557847442965|4.7269827726528|-5.0281870636707|-5.0281870636707|-5.0281870636707|-5.0281870636707|-5.050207909982|-5.0637133467842|-5.0637133467842|-5.0924591608234|-5.1229618900853|-5.1229618900853|-5.1229618900853|-5.2031174016869|-5.2031174016869|-5.2031174016869|-5.2031174016869|-5.2495828776758|-5.2495828776758|-5.2495828776758|-5.2495828776758|-5.2495828776758|-5.2889808448598|-5.3297910524059|-5.3297910524059|-5.338656963314|||-5.4312854226048|-5.4469838866057|-5.5205375892654|-5.6333749540134|-5.6419706012303|-5.6419706012303|-5.6419706012303|-5.6419706012303|-5.6419706012303|-5.6419706012303|-5.6419706012303|-5.6419706012303|-5.6419706012303|-5.6419706012303|-5.6419706012303|-5.6688562924658|-5.7303187315917|-5.7303187315917|-5.7303187315917|-5.7303187315917|-5.8659098882648|-5.9455030740961|-5.9455030740961|-5.9455030740961|-5.9455030740961|-5.9455030740961|-6.0156903727043|-6.0156903727043|-6.0156903727043|5.2404010169063|5.2404010169063|5.2404010169063|5.2404010169063|5.1465569461224|4.985745825257||||4.985745825257|4.985745825257|4.985745825257|4.985745825257|4.9802040097549|4.9802040097549|4.9802040097549|4.9802040097549|4.8202265365736|4.6591404658574|4.5846005525874|4.5450871897226|4.5450871897226|4.5450871897226|4.5450871897226|4.5450871897226|4.5450871897226||4.5450871897226|4.5450871897226|4.5450871897226|4.5450871897226|4.5450871897226|4.5450871897226|4.5450871897226|4.5450871897226|4.5450871897226|4.5450871897226|4.5450871897226|4.5450871897226|4.5450871897226|4.4997338181558|4.4997338181558|4.4997338181558|4.4997338181558|4.4997338181558|4.4997338181558|4.4997338181558|4.4997338181558|4.498593052871|4.4773256079432|-4.7519677235761|-4.7519677235761|-4.7519677235761|-4.769408711027|-4.8126599762085|-4.8126599762085
07775|996558|/equities/poten-environment-group-co-ltd|SHANGHAICOMP||||||-1.1329334019211|-1.1329334019211|-1.186592678073|-1.2406584994031|1.0519496872271|1.0519496872271|1.0519496872271|1.0519496872271|1.0519496872271|-1.1860382901587|-1.1860382901587|-1.1860382901587|-1.1860382901587|-1.1860382901587|-1.2444869993967|-1.2476383026787|-1.2476383026787|-1.3073758611357|-1.3748621156123|-1.4431800897813|-1.5124223691331|-1.5826914820524|-1.6607683536578|-1.7397426496136||-1.8263806645724|-1.9137563246989|-2.0019514183759|-2.0977238262759|-2.1941376091226|-2.2979306911081|-2.4021451445254|-2.5134947003957|-2.6249940331376|-2.7433267893169|-2.8681407837706|-2.9923787281068|-3.1226429326835|-3.2584922163026|3.083481139416|3.083481139416|3.083481139416|3.083481139416|3.083481139416|3.083481139416|3.083481139416|3.083481139416|3.083481139416|3.083481139416|3.083481139416|3.083481139416|3.083481139416|3.083481139416|3.083481139416|3.083481139416|3.083481139416|3.083481139416|3.083481139416|3.083481139416|3.083481139416|3.083481139416|3.083481139416|3.083481139416|3.0099768879905|3.0099768879905|2.8849742415762|2.7521936632104|2.6624374629068|2.6609103739761|2.6609103739761|2.6126780841641|-2.907133219809|-2.907133219809|-2.907133219809|-2.907133219809|-2.907133219809|-2.907133219809|-2.9918146245685|-3.0442385665804|-3.1108205044965|-3.1525783632309|-3.161198189315|-3.1707757738528|-3.1961122090185|-3.1961122090185|||||||-3.1961122090185|-3.2013114080709|-3.2013114080709|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.995698862316|2.9841098311233|2.9645664694891|2.9634244122276|2.9634244122276|2.9634244122276|2.9599066210099|2.9599066210099|2.9388005554616|2.9388005554616|2.9388005554616|2.9388005554616|2.9388005554616|2.8642227053575|2.8160441032904|2.8160441032904|2.8160441032904|2.8160441032904|2.8160441032904|2.8160441032904|2.8160441032904|2.8160441032904|2.8160441032904|2.8160441032904|2.8160441032904|2.8160441032904|2.7572711167355|-3.2542125575339|||-3.2542125575339|-3.2542125575339|-3.2542125575339|-3.2542125575339|-3.2542125575339|-3.2891249913414|-3.2898503675807|-3.2898503675807|-3.2898503675807|-3.2898503675807|-3.2898503675807|-3.2898503675807|-3.2898503675807|-3.2898503675807|-3.2898503675807|-3.2898503675807|-3.2898503675807|-3.3087227890611|-3.3713585612642|-3.4265094330429|-3.4930925346531|-3.4930925346531|-3.4930925346531|-3.5606584126329|-3.6606610684292|-3.6606610684292|-3.6606610684292|-3.6606610684292|-3.6606610684292|-3.6606610684292|-3.6962902312694|-3.7469890785679|-3.9022100449121|-3.9863085418686|-3.9863085418686||||-3.9863085418686|-3.9863085418686|-3.9863085418686|-4.2158983978679|-4.4493315653724|-4.5114795319154|-4.6188660851136|-4.7662087261125|-4.7662087261125|-4.7662087261125|-4.7957875794222|-4.8036527839027|-4.961836360861|-5.1931517112797|-5.4323907945494|-5.6793229418706|-5.9403589917235||5.3929011410183|5.3929011410183|5.3929011410183|5.3929011410183|5.3929011410183|5.3032232727946|5.2331152774597|5.2331152774597|5.1184613547617|4.9382170140583|4.9382170140583|4.9382170140583|4.9382170140583|4.9382170140583|4.9382170140583|4.9382170140583|4.9382170140583|4.9382170140583|4.9074634379633|4.8316257603177|-5.2777640596247|-5.2777640596247|-5.2777640596247|-5.2777640596247|-5.2777640596247|-5.2777640596247|-5.2777640596247|-5.2777640596247|-5.2777640596247
07776|101104|/equities/cn-power-const|SHANGHAICOMP||4.7543179013204|4.7543179013204|4.7543179013204|4.7543179013204|4.7543179013204|4.7543179013204|4.7543179013204|4.7543179013204|4.7543179013204|4.6331307068877|4.4495899032015|-4.8163089518612|-4.8163089518612|-4.8376526904621|-4.8376526904621|-4.8376526904621|-4.9640585396597|4.6502584027738|4.6502584027738|4.6502584027738|4.6502584027738|4.6502584027738|4.6502584027738|4.6502584027738|4.6502584027738|4.6502584027738|4.6502584027738|-4.9078077026491||-4.9078077026491|-4.9078077026491|-4.9078077026491|-4.941453133279|-4.9541333914537|-4.9541333914537|-4.9541333914537|-4.9744238295107|-4.9744238295107|-5.0365819045735|-5.0415234601418|-5.0415234601418|-5.0415234601418|-5.0415234601418|-5.0415234601418|-5.0415234601418|-5.0415234601418|-5.0522481640091|-5.110831335729|-5.1535477500143|-5.1535477500143|-5.1535477500143|-5.1828310336209|5.0277413062297|5.0277413062297|5.0277413062297|5.0277413062297|5.0277413062297|5.0277413062297|5.0277413062297|5.0277413062297|5.0277413062297|5.0277413062297|5.0277413062297|5.0277413062297|5.0277413062297|5.0277413062297|5.0277413062297|5.0277413062297|5.0277413062297|5.0277413062297|5.0277413062297|5.0277413062297|5.0277413062297|5.0277413062297|5.0277413062297|5.0277413062297|5.0277413062297|5.0032970150161|5.0032970150161|5.0032970150161|5.0032970150161|5.0032970150161|5.0032970150161|5.0032970150161|5.0032970150161|5.0032970150161|5.0032970150161|5.0032970150161|5.0032970150161|||||||-5.3520551374518|-5.3520551374518|-5.3520551374518|-5.3757686393364|-5.3757686393364|-5.3757686393364|-5.4154373426256|-5.4154373426256|-5.4154373426256|-5.4154373426256|-5.4154373426256|-5.4154373426256|-5.4154373426256|-5.4154373426256|-5.4154373426256|-5.4849303319517|-5.5354778848824|-5.5791739356121|-5.5791739356121|-5.5791739356121|-5.607415637661|-5.6250998022513|-5.6250998022513|-5.6250998022513|-5.6250998022513|-5.7562220893917|-5.882468789001|-5.9305207918968|-5.9422454779773|-5.998265871961|-5.998265871961|-6.0430733468346|5.7126427071304|5.7126427071304|5.7126427071304|5.7126427071304|5.7126427071304|5.7126427071304|5.7126427071304|5.7126427071304|5.7094550061088|5.7094550061088|5.7094550061088|5.6993944300392|-5.9611528906725|-5.9611528906725|-5.9611528906725|-5.9611528906725|-5.9611528906725|-5.9685033199415|-6.0181523072407|-6.0181523072407|-6.01843673478|-6.01843673478|-6.01843673478|-6.01843673478|-6.01843673478|-6.0677073453359|-6.0756550930973|-6.0756550930973|-6.0756550930973|-6.0756550930973|-6.0756550930973|-6.0756550930973|-6.0756550930973|-6.0756550930973|-6.0756550930973|-6.0756550930973|-6.0756550930973|||-6.1383156295943|-6.1383156295943|-6.1383156295943|-6.1383156295943|-6.1383156295943|-6.1742396880441|-6.2285998186859|-6.265666387853|-6.3140735608305|-6.3174980900864|-6.3174980900864|-6.4666643432092|-6.7568494800408|-6.9309440457908|-7.0566044211485|-7.2090050247088|-7.3099663969541|-7.3099663969541|-7.3099663969541|-7.3099663969541|-7.3099663969541|-7.4394070038822|-7.5043411927783|-7.6126013284881|-7.7606679869977|7.094316092407|7.094316092407|7.094316092407|7.094316092407|7.094316092407|7.094316092407|7.094316092407|7.094316092407|7.094316092407|7.094316092407||||7.094316092407|7.094316092407|7.094316092407|7.094316092407|7.094316092407|7.094316092407|7.094316092407|7.094316092407|7.094316092407|7.094316092407|7.0242403781803|-7.7854802358847|-7.7854802358847|-7.7854802358847|-7.7854802358847|-7.7854802358847|-7.7854802358847||-7.7854802358847|-7.7854802358847|-7.7899782380242|-7.8160868972296|-7.9312076667673|7.2528790974981|7.2528790974981|7.2528790974981|7.2528790974981|7.2528790974981|7.2528790974981|7.2528790974981|7.2528790974981|7.2528790974981|7.2528790974981|7.2528790974981|7.2528790974981|7.2528790974981|7.2528790974981|7.2528790974981|7.2528790974981|7.2528790974981|7.2528790974981|7.1520879030632|6.9550977018594|6.7666921234722|-7.1534598075903|-7.1957066267631|-7.1957066267631
07777|1056007|/equities/proya-cosmetics-a|SHANGHAICOMP/EMCONSGROWTH||-89.152783666648|-89.152783666648|-89.152783666648|-89.152783666648|-89.186426041963|-90.77081368081|-90.77081368081|-90.77081368081|-94.56535246761|-95.299829728502|-95.299829728502|-95.299829728502|-95.299829728502|-98.684812606593|-99.126684193283|-99.126684193283|-101.42742623717|-102.00478592401|-102.00478592401|-102.00478592401|-102.00478592401|-102.00478592401|-102.00478592401|-102.64031643873|-103.38702525039|-103.98656297037|-103.98656297037|-103.98656297037||-103.98656297037|-103.98656297037|-103.98656297037|-103.98656297037|-103.98656297037|-103.98656297037|-104.16408874749|-104.16408874749|-105.63842977152|-107.15971871725|-107.15971871725|-107.15971871725|-107.15971871725|-107.15971871725|-107.15971871725|-107.15971871725|-107.15971871725|-107.15971871725|-107.47357687808|-107.93064429867|-108.94578778329|100.47086396896|100.47086396896|100.47086396896|100.47086396896|100.47086396896|100.47086396896|100.47086396896|100.47086396896|100.47086396896|100.47086396896|100.47086396896|100.47086396896|100.47086396896|100.47086396896|100.47086396896|100.47086396896|100.12873698035|97.784709620909|96.646346701997|95.673322653351|95.673322653351|95.065913279385|91.812123492394|-101.81458813082|-101.81458813082|-101.81458813082|-101.81458813082|-101.81458813082|-101.81458813082|-104.04120928856|-105.24300752317|-105.47603109098|-105.47603109098|-105.47603109098|-106.20892501116|-108.16818657563|-108.16818657563|-108.16818657563|-108.53020689935|||||||101.25713588646|101.25713588646|101.25713588646|101.25713588646|101.25713588646|101.25713588646|101.25713588646|101.25713588646|101.25713588646|101.25713588646|101.25713588646|101.25713588646|101.25713588646|101.25713588646|101.25713588646|101.25713588646|101.25713588646|101.25713588646|99.102370070645|98.947076160851|95.34342419565|-109.42503941581|-109.42503941581|-109.42503941581|-109.42503941581|-109.42503941581|-109.42503941581|-111.55004260854|103.62246929599|103.62246929599|103.62246929599|103.62246929599|103.62246929599|103.62246929599|103.62246929599|103.62246929599|103.62246929599|103.62246929599|103.62246929599|103.62246929599|103.62246929599|103.62246929599|103.62246929599|103.62246929599|103.4901777381|-115.51644839545|-115.51644839545|-115.51644839545|-115.51644839545|-115.51644839545|-115.51644839545|-115.51644839545|-115.51644839545|-115.51644839545|-115.51644839545|-115.51644839545|-115.51644839545|-116.38407699933|-116.38407699933|-116.38407699933|-116.38407699933|-116.38407699933|-116.38407699933|-116.38407699933|-116.38407699933|-116.38407699933|-116.38407699933|-116.38407699933|-116.38407699933|||-118.80508881002|-121.17787806623|-122.34876348455|-122.34876348455|-122.34876348455|-122.34876348455|-122.34876348455|-122.34876348455|-124.18028960713|-124.77327507582|-124.77327507582|-124.77327507582|-124.77327507582|-124.77327507582|-124.77327507582|-124.77327507582|-124.77327507582|-124.77327507582|-124.77327507582|-124.77327507582|-124.77327507582|-124.77327507582|-124.77327507582|-124.77327507582|-124.77327507582|-124.77327507582|-124.77327507582|-124.77327507582|-124.77327507582|-124.77327507582|-124.77327507582|-124.77327507582|-128.0896302825|-128.0896302825|-128.0896302825||||-128.0896302825|-128.0896302825|-128.0896302825|-128.0896302825|-128.0896302825|-129.92974277401|-131.82153358353|-132.3070145985|-132.3070145985|-132.3070145985|-132.3070145985|-132.3070145985|-132.3070145985|-133.29679029916|-133.29679029916|-134.71825195391|-134.92701695847||124.08087744429|124.08087744429|124.08087744429|124.08087744429|124.08087744429|124.08087744429|124.08087744429|124.08087744429|124.08087744429|124.08087744429|124.08087744429|124.08087744429|124.08087744429|124.08087744429|124.08087744429|124.08087744429|124.08087744429|124.08087744429|124.08087744429|124.08087744429|124.08087744429|124.08087744429|124.08087744429|124.08087744429|124.08087744429|124.08087744429|124.08087744429|124.08087744429|124.08087744429
07778|953920|/equities/pulike-biological-engineering-inc|SHANGHAICOMP||12.93772004061|-16.195760712143|-16.195760712143|-16.195760712143|-16.999734385274|-17.234704953059|-17.60578365417|-18.194759581836|-18.795843360989|-18.804277131054|-18.804277131054|-18.804277131054|-18.841419640617|-19.53213325191|-20.241813719808|-20.3736827247|-20.890758765257|-21.190843860879|-21.5281595572|-21.742480767627|-21.742480767627|-21.765535792664|-22.282816102058|-22.934795673191|20.578184570832|20.578184570832|20.578184570832|20.578184570832||20.565205324538|20.465831128532|20.465831128532|20.465831128532|20.465831128532|20.465831128532|20.465831128532|20.465831128532|20.465831128532|20.465831128532|20.465831128532|20.465831128532|20.465831128532|20.465831128532|20.465831128532|20.465831128532|20.250924472206|19.935929945013|19.935929945013|19.935929945013|19.935929945013|19.935929945013|19.935929945013|19.935929945013|19.935929945013|19.935929945013|19.882700472961|19.627999656609|19.394999999924|19.284444830069|18.967716134531|-20.878672763881|-20.878672763881|-20.878672763881|-20.878672763881|-20.878672763881|-20.878672763881|-20.878672763881|-20.878672763881|-20.878672763881|-20.878672763881|-20.878672763881|-20.878672763881|-20.878672763881|-20.878672763881|-20.878672763881|-20.878672763881|-20.948052597116|-20.948052597116|-21.023391617747|-21.104880215295|-21.403199700921|-21.764667012525|-21.990185501655|-22.413538776593|-22.540074354006|-22.540074354006|-22.540074354006|-22.540074354006|-22.540074354006|||||||-22.540074354006|-22.540074354006|-22.540074354006|-22.540074354006|-22.540074354006|-22.540074354006|-22.540074354006|-22.540074354006|-22.540074354006|-22.540074354006|-22.540074354006|-22.540074354006|-22.540074354006|-22.540074354006|-22.540074354006|-22.540074354006|-22.540074354006|-22.540074354006|-22.540074354006|-22.540074354006|-22.540074354006|-22.540074354006|-22.540074354006|-22.540074354006|-22.540074354006|-22.540074354006|-22.540074354006|-22.699527110869|-22.98225237508|-23.208520602535|-23.208520602535|-23.225022951045|-23.272807399038|-23.272807399038|-24.049786028601|-24.219968253825|-24.219968253825|-24.219968253825|-24.437285513293|-24.437285513293|-24.437285513293|-24.437285513293|-24.437285513293|-24.437285513293|-24.437285513293|-24.437285513293|-24.437285513293|-24.437285513293|-24.437285513293|-24.437285513293|-24.437285513293|-24.437285513293|-24.437285513293|-24.437285513293|-24.437285513293|-24.437285513293|-24.437285513293|-24.437285513293|-24.437285513293|-24.437285513293|-24.437285513293|-24.52365143499|-24.590137564633|-24.590137564633|-24.590137564633|-24.590137564633|-24.590137564633|-24.94848546661|-25.24942874552|||-25.581587363627|-25.719725830014|-25.719725830014|-25.719725830014|-25.719725830014|-25.719725830014|-25.719725830014|-25.719725830014|-25.719725830014|-25.719725830014|-25.723028110857|-26.021697705979|-26.322440776554|-26.394934717513|-26.468816403655|-26.63201812032|-27.148909603259|-27.232666905894|-27.232666905894|-27.414074403461|-27.958972063789|-28.358514946457|-28.358514946457|-28.358514946457|-28.358514946457|-28.358514946457|-28.358514946457|-28.358514946457|-28.358514946457|-28.358514946457|-28.358514946457|-28.358514946457|-28.358514946457|-28.358514946457|-28.358514946457||||-28.358514946457|-28.358514946457|-28.358514946457|-28.358514946457|-28.935571743114|-29.346192122679|-29.419102299192|-29.913447605215|-30.327718878944|-30.671909174609|-31.028232399278|-31.454147568072|27.654403368103|27.654403368103|27.654403368103|27.654403368103|27.654403368103||27.654403368103|26.011794026824|-31.141733778199|-31.141733778199|-31.141733778199|-31.141733778199|-31.141733778199|-31.401370936721|-31.434582994263|-31.434582994263|-31.434582994263|-31.434582994263|-31.434582994263|-31.930647529806|29.140278977842|29.140278977842|29.140278977842|29.140278977842|29.140278977842|29.140278977842|29.140278977842|29.140278977842|29.140278977842|29.140278977842|29.140278977842|29.140278977842|29.140278977842|29.140278977842|29.140278977842
07779|100500|/equities/qian-water|SHANGHAICOMP||-11.478269271629|-11.478269271629|-11.478269271629|-11.549187744742|-12.121875009145|-12.358932382862|-12.358932382862|-12.358932382862|-12.358932382862|-12.358932382862|-12.358932382862|-12.358932382862|-12.358932382862|-12.668258648228|-12.927973064757|-12.927973064757|-13.063781739305|-13.063781739305|-13.063781739305|-13.063781739305|-13.063781739305|-13.063781739305|-13.063781739305|-13.063781739305|-13.063781739305|-13.063781739305|-13.063781739305|-13.063781739305||-13.063781739305|-13.063781739305|-13.063781739305|-13.063781739305|-13.063781739305|-13.474599087185|-13.474599087185|-13.474599087185|-13.474599087185|-13.474599087185|-13.474599087185|-13.474599087185|-13.474599087185|-13.474599087185|-13.474599087185|-13.579554888877|-13.696727219857|-13.704159783387|-13.704159783387|-13.704159783387|-13.704159783387|-13.704159783387|-13.789156758114|-13.789156758114|-13.789156758114|-13.92507514655|-13.92507514655|-13.92507514655|-13.92507514655|-13.92507514655|-13.92507514655|-14.059528188567|-14.144476339398|-14.158862243293|-14.174953849961|-14.174953849961|-14.36050458291|-14.461671303144|-14.495530146618|-14.495530146618|-14.495530146618|-14.670033581013|-14.850592912297|-15.020658984296|13.55865038031|13.55865038031|13.55865038031|13.281833204888|-13.263476990301|-13.263476990301|-13.340712092343|-13.340712092343|-13.371858294841|-13.371858294841|-13.371858294841|-13.371858294841|-13.371858294841|-13.371858294841|-13.371858294841|-13.464145181632|||||||-13.464145181632|-13.464145181632|-13.464145181632|-13.529685388936|-13.529685388936|-13.559650406719|-13.699056344431|-13.728958018524|-13.728958018524|-13.773842528907|-13.991491586464|-14.062768175091|-14.094282358622|-14.094282358622|-14.2042028305|-14.267447934886|-14.459941795954|-14.687157767227|-14.730175169762|-14.840194340609|-14.849517851696|-14.849517851696|-14.849517851696|-14.849517851696|-14.849517851696|-14.849517851696|-15.040330764209|-15.040330764209|-15.040330764209|-15.040330764209|-15.040330764209|-15.175923105252|-15.348248106652|-15.600275470607|14.112516235912|14.112516235912|14.112516235912|14.112516235912|14.112516235912|14.112516235912|14.112516235912|14.112516235912|14.112516235912|14.112516235912|14.112516235912|14.112516235912|14.112516235912|14.112516235912|14.112516235912|14.112516235912|14.112516235912|14.112516235912|14.112516235912|14.112516235912|14.112516235912|14.112516235912|14.112516235912|14.112516235912|14.112516235912|-15.930919670616|-15.930919670616|-15.930919670616|-15.930919670616|-15.930919670616|-15.930919670616|-15.930919670616|-15.930919670616|-15.930919670616|-15.930919670616|||-15.930919670616|-16.054891257417|-16.054891257417|-16.054891257417|-16.054891257417|-16.380989715934|-16.828450159608|-16.828450159608|-16.828450159608|-16.962722306316|-17.139691411196|-17.488569119755|-17.488569119755|-17.925632427339|-18.481813481785|16.12813135609|16.12813135609|15.424590603345|14.317322960422|12.682880381877|12.682880381877|12.682880381877|12.682880381877|12.682880381877|12.682880381877|12.682880381877|12.682880381877|12.682880381877|12.682880381877|12.682880381877|12.580407530357|12.580407530357|12.561564346474|12.456738150033|12.265102758211||||-12.860616426166|-12.860616426166|-12.860616426166|-12.860616426166|-12.860616426166|-12.860616426166|-12.860616426166|-12.860616426166|-12.860616426166|-12.860616426166|-12.860616426166|-12.860616426166|-12.860616426166|-12.860616426166|-12.863650887995|-12.863650887995|-12.863650887995||-12.894100980175|-12.894100980175|-12.894100980175|-12.894100980175|-12.894100980175|-13.086778883816|-13.179198376206|-13.32299864719|-13.355695231853|-13.355695231853|-13.355695231853|-13.355695231853|-13.355695231853|-13.355695231853|-13.355695231853|-13.355695231853|-13.566883599424|12.77635986994|12.77635986994|12.77635986994|12.77635986994|12.77635986994|12.766511309923|12.681090224113|12.681090224113|12.681090224113|12.681090224113|12.681090224113|12.681090224113
07780|994532|/equities/qianhe-condiment-and-food-co-ltd|SHANGHAICOMP||-15.370113273557|-15.370113273557|-15.370113273557|-15.370113273557|-15.493225975899|-15.493225975899|-15.654695797925|-15.655985276016|-15.655985276016|-15.655985276016|-15.655985276016|-15.655985276016|-15.655985276016|-16.016649740838|-16.068653519023|-16.068653519023|-16.068653519023|-16.068653519023|-16.068653519023|-16.068653519023|-16.068653519023|-16.068653519023|-16.068653519023|-16.204615044449|-16.432503566196|-16.432503566196|-16.432503566196|-16.432503566196||-16.432503566196|-16.432503566196|-16.432503566196|-16.432503566196|-16.432503566196|-16.432503566196|-16.432503566196|-16.503893014513|-16.569325363992|-16.731473141642|-16.97941391306|-17.162682663918|-17.258028125895|-17.258028125895|-17.258028125895|-17.523862014745|-17.523862014745|16.476486587393|16.476486587393|16.476486587393|16.476486587393|16.476486587393|16.476486587393|16.476486587393|16.476486587393|16.476486587393|16.476486587393|16.476486587393|16.476486587393|16.476486587393|16.476486587393|16.476486587393|16.476486587393|16.476486587393|16.476486587393|16.476486587393|16.476486587393|16.476486587393|16.476486587393|16.476486587393|16.476486587393|16.476486587393|16.476486587393|16.476486587393|15.669429355051|15.180476671221|-16.815025776335|-16.815025776335|-16.815025776335|-16.815025776335|-17.01113973029|-17.242932906499|-17.555481132259|-17.649978090646|-17.823865176706|-17.92684176203|-17.92684176203|-17.92684176203|-17.92684176203|-17.92684176203|||||||-17.92684176203|-17.92684176203|-17.92684176203|-18.044003271718|-18.044003271718|-18.137780904394|-18.38920121681|-18.401890283285|-18.514879126746|-18.58491221205|-18.58491221205|-18.599124831501|-18.599124831501|-18.599124831501|-18.599124831501|-18.962774620482|-18.962774620482|-18.962774620482|-18.962774620482|-18.962774620482|-18.962774620482|-18.962774620482|-18.962774620482|-18.962774620482|-18.962774620482|-18.962774620482|-18.962774620482|-19.144748963723|-19.318928508797|-19.318928508797|-19.318928508797|-19.318928508797|-19.387142372175|-19.40071360275|-19.917459134756|-20.040510315032|-20.197233670653|-20.320905336261|-20.320905336261|-20.87991877724|-20.87991877724|-20.87991877724|-20.890571174684|-20.890571174684|-20.890571174684|-20.890571174684|-20.890571174684|-20.914207484174|-20.914207484174|-20.914207484174|-20.914207484174|-21.035230135308|-21.849700370747|-22.039140355505|-22.039140355505|-22.039140355505|-22.039140355505|-22.039140355505|-22.195156348985|-22.198507058667|-22.465240421666|-22.465240421666|-22.465240421666|-22.465240421666|-22.465240421666|-22.465240421666|-22.465240421666|-22.465240421666|-22.465240421666|||-22.583171215772|-22.583171215772|-22.583171215772|-22.583171215772|-22.583171215772|-22.583171215772|-22.583171215772|-22.583171215772|-22.583171215772|-22.688287059628|-22.688287059628|-22.688287059628|-22.959762988447|-23.089682596537|-23.089682596537|-23.089682596537|-23.191314822669|-23.543682767545|-23.852201746319|-23.852201746319|-24.468557462001|-24.572207501269|-24.572207501269|-24.572207501269|-24.572207501269|-25.191341138257|23.235327525988|23.235327525988|23.235327525988|23.235327525988|23.235327525988|23.235327525988|23.235327525988|23.235327525988|23.072031122727||||-24.583950389228|-24.583950389228|-24.583950389228|-24.583950389228|-24.583950389228|-24.800500830899|-24.855894408485|-24.855894408485|-24.855894408485|-24.855894408485|-24.855894408485|-24.855894408485|-25.165437947667|-25.269229290302|-25.269229290302|-25.269229290302|-25.290350794677||-25.290350794677|-25.290350794677|-25.290350794677|-25.290350794677|-25.290350794677|-25.290350794677|-25.290350794677|-25.443903608034|-25.443903608034|-25.443903608034|-25.443903608034|-25.443903608034|23.092922975719|23.092922975719|23.092922975719|23.092922975719|23.092922975719|23.092922975719|23.092922975719|23.092922975719|23.092922975719|23.092922975719|23.092922975719|23.092922975719|23.092922975719|23.092922975719|23.092922975719|23.092922975719|23.092922975719
07781|1043307|/equities/qibu|SHANGHAICOMP||-1.5422246722902|-1.6269162659872|-1.6787958879193|-1.7692176124476|-1.8719084484735|-1.8798983211162|-1.9654425840513|-2.0238251466372|-2.1170053894716|-2.1170053894716|-2.1170053894716|-2.1170053894716|-2.1170053894716|-2.1733393796503|-2.1837104568017|-2.2052337802265|-2.2830375076239|-2.3215278535351|2.1016522814745|2.1016522814745|2.1016522814745|2.1016522814745|2.1016522814745|2.1016522814745|2.1016522814745|2.1016522814745|2.098502522256|2.0638917083498||-2.286253574939|-2.286253574939|-2.286253574939|-2.286253574939|-2.286253574939|-2.3019483392453|-2.3135161056734|-2.3135161056734|-2.3135161056734|-2.3177956093921|-2.4192173072115|2.2008979522366|2.2008979522366|2.2008979522366|2.2008979522366|2.2008979522366|2.2008979522366|2.2008979522366|2.2008979522366|2.130442297368|2.1211209859829|2.1211209859829|2.1211209859829|2.1211209859829|2.1211209859829|-2.298924199386|-2.298924199386|-2.298924199386|-2.298924199386|-2.298924199386|-2.298924199386|-2.298924199386|-2.298924199386|-2.298924199386|-2.298924199386|-2.298924199386|-2.3604713321212|-2.4001907743211|-2.4001907743211|-2.4001907743211|-2.4001907743211|-2.4001907743211|-2.4001907743211|-2.4001907743211|-2.4001907743211|-2.4001907743211|-2.4001907743211|-2.4019022224856|-2.4019022224856|-2.4576690990077|-2.5001878692427|-2.521319861072|-2.6064666187958|2.3915271388901|2.3915271388901|2.3915271388901|2.3915271388901|2.3915271388901|2.3915271388901|2.3915271388901|||||||2.3915271388901|2.3915271388901|2.3915271388901|2.3915271388901|2.3915271388901|2.3915271388901|2.3915271388901|-2.5987904008476|-2.5987904008476|-2.5987904008476|-2.5987904008476|-2.5987904008476|-2.5987904008476|-2.5987904008476|-2.5987904008476|-2.5987904008476|-2.5987904008476|-2.5987904008476|-2.5987904008476|-2.5987904008476|-2.5987904008476|-2.5987904008476|-2.5987904008476|-2.5987904008476|-2.5987904008476|-2.6019892754651|-2.6237379116889|2.388855584713|2.388855584713|2.388855584713|2.384466279155|2.384466279155|2.384466279155|2.384466279155|2.384466279155|2.384466279155|2.384466279155|2.384466279155|2.384466279155|2.384466279155|2.3710736440354|-2.5736261363426|-2.5736261363426|-2.5736261363426|-2.5736261363426|-2.5736261363426|-2.5736261363426|-2.5736261363426|-2.5736261363426|-2.5736261363426|-2.5736261363426|-2.5736261363426|-2.5736261363426|-2.5736261363426|-2.5736261363426|-2.5736261363426|-2.5736261363426|-2.5736261363426|-2.5736261363426|-2.5736261363426|-2.5736261363426|-2.5736261363426|-2.5736261363426|-2.5736261363426|-2.5736261363426|-2.5736261363426|-2.5790289768023|-2.5838010792432|-2.5838010792432|||-2.5942604606164|-2.5942604606164|-2.6591782906334|-2.6968647482969|-2.7142941690129|-2.7292157518248|-2.7419064031023|-2.7487849114093|-2.7686499089834|-2.7701695885945|-2.7701695885945|-2.7701695885945|-2.7701695885945|-2.7701695885945|-2.7701695885945|-2.7996328767459|-2.8334809736323|-2.8644234290732|-2.8793497839844|-2.8793497839844|-2.8945426217741|-2.8945426217741|-2.8945426217741|-2.8945426217741|-2.8945426217741|-2.8945426217741|-2.8945426217741|-2.8945426217741|-2.8945426217741|-2.8945426217741|-2.8945426217741|-2.8986954703726|-2.8986954703726|-2.8986954703726|-2.8986954703726||||-2.8986954703726|-2.8986954703726|-2.8986954703726|-2.8986954703726|-2.8986954703726|-2.8986954703726|-2.8986954703726|-2.8986954703726|-2.8986954703726|-2.8986954703726|-2.952994931053|-2.9533888488037|-2.9533888488037|-2.9582098489584|-3.0130110322967|2.8407403388239|2.8407403388239||2.8407403388239|2.8407403388239|2.8407403388239|2.8407403388239|2.8407403388239|2.8407403388239|2.8407403388239|2.8407403388239|2.8407403388239|2.8407403388239|2.8407403388239|2.8407403388239|2.8407403388239|2.8407403388239|2.8407403388239|2.8407403388239|2.8407403388239|2.8407403388239|2.8407403388239|2.8109341565985|2.8109341565985|2.8109341565985|2.8109341565985|2.7965935672012|-3.1106261354133|-3.1106261354133|-3.1106261354133|-3.1779179287668|-3.2122443635665
07782|996089|/equities/qijing-machinery-co-ltd|SHANGHAICOMP||-11.048792157922|-11.048792157922|-11.244769081312|-12.24585462592|-12.872060786595|-12.985623053831|-13.676803884818|-14.179782401537|-14.244920468042|-14.244920468042|-14.244920468042|-14.244920468042|-14.616022030192|-15.465580533696|13.97912607254|13.97912607254|13.97912607254|13.97912607254|13.97912607254|13.97912607254|13.97912607254|13.97912607254|13.97912607254|13.97912607254|13.97912607254|13.97912607254|13.714029206848|13.548365899827||-14.844057696343|-14.844057696343|-14.844057696343|-14.844057696343|-15.079508562089|13.832309746845|13.832309746845|13.832309746845|13.832309746845|13.832309746845|13.832309746845|13.832309746845|13.832309746845|13.832309746845|13.832309746845|13.832309746845|13.832309746845|13.832309746845|13.832309746845|13.832309746845|13.832309746845|13.832309746845|13.832309746845|13.551287021227|13.551287021227|13.551287021227|13.551287021227|13.551287021227|13.537329461333|13.537329461333|13.49972341377|13.49972341377|13.49972341377|13.49972341377|13.49972341377|13.291121965335|13.291121965335|13.291121965335|13.159580184007|13.118061949913|13.118061949913|13.051735641895|12.928737866326|12.928737866326|12.928737866326|12.928737866326|12.928737866326|12.928737866326|-13.856630218379|-13.856630218379|-13.856630218379|-13.856630218379|-13.856630218379|-13.856630218379|-13.856630218379|-13.856630218379|-13.856630218379|-13.856630218379|-13.856630218379|-13.856630218379|||||||-13.856630218379|-13.856630218379|-13.856630218379|-13.856630218379|-13.856630218379|-13.856630218379|-13.856630218379|-13.856630218379|-13.856630218379|-13.856630218379|-13.856630218379|-13.856630218379|-13.856630218379|-13.856630218379|-13.856630218379|-13.856630218379|-13.856630218379|-13.856630218379|-13.856630218379|-13.856630218379|-13.856630218379|-13.856630218379|-13.856630218379|-13.856630218379|-13.856630218379|-13.895165523952|-13.895165523952|-13.895165523952|-13.895165523952|-13.895165523952|-13.895165523952|-13.895165523952|-14.073846592659|-14.073846592659|-14.344273794751|-14.445304063802|-14.645893472042|-14.930354040954|-14.930354040954|-14.930354040954|-14.97525209715|-14.97525209715|-14.999168812456|-15.193294468267|-15.193294468267|-15.49199426477|-15.693882495218|-15.87653566075|-15.932817413549|-16.202575156137|-16.665639344239|14.201087326962|14.201087326962|14.201087326962|14.201087326962|14.197318495598|13.794242953025|12.436437627568|12.436437627568|12.436437627568|12.436437627568|12.436437627568|12.436437627568|12.436437627568|12.350486566506|12.180540086916|12.099973990308|12.099973990308|12.099973990308|||12.099973990308|12.099973990308|12.075202579323|12.075202579323|12.075202579323|12.075202579323|11.987221375547|11.987221375547|11.987221375547|11.987221375547|11.987221375547|11.987221375547|11.987221375547|11.987221375547|11.987221375547|11.987221375547|11.987221375547|11.987221375547|11.987221375547|11.987221375547|11.987221375547|11.987221375547|11.909690794506|11.799656162834|11.707396306567|11.482106515625|11.404562602284|11.192291720976|-12.015141407961|-12.015141407961|-12.015141407961|-12.015141407961|-12.015141407961|-12.015141407961|-12.015141407961||||-12.015141407961|-12.015141407961|-12.015141407961|-12.056268445115|-12.191964881796|-12.363849923764|-12.44039902996|-12.44039902996|-12.44039902996|-12.44039902996|-12.601554715093|-12.664504991036|-12.86833899337|-12.876488132808|-13.10387496985|12.088165394619|12.088165394619||12.088165394619|12.088165394619|12.088165394619|12.088165394619|12.088165394619|12.088165394619|12.088165394619|12.088165394619|-12.936484898514|-12.936484898514|-12.936484898514|-12.936484898514|-12.936484898514|-12.936484898514|-12.936484898514|-12.936484898514|12.04816393149|12.04816393149|12.04816393149|12.04816393149|12.04816393149|12.04816393149|12.04816393149|12.04816393149|11.988050821388|11.988050821388|11.988050821388|11.839249699051|11.839249699051
07783|100473|/equities/qingdao-soda|SHANGHAICOMP||-6.5995037865036|-6.5995037865036|-6.6377818398335|-7.0519796800457|-7.4364054786075|-7.4364054786075|-7.4364054786075|-7.4364054786075|-7.4364054786075|-7.4364054786075|-7.4364054786075|-7.4364054786075|-7.4364054786075|-7.7260059898549|-7.9138345769224|-7.9138345769224|-8.1192605022123|-8.2308451603442|-8.3314945378336|-8.3786971204115|-8.3786971204115|-8.4207744192893|-8.5261947390167|-8.5261947390167|-8.5261947390167|-8.5261947390167|-8.5261947390167|-8.5261947390167||-8.5261947390167|-8.5261947390167|-8.7185495690867|-8.9067220242338|-9.1535798478476|-9.6678666459577|8.1273854537203|8.1273854537203|8.1273854537203|8.1273854537203|8.1097128349014|8.1097128349014|8.1097128349014|8.0832254746161|8.0832254746161|8.0258059345575|7.7792293057278|7.4842580348968|7.4842580348968|7.4842580348968|7.4557710165577|7.4557710165577|7.4557710165577|7.4557710165577|7.4557710165577|7.4557710165577|7.4557710165577|7.4557710165577|7.3841897640843|7.276877314318|7.2635358536469|7.2635358536469|7.2635358536469|7.2635358536469|7.2635358536469|7.2635358536469|7.2635358536469|7.1539290176749|7.0032544386519|6.8397271116721|6.6885274169277|6.6885274169277|6.6885274169277|6.6885274169277|6.6885274169277|6.5216971765437|-7.3481316915807|-7.3481316915807|-7.3481316915807|-7.3481316915807|-7.4840350539217|-7.5822611816205|-7.6586236432169|-7.8305236323669|-7.8305236323669|-7.8305236323669|-7.8305236323669|-7.8305236323669|-7.8305236323669|-7.8305236323669|||||||-7.8305236323669|-7.8305236323669|-7.8305236323669|-7.8305236323669|-7.8305236323669|-7.8305236323669|-7.8998945390052|-7.8998945390052|-7.8998945390052|-7.8998945390052|-7.8998945390052|-7.9648827617772|-8.031684546887|-8.031684546887|-8.031684546887|-8.2041785545545|-8.2041785545545|-8.3807539749363|-8.5097266356392|-8.6435852227656|-8.6915436939425|-8.6915436939425|-8.6915436939425|-8.6915436939425|-8.6915436939425|-8.6915436939425|-8.6915436939425|-8.6915436939425|-8.6915436939425|-8.7201160359318|-8.7201160359318|-8.795684038261|-8.8278818114052|-8.8278818114052|-8.8370909407679|-8.8637049036382|-8.8637049036382|-8.8637049036382|-8.8637049036382|-8.8637049036382|-8.8637049036382|-8.8637049036382|-8.8637049036382|-8.8637049036382|-8.8637049036382|-9.0213390276562|-9.1987096916449|-9.2193342885543|-9.2193342885543|-9.2193342885543|-9.2863148814187|-9.2863148814187|-9.2863148814187|-9.2863148814187|-9.2863148814187|-9.2863148814187|-9.2863148814187|-9.2863148814187|-9.2863148814187|-9.2863148814187|-9.4550064811634|-9.4550064811634|-9.4550064811634|-9.470282093622|-9.470282093622|-9.470282093622|-9.470282093622|-9.618646639296|-9.7479407717879|||-9.751935271636|-9.751935271636|-9.751935271636|-9.751935271636|-9.751935271636|-9.751935271636|-9.751935271636|-9.751935271636|-9.751935271636|-9.751935271636|-9.751935271636|-9.751935271636|-9.751935271636|-9.751935271636|-9.751935271636|-9.751935271636|-9.751935271636|-9.751935271636|-9.751935271636|-9.751935271636|-9.8721501873768|-10.010167391967|-10.205185660467|-10.450761539787|-10.604179893434|-10.670199326343|-10.810221543651|-11.101357688221|-11.520952584249|-11.675497204559|-11.675497204559|9.9972123618736|9.9972123618736|9.9972123618736|9.3780137693236||||7.7501181259125|7.7501181259125|7.7501181259125|7.7501181259125|7.7501181259125|7.7501181259125|7.7501181259125|7.7501181259125|7.7501181259125|7.7501181259125|7.7501181259125|7.7501181259125|7.4740323581221|7.4740323581221|7.4740323581221|7.4740323581221|7.4740323581221||7.4740323581221|7.4611471535898|7.4087296775339|7.4087296775339|7.4087296775339|7.4087296775339|7.3463665171198|7.2798515606513|7.2437240071419|7.2191375833223|7.1457872868406|7.1457872868406|7.0342081123841|7.0310716143484|7.0310716143484|7.0310716143484|7.0310716143484|7.0310716143484|7.0310716143484|7.0310716143484|7.0310716143484|7.0310716143484|6.939901071117|6.939901071117|6.939901071117|6.939901071117|6.939901071117|6.939901071117|6.939901071117
07784|994599|/equities/qingdao-copton-technology-co-ltd|SHANGHAICOMP||-8.8859057834415|-9.0037841190528|-9.5436490232891|-10.47238775703|-11.100431139963|-11.266589835504|-11.786211335238|-12.396338987497|-12.396338987497|-12.396338987497|-12.396338987497|-12.396338987497|-12.396338987497|-12.396338987497|-12.396338987497|-12.396338987497|10.215089790223|10.215089790223|10.215089790223|10.215089790223|10.215089790223|10.050099152324|9.3581137643322|9.3581137643322|9.3581137643322|9.3581137643322|9.2806818204969|9.0813129961324||-9.8881024559076|-9.8881024559076|-9.8881024559076|-9.9356694441963|-10.029077130548|9.3577322918829|9.3577322918829|9.3577322918829|9.3577322918829|9.3577322918829|9.3577322918829|9.3577322918829|9.3577322918829|9.3577322918829|9.3577322918829|9.3577322918829|9.3577322918829|9.3577322918829|9.3577322918829|9.3577322918829|9.3479910531029|9.3479910531029|9.3479910531029|9.3479910531029|9.3479910531029|9.3479910531029|9.3479910531029|9.3479910531029|9.3479910531029|9.241656956671|9.1788985392335|9.1788985392335|9.1788985392335|-9.7851508126051|-9.7851508126051|-9.7851508126051|-9.7851508126051|-9.7851508126051|-9.7851508126051|-9.7851508126051|-9.7851508126051|-9.7851508126051|-9.7851508126051|-9.7851508126051|-9.7851508126051|-9.7851508126051|-9.7851508126051|-9.7851508126051|-9.7851508126051|-9.7851508126051|-9.7851508126051|-9.7851508126051|-9.7851508126051|-9.7851508126051|-9.7851508126051|-9.7851508126051|-9.9040567593874|-9.9915341581892|-9.9915341581892|-9.9915341581892|||||||-9.9915341581892|-9.9915341581892|-10.003926511825|-10.079474387102|-10.079474387102|-10.079474387102|-10.262749550003|-10.331995306217|-10.331995306217|-10.331995306217|-10.355549929101|-10.452232718494|-10.452232718494|-10.452232718494|-10.452232718494|-10.452232718494|-10.452232718494|-10.452232718494|-10.452232718494|-10.452232718494|-10.490066111696|-10.490066111696|-10.490066111696|-10.56793726964|-10.56793726964|-10.56793726964|-10.673263380739|-10.717515545656|-10.821187031517|-10.821187031517|-10.821187031517|-10.902985480372|9.8303513231764|9.8303513231764|9.8303513231764|9.8303513231764|9.8303513231764|9.8303513231764|9.8303513231764|9.8303513231764|9.8303513231764|9.8303513231764|9.8303513231764|9.8303513231764|9.8303513231764|9.8303513231764|9.8303513231764|9.8303513231764|9.8303513231764|9.8303513231764|9.8303513231764|9.8303513231764|9.8303513231764|9.6698351638063|9.2003722474028|-11.104616615903|-11.104616615903|-11.104616615903|-11.104616615903|-11.104616615903|-11.104616615903|-11.104616615903|-11.104616615903|-11.104616615903|-11.104616615903|-11.104616615903|-11.104616615903|-11.104616615903|-11.104616615903|||-11.280685183882|11.522421609191|11.522421609191|11.522421609191|11.522421609191|11.268699704298|11.268699704298|11.268699704298|11.268699704298|11.268699704298|11.268699704298|11.268699704298|11.268699704298|11.268699704298|11.268699704298|11.268699704298|11.268699704298|11.268699704298|11.268699704298|11.268699704298|11.268699704298|11.268699704298|11.174665939685|11.06952515634|11.06952515634|10.885504589863|10.885504589863|10.885504589863|10.885504589863|10.689449162823|10.613455295982|10.613455295982|10.452728589841|10.238587044421|9.8312076448765||||-11.057858718299|-11.057858718299|-11.057858718299|-11.057858718299|-11.142620630687|-11.323467753138|-11.493297389046|-11.64088662785|-11.82409520242|-11.82409520242|-11.82409520242|-11.82409520242|-11.82409520242|-11.894550430481|-12.133389220971|-12.342099068714|-12.462332114194||-12.589283215343|-12.589283215343|-12.589283215343|-12.589283215343|-12.589283215343|-12.589283215343|-12.589283215343|-12.589283215343|-12.589283215343|-12.589283215343|-12.589283215343|-12.589283215343|-12.589283215343|-12.64475927015|-12.764732357085|-12.880813753407|-13.1670154066|-13.322979635623|-13.322979635623|-13.322979635623|-13.322979635623|-13.322979635623|-13.322979635623|-13.322979635623|-13.322979635623|-13.329592903578|-13.329592903578|12.13241688779|12.13241688779
07785|100810|/equities/qingdao-haier|SHANGHAICOMP/EMCONSGROWTH||21.943357793871|21.943357793871|21.715952176059|21.191870740059|21.191870740059|21.191870740059|21.191870740059|21.191870740059|21.191870740059|20.74707905783|20.648976718206|20.427196408664|20.367384629355|20.367384629355|20.367384629355|20.367384629355|20.367384629355|20.366537947243|20.238930484526|20.181034588011|20.172260839841|20.051400907726|20.017480104293|20.017480104293|20.017480104293|-21.396092711482|-21.396092711482|-21.396092711482||-21.396092711482|-21.396092711482|-21.396092711482|-21.396092711482|-21.396092711482|-21.396092711482|-21.396092711482|-21.396092711482|-21.396092711482|-21.396092711482|-21.522830893711|-21.522830893711|-21.770923855256|-21.801263635481|-21.801263635481|-22.025942352481|-22.025942352481|-22.105491879988|-22.357768539376|-22.572520048295|-23.097800235919|-23.189629387222|-23.189629387222|-23.189629387222|-23.189629387222|-23.189629387222|-23.189629387222|-23.189629387222|-23.189629387222|-23.189629387222|-23.189629387222|-23.189629387222|-23.189629387222|-23.189629387222|-23.211254887406|-23.381393543685|-23.464625605294|-23.464625605294|-23.464625605294|-23.464625605294|-23.464625605294|-23.464625605294|-23.464625605294|-23.464625605294|-23.464625605294|-23.464625605294|-23.464625605294|-23.5573621948|-23.568735780477|-23.66637250026|-23.778747146217|-24.154719742236|-24.256937825751|-24.256937825751|-24.309931053134|-24.398812891612|-24.557669635625|-24.557669635625|23.145013400963|23.145013400963|||||||23.145013400963|23.145013400963|23.145013400963|23.145013400963|23.145013400963|23.145013400963|23.145013400963|23.145013400963|23.145013400963|23.145013400963|23.145013400963|23.145013400963|23.145013400963|23.145013400963|23.145013400963|23.145013400963|23.145013400963|23.145013400963|23.015571034673|22.426190814181|-24.22462592446|-24.22462592446|-24.22462592446|-24.22462592446|-24.22462592446|-24.22462592446|-24.22462592446|-24.22462592446|-24.271806773468|-24.610896915114|-24.767107374046|-24.819886786911|-24.819886786911|-24.819886786911|23.389963839886|23.389963839886|23.389963839886|23.389963839886|23.389963839886|23.389963839886|23.310587620735|23.310587620735|23.310587620735|23.310587620735|22.573987457487|22.453070337062|22.453070337062|22.273779238948|22.273779238948|22.273779238948|22.273779238948|22.273779238948|22.273779238948|22.273779238948|22.273779238948|22.273779238948|22.273779238948|22.273779238948|22.273779238948|22.273779238948|22.273779238948|22.273779238948|22.273779238948|22.273779238948|22.273779238948|22.273779238948|22.273779238948|22.109633405194|22.109633405194|||22.109633405194|22.109633405194|22.109633405194|22.109633405194|21.875147774468|21.51627599161|21.346973964032|21.145526431729|-23.191487885086|-23.191487885086|-23.191487885086|-23.191487885086|-23.191487885086|-23.191487885086|-23.191487885086|-23.232208464508|-23.504120003256|-23.780950648147|-23.780950648147|-23.86574047001|-23.86574047001|-23.86574047001|-23.86574047001|-23.86574047001|-23.86574047001|-23.914155725989|-24.121838203573|-24.175525098207|-24.175525098207|-24.175525098207|-24.175525098207|-24.175525098207|-24.175525098207|-24.175525098207|-24.175525098207||||-24.175525098207|-24.175525098207|-24.175525098207|-24.175525098207|-24.175525098207|-24.175525098207|-24.175525098207|-24.175525098207|-24.175525098207|-24.175525098207|-24.175525098207|-24.175525098207|-24.175525098207|-24.175525098207|-24.175525098207|-24.175525098207|-24.175525098207||-24.187250354955|-24.811390058938|-25.014423372602|-25.014423372602|-25.014423372602|-25.014423372602|-25.160090107799|-25.160090107799|-25.222452794792|-25.222452794792|-25.222452794792|-25.222452794792|-25.538281188278|-25.540868372684|-25.723187123146|-25.783541108067|-25.810605638919|-25.810605638919|-26.344561702342|-26.577291734054|-27.170878894941|-27.623198729771|25.362098839429|25.362098839429|25.362098839429|25.362098839429|25.362098839429|25.362098839429|25.362098839429
07786|1114560|/equities/qingdao-hiron-commercial-cold-chain|SHANGHAICOMP||12.224029002437|-14.15274453489|-14.15274453489|-14.15274453489|-14.525827252512|-14.657498722336|-14.657498722336|-14.657498722336|-14.657498722336|-14.657498722336|-14.657498722336|-14.657498722336|-14.662776502261|-15.093348700827|-15.093348700827|-15.093348700827|-15.27343836217|-15.27343836217|-15.27343836217|-15.27343836217|-15.27343836217|-15.27343836217|-15.27343836217|-15.27343836217|-15.27343836217|-15.27343836217|-15.27343836217|-15.27343836217||-15.27343836217|-15.27343836217|-15.27343836217|-15.325487564988|-15.473874673785|-15.603193929396|-15.697993784703|-15.84499243841|-15.84499243841|-15.978880184065|-16.279867297158|-16.459852251461|-16.62928086856|-16.86787716669|-16.86787716669|-16.955419135559|15.823193863765|15.823193863765|15.823193863765|15.823193863765|15.823193863765|15.823193863765|15.823193863765|15.823193863765|15.823193863765|15.823193863765|15.823193863765|15.823193863765|15.823193863765|15.646327049352|15.42997079084|15.42997079084|15.409967053706|15.356919336573|15.356919336573|15.356919336573|15.356919336573|15.356919336573|15.356919336573|15.356919336573|15.356919336573|15.356919336573|15.356919336573|15.356919336573|15.356919336573|15.102687253175|-16.108221191195|-16.108221191195|-16.108221191195|-16.238023751343|-16.4966924912|-16.577991989616|-16.751101682984|-16.980668013188|-17.274632287128|-17.491812520671|-17.612053477529|-17.612053477529|-17.760058389508|-17.780621195726|||||||-17.792374432894|-17.792374432894|-17.792374432894|-17.842447608386|-17.842447608386|-17.842447608386|-18.033274696574|-18.125305332856|-18.132105656265|-18.132105656265|-18.288450580834|-18.387340746896|-18.387340746896|-18.387340746896|-18.387340746896|-18.700379277353|-18.895977021461|-18.986456403993|-18.986456403993|-18.986456403993|-18.986456403993|-18.986456403993|-18.986456403993|-18.986456403993|-18.986456403993|-18.986456403993|-18.986456403993|-18.986456403993|-19.155470469271|-19.155470469271|-19.155470469271|-19.155470469271|-19.155470469271|-19.155470469271|-19.403856280419|-19.593173454175|-19.685461030048|-19.685461030048|-19.921067857788|-20.010076152005|-20.18452836266|-20.548364122608|18.839066692849|18.839066692849|18.839066692849|18.839066692849|18.839066692849|18.839066692849|18.839066692849|18.839066692849|18.839066692849|18.839066692849|18.839066692849|18.839066692849|18.839066692849|18.839066692849|18.74840778406|18.538230515139|18.451236020525|18.451236020525|18.451236020525|18.451236020525|18.388038594413|18.25226567287|17.944291360331|17.944291360331|17.944291360331|17.944291360331|17.944291360331|||17.944291360331|17.944291360331|17.944291360331|-19.469342613492|-19.469342613492|-19.469342613492|-19.469342613492|-19.469342613492|-19.469342613492|-19.805935859983|-19.83048396674|-20.239982664223|-20.738429708855|-20.738429708855|-20.738429708855|-20.738429708855|-20.738429708855|-20.738429708855|-20.738429708855|-20.738429708855|-20.738429708855|-20.738429708855|-20.738429708855|-20.738429708855|-20.738429708855|-20.738429708855|-20.738429708855|-20.738429708855|-20.939920923861|-21.379276087717|19.351025255211|19.351025255211|19.351025255211|19.351025255211|19.351025255211||||19.351025255211|19.351025255211|19.351025255211|19.116218946254|19.024367965896|18.690169614376|18.229552791981|-19.650688667019|-19.650688667019|-19.650688667019|-19.650688667019|-19.650688667019|-19.650688667019|-19.650688667019|-19.650688667019|-19.650688667019|-19.650688667019||-19.650688667019|-19.650688667019|-19.650688667019|-19.650688667019|-19.650688667019|-19.650688667019|-19.650688667019|-19.754732364769|-19.870068401133|-19.870068401133|-19.870068401133|-19.987377001218|-20.374758869253|-20.374758869253|-20.603139908032|-20.603139908032|-21.016581993319|-21.042717215752|-21.042717215752|-21.042717215752|-21.308572713242|-21.365874652185|-21.496208804755|-21.725152167909|-21.746596081646|-21.793043171467|-22.050601997973|20.860809181698|20.860809181698
07787|994576|/equities/qingdao-huijintong-power-equipment|SHANGHAICOMP||-7.15920324732|-7.15920324732|-7.4318925584812|-8.1048806205347|-8.5904229233612|-8.7171364967414|-9.0934853492389|-9.3238721885294|-9.7437464967934|-9.8293505828522|-9.8293505828522|-9.8293505828522|-9.8637233487923|-10.276914940074|-10.646931601399|-10.646931601399|-10.977701876819|-11.149669247932|-11.4212990139|-11.62141786952|-11.62141786952|-11.688479122055|-11.688479122055|-12.342755194652|-13.440575908388|11.629423786437|11.629423786437|10.103804351263||9.4553377378564|8.1281532963759|-9.163718572298|-9.2113543252584|-9.3787264537411|-9.4222554924553|-9.4222554924553|-9.5963949894977|-9.6143277194845|-9.6408833479984|-9.6408833479984|-9.6408833479984|-9.6408833479984|-9.6408833479984|8.9937065235002|8.9937065235002|8.9937065235002|8.9937065235002|8.9937065235002|8.9937065235002|8.9937065235002|8.9937065235002|8.9937065235002|8.9843552463916|8.9843552463916|8.9843552463916|8.9843552463916|8.9843552463916|8.9843552463916|8.9515061768853|8.8850569554104|8.8850569554104|8.8850569554104|8.8428406525467|8.7726012124855|-9.3622766684914|-9.3622766684914|-9.3622766684914|-9.3622766684914|-9.3622766684914|-9.3622766684914|-9.3622766684914|-9.3622766684914|-9.3622766684914|-9.3622766684914|-9.3622766684914|-9.3622766684914|-9.3622766684914|-9.3622766684914|-9.4397521760093|-9.4795646258161|-9.4795646258161|-9.4795646258161|8.8279633217561|8.8279633217561|8.8279633217561|8.8279633217561|8.8279633217561|8.8279633217561|8.8279633217561|||||||8.8279633217561|8.8279633217561|8.8279633217561|8.8279633217561|8.8279633217561|8.8279633217561|8.8279633217561|8.8279633217561|8.8279633217561|8.8279633217561|8.8279633217561|8.8279633217561|8.8279633217561|8.7560708979222|8.7557657593381|8.7557657593381|8.721961961178|8.6799582220758|-9.2751609142949|-9.2751609142949|-9.2751609142949|-9.2751609142949|-9.2751609142949|-9.2751609142949|-9.2751609142949|-9.2829565269339|-9.32439610501|-9.3898845992692|-9.5174141539315|-9.5174141539315|-9.5174141539315|-9.5537915372036|-9.5537915372036|-9.5537915372036|-9.6819912750613|-9.728323018009|-9.7775817308763|-9.8834241666109|-9.964915359209|-10.027560364809|-10.027560364809|-10.027560364809|-10.027560364809|-10.027560364809|-10.027560364809|-10.071702141698|-10.071702141698|-10.071702141698|-10.071702141698|-10.15300236271|9.3313198388852|9.3313198388852|9.3313198388852|9.3313198388852|9.3313198388852|9.3313198388852|9.3313198388852|9.3313198388852|9.3313198388852|9.3313198388852|9.3313198388852|9.3313198388852|9.3313198388852|9.3313198388852|9.3313198388852|9.3313198388852|9.3313198388852|9.3313198388852|9.3313198388852|||9.3313198388852|9.3132343956027|9.3132343956027|9.1124824625689|-9.8519204664641|-9.8519204664641|-9.8519204664641|-9.8519204664641|-9.8519204664641|-9.9165784571362|-9.9523093141663|-10.138676687252|9.3934668455621|9.3934668455621|9.3934668455621|9.3934668455621|9.3934668455621|9.3934668455621|9.3934668455621|9.3934668455621|9.3934668455621|9.3934668455621|9.3934668455621|9.3377405177774|9.2802673458195|9.1169640354686|9.0538487227287|9.0165423208212|9.0165423208212|9.0100465145084|-9.7075709023448|-9.7075709023448|-9.7075709023448|-9.7075709023448|-9.7075709023448||||-9.7075709023448|-9.7075709023448|-9.7075709023448|-9.7075709023448|-9.7075709023448|-9.8823012950654|-10.016445703268|-10.126606432331|-10.139294556156|-10.139294556156|-10.139294556156|-10.258660611594|-10.367956542399|-10.419396028945|-10.603218142666|-10.664342947552|-10.664342947552||-10.905380959588|-11.088864980016|-11.088864980016|-11.105960724391|-11.159451655795|-11.159451655795|-11.159451655795|-11.159451655795|-11.159451655795|-11.159451655795|-11.159451655795|-11.159451655795|-11.159451655795|-11.159451655795|-11.159451655795|-11.159451655795|-11.246612738956|-11.329014459571|-11.425571776453|-11.532857472171|10.850687895133|10.850687895133|10.850687895133|10.850687895133|10.850687895133|10.850687895133|10.850687895133|10.850687895133|10.850687895133
07788|1008680|/equities/qingdao-liqun-department-store|SHANGHAICOMP||-4.5079470980628|-4.5671635191158|-4.6751817509549|-5.0057573368171|-5.2413971744223|-5.3293302149953|-5.3481754165496|-5.3481754165496|-5.3481754165496|-5.3481754165496|-5.3481754165496|-5.3481754165496|-5.3779727994961|-5.6433030565097|-5.7119790074651|-5.7119790074651|-5.7187770396085|-5.7187770396085|-5.7187770396085|-5.7187770396085|-5.7187770396085|-5.7187770396085|-5.7187770396085|-5.7187770396085|-5.7187770396085|-5.7187770396085|-5.7187770396085|-5.7187770396085||-5.7187770396085|-5.7187770396085|-5.7187770396085|-5.7541967000798|-5.8215032300827|5.4417204030444|5.4417204030444|5.4417204030444|5.4417204030444|5.4417204030444|5.4417204030444|5.4417204030444|5.4417204030444|5.4417204030444|5.4417204030444|5.4417204030444|5.4417204030444|5.4417204030444|5.4396894649322|5.4046824026111|5.4046824026111|5.4046824026111|5.4046824026111|5.3649967024197|5.3649967024197|5.3649967024197|5.302218338899|5.2935760783401|5.2484178860151|5.2015752085009|5.1600837186486|5.1538686580018|5.1538686580018|5.1459652391358|5.1198097566663|5.1198097566663|5.1198097566663|5.1198097566663|5.1198097566663|5.1198097566663|5.1143331679663|5.1143331679663|5.0637035273801|5.0352261224599|5.0202509737911|-5.3379829220184|-5.3379829220184|-5.3379829220184|-5.3379829220184|-5.3379829220184|-5.3777585352139|-5.3997319632853|-5.4302576045289|-5.4558884488231|-5.4558884488231|-5.4558884488231|-5.4782094808294|-5.4885661968338|-5.5311849789209|-5.5840943076419|||||||-5.6135115096362|-5.6135115096362|-5.6200127280853|-5.6229594772924|-5.6229594772924|-5.6229594772924|-5.6229594772924|-5.6229594772924|-5.6229594772924|-5.6229594772924|-5.6229594772924|-5.6301310666888|-5.6301310666888|-5.6301310666888|-5.6301310666888|-5.6794829761649|-5.6794829761649|-5.7149808843561|-5.749212526385|-5.749212526385|-5.749212526385|-5.8596804397018|-5.9335339617631|-5.9667085835842|-5.9667085835842|-5.9902316408585|-5.9978523575546|5.6600930076613|5.6600930076613|5.6600930076613|5.6600930076613|5.6600930076613|5.6600930076613|5.6600930076613|5.6600930076613|5.6600930076613|5.6600930076613|5.6600930076613|5.6600930076613|5.6600930076613|5.6600930076613|5.6600930076613|5.6600930076613|5.5545480628559|5.5156088294529|5.4867876571575|5.4369598016522|5.4369598016522|5.4127330366529|5.4047034386968|5.3768926333691|5.2993252753445|-5.5364050244966|-5.5364050244966|-5.5364050244966|-5.5364050244966|-5.5364050244966|-5.5364050244966|-5.5364050244966|-5.5364050244966|-5.5364050244966|-5.5364050244966|-5.5364050244966|-5.5364050244966|-5.5364050244966|-5.5364050244966|-5.5364050244966|-5.5364050244966|-5.5364050244966|||-5.5798945797459|-5.6332161308412|-5.6974624661477|-5.6996373738932|-5.6996373738932|-5.6996373738932|-5.6996373738932|-5.6996373738932|-5.6996373738932|-5.6996373738932|-5.6996373738932|-5.6996373738932|-5.6996373738932|-5.6996373738932|-5.7101527944856|-5.7121022002261|-5.7121022002261|5.4017857662186|5.4017857662186|5.4017857662186|5.4017857662186|5.4017857662186|5.4017857662186|5.4017857662186|5.4017857662186|5.4017857662186|5.4017857662186|5.4017857662186|5.3864286598612|5.3399206197979|5.2695619171378|5.2695619171378|5.2695619171378|5.2572912447449|5.2473956156669||||-5.4931986086376|-5.4931986086376|-5.4931986086376|-5.4931986086376|-5.517998509143|-5.5549982968681|-5.6011091541044|-5.6385854113619|-5.6385854113619|-5.6385854113619|-5.6385854113619|-5.6489837289431|-5.6510930989162|-5.6606588864742|-5.7107322772805|-5.7269246402123|-5.7588052024155||-5.8081169117059|-5.8256750415009|-5.8256750415009|-5.8256750415009|-5.8361453592261|-5.8361453592261|-5.8361453592261|-5.8375003454158|-5.8375003454158|-5.8375003454158|-5.8375003454158|-5.8375003454158|-5.8788891762572|-5.8920992977175|-5.9178878606196|-5.9259866675664|-5.9855409155211|-6.0033787632343|-6.0468409527944|-6.0468409527944|-6.0468409527944|-6.0468409527944|-6.0468409527944|-6.0468409527944|-6.0468409527944|-6.0468409527944|-6.0468409527944|-6.0544129288521|-6.0544129288521
07789|1118181|/equities/quingdao-port-international|SHANGHAICOMP||6.5517631974334|6.501610957056|6.501610957056|6.501610957056|6.501610957056|6.501610957056|6.501610957056|6.501610957056|6.501610957056|6.481234244141|6.4094812128596|6.4094812128596|6.4094812128596|6.4094812128596|6.4094812128596|6.4094812128596|6.4094812128596|6.3683127003304|6.3359027259208|6.3054910333855|6.3054910333855|6.3054910333855|6.1916569241664|6.1414282421003|6.1414282421003|6.0940731208499|6.0940731208499|6.0940731208499||6.0940731208499|6.0940731208499|6.0940731208499|6.0940731208499|6.0940731208499|6.0940731208499|6.0940731208499|6.0940731208499|6.0940731208499|6.0940731208499|6.0940731208499|6.0940731208499|6.0940731208499|6.0673033309177|6.016856190623|6.016856190623|5.9784991082558|5.9784991082558|5.9784991082558|5.9784991082558|-6.1947450779386|-6.1947450779386|-6.1947450779386|-6.1947450779386|-6.1947450779386|-6.1947450779386|-6.1947450779386|-6.1947450779386|-6.1947450779386|-6.1947450779386|-6.1947450779386|-6.1947450779386|-6.2084913006464|-6.2084913006464|-6.2084913006464|-6.2183234946638|-6.2242484905885|-6.2497204783412|-6.2752450310358|-6.2759523949058|-6.2759523949058|-6.2759523949058|-6.2759523949058|-6.2759523949058|-6.2759523949058|-6.2759523949058|-6.2759523949058|-6.2759523949058|-6.2759523949058|-6.2759523949058|-6.3788360049362|-6.4381509544711|-6.5171227888813|-6.5171227888813|-6.5171227888813|-6.5171227888813|-6.5568031422021|-6.5703368045359|-6.5969285384116|-6.5969285384116|||||||-6.5969285384116|-6.5969285384116|-6.5969285384116|-6.5969285384116|-6.5969285384116|-6.5969285384116|-6.5969285384116|-6.5969285384116|-6.5969285384116|-6.5969285384116|-6.5969285384116|-6.5969285384116|-6.5969285384116|-6.5969285384116|-6.5969285384116|-6.5969285384116|-6.5969285384116|-6.5969285384116|-6.5969285384116|-6.5969285384116|-6.5969285384116|-6.5969285384116|-6.5969285384116|-6.5969285384116|-6.5969285384116|-6.5969285384116|-6.5969285384116|-6.5969285384116|-6.5969285384116|-6.5969285384116|-6.5969285384116|-6.5969285384116|-6.5969285384116|-6.5969285384116|-6.6132834645698|-6.6132834645698|-6.6132834645698|-6.6608704165827|-6.7020780329583|-6.8111979966559|-6.8341087770901|-6.8628985829312|-6.8921093617499|-7.0062474975625|-7.0062474975625|-7.0062474975625|-7.0062474975625|-7.0300445837956|-7.0300445837956|-7.0300445837956|-7.059978989087|-7.059978989087|-7.059978989087|-7.0871988439146|-7.1263321399229|-7.1287021106633|-7.1696690923806|-7.1967890105124|-7.1967890105124|-7.1967890105124|-7.2015296570896|-7.2015296570896|-7.3869349375273|-7.3869349375273||||-7.3869349375273|-7.3869349375273|||-7.4910389731223|-7.533932084275|-7.6171469097146|-7.7279865859506|-7.7279865859506|-7.7279865859506|-7.7279865859506|-7.7279865859506|-7.7279865859506|-7.7279865859506|-7.7279865859506|-7.7279865859506|-7.7279865859506|-7.7279865859506|-7.7279865859506|-7.7279865859506|-7.7279865859506|-7.7279865859506|-7.7279865859506|-7.7588740320732|-7.8765266705144|-8.0978076511609|-8.2392305857592|-8.2801240631164|-8.2801240631164|-8.2801240631164|-8.4557941677559|-8.4557941677559|-8.4557941677559|-8.5031047929645|7.3924143005137|7.3924143005137|7.3924143005137|7.1865718021132|6.7528573555127||||6.4592857142704|6.4014287812199|6.3102206309005|6.3102206309005|6.2857663552168|6.2857663552168|6.230267114625|6.230267114625|6.1241855568197|6.0035395298299|5.9950436391098|5.9683819388529|5.9234630554263|5.9234630554263|5.9234630554263|5.9234630554263|5.9234630554263||5.9234630554263|5.8621813157471|5.844816177744|5.844816177744|5.844816177744|5.844816177744|5.844816177744|5.844816177744|5.844816177744|5.844816177744|5.844816177744|5.844816177744|5.7775735520194|5.7739707256766|5.6670453455237|5.6670453455237|5.6670453455237|5.6670453455237|5.6670453455237|5.6670453455237|5.6670453455237|5.6670453455237|5.6200501550334|5.5983891872451|-5.7814450573505|-5.7814450573505|-5.7814450573505|-5.7814450573505|-5.7814450573505
07790|1162073|/equities/qingdao-richen-food|SHANGHAICOMP||-19.188467638053|-19.188467638053|-19.8955188243|-21.500021136294|-22.87057946842|-23.052311194397|-24.218679176941|-24.684866681301|-24.684866681301|-24.684866681301|-24.684866681301|-24.684866681301|-24.872629552642|-26.212365898335|-26.722072584589|-26.941191442763|-27.797990860713|-27.917539183744|-27.917539183744|-27.917539183744|-27.917539183744|-27.917539183744|-27.917539183744|-27.917539183744|-27.917539183744|-27.917539183744|-27.917539183744|-27.917539183744||-27.917539183744|-27.917539183744|-27.917539183744|-28.00504246514|-28.396714324874|-28.672857508151|-28.672857508151|-28.891508456831|-29.105564935081|-29.269516157963|-29.534462054414|-29.60606912313|-29.860075459856|-30.011195485215|-30.069662430132|-30.821011139637|-30.821011139637|-30.821011139637|-30.821011139637|-30.821011139637|-31.985453266329|29.208983493596|29.208983493596|28.940102854812|28.940102854812|28.903446822941|28.903446822941|28.903446822941|28.732319747336|28.732319747336|28.732319747336|28.732319747336|28.732319747336|28.207438195093|28.207438195093|28.207438195093|28.207438195093|28.207438195093|28.207438195093|28.207438195093|28.02819408979|28.02819408979|28.02819408979|27.971881809124|27.484868303812|-30.193768710726|-30.193768710726|-30.193768710726|-30.193768710726|-30.193768710726|-30.362521404285|-30.837245987807|-31.114162496896|-31.291847498518|-31.601496042258|-32.218885118703|-32.525983897558|-32.582759530138|-32.630287654743|-32.731985736274|||||||-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.854260504961|-32.948067308267|-33.388407204769|30.347762843839|30.347762843839|30.347762843839|30.347762843839|30.347762843839|30.347762843839|30.347762843839|30.347762843839|30.347762843839|30.347762843839|30.347762843839|30.347762843839|30.347762843839|30.347762843839|30.347762843839|30.347762843839|30.347762843839|30.15242378995|30.15242378995|30.15242378995|30.15242378995|29.848978817281|-32.480502444586|-32.480502444586|-32.480502444586|-32.480502444586|-32.480502444586|-32.480502444586|-32.480502444586|-32.480502444586|-32.480502444586|-32.480502444586|-32.480502444586|-32.480502444586|-32.480502444586|-32.480502444586|-32.480502444586|-32.480502444586|-32.480502444586|-32.480502444586|-32.480502444586|-32.637781176391|||-32.803557401738|-32.803557401738|-32.803557401738|-32.803557401738|-32.803557401738|-32.803557401738|-32.803557401738|-32.803557401738|-32.803557401738|-32.885063919581|-33.090626064447|-33.617918137607|-33.911020733579|-34.258912061832|-34.389345671493|-34.834273154821|-35.034748085435|-35.384166196647|-35.830184357765|-36.270205384496|-37.028005898002|-37.341311085212|-37.341311085212|-37.341311085212|-37.57367707622|-37.639087267849|-37.749540510148|-37.782822704282|-38.398568929096|-38.398568929096|-38.398568929096|-38.830076443774|-39.749526804931|-40.012253463541|-40.275024164322||||-40.275024164322|-40.275024164322|-40.275024164322|-40.283914500478|-40.616015255455|-41.838907466998|-42.28934185888|-43.08339400879|-43.08339400879|-43.08339400879|-43.08339400879|-43.08339400879|-43.08339400879|-43.861549542915|-45.233942639576|-45.670601245682|-45.670601245682||-45.670601245682|-45.670601245682|-45.670601245682|-45.670601245682|-45.670601245682|-45.670601245682|-45.670601245682|-46.916225191532|-47.557578976235|-47.557578976235|-47.557578976235|-47.557578976235|-47.557578976235|-47.557578976235|-47.557578976235|-47.800086479806|-48.125650915198|-48.201280947849|42.760540322727|42.760540322727|42.760540322727|42.760540322727|42.760540322727|42.760540322727|42.760540322727|42.760540322727|42.760540322727|42.760540322727|42.760540322727
07791|994567|/equities/qingdao-topscomm-communication-inc|SHANGHAICOMP||-7.3851425712925|-7.3851425712925|-7.3851425712925|-7.6968250347091|-8.1948055241851|-8.3331171113415|-8.7067247618692|-8.7067247618692|-8.7067247618692|-8.7067247618692|-8.7067247618692|-8.7067247618692|-8.7067247618692|-8.9341387737081|-9.1002330706793|-9.1002330706793|-9.2513364242279|-9.2513364242279|-9.3564846699727|-9.4538720653336|-9.508191590605|-9.5441015617691|-9.6284459317881|-9.6816070571165|-9.8784516668563|-9.9621689955664|-10.009076242124|-10.118073202181||-10.118073202181|-10.118073202181|-10.118073202181|-10.127303892824|-10.278114908771|-10.367240874655|9.5157054223419|9.5157054223419|9.5157054223419|9.5157054223419|9.5157054223419|9.5157054223419|9.5157054223419|9.5157054223419|9.5157054223419|9.5157054223419|9.5157054223419|9.5157054223419|9.5157054223419|9.5157054223419|9.5157054223419|9.5157054223419|9.5157054223419|9.5157054223419|9.5157054223419|9.5157054223419|9.5157054223419|9.5157054223419|9.5157054223419|9.2885618516473|-10.041149404874|-10.041149404874|-10.041149404874|-10.041149404874|-10.041149404874|-10.041149404874|-10.041149404874|-10.041149404874|-10.041149404874|-10.041149404874|-10.041149404874|-10.041149404874|-10.041149404874|-10.041149404874|-10.041149404874|-10.075165725671|-10.226295286773|-10.468661474253|-10.662957057981|-10.869396856127|-11.234329994848|10.141498399229|10.141498399229|10.141498399229|10.141498399229|10.141498399229|10.136109855938|10.047344131788|9.9376046608118|9.8517826343276|||||||9.8449597205642|9.8449597205642|9.8449597205642|9.8449597205642|9.8449597205642|9.8449597205642|9.8449597205642|9.8449597205642|9.8449597205642|9.8449597205642|9.8449597205642|9.8449597205642|9.8449597205642|9.7788443925119|9.6894365389819|-10.640636404574|-10.640636404574|-10.640636404574|-10.640636404574|-10.640636404574|-10.640636404574|-10.640636404574|-10.640636404574|-10.640636404574|-10.640636404574|-10.640636404574|-10.640636404574|-10.640636404574|-10.640636404574|-10.640636404574|-10.640636404574|-10.640636404574|-10.640636404574|-10.640636404574|-10.640636404574|-10.640636404574|-10.640636404574|-10.640636404574|-10.640636404574|-10.640636404574|-10.640636404574|-10.640636404574|-10.640636404574|-10.640636404574|-10.640636404574|9.6965192750203|9.6965192750203|9.6965192750203|9.6965192750203|9.6965192750203|9.6965192750203|9.6965192750203|9.6965192750203|9.6965192750203|9.6965192750203|9.6965192750203|9.6965192750203|9.6965192750203|9.6965192750203|9.6965192750203|9.6965192750203|9.6965192750203|9.6965192750203|9.5973269699176|9.5973269699176|9.5973269699176|9.5973269699176|9.5973269699176|9.5973269699176|||9.5973269699176|9.5973269699176|9.55425127327|9.4306811557821|9.4306811557821|9.3129795112667|9.1866434457631|9.1596037947172|9.0528957116633|9.0528957116633|9.0528957116633|9.0528957116633|9.0271061513191|-9.8197656934461|-9.8197656934461|-9.8197656934461|-9.8197656934461|-9.8197656934461|-9.8197656934461|-9.8197656934461|-9.8197656934461|-9.8197656934461|-9.8197656934461|-9.8197656934461|-9.8197656934461|-9.8197656934461|-9.8197656934461|-9.8197656934461|-9.9308505924764|-9.9842786162234|-10.024754030742|-10.249727124679|-10.385808435533|-10.393675821196|-10.644639616952||||-10.882377127525|-11.129307883445|-11.373119929834|-11.972785484056|10.385588317919|10.385588317919|10.385588317919|10.385588317919|10.385588317919|10.385588317919|10.385588317919|10.385588317919|10.385588317919|10.385588317919|10.385588317919|10.028986672348|9.8777631960386||9.8386253474017|9.8010056037457|9.8010056037457|9.8010056037457|9.8010056037457|9.8010056037457|9.8010056037457|9.8010056037457|9.8010056037457|9.8010056037457|9.6911176066433|9.6080009183366|9.6080009183366|9.6080009183366|9.6080009183366|9.6080009183366|9.6080009183366|9.6080009183366|9.6080009183366|9.6080009183366|9.6080009183366|9.6080009183366|9.6080009183366|9.6080009183366|9.5945757504133|9.5945757504133|9.5945757504133|9.4859371670756|9.4859371670756
07792|1162048|/equities/qingdao-victall-railway|SHANGHAICOMP||-5.1787840322065|-5.2630932811684|-5.5001033681175|-5.9667816843744|-6.2312257972664|-6.2312257972664|-6.2312257972664|-6.2312257972664|-6.2312257972664|-6.2312257972664|-6.2312257972664|-6.2312257972664|-6.2312257972664|-6.5274731282069|-6.7210812970084|-6.7856459268908|-6.8405137230109|-6.8405137230109|-6.8405137230109|-6.8405137230109|-6.8405137230109|-6.8405137230109|-6.8405137230109|-6.8405137230109|-6.8405137230109|-6.8405137230109|-6.8405137230109|-6.8405137230109||-6.8405137230109|-6.8405137230109|-6.8405137230109|-6.8739041674083|-6.9890537729965|-6.9890537729965|-6.9890537729965|-6.9890537729965|-6.9890537729965|-6.9890537729965|-6.9890537729965|-6.9890537729965|-6.9890537729965|-6.9890537729965|-6.9890537729965|6.5183633193958|6.5183633193958|6.5183633193958|6.5183633193958|6.5183633193958|6.4587357204458|6.4587357204458|6.4587357204458|6.4525531854252|6.4525531854252|6.4525531854252|6.4525531854252|6.4525531854252|6.4525531854252|6.4525531854252|6.4525531854252|6.4525531854252|6.4525531854252|6.4525531854252|6.2117260127177|-6.6013810929495|-6.6013810929495|-6.6013810929495|-6.6013810929495|-6.6013810929495|-6.6013810929495|-6.6013810929495|-6.6013810929495|-6.6013810929495|-6.6013810929495|-6.6013810929495|-6.6013810929495|-6.6013810929495|-6.6013810929495|-6.6013810929495|-6.6993122693386|-6.76812456675|-6.8029163262097|-6.8565737296969|-6.8784150337544|-6.9360169542462|-7.0189076940914|-7.0598974537739|-7.0998860809416|-7.1576244257796|||||||-7.1576244257796|-7.1576244257796|-7.1576244257796|-7.1628113834767|-7.1628113834767|-7.1628113834767|-7.2498430696893|-7.2498430696893|-7.2498430696893|-7.2498430696893|-7.2498430696893|-7.2981588539998|-7.4046207994797|-7.432356632482|-7.4476184720584|-7.5767985841509|-7.6654255449393|-7.6654255449393|-7.6654255449393|-7.6654255449393|-7.8154729802983|-7.9276209946494|-7.9276209946494|-8.0765692888489|-8.0765692888489|-8.1284100147078|-8.4060111147375|6.9141241678056|6.9141241678056|6.9141241678056|6.9141241678056|6.9141241678056|6.9141241678056|6.9141241678056|6.9141241678056|6.9141241678056|6.9141241678056|-7.7285505213786|-7.7285505213786|6.8649444972827|6.8649444972827|6.8649444972827|6.8649444972827|6.7010496628895|6.6691076792337|6.6691076792337|6.6691076792337|6.6451195121979|6.6397323684672|6.6397323684672|6.6397323684672|6.6397323684672|6.5913692135259|6.5610285803194|6.5610285803194|6.5610285803194|6.5610285803194|6.5610285803194|6.5455874916045|6.509541643563|6.4756018463142|6.4628911088316|6.461545660585|6.4300507996809|6.4028342801477|6.2287048320137|-6.7634103930721|-6.7634103930721|-6.7634103930721|||-6.7634103930721|-6.8654558566686|-6.9521730638739|-6.9996369124779|-7.0379298264593|6.5255723292755|6.5255723292755|6.5255723292755|6.5255723292755|6.5255723292755|6.5255723292755|6.5255723292755|6.5255723292755|6.5255723292755|6.5255723292755|6.5255723292755|6.5255723292755|6.45285808324|-6.8562959456411|-6.8562959456411|-6.8562959456411|-6.8562959456411|-6.8562959456411|-6.8562959456411|-6.8562959456411|-6.8562959456411|-6.8562959456411|-6.8562959456411|-6.8562959456411|-6.8562959456411|-6.8562959456411|-6.8562959456411|-6.8562959456411|-6.8562959456411|-6.8562959456411||||-6.8562959456411|-6.8562959456411|-6.8562959456411|-6.8562959456411|-6.9275514576134|-7.0472791165441|-7.0814213455087|-7.1688013275869|-7.2075054274348|-7.2075054274348|-7.2075054274348|-7.2750058556428|-7.3211176290369|-7.3312418609036|-7.4502689208337|-7.5139121290278|-7.5139121290278||-7.6280278353142|-7.6280278353142|-7.6280278353142|-7.6783641343036|-7.836515771539|-7.9183506294433|-7.9437232066464|-7.9591368093834|-8.0095965481186|-8.0601193993651|-8.0601193993651|-8.1151325536396|-8.1562583526666|-8.2169539487688|-8.2771709535219|-8.2812480723908|-8.2812480723908|-8.2812480723908|-8.2812480723908|-8.2812480723908|-8.4213867227292|-8.4424621353534|-8.4424621353534|-8.4424621353534|-8.4424621353534|-8.4424621353534|-8.4488469505737|-8.4801504789899|-8.4801504789899
07793|1117999|/equities/qingdao-vland-biotech-co-ltd|SHANGHAICOMP||-10.54999661865|-10.659996355266|-10.821107692951|-11.459008026381|-12.051675902759|-12.227972572551|-12.698303083033|-12.84739732571|-12.84739732571|-12.84739732571|-12.84739732571|-12.84739732571|-12.870441964684|-13.527157416407|-13.947397671876|-14.113774947257|-14.564749536615|-14.710833136352|-15.002036854197|-15.221524559652|-15.221524559652|-15.221524559652|-15.440583373877|-15.737871066036|-16.057078563839|-16.282864954372|-16.609850038312|-16.947056096154||-17.140062059912|-17.168402528269|15.527775423636|15.527775423636|13.60763484516|13.60763484516|13.60763484516|13.60763484516|13.60763484516|13.60763484516|13.60763484516|13.60763484516|13.60763484516|13.60763484516|13.60763484516|13.60763484516|13.60763484516|13.60763484516|13.591642683216|13.591642683216|13.591642683216|13.591642683216|13.591642683216|13.591642683216|13.591642683216|13.591642683216|13.397380848139|13.347569218645|13.347569218645|13.255077087625|13.153189023054|13.153189023054|13.153189023054|13.153189023054|13.153189023054|13.153189023054|13.153189023054|13.10743250639|13.045101875518|13.045101875518|12.982632909973|12.982632909973|12.982632909973|12.982632909973|12.982632909973|-14.176320754995|-14.176320754995|-14.176320754995|-14.176320754995|-14.176320754995|13.082066162308|13.082066162308|13.082066162308|13.082066162308|13.082066162308|13.082066162308|13.082066162308|13.082066162308|13.082066162308|13.082066162308|||||||13.082066162308|13.000575187128|13.000575187128|12.974823356663|12.974823356663|12.974823356663|12.974823356663|12.953692198898|12.756147429082|12.756147429082|12.756147429082|12.756147429082|12.756147429082|12.756147429082|12.756147429082|12.756147429082|12.756147429082|12.756147429082|12.756147429082|12.756147429082|12.756147429082|12.756147429082|12.756147429082|12.756147429082|12.756147429082|12.756147429082|12.756147429082|12.756147429082|12.756147429082|12.756147429082|12.756147429082|-13.955116533076|-13.955116533076|-13.955116533076|-13.955116533076|13.232938484205|13.232938484205|13.232938484205|13.232938484205|13.232938484205|13.232938484205|13.232938484205|13.232938484205|13.180487107185|13.06998570644|13.06552943492|13.06552943492|13.06552943492|13.058184067704|13.058184067704|13.031646412951|13.031646412951|12.89849654209|12.731723697237|12.731723697237|12.692199993597|12.692199993597|12.692199993597|12.665222274447|-13.331689343434|-13.331689343434|-13.331689343434|-13.331689343434|-13.331689343434|-13.331689343434|-13.331689343434|-13.331689343434|-13.331689343434|-13.359098577479|||-13.52677689656|-13.642529446376|-13.783921513837|-13.796179900248|-13.796179900248|-13.796179900248|-13.796179900248|-13.796179900248|-13.796179900248|-13.796179900248|-13.796179900248|-13.796179900248|-13.796179900248|-13.796179900248|-13.796179900248|-13.832652443|-13.832652443|-13.832652443|-13.832652443|-13.832652443|-13.922326273874|-13.922326273874|-13.922326273874|-13.922326273874|-13.922326273874|-13.922326273874|-13.922326273874|-13.922326273874|-13.933085354039|-13.933085354039|-13.933085354039|-13.933085354039|-13.933085354039|-13.933085354039|-13.933085354039||||-13.933085354039|-13.933085354039|-13.996205391563|-14.098561726319|-14.243957636873|-14.526063678573|13.569390891408|13.569390891408|13.569390891408|13.569390891408|13.569390891408|13.569390891408|13.569390891408|13.569390891408|13.569390891408|13.569390891408|13.569390891408||13.569390891408|13.569390891408|13.569390891408|13.569390891408|13.569390891408|13.569390891408|-14.714788190248|-14.714788190248|-14.714788190248|-14.714788190248|-14.714788190248|-14.714788190248|-14.904208545025|-14.98957715339|13.961095133276|13.961095133276|13.961095133276|13.961095133276|13.961095133276|13.961095133276|13.961095133276|13.961095133276|13.961095133276|13.961095133276|13.961095133276|13.961095133276|13.961095133276|13.961095133276|13.961095133276
07794|100835|/equities/jinrui-mineral|SHANGHAICOMP||-6.7199305240558|-6.7732563487077|-7.2341736413135|-7.9018596120559|-8.4426219935641|-8.5934688774993|-8.9977433381533|-9.0305873470993|-9.0305873470993|-9.0305873470993|-9.0305873470993|-9.0305873470993|-9.1273193444909|-9.6670214959981|-10.00113453567|-10.021260364188|9.1005321523421|9.1005321523421|9.1005321523421|9.1005321523421|9.1005321523421|9.1005321523421|9.1005321523421|9.1005321523421|9.1005321523421|9.1005321523421|9.1005321523421|9.1005321523421||9.1005321523421|9.1005321523421|9.1005321523421|9.1005321523421|9.1005321523421|9.1005321523421|9.1005321523421|9.1005321523421|9.1005321523421|9.1005321523421|9.1005321523421|9.1005321523421|8.7316313044348|8.7316313044348|8.7316313044348|8.7316313044348|8.7316313044348|8.7316313044348|8.7316313044348|8.7316313044348|8.7316313044348|8.7316313044348|8.7316313044348|8.7316313044348|8.7316313044348|8.7316313044348|8.7316313044348|8.7316313044348|8.7316313044348|8.7316313044348|8.7316313044348|8.7316313044348|8.7316313044348|8.6226316047939|8.6226316047939|8.6083628377514|8.6083628377514|8.6083628377514|8.5792923725531|8.576991217764|8.5499902228865|8.5033225461678|8.4542475193558|8.3652746908994|8.2780833501652|-8.9641965467755|-8.9641965467755|-8.9641965467755|-8.9641965467755|-8.9641965467755|-9.0618851536981|-9.1493168268459|-9.2319339069635|-9.2319339069635|-9.2504825893276|-9.2804296767423|-9.2804296767423|-9.2804296767423|-9.2804296767423|-9.2804296767423|||||||-9.2804296767423|-9.2804296767423|-9.2804296767423|-9.2804296767423|-9.2804296767423|-9.2804296767423|-9.2804296767423|-9.2804296767423|-9.2804296767423|-9.2804296767423|-9.2804296767423|-9.2804296767423|-9.2804296767423|-9.2804296767423|-9.2804296767423|-9.2804296767423|-9.2804296767423|-9.2804296767423|-9.2804296767423|-9.2804296767423|-9.2804296767423|-9.2804296767423|-9.2804296767423|-9.2804296767423|-9.2804296767423|-9.2804296767423|-9.3376992847864|-9.3702215250271|-9.3760855310108|-9.3760855310108|-9.3760855310108|-9.3850952908889|8.8246825300619|8.8246825300619|8.8246825300619|8.8246825300619|8.8246825300619|8.8246825300619|8.8246825300619|8.8246825300619|8.8246825300619|8.8246825300619|8.790232723359|8.790232723359|8.790232723359|8.790232723359|8.790232723359|8.790232723359|8.790232723359|8.790232723359|8.790232723359|8.790232723359|8.790232723359|8.790232723359|8.790232723359|8.790232723359|8.790232723359|8.790232723359|8.7413692136647|8.7232025243129|8.7232025243129|8.7232025243129|8.6556819163828|8.6556819163828|8.3813135053349|-8.887601661028|-8.887601661028|-8.887601661028|-8.887601661028|||-9.1017135409744|-9.1017135409744|-9.1017135409744|-9.1017135409744|-9.1017135409744|-9.1017135409744|-9.1017135409744|-9.1017135409744|-9.1169035995703|-9.1421151254686|-9.1426328073477|-9.1426328073477|-9.1426328073477|-9.1426328073477|-9.1426328073477|-9.1852197524059|-9.1852197524059|-9.1852197524059|-9.1852197524059|-9.1852197524059|-9.1852197524059|-9.1852197524059|-9.1852197524059|-9.1852197524059|-9.1852197524059|-9.1852197524059|-9.1852197524059|-9.1852197524059|-9.2209804872526|-9.2209804872526|-9.2209804872526|-9.2209804872526|-9.2209804872526|-9.2209804872526|-9.2209804872526||||-9.2209804872526|-9.2209804872526|-9.2209804872526|-9.2209804872526|-9.3705333449061|-9.5883704531651|-9.7300083630872|-9.7300083630872|-9.7300083630872|-9.7300083630872|-9.7300083630872|-9.7300083630872|-9.7300083630872|-9.7300083630872|-9.7300083630872|-9.7300083630872|-9.7300083630872||-9.8367583855717|-9.8367583855717|-9.8367583855717|-9.8367583855717|-9.9319531768261|-10.096615297894|-10.138576081364|-10.138576081364|-10.138576081364|-10.138576081364|-10.138576081364|-10.138576081364|-10.221195171242|-10.258560134067|-10.258560134067|-10.258560134067|-10.298955812602|-10.436617311006|-10.487676312606|-10.487676312606|-10.630195699445|9.9006223455844|9.9006223455844|9.9006223455844|9.9006223455844|9.9006223455844|9.9006223455844|9.9006223455844|9.9006223455844
07795|942798|/equities/qh-sunshiny|SHANGHAICOMP||-5.9883350719067|-5.9883350719067|-6.185927588526|-6.6710308997538|-7.0578120250069|-7.1625689685966|-7.4334097107942|-7.5306188049782|-7.5306188049782|-7.5306188049782|-7.5306188049782|-7.5306188049782|-7.5306188049782|-7.9001321729541|-7.9940309055078|-7.9940309055078|-7.9940309055078|-7.9940309055078|-7.9940309055078|-7.9940309055078|-7.9940309055078|-7.9940309055078|-7.9940309055078|-7.9940309055078|-7.9940309055078|-7.9940309055078|-7.9940309055078|-7.9940309055078||-7.9940309055078|-7.9940309055078|-7.9940309055078|-8.0033675572859|-8.0559639557188|-8.1505108124907|-8.1505108124907|-8.1916790016156|-8.2735323119673|-8.3350356870793|7.7722081575892|7.7722081575892|7.7722081575892|7.7722081575892|7.7722081575892|7.7722081575892|7.7722081575892|7.7722081575892|7.7722081575892|7.7722081575892|7.7722081575892|7.7076648415008|7.7076648415008|7.7076648415008|7.7076648415008|7.7076648415008|7.6710064014876|7.6710064014876|7.6666737751921|7.5663040696206|7.5555819374139|7.5555819374139|7.5555819374139|7.4139797270093|7.3977552320995|7.337654779319|7.337654779319|7.337654779319|7.2799111427485|7.2799111427485|7.2799111427485|7.2799111427485|7.2799111427485|7.1315675379633|6.9722974434826|-7.5937258810798|-7.5937258810798|-7.5937258810798|-7.5937258810798|-7.5937258810798|-7.7263620530013|-7.8159578017001|-7.9271754083374|-8.1307503180745|-8.2636115768489|-8.3367905593511|-8.3499885224261|-8.3499885224261|-8.4055426543463|-8.4828252467302|||||||-8.5353499579533|-8.5353499579533|-8.5353499579533|-8.6001441112577|-8.6001441112577|-8.6001441112577|-8.671167835456|-8.671167835456|-8.671167835456|-8.671167835456|-8.671167835456|-8.7907416918343|-8.8774907962553|-8.881656105438|-8.9129517686799|-8.9396975559284|-8.9396975559284|-8.9396975559284|-8.9396975559284|-8.9396975559284|-8.9396975559284|-8.9396975559284|-8.9396975559284|-8.9396975559284|-8.9396975559284|-9.0224419216635|-9.0860463359093|-9.2206078876097|-9.3412308548379|-9.570256164172|8.4699733393129|8.4699733393129|8.4699733393129|8.4699733393129|8.4699733393129|8.4699733393129|8.4699733393129|8.4699733393129|8.4699733393129|8.4699733393129|8.4699733393129|8.4699733393129|8.4699733393129|8.4699733393129|7.7483040642668|-8.3678390725166|-8.3678390725166|-8.3678390725166|-8.3678390725166|-8.3678390725166|-8.3678390725166|-8.3678390725166|-8.3678390725166|-8.3678390725166|-8.4430645111371|-8.4430645111371|-8.4430645111371|-8.4437383356317|-8.4437383356317|-8.4437383356317|-8.4437383356317|-8.4437383356317|-8.4437383356317|-8.4437383356317|-8.4437383356317|-8.4674870904535|-8.5560967586934|-8.6071892538242|-8.6071892538242|||-8.6071892538242|-8.6071892538242|-8.7879884550497|-8.8174555183578|-8.8174555183578|-8.8174555183578|-8.8174555183578|-8.8174555183578|-8.8174555183578|-8.9375009036863|-8.9375009036863|-8.9375009036863|-8.9375009036863|-8.9375009036863|-8.9375009036863|-8.9375009036863|-8.9375009036863|-9.1722234859294|-9.1846926625378|-9.2235478489275|-9.4205993418644|-9.4205993418644|-9.4205993418644|-9.4205993418644|-9.4205993418644|-9.4205993418644|-9.4205993418644|-9.4205993418644|-9.4205993418644|-9.4205993418644|-9.4205993418644|-9.4205993418644|-9.4205993418644|-9.4205993418644|-9.4205993418644||||-9.4205993418644|-9.4205993418644|-9.4205993418644|-9.8467767773679|8.4368181627706|8.4368181627706|8.3586868093759|-9.3996348430781|-9.3996348430781|-9.3996348430781|-9.3996348430781|-9.4230592413896|-9.4230592413896|-9.4230592413896|-9.5592051912882|-9.5592051912882|-9.5592051912882||-9.5592051912882|-9.7657837789962|-9.7884370743136|-9.7884370743136|-9.8549301291947|-10.013255612215|-10.046950887928|-10.072379384581|-10.072379384581|-10.072379384581|-10.072379384581|-10.08264386449|-10.271271094059|-10.353079010353|-10.54286562216|-10.559850706123|-10.824834149704|-10.943558441576|-10.943558441576|-10.943558441576|-11.109509294757|-11.196676962386|-11.350196565533|-11.465218293826|-11.468576047333|-11.500640071666|-11.546144809046|-11.546144809046|-11.546144809046
07796|1043297|/equities/qinhuangdao-port|SHANGHAICOMP||-3.0600328196531|-3.0600328196531|-3.0600328196531|-3.0600328196531|2.7893430466453|2.7893430466453|2.7893430466453|2.7893430466453|2.7893430466453|2.7426034074139|2.6345592981258|-2.9516551899715|-2.9516551899715|-2.9835057576281|-2.9836562330992|-2.9836562330992|-2.9836562330992|-2.9836562330992|-2.9836562330992|-2.9836562330992|-2.9836562330992|-2.9836562330992|-2.9836562330992|-2.9836562330992|-2.9836562330992|-2.9836562330992|-2.9836562330992|-2.9836562330992||-2.9836562330992|-2.9836562330992|-2.9836562330992|-3.013506921957|-3.0255633822526|-3.0256215593636|-3.0256215593636|-3.0256215593636|-3.0256215593636|-3.0256215593636|-3.0256215593636|-3.0256215593636|-3.0256215593636|-3.0256215593636|-3.0256215593636|-3.0256215593636|-3.0256215593636|-3.0256215593636|-3.0256215593636|-3.0256215593636|-3.0256215593636|-3.0256215593636|-3.0340239495502|-3.0494710439296|-3.0533011615112|-3.069877973289|-3.069877973289|-3.0718833881406|-3.0718833881406|-3.0718833881406|-3.0770926561386|-3.0992308453896|-3.0992308453896|-3.0992308453896|-3.0992308453896|-3.0992308453896|-3.0992308453896|-3.0992308453896|-3.0992308453896|-3.0992308453896|-3.0992308453896|-3.0992308453896|-3.0992308453896|-3.0992308453896|-3.0992308453896|-3.0992308453896|-3.0992308453896|-3.0992308453896|-3.0992308453896|-3.113034270006|-3.1539269396525|-3.1621410525355|-3.2173789117638|-3.2426432342334|-3.2446036174346|-3.2606706966348|-3.2868156287635|-3.2868156287635|-3.3525730077387|-3.3627147261738|||||||-3.3627147261738|-3.3627147261738|-3.3627147261738|-3.3627147261738|-3.3627147261738|-3.3627147261738|-3.3627147261738|-3.3627147261738|-3.3627147261738|-3.3627147261738|-3.3627147261738|-3.3641273649135|-3.3675545883003|-3.3675545883003|-3.3675545883003|-3.4156162288258|-3.4205053827031|-3.4205053827031|-3.4205053827031|-3.4205053827031|-3.4205053827031|-3.4710043510285|-3.4710043510285|-3.4710043510285|-3.4710043510285|-3.4788937392595|-3.4964075027294|-3.4964075027294|-3.4964075027294|-3.4964075027294|-3.4964075027294|-3.4964075027294|-3.4964075027294|-3.4964075027294|-3.5357715790255|-3.5357715790255|-3.5357715790255|3.2848095614665|3.2848095614665|3.2848095614665|3.2848095614665|3.2848095614665|3.237010593652|-3.454394746953|-3.454394746953|-3.454394746953|-3.454394746953|-3.454394746953|-3.454394746953|-3.454394746953|-3.4848830447525|-3.4982033952442|-3.5346704306831|-3.5378401153849|-3.5378401153849|-3.5378401153849|-3.5442666769082|-3.5442666769082|-3.5442666769082|-3.5442666769082|-3.5442666769082|-3.5442666769082|-3.5442666769082|-3.5442666769082|-3.5442666769082|-3.5442666769082|-3.5442666769082|-3.5442666769082|-3.5442666769082|||-3.6225184864528|-3.6694650988586|-3.7271401237896|-3.7271401237896|-3.7271401237896|-3.7823778867116|-3.814308762483|-3.8897874751932|-3.8973958046454|-3.8973958046454|-3.8973958046454|-3.8973958046454|-3.8973958046454|-3.9040479598286|-3.9040479598286|-3.9040479598286|-3.9040479598286|-3.9174666946614|-3.9174666946614|-3.9388519067989|-3.9837243445965|-4.071916024801|-4.1276843867003|-4.1418715010416|-4.1573104282382|-4.1573104282382|-4.2159003968772|-4.2621114911565|-4.4334572754446|-4.5388414155712|-4.7433831088978|4.424455005535|4.2066167003673|3.7751300209939|3.2523665421737||||2.930962694302|2.8469655342409|2.8469655342409|2.8469655342409|2.8469655342409|2.8469655342409|2.8469655342409|2.8371839200467|2.8129821392132|2.7683135107969|-2.969719586244|-2.969719586244|-2.969719586244|-2.969719586244|-2.9974662037588|-3.0016994156418|-3.0016994156418||-3.0016994156418|-3.0016994156418|-3.0016994156418|-3.0135549216334|2.8448887677489|2.8448887677489|2.8448887677489|2.8448887677489|2.8448887677489|2.8448887677489|2.8448887677489|2.8448887677489|2.8420986170568|2.8417762247499|2.8400617278482|2.8400617278482|2.8400617278482|2.8400617278482|2.8400617278482|2.8400617278482|2.8400617278482|2.8400617278482|2.8139574833342|2.7927305375678|2.7708115881397|2.7648172280035|2.7648172280035|2.7648172280035|2.7620192126921
07797|1161399|/equities/quectel-wireless-solutions-co-ltd|SHANGHAICOMP||-38.552714584058|-38.552714584058|-38.552714584058|-38.839125365886|-40.471806123161|-40.96645331637|-42.288280224976|-44.093089554241|-45.965655721482|-46.257319663363|-46.257319663363|-46.257319663363|-46.477023891164|-48.070025341989|-48.945588091864|-48.945588091864|-50.116208795986|-50.776342767567|-51.843157231908|-51.943699659608|-51.943699659608|-51.943699659608|-52.787442540352|-53.053269226489|-54.791202936487|50.16346939666|50.16346939666|50.16346939666||50.16346939666|50.16346939666|50.16346939666|50.16346939666|50.16346939666|50.16346939666|50.16346939666|50.16346939666|50.16346939666|50.16346939666|50.16346939666|50.16346939666|50.16346939666|50.16346939666|50.16346939666|50.16346939666|50.16346939666|50.16346939666|50.16346939666|50.16346939666|50.16346939666|50.16346939666|50.16346939666|50.16346939666|50.16346939666|50.16346939666|50.16346939666|50.16346939666|50.16346939666|50.16346939666|50.16346939666|50.16346939666|50.16346939666|48.746630653882|47.168882267555|47.168882267555|47.168882267555|47.168882267555|45.644869372669|44.718745069838|43.251413616546|43.251413616546|42.951569964498|42.862856575747|42.6787299016|42.166364336332|-47.13467059203|-47.13467059203|-47.13467059203|-47.989078893353|-49.400209453159|-49.400209453159|-49.400209453159|-49.400209453159|-49.400209453159|-49.400209453159|-49.400209453159|-49.400209453159|-49.400209453159|-49.400209453159|||||||-49.400209453159|-49.400209453159|-49.578748654971|-49.578748654971|-49.578748654971|-49.578748654971|-49.674306776684|-49.674306776684|-49.674306776684|-49.674306776684|-49.674306776684|-49.674306776684|-49.674306776684|-49.674306776684|-49.674306776684|-49.674306776684|-49.674306776684|-49.674306776684|-49.674306776684|-49.674306776684|-49.674306776684|-49.674306776684|-49.674306776684|-49.674306776684|-49.674306776684|-51.079783230536|-51.467575286044|-51.467575286044|-52.270081438635|-53.46842544831|-53.505470363709|-53.763856773479|-54.437616433151|-56.379575823687|-58.510083621235|-59.302871114116|-60.795413315408|-62.440459052846|-63.2159586094|-63.2159586094|-63.2159586094|-63.923843399483|-64.583158934335|-65.088939967428|-65.088939967428|-65.088939967428|-65.088939967428|-65.088939967428|-65.088939967428|-65.088939967428|-65.61361131455|-65.61361131455|-65.61361131455|-65.61361131455|-65.61361131455|-65.61361131455|-65.61361131455|-65.61361131455|-65.61361131455|-65.616234565062|-67.700816870048|-69.245908260693|-69.547726243059|-69.547726243059|-69.728031786857|-70.871144463153|-72.391827664476|-74.311476691676|-77.378860032241|||-79.304046878497|-79.304046878497|-79.304046878497|-79.304046878497|-81.623386870137|77.625478926701|77.625478926701|77.625478926701|77.625478926701|77.625478926701|77.625478926701|77.625478926701|77.625478926701|72.318866084464|-82.320947460846|-82.320947460846|-82.320947460846|-82.320947460846|-82.320947460846|-82.320947460846|-82.320947460846|-82.320947460846|-82.320947460846|-82.320947460846|-82.320947460846|-82.320947460846|-83.357722181431|-84.386353910357|-85.967615591586|-86.461378646854|-86.461378646854|-88.105979258223|-89.604974647809|-91.136081161818|-93.827316538847||||-96.415906977164|-99.094341357005|-105.34260059226|-113.78844659448|-123.72994038926|-125.29715090181|-128.01350371468|-128.93889243987|114.8210664239|114.8210664239|114.8210664239|114.8210664239|114.8210664239|114.8210664239|114.8210664239|114.04396369353|112.58551626619||108.79426687762|108.79426687762|108.79426687762|108.79426687762|108.79426687762|108.79426687762|108.04362952494|107.43958968348|-118.05160868356|-118.05160868356|-118.05160868356|-118.67892650056|-118.67892650056|-118.67892650056|-121.97325307449|-122.28972097591|-124.1913592678|-125.9315066185|113.664914713|113.664914713|113.664914713|113.664914713|113.664914713|113.664914713|113.664914713|113.664914713|113.664914713|113.664914713|113.664914713
07798|951039|/equities/qumei-furniture-group-co-ltd|SHANGHAICOMP||-3.9297596821686|-4.0030663023944|-4.0589626376889|-4.3844029048043|-4.6387810021592|-4.7436456978269|-4.9701618949514|-5.0517243410679|-5.0517243410679|-5.0517243410679|-5.0517243410679|-5.0517243410679|-5.0517243410679|-5.2974717910127|-5.3769404160922|-5.3769404160922|-5.5310448262366|-5.531160709292|-5.5596233970924|-5.6037322217794|-5.6037322217794|-5.6252578822079|-5.6313975218603|-5.6436958445115|-5.6436958445115|-5.6436958445115|-5.6436958445115|-5.6436958445115||-5.6436958445115|-5.6436958445115|-5.6436958445115|-5.6613284628704|-5.7181543316329|-5.7181543316329|-5.7181543316329|-5.7181543316329|5.4088750982653|5.4088750982653|5.4088750982653|5.4088750982653|5.4088750982653|5.4088750982653|5.4088750982653|5.4088750982653|5.4088750982653|5.4088750982653|5.4088750982653|5.4088750982653|5.4088750982653|5.4088750982653|5.4088750982653|5.3783540153878|5.3783540153878|5.3783540153878|5.3187267939666|5.2931813507437|5.2931813507437|5.2096459103027|5.1849949301515|5.1849949301515|5.1766610080703|5.1418453250444|5.0814949709084|-5.373174133754|-5.373174133754|-5.373174133754|-5.373174133754|-5.373174133754|-5.373174133754|-5.373174133754|-5.373174133754|-5.373174133754|-5.373174133754|-5.373174133754|-5.373174133754|-5.373174133754|-5.373174133754|-5.373174133754|-5.4679714472826|-5.4877458183562|-5.5152733953568|-5.5797437510335|-5.5797437510335|-5.5797437510335|-5.6230487118655|-5.6367206585068|-5.7013559884119|-5.7241441015091|||||||-5.7241441015091|-5.7241441015091|-5.7729380664656|-5.8838199307996|-5.9446174496222|-5.9446174496222|-5.9446174496222|-5.9446174496222|-5.9446174496222|-5.9446174496222|-5.9446174496222|-6.0129082593442|-6.1293423344825|5.4623648627253|5.4623648627253|5.4623648627253|5.4623648627253|5.4186602854988|5.4186602854988|5.2735115978741|-5.6931111690333|-5.6931111690333|-5.6931111690333|-5.6931111690333|-5.6931111690333|-5.708456847064|-5.7938409348243|-5.8246190602057|-5.8246190602057|5.490042969154|5.490042969154|5.490042969154|5.490042969154|5.490042969154|5.490042969154|5.490042969154|5.490042969154|5.490042969154|5.490042969154|5.490042969154|5.490042969154|5.490042969154|5.490042969154|5.490042969154|5.3625075570822|5.3625075570822|5.3625075570822|5.2572303869194|5.1450994546848|5.1450994546848|5.1439993972732|5.1011106565212|5.0763514886236|5.0763514886236|5.0763514886236|5.0763514886236|5.0763514886236|5.0763514886236|5.0159460582044|4.9960897245989|4.9960897245989|4.9960897245989|4.9960897245989|4.9960897245989|-5.5008108977551|-5.5008108977551|-5.5008108977551|-5.5008108977551|-5.5008108977551|||-5.5664567819431|-5.582724846687|-5.582724846687|-5.582724846687|-5.582724846687|-5.6103830146596|-5.6103830146596|-5.6103830146596|-5.6103830146596|-5.6893146355732|-5.7314767164382|-5.7314767164382|-5.7314767164382|-5.7314767164382|-5.7314767164382|-5.7638628264702|-5.8420698665288|-6.0445305651975|-6.0445305651975|-6.0761450735013|-6.2129388349233|-6.2999321903319|-6.3063357805434|-6.3063357805434|-6.3653732113511|-6.3931924030152|-6.4250586569378|-6.4250586569378|-6.4250586569378|-6.4250586569378|-6.4250586569378|-6.4250586569378|-6.4250586569378|-6.4250586569378|-6.4250586569378||||-6.4250586569378|-6.4250586569378|-6.4250586569378|-6.4711764984738|-6.573529315592|-6.7289213346124|-6.8104682947397|-6.9018220867149|-6.9018220867149|-6.9018220867149|-6.9198021850577|-6.9870025274479|-7.0214992198337|-7.0214992198337|-7.0214992198337|-7.0214992198337|-7.0214992198337||-7.0214992198337|-7.0214992198337|-7.0214992198337|-7.0214992198337|-7.0883324844958|-7.1829217925315|-7.1829217925315|-7.1829217925315|-7.1829217925315|-7.1829217925315|-7.1829217925315|-7.1829217925315|-7.2415798521312|-7.2539777067273|-7.3060863047804|-7.3830126170712|-7.3830126170712|-7.3830126170712|-7.4844584337426|-7.4905094428805|-7.5944552734988|6.9547566947991|6.9547566947991|6.9547566947991|6.9547566947991|6.9547566947991|6.9547566947991|6.9547566947991|6.9547566947991
07799|1141897|/equities/railway-signal-communication-ltd|SHANGHAICOMP||4.2284788774595|4.2284788774595|4.2284788774595|4.2284788774595|4.2284788774595|4.2284788774595|4.2284788774595|4.2284788774595|4.2284788774595|4.1594206941509|4.0371341851447|-4.3616246054823|-4.3616246054823|-4.4412495902572|-4.4588685831082|-4.4588685831082|-4.4588685831082|-4.4588685831082|-4.4588685831082|-4.4588685831082|-4.4588685831082|-4.4588685831082|-4.4588685831082|-4.4588685831082|-4.4588685831082|-4.4588685831082|-4.4588685831082|-4.4588685831082||-4.4588685831082|-4.4588685831082|-4.4588685831082|-4.4588685831082|-4.4588685831082|-4.4588685831082|-4.4588685831082|-4.5076317876194|-4.51847962203|-4.5653276533562|-4.5653276533562|-4.5653276533562|-4.5653276533562|-4.5653276533562|-4.5653276533562|-4.5653276533562|-4.5653276533562|-4.5753642023358|-4.6470713285112|-4.668359439008|-4.668359439008|-4.6926216200905|-4.7361378998321|-4.7361378998321|-4.7818200423499|-4.8275775991303|-4.833975138755|-4.85608362102|-4.8833725426817|-4.8833725426817|-4.8833725426817|-4.8833725426817|-4.8833725426817|-4.8833725426817|-4.8833725426817|-4.8833725426817|-4.9006453029198|-4.9006453029198|-4.9284949823532|-4.9427722079129|-4.9441913611989|-4.998545806419|-5.0150511185451|-5.0595011093135|-5.1475732043623|-5.1475732043623|-5.1475732043623|-5.1475732043623|-5.1475732043623|-5.192303732064|-5.2008929815851|-5.2493254439657|-5.3160809431332|-5.3160809431332|-5.3439789518005|-5.4044208244357|-5.451023096936|-5.5205811075558|-5.6778679481468|-5.681318390924|||||||-5.681318390924|-5.695909355038|-5.7171216518278|-5.8418019116582|-5.8603106266998|-5.8603106266998|-5.8771527686293|-5.8771527686293|-5.8771527686293|-5.8771527686293|-5.8771527686293|-5.8771527686293|-5.8771527686293|-5.8771527686293|-5.8771527686293|-5.8771527686293|-5.8771527686293|-5.8771527686293|-5.8771527686293|-5.8771527686293|-5.8771527686293|-5.8771527686293|-5.8771527686293|-5.8771527686293|-5.8771527686293|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|||-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0419038890979|-6.0832264025103|-6.2441407132028|-6.2850499800545|-6.2850499800545|-6.3030245897335|-6.3030245897335|-6.3722498016404|-6.4347218492348|-6.5424686514359|-6.6588540168848|-6.7576156029266|5.9908214145872|5.9908214145872|5.9908214145872|5.9908214145872||||5.9908214145872|5.9908214145872|5.9908214145872|5.9908214145872|5.9908214145872|5.9908214145872|5.6203571750028|5.4698414751008|5.3842680396984|5.3325200547057|5.2489110881838|5.2366490036095|5.2366490036095|5.2366490036095|5.2366490036095|5.2366490036095|5.2366490036095||5.2366490036095|5.2366490036095|5.2366490036095|5.2366490036095|5.2366490036095|5.2366490036095|5.2366490036095|5.2366490036095|5.2366490036095|5.2366490036095|5.2366490036095|5.2366490036095|5.2366490036095|5.2366490036095|5.2366490036095|5.2366490036095|5.2366490036095|5.2366490036095|5.2366490036095|5.2366490036095|5.2366490036095|5.2366490036095|5.1196098228124|5.0762331375179|4.9619254148334|4.8560284018881|4.829538353236|4.829538353236|4.829538353236
07800|1008743|/equities/raisecom-technology-co-ltd|SHANGHAICOMP||-5.738529303133|-5.9628103866175|-6.0720114061121|-6.6327904936211|-7.0531004001186|-7.1406672055507|-7.4162970179743|-7.7931078136438|-7.8075395363496|-7.8075395363496|-7.8075395363496|-7.8075395363496|-7.8075395363496|-8.0394882645791|-8.187763148201|-8.187763148201|-8.4491810861036|-8.5024235317889|-8.6282485932977|-8.7519048087269|-8.7519048087269|-8.7519048087269|-8.842968789696|-8.842968789696|-9.0127429343586|-9.1302703593975|-9.2180780012084|-9.3486018020522||-9.3486018020522|-9.3486018020522|-9.3486018020522|-9.5162242870211|-9.765804791967|-9.9675611130837|-10.151178584324|-10.731309557212|8.4575571108834|8.4575571108834|8.4575571108834|8.4575571108834|8.428397078092|8.4185892375341|8.4185892375341|8.4185892375341|8.3092789916005|8.3092789916005|8.3092789916005|8.0930881266027|8.0607262310459|8.0607262310459|8.0539535790608|8.0539535790608|8.0539535790608|8.0539535790608|8.0539535790608|8.0539535790608|8.0539535790608|8.0539535790608|8.0075967848946|8.0075967848946|7.9295520319596|7.8350575780487|7.7856195078532|7.7064543320352|7.7064543320352|7.7064543320352|7.7064543320352|7.7064543320352|7.7064543320352|7.7064543320352|7.5834866644047|7.5834866644047|7.5834866644047|7.5834866644047|7.5834866644047|7.5834866644047|7.5834866644047|7.5834866644047|7.5834866644047|7.5834866644047|7.5834866644047|7.5834866644047|7.5718351736361|7.5718351736361|7.557039037313|7.46545603486|7.46545603486|7.46545603486|||||||7.46545603486|7.46545603486|7.46545603486|7.46545603486|7.46545603486|7.46545603486|7.46545603486|7.46545603486|7.46545603486|7.46545603486|7.46545603486|7.3775377711653|7.3775377711653|-8.0292146330404|-8.0292146330404|-8.0292146330404|-8.0292146330404|-8.0292146330404|-8.0292146330404|-8.0292146330404|-8.0292146330404|-8.0292146330404|-8.0292146330404|-8.0292146330404|-8.0292146330404|-8.2796831799136|-8.3263144705678|-8.3348942094852|-8.3348942094852|-8.3878919712227|-8.3878919712227|-8.3878919712227|-8.3878919712227|-8.3878919712227|-8.4298800485577|-8.5170888919793|-8.5367596218324|-8.5367596218324|-8.5367596218324|-8.5367596218324|-8.5367596218324|-8.5367596218324|-8.5367596218324|-8.5748266935026|-8.5748266935026|-8.6681409411601|-8.8379341025013|-8.9115976318762|-8.9115976318762|-8.9115976318762|-9.0545525799245|-9.2667251439062|8.1419241063812|8.1419241063812|8.1419241063812|8.1419241063812|8.1419241063812|8.1419241063812|8.1419241063812|8.1419241063812|8.1419241063812|8.1419241063812|8.1419241063812|8.1419241063812|8.1419241063812|8.1419241063812|8.1419241063812|8.1419241063812|8.1419241063812|||8.1419241063812|8.1419241063812|8.1419241063812|8.1419241063812|7.9654711742113|-9.6821315694338|-9.6821315694338|-9.6821315694338|-9.6821315694338|-9.6821315694338|-9.6821315694338|-9.6821315694338|-9.6821315694338|-9.6821315694338|8.3768746734542|8.3768746734542|6.9487491847058|-8.0007774117414|-8.0007774117414|-8.0007774117414|-8.0007774117414|-8.0007774117414|-8.0007774117414|-8.0007774117414|-8.0007774117414|-8.0007774117414|-8.0341971983318|-8.0741079504627|-8.2517867281855|-8.3186520155735|-8.4690577251456|-8.6013517426498|-8.6013517426498|-8.6013517426498|-8.6013517426498||||-8.6013517426498|-8.6013517426498|-9.1926129446038|8.0763107047018|8.0763107047018|8.0763107047018|8.0763107047018|8.0763107047018|8.0763107047018|8.0763107047018|8.0763107047018|8.0763107047018|8.0763107047018|8.0763107047018|8.0763107047018|8.0763107047018|8.0763107047018||8.0763107047018|8.0763107047018|8.0763107047018|8.0763107047018|8.0763107047018|8.0763107047018|8.0763107047018|7.9853447527285|7.9561911855897|7.9561911855897|7.9561911855897|7.9561911855897|7.9561911855897|7.9561911855897|7.9561911855897|7.9561911855897|7.9561911855897|7.9561911855897|7.9561911855897|7.9561911855897|7.9561911855897|7.9561911855897|7.9561911855897|7.9561911855897|7.2791012961292|7.10400159697|7.0432441940855|7.0432441940855|7.0432441940855
07801|1141891|/equities/raytron-technology-co-ltd|SHANGHAICOMP||33.368828744543|31.41536815393|-37.685073492294|-37.685073492294|-37.685073492294|-37.995706867001|-37.995706867001|-38.849086498637|-38.849086498637|-38.849086498637|-38.849086498637|-38.849086498637|-38.849086498637|-38.849086498637|-38.849086498637|-38.849086498637|-39.922873946714|-40.062639312267|-40.927376301553|-41.450417341421|-41.801132289507|-41.801132289507|-42.87403646215|-43.99281910508|-45.206464858509|-45.930516238187|-46.543906948273|-47.536009441156||-48.183681890659|-48.183681890659|-48.183681890659|-48.779648062579|-49.333453857594|-49.333453857594|-49.533282292876|-49.681425320874|-50.077694402547|-50.671882084576|46.647892982243|46.647892982243|46.647892982243|46.647892982243|46.647892982243|46.647892982243|46.647892982243|46.647892982243|46.647892982243|46.647892982243|46.512579949452|46.512579949452|46.512579949452|46.512579949452|46.512579949452|46.512579949452|46.512579949452|46.512579949452|46.512579949452|46.512579949452|46.512579949452|46.512579949452|46.512579949452|46.512579949452|45.689533692547|44.518374126571|44.518374126571|44.359302804887|44.200336136222|43.74482034511|42.737084419075|42.737084419075|42.737084419075|-47.603363488567|-47.603363488567|-47.603363488567|-47.603363488567|-47.603363488567|-47.603363488567|-48.377625225266|-48.507361886988|-48.510611373224|-48.510611373224|-48.510611373224|-49.08401259453|-49.419459650592|-50.654590650042|-50.654590650042|-50.654590650042|-50.654590650042|||||||-50.654590650042|-50.654590650042|-50.654590650042|-51.106523612139|-51.106523612139|-51.106523612139|-51.106523612139|-51.613914387091|47.24260890507|47.24260890507|47.24260890507|47.24260890507|47.24260890507|47.24260890507|47.24260890507|47.24260890507|47.24260890507|47.24260890507|47.24260890507|47.24260890507|47.24260890507|47.24260890507|45.792638993878|45.792638993878|45.792638993878|45.792638993878|45.792638993878|45.792638993878|45.792638993878|45.792638993878|45.792638993878|45.792638993878|45.792638993878|45.792638993878|45.792638993878|45.792638993878|45.792638993878|45.792638993878|45.105686690583|45.105686690583|45.105686690583|45.105686690583|45.105686690583|45.105686690583|45.105686690583|45.105686690583|45.105686690583|45.105686690583|45.105686690583|45.105686690583|45.105686690583|45.105686690583|45.105686690583|45.105686690583|45.105686690583|45.105686690583|45.105686690583|45.105686690583|45.105686690583|45.105686690583|44.38243010549|44.050478437524|-48.242790168379|-48.242790168379|-48.242790168379|-48.242790168379|-48.242790168379|-49.165323621536|-49.957026144426|||-50.843737032875|45.936637227813|45.936637227813|45.936637227813|45.936637227813|45.936637227813|45.936637227813|45.936637227813|45.936637227813|45.936637227813|45.936637227813|45.936637227813|45.936637227813|45.936637227813|45.936637227813|45.936637227813|45.936637227813|45.936637227813|45.936637227813|45.936637227813|45.936637227813|45.936637227813|45.936637227813|45.936637227813|45.936637227813|45.936637227813|45.936637227813|45.936637227813|45.936637227813|45.936637227813|45.936637227813|45.936637227813|45.936637227813|45.532931982455|45.074234181198||||45.074234181198|-50.89705655512|-50.89705655512|-51.294511105503|-51.294511105503|46.203154784512|46.203154784512|46.203154784512|46.203154784512|46.203154784512|46.203154784512|46.203154784512|46.203154784512|46.203154784512|46.203154784512|46.203154784512|46.055140910657||46.055140910657|46.055140910657|46.055140910657|46.055140910657|46.055140910657|46.055140910657|46.055140910657|46.055140910657|46.055140910657|45.359600316718|44.876777926236|43.855861971941|43.707625837422|42.743970780879|42.743970780879|42.743970780879|42.743970780879|42.743970780879|42.743970780879|42.743970780879|42.743970780879|42.743970780879|42.743970780879|42.743970780879|42.743970780879|42.743970780879|42.743970780879|42.743970780879|42.743970780879
07802|1084854|/equities/red-avenue-new-materials-group|SHANGHAICOMP||21.176011466886|-25.591884955913|-25.591884955913|-25.591884955913|-26.589315689438|-27.092574107242|-27.738414538781|-28.552128435153|-29.459030708757|-29.816875325441|-29.816875325441|-29.816875325441|-29.816875325441|-30.347084216276|-30.870534990059|-30.870534990059|-31.698928830608|-32.051031321933|-32.54281300378|-32.680903528269|-32.96556000422|-32.96556000422|-33.389510840294|-33.539456599418|-34.139395441682|-34.928772729934|-34.952584734178|-34.952584734178||-34.952584734178|-34.952584734178|-34.952584734178|-35.081206523287|-35.435229631383|-35.692476215318|-35.700526703679|-35.932807592643|-35.959786578563|-36.153080532276|-36.153080532276|-36.153080532276|-36.153080532276|-36.153080532276|-36.153080532276|-36.153080532276|-36.153080532276|-36.475090209338|-36.950098452405|33.652900746337|33.652900746337|33.652900746337|33.652900746337|33.652900746337|33.652900746337|33.652900746337|33.652900746337|33.652900746337|33.652900746337|33.652900746337|33.652900746337|33.652900746337|33.493779344549|33.137861937601|33.137861937601|33.137861937601|33.137861937601|32.593181100509|32.302136251246|32.302136251246|30.898484147163|30.373701911299|30.373701911299|30.373701911299|30.373701911299|30.373701911299|30.373701911299|30.373701911299|30.373701911299|30.373701911299|30.373701911299|30.373701911299|30.373701911299|30.373701911299|30.373701911299|30.373701911299|29.824321011369|29.824321011369|29.471469697758|28.97663223457|||||||28.450933924381|28.450933924381|28.450933924381|28.450933924381|28.450933924381|28.450933924381|28.450933924381|28.450933924381|28.450933924381|28.450933924381|28.450933924381|28.450933924381|28.450933924381|28.450933924381|27.674372027389|27.65027319707|27.65027319707|-30.757417965525|-30.757417965525|-30.757417965525|-30.757417965525|-30.757417965525|-30.757417965525|-30.757417965525|-30.757417965525|-30.875299691999|-30.875299691999|-30.875299691999|-30.875299691999|-30.97152784376|-30.97152784376|-30.97152784376|-31.179475233606|-31.250528571397|-31.982254184385|-32.147799612775|-32.147799612775|-32.147799612775|-32.147799612775|-32.147799612775|-32.147799612775|-32.147799612775|-32.147799612775|-32.147799612775|-32.147799612775|-32.378111655728|-32.567901089474|-33.135445120914|-33.53938367961|-33.942648337926|-34.212479568297|-34.212479568297|-34.212479568297|-34.212479568297|-34.212479568297|-34.212479568297|-34.250618095825|-34.250618095825|-34.250618095825|-34.637353388943|-34.961984077884|-34.961984077884|-34.961984077884|-34.961984077884|-34.961984077884|-34.961984077884|-34.961984077884|-34.961984077884|-34.961984077884|||-35.469963763765|-35.469963763765|-35.469963763765|-35.469963763765|-35.469963763765|-35.74532190574|-35.74532190574|-35.74532190574|-35.74532190574|-36.510913385426|-37.529901837282|-38.141557851293|-38.796398095457|-38.796398095457|-38.796398095457|-38.796398095457|-38.796398095457|-39.100332854291|-39.100332854291|-39.100332854291|-39.100332854291|-39.100332854291|-39.100332854291|-39.100332854291|-39.100332854291|-39.100332854291|-39.100332854291|-39.100332854291|-39.724259506884|-40.083344067102|-40.083344067102|-41.547048556546|-41.975537714404|-41.975537714404|-41.975537714404||||-41.975537714404|-41.975537714404|-41.975537714404|-42.513929827392|36.934931554735|36.934931554735|36.934931554735|36.934931554735|36.934931554735|36.934931554735|36.934931554735|36.934931554735|36.934931554735|36.934931554735|36.934931554735|36.934931554735|36.739370759262||36.519854686805|35.393728625055|34.922591724123|34.922591724123|34.922591724123|34.922591724123|34.922591724123|33.55232444309|33.47566546623|33.47566546623|33.47566546623|33.47566546623|33.104852949921|33.104852949921|33.104852949921|33.104852949921|33.104852949921|33.104852949921|32.334946725299|32.334946725299|32.334946725299|32.334946725299|32.334946725299|32.334946725299|32.334946725299|32.334946725299|32.334946725299|32.334946725299|32.334946725299
07803|1062254|/equities/red-star-macalline-a|SHANGHAICOMP||2.8805724957988|-3.4925575122847|-3.4925575122847|-3.5472862969519|-3.6869846064384|-3.7094274183705|-3.8271416315982|3.4323776322697|3.4323776322697|3.4323776322697|-3.7308331397534|-3.7308331397534|-3.7308331397534|-3.8409258024958|-3.9082507708633|-3.9263896786465|-4.0076249956014|-4.0076249956014|-4.0076249956014|-4.0076249956014|-4.0076249956014|-4.0076249956014|-4.0076249956014|-4.0076249956014|-4.0076249956014|-4.0076249956014|-4.0076249956014|-4.0076249956014||-4.0076249956014|-4.0076249956014|-4.0076249956014|-4.0640277463995|-4.126142033692|-4.1650519434265|-4.1650519434265|-4.2045021392297|-4.2711134461773|-4.3473483487646|-4.3514223015324|-4.3514223015324|-4.3514223015324|-4.3514223015324|-4.3514223015324|4.141477579068|4.141477579068|4.141477579068|4.141477579068|4.141477579068|4.141477579068|4.141477579068|4.141477579068|4.141477579068|4.141477579068|4.141477579068|4.141477579068|4.141477579068|4.141477579068|4.141477579068|4.141477579068|4.141477579068|4.141477579068|4.141477579068|4.141477579068|4.141477579068|4.141477579068|4.141477579068|4.0971970758955|4.0335523510553|-4.3296921663607|-4.3296921663607|-4.3296921663607|-4.3296921663607|-4.3296921663607|-4.3296921663607|-4.3296921663607|-4.3296921663607|-4.3296921663607|-4.3296921663607|-4.4346580166646|-4.4585089572081|-4.4588988233285|-4.4971096966748|-4.5017886398109|-4.5303206176528|-4.5492847607176|-4.5492847607176|-4.5592052854477|-4.6102280525564|||||||-4.6408088105916|-4.6431211253006|-4.6540246718551|-4.6540246718551|-4.6540246718551|-4.6540246718551|-4.6900273686676|-4.7422527876197|-4.7475029988088|-4.7545100223623|-4.7545100223623|-4.8111218889116|-4.8340245043302|-4.8755827253687|-4.9289809140483|-5.0033118893614|-5.0064578243881|-5.0561416046547|-5.0561416046547|-5.0561416046547|-5.0561416046547|-5.0561416046547|-5.0561416046547|-5.0561416046547|-5.0561416046547|-5.0561416046547|-5.1023796285443|-5.129310445129|-5.1803451689737|-5.2414945929864|-5.254471107223|-5.254471107223|-5.254471107223|-5.3005234884977|5.0045794560245|5.0045794560245|5.0045794560245|5.0045794560245|5.0045794560245|5.0045794560245|4.9743572902448|4.9743572902448|4.9587303744165|4.909144704696|4.7896053980417|4.7695614972189|4.748401659338|4.713084648291|4.713084648291|4.713084648291|4.713084648291|4.6962054286177|-4.9745142289512|-4.9745142289512|-4.9745142289512|-4.9745142289512|-4.9745142289512|-4.9745142289512|-4.9745142289512|-4.9745142289512|-4.9745142289512|-4.9745142289512|-4.9745142289512|-4.9745142289512|-4.9745142289512|-4.9745142289512|-4.9939083492304|-4.9939083492304|-4.9939083492304|||-5.0076760092869|-5.0250542338544|-5.0250542338544|-5.0250542338544|-5.0250542338544|-5.0250542338544|-5.0250542338544|-5.0250542338544|-5.0250542338544|-5.0250542338544|-5.0250542338544|-5.0250542338544|-5.0250542338544|-5.0250542338544|-5.0250542338544|-5.0500605300459|-5.05006712845|-5.1079839444827|-5.1079839444827|-5.1416489522403|-5.1864662804811|-5.1864662804811|-5.1864662804811|-5.2655180470379|-5.3555758812065|-5.3623062347963|-5.3730422753114|-5.3730422753114|-5.3730422753114|-5.3730422753114|-5.3730422753114|-5.3730422753114|-5.3730422753114|-5.3730422753114|-5.3730422753114||||-5.3730422753114|-5.3730422753114|-5.3730422753114|-5.3730422753114|-5.4350470721742|-5.546163260939|-5.5968481037377|-5.6809421350955|-5.7112178211243|-5.7112178211243|-5.7112178211243|-5.7112178211243|-5.7112178211243|-5.7112178211243|-5.7112178211243|-5.7112178211243|-5.7112178211243||-5.7112178211243|-5.7112178211243|-5.7112178211243|-5.7112178211243|-5.7763532670373|-5.8044347620297|-5.8044347620297|-5.8044347620297|-5.8204829269304|-5.8417072008733|-5.8417072008733|-5.8467452250832|-5.8467452250832|-5.8467452250832|-5.8467452250832|-5.8791615392228|-5.9079570665911|-5.9527301937293|-6.0369223124397|-6.0660247280213|-6.0753648172994|-6.0753648172994|-6.0753648172994|-6.0753648172994|-6.0753648172994|-6.0753648172994|-6.0753648172994|-6.0753648172994|-6.0753648172994
07804|1011026|/equities/ribo-fashion-group-co-ltd|SHANGHAICOMP||-9.7328995984616|-10.208221758055|-10.652468721786|-11.572187680579|-12.275478109137|-12.275478109137|-12.707753747056|-13.070837225462|-13.340267701494|-13.340267701494|-13.340267701494|-13.340267701494|-13.340267701494|-13.994297837835|-13.994297837835|-13.994297837835|-14.504960119046|-14.504960119046|-14.504960119046|-14.504960119046|-14.504960119046|-14.504960119046|-14.504960119046|-14.504960119046|-14.55750474375|-14.55750474375|-14.55750474375|-14.55750474375||-14.55750474375|-14.55750474375|-14.55750474375|-14.661672162143|-14.822969170773|-15.010979517939|-15.010979517939|-15.010979517939|-15.048865963621|-15.062840871418|-15.062840871418|-15.062840871418|-15.089898284849|-15.089898284849|-15.089898284849|-15.216553194188|-15.352175192101|-15.352175192101|-15.352175192101|-15.352175192101|-15.352175192101|-15.352175192101|-15.352175192101|-15.352175192101|-15.352175192101|-15.827972151685|-15.973857855188|-16.017468597672|-16.017468597672|-16.017468597672|-16.017468597672|-16.017468597672|-16.017468597672|-16.017468597672|-16.017468597672|-16.017468597672|-16.017468597672|-16.017468597672|-16.017468597672|-16.582743382213|-17.31494516938|-17.31494516938|-17.31494516938|-17.31494516938|-17.31494516938|-17.31494516938|-17.31494516938|-17.31494516938|-17.31494516938|-17.31494516938|-17.631050582386|-17.798945157237|-17.984382435688|-17.9865533457|-17.9865533457|-17.9865533457|-18.444505014441|-18.473893472907|-18.493770516975|-18.689939403593|||||||-18.689939403593|-18.689939403593|-18.689939403593|-18.689939403593|-18.689939403593|-18.689939403593|-19.136600070595|-19.325168008466|-19.325168008466|-19.325168008466|-19.325168008466|-19.493520492601|-19.785578562472|-19.842309874134|-19.924997379566|-19.924997379566|-19.924997379566|-19.924997379566|-19.924997379566|-19.924997379566|-19.924997379566|-19.924997379566|-19.924997379566|-19.924997379566|-19.924997379566|-20.129996778992|-20.541108663907|-20.9606756193|-21.055195488594|-21.251882303713|-21.92320276737|-21.926670822094|-21.926670822094|-21.955745997904|-22.325014128758|-22.325014128758|-22.325014128758|-22.325014128758|-22.325014128758|-22.325014128758|-22.325014128758|-22.325014128758|-22.325014128758|-22.325014128758|-22.325014128758|-22.325014128758|-22.670014821239|-23.256323021522|-23.256323021522|-23.256323021522|-23.256323021522|-23.256323021522|-23.550914201329|-24.187682585794|-24.385718481136|-24.385718481136|-24.472830518709|-24.472830518709|-24.472830518709|-24.612033880007|-24.98559298808|-25.171036530522|-25.171036530522|-25.171036530522|-25.171036530522|-25.171036530522|-25.503441050257|20.151303692977|20.151303692977|||20.151303692977|20.151303692977|20.151303692977|20.151303692977|20.151303692977|20.151303692977|20.151303692977|20.151303692977|20.151303692977|20.151303692977|-26.611005551599|-26.611005551599|-26.611005551599|-26.611005551599|-26.611005551599|-29.285006413958|25.486103814949|25.486103814949|23.955671303922|22.646301898089|20.050335098999|18.022038964979|16.414487976224|15.247763468591|13.86195948584|12.422177028469|11.091307533905||||||||||||||9.5481199038521|8.4429107520863|8.2904030667699|8.2904030667699|8.2904030667699|8.2904030667699|8.2904030667699|8.1637809394639|8.1097560589889|8.0143029806538|8.0143029806538|8.0143029806538|8.0143029806538|8.0143029806538|8.0143029806538||8.0143029806538|8.0143029806538|8.0143029806538|8.0143029806538|8.0143029806538|8.0143029806538|8.0143029806538|8.0143029806538|8.0143029806538|8.0143029806538|7.9803611352223|7.9803611352223|7.9803611352223|7.9803611352223|7.9803611352223|7.9803611352223|7.9803611352223|7.9803611352223|7.9803611352223|7.9803611352223|7.9803611352223|7.9803611352223|7.9803611352223|7.9803611352223|7.9803611352223|7.9803611352223|7.9803611352223|7.9803611352223|7.9803611352223
07805|100532|/equities/guodong-constr|SHANGHAICOMP||-1.2548914480621|-1.3576571796132|-1.4268412958464|-1.5153791452869|-1.5937546453458|-1.6375051694426|-1.7148733802453|-1.7148733802453|-1.7148733802453|-1.7148733802453|-1.7148733802453|-1.7148733802453|-1.7148733802453|-1.7809704418332|-1.8305227089094|-1.8316919194512|-1.8935465996853|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496||1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6646683340496|1.6634176784615|1.6634176784615|1.6526863104613|1.6409606552084|1.6409606552084|1.6409606552084|1.6409606552084|1.619956292042|1.5988403308489|1.5979222559768|1.5979222559768|1.5979222559768|1.5888024992234|1.5725582712764|-1.7262430153136|-1.7262430153136|-1.7262430153136|-1.7262430153136|-1.7262430153136|-1.7262430153136|-1.7262430153136|-1.7262430153136|-1.7262430153136|-1.7262430153136|-1.7452700095976|-1.7469666884569|-1.7566296575497|-1.7712551750552|-1.7841724199069|-1.7974138637398|-1.8060153678627|-1.8066837142542|-1.8105985201331|-1.8105985201331|||||||-1.8105985201331|-1.8105985201331|-1.827331705991|-1.8539834518462|-1.8539834518462|-1.8539834518462|-1.8539834518462|-1.8539834518462|-1.8539834518462|-1.8539834518462|-1.8539834518462|-1.8905371448761|-1.8911523975008|-1.9035026670687|-1.9183362988623|-1.957783862309|-1.957783862309|-1.957783862309|-1.957783862309|-1.957783862309|-1.9645292580645|-1.9645292580645|-1.9645292580645|-1.9645292580645|-1.9645292580645|-1.9645292580645|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659|1.7825519311659|1.6607297473636|1.6607297473636|1.6607297473636|1.6413663684756|-1.7312253794417|-1.7312253794417|-1.7312253794417|-1.7312253794417|-1.7312253794417|-1.7312253794417|-1.7312253794417|-1.7312253794417|-1.7312253794417|-1.7312253794417|-1.7312253794417|-1.7312253794417|-1.7312253794417|-1.7312253794417|-1.7312253794417|-1.7312253794417|-1.7312253794417|-1.7312253794417|||-1.7552504099458|-1.7558338020742|1.6514800841381|1.6514800841381|1.6514800841381|1.6514800841381|1.6514800841381|1.6514800841381|1.6514800841381|1.6514800841381|1.6514800841381|1.6514800841381|1.6514800841381|1.6514800841381|1.6514800841381|1.6514800841381|1.6514800841381|1.6514800841381|1.6514800841381|1.6514800841381|1.6514800841381|1.6514800841381|1.6514800841381|1.6514800841381|1.6514800841381|1.6514800841381|1.6514800841381|1.6514800841381|1.6514800841381|1.6514800841381|1.6514800841381|1.6514800841381|1.6514800841381|1.6383111802262|1.6047902203845||||1.570877979999|-1.7114362028984|-1.7114362028984|-1.7114362028984|-1.7138179769944|-1.7409088733936|-1.7548987471555|-1.7821097664805|-1.7874662981881|-1.7874662981881|-1.7874662981881|-1.7874662981881|-1.7874662981881|-1.7874662981881|-1.8191033055118|-1.8191033055118|-1.8191033055118||-1.8446684576099|-1.8446684576099|-1.8446684576099|-1.8535205100449|-1.8744672243763|-1.8855191408449|-1.9066879880488|1.8053158525187|1.8053158525187|1.8053158525187|1.8053158525187|1.8053158525187|1.8053158525187|1.8053158525187|1.8053158525187|1.8053158525187|1.8053158525187|1.8053158525187|1.8053158525187|1.8053158525187|1.8053158525187|1.8053158525187|1.8053158525187|1.8053158525187|1.8053158525187|1.8053158525187|1.8053158525187|1.8053158525187|1.8053158525187
07806|100480|/equities/rising-nonferr|SHANGHAICOMP||25.250186516622|23.087429657886|-27.797370367936|-27.797370367936|-29.279855548995|-30.330951279686|-30.748834471223|-30.966959516795|-30.966959516795|-30.966959516795|-30.966959516795|-30.966959516795|-30.966959516795|-31.702732130986|-32.432261263272|-32.432261263272|-33.351401208662|-33.836001792244|-34.356668170616|-34.74847047734|-34.74847047734|-34.74847047734|-34.876077312096|-35.230638868129|32.458059934087|32.458059934087|32.458059934087|32.458059934087||32.458059934087|31.493400630363|-33.999402354205|-33.999402354205|-33.999402354205|-33.999402354205|-33.999402354205|-34.261002776848|-34.43000289889|-34.85000283952|-35.169448192864|-35.322720112568|-35.395242865621|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.311510320969|33.001121570079|32.828075198958|32.828075198958|32.828075198958|32.828075198958|32.828075198958|32.828075198958|32.828075198958|32.786751407859|32.66139141109|32.522101042297|31.413447933756|-34.868340376665|-34.868340376665|-34.868340376665|-34.868340376665|-34.868340376665|-35.139126340609|-35.139126340609|-35.29013945445|-35.864599300585|-36.113999765407|-36.190751921325|-36.190751921325|-36.190751921325|-36.190751921325|-36.190751921325|||||||34.080933295022|34.080933295022|34.080933295022|34.080933295022|34.080933295022|34.080933295022|34.080933295022|34.080933295022|34.080933295022|34.080933295022|34.080933295022|34.080933295022|34.080933295022|34.080933295022|34.080933295022|34.080933295022|34.080933295022|33.551035892445|32.831704470271|-36.385906142806|-36.385906142806|-36.385906142806|-36.385906142806|-36.385906142806|-36.385906142806|-36.417117775386|-36.475132506098|-36.717925328906|-36.889916599785|-37.416129275353|-37.416129275353|-37.925701110662|35.208546783032|35.208546783032|35.208546783032|35.208546783032|35.208546783032|35.208546783032|35.208546783032|35.208546783032|35.208546783032|35.208546783032|35.208546783032|35.082832285102|34.439007807497|34.439007807497|34.439007807497|34.439007807497|34.439007807497|34.439007807497|34.439007807497|34.439007807497|34.439007807497|34.439007807497|34.439007807497|34.439007807497|34.439007807497|34.439007807497|34.439007807497|34.439007807497|34.439007807497|34.439007807497|34.347786639271|33.531430268881|33.443811867632|32.906240757418|-36.526574378861|-36.526574378861|-36.526574378861|||-36.526574378861|-36.526574378861|-36.526574378861|-36.526574378861|-36.526574378861|-36.526574378861|-36.526574378861|-36.526574378861|-36.526574378861|-36.578416459707|-37.203797676991|-37.518521087667|-37.518521087667|-37.518521087667|-37.518521087667|-37.518521087667|-37.532246237883|-37.967496269157|-38.240549265467|-38.719500209582|-38.999443744831|-39.178387917625|-39.178387917625|-39.240985964787|-39.509381537224|-39.509381537224|-39.509381537224|-39.509381537224|-39.509381537224|-39.565331424105|-39.565331424105|-39.565331424105|-39.565331424105|-39.565331424105|-40.464813829382||||-40.734582531256|-40.734582531256|-40.946758919074|-41.400287925219|-42.001987575398|-42.603026840491|-42.603026840491|-42.603026840491|-42.603026840491|-42.603026840491|-42.603026840491|-42.603026840491|-42.603026840491|-42.603026840491|-42.603026840491|-42.861391642692|-42.861391642692||-42.861391642692|-42.861391642692|-42.861391642692|-42.861391642692|-43.048768788579|-43.558630817469|-43.820699975818|-44.084668369127|-44.479920611006|-44.479920611006|-44.479920611006|-44.479920611006|-45.188245174203|-45.758050464826|-46.906723789857|-46.990247307537|-47.302497186394|-47.446107959451|-47.940687108557|-47.940687108557|-48.976897422816|-48.976897422816|-49.867735936335|44.444292654078|44.444292654078|44.444292654078|44.444292654078|44.444292654078|44.444292654078
07807|994551|/equities/riyue-heavy-industry-co-ltd|SHANGHAICOMP||8.7769787771278|-10.131859805907|-10.131859805907|-10.131859805907|-10.592066529421|-10.943962153492|-11.13829142153|-11.381991032094|-11.51943437626|-11.577065910181|-11.577065910181|-11.577065910181|-11.577065910181|-11.728961906257|-11.996619088933|-11.996619088933|-12.313466080344|-12.458008902666|-12.458008902666|-12.458008902666|-12.458008902666|-12.458008902666|-12.458008902666|-12.458008902666|-12.458008902666|-12.458008902666|-12.458008902666|-12.458008902666||-12.458008902666|-12.458008902666|-12.458008902666|-12.458008902666|-12.458008902666|-12.458008902666|-12.458008902666|-12.542231658429|-12.59692436162|-12.753805541367|-12.975339041121|-13.011488130763|-13.076653775324|-13.225004212785|-13.225004212785|-13.3131533875|-13.3131533875|-13.462948138397|-13.574386922166|-13.740429657086|-13.808255108842|-14.051950358294|-14.21382724962|-14.21382724962|-14.382030510476|-14.576145198136|-14.620716600716|-14.76524070137|-14.825810443789|-14.825810443789|-14.825810443789|-15.172567592098|-15.23282220641|-15.23282220641|-15.23282220641|-15.23282220641|-15.23282220641|-15.23282220641|-15.23282220641|-15.23282220641|-15.23282220641|-15.23282220641|-15.512580265372|-15.701119122476|-15.701119122476|-15.701119122476|-15.774021026791|-16.029594135506|-16.029594135506|-16.034921864415|-16.034921864415|-16.034921864415|-16.034921864415|-16.034921864415|-16.034921864415|-16.034921864415|-16.034921864415|-16.034921864415|-16.034921864415|-16.034921864415|||||||-16.034921864415|-16.034921864415|-16.034921864415|-16.034921864415|-16.034921864415|-16.034921864415|-16.270468636514|-16.42385389646|-16.495393671814|-16.497399065013|-16.497399065013|-16.725689678053|-16.725689678053|-16.725689678053|-16.725689678053|-16.725689678053|-16.725689678053|-16.725689678053|-16.725689678053|-16.725689678053|-16.725689678053|-16.725689678053|-16.725689678053|-16.725689678053|-16.725689678053|-16.725689678053|-16.900210624116|-17.024678924765|-17.285754021766|-17.521177950173|-17.521177950173|-17.722974343067|-17.924722735978|-17.924722735978|-18.201358125051|-18.320874422961|-18.320874422961|-18.383193883822|-18.575771448266|-18.930300842006|-18.979778433596|-19.116280134699|-19.116280134699|-19.116280134699|-19.116280134699|-19.116280134699|-19.116280134699|-19.116280134699|-19.116280134699|-19.434754857511|-19.532052192912|-19.532052192912|-19.532052192912|-19.532052192912|-19.532052192912|-19.532052192912|-19.532052192912|-19.532052192912|-19.532052192912|-19.532052192912|-19.710613420524|-20.087904588953|-20.503781999234|-20.6443612059|-20.6443612059|-20.808734253606|-20.825260510666|-20.987789522919|-20.987789522919|||-20.987789522919|-20.987789522919|-20.987789522919|-20.987789522919|-20.987789522919|-20.987789522919|-20.987789522919|-20.988098766311|-21.163998658904|-21.536109879556|-22.012900514672|-22.636000601527|20.526923535809|20.526923535809|20.526923535809|20.526923535809|20.526923535809|20.526923535809|20.526923535809|20.526923535809|20.526923535809|20.526923535809|20.300829308709|20.300829308709|20.300829308709|20.300829308709|20.159810906738|19.324390008846|-22.491620721391|-22.491620721391|-22.491620721391|-22.491620721391|-22.491620721391|-22.491620721391|-22.491620721391||||-22.491620721391|-22.491620721391|-22.491620721391|-22.491620721391|-22.491620721391|-22.985728572999|-22.985728572999|-22.985728572999|-22.985728572999|-22.985728572999|-22.985728572999|-23.113031201003|-23.311702521243|-23.514112878285|-23.661237425762|-23.744152487602|-23.914479609933||-23.914479609933|-23.914479609933|-23.914479609933|-23.914479609933|-23.914479609933|-23.914479609933|-23.914479609933|-23.914479609933|-23.914479609933|-24.004813351867|-24.004813351867|-24.004813351867|-24.373126099106|-24.767362353533|-24.823101852815|-24.823101852815|22.628173097769|22.628173097769|22.628173097769|22.628173097769|22.628173097769|22.628173097769|22.628173097769|22.628173097769|22.628173097769|22.628173097769|22.574638190975|22.336820301204|22.209407328565
07808|100288|/equities/rizhao-port|SHANGHAICOMP||-2.7901710727525|-2.7901710727525|-2.7901710727525|-2.7901710727525|2.5909283178484|2.5909283178484|2.5909283178484|2.5909283178484|2.5909283178484|2.5593648108548|2.4954053861902|-2.6974007898144|-2.6974007898144|-2.7443343062724|-2.783704799582|-2.8052274189276|-2.8255953672255|-2.8255953672255|-2.8255953672255|-2.8255953672255|-2.8255953672255|-2.8255953672255|-2.8255953672255|-2.8372226893003|-2.8372226893003|-2.8372226893003|-2.8372226893003|-2.8372226893003||-2.8372226893003|-2.8372226893003|-2.8372226893003|-2.8519140944542|-2.8632378827269|-2.8740591294892|-2.8740591294892|-2.88742790986|-2.88742790986|-2.88742790986|-2.88742790986|-2.88742790986|-2.88742790986|-2.88742790986|-2.88742790986|-2.8979357119069|-2.8979357119069|-2.9021508026637|-2.9176929243026|-2.9176929243026|-2.9176929243026|-2.9176929243026|-2.9176929243026|-2.9176929243026|-2.9176929243026|-2.9176929243026|-2.9176929243026|-2.9176929243026|-2.9176929243026|-2.9176929243026|-2.9176929243026|-2.9354712692538|-2.9354712692538|-2.9354712692538|-2.9354712692538|-2.9354712692538|-2.9588569631885|-2.9660084165883|-2.9660084165883|-2.9660084165883|-2.9660084165883|-2.9660084165883|-2.9660084165883|-2.9660084165883|-2.9660084165883|-2.9660084165883|-2.9660084165883|-2.9660084165883|-2.9660084165883|-2.9660084165883|-3.0016761265146|-3.0313067129306|-3.0708963662444|-3.0879201753552|-3.0879201753552|-3.0879201753552|-3.0879201753552|-3.0879201753552|-3.1076321820256|-3.1076321820256|||||||-3.1076321820256|-3.1076321820256|-3.1076321820256|-3.1076321820256|-3.1076321820256|-3.1076321820256|-3.1076321820256|-3.1076321820256|-3.1076321820256|-3.1076321820256|-3.1076321820256|-3.1076321820256|-3.1076321820256|-3.1076321820256|-3.1076321820256|-3.1133085558783|-3.1133085558783|-3.1133085558783|-3.1133085558783|-3.1133085558783|-3.1133085558783|-3.1162737700214|-3.1162737700214|-3.1162737700214|-3.1162737700214|-3.1162737700214|-3.1461379997397|2.9713122776008|2.9713122776008|2.9713122776008|2.9713122776008|2.9713122776008|2.9713122776008|2.9713122776008|2.9713122776008|2.9713122776008|2.9713122776008|2.9713122776008|2.9713122776008|2.9713122776008|2.9713122776008|2.9713122776008|2.9713122776008|2.9636803789112|2.9129781903132|2.8999757701935|2.8838619716501|2.8592910907374|-2.9908704083152|-2.9908704083152|-2.9908704083152|-2.9908704083152|-2.9908704083152|-2.9908704083152|-2.9908704083152|-2.9908704083152|-2.9908704083152|-2.9908704083152|-2.9908704083152|-2.9908704083152|-2.9908704083152|-2.9908704083152|-2.9908704083152|-2.9908704083152|-2.9908704083152|-2.9908704083152|-2.9908704083152|-2.9908704083152|-2.9908704083152|||-3.0276338966894|-3.052926464457|-3.0788070974291|-3.1051939987769|-3.1051939987769|-3.1374377568155|-3.1721530445847|-3.201120756498|-3.201120756498|-3.201120756498|-3.201120756498|-3.201120756498|-3.2195786220398|-3.2434206916852|-3.2438007939704|-3.2542231203062|-3.2739824036651|-3.2739824036651|-3.2739824036651|-3.2933137924465|-3.3186819984949|-3.3735355353396|-3.423372928306|-3.4793031524778|3.1587224664992|3.1587224664992|3.1587224664992|3.1587224664992|3.1587224664992|3.1587224664992|3.1587224664992|3.1587224664992|3.0535805029677|3.0312005593829|2.8913339458629||||2.7931488578766|2.7925489915165|2.7925489915165|2.7925489915165|2.7925489915165|2.7925489915165|2.7925489915165|2.7925489915165|-2.9270850942397|-2.9270850942397|-2.9270850942397|-2.9270850942397|-2.9270850942397|-2.9270850942397|-2.9489834359248|-2.9610927161199|-2.9654975441397||-2.9654975441397|-2.9654975441397|-2.9655528496041|2.8370732320304|2.8370732320304|2.8370732320304|2.8370732320304|2.8370732320304|2.8370732320304|2.8370732320304|2.8370732320304|2.8370732320304|2.8370732320304|2.8340084000017|2.8340084000017|2.8340084000017|2.8340084000017|2.8340084000017|2.8340084000017|2.8340084000017|2.8340084000017|2.8340084000017|2.8216759941739|2.8057511009289|2.7802788855316|-2.8905225597681|-2.8905225597681|-2.8905225597681|-2.8905225597681
07809|1031227|/equities/roadmaint|SHANGHAICOMP||-29.850024756924|-30.816694110781|-31.42466062324|-33.165733907142|-36.443592916505|28.078860143765|28.078860143765|28.078860143765|28.078860143765|28.078860143765|26.633732641123|-29.456996319737|-29.456996319737|-30.735551805459|-31.535058201643|-31.775620024835|-32.594022372735|-32.863357547668|-33.148315612708|-33.148315612708|-33.148315612708|-33.313127932984|-33.724030532262|-33.964478640447|-34.301087225686|-34.533431094235|-34.541034214304|-34.677118959804||-34.677118959804|-34.677118959804|-34.865131897815|-35.355147515279|-36.110719109621|-37.108021207481|-37.418912406133|-37.980457830613|-38.602731863862|-39.651923674351|-40.126028822535|-40.476697708361|-40.568465987995|-40.568465987995|-40.568465987995|-41.325516374194|-42.675574681585|38.123981243512|38.123981243512|33.71997976981|27.829234035011|27.829234035011|27.829234035011|27.829234035011|27.794756554083|27.794756554083|27.794756554083|27.794756554083|27.794756554083|27.794756554083|27.332354626189|27.332354626189|26.335394313082|26.188772018469|25.975301115289|25.813582446563|25.813582446563|25.716757273661|25.636397547177|25.367107915273|25.13123210204|25.069702077048|24.99966899569|-26.750769580028|-26.750769580028|-26.750769580028|-26.750769580028|-26.750769580028|-26.750769580028|-26.750769580028|-27.230855902722|-27.475950939446|-27.586056637532|-27.764030821895|-27.764030821895|-27.764030821895|-27.764030821895|-27.764030821895|-27.764030821895|-27.764030821895|||||||-27.764030821895|-27.764030821895|-27.764030821895|-27.764030821895|-27.764030821895|-27.764030821895|-27.965589293479|-28.256765957938|-28.379741055288|-28.653600540998|-28.997334841492|-29.498149319492|-29.912943544214|-30.066049353089|-30.320053488905|-30.706171997052|-30.929634632514|-31.161696964128|-31.161696964128|-31.161696964128|-31.161696964128|-31.161696964128|-31.161696964128|-31.161696964128|27.017263149786|27.017263149786|27.017263149786|-29.318597914709|-29.318597914709|-29.318597914709|-29.318597914709|-29.318597914709|-29.556220507107|-29.596593063827|-29.596593063827|-29.596593063827|-29.596593063827|-29.596593063827|-29.596593063827|-29.596593063827|-29.596593063827|-29.596593063827|-29.596593063827|-29.596593063827|-29.596593063827|-29.596593063827|-29.596593063827|-29.596593063827|-29.596593063827|-29.596593063827|-29.887881245608|-30.097089836327|-30.159506037753|-30.159506037753|-30.159506037753|-30.159506037753|-30.310562031049|-30.394488876631|-30.394488876631|-30.394488876631|-30.394488876631|-30.394488876631|-30.394488876631|-30.394488876631|-30.394488876631|-30.394488876631|-30.394488876631|-30.394488876631|-31.293876614361|||28.041786604909|28.041786604909|28.041786604909|26.060318873754|-29.961866777881|-30.136518392015|-30.307243886975|-30.368603670363|-30.503097424996|-30.503097424996|-30.503097424996|-30.503097424996|-30.503097424996|-30.503097424996|-30.503097424996|-30.503097424996|-30.503097424996|-30.532887125558|-30.72543022428|-31.123256601603|27.641516988524|27.641516988524|27.641516988524|27.641516988524|27.641516988524|27.641516988524|27.641516988524|27.641516988524|27.641516988524|27.641516988524|27.641516988524|-32.934336580322|-32.934336580322|-32.934336580322|-32.934336580322||||-32.934336580322|-32.934336580322|-32.934336580322|-33.691485525817|-34.001649672952|-35.064055238794|-35.482283789394|-35.561047391279|-35.561047391279|-35.561047391279|-35.561047391279|-35.561047391279|-35.561047391279|-35.561047391279|-36.617831685127|-36.744812305306|-37.140585158717||-37.140585158717|-37.140585158717|-37.187316813349|-38.005907286405|-38.651563261614|-40.151737741481|-40.586931391834|-40.9732553388|-42.371395524489|33.980643381716|33.980643381716|33.980643381716|33.980643381716|33.980643381716|33.980643381716|33.980643381716|33.980643381716|33.980643381716|33.823493231271|33.091227235292|33.091227235292|30.63802919332|25.069476974715|24.017197066666|23.83879566445|23.83879566445|23.83879566445|23.83879566445|23.83879566445
07810|100558|/equities/routon-elect|SHANGHAICOMP||-3.1420764864953|-3.333418256869|-3.5137980589493|-3.8664423105036|-4.083076956453|-4.083076956453|-4.2900855437276|-4.3462060971786|-4.5418957122752|-4.5887940082297|-4.5887940082297|-4.5887940082297|-4.6092153956874|-4.7441282725316|-4.8333063949751|-4.8333063949751|-4.9558959922975|-4.9859955533551|-5.0388840022138|-5.1662149447045|-5.1662149447045|-5.1857939845811|-5.3403266410574|-5.3431407324192|-5.4579341799812|-5.6154826118765|-5.7260917771986|-5.8093365243401||-5.8093365243401|-5.8093365243401|-5.8093365243401|-5.8562798680747|-5.8562798680747|-6.3325333001309|4.876023217015|4.876023217015|4.876023217015|4.876023217015|4.876023217015|4.876023217015|-5.7679434738562|-5.7679434738562|-5.7679434738562|-5.7679434738562|-5.7679434738562|-5.7679434738562|-5.7679434738562|-5.7679434738562|-5.7679434738562|-5.7679434738562|-5.7679434738562|-5.779937051182|-5.8015969047337|-5.8273844706808|-5.8273844706808|-5.8273844706808|-5.8273844706808|-5.8273844706808|-5.8273844706808|-5.8273844706808|-5.8273844706808|-5.8273844706808|-5.8273844706808|-5.8273844706808|-5.8273844706808|-5.8273844706808|-5.8273844706808|-5.8273844706808|-5.8273844706808|-5.8643160647589|-5.999795762084|-6.1686620882066|-6.1900766782446|-6.1900766782446|-6.3564633246698|-6.3564633246698|-6.3564633246698|-6.3860702378262|-6.6406338328243|-6.7940373546681|-6.7978194959518|-6.9609103476071|-7.0934845769319|-7.0934845769319|-7.0934845769319|-7.0934845769319|6.7232289211356|6.7232289211356|||||||6.5791434067713|5.9157147692559|5.3085717941785|4.7473020316787|4.0814468332603|3.765496778099|3.2866628430599|-3.5569741781143|-3.5569741781143|-3.5569741781143|-3.5569741781143|-3.5569741781143|-3.5569741781143|-3.5569741781143|-3.5569741781143|-3.5569741781143|-3.5569741781143|-3.5569741781143|-3.5569741781143|-3.5569741781143|-3.5569741781143|-3.5569741781143|-3.5569741781143|-3.5569741781143|-3.5569741781143|3.215080905192|3.215080905192|3.215080905192|3.215080905192|3.215080905192|3.215080905192|3.215080905192|3.215080905192|3.215080905192|3.215080905192|3.215080905192|3.215080905192|3.215080905192|3.215080905192|3.215080905192|3.215080905192|3.215080905192|3.2053799731255|3.2053799731255|3.2053799731255|3.2053799731255|3.2053799731255|3.2053799731255|3.2053799731255|3.2053799731255|3.2053799731255|3.2053799731255|3.2053799731255|3.2053799731255|3.2053799731255|3.2053799731255|3.2053799731255|3.2053799731255|3.2053799731255|3.2053799731255|3.2053799731255|3.2053799731255|3.2053799731255|3.2053799731255|3.2053799731255|3.2053799731255|3.2053799731255|3.2053799731255|3.2053799731255|||3.2053799731255|3.2053799731255|3.2053799731255|3.13195054849|-3.3850559104386|-3.3850559104386|-3.3850559104386|-3.3850559104386|-3.3850559104386|-3.3850559104386|-3.3850559104386|-3.3850559104386|-3.3850559104386|-3.3850559104386|-3.3850559104386|-3.3850559104386|-3.3850559104386|-3.3850559104386|-3.3850559104386|-3.3850559104386|-3.3850559104386|-3.3850559104386|-3.3850559104386|-3.3850559104386|-3.3850559104386|-3.3850559104386|-3.3850559104386|-3.3872461280421|-3.3872461280421|-3.3872461280421|-3.3872461280421|-3.3872461280421|-3.3872461280421|-3.3872461280421|-3.3872461280421||||-3.3872461280421|-3.3872461280421|-3.4113846047273|-3.4432052488184|-3.4691168726656|-3.5356853075793|-3.606317024316|-3.668130005825|-3.6812555938169|-3.7591729726178|-3.8463033002596|-3.8516850288323|-3.8516850288323|-3.8516850288323|-3.8587702347537|-3.8587702347537|-3.8587702347537||-3.8587702347537|-3.8587702347537|-3.8587702347537|-3.8587702347537|-3.8587702347537|-3.8587702347537|-3.8587702347537|-3.8587702347537|-3.8587702347537|-3.8587702347537|-3.8587702347537|-3.8587702347537|-3.8587702347537|-3.8587702347537|-3.9118052011993|-3.9118052011993|-3.9118052011993|-3.9118052011993|-3.9118052011993|-3.9118052011993|-3.9197835001975|3.5305303622322|3.5305303622322|3.5305303622322|3.5305303622322|3.5305303622322|3.5305303622322|3.5305303622322|3.5305303622322
07811|101036|/equities/sailun|SHANGHAICOMP||11.989070404316|11.718411645123|11.086314585377|-12.203013220607|-12.203013220607|-12.203013220607|-12.203013220607|-12.203013220607|-12.203013220607|-12.203013220607|-12.203013220607|-12.203013220607|-12.203013220607|-12.203013220607|11.393836018585|11.393836018585|11.393836018585|11.393836018585|11.32399488028|11.32399488028|11.054438914813|11.028686787392|11.028686787392|11.028686787392|11.028686787392|11.028686787392|11.028686787392|11.028686787392||10.972985772849|10.834047926798|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.591946980948|-11.596607258579|-11.721993654677|-11.721993654677|-11.721993654677|-11.721993654677|-11.721993654677|-11.721993654677|-11.721993654677|-11.721993654677|-11.721993654677|-11.721993654677|-11.721993654677|-11.721993654677|-11.721993654677|-11.721993654677|-11.861659493389|-11.969579514092|-11.969579514092|-12.04453310285|-12.222814605346|-12.31283261271|-12.31283261271|-12.31283261271|-12.354814126444|-12.535273232022|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|||||||11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.591430423194|11.382145190166|11.335487642315|11.335487642315|10.976653141476|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.91787523112|10.758195017016|10.597439446092|10.549069301655|10.549069301655|10.549069301655|10.549069301655|10.478481124421|10.478481124421|10.329979179722|10.308309924186|10.063121623|10.062187788173|||10.062187788173|10.0128241906|10.0128241906|9.9348042683951|9.8686715979434|9.7480519842043|9.7480519842043|9.7178353811784|9.5676451753307|9.5676451753307|9.5676451753307|9.5676451753307|9.5676451753307|9.5096061572685|-10.455524533943|-10.455524533943|-10.455524533943|-10.455524533943|-10.455524533943|-10.455524533943|-10.455524533943|-10.455524533943|-10.455524533943|-10.455524533943|-10.557249592362|-10.729721385702|-10.743594195657|-10.743594195657|-10.743594195657|-10.743594195657|-10.743594195657|-10.850659664266|-10.974400791121|-10.974400791121|-10.974400791121||||-10.974400791121|-10.974400791121|-10.974400791121|-10.984889649232|9.9449134593243|9.9449134593243|9.9449134593243|9.9449134593243|9.9449134593243|9.9449134593243|9.9449134593243|9.9449134593243|9.9449134593243|9.9449134593243|9.9449134593243|9.9449134593243|9.9449134593243||9.9449134593243|9.9449134593243|9.9449134593243|9.9449134593243|9.9449134593243|9.9449134593243|9.9449134593243|9.9449134593243|9.9449134593243|9.9449134593243|9.9449134593243|9.9449134593243|9.9449134593243|9.9449134593243|9.9449134593243|9.8593240868677|9.8593240868677|9.8593240868677|9.8593240868677|9.8593240868677|9.8593240868677|9.8593240868677|9.8593240868677|9.8593240868677|9.8064710974285|9.7945699095983|9.7945699095983|9.7945699095983|9.7718761909472
07812|100820|/equities/sanan-optoelec|SHANGHAICOMP||-12.305603848126|-12.305603848126|-12.305603848126|-12.305603848126|-12.456946202466|-12.456946202466|-12.456946202466|-12.991051272495|-13.264867995185|-13.264867995185|-13.264867995185|-13.264867995185|-13.376519704309|-13.568305020752|-13.568305020752|-13.568305020752|-13.742006307645|-13.791673348792|-13.881304129901|-13.950337472825|-14.000375181733|-14.009306013914|-14.01433047615|-14.01433047615|-14.01433047615|-14.01433047615|-14.01433047615|-14.01433047615||-14.01433047615|-14.01433047615|-14.01433047615|-14.102198491911|-14.102198491911|-14.102198491911|-14.102198491911|-14.239664698552|-14.251685043558|-14.251685043558|-14.298285424611|-14.298285424611|-14.298285424611|-14.298285424611|-14.298285424611|-14.298285424611|-14.298285424611|-14.449206444842|-14.500229355608|-14.745406170581|-14.745406170581|-14.88489545263|-14.886119480338|-14.886119480338|-14.886119480338|-15.142911031739|-15.229900442777|-15.40988941901|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-15.529595479095|-16.133438967692|-16.276829420541|-16.276829420541|-16.276829420541|-16.276829420541|-16.276829420541|-16.276829420541|-16.276829420541|-16.276829420541|-16.276829420541|||||||-16.276829420541|-16.285530192144|-16.285530192144|-16.405000650353|-16.405000650353|-16.405000650353|-16.683922468974|-16.683922468974|-16.683922468974|-16.683922468974|-16.683922468974|-16.69546888863|-16.756757291615|-16.756757291615|-16.756757291615|-16.756757291615|-16.756757291615|-16.756757291615|-16.756757291615|-16.756757291615|-16.756757291615|-16.756757291615|-16.756757291615|-16.819730317659|-17.03025678801|-17.308951135626|-17.308951135626|-17.308951135626|-17.308951135626|-17.401359480677|-17.401359480677|-17.401359480677|-17.401359480677|-17.401359480677|-17.401359480677|-17.401359480677|-17.401359480677|-17.513976903337|-17.513976903337|-17.513976903337|-17.513976903337|-17.513976903337|-17.513976903337|-17.513976903337|-17.513976903337|-17.513976903337|-17.513976903337|-17.513976903337|-17.513976903337|-17.683307907733|-17.893118723402|-18.070688521608|-18.147038633306|-18.147038633306|-18.147038633306|-18.147038633306|-18.147038633306|-18.4661537615|-18.515170888497|-18.677413230024|-18.679166122142|-18.679166122142|-18.679166122142|-18.679166122142|-18.679166122142|-18.679166122142|-18.679166122142|-18.924835588539|-18.924835588539|||-19.080372494684|-19.416738264402|-19.416738264402|-19.416738264402|-19.416738264402|-19.416738264402|-19.416738264402|17.649913271643|17.649913271643|17.649913271643|17.649913271643|17.649913271643|17.649913271643|17.366015284566|17.156683967409|17.080760052798|-19.501377367314|-19.607073862363|-19.607073862363|-19.607073862363|-19.607073862363|-19.607073862363|-19.607073862363|-19.607073862363|-19.607073862363|-19.607073862363|-19.607073862363|-19.607073862363|-19.607073862363|-19.607073862363|-19.607073862363|-19.607073862363|-19.751749337834|-19.957499518573|-20.227777285244||||-20.376419591535|-20.513799931859|-20.692554449875|-21.72283879898|-22.400376761203|-22.463195973243|-22.601328617561|-22.871476657113|20.335697452262|20.335697452262|20.335697452262|20.335697452262|20.335697452262|20.335697452262|20.335697452262|20.335697452262|20.335697452262||20.335697452262|19.349625966229|19.349625966229|18.47014077204|18.400270956509|18.400270956509|18.400270956509|18.400270956509|18.221968140594|-20.141231486486|-20.141231486486|-20.141231486486|-20.141231486486|-20.141231486486|-20.141231486486|-20.141231486486|-20.141231486486|-20.141231486486|-20.141231486486|-20.141231486486|-20.334146231729|-20.419288286072|-20.419288286072|-20.419288286072|18.892483858691|18.892483858691|18.892483858691|18.892483858691|18.892483858691
07813|101037|/equities/sanjiang-shopp|SHANGHAICOMP||-9.7578891743904|-9.7578891743904|-9.7578891743904|-10.047099112326|-10.493998791171|-10.617776633847|-10.970862920139|9.217429030038|9.217429030038|9.217429030038|9.217429030038|-10.642989031943|-10.642989031943|-10.915543468432|-11.098016989619|-11.098016989619|-11.588907785317|-11.680595498879|-11.680595498879|-11.680595498879|-11.680595498879|-11.680595498879|-11.680595498879|-11.680595498879|-11.680595498879|-11.680595498879|-11.680595498879|-11.680595498879||-11.680595498879|-11.680595498879|-11.680595498879|-11.680595498879|-11.838995409894|-12.181661606815|-12.204624124133|-12.475693327148|-12.632992592078|11.362865296403|11.362865296403|11.362865296403|11.362865296403|11.362865296403|11.362865296403|11.362865296403|11.362865296403|11.362865296403|11.362865296403|11.362865296403|11.362865296403|11.362865296403|11.362865296403|11.362865296403|11.362865296403|11.362865296403|11.362865296403|11.362865296403|11.101517243959|10.816625707651|10.816625707651|-11.525061691771|-11.525061691771|-11.525061691771|-11.525061691771|-11.525061691771|-11.525061691771|-11.525061691771|-11.525061691771|-11.525061691771|-11.525061691771|-11.525061691771|-11.525061691771|-11.525061691771|-11.525061691771|-11.525061691771|-11.525061691771|-11.525061691771|-11.525061691771|-11.525061691771|-11.693957316622|-11.81050786679|-11.98111978841|-12.122910831507|-12.24156798051|-12.425631085217|-12.573478794959|-12.637198925975|-12.820776569582|-12.975307583518|||||||11.808126506121|11.808126506121|11.808126506121|11.808126506121|11.808126506121|11.808126506121|11.808126506121|11.808126506121|11.808126506121|11.808126506121|11.808126506121|11.808126506121|11.808126506121|11.808126506121|-13.380023049121|-13.380023049121|-13.380023049121|-13.380023049121|-13.380023049121|-13.380023049121|-13.380023049121|-13.380023049121|-13.380023049121|-13.380023049121|-13.380023049121|-13.46780342394|-13.63811529272|-13.641239570172|-13.97304351969|12.051108293508|12.051108293508|12.051108293508|12.051108293508|12.051108293508|12.051108293508|12.051108293508|12.051108293508|12.051108293508|12.051108293508|12.051108293508|12.051108293508|12.051108293508|12.051108293508|12.051108293508|12.051108293508|12.051108293508|12.051108293508|12.051108293508|12.051108293508|12.051108293508|11.727342796298|11.592603683441|11.484137737999|-13.016643748457|-13.016643748457|-13.016643748457|-13.016643748457|-13.016643748457|-13.016643748457|-13.016643748457|-13.016643748457|-13.016643748457|-13.016643748457|-13.016643748457|-13.016643748457|-13.269048887022|-13.501721282279|-13.691912275195|-13.767125135925|||-14.13013888097|-14.306265520787|12.270328427898|12.270328427898|12.270328427898|11.625920774261|10.623800491535|-12.1923969896|-12.1923969896|-12.1923969896|-12.1923969896|-12.1923969896|-12.1923969896|-12.1923969896|-12.1923969896|-12.1923969896|-12.1923969896|-12.378218879453|-12.505798223009|-12.536998301071|-12.941407185751|-12.941407185751|-12.941407185751|-12.941407185751|-12.941407185751|-12.941407185751|-12.941407185751|-12.941407185751|-12.941407185751|-12.941407185751|-12.941407185751|-13.148230267849|-13.191922613081|-13.227136448684|-13.529596253305||||-13.55869899668|-13.55869899668|-13.679665416234|-13.74018366442|-14.026315610783|-14.217572178196|-14.378413745376|-14.764904256896|-15.025449218834|-15.265184419437|-15.265184419437|-15.265184419437|-15.265184419437|-15.265184419437|-15.854245099106|13.83017981707|13.83017981707||13.83017981707|13.83017981707|13.125755396804|12.01583898434|11.719821059803|10.278134491819|-10.685629429093|-10.685629429093|-10.685629429093|-10.685629429093|-10.685629429093|-10.685629429093|-10.762134863112|-10.762134863112|-10.87126061781|-10.879087352259|-10.879087352259|-11.016208224278|10.144960517277|10.144960517277|10.144960517277|10.144960517277|10.144960517277|10.144960517277|10.144960517277|10.144960517277|10.144960517277|10.144960517277|10.144960517277
07814|994585|/equities/sanxiang-advanced-materials-co-ltd|SHANGHAICOMP||-11.10909200375|-11.10909200375|-11.10909200375|-11.342879726541|-12.189866386135|-12.523740117506|-13.475266845972|10.534610734482|10.534610734482|10.534610734482|10.534610734482|10.534610734482|10.534610734482|10.534610734482|10.534610734482|10.534610734482|10.534610734482|10.534610734482|10.534610734482|10.534610734482|10.534610734482|10.534610734482|10.534610734482|10.534610734482|10.423456229656|10.054809743606|10.054809743606|10.054809743606||-11.042019519104|-11.042019519104|-11.042019519104|-11.042019519104|-11.042019519104|-11.104564747296|-11.104564747296|-11.104564747296|-11.104564747296|-11.301182412529|-11.471314270656|-11.527570918048|-11.617856611637|-11.628649369468|-11.628649369468|-11.783499708429|-11.9069398854|-11.9069398854|-11.9069398854|-11.9069398854|-11.9069398854|-12.005311558692|-12.005311558692|-12.005311558692|-12.005311558692|-12.412013290158|-14.233348155277|12.011835230438|10.368150222134|9.3085004884127|-9.9050415311966|-9.9050415311966|-9.9050415311966|-9.9050415311966|-9.9050415311966|-9.9050415311966|-9.9050415311966|-9.9050415311966|-9.9050415311966|-9.9050415311966|-9.9050415311966|-9.9208321200033|-9.9208321200033|-9.9208321200033|-10.152521086483|-10.152521086483|-10.152521086483|-10.152521086483|-10.152521086483|-10.152521086483|-10.342244996792|-10.430828189591|-10.49036465722|9.744388404425|9.744388404425|9.744388404425|9.744388404425|9.744388404425|9.744388404425|9.744388404425|||||||9.744388404425|9.744388404425|9.744388404425|9.744388404425|9.744388404425|9.744388404425|9.744388404425|9.744388404425|9.744388404425|9.744388404425|9.744388404425|9.744388404425|9.744388404425|9.744388404425|9.744388404425|9.744388404425|9.4176536301066|-10.334407886663|-10.334407886663|-10.334407886663|-10.334407886663|-10.334407886663|-10.334407886663|-10.334407886663|-10.334407886663|-10.458230849547|-10.539144856448|-10.623494579521|-10.753327742911|-11.01021932243|-11.01021932243|-11.033021435458|-11.147801277062|-11.263112780143|-11.54290273089|-11.665447843282|-11.721052421695|-11.807836600548|-11.960373424166|-11.962785212156|-11.962785212156|-11.962785212156|-11.962785212156|-11.962785212156|-11.962785212156|-12.064761974145|-12.256957532884|-12.379392255385|-12.379392255385|-12.490435773619|-12.721594844138|-12.999549850132|-13.226166495908|-13.420185364207|-13.661872321721|14.845245251957|14.845245251957|14.845245251957|14.845245251957|14.845245251957|14.845245251957|14.259716919068|14.125796241897|14.059773784365|13.780304173061|13.588479296731|13.588479296731|13.588479296731|13.588479296731|||13.588479296731|13.588479296731|13.588479296731|13.529421665456|13.50330618519|13.50330618519|13.50330618519|13.50330618519|13.50330618519|13.50330618519|13.50330618519|13.50330618519|13.50330618519|13.354228959022|-15.037309517171|-15.037309517171|-15.181454567673|-15.248148123253|-15.248148123253|-15.248148123253|-15.248148123253|-15.248148123253|-15.248148123253|-15.248148123253|-15.248148123253|-15.248148123253|-15.248148123253|-15.248148123253|-15.385720800281|-15.566355836524|-15.667062216483|-15.894513692549|-16.09135602965|-16.09135602965|-16.09135602965||||-16.09135602965|-16.09135602965|-16.09135602965|-16.09135602965|14.468757559193|14.468757559193|14.468757559193|14.468757559193|14.410286189597|14.388095327529|14.384550461407|13.933389859327|-15.396494553255|-15.396494553255|-15.429299696888|-15.429299696888|-15.429299696888||-15.429299696888|-15.429299696888|-15.429299696888|-15.429299696888|-15.523666656244|-15.531086912164|-15.531086912164|-15.531086912164|-15.531086912164|-15.531086912164|-15.531086912164|-15.531086912164|-15.621207809459|-15.757453229704|-15.768522307066|-15.768522307066|-15.833357595501|-15.928731361029|-16.138034890093|-16.199482677156|-16.477758405136|-16.701397999047|-16.806553372541|15.535494665597|15.535494665597|15.535494665597|15.535494665597|15.535494665597|15.535494665597
07815|100300|/equities/sany|SHANGHAICOMP||12.806573879254|-13.795493565517|-13.795493565517|-13.795493565517|-13.795493565517|-13.795493565517|-13.795493565517|-13.795493565517|-13.795493565517|-13.795493565517|-13.795493565517|-13.795493565517|-13.795493565517|-13.822995404917|-13.822995404917|-13.822995404917|-13.909438906464|13.014821422237|13.014821422237|13.014821422237|13.014821422237|13.014821422237|13.014821422237|13.014821422237|13.014821422237|13.014821422237|13.014821422237|13.014821422237||12.926468147325|12.640520269658|-13.446120903058|-13.446120903058|-13.446120903058|-13.446120903058|-13.446120903058|-13.446120903058|-13.446120903058|-13.485134360043|-13.643780909027|-13.643780909027|-13.643780909027|-13.643780909027|-13.643780909027|-13.749200673065|-13.864111577097|-13.905123934286|-14.026248703552|-14.236109516445|-14.236109516445|-14.27012165103|-14.37569144604|-14.41132395397|-14.560915074198|-14.728794717622|-14.733661121607|-14.804672327879|-14.804672327879|-14.804672327879|-14.805747181446|-14.919163498912|-14.955162393095|-14.955162393095|-14.955162393095|-14.993513649307|-15.128541365327|-15.128541365327|-15.128541365327|-15.128541365327|-15.128541365327|-15.128541365327|-15.128541365327|-15.128541365327|-15.128541365327|-15.128541365327|-15.128541365327|-15.128541365327|-15.128541365327|-15.196157551542|-15.355730375466|-15.620811763535|-15.855346325514|-15.97594057573|-16.144934087474|-16.226592970644|-16.317881373072|-16.338201023367|-16.693001563049|15.588233020468|||||||15.588233020468|15.588233020468|15.588233020468|15.588233020468|15.588233020468|15.588233020468|15.588233020468|15.588233020468|15.588233020468|15.588233020468|15.588233020468|15.588233020468|15.588233020468|15.588233020468|15.588233020468|15.588233020468|15.588233020468|15.588233020468|15.183592189863|-16.341432394195|-16.341432394195|-16.341432394195|-16.341432394195|-16.341432394195|-16.341432394195|-16.402702399545|-16.676335781209|-16.83315157161|-16.917945853713|-17.066578627077|-17.066578627077|-17.066578627077|-17.066578627077|-17.066578627077|-17.545086967114|-17.757319568665|-18.031465767789|16.483066397384|16.483066397384|16.483066397384|16.483066397384|16.483066397384|16.483066397384|16.483066397384|16.383795064017|16.383795064017|16.383795064017|16.383795064017|16.383795064017|16.383795064017|16.383795064017|16.186438235226|16.168820761512|15.929245205797|15.820642822889|15.820642822889|15.820642822889|15.820642822889|15.820642822889|15.820642822889|15.820642822889|15.820642822889|15.820642822889|15.820642822889|15.820642822889|15.820642822889|15.820642822889|15.820642822889|15.820642822889|||15.820642822889|15.820642822889|15.820642822889|15.820642822889|15.254602716926|14.831780538033|-15.917141513112|-15.917141513112|-15.917141513112|-15.917141513112|-15.917141513112|-15.917141513112|-15.917141513112|-15.917141513112|-15.917141513112|-15.917141513112|-16.0251572707|-16.215730519063|-16.286366722061|-16.477074328478|-16.752305074329|-16.949924806148|-16.949924806148|-16.949924806148|-16.949924806148|-16.949924806148|-16.949924806148|-16.949924806148|-16.949924806148|-17.196026964751|-17.283919515176|-17.36456398198|-17.36456398198|-17.36456398198|-17.36456398198||||-17.36456398198|-17.36456398198|-17.36456398198|-17.36456398198|-17.663403661483|-18.136559335648|-18.175768960153|-18.175768960153|-18.175768960153|-18.175768960153|-18.175768960153|-18.175768960153|-18.175768960153|-18.175768960153|-18.175768960153|-18.175768960153|-18.175768960153||-18.175768960153|-18.175768960153|-18.175768960153|-18.175768960153|-18.175768960153|-18.175768960153|-18.175768960153|-18.476964222761|-18.676071311999|-18.711139245741|-18.711139245741|-18.999724428339|-18.999724428339|-18.999724428339|-19.091360348776|-19.229845014231|-19.498882841937|-19.498882841937|17.793674098672|17.793674098672|17.793674098672|17.793674098672|17.793674098672|17.793674098672|17.793674098672|17.793674098672|17.793674098672|17.793674098672|17.793674098672
07816|100695|/equities/urban-const|SHANGHAICOMP||-2.0576891484375|-2.0790989997779|-2.1462211347062|-2.3074679150006|-2.4482977273089|-2.4697751868679|-2.5520558270052|-2.5520558270052|-2.5520558270052|-2.5520558270052|-2.5520558270052|-2.5520558270052|-2.5520558270052|-2.6472843126274|-2.7143633767676|-2.7143633767676|-2.7881814820581|-2.8088667928581|-2.8088667928581|-2.8088667928581|-2.8088667928581|-2.8088667928581|-2.8088667928581|-2.8088667928581|-2.8125165144542|-2.8125165144542|-2.8125165144542|-2.8125165144542||-2.8125165144542|-2.8125165144542|-2.8125165144542|-2.8125165144542|-2.8627961388273|2.6491791916208|2.6491791916208|2.6491791916208|2.6491791916208|2.6491791916208|2.6491791916208|2.6491791916208|2.6491791916208|2.6491791916208|2.6491791916208|2.6491791916208|2.6491791916208|2.6491791916208|2.6491791916208|2.6491791916208|2.638477288385|2.638477288385|2.638477288385|2.638477288385|2.638477288385|2.638477288385|2.638477288385|2.638477288385|2.638477288385|2.6339216233461|2.6339216233461|2.6339216233461|2.6339216233461|2.6339216233461|2.5615795852044|2.5594362867266|2.5594362867266|2.5594362867266|2.5594362867266|2.5594362867266|2.5594362867266|2.5594362867266|2.5010404203104|-2.8488333332949|-2.8488333332949|-2.8488333332949|-2.8544352499945|-2.8544352499945|-2.8544352499945|-2.8660391931515|-2.9205992094655|-2.9601101469087|-3.0056779727988|-3.0974199093771|-3.1287999061955|-3.1464443635293|-3.1938271866185|-3.2820300775482|-3.3705889734641|3.105692693111|||||||3.105692693111|2.8696584663089|2.4301761213603|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5611727908905|-2.5799396019972|2.3891219289049|2.3891219289049|2.3891219289049|2.3891219289049|2.3891219289049|2.3891219289049|2.3891219289049|2.3891219289049|2.3891219289049|2.3891219289049|2.3891219289049|2.3891219289049|2.3891219289049|2.3891219289049|2.3891219289049|2.3612466025071|2.3484520926501|2.3484520926501|2.3484520926501|2.3221690008403|2.3100877411247|2.3100877411247|2.3100877411247|2.3083798864595|2.3083798864595|2.2965331981703|2.2826835161722|2.2826835161722|2.2826835161722|2.2826835161722|2.2826835161722|2.2826835161722|2.2826835161722|2.2826835161722|2.2826835161722|2.2826835161722|2.2640927904487|2.260834723496|2.260834723496|2.260834723496|2.260834723496|2.260834723496|||2.260834723496|2.260834723496|2.260834723496|2.260834723496|2.1687051916382|-2.4170162105073|-2.4170162105073|-2.4170162105073|-2.4366846772818|-2.4746496249998|-2.4884995939295|-2.5199995440422|-2.5454653096513|-2.5454653096513|-2.5454653096513|-2.5454653096513|-2.5454653096513|-2.5457277496787|-2.5457277496787|-2.5457277496787|-2.5457277496787|-2.5457277496787|-2.5457277496787|-2.5457277496787|-2.5457277496787|-2.5457277496787|-2.5646974201702|-2.5763305155991|-2.5975894495909|-2.6069005680017|-2.6069005680017|-2.6337783945856|-2.6825315172206|-2.7490216255728|-2.7490216255728||||-2.7490216255728|-2.7490216255728|-2.7490216255728|-2.770579709007|-2.7889773728601|-2.8377526471076|-2.8941695633925|-2.9346328249019|-2.9540914427574|-2.9540914427574|-2.9540914427574|-2.9540914427574|-2.9540914427574|-2.9540914427574|-2.9540914427574|-2.954546068701|-2.9554586282836||-2.9554586282836|-2.9554586282836|-2.9554586282836|-2.9554586282836|-2.9554586282836|-2.9554586282836|-2.9554586282836|-2.9554586282836|-2.9554586282836|-2.9554586282836|-2.9554586282836|-2.9554586282836|-2.9554586282836|-2.9554586282836|-2.9554586282836|-2.9554586282836|-2.9860651351199|-2.9989613931693|2.8469602198155|2.8469602198155|2.8469602198155|2.8469602198155|2.8469602198155|2.8469602198155|2.8469602198155|2.8469602198155|2.8469602198155|2.8469602198155|2.8469602198155
07817|100312|/equities/sinotex-invest|SHANGHAICOMP||-7.0075331740788|-7.0075331740788|-7.0075331740788|-7.0075331740788|6.2912439371602|6.2912439371602|6.2912439371602|6.2912439371602|6.2912439371602|6.2912439371602|6.0536046056236|-6.6649326743063|-6.6649326743063|-6.6754806241919|-6.7314576025276|-6.7314576025276|-6.8136515494076|-6.8136515494076|-6.8218349213829|-6.8268307145227|-6.8268307145227|-6.8268307145227|-6.8353675400537|-6.8759637712683|-6.9482930103106|-6.9505527572557|-6.9505527572557|-6.9505527572557||-6.9505527572557|-6.9505527572557|-6.9505527572557|-6.9667254373679|-6.998951198258|-6.998951198258|-6.998951198258|-7.0510571285508|-7.1172856273941|6.8158519154053|6.8158519154053|6.8158519154053|6.8158519154053|6.8158519154053|6.8158519154053|6.8158519154053|6.8158519154053|6.8158519154053|6.8158519154053|6.8158519154053|6.8158519154053|6.8158519154053|6.8158519154053|6.8158519154053|6.8158519154053|6.8158519154053|6.8158519154053|6.8158519154053|6.8158519154053|6.8158519154053|6.8158519154053|6.8158519154053|6.8158519154053|6.7587242794546|6.7346597719232|6.7346597719232|6.7149240722108|6.7149240722108|6.7149240722108|6.6288047355467|-6.932291915231|-6.932291915231|-6.932291915231|-6.932291915231|-6.932291915231|-6.932291915231|-6.932291915231|-6.932291915231|-6.932291915231|-6.932291915231|-7.0135790451445|-7.0135790451445|-7.0135790451445|-7.0135790451445|-7.0135790451445|-7.0517546980556|-7.0980605647493|-7.1078451524762|-7.1809391059906|-7.1832656902771|||||||-7.2814060894097|-7.333784788565|-7.3558718823902|-7.3754896439959|-7.3754896439959|-7.3754896439959|-7.3899884000807|-7.4604177287808|-7.4604177287808|-7.5504641589843|-7.5649602211541|-7.6099558182365|-7.6651179150307|-7.6651179150307|-7.6651179150307|-7.6979087807033|-7.7626765543988|-7.8974185315294|-7.9554650085417|-7.9810721893275|-8.0989690907757|-8.1783555297901|-8.1783555297901|-8.1783555297901|-8.1783555297901|-8.2042838499336|-8.2325377117029|-8.2955975146681|-8.3978861803909|7.6659632619645|7.6659632619645|7.6659632619645|7.6659632619645|7.6659632619645|7.6659632619645|7.6659632619645|7.6659632619645|7.6659632619645|7.6659632619645|7.6659632619645|7.4362764050771|7.4362764050771|7.4362764050771|7.4362764050771|7.1508626331013|7.1451389216986|7.1451389216986|7.1351546075175|-7.4477145892644|-7.4477145892644|-7.4477145892644|-7.4477145892644|-7.4477145892644|-7.4477145892644|-7.4477145892644|-7.4477145892644|-7.4477145892644|-7.4477145892644|-7.4477145892644|-7.4477145892644|-7.4477145892644|-7.4477145892644|-7.4477145892644|-7.4477145892644|-7.4477145892644|-7.4477145892644|-7.4477145892644|-7.4477145892644|-7.4730162865878|||-7.6377959259087|-7.7404652801497|-7.7404652801497|-7.7404652801497|-7.7404652801497|-7.7622524426268|-7.7622524426268|-7.7622524426268|-7.7622524426268|-7.7622524426268|-7.7622524426268|-7.7622524426268|-7.7622524426268|-7.7622524426268|-7.7622524426268|-7.7622524426268|-7.7622524426268|-7.7622524426268|-7.7622524426268|-7.7622524426268|-7.8825026536305|-8.0772248930753|7.3777621004836|7.3777621004836|7.3777621004836|7.3777621004836|7.3777621004836|7.3777621004836|7.3777621004836|7.3777621004836|7.3777621004836|7.3777621004836|6.9908466840073|6.9826071554074|6.8316453296154||||6.8316453296154|6.8316453296154|6.8316453296154|6.8316453296154|6.8316453296154|6.8316453296154|6.8316453296154|6.8316453296154|6.8316453296154|6.7743232389657|6.7743232389657|6.7743232389657|6.7743232389657|6.7743232389657|6.7743232389657|6.7509145626721|6.6932386170159||6.6441538875115|6.5785041721675|-7.0391188145444|-7.0391188145444|-7.0391188145444|-7.0391188145444|-7.0391188145444|-7.0391188145444|-7.0391188145444|-7.0391188145444|-7.0391188145444|-7.0391188145444|-7.0391188145444|-7.0391188145444|-7.0391188145444|-7.0391188145444|-7.1306878196713|-7.1789762138704|6.7057420088765|6.7057420088765|6.7057420088765|6.7057420088765|6.7057420088765|6.6213801253634|6.5928177738439|6.5928177738439|6.5928177738439|6.5928177738439|6.5928177738439
07818|100977|/equities/huajing|SHANGHAICOMP||13.098482272211|13.098482272211|13.098482272211|13.082202378448|12.946891775326|12.884324540249|12.865915710784|12.777128359849|12.736809939339|-13.560553396205|-13.560553396205|-13.560553396205|-13.560553396205|-13.676725851672|12.742584251091|12.742584251091|12.742584251091|12.742584251091|12.742584251091|12.742584251091|12.742584251091|12.742584251091|12.742584251091|12.742584251091|12.742584251091|12.742584251091|12.742584251091|12.742584251091||12.742584251091|12.742584251091|12.742584251091|12.515649449742|12.287943402834|12.230492900816|12.180547686647|12.145608447471|12.071700708964|12.071700708964|12.071700708964|12.071700708964|12.071700708964|11.984667187376|11.888519478554|11.865157731685|11.865157731685|11.865157731685|11.865157731685|11.811993400443|11.811993400443|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.522363456533|-12.641868756917|-12.641868756917|-12.641868756917|-12.641868756917|-12.641868756917|-12.641868756917|-12.641868756917|-12.641868756917|-12.641868756917|-12.641868756917|||||||-12.641868756917|-12.758542200551|-12.758542200551|-12.80400270472|-12.80400270472|-13.030003272273|-13.038337401525|-13.05695930427|-13.05695930427|-13.151872027145|-13.151872027145|-13.151872027145|-13.174857047118|-13.177416228117|-13.177416228117|-13.284906968873|-13.354345097029|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.362286341239|12.314418548457|12.314418548457|12.314418548457|12.314418548457|12.143242776518|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|||11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.971767737249|11.93335505692|11.93335505692|11.799185266067|11.799185266067|11.799185266067|11.799185266067|11.799185266067|11.799185266067|11.799185266067|11.799185266067|11.799185266067|11.799185266067|11.799185266067|11.694170514319|11.694170514319|11.694170514319|11.661300702861|11.593667078869|11.342963749453||||11.058293349528|10.966411434308|10.966411434308|10.826013444414|10.811706898202|10.811706898202|10.811706898202|10.811706898202|10.782451494523|10.767168106843|10.65407611508|10.641575685484|10.641575685484|10.593552756488|10.593552756488|10.593552756488|10.593552756488||10.593552756488|10.593552756488|10.593552756488|10.593552756488|10.593552756488|10.593552756488|10.593552756488|10.593552756488|10.593552756488|10.593552756488|10.593552756488|10.593552756488|10.575613949232|10.550326409081|10.550326409081|10.51980650661|10.49849424998|10.49849424998|10.49849424998|10.49849424998|10.49849424998|10.464993801823|10.453326162487|10.366473922895|10.304415130799|10.216572231921|10.20415828846|10.20415828846|10.20415828846
07819|100992|/equities/sdic-zhonglu|SHANGHAICOMP||-10.324702139183|-10.324702139183|-10.926891242447|-11.837656880951|-12.386366298582|-12.386366298582|10.668626652625|10.668626652625|10.668626652625|10.41347435941|9.6316378804235|-11.292916277776|-11.292916277776|-11.749351161199|-11.897780004202|-11.897780004202|-12.301977280178|-12.37664156865|-12.476268672402|-12.568788274638|-12.568788274638|-12.596431556137|-12.665532094941|-12.665532094941|11.409583695085|11.409583695085|11.409583695085|11.409583695085||11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.409583695085|11.399064743426|11.399064743426|11.399064743426|11.399064743426|11.212734160485|11.212734160485|10.901371463208|10.771524040863|10.35058216802|10.037868655961|-10.777831816793|-10.777831816793|-10.777831816793|-10.777831816793|-10.777831816793|-10.777831816793|-10.777831816793|-10.777831816793|-10.777831816793|-10.777831816793|-10.777831816793|-10.895368814601|-10.935409916919|-11.050454710901|-11.08463570976|-11.08463570976|-11.214039404124|-11.441154884994|-11.480707054689|-11.480707054689|-11.480707054689|||||||-11.480707054689|-11.480707054689|-11.51411928662|-11.521011493926|-11.521011493926|-11.593345852168|-11.649997038963|-11.649997038963|-11.649997038963|-11.649997038963|-11.759996726913|-11.894996036868|-11.964070050549|-11.964070050549|-11.964070050549|-11.964070050549|-11.964070050549|-11.964070050549|-11.964070050549|-11.964070050549|-11.964070050549|-11.964070050549|-11.964070050549|-11.964070050549|-11.964070050549|-11.964070050549|-11.964070050549|-11.976188519079|-12.046707229261|-12.046707229261|-12.046707229261|-12.046707229261|-12.046707229261|-12.046707229261|-12.25689689809|-12.288218574324|-12.380798318429|-12.453189310611|-12.453189310611|-12.453189310611|-12.453189310611|-12.453189310611|-12.453189310611|-12.453189310611|-12.453189310611|-12.453189310611|-12.453189310611|-12.453189310611|-12.453189310611|-12.453189310611|-12.453189310611|-12.453189310611|-12.453189310611|-12.453189310611|-12.453189310611|-12.453189310611|-12.453189310611|-12.538543102013|-12.696781549026|-12.696781549026|-12.747893621055|-12.747893621055|-12.747893621055|-12.747893621055|-12.747893621055|-12.747893621055|-12.747893621055|-12.747893621055|-12.888770370051|||11.318126488064|11.318126488064|11.318126488064|11.076252036994|-12.388130842582|-12.388130842582|-12.388130842582|-12.388130842582|-12.388130842582|-12.42269199441|-12.42269199441|-12.539135579419|-12.539135579419|-12.539135579419|-12.539135579419|-12.539135579419|-12.539135579419|-12.539135579419|-12.539135579419|-12.539135579419|-12.539135579419|-12.539135579419|-12.539135579419|-12.539135579419|-12.539135579419|-12.539135579419|-12.539135579419|-12.539135579419|-12.7723733365|-12.841526077794|-12.948917758252|-13.047799554609|-13.047799554609|-13.059777541451|-13.270863898918||||-13.336515568279|-13.404462229966|-13.518718563184|-13.518718563184|-13.732464722643|-13.867343821385|-13.867343821385|-13.867343821385|-13.867343821385|-13.867343821385|-13.867343821385|-14.010381608383|-14.130423498569|-14.31102593786|-15.219473079912|13.63560586343|13.63560586343||13.63560586343|13.411228607869|13.329699038108|13.260285036904|13.260285036904|13.260285036904|13.260285036904|13.260285036904|13.260285036904|13.260285036904|13.260285036904|13.260285036904|13.260285036904|13.260285036904|13.260285036904|13.260285036904|13.260285036904|13.260285036904|13.260285036904|13.260285036904|13.260285036904|13.146427570826|13.091030795317|12.969478720803|12.955164470128|12.955164470128|12.955164470128|12.955164470128|12.955164470128
07820|994513|/equities/future-land-holdings-co-ltd|SHANGHAICOMP||-10.490028268672|-10.490028268672|-10.490028268672|-10.740587374211|-11.120355025045|-11.120355025045|-11.488172256408|9.9487377779749|9.9487377779749|9.91248625043|9.4444294850359|-10.814717067082|-10.814717067082|-10.981352184436|-11.121978210104|-11.121978210104|-11.323864432057|-11.446807691443|-11.446807691443|-11.583119839417|-11.715133421937|-11.72737020179|-11.755410922063|-11.863790366928|-12.006037468136|-12.006037468136|-12.021895050408|-12.021895050408||-12.021895050408|-12.021895050408|-12.021895050408|-12.22877187133|-12.447524540956|-12.723916152379|-12.73212899462|-12.791254088786|-12.894445027385|-12.894445027385|-12.894445027385|-12.894445027385|-12.894445027385|-12.894445027385|-12.894445027385|-13.1377175003|-13.25335479147|-13.25335479147|-13.354283230909|-13.778648051297|12.444468930326|12.444468930326|12.444468930326|12.444468930326|12.444468930326|12.444468930326|12.067843974321|12.067843974321|12.067843974321|-12.614671335946|-12.614671335946|-12.614671335946|-12.614671335946|-12.614671335946|-12.614671335946|-12.614671335946|-12.614671335946|-12.614671335946|-12.614671335946|-12.614671335946|-12.614671335946|-12.634383847708|-12.634383847708|-12.634383847708|-12.634383847708|-12.634383847708|-12.634383847708|-12.634383847708|-12.634383847708|-12.634383847708|-12.634383847708|-12.634383847708|-12.738204349406|-12.985782426074|-13.314202672326|-13.468002935342|-13.57055880857|-13.597843141826|-13.727603457009|-14.016781459953|||||||-14.341979700885|-14.496644239252|-14.591271538011|-14.768079804571|-14.851755194301|-14.994142696733|-14.994142696733|-15.160714067215|-15.27301556666|-15.501986869716|-15.501986869716|-15.501986869716|-15.501986869716|-15.501986869716|-15.501986869716|-15.501986869716|-15.501986869716|-15.501986869716|-15.501986869716|-15.501986869716|-15.501986869716|-15.501986869716|-15.501986869716|-15.501986869716|-15.501986869716|-15.501986869716|-15.932207885212|-16.186342149781|-16.427046676264|-16.893166499188|-16.893166499188|-16.893166499188|-16.893166499188|14.98463460848|14.98463460848|14.98463460848|14.98463460848|14.98463460848|14.98463460848|14.98463460848|14.918963822913|14.918963822913|14.918963822913|14.918963822913|14.530086854946|14.530086854946|14.530086854946|13.657874005648|-15.010182742571|-15.010182742571|-15.010182742571|-15.010182742571|-15.010182742571|-15.010182742571|-15.056481015375|-15.056481015375|-15.056481015375|-15.056481015375|-15.056481015375|-15.056481015375|-15.056481015375|-15.056481015375|-15.056481015375|-15.056481015375|-15.056481015375|-15.056481015375|-15.056481015375|-15.056481015375|-15.056481015375|||-15.217650902718|-15.217650902718|-15.217650902718|-15.217650902718|-15.217650902718|-15.217650902718|-15.217650902718|-15.217650902718|-15.217650902718|-15.217650902718|-15.217650902718|-15.217650902718|-15.217650902718|-15.217650902718|-15.217650902718|-15.217650902718|-15.217650902718|-15.217650902718|-15.217650902718|-15.217650902718|-15.496834397812|-15.930927091726|-16.078251792202|-16.249724866294|-16.444178334841|-16.444178334841|-16.444178334841|-16.444178334841|-16.444178334841|-16.444178334841|-16.444178334841|-16.444178334841|-16.444178334841|-16.444178334841|-16.444178334841||||-16.444178334841|-16.526886794755|-16.526886794755|-16.681541387449|-17.038379024808|-17.458754777185|-17.596393372474|-17.692516863684|-17.692516863684|-17.692516863684|-17.692516863684|-17.692516863684|-17.692516863684|-17.692516863684|-17.692516863684|-17.692516863684|-17.692516863684||-17.935019877598|-17.935315295891|-17.935315295891|-17.935315295891|-18.206468036516|-18.206468036516|-18.206468036516|-18.206468036516|-18.206468036516|-18.206468036516|-18.206468036516|-18.407186643662|-18.699652186568|-18.753501141|-19.056668506649|-19.115186729461|-19.29243081414|-19.448255256407|-19.957506183775|-19.977784267169|-20.471982972602|-20.708313854513|-20.993682340315|-21.220203032682|-21.384633623756|-21.384633623756|-21.419609824928|-21.419609824928|-21.419609824928
07821|942601|/equities/sec-electric-machinery-co-ltd|SHANGHAICOMP||-8.1330762196905|-8.3306402154903|-8.6101562124867|-9.2596177902905|-9.7723531819149|-9.9870591800261|-10.463399428002|-10.704599293162|-10.704599293162|-10.704599293162|-10.704599293162|-10.704599293162|-10.748443506481|-11.308825491006|-11.570917551313|10.598505351545|10.598505351545|10.598505351545|10.598505351545|10.598505351545|10.598505351545|10.598505351545|10.598505351545|10.598505351545|10.598505351545|10.598505351545|10.546426210876|10.546426210876||10.426858650006|10.426858650006|10.426858650006|10.426858650006|10.426858650006|10.426858650006|10.426858650006|10.426858650006|10.426858650006|10.426858650006|10.426858650006|10.426858650006|10.426858650006|10.426858650006|10.426858650006|10.426858650006|10.426858650006|10.426858650006|10.426858650006|10.426858650006|10.426858650006|10.426858650006|10.426858650006|10.426858650006|10.426858650006|10.426858650006|10.426858650006|10.426858650006|10.426858650006|10.426858650006|10.085677248675|10.085677248675|10.085677248675|10.039601245581|10.039601245581|9.9619973862767|9.9619973862767|9.9619973862767|9.8794419196579|9.6854913397336|9.651101236399|9.6138285708231|9.6138285708231|-10.34023475208|-10.34023475208|-10.34023475208|-10.34023475208|-10.34023475208|-10.34023475208|-10.34023475208|-10.34023475208|-10.34023475208|-10.34023475208|-10.34023475208|-10.34023475208|-10.34023475208|-10.34023475208|-10.34023475208|-10.34023475208|-10.34023475208|||||||-10.34023475208|-10.34023475208|-10.34023475208|-10.34023475208|-10.34023475208|-10.34023475208|-10.385067334252|-10.385067334252|-10.385067334252|-10.385067334252|-10.385067334252|-10.385067334252|-10.385067334252|-10.385067334252|-10.385067334252|-10.385067334252|-10.385067334252|-10.385067334252|-10.385067334252|-10.385067334252|-10.385067334252|-10.385067334252|-10.385067334252|-10.385067334252|-10.385067334252|-10.535074938754|-10.622860684902|-10.779844777353|-10.797337536124|-10.797337536124|-10.797337536124|-10.797337536124|-10.917453676717|-10.917453676717|-11.04050356178|-11.224695921294|-11.224695921294|-11.312995646124|-11.390673664034|-11.390673664034|-11.43297060642|10.305316483398|10.305316483398|10.305316483398|10.305316483398|10.305316483398|10.305316483398|10.305316483398|10.305316483398|10.305316483398|10.305316483398|10.305316483398|10.305316483398|10.305316483398|10.305316483398|10.305316483398|10.305316483398|10.305316483398|10.305316483398|10.305316483398|10.305316483398|10.305316483398|10.305316483398|10.305316483398|10.305316483398|10.13395996523|10.13395996523|10.13395996523|10.13395996523|||10.13395996523|9.457177696759|9.2186569343039|9.2186569343039|9.2186569343039|9.2186569343039|9.2186569343039|9.2186569343039|9.2186569343039|9.2186569343039|9.2186569343039|9.2186569343039|9.2186569343039|9.2186569343039|9.2186569343039|9.2186569343039|9.2186569343039|9.2186569343039|9.2186569343039|9.2186569343039|9.2186569343039|9.2186569343039|9.2186569343039|9.186242590474|-9.8932547576392|-9.8932547576392|-9.8932547576392|-9.8932547576392|-9.8932547576392|-9.8932547576392|-9.8932547576392|-9.8932547576392|-9.8932547576392|-9.8932547576392|-9.8932547576392||||-9.8932547576392|-9.8932547576392|-9.8932547576392|-9.8932547576392|-9.8932547576392|-9.9825051103658|-10.198894954901|-10.230994623216|-10.235259982337|-10.235259982337|-10.235259982337|-10.247480823657|-10.247480823657|-10.361090397461|-10.454872482984|-10.454872482984|-10.454872482984||-10.454872482984|-10.454872482984|-10.454872482984|-10.454872482984|-10.454872482984|-10.454872482984|-10.454872482984|-10.454872482984|-10.454872482984|-10.454872482984|-10.454872482984|-10.454872482984|-10.454872482984|-10.580969724356|-10.581628804956|-10.581628804956|10.002588759635|10.002588759635|10.002588759635|10.002588759635|10.002588759635|10.002588759635|10.002588759635|10.002588759635|10.002588759635|10.002588759635|10.002588759635|10.002588759635|10.002588759635
07822|1162047|/equities/senci-electric-machinery|SHANGHAICOMP||-13.971420266125|-13.971420266125|-13.971420266125|-14.441022636596|-15.139469519924|-15.553299417839|-16.282555146069|-16.754506105682|-17.297067262417|-17.297067262417|-17.297067262417|-17.297067262417|-17.297067262417|-17.812296233449|-18.739773681731|-18.949193560383|-19.389104829123|16.965179543081|16.965179543081|15.632977384531|-16.848286253125|-16.848286253125|-16.848286253125|-16.848286253125|-16.848286253125|-16.848286253125|-16.848286253125|-16.848286253125||-16.848286253125|-16.848286253125|-16.848286253125|-16.893650856184|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.800789856516|15.766670068858|15.766670068858|15.766670068858|15.766670068858|15.766670068858|15.766670068858|15.726299322046|15.474999390018|15.474999390018|15.399999364628|15.313887737872|15.180986667873|14.894430559213|14.849922517202|14.798247393923|14.770274807962|14.524194057288|14.299104698833|-15.499696154336|-15.499696154336|-15.499696154336|-15.499696154336|-15.499696154336|-15.499696154336|-15.499696154336|-15.499696154336|-15.534661976209|-15.794969371468|-15.794969371468|-15.794969371468|-16.018299318586|-16.234776471758|-16.449196469678|-16.54521792453|-16.730797640941|-16.781999761164|-16.781999761164|||||||-16.781999761164|-16.781999761164|-16.781999761164|-16.781999761164|-16.781999761164|-16.781999761164|-16.781999761164|-16.781999761164|-16.781999761164|-16.781999761164|-16.781999761164|-16.781999761164|-16.781999761164|-16.781999761164|-16.781999761164|-16.781999761164|-16.781999761164|-16.781999761164|-16.781999761164|-16.781999761164|-16.781999761164|-16.781999761164|-16.781999761164|-16.781999761164|-16.781999761164|-17.071110599901|-17.303038424506|-17.303038424506|-17.322727034634|-17.322727034634|-17.322727034634|-17.322727034634|-17.33571214213|-17.33571214213|-17.529124572696|-17.679027586979|-17.735586517169|-18.00287412837|16.660391844436|16.660391844436|16.660391844436|16.660391844436|16.660391844436|16.660391844436|16.660391844436|16.660391844436|16.660391844436|16.660391844436|16.660391844436|16.660391844436|16.660391844436|16.660391844436|16.660391844436|16.660391844436|16.660391844436|16.660391844436|16.660391844436|16.660391844436|16.503212122039|16.37134631907|16.36178610986|16.36178610986|16.340074255557|16.340074255557|16.340074255557|16.340074255557|16.340074255557|16.340074255557|16.340074255557|||16.340074255557|16.340074255557|16.340074255557|16.340074255557|16.340074255557|16.340074255557|16.340074255557|15.741660632695|15.741660632695|15.741660632695|15.741660632695|15.741660632695|15.741660632695|15.558511140176|15.274194829488|15.274194829488|15.274194829488|15.274194829488|15.274194829488|15.274194829488|15.145673219098|15.145673219098|15.134080506843|15.0716792408|15.0716792408|15.0716792408|15.0716792408|-16.458180442505|-16.458180442505|-16.458180442505|-16.458180442505|-16.458180442505|-16.458180442505|-16.458180442505|-16.458180442505||||-16.458180442505|-16.458180442505|-16.458180442505|-16.458180442505|-16.60408938268|-16.809543215999|15.368505738193|15.368505738193|15.368505738193|15.368505738193|15.368505738193|15.368505738193|15.368505738193|15.368505738193|15.353361776434|15.353361776434|15.353361776434||15.353361776434|15.353361776434|15.353361776434|14.933735665307|-15.843302377014|-15.843302377014|-15.843302377014|-15.843302377014|-15.843302377014|-15.843302377014|-15.843302377014|-15.843302377014|-15.897558300527|-15.98339848257|-16.138948719895|-16.138948719895|-16.305498380569|-16.464442062275|-16.663262184629|-16.663262184629|-16.851957860003|-17.012175469939|-17.127971761033|-17.257746661818|15.929333473294|15.929333473294|15.929333473294|15.929333473294|15.929333473294
07823|100404|/equities/sh-belling|SHANGHAICOMP||-13.569394273004|-13.569394273004|-13.569394273004|-14.238147555993|-14.238147555993|-14.238147555993|-14.7818305881|12.146843827477|12.146843827477|12.146843827477|10.936493092897|-12.760193958544|-12.760193958544|-13.079104890054|-13.417968813806|-13.417968813806|-13.769409780402|-13.889343717252|-13.98056048895|-13.98056048895|-13.98056048895|-13.98056048895|-14.136177799714|-14.177419739313|-14.562688965871|-14.641961543527|-14.641961543527|-14.641961543527||-14.641961543527|-14.641961543527|-14.641961543527|-14.756623816453|-14.959581931391|-15.111758002483|-15.162508656408|-15.342787612175|-15.4864300762|-15.678256303556|-15.938062224661|-16.087534407855|-16.087534407855|-16.087534407855|-16.087534407855|-16.197260145877|-16.201955641347|-16.352728460716|-16.59247610137|15.45100125027|15.45100125027|15.45100125027|15.45100125027|15.45100125027|15.45100125027|15.45100125027|15.45100125027|15.45100125027|15.45100125027|15.45100125027|15.45100125027|15.45100125027|15.45100125027|15.312224162423|15.122364724269|15.122364724269|15.122364724269|15.122364724269|15.122364724269|14.968739205588|14.561376869667|-15.970946341467|-15.970946341467|-15.970946341467|-15.970946341467|-15.970946341467|-15.970946341467|-15.970946341467|-15.970946341467|-16.049384732723|-16.472417230113|15.082113842758|15.082113842758|15.082113842758|15.082113842758|15.082113842758|15.071950325383|15.071950325383|15.071950325383|15.071950325383|||||||15.071950325383|15.071950325383|15.071950325383|15.071950325383|15.071950325383|15.071950325383|15.071950325383|15.071950325383|15.071950325383|15.071950325383|15.071950325383|15.071950325383|15.071950325383|14.998833003986|14.904524419844|14.904524419844|14.904524419844|-16.278648301309|-16.278648301309|-16.278648301309|-16.278648301309|-16.278648301309|-16.278648301309|-16.278648301309|-16.278648301309|-16.531276036573|-16.59141794981|-16.912686367183|-17.160763126114|-17.307176938149|-17.307176938149|-17.40852977445|-17.594851442942|-17.594851442942|-18.022058112498|-18.167286244891|-18.23365109923|-18.36961326072|-18.430322667705|-18.430322667705|-18.430322667705|-18.430322667705|-18.430322667705|-18.430322667705|-18.430322667705|-18.533692276861|17.275563373581|17.275563373581|17.275563373581|17.275563373581|17.275563373581|17.275563373581|17.275563373581|17.275563373581|17.275563373581|17.26055983392|17.26055983392|17.26055983392|17.26055983392|17.26055983392|17.26055983392|17.26055983392|17.26055983392|17.26055983392|17.26055983392|17.26055983392|17.26055983392|17.26055983392|17.26055983392|||17.26055983392|17.26055983392|17.248399086435|17.053333235915|17.053333235915|-18.794562853665|-18.794562853665|-18.794562853665|-18.861736126841|-19.14137238496|-19.639303408656|-19.812349891696|-19.812349891696|-19.812349891696|-19.812349891696|-19.812349891696|-19.843721601735|-19.88867135468|-19.88867135468|-19.88867135468|-19.993524079222|-20.121364442183|-20.121364442183|-20.121364442183|-20.121364442183|-20.130431042224|-20.130431042224|-20.130431042224|-20.594923189514|-20.731026520589|-20.7516952778|-20.911328980779|-20.915920360723|-20.94324536659|-21.1052723498||||-21.23308113889|-21.283978237887|-21.368309513484|-21.74923326324|-22.655815355762|-24.343127507616|20.885991969256|20.885991969256|20.885991969256|20.885991969256|20.885991969256|20.885991969256|20.885991969256|20.885991969256|20.885991969256|20.885991969256|20.577213091484||20.104680903346|20.059358636811|20.059358636811|20.059358636811|20.059358636811|20.059358636811|20.059358636811|20.059358636811|20.059358636811|19.734189679695|19.734189679695|19.734189679695|19.527431782167|19.082702433711|18.776842376021|18.776842376021|18.776842376021|18.776842376021|18.776842376021|18.776842376021|18.776842376021|18.776842376021|18.776842376021|18.575861384835|18.575861384835|18.575861384835|18.575861384835|18.575861384835|18.575861384835
07824|100550|/equities/aerospace-pwr|SHANGHAICOMP||-8.4429972162353|-8.4429972162353|-8.4429972162353|-8.7094410779859|-9.178823643568|-9.3429381700798|-9.3429381700798|-9.3429381700798|-9.3429381700798|-9.3429381700798|-9.3429381700798|-9.3429381700798|-9.3429381700798|-9.6732645401739|-9.9730716159369|-10.098968763089|-10.407187694682|-10.646875216314|-10.859861243376|-10.920118352362|-10.920118352362|-10.920118352362|9.7942775730145|9.7942775730145|9.7942775730145|9.7942775730145|9.7719753057705|9.3288614254249||-10.295709559095|-10.318558182916|-10.318558182916|-10.318558182916|-10.377761633745|-10.377761633745|-10.377761633745|-10.512513248513|-10.531681635192|-10.565201443888|9.9257704123862|9.9257704123862|9.9257704123862|9.9257704123862|9.9257704123862|9.9257704123862|9.9257704123862|9.9257704123862|9.9257704123862|9.9257704123862|9.9257704123862|9.9257704123862|9.9257704123862|9.7886343383135|9.772998389119|9.772998389119|9.772998389119|9.772998389119|9.772998389119|9.7688871053789|9.7630414225234|9.7630414225234|9.7630414225234|9.7630414225234|9.5994900837622|9.4233227455044|9.4131361338192|9.3390407399661|9.3033780341156|9.2565314775051|9.1435648053092|9.1435648053092|9.1435648053092|9.1435648053092|8.9978503749549|-9.7854568842867|-9.7854568842867|-9.7854568842867|-9.7854568842867|-9.7854568842867|-10.051618510244|-10.207353518801|-10.263269732834|-10.263269732834|-10.263269732834|-10.263269732834|-10.263269732834|-10.263269732834|-10.263269732834|-10.263269732834|||||||-10.263269732834|-10.263269732834|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.292715642499|-10.379684392663|-10.476161146817|-10.476161146817|-10.476161146817|-10.476161146817|-10.476161146817|-10.476161146817|9.8203421894869|9.8203421894869|9.8203421894869|9.8203421894869|9.8203421894869|9.8203421894869|9.8203421894869|9.8203421894869|9.8203421894869|9.8203421894869|9.8203421894869|9.8203421894869|9.8203421894869|9.8203421894869|9.8198586578832|9.8198586578832|9.8198586578832|9.7848425568989|9.6848247516874|9.6013275827306|9.6013275827306|9.4583142854848|9.4583142854848|9.4583142854848|9.4583142854848|9.4583142854848|9.4583142854848|9.4583142854848|9.4583142854848|9.4583142854848|9.4547936759699|9.4397710520149|9.3819676723879|9.2860335028411|9.2860335028411|9.2860335028411|9.2860335028411|||9.2860335028411|9.2794821699727|9.2460914144105|-10.054887635082|-10.054887635082|-10.061731316057|-10.061731316057|-10.061731316057|-10.114146154685|-10.128204973592|-10.128204973592|-10.351338925244|9.323995226977|9.323995226977|9.323995226977|9.323995226977|9.323995226977|9.323995226977|9.323995226977|9.323995226977|9.323995226977|9.323995226977|9.323995226977|9.323995226977|9.323995226977|-10.254716835587|-10.254716835587|-10.254716835587|-10.254716835587|-10.254716835587|-10.254716835587|-10.254716835587|-10.254716835587|-10.254716835587|-10.254716835587||||-10.254716835587|-10.254716835587|-10.254716835587|-10.292462836999|-10.371625541866|-10.503735429491|-10.503735429491|-10.581372559562|-10.747636014107|10.009626480642|10.009626480642|10.009626480642|10.009626480642|10.009626480642|10.009626480642|10.009626480642|10.009626480642||10.009626480642|10.009626480642|10.009626480642|10.009626480642|10.009626480642|10.009626480642|10.009626480642|10.009626480642|10.009626480642|10.009626480642|10.009626480642|10.009626480642|10.009626480642|10.009626480642|10.009626480642|10.009626480642|10.009626480642|10.009626480642|10.009626480642|10.009626480642|10.009626480642|10.009626480642|9.8740301095805|9.810033052427|9.7340715366223|9.7340715366223|9.7340715366223|9.6983386763692|9.6983386763692
07825|100577|/equities/sx-baoguang|SHANGHAICOMP||-8.3835990505811|-8.3835990505811|-8.3835990505811|-8.4312211492984|-8.8280235638584|-9.0283596637476|-9.5070662368921|-9.8202836554426|-9.8202836554426|-9.8202836554426|-9.8202836554426|-9.8202836554426|-9.8780929822809|-10.341769988789|9.4734410025182|9.4734410025182|9.4734410025182|9.4734410025182|9.4734410025182|9.4734410025182|9.4734410025182|9.4734410025182|9.4734410025182|9.4734410025182|9.4734410025182|9.4734410025182|9.4393790803025|9.3609765990653||-10.123588574085|-10.123588574085|-10.123588574085|-10.123588574085|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.5010138848951|9.4425507071782|9.4425507071782|9.4425507071782|9.4425507071782|9.4425507071782|9.4425507071782|9.4425507071782|9.4425507071782|9.4425507071782|9.4425507071782|9.3839455184196|9.3021618058124|9.2556836652552|9.2556836652552|9.2556836652552|9.2556836652552|9.1890929592754|9.0606593967705|9.058510555297|9.0233446375859|-9.6770367438425|-9.6770367438425|-9.6770367438425|-9.6770367438425|-9.6770367438425|-9.6770367438425|-9.6844856269745|-9.8677615597942|-9.8947352783656|-9.9328468299369|-9.9328468299369|-9.9328468299369|-9.9328468299369|-9.9328468299369|-9.9328468299369|-9.9328468299369|-9.9328468299369|||||||-9.9328468299369|-9.9328468299369|-9.9328468299369|-9.9328468299369|-9.9328468299369|-9.9328468299369|-10.138718655425|-10.348020556589|-10.407245003537|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.45266591366|-10.477406674578|-10.509340266336|9.8008471109422|9.8008471109422|9.8008471109422|9.8008471109422|9.8008471109422|9.8008471109422|9.8008471109422|9.8008471109422|9.7903855219983|9.7575338597526|9.7575338597526|9.7575338597526|9.7575338597526|9.7575338597526|9.7575338597526|9.7575338597526|9.7575338597526|9.7575338597526|9.7575338597526|9.7575338597526|9.7575338597526|9.7575338597526|9.7575338597526|9.7575338597526|9.6178155735058|9.5227815131438|9.5227815131438|9.5227815131438|9.5227815131438|9.5110878213556|-10.220842270677|-10.220842270677|-10.220842270677|-10.220842270677|-10.220842270677|-10.220842270677|||-10.220842270677|-10.220842270677|-10.220842270677|-10.220842270677|-10.220842270677|-10.220842270677|-10.220842270677|-10.220842270677|-10.220842270677|-10.34426954568|-10.40307700171|-10.620283501549|-10.620283501549|-10.620283501549|-10.620283501549|-10.724759518221|-10.804732679344|-10.985258657642|-11.016365740092|-11.016365740092|-11.016365740092|-11.016365740092|-11.016365740092|-11.016365740092|-11.016365740092|-11.016365740092|-11.016365740092|-11.016365740092|-11.016365740092|-11.016365740092|-11.016365740092|-11.016365740092|-11.016365740092|-11.016365740092|-11.016365740092||||-11.016365740092|-11.016365740092|-11.016365740092|-11.016365740092|-11.269294921326|-11.46254925349|-11.603388252287|-11.730431969993|-11.770068661479|-11.770068661479|-11.770068661479|-11.770068661479|-11.770068661479|-11.770068661479|-11.770068661479|-11.770068661479|-11.770068661479||-11.770068661479|-11.770068661479|-11.770068661479|-11.770068661479|-11.852853633858|-12.004837726992|-12.033535213521|-12.033535213521|-12.033535213521|-12.076358861953|-12.076358861953|-12.076358861953|-12.107883205584|-12.107883205584|-12.107883205584|-12.107883205584|-12.2448705993|-12.354856261711|-12.603173424912|-12.66463717058|-12.774331704965|-12.774331704965|-12.774331704965|-12.774331704965|11.845541764266|11.845541764266|11.845541764266|11.845541764266|11.845541764266
07826|101058|/equities/shaanxi-coal|SHANGHAICOMP||22.399683772189|22.399683772189|22.399683772189|22.265204229468|22.073832535589|22.073832535589|22.034673956147|22.034673956147|22.034673956147|21.912684462089|21.912684462089|21.433098920963|21.433098920963|21.433098920963|21.433098920963|21.433098920963|21.433098920963|21.253999428376|21.022221993985|20.970995099214|20.970995099214|20.970995099214|20.559995817771|20.527092962636|20.527092962636|20.106214237626|19.733016862268|19.457241153049||19.441066618245|19.441066618245|19.441066618245|19.441066618245|19.232295534656|19.125328829604|18.697032295684|18.661147686088|18.536533600614|18.536533600614|18.536533600614|18.536533600614|18.536533600614|18.536533600614|18.536533600614|18.536533600614|18.536533600614|18.536533600614|18.536533600614|18.532259683395|18.399579601259|18.399579601259|18.168978034093|18.062009930407|18.062009930407|17.970011525458|17.63834657173|-18.883583034326|-18.883583034326|-18.883583034326|-18.883583034326|-18.883583034326|-18.883583034326|-18.883583034326|-18.883583034326|-18.883583034326|-18.883583034326|-18.883583034326|-18.883583034326|-19.039271856114|17.578682560201|17.578682560201|17.578682560201|17.578682560201|17.578682560201|17.578682560201|17.578682560201|17.578682560201|17.578682560201|17.578682560201|17.578682560201|17.578682560201|17.578682560201|17.538485480519|17.538485480519|17.538485480519|17.538485480519|17.538485480519|17.538485480519|17.538485480519|||||||17.538485480519|17.538485480519|17.538485480519|17.538485480519|17.513216711001|17.513216711001|17.513216711001|17.33579712545|17.115632037516|17.115632037516|17.115632037516|17.115632037516|17.115632037516|17.115632037516|17.115632037516|17.115632037516|16.91966966861|16.91966966861|16.707411705051|16.054524914665|16.054524914665|16.054524914665|16.054524914665|16.054524914665|-16.943938284824|-16.943938284824|-16.943938284824|-16.943938284824|-16.943938284824|-16.943938284824|-16.943938284824|-17.031632047044|-17.031632047044|-17.031632047044|-17.031632047044|-17.031632047044|-17.031632047044|-17.077569708837|-17.077569708837|-17.172000419963|-17.172000419963|-17.2244454091|-17.369740842888|-17.369740842888|-17.369740842888|-17.369740842888|-17.369740842888|-17.369740842888|-17.369740842888|-17.611379595939|-17.762628580248|-17.762628580248|-17.829032183925|-17.998368847414|-18.312076264006|-18.403419368115|-18.560465778076|18.113252647174|18.113252647174|17.939169256171|17.817966081787|17.682739789938|17.414710742075|17.15301061321|-18.478560618914|-18.478560618914|-18.478560618914|-18.478560618914|-18.478560618914|||-18.478560618914|-18.478560618914|-18.478560618914|-18.478560618914|-18.478560618914|-18.478560618914|-18.478560618914|-18.478560618914|-18.478560618914|-18.478560618914|-18.478560618914|-18.478560618914|-18.478560618914|-18.478560618914|-18.478560618914|-18.712289682534|-19.19254384163|-19.403381825851|-19.994312605777|-20.565902852922|19.14769975494|19.14769975494|19.14769975494|19.14769975494|19.14769975494|19.14769975494|19.14769975494|19.14769975494|19.14769975494|19.14769975494|19.14769975494|19.14769975494|18.766991927776|18.766991927776|18.766991927776||||18.766991927776|18.766991927776|18.766991927776|18.766991927776|18.766991927776|18.766991927776|18.766991927776|18.766991927776|18.646100815306|18.645024986188|18.645024986188|18.645024986188|18.645024986188|18.645024986188|18.645024986188|18.645024986188|18.645024986188||18.645024986188|18.645024986188|18.645024986188|18.623373794473|18.623373794473|18.623373794473|18.623373794473|18.623373794473|18.623373794473|18.623373794473|18.623373794473|18.623373794473|18.623373794473|18.623373794473|18.623373794473|18.623373794473|18.623373794473|18.623373794473|18.623373794473|18.623373794473|18.623373794473|18.623373794473|18.623373794473|18.623373794473|18.623373794473|18.576511936322|18.576511936322|-19.78768248276|-19.78768248276
07827|101012|/equities/shaanxi-constr|SHANGHAICOMP||-2.6732028131617|-2.6957808870886|-2.7925343269346|-3.0694826570085|-3.2310917738335|-3.2873241507628|-3.4396927868421|-3.4396927868421|-3.4396927868421|-3.4396927868421|-3.4396927868421|-3.4396927868421|-3.4396927868421|-3.5557696063315|-3.6401477486747|-3.6401477486747|-3.7790529894451|-3.821169977676|-3.8396333249533|-3.8404571877209|-3.8404571877209|-3.8404571877209|-3.8438413525386|-3.8698237366989|-3.9548042292413|-3.9714492024114|-3.9984098406164|-3.9984098406164||-3.9984098406164|-3.9984098406164|-3.9984098406164|-4.0059287600162|-4.0059287600162|-4.0059287600162|-4.0059287600162|-4.0582541550136|-4.0719490807295|-4.1566101622847|-4.203388819994|-4.203388819994|-4.203388819994|-4.203388819994|-4.203388819994|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2534916095065|-4.2644350718709|-4.3238168901041|-4.3442407919119|-4.395823208618|-4.4470256877473|-4.5322505183276|-4.59361192333|-4.6384575272854|-4.6866194302567|-4.7723547942912|-4.8781719745835|||||||4.3742968877552|4.3742968877552|4.3742968877552|4.3742968877552|4.3742968877552|4.3742968877552|4.3742968877552|4.3742968877552|4.3742968877552|4.3742968877552|4.3742968877552|4.3742968877552|4.3742968877552|4.3742968877552|4.3742968877552|4.3742968877552|4.3742968877552|4.3742968877552|4.3092186009882|-4.8943553018745|-4.8943553018745|-4.8943553018745|-4.8943553018745|-4.8943553018745|-4.8943553018745|-4.9137279245783|-4.9591420992137|-4.9673798198966|-5.0415334034261|-5.0936832693253|4.6306621416014|4.6306621416014|4.6306621416014|4.6306621416014|4.6306621416014|4.6306621416014|4.6306621416014|4.6306621416014|4.6306621416014|4.6306621416014|4.6306621416014|4.6306621416014|4.5957355348712|4.558595243256|4.4089946914168|4.4027719153797|4.3386354329228|4.3357060355212|4.3189521684931|4.3189521684931|4.3189521684931|4.2516134198822|-4.6810256062573|-4.6810256062573|-4.6810256062573|-4.6810256062573|-4.6810256062573|-4.6810256062573|-4.6810256062573|-4.6810256062573|-4.6810256062573|-4.6810256062573|-4.6810256062573|-4.6810256062573|-4.6810256062573|-4.6810256062573|-4.6810256062573|-4.6810256062573|-4.6810256062573|||-4.6810256062573|-4.6810256062573|-4.6810256062573|-4.6810256062573|-4.6810256062573|-4.6810256062573|-4.6810256062573|-4.6810256062573|-4.7194730240577|-4.7455256734152|-4.781139721899|-4.858488708104|-4.8700118792092|-4.8700118792092|-4.8700118792092|-4.9055686010293|-4.9367430224873|-4.9602699561094|-4.9741887829011|-5.023543280728|-5.0600479646605|-5.1417198494718|-5.1530221386801|-5.2150245423726|-5.2428698240009|-5.2428698240009|-5.2515220309062|-5.278913301976|-5.3237926372239|-5.403658536667|-5.4496205687461|-5.4804398679844|-5.4804398679844|-5.4804398679844|-5.5510446654549||||-5.5909810462105|-5.5909810462105|-5.6027564382672|-5.6313962512678|-5.7782180103401|-5.9719085729497|-6.1160095572889|-6.2455661694672|-6.3305990291265|-6.3305990291265|-6.3305990291265|-6.3305990291265|-6.3305990291265|-6.3305990291265|-6.4306656334828|-6.5457394889141|-6.5465900178596||-6.5465900178596|-6.5465900178596|-6.5465900178596|-6.5465900178596|-6.5465900178596|-6.6623225207511|-6.7086913845476|-6.8379905512528|-6.9983226778989|-7.0778677731979|-7.0778677731979|-7.1698826368454|-7.1698826368454|-7.1698826368454|-7.1698826368454|-7.1859806440277|-7.272756115375|-7.3208402172041|6.4414681730552|6.4414681730552|6.4414681730552|6.4414681730552|6.4414681730552|6.4414681730552|6.4026739273695|6.4026739273695|6.4026739273695|6.4026739273695|6.4026739273695
07828|942819|/equities/shaanxi-heimao|SHANGHAICOMP||-3.8675085500827|-3.8675085500827|-3.8675085500827|-3.8761206286871|-4.0229118817077|-4.1032353102086|-4.170252687859|-4.170252687859|-4.170252687859|-4.170252687859|-4.170252687859|-4.170252687859|-4.170252687859|-4.2008364544174|-4.2929461367656|-4.2929461367656|-4.4166067052472|-4.4495632569645|-4.5395147447954|-4.5777938769008|-4.578104514297|-4.6640048760133|-4.7357466684395|-4.7357466684395|4.3721128510165|4.3721128510165|4.3721128510165|4.3721128510165||4.3721128510165|4.3721128510165|4.3721128510165|4.3721128510165|4.3721128510165|4.3721128510165|4.3721128510165|4.3721128510165|4.3721128510165|4.3721128510165|4.3721128510165|4.3721128510165|4.3721128510165|4.3721128510165|4.3721128510165|4.3721128510165|4.3721128510165|4.3721128510165|4.3721128510165|4.3721128510165|4.3721128510165|4.3721128510165|4.3721128510165|4.3721128510165|4.3721128510165|4.3584585241396|4.2969255429835|4.2969255429835|4.2969255429835|4.2595893135247|4.2595893135247|4.2595893135247|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|||||||4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|4.240115009815|3.9705324173491|3.9705324173491|3.9705324173491|3.9705324173491|3.9705324173491|3.9705324173491|3.9705324173491|3.9705324173491|-4.3840068425793|-4.4344518279652|-4.5021690368233|-4.5335209369194|-4.5694675445039|-4.5991570507399|4.2819659855451|4.2819659855451|4.2819659855451|4.2819659855451|4.2819659855451|4.2819659855451|4.2819659855451|4.2819659855451|4.2819659855451|4.2819659855451|4.2344066198762|4.1877245029912|4.1877245029912|4.1657108281861|4.1657108281861|4.1657108281861|4.1657108281861|4.1657108281861|4.1657108281861|4.1657108281861|4.1657108281861|4.1657108281861|4.1657108281861|4.1657108281861|4.1657108281861|4.1657108281861|4.1657108281861|4.1657108281861|4.1657108281861|4.1657108281861|4.1657108281861|4.1657108281861|4.1657108281861|4.0031560037629|-4.2626309315731|-4.2626309315731|||-4.2626309315731|-4.2626309315731|-4.2626309315731|-4.2626309315731|-4.2626309315731|-4.2626309315731|-4.2626309315731|-4.2626309315731|-4.2626309315731|-4.2626309315731|-4.2626309315731|-4.2626309315731|-4.2626309315731|-4.2626309315731|-4.2626309315731|-4.3095899070159|-4.3494936552626|-4.3494936552626|-4.4166597091469|-4.4668442632659|-4.5309381381123|-4.5877088325386|-4.6235654902861|-4.6889616198457|-4.7158783094281|-4.7158783094281|-4.7197981585919|-4.7197981585919|-4.7197981585919|-4.7197981585919|-4.7197981585919|-4.7197981585919|-4.7197981585919|-4.7197981585919|-4.7197981585919||||-4.7197981585919|-4.7197981585919|-4.7197981585919|-4.7503316126332|-4.7809239186695|-4.8426931211077|-4.909103507104|-4.9304251924052|-4.9304251924052|-4.9304251924052|-4.9304251924052|-4.9304251924052|-4.9304251924052|-4.9304251924052|-4.9715835269837|-4.9734260436063|-5.0115845331622||-5.0590487850965|-5.0590487850965|-5.0590487850965|-5.0590487850965|-5.0646320256852|-5.0646320256852|-5.0646320256852|-5.0646320256852|-5.0646320256852|-5.0646320256852|-5.0646320256852|-5.0912577480368|-5.1030643615781|-5.12784909249|-5.1898322264425|-5.19497815082|4.8685037726189|4.8685037726189|4.8685037726189|4.8685037726189|4.8685037726189|4.8685037726189|4.8685037726189|4.8685037726189|4.8685037726189|4.8685037726189|4.8685037726189|4.8685037726189|4.8685037726189
07829|1031323|/equities/shaanxi-kanghui-pharma|SHANGHAICOMP||-12.766796266316|-13.211995879013|-13.835551199205|-14.997834771747|-16.123704744571|-16.582449993815|-17.549388657374|-17.797935428561|-17.797935428561|-17.797935428561|-17.797935428561|-17.797935428561|-17.797935428561|-18.687150891557|-19.157530435238|-19.157530435238|-19.776145546871|-19.984605887684|-20.059561309056|-20.153502482164|-20.153502482164|-20.153502482164|-20.153502482164|-20.153502482164|-20.153502482164|-20.153502482164|-20.153502482164|-20.153502482164||-20.153502482164|-20.153502482164|-20.289446850604|-20.374686430494|-20.374686430494|-20.637428917929|19.03932881586|19.03932881586|19.03932881586|19.03932881586|19.03932881586|19.03932881586|19.03932881586|19.03932881586|19.03932881586|19.03932881586|19.03932881586|19.03932881586|19.03932881586|19.03932881586|19.03932881586|19.03932881586|19.03932881586|18.756913100175|18.756913100175|18.756913100175|18.756913100175|18.756913100175|18.756913100175|18.685458194869|18.42902741917|18.42902741917|18.42902741917|18.42902741917|18.42902741917|18.42902741917|18.42902741917|18.42902741917|17.863918680703|17.663248817926|17.663248817926|17.663248817926|17.663248817926|17.663248817926|17.28472051886|-20.71104485235|-20.71104485235|-20.71104485235|-20.71104485235|-20.71104485235|-21.533383334582|-21.728759620923|19.445377987901|19.445377987901|19.445377987901|-19.2732385682|-19.2732385682|-19.2732385682|-19.2732385682|-19.2732385682|||||||-19.2732385682|-19.2732385682|-19.2732385682|-19.2732385682|-19.2732385682|-19.2732385682|-19.2732385682|-19.2732385682|-19.2732385682|-19.2732385682|-19.2732385682|-19.2732385682|-19.2732385682|-19.2732385682|-19.2732385682|-19.2732385682|-19.2732385682|-19.2732385682|-19.2732385682|-19.2732385682|-19.2732385682|-19.2732385682|-19.2732385682|-19.2732385682|-19.2732385682|-19.2732385682|-19.2732385682|-19.2732385682|16.864390282544|16.864390282544|16.864390282544|16.864390282544|16.437347737667|16.437347737667|16.437347737667|16.437347737667|16.437347737667|16.437347737667|16.437347737667|16.437347737667|16.437347737667|16.437347737667|16.437347737667|16.420941078792|16.296045952516|16.291162152508|16.255181678378|16.144438941837|16.144438941837|16.144438941837|16.144438941837|16.017709634437|15.877454225371|15.821733900732|15.821733900732|15.734054844107|15.734054844107|15.454504322703|15.355004972546|15.255005724263|15.228339706341|15.215376892001|15.006453031266|15.006453031266|14.931614498258|-16.092350108688|-16.092350108688|-16.092350108688|-16.092350108688|||-16.348166844651|-16.62963003296|-16.800699860723|-16.963000199166|15.699029452248|15.699029452248|15.699029452248|15.699029452248|15.699029452248|15.699029452248|15.699029452248|15.699029452248|15.699029452248|15.699029452248|15.699029452248|15.699029452248|15.699029452248|15.699029452248|15.699029452248|15.699029452248|15.699029452248|15.699029452248|15.386144751358|-16.602622394126|-16.602622394126|-16.602622394126|-16.602622394126|-16.602622394126|-16.602622394126|-16.602622394126|-16.602622394126|-16.602622394126|-16.602622394126|-16.602622394126|-16.602622394126||||-16.602622394126|-16.602622394126|-16.602622394126|-16.602622394126|-16.969580416725|-17.126200734295|-17.195778699625|-17.523642906335|-17.678492847181|-17.781658613126|-18.477583705862|-18.477583705862|-18.477583705862|-18.681759740997|-18.811954818487|-18.923282661173|-18.972020969231||-18.972020969231|-18.972020969231|-18.972020969231|-18.972020969231|-19.369788442488|-19.369788442488|-19.369788442488|-19.369788442488|-19.369788442488|-19.369788442488|-19.369788442488|-19.369788442488|-19.587507472677|-19.587507472677|-19.587507472677|-19.587507472677|18.464665290541|18.464665290541|18.464665290541|18.464665290541|18.464665290541|18.464665290541|18.464665290541|18.464665290541|18.464665290541|18.464665290541|18.464665290541|18.464665290541|18.464665290541
07830|100931|/equities/broadcast---tv|SHANGHAICOMP||-4.0782125218224|-4.0782125218224|-4.2769026605632|-4.63822524728|-4.8724725134022|-4.8744137427152|-4.9924475527797|-4.9924475527797|-4.9924475527797|-4.9924475527797|-4.9924475527797|-4.9924475527797|-4.9924475527797|-5.1610529000002|-5.2606824717941|-5.2606824717941|-5.3913139062923|-5.4603488133795|-5.5237211305175|-5.6174676239793|-5.6205198831364|-5.6400219938275|-5.7061355402201|-5.7540394255551|-5.8197011871292|-5.8197011871292|-5.8197011871292|-5.8197011871292||-5.8197011871292|-5.8197011871292|-5.8946683057098|-6.0507425078582|-6.3591583049774|-6.5523980233934|5.8225544282605|5.8225544282605|5.8225544282605|5.8225544282605|5.8225544282605|5.8225544282605|5.8006160070289|5.7634623370555|5.7202479412207|5.7202479412207|5.7202479412207|5.7202479412207|5.7202479412207|5.7202479412207|5.6966024582742|5.6966024582742|5.6966024582742|5.6966024582742|5.6966024582742|5.6966024582742|5.6966024582742|5.6877191058351|5.6877191058351|5.5374658893163|5.474406832966|5.4221406294512|5.4221406294512|5.4221406294512|5.4221406294512|5.4221406294512|5.4221406294512|5.4221406294512|5.3612675748056|5.2130750375529|-5.6699671244785|-5.6699671244785|-5.6699671244785|-5.6699671244785|-5.6699671244785|-5.6699671244785|-5.6699671244785|-5.6699671244785|-5.6699671244785|-5.6699671244785|-5.7844078779402|-5.8186315760936|-5.8186315760936|-5.8186315760936|-5.8186315760936|-5.8186315760936|-5.8186315760936|-5.8186315760936|-5.8186315760936|-5.8186315760936|||||||-5.8186315760936|-5.8186315760936|-5.8608816087676|-5.8608816087676|-5.8608816087676|-5.8608816087676|-5.8898684647825|-5.8942981723444|-5.8981091185297|-5.9228991583415|-5.9343323790837|-5.9792582021608|-6.0246618220365|-6.0246618220365|-6.0246618220365|-6.1524020509759|-6.1629349141875|-6.1629349141875|-6.1629349141875|-6.1629349141875|-6.1629349141875|-6.1629349141875|-6.1629349141875|-6.1629349141875|-6.1629349141875|-6.1629349141875|-6.1629349141875|-6.1629349141875|-6.1629349141875|-6.2138084400779|-6.2138084400779|-6.2564538837678|-6.2917988244405|-6.2917988244405|-6.2917988244405|-6.2917988244405|-6.2917988244405|-6.2917988244405|-6.2917988244405|-6.2917988244405|-6.2917988244405|-6.2917988244405|-6.2917988244405|-6.2917988244405|-6.2917988244405|-6.3066410500044|-6.3066410500044|-6.3066410500044|-6.3066410500044|-6.3066410500044|-6.3067425112984|-6.3067425112984|-6.3067425112984|-6.3067425112984|-6.3067425112984|-6.3067425112984|-6.3402694442825|-6.3914104544406|-6.4160007208077|-6.4160007208077|-6.5311118992929|-6.5512354807461|-6.577483781665|-6.6088712309129|-6.6643011674094|-6.7064454936107|-6.7507826450048|-6.7507826450048|-6.7507826450048|||6.006108075853|6.006108075853|6.006108075853|6.006108075853|6.006108075853|6.006108075853|5.9734535288764|5.8877261824027|5.7669180970076|5.6376865286168|5.5807860332429|5.5807860332429|5.5525754064321|5.5525754064321|5.3495285080539|-6.3171961180179|-6.3171961180179|-6.3171961180179|-6.3171961180179|-6.3635511256819|-6.5050568423409|-6.702840787585|5.9297356914458|5.9297356914458|5.9297356914458|5.9297356914458|5.9297356914458|5.9297356914458|5.9297356914458|5.9297356914458|-6.9616321418473|-6.9616321418473|-6.9616321418473|-6.9616321418473|-6.9616321418473||||-6.9616321418473|-6.9616321418473|-7.0207024783767|-7.0785584417622|-7.1139538782217|-7.2396391907043|6.2215905067281|6.2215905067281|6.2215905067281|6.2215905067281|6.2215905067281|6.2215905067281|6.2063728040473|6.2063728040473|6.2063728040473|6.2063728040473|6.2063728040473||6.2063728040473|6.2063728040473|6.2063728040473|6.2063728040473|6.2063728040473|6.2063728040473|6.2063728040473|6.0426364945059|5.920707019025|5.8935634381836|5.8835618888416|5.8835618888416|5.8835618888416|5.8835618888416|5.8835618888416|5.8835618888416|5.8835618888416|5.8835618888416|5.8835618888416|5.8835618888416|5.8835618888416|5.8835618888416|5.8751380251119|5.8751380251119|5.777366005351|5.777366005351|5.777366005351|5.777366005351|5.777366005351
07831|100456|/equities/yanchang-petro-ss|SHANGHAICOMP||-4.0229350088422|-4.0229350088422|-4.0229350088422|-4.0229350088422|-4.1582611929911|3.7846165487169|3.7846165487169|3.7846165487169|3.7846165487169|3.7129074411259|3.5904526265314|-3.874317753971|-3.874317753971|-3.9253529582426|-4.0059477260824|-4.0349420365488|-4.1227133469224|-4.1234732945318|-4.1234732945318|-4.1242845542407|-4.1242845542407|-4.1242845542407|-4.1242845542407|-4.1242845542407|-4.1242845542407|-4.1242845542407|-4.1242845542407|-4.1242845542407||-4.1242845542407|-4.1242845542407|-4.1242845542407|-4.1242845542407|-4.1242845542407|-4.1242845542407|-4.1242845542407|-4.1420797074253|-4.1420797074253|-4.1973108676202|-4.204557111015|-4.204557111015|-4.204557111015|-4.204557111015|-4.204557111015|-4.2278413531406|-4.2498239143273|-4.2514708951205|-4.3005232231584|-4.3011634601605|-4.3011634601605|-4.3011634601605|-4.3251816976349|-4.334646223682|-4.35016261063|-4.3930400708327|-4.3930400708327|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.3988102267472|-4.4564555828536|-4.4632841420135|-4.4936492522515|-4.5362769321111|-4.5458631201483|-4.5765144211161|-4.6300179848097|-4.6300179848097|-4.7183533651986|-4.8198366676611|||||||-4.8825963641584|-4.9034404915108|-4.9088228721899|-4.9630902196538|-4.9630902196538|-4.9630902196538|-4.9956560560478|-5.0053776454059|-5.0053776454059|-5.0162196402403|-5.0162196402403|-5.0162196402403|-5.0162196402403|-5.0162196402403|-5.0162196402403|-5.0162196402403|-5.0162196402403|-5.0162196402403|-5.0162196402403|-5.0162196402403|-5.0162196402403|-5.0162196402403|-5.0162196402403|-5.0162196402403|-5.0162196402403|-5.0802442237903|4.7709612371728|4.7709612371728|4.7709612371728|4.7709612371728|4.7709612371728|4.7709612371728|4.7709612371728|4.7709612371728|4.7709612371728|4.7709612371728|4.7709612371728|4.7709612371728|4.7709612371728|4.7709612371728|4.7709612371728|4.7709612371728|4.7709612371728|4.7405126097253|4.6166806753532|-4.9808765671101|-4.9808765671101|-4.9808765671101|-4.9808765671101|-4.9808765671101|-4.9808765671101|-4.9808765671101|-4.9808765671101|-4.9808765671101|-4.9937516871919|-5.0152798696613|-5.0219775354703|-5.0531821530346|-5.0531821530346|-5.0596468229298|-5.0984962537558|-5.1127426082822|-5.1127426082822|-5.1127426082822|-5.1127426082822|-5.1127426082822|-5.1513807966679|-5.1564577511762|-5.1564577511762|||-5.2671750046384|-5.3663056401822|-5.4232177446045|-5.4232177446045|-5.4232177446045|-5.4669084493493|-5.5021207535901|-5.595689425274|-5.6509749180548|-5.6509749180548|-5.6683053712572|-5.7670061301881|-5.7696492659339|-5.7696492659339|-5.7696492659339|-5.7696492659339|-5.7696492659339|-5.7823882618755|-5.8604313575791|-5.8949237889236|-6.0326934198743|-6.1585479952898|-6.3061642357604|-6.4618492334967|-6.6548325717322|-6.695369793295|-6.8142998762916|-6.9208886698429|-7.1020982613767|-7.409553831441|-7.6667263702362|6.3176218752252|6.3176218752252|5.6384687163418|5.4515932007807||||5.4515932007807|5.4515932007807|5.4515932007807|5.4515932007807|5.4515932007807|5.4515932007807|5.4515932007807|5.4515932007807|5.4515932007807|5.4515932007807|4.8217700503687|4.6719669790643|4.5382965904229|4.3836626853935|-4.8303391769035|-4.8303391769035|-4.8303391769035||-4.8303391769035|-4.8303391769035|-4.8303391769035|-4.8303391769035|-4.8303391769035|4.4657505755033|4.4657505755033|4.4657505755033|4.4657505755033|4.4657505755033|4.4657505755033|4.4657505755033|4.4657505755033|4.4657505755033|4.4657505755033|4.4657505755033|4.4657505755033|4.4657505755033|4.4657505755033|4.4657505755033|4.4657505755033|4.4657505755033|4.4619450044197|4.4027165783292|4.3563946680032|4.3563946680032|4.3563946680032|4.3563946680032|4.3563946680032
07832|100552|/equities/yangquan-coal|SHANGHAICOMP||-10.091866530252|-10.091866530252|-10.091866530252|-10.091866530252|-10.091866530252|-10.091866530252|-10.091866530252|-10.091866530252|-10.091866530252|-10.091866530252|-10.091866530252|-10.091866530252|-10.091866530252|-10.133740095377|9.3851171538512|9.3851171538512|9.3851171538512|9.3851171538512|9.3851171538512|9.3851171538512|9.3851171538512|9.3851171538512|9.3851171538512|9.3851171538512|9.3851171538512|9.3823525690679|9.304835772475|9.0746668241748||9.0746668241748|9.0746668241748|9.0746668241748|9.0746668241748|8.9435182039747|8.8622425336318|8.7291585360056|8.4394653219355|8.4394653219355|8.4394653219355|8.4394653219355|8.4394653219355|8.4394653219355|8.4394653219355|8.4394653219355|8.4394653219355|8.4394653219355|8.4394653219355|8.4394653219355|8.4394653219355|8.4394653219355|8.2855164627646|8.140574413363|8.0273137399491|8.0273137399491|7.8197936293081|-8.2992581883319|-8.2992581883319|-8.2992581883319|-8.2992581883319|-8.2992581883319|-8.2992581883319|-8.2992581883319|-8.2992581883319|-8.2992581883319|-8.2992581883319|-8.2992581883319|-8.2992581883319|-8.2992581883319|-8.2992581883319|-8.2992581883319|-8.2992581883319|-8.2992581883319|-8.2992581883319|-8.2992581883319|-8.2992581883319|-8.2992581883319|-8.2992581883319|-8.2992581883319|-8.3169535839168|-8.4788375390468|-8.5714855738148|8.0583489674995|8.0583489674995|8.0583489674995|8.0583489674995|8.0583489674995|8.0583489674995|8.0583489674995|8.0583489674995|||||||8.0583489674995|8.0583489674995|8.0583489674995|8.0583489674995|8.0583489674995|8.0583489674995|8.0583489674995|8.0437210156597|7.9708012026854|7.9658901340771|7.7677467920824|7.7677467920824|7.7677467920824|7.7677467920824|7.7677467920824|7.7677467920824|7.7058297901732|7.6721352978232|7.6721352978232|7.2612619580695|-7.9599904648919|-7.9599904648919|-7.9599904648919|-7.9599904648919|-7.9599904648919|-7.969301180538|-7.969301180538|-7.969301180538|-8.0603344490092|-8.0900426266568|-8.0900426266568|-8.1150473618923|-8.1683860381906|-8.185984567411|-8.2463986010316|-8.2463986010316|-8.2463986010316|-8.3026650317249|-8.3574055971633|-8.4469824678528|-8.4469824678528|-8.5856387231054|-8.5856387231054|-8.5856387231054|-8.5856387231054|-8.5856387231054|-8.5856387231054|-8.5856387231054|-8.5856387231054|-8.6995985346042|-8.7567268866329|-8.7567268866329|-8.8191406481827|-8.9018231755456|-8.9770259201483|-9.0366950366184|-9.0636392026805|-9.0636392026805|-9.0636392026805|-9.0636392026805|-9.0636392026805|-9.0636392026805|-9.0636392026805|-9.0636392026805|-9.0636392026805|-9.0636392026805|-9.1338136203082|-9.1338136203082|-9.1686819931966|||-9.4829800284684|-9.7694221245779|-10.054913439964|-10.299903726815|-13.323772477849|-13.323772477849|-13.323772477849|-13.323772477849|-13.323772477849|-13.323772477849|-13.325302865487|-13.589780942579|-13.615100326827|-13.615100326827|-13.625667084909|-13.880185645661|-14.035206417067|-14.222451479152|13.314250754033|13.314250754033|13.314250754033|13.314250754033|13.314250754033|13.314250754033|13.314250754033|13.314250754033|13.314250754033|13.303513449937|13.303513449937|13.303513449937|13.303513449937|13.303513449937|13.303513449937|13.303513449937|13.303513449937||||13.303513449937|13.303513449937|13.303513449937|13.303513449937|13.303513449937|13.303513449937|13.303513449937|13.303513449937|13.237844254237|-14.223285264922|-14.223285264922|-14.223285264922|-14.223285264922|-14.223285264922|-14.44142820565|-14.450964171215|-14.450964171215||-14.450964171215|-14.450964171215|-14.450964171215|-14.450964171215|-14.450964171215|-14.57551628409|-14.58557593158|-14.58557593158|-14.640084285771|-14.669609999994|-14.669609999994|-14.713455862844|-14.87106179644|-15.137846198891|-15.560940123503|-15.662395766862|-15.662395766862|-15.884328581103|14.832007715786|14.832007715786|14.832007715786|14.832007715786|14.832007715786|14.832007715786|14.832007715786|14.832007715786|14.832007715786|14.832007715786|14.812230399013
07833|100990|/equities/bohai-piston|SHANGHAICOMP||-3.2749811041457|-3.2749811041457|-3.2905346539398|-3.4489272597521|-3.619919234193|-3.7060213813921|-3.8255793661696|-3.8318842901566|-3.8318842901566|-3.8318842901566|-3.8318842901566|-3.8318842901566|-3.8318842901566|-3.9582048007491|-4.0208699713816|-4.0208699713816|-4.1409666020197|-4.1782962302943|-4.2158847098637|-4.2574503634065|-4.2574503634065|-4.262722462823|-4.3141361943108|-4.3579290300853|-4.4343654877882|-4.4954062575478|-4.5548957447629|-4.5561325235596||-4.5561325235596|-4.5561325235596|-4.5823694383028|-4.6426327664458|-4.7290363531204|-4.8322625006672|-4.8936248184835|-4.9979165794226|4.1068497064408|4.1068497064408|4.1068497064408|4.1068497064408|4.1068497064408|4.1068497064408|4.1068497064408|4.1068497064408|4.1068497064408|4.1068497064408|4.0120530837726|4.0120530837726|4.0120530837726|4.0120530837726|4.0120530837726|4.0120530837726|4.0120530837726|4.0120530837726|3.7242152139743|3.7242152139743|3.7242152139743|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.7086122008119|3.565124786778|3.5437298572354|3.5437298572354|3.5437298572354|3.5437298572354|3.5437298572354|3.5437298572354|3.5437298572354|||||||-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.8522786214681|-3.874754039748|-3.8969490708062|-3.9316099949622|-3.9319987917033|-3.9319987917033|-3.9319987917033|-3.9319987917033|3.6594037460503|3.6594037460503|3.6594037460503|3.6594037460503|3.6594037460503|3.6594037460503|3.6594037460503|3.6594037460503|3.6594037460503|3.6234999267696|3.6234999267696|3.6234999267696|3.6234999267696|3.6234999267696|3.6234999267696|3.6234999267696|3.6234999267696|3.6234999267696|3.6234999267696|3.6234999267696|3.6234999267696|3.6234999267696|3.6234999267696|3.6234999267696|3.6234999267696|3.6234999267696|3.6234999267696|3.6234999267696|3.6234999267696|3.6234999267696|3.6234999267696|3.4972222611241|3.4926199644353|3.4926199644353|3.4229111108014|3.4216185833727|3.4216185833727|||3.4162428407442|3.389714257427|3.3875821377817|3.3875821377817|3.3875821377817|3.3875821377817|3.3684245774021|3.2615727049384|3.2615727049384|3.2615727049384|3.2615727049384|3.2615727049384|3.2615727049384|3.2615727049384|3.2615727049384|3.2615727049384|3.2615727049384|3.2615727049384|3.2615727049384|3.2615727049384|3.2615727049384|3.2615727049384|3.2615727049384|3.2615727049384|3.2615727049384|3.2615727049384|3.2615727049384|3.2615727049384|3.2615727049384|3.2176823402964|3.2176823402964|-3.5036289974282|-3.5036289974282|-3.5036289974282|-3.5036289974282||||-3.5036289974282|-3.5036289974282|-3.5036289974282|-3.5036289974282|-3.5036289974282|-3.5036289974282|-3.5440322077087|-3.5577425687275|-3.5577425687275|-3.5577425687275|-3.5577425687275|-3.5577425687275|-3.5577425687275|-3.5577425687275|-3.6047140722762|-3.6295852137802|-3.6295852137802||-3.696205796268|-3.7156664381989|-3.7156664381989|-3.7156664381989|-3.761851576806|-3.776501765782|-3.8250020642351|-3.8377898612919|-3.8377898612919|-3.8377898612919|-3.8377898612919|-3.8425442288653|-3.8581452470918|-3.8581452470918|-3.8581452470918|-3.8581452470918|-3.887383525228|-3.9659816872803|3.707047110765|3.707047110765|3.707047110765|3.707047110765|3.707047110765|3.707047110765|3.707047110765|3.707047110765|3.707047110765|3.707047110765|3.6683856314739
07834|100995|/equities/bohui|SHANGHAICOMP||4.4140695106395|-5.3826300406888|-5.3826300406888|-5.4690331909871|-5.7339260019435|-5.8188795380645|-5.8188795380645|-5.8188795380645|-5.8188795380645|-5.8188795380645|-5.8188795380645|-5.8188795380645|-5.8188795380645|-6.0481992356041|-6.1161720919583|-6.1161720919583|-6.3129688024492|-6.3760765128633|-6.3989739741772|-6.4079752471344|-6.4079752471344|-6.4079752471344|-6.4449726239726|-6.501080713436|-6.5119527896773|-6.5119527896773|-6.5119527896773|-6.5119527896773||-6.5119527896773|-6.5119527896773|-6.5119527896773|-6.5658058600823|-6.5658058600823|-6.6540196036605|-6.6540196036605|-6.6544663216569|-6.6588512290294|-6.7426126123331|-6.7881627999082|-6.7881627999082|-6.7881627999082|-6.7881627999082|-6.7881627999082|-6.8179588806116|6.427161456534|6.427161456534|6.427161456534|6.427161456534|6.427161456534|6.427161456534|6.427161456534|6.427161456534|6.427161456534|6.427161456534|6.427161456534|6.427161456534|6.427161456534|6.4187394054624|6.4187394054624|6.4187394054624|6.4187394054624|6.4187394054624|6.4187394054624|6.4187394054624|6.4187394054624|6.4187394054624|6.4187394054624|6.4187394054624|6.4187394054624|6.4187394054624|6.4187394054624|6.4187394054624|6.2980436651677|-6.664837283676|-6.664837283676|-6.664837283676|-6.664837283676|-6.664837283676|-6.7075967731136|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|||||||-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7368932900857|-6.7909925445397|-6.792269128176|-6.792269128176|-6.792269128176|-6.792269128176|-6.792269128176|-6.792269128176|-6.792269128176|-6.8652990853482|6.410515305995|6.410515305995|6.410515305995|6.410515305995|6.410515305995|6.410515305995|6.410515305995|6.410515305995|6.410515305995|6.2839057154115|6.2376731707714|6.1446367716417|6.1162630954964|5.979181042378|5.9188651870121|5.9188651870121|5.8642946691899|5.8276814960361|5.8276814960361|5.8276814960361|5.7268682081302|-6.0507958440446|-6.0507958440446|-6.0507958440446|-6.0507958440446|-6.0507958440446|-6.0507958440446|-6.0507958440446|-6.0507958440446|-6.0507958440446|-6.0507958440446|-6.0507958440446|-6.0507958440446|-6.0507958440446|||-6.1019952063719|-6.1505501805587|-6.1557199002517|-6.1557199002517|-6.1557199002517|-6.1557199002517|-6.1557199002517|-6.1557199002517|-6.1557199002517|-6.1707997058511|-6.2147774138583|-6.3041968785539|-6.3083087562391|-6.3083087562391|-6.3083087562391|-6.373120877353|-6.4162453514642|-6.4974947353543|-6.5083275790944|-6.5514751800712|-6.6549723555441|-6.7212031910443|-6.7212031910443|-6.7212031910443|-6.7680036038849|-6.8100040986243|-6.8780374886386|-6.8780374886386|-6.8780374886386|-6.8780374886386|-6.8780374886386|-6.8780374886386|-6.8780374886386|-6.8780374886386|-6.8780374886386||||-6.8780374886386|-6.8780374886386|-6.8780374886386|-6.8780374886386|-6.8780374886386|-7.3244861896162|-7.573212085957|-7.573212085957|-7.573212085957|-7.573212085957|-7.573212085957|-7.5863468766154|-7.663638356284|-7.663638356284|-7.7107092837003|-7.7300732169508|-7.7300732169508||-7.8523032967646|-7.858002145867|-7.858002145867|-7.858002145867|-7.9600020865383|-8.0383357714484|-8.0914842498379|-8.231093898093|-8.2567708124444|-8.2653342428675|-8.2653342428675|-8.3559269577122|-8.3658957423388|-8.3658957423388|-8.3658957423388|-8.3658957423388|-8.41877311486|-8.5219703384902|7.940137563411|7.940137563411|7.940137563411|7.940137563411|7.940137563411|7.940137563411|7.940137563411|7.940137563411|7.940137563411|7.940137563411|7.8979307658845
07835|994607|/equities/shandong-buchang-pharmaceuticals-co|SHANGHAICOMP/EMCONSGROWTH||15.237192713524|14.637992209091|13.714992172072|-16.17741696414|-16.17741696414|-16.294279705554|-16.294279705554|-16.318484453319|-16.318484453319|-16.318484453319|-16.318484453319|-16.318484453319|-16.318484453319|-16.644427197906|-16.755466265114|-16.755466265114|-17.180760883294|-17.180760883294|-17.289178979621|-17.378043551157|-17.378043551157|-17.378043551157|-17.420048496138|-17.617060807798|-17.617060807798|-17.617060807798|-17.617060807798|-17.617060807798||-17.617060807798|-17.617060807798|-17.617060807798|-17.726179073755|-17.83686462873|-17.897302280162|-17.897302280162|-18.123669026399|-18.195743214316|17.192320943631|17.192320943631|17.192320943631|17.192320943631|17.192320943631|17.192320943631|17.192320943631|17.192320943631|17.192320943631|17.192320943631|17.192320943631|17.192320943631|17.192320943631|17.192320943631|17.192320943631|17.192320943631|17.192320943631|17.037022512001|16.916135488662|16.909039588673|16.838932562651|-17.682251534256|-17.682251534256|-17.682251534256|-17.682251534256|-17.682251534256|-17.682251534256|-17.682251534256|-17.682251534256|-17.682251534256|-17.682251534256|-17.682251534256|-17.682251534256|-17.682251534256|-17.682251534256|-17.682251534256|-17.682251534256|-17.682251534256|-17.682251534256|-17.682251534256|-17.763612095287|-17.950679372604|-18.142422224477|-18.448572153826|-18.448572153826|-18.448572153826|-18.448572153826|-18.448572153826|-18.448572153826|-18.448572153826|-18.448572153826|||||||-18.448572153826|-18.448572153826|-18.448572153826|-18.448572153826|-18.448572153826|-18.448572153826|-18.448572153826|-18.448572153826|-18.448572153826|-18.448572153826|-18.448572153826|-18.448572153826|-18.448572153826|-18.448572153826|-18.448572153826|-18.671747519991|-18.819767304877|-18.819767304877|-18.819767304877|-18.819767304877|-18.903073439575|-19.067314189129|-19.067314189129|-19.360217581306|-19.360217581306|-19.360217581306|-19.605241362821|-19.770823973827|-20.022581438679|-20.121962234295|-20.121962234295|-20.121962234295|-20.121962234295|-20.121962234295|-20.220756568189|-20.220756568189|-20.555809585247|-20.555809585247|-20.931088773981|-20.931088773981|-20.931088773981|-20.931088773981|-20.931088773981|-20.931088773981|-20.931088773981|-20.931088773981|-20.931088773981|-20.931088773981|-20.931088773981|-20.931088773981|-21.005097328044|-21.039427318923|-21.039427318923|-21.039427318923|-21.039427318923|-21.039427318923|-21.116586304099|-21.246761428417|-21.335076333933|-21.335076333933|-21.369402711851|-21.369402711851|-21.369402711851|-21.369402711851|-21.369402711851|-21.369402711851|-21.369402711851|-21.417669103391|-21.442409830896|||-21.898233022522|-22.092481072557|-22.363313604077|20.699787149838|20.699787149838|20.699787149838|20.699787149838|20.699787149838|20.699787149838|20.699787149838|20.699787149838|20.699787149838|20.699787149838|20.699787149838|20.699787149838|20.699787149838|20.338132069939|20.338132069939|20.083877626171|20.083877626171|20.083877626171|20.083877626171|20.083877626171|20.083877626171|20.083877626171|20.083877626171|20.083877626171|20.083877626171|20.083877626171|20.083877626171|20.083877626171|20.083877626171|20.083877626171|20.083877626171|20.083877626171||||19.403198735704|19.216267974578|19.216267974578|19.216267974578|19.216267974578|19.216267974578|19.198639725411|19.198639725411|19.198639725411|19.155620135997|19.155620135997|19.155620135997|19.155620135997|19.149469128035|19.149469128035|-20.43906705893|-20.43906705893||-20.43906705893|-20.43906705893|-20.43906705893|-20.43906705893|-20.580630493571|-20.660144276542|-20.6961519499|-20.6961519499|-20.6961519499|-20.6961519499|-20.6961519499|-20.6961519499|-20.6961519499|-20.6961519499|-20.6961519499|-20.6961519499|-20.6961519499|-20.826835131135|-21.051586827484|-21.051586827484|-21.107944159874|-21.107944159874|-21.107944159874|-21.107944159874|-21.107944159874|-21.107944159874|-21.107944159874|-21.107944159874|-21.107944159874
07836|1031321|/equities/shandong-cynda-chemical|SHANGHAICOMP||-4.1780960361279|-4.1780960361279|-4.3389954478782|-4.7372172045754|-4.9941303518134|-5.0362559453997|-5.2619510642194|-5.5436997001719|-5.5436997001719|-5.5436997001719|-5.5436997001719|-5.5436997001719|-5.5436997001719|-5.8224441017654|-5.9824617926901|-5.9824617926901|-6.0019098602741|-6.0019098602741|-6.0019098602741|-6.0019098602741|-6.0019098602741|-6.0019098602741|-6.0019098602741|-6.0019098602741|-6.0019098602741|-6.0019098602741|-6.0019098602741|-6.0019098602741||-6.0019098602741|-6.0019098602741|-6.0019098602741|-6.0480365590069|-6.0480365590069|-6.0865965582466|-6.0865965582466|-6.0865965582466|-6.0865965582466|-6.1489963241789|5.7639811335839|5.7639811335839|5.7639811335839|5.7639811335839|5.7639811335839|5.7639811335839|5.7639811335839|5.7639811335839|5.7639811335839|5.7639811335839|5.7639811335839|5.7639811335839|5.7639811335839|5.7639811335839|5.7639811335839|5.7639811335839|5.7330777940601|5.7330777940601|5.7330777940601|5.7330777940601|-6.0341311525818|-6.0341311525818|-6.0341311525818|-6.0341311525818|-6.0341311525818|-6.0341311525818|-6.0341311525818|-6.0341311525818|-6.0341311525818|-6.0341311525818|-6.0341311525818|-6.0341311525818|-6.0341311525818|-6.0341311525818|-6.0341311525818|-6.0341311525818|-6.0341311525818|-6.0341311525818|-6.0341311525818|-6.0341311525818|-6.1385569306947|-6.1385569306947|-6.1933964593252|-6.2554406703667|-6.2899340061299|-6.3915934461081|-6.4200532634714|-6.4200532634714|-6.4578372592903|-6.4632813619784|||||||-6.4632813619784|-6.4632813619784|-6.5253127865451|-6.5952627311097|-6.5952627311097|-6.6147364388955|-6.6332139185227|-6.6332139185227|-6.6332139185227|-6.6332139185227|-6.6332139185227|-6.6534834805852|-6.6534834805852|-6.6534834805852|-6.6534834805852|-6.6534834805852|-6.6534834805852|-6.6534834805852|-6.6534834805852|-6.6534834805852|-6.6674067254127|-6.6674067254127|-6.6674067254127|-6.6674067254127|-6.6674067254127|-6.6674067254127|-6.79078119186|-6.79078119186|-6.79078119186|-6.79078119186|-6.79078119186|-6.8203123718217|-6.8745215652552|-6.8745215652552|-6.9705794915189|-6.9810239043046|-6.9810239043046|-7.0311377805923|-7.0768197424383|-7.2073700319067|-7.2073700319067|-7.2596585057532|-7.2596585057532|-7.2596585057532|-7.2596585057532|-7.2596585057532|-7.2596585057532|-7.2596585057532|-7.2596585057532|-7.2625723194878|-7.2625723194878|-7.2625723194878|-7.2625723194878|-7.2625723194878|-7.3436949193696|-7.3436949193696|-7.3436949193696|-7.3436949193696|-7.3436949193696|-7.3436949193696|-7.3436949193696|-7.3436949193696|-7.3436949193696|-7.3436949193696|-7.3436949193696|-7.3436949193696|-7.3436949193696|-7.3517222242861|-7.3517222242861|||-7.520246805671|-7.6613853396345|-7.8137612807937|-7.8753841409207|-7.8753841409207|-8.0648712062306|-8.2759683025619|-8.371631239602|-8.5712568216291|-10.734348610369|-10.734348610369|-10.734348610369|-10.734348610369|-10.734348610369|-10.734348610369|-10.792609668802|-10.885121744022|-10.916493297059|-10.916493297059|-10.916493297059|-10.916493297059|-10.916493297059|-10.916493297059|-10.916493297059|-10.942216211886|-10.942216211886|-10.942216211886|-10.942216211886|-11.012641995165|-11.012641995165|-11.012641995165|-11.086269053059|-11.16696602353|-11.287082294907|-11.287082294907||||-11.287082294907|-11.287082294907|-11.370647064277|-11.507385694792|-11.661772618826|-11.661772618826|-11.786611941783|-11.786611941783|-11.786611941783|-11.786611941783|-11.786611941783|-11.786611941783|-11.788965400021|-11.788965400021|-11.868447131602|-11.868447131602|-11.868447131602||-11.868447131602|-11.868447131602|-11.868447131602|-11.868447131602|-12.004940795334|-12.12548960517|-12.226655735684|-12.432950724179|-12.592722827653|-12.607250015505|-12.607250015505|-12.625833556131|-12.805370115655|-12.89541146426|-12.899581975758|-12.899581975758|-13.106757820778|-13.396398320389|-13.585442400191|12.829914629525|12.829914629525|12.829914629525|12.829914629525|12.829914629525|12.829914629525|12.829914629525|12.829914629525|12.829914629525|12.829914629525
07837|1056004|/equities/shandong-daye-a|SHANGHAICOMP||-8.9099278287898|-9.0115866480945|-9.2256518269775|-9.9157241080865|-10.213582592393|-10.245647250706|-10.671830825336|-11.003145514072|-11.233223403481|-11.233223403481|-11.233223403481|-11.233223403481|-11.233223403481|-11.6196927108|-11.960214195167|-12.099682288606|-12.472424459942|-12.551583184674|-12.765452417876|-12.765452417876|-12.765452417876|-12.765452417876|-12.984391619923|-13.12043547869|-13.222943897748|-13.222943897748|-13.222943897748|-13.222943897748||-13.222943897748|-13.222943897748|-13.406048743487|-13.461164757676|-13.530023159106|-13.530023159106|-13.530023159106|-13.530023159106|-13.561691987867|-13.840768907197|-13.994242158585|-13.994242158585|-13.994242158585|-13.994242158585|-14.270269145627|-14.481410333469|-14.561011072612|12.400016901624|12.400016901624|12.400016901624|12.400016901624|12.400016901624|12.400016901624|12.400016901624|12.400016901624|12.400016901624|12.400016901624|12.400016901624|12.400016901624|12.400016901624|11.682241357843|11.368601707926|11.233446602811|11.035798155218|11.035798155218|10.659558686577|10.659558686577|10.659558686577|10.647912059992|10.647912059992|10.331013717882|10.187968589958|10.187968589958|10.187968589958|9.9832981980469|-10.883417416673|-10.883417416673|-10.883417416673|-10.883417416673|-10.883417416673|-11.022686482647|-11.121873697947|-11.218192879039|-11.262992240409|-11.432769670994|-11.513077619905|-11.655086547395|-11.683009697492|-11.683009697492|-11.683009697492|||||||-11.683009697492|-11.683009697492|-11.761494534572|-11.761494534572|-11.761494534572|-11.773326707504|-11.824807618086|-11.840216205532|-11.840216205532|-11.840216205532|-11.981351585316|-12.331501875903|-12.372568080381|-12.372568080381|-12.372568080381|-12.372568080381|-12.372568080381|-12.372568080381|-12.372568080381|-12.372568080381|-12.372568080381|-12.372568080381|-12.372568080381|-12.372568080381|-12.372568080381|-12.548355282034|-12.548355282034|-12.784839723602|11.532085055448|11.532085055448|11.532085055448|11.532085055448|11.532085055448|11.532085055448|11.532085055448|11.532085055448|11.532085055448|11.532085055448|11.457918696172|11.457918696172|11.457918696172|11.457918696172|11.457918696172|11.457918696172|11.457918696172|11.457918696172|11.457918696172|11.457918696172|11.457918696172|11.457918696172|11.457918696172|11.457918696172|11.457918696172|11.457918696172|11.457918696172|10.656576214639|10.384529390167|10.248948978792|10.248948978792|10.248948978792|10.248948978792|10.248948978792|10.248948978792|10.248948978792|9.989387749975|9.841441379712|9.841441379712|9.841441379712|9.841441379712|||9.841441379712|9.7222731627628|9.7222731627628|9.6064485666689|9.6064485666689|9.4871654110415|9.4025931814727|9.4025931814727|9.4025931814727|9.4025931814727|8.9496206623312|8.9496206623312|8.8418009393741|8.7292229459605|8.6816954374707|8.6816954374707|8.5507726934659|8.3936360971914|8.2968186423498|8.2418970358167|8.2418970358167|8.2418970358167|8.1487747046455|8.0949685305117|8.0949685305117|8.0088539884883|8.0026159072803|7.9662396405457|7.8852666190729|7.7997402406915|7.5765929665075|7.5765929665075|7.4702164501464|7.4702164501464|7.4702164501464||||-8.3384492293689|-8.3384492293689|-8.3384492293689|-8.3384492293689|-8.3838323372043|-8.4814805473925|7.8658921821486|7.8658921821486|7.8658921821486|7.8658921821486|7.8658921821486|7.8658921821486|7.8658921821486|7.8658921821486|7.8658921821486|7.8658921821486|7.8658921821486||7.8658921821486|7.8658921821486|7.8658921821486|7.8658921821486|7.8658921821486|7.8658921821486|7.8487690933955|7.7730768530913|7.7495292391322|7.7182437247921|7.7182437247921|7.7182437247921|7.7182437247921|7.7182437247921|7.7182437247921|7.7182437247921|7.7182437247921|7.7182437247921|7.7182437247921|7.7182437247921|7.7182437247921|7.7182437247921|7.7182437247921|7.7182437247921|7.7182437247921|7.7182437247921|7.7182437247921|7.6452704344512|7.5225226519639
07838|1056013|/equities/shandong-donghong-pipe-a|SHANGHAICOMP||-11.410888751839|-11.410888751839|-11.410888751839|-11.410888751839|-12.193765199289|-12.390294750648|-12.578660656034|-12.964515134409|11.55342379655|11.55342379655|11.55342379655|11.55342379655|11.55342379655|11.55342379655|11.55342379655|11.55342379655|11.55342379655|11.55342379655|11.477313637311|11.477313637311|11.367554475154|11.367554475154|11.367554475154|11.367554475154|11.367554475154|11.304553782831|-11.813833867999|-11.813833867999||-11.813833867999|-11.813833867999|-11.813833867999|-11.813833867999|-11.813833867999|-11.813833867999|-11.813833867999|-11.813833867999|-11.813833867999|-11.850460686205|-11.850460686205|-11.850460686205|-11.850460686205|-11.850460686205|-11.850460686205|-12.064400370384|-12.201556187498|-12.265617615235|-12.272179778|-12.272179778|-12.272179778|-12.272179778|-12.272179778|-12.272179778|-12.272179778|-12.352279407141|-12.352279407141|-12.352279407141|-12.352279407141|-12.352279407141|-12.352279407141|-12.468643539876|-12.496825873554|-12.502029034496|-12.510032491552|-12.550035826219|-12.622266977232|-12.622266977232|-12.705852103676|-12.71761303527|-12.731792456384|-12.734928857245|-12.734928857245|-13.063809830787|11.919050920154|11.919050920154|11.919050920154|11.919050920154|-12.508209131204|-12.508209131204|-12.674676416144|-12.759084805102|-12.788428050777|-12.941586051275|-12.963984844739|-12.976398929885|-12.976398929885|-12.976398929885|-13.170998768598|-13.230922139261|||||||-13.230922139261|-13.230922139261|-13.230922139261|-13.230922139261|-13.230922139261|-13.230922139261|-13.230922139261|-13.230922139261|-13.230922139261|-13.230922139261|-13.327136424486|-13.349170383957|-13.349170383957|-13.349170383957|-13.349170383957|-13.349170383957|-13.349170383957|-13.349170383957|-13.349170383957|-13.349170383957|-13.349170383957|-13.349170383957|-13.349170383957|-13.349170383957|-13.349170383957|-13.349170383957|-13.503522591621|-13.643913804194|-13.685189961742|-13.685189961742|-13.685189961742|-13.685189961742|-13.685189961742|-13.685189961742|-13.987195451856|-13.987195451856|-13.987195451856|-13.987195451856|-13.987195451856|12.977404002757|12.977404002757|12.977404002757|12.977404002757|12.977404002757|12.977404002757|12.977404002757|12.977404002757|12.977404002757|12.977404002757|12.977404002757|12.977404002757|12.977404002757|12.977404002757|12.977404002757|12.977404002757|12.977404002757|12.977404002757|12.977404002757|12.977404002757|12.977404002757|12.977404002757|12.977404002757|12.719893486865|12.281548269996|12.093942863421|11.922627102265|11.922627102265|11.922627102265|11.922627102265|||11.922627102265|11.922627102265|11.922627102265|11.922627102265|11.922627102265|11.922627102265|11.922627102265|11.922627102265|11.922627102265|11.922627102265|11.922627102265|11.922627102265|11.922627102265|11.922627102265|11.922627102265|11.922627102265|11.922627102265|11.922627102265|11.922627102265|11.646628538616|11.646628538616|11.646628538616|11.587782716105|11.587782716105|11.587782716105|11.587782716105|11.587782716105|11.587782716105|11.587782716105|11.587782716105|11.587782716105|11.587782716105|11.587782716105|11.555534256031|11.555534256031||||11.30876652695|11.30876652695|11.30876652695|11.30876652695|11.30876652695|11.30876652695|11.30876652695|11.30876652695|11.30876652695|11.30876652695|11.146407201304|-11.997610177177|-11.997610177177|-11.997610177177|-12.038455580758|-12.048839885975|-12.072044565706||-12.242827312183|-12.331474295404|-12.349415928287|-12.553795079569|-12.564415949127|-12.564415949127|-12.564415949127|-12.564415949127|-12.564415949127|-12.564415949127|-12.564415949127|-12.564415949127|-12.614133727816|-12.614133727816|-12.614133727816|-12.614133727816|11.779625707267|11.779625707267|11.779625707267|11.779625707267|11.779625707267|11.779625707267|11.779625707267|11.779625707267|11.779625707267|11.779625707267|11.779625707267|11.779625707267|11.779625707267
07839|100697|/equities/shandong-gold|SHANGHAICOMP||-21.816865982856|-21.816865982856|-21.816865982856|-21.816865982856|-21.816865982856|-21.816865982856|-21.816865982856|-21.816865982856|-21.816865982856|-21.816865982856|-21.816865982856|-21.816865982856|-21.816865982856|-22.118608822501|-22.118608822501|-22.118608822501|-23.098453908139|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491||-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.255834448491|-23.418705476826|-23.615358849352|-23.615358849352|-23.615358849352|-23.615358849352|-23.615358849352|-24.226510493828|22.848144693792|22.848144693792|22.848144693792|22.848144693792|-23.673753959929|-23.673753959929|-23.673753959929|-23.673753959929|-23.673753959929|-23.673753959929|-23.75917088433|-23.806317681614|-23.806317681614|-23.806317681614|-23.806317681614|-23.806317681614|-24.099672344274|-24.099672344274|-24.099672344274|-24.099672344274|-24.382414847554|-24.588793151843|-24.608658968594|-24.956288641455|-25.125319606466|-25.44757835777|-25.522864049358|-25.797627124171|-26.465697033516|24.567475410705|24.567475410705|24.567475410705|24.567475410705|24.567475410705|24.567475410705|24.567475410705|24.567475410705|24.567475410705|24.567475410705|24.567475410705|24.567475410705|24.567475410705|24.567475410705|24.567475410705|||||||24.567475410705|24.567475410705|24.567475410705|24.567475410705|24.567475410705|24.567475410705|24.567475410705|24.567475410705|24.553787842707|24.553787842707|24.553787842707|24.517346791272|24.517346791272|24.517346791272|24.517346791272|24.517346791272|24.517346791272|24.517346791272|24.517346791272|24.517346791272|24.517346791272|24.203162329997|23.693632718911|23.693632718911|23.693632718911|23.291257669517|-25.779125721109|-25.779125721109|-25.779125721109|23.794617159525|23.794617159525|23.794617159525|23.794617159525|23.794617159525|23.794617159525|23.794617159525|23.794617159525|23.794617159525|23.794617159525|23.794617159525|23.794617159525|23.794617159525|23.794617159525|23.794617159525|23.794617159525|23.794617159525|23.783915579077|23.783915579077|23.783915579077|23.783915579077|23.783915579077|23.782684392131|23.781730688285|23.781730688285|23.781730688285|23.781730688285|-25.347868928821|-25.347868928821|-25.347868928821|-25.347868928821|-25.735409641168|-25.871587102538|-25.871587102538|-25.871587102538|-25.871587102538|-25.898873467658|-25.898873467658|-25.921526850831|-26.068362595385|||-26.077624826239|-26.25052434403|-26.25052434403|-26.470128780233|-26.470128780233|-26.470128780233|-26.470128780233|-26.470128780233|-26.470128780233|-26.470128780233|-26.470128780233|-26.470128780233|-26.470128780233|-26.470128780233|-26.470128780233|-26.470128780233|-26.470128780233|-26.470128780233|-26.470128780233|-26.470128780233|-26.470128780233|-26.470128780233|-26.470128780233|-26.470128780233|-26.470128780233|-26.470128780233|-26.855158047454|-26.855158047454|-27.201286744825|24.782752108745|24.782752108745|24.782752108745|24.782752108745|24.782752108745|24.782752108745||||24.782752108745|24.782752108745|24.782752108745|24.782752108745|24.782752108745|24.782752108745|24.782752108745|24.782752108745|24.782752108745|24.782752108745|24.782752108745|24.025835752677|23.761484835094|22.844982594854|22.773003224246|22.773003224246|22.114447942169||20.692164384426|20.415688927134|20.415688927134|20.415688927134|20.415688927134|20.415688927134|20.415688927134|20.415688927134|20.182896892805|20.182896892805|20.182896892805|20.182896892805|19.701325916106|19.701325916106|19.701325916106|19.701325916106|18.928140665485|-19.80617402665|-19.80617402665|-19.80617402665|-19.80617402665|-19.80617402665|-19.80617402665|-19.80617402665|-19.80617402665|-19.80617402665|-19.831304058677|-19.899870831756|-19.899870831756
07840|1031320|/equities/shandong-gold-phoenix|SHANGHAICOMP||-16.496029616671|-16.496029616671|-16.496029616671|-17.285033386369|-18.377259432628|-18.760287906676|-20.085875460339|15.692625710801|15.692625710801|15.692625710801|15.692625710801|15.692625710801|15.692625710801|15.692625710801|15.692625710801|15.692625710801|15.664147345352|15.664147345352|15.664147345352|15.664147345352|15.664147345352|15.664147345352|15.664147345352|15.664147345352|15.664147345352|15.664147345352|15.664147345352|15.059608424292||-16.920920870941|-16.920920870941|-16.920920870941|-17.111578912913|-17.128420692218|-17.284902467567|-17.284902467567|-17.576002375106|-17.616669248453|-17.792410822832|-17.928233857644|-17.995154126446|-17.995154126446|-17.995154126446|-17.995154126446|-18.326282165625|-18.734201482246|-19.004113889744|-19.231793325268|-19.493873312098|-19.493873312098|-19.493873312098|-19.931524914749|-19.965583980357|-20.051204138635|-20.966338296333|18.320323007589|18.320323007589|17.249248099863|14.515363910401|14.515363910401|14.515363910401|14.515363910401|14.515363910401|14.515363910401|14.515363910401|14.515363910401|13.724848882583|13.402054460211|-14.825050296153|-14.825050296153|-14.825050296153|-14.825050296153|-14.825050296153|-14.838180404082|-14.838180404082|-14.838180404082|-14.838180404082|-14.838180404082|-14.838180404082|-14.955037235202|-14.955037235202|-15.034432686556|-15.034432686556|-15.034432686556|-15.034432686556|-15.034432686556|-15.034432686556|-15.034432686556|-15.034432686556|||||||-15.034432686556|-15.034432686556|-15.034432686556|-15.034432686556|-15.034432686556|-15.034432686556|-15.034432686556|-15.034432686556|-15.034432686556|-15.034432686556|-15.034432686556|-15.034432686556|-15.034432686556|-15.034432686556|-15.034432686556|-15.034432686556|-15.034432686556|-15.034432686556|-15.034432686556|-15.034432686556|-15.034432686556|-15.034432686556|-15.034432686556|-15.034432686556|-15.034432686556|-15.144925158541|-15.18491664785|-15.229907522134|-15.25334556057|-15.25334556057|-15.25334556057|-15.25334556057|-15.25334556057|-15.25334556057|-15.497030875736|-15.497030875736|-15.596145627293|-15.827939295541|-16.10048821212|-16.415542631692|-16.655765699252|-16.655765699252|-16.655765699252|15.422488119525|15.422488119525|15.422488119525|15.422488119525|15.422488119525|15.422488119525|15.422488119525|15.422488119525|15.422488119525|15.422488119525|15.422488119525|15.422488119525|15.422488119525|15.422488119525|15.151653504286|15.115559736782|15.115559736782|15.113220823024|15.113220823024|14.978022509388|14.900024234776|14.79002768411|14.698364065905|14.474293230661|14.445485760999|14.445485760999|||14.417761937592|14.370824760957|14.370824760957|14.370824760957|14.370824760957|14.370824760957|14.370824760957|14.370824760957|14.370824760957|14.370824760957|14.370824760957|14.370824760957|14.370824760957|14.306789705024|14.306789705024|14.306789705024|14.227544701614|14.225049456532|14.197158722532|-15.203176308945|-15.203176308945|-15.203176308945|-15.203176308945|-15.203176308945|-15.203176308945|-15.203176308945|-15.203176308945|-15.203176308945|-15.203176308945|-15.203176308945|-15.203176308945|-15.203176308945|-15.203176308945|-15.203176308945|-15.203176308945||||-15.203176308945|-15.203176308945|-15.203176308945|-15.203176308945|-15.203176308945|-15.393762232642|-15.393762232642|-15.393762232642|-15.393762232642|-15.393762232642|-15.393762232642|-15.393762232642|-15.393762232642|-15.393762232642|-15.45529140563|-15.670879513369|-15.809866064507||-15.847393561347|-15.847393561347|-15.847393561347|-15.847393561347|-15.847393561347|-15.847393561347|-15.847393561347|-15.847393561347|-15.847393561347|-15.847393561347|-15.847393561347|-15.847393561347|-15.847393561347|-15.847393561347|-15.895485390537|-15.895485390537|14.921650783222|14.921650783222|14.921650783222|14.921650783222|14.921650783222|14.921650783222|14.921650783222|14.921650783222|14.921650783222|14.911278715842|14.864332487879|14.864332487879|14.864332487879
07841|100553|/equities/sd-expressway|SHANGHAICOMP||7.39043204428|7.39043204428|7.2721468303076|7.2146072755777|7.1478970989611|7.0990423082687|7.0990423082687|7.0990423082687|7.0539355674692|6.9804895152912|6.9804895152912|6.9804895152912|6.9804895152912|6.9804895152912|6.9804895152912|6.9804895152912|6.9804895152912|6.9804895152912|6.9283218902864|6.9232723994195|6.9232723994195|6.9232723994195|6.9232723994195|6.9232723994195|6.9232723994195|6.8447470447685|6.7430524849523|6.7350696578034||6.7350696578034|6.7350696578034|6.7350696578034|6.7350696578034|6.7350696578034|6.7350696578034|6.7350696578034|6.7350696578034|6.6760902009068|6.6760902009068|6.6760902009068|6.6549875159394|6.6549875159394|6.6038751226146|6.5470063663656|6.5470063663656|6.5338358341005|6.5338358341005|6.5338358341005|-6.846959391835|-6.846959391835|-6.846959391835|-6.846959391835|-6.846959391835|-6.846959391835|-6.846959391835|-6.846959391835|-6.846959391835|-6.846959391835|-6.846959391835|-6.846959391835|-6.846959391835|-6.846959391835|-6.846959391835|-6.846959391835|-6.9038387213257|-6.9038387213257|-6.9048205121918|-6.9353561914147|-7.0170624031161|-7.1255327402789|-7.1255327402789|-7.1255327402789|-7.1255327402789|-7.2111473811157|-7.2603326178065|-7.2603326178065|-7.2603326178065|6.7718549035704|6.7718549035704|6.7718549035704|6.7718549035704|6.7718549035704|6.7718549035704|6.7718549035704|6.7718549035704|6.7718549035704|6.7718549035704|6.7718549035704|6.7718549035704|||||||6.7718549035704|6.7718549035704|6.7718549035704|6.7718549035704|6.7718549035704|6.7718549035704|6.7718549035704|6.7718549035704|6.7718549035704|6.7718549035704|6.6337276324868|6.5313639227152|6.4698487457964|6.4497355457755|6.4497355457755|6.4497355457755|6.4497355457755|6.4497355457755|6.4497355457755|6.4497355457755|6.4497355457755|6.4497355457755|6.4497355457755|6.4497355457755|6.4008169700274|6.3995273644995|6.3995273644995|6.3087370816659|6.3087370816659|-6.7436436592995|-6.7436436592995|-6.7436436592995|-6.7436436592995|-6.7436436592995|-6.7436436592995|-6.7436436592995|-6.7436436592995|-6.7862709826296|-6.7871306075675|-6.7871306075675|-6.7871306075675|-6.7871306075675|-6.7871306075675|-6.7871306075675|-6.7871306075675|-6.7871306075675|-6.7871306075675|-6.7871306075675|-6.7871306075675|-6.7871306075675|-6.7871306075675|-6.7871306075675|-6.7871306075675|-6.7871306075675|-6.7871306075675|-6.7871306075675|-6.8184782017185|-6.819965299751|-6.819965299751|-6.819965299751|-6.819965299751|-6.819965299751|-6.819965299751|-6.819965299751|-6.819965299751|-6.819965299751|-6.819965299751|-6.819965299751|-6.819965299751|||-6.8875499144327|-6.8875499144327|-6.9544995774971|-7.0505551221356|-7.2145058184183|-7.5830934848948|-7.5830934848948|-7.590798316713|-7.590798316713|-7.590798316713|-7.590798316713|-7.590798316713|-7.590798316713|-7.590798316713|-7.590798316713|-7.590798316713|-7.590798316713|-7.590798316713|-7.590798316713|-7.590798316713|-7.6514427510852|7.0392685665988|7.0392685665988|7.0392685665988|7.0392685665988|7.0392685665988|7.0392685665988|7.0392685665988|7.0392685665988|7.0392685665988|7.0392685665988|7.0392685665988|7.0392685665988|7.0392685665988|7.0392685665988||||6.5958538071207|6.4379137355839|6.4379137355839|6.4379137355839|6.3979181015386|6.3979181015386|6.3054646081278|6.2599605527795|6.2027340429002|6.1508154093087|6.1053504611453|6.0820560880723|-6.4472683736353|-6.4472683736353|-6.4472683736353|-6.4472683736353|-6.4472683736353||-6.4472683736353|-6.4472683736353|-6.4472683736353|-6.4472683736353|-6.4472683736353|-6.4472683736353|-6.4472683736353|6.118296625936|6.118296625936|6.118296625936|6.118296625936|6.118296625936|6.0392184552484|5.9987881518358|5.9987881518358|5.9342088276539|5.9027315309973|5.9027315309973|5.9027315309973|5.9027315309973|5.9027315309973|5.9027315309973|5.8124796208774|5.7844216356713|5.7465799395728|5.7125678229832|5.7125678229832|5.7097304633326|5.7097304633326
07842|100848|/equities/sd-hiking|SHANGHAICOMP||-5.3496991191561|-5.3496991191561|-5.5274435187109|-5.8688261403782|-6.1931400182228|-6.2718222806167|-6.6259137733459|-6.9943486169179|-7.0844206537146|-7.0844206537146|-7.0844206537146|-7.0844206537146|-7.0844206537146|-7.4540558060222|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095||6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.3367585948095|6.2869541171508|6.2116798992345|6.2116798992345|6.2116798992345|6.2116798992345|6.2116798992345|6.167977584224|6.1614539191814|6.1614539191814|6.0310600119268|5.9995111709872|5.9611234141764|5.952914762649|5.9004607467221|5.8521786562124|5.8167072613419|5.8167072613419|5.8167072613419|5.8167072613419|5.8167072613419|5.8167072613419|5.8167072613419|5.7593817190911|5.7593817190911|5.7593817190911|5.7593817190911|5.7593817190911|5.7593817190911|-6.3455778546066|-6.3455778546066|5.7379606208935|5.7379606208935|5.7379606208935|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|||||||-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1252344939248|-6.1513715158057|-6.2133834234986|-6.2133834234986|-6.2133834234986|-6.2133834234986|-6.2133834234986|-6.2133834234986|-6.2133834234986|-6.2133834234986|-6.2648707089726|-6.281522982419|-6.3328030827977|5.9961804505693|5.9961804505693|5.9961804505693|5.9961804505693|5.9961804505693|5.9424226942446|5.914358583069|5.8261836406334|5.8261836406334|5.7840928630413|-6.1016128138397|-6.1016128138397|-6.1016128138397|-6.1016128138397|-6.1016128138397|-6.1016128138397|-6.1016128138397|-6.1016128138397|-6.1016128138397|-6.1016128138397|-6.1016128138397|-6.1016128138397|-6.1016128138397|-6.1016128138397|-6.1016128138397|-6.1016128138397|-6.1016128138397|-6.1016128138397|-6.1016128138397|-6.1016128138397|-6.1016128138397|-6.1016128138397|||-6.1016128138397|-6.1016128138397|-6.1016128138397|-6.1016128138397|-6.1016128138397|-6.1016128138397|-6.1016128138397|-6.1016128138397|-6.1016128138397|-6.1016128138397|-6.1089805410088|-6.1089805410088|-6.1089805410088|-6.1089805410088|-6.1089805410088|-6.1633114865291|-6.193679285366|5.8614871308591|5.8614871308591|5.8614871308591|5.8614871308591|5.8614871308591|5.8614871308591|5.8614871308591|5.8614871308591|5.8614871308591|5.8614871308591|5.8614871308591|5.8614871308591|5.772763230777|-6.1335997769174|-6.1335997769174|-6.1335997769174|-6.1335997769174|-6.1335997769174||||-6.1335997769174|-6.1335997769174|-6.1335997769174|-6.1335997769174|-6.1867776920328|-6.2719752048927|-6.2927501174562|-6.357770971031|-6.357770971031|-6.357770971031|-6.3858568177963|-6.3865524454569|-6.3865524454569|-6.3865524454569|-6.4889470651917|-6.5501197683434|-6.5501197683434||-6.6479108452378|-6.6672302835515|-6.6672302835515|-6.6672302835515|-6.7413671936516|-6.7709634266434|-6.8010706859758|-6.8895228127562|-6.909578148115|-6.909578148115|-6.909578148115|-6.909578148115|-6.9683065693912|-6.9683065693912|-7.0242294251187|-7.0752545925493|-7.1247273918119|-7.2113638714648|6.7675938427312|6.7675938427312|6.7675938427312|6.7675938427312|6.7675938427312|6.7167708145097|6.7019888410024|6.7019888410024|6.7019888410024|6.7019888410024|6.7019888410024
07843|100632|/equities/homey-aquatic|SHANGHAICOMP||-2.169484221587|-2.169484221587|-2.169484221587|-2.1988713406295|-2.2987460055584|-2.3313843584319|-2.3329035122261|-2.3329035122261|-2.3329035122261|-2.3329035122261|-2.3329035122261|-2.3329035122261|-2.3329035122261|-2.4143372199122|-2.4614039670763|-2.4614039670763|-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.4771644169614||-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.4771644169614|-2.5092153895692|-2.5092153895692|-2.53433982541|2.379600062725|2.379600062725|2.379600062725|2.379600062725|2.379600062725|2.379600062725|2.379600062725|2.379600062725|2.379600062725|2.379600062725|2.379600062725|2.379600062725|2.379600062725|2.379600062725|2.379600062725|2.379600062725|2.379600062725|2.3540000813505|2.3314198423929|2.3314198423929|2.3249109243361|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.4204305732387|-2.423811762878|-2.4536797264645|-2.4818664766494|-2.497073780292|-2.5056374589533|-2.5079304421313|-2.5177004165525|-2.5346671681796|-2.5401857408323|-2.5563174786875|-2.5731305218084|||||||-2.5983710068665|-2.5983710068665|-2.6115233388435|-2.6410164645291|-2.6410164645291|-2.6489071902276|-2.6776746441524|-2.6932403263242|-2.6932403263242|-2.6965930354928|-2.6965930354928|-2.7306589166693|-2.7486530179806|-2.7486530179806|-2.7496144898542|-2.8156827299471|-2.8607585792934|-2.9197317367566|-2.9424797302896|-2.94553307763|-2.9783701021502|-3.0348557850861|2.5624132170076|2.5624132170076|2.5624132170076|2.3653248874487|-2.6645620940137|-2.6645620940137|-2.6645620940137|-2.6645620940137|-2.6645620940137|-2.6645620940137|-2.6645620940137|-2.6645620940137|-2.7167356276963|2.5316900763981|2.5316900763981|2.5316900763981|2.5316900763981|2.5316900763981|2.5316900763981|2.5316900763981|2.5316900763981|2.4368779034607|-2.523975572427|-2.523975572427|-2.523975572427|-2.523975572427|-2.523975572427|-2.523975572427|-2.523975572427|-2.523975572427|-2.523975572427|-2.523975572427|-2.523975572427|-2.523975572427|-2.5245301892971|-2.5245301892971|-2.5245301892971|-2.5245301892971|-2.5245301892971|-2.5317002060916|-2.5388007367907|-2.5388007367907|-2.5388007367907|-2.5388007367907|-2.5388007367907|-2.5388007367907|-2.5388007367907|||2.4006217388157|2.4006217388157|2.4006217388157|2.4006217388157|2.4006217388157|2.4006217388157|-2.5139869181664|-2.5139869181664|-2.5139869181664|-2.5139869181664|-2.5139869181664|-2.5139869181664|-2.5139869181664|-2.5139869181664|-2.5139869181664|-2.5139869181664|-2.5139869181664|-2.5139869181664|-2.5139869181664|-2.5139869181664|-2.5139869181664|-2.5139869181664|-2.5139869181664|-2.5139869181664|-2.5139869181664|-2.5139869181664|-2.5139869181664|-2.5139869181664|-2.5139869181664|-2.5139869181664|-2.5139869181664|-2.5139869181664|-2.5139869181664|-2.5139869181664|-2.5139869181664||||-2.5139869181664|-2.5139869181664|-2.5139869181664|-2.5139869181664|-2.5244299535785|-2.5599221393835|-2.5671357098963|-2.5681569812241|-2.5681569812241|-2.5681569812241|-2.5681569812241|-2.5681569812241|-2.5681569812241|-2.5681569812241|-2.5790633092923|-2.5984036669248|-2.6021151923597||-2.6237665177609|-2.6237665177609|-2.6237665177609|-2.6237665177609|-2.653629448814|-2.6712549425969|-2.6852832743205|-2.6930925392086|-2.6973250599895|-2.6989198697685|-2.6989198697685|-2.7060220918257|-2.7200245549501|-2.7222495266928|-2.739721703213|-2.7458020312715|2.5888456179213|2.5888456179213|2.5888456179213|2.5888456179213|2.5888456179213|2.5888456179213|2.571105682005|2.571105682005|2.5523396456126|-2.693855814508|-2.693855814508|-2.693855814508|-2.693855814508
07844|100610|/equities/hualu-hs-chem|SHANGHAICOMP||23.346904812519|-26.337651361194|-26.337651361194|-26.337651361194|-26.337651361194|-26.525077947024|-26.525077947024|-26.525077947024|-26.525077947024|-26.525077947024|-26.525077947024|-26.525077947024|-26.525077947024|-26.525077947024|-26.525077947024|-26.525077947024|-27.097864292334|-27.514850137709|-28.114276883865|-28.212529921824|-28.361145311257|-28.557588548285|-28.557588548285|-28.557588548285|-28.557588548285|-28.557588548285|-28.557588548285|-28.557588548285||-28.557588548285|-28.557588548285|-28.557588548285|-28.557588548285|-28.557588548285|-28.557588548285|-28.557588548285|-29.028431860189|-29.192146159521|-29.797384422478|-30.176522696003|-30.176522696003|-30.176522696003|-30.176522696003|-30.176522696003|-30.176522696003|-30.176522696003|-30.528359161466|-30.637065501842|-30.841739861869|-31.24137668334|-31.745419393232|-31.840031077161|-31.840031077161|-31.840031077161|-31.840031077161|-31.840031077161|-31.840031077161|-31.840031077161|-31.840031077161|-32.138367787218|-32.491263766522|-32.491263766522|-32.491263766522|-32.491263766522|-32.491263766522|-32.491263766522|-32.491263766522|-32.491263766522|-32.491263766522|-32.491263766522|-32.491263766522|-32.491263766522|-32.491263766522|-32.491263766522|-32.491263766522|-32.491263766522|-32.491263766522|-32.491263766522|-32.496404748752|-33.006559801978|-33.37839979693|-33.737667025954|-33.866872092125|-33.866872092125|-33.923767104066|-33.923767104066|-33.923767104066|-34.075851456233|31.743471702861|||||||31.743471702861|31.743471702861|31.743471702861|31.743471702861|31.743471702861|31.743471702861|31.743471702861|31.743471702861|31.743471702861|31.743471702861|31.743471702861|31.743471702861|31.743471702861|31.743471702861|31.743471702861|31.743471702861|31.743471702861|31.743471702861|31.743471702861|31.174414724031|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|31.145938364451|30.757533056997|30.757533056997|30.757533056997|30.318240923699|30.318240923699|30.318240923699|30.318240923699|30.318240923699|30.318240923699|30.318240923699|30.318240923699|29.874712620638|29.871349929066|-32.264840101841|-32.264840101841|-32.264840101841|-32.264840101841|-32.264840101841|-32.264840101841|-32.264840101841|-32.264840101841|-32.264840101841|-32.264840101841|-32.264840101841|-32.264840101841|||-32.264840101841|-32.264840101841|-32.264840101841|-32.264840101841|-32.264840101841|-32.264840101841|-32.264840101841|-32.264840101841|-32.264840101841|-32.264840101841|-32.264840101841|-32.264840101841|-32.264840101841|-32.264840101841|-32.264840101841|-32.264840101841|-32.57847053026|-32.57847053026|-32.57847053026|-32.57847053026|-32.57847053026|-32.57847053026|-32.57847053026|-32.57847053026|-33.18663386741|-33.439036892947|-33.71344026984|-33.71344026984|-33.71344026984|-34.081489410321|-34.081489410321|-34.081489410321|-34.081489410321|-34.081489410321|-34.081489410321||||-34.081489410321|-34.081489410321|-34.081489410321|-34.397210799235|-34.587456185043|-35.409395807783|-36.121084191302|-36.121084191302|-36.121084191302|-36.121084191302|-36.121084191302|-36.121084191302|-36.350607517684|-36.350607517684|-36.350607517684|-36.350607517684|-36.350607517684||-36.350607517684|-36.350607517684|-36.350607517684|-36.350607517684|-36.350607517684|-36.350607517684|-36.350607517684|-36.417071067509|-36.417071067509|-36.417071067509|-36.417071067509|-36.417071067509|-36.88095275465|-36.88095275465|-37.457724587822|34.37336457984|34.37336457984|34.37336457984|34.37336457984|34.37336457984|34.37336457984|34.37336457984|34.37336457984|34.37336457984|34.37336457984|34.37336457984|34.37336457984|34.37336457984|34.37336457984
07845|951031|/equities/shandong-huapeng-glass-co-ltd|SHANGHAICOMP||-4.1016149465429|-4.3101278349412|-4.5362530731109|-5.0186144536234|-5.3906826118073|-5.4340919498427|-5.7573243781177|-6.0181734580318|-6.0181734580318|-6.0181734580318|-6.0181734580318|-6.0181734580318|-6.025748201931|-6.3713868422911|-6.514318815382|-6.5509095098262|-6.7498996418588|6.0218326443067|6.0218326443067|6.0218326443067|6.0218326443067|6.0218326443067|6.0218326443067|6.0218326443067|6.0218326443067|6.0218326443067|6.0218326443067|6.0218326443067||5.7420365406|-6.4558810156408|-6.4558810156408|-6.5204234566758|-6.599835182383|-6.599835182383|-6.599835182383|-6.599835182383|-6.599835182383|-6.6301776602221|-6.6301776602221|-6.6301776602221|-6.6301776602221|-6.6301776602221|-6.6301776602221|-6.6301776602221|-6.6301776602221|-6.6301776602221|-6.6301776602221|-6.6301776602221|-6.6301776602221|-6.6301776602221|-6.6301776602221|-6.6301776602221|-6.6301776602221|-6.8396420958255|-7.3573800460734|6.4612444356373|6.3241607033865|5.80462292429|5.4462476703435|5.4194415259397|5.4194415259397|5.411601667938|5.3662242418499|5.2799681564872|5.2799681564872|5.2799646214981|5.242733832291|5.242733832291|5.2024821132324|5.1949801279331|5.170533320774|5.1205925383716|-5.5422176100833|-5.5422176100833|-5.5422176100833|-5.5422176100833|-5.5422176100833|-5.5422176100833|-5.6113528651245|-5.6314162755965|-5.6314162755965|-5.6314162755965|-5.6314162755965|-5.6956259648163|-5.6956259648163|-5.6956259648163|-5.6956259648163|-5.6956259648163|||||||-5.6956259648163|-5.6956259648163|-5.6956259648163|-5.6956259648163|-5.6956259648163|-5.6956259648163|-5.6956259648163|-5.6956259648163|-5.6956259648163|-5.6956259648163|-5.6956259648163|-5.6956259648163|-5.6956259648163|-5.6956259648163|-5.6956259648163|-5.6956259648163|-5.6956259648163|-5.6956259648163|-5.6956259648163|-5.6956259648163|-5.6956259648163|-5.6956259648163|-5.6956259648163|-5.6956259648163|-5.6956259648163|-5.6956259648163|5.2319928166738|5.2319928166738|5.2319928166738|5.2319928166738|5.2319928166738|5.2319928166738|5.2319928166738|5.2319928166738|5.2319928166738|5.2319928166738|5.2319928166738|5.2319928166738|5.2319928166738|5.2319928166738|5.2319928166738|5.2319928166738|5.2319928166738|5.2319928166738|5.2319928166738|5.2319928166738|5.1194365286685|5.0543740351837|4.9787490456017|-5.325972758936|-5.325972758936|-5.325972758936|-5.325972758936|-5.325972758936|-5.325972758936|-5.325972758936|-5.325972758936|-5.325972758936|-5.325972758936|-5.325972758936|-5.325972758936|-5.325972758936|-5.325972758936|-5.325972758936|-5.325972758936|-5.325972758936|-5.325972758936|-5.325972758936|-5.325972758936|||-5.4160806726605|-5.4650898058315|-5.5052135605616|-5.5052135605616|-5.5052135605616|-5.5052135605616|-5.5052135605616|-5.5052135605616|-5.5052135605616|-5.5230150111298|-5.6033500176647|-5.6221328372429|-5.6221328372429|-5.6221328372429|-5.6221328372429|-5.6221328372429|-5.6221328372429|-5.6221328372429|-5.6221328372429|-5.6221328372429|-5.6221328372429|-5.6221328372429|-5.6221328372429|-5.6221328372429|-5.6221328372429|-5.6221328372429|-5.6221328372429|-5.6221328372429|-5.6221328372429|-5.6221328372429|-5.6221328372429|-5.6221328372429|-5.6221328372429|-5.6221328372429|-5.6221328372429||||-5.6221328372429|-5.6221328372429|-5.6221328372429|-5.6221328372429|-5.6221328372429|-5.6745919513117|-5.7884356762978|-5.8738172083003|-5.8982810226788|-5.8982810226788|-5.8982810226788|-5.8982810226788|-5.9263962099716|-5.9263962099716|-6.0459955610352|-6.0594396765052|-6.0882661270896||-6.1664071533193|-6.2254522876728|-6.2272248362304|-6.2272248362304|-6.3261418252817|-6.3261418252817|-6.3334878773498|-6.3334878773498|-6.3334878773498|-6.3334878773498|-6.3334878773498|-6.3655419715033|-6.3828244085429|-6.4492494657434|-6.5380549778317|-6.6000610843604|6.039030366004|6.039030366004|6.039030366004|6.039030366004|6.039030366004|6.039030366004|6.039030366004|6.039030366004|6.039030366004|5.8089224551127|-6.4539750445766|6.00159570983|6.00159570983
07846|100521|/equities/huatai-paper|SHANGHAICOMP||-3.2654848054107|-3.2654848054107|-3.2654848054107|-3.2654848054107|-3.3799832082519|-3.4333145725207|3.1558687368295|3.1558687368295|3.1558687368295|3.1558687368295|-3.435811245275|-3.435811245275|-3.435811245275|-3.5220124322313|-3.5671141714395|-3.5671141714395|-3.5819656303999|-3.5819656303999|-3.5819656303999|-3.5819656303999|-3.5819656303999|-3.5819656303999|-3.5819656303999|-3.5819656303999|-3.5819656303999|-3.5819656303999|-3.5819656303999|-3.5819656303999||-3.5819656303999|-3.5819656303999|-3.5819656303999|-3.6194062819611|-3.6404514169837|-3.6838906282438|-3.6838906282438|-3.689322934576|3.460330208247|3.460330208247|3.460330208247|3.460330208247|3.460330208247|3.460330208247|3.460330208247|3.460330208247|3.460330208247|3.460330208247|3.460330208247|3.460330208247|3.460330208247|3.460330208247|3.460330208247|3.460330208247|3.460330208247|3.460330208247|3.460330208247|3.4553669648095|3.4320744890552|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6224671710571|-3.6677413239568|-3.6974903493556|-3.7444336976643|-3.7832596529453|-3.7836218662757|-3.7912465408664|-3.7951808965771|-3.7951808965771|-3.8429788788788|-3.8761645096309|||||||-3.8761645096309|-3.8761645096309|-3.8921692166969|-3.8921692166969|-3.8921692166969|-3.8921692166969|-3.8921692166969|-3.8921692166969|-3.8921692166969|-3.8921692166969|-3.8921692166969|-3.8921692166969|-3.8921692166969|-3.8921692166969|-3.8921692166969|-3.9143894509991|-3.9143894509991|-3.9143894509991|-3.9143894509991|-3.9143894509991|-3.939321539636|-3.9790601514015|-3.9790601514015|-3.9790601514015|-3.9790601514015|-3.9790601514015|-4.0134693411439|-4.0134693411439|-4.0231107223103|-4.0231107223103|-4.0231107223103|-4.0231107223103|-4.0231107223103|-4.0231107223103|-4.0595675826149|-4.0611861414465|-4.0952067316409|3.8775714078035|3.8775714078035|3.8775714078035|3.8775714078035|3.8775714078035|3.872495426377|3.872495426377|3.811105981624|3.8095621302789|3.7884023669765|3.7648915188628|3.7259904694908|3.723877259286|3.723877259286|3.7143081384585|3.697563889284|3.697563889284|3.697563889284|3.697563889284|3.696737716219|3.6908197509151|3.658133028492|3.6515222431513|3.6515222431513|3.6272469495504|3.6024966212079|3.5772184764859|3.5363538834251|3.4831710096638|3.4563009999903|-3.6475464997565|-3.6475464997565|||-3.6475464997565|-3.6475464997565|-3.6475464997565|-3.6475464997565|-3.6475464997565|-3.6475464997565|-3.6522738997445|-3.6780821023501|-3.7023134428171|-3.7039055286989|-3.7039055286989|-3.7276728086058|-3.7338448054266|-3.7338448054266|-3.7338448054266|-3.7442720208645|-3.7964134518835|-3.8582371676998|3.6731874212237|3.6731874212237|3.6731874212237|3.6731874212237|3.6731874212237|3.6731874212237|3.6731874212237|3.6553069809476|3.6553069809476|3.6553069809476|3.6553069809476|3.6392300106198|3.6285464397073|-3.7741490879825|-3.7741490879825|-3.7741490879825|-3.7741490879825||||-3.7741490879825|-3.7741490879825|-3.7741490879825|-3.7772292604238|-3.7827786047996|-3.7827786047996|-3.7927695335879|-3.7962145992777|-3.7962145992777|-3.7962145992777|-3.8029361376786|-3.8070600283031|-3.8070600283031|-3.8070600283031|-3.8161779655223|-3.8362297496536|-3.8481913894788||-3.8690220482234|-3.8705516922627|-3.8705516922627|-3.8705516922627|-3.8950570676232|-3.9218886796528|-3.933447341554|-3.9577287807026|-3.9577287807026|-3.9577287807026|-3.9577287807026|-3.9577287807026|-3.9577287807026|-3.9577287807026|-3.9577287807026|-3.9577287807026|-3.9804119946734|-4.0016484262961|3.8332554794352|3.8332554794352|3.8332554794352|3.8332554794352|3.8149088725387|3.8149088725387|3.7947400129437|3.7791213020102|3.7791213020102|3.7791213020102|3.7791213020102
07847|1024776|/equities/shandong-huifa|SHANGHAICOMP||-10.48963158359|-11.051257427422|-11.594174499741|-12.496305381182|-13.158672026929|-13.321858543088|-14.054286632195|-14.281985505041|-14.955539102485|-15.347804142683|-15.347804142683|-15.347804142683|-15.635337910883|-16.358708313032|-16.865787217931|-17.076430424403|-17.285027685774|-17.285027685774|-17.285027685774|-17.285027685774|-17.285027685774|-17.285027685774|-17.285027685774|-17.592808925457|-18.453121356774|14.156312841895|14.156312841895|14.156312841895||14.156312841895|14.156312841895|14.156312841895|14.156312841895|14.156312841895|14.156312841895|14.156312841895|14.156312841895|14.156312841895|14.156312841895|14.156312841895|14.156312841895|14.156312841895|14.156312841895|14.156312841895|14.156312841895|14.156312841895|14.156312841895|13.403679682947|12.360199586259|12.207444128843|10.897716188268|10.412462181334|9.8232910837114|9.718101259225|8.280668307403|8.0485205132203|8.0255781763612|7.9606427742175|7.8762696664788|7.7947438471028|7.7913904794707|7.7913904794707|7.7913904794707|7.6954337897846|7.6467704673545|7.6467704673545|7.6458558395987|7.6320623640092|7.6161800759669|-8.2159402287107|-8.2159402287107|-8.2159402287107|-8.2159402287107|-8.2159402287107|-8.2159402287107|-8.2159402287107|-8.2159402287107|-8.2159402287107|-8.2159402287107|-8.3282670087397|-8.3486302237576|-8.3690335332096|-8.4241770916441|-8.4241770916441|-8.429085512212|-8.6123170535333|-8.6292414842454|-8.6384460114657|-8.6384460114657|||||||-8.7021622286041|-8.8496248044128|-8.999582692159|-9.1406575968393|-9.1406575968393|-9.148508421859|-9.1916756809651|-9.2346525986841|-9.2346525986841|-9.2346525986841|-9.2346525986841|-9.2346525986841|-9.2346525986841|-9.2346525986841|-9.2346525986841|-9.335725024878|-9.5458060939433|-9.7093355329897|-9.7093355329897|-9.7093355329897|-9.7093355329897|-9.765846744985|-9.765846744985|-9.7985142736898|-9.7985142736898|-9.849460075218|-9.9655111607782|-10.148901733742|-10.17649793388|-10.17649793388|-10.17649793388|-10.17649793388|-10.17649793388|-10.17649793388|-10.17649793388|-10.17649793388|-10.17649793388|-10.17649793388|-10.17649793388|8.7861134237542|8.6623480790737|7.5709422687559|7.1516024911701|6.6945584443211|6.5772869219381|6.5747633631581|6.5108481971814|6.4770535725569|6.4533930374754|6.3954368248662|6.3877073543028|6.3728557169121|6.3728557169121|6.3728557169121|6.3728557169121|6.3728557169121|6.3728557169121|6.3728557169121|6.3728557169121|6.3728557169121|6.2503955959923|6.2259950240063|6.1894387756903|6.0699318818604|-6.5764902094186|-6.5764902094186|-6.5764902094186|-6.5764902094186|-6.5764902094186|||6.1537670105583|6.1537670105583|6.1537670105583|6.1537670105583|6.1537670105583|6.1019630928709|6.0964020993135|6.0964020993135|6.0964020993135|6.0964020993135|6.0964020993135|6.0964020993135|6.0964020993135|6.0964020993135|6.0964020993135|6.0964020993135|6.0964020993135|6.0964020993135|6.0964020993135|6.0964020993135|6.0964020993135|6.0765580894573|6.0256199309146|6.0016652297915|6.0016652297915|6.0016652297915|6.0016652297915|6.0016652297915|6.0016652297915|6.0016652297915|6.0016652297915|6.0016652297915|6.0016652297915|5.977961243517|-6.689905611724||||-6.689905611724|-6.689905611724|-6.689905611724|-6.689905611724|-6.7332287276788|-6.7686167433173|-6.7686167433173|-6.7686167433173|-6.7686167433173|-6.7686167433173|-6.7686167433173|-6.7686167433173|-6.7962406425907|-6.7997119988814|-6.9324578538885|-6.9916196151299|-7.060132852718||-7.2234111917604|-7.2234111917604|-7.2234111917604|-7.2234111917604|-7.2803715495855|-7.2803715495855|-7.2803715495855|-7.2803715495855|-7.2803715495855|-7.2803715495855|-7.2803715495855|-7.2803715495855|-7.322804224907|-7.322804224907|-7.3992270235868|-7.4891413058011|6.8882649594961|6.8882649594961|6.8882649594961|6.8882649594961|6.8882649594961|6.8882649594961|6.8882649594961|6.8882649594961|6.8380721867546|6.8076020465112|6.8076020465112|6.8076020465112|6.8076020465112
07848|100293|/equities/shandong-iron|SHANGHAICOMP||1.2690362979004|1.2005958545019|-1.3522890188309|-1.3522890188309|1.2500480354698|1.2500480354698|1.2500480354698|1.2500480354698|1.2500480354698|1.2500480354698|-1.3565390637012|-1.3565390637012|-1.3565390637012|-1.3767101224365|-1.3935667536989|-1.3989630233729|-1.4097809689229|-1.4097809689229|-1.4097809689229|-1.4097809689229|-1.4097809689229|-1.4097809689229|-1.4097809689229|-1.4097809689229|-1.4097809689229|-1.4097809689229|-1.4097809689229|-1.4097809689229||-1.4097809689229|-1.4097809689229|-1.4097809689229|-1.4119788559482|-1.4177144876786|-1.4177144876786|-1.4177144876786|-1.4196827667364|-1.4296475138276|-1.4446083402202|1.3716530740585|1.3716530740585|1.3716530740585|1.3716530740585|1.3716530740585|1.3716530740585|1.3716530740585|1.3716530740585|1.3716530740585|1.3716530740585|1.3686842889419|1.3686842889419|1.3686842889419|1.3686842889419|1.3686842889419|1.3657425210109|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4385405430886|-1.4406006082001|-1.4606673302587|-1.4657414823038|-1.4824905295353|-1.4939389583482|-1.4939389583482|-1.4943765862135|-1.5048628298605|-1.5054031111758|-1.5160034738162|-1.5216705227537|||||||-1.5307450189241|-1.5319389120349|-1.5382654551674|-1.5580727131289|-1.560080796604|-1.5707485648353|-1.5707485648353|-1.5707485648353|-1.5707485648353|-1.5707485648353|-1.5707485648353|-1.5816726019476|-1.5816726019476|-1.5816726019476|-1.5816726019476|-1.5816726019476|-1.5816726019476|-1.5816726019476|-1.5816726019476|-1.5816726019476|-1.5816726019476|-1.5816726019476|-1.5816726019476|-1.5816726019476|-1.5816726019476|-1.5907473354973|-1.5947192674917|-1.5969103051603|1.4804134502126|1.4804134502126|1.4804134502126|1.4804134502126|1.4804134502126|1.4804134502126|1.4804134502126|1.4804134502126|1.4804134502126|1.4804134502126|1.4804134502126|1.4804134502126|1.4804134502126|1.4804134502126|1.4804134502126|1.4387926607345|1.4164363376536|1.4113411540649|1.4113411540649|-1.4507581256623|-1.4507581256623|-1.4507581256623|-1.4507581256623|-1.4507581256623|-1.4507581256623|-1.4507581256623|-1.4507581256623|-1.4507581256623|-1.4507581256623|-1.4507581256623|-1.4507581256623|-1.4507581256623|-1.4507581256623|-1.4507581256623|-1.4507581256623|-1.4507581256623|-1.4507581256623|-1.4507581256623|-1.4507581256623|-1.4507581256623|-1.4507581256623|||-1.4636201353863|-1.4818001424819|-1.4920002195073|-1.4972224271775|-1.5008026600415|-1.504780696557|-1.5133712526286|-1.5133712526286|-1.5185102168958|-1.5185102168958|-1.5185102168958|-1.5185102168958|-1.5185102168958|-1.5185102168958|-1.5185102168958|-1.5185102168958|-1.5205668745483|-1.527852104554|-1.5337244983618|-1.5435827966205|-1.5634253152732|-1.5832503381177|-1.5980559259437|-1.6061732536977|-1.6190297256517|-1.6190297256517|-1.6190297256517|-1.6190297256517|-1.6190297256517|-1.6190297256517|-1.6190297256517|-1.6190297256517|-1.6190297256517|-1.6190297256517|-1.6190297256517||||-1.6190297256517|-1.6190297256517|-1.6190297256517|-1.6190297256517|1.5209031451006|1.5209031451006|1.5209031451006|1.5209031451006|1.5209031451006|1.5209031451006|1.5209031451006|1.5137812680955|1.49975696614|1.4852907769269|1.4852907769269|1.4852907769269|1.4852907769269||1.4852907769269|-1.5776669063923|-1.5776669063923|-1.5776669063923|-1.5829632325036|-1.5944035895514|-1.6110039825625|1.532029367813|1.532029367813|1.532029367813|1.532029367813|1.532029367813|1.532029367813|1.532029367813|1.532029367813|1.532029367813|1.532029367813|1.532029367813|1.532029367813|1.532029367813|1.532029367813|1.532029367813|1.5200326324928|1.5094807017101|1.5060896595599|1.4988913320596|1.4988913320596|1.4988913320596|1.4988913320596
07849|100728|/equities/jinjing|SHANGHAICOMP||-6.1551427484653|-6.1551427484653|-6.1551427484653|-6.1551427484653|-6.3846029839142|-6.4473370270843|-6.4825965780809|-6.6395517608407|-6.7484411363285|-6.7484411363285|-6.7484411363285|-6.7484411363285|-6.7484411363285|-6.9193790891084|6.2030188532989|6.2030188532989|6.2030188532989|6.2030188532989|6.2030188532989|6.2030188532989|6.2030188532989|6.2030188532989|6.2030188532989|6.2030188532989|6.2030188532989|6.2030188532989|6.2030188532989|6.2030188532989||-6.6965516442732|-6.6965516442732|-6.6965516442732|-6.7478350924867|-6.8132032173185|-6.8132032173185|-6.8132032173185|-6.860781221181|-6.933645942244|-6.9573841916556|-7.0993155226701|-7.1314389805727|-7.1314389805727|-7.1899325164086|-7.1904802887446|-7.216457398439|-7.216457398439|-7.2910636616024|-7.3745149453782|6.8301852701798|6.8301852701798|6.8301852701798|6.8301852701798|6.8301852701798|6.8301852701798|6.8301852701798|6.8301852701798|6.8301852701798|6.8301852701798|6.8301852701798|6.8301852701798|6.8301852701798|6.8301852701798|6.6840947202726|6.6139942332422|6.5867831408138|6.5867831408138|6.5592035120455|6.555226174298|6.5119182967511|-6.9858190734572|-6.9858190734572|-6.9858190734572|-6.9858190734572|-6.9858190734572|-6.9858190734572|-6.9858190734572|-6.9858190734572|-6.9858190734572|-6.9858190734572|-7.078912338527|-7.078912338527|-7.1465692618511|-7.2417437609723|-7.3669375641137|6.9938941779063|6.9938941779063|6.9938941779063|6.9938941779063|6.9938941779063|||||||6.9938941779063|6.9938941779063|6.9938941779063|6.9938941779063|6.9938941779063|6.9938941779063|6.9938941779063|6.9938941779063|6.9938941779063|6.9938941779063|6.9938941779063|6.9938941779063|6.9938941779063|6.9938941779063|6.9938941779063|6.9938941779063|6.9938941779063|6.9938941779063|6.9938941779063|-7.5046888776572|-7.5046888776572|-7.5046888776572|-7.5046888776572|-7.5046888776572|-7.5046888776572|-7.5629874277944|-7.6083191024854|-7.6953549503832|-7.7553942865297|-7.7640667307727|-7.7640667307727|-7.8306294136966|-7.8823661995955|-7.8837400755427|-8.0841555949871|-8.0928193418428|-8.0928193418428|-8.0928193418428|-8.0928193418428|-8.0928193418428|-8.0928193418428|-8.0928193418428|-8.0928193418428|-8.0928193418428|-8.0928193418428|-8.0928193418428|-8.0928193418428|-8.0928193418428|-8.0928193418428|7.5066139611645|7.5066139611645|7.5066139611645|7.5066139611645|7.5066139611645|7.5066139611645|7.5066139611645|7.5066139611645|7.5066139611645|7.5066139611645|7.5066139611645|7.5066139611645|7.5066139611645|7.5066139611645|7.5066139611645|-8.0236520586502|-8.0236520586502|-8.0236520586502|-8.0236520586502|-8.0236520586502|||-8.0236520586502|-8.0236520586502|-8.0236520586502|-8.0236520586502|-8.0236520586502|-8.0236520586502|-8.0236520586502|-8.0236520586502|-8.0236520586502|-8.0707245466986|-8.2630270187368|-8.5039189860015|-8.5956024605754|-8.5956024605754|-8.5956024605754|-8.7078915126592|-8.8098794892397|-8.8828217534867|-8.8828217534867|-8.8828217534867|-8.8828217534867|-8.8828217534867|-8.8828217534867|-8.8828217534867|-8.8828217534867|-8.8828217534867|-8.8828217534867|-8.8828217534867|-8.8828217534867|-8.8828217534867|-8.8828217534867|-8.9125795396001|-8.9984212751555|-8.9991511150462|-8.9991511150462||||-8.9991511150462|-8.9991511150462|-8.9991511150462|-8.9991511150462|-9.2096120300406|-9.2383477599348|-9.2383477599348|-9.2383477599348|-9.2383477599348|-9.2383477599348|-9.2383477599348|-9.2383477599348|-9.2753867474888|-9.3343185680547|-9.4247986229966|-9.5022209908135|-9.5022209908135||-9.6791341862819|-9.8672206712714|-9.8672206712714|-9.8672206712714|-9.9646897661411|-10.07244999767|-10.07244999767|-10.07244999767|-10.07244999767|-10.07244999767|-10.07244999767|-10.07244999767|-10.12772208188|-10.155246956857|-10.338607876071|-10.408453191396|-10.671058934128|-10.753954826897|-11.059393974483|-11.169327096078|-11.286474417684|-11.362749363578|-11.549720792414|-11.722468142643|10.433976223767|10.433976223767|10.433976223767|10.433976223767|10.433976223767
07850|994525|/equities/shandong-linglong-tyre-co-ltd|SHANGHAICOMP/EMCONSGROWTH||19.058572872358|19.058572872358|19.058572872358|19.058572872358|19.058572872358|19.058572872358|19.058572872358|19.058572872358|19.058572872358|19.058572872358|19.058572872358|19.058572872358|19.058572872358|19.058572872358|19.058572872358|19.058572872358|19.058572872358|18.833415146092|18.364349916489|18.269833117625|17.804066515169|17.804066515169|17.804066515169|17.804066515169|17.804066515169|17.804066515169|17.804066515169|17.804066515169||17.648408095265|-19.149973527804|-19.149973527804|-19.149973527804|-19.149973527804|-19.149973527804|-19.149973527804|-19.149973527804|-19.172747338497|-19.471386711557|-19.882096070668|-19.90395455679|-19.90395455679|-19.90395455679|-19.90395455679|-19.959393663768|-19.968770525592|-20.063077208883|-20.469531215436|19.057762661709|19.057762661709|19.057762661709|19.057762661709|19.057762661709|19.057762661709|19.057762661709|19.057762661709|19.057762661709|19.057762661709|-20.413187056069|-20.413187056069|-20.413187056069|-20.413187056069|-20.413187056069|-20.413187056069|-20.611875566381|-20.952640039543|-21.144599259805|-21.402249549306|-21.402249549306|-21.402249549306|-21.402249549306|-21.402249549306|-21.402249549306|-21.402249549306|-21.402249549306|-21.402249549306|-21.578611186783|-21.674567332577|-21.96323303471|-21.96323303471|-21.96323303471|-21.96323303471|-21.96323303471|-21.96323303471|-22.026905914654|-22.026905914654|-22.026905914654|-22.026905914654|-22.075450999328|||||||-22.139946203307|-22.176606739976|-22.51234042801|-22.569573061645|-22.569573061645|-22.569573061645|-22.569573061645|-22.569573061645|-22.569573061645|-22.569573061645|-22.869525742729|-23.016703339809|-23.016703339809|-23.016703339809|-23.016703339809|-23.368559753888|-23.524511032627|-23.703345066227|-23.736659876997|-23.736659876997|-23.736659876997|-23.736659876997|-23.736659876997|-23.736659876997|-23.736659876997|-23.736659876997|-23.736659876997|-23.775012342644|-23.775012342644|-24.172791843626|21.877377844637|21.877377844637|21.877377844637|21.877377844637|21.877377844637|21.877377844637|21.866531425919|21.797258013052|21.672725663473|21.672725663473|21.672725663473|21.672725663473|21.672725663473|21.672725663473|21.672725663473|21.672725663473|21.672725663473|21.652228060348|21.652228060348|21.652228060348|21.652228060348|21.652228060348|21.652228060348|21.652228060348|21.652228060348|21.652228060348|21.652228060348|21.085252963816|20.90805892074|20.750134405996|20.750134405996|20.750134405996|20.750134405996|20.750134405996|20.750134405996|20.750134405996|20.750134405996|20.750134405996|20.750134405996|||20.750134405996|20.750134405996|20.750134405996|20.750134405996|20.750134405996|20.750134405996|20.517926888891|19.840485331605|19.840485331605|19.840485331605|19.840485331605|19.840485331605|19.840485331605|19.807997744787|19.807997744787|19.807997744787|19.807997744787|19.807997744787|19.807997744787|19.807997744787|19.807997744787|19.728884954705|19.005984274826|-21.573906191762|-21.743784013253|-21.934760904822|-22.477511565457|20.505206957363|20.505206957363|20.505206957363|20.505206957363|20.505206957363|20.505206957363|20.505206957363|20.505206957363||||20.505206957363|20.505206957363|20.505206957363|20.505206957363|20.505206957363|20.505206957363|20.505206957363|20.505206957363|20.505206957363|20.087451712846|19.92494706816|19.835523236361|19.835523236361|19.835523236361|19.330581572947|-21.125375204733|-21.125375204733||-21.125375204733|-21.125375204733|-21.125375204733|-21.125375204733|-21.125375204733|-21.125375204733|-21.125375204733|-21.125375204733|-21.125375204733|-21.125375204733|-21.125375204733|-21.125375204733|-21.326944293126|-21.326944293126|-21.612462325283|-21.612462325283|-21.927735853403|-22.172484451101|-22.746093279306|-22.941771196198|-23.536967355754|21.149981287892|21.149981287892|21.149981287892|21.149981287892|21.149981287892|21.149981287892|21.149981287892|21.149981287892
07851|100842|/equities/lubei-chemical|SHANGHAICOMP||-5.1279007029024|-5.1279007029024|-5.2632228082515|-5.6685808969976|-6.0378677396246|-6.192075335126|-6.217152141919|-6.217152141919|-6.217152141919|-6.217152141919|-6.217152141919|-6.217152141919|-6.217152141919|-6.5251690275032|-6.730023829358|6.1761890210108|6.1761890210108|6.1761890210108|6.1761890210108|6.1761890210108|6.1761890210108|6.1761890210108|6.1761890210108|6.1761890210108|6.1761890210108|6.1761890210108|6.1624324098114|6.0982583910099||6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0968792760421|6.0754681325313|6.0754681325313|6.0547752174768|6.0547752174768|6.0491947899299|6.0107720704031|5.981755756443|5.981755756443|5.9752840985912|5.9582767225057|5.9582767225057|5.9582767225057|5.9582767225057|5.9582767225057|5.9582767225057|5.9582767225057|5.9582767225057|5.9582767225057|5.8853073094454|5.8370079170958|5.6605645165726|5.5111825715485|-6.0309987407304|-6.0309987407304|-6.0309987407304|-6.0309987407304|-6.1299988010831|-6.1444431388055|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|||||||-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.1695322440674|-6.2055914585911|-6.2151347776791|5.9066106037509|5.9066106037509|5.9066106037509|5.9066106037509|5.9066106037509|5.9066106037509|5.9066106037509|5.9066106037509|5.9066106037509|5.9066106037509|5.9066106037509|5.9066106037509|5.9066106037509|5.9066106037509|5.9066106037509|5.901233906681|5.8795481316036|5.8795481316036|5.8461645832532|5.8132777404383|5.8132777404383|5.8132777404383|5.8019751654284|5.7683054193542|5.7075619415758|5.6786565020641|5.6786565020641|5.6440629909392|5.6350698415831|5.5900778179251|5.5589753394749|5.5110834710494|-5.7945148167171|-5.7945148167171|-5.7945148167171|-5.7945148167171|-5.7945148167171|-5.7945148167171|-5.7945148167171|-5.7945148167171|-5.7945148167171|||-5.8539053529675|-5.9393390913998|-6.0442659082451|-6.0716951639126|-6.0716951639126|-6.0716951639126|-6.0718460326664|-6.0718460326664|-6.078718080043|-6.0985756338958|-6.1031043955857|-6.1031043955857|-6.1031043955857|-6.1031043955857|-6.1031043955857|-6.1031043955857|-6.1234493199514|-6.1921593779309|-6.1921593779309|-6.199066015745|-6.2119197930693|-6.2119197930693|-6.2119197930693|-6.2119197930693|-6.2119197930693|-6.2119197930693|-6.2119197930693|-6.2119197930693|-6.2119197930693|-6.2119197930693|-6.2119197930693|-6.2119197930693|-6.2119197930693|-6.2119197930693|-6.2119197930693||||-6.2119197930693|-6.2119197930693|-6.2119197930693|-6.2310220760106|-6.3428023702567|-6.48478072293|-6.5564227701049|-6.5694995515111|-6.5694995515111|-6.5694995515111|-6.5694995515111|-6.5694995515111|-6.5694995515111|-6.5694995515111|-6.6561106170286|-6.6629008413542|-6.6671121519129||-6.7612287193357|-6.7612287193357|-6.7612287193357|-6.7612287193357|-6.8246985441909|-6.8941094617563|-6.9251217555688|-6.9684685282891|-7.0038538832339|-7.0107531292001|-7.0107531292001|-7.0107531292001|-7.0758368685025|-7.0975965873155|-7.1150573202309|-7.1150573202309|6.7462870109661|6.7462870109661|6.7462870109661|6.7462870109661|6.7462870109661|6.7462870109661|6.7462870109661|6.7462870109661|6.7462870109661|6.7462870109661|6.7462870109661|6.7462870109661|6.7462870109661
07852|100895|/equities/lukang-pharm|SHANGHAICOMP||-6.0957510807516|-6.0957510807516|-6.0957510807516|-6.0957510807516|-6.368056705528|-6.4589519268203|-6.5160327159136|-6.5160327159136|-6.5160327159136|-6.5160327159136|-6.5160327159136|-6.5160327159136|-6.5160327159136|-6.7633695561322|-6.9526330584324|-6.9623699843924|-7.1770778165968|-7.2267531274327|-7.3008366291797|-7.3714852537354|-7.3755392990333|-7.4111547163043|-7.4585051725212|-7.4961169240545|-7.6201300883371|-7.6350944654404|-7.6350944654404|-7.6350944654404||-7.6350944654404|-7.6350944654404|-7.6384382928145|-7.7227092545046|-7.7496768413665|-7.8929743699102|-7.9233047357167|-8.1042275021435|-8.1635859354736|-8.3234288807711|-8.4088100455427|-8.4561335101674|-8.4561335101674|-8.4561335101674|-8.4561335101674|-8.4561335101674|-8.4561335101674|-8.4561335101674|-8.4561335101674|-8.4561335101674|-8.4561335101674|-8.4561335101674|-8.4561335101674|7.9114796768173|7.9114796768173|7.3038667187144|6.9848519414718|6.7731686797468|6.7357429626615|6.7308254642653|6.6320371652342|6.6320371652342|6.6320371652342|6.6320371652342|6.6320371652342|6.6320371652342|6.6320371652342|6.6320371652342|6.5833745824735|6.5804161614225|6.5371290650683|6.535670677537|6.535670677537|6.535670677537|6.4651898716493|6.2335442276579|-6.8459388966851|-6.8459388966851|-6.8459388966851|-6.8459388966851|-6.9665984837537|6.5487088823871|6.5487088823871|6.5487088823871|6.5487088823871|6.4947304596248|6.4947304596248|6.4947304596248|6.4947304596248|6.4947304596248|||||||6.4947304596248|6.4413672674301|6.4048524685042|6.3831693935545|6.3783491742748|6.3783491742748|6.3783491742748|6.3783491742748|6.3326104098048|-6.70510242227|-6.70510242227|-6.70510242227|-6.70510242227|-6.70510242227|-6.70510242227|-6.70510242227|-6.70510242227|-6.70510242227|-6.70510242227|-6.70510242227|-6.70510242227|-6.70510242227|-6.70510242227|-6.70510242227|-6.70510242227|-6.70510242227|-6.7840027306177|-6.8027811551202|6.4696563531781|6.4696563531781|6.4696563531781|6.4696563531781|6.4696563531781|6.4696563531781|6.4696563531781|6.4696563531781|6.4696563531781|6.4696563531781|6.4696563531781|6.4696563531781|6.4696563531781|6.4696563531781|6.4696563531781|6.4696563531781|6.4696563531781|6.4696563531781|6.4696563531781|6.4696563531781|6.4329680110675|6.4329680110675|6.4329680110675|6.4329680110675|6.4071868156572|6.3629854492765|6.2916506189352|6.2612781412343|6.2597537975554|6.2463363827935|6.2463363827935|6.2463363827935|6.2463363827935|6.2463363827935|6.2175956502746|-6.5349217223819|-6.5349217223819|-6.5349217223819|-6.5349217223819|-6.5349217223819|-6.5349217223819|||-6.652690760261|-6.7154699943632|-6.7154699943632|-6.7154699943632|-6.7154699943632|-6.7510779060887|-6.7906421994685|-6.7907134002578|-6.8541262355262|-6.8940292692641|-6.9722544988504|-7.0381776546191|-7.0381776546191|-7.0381776546191|-7.0381776546191|-7.0381776546191|-7.0381776546191|-7.0381776546191|-7.0381776546191|-7.0381776546191|-7.0381776546191|-7.0381776546191|-7.0381776546191|-7.0381776546191|-7.0381776546191|-7.0381776546191|-7.0381776546191|-7.0381776546191|-7.0381776546191|-7.0381776546191|-7.0381776546191|-7.0381776546191|-7.0381776546191|-7.0381776546191|-7.0381776546191||||-7.0381776546191|-7.0381776546191|-7.0381776546191|-7.0985305811245|-7.1498035790542|-7.1498035790542|-7.1498035790542|-7.1498035790542|-7.1498035790542|-7.1498035790542|-7.1498035790542|-7.1498035790542|-7.1498035790542|-7.1498035790542|-7.1498035790542|-7.1498035790542|-7.1498035790542||-7.1498035790542|-7.1498035790542|-7.1498035790542|-7.1498035790542|-7.1881150009477|-7.2285664116149|-7.2285664116149|-7.2285664116149|-7.2285664116149|-7.2285664116149|-7.2285664116149|-7.2285664116149|-7.2285664116149|-7.2285664116149|-7.2285664116149|-7.2285664116149|-7.2285664116149|-7.2285664116149|-7.2285664116149|-7.2285664116149|-7.2285664116149|-7.2285664116149|-7.2285664116149|-7.2285664116149|-7.2285664116149|-7.2285664116149|-7.2285664116149|-7.2285664116149|-7.2285664116149
07853|100447|/equities/ns-aluminium|SHANGHAICOMP||-2.9669170304239|-2.9669170304239|-2.9669170304239|-2.9669170304239|-2.9669170304239|-2.9669170304239|-2.9669170304239|-2.9669170304239|-2.9669170304239|-2.9669170304239|-2.9669170304239|-2.9669170304239|-2.9669170304239|-2.9910189226933|-3.0063197367068|2.85391987938|2.85391987938|2.85391987938|2.85391987938|2.85391987938|2.85391987938|2.85391987938|2.85391987938|2.85391987938|2.85391987938|2.85391987938|2.85391987938|2.81379988876||2.7786665568419|2.7301849667306|-2.90082815105|-2.90082815105|-2.90082815105|-2.90082815105|-2.90082815105|-2.909047125964|-2.909047125964|-2.9362773256746|-2.9362773256746|-2.9362773256746|-2.9362773256746|-2.9362773256746|-2.9362773256746|-2.978490526937|-2.978490526937|-2.9805450521824|-3.0028279581464|-3.0200344401128|-3.0200344401128|-3.0211493127354|-3.0520979510423|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9282499512596|2.9275000581656|2.8944444799329|-3.086406899356|-3.086406899356|-3.086406899356|-3.086406899356|-3.0982298860541|-3.1374776241504|-3.1766417818294|-3.2257130628411|3.0745102919641|3.0745102919641|3.0745102919641|3.0745102919641|3.0745102919641|3.0745102919641|3.0745102919641|||||||3.0745102919641|3.0745102919641|3.0745102919641|3.0745102919641|3.0745102919641|3.0745102919641|3.0745102919641|3.0745102919641|3.0745102919641|3.0745102919641|3.0639003159274|3.0548522569631|3.0548522569631|3.0548522569631|3.0548522569631|3.0548522569631|3.0548522569631|3.0548522569631|3.0398358347123|-3.2616495220642|-3.2616495220642|-3.2616495220642|-3.2616495220642|-3.2616495220642|-3.2616495220642|-3.2892272790586|-3.2892272790586|-3.2892272790586|-3.2892272790586|3.1163480851254|3.1163480851254|3.1163480851254|3.1163480851254|3.1163480851254|3.1163480851254|3.1163480851254|3.1163480851254|3.1163480851254|3.1163480851254|3.1163480851254|3.1163480851254|3.1163480851254|3.1163480851254|3.1120534178505|3.0446956109719|3.0446956109719|3.0107729116762|2.9736364593864|-3.1045961401431|-3.1045961401431|-3.1045961401431|-3.1045961401431|-3.1045961401431|-3.1045961401431|-3.1045961401431|-3.1045961401431|-3.1045961401431|-3.1045961401431|-3.1045961401431|-3.1045961401431|-3.1045961401431|-3.1045961401431|-3.1045961401431|-3.1045961401431|-3.1045961401431|-3.1045961401431|-3.1045961401431|-3.1045961401431|-3.1045961401431|||-3.1512179001137|-3.187464314916|-3.1930293075077|-3.1930293075077|-3.1930293075077|-3.1930293075077|-3.1930293075077|-3.1930293075077|-3.1930293075077|-3.1930293075077|-3.1930293075077|-3.1930293075077|-3.1930293075077|-3.1930293075077|-3.1930293075077|-3.1930293075077|-3.1961436924926|-3.2216100486696|-3.2216100486696|-3.2216100486696|-3.2706779277524|-3.3129754901154|-3.3327505323868|-3.3463894761912|-3.3826549491741|-3.3846166223793|-3.4146501525573|-3.4146501525573|-3.4746112408828|-3.5262346866607|-3.5313788507245|-3.5313788507245|-3.5313788507245|-3.5313788507245|-3.5315320860305||||-3.5447284138795|-3.5447284138795|-3.5447284138795|-3.5627346631902|-3.5627346631902|-3.5627346631902|-3.5627346631902|-3.5627346631902|-3.5627346631902|-3.5627346631902|-3.5627346631902|-3.5627346631902|-3.5627346631902|-3.5627346631902|-3.5627346631902|-3.5627346631902|-3.5627346631902||-3.5627346631902|-3.5680583979554|-3.5680583979554|-3.5680583979554|-3.6000647970777|-3.6272942565924|-3.661438043807|-3.6636009684503|-3.6636009684503|-3.6636009684503|-3.6636009684503|-3.6836159078428|-3.6836159078428|-3.6836159078428|3.4625015797333|3.4625015797333|3.4625015797333|3.4625015797333|3.4625015797333|3.4625015797333|3.4625015797333|3.4625015797333|3.4625015797333|3.4625015797333|3.4625015797333|3.4625015797333|3.4625015797333|3.4625015797333|3.4625015797333
07854|100686|/equities/pharm-glass|SHANGHAICOMP||22.777508645182|22.511843299412|-26.063253712127|-26.063253712127|-26.063253712127|-26.317504802754|-26.731672409961|-27.153165324694|-27.153165324694|-27.153165324694|-27.153165324694|-27.153165324694|-27.153165324694|24.908228785224|24.908228785224|24.908228785224|24.908228785224|24.908228785224|24.908228785224|24.811921762568|24.604524272474|-26.223249287889|-26.223249287889|-26.223249287889|-26.223249287889|-26.223249287889|-26.223249287889|-26.223249287889||-26.223249287889|-26.223249287889|-26.223249287889|-26.223249287889|-26.223249287889|-26.223249287889|-26.431388267196|-26.701528541734|-26.701528541734|-26.890586420883|-26.959350118572|-26.959350118572|-26.959350118572|-26.959350118572|-26.959350118572|-26.959350118572|-26.959350118572|-27.097054703958|-27.213393670461|-27.595437983828|-27.86336523514|-27.86336523514|-27.86336523514|-27.86336523514|-27.86336523514|-27.86336523514|-27.86336523514|-27.904294188608|-28.123868284388|-28.123868284388|-28.123868284388|-28.339853615411|-28.471609121056|-28.471609121056|-28.671786844169|-28.889762944022|-29.011444729353|-29.011444729353|-29.011444729353|-29.011444729353|-29.011444729353|-29.011444729353|-29.011444729353|-29.011444729353|-29.011444729353|-29.011444729353|-29.011444729353|-29.283360018849|26.835903438644|26.835903438644|26.835903438644|26.835903438644|26.835903438644|26.835903438644|26.835903438644|26.835903438644|26.835903438644|26.832670512813|26.572411023928|26.22587819962|||||||26.22587819962|25.778197986862|25.237997936961|24.899998055295|24.641191166612|24.641191166612|24.641191166612|24.641191166612|24.641191166612|24.641191166612|24.641191166612|24.641191166612|24.641191166612|24.551185510185|24.551185510185|24.551185510185|24.551185510185|24.551185510185|24.460205711288|24.231339628346|24.016488692106|23.882209827438|-25.935897989345|-25.935897989345|-25.935897989345|-26.094072177175|-26.094072177175|-26.449523742732|-26.62850239104|-26.62850239104|-26.62850239104|-26.62850239104|-26.62850239104|-26.62850239104|-26.62850239104|-26.62850239104|-26.62850239104|-26.62850239104|-26.62850239104|-27.096669433581|-27.207409379733|-27.355456243899|25.797996877951|25.797996877951|25.797996877951|25.797996877951|25.797996877951|25.797996877951|25.797996877951|25.797996877951|25.797996877951|25.797996877951|25.797996877951|25.797996877951|25.797996877951|25.797996877951|25.797996877951|25.797996877951|25.797996877951|25.797996877951|25.797996877951|25.634750171114|25.634750171114|25.473024092104|25.473024092104|24.979471323651|24.745457207721|24.745457207721|24.745457207721|||24.745457207721|24.745457207721|24.693285663439|24.434911617038|24.434911617038|24.434911617038|24.434911617038|23.947111219981|23.947111219981|23.947111219981|23.947111219981|23.947111219981|23.947111219981|23.947111219981|23.947111219981|23.947111219981|23.750123971942|23.684025334255|23.577942377243|23.577942377243|23.577942377243|23.577942377243|-25.620563305069|-25.620563305069|-25.620563305069|-25.620563305069|-25.620563305069|-25.620563305069|-25.620563305069|-25.620625059526|-25.650694998019|-25.828550400461|-26.193388371694|-26.722654454165|-26.75741620965||||-26.75741620965|-26.75741620965|-26.75741620965|-26.75741620965|-27.606914535242|-27.606914535242|-27.606914535242|-27.874350246542|-28.132972969009|-28.132972969009|-28.132972969009|-28.132972969009|-28.132972969009|-28.132972969009|-28.132972969009|-28.132972969009|-28.132972969009||-28.151637357025|-28.43792967614|-28.76825581454|-29.01695135857|-29.464946310005|-29.756865101043|-29.756865101043|-29.756865101043|-30.007643514648|27.862469220957|27.862469220957|27.862469220957|27.862469220957|27.862469220957|27.862469220957|27.862469220957|27.862469220957|27.862469220957|27.862469220957|27.862469220957|27.862469220957|27.862469220957|27.862469220957|27.862469220957|27.862469220957|27.862469220957|27.862469220957|27.862469220957|27.862469220957
07855|1056001|/equities/shandong-publishing-a|SHANGHAICOMP||8.6305658763545|8.6305658763545|8.6305658763545|8.6305658763545|8.6305658763545|8.6305658763545|8.6305658763545|8.6305658763545|8.6305658763545|8.6305658763545|-9.314031603092|-9.314031603092|-9.314031603092|-9.6849063868631|-9.6849063868631|-9.6849063868631|-9.9265625206749|-9.9917360641472|-10.070262204487|-10.173466046199|-10.173466046199|-10.173466046199|-10.173466046199|-10.173466046199|-10.173466046199|-10.173466046199|-10.173466046199|-10.173466046199||-10.173466046199|-10.173466046199|-10.370517500622|-10.594219865602|9.4141561407424|9.4141561407424|9.4141561407424|9.4141561407424|9.4141561407424|9.4141561407424|9.4141561407424|9.3690631542578|9.3350698323134|9.18618846945|8.6215954122181|8.6215954122181|8.6215954122181|8.6215954122181|8.6215954122181|8.6215954122181|8.4351062043106|8.4151197325459|8.4151197325459|8.4151197325459|8.4151197325459|8.4151197325459|8.4113208849331|8.4113208849331|8.3721300065003|8.3721300065003|8.3721300065003|8.3721300065003|8.3721300065003|8.3721300065003|8.3721300065003|8.3721300065003|8.3721300065003|8.1973662839424|-9.1305634001576|-9.1305634001576|-9.1305634001576|-9.1305634001576|-9.1305634001576|-9.1334621626619|-9.1334621626619|-9.1334621626619|-9.1334621626619|-9.1334621626619|-9.1334621626619|-9.1334621626619|-9.3538468897877|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|||||||8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|8.5666184712745|-9.3590382743364|-9.3590382743364|-9.3590382743364|-9.3590382743364|-9.3590382743364|-9.3590382743364|-9.3590382743364|-9.3590382743364|-9.4339307865043|-9.5545703120072|-9.5545703120072|-9.5545703120072|-9.5545703120072|-9.5545703120072|-9.5545703120072|-9.5545703120072|-9.5545703120072|-9.5545703120072|-9.5545703120072|-9.5758003541465|-9.5758003541465|-9.5758003541465|-9.5758003541465|-9.7670002324311|-9.8799996224739|-9.9217673559657|-9.9217673559657|-9.9217673559657|-9.9217673559657|-9.9217673559657|-9.9217673559657|-9.9217673559657|-9.9217673559657|-9.9217673559657|-9.9217673559657|-9.9217673559657|-9.9217673559657|-9.9217673559657|-10.258074630154|-10.32119413311|-10.404104507573|-10.423681820056|-10.423681820056|-10.423681820056|-10.423681820056|-10.583535234819|-10.930594648134|||-11.309003006556|-11.309003006556|-11.309003006556|-11.309003006556|-11.309003006556|-11.309003006556|-11.309003006556|-11.309003006556|-11.309003006556|-11.309003006556|-11.309003006556|-11.309003006556|-11.309003006556|-11.309003006556|-11.309003006556|-11.309003006556|-11.309003006556|-11.309003006556|-11.309003006556|-11.309003006556|-11.455559292477|-11.625065581713|-11.72785066754|-12.115945489212|-12.173827920804|-12.30203144909|-12.557812562265|-12.942569695886|10.468534031054|10.468534031054|10.468534031054|10.468534031054|10.468534031054|10.468534031054|9.9239260251222||||9.1279951386611|9.1279951386611|8.2722173060488|8.0346859655459|8.0079843425838|7.9555380503434|7.7622643753442|7.628566672336|7.628566672336|7.628566672336|7.628566672336|7.628566672336|7.3578517723204|7.3455112287606|7.3455112287606|7.3455112287606|7.3455112287606||7.3455112287606|7.3455112287606|7.2821874056862|7.2821874056862|7.2821874056862|7.2821874056862|7.1973300846769|7.1973300846769|7.1048110494297|7.0314567894054|6.9406874526078|6.9406874526078|6.8263194680804|6.7331326670772|6.6878798796962|6.6878798796962|6.6653153601757|6.6653153601757|6.6653153601757|6.6407595936005|6.6407595936005|6.5963995526835|6.484332701741|6.4225921334804|6.348673283574|6.348673283574|6.348673283574|6.348673283574|6.348673283574
07856|953914|/equities/shandong-shida-shenghua-chemical-gr|SHANGHAICOMP||-38.209311148118|-38.209311148118|-38.209311148118|-38.209311148118|-40.10590208525|-41.457668924271|-43.369629594947|-44.380145308337|-46.570717967177|-47.721270092957|-47.721270092957|-47.721270092957|-47.721270092957|-49.112524783868|41.175691155989|41.175691155989|41.175691155989|41.175691155989|41.175691155989|41.175691155989|41.175691155989|41.175691155989|41.175691155989|41.175691155989|41.175691155989|41.175691155989|41.175691155989|41.175691155989||41.175691155989|-45.790764128043|-45.790764128043|-45.790764128043|-45.790764128043|-45.790764128043|-45.790764128043|-46.125847378124|-46.443719588771|-47.451353191286|-48.649281950957|-49.023089802007|-49.232877532354|-50.175421175814|-50.572132995235|-51.328481597489|-51.690351969674|-51.690351969674|-51.690351969674|-51.961501552744|-52.207780681367|-52.910310147333|48.796933651466|48.796933651466|48.796933651466|48.796933651466|48.796933651466|48.796933651466|48.796933651466|48.796933651466|48.796933651466|48.796933651466|48.796933651466|48.581689646969|48.581689646969|48.581689646969|48.581689646969|47.981878072167|47.766022413043|47.766022413043|46.657800587314|46.353949498121|46.353949498121|45.998835191665|45.088704013756|-50.709316724697|-50.709316724697|-51.584280572015|-51.584280572015|-52.659200228671|-53.417444164466|-53.639382396485|-54.002083614395|-54.002083614395|-54.002083614395|-54.002083614395|-54.002083614395|-54.002083614395|-54.002083614395|-54.002083614395|||||||-54.002083614395|-54.002083614395|-54.002083614395|-54.002083614395|-54.002083614395|-54.002083614395|-54.002083614395|-54.002083614395|-54.002083614395|-54.002083614395|-54.002083614395|-54.002083614395|-54.002083614395|-54.002083614395|-54.002083614395|-54.533616196523|-54.533616196523|-54.533616196523|-54.533616196523|-54.533616196523|-54.533616196523|-54.533616196523|-54.533616196523|-54.533616196523|-54.533616196523|-55.279019606786|-55.845576459255|-56.291197862985|-56.910218228634|-58.228575165333|-58.284530038372|-59.790032672369|-61.377813020772|-62.663907167778|-62.663907167778|-62.663907167778|-62.663907167778|-62.663907167778|-62.663907167778|-62.663907167778|-62.663907167778|-62.663907167778|-62.663907167778|-62.663907167778|-62.663907167778|-62.663907167778|-62.663907167778|-62.663907167778|-62.663907167778|-62.663907167778|-62.663907167778|-62.663907167778|-62.663907167778|-62.663907167778|-62.975619744492|-62.975619744492|-62.975619744492|-62.975619744492|-62.975619744492|-62.975619744492|-63.363899943876|-63.363899943876|-63.363899943876|-63.363899943876|-63.363899943876|-63.363899943876|-63.363899943876|-63.514753703777|-63.514753703777|||-65.019168620312|-65.585188712239|-66.539117825048|-66.539117825048|-66.539117825048|-66.822353376301|-67.286670983759|-67.286670983759|-67.49074630045|-67.829718052271|-68.861354018718|-69.621465241737|-69.621465241737|-69.621465241737|-69.621465241737|-69.621465241737|-69.983294738472|-70.768661142655|-71.211445705796|-71.211445705796|-71.211445705796|-71.211445705796|-71.211445705796|-71.211445705796|-71.211445705796|-71.211445705796|-71.211445705796|-71.211445705796|-71.211445705796|-71.211445705796|-71.211445705796|-71.211445705796|-71.299504493392|-71.299504493392|-71.299504493392||||-71.299504493392|-71.299504493392|-71.299504493392|-74.536112916378|-79.276238269174|-81.535262658159|-82.981960272304|-84.611947288144|-84.611947288144|-84.611947288144|-84.611947288144|-84.611947288144|-84.611947288144|-84.611947288144|-84.611947288144|-84.611947288144|-84.611947288144||-85.335528166026|-85.335528166026|-85.335528166026|-85.335528166026|-85.335528166026|-85.335528166026|-85.335528166026|-85.335528166026|-85.335528166026|-85.335528166026|-85.335528166026|-85.335528166026|-86.332252907455|-87.594726164805|-88.752074892711|-88.752074892711|-89.244523453924|-90.128913694193|-93.169900476458|-94.902669230569|-96.24407883868|-96.904529160762|-97.257812891299|-97.506271449046|-97.506271449046|-97.506271449046|-97.904186769014|-99.115208674013|-99.527693219181
07857|994534|/equities/shandong-swan-cotton-industrial-mac|SHANGHAICOMP||-17.674728588275|-17.674728588275|-17.674728588275|-18.86247592945|-19.350529151703|-19.468920978733|-19.748246070221|-20.701939446479|-20.931078682219|-20.931078682219|-20.931078682219|-20.931078682219|-20.931078682219|-21.965642886995|-22.757707061148|-22.757707061148|-22.987715985187|-22.987715985187|-22.987715985187|-22.987715985187|-22.987715985187|-22.987715985187|-22.987715985187|-22.987715985187|-22.987715985187|-22.987715985187|-22.987715985187|-22.987715985187||-22.987715985187|-22.987715985187|-22.9897106817|20.034886738323|20.034886738323|20.034886738323|20.034886738323|20.034886738323|20.034886738323|20.034886738323|20.034886738323|20.034886738323|20.034886738323|20.034886738323|20.034886738323|20.034886738323|20.034886738323|20.034886738323|20.034886738323|20.034886738323|20.034886738323|20.034886738323|20.034886738323|20.034886738323|20.034886738323|20.034886738323|19.373763186692|19.187515054543|19.067238898629|18.939154725996|18.769574278332|18.769574278332|18.761748651373|18.725276792169|18.575308415757|18.467787221463|18.467787221463|18.399208019609|18.21559426156|18.21559426156|18.21559426156|18.21559426156|18.21559426156|18.21559426156|-19.54072399733|-19.54072399733|-19.54072399733|-19.54072399733|-19.54072399733|-19.54072399733|-19.754693673689|-20.048547610794|-20.265053494279|-20.387282724187|-20.601980389274|-20.695533634465|-20.709329739462|-20.709329739462|-20.709329739462|-20.709329739462|||||||-20.709329739462|-20.709329739462|-20.709329739462|-20.709329739462|-20.709329739462|-20.709329739462|-21.070366161014|-21.377073465613|-21.61619227333|-21.660214137182|-21.799682616244|-22.119647448869|-22.244051873255|-22.276169604249|-22.415742788256|-22.499715709621|-22.82412793894|-22.972480527015|-22.972480527015|-22.972480527015|-22.972480527015|-22.972480527015|-22.972480527015|-22.998679397836|-22.998679397836|20.252661455433|20.252661455433|20.252661455433|20.252661455433|20.252661455433|20.252661455433|20.252661455433|19.941948234729|19.941948234729|19.941948234729|19.941948234729|19.941948234729|19.941948234729|19.941948234729|19.941948234729|19.941948234729|19.941948234729|19.941948234729|19.783139546391|19.783139546391|19.783139546391|19.783139546391|19.783139546391|19.783139546391|19.783139546391|19.783139546391|19.783139546391|-22.851905398678|-22.851905398678|-22.851905398678|-22.851905398678|-22.851905398678|-22.851905398678|-22.851905398678|-22.851905398678|-22.851905398678|-23.268228271615|-23.370634649852|-23.370634649852|-23.370634649852|-23.370634649852|-23.370634649852|-23.370634649852|-23.400148602172|||-23.782943429598|-24.039382287803|-24.674406088024|-24.674406088024|-24.674406088024|-24.912673990627|-24.942971380441|-25.188301148115|20.91611542252|20.91611542252|20.91611542252|20.91611542252|20.91611542252|20.91611542252|20.91611542252|20.91611542252|20.91611542252|20.91611542252|20.91611542252|20.91611542252|20.91611542252|19.992906724383|18.636563048285|-20.618412989741|-20.618412989741|-20.618412989741|-20.618412989741|-20.618412989741|-20.618412989741|-20.618412989741|-20.618412989741|-20.819903711881|-21.111559607812|-21.185862523782|-21.185862523782||||-21.185862523782|-21.185862523782|-21.185862523782|-21.185862523782|-21.185957571387|-21.604953497118|-21.667170543876|-21.915190082355|-22.245767228651|-22.537366357909|-22.537366357909|-23.100328558593|-23.100328558593|-23.258143232828|-23.857936327729|-24.22769851777|-24.22769851777||-24.68077670306|-24.734194980396|-24.84799568999|-25.173327900173|-26.170921300519|23.99460607351|23.99460607351|23.99460607351|23.99460607351|23.99460607351|23.99460607351|23.99460607351|23.99460607351|23.99460607351|23.99460607351|23.99460607351|23.99460607351|23.99460607351|23.99460607351|23.99460607351|23.99460607351|23.412896111951|23.386131011237|23.386131011237|23.386131011237|23.386131011237|23.386131011237|23.386131011237|23.386131011237
07858|100884|/equities/xinchao-indust|SHANGHAICOMP||-2.9333081261939|-2.9333081261939|-2.9333081261939|-2.9603423428344|-3.0265773865279|-3.0265773865279|-3.0265773865279|-3.0265773865279|-3.0265773865279|-3.0265773865279|-3.0265773865279|-3.0265773865279|-3.0265773865279|-3.0834194126721|2.8252471012114|2.8252471012114|2.8252471012114|2.8252471012114|2.8252471012114|2.8252471012114|2.8252471012114|2.8252471012114|2.8252471012114|2.8252471012114|2.8252471012114|2.8252471012114|2.8252471012114|2.8252471012114||2.8252471012114|2.7869411886002|2.7348629943672|2.7348629943672|2.7348629943672|2.7348629943672|2.7348629943672|2.7348629943672|2.7348629943672|2.7348629943672|2.7348629943672|2.7348629943672|2.7348629943672|2.7348629943672|2.7015144418945|2.6850159114456|2.5422399779001|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|||||||2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.5185058209376|2.4779998193065|2.4779998193065|2.4779998193065|2.4779998193065|2.4779998193065|2.4779998193065|2.4779998193065|2.4779998193065|2.4779998193065|2.4779998193065|2.4779998193065|2.4779998193065|2.4779998193065|2.4779998193065|2.4779998193065|2.4779998193065|2.4779998193065|2.4779998193065|2.4779998193065|2.4572219859538|2.4452621240971|2.4452621240971|2.4452621240971|2.4452621240971|2.4452621240971|2.4452621240971|2.4452621240971|2.4141801087456|-2.5721909472564|-2.5721909472564|-2.5721909472564|-2.5721909472564|-2.5721909472564|||-2.5846566038241|-2.587396232829|-2.5958714467144|-2.5958714467144|-2.5958714467144|-2.5958714467144|-2.6009682794252|-2.6226725520311|-2.6226725520311|-2.6226725520311|-2.6274139551783|-2.6476821665923|-2.6552910829496|-2.6552910829496|-2.6552910829496|-2.6886567434681|2.5195681704215|2.5195681704215|2.5195681704215|2.5195681704215|2.5195681704215|2.5195681704215|2.5195681704215|2.5195681704215|2.5195681704215|2.5195681704215|2.5195681704215|2.5195681704215|2.5195681704215|2.5195681704215|2.5195681704215|2.5195681704215|2.5084090644708|2.5042332964947|2.5042332964947||||2.5042332964947|2.5042332964947|2.5042332964947|2.5042332964947|2.5042332964947|2.5042332964947|2.5042332964947|2.5042332964947|2.5042332964947|2.5042332964947|2.4367696274712|2.4367696274712|2.4000288809229|2.4000288809229|2.4000288809229|2.4000288809229|2.4000288809229||2.4000288809229|-2.5983129438466|-2.5983129438466|-2.5983129438466|-2.5983129438466|-2.5983129438466|-2.5983129438466|-2.5983129438466|-2.5983129438466|-2.5983129438466|-2.5983129438466|-2.5983129438466|-2.5983129438466|-2.5983129438466|2.4256946676237|2.4256946676237|2.4256946676237|2.4256946676237|2.4256946676237|2.4256946676237|2.4256946676237|2.4256946676237|2.4256946676237|2.4256946676237|2.4256946676237|2.4256946676237|2.4256946676237|2.4256946676237|2.4256946676237
07859|101034|/equities/yulong-steelpi|SHANGHAICOMP||-8.6949203365963|-8.6949203365963|-8.6949203365963|-8.7765781475351|-9.1739757141852|-9.3305287450976|-9.6328091721211|-9.9358992157682|-10.081155670309|-10.081155670309|-10.081155670309|-10.081155670309|-10.081155670309|-10.532950547695|-10.754754158891|-10.754754158891|-10.983615713027|-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591||-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591|-11.163942073591|-11.294935728452|-11.418817495131|-11.545352908002|-11.601503447279|-11.663646378617|-11.663646378617|10.686521691084|10.686521691084|10.686521691084|10.686521691084|10.686521691084|10.686521691084|10.686521691084|10.492965945345|10.492965945345|10.492965945345|10.492965945345|10.492965945345|10.492965945345|10.492965945345|10.492965945345|10.492965945345|10.484163585804|10.484163585804|10.484163585804|10.484163585804|10.484163585804|10.484163585804|10.484163585804|10.484163585804|10.484163585804|10.470577341514|10.470577341514|10.470577341514|10.470577341514|10.470577341514|10.470577341514|10.470577341514|10.470577341514|10.470577341514|10.470577341514|10.470577341514|10.470577341514|10.37416971637|10.37416971637|9.7112995619381|-10.435764785702|-10.435764785702|-10.435764785702|-10.435764785702|-10.435764785702|-10.435764785702|-10.435764785702|||||||-10.435764785702|-10.435764785702|-10.435764785702|-10.435764785702|-10.435764785702|-10.435764785702|-10.568713711054|-10.568713711054|-10.568713711054|-10.568713711054|-10.568713711054|-10.568713711054|-10.568713711054|-10.568713711054|-10.568713711054|-10.568713711054|-10.568713711054|-10.568713711054|-10.568713711054|-10.568713711054|-10.568713711054|-10.568713711054|-10.568713711054|-10.568713711054|-10.568713711054|-10.719126328662|-10.750696139021|-10.809106831731|-10.945118167865|-11.003479672641|-11.003479672641|-11.073866474596|-11.208740883367|-11.313045322119|-11.587633354263|-11.587633354263|-11.587633354263|-11.613481714545|-11.673313461209|10.858677529495|10.858677529495|10.858677529495|10.858677529495|10.858677529495|10.858677529495|10.858677529495|10.858677529495|10.858677529495|10.858677529495|10.858677529495|10.858677529495|10.858677529495|10.858677529495|10.858677529495|10.664642174157|10.276268569532|10.140298622518|9.999776012003|9.9897511604755|9.9355848255429|9.9355848255429|9.9355848255429|9.9306499629852|9.8979442019857|-11.011949622406|-11.011949622406|-11.011949622406|-11.011949622406|-11.011949622406|||-11.142721851417|-11.194422444484|-11.194422444484|-11.194422444484|-11.194422444484|-11.194422444484|-11.194422444484|-11.194422444484|-11.194422444484|-11.194422444484|-11.194422444484|-11.194422444484|-11.194422444484|-11.194422444484|-11.194422444484|-11.194422444484|-11.194422444484|-11.431024773012|-11.788916463201|-11.979907162261|-12.064240171494|-12.064240171494|-12.064240171494|-12.064240171494|-12.184711617433|-12.234123885855|-12.434026387251|-12.491695778146|-12.625940058967|-12.625940058967|-12.625940058967|11.634712708718|11.634712708718|11.634712708718|11.634712708718||||11.634712708718|11.634712708718|11.634712708718|11.634712708718|11.634712708718|11.634712708718|11.634712708718|11.634712708718|11.634712708718|11.634712708718|-12.650688659008|-12.650688659008|-12.650688659008|-12.682431444918|-12.9104797414|-13.024422121386|-13.090952991384||-13.090952991384|-13.13163635779|-13.13163635779|-13.13163635779|-13.520706945532|-13.538281001071|12.293902500261|12.293902500261|12.293902500261|12.293902500261|12.293902500261|12.293902500261|12.293902500261|12.293902500261|12.293902500261|12.293902500261|12.293902500261|12.293902500261|12.293902500261|12.293902500261|12.293902500261|12.293902500261|12.293902500261|12.293902500261|12.293902500261|12.293902500261|12.293902500261|12.293902500261|12.293902500261
07860|100941|/equities/sgsb-group|SHANGHAICOMP||-4.7232160011587|-4.7232160011587|-4.8119067394797|-5.1837852226434|-5.5753168515295|-5.6647966097826|-5.9508851844993|5.0005964376354|5.0005964376354|5.0005964376354|4.7889689162481|-5.3685851025941|-5.3685851025941|-5.5434276978575|-5.6810308739435|-5.7755898684144|-5.9267663922442|-5.9597405025841|-5.9802672144971|-6.0155453233867|-6.0155453233867|-6.0155453233867|-6.0155453233867|-6.0155453233867|-6.0155453233867|-6.0155453233867|-6.0155453233867|-6.0155453233867||-6.0155453233867|-6.0155453233867|-6.0155453233867|-6.0683837498724|-6.1070933171443|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6640198794253|5.6222443147111|5.5812955459188|5.5812955459188|5.5812955459188|5.5392174279503|5.5096492862423|5.5096492862423|5.5096492862423|5.5096492862423|5.5096492862423|5.5096492862423|5.5096492862423|5.5096492862423|5.5096492862423|5.5096492862423|-5.7821494179488|-5.7821494179488|-5.7821494179488|-5.7821494179488|-5.7821494179488|-5.7821494179488|-5.7821494179488|-5.7821494179488|-5.7821494179488|-5.7821494179488|-5.8284286295927|-5.8284286295927|-5.8284286295927|5.4884464961907|5.4884464961907|5.4884464961907|5.4884464961907|5.4884464961907|5.4884464961907|5.4884464961907|||||||5.4884464961907|5.4884464961907|5.4660516295853|5.4489462148285|5.3848597899968|5.3848597899968|5.3848597899968|5.3848597899968|5.3506913646129|5.3506913646129|5.3485460793605|5.3337520935579|5.3337520935579|5.3337520935579|5.3337520935579|5.3337520935579|5.3337520935579|5.3337520935579|5.3238235084002|5.3238235084002|5.3238235084002|5.3238235084002|4.9998039501447|-5.669750118157|-5.669750118157|-5.669750118157|-5.669750118157|-5.669750118157|-5.669750118157|-5.669750118157|-5.669750118157|-5.669750118157|-5.6824076586553|-5.6824076586553|-5.7532305644164|-5.7747006864691|-5.7874449857235|-5.8099390277333|5.4118559083758|5.4118559083758|5.4118559083758|5.4118559083758|5.4118559083758|5.4118559083758|5.4118559083758|5.4118559083758|5.4118559083758|5.4118559083758|5.4118559083758|5.4118559083758|5.4118559083758|5.4118559083758|5.4118559083758|5.4118559083758|5.3852781933755|5.3852781933755|5.3852781933755|5.3852781933755|5.378903324851|5.378903324851|5.378903324851|5.378903324851|5.378903324851|5.378903324851|5.378903324851|5.3704481736914|5.355031691365|5.355031691365|5.355031691365|||5.3130750019099|5.3130750019099|5.3130750019099|5.2528610051501|5.1537345847408|5.140783313974|5.140783313974|5.1074563838775|5.1074563838775|5.1074563838775|5.1074563838775|5.1074563838775|5.1074563838775|5.1074563838775|5.1074563838775|5.1074563838775|5.1074563838775|5.1074563838775|5.0665201797784|5.0665201797784|5.0665201797784|5.0665201797784|5.0665201797784|5.0665201797784|5.0561334970594|4.9379259351227|4.9282508959741|4.9022233974751|4.9022233974751|4.8958039561704|4.8803134219386|4.8803134219386|4.8725706489591|4.8495230842198|4.7472476880379||||-5.1081515996569|-5.1081515996569|-5.1081515996569|-5.1081515996569|-5.1385019056128|-5.1988910560394|-5.23765676602|-5.2701179912454|-5.2701179912454|-5.2701179912454|-5.2701179912454|-5.2701179912454|-5.2701179912454|-5.2701179912454|-5.3323531339308|-5.3709478852639|-5.372164302125||-5.4401825324853|-5.4807584965847|-5.5395067611948|-5.5395067611948|5.1956455547713|5.1956455547713|5.1956455547713|5.1956455547713|5.1956455547713|5.1956455547713|5.1956455547713|5.1956455547713|5.1956455547713|5.1956455547713|5.1956455547713|5.1956455547713|5.1956455547713|5.1956455547713|5.1956455547713|5.1956455547713|5.1956455547713|5.1956455547713|5.1956455547713|5.1956455547713|5.1956455547713|5.1956455547713|5.1956455547713|5.1956455547713|5.1956455547713
07861|101184|/equities/sgsb-group-b|SHANGHAICOMP||-0.29654315590247|-0.29654315590247|-0.29654315590247|-0.29654315590247|0.27258306005717|0.27258306005717|0.27258306005717|0.27258306005717|0.27258306005717|0.27258306005717|0.2640922848728|0.26003880453338|-0.28064569730781|-0.28064569730781|-0.28188357737356|-0.28188357737356|-0.28382375498687|-0.28382375498687|-0.28382375498687|-0.28382375498687|-0.28382375498687|-0.28382375498687|-0.28382375498687|-0.28382375498687|-0.28382375498687|-0.28382375498687|-0.28382375498687|-0.28382375498687||-0.28382375498687|-0.28382375498687|-0.28382375498687|-0.28382375498687|-0.2872486325334|-0.28999847363879|-0.2907760710788|-0.2939178762913|-0.29535319055454|-0.29711465697968|-0.30223849594023|-0.30684913068596|-0.30684913068596|-0.30684913068596|-0.30794345802272|-0.3086594135254|-0.31050544194593|-0.31050544194593|-0.31328382880836|0.29778923589168|0.29778923589168|0.29778923589168|0.29778923589168|0.29778923589168|0.29778923589168|0.2939880479064|0.29293114815447|0.29093353087634|0.29093353087634|0.28742615144485|0.28686238671931|0.28655274678937|0.28655274678937|0.28655274678937|0.28655274678937|0.28655274678937|0.28655274678937|0.286114158119|0.28284907217956|0.2800545248294|-0.2940820789916|-0.2940820789916|-0.2940820789916|-0.2940820789916|-0.2940820789916|-0.2940820789916|-0.2940820789916|-0.2940820789916|-0.2940820789916|-0.2940820789916|-0.29642453862371|-0.29741615965567|-0.30079571753301|-0.30477301941489|-0.30785891431542|-0.30873212569259|-0.30925791521097|-0.30934213222425|-0.30982457566439|-0.31016965113703|||||||-0.31016965113703|-0.31016965113703|-0.31016965113703|-0.31016965113703|-0.31016965113703|-0.31016965113703|-0.31285514988969|-0.31306128875492|-0.31806810284189|-0.32140898963402|-0.32628777414108|-0.32715308433931|-0.32917009035924|-0.33032726720501|-0.33032726720501|-0.33151857371837|-0.33151857371837|-0.33151857371837|-0.33151857371837|-0.33151857371837|-0.33412524899945|-0.33412524899945|-0.33412524899945|-0.33412524899945|-0.33412524899945|-0.33602805260271|-0.33919784728521|-0.34185802099087|-0.34185802099087|0.32759934929273|0.32759934929273|0.32759934929273|0.32759934929273|0.32759934929273|0.32759934929273|0.32759934929273|0.32759934929273|0.32759934929273|0.32759934929273|0.32759934929273|0.32759934929273|0.32759934929273|0.32759934929273|-0.34407822942542|-0.34407822942542|-0.34407822942542|-0.34407822942542|-0.34407822942542|-0.34407822942542|-0.34407822942542|-0.34486469798405|-0.34625642137569|-0.34625642137569|-0.34625642137569|-0.34625642137569|-0.34625642137569|-0.34625642137569|-0.34625642137569|-0.34625642137569|-0.34625642137569|-0.34625642137569|-0.34625642137569|-0.34625642137569|-0.34625642137569|-0.34625642137569|-0.34625642137569|-0.34625642137569|-0.34625642137569|-0.34625642137569|||-0.34625642137569|-0.34625642137569|-0.34625642137569|-0.34625642137569|-0.34625642137569|-0.34625642137569|-0.34625642137569|-0.34625642137569|-0.34625642137569|-0.34625642137569|-0.34834045653918|-0.34969549191264|-0.34969549191264|-0.34969549191264|-0.34969549191264|-0.35182832857269|0.33147789688648|0.33147789688648|0.33147789688648|0.33147789688648|0.33147789688648|0.33147789688648|0.33147789688648|0.33147789688648|0.33147789688648|0.32997545767429|-0.34777868760171|-0.34777868760171|-0.34777868760171|-0.34777868760171|-0.34777868760171|-0.34777868760171|-0.34777868760171|-0.34777868760171|-0.34777868760171||||-0.34777868760171|-0.34777868760171|-0.34777868760171|-0.34875410875283|-0.3499489932215|-0.35249889382122|-0.35316545310282|-0.35357672823915|-0.35357672823915|-0.35357672823915|-0.35486304046323|-0.35651449894033|-0.35779387128709|-0.35860430777468|-0.36053618642034|-0.36053618642034|-0.36326244144905||-0.36412027900441|-0.36412027900441|-0.36418919072133|-0.36426575929569|-0.3657156023894|-0.3657156023894|-0.3657156023894|-0.3657156023894|-0.36723957166785|-0.3684994694347|-0.3684994694347|-0.36911053257461|-0.36976417456292|-0.36976417456292|-0.36976417456292|-0.36976417456292|0.35850447723235|0.35850447723235|0.35850447723235|0.35850447723235|0.35850447723235|0.35850447723235|0.35850447723235|0.35850447723235|0.35850447723235|0.35850447723235|0.35850447723235|0.35850447723235|0.35850447723235
07862|100812|/equities/yatong|SHANGHAICOMP||-5.9483251975329|-6.3892501378889|-6.758055663201|5.6745573414222|5.6745573414222|5.6745573414222|5.6745573414222|5.6745573414222|5.6745573414222|5.6745573414222|5.2789524277996|-6.187219221289|-6.187219221289|-6.3852435823889|-6.5474927951463|-6.5899923432279|-6.7616579652284|-6.83684249724|-6.9153803278456|-6.9446050092332|-6.9446050092332|-6.9667835682357|-7.006981687383|-7.0716462451397|-7.1643654293535|-7.1643654293535|-7.1643654293535|-7.1643654293535||-7.1643654293535|-7.1643654293535|-7.1643654293535|-7.2815169964364|-7.7239077261345|-8.3698975434189|7.4269167505806|7.4269167505806|6.216018606458|6.1231094216538|6.1231094216538|5.9534549023523|5.9444838652889|5.9444838652889|5.9444838652889|5.9444838652889|5.9444838652889|5.9444838652889|5.9444838652889|5.9444838652889|5.8439557781638|5.8439557781638|5.8439557781638|5.8439557781638|5.8439557781638|5.8439557781638|5.7599508487318|5.7503215908097|5.7503215908097|5.7503215908097|5.7503215908097|5.7503215908097|5.7503215908097|5.7503215908097|5.7503215908097|5.7503215908097|5.7503215908097|5.7503215908097|5.727024038532|5.5566934036972|5.5469671325627|5.5469671325627|5.4888523504406|5.4192805472646|-5.8576460076059|-5.8576460076059|-5.8576460076059|-5.8576460076059|-5.8576460076059|-5.8576460076059|-5.9108519780736|-5.9108519780736|-5.9108519780736|-5.9726132803604|-5.9879035876244|-6.0159857515731|-6.0159857515731|-6.0159857515731|-6.0238729587571|-6.1187477234752|||||||-6.1364784804577|-6.1364784804577|-6.1594203939696|-6.2237191881444|-6.2237191881444|-6.2237191881444|-6.2237191881444|-6.2237191881444|-6.2237191881444|-6.2341324715378|-6.2373694212969|-6.3309658933277|-6.3390935822028|-6.3390935822028|-6.4112151644514|-6.4635469865096|-6.4635469865096|-6.4635469865096|-6.4635469865096|-6.4635469865096|-6.4635469865096|-6.4635469865096|-6.4635469865096|-6.4635469865096|-6.4635469865096|-6.4635469865096|-6.4900521648474|5.9983765950504|5.9983765950504|5.9983765950504|5.9983765950504|5.9983765950504|5.9983765950504|5.9983765950504|5.9983765950504|5.9983765950504|5.9983765950504|5.9983765950504|5.9983765950504|5.9983765950504|5.9549096207931|5.9549096207931|5.9132330529243|5.8874810130894|5.8169629028059|5.8169629028059|5.8169629028059|5.6766255090211|5.5984729870132|5.5524973496453|5.5524973496453|5.5227746284291|5.4675273935315|-5.7697249740156|-5.7697249740156|-5.7697249740156|-5.7697249740156|-5.7697249740156|-5.7697249740156|-5.7697249740156|-5.7697249740156|-5.7697249740156|-5.7697249740156|-5.7697249740156|-5.7697249740156|-5.7697249740156|-5.7697249740156|-5.7697249740156|-5.7697249740156|||5.3604853602207|5.3604853602207|5.3604853602207|5.3604853602207|5.3604853602207|5.3604853602207|5.3604853602207|5.3604853602207|5.3604853602207|-5.8209000313346|-5.8209000313346|-5.8209000313346|-5.8209000313346|-5.8209000313346|-5.8209000313346|-5.8209000313346|-5.8209000313346|-5.8209000313346|-5.8209000313346|-5.8387778825301|-5.9107372344762|-5.9107372344762|-5.9107372344762|-5.9107372344762|-5.9107372344762|-5.9107372344762|-5.9107372344762|-5.9107372344762|-5.9107372344762|-5.9107372344762|-5.9107372344762|-5.9107372344762|-5.9107372344762|-5.9107372344762|-5.9107372344762||||-5.9107372344762|-5.9107372344762|-5.9107372344762|-5.9247079757882|-6.0474532608669|-6.1655034229139|-6.2183371831951|-6.293708197494|-6.3538870258583|-6.3538870258583|-6.3538870258583|-6.3538870258583|-6.3538870258583|-6.3538870258583|-6.3538870258583|-6.3538870258583|-6.3538870258583||-6.3538870258583|-6.3538870258583|-6.3538870258583|-6.3538870258583|-6.3538870258583|-6.3538870258583|-6.3538870258583|-6.3538870258583|-6.3538870258583|-6.3538870258583|-6.3538870258583|-6.3538870258583|-6.3670966275812|-6.3923293891087|-6.402813842578|-6.402813842578|6.0602921728051|6.0602921728051|6.0602921728051|6.0602921728051|6.0602921728051|6.0602921728051|6.0602921728051|6.0602921728051|6.0602921728051|6.0602921728051|6.0602921728051|6.0602921728051|6.0602921728051
07863|1057306|/equities/shanghai-ace-a|SHANGHAICOMP||-15.257977691778|-15.257977691778|-15.257977691778|-16.427753094709|-17.038059000479|-17.39839877498|-18.643776304323|14.814634701081|14.814634701081|14.814634701081|14.453744417014|14.453744417014|14.453744417014|14.453744417014|14.453744417014|14.453744417014|14.453744417014|14.453744417014|14.453744417014|14.453744417014|14.453744417014|14.453744417014|14.453744417014|14.453744417014|14.453744417014|14.453744417014|14.453744417014|14.453744417014||14.453744417014|14.453744417014|14.453744417014|14.453744417014|14.453744417014|14.453744417014|14.453744417014|14.453744417014|14.453744417014|14.453744417014|13.608512255368|13.608512255368|13.596970121467|13.596970121467|13.596970121467|13.596970121467|13.596970121467|13.596970121467|13.596970121467|13.596970121467|13.596970121467|13.596970121467|13.596970121467|13.528402906478|13.528402906478|13.528402906478|13.528402906478|13.423780977528|13.423089729195|13.38121068306|13.354123299069|13.304025747982|13.300028221041|13.262253540788|13.142503970236|-14.24976726412|-14.24976726412|-14.24976726412|-14.24976726412|-14.24976726412|-14.24976726412|-14.24976726412|-14.24976726412|-14.24976726412|-14.24976726412|-14.24976726412|-14.24976726412|-14.24976726412|-14.24976726412|-14.24976726412|-14.493074691287|-14.773416293982|-14.984351119866|-15.240390364186|13.356806711977|13.356806711977|13.356806711977|13.356806711977|13.356806711977|13.356806711977|||||||13.356806711977|13.356806711977|13.356806711977|13.356806711977|13.356806711977|13.356806711977|||||13.356806711977|13.151452175583|13.031058063999|12.52895338325|12.141917267311|12.141917267311|11.949736908033|11.949736908033|11.949736908033|-13.123247522309|-13.123247522309|-13.123247522309|-13.123247522309|-13.123247522309|-13.123247522309|-13.123247522309|-13.123247522309|-13.123247522309|-13.123247522309|-13.123247522309|-13.123247522309|-13.123247522309|-13.123247522309|-13.123247522309|-13.182497494965|-13.287219517264|-13.313577538103|-13.442863867647|-13.482973963394|-13.482973963394|-13.482973963394|-13.482973963394|-13.482973963394|-13.482973963394|-13.482973963394|-13.482973963394|-13.482973963394|-13.482973963394|-13.482973963394|-13.504415519121|-13.628795631597|-13.64888304039|-13.64888304039|-13.6676479265|-13.804608919544|-13.964010400158|-14.075011008957|-14.140568090787|-14.222853635539|-14.230141221548|-14.230141221548|-14.230141221548|-14.230141221548|-14.230141221548|-14.230141221548|-14.230141221548|-14.230141221548|-14.230712161091|-14.343569262853|||-14.791188169442|-14.906875161024|-14.939589564479|-14.939589564479|-14.939589564479|-14.939589564479|-14.939589564479|-14.939589564479|-14.939589564479|-14.939589564479|-14.939589564479|-15.123432813393|-15.304370070285|-15.321522766557|-15.443361148676|-15.443361148676|-15.579289764652|-15.994766494178|-16.079344843232|-16.079344843232|-16.079344843232|-16.079344843232|-16.079344843232|-16.079344843232|-16.079344843232|-16.079344843232|-16.079344843232|-16.079344843232|-16.079344843232|-16.079344843232|-16.079344843232|-16.079344843232|-16.079344843232|-16.079344843232|-16.079344843232||||-16.079344843232|-16.079344843232|-16.203758791154|-16.203758791154|15.028361766455|15.028361766455|15.028361766455|15.028361766455|14.973179994818|14.865200240079|-16.042835161624|-16.042835161624|-16.042835161624|-16.042835161624|-16.104487798755|-16.104487798755|-16.113420663518||-16.113420663518|-16.113420663518|-16.113420663518|-16.327133587381|-16.500704212741|-16.579671139801|-16.702349555659|-16.702349555659|-16.702349555659|-16.702349555659|-16.702349555659|-16.836499571985|-16.924268107489|-16.924268107489|-16.924268107489|-16.924268107489|-16.924268107489|-16.924268107489|-16.924268107489|-16.924268107489|-17.07307514093|-17.206195024888|-17.323550811786|-17.422277997355|-17.431948901229|-17.431948901229|-17.505666617872|-17.505666617872|-17.505666617872
07864|1073388|/equities/shanghai-aiyingshi-a|SHANGHAICOMP||-12.591331384638|-12.591331384638|-12.930923618717|-14.043804289945|-14.859226785377|-15.043585603188|-15.780650263308|-16.442067207497|-16.442067207497|-16.442067207497|-16.442067207497|-16.442067207497|-16.442067207497|-17.350074677116|-17.358399557259|-17.358399557259|-17.358399557259|-17.358399557259|-17.358399557259|-17.358399557259|-17.358399557259|-17.358399557259|-17.358399557259|-17.358399557259|-17.358399557259|-17.358399557259|-17.358399557259|-17.358399557259||-17.358399557259|-17.358399557259|-17.358399557259|-17.472666713029|16.136152431007|16.136152431007|16.136152431007|16.136152431007|16.136152431007|16.136152431007|16.136152431007|16.136152431007|16.136152431007|16.136152431007|16.136152431007|16.136152431007|16.136152431007|16.136152431007|16.136152431007|16.136152431007|16.136152431007|16.0323972299|16.0323972299|16.0323972299|16.0323972299|16.0323972299|15.958219589382|15.872465413576|15.854960858563|15.664401411723|15.524754553311|15.524754553311|15.481393846398|15.423770728514|15.401411920572|15.292051922863|15.292051922863|15.233947157402|15.107718440713|14.988020602003|-15.934774219554|-15.934774219554|-15.934774219554|-15.934774219554|-15.934774219554|-15.934774219554|-15.934774219554|-15.934774219554|-15.934774219554|-15.934774219554|-16.193637966626|-16.360709110358|-16.396343301246|-16.566350364035|-16.566350364035|-16.786500400244|-16.904629870623|-16.904629870623|-16.983477350042|-17.003811016087|||||||-17.003811016087|-17.003811016087|-17.003811016087|-17.003811016087|-17.003811016087|-17.003811016087|-17.003811016087|-17.003811016087|-17.003811016087|-17.003811016087|-17.003811016087|-17.003811016087|-17.003811016087|-17.003811016087|-17.003811016087|-17.003811016087|-17.003811016087|-17.003811016087|-17.003811016087|-17.003811016087|-17.003811016087|-17.003811016087|-17.003811016087|-17.003811016087|-17.003811016087|-17.057013077211|-17.194951207301|-17.194951207301|-17.194951207301|-17.194951207301|-17.194951207301|-17.194951207301|-17.194951207301|-17.194951207301|-17.360247844115|16.39134911933|16.39134911933|16.39134911933|16.39134911933|16.39134911933|16.39134911933|16.39134911933|16.39134911933|16.338721904914|16.182680200845|16.182680200845|16.137423594031|16.037691733609|-16.833116053155|-16.833116053155|-16.833116053155|-16.833116053155|-16.833116053155|-16.833116053155|-16.833116053155|-16.833116053155|-16.833116053155|-16.833116053155|-16.833116053155|-16.833116053155|-16.833116053155|-16.833116053155|-16.833116053155|-16.833116053155|-16.833116053155|-16.833116053155|-16.833116053155|-16.833116053155|-16.833116053155|||-17.099573981553|-17.356192999184|-17.58748452296|-17.58748452296|-17.58748452296|-17.58748452296|-17.58748452296|-17.58748452296|-17.58748452296|-17.759055162533|-17.759055162533|-18.143357216315|-18.143357216315|-18.143357216315|-18.143357216315|-18.26531820704|-18.26531820704|-18.645908148305|-18.651565215341|-18.691183246232|-18.848536664752|17.402496160736|17.402496160736|17.402496160736|17.402496160736|17.402496160736|17.402496160736|17.402496160736|17.402496160736|-18.453609085045|-18.453609085045|-18.453609085045|-18.453609085045|-18.453609085045|-18.453609085045||||-18.453609085045|-18.453609085045|-18.453609085045|-18.453609085045|-18.603454165947|-18.907721737887|-18.907721737887|-18.928291840997|-18.928291840997|-18.928291840997|-18.928291840997|-18.928291840997|-18.928291840997|-18.928291840997|-18.928291840997|-18.928291840997|-18.928291840997||-18.928291840997|-18.928291840997|-18.928291840997|-18.928291840997|-19.137545315918|-19.207272653775|-19.35696986538|-19.420558478553|-19.420558478553|-19.420558478553|-19.420558478553|-19.420558478553|-19.66006514995|-19.786739322529|-19.989155315675|-20.124061504247|-20.377289894822|-20.540322016348|-20.760357961245|18.718023475336|18.718023475336|18.718023475336|18.718023475336|18.718023475336|18.718023475336|18.718023475336|18.718023475336|18.718023475336|18.718023475336
07865|100774|/equities/aj-corp|SHANGHAICOMP||-4.8825655583923|-4.8825655583923|-4.8825655583923|-4.8825655583923|-5.1122950850135|-5.2764393022994|-5.4327100307124|4.9137386728226|4.9137386728226|4.9137386728226|4.9137386728226|4.5630430037113|-5.1538411716253|-5.174823480583|-5.268137328864|-5.2731074961712|-5.2731074961712|-5.2731074961712|-5.2731074961712|-5.2731074961712|-5.2731074961712|-5.2731074961712|-5.2731074961712|-5.2731074961712|-5.2731074961712|-5.2731074961712|-5.2731074961712|-5.2731074961712||-5.2731074961712|-5.2731074961712|-5.2731074961712|-5.2828971713439|-5.3359969291042|-5.4038856198335|-5.4709837889169|5.1594407358904|5.1594407358904|5.1594407358904|5.1594407358904|5.1594407358904|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.4563967277025|-5.5398853674437|-5.5462674609157|-5.5462674609157|-5.5462674609157|-5.5462674609157|-5.5469637172456|-5.547979707217|-5.547979707217|-5.5805329688123|-5.6122585278673|||||||-5.6621134120413|-5.6621134120413|-5.6621134120413|-5.6621134120413|-5.6621134120413|-5.6621134120413|-5.6621134120413|-5.6621134120413|-5.6621134120413|-5.6681030451747|-5.6681030451747|-5.6684477792285|-5.6921438301572|-5.6921438301572|-5.6921438301572|-5.7279377872159|-5.7593751940915|-5.8154169490811|-5.9010187178714|-5.9350207414741|-6.0083566867107|-6.011013611771|-6.011013611771|-6.011013611771|-6.011013611771|-6.0227928786557|-6.0364368656257|-6.1027076750971|-6.1291195319733|-6.2123552082469|-6.2193966315348|-6.2193966315348|-6.2193966315348|5.7754698408178|5.7754698408178|5.7754698408178|5.7754698408178|5.7754698408178|5.7754698408178|5.7754698408178|5.5505221831061|5.5228024044807|5.4170026027687|5.3516696518801|5.1407439251898|5.0813819589613|5.072646823459|5.0168299574908|-5.1226961381404|-5.1226961381404|-5.1226961381404|-5.1226961381404|-5.1226961381404|-5.1226961381404|-5.1226961381404|-5.1226961381404|-5.1226961381404|-5.1226961381404|-5.1226961381404|-5.1226961381404|-5.1226961381404|-5.1226961381404|-5.1226961381404|-5.1226961381404|-5.1226961381404|-5.1226961381404|-5.1226961381404|-5.1226961381404|-5.1226961381404|||-5.1563288378681|-5.1925876061083|-5.2412085709705|-5.2720478211085|-5.2720478211085|-5.3144975938444|-5.3427750841384|-5.4880831788652|-5.5672335766787|-5.5672335766787|-5.5672335766787|-5.5752594099039|-5.5986214860274|-5.6079128565605|-5.6143592859076|-5.6143592859076|-5.6143592859076|-5.6423103659959|-5.6423103659959|-5.6423103659959|-5.7075671188933|5.4128765204934|5.4128765204934|5.4128765204934|5.4128765204934|5.4128765204934|5.4128765204934|5.4128765204934|5.4128765204934|5.4128765204934|5.4128765204934|5.4128765204934|5.3293073287041|5.2714525715544|5.1993919496221||||-5.4357998234197|-5.4357998234197|-5.4357998234197|-5.439777597472|-5.4591972129046|-5.5107748261755|-5.5341942830953|-5.5913266919358|-5.6157664800482|-5.6157664800482|-5.6157664800482|-5.6157664800482|-5.6157664800482|-5.6157664800482|-5.6157664800482|-5.6157664800482|-5.6191850795566||-5.6513165516124|-5.6514628775104|-5.6666255667457|-5.6668061365296|-5.7325625010784|-5.7728469977175|-5.7776080380319|-5.7950837645763|-5.7950837645763|-5.7950837645763|-5.7950837645763|-5.798366558331|-5.798366558331|-5.798366558331|-5.798366558331|-5.8209626804654|-5.8766252344255|-5.9134726066727|5.6107036511198|5.6107036511198|5.6107036511198|5.6107036511198|5.6107036511198|5.6091150089651|5.6084611729947|5.570221689512|5.570221689512|5.570221689512|5.570221689512
07866|996093|/equities/shanghai-athub-co-ltd|SHANGHAICOMP||-16.983876206921|-16.983876206921|-16.983876206921|-16.983876206921|-17.813750826039|-17.91934730734|-17.91934730734|-17.91934730734|-17.91934730734|-17.91934730734|-17.91934730734|-17.91934730734|-17.91934730734|-18.346497400221|-18.69265003903|-18.69265003903|-19.162944589537|-19.236050166997|-19.575054846773|-19.773546415114|-19.773546415114|-19.773546415114|-19.952273904774|-20.31863823146|-20.763662500709|-20.763662500709|-20.763662500709|-20.763662500709||-20.763662500709|-20.763662500709|-20.763662500709|-20.763662500709|-21.125180636876|-21.420661052683|-21.420661052683|-21.420661052683|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.875246727416|19.666941126132|19.264260603763|19.264260603763|19.264260603763|19.209734097429|18.889149391329|-20.561196241988|-20.561196241988|-20.561196241988|-20.561196241988|-20.561196241988|-20.561196241988|-20.561196241988|-20.561196241988|-20.561196241988|-20.561196241988|-20.561196241988|-21.222440201058|-21.655976314621|-21.655976314621|-21.913642381235|-21.913642381235|-21.913642381235|-21.913642381235|-21.913642381235|-21.913642381235|-21.913642381235|||||||-21.913642381235|-21.913642381235|-21.913642381235|-21.913642381235|-21.913642381235|-21.913642381235|-22.205159477177|-22.799620314641|-23.044578733492|-23.460087129858|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.497405384316|-23.541756559864|-23.541756559864|-23.541756559864|-23.541756559864|-23.541756559864|-23.541756559864|-23.541756559864|-23.541756559864|-23.541756559864|-23.541756559864|-23.541756559864|-23.541756559864|-23.541756559864|-23.541756559864|-23.78750772107|-23.992473671526|-23.992473671526|-23.992473671526|-23.992473671526|-24.188101254792|-24.188101254792|-24.188101254792|-24.188101254792|-24.188101254792|-24.188101254792|-24.188101254792|-24.53788943963|-24.670357995033|-24.670357995033|-25.062270567397|-25.062270567397|-25.062270567397|-25.062270567397|-25.062270567397|-25.118634989505|-25.515705111562|-26.066339813933|-26.731488584661|||23.372547446423|23.372547446423|23.372547446423|22.87762262423|22.87762262423|22.87762262423|22.786386561481|22.786386561481|22.418207460077|22.270785761576|22.053492013293|-24.884672949026|-24.884672949026|-24.884672949026|-24.884672949026|-24.884672949026|-24.884672949026|-24.884672949026|-24.884672949026|-24.884672949026|-24.884672949026|-25.307573342004|-25.545747467214|-25.545747467214|-25.545747467214|-25.545747467214|-26.026622980099|-26.118866091813|-26.584090520465|-26.584090520465|-26.584090520465|-26.584090520465|-26.584090520465|-26.584090520465|-26.584090520465||||-26.584090520465|-26.584090520465|-27.666448700786|23.591548222179|23.591548222179|23.591548222179|23.591548222179|23.591548222179|23.591548222179|23.591548222179|23.591548222179|23.591548222179|23.591548222179|23.591548222179|23.591548222179|23.591548222179|23.591548222179||23.591548222179|23.591548222179|23.591548222179|23.591548222179|23.591548222179|23.591548222179|22.788227577866|22.507949533132|22.267165067093|21.747718965916|21.747718965916|21.747718965916|21.516511559385|21.266766754072|21.266766754072|20.852755987292|20.132425903883|19.720784422905|19.720784422905|19.720784422905|19.720784422905|19.720784422905|19.720784422905|19.720784422905|19.705927835833|19.705927835833|19.705927835833|19.705927835833|19.705927835833
07867|100927|/equities/friendship|SHANGHAICOMP/EMCONSGROWTH||8.1585520826203|7.518947027615|-9.1712380533707|-9.1712380533707|-9.5638741482055|8.5155309869447|8.5155309869447|8.5155309869447|8.5155309869447|8.5155309869447|8.2883677166478|-9.2223235979766|-9.2223235979766|-9.4603596147664|-9.5724194296063|-9.5724194296063|-9.7569515715345|-9.7569515715345|-9.7569515715345|-9.7569515715345|-9.7569515715345|-9.7569515715345|-9.7569515715345|-9.7569515715345|-9.7569515715345|-9.7569515715345|-9.7569515715345|-9.7569515715345||-9.7569515715345|-9.7569515715345|-9.7569515715345|-9.8038357110271|-9.8942613967535|-9.9814012192219|-10.018223460353|-10.113026336207|-10.230585101991|-10.350650261672|-10.451505700319|-10.451505700319|-10.451505700319|-10.451505700319|-10.451505700319|-10.455686323398|-10.455686323398|-10.60798458761|-10.643828173765|-10.643828173765|-10.643828173765|-10.643828173765|-10.643828173765|-10.643828173765|-10.643828173765|-10.643828173765|-10.643828173765|-10.643828173765|-10.643828173765|-10.643828173765|-10.643828173765|-10.684809071364|-10.782444532992|-10.782444532992|-10.782444532992|-10.782444532992|-10.817314644798|-10.817314644798|-10.817314644798|-10.817314644798|-10.817314644798|-10.817314644798|-10.817314644798|-10.817314644798|-10.817314644798|-10.817314644798|-10.817314644798|-10.877795079294|-10.877795079294|-10.893661767182|-11.037956853638|-11.138285473464|-11.24420624693|-11.345229317962|-11.418588137427|-11.499541997688|-11.681713156984|-11.714681472034|-11.84075704068|-11.929174375203|||||||-12.106860478352|-12.158178947182|-12.197976162932|-12.255155937786|-12.255155937786|-12.302950798268|-12.315761579664|-12.315761579664|-12.315761579664|-12.315761579664|-12.315761579664|-12.401401958632|-12.474560214441|-12.474560214441|-12.474560214441|-12.474560214441|-12.548400191643|-12.888778081844|-12.942873902906|-12.942873902906|-13.039860243918|-13.389844677318|-13.4586893611|-13.4586893611|-13.4586893611|-13.529655144485|-13.584616208376|-13.679018471309|-13.970576310234|-14.257450108443|13.202292751926|13.202292751926|13.202292751926|13.202292751926|13.202292751926|13.202292751926|13.202292751926|13.202292751926|13.202292751926|13.202292751926|13.045669843702|13.045669843702|12.922410331334|12.656567293367|-13.653554675729|-13.653554675729|-13.653554675729|-13.653554675729|-13.653554675729|-13.653554675729|-13.653554675729|-13.653554675729|-13.653554675729|-13.653554675729|-13.85587018526|-13.85587018526|-13.860966825887|-13.929895634472|-13.929895634472|-13.929895634472|-13.929895634472|-14.120995092193|-14.352216773342|13.164552138827|13.164552138827|13.164552138827|13.164552138827|13.164552138827|13.164552138827|||13.164552138827|13.164552138827|13.164552138827|13.164552138827|13.164552138827|13.100058103692|12.975620456417|12.867461605933|12.867461605933|12.867461605933|12.867461605933|12.867461605933|12.867461605933|12.867461605933|12.867461605933|12.867461605933|12.867461605933|12.867461605933|12.867461605933|12.867461605933|12.867461605933|12.867461605933|12.867461605933|12.867461605933|12.867461605933|12.867461605933|12.867461605933|12.800199091762|12.800199091762|12.730609420027|12.730609420027|12.730609420027|12.550121840598|12.332310806379|12.332310806379||||12.332310806379|12.332310806379|12.332310806379|12.332310806379|12.332310806379|12.332310806379|12.137867439817|12.137867439817|12.137867439817|12.137867439817|12.137867439817|12.137867439817|12.137867439817|12.137867439817|12.137867439817|12.137867439817|12.137867439817||12.137867439817|12.085408198646|12.042849902522|12.042849902522|11.994832546856|11.640370085666|-12.815171851449|-12.815171851449|-12.815171851449|-13.036857752593|-13.048175498944|-13.061306393921|12.186260317931|12.186260317931|12.186260317931|12.186260317931|12.186260317931|12.186260317931|12.186260317931|12.186260317931|12.186260317931|11.89417796573|11.596308977968|11.458714459127|11.458714459127|11.375794169843|11.360189133188|11.360189133188|11.360189133188
07868|101183|/equities/friendship-b|SHANGHAICOMP||0.47025079416112|0.46944177422367|0.46944177422367|0.46944177422367|0.46944177422367|0.46944177422367|0.46944177422367|0.46944177422367|0.46944177422367|0.46944177422367|0.46293533481318|-0.50224648517642|-0.50224648517642|-0.50666276892328|-0.51972728164067|-0.51972728164067|-0.51972728164067|-0.51972728164067|-0.51972728164067|-0.51972728164067|-0.51972728164067|-0.51972728164067|-0.51972728164067|-0.51972728164067|-0.52128822117766|-0.52128822117766|-0.52128822117766|-0.52128822117766||-0.52128822117766|-0.52128822117766|-0.52128822117766|-0.52354249092959|-0.52582498096783|-0.53108330792144|-0.53414811001833|-0.53578781145364|-0.53578781145364|-0.537092381865|-0.537092381865|-0.537092381865|-0.54172537137847|-0.54172537137847|-0.54172537137847|-0.54172537137847|-0.54172537137847|-0.54763927845801|-0.55236179356732|-0.55236179356732|-0.55236179356732|-0.55236179356732|-0.55323532030492|-0.55692816559373|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.5581032890647|-0.55883125323932|-0.55883125323932|-0.56103473856361|-0.57153857366147|-0.57237620503706|-0.58408467141569|-0.58576076193849|-0.58790087549995|-0.58922318450953|-0.58968907879637|-0.58968907879637|-0.59137675482748|-0.59552974522906|||||||-0.60077057156486|-0.60077057156486|-0.60077057156486|-0.60604391720465|-0.60604391720465|-0.60893768101457|-0.61065296695765|-0.61633662897278|-0.62269424435436|-0.62269424435436|-0.62269424435436|-0.62504916320177|-0.62916576012342|-0.63362863046559|-0.63803180370764|-0.64042422742795|-0.64091576438426|-0.64207445061582|-0.64207445061582|-0.64207445061582|-0.66147157523784|-0.67210003091124|-0.67210003091124|-0.67210003091124|-0.67210003091124|-0.68027780732874|-0.68058649126428|-0.68059609139118|-0.68432896230125|-0.68457895815991|-0.68457895815991|-0.68525441488317|0.65814657401434|0.65814657401434|0.65814657401434|0.65814657401434|0.65814657401434|0.65814657401434|0.65814657401434|0.65814657401434|0.65814657401434|0.65814657401434|0.65705175743491|0.64639085250862|-0.67716725976656|-0.67716725976656|-0.67716725976656|-0.67716725976656|-0.67716725976656|-0.67716725976656|-0.67716725976656|-0.67716725976656|-0.68324141272119|-0.6858793041023|-0.68686591816306|-0.68939618247968|-0.68939618247968|-0.69171795666463|-0.69351997773126|-0.69379995377279|-0.69577772652018|-0.69803079338987|-0.70314533812161|-0.70802506746034|-0.70802506746034|-0.71147231858284|-0.71166950441327|-0.71166950441327|-0.72078337280504|||0.67311074824287|0.67311074824287|0.67311074824287|0.67311074824287|0.67311074824287|0.67311074824287|0.67311074824287|0.67311074824287|0.67311074824287|0.67311074824287|0.67311074824287|0.67311074824287|0.67311074824287|0.67311074824287|0.67311074824287|0.67311074824287|0.67311074824287|0.67311074824287|0.67311074824287|0.67311074824287|0.67311074824287|0.67311074824287|0.67311074824287|0.67311074824287|0.67311074824287|0.67221145094178|0.67221145094178|0.67221145094178|0.67221145094178|0.67221145094178|0.67221145094178|0.67221145094178|0.67221145094178|0.66357200513027|-0.70520580981869||||-0.70520580981869|-0.70520580981869|-0.70520580981869|-0.70520580981869|-0.70520580981869|-0.70520580981869|-0.70520580981869|-0.70520580981869|-0.70520580981869|-0.70520580981869|-0.70520580981869|-0.70561759973785|-0.70633036149898|-0.70633036149898|-0.7072004240239|-0.70790791762762|-0.70790791762762||-0.71252033484187|-0.71252033484187|-0.71252033484187|-0.71252033484187|-0.71252033484187|-0.71252033484187|-0.71252033484187|-0.71252033484187|-0.71713370164462|-0.71931321152724|-0.71931321152724|-0.72249820177989|-0.72249820177989|-0.72249820177989|-0.72955353994322|-0.7299483764961|0.70070233083176|0.70070233083176|0.70070233083176|0.70070233083176|0.70070233083176|0.70070233083176|0.70070233083176|0.70070233083176|0.70070233083176|0.70070233083176|0.70070233083176|0.70070233083176|0.70070233083176
07869|1010848|/equities/shanghai-baolong-automotive-corp|SHANGHAICOMP||-46.395396653018|-46.395396653018|-46.395396653018|-46.395396653018|-48.400440471262|-49.664377708005|-49.829541288245|-49.829541288245|-52.057267385973|-53.902481773774|-53.902481773774|-53.902481773774|-53.902481773774|-54.627200580615|-55.90522371506|-55.907470557153|-56.808758867639|-56.808758867639|-56.808758867639|-56.808758867639|-56.808758867639|-56.808758867639|-57.03840465121|-57.03840465121|-58.019340722346|-58.232601184077|-59.141676607297|-59.141676607297||-59.141676607297|-59.141676607297|-59.141676607297|-59.141676607297|-59.141676607297|-59.297416782562|-59.65601952891|-60.506133962787|-61.373482519958|-62.429422597724|-62.649435207893|-62.649435207893|-62.649435207893|-62.649435207893|-62.649435207893|-62.649435207893|-62.936038306079|-64.419071831768|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|57.71422748583|56.869140201337|56.857480136465|56.857480136465|56.857480136465|||||||55.432201906388|54.57688982878|53.983210488535|53.790921331489|53.790921331489|53.790921331489|53.790921331489|52.096580215123|51.900592160892|51.900592160892|51.900592160892|51.900592160892|51.900592160892|51.562887940651|51.562887940651|51.562887940651|51.562887940651|51.562887940651|51.562887940651|51.562887940651|51.562887940651|51.562887940651|51.562887940651|51.562887940651|51.562887940651|51.562887940651|51.562887940651|51.562887940651|51.562887940651|51.562887940651|51.562887940651|51.562887940651|51.562887940651|51.562887940651|51.562887940651|51.562887940651|51.562887940651|51.562887940651|51.299876727269|50.03041663612|49.895079617755|49.895079617755|49.895079617755|49.895079617755|49.895079617755|49.895079617755|49.895079617755|49.895079617755|49.895079617755|49.895079617755|49.895079617755|49.895079617755|49.895079617755|49.895079617755|49.895079617755|49.895079617755|49.895079617755|49.895079617755|49.895079617755|49.895079617755|49.608281233928|49.608281233928|49.608281233928|49.608281233928|49.608281233928|49.608281233928|49.608281233928|49.608281233928|49.608281233928|||49.608281233928|49.280313389193|47.135906317378|46.466004798308|45.702783422883|45.592448635376|45.592448635376|44.736610010241|43.631516737547|43.631516737547|43.631516737547|43.631516737547|43.631516737547|43.631516737547|42.991131776799|42.910144163755|42.50182716227|41.825364132462|41.784851519861|41.778166736274|41.496967448482|41.496967448482|41.496967448482|41.496967448482|41.496967448482|41.496967448482|41.496967448482|41.368850855572|40.983724334221|40.937472584492|38.538215464926|38.538215464926|38.538215464926|38.538215464926|38.538215464926||||38.538215464926|38.538215464926|38.538215464926|38.538215464926|38.538215464926|38.538215464926|38.538215464926|38.538215464926|38.538215464926|38.538215464926|37.796905326155|37.571672191687|37.571672191687|-42.505600048977|-42.505600048977|-42.505600048977|-42.505600048977||-42.505600048977|-42.505600048977|-42.505600048977|-42.505600048977|-42.505600048977|-42.505600048977|-43.33844468536|-43.364577231466|-43.364577231466|-43.364577231466|-43.364577231466|-43.364577231466|-43.364577231466|-43.381519666996|-43.381519666996|-43.381519666996|-44.098912097443|-45.484345808547|-46.641495164811|-47.028326282434|-48.263695674398|-48.945773183481|-49.349194486026|-50.162991796472|-50.554435821085|-51.510482253531|-51.63793596964|-51.63793596964|-51.63793596964
07870|100943|/equities/baosight|SHANGHAICOMP||-44.353793592227|-44.353793592227|-44.353793592227|-44.353793592227|-44.353793592227|-44.575881820003|-45.518757984683|-46.226905345958|-46.226905345958|-46.226905345958|-46.226905345958|-46.226905345958|-46.226905345958|-46.492241034022|-46.492241034022|-46.492241034022|-46.740175170063|-46.740175170063|-47.320749409065|-47.757500682788|-48.189999088664|-48.445554822704|45.335327258841|45.335327258841|45.335327258841|45.335327258841|45.335327258841|45.335327258841||45.335327258841|45.002586911272|44.39065252206|44.178189805203|44.178189805203|44.178189805203|44.178189805203|44.178189805203|44.178189805203|44.178189805203|44.178189805203|44.178189805203|44.178189805203|43.971878637929|43.083753813262|42.215836247863|-45.082961301465|-45.082961301465|-45.082961301465|-45.082961301465|-45.082961301465|-45.082961301465|-45.082961301465|-45.082961301465|-45.082961301465|-45.082961301465|-45.082961301465|-45.082961301465|-45.082961301465|-45.082961301465|-45.082961301465|-45.082961301465|-45.082961301465|-45.082961301465|-45.082961301465|-45.082961301465|-45.082961301465|-45.082961301465|-45.082961301465|-45.082961301465|-45.082961301465|-45.095704331939|-45.095704331939|-45.095704331939|-45.095704331939|-45.095704331939|-45.215225501132|-45.360250573767|-45.460278940877|-46.080864854081|-46.220405096725|-47.141005722367|-47.218895187735|-47.467153926395|-47.467153926395|-47.539047402444|-47.539047402444|-47.539047402444|-47.539047402444|-47.824648959148|||||||-47.824648959148|-47.824648959148|-47.824648959148|-47.824648959148|-47.824648959148|-47.824648959148|-48.24345587152|-48.24345587152|-48.679951968654|-49.333604283564|-49.333604283564|-49.333604283564|-49.333604283564|-49.333604283564|-49.333604283564|-49.917340856385|-50.080378644546|-50.969308130035|-51.16423123864|-52.022478670849|-52.187753247965|-52.189510663042|-52.189510663042|-52.202172518377|47.525079432189|47.525079432189|47.525079432189|47.525079432189|47.525079432189|47.525079432189|47.525079432189|47.525079432189|47.525079432189|47.525079432189|47.525079432189|47.525079432189|47.525079432189|47.525079432189|47.525079432189|47.525079432189|47.525079432189|47.525079432189|47.525079432189|47.525079432189|47.525079432189|47.525079432189|47.525079432189|47.525079432189|47.525079432189|47.525079432189|47.525079432189|47.525079432189|47.09664145892|47.09664145892|47.074047421804|46.907895511304|46.907895511304|46.537851283018|46.537851283018|46.537851283018|46.537851283018|46.537851283018|46.537851283018|46.537851283018|46.537851283018|46.537851283018|46.537851283018|46.537851283018|46.537851283018|||46.537851283018|46.537851283018|45.313721706541|43.448024593097|-52.504907565963|-52.504907565963|-52.856562885589|-53.023844782888|-53.023844782888|-56.511611134425|-56.511611134425|-56.511611134425|-56.511611134425|-56.511611134425|-56.511611134425|-56.511611134425|-56.511611134425|-56.511611134425|-56.511611134425|-56.511611134425|-56.511611134425|-56.511611134425|-56.670304405659|-56.670304405659|-56.670304405659|-56.670304405659|-57.069946115362|-57.069946115362|-57.820495412468|-58.166105479796|52.933779681954|52.933779681954|52.933779681954|52.933779681954|52.933779681954||||52.933779681954|52.933779681954|52.933779681954|52.933779681954|52.933779681954|52.933779681954|52.933779681954|52.933779681954|52.933779681954|52.933779681954|52.933779681954|52.933779681954|52.933779681954|52.933779681954|52.933779681954|52.928494022257|52.928494022257||51.738319268616|51.738319268616|51.738319268616|51.342020527954|51.049466998969|50.78644117651|50.78644117651|49.673822130733|49.190848121817|49.190848121817|49.190848121817|49.190848121817|49.129038089017|49.129038089017|49.129038089017|49.129038089017|48.380786852459|48.380786852459|47.550873602342|47.028362225249|47.028362225249|46.790707613291|46.790707613291|46.790707613291|46.790707613291|46.790707613291|46.790707613291|46.790707613291|46.790707613291
07871|101185|/equities/baosight-b|SHANGHAICOMP||1.8833700581613|1.8833700581613|1.8833700581613|1.8833700581613|1.8833700581613|1.8833700581613|1.8833700581613|1.8833700581613|1.8833700581613|1.8833700581613|1.8731890038453|-2.0454492870396|-2.0454492870396|-2.0454492870396|-2.0568571094899|-2.0568571094899|-2.0594554915553|-2.0594554915553|-2.0594554915553|-2.0824017895746|-2.0824017895746|-2.0826686966737|-2.1044096602687|1.9448143790774|1.9448143790774|1.9448143790774|1.9448143790774|1.9448143790774||1.9336271761316|1.8753634292172|-2.037916658038|-2.037916658038|-2.037916658038|-2.037916658038|-2.037916658038|-2.037916658038|-2.043002076495|-2.043002076495|-2.0576133877572|-2.0665704111851|-2.0941558019558|-2.0941558019558|-2.0941558019558|-2.0941558019558|-2.0941558019558|-2.0950129673393|-2.0950129673393|-2.0950129673393|-2.0950129673393|-2.1135699269409|-2.1502998799345|-2.1692220999423|-2.2106357231872|2.0548639349022|2.0548639349022|2.0548639349022|2.0548639349022|2.0548639349022|2.0548639349022|2.0548639349022|2.0548639349022|2.0548639349022|2.0548639349022|2.0548639349022|2.0548639349022|2.0548639349022|2.0060153991954|1.9739060171198|1.9171049245688|1.9171049245688|1.9171049245688|1.9037276383344|1.8640862566567|-2.074933099434|-2.074933099434|-2.074933099434|-2.074933099434|-2.0810367594|-2.1006519010593|-2.109946561183|-2.1232241668395|-2.1232241668395|-2.1347490591133|-2.1768322236366|-2.2009199796369|-2.2009199796369|-2.2009199796369|-2.2009199796369|||||||-2.2009199796369|-2.2009199796369|-2.2009199796369|-2.2009199796369|-2.2009199796369|-2.2009199796369|-2.2133556006407|-2.2391173307604|-2.2884081408388|-2.3151904090025|-2.3151904090025|-2.3151904090025|-2.3151904090025|-2.3151904090025|-2.3151904090025|-2.3333782999359|-2.366142600625|-2.4021028344821|-2.4242252580536|-2.4345282175157|-2.4720333131267|-2.4720333131267|-2.4720333131267|-2.4720333131267|-2.4720333131267|-2.5101483727139|-2.5101483727139|-2.5101483727139|-2.5101483727139|-2.5101483727139|-2.5101483727139|-2.5832759566486|-2.6265843783683|-2.6430938017442|-2.6774101885684|-2.6774101885684|-2.6774101885684|-2.6774101885684|-2.6774101885684|-2.6774101885684|-2.6774101885684|-2.6774101885684|-2.6774101885684|-2.6774101885684|-2.6774101885684|-2.7008447418089|-2.7163831006018|-2.7233680058075|-2.7233680058075|-2.7313533280241|-2.7464482225696|-2.7559987225557|-2.7559987225557|-2.7559987225557|-2.7559987225557|-2.7559987225557|-2.7559987225557|-2.7559987225557|-2.7559987225557|-2.7680541716709|-2.7907824342664|-2.8055916831688|-2.8165681311393|-2.8165681311393|-2.8165681311393|-2.8165681311393|-2.8301313264396|-2.839458342838|-2.839458342838|||-2.9101204170648|-2.9557448375957|-2.9600520621301|-2.9600520621301|-2.9600520621301|-2.9600520621301|-2.9643356149463|-2.996206251015|-3.0125069124056|-3.4389570487099|-3.4389570487099|-3.4389570487099|-3.4389570487099|-3.4389570487099|-3.4389570487099|-3.4389570487099|-3.4389570487099|-3.4389570487099|-3.4389570487099|-3.4389570487099|-3.4389570487099|-3.4426743468264|-3.4462494011962|-3.4497770729157|-3.4644745922191|-3.4664161178915|3.3201828128465|3.3201828128465|3.3201828128465|3.3201828128465|3.3201828128465|3.3201828128465|3.3201828128465|3.3201828128465|3.3201828128465||||3.3201828128465|3.3201828128465|3.3201828128465|3.3201828128465|3.3201828128465|3.3201828128465|3.3201828128465|3.3201828128465|3.3201828128465|3.3201828128465|3.3201828128465|3.2717030320309|3.2370589478968|3.2145098562768|3.20423318233|3.2029258419618|3.1925287566301||3.150174761858|3.150174761858|3.150174761858|3.150174761858|3.150174761858|3.1387496535937|3.1374306445424|3.1374306445424|3.1374306445424|3.1374306445424|3.1374306445424|3.1374306445424|3.1374306445424|3.1374306445424|3.1374306445424|3.1374306445424|3.1374306445424|3.1374306445424|3.1358787129616|3.1358787129616|3.1358787129616|3.1358787129616|3.1236834994921|3.1236834994921|3.098315065875|3.0843971915565|3.0843971915565|3.0843971915565|3.0806636487468
07872|954956|/equities/shanghai-baosteel-packaging-co-ltd|SHANGHAICOMP||-5.3370463225833|-5.3370463225833|-5.3370463225833|-5.4817183385945|4.61275275307|4.61275275307|4.61275275307|4.61275275307|4.5836145144601|4.475127138683|4.2912526549993|-5.0062929948541|-5.0062929948541|-5.1386589827772|-5.2757520840781|-5.2757520840781|-5.3955587804183|-5.3955587804183|-5.3955587804183|-5.3955587804183|-5.3955587804183|-5.3955587804183|-5.3955587804183|-5.3955587804183|-5.3955587804183|-5.3955587804183|-5.3955587804183|-5.3955587804183||-5.3955587804183|-5.3955587804183|-5.3955587804183|-5.4683986173586|-5.6015539419338|-5.7036469585715|-5.7036469585715|-5.8451633063751|5.2789464283663|5.2789464283663|5.2789464283663|5.2789464283663|5.0577183088416|-5.6379406676918|-5.6379406676918|-5.7299338166614|-5.7515932790328|-5.7651038690727|-5.769850043244|-5.769850043244|-5.769850043244|-5.769850043244|-5.769850043244|-5.769850043244|-5.769850043244|-5.769850043244|-5.769850043244|-5.769850043244|-5.769850043244|-5.769850043244|-5.769850043244|-5.769850043244|-5.769850043244|-5.769850043244|-5.769850043244|-5.769850043244|-5.769850043244|-5.769850043244|-5.769850043244|-5.769850043244|-5.769850043244|-5.769850043244|-5.769850043244|-5.769850043244|-5.769850043244|-5.769850043244|-5.769850043244|-5.769850043244|-5.769850043244|-5.769850043244|-5.8509446556776|-5.8960425421301|-5.8960425421301|-5.967122957908|-5.967122957908|-5.967122957908|-6.0262476843849|-6.0647196154081|-6.1324663537832|-6.2244071053236|||||||-6.308829769788|-6.308829769788|-6.308829769788|-6.308829769788|-6.308829769788|-6.3242553177783|-6.4169502990455|-6.4867287909801|-6.4867287909801|-6.4958099298803|-6.5236773946912|-6.6296417954929|-6.7134909633539|-6.7744340635827|-6.7904823861178|-6.8438691653208|-6.8637435212617|-6.9319370339187|-6.9688189636636|-6.9902152482389|-6.9902152482389|-6.9902152482389|-6.9902152482389|-6.9902152482389|-6.9902152482389|-7.1041281955903|-7.1665756850647|-7.1665756850647|-7.1665756850647|-7.1665756850647|-7.1665756850647|-7.1665756850647|-7.1665756850647|-7.1665756850647|-7.1665756850647|6.7214589042599|6.7214589042599|6.7214589042599|6.7214589042599|6.7214589042599|6.7214589042599|6.7214589042599|6.7214589042599|6.7214589042599|6.7214589042599|6.7214589042599|6.7214589042599|6.7214589042599|6.7214589042599|6.7214589042599|6.7214589042599|6.7214589042599|6.7214589042599|6.7214589042599|6.7214589042599|6.7214589042599|6.7214589042599|6.7214589042599|6.7214589042599|6.7214589042599|6.7214589042599|6.7214589042599|6.7116209581091|6.680689925904|6.619149442883|6.619149442883|6.619149442883|6.5464838777114|6.5464838777114|||6.5464838777114|6.5464838777114|6.5464838777114|6.5464838777114|6.4838706689995|6.4065229846285|6.4065096850804|6.4065096850804|6.3211219835736|6.3101465820419|-6.7312767301876|-6.7312767301876|-6.7312767301876|-6.7312767301876|-6.7312767301876|-6.7491961888559|-6.76966258465|-6.77908940299|-6.77908940299|-6.8195439177933|-6.9144049715462|-6.9144049715462|-6.9144049715462|-6.9144049715462|-6.9645739866704|-6.9645739866704|-6.9756377619075|-6.998486218802|-7.032762326523|-7.108030996272|-7.108030996272|-7.108030996272|-7.108030996272|-7.1783681286143|-7.2322141301667||||-7.2322141301667|-7.2322141301667|-7.2322141301667|-7.2322141301667|-7.3557931992782|6.9218627441574|6.9218627441574|6.9218627441574|6.9218627441574|6.9218627441574|6.9218627441574|6.9218627441574|6.9218627441574|6.9218627441574|6.9218627441574|6.9218627441574|6.9218627441574||6.9218627441574|6.9218627441574|6.9218627441574|6.9218627441574|6.9218627441574|6.9218627441574|6.9218627441574|6.9218627441574|6.9218627441574|6.9218627441574|6.9218627441574|6.9218627441574|6.9218627441574|6.9218627441574|6.9218627441574|6.9218627441574|6.9218627441574|6.9218627441574|6.9218627441574|6.9199542720437|6.9199542720437|6.738837952892|6.6344914616381|6.6344914616381|6.5777679219549|6.5441764326314|6.5441764326314|6.5441764326314|6.5441764326314
07873|942822|/equities/shanghai-beite-technology|SHANGHAICOMP||-11.34007473089|-11.475030388088|-11.475030388088|-11.912811294364|-12.855901311026|-13.181556991058|-13.493397133568|-13.840798664785|-13.840798664785|-13.840798664785|-14.153221745517|-14.153221745517|-14.153221745517|-14.350465206944|-14.350465206944|-14.350465206944|-14.350465206944|-14.350465206944|-14.350465206944|-14.968294837567|12.47951057996|12.47951057996|12.47951057996|12.47951057996|12.47951057996|12.47951057996|12.47951057996|12.47951057996||12.47951057996|12.47951057996|12.47951057996|12.47951057996|12.47951057996|12.47951057996|12.47951057996|12.47951057996|12.47951057996|12.073900472739|11.830926632707|11.830926632707|11.633807420538|11.355347499312|11.355347499312|11.355347499312|11.355347499312|11.355347499312|11.355347499312|10.788332982572|10.788332982572|10.788332982572|10.788332982572|10.788332982572|10.788332982572|10.788332982572|10.788332982572|10.788332982572|10.788332982572|10.788332982572|10.390370046333|10.356444937745|10.356444937745|9.9710497400934|9.013388371222|8.8626004879669|8.8626004879669|8.8626004879669|8.8626004879669|8.8626004879669|8.3969752338437|8.3969752338437|8.3331963290604|8.3331963290604|8.3331963290604|7.8179957325627|7.7857587511438|7.7857587511438|7.7857587511438|7.7857587511438|7.7857587511438|7.4052879738695|7.1795373525321|7.1795373525321|7.1795373525321|7.0933749505877|7.0048609120978|6.9552607604178|6.9552607604178|6.9147341856594|||||||6.7742441028308|6.7742441028308|6.7742441028308|6.7742441028308|6.7742441028308|6.7742441028308|6.7742441028308|6.7742441028308|6.7742441028308|6.7742441028308|6.7742441028308|6.7742441028308|6.7742441028308|-7.3387173581388|-7.3387173581388|-7.3387173581388|-7.3387173581388|-7.3387173581388|-7.3387173581388|-7.3387173581388|-7.3387173581388|-7.3387173581388|-7.3387173581388|-7.3387173581388|-7.3387173581388|-7.3387173581388|-7.3387173581388|-7.3387173581388|-7.3387173581388|-7.3387173581388|-7.3387173581388|-7.3387173581388|-7.4763526042596|-7.4865030801181|-7.5943865614031|-7.5943865614031|-7.6893184269903|-7.8581317360134|-7.8623682586055|-7.9581871924247|-7.9946450118507|-7.9946450118507|-7.9946450118507|-7.9946450118507|-7.9946450118507|-7.9946450118507|-7.9946450118507|-7.9946450118507|-7.9946450118507|7.0874137629103|7.0874137629103|7.0874137629103|7.0874137629103|7.0874137629103|7.0874137629103|7.0874137629103|6.9182377114375|6.6601440291604|-7.5828325226248|-7.5828325226248|-7.5828325226248|-7.5828325226248|-7.5828325226248|-7.5828325226248|-7.5828325226248|-7.5828325226248|-7.5828325226248|-7.5828325226248|-7.6013364765306|||-7.6013364765306|-7.6294776786745|-7.6294776786745|6.9309702465492|6.9309702465492|6.9309702465492|6.3605225692809|6.2088654083344|-6.5432762427316|-6.5432762427316|-6.5432762427316|-6.5432762427316|-6.5432762427316|-6.5432762427316|-6.5432762427316|-6.5432762427316|-6.5432762427316|-6.5432762427316|-6.5432762427316|-6.5432762427316|-6.5432762427316|-6.5432762427316|-6.5432762427316|-6.5432762427316|-6.5432762427316|-6.5432762427316|-6.5432762427316|-6.5432762427316|-6.5432762427316|-6.5432762427316|-6.5432762427316|-6.5432762427316|-6.5432762427316|-6.5432762427316|-6.5432762427316||||-6.5432762427316|-6.5432762427316|-6.5432762427316|-6.5432762427316|-6.5432762427316|-6.5432762427316|-6.576973813903|-6.6594151855969|-6.7149060436381|-6.7187845120047|-6.7190496560111|-6.7190496560111|-6.7190496560111|-6.7190496560111|-6.8222775057703|-6.8603083376255|-6.8797869422001||-7.0186522777392|-7.115798581327|-7.115798581327|-7.115798581327|-7.160887361329|-7.2082080584557|-7.283564539065|-7.2906292651988|-7.2906292651988|-7.2906292651988|-7.2906292651988|-7.2906292651988|-7.3440323113177|-7.3761471641035|-7.4373856531217|-7.4687617869989|-7.5347350009963|6.9069097213208|6.9069097213208|6.9069097213208|6.9069097213208|6.9069097213208|6.9069097213208|6.9069097213208|6.9069097213208|6.9069097213208|6.9069097213208|6.9069097213208|6.9069097213208
07874|996068|/equities/shanghai-carthane-co-ltd|SHANGHAICOMP||-15.729720119653|-15.729720119653|-15.761911078755|-16.740456603704|-17.752174243594|-18.075193097486|-18.74243702082|-19.210701761547|-19.210701761547|-19.210701761547|-19.210701761547|-19.210701761547|-19.412447516459|-20.014385718259|-20.549873054196|-20.617081523129|-21.236756298485|-21.644728737344|-21.835254436588|-22.147447901464|-22.147447901464|-22.147447901464|-22.58272025927|-22.974689249022|-23.530766756251|-23.78029588297|-24.223662096427|-25.356291883705||20.779721948449|20.779721948449|20.779721948449|20.779721948449|20.779721948449|20.779721948449|20.779721948449|20.779721948449|20.779721948449|20.779721948449|20.779721948449|20.779721948449|20.779721948449|20.779721948449|20.779721948449|20.779721948449|20.779721948449|20.779721948449|20.779721948449|20.779721948449|20.779721948449|20.779721948449|20.779721948449|20.779721948449|20.779721948449|20.779721948449|20.779721948449|20.779721948449|20.779721948449|20.779721948449|20.779721948449|20.620802266669|19.572835941726|19.572835941726|19.572835941726|19.572835941726|19.572835941726|18.603686085961|18.603686085961|17.34032464027|17.34032464027|17.34032464027|17.34032464027|17.34032464027|17.34032464027|17.34032464027|15.560841744549|15.560841744549|15.560841744549|15.560841744549|15.560841744549|15.560841744549|15.560841744549|15.560841744549|15.560841744549|14.957601434|14.647335509468|14.623745632009|14.623745632009|14.623745632009|||||||-15.935345433821|-15.935345433821|-15.935345433821|-15.935345433821|-15.935345433821|-15.935345433821|-15.935345433821|-15.935345433821|-15.935345433821|-15.935345433821|-15.935345433821|-15.935345433821|-15.935345433821|-15.935345433821|-15.935345433821|-15.935345433821|-15.935345433821|-15.935345433821|-15.935345433821|-15.935345433821|-15.935345433821|-15.935345433821|-15.935345433821|-15.935345433821|-15.935345433821|-15.935345433821|-15.935345433821|-15.935345433821|-15.935345433821|-15.935345433821|-15.935345433821|-16.049828395435|13.61664122767|13.61664122767|13.61664122767|13.438612393319|13.438612393319|13.438612393319|13.438612393319|13.438612393319|13.438612393319|13.438612393319|13.438612393319|13.438612393319|13.438612393319|13.438612393319|13.438612393319|13.438612393319|13.438612393319|13.438612393319|13.438612393319|13.438612393319|13.438612393319|13.438612393319|13.438612393319|13.438612393319|13.438612393319|13.438612393319|13.438612393319|13.438612393319|-16.220082672682|-16.220082672682|-16.220082672682|-16.220082672682|-16.220082672682|17.000464218362|16.778036196351|16.778036196351|16.778036196351|||16.773373903301|16.706525605549|16.683847923267|16.683847923267|16.683847923267|16.683847923267|16.518720753975|16.039210555044|16.039210555044|16.039210555044|16.039210555044|16.039210555044|16.039210555044|16.039210555044|16.039210555044|16.039210555044|16.039210555044|16.039210555044|16.039210555044|-17.0835464087|-17.0835464087|-17.0835464087|-17.0835464087|-17.0835464087|-17.0835464087|-17.0835464087|-17.0835464087|-17.0835464087|-17.0835464087|-17.0835464087|-17.0835464087|-17.0835464087|-17.0835464087|-17.0835464087|-17.0835464087||||-17.0835464087|-17.0835464087|-17.0835464087|-17.353940496497|-17.750489033651|-17.840543735239|-18.028757928835|-18.028757928835|-18.028757928835|-18.028757928835|-18.041800327049|-18.041800327049|-18.339221975258|-18.38413601126|-18.747373053384|17.179645866836|17.179645866836||17.179645866836|17.179645866836|17.179645866836|17.179645866836|17.179645866836|17.179645866836|17.177383893821|-18.477335118198|-18.477335118198|-18.477335118198|-18.477335118198|-18.477335118198|-18.477335118198|-18.477335118198|17.364600070737|17.364600070737|17.364600070737|17.364600070737|17.364600070737|17.364600070737|17.364600070737|17.364600070737|17.364600070737|17.364600070737|17.364600070737|17.364600070737|17.364600070737|17.364600070737|17.364600070737
07875|994614|/equities/shanghai-chengdi-construction-corp|SHANGHAICOMP||-5.35384869166|-5.4698318727346|-5.807035632435|-6.393928443396|-6.7134301297016|-6.7134301297016|-7.2660334234046|-7.4320247796195|-7.4320247796195|-7.4320247796195|-7.4320247796195|-7.4320247796195|-7.4466943108392|-7.7174381771962|-7.9893677076784|-7.9893677076784|-8.1865199761354|-8.229466460012|-8.2849894342487|-8.2849894342487|-8.2849894342487|-8.2849894342487|-8.3233621043055|-8.3233621043055|-8.3233621043055|-8.3233621043055|-8.3233621043055|-8.3233621043055||-8.3233621043055|-8.3233621043055|-8.3233621043055|-8.3233621043055|-8.4476243833798|-8.6318050600973|-8.6447833354701|-8.7886478962092|-8.8640537329944|-8.9439487002991|8.2417526012234|8.2417526012234|8.2417526012234|8.2417526012234|8.2417526012234|8.2417526012234|8.2417526012234|8.2417526012234|8.2417526012234|8.2417526012234|8.2417526012234|8.2417526012234|8.2417526012234|8.2417526012234|8.2417526012234|8.2417526012234|8.2417526012234|8.2417526012234|8.2417526012234|8.2417526012234|8.0606209712826|8.0606209712826|8.0606209712826|7.7745785666398|7.6434209029865|7.5905837538735|7.5905837538735|7.5905837538735|7.355648676874|-8.173207479917|-8.173207479917|-8.173207479917|-8.173207479917|-8.173207479917|-8.173207479917|-8.173207479917|-8.173207479917|-8.173207479917|-8.173207479917|-8.173207479917|-8.3496480797203|-8.3496480797203|-8.3496480797203|-8.3496480797203|-8.3496480797203|-8.3496480797203|-8.3496480797203|-8.3496480797203|-8.3496480797203|-8.3496480797203|||||||-8.3496480797203|-8.3496480797203|-8.3496480797203|-8.3496480797203|-8.3496480797203|-8.3496480797203|-8.3974665946028|-8.3974665946028|-8.4316296120773|-8.6923662843848|7.7419329278066|7.7419329278066|7.7419329278066|-8.7146514295558|-8.7146514295558|-8.7517915418388|-8.7517915418388|-8.7667358198665|-8.7667358198665|-8.7667358198665|-8.7667358198665|-8.7667358198665|-8.7667358198665|-8.7667358198665|-8.7667358198665|-8.7667358198665|-8.7667358198665|-8.7667358198665|-8.7667358198665|-8.7667358198665|-8.7667358198665|-8.791928772452|-8.8671427880421|-8.8884919655206|-8.9377688844869|-8.9669649821597|-9.1294054700354|-9.2159750959024|-9.2159750959024|-9.2159750959024|-9.2159750959024|-9.2618736441349|-9.2618736441349|-9.2618736441349|-9.2618736441349|-9.2618736441349|-9.2618736441349|-9.2618736441349|-9.2618736441349|-9.2618736441349|-9.468748959724|-9.6724987127427|-9.8155539408926|8.5638916621346|8.5638916621346|8.5638916621346|8.5638916621346|8.5638916621346|8.5638916621346|8.5638916621346|8.5638916621346|8.5638916621346|8.5638916621346|8.5638916621346|8.5638916621346|8.5638916621346|8.5638916621346|8.5638916621346|8.5638916621346|||8.5638916621346|8.5638916621346|8.5638916621346|8.3467177738548|8.3467177738548|8.1874642228418|7.4021823246538|7.3096881295509|7.3096881295509|7.3096881295509|7.1396532748879|7.1257257963486|-7.8004733674545|-7.8004733674545|-7.8004733674545|-7.8004733674545|-7.8004733674545|-7.9233041199069|-7.9558932949019|-7.9809926007536|-8.0094363926017|-8.1254845193319|-8.2738716129123|-8.3792137444017|-8.3792137444017|-8.3792137444017|-8.5491265257197|-8.607362742777|-8.8076253682985|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175||||7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175||7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.7785316526175|7.6839241517121|7.3565161450882|7.3565161450882|7.3565161450882|7.3565161450882
07876|100763|/equities/jinling|SHANGHAICOMP||-15.674690857367|-15.674690857367|-15.674690857367|-16.099100791565|-17.052333950059|-17.546482588469|-17.844980744983|14.796666652052|14.796666652052|14.796666652052|13.790740258262|12.343044606365|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677|12.276210987677||12.276210987677|11.720234460422|-13.122346164992|-13.122346164992|-13.122346164992|11.979413836553|11.979413836553|11.979413836553|11.979413836553|11.979413836553|11.979413836553|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.767161085381|11.624067626809|11.591146386198|11.591146386198|11.591146386198|11.591146386198|11.591146386198|11.446273923507|11.357076716345|11.357076716345|11.357076716345|11.212862623976|11.132069681801|11.122578770914|11.122578770914|11.122578770914|11.015087930139|10.817022048613|10.817022048613|-11.993833717045|-11.993833717045|-11.993833717045|-11.993833717045|-11.993833717045|-12.118004467675|-12.118004467675|-12.181116318911|-12.262351645596|||||||-12.466501542337|-12.515001849342|-12.625557718463|-12.753741630239|-12.753741630239|-12.753741630239|-12.84415725461|-12.905174771849|-12.975749695637|-13.162499494396|-13.17777752329|-13.419197235385|-13.73521917162|-13.970243430774|-14.043047932167|-14.270053363927|-14.372281314143|-14.448989280958|-14.448989280958|-14.941654506546|12.570750241154|12.570750241154|12.570750241154|12.570750241154|12.214075180271|12.214075180271|12.214075180271|12.214075180271|12.214075180271|12.214075180271|12.214075180271|12.214075180271|12.214075180271|12.214075180271|12.214075180271|12.214075180271|12.214075180271|12.214075180271|12.214075180271|12.214075180271|11.615638940841|11.257056993753|11.257056993753|11.257056993753|10.720062726637|10.61841114497|10.61841114497|10.608790169555|-10.940876585272|-10.940876585272|-10.940876585272|-10.940876585272|-10.940876585272|-10.940876585272|-10.940876585272|-10.940876585272|-10.940876585272|-10.940876585272|-10.940876585272|-10.940876585272|-10.940876585272|-10.940876585272|-10.940876585272|-10.940876585272|-10.940876585272|-10.940876585272|-10.940876585272|-10.964862989085|-11.026514873126|||-11.247048436436|-11.247048436436|-11.247048436436|-11.247048436436|-11.247048436436|-11.247048436436|-11.247048436436|-11.247048436436|-11.322989056675|-11.322989056675|-11.322989056675|-11.436654062368|-11.454735738198|-11.454735738198|-11.454735738198|-11.454735738198|-11.454735738198|-11.500494997415|-11.500494997415|-11.500494997415|-11.575549753412|-11.731166477451|-11.77011388617|-11.77011388617|-11.77011388617|-11.77011388617|-11.77011388617|-11.77011388617|-11.77011388617|-11.77011388617|-11.77011388617|-11.77011388617|-11.77011388617|-11.77011388617|-11.77011388617||||-11.77011388617|-11.77011388617|-11.784570575613|-11.796189494551|-12.021322139568|-12.414246647962|11.245586713159|11.245586713159|11.245586713159|11.245586713159|11.245586713159|11.245586713159|11.245586713159|11.245586713159|11.245586713159|11.245586713159|11.187301676693||11.187301676693|11.187301676693|11.187301676693|11.187301676693|11.187301676693|11.187301676693|11.187301676693|11.187301676693|11.187301676693|11.187301676693|11.187301676693|11.187301676693|11.187301676693|11.187301676693|11.187301676693|11.187301676693|11.187301676693|11.187301676693|11.187301676693|11.187301676693|11.187301676693|11.187301676693|11.187301676693|11.187301676693|11.184223591423|11.148275286453|11.148275286453|11.148275286453|11.148275286453
07877|101171|/equities/chlor-alkali-b|SHANGHAICOMP||-0.4901572192967|-0.4901572192967|-0.4901572192967|-0.4901572192967|0.44640468294855|0.44640468294855|0.44640468294855|0.44640468294855|0.44640468294855|0.44640468294855|0.43850521009758|0.42450579682538|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44789371668024||-0.44789371668024|-0.44789371668024|-0.44789371668024|-0.44865967861726|-0.44879702275967|-0.44879702275967|-0.44879702275967|-0.44879702275967|-0.44988558630121|-0.45198399534901|-0.45392665886305|-0.45458518656781|-0.45487242542694|-0.45541657866752|-0.45541657866752|-0.45651842225167|-0.45679823909174|-0.45849965043942|-0.45849965043942|-0.45849965043942|-0.46122183378184|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46444089413226|-0.46726767222683|-0.46793567576677|-0.46793567576677|-0.46793567576677|-0.46793567576677|-0.46793567576677|-0.46793567576677|-0.46793567576677|-0.46793567576677|-0.46981565996047|-0.46981565996047|-0.48135072703755|-0.49366748460571|-0.50051941781619|-0.50402156246347|-0.50432292433485|-0.50432292433485|-0.5046023746933|-0.5046023746933|||||||-0.50517858575656|-0.50517858575656|-0.50517858575656|-0.50517858575656|-0.50517858575656|-0.50517858575656|-0.50517858575656|-0.50517858575656|-0.50517858575656|-0.50708732517642|-0.50854146880223|-0.50865718835276|-0.51100270552745|-0.51100270552745|-0.51228076830297|-0.51433591674412|-0.51433591674412|-0.51433591674412|-0.51433591674412|-0.51433591674412|-0.5232621247089|-0.5291362531099|-0.5291362531099|-0.5291362531099|-0.5291362531099|-0.5291362531099|-0.5291362531099|-0.5291362531099|-0.5291362531099|-0.5291362531099|-0.5291362531099|0.50661536224286|0.50661536224286|0.50661536224286|0.50661536224286|0.50661536224286|0.50661536224286|0.50661536224286|0.50661536224286|0.50661536224286|0.50661536224286|0.50661536224286|0.50661536224286|0.50661536224286|0.49735037560375|-0.53355970943905|-0.53355970943905|-0.53355970943905|-0.53355970943905|-0.53355970943905|-0.53355970943905|-0.53355970943905|-0.53355970943905|-0.53355970943905|-0.53355970943905|-0.53355970943905|0.52871144518877|0.52771785837664|0.52771785837664|0.5258531535362|0.52383686709126|-0.55290533692982|-0.55290533692982|-0.55290533692982|-0.55290533692982|-0.55290533692982|-0.55290533692982|-0.55339546264133|-0.55339546264133|||-0.56160608663516|-0.56467342193873|-0.57052606141073|-0.57081611479632|-0.57081611479632|-0.57262901824174|-0.57287691959767|-0.57287691959767|-0.57287691959767|-0.57287691959767|-0.57287691959767|-0.57287691959767|-0.57287691959767|-0.57287691959767|-0.57287691959767|-0.58830767018959|-0.60689740427518|-0.61494159310155|-0.61910177170229|-0.62605753208743|-0.62734170385584|-0.63021297397862|-0.63251442647257|-0.6357338929652|-0.6357338929652|-0.63753764767103|-0.63989867023552|-0.63989867023552|-0.63989867023552|-0.64327186519014|-0.64327186519014|-0.64327186519014|-0.64435413987681|-0.64435413987681|-0.6530601240004||||0.63054252168526|0.63054252168526|0.63054252168526|0.63054252168526|0.63054252168526|0.63054252168526|0.63054252168526|0.63054252168526|0.63054252168526|0.62865836643498|-0.65275215254335|-0.65275215254335|-0.65275215254335|-0.65275215254335|-0.65275215254335|-0.65275215254335|-0.65275215254335||-0.65275215254335|-0.65275215254335|-0.65275215254335|-0.65275215254335|-0.65275215254335|-0.6533483478526|-0.6533483478526|-0.65827594566121|-0.65854670427398|-0.65854670427398|-0.65854670427398|-0.65854670427398|-0.65854670427398|-0.65854670427398|-0.65854670427398|-0.65854670427398|-0.6650519307251|-0.67272434585571|0.65113713086562|0.65113713086562|0.65113713086562|0.65113713086562|0.65113713086562|0.65113713086562|0.65113713086562|0.65113713086562|0.65113713086562|0.65113713086562|0.65113713086562
07878|994528|/equities/shanghai-chuangli-group-co-ltd|SHANGHAICOMP||-5.1782058551037|-5.1782058551037|-5.1782058551037|-5.2180063806335|-5.4255626027628|-5.5189583902937|-5.7093984159476|-5.7509282568893|-5.7509282568893|-5.7509282568893|-5.7509282568893|-5.7509282568893|-5.7509282568893|-5.8999200374773|-6.0557017453907|-6.0557017453907|-6.0557017453907|-6.0557017453907|-6.0557017453907|-6.0557017453907|-6.0557017453907|-6.0557017453907|-6.0557017453907|-6.0557017453907|-6.0557017453907|-6.0557017453907|-6.0557017453907|-6.0557017453907||-6.0557017453907|-6.0557017453907|-6.0557017453907|-6.0557017453907|5.7240767253525|5.7240767253525|5.7240767253525|5.7240767253525|5.7240767253525|5.7240767253525|5.7240767253525|5.7240767253525|5.7240767253525|5.7240767253525|5.7240767253525|5.7240767253525|5.7240767253525|5.7240767253525|5.7240767253525|5.7240767253525|5.7102630323026|5.7102630323026|5.7102630323026|5.708795186528|5.708795186528|5.708795186528|5.708795186528|5.708795186528|5.708795186528|5.6786615811547|5.6468675442303|5.6468675442303|5.6468675442303|5.6059640323414|5.5838488379335|-5.8513446346961|-5.8513446346961|-5.8513446346961|-5.8513446346961|-5.8513446346961|-5.8513446346961|-5.8513446346961|-5.8513446346961|-5.8513446346961|-5.8513446346961|-5.8513446346961|-5.8513446346961|-5.8513446346961|-5.8513446346961|-5.8513446346961|-5.9309383516005|-5.9404870011731|-5.9883189177429|-6.0303543382127|-6.0742823076733|5.8227767322322|5.8227767322322|5.8227767322322|5.8227767322322|5.8227767322322|||||||5.8227767322322|-6.086771256612|-6.086771256612|-6.086771256612|-6.086771256612|-6.086771256612|-6.086771256612|-6.086771256612|-6.086771256612|-6.086771256612|-6.086771256612|-6.086771256612|-6.086771256612|-6.086771256612|-6.086771256612|-6.086771256612|-6.086771256612|-6.086771256612|-6.086771256612|-6.086771256612|-6.086771256612|-6.086771256612|-6.086771256612|-6.086771256612|-6.086771256612|-6.1071606848762|-6.1071606848762|-6.1071606848762|-6.1071606848762|-6.1071606848762|-6.1071606848762|-6.1071606848762|-6.1256921495094|-6.1256921495094|-6.1891024339082|5.85089858257|5.85089858257|5.85089858257|5.85089858257|5.85089858257|5.85089858257|5.85089858257|5.85089858257|5.85089858257|5.85089858257|5.85089858257|5.85089858257|5.85089858257|5.85089858257|5.85089858257|5.85089858257|5.85089858257|5.8406491378481|5.8406491378481|5.8406491378481|5.8406491378481|5.8406491378481|5.8406491378481|5.8406491378481|5.8406491378481|5.8406491378481|5.8406491378481|5.8312766661837|5.8265762376435|5.8265762376435|5.7773071447619|5.7367978595956|5.7367978595956|5.7367978595956|||5.7367978595956|5.7367978595956|5.7367978595956|5.7214417218349|5.6027130814815|-5.9822154733158|-5.9822154733158|-5.9822154733158|-5.9822154733158|-5.9822154733158|-6.010239465658|5.6957546805277|5.6957546805277|5.6957546805277|5.6957546805277|5.6957546805277|5.6957546805277|5.6957546805277|5.6957546805277|5.6957546805277|5.6957546805277|5.6957546805277|5.6957546805277|5.6957546805277|5.6957546805277|5.6069495252917|5.5976672004865|5.5976672004865|5.5976672004865|5.5901858885207|5.5690956203053|5.5539949832039|5.5344388945983|5.4999319694755|5.4515911630257||||5.3876502794903|-5.7135944838701|-5.7135944838701|-5.7135944838701|-5.7317717070247|-5.7975240807694|-5.8211379957377|-5.8701531039542|-5.8770554548191|-5.8770554548191|-5.8770554548191|-5.9026683561987|-5.9026683561987|-5.9026683561987|-5.9546316192091|-5.9845906148951|-5.9862118706219||-6.0477026805799|-6.0477026805799|-6.0477026805799|-6.0477026805799|-6.0614470119819|-6.0614470119819|-6.0614470119819|-6.0614470119819|-6.0614470119819|-6.0614470119819|-6.0614470119819|-6.0614470119819|-6.0614470119819|-6.0614470119819|-6.0614470119819|-6.0614470119819|5.7849243006041|5.7849243006041|5.7849243006041|5.7849243006041|5.7849243006041|5.7849243006041|5.7849243006041|5.7849243006041|5.7849243006041|5.7849243006041|5.7849243006041|5.7849243006041|5.7849243006041
07879|100403|/equities/shanghai-const|SHANGHAICOMP||-2.4706046530943|-2.4706046530943|-2.4706046530943|-2.4706046530943|2.2502389138514|2.2502389138514|2.2502389138514|2.2502389138514|2.2502389138514|2.2447098830865|2.1863442239416|-2.3439577924308|-2.3439577924308|-2.3721753079689|-2.3934880415348|-2.3934880415348|-2.4359932506343|-2.4359932506343|-2.4359932506343|-2.4359932506343|-2.4359932506343|-2.4359932506343|-2.4394369615736|-2.4555153419365|-2.4555153419365|-2.4555153419365|-2.4555153419365|-2.4555153419365||-2.4555153419365|-2.4716837196206|-2.496870918258|-2.5237454917518|-2.5391501881742|-2.5391501881742|-2.5391501881742|-2.5607224148803|-2.5805866283702|-2.5805866283702|-2.5805866283702|-2.5805866283702|-2.5805866283702|-2.5805866283702|-2.5805866283702|-2.5861563440369|-2.5861563440369|-2.5940626060749|-2.6022750065325|-2.6022750065325|-2.6022750065325|-2.6022750065325|-2.6158611162502|-2.6198456931996|-2.6342729913843|-2.6489172893852|-2.6489172893852|-2.6504636691775|-2.6590909750332|-2.6590909750332|-2.6645455394707|-2.6836504823692|-2.6836504823692|-2.6836504823692|-2.6836504823692|-2.6879449957749|-2.7110499931862|-2.7189444517085|-2.728024008205|-2.728024008205|-2.728024008205|-2.740026688499|-2.7514294707129|-2.7514294707129|-2.7514294707129|-2.7514294707129|-2.7514294707129|-2.7514294707129|-2.7514294707129|-2.7710328723931|-2.8094809878693|-2.8349788573965|-2.8605320484092|-2.8654684055555|-2.8654684055555|-2.8654684055555|-2.8654684055555|-2.8654684055555|-2.8966315442443|-2.9042481603939|||||||-2.9042481603939|-2.9042481603939|-2.9042481603939|-2.9042481603939|-2.9042481603939|-2.9042481603939|-2.9042481603939|-2.9042481603939|-2.9042481603939|-2.9042481603939|-2.9042481603939|-2.9042481603939|-2.9042481603939|-2.9042481603939|-2.9042481603939|-2.9413868258087|-2.9446564775493|-2.9446564775493|-2.9446564775493|-2.9446564775493|-2.9446564775493|-2.9446564775493|-2.9446564775493|-2.9446564775493|-2.9446564775493|-2.9446564775493|-2.9712849702864|-2.9769833183321|-2.9803612820941|-2.9803612820941|-2.9803612820941|-2.9846246072236|-2.9846246072236|-2.9846246072236|-3.0162496774929|2.8443666375681|2.8443666375681|2.8443666375681|2.8443666375681|2.8443666375681|2.8443666375681|2.8443666375681|2.8443666375681|2.8148518311761|2.7698352720762|2.7603726018827|2.7431918635811|2.7063242743242|2.6648047842171|2.6325985106895|2.6325985106895|2.6178872356889|2.6015413745772|2.6006428848992|2.6006428848992|2.6006428848992|2.6006428848992|2.6006428848992|-2.7378063522636|-2.7378063522636|-2.7378063522636|-2.7378063522636|-2.7378063522636|-2.7378063522636|-2.7378063522636|-2.7378063522636|-2.7378063522636|-2.7378063522636|-2.7378063522636|||-2.7836738254029|2.6124988255604|2.6124988255604|2.6124988255604|2.6124988255604|2.6124988255604|2.6124988255604|2.6124988255604|2.5944431421606|-2.7484526761039|-2.7484526761039|-2.7484526761039|-2.7484526761039|-2.7484526761039|-2.7484526761039|-2.7484526761039|-2.7484526761039|-2.7484526761039|-2.7484526761039|-2.7484526761039|-2.7727251988499|-2.8146947734719|-2.8391052212059|-2.8840058209432|-2.9177842274786|-2.931426924189|-2.9593632416814|-2.983736934142|2.7823940719886|2.7823940719886|2.7823940719886|2.7823940719886|2.7823940719886|2.7353159718661|2.7353159718661||||2.7353159718661|2.7353159718661|2.7353159718661|2.7353159718661|2.7353159718661|2.7353159718661|2.7353159718661|2.7353159718661|2.7353159718661|2.7353159718661|2.6931289625331|2.666254369436|2.6537656755624|2.6537656755624|2.6537656755624|2.6537656755624|2.6537656755624||2.650281017418|2.650281017418|2.650281017418|2.650281017418|2.650281017418|2.650281017418|2.650281017418|2.650281017418|2.650281017418|2.650281017418|2.650281017418|2.650281017418|2.650281017418|2.650281017418|2.650281017418|2.650281017418|2.650281017418|2.650281017418|2.650281017418|2.650281017418|2.650281017418|2.650281017418|2.6347566902586|2.6097296674989|2.5952551850502|2.5915941449947|2.5915941449947|2.5915941449947|2.5915941449947
07880|1031225|/equities/shanghai-daimay-automotive|SHANGHAICOMP||-14.121971441405|-14.121971441405|-14.121971441405|-14.121971441405|-14.121971441405|-14.121971441405|-14.121971441405|-14.466385920271|-14.466385920271|-14.466385920271|-14.466385920271|-14.466385920271|-14.466385920271|-14.655304106952|-14.655304106952|-14.655304106952|-14.655304106952|-14.75922696776|-14.790271031605|-14.790271031605|-14.790271031605|-14.814037708279|-14.814037708279|-15.003931049766|-15.307701115545|-15.334111960658|-15.349012886958|-15.577900860501||-15.577900860501|-15.577900860501|-15.577900860501|-15.577900860501|-15.577900860501|-15.577900860501|-15.577900860501|-15.859334069041|-16.118704192669|-16.361338581013|-16.400375698857|-16.586528988738|-16.586687606065|-16.586687606065|-16.586687606065|-16.586687606065|-16.586687606065|-16.836875166594|-16.993027843902|-16.993027843902|-16.993027843902|-16.993027843902|-16.993027843902|-16.993027843902|-16.993027843902|-16.993027843902|-16.993027843902|-16.993027843902|-16.993027843902|-16.993027843902|-16.993027843902|-16.993027843902|-16.993027843902|-16.993027843902|-17.187253066643|-17.411948067992|-17.503831182419|-17.670923747949|-18.035471057817|-18.095651071607|-18.095651071607|-18.095651071607|-18.095651071607|-18.095651071607|-18.095651071607|-18.095651071607|-18.095651071607|-18.095651071607|-18.122718467313|-18.122718467313|-18.460242101438|16.373644321936|16.373644321936|16.373644321936|16.373644321936|16.373644321936|16.373644321936|16.373644321936|16.373644321936|16.373644321936|||||||16.373644321936|16.373644321936|16.373644321936|16.373644321936|16.373644321936|16.373644321936|16.373644321936|16.373644321936|16.373644321936|16.373644321936|16.373644321936|16.373644321936|16.373644321936|16.217783044646|16.217783044646|16.217783044646|16.217783044646|16.217783044646|16.217783044646|16.217783044646|16.217783044646|16.013091801349|15.603573157779|15.603573157779|15.603573157779|15.603573157779|15.603573157779|15.603573157779|15.603573157779|15.603573157779|15.603573157779|15.603573157779|15.603573157779|15.603573157779|15.603573157779|15.603573157779|15.47374614386|15.47374614386|15.47374614386|15.47374614386|15.47374614386|15.47374614386|15.47374614386|15.47374614386|15.47374614386|15.47374614386|15.47374614386|15.47374614386|15.057178563806|15.057178563806|15.057178563806|15.057178563806|13.949660672169|13.949660672169|13.949660672169|13.949660672169|13.949660672169|13.949660672169|13.949660672169|13.949660672169|13.949660672169|13.949660672169|13.949660672169|13.949660672169|13.949660672169|13.949660672169|13.949660672169|13.949660672169|13.949660672169|||13.815733633021|13.516925822341|13.409361851042|13.162051609791|13.162051609791|12.921051524349|12.921051524349|12.37633686661|12.37633686661|12.37633686661|12.37633686661|12.37633686661|12.37633686661|12.37633686661|12.37633686661|12.37633686661|12.309920317589|12.246002469525|12.08362339389|-13.580724807302|-13.580724807302|-13.580724807302|-13.580724807302|-13.580724807302|-13.580724807302|-13.580724807302|-13.580724807302|-13.580724807302|-13.580724807302|-13.580724807302|-13.580724807302|-13.580724807302|-13.856772841921|12.066036062327|12.066036062327||||12.066036062327|12.066036062327|12.066036062327|12.066036062327|12.066036062327|12.066036062327|12.066036062327|12.066036062327|12.066036062327|12.066036062327|12.066036062327|12.066036062327|12.066036062327|12.066036062327|12.066036062327|12.066036062327|12.066036062327||12.066036062327|12.066036062327|12.066036062327|11.863085089885|11.741286607542|-13.998329220536|-13.998329220536|-14.126126989526|-14.150507754781|-14.150507754781|-14.150507754781|-14.150507754781|-14.150507754781|12.508159377353|12.508159377353|12.508159377353|12.508159377353|12.508159377353|12.508159377353|12.508159377353|12.508159377353|12.508159377353|12.508159377353|12.508159377353|12.508159377353|12.508159377353|12.508159377353|12.508159377353|12.365376382753
07881|100661|/equities/sh-energy|SHANGHAICOMP||14.146402999129|14.146402999129|14.146402999129|14.146402999129|14.146402999129|14.146402999129|14.146402999129|14.146402999129|14.146402999129|14.146402999129|12.586003061098|-13.972465190424|-13.972465190424|-14.186072253666|-14.556191337861|-14.659656883122|13.8954462382|13.8954462382|13.8954462382|13.8954462382|13.8954462382|13.8954462382|13.8954462382|13.8954462382|13.8954462382|13.8954462382|13.578273174145|13.46615769797||13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.46615769797|13.357397741007|13.246553255372|13.234194589812|13.234194589812|13.234194589812|-13.880557618993|-13.880557618993|-13.880557618993|-13.880557618993|-13.880557618993|-13.880557618993|-13.880557618993|-13.880557618993|-13.880557618993|-13.880557618993|-13.880557618993|-13.880557618993|-13.880557618993|-13.928397640539|-14.013219869748|-14.069963376481|-14.069963376481|-14.176070443744|-14.182299869981|-14.22759324941|-14.22759324941|-14.357880771524|-14.456832882317|-14.456832882317|-14.456832882317|13.862018901799|13.862018901799|13.862018901799|13.862018901799|13.862018901799|13.862018901799|13.862018901799|13.862018901799|13.862018901799|13.862018901799|||||||13.862018901799|13.862018901799|13.862018901799|13.862018901799|13.862018901799|13.862018901799|13.862018901799|13.862018901799|13.862018901799|13.862018901799|13.670577030153|13.580085150368|13.568414860403|13.568414860403|13.568414860403|13.568414860403|13.528238646891|13.449153918587|13.44350393013|-14.354576505142|-14.354576505142|-14.354576505142|-14.354576505142|-14.354576505142|-14.354576505142|-14.537882479072|-14.537882479072|-14.537882479072|-14.618758687311|-14.637047231116|-14.637047231116|-14.720691077039|-14.720691077039|-14.720691077039|-14.720691077039|-14.720691077039|-14.720691077039|-14.77132406955|-14.771471190508|-14.873850509178|-14.873850509178|-14.873850509178|-14.873850509178|-14.873850509178|-14.873850509178|-14.873850509178|-14.873850509178|-14.873850509178|-14.873850509178|-14.873850509178|-14.873850509178|-14.873850509178|-14.873850509178|-14.873850509178|-14.972346172229|-14.972346172229|-15.005384455671|-15.078388009365|-15.078388009365|-15.078388009365|14.270680231191|14.172422614735|14.119913647619|14.005459438923|-14.715533913539|-14.715533913539|-14.715533913539|-14.715533913539|-14.715533913539|||-14.750592802814|-14.832881290439|-15.018201597005|-15.041914931381|-15.041914931381|-15.137683700019|-15.266298985947|-15.266298985947|-15.266298985947|-15.266298985947|-15.266298985947|-15.266298985947|-15.266298985947|-15.266298985947|-15.266298985947|-15.359221061588|14.41191024604|14.41191024604|14.41191024604|14.41191024604|14.41191024604|14.41191024604|14.41191024604|14.41191024604|14.41191024604|14.389456646709|14.389456646709|14.258841347991|14.237187971429|14.237187971429|14.237187971429|14.237187971429|14.034653413909|13.937948108401|13.706609011454||||13.649565697558|-14.296054634201|-14.296054634201|-14.296054634201|-14.314303929862|-14.314303929862|-14.314303929862|-14.314303929862|-14.314303929862|-14.314303929862|-14.314303929862|-14.314303929862|-14.314303929862|-14.314303929862|-14.468670853042|-14.583523388332|-14.679470772683||-14.826078568498|-14.880251776588|-14.880251776588|-14.880251776588|-14.981946242532|-15.114384294307|-15.16598243267|-15.262855747886|-15.262855747886|-15.262855747886|-15.262855747886|-15.262855747886|-15.262855747886|-15.262855747886|-15.336904063791|-15.336904063791|-15.336904063791|-15.336904063791|-15.336904063791|-15.336904063791|-15.336904063791|-15.336904063791|-15.336904063791|-15.336904063791|-15.336904063791|-15.336904063791|-15.336904063791|-15.336904063791|-15.336904063791
07882|100767|/equities/sh-dazhong|SHANGHAICOMP||-2.9404328727925|-2.9404328727925|-2.9404328727925|-2.9404328727925|-3.0171476364361|2.7872217760684|2.7872217760684|2.7872217760684|2.7872217760684|2.7872217760684|2.7224686792826|-2.9638658713736|-2.9638658713736|-3.0015177408234|-3.041379749453|-3.041379749453|-3.1006169268592|-3.1006169268592|-3.1006169268592|-3.1006169268592|-3.1006169268592|-3.1006169268592|-3.1006169268592|-3.1106854753476|-3.1199946710322|-3.1199946710322|-3.1199946710322|-3.1199946710322||-3.1199946710322|-3.1199946710322|-3.1199946710322|-3.1394385175411|-3.1627094565171|-3.193566050611|-3.2000734038728|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2145667836421|-3.2395186474315|-3.2429945493237|-3.2429945493237|-3.2429945493237|-3.2429945493237|-3.2836364805602|-3.2836364805602|-3.2836364805602|-3.2836364805602|-3.2836364805602|-3.2836364805602|-3.2836364805602|-3.2836364805602|-3.3217732641313|-3.3217732641313|-3.3497481051655|-3.365127736972|-3.365127736972|-3.365127736972|-3.3912530283643|-3.4080589193452|-3.4322876818035|-3.432541887744|||||||-3.4578243149472|-3.4664714748277|-3.4671905498388|-3.4946179851929|-3.4946179851929|-3.5034644454762|-3.5045788865651|-3.5045788865651|-3.5045788865651|-3.5045788865651|-3.5045788865651|-3.5045788865651|-3.5045788865651|-3.5045788865651|-3.5095321184358|-3.5267023649438|-3.5423614324304|-3.5423614324304|-3.5423614324304|-3.5423614324304|-3.568179344079|-3.568179344079|-3.568179344079|-3.568179344079|-3.568179344079|-3.568179344079|-3.5863103060161|-3.5981224938934|3.3834048479609|3.3834048479609|3.3834048479609|3.3834048479609|3.3834048479609|3.3834048479609|3.3834048479609|3.3834048479609|3.3834048479609|3.3834048479609|3.3834048479609|3.3834048479609|3.381672627373|3.381672627373|3.3690806965513|3.3412007866615|3.2998157899461|3.2998157899461|3.2770175449144|3.2683647694348|3.2683647694348|3.2683647694348|3.2683647694348|3.2683647694348|3.2359608612854|-3.3848443067763|-3.3848443067763|-3.3848443067763|-3.3848443067763|-3.3848443067763|-3.3848443067763|-3.3848443067763|-3.3848443067763|-3.3848443067763|-3.3848443067763|-3.3848443067763|-3.3848443067763|-3.3848443067763|-3.3848443067763|-3.3848443067763|-3.3848443067763|||-3.3887159070145|-3.4074621157261|-3.4306339373276|-3.4306339373276|-3.4306339373276|-3.4621406737283|-3.4621406737283|-3.4912674099555|-3.4931778098686|-3.4931778098686|-3.4931778098686|-3.4931778098686|-3.4931778098686|-3.4931778098686|-3.4931778098686|-3.4931778098686|-3.4931778098686|-3.4931778098686|-3.4931778098686|-3.4931778098686|-3.4951975903625|3.2537885682272|3.2537885682272|3.2537885682272|3.2537885682272|3.2537885682272|3.2537885682272|3.2537885682272|3.2537885682272|3.2537885682272|3.1669872355115|3.1477636707769|3.1041818341664|3.0590909544021|2.9562121302321||||-3.0806743007662|-3.0806743007662|-3.0806743007662|-3.0806743007662|-3.0924158870911|-3.1094961741426|-3.1094961741426|-3.1094961741426|-3.1094961741426|-3.1094961741426|-3.1094961741426|-3.1094961741426|-3.1094961741426|-3.1094961741426|-3.1294401860743|-3.1343088960094|-3.1343088960094||-3.1525654368316|-3.1578504964946|-3.1615005649062|-3.1705561917062|-3.1823120106257|-3.1823120106257|-3.1823120106257|-3.1823120106257|-3.1823120106257|-3.1823120106257|-3.1823120106257|-3.1823120106257|-3.1823120106257|-3.1823120106257|-3.1823120106257|-3.1823120106257|3.0608171109373|3.0608171109373|3.0608171109373|3.0608171109373|3.0608171109373|3.0608171109373|3.0526136827094|3.0526136827094|3.0284019623561|3.0284019623561|3.0284019623561|3.0284019623561|3.0284019623561
07883|100937|/equities/sh-diesel-eng|SHANGHAICOMP||-4.3313771652352|-4.4770856750421|-4.7256507887236|-5.1662787876517|-5.4675318358111|-5.6144799521419|-5.8407160974399|4.9577579261767|4.9577579261767|4.9577579261767|-5.4517311546882|-5.4517311546882|-5.4517311546882|-5.6030347848027|-5.7561496390335|-5.7879441196645|-5.9816045689279|-6.0695608906938|-6.1150674083712|-6.1260094322395|-6.1260094322395|-6.141677052625|-6.171329830468|-6.171329830468|-6.3048108400904|-6.3281233114228|-6.385137085807|-6.4795970438716||-6.5306631722712|-6.5814976769052|-6.5814976769052|-6.6449972079156|-6.6788860610191|-6.8157852347329|6.200058520196|6.200058520196|6.200058520196|6.200058520196|6.200058520196|6.200058520196|6.200058520196|6.200058520196|6.200058520196|6.200058520196|6.200058520196|6.200058520196|6.200058520196|6.200058520196|6.200058520196|6.200058520196|6.200058520196|6.1106204593161|6.0969391590258|6.0969391590258|6.0932704399835|6.0932704399835|6.0932704399835|6.0358560295911|5.9278473231051|5.9278473231051|5.9231633977596|5.8618483627841|5.7753870581041|5.7568202618395|5.7568202618395|5.7568202618395|5.7442446421291|5.6724942205907|5.6266601084075|5.6179557109764|5.6148844378054|5.6148844378054|5.6148844378054|5.5987604080372|5.4291783900982|-5.9674956862419|-5.9674956862419|-6.0222175986998|-6.0833321008989|-6.0833321008989|-6.0833321008989|-6.0833321008989|-6.0833321008989|-6.0833321008989|-6.0833321008989|-6.0833321008989|-6.0833321008989|-6.0833321008989|||||||-6.0833321008989|-6.0833321008989|-6.0833321008989|-6.0833321008989|-6.0833321008989|-6.0833321008989|-6.0833321008989|-6.0833321008989|-6.0833321008989|-6.0833321008989|-6.0833321008989|-6.0833321008989|-6.0833321008989|-6.0833321008989|-6.0833321008989|-6.0833321008989|-6.0833321008989|-6.0833321008989|-6.0833321008989|-6.0833321008989|-6.0833321008989|-6.0833321008989|-6.0833321008989|-6.0833321008989|-6.0833321008989|-6.2070354260679|-6.233372798416|-6.3165251577926|-6.4061390652737|-6.4225173602968|-6.4225173602968|-6.4600194174349|-6.5127994173434|6.0927755926552|6.0927755926552|6.0927755926552|6.0927755926552|6.0927755926552|6.0927755926552|6.0927755926552|6.0927755926552|6.0927755926552|6.0469729474852|5.9927475509455|5.9490491562204|5.9490491562204|5.9490491562204|5.9490491562204|5.9490491562204|5.9490491562204|5.9490491562204|5.9490491562204|5.9490491562204|5.9490491562204|5.9490491562204|5.9490491562204|5.9490491562204|5.9490491562204|5.9490491562204|5.9490491562204|5.9490491562204|5.9490491562204|5.9417216065009|-6.2830692285059|-6.2830692285059|-6.2830692285059|-6.2830692285059|-6.2830692285059|-6.2830692285059|||-6.2830692285059|-6.2830692285059|-6.2830692285059|-6.2830692285059|-6.2830692285059|-6.2830692285059|-6.2830692285059|-6.2830692285059|-6.2830692285059|-6.2830692285059|-6.3095213035475|-6.390023560406|-6.4218195248548|-6.4218195248548|-6.4342437374265|-6.483604390055|-6.5273382736909|-6.5913555349652|-6.5913555349652|-6.5913555349652|-6.6292839277392|-6.6470623866576|-6.6470623866576|-6.6470623866576|-6.6470623866576|-6.6470623866576|-6.6470623866576|-6.6470623866576|-6.7128426020062|-6.7128426020062|-6.7128426020062|-6.7131584954169|-6.7278022638604|-6.7278022638604|-6.7278022638604||||-6.7278022638604|-6.7278022638604|-6.7278022638604|-6.7808914042894|-6.8382126332857|-6.8819755821712|-6.8819755821712|-6.8819755821712|-6.8819755821712|-6.8819755821712|-6.8819755821712|-6.8819755821712|-6.8819755821712|-6.8819755821712|-6.8819755821712|-6.8819755821712|-6.8819755821712||-6.9346229170659|-6.9346229170659|-6.9346229170659|-6.9346229170659|-6.9741023968888|-6.9741023968888|-7.0290027405634|-7.0972251125855|-7.1616324647849|-7.1616324647849|-7.1616324647849|-7.1754106455606|-7.1754106455606|-7.193234012476|-7.2078198507874|-7.2078198507874|6.642131875322|6.642131875322|6.642131875322|6.642131875322|6.642131875322|6.642131875322|6.642131875322|6.642131875322|6.642131875322|6.642131875322|6.5562574845395|6.5353797902101|6.5353797902101
07884|101180|/equities/diesel-engine|SHANGHAICOMP||-0.22040750000975|-0.22110082183018|-0.22110082183018|-0.22110082183018|0.19616626192128|0.19616626192128|0.19616626192128|0.19616626192128|0.19616626192128|0.19616626192128|-0.20994819135203|-0.20994819135203|-0.20994819135203|-0.21272021979903|-0.21283548965656|-0.21283548965656|-0.21283548965656|-0.21283548965656|-0.21283548965656|-0.21283548965656|-0.21283548965656|-0.21283548965656|-0.21283548965656|-0.21283548965656|-0.21283548965656|-0.21283548965656|-0.21283548965656|-0.21283548965656||-0.21283548965656|-0.21283548965656|-0.21283548965656|-0.21283548965656|-0.21283548965656|-0.21283548965656|-0.21515053808252|-0.2158154922449|-0.2158154922449|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21604421154619|-0.21771579005057|-0.22029532318572|-0.22150039605717|-0.22150039605717|-0.22372265416626|-0.22429840285761|||||||-0.22429840285761|-0.22429840285761|-0.22429840285761|-0.22429840285761|-0.22429840285761|-0.22429840285761|-0.2269426660867|-0.22732517891807|-0.22986130856455|-0.2350681166735|-0.24063123468853|-0.24664903488283|-0.24664903488283|-0.24664903488283|-0.24664903488283|-0.24664903488283|-0.24664903488283|-0.2577767055512|-0.26189716657377|-0.26189716657377|-0.27949684913927|-0.2862732826377|-0.2862732826377|-0.2862732826377|-0.2862732826377|-0.29447030510119|-0.296300350909|-0.30200039599182|-0.30694487529597|0.28097890110383|0.28097890110383|0.28097890110383|0.28097890110383|0.28097890110383|0.28097890110383|0.28097890110383|0.28097890110383|0.28097890110383|0.28097890110383|0.28097890110383|0.28097890110383|0.28097890110383|0.28058765432978|0.27704184642262|0.2712131654866|-0.29114006755218|-0.29114006755218|-0.29114006755218|-0.29114006755218|-0.29114006755218|-0.29114006755218|-0.29114006755218|-0.29114006755218|-0.29114006755218|-0.29114006755218|-0.29114006755218|-0.29114006755218|-0.29114006755218|-0.29114006755218|-0.29114006755218|-0.29114006755218|-0.29114006755218|-0.29114006755218|-0.29114006755218|-0.29114006755218|-0.29114006755218|-0.29114006755218|-0.29295685902624|-0.29295685902624|||-0.30095205886926|-0.30650230396418|-0.31128032890324|-0.31292258133893|-0.31380285245848|-0.31383933219825|-0.31383933219825|-0.31383933219825|-0.31626590858471|-0.31685102063828|-0.32027891695955|-0.32369877365407|-0.32666516926034|-0.32666516926034|-0.32835019160359|-0.33600021986|-0.34427802030502|-0.34980890556903|-0.3507876755433|-0.35164221812406|-0.35164221812406|-0.35164221812406|-0.35464947507661|-0.35464947507661|-0.35464947507661|-0.35464947507661|-0.35464947507661|-0.35464947507661|-0.35744387558082|-0.35758502696741|-0.35758502696741|-0.36353890172628|-0.36798767273059|-0.376264080123|-0.38323786823384||||-0.38618725769357|-0.38618725769357|-0.38618725769357|-0.38618725769357|-0.39559695381407|-0.40571882778278|-0.40752090904306|-0.40760052763544|-0.40760052763544|-0.40760052763544|-0.40760052763544|-0.40760052763544|-0.40760052763544|-0.40760052763544|-0.40760052763544|-0.40760052763544|-0.40760052763544||-0.41183392662828|-0.41520154256805|-0.41520154256805|-0.41520154256805|-0.41597880152823|-0.41597880152823|-0.41597880152823|-0.41864311891531|-0.41894256020395|-0.41894256020395|-0.41894256020395|-0.41894256020395|-0.41894256020395|-0.42138062411777|-0.42230942562322|-0.42230942562322|-0.42417711532889|0.4047284958751|0.4047284958751|0.4047284958751|0.4047284958751|0.4047284958751|0.4047284958751|0.4047284958751|0.4047284958751|0.4047284958751|0.4047284958751|0.4047284958751|0.4047284958751
07885|100760|/equities/sh-dragon|SHANGHAICOMP||-14.286048854702|-15.473943248185|-16.188270108338|-17.104189043173|12.788190499091|12.788190499091|12.788190499091|12.788190499091|12.788190499091|12.788190499091|12.788190499091|12.788190499091|12.788190499091|12.788190499091|12.788190499091|12.788190499091|11.679100609646|-16.348328234914|-16.348328234914|-16.348328234914|-16.348328234914|-16.348328234914|-16.348328234914|-16.348328234914|-16.764809372429|-17.288677059284|-17.586863079194|13.474200117421||13.474200117421|13.474200117421|13.474200117421|13.462444159534|12.34438360747|11.692648130615|10.213497963171|10.118398906083|10.118398906083|10.118398906083|8.2409983225345|7.6388871479564|7.4805289195751|-9.6098707276868|-9.6098707276868|-9.6098707276868|-9.6098707276868|-9.6098707276868|-9.6098707276868|-9.6098707276868|-9.6098707276868|-9.6098707276868|-9.6098707276868|-9.729300851986|-9.9397786407175|-10.383087850114|8.1919703411476|8.1919703411476|8.1919703411476|8.1919703411476|8.1919703411476|8.1919703411476|8.1919703411476|8.1919703411476|8.1919703411476|8.1919703411476|8.1919703411476|8.1538557926169|7.3553953611576|7.3397469770422|7.3397469770422|6.6969416154215|6.5618290996419|6.5618290996419|6.5618290996419|6.5618290996419|6.5618290996419|6.5618290996419|6.5618290996419|6.5618290996419|6.5618290996419|6.5618290996419|6.5618290996419|6.5618290996419|6.5618290996419|6.4848102569433|5.9168659998389|5.9168659998389|5.9168659998389|5.9168659998389|||||||5.9168659998389|5.9168659998389|5.9168659998389|5.9168659998389|5.9168659998389|5.9168659998389|5.9168659998389|5.9168659998389|5.4376288865906|-6.2487626989523|-6.2487626989523|-6.2487626989523|-6.2487626989523|-6.2487626989523|-6.2487626989523|-6.2487626989523|-6.2487626989523|-6.2487626989523|-6.2487626989523|-6.2487626989523|-6.3035245762024|-6.3035245762024|-6.3035245762024|-6.3035245762024|-6.3035245762024|5.6695664408782|5.6695664408782|5.6695664408782|5.6695664408782|5.6695664408782|5.6695664408782|5.5911640158674|5.5911640158674|5.5911640158674|5.5911640158674|5.5911640158674|5.5911640158674|5.5911640158674|5.5911640158674|5.5911640158674|5.5911640158674|5.5911640158674|5.5911640158674|5.5446268443024|5.4706962775032|5.4363294388233|5.4325879707798|5.4173199484596|5.4086889238103|5.3896541298478|-5.7655450011569|-5.7655450011569|-5.7655450011569|-5.7655450011569|-5.7655450011569|-5.7655450011569|-5.7655450011569|-5.7655450011569|-5.7655450011569|-5.7655450011569|-5.7655450011569|-5.7655450011569|-5.7655450011569|-5.7655450011569|-5.7655450011569|-5.7655450011569|-5.7655450011569|-5.7655450011569|-5.7655450011569|||5.221377048366|5.221377048366|5.221377048366|5.221377048366|5.221377048366|5.221377048366|5.221377048366|5.1993400093876|5.1993400093876|5.1993400093876|5.1993400093876|5.1993400093876|5.1993400093876|5.1993400093876|5.1993400093876|5.1993400093876|5.1993400093876|5.1993400093876|5.1993400093876|5.1993400093876|5.1993400093876|5.1993400093876|5.1993400093876|5.1993400093876|5.1993400093876|5.1993400093876|5.1993400093876|5.1993400093876|5.1993400093876|5.0426113648867|5.0426113648867|5.0426113648867|5.0426113648867|4.9956793833282|4.8985326608581||||-5.2365868790131|-5.2365868790131|-5.2365868790131|-5.2365868790131|-5.2839856129202|-5.3660951169897|-5.3684389627167|-5.4399321384108|-5.5199243566367|-5.5271427141365|-5.5271427141365|-5.5271427141365|-5.5271427141365|-5.5271427141365|-5.6157141246991|-5.6201408751458|-5.6201408751458||-5.6306401398637|-5.6306401398637|-5.6306401398637|-5.6306401398637|-5.6851556993037|-5.7279507823023|-5.7560565678315|-5.8119757591168|-5.8119757591168|-5.8119757591168|-5.8119757591168|-5.8119757591168|-5.8149727647481|-5.8416365059413|-5.8638721758689|-5.8638721758689|-5.9365246885976|5.5718445144702|5.5718445144702|5.5718445144702|5.5718445144702|5.5718445144702|5.5718445144702|5.5718445144702|5.5331606161384|5.4940672198697|5.4934081810232|5.4651281852746|5.4651281852746
07886|101087|/equities/great-wisdom|SHANGHAICOMP||-8.0651459352494|-8.0651459352494|-8.0651459352494|-8.1962732889389|-9.0843380654489|7.07415018692|7.07415018692|7.07415018692|7.07415018692|7.07415018692|7.07415018692|7.07415018692|7.07415018692|7.07415018692|7.07415018692|6.53627812216|-7.3848564669443|-7.3848564669443|-7.3848564669443|-7.3848564669443|-7.3848564669443|-7.3848564669443|-7.503729401358|-7.6230325018124|-7.6327122841856|-7.6327122841856|-7.6327122841856|-7.6327122841856||-7.6327122841856|-7.6327122841856|-7.6327122841856|-7.6327122841856|-7.6757915720433|-7.7775461922189|-7.8194956260809|-8.0133284681251|-8.1298094450556|-8.1435948831601|7.5210388283258|7.5210388283258|7.5210388283258|7.5210388283258|7.5210388283258|7.5210388283258|7.5210388283258|7.5210388283258|7.5210388283258|7.5210388283258|7.5210388283258|7.5210388283258|7.5210388283258|7.5210388283258|7.5210388283258|7.5210388283258|7.5210388283258|7.5210388283258|7.5210388283258|7.5210388283258|7.5210388283258|7.5210388283258|7.5210388283258|7.5089319127937|-8.1200187567891|-8.1200187567891|-8.1200187567891|-8.1200187567891|-8.1200187567891|-8.1200187567891|-8.1200187567891|-8.1200187567891|-8.1200187567891|-8.1200187567891|-8.1200187567891|-8.1200187567891|-8.1200187567891|-8.1200187567891|-8.1200187567891|-8.1200187567891|-8.1200187567891|-8.1200187567891|-8.1200187567891|-8.1200187567891|-8.1200187567891|-8.1258495241807|-8.1258495241807|-8.1258495241807|-8.1258495241807|-8.1258495241807|||||||-8.1258495241807|-8.1258495241807|-8.1258495241807|-8.1258495241807|-8.1258495241807|-8.1258495241807|-8.2092773550535|-8.340307910551|-8.4242311399396|-8.4891455351441|-8.5384952160085|-8.6588834758561|-8.8715371816204|-8.8946139656523|-8.8946139656523|-8.8967932951692|-8.9392150256638|-9.1352390021753|8.0181018097796|8.0181018097796|8.0181018097796|8.0181018097796|8.0181018097796|8.0181018097796|8.0181018097796|8.0181018097796|8.0181018097796|8.0181018097796|8.0181018097796|8.0181018097796|8.0181018097796|8.0181018097796|8.0181018097796|8.0181018097796|8.0181018097796|8.0181018097796|8.0181018097796|8.0181018097796|8.0181018097796|8.0181018097796|7.8923353336032|7.4659282522925|7.4128740252693|7.4128740252693|6.6853825553903|-7.4934638888032|-7.4934638888032|-7.4934638888032|-7.4934638888032|-7.4988487462634|-7.577377545166|-7.577377545166|-7.577377545166|-7.577377545166|-7.577377545166|-7.577377545166|-7.577377545166|-7.6170861846076|-7.7089844683658|-7.7410938982446|-7.7478820222704|-7.813959298083|-7.813959298083|-7.813959298083|-7.813959298083|-7.813959298083|-7.8749549759194|-7.9438387964351|-8.0859318678228|||7.0746819937224|7.0746819937224|7.0746819937224|-7.8349406650923|-7.8349406650923|-7.8349406650923|-7.8349406650923|-7.8349406650923|-7.8349406650923|-7.8349406650923|-7.8349406650923|-7.8349406650923|-7.8349406650923|-7.8349406650923|-7.8349406650923|-7.8349406650923|-7.8349406650923|-7.8660451230365|6.9100283955753|6.9100283955753|6.9100283955753|6.9100283955753|6.9100283955753|6.9100283955753|6.9100283955753|6.9100283955753|6.9100283955753|6.9100283955753|6.9100283955753|6.8977072918121|6.8977072918121|6.8977072918121|-8.0838676015632|-8.0838676015632|-8.0838676015632||||-8.0838676015632|-8.0838676015632|-8.3781864422446|-8.5813182479678|7.2146875589808|7.2146875589808|7.2146875589808|7.2146875589808|7.2146875589808|7.2146875589808|7.2146875589808|7.2146875589808|7.2146875589808|7.1810161380188|7.1810161380188|7.1810161380188|7.1810161380188||7.0361293188086|6.6874244324863|6.6874244324863|6.6874244324863|6.6874244324863|6.6874244324863|6.6874244324863|6.5599158994025|6.4375262851185|-7.1144285072352|-7.1144285072352|-7.1144285072352|-7.1144285072352|-7.1144285072352|-7.1617636226167|-7.1617636226167|-7.1880707765674|-7.2878032909322|-7.2878032909322|-7.3170038579226|-7.4272263710499|-7.4822903367781|-7.4822903367781|-7.4822903367781|-7.4822903367781|-7.4822903367781|-7.4986558460421|6.7810524895718|6.7810524895718
07887|101112|/equities/sh-electric-ss|SHANGHAICOMP||-4.1947428377343|-4.1947428377343|-4.1947428377343|-4.1947428377343|3.8557642150844|3.8557642150844|3.8557642150844|3.8557642150844|3.8557642150844|3.852515689634|-4.1432433433838|-4.1432433433838|-4.1432433433838|-4.1702703047138|-4.1909510707097|-4.1909510707097|-4.2513225335738|-4.2513225335738|-4.2513225335738|-4.2513225335738|-4.2513225335738|-4.2513225335738|-4.2513225335738|-4.2513225335738|-4.2513225335738|-4.2513225335738|-4.2513225335738|-4.2513225335738||-4.2513225335738|-4.2513225335738|-4.2513225335738|-4.2513225335738|-4.2936915577409|-4.2940021077494|-4.2940021077494|-4.3160521120324|-4.3160521120324|-4.3795021739816|-4.4277800947666|-4.4317886566646|-4.4317886566646|-4.4317886566646|-4.4317886566646|-4.4708760552414|-4.4893066146648|-4.5347854007919|-4.5953170579495|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|||||||4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|4.3668557814734|-4.6321055805357|-4.6321055805357|-4.6321055805357|-4.6321055805357|-4.6321055805357|-4.6321055805357|-4.6321055805357|-4.6321055805357|-4.6473396261171|-4.6693084278758|-4.6693084278758|-4.6981204658808|-4.7382967891593|-4.7382967891593|-4.7803297508976|-4.7890492090498|-4.7890492090498|-4.8817213253748|4.6367187730391|4.6367187730391|4.6367187730391|4.6367187730391|4.6367187730391|4.6367187730391|4.6367187730391|4.601354068288|4.5403932396668|4.5165137126065|4.5165137126065|4.5165137126065|4.5165137126065|4.5165137126065|4.5165137126065|4.5165137126065|4.5165137126065|4.5165137126065|4.4927932238156|4.4597701734497|4.4341891017439|4.4179878993037|4.4077643336193|4.3808492754715|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|||4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436|4.3720839280436||||4.3592967556256|4.3592967556256|4.3592967556256|4.3592967556256|4.3592967556256|4.3592967556256|4.3592967556256|4.3592967556256|4.3592967556256|4.3592967556256|4.2991933173037|4.2991933173037|4.291794467378|4.291794467378|4.291794467378|4.2843147772386|4.2843147772386||4.2843147772386|4.2843147772386|4.2843147772386|4.2843147772386|4.2843147772386|4.2843147772386|4.2843147772386|4.2843147772386|4.2843147772386|4.2843147772386|4.2843147772386|4.2843147772386|4.2014609197592|4.153290044358|4.1485120462025|4.1485120462025|4.1485120462025|4.1485120462025|4.1485120462025|4.1485120462025|4.1485120462025|4.1485120462025|4.1066801996855|4.0757556195422|4.0640702105432|4.0640702105432|4.0640702105432|4.0640702105432|4.0640702105432
07888|100292|/equities/shanghai-elec|SHANGHAICOMP||7.5526016655618|7.5526016655618|7.5526016655618|7.5526016655618|7.5526016655618|7.5526016655618|7.5526016655618|7.5526016655618|7.5526016655618|7.4684462484446|7.3387470310029|-8.1261647219729|-8.1261647219729|-8.2946276129696|-8.3519477772385|-8.3519477772385|-8.6010531769495|-8.6690565730107|-8.6690565730107|-8.6690565730107|-8.6690565730107|-8.7172855961072|-8.7239576841669|-8.7239576841669|-8.7239576841669|-8.7239576841669|-8.7239576841669|-8.7239576841669||-8.7239576841669|-8.7239576841669|-8.7239576841669|-8.7988416911581|-8.8300001838153|-8.8300001838153|-8.8300001838153|-8.8300001838153|-8.8300001838153|-8.9250005327271|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.6043067935598|8.5970077518503|8.5944529113814|8.5621702469769|-8.9473698589653|-8.9473698589653|-8.9473698589653|-8.9473698589653|-8.9473698589653|-8.9473698589653|-8.9473698589653|-8.9473698589653|-8.9473698589653|-8.9473698589653|-8.9473698589653|-8.9473698589653|-8.9473698589653|-8.9473698589653|-8.9473698589653|-8.9473698589653|-8.9887442029682|-9.0608160823679|-9.0608160823679|-9.0608160823679|-9.0608160823679|-9.0608160823679|-9.1329162698192|-9.1329162698192|-9.1329162698192|-9.214350711549|-9.2676123637234|||||||-9.3112355358374|-9.3399824368821|-9.3399824368821|-9.4660923467595|-9.4945468357888|-9.5656072753101|-9.6153028251989|-9.6153028251989|-9.6153028251989|-9.6153028251989|-9.6153028251989|-9.6153028251989|-9.6153028251989|-9.6153028251989|-9.6153028251989|-9.6153028251989|-9.6153028251989|-9.6153028251989|-9.6153028251989|-9.7614471914882|-9.792353318864|-9.792353318864|-9.792353318864|-9.792353318864|-9.792353318864|-9.8415038041869|-9.9516706922097|-10.055745228401|-10.167494782995|-10.28345013792|-10.28345013792|-10.332166684277|-10.362922448444|-10.362922448444|-10.452135742293|-10.506261495071|-10.553623944871|-10.683471342317|-10.701634244115|-10.706880168814|-10.706880168814|-10.706880168814|-10.706880168814|-10.706880168814|-10.706880168814|-10.84986711067|-10.860447975752|-10.860447975752|-10.860447975752|-10.873831533456|-10.984257193698|10.207227458436|10.207227458436|10.207227458436|10.207227458436|10.207227458436|10.207227458436|10.207227458436|10.207227458436|10.207227458436|10.207227458436|10.207227458436|10.207227458436|10.207227458436|10.207227458436|10.207227458436|10.207227458436|10.207227458436|10.207227458436|||10.207227458436|10.207227458436|10.207227458436|10.207227458436|10.207227458436|10.207227458436|10.207227458436|10.207227458436|10.207227458436|10.207227458436|10.207227458436|10.207227458436|10.207227458436|10.207227458436|10.207227458436|10.207227458436|10.106468397712|10.106468397712|10.106468397712|10.106468397712|10.106468397712|10.106468397712|10.106468397712|10.106468397712|10.106468397712|10.106468397712|10.106468397712|10.106468397712|10.106468397712|10.106468397712|10.106468397712|10.106468397712|10.106468397712|9.8249651131088|9.7567115478628||||9.7567115478628|9.7567115478628|9.7567115478628|9.7567115478628|9.7567115478628|9.7567115478628|9.7567115478628|9.7567115478628|9.7567115478628|9.7567115478628|9.7196796925988|-10.426694087011|-10.426694087011|-10.426694087011|-10.426694087011|-10.426694087011|-10.426694087011||-10.426694087011|-10.426694087011|-10.426694087011|-10.426694087011|-10.512437851145|-10.613819951166|-10.757577651462|9.8975426296722|9.8975426296722|9.8975426296722|9.8975426296722|9.8975426296722|9.8975426296722|9.8975426296722|9.8975426296722|9.8975426296722|9.8975426296722|9.8975426296722|9.8975426296722|9.8975426296722|9.8975426296722|9.8817134014248|9.7142781809778|9.7142781809778|9.7142781809778|9.7142781809778|9.7142781809778|9.7142781809778|9.7142781809778
07889|1024783|/equities/shanghai-emperor|SHANGHAICOMP||-17.835547282154|-17.835547282154|-17.835547282154|-18.13394173191|-19.236602185016|-19.632890460496|-20.402656605514|-21.218506763017|-21.28818608588|-21.28818608588|-21.28818608588|-21.28818608588|-21.28818608588|-21.734651155671|-22.776278888076|-22.858087551693|-23.102145893098|20.523569337081|20.523569337081|20.523569337081|20.523569337081|20.523569337081|20.523569337081|20.523569337081|20.523569337081|19.367855327605|19.262059919568|19.193400321771||19.150427745033|19.150427745033|19.150427745033|19.150427745033|19.150427745033|19.150427745033|19.150427745033|19.150427745033|19.150427745033|19.150427745033|19.150427745033|19.150427745033|19.150427745033|19.150427745033|19.150427745033|19.150427745033|19.150427745033|19.150427745033|18.827697036718|18.648068465943|18.648068465943|18.648068465943|18.083408397827|17.678983073712|17.678983073712|17.678983073712|17.560845062985|17.560845062985|17.560845062985|17.560845062985|17.395384547726|17.247093886817|17.177881791287|17.069312283389|16.862014025442|16.83687009781|16.83687009781|16.688189506193|16.662988132525|16.648935546463|16.648935546463|16.602706209361|16.397451682819|-17.67073543096|-17.67073543096|-17.67073543096|-17.67073543096|-17.67073543096|-17.67073543096|-17.67073543096|-17.67073543096|-17.67073543096|-17.916372908756|-18.187080848664|-18.277867410414|-18.585408738181|-18.58656560373|-18.591739352011|-18.771931841929|-18.901591410195|||||||-18.918828190483|-18.918828190483|-18.918828190483|-18.970163978074|-18.970163978074|-18.970163978074|-18.970163978074|-18.970163978074|-18.970163978074|-18.970163978074|-19.147404526046|-19.218781522436|-19.266059487831|-19.266059487831|-19.266059487831|-19.269976278422|-19.269976278422|-19.269976278422|-19.269976278422|-19.269976278422|-19.269976278422|-19.269976278422|-19.269976278422|-19.269976278422|-19.269976278422|-19.269976278422|-19.269976278422|-19.269976278422|-19.269976278422|-19.269976278422|-19.269976278422|-19.317195093497|-19.355487425955|-19.355487425955|-19.623320667647|-19.782577294666|-19.846197943509|-20.121887053185|-20.278206972208|-20.280785935815|-20.451429783962|-20.539366655506|-20.877073213963|-21.04039948358|-21.04039948358|-21.329888374429|-21.453213873688|-21.453213873688|-21.453213873688|-21.866349316508|-22.000950708516|-22.000950708516|19.702498828489|19.702498828489|19.702498828489|19.702498828489|19.702498828489|19.702498828489|19.702498828489|19.702498828489|19.702498828489|19.702498828489|19.051851121386|19.051851121386|18.299304902876|-20.19888954797|-20.19888954797|-20.19888954797|-20.19888954797|||-20.19888954797|-20.19888954797|-20.19888954797|-20.19888954797|-20.19888954797|-20.19888954797|-20.19888954797|-20.19888954797|-20.19888954797|-20.19888954797|-20.19888954797|-20.19888954797|-20.19888954797|-20.19888954797|-20.19888954797|-20.406543420847|-20.45338172283|-20.862090633602|-20.997277673504|-20.997277673504|-20.997277673504|-21.322269554368|-21.322269554368|-21.322269554368|-21.322269554368|-21.322269554368|-21.322269554368|-21.322269554368|-21.322269554368|-21.322269554368|-21.322269554368|-21.322269554368|-21.426965628985|-21.697183938957|-21.813942636791||||-21.813942636791|-21.813942636791|-21.813942636791|-21.813942636791|-22.22771307025|-22.724125820108|-23.050695478593|-23.67132818663|-24.018698188595|-24.499665230438|-24.724052874864|-24.724052874864|-24.724052874864|-24.887162395212|-24.887162395212|-24.887162395212|-24.887162395212||-24.965843735245|-24.965843735245|-24.965843735245|-24.965843735245|-24.965843735245|-24.965843735245|-24.965843735245|-24.965843735245|-24.965843735245|-24.965843735245|-24.965843735245|-24.965843735245|-25.323160553538|-25.606288910534|-26.202542941467|-26.357269888339|-26.696966203515|-27.073852362968|-27.755390289467|-28.220789814085|-28.220789814085|-28.220789814085|-28.711988767088|24.611741579028|24.611741579028|24.611741579028|24.611741579028|24.611741579028|24.611741579028
07890|1006194|/equities/shanghai-environment-group-co-ltd|SHANGHAICOMP||-9.0399397800096|-9.0399397800096|-9.0399397800096|-9.0399397800096|-9.2388215009513|8.2882217856898|8.2882217856898|8.2882217856898|8.2882217856898|8.2882217856898|8.150291957301|-8.8127132349689|-8.8127132349689|-8.9152371545057|-9.099708042699|-9.1341204225552|-9.2228008537282|-9.2228008537282|-9.2228008537282|-9.2228008537282|-9.2228008537282|-9.2228008537282|-9.2228008537282|-9.2228008537282|-9.2228008537282|-9.2228008537282|-9.2228008537282|-9.2228008537282||-9.2228008537282|-9.2228008537282|-9.2228008537282|-9.292001118129|-9.3666678687659|-9.4262564943562|-9.4262564943562|-9.4802850933351|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.1191263081896|9.0223619543036|-9.5464165898678|-9.5464165898678|-9.5464165898678|-9.5464165898678|-9.6643517516848|-9.7342793701751|-9.8141996859028|-9.8951224513645|-9.8951224513645|-9.9390248399968|9.5018218565767|9.5018218565767|9.5018218565767|9.5018218565767|||||||9.5018218565767|9.5018218565767|9.5018218565767|9.5018218565767|9.5018218565767|9.5018218565767|9.5018218565767|9.5018218565767|9.5018218565767|9.5018218565767|9.5018218565767|9.5018218565767|9.5018218565767|9.5018218565767|9.5018218565767|9.5018218565767|9.5018218565767|9.5018218565767|9.5018218565767|9.5018218565767|9.5018218565767|9.5018218565767|9.5018218565767|9.5018218565767|9.5018218565767|9.5018218565767|9.5018218565767|9.5018218565767|9.5018218565767|-10.007285489603|-10.007285489603|-10.007285489603|-10.007285489603|-10.007285489603|-10.154867942196|9.6920260223477|9.6920260223477|9.6920260223477|9.6920260223477|9.6920260223477|9.6920260223477|9.6920260223477|9.6920260223477|9.6444735828074|9.6328075745263|9.6328075745263|9.5586748496866|9.5040832510895|9.4800067053238|9.4800067053238|9.4800067053238|9.4800067053238|9.4495912050077|9.4495912050077|9.4495912050077|9.4356599192654|9.4356599192654|9.4356599192654|9.3757332012427|9.3480654613192|9.3480654613192|9.2239616067338|9.2204756914075|9.2204756914075|9.2204756914075|9.2204756914075|9.2204756914075|9.2204756914075|9.2204756914075|||9.2204756914075|9.2204756914075|9.2204756914075|9.2204756914075|9.2204756914075|9.2204756914075|9.2204756914075|9.2204756914075|9.2204756914075|9.2204756914075|9.2204756914075|9.2204756914075|9.2204756914075|9.2204756914075|9.2204756914075|9.2204756914075|9.2204756914075|-9.9130544973381|-9.9130544973381|-9.9130544973381|-10.048949011274|9.5907055112425|9.5907055112425|9.5907055112425|9.5907055112425|9.5907055112425|9.5907055112425|9.5907055112425|9.5907055112425|9.5380057463716|9.4645137651554|9.4645137651554|9.4289038295868|9.3215593889161|9.2754571079325||||9.2754571079325|9.2754571079325|9.2754571079325|9.2754571079325|9.2754571079325|9.2754571079325|9.2754571079325|9.2754571079325|9.2754571079325|9.2540205287985|9.2540205287985|9.2540205287985|9.2540205287985|9.2540205287985|9.2540205287985|9.2540205287985|9.2540205287985||9.2540205287985|9.2540205287985|9.2540205287985|9.2540205287985|9.2540205287985|9.2540205287985|9.2540205287985|9.2540205287985|9.2540205287985|9.2540205287985|9.2540205287985|9.2540205287985|9.2540205287985|9.2540205287985|9.2540205287985|9.2540205287985|9.2540205287985|9.2540205287985|9.2540205287985|9.2540205287985|9.2540205287985|9.2540205287985|9.1578001234324|9.1436669797137|9.1272559680978|9.1272559680978|9.1272559680978|9.1272559680978|9.1272559680978
07891|100752|/equities/sh-fenghwa|SHANGHAICOMP||-9.9955091555189|-9.9955091555189|-9.9955091555189|-10.431121596503|-10.930134729995|-11.110149918279|-11.449611251312|-11.836789944389|-12.125322609719|-12.426507763788|-12.426507763788|-12.426507763788|-12.426507763788|-12.948896996097|-13.460996645376|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203||11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|11.137618392203|10.772242670681|10.772242670681|10.772242670681|10.772242670681|10.772242670681|10.772242670681|10.772242670681|10.772242670681|10.772242670681|10.772242670681|10.772242670681|10.772242670681|10.772242670681|10.772242670681|10.772242670681|10.772242670681|10.772242670681|10.772242670681|10.155825488464|9.6203613995352|9.2098457811981|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.013589653355|-11.080100148897|-11.218444552665|-11.473826689461|-11.514416058538|||||||-11.514416058538|9.5351155428926|9.5351155428926|9.5351155428926|9.5095725753616|8.5052095411669|8.5052095411669|8.5052095411669|8.3645030131486|-9.2544320969475|-9.2544320969475|-9.2544320969475|-9.2544320969475|-9.2544320969475|-9.2544320969475|-9.2544320969475|-9.2544320969475|-9.2544320969475|-9.2544320969475|-9.2544320969475|-9.2544320969475|-9.2544320969475|-9.2544320969475|-9.2544320969475|-9.2544320969475|-9.2624151233193|-9.2624151233193|8.6057945592978|8.6057945592978|8.6057945592978|8.6057945592978|8.6057945592978|8.6057945592978|8.6057945592978|8.6057945592978|8.6057945592978|8.6057945592978|8.6057945592978|8.6057945592978|8.6057945592978|8.6057945592978|8.6057945592978|8.5220280136358|8.5220280136358|8.5220280136358|8.5220280136358|8.4789198201775|8.3549106697108|8.2667497043619|8.2667497043619|8.2667497043619|8.2506935134993|8.2506935134993|8.2506935134993|8.2506935134993|8.2506935134993|8.2506935134993|8.2506935134993|8.2506935134993|8.2506935134993|8.2506935134993|8.155770303526|7.9647165366633|-8.8048543906583|-8.8048543906583|-8.8048543906583|-8.8048543906583|-8.8048543906583|-8.8048543906583|||-8.8490178438339|-8.8490178438339|8.0315194253124|8.0315194253124|8.0315194253124|8.0315194253124|8.0315194253124|8.0315194253124|8.0315194253124|8.0315194253124|8.0315194253124|8.0315194253124|7.9501900613174|7.9501900613174|7.9501900613174|7.9501900613174|7.9501900613174|7.9501900613174|7.9501900613174|7.9501900613174|7.9501900613174|7.9501900613174|7.8518778416697|7.696530670279|7.6900340123902|7.6722274019235|7.6722274019235|7.6722274019235|7.6722274019235|7.6722274019235|7.6722274019235|7.6722274019235|7.6722274019235|7.4741414602061|-8.347360508564||||-8.347360508564|-8.347360508564|-8.347360508564|-8.347360508564|-8.3837339535056|-8.4608155240283|-8.659795018221|-8.8853279972353|-8.9647207657659|-8.9647207657659|-8.9647207657659|-8.9647207657659|-8.9647207657659|-8.9647207657659|-9.0741339701375|-9.1179270234329|-9.2010302506798||-9.3928108174397|-9.5720118371197|-9.7250132392455|-9.7289042285867|-9.8365598046987|-9.9328444626827|-10.006863425955|-10.006863425955|-10.006863425955|-10.006863425955|-10.006863425955|-10.006863425955|-10.12069525393|-10.12069525393|-10.126327722957|-10.199484559415|9.2417155251417|9.2417155251417|9.2417155251417|9.2417155251417|9.2417155251417|9.2417155251417|9.2417155251417|9.2417155251417|9.2417155251417|9.2417155251417|9.2417155251417|9.2417155251417|9.0691282468277
07892|1054846|/equities/shanghai-fengyuzhu-exhibition|SHANGHAICOMP||-12.944681761405|-12.944681761405|-12.944681761405|-13.050201651941|-13.465779672608|-13.481422144556|-13.712251488508|-13.712251488508|-13.712251488508|-13.712251488508|-13.712251488508|-13.712251488508|-13.712251488508|-14.055701924042|-14.055701924042|-14.055701924042|-14.628558318567|12.545260809065|12.545260809065|12.545260809065|12.545260809065|12.545260809065|12.545260809065|12.545260809065|12.545260809065|12.545260809065|12.545260809065|12.545260809065||12.545260809065|12.545260809065|12.545260809065|12.545260809065|12.545260809065|12.545260809065|12.545260809065|12.545260809065|12.450109658425|12.450109658425|12.450109658425|12.450109658425|12.450109658425|12.450109658425|12.450109658425|12.450109658425|11.992618113535|11.992618113535|11.992618113535|11.992618113535|11.992618113535|11.992618113535|11.992618113535|11.992618113535|11.992618113535|11.992618113535|11.992618113535|11.992618113535|11.992618113535|11.992618113535|11.992618113535|11.992618113535|11.992618113535|11.992618113535|11.992618113535|11.992618113535|11.992618113535|11.907909002323|11.610454442787|11.259394304275|10.988511270358|10.988511270358|10.83347064928|10.83347064928|10.733300547641|-12.113798128739|-12.113798128739|-12.113798128739|-12.113798128739|-12.113798128739|-12.396998338319|-12.496566697557|-12.496566697557|-12.496566697557|-12.496566697557|-12.496566697557|-12.496566697557|-12.496566697557|-12.496566697557|-12.496566697557|||||||-12.496566697557|-12.496566697557|-12.496566697557|-12.496566697557|-12.496566697557|-12.496566697557|-12.69618550561|-12.84353935743|-13.010598686278|-13.167529510054|-13.167529510054|-13.36232178697|-13.36232178697|-13.36232178697|-13.36232178697|-13.368594770255|-13.368594770255|-13.368594770255|-13.368594770255|-13.368594770255|-13.368594770255|-13.368594770255|-13.368594770255|-13.368594770255|-13.368594770255|-13.368594770255|-13.368594770255|-13.368594770255|-13.368594770255|-13.482154298494|-13.482154298494|-13.69739349757|-13.947756089844|-13.947756089844|-13.947756089844|-13.947756089844|-13.947756089844|-13.947756089844|-13.947756089844|-13.947756089844|-13.947756089844|-14.065839862468|-14.226817501428|-14.226817501428|-14.226817501428|-14.513850396448|-14.513850396448|-14.513850396448|-14.513850396448|-14.548167115641|-14.769630253528|-14.877922813334|-15.001580441702|-15.241200990929|-15.285987866089|-15.285987866089|-15.364431606581|-15.377565956024|-15.377565956024|-15.377565956024|-15.377565956024|-15.377565956024|-15.377565956024|-15.377565956024|-15.377565956024|-15.377565956024|-15.408962037726|-15.643291290782|-16.153101612222|||13.995602594351|13.995602594351|13.995602594351|13.995602594351|13.995602594351|13.995602594351|13.8590032111|13.768337091957|13.642112564882|13.642112564882|13.642112564882|13.642112564882|13.642112564882|-15.896784559936|-15.896784559936|-15.896784559936|-15.896784559936|-15.896784559936|-15.896784559936|-15.896784559936|-15.896784559936|-16.246427712673|-16.503156069874|-16.503156069874|-16.503156069874|-16.503156069874|-17.051284979846|-17.450871996378|-17.491760353797|-17.491760353797|-17.491760353797|-17.491760353797|-17.491760353797|-17.491760353797|-17.491760353797||||-17.491760353797|-17.491760353797|-18.236626652305|15.38352430853|15.38352430853|15.38352430853|15.38352430853|15.38352430853|15.38352430853|15.38352430853|15.38352430853|15.38352430853|15.38352430853|15.38352430853|15.38352430853|15.38352430853|15.38352430853||15.38352430853|15.38352430853|15.38352430853|15.38352430853|15.38352430853|15.38352430853|15.38352430853|15.38352430853|14.952249511444|14.106387333035|13.748997292842|13.748997292842|13.489252736383|13.489252736383|13.489252736383|13.489252736383|13.489252736383|13.489252736383|13.489252736383|13.489252736383|13.489252736383|13.489252736383|13.489252736383|13.489252736383|13.489252736383|13.489252736383|13.489252736383|13.489252736383|13.489252736383
07893|994519|/equities/shanghai-film-co-ltd|SHANGHAICOMP||-26.350270323387|-26.350270323387|-26.350270323387|-26.350270323387|-26.350270323387|-26.350270323387|-26.350270323387|-26.350270323387|-26.350270323387|-26.350270323387|-26.350270323387|-26.350270323387|-26.350270323387|-26.350270323387|-26.350270323387|-26.350270323387|-27.020299863408|-27.827554967216|-28.301727800691|-28.452195497603|-28.452195497603|-28.47071546394|-28.47071546394|-28.47071546394|-28.47071546394|-28.47071546394|-28.47071546394|-28.47071546394||-28.47071546394|-28.47071546394|-28.47071546394|-28.684340133569|23.765695204691|23.765695204691|23.765695204691|23.765695204691|23.765695204691|23.765695204691|23.765695204691|23.765695204691|23.765695204691|23.765695204691|23.185216389713|21.354129749997|21.285700116404|19.25648194214|19.25648194214|19.12386958754|-22.445531119095|-22.445531119095|-22.835035153215|-22.979482460888|-23.349425634711|-24.16880664226|20.664827444636|20.664827444636|20.664827444636|20.664827444636|20.664827444636|20.664827444636|20.664827444636|20.664827444636|20.664827444636|20.664827444636|20.664827444636|20.664827444636|20.158696707181|18.327996209917|16.847217722798|-19.788238195547|-19.788238195547|-19.788238195547|-19.788238195547|-19.788238195547|-19.909153041982|-20.139676285246|-20.139676285246|-20.139676285246|-20.609083811949|-20.955649447122|-21.15961029759|-21.620122196839|-21.945691376445|-22.308545833956|-22.42005133244|-22.42005133244|-22.42005133244|-22.42005133244|||||||-22.42005133244|-22.42005133244|-22.42005133244|-22.42005133244|-22.42005133244|-22.42005133244|-22.86005798548|-23.38420777519|-23.38420777519|-23.393009135011|-23.502788169387|-23.660168891241|-23.660168891241|-23.660168891241|-23.660168891241|-24.197409582458|-24.412122143995|-25.038468455486|-25.319629999179|-25.319629999179|-25.319629999179|-25.319629999179|-25.319629999179|-25.319629999179|-25.319629999179|-25.319629999179|-25.319629999179|-25.319629999179|-25.319629999179|-25.729032565243|-25.855592040096|-26.255102029414|-27.072335842551|-27.295374052725|-28.196409120397|-28.196409120397|-28.196409120397|-28.196409120397|-28.196409120397|-28.196409120397|-28.196409120397|-28.593231720214|-28.848060898663|-28.848060898663|-28.848060898663|-29.341734785373|-30.237129274695|-30.237129274695|-30.237129274695|-30.237129274695|-30.237129274695|-30.237129274695|-31.071809309156|-31.675595251614|-31.675595251614|-31.675595251614|-31.675595251614|-32.192883244151|-32.344547307778|-32.344547307778|-33.14560915396|-33.795120307311|-34.628467423502|-34.642741051849|-35.090823323127|-35.752975157581|-35.752975157581|-35.752975157581|-37.140528656467|||28.042630904595|28.042630904595|28.042630904595|28.042630904595|28.042630904595|28.042630904595|28.042630904595|28.042630904595|28.042630904595|28.042630904595|27.319588919128|-36.552255941388|-36.552255941388|-36.552255941388|-36.552255941388|-36.552255941388|-36.552255941388|-36.552255941388|-36.552255941388|-36.552255941388|-37.646394121378|-39.690438760353|28.537966757009|28.537966757009|28.537966757009|28.537966757009|28.537966757009|28.537966757009|28.537966757009|28.537966757009|28.537966757009|28.537966757009|28.537966757009|28.537966757009|27.322971551267||||27.322971551267|27.322971551267|27.322971551267|26.24234214123|26.24234214123|26.24234214123|26.24234214123|26.24234214123|26.24234214123|26.24234214123|26.24234214123|26.24234214123|26.24234214123|22.851490924711|21.284433733484|18.551037138326|17.120724946902||17.120724946902|16.717473010935|15.148858684872|14.89952842427|14.89952842427|14.89952842427|14.89952842427|14.734476213463|14.182750627739|13.349168218222|12.466297905806|12.022552853562|11.758485967108|11.758485967108|11.758485967108|11.758485967108|11.758485967108|11.758485967108|11.093873428181|10.164859638033|10.039844099479|9.9987000724347|9.9987000724347|9.9987000724347|9.9987000724347|9.9987000724347|9.9987000724347|9.9987000724347|9.9987000724347
07894|994611|/equities/shanghai-flyco-electrical-appliance|SHANGHAICOMP||-47.779605089879|-47.779605089879|-47.779605089879|-47.779605089879|-47.779605089879|-47.912336759276|-48.640931266885|-49.704368320153|-50.590174338867|-50.590174338867|-50.590174338867|-50.590174338867|-50.590174338867|-51.119637857598|-52.034492782508|-52.034492782508|-52.217745226821|-52.217745226821|-52.217745226821|-52.217745226821|-52.217745226821|-52.217745226821|-52.217745226821|-53.417250308754|-53.417250308754|-53.417250308754|-53.981387307646|-55.729319654573||-56.346826905352|-56.346826905352|-56.346826905352|-56.346826905352|-56.346826905352|-56.346826905352|-56.346826905352|-56.346826905352|-56.346826905352|-56.346826905352|-56.346826905352|-56.346826905352|-56.346826905352|-56.346826905352|-56.346826905352|-56.346826905352|-56.346826905352|-56.346826905352|-56.346826905352|-56.346826905352|-56.346826905352|-56.346826905352|-56.346826905352|-56.346826905352|-56.346826905352|-56.346826905352|-56.346826905352|-56.346826905352|-57.13703067473|-57.242255610132|-57.529729862902|-57.99525538627|-58.890993047531|-58.890993047531|-58.890993047531|-59.059993453352|-59.409153468106|-59.409153468106|-59.409153468106|-59.409153468106|-59.409153468106|-59.537391140167|-60.288768823615|-60.781408583313|-61.477228887655|-61.477228887655|-61.477228887655|-62.441470082211|-62.441470082211|-62.441470082211|-63.827556201469|-63.827556201469|-64.833952555668|-65.692725748499|-66.280249271878|-67.434722540653|-69.574692008536|-70.160211613488|-71.419683936251|-72.138827855507|||||||-72.138827855507|-72.138827855507|-72.138827855507|-72.138827855507|-72.466887106031|-72.466887106031|-72.870982502931|-72.871455944901|-72.871455944901|-73.834400377147|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|66.86657220302|64.184525822908|62.406693086923|61.897431914343|61.219945190723|-69.677320581984|-69.677320581984|-69.677320581984|-69.677320581984|-69.677320581984|-69.677320581984|-69.91312349135|-69.91312349135|-69.91312349135|-69.91312349135|-69.91312349135|-70.795263534062|-70.795263534062|-70.795263534062|-70.795263534062|-70.795263534062|||-71.769735818961|-72.065813812789|-73.21924165573|-74.034858435362|-74.034858435362|-74.034858435362|-74.034858435362|-74.034858435362|-74.034858435362|-74.034858435362|-74.034858435362|-74.034858435362|-74.034858435362|-74.034858435362|-74.034858435362|-74.458176632689|-76.347417005749|-77.651751263787|-77.651751263787|-77.651751263787|-77.651751263787|-77.651751263787|-77.651751263787|-77.651751263787|-77.651751263787|-77.651751263787|-77.651751263787|-77.651751263787|-78.368612006693|-78.374009136126|-78.89390246489|-80.281002755721|-81.495001417354|-84.023889548199|73.438920696381||||73.438920696381|73.438920696381|73.438920696381|73.438920696381|73.438920696381|73.438920696381|73.438920696381|73.438920696381|73.438920696381|73.438920696381|73.438920696381|73.438920696381|73.438920696381|73.438920696381|73.438920696381|73.438920696381|73.333319004186||73.333319004186|73.333319004186|73.333319004186|73.333319004186|73.333319004186|73.333319004186|73.333319004186|73.333319004186|73.333319004186|73.333319004186|73.333319004186|73.333319004186|73.333319004186|73.333319004186|73.333319004186|73.333319004186|73.333319004186|73.333319004186|73.333319004186|73.333319004186|73.333319004186|73.333319004186|73.333319004186|73.333319004186|73.333319004186|73.122024862643|72.930698732775|72.930698732775|72.930698732775
07895|100430|/equities/fosun-pharm|SHANGHAICOMP||21.356079668442|20.797866603445|-23.35633710982|-23.35633710982|-23.849264082661|-23.890292946223|-24.012356379651|-24.012356379651|-24.012356379651|-24.012356379651|-24.012356379651|-24.012356379651|-24.012356379651|-24.137133641693|-24.137133641693|-24.137133641693|-24.76237121738|-24.904857065027|-25.250398002008|-25.498629576138|-25.498629576138|-25.498629576138|-25.498629576138|-25.498629576138|-25.498629576138|-25.498629576138|-25.498629576138|-25.498629576138||-25.498629576138|-25.498629576138|-25.498629576138|-25.696255478783|-25.795284467189|-26.006983762812|-26.042759265978|-26.150843874701|-26.364269751186|-26.967522428958|-27.416690824791|-27.707434440503|-27.760483398316|-28.025536897312|-28.144484920116|-28.327761564886|-28.369179313089|-28.567976705129|-28.778863527041|27.329410724354|27.329410724354|27.329410724354|27.329410724354|27.329410724354|27.329410724354|27.329410724354|27.237943078526|27.237943078526|27.237943078526|27.202891811269|27.202891811269|27.202891811269|27.202891811269|27.202891811269|27.202891811269|27.202891811269|27.202891811269|27.202891811269|27.202891811269|27.058212898988|26.689680998876|26.592036968908|26.592036968908|26.592036968908|26.592036968908|-28.55623834326|-28.55623834326|-28.55623834326|-28.55623834326|-28.55623834326|-29.007487484638|27.63241737288|27.63241737288|27.63241737288|27.63241737288|27.63241737288|-29.08253499863|-29.08253499863|-29.08253499863|-29.08253499863|||||||-29.08253499863|-29.08253499863|-29.08253499863|-29.08253499863|-29.08253499863|-29.08253499863|-29.08253499863|-29.08253499863|-29.08253499863|-29.08253499863|-29.08253499863|-29.08253499863|-29.08253499863|-29.08253499863|-29.08253499863|-29.353927420217|-29.484772782559|-29.484772782559|-29.484772782559|-29.484772782559|-29.484772782559|-29.484772782559|-29.484772782559|-29.484772782559|-29.484772782559|-29.484772782559|-29.587524737512|-29.818361323845|-30.132622870882|-30.700136777516|-30.854595419163|-31.14434903704|-31.14434903704|-31.14434903704|-31.541499599736|-31.551110356959|-31.756233738432|-31.969703831683|-32.368004549886|30.426725743045|30.426725743045|30.426725743045|30.426725743045|30.426725743045|30.138027480167|-31.462660662218|-31.462660662218|-31.462660662218|-31.462660662218|-31.462660662218|-31.462660662218|-31.462660662218|-31.462660662218|-31.462660662218|-31.462660662218|-31.462660662218|-31.462660662218|-31.462660662218|-31.462660662218|-31.462660662218|-31.462660662218|-31.462660662218|-31.462660662218|-31.462660662218|-31.462660662218|-31.462660662218|-31.462660662218|-31.462660662218|-31.462660662218|||-31.462660662218|-31.462660662218|-31.462660662218|-31.462660662218|-31.462660662218|-31.462660662218|-31.462660662218|-31.462660662218|-31.462660662218|-31.462660662218|-31.684622835102|-32.020137441359|-32.489040202788|-32.518934376694|-32.866593395844|-32.994864619999|-32.994864619999|-32.994864619999|-32.994864619999|-32.994864619999|-32.994864619999|-32.994864619999|-32.994864619999|-32.994864619999|-32.994864619999|-32.994864619999|-32.994864619999|-32.994864619999|-33.11984980242|-33.439134864362|-33.439134864362|-33.576133603967|-33.576133603967|-33.576133603967|-33.576133603967||||-33.576133603967|-33.576133603967|-33.576133603967|-33.792370552394|-34.583743566246|32.372225428224|32.372225428224|32.372225428224|32.372225428224|32.372225428224|32.372225428224|32.372225428224|32.372225428224|32.372225428224|32.372225428224|32.263582071331|31.672313514316||-33.303970962513|-33.303970962513|-33.303970962513|-33.303970962513|-33.303970962513|-33.303970962513|-33.303970962513|-33.303970962513|-33.303970962513|-33.303970962513|-33.303970962513|-33.303970962513|-33.685523622288|-33.697425626526|-33.697425626526|-33.697425626526|-33.697425626526|-33.881028889296|-34.29114124364|-34.351822875014|-34.937582676136|-35.144260901325|-35.144260901325|-35.144260901325|-35.144260901325|-35.144260901325|-35.144260901325|-35.376399272143|-35.59996295877
07896|100766|/equities/fudan-forward|SHANGHAICOMP||-4.936805050391|-4.936805050391|-5.01756122909|-5.2972902015625|-5.5953222067024|-5.6314692266413|-5.6501578804403|-5.6501578804403|-5.6501578804403|-5.6501578804403|-5.6501578804403|-5.6501578804403|-5.6501578804403|-5.6501578804403|-5.7479108199845|-5.7479108199845|-5.9199010117595|-5.9587789093725|-5.9631597613371|-5.9631597613371|-5.9631597613371|-5.9631597613371|-5.9631597613371|-5.9631597613371|-5.9631597613371|-5.9631597613371|-5.9631597613371|-5.9631597613371||-5.9631597613371|-5.9631597613371|-5.9631597613371|-5.9862887699379|-6.0569876916953|-6.1333181337746|5.7789109419354|5.7789109419354|5.7789109419354|5.7789109419354|5.7789109419354|5.7789109419354|5.7789109419354|5.7789109419354|5.7789109419354|5.7789109419354|5.7789109419354|5.7789109419354|5.7789109419354|5.7789109419354|5.7789109419354|5.7789109419354|5.7789109419354|5.7789109419354|5.7789109419354|5.7789109419354|5.7204565152601|5.7010628763256|5.682847718775|5.6503864442637|5.6180061148423|5.6180061148423|5.6180061148423|5.6005624716832|5.5478472914247|5.5404287196417|5.5404287196417|5.5099206607893|5.5054674061752|5.4949637422536|5.4788485643571|5.4727141265154|5.4727141265154|5.4357935459614|5.3103260763487|-5.7399085800176|-5.7399085800176|-5.7399085800176|-5.7399085800176|-5.7399085800176|-5.8287873047728|-5.860319351503|-6.0303547375167|-6.1300302505934|-6.1300302505934|-6.1300302505934|-6.1300302505934|-6.1300302505934|-6.1300302505934|-6.1300302505934|||||||-6.1300302505934|-6.1300302505934|-6.1300302505934|-6.1300302505934|-6.1300302505934|-6.1300302505934|-6.1300302505934|-6.1300302505934|-6.1300302505934|-6.1300302505934|-6.1300302505934|-6.1300302505934|-6.1300302505934|-6.1300302505934|-6.1300302505934|-6.1300302505934|-6.1300302505934|-6.1300302505934|-6.1300302505934|-6.1300302505934|-6.1300302505934|-6.1300302505934|-6.1300302505934|-6.1300302505934|-6.1300302505934|-6.1872559918787|-6.2297289519207|-6.2483068064698|5.9711892274495|5.9711892274495|5.9711892274495|5.9711892274495|5.9711892274495|5.9711892274495|5.9711892274495|5.9711892274495|5.9711892274495|5.9711892274495|5.9711892274495|5.9711892274495|5.9307656980748|5.8986283648009|5.8904002072793|5.8904002072793|5.8904002072793|5.8904002072793|5.8904002072793|5.8904002072793|5.8904002072793|5.8904002072793|5.8904002072793|5.8904002072793|5.8904002072793|5.8904002072793|5.8904002072793|5.8904002072793|5.8904002072793|5.8904002072793|5.8904002072793|5.8904002072793|5.8904002072793|5.8872222255755|5.8872222255755|5.8619132385308|5.8585885597139|5.8585885597139|5.8585885597139|5.8585885597139|5.8585885597139|||5.8585885597139|5.8585885597139|5.8585885597139|5.8585885597139|5.8585885597139|5.8585885597139|5.8585885597139|5.8585885597139|5.8585885597139|5.8585885597139|5.8585885597139|5.8585885597139|5.8585885597139|5.8585885597139|5.8585885597139|5.8196153170863|5.8196153170863|5.6751283812301|-6.0822492323078|-6.0822492323078|-6.1430545870637|-6.2011716966469|-6.2146352534646|-6.249314718661|-6.249314718661|-6.249314718661|-6.2714380752124|-6.2714380752124|-6.3057632121555|-6.3057632121555|-6.3057632121555|-6.3057632121555|-6.3057632121555|-6.3057632121555|-6.3057632121555||||-6.3057632121555|-6.3057632121555|-6.3057632121555|-6.3057632121555|-6.4397368865005|-6.457638290781|-6.457638290781|-6.4896547142756|-6.4896547142756|-6.4896547142756|-6.4896547142756|-6.4896547142756|-6.4896547142756|-6.4896547142756|-6.4896547142756|-6.4896547142756|-6.4896547142756||-6.4896547142756|-6.4896547142756|-6.4896547142756|-6.4896547142756|-6.4896547142756|-6.4896547142756|-6.4896547142756|-6.4896547142756|-6.4896547142756|-6.4896547142756|-6.4896547142756|-6.4896547142756|-6.4896547142756|-6.5268384951233|-6.5281538453234|-6.5312818914136|-6.544202264755|-6.5807803831818|-6.5959015876572|-6.5959015876572|-6.7071131898872|-6.7751256573986|-6.82347290922|-6.8300110067468|-6.8300110067468|-6.8300110067468|-6.9250123727698|-6.9777913345649|6.4180913440057
07897|953927|/equities/shanghai-golden-bridge-infotech-co|SHANGHAICOMP||-15.595972550976|-15.595972550976|-15.595972550976|-16.514969681223|-17.428299796272|-17.791444446961|-18.304938053997|14.983259878815|14.983259878815|14.983259878815|14.602510145705|-17.937085076858|-17.937085076858|-18.148984349094|-18.417942921715|-18.417942921715|-18.645362002856|-18.645362002856|-18.928735211168|-18.995055000851|-18.995055000851|-18.995055000851|-19.441172168067|-19.824079881565|-20.020644808761|-20.425160885907|-20.864622647075|-21.009193062984||-21.009193062984|-21.009193062984|-21.086325460234|-21.199250333352|-22.000277961673|-22.924753892622|20.113210773876|20.113210773876|20.113210773876|20.113210773876|20.113210773876|20.113210773876|20.113210773876|20.113210773876|20.009889971893|20.009889971893|20.009889971893|20.009889971893|20.009889971893|20.009889971893|20.009889971893|20.009889971893|20.009889971893|20.009889971893|20.009889971893|20.009889971893|20.009889971893|20.009889971893|20.009889971893|19.800111746745|19.800111746745|19.800111746745|19.800111746745|19.667900906621|-22.700725579064|-22.700725579064|-22.700725579064|-22.700725579064|-22.700725579064|-22.700725579064|-22.700725579064|-22.978584951604|-23.079179641849|-23.079179641849|-23.079179641849|-23.079179641849|-23.079179641849|-23.079179641849|-23.225755767962|-23.31472871584|-24.011366079055|-24.262488692144|-24.262488692144|-24.423320285854|-24.776466149287|-25.236630194934|-26.117921557197|-26.281024842537|-26.459471284324|-26.663857101261|||||||-26.931507135828|-27.221827214594|-27.221827214594|-27.221827214594|-27.221827214594|-27.221827214594|-27.871474364991|-28.248304688925|-28.939782818152|-29.44975864445|-29.549176767522|25.008219149199|25.008219149199|25.008219149199|25.008219149199|25.008219149199|25.008219149199|25.008219149199|25.008219149199|25.008219149199|25.008219149199|25.008219149199|24.261909911463|-28.958557794647|-28.958557794647|-28.958557794647|-28.958557794647|-28.958557794647|-28.958557794647|-29.190619996473|-29.486798978829|-29.622030902719|-29.622030902719|-29.622030902719|-29.622030902719|-30.326145464419|-31.078090593623|-31.078090593623|-31.078090593623|-31.078090593623|-31.078090593623|-31.078090593623|-31.078090593623|-31.724666994853|-31.724666994853|-31.724666994853|-31.724666994853|-31.724666994853|-31.724666994853|-31.724666994853|-31.724666994853|-31.724666994853|-32.406853483831|-34.031273447648|-34.031273447648|-34.031273447648|-34.340926403907|-34.340926403907|-34.340926403907|-34.340926403907|-34.340926403907|-34.340926403907|-34.340926403907|-34.340926403907|-34.516029299527|-35.109476554426|-35.736085030804|27.549337507061|27.549337507061|||27.549337507061|27.549337507061|27.346471111476|27.346471111476|27.346471111476|27.346471111476|27.051694578226|27.051694578226|26.668551014855|26.599500813964|23.8722229698|21.770247324606|21.745612896396|21.745612896396|21.701435393406|21.701435393406|20.339734158782|20.339734158782|18.362483008998|16.931539774456|16.931539774456|16.931539774456|16.598378446939|15.933198482065|14.796052180786|14.796052180786|14.796052180786|14.796052180786|14.796052180786|14.796052180786|13.893398498629|-18.141828476821|-18.141828476821|-18.141828476821|-18.141828476821||||-18.141828476821|-18.141828476821|-18.534253636372|-19.286948777318|-19.714943304194|15.38815811315|15.38815811315|15.38815811315|15.38815811315|15.38815811315|15.38815811315|15.38815811315|15.38815811315|15.38815811315|14.821841856272|12.898940611807|12.898940611807||12.894680248032|12.894680248032|12.05131115994|11.062977279669|11.062977279669|10.880341976079|10.880341976079|10.364268851714|10.141409583044|9.3787884128885|9.2502332426389|9.2502332426389|9.1941006792604|9.1941006792604|9.1941006792604|9.1941006792604|9.1941006792604|9.1941006792604|9.1941006792604|9.1941006792604|9.1941006792604|9.1941006792604|9.1941006792604|9.1941006792604|8.7543912524521|8.7543912524521|8.7543912524521|8.7543912524521|8.7543912524521
07898|1162040|/equities/shanghai-golden-union-commercial|SHANGHAICOMP||-5.1144529005267|-5.421614291533|-5.6873493219572|-6.0757809707273|-6.0757809707273|-6.0757809707273|-6.4380897226983|5.4903090169327|5.4903090169327|5.4903090169327|4.9625658647105|-5.9020794036599|-5.9020794036599|-6.1661993268035|-6.3179623760438|-6.3179623760438|5.7786380779559|5.7786380779559|5.7786380779559|5.7786380779559|5.6268200092641|-6.1488179465465|-6.1488179465465|-6.1488179465465|-6.1488179465465|-6.1488179465465|-6.1488179465465|-6.1488179465465||-6.1488179465465|-6.1488179465465|-6.1488179465465|-6.1488179465465|-6.1488179465465|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.7687925817038|5.6846823075997|5.6846823075997|5.6474249472869|5.61862911224|5.61862911224|5.61862911224|5.61862911224|5.61862911224|-6.0350494927507|-6.0350494927507|-6.0350494927507|-6.0350494927507|-6.0350494927507|-6.0350494927507|-6.0350494927507|-6.0350494927507|-6.0350494927507|-6.0350494927507|-6.0350494927507|-6.0350494927507|-6.0350494927507|-6.0350494927507|-6.0350494927507|-6.0350494927507|-6.0629278493818|-6.0629278493818|-6.0629278493818|-6.1210311334328|-6.1239232399945|-6.1371370530664|-6.2045967552992|-6.2217740453981|-6.2791931008523|-6.3435479375196|||||||-6.433386693671|-6.6232074744996|-6.6707860107219|-6.6949218226558|-6.6949218226558|-6.6949218226558|-6.6949218226558|-6.7077868625615|-6.7077868625615|-6.7077868625615|-6.7077868625615|-6.7830965701181|-6.8006626172682|-6.8140696732888|-6.8809774854656|-6.8809774854656|-6.8809774854656|-6.8809774854656|-6.8809774854656|-6.8809774854656|-6.8809774854656|-6.8809774854656|-6.8809774854656|-6.8809774854656|-6.8809774854656|-6.9305302278726|-7.0178115253679|-7.0403461064489|-7.1398289033209|-7.2342543677527|-7.2613937938697|-7.3168088981654|-7.3168088981654|-7.3168088981654|-7.5347024772817|-7.5347024772817|-7.5491138138433|-7.7095707696963|-7.7278564287875|-7.9259513565406|-7.9777238577058|-8.2569154599695|-8.7949061503442|7.8746224020695|7.8746224020695|7.7284691703293|7.223854900728|6.4976164779512|5.5923513793777|5.3209460470225|5.2777176403498|5.2363531085623|5.1697025055074|5.1697025055074|5.1697025055074|5.1697025055074|5.1697025055074|5.1697025055074|5.1552247994899|5.1030277139345|-5.3855450786575|-5.3855450786575|-5.3855450786575|-5.3855450786575|-5.3855450786575|-5.3855450786575|-5.3855450786575|-5.3855450786575|-5.3855450786575|||-5.4628276998714|5.1831283333476|5.1831283333476|5.1831283333476|5.1831283333476|5.1831283333476|5.1831283333476|5.1831283333476|5.1831283333476|5.1831283333476|5.1831283333476|5.1831283333476|5.1831283333476|5.1831283333476|5.1831283333476|5.1831283333476|5.1831283333476|5.1831283333476|5.1831283333476|5.1831283333476|5.1831283333476|5.1831283333476|5.1831283333476|5.1831283333476|5.1831283333476|5.1811955660379|5.1811955660379|5.1811955660379|5.1811955660379|5.145773010099|5.1169700408909|5.1094114543038|-5.4551448419055|-5.4551448419055|-5.4551448419055||||-5.4551448419055|-5.4551448419055|-5.4551448419055|-5.4768273647583|-5.5698083833363|-5.6653254698554|-5.6653254698554|-5.6653254698554|-5.6653254698554|-5.6653254698554|-5.6653254698554|-5.6653254698554|-5.6653254698554|-5.6653254698554|-5.683694966506|-5.7059813495906|-5.7059813495906||-5.8160906363893|-5.8498028680337|-5.8498028680337|-5.9020032269704|-5.9670310441142|-5.9670310441142|-5.9670310441142|-5.9670310441142|-5.9670310441142|-5.9670310441142|-5.9670310441142|-5.983521202134|-5.983521202134|-5.983521202134|-5.983521202134|-5.983521202134|5.5775467093543|5.5775467093543|5.5775467093543|5.5775467093543|5.5775467093543|5.5775467093543|5.5775467093543|5.5775467093543|5.5775467093543|5.5775467093543|5.5775467093543|5.5775467093543|5.5775467093543
07899|102096|/equities/dajiang|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07900|102098|/equities/dajiang-b|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07901|101094|/equities/guangdian-elec|SHANGHAICOMP||-2.8703665631116|-2.8703665631116|-2.8815183658402|-2.9789092959078|-3.1260102789835|-3.1711225820069|-3.3368028747245|-3.4379956127812|-3.4379956127812|-3.4379956127812|-3.4379956127812|-3.4379956127812|-3.4379956127812|-3.6022173565416|-3.7363526999716|3.3859185963981|3.3859185963981|3.3859185963981|3.3859185963981|3.3859185963981|3.3859185963981|3.3859185963981|3.3859185963981|3.3859185963981|3.3859185963981|3.3859185963981|3.3859185963981|3.3859185963981||3.2782428297855|3.2729484283785|3.2729484283785|3.2729484283785|3.2729484283785|3.2729484283785|3.2729484283785|3.2729484283785|3.2729484283785|3.2729484283785|3.2729484283785|3.2729484283785|3.2729484283785|3.2729484283785|3.2729484283785|3.2729484283785|3.2729484283785|3.2729484283785|3.2729484283785|3.2729484283785|3.2729484283785|3.2729484283785|3.2729484283785|3.2593871315166|3.2460462775652|3.2460462775652|3.2460462775652|3.2460462775652|3.2460462775652|3.2350514030925|3.2058523872741|3.2058523872741|3.2058523872741|3.1976138330442|3.1873487738484|3.1730299133487|3.1730299133487|3.1730299133487|3.1455887576416|3.1389875037223|-3.331156953326|-3.331156953326|-3.331156953326|-3.331156953326|-3.331156953326|-3.331156953326|-3.331156953326|-3.331156953326|-3.331156953326|-3.331156953326|-3.3737740528328|-3.3737740528328|-3.3875267253698|-3.4255852286883|-3.4328724879763|-3.4558746937134|-3.4558746937134|-3.4558746937134|-3.4558746937134|-3.4558746937134|||||||-3.4558746937134|-3.4558746937134|-3.4558746937134|-3.4558746937134|-3.4558746937134|-3.4558746937134|-3.4716041956412|-3.4716041956412|-3.4716041956412|-3.4716041956412|-3.4716041956412|-3.4716041956412|-3.4716041956412|-3.4716041956412|-3.4716041956412|-3.4716041956412|-3.4716041956412|-3.4716041956412|-3.4716041956412|-3.4716041956412|-3.4716041956412|-3.4716041956412|-3.4716041956412|-3.4716041956412|-3.4716041956412|-3.4728935729648|-3.5165483963915|-3.5356093393904|-3.5428804027955|-3.5428804027955|-3.5428804027955|-3.5428804027955|3.3398457963276|3.3398457963276|3.3398457963276|3.3398457963276|3.3398457963276|3.3398457963276|3.3398457963276|3.3398457963276|3.3398457963276|3.3398457963276|3.2931620234701|-3.5121674031011|-3.5121674031011|-3.5121674031011|-3.5121674031011|-3.5121674031011|-3.5121674031011|-3.5121674031011|-3.5121674031011|-3.5121674031011|-3.5121674031011|-3.5121674031011|-3.5121674031011|-3.5121674031011|-3.5121674031011|-3.5121674031011|-3.5121674031011|-3.5121674031011|-3.5121674031011|-3.5121674031011|-3.5121674031011|-3.5121674031011|-3.5121674031011|-3.5121674031011|-3.5121674031011|-3.5121674031011|-3.5121674031011|||3.2553658353155|3.2553658353155|3.2553658353155|3.2553658353155|3.2553658353155|3.2553658353155|3.2553658353155|3.2553658353155|3.2553658353155|3.2553658353155|3.2553658353155|3.2553658353155|3.2553658353155|3.2553658353155|3.2553658353155|3.2553658353155|3.2553658353155|3.2553658353155|3.2553658353155|3.2553658353155|3.2553658353155|3.2553658353155|3.2553658353155|3.2442170365437|3.2442170365437|3.1830189607524|-3.4586914670777|-3.4586914670777|-3.4586914670777|-3.4586914670777|-3.4586914670777|-3.4586914670777|-3.4586914670777|-3.4586914670777|-3.4586914670777||||-3.4586914670777|-3.4586914670777|-3.4586914670777|-3.5035459876404|-3.6200511058554|-3.620056730772|-3.6395075257894|-3.6788972280949|-3.6957560472212|-3.6957560472212|-3.6957560472212|-3.6957560472212|-3.6957560472212|-3.6957560472212|-3.7107482359392|-3.7107482359392|-3.7180536108528||-3.7895039670241|-3.812479087706|-3.812479087706|-3.812479087706|-3.812479087706|-3.812479087706|-3.812479087706|-3.812479087706|-3.812479087706|-3.812479087706|-3.812479087706|-3.812479087706|-3.812479087706|-3.812479087706|-3.812479087706|-3.812479087706|3.6052010297569|3.6052010297569|3.6052010297569|3.6052010297569|3.6052010297569|3.6052010297569|3.6052010297569|3.6052010297569|3.6052010297569|3.6052010297569|3.6052010297569|3.6052010297569|3.6052010297569
07902|100947|/equities/haixin-group|SHANGHAICOMP||-5.6193638389177|-5.6193638389177|-5.6193638389177|-5.7187376623758|-5.9769305791466|-6.1688119400441|-6.2828379361251|-6.2828379361251|-6.2828379361251|-6.2828379361251|-6.2828379361251|-6.2828379361251|-6.2828379361251|-6.4864865374144|-6.6483183515929|-6.6881315060084|-6.8568125110672|-6.866620709107|-6.866620709107|-6.8891228254898|-6.8891228254898|-6.8891228254898|-6.94124784031|-7.0493625467497|-7.0493625467497|-7.0493625467497|-7.0493625467497|-7.0493625467497||-7.0493625467497|-7.0493625467497|-7.0493625467497|-7.0493625467497|-7.0493625467497|-7.0976249184297|6.6486356324693|6.6486356324693|6.6486356324693|6.6486356324693|6.6486356324693|6.6486356324693|6.6486356324693|6.6486356324693|6.6486356324693|6.6486356324693|6.6486356324693|6.6486356324693|6.6486356324693|6.6486356324693|6.6429284222413|6.6196705838802|6.6196705838802|6.6196705838802|6.6196705838802|6.6196705838802|6.5037843784791|6.5037843784791|6.5037843784791|6.5037843784791|6.4194083230377|6.4194083230377|6.4194083230377|6.4194083230377|6.4194083230377|6.4194083230377|6.4194083230377|6.4194083230377|6.4194083230377|6.4115649612613|-6.9063901261961|-6.9063901261961|-6.9063901261961|-6.9063901261961|-6.9063901261961|-6.9063901261961|-6.9063901261961|-6.9063901261961|-6.9063901261961|-6.9063901261961|-7.0165447478466|-7.1439383300336|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|||||||6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.6009458477143|6.3781626704794|6.3781626704794|6.3781626704794|6.1990698712249|6.0596084771181|6.0596084771181|6.0596084771181|6.0596084771181|6.0310598932697|6.0310598932697|6.0111774430224|5.9413083113508|5.9131203798537|5.9089858252986|5.9089858252986|5.9089858252986|5.9049802313758|5.9049802313758|5.9049802313758|5.8505336985006|5.770037569935|-6.0365547758511|-6.0365547758511|-6.0365547758511|-6.0365547758511|-6.0365547758511|-6.0365547758511|-6.0365547758511|-6.0365547758511|-6.0365547758511|-6.0365547758511|-6.078950072016|||-6.1666109304579|-6.1737795981476|-6.1737795981476|-6.1737795981476|-6.1737795981476|-6.1737795981476|-6.1737795981476|-6.1737795981476|-6.1737795981476|-6.1737795981476|-6.1737795981476|-6.1737795981476|-6.1737795981476|-6.1737795981476|-6.2058663536784|-6.2385058663721|-6.2385058663721|-6.2385058663721|-6.2385058663721|-6.2385058663721|-6.3350065044159|5.9755974717094|5.9755974717094|5.9755974717094|5.9755974717094|5.9755974717094|5.9755974717094|5.9755974717094|5.9755974717094|5.9755974717094|5.9755974717094|5.9755974717094|5.9755974717094|5.9755974717094|5.9755974717094||||5.9755974717094|5.9755974717094|-6.370819046999|-6.370819046999|-6.370819046999|-6.370819046999|-6.370819046999|-6.370819046999|-6.370819046999|-6.370819046999|-6.370819046999|-6.370819046999|-6.370819046999|-6.370819046999|-6.370819046999|-6.370819046999|-6.370819046999||-6.370819046999|-6.370819046999|-6.370819046999|-6.370819046999|-6.370819046999|-6.370819046999|-6.370819046999|-6.370819046999|-6.370819046999|-6.370819046999|-6.370819046999|-6.3792433240955|-6.3803570358939|-6.3803570358939|-6.3803570358939|-6.3803570358939|-6.396507802825|-6.4650084345659|-6.470168970978|-6.470168970978|-6.470168970978|-6.470168970978|-6.470168970978|-6.470168970978|-6.470168970978|-6.470168970978|-6.470168970978|-6.470168970978|-6.470168970978
07903|101174|/equities/haixin-group-b|SHANGHAICOMP||-0.32369511766613|-0.32369511766613|-0.32369511766613|-0.32369511766613|-0.32442364628495|-0.32442364628495|-0.32442364628495|-0.32442364628495|-0.32442364628495|-0.32442364628495|-0.32442364628495|-0.32442364628495|-0.32442364628495|-0.32602627007367|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912||0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.30353000634912|0.29758889171816|0.29332099792402|0.2909122185248|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|||||||-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31090448606315|-0.31539388120508|-0.32193762693511|-0.32222745204675|-0.32222745204675|-0.32222745204675|-0.32222745204675|-0.32253051394343|-0.32764500869777|-0.3309944392737|-0.33632717215311|-0.33719686427924|-0.34205204755303|-0.34488034364908|0.30595401978539|0.30595401978539|0.30595401978539|0.30595401978539|0.30595401978539|0.30595401978539|0.30595401978539|0.30595401978539|0.30595401978539|0.30595401978539|0.30595401978539|0.30595401978539|0.30595401978539|0.30595401978539|0.30595401978539|0.30595401978539|0.30595401978539|0.30595401978539|0.30595401978539|0.29472668310058|0.29124236491907|0.29124236491907|0.29124236491907|0.28960262997932|0.28566957694498|0.28452176167134|0.27974641006924|0.27638488491087|0.2721090435119|0.2721090435119|0.2721090435119|0.2721090435119|0.2721090435119|0.2721090435119|0.2721090435119|0.2626211675374|-0.27458442534583|-0.27458442534583|-0.27458442534583|-0.27458442534583|-0.27603824199986|-0.277509423937|-0.277509423937|-0.277509423937|-0.277509423937|-0.277509423937|-0.277509423937|-0.277509423937|||-0.28156602862322|-0.28230374852624|-0.28230374852624|-0.28354784288042|-0.28354784288042|-0.2864170978716|-0.2864170978716|-0.28824120376408|-0.28967238712699|-0.28967238712699|-0.28967238712699|-0.28967238712699|-0.28967238712699|-0.28967238712699|-0.28967238712699|-0.29391375734178|-0.30101528381604|-0.30340586509194|-0.30467317066686|-0.30574796720894|-0.30749774723749|-0.30855304664485|-0.31028116484608|-0.31242351885334|-0.31258170037021|-0.31292410060818|-0.31352677130098|-0.31386306146112|-0.31590341869689|-0.31850378981008|-0.31900420642312|-0.31909637872861|-0.31909637872861|-0.31909637872861|-0.31909637872861||||-0.31909637872861|-0.31909637872861|-0.31909637872861|-0.31909637872861|-0.31909637872861|-0.31909637872861|-0.31909637872861|-0.31909637872861|-0.31909637872861|-0.31909637872861|-0.31909637872861|-0.31909637872861|-0.31909637872861|-0.31909637872861|-0.31909637872861|-0.31909637872861|-0.31909637872861||-0.31909637872861|-0.31909637872861|-0.31909637872861|-0.32232930069153|-0.32353000183391|-0.32353000183391|-0.32642223922728|-0.32958025003273|-0.33042249872507|-0.33282409405047|-0.33282409405047|-0.33352677298182|-0.33549280373476|-0.33549280373476|-0.33549280373476|-0.33560311692977|-0.33789235075342|-0.34004706497576|-0.34149671986793|-0.34277413338528|-0.34491571784136|-0.3459406974921|-0.3459406974921|-0.3459406974921|-0.3459406974921|-0.3459406974921|-0.3459406974921|-0.3459406974921|-0.3459406974921
07904|100756|/equities/highly|SHANGHAICOMP||-5.5876495576427|-5.5876495576427|-5.5876495576427|-5.8168326722832|-6.1081473151016|-6.2151638445112|-6.4607376187878|5.4953424580468|5.4953424580468|5.4953424580468|-6.2574724695549|-6.2574724695549|-6.2574724695549|-6.4521918850327|-6.5957302906366|-6.5957302906366|-6.7519227507216|-6.8460252817584|-6.910028119453|-7.0000452038794|-7.0000452038794|-7.0000452038794|-7.0756058159966|-7.1423395147477|-7.3081552177176|-7.3868390011296|-7.3868390011296|-7.3868390011296||-7.3868390011296|-7.3868390011296|-7.3868390011296|-7.4448210583247|-7.542579106282|-7.6467542160338|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.8207303649055|6.5069225238283|6.4060249247506|6.1344298325759|6.1344298325759|6.1344298325759|6.1344298325759|6.1344298325759|6.1344298325759|6.1344298325759|6.1344298325759|6.1344298325759|6.1344298325759|6.1344298325759|6.1344298325759|6.1021439988063|6.0090489871686|5.9800545117794|5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|||||||5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|5.9664911647353|5.8561014753485|5.7906682073964|-6.1931789880198|-6.1931789880198|-6.1931789880198|-6.1931789880198|-6.1931789880198|-6.1931789880198|-6.2585321008278|-6.3033690782734|-6.3712652857694|-6.3712652857694|-6.3712652857694|-6.3712652857694|-6.3712652857694|-6.4107595382395|-6.4107595382395|-6.4947329558998|-6.5524809667435|-6.5849790649244|-6.6126916563471|-6.6126916563471|-6.6126916563471|-6.6126916563471|-6.6126916563471|-6.6126916563471|-6.6126916563471|-6.6126916563471|-6.6391020258224|-6.6981643761512|-6.6981643761512|-6.6981643761512|-6.7068491870956|6.2319668182747|6.2319668182747|6.2319668182747|6.2319668182747|6.2319668182747|6.2319668182747|6.2319668182747|6.2319668182747|6.2319668182747|6.1439150838801|6.1439150838801|6.1439150838801|6.1439150838801|6.1439150838801|6.1439150838801|6.1439150838801|-6.523055189309|-6.523055189309|-6.523055189309|||-6.523055189309|-6.523055189309|-6.523055189309|-6.523055189309|-6.523055189309|-6.523055189309|-6.523055189309|-6.523055189309|-6.523055189309|-6.523055189309|-6.523055189309|-6.523055189309|-6.523055189309|-6.523055189309|-6.523055189309|-6.523055189309|-6.523055189309|-6.523055189309|-6.523055189309|-6.523055189309|-6.523055189309|-6.523055189309|-6.523055189309|-6.523055189309|-6.523055189309|-6.523055189309|-6.523055189309|-6.523055189309|-6.5230658030607|-6.5230658030607|-6.5230658030607|-6.5595177253195|-6.6577975308573|-6.754646848378|-6.754646848378||||-6.754646848378|6.1335486666848|6.1335486666848|6.1335486666848|6.1335486666848|6.1335486666848|6.1335486666848|6.1335486666848|6.1335486666848|6.1335486666848|6.1335486666848|6.1335486666848|6.1335486666848|6.1335486666848|6.1335486666848|6.1335486666848|6.1335486666848||6.1335486666848|6.1335486666848|6.1335486666848|6.1335486666848|6.1335486666848|6.1335486666848|6.1335486666848|6.1335486666848|6.1335486666848|6.1335486666848|6.1335486666848|6.1335486666848|6.1335486666848|6.1335486666848|6.1335486666848|6.1335486666848|6.1335486666848|6.1335486666848|6.1335486666848|6.1335486666848|6.1335486666848|6.1335486666848|5.9061653102426|5.8957391011481|5.8114548771674|5.8114548771674|5.8114548771674|5.8114548771674|5.8114548771674
07905|101175|/equities/sh-highly-b|SHANGHAICOMP||-0.28566438191309|-0.28566438191309|-0.28566438191309|-0.28566438191309|0.25706238368264|0.25706238368264|0.25706238368264|0.25706238368264|0.25706238368264|0.25706238368264|0.2529582157081|-0.2751778941395|-0.2751778941395|-0.2751778941395|-0.2751778941395|-0.2751778941395|-0.2751778941395|-0.27556690752239|-0.27556690752239|-0.27556690752239|-0.27556690752239|-0.27640766931609|-0.27700852832347|-0.27839835574395|-0.28203300767025|-0.28203300767025|-0.28203300767025|-0.28203300767025||-0.28203300767025|-0.28203300767025|-0.28203300767025|-0.28203300767025|-0.28203300767025|-0.28203300767025|-0.28203300767025|-0.28203300767025|-0.28203300767025|-0.28375888624545|-0.28662098126009|-0.29274553310425|-0.29771726938917|-0.30429696443825|-0.30749663051796|-0.31755181083891|-0.32016867045797|-0.32378230423884|-0.32378230423884|-0.3290358967379|-0.33370655022232|-0.35095172615149|0.3132931753643|0.3132931753643|0.3132931753643|0.3132931753643|0.3132931753643|0.3132931753643|0.3132931753643|0.3132931753643|0.3132931753643|0.3132931753643|0.3132931753643|0.3132931753643|0.3132931753643|0.3132931753643|0.3132931753643|0.30786195760986|0.30786195760986|0.3010688298943|0.29368976312523|0.29368976312523|0.29368976312523|0.28792048828962|0.28792048828962|0.28792048828962|-0.3188761318894|-0.3188761318894|-0.3188761318894|-0.3188761318894|-0.3188761318894|-0.3188761318894|-0.3188761318894|-0.3188761318894|-0.3188761318894|-0.32142746433823|-0.32142746433823|-0.32142746433823|-0.32291941162843|-0.3265215783969|||||||-0.32697723820075|-0.32697723820075|-0.32780805742591|-0.32785672584881|-0.32785672584881|-0.32785672584881|-0.33245192677567|-0.3345576995036|-0.3369107339511|-0.3369107339511|-0.33917860893515|-0.34396337142542|-0.34396337142542|-0.34396337142542|-0.34396337142542|-0.34396337142542|-0.34396337142542|-0.34396337142542|-0.34557039727718|-0.35118934666614|-0.36126592430252|-0.37272003607259|-0.37272003607259|-0.37272003607259|-0.37272003607259|-0.3758025210005|-0.3758025210005|-0.38128058732681|-0.38182787800929|-0.38182787800929|-0.38270506217535|-0.38270506217535|-0.38270506217535|-0.38270506217535|-0.38270506217535|-0.38270506217535|-0.38270506217535|-0.38270506217535|-0.38270506217535|-0.38270506217535|-0.38270506217535|-0.38270506217535|-0.38270506217535|-0.38270506217535|-0.38270506217535|-0.38270506217535|-0.38270506217535|-0.38270506217535|-0.38270506217535|-0.38270506217535|-0.38611673596232|-0.39229845176176|-0.39229845176176|-0.39405382419113|-0.39705980976957|-0.39789977957294|-0.39927753794509|-0.40037444074274|-0.40037444074274|-0.40037444074274|-0.40037444074274|-0.40037444074274|-0.40037444074274|-0.40037444074274|-0.40037444074274|-0.40037444074274|-0.40037444074274|-0.40037444074274|-0.40197161324952|||-0.40379022879686|-0.40379022879686|-0.40379022879686|-0.40379022879686|-0.40379022879686|-0.40379022879686|-0.40379022879686|-0.40379022879686|-0.40379022879686|-0.40379022879686|-0.40379022879686|-0.40379022879686|-0.40379022879686|-0.40379022879686|-0.40379022879686|-0.40604469923273|-0.41182745163192|-0.41222967404873|-0.41222967404873|-0.41222967404873|-0.41222967404873|-0.42093788588674|-0.42093788588674|-0.4227851817805|-0.4227851817805|-0.4227851817805|-0.42630885514439|-0.42630885514439|-0.43039873046809|-0.43583190223833|-0.4366465749703|-0.43869328362243|-0.43869328362243|-0.44238143345268|-0.45481272296277||||-0.4600141176048|-0.46550029010589|-0.46550029010589|-0.46550029010589|-0.46550029010589|-0.46550029010589|-0.46550029010589|-0.46550029010589|-0.46795663408988|-0.46795663408988|-0.46795663408988|-0.46795663408988|-0.46795663408988|-0.46795663408988|-0.46795663408988|-0.46795663408988|-0.46911848775273||-0.47224276255376|-0.47291119074144|-0.47291119074144|-0.47291119074144|0.45322760622785|0.45322760622785|0.45322760622785|0.45322760622785|0.45322760622785|0.45322760622785|0.45322760622785|0.45322760622785|0.45322760622785|0.45322760622785|0.45322760622785|0.45322760622785|0.45322760622785|0.45322760622785|0.45322760622785|0.45322760622785|0.45322760622785|0.45322760622785|0.44982060619776|0.44982060619776|0.44982060619776|0.44982060619776|0.44982060619776|0.44982060619776|0.44982060619776
07906|953924|/equities/shanghai-hile-bio-technology-co-ltd|SHANGHAICOMP||-8.1356798690174|-8.1356798690174|-8.1356798690174|-8.1601995937928|-8.9063329688824|-9.1403702356326|-9.4776331691728|-9.6100208629525|-9.6100208629525|-9.6100208629525|-9.6100208629525|-9.6100208629525|-9.6100208629525|-9.9800229458187|-10.194349065751|-10.194349065751|-10.490943501757|-10.576048080973|-10.694497630389|-10.707610026678|-10.707610026678|-10.707610026678|-10.780678051137|-10.799642158242|-11.119046556389|-11.261897547856|-11.261897547856|-11.261897547856||-11.261897547856|-11.261897547856|-11.261897547856|-11.261897547856|-11.261897547856|-11.27655265929|-11.346170140656|10.739611153627|10.739611153627|10.739611153627|10.739611153627|10.739611153627|10.739611153627|10.739611153627|10.739611153627|10.739611153627|10.739611153627|10.739611153627|10.739611153627|10.739611153627|10.739611153627|10.739611153627|10.739611153627|10.739611153627|10.739611153627|10.739611153627|10.672901635727|10.632667918294|10.552964576184|10.545975496013|10.545975496013|10.545975496013|10.545975496013|10.545975496013|10.545975496013|10.48459916257|10.48459916257|10.478443465223|10.470493035836|10.36999226204|10.315059571059|10.315059571059|10.315059571059|10.315059571059|10.315059571059|-11.548380625391|-11.548380625391|-11.548380625391|-11.548380625391|-11.548380625391|-11.693756010956|10.744093085913|10.744093085913|10.744093085913|10.703991891707|10.520546968077|10.4483858295|10.322095149944|10.135623316965|10.135623316965|||||||10.135623316965|10.066804520512|10.065893403053|10.006481506198|10.006481506198|10.006481506198|10.006481506198|10.006481506198|9.9694232960209|9.9191512384873|9.9191512384873|9.9191512384873|9.9191512384873|9.8996125105202|9.8886572847616|9.8886572847616|9.8724161854805|9.8724161854805|9.7082407465048|9.4030449644799|9.0777719599812|9.0777719599812|8.8991907021303|-9.9074610843881|-9.9074610843881|-9.9074610843881|-9.9846110107889|9.3082294779173|9.3082294779173|9.3082294779173|9.3082294779173|9.3082294779173|9.3082294779173|9.3082294779173|9.3082294779173|9.3082294779173|9.3082294779173|9.3082294779173|9.3082294779173|9.3082294779173|9.3082294779173|9.3082294779173|9.3082294779173|9.3082294779173|9.2358101559073|9.214788776017|9.2053208940302|-9.6729171918931|-9.6729171918931|-9.6729171918931|-9.6729171918931|-9.6729171918931|-9.6729171918931|-9.6729171918931|-9.6729171918931|-9.6729171918931|-9.6729171918931|-9.6729171918931|-9.6729171918931|-9.6729171918931|-9.6729171918931|-9.6729171918931|-9.6729171918931|-9.6729171918931|-9.6729171918931|-9.6729171918931|-9.6729171918931|-9.6729171918931|-9.6729171918931|||-9.7626853173643|-9.7885395890771|-9.8783773720595|-9.895404151969|-9.895404151969|-9.9498410755454|-9.9498410755454|-9.9498410755454|-9.9720453745854|-10.096162002035|-10.171291051913|-10.278656573879|-10.439618635826|-10.586061138583|-10.586061138583|-10.586061138583|-10.586061138583|-10.586061138583|-10.586061138583|-10.586061138583|-10.586061138583|-10.586061138583|-10.586061138583|-10.586061138583|-10.586061138583|-10.586061138583|-10.647845951134|-10.693718132503|-10.791739282631|-10.791739282631|-10.791739282631|-10.923043526569|-10.990048449744|-11.018626217232|-11.018626217232||||-11.018626217232|-11.018626217232|-11.018626217232|-11.018626217232|-11.1773619698|-11.347068791755|-11.512299172489|-11.646998847423|10.904340786621|10.904340786621|10.904340786621|10.904340786621|10.904340786621|10.904340786621|10.904340786621|10.904340786621|10.904340786621||10.904340786621|10.904340786621|10.904340786621|10.904340786621|10.904340786621|10.904340786621|10.904340786621|10.904340786621|10.904340786621|10.904340786621|10.904340786621|10.904340786621|10.904340786621|10.904340786621|10.904340786621|10.904340786621|10.904340786621|10.904340786621|10.904340786621|10.904340786621|10.904340786621|10.904340786621|10.904340786621|10.904340786621|10.904340786621|10.904340786621|10.904340786621|10.904340786621|10.904340786621
07907|100688|/equities/hongda-mining|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.1551739685846|-1.1551739685846|-1.1696377687005|-1.230153059777|-1.3079478473756|-1.3899420766138|-1.4754911725282|-1.5577679579522|-1.6802977494692|-1.7953308050605|-1.8848120144973|-1.9414578137541|-2.0393975805071|-2.1376639815201|-2.7524043754328||||||||||||||||||||||-4.2415603880075|-4.4617338184943|-4.693037616371|-4.9289307187651|-5.1832563690184|-5.5541736077201|-5.7268595641335|-6.0165107984763|-6.3433451673965|-6.6750276422277|-6.6750276422277|-6.6750276422277|-7.0111419730468|-7.3601577075635|-7.7290640707717|-8.1178489124229|-8.5198322308782||-9.0020357516875|-9.5694840117152|-10.042204610049|-10.3302270478|-10.83358601133|-11.751093906139|-11.751093906139|-12.575104335916|-13.10844919855|-13.615498836114|11.451290456333|11.451290456333|11.451290456333|11.451290456333|11.451290456333|11.451290456333|11.451290456333|11.451290456333|-12.982321576263|-12.982321576263|-12.982321576263|-12.982321576263|-12.982321576263|-13.083690515254|-13.611322684525|11.768421112306|11.768421112306|11.768421112306|11.768421112306
07908|100765|/equities/double-coin-a|SHANGHAICOMP||-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.2311237397146|-6.4756929678334|5.7848394409636|5.7848394409636|5.7848394409636|5.7848394409636|5.7342661769102|-6.3194224962386|-6.3194224962386|-6.3194224962386|-6.4993582708739|-6.5298427722082|-6.5331584768412|-6.6962870576776|-6.7503189222456|-6.7601359993578|-6.7601359993578|-6.7601359993578|-6.7601359993578|-6.7601359993578|-6.7742220782882|-6.7742220782882|-6.7742220782882|-6.7742220782882|-6.7742220782882||-6.7742220782882|-6.7742220782882|-6.7742220782882|-6.7935801394891|-6.7935801394891|-6.7935801394891|-6.7935801394891|-6.8183087194053|-6.8183087194053|-6.8558983630701|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.524478667262|6.44997643683|6.2505290955707|-6.4427906913172|-6.4427906913172|-6.4427906913172|-6.4427906913172|-6.4427906913172|-6.4658786900188|-6.5637540428004|-6.5791711109834|-6.663643129211|-6.663643129211|-6.663643129211|-6.663643129211|-6.663643129211|-6.663643129211|-6.715714436484|6.4136794496533|||||||6.4136794496533|6.4136794496533|6.4136794496533|6.4136794496533|6.4136794496533|6.4136794496533|6.4136794496533|6.3757547723979|6.3574750202342|6.3574750202342|6.334971986153|6.3105245540962|6.2816937444856|-6.64157014036|-6.64157014036|-6.64157014036|-6.64157014036|-6.64157014036|-6.64157014036|-6.64157014036|-6.64157014036|-6.64157014036|-6.64157014036|-6.64157014036|-6.64157014036|-6.64157014036|-6.6600247388982|-6.6600247388982|-6.7172700990734|-6.7172700990734|6.4128473439186|6.4128473439186|6.4128473439186|6.4128473439186|6.4128473439186|6.4128473439186|6.4128473439186|6.4128473439186|6.4128473439186|6.4128473439186|6.4024309470942|6.4024309470942|6.4024309470942|6.3999233328292|6.3243593466491|6.3170659025743|6.2784064301996|6.2476737244426|6.1909549157191|6.1909549157191|6.1860613735041|6.1650680073457|6.0989642947202|-6.310495809892|-6.310495809892|-6.310495809892|-6.310495809892|-6.310495809892|-6.310495809892|-6.310495809892|-6.310495809892|-6.310495809892|-6.310495809892|-6.310495809892|-6.310495809892|-6.310495809892|-6.310495809892|-6.310495809892|-6.310495809892|||-6.3838839841984|-6.4348712048158|-6.4720806477081|-6.4720806477081|-6.4720806477081|-6.4720806477081|-6.4720806477081|-6.4720806477081|-6.4720806477081|-6.4720806477081|-6.4720806477081|-6.4720806477081|-6.4720806477081|-6.4720806477081|-6.4720806477081|-6.4750897219458|-6.5017663693736|-6.5294646628489|-6.5294646628489|-6.592738483547|-6.6763761288577|-6.7079050078893|-6.7079050078893|-6.7079050078893|-6.7079050078893|-6.7079050078893|-6.7079050078893|-6.7079050078893|-6.7079050078893|-6.7079050078893|-6.7079050078893|-6.7079050078893|-6.7079050078893|-6.7079050078893|-6.7079050078893||||-6.7079050078893|-6.8026721758869|-6.8213026041484|-6.8758915524457|-6.8815463230316|-6.9833848923781|-7.0521817020034|6.72341027121|6.72341027121|6.72341027121|6.72341027121|6.72341027121|6.72341027121|6.72341027121|6.72341027121|6.72341027121|6.72341027121||6.72341027121|6.72341027121|6.72341027121|6.72341027121|6.72341027121|6.72341027121|6.72341027121|6.72341027121|6.72341027121|6.72341027121|6.72341027121|6.72341027121|6.72341027121|6.72341027121|6.72341027121|6.72341027121|6.72341027121|6.72341027121|6.72341027121|6.72341027121|6.72341027121|6.72341027121|6.720455830409|6.7132843524371|6.6730935606862|6.6562733373146|6.6562733373146|6.6562733373146|6.6562733373146
07909|101172|/equities/double-coin-b|SHANGHAICOMP||0.40737498157917|0.40737498157917|0.40737498157917|0.40737498157917|0.40737498157917|0.40737498157917|0.40737498157917|0.40737498157917|0.40737498157917|0.40737498157917|0.39297220501302|0.38885245950905|0.38885245950905|0.38885245950905|0.38885245950905|0.38885245950905|0.38885245950905|0.38885245950905|0.38658947380344|0.38658947380344|0.38541028367195|-0.40647635012222|-0.40647635012222|-0.40647635012222|-0.40647635012222|-0.40647635012222|-0.40647635012222|-0.40647635012222||-0.40647635012222|-0.40647635012222|-0.40647635012222|-0.40940292399548|-0.40940292399548|-0.41089867271786|-0.41089867271786|-0.41238524580934|-0.41238524580934|-0.41238524580934|-0.41238524580934|-0.41238524580934|-0.41238524580934|-0.41238524580934|-0.41238524580934|-0.41238524580934|-0.41238524580934|0.38765415665576|0.38765415665576|0.38765415665576|0.38765415665576|0.38765415665576|0.38765415665576|0.38765415665576|0.38765415665576|0.38765415665576|0.38765415665576|0.38700460523443|0.38633845779716|0.38625850125349|0.38625850125349|0.38625850125349|0.38476445657106|0.38476445657106|0.38476445657106|0.38476445657106|0.38476445657106|0.38379383895234|0.38221536646767|0.37635040195434|0.37530296656635|0.37530296656635|0.37394773036403|0.36949747933461|-0.40455018301727|-0.40455018301727|-0.40455018301727|-0.40455018301727|-0.40455018301727|-0.40455018301727|-0.40877798718348|-0.41008666237344|-0.41142962133608|-0.41168430440979|-0.41168430440979|-0.41168430440979|-0.41168430440979|-0.41168430440979|-0.41237144992701|-0.41949215112923|||||||-0.41949215112923|-0.41949215112923|-0.41949215112923|-0.41949215112923|-0.41949215112923|-0.41949215112923|-0.4243246270418|-0.42591310757911|-0.42591310757911|-0.42779234734416|-0.42932481166654|-0.43036091324282|-0.43367878426658|-0.43437979302711|-0.43437979302711|-0.43437979302711|-0.43437979302711|-0.43437979302711|-0.43437979302711|-0.43437979302711|-0.43437979302711|-0.43437979302711|-0.43437979302711|-0.43437979302711|-0.43437979302711|-0.43942200068971|-0.44708000095178|-0.45147778062346|-0.45736421113016|0.42785340605046|0.42785340605046|0.42785340605046|0.42785340605046|0.42785340605046|0.42785340605046|0.42785340605046|0.42785340605046|0.42785340605046|0.42785340605046|0.42785340605046|0.42785340605046|0.42785340605046|0.42785340605046|0.42550377280475|0.4242886154122|0.4242886154122|0.42315401945587|0.4166711360666|-0.44316043758937|-0.44316043758937|-0.44316043758937|-0.44316043758937|-0.44316043758937|-0.44316043758937|-0.44316043758937|-0.44316043758937|-0.44316043758937|-0.44316043758937|-0.44316043758937|-0.44316043758937|-0.44645604882581|-0.44948144909174|-0.44948144909174|-0.44948144909174|-0.44948144909174|-0.44948144909174|-0.44948144909174|-0.44948144909174|-0.44948144909174|||-0.44948144909174|-0.4571460508244|-0.45916227090544|-0.46590251545317|-0.47094723163056|-0.47584964790666|-0.47584964790666|-0.47584964790666|-0.47584964790666|-0.47584964790666|-0.47584964790666|-0.47584964790666|-0.47584964790666|-0.47584964790666|-0.47584964790666|-0.48444406201138|-0.49343784108972|-0.50481981155182|-0.5102590358908|-0.5102590358908|-0.51473227382313|-0.51936917934827|-0.52385464513757|-0.53922738857245|-0.54253043540293|-0.54675600934882|-0.54678448492575|-0.54970495628304|-0.5536166156551|-0.55590737806655|-0.55806373277083|-0.56079307108869|-0.56243676178709|-0.56359637371982|-0.57532932021314||||-0.57697704608897|-0.5838669884987|-0.5838669884987|-0.5838669884987|-0.58557442700282|-0.58830496310542|-0.59236820362966|-0.59236820362966|-0.59236820362966|-0.59236820362966|-0.59236820362966|-0.59540910547487|-0.59705445913023|-0.59705445913023|-0.59866255488117|-0.59866255488117|-0.59866255488117||-0.59866255488117|-0.59866255488117|-0.59866255488117|-0.59866255488117|-0.59866255488117|-0.59866255488117|-0.59866255488117|-0.59866255488117|-0.59866255488117|-0.59866255488117|-0.59866255488117|-0.59866255488117|-0.59866255488117|-0.59866255488117|-0.59866255488117|-0.59866255488117|-0.59866255488117|0.58055598968011|0.58055598968011|0.58055598968011|0.58055598968011|0.58055598968011|0.58006466519338|0.58006466519338|0.58006466519338|0.58006466519338|0.58006466519338|0.58006466519338|0.58006466519338
07910|994546|/equities/shanghai-hugong-electric-group-co-l|SHANGHAICOMP||-13.134570027328|-13.134570027328|-13.134570027328|-13.856188987071|-14.089492972464|-14.089492972464|-14.821658858293|-15.235625536267|-15.235625536267|-15.235625536267|-15.235625536267|-15.235625536267|-15.235625536267|-16.626250619164|13.881976435551|13.881976435551|13.881976435551|13.881976435551|13.881976435551|13.572067013234|-14.945646253181|-14.955717686097|-15.093355700901|-15.093355700901|-15.121026491146|-15.121026491146|-15.121026491146|-15.121026491146||-15.121026491146|-15.121026491146|-15.121026491146|-15.126696400091|-15.306329096076|-15.578245796682|-15.578245796682|-15.589717562466|-15.675241399108|-15.908045742576|-16.024495625568|-16.173328320265|-16.227535720389|-16.227535720389|-16.227535720389|-16.385039642697|-16.39171100021|-16.753567911525|-17.014519825401|-17.515137228867|-17.515137228867|-17.515137228867|-17.612374660594|-17.692638367661|-18.00570956231|-18.273565249983|-18.537295506335|-18.914772004923|-19.179009067869|-19.179009067869|-19.179009067869|-19.179009067869|-19.179009067869|-19.179009067869|-19.179009067869|-19.179009067869|-19.372232874075|-19.440258299686|-19.725286999651|-19.867540879722|-20.023935419184|-20.398152325763|-20.398152325763|-20.398152325763|-20.398152325763|-20.398152325763|-20.398152325763|-20.398152325763|-20.398152325763|16.04885310873|16.04885310873|16.04885310873|15.184835749032|13.370639535955|13.370639535955|13.370639535955|13.354599181338|13.31899869831|12.859936695427|12.859936695427|||||||12.663269110293|12.663269110293|12.663269110293|12.663269110293|12.663269110293|12.663269110293|12.663269110293|12.663269110293|12.663269110293|12.663269110293|12.663269110293|12.663269110293|12.663269110293|12.663269110293|12.663269110293|12.663269110293|12.663269110293|12.61807729996|12.561196563385|12.337441229977|12.330490191952|11.680670757182|-13.061280103645|-13.061280103645|-13.061280103645|-13.311978282886|-13.374975829607|-13.408306869407|-13.476456124244|-13.476456124244|-13.476456124244|-13.476456124244|-13.641303782916|-13.641303782916|-13.867003658586|-13.963337822285|-14.1009307653|-14.245478500955|-14.433309994398|-14.463121955327|-14.54521194791|-14.54521194791|-14.61468707255|-14.61468707255|-14.61468707255|-14.881874573799|-14.882376439007|-14.882376439007|-15.010417945553|-15.216576001566|-15.816750629656|-16.006945035979|-16.024129847593|-16.024129847593|-16.124289477705|-16.124289477705|14.607139237369|13.815711056352|11.742456051112|11.584830040722|11.584830040722|11.584830040722|11.584830040722|11.561478291385|11.526086712803|11.390189840995|-12.257692255732|-12.257692255732|-12.257692255732|||-12.257692255732|-12.257692255732|-12.257692255732|-12.257692255732|-12.257692255732|-12.257692255732|-12.257692255732|-12.257692255732|-12.257692255732|-12.346879921751|-12.495422639666|-12.600882153765|-12.600882153765|-12.600882153765|-12.600882153765|-12.600882153765|-12.600882153765|-12.600882153765|-12.600882153765|-12.600882153765|-12.600882153765|-12.600882153765|-12.600882153765|-12.600882153765|-12.600882153765|-12.600882153765|-12.600882153765|-12.600882153765|-12.650979736399|-12.785533616886|-12.845037140168|-12.982263156349|-13.17529214375|-13.229769213914|-13.246569467015||||-13.246569467015|-13.246569467015|-13.412855069314|-13.423728060363|-13.663031127318|-14.068186992314|-14.068186992314|-14.500207311475|-14.705881384125|-14.705881384125|-14.705881384125|-14.739823845993|-14.739823845993|-14.739823845993|-14.925278890335|-14.925278890335|-14.925278890335||-14.925278890335|-14.925278890335|-14.925278890335|-15.244199209967|13.441995302513|13.441995302513|13.441995302513|13.441995302513|13.441995302513|13.441995302513|13.441995302513|13.441995302513|13.441995302513|13.441995302513|13.441995302513|13.441995302513|13.441995302513|13.441995302513|13.441995302513|13.441995302513|13.441995302513|13.441995302513|13.441995302513|13.441995302513|13.01937689761|13.01937689761|12.634863641302|11.926514760698|11.815572200048
07911|1162072|/equities/shanghai-huide-science-tech|SHANGHAICOMP||-14.711859172809|-14.844843911052|-15.436493130658|-16.864436807603|-18.155485672388|-18.180539496115|-18.890044193986|-19.744493781994|-20.399943450803|-20.399943450803|-20.399943450803|-20.399943450803|-20.534936591115|-21.896040567785|-22.072267780734|-22.278075176293|20.059598691897|20.059598691897|18.708553233999|-20.343660891097|-20.343660891097|-20.343660891097|-20.343660891097|-20.343660891097|-20.343660891097|-20.343660891097|-20.343660891097|-20.343660891097||-20.343660891097|-20.343660891097|-20.343660891097|-20.441845854169|-20.53316281465|-20.5687439843|19.33426972589|19.33426972589|19.33426972589|19.33426972589|19.33426972589|19.33426972589|19.33426972589|19.33426972589|19.33426972589|19.33426972589|19.33426972589|19.33426972589|19.33426972589|19.33426972589|19.33426972589|19.33426972589|19.33426972589|19.259211557353|19.259211557353|19.259211557353|19.19304002095|19.19304002095|19.19304002095|19.115599773203|18.910667364106|18.874074238655|18.820638411704|18.745708087488|18.700231767809|18.526767643778|18.526767643778|18.388075414066|18.326195150354|18.139661689311|18.01014613913|18.01014613913|18.01014613913|17.770717936605|-19.264124085986|-19.264124085986|-19.264124085986|-19.264124085986|-19.264124085986|-19.264124085986|-19.872360311706|-20.091767191441|-20.091767191441|-20.091767191441|-20.091767191441|-20.091767191441|-20.091767191441|-20.091767191441|-20.091767191441|-20.091767191441|||||||-20.091767191441|-20.091767191441|-20.245429678611|-20.245429678611|-20.245429678611|-20.245429678611|-20.314367157278|-20.473878414784|-20.473878414784|-20.473878414784|-20.517087229263|-20.648111482129|-20.648111482129|-20.648111482129|-20.648111482129|-20.648111482129|-20.648111482129|-20.648111482129|-20.648111482129|-20.648111482129|-20.781496443684|-20.781496443684|-20.781496443684|-21.423204121686|-21.423204121686|-21.472889233358|-21.472889233358|-21.472889233358|-21.472889233358|-21.472889233358|-21.472889233358|-21.472889233358|-21.472889233358|-21.472889233358|-21.472889233358|19.651185729465|19.651185729465|19.361872490204|19.059857801107|19.014286945824|18.998981259329|18.998981259329|18.998981259329|18.644979766191|18.444191555714|18.444191555714|18.444191555714|18.444191555714|18.444191555714|18.444191555714|18.444191555714|18.444191555714|18.444191555714|18.444191555714|18.444191555714|18.444191555714|-19.409196838954|-19.409196838954|-19.409196838954|-19.409196838954|-19.409196838954|-19.409196838954|-19.409196838954|-19.409196838954|-19.409196838954|-19.409196838954|-19.409196838954|-19.409196838954|-19.411329570986|||-19.721477207847|18.408782068612|18.408782068612|18.408782068612|18.408782068612|18.408782068612|18.408782068612|18.408782068612|18.408782068612|18.408782068612|18.408782068612|18.408782068612|18.408782068612|18.408782068612|18.408782068612|18.408782068612|18.408782068612|18.408782068612|18.408782068612|18.408782068612|18.303646687801|18.263496853837|18.035552742225|17.783026627237|17.783026627237|17.488362978491|-18.958057100176|-18.958057100176|-18.958057100176|-18.958057100176|-18.958057100176|-18.958057100176|-18.958057100176|-18.958057100176|-18.958057100176||||-18.958057100176|-18.958057100176|-18.958057100176|-18.958057100176|-19.257841726806|-19.62760093109|-19.880111454772|-20.03679153527|-20.148657397045|-20.256286068772|-20.370872837542|-20.47097031964|-20.622189070264|-20.918543313918|-20.977270522578|-21.058078252456|-21.230844570137||-21.230844570137|-21.230844570137|-21.230844570137|-21.308715476964|-21.463572968349|-21.825079800138|-22.144533874204|-22.285149226887|-22.285149226887|-22.285149226887|-22.285149226887|-22.285149226887|-22.285149226887|-22.285149226887|-22.285149226887|-22.285149226887|-22.354610057124|-22.407511238145|-22.407511238145|-22.407511238145|-22.407511238145|-22.407511238145|-22.407511238145|-22.407511238145|-22.407511238145|-22.481123928546|21.18315421798|21.18315421798|21.18315421798
07912|101196|/equities/shanghai-huili|SHANGHAICOMP||-0.39087072912017|-0.39087072912017|-0.39087072912017|-0.39087072912017|0.34766539432718|0.34766539432718|0.34766539432718|0.34766539432718|0.34766539432718|0.34766539432718|0.34007267431102|-0.37687324961662|-0.37687324961662|-0.3788036100361|-0.38177614237884|-0.38177614237884|-0.38177614237884|-0.38177614237884|-0.38177614237884|-0.38177614237884|-0.38177614237884|-0.38177614237884|-0.38177614237884|-0.38177614237884|-0.38177614237884|-0.38177614237884|-0.38177614237884|-0.38177614237884||-0.38177614237884|-0.38177614237884|-0.38177614237884|-0.38177614237884|-0.38291793593675|-0.3842421436631|-0.38586576702326|-0.38586576702326|-0.38586576702326|-0.38651749792067|-0.38787447677673|-0.38787447677673|-0.38787447677673|-0.38863516481351|-0.38863516481351|-0.39115450266496|-0.39115450266496|-0.393282778103|-0.39986974446734|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.36001765876643|0.35651963452093|0.35263227341243|0.35263227341243|0.35263227341243|0.35263227341243|0.35263227341243|0.35263227341243|0.35263227341243|0.35263227341243|0.35263227341243|0.35263227341243|0.35263227341243|0.35263227341243|0.35263227341243|0.35263227341243|0.35263227341243|0.35263227341243|-0.39383592822543|-0.39383592822543|-0.39383592822543|-0.39383592822543|||||||-0.39383592822543|-0.39383592822543|-0.39383592822543|-0.39383592822543|-0.39383592822543|-0.39383592822543|-0.39409547126284|-0.39866161651072|-0.39962402159039|-0.40824892150101|-0.41077658287615|-0.41491841333807|-0.42113157066703|-0.42503508100907|-0.42748343193973|-0.43208447239091|-0.43208447239091|-0.43903830637854|-0.44424801989117|-0.44424801989117|-0.44424801989117|-0.44424801989117|-0.44424801989117|-0.44424801989117|-0.44424801989117|-0.44788668799973|-0.44981854379813|-0.45518727899304|0.41015296210441|0.41015296210441|0.41015296210441|0.41015296210441|0.41015296210441|0.41015296210441|0.41015296210441|0.41015296210441|0.41015296210441|0.41015296210441|0.41015296210441|0.41015296210441|0.40902463860927|0.40902463860927|0.40902463860927|0.4088575759986|0.4088575759986|0.40880563971178|0.40880563971178|-0.43148069400384|-0.43148069400384|-0.43636743745091|-0.43863049834837|-0.43865493951596|-0.43865493951596|-0.44056104419803|-0.44317895006443|-0.44423326385494|-0.44423326385494|-0.44562450393313|-0.44562450393313|-0.44562450393313|-0.45008277610799|-0.45204121417837|-0.45204121417837|-0.45204121417837|-0.45204121417837|-0.45290888780964|-0.45290888780964|-0.46417654150739|-0.4653072687654|||-0.46757870694721|-0.46757870694721|-0.46757870694721|-0.46757870694721|-0.47172525032099|-0.47172525032099|-0.47172525032099|-0.47591695469548|-0.47662992921062|-0.47767480778034|-0.47767480778034|-0.47767480778034|-0.48193494038377|-0.48193494038377|-0.48193494038377|-0.48193494038377|-0.48193494038377|-0.48193494038377|-0.48193494038377|-0.48193494038377|-0.48193494038377|-0.48193494038377|-0.48252461392686|-0.48252461392686|-0.48518328578527|-0.48518328578527|-0.48518328578527|-0.48975920910367|-0.4981769034678|-0.50343234729691|-0.50343234729691|-0.50343234729691|-0.50343234729691|-0.50343234729691|-0.50343234729691||||-0.50343234729691|-0.50343234729691|-0.50343234729691|-0.50503594722928|-0.50920661121145|-0.51522956986709|-0.51936618376091|-0.52590686401079|-0.52639651486554|-0.52938502076906|-0.53201652065181|-0.53201652065181|-0.53201652065181|-0.53201652065181|-0.53501834025276|-0.53757595740305|-0.53900607602814||-0.53900607602814|-0.53900607602814|-0.5448400982775|-0.54643345304746|-0.55842606037214|-0.56369561519175|-0.56427290998067|-0.56474769073686|-0.56524276120773|-0.56524276120773|-0.56524276120773|-0.56524276120773|-0.56524276120773|-0.57040174237202|-0.57040174237202|-0.57040174237202|-0.57040174237202|-0.57040174237202|-0.57040174237202|-0.57040174237202|-0.57040174237202|-0.574613033967|-0.57618116254805|-0.5779235276381|-0.57950068011317|-0.57950068011317|-0.57950068011317|-0.57950068011317|-0.58477852956491
07913|100744|/equities/huitong-energy|SHANGHAICOMP||-18.83572275725|-18.904136314292|-19.952373917787|-21.134859756064|-23.562621862173|-24.249024901655|-25.902805683642|-26.597561913099|-26.777207883009|-26.777207883009|-26.777207883009|-26.777207883009|-27.56634207104|-27.952047351713|24.752307679826|24.752307679826|24.752307679826|24.752307679826|24.752307679826|24.752307679826|24.752307679826|24.752307679826|24.752307679826|24.752307679826|24.752307679826|24.31383691915|24.31383691915|23.965929308293||23.637144926254|23.05071616511|22.777461744463|22.626990725862|22.626990725862|22.308322511632|22.002690022943|22.002690022943|22.002690022943|22.002690022943|22.002690022943|22.002690022943|22.002690022943|22.002690022943|22.002690022943|22.002690022943|21.625210649169|21.620412400934|21.620412400934|21.620412400934|21.284346955323|20.682607007583|20.577341742604|20.088157330717|19.787396919689|18.867108040343|18.341231749334|17.744702257357|-21.097510728674|-21.097510728674|-21.097510728674|-21.097510728674|-21.665011098469|18.756652296209|18.756652296209|18.756652296209|18.609612611294|18.48901468224|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|||||||-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.0780730094|-20.652859140931|-20.917981464816|-20.917981464816|-20.917981464816|-20.917981464816|-20.917981464816|18.232671009631|18.232671009631|18.232671009631|18.232671009631|18.232671009631|18.232671009631|18.232671009631|18.232671009631|18.232671009631|17.695190468465|17.317433082433|17.209881028299|17.209881028299|17.209881028299|17.209881028299|17.209881028299|17.209881028299|17.209881028299|17.209881028299|17.209881028299|17.209881028299|17.067570084854|17.067570084854|16.858411756405|16.756569190433|16.551566200995|16.551566200995|16.530628501865|16.521809166772|16.429232776279|16.164146622149|15.959051035209|15.845612630098|15.825387753637|15.825387753637|15.577651542194|15.370169367799|||15.215023882606|15.215023882606|15.182804396671|15.182804396671|15.182804396671|15.182804396671|15.069783531871|14.73918205544|14.73918205544|14.73918205544|14.73918205544|14.73918205544|14.433558514636|14.433558514636|14.20228698841|14.060318397055|13.394243053341|13.339027191961|13.339027191961|13.339027191961|13.339027191961|13.339027191961|13.339027191961|13.339027191961|13.339027191961|13.339027191961|13.339027191961|13.339027191961|13.339027191961|13.339027191961|13.030586218133|12.860922974272|12.860922974272|12.860922974272|12.860922974272||||12.695208357066|12.695208357066|12.695208357066|12.695208357066|12.695208357066|12.683612556991|12.683612556991|12.683612556991|12.683612556991|12.683612556991|12.683612556991|12.265681182607|12.097639838149|12.097639838149|12.097639838149|12.097639838149|12.097639838149||12.097639838149|12.097639838149|12.097639838149|12.097639838149|12.097639838149|12.097639838149|12.097639838149|12.097639838149|10.933489260067|10.020543240827|-10.993802210211|-10.993802210211|-10.993802210211|-11.067002716461|-11.144447528432|-11.285497253813|-11.286663498788|-11.474922224364|-11.474922224364|10.581030335686|10.581030335686|10.581030335686|10.581030335686|10.581030335686|10.581030335686|10.581030335686|10.581030335686|10.581030335686|10.581030335686
07914|100862|/equities/sh-ind-develop|SHANGHAICOMP||-3.7177559411779|-3.7177559411779|-3.7286178310994|-3.9117974528873|-4.1175526920517|3.443871027118|3.443871027118|3.443871027118|3.443871027118|3.443871027118|3.1387456190652|-3.6338467723784|-3.6338467723784|-3.6338467723784|-3.7104282254861|-3.7104282254861|-3.8204757764258|-3.8337775959986|-3.8337775959986|-3.8337775959986|-3.8337775959986|-3.8337775959986|-3.8337775959986|-3.8337775959986|-3.8337775959986|-3.8337775959986|-3.8337775959986|-3.8337775959986||-3.8337775959986|-3.8337775959986|-3.8337775959986|-3.8880862013518|3.4658306990998|3.4658306990998|3.4658306990998|3.4658306990998|3.4658306990998|3.4658306990998|3.4658306990998|-3.7519667696372|-3.7519667696372|-3.7519667696372|-3.7519667696372|-3.8527407857461|-3.8635689398737|-3.8635689398737|-3.8884099480279|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9258003309903|-3.9525559694168|-3.9883955088586|-4.0293283294009|-4.0581425903425|-4.0890649657909|-4.0890649657909|-4.1072944249779|-4.1636605755124|||||||-4.237956194484|-4.2710624319577|-4.3278472403977|-4.3864967006548|-4.4172188063577|-4.426354119084|-4.4287267491792|-4.4791407370539|-4.4918230268659|-4.5466953821758|-4.5466953821758|-4.6107726171922|-4.6375251429292|-4.6705832632617|-4.7050925528822|-4.8027071584666|-4.8027071584666|-4.8480079294801|-4.9861197605796|-4.9987189206543|-4.9987189206543|-4.9987189206543|-4.9987189206543|-4.9987189206543|-4.9987189206543|-5.030799087889|-5.112554401167|-5.1433937483449|-5.2276598803886|4.506256108346|4.506256108346|4.506256108346|4.506256108346|4.506256108346|4.506256108346|4.506256108346|4.506256108346|4.506256108346|4.506256108346|4.506256108346|4.506256108346|4.506256108346|4.506256108346|4.22972904848|4.0047040283127|4.0047040283127|4.0047040283127|3.9080043964301|-4.2580959657423|-4.2580959657423|-4.2580959657423|-4.2580959657423|-4.2580959657423|-4.2580959657423|-4.2580959657423|-4.2580959657423|-4.2580959657423|-4.2580959657423|-4.2580959657423|-4.2580959657423|-4.2580959657423|-4.2580959657423|-4.2580959657423|-4.2580959657423|-4.2580959657423|-4.2580959657423|-4.2580959657423|-4.2580959657423|-4.2580959657423|||3.8233300664636|3.8233300664636|3.8233300664636|3.8233300664636|3.8233300664636|3.8233300664636|3.8233300664636|3.8233300664636|3.8233300664636|3.7981444441182|3.7262719033937|-4.2171986082871|-4.2171986082871|-4.2171986082871|-4.2171986082871|-4.2171986082871|-4.2171986082871|-4.2379984833222|-4.2638872307121|-4.2887636204096|-4.360848574675|-4.4581650813828|-4.4862945565924|3.9498313466407|3.9498313466407|3.9498313466407|3.9498313466407|3.9498313466407|3.9498313466407|3.9498313466407|3.9498313466407|3.9498313466407|3.9498313466407|3.7720347024443|3.4594828925135||||-3.6823830158129|-3.6823830158129|-3.6823830158129|-3.715981049738|3.4471684050152|3.4471684050152|3.4471684050152|3.4471684050152|3.4471684050152|3.4471684050152|3.4471684050152|3.4471684050152|3.4471684050152|3.4471684050152|3.4471684050152|3.4471684050152|3.4471684050152||3.4471684050152|3.4471684050152|3.4471684050152|3.4471684050152|3.4471684050152|3.4471684050152|3.4471684050152|3.4471684050152|3.4471684050152|3.4471684050152|3.4471684050152|3.4471684050152|3.4471684050152|3.4471684050152|3.4471684050152|3.4471684050152|3.4471684050152|3.4471684050152|3.4471684050152|3.4471684050152|3.4471684050152|3.4471684050152|3.4471684050152|3.4401870912522|3.42869671865|3.42869671865|3.42869671865|3.42869671865|3.42869671865
07915|100282|/equities/sh-airport|SHANGHAICOMP||32.240237005174|32.240237005174|32.240237005174|32.240237005174|32.240237005174|32.240237005174|32.240237005174|32.240237005174|32.240237005174|31.598041913708|30.984490921983|30.654893915254|30.654893915254|30.654893915254|30.654893915254|-33.416199321165|-33.416199321165|-33.416199321165|-33.416199321165|-33.416199321165|-33.416199321165|-33.416199321165|-33.416199321165|-33.416199321165|-33.958253892882|-33.958253892882|-33.958253892882|-33.958253892882||-33.958253892882|-33.958253892882|-33.958253892882|-33.958253892882|-33.958253892882|-33.958253892882|-33.958253892882|-34.126948816493|-34.269941734953|-34.53660247026|-35.092892616967|-35.368212136935|-35.550794611717|-36.054412057136|-36.054412057136|-36.054412057136|-36.054412057136|-36.588790869419|-37.18865625031|-37.519330667949|-37.519330667949|-37.785364653773|35.980740510878|35.980740510878|35.980740510878|35.980740510878|35.980740510878|35.980740510878|35.980740510878|35.792259883103|35.792259883103|35.792259883103|35.792259883103|35.549733161062|35.503052412932|35.503052412932|35.503052412932|35.503052412932|35.503052412932|35.503052412932|35.107523643356|35.107523643356|35.107523643356|35.070212578309|35.070212578309|34.396145636264|-36.633082316987|-36.633082316987|-36.633082316987|-36.633082316987|-36.966201701288|-37.431335571215|-37.870371424275|-38.195967554072|-38.493853753385|-38.969837181631|-39.27949110969|-39.27949110969|-39.582211250554|-39.703012195439|||||||-39.855568478738|-39.860086809748|-39.860086809748|-39.984480600944|-39.984480600944|-39.984480600944|-40.247756248702|-40.749170786793|-40.842311396343|-40.842311396343|-41.100344885436|-41.476494300197|-41.855549586956|-41.866975317699|-41.866975317699|-42.193861972736|-42.517070570971|-43.057298014986|-43.12308712166|-43.12308712166|-43.171366304318|-43.171366304318|-43.171366304318|-43.171366304318|-43.171366304318|-43.373739448036|-43.926932457249|-44.597145004582|-47.218494754712|44.525189373093|44.525189373093|44.525189373093|44.525189373093|44.525189373093|44.525189373093|44.487732232714|44.487732232714|44.487732232714|44.487732232714|44.487732232714|44.487732232714|44.487732232714|44.487732232714|44.487732232714|-46.738097682028|-46.738097682028|-46.738097682028|-46.738097682028|-46.738097682028|-47.491357185258|-47.491357185258|-47.828173692373|-48.251085499987|-48.251085499987|-48.251085499987|-48.251085499987|-48.251085499987|-48.251085499987|-48.251085499987|-48.251085499987|-48.251085499987|-48.251085499987|-48.251085499987|-48.251085499987|-48.251085499987|-48.895571945212|-48.895571945212|-48.895571945212|-48.895571945212|||-48.895571945212|-48.895571945212|-48.895571945212|-48.895571945212|-48.895571945212|-48.895571945212|-48.895571945212|-48.895571945212|-48.895571945212|-48.895571945212|-48.895571945212|-48.895571945212|-49.163422652848|-49.163422652848|-49.300469580367|-49.783301237639|-49.950887127514|-50.512147150653|-50.512147150653|-50.820718564608|-51.560242535912|-52.541407344876|-52.541407344876|-52.541407344876|-52.819344571496|-52.927260629632|-52.927260629632|-52.927260629632|-53.023624252719|-53.651249593543|-54.459720710965|-55.358577202925|-55.813974432558|-55.838729233676|-55.838729233676||||-55.838729233676|-55.838729233676|-55.838729233676|-55.838729233676|-56.277478901473|-57.509975980749|-58.264266340813|-58.264266340813|-58.264266340813|-58.264266340813|-58.264266340813|-58.264266340813|-58.264266340813|-58.264266340813|-58.264266340813|-58.264266340813|-58.264266340813||-58.264266340813|-58.264266340813|-58.264266340813|-58.264266340813|-58.264266340813|-58.319650888542|-58.319650888542|-58.695562116059|-58.695562116059|-58.695562116059|-58.695562116059|-58.695562116059|-59.977291680875|-60.399769254859|-60.810552976662|-60.810552976662|-60.810552976662|-60.936725826323|57.900150428326|57.900150428326|57.900150428326|57.900150428326|57.900150428326|57.900150428326|57.900150428326|57.900150428326|57.900150428326|57.900150428326|57.900150428326
07916|100518|/equities/shanghai-jahwa|SHANGHAICOMP/EMCONSGROWTH||16.595370166563|16.003939653577|-18.39685925368|-18.39685925368|-19.085954548292|-19.546059583484|-19.931177535387|-20.285706132946|-20.285706132946|-20.285706132946|-20.285706132946|-20.285706132946|-20.285706132946|-20.73967477381|-20.898980665351|-20.898980665351|-21.186720952586|-21.186720952586|-21.186720952586|-21.186720952586|-21.186720952586|-21.186720952586|-21.186720952586|-21.285800308205|-21.708667377871|-21.764830192483|-21.764830192483|-21.764830192483||-21.764830192483|-21.764830192483|-21.764830192483|-21.92369989174|-22.226333022309|-22.348426278826|-22.348426278826|-22.348426278826|-22.449362366725|-22.785402184646|-23.232669492475|-23.342410030092|-23.415455436403|-23.527475957142|-23.527475957142|-23.603862157648|-23.837068309591|-24.027853372148|-24.185991213708|-24.185991213708|-24.320197467074|-24.320197467074|-24.320197467074|-24.320197467074|-24.320197467074|-24.320197467074|-24.320197467074|-24.320197467074|-24.320197467074|-24.320197467074|-24.320197467074|-24.405674117875|-24.405674117875|-24.405674117875|-24.405674117875|-24.405674117875|-24.405674117875|-24.405674117875|-24.405674117875|-24.405674117875|-24.405674117875|-24.405674117875|-24.405674117875|-24.405674117875|-24.405674117875|-24.405674117875|-24.405674117875|-25.23577035954|-25.23577035954|-25.343634330458|-25.824594192181|-25.91510442062|-26.230115289642|-26.456795448675|-26.619216118272|-26.780240864683|-26.890837431184|-26.890837431184|-26.890837431184|25.222802554859|||||||25.222802554859|25.222802554859|25.222802554859|25.150891210518|25.03952820044|25.03952820044|25.03952820044|24.998739680896|24.998739680896|-26.835167423231|-26.835167423231|-26.835167423231|-26.835167423231|-26.835167423231|-26.835167423231|-27.459629393664|-27.557774356238|-27.557774356238|-27.557774356238|-27.557774356238|-27.557774356238|-27.557774356238|-27.557774356238|-27.557774356238|-27.557774356238|-27.557774356238|-27.77363851692|-28.262930426617|-28.59492337441|-28.895470483828|27.537691911647|27.537691911647|27.537691911647|27.537691911647|27.537691911647|27.537691911647|27.537691911647|27.537691911647|27.537691911647|27.537691911647|27.537691911647|27.537691911647|27.537691911647|27.499658408639|-29.103300871265|-29.103300871265|-29.103300871265|-29.103300871265|-29.103300871265|-29.103300871265|-29.103300871265|-29.103300871265|-29.323667541491|-29.40574202642|28.255802967336|28.255802967336|28.255802967336|28.255802967336|28.255802967336|28.255802967336|28.255802967336|28.255802967336|28.255802967336|28.255802967336|28.255802967336|28.255802967336|28.255802967336|28.255802967336|28.255802967336|||28.255802967336|28.255802967336|28.255802967336|28.255802967336|28.197004267668|27.53500413574|-29.85089490098|-29.85089490098|-29.85089490098|-29.932659966882|-30.155733911126|28.430948727025|28.430948727025|28.430948727025|28.430948727025|28.430948727025|28.430948727025|28.430948727025|28.430948727025|28.430948727025|28.430948727025|28.430948727025|28.177721121459|28.170258614123|28.170258614123|28.170258614123|28.170258614123|27.93917528424|27.813803669685|27.813803669685|27.813803669685|27.813803669685|27.813803669685|27.575893928468|27.342658521797||||-29.322312642478|-29.322312642478|-29.322312642478|-29.322312642478|-29.648680476505|-30.064089647221|-30.236766143295|-30.556406969994|-30.618774737803|-30.618774737803|-30.983638275429|-31.147795205787|-31.147795205787|-31.147795205787|-31.147795205787|-31.147795205787|-31.147795205787||-31.147795205787|-31.147795205787|-31.147795205787|-31.147795205787|-31.147795205787|-31.147795205787|-31.147795205787|-31.147795205787|-31.147795205787|-31.147795205787|-31.147795205787|-31.147795205787|-31.386809020563|-31.386809020563|-31.386809020563|-31.386809020563|-31.794787571744|-32.200319367334|-32.633132702426|30.571725357297|30.571725357297|30.571725357297|30.571725357297|30.571725357297|30.571725357297|30.571725357297|30.571725357297|30.571725357297|30.571725357297
07917|100804|/equities/jiao-yun|SHANGHAICOMP||-3.7399308578769|-3.7399308578769|-3.7638120272204|-4.0225688990006|-4.2011877227767|-4.2818751521622|3.7899524849721|3.7899524849721|3.7899524849721|3.7899524849721|3.6638362056755|-4.258905927985|-4.258905927985|-4.2982287325783|-4.409698570031|-4.4402206476729|-4.5869116580267|-4.596568800319|-4.654520989909|-4.7439119566968|-4.7626799465872|-4.8118665617546|-4.8167792262241|-4.8167792262241|-4.8167792262241|-4.8167792262241|-4.8167792262241|-4.8167792262241||-4.8167792262241|-4.8167792262241|-4.9397546650751|4.3633267807688|4.3633267807688|4.3633267807688|4.3633267807688|4.3633267807688|4.3633267807688|4.3633267807688|4.2988455384648|4.2988455384648|4.2988455384648|4.2988455384648|4.2988455384648|4.2988455384648|4.2988455384648|4.2988455384648|4.2988455384648|4.2953785091416|4.2953785091416|4.2953785091416|4.2953785091416|4.2659762865719|4.2214524518336|4.2214524518336|4.2110581410026|4.2087755365253|4.2087755365253|4.1808619149394|4.1259575826004|4.1110639287448|4.1006267019351|4.0959116302108|4.0959116302108|4.0959116302108|4.0959116302108|4.0959116302108|4.0799015453762|4.0491380195199|4.0491380195199|4.0229309908083|3.9956556592374|3.9956556592374|3.9790616602798|3.9567353825988|-4.180347524507|-4.180347524507|-4.180347524507|-4.180347524507|-4.2420528182533|-4.2645031356311|-4.3350036832465|-4.3855593704265|-4.4010422320465|-4.4010422320465|-4.4010422320465|-4.4010422320465|-4.4010422320465|-4.4010422320465|||||||-4.4010422320465|-4.4010422320465|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4108383804116|-4.4581538736327|-4.4979487855681|-4.5221651615311|-4.5662381669616|-4.5662381669616|-4.5662381669616|-4.5662381669616|-4.5662381669616|-4.5662381669616|-4.5889073359077|-4.5889073359077|-4.5889073359077|-4.5889073359077|-4.5889073359077|-4.5889073359077|-4.5889073359077|-4.5889073359077|-4.5889073359077|-4.5889073359077|-4.5889073359077|-4.5889073359077|-4.5889073359077|-4.5889073359077|-4.5889073359077|-4.5889073359077|-4.6152438223233|-4.6152438223233|-4.6152438223233|-4.6152438223233|-4.6491598884121|-4.6571865937308|-4.6571865937308|-4.6571865937308|-4.6571865937308|-4.6571865937308|-4.6713184406576|-4.7314648948574|-4.7755164131482|-4.7805061520693|-4.7805061520693|-4.7805061520693|-4.7805061520693|-4.7837113556005|-4.7837113556005|||-4.8541239562672|-4.9262486898282|-5.0013874596334|-5.073763589724|4.4296100533771|4.4296100533771|4.4296100533771|4.4296100533771|4.2345668118052|3.8895188482661|-4.2588680417385|-4.2713671296879|-4.2713671296879|-4.2713671296879|-4.2713671296879|-4.2904532890315|-4.2904532890315|-4.3216148858595|4.0091079612298|4.0091079612298|4.0091079612298|4.0091079612298|4.0091079612298|4.0091079612298|4.0091079612298|3.9851200734823|3.9779111185834|-4.2581918605852|-4.2581918605852|-4.2581918605852|-4.2581918605852|-4.2581918605852|-4.2581918605852|-4.2581918605852|-4.2581918605852||||-4.2581918605852|-4.2614712905817|-4.2614712905817|-4.2614712905817|3.9865851102338|3.9865851102338|3.9865851102338|3.9865851102338|3.9865851102338|3.9865851102338|3.9865851102338|3.9865851102338|3.9865851102338|3.9865851102338|3.9865851102338|3.9865851102338|3.9865851102338||3.9865851102338|3.8923166789463|3.8870185920321|-4.1172016253379|-4.1596684445173|-4.166380825017|-4.166380825017|-4.1876454776902|-4.1907171614059|-4.1936456305723|-4.1936456305723|-4.1936456305723|-4.1936456305723|-4.1936456305723|-4.1936456305723|-4.1936456305723|3.9552178463214|3.9552178463214|3.9552178463214|3.9552178463214|3.9552178463214|3.9552178463214|3.9385753032095|3.9378613494642|3.9154014612577|3.9088222030615|3.9088222030615|3.9088222030615|3.9081358913818
07918|100866|/equities/jinjiang-hotel|SHANGHAICOMP/EMCONSGROWTH||-28.045100453999|-28.045100453999|-28.045100453999|-28.045100453999|-28.655666832026|-28.985185839397|-30.067427875446|-30.222771712742|-30.222771712742|-30.222771712742|-30.222771712742|-30.222771712742|-30.222771712742|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044|-30.876595864044||-30.876595864044|-30.876595864044|-30.876595864044|-31.292328924323|-31.825920522637|-32.159280482562|-32.159280482562|-32.159280482562|-32.804200057223|-33.082445016652|-33.708828042116|-33.945277580476|-33.945277580476|30.658231238817|30.658231238817|30.658231238817|30.658231238817|30.658231238817|30.658231238817|30.658231238817|30.658231238817|30.64568061563|-33.891136455283|-33.891136455283|-33.891136455283|-33.891136455283|-33.891136455283|-33.891136455283|-33.891136455283|-33.891136455283|-33.891136455283|-34.224039183441|-34.286905234238|-34.286905234238|-34.286905234238|-34.286905234238|-34.286905234238|-34.286905234238|-34.286905234238|-34.286905234238|-34.286905234238|-34.286905234238|-34.286905234238|-34.286905234238|-34.286905234238|-34.286905234238|-34.286905234238|-34.286905234238|-34.286905234238|-34.439895039554|-35.092661519576|-35.450756126628|-35.450756126628|-36.091394907883|-36.445440193736|-36.989378713594|-37.798196553109|-37.964108095034|-38.880677127688|-39.683528794016|||||||-40.101755382795|-40.101755382795|-40.101755382795|-40.101755382795|-40.429729093201|-41.033587152303|-41.777873867685|-42.170108628609|-42.170108628609|-42.170108628609|-42.376233445647|-42.646371376782|-42.671159053285|-42.671159053285|-42.671159053285|-42.671159053285|-42.671159053285|-42.671159053285|-42.671159053285|-42.671159053285|-42.671159053285|-44.031289498496|-44.244210367388|-44.901495038955|-44.901495038955|-46.410550077192|-47.098945784825|-47.549383561101|-48.178204448451|-49.319115435006|-49.549571552676|-49.92063643182|45.939891649733|45.939891649733|45.939891649733|45.939891649733|45.939891649733|45.939891649733|45.939891649733|45.939891649733|45.939891649733|45.939891649733|45.939891649733|45.939891649733|44.137830906751|44.137830906751|43.378144561849|-47.101204213113|-47.101204213113|-47.101204213113|-47.101204213113|-47.101204213113|-47.101204213113|-47.101204213113|-47.101204213113|-47.101204213113|-47.101204213113|-47.101204213113|-47.101204213113|-47.101204213113|-47.101204213113|-47.101204213113|-47.101204213113|-47.101204213113|-47.101204213113|-48.421338302791|-49.262598283754|-50.358366843569|-50.358366843569|||-50.358366843569|-50.358366843569|-50.358366843569|-50.358366843569|-50.358366843569|-50.358366843569|-50.358366843569|-50.358366843569|-50.358366843569|-50.358366843569|-50.358366843569|-50.358366843569|-50.358366843569|-50.358366843569|-50.370537156578|-50.370537156578|-50.370537156578|-51.32670717186|-51.590194795679|-51.590194795679|-52.516769174975|-52.516769174975|-52.516769174975|-52.516769174975|-53.386409287367|-54.322121201525|-54.429038625895|-54.429038625895|-54.507264461714|-55.62390763107|-55.62390763107|-56.322121692399|-57.494023721196|-58.75161840794|-58.75161840794||||-58.75161840794|-58.75161840794|-58.75161840794|-58.75161840794|-59.567352743916|-62.500949298864|-63.573274837076|-64.421417062083|-65.858796879758|-66.212403682414|-66.212403682414|-66.827671266864|-69.117580466209|59.748388807251|59.748388807251|59.748388807251|59.748388807251||58.998212752821|57.634676123197|56.972419686379|56.301020034222|-63.872746236033|-63.872746236033|-63.872746236033|-63.872746236033|-63.971861059553|-63.971861059553|-63.971861059553|-63.971861059553|-63.971861059553|58.793232564727|58.793232564727|58.793232564727|58.793232564727|58.793232564727|58.793232564727|58.793232564727|58.793232564727|58.34498540026|58.34498540026|58.34498540026|58.34498540026|58.34498540026|58.34498540026|58.34498540026|58.34498540026
07919|101754|/equities/jinjiang-hotel-b|SHANGHAICOMP||1.329753826|1.3253424898479|1.3253424898479|1.3253424898479|1.3253424898479|1.3253424898479|1.3253424898479|1.3253424898479|1.3253424898479|1.3253424898479|1.2935235618234|1.2935235618234|1.2935235618234|1.2935235618234|1.2935235618234|1.2935235618234|1.2935235618234|1.2935235618234|1.238637281643|1.19904152021|1.1921016426571|-1.3038901671955|-1.3038901671955|-1.3038901671955|-1.3038901671955|-1.3038901671955|-1.3038901671955|-1.3038901671955||-1.3038901671955|-1.3038901671955|-1.3038901671955|-1.3162668993285|-1.3370188132713|-1.3577431060417|-1.374158989229|-1.3943433351409|-1.399837521993|-1.399837521993|-1.4082638734831|-1.415070943728|-1.4309949851513|-1.4309949851513|-1.4367721849548|-1.4693024482845|-1.4754471145867|-1.4950524063903|-1.4962248373913|-1.4972394634576|-1.4972394634576|-1.4972394634576|-1.4972394634576|-1.4972394634576|-1.4972394634576|-1.4972394634576|-1.4972394634576|-1.4972394634576|-1.4972394634576|-1.4972394634576|-1.4972394634576|-1.4972394634576|-1.4972394634576|-1.4972394634576|-1.4972394634576|-1.4972394634576|-1.4972394634576|-1.4972394634576|-1.4972394634576|-1.4972394634576|-1.4972394634576|-1.4972394634576|-1.4972394634576|-1.4972394634576|-1.4972394634576|-1.4972394634576|-1.4972394634576|-1.4972394634576|-1.4972394634576|-1.514599414809|-1.5512771034058|-1.5783634344534|-1.6079593477201|-1.6229547855535|-1.6491163966037|-1.6795494256052|-1.6795494256052|-1.6795494256052|-1.6795494256052|-1.6972097050766|||||||-1.6972097050766|-1.6972097050766|-1.6972097050766|-1.6972097050766|-1.6972097050766|-1.6972097050766|-1.7168996744266|-1.7281663145081|-1.737634220603|-1.737634220603|-1.737634220603|-1.7512047123941|-1.7534097191117|-1.7534097191117|-1.7534097191117|-1.7702885464852|-1.77215395548|-1.772290708543|-1.772290708543|-1.772290708543|-1.8314341195437|-1.8722601409326|-1.8741224337032|-1.9010153884273|-1.9010153884273|-1.9237948981238|-1.9245498342991|-1.9322776114146|-1.9505306984761|-1.9650193587471|-1.9650193587471|-1.9728547815403|-1.9898386204597|1.901655980756|1.901655980756|1.901655980756|1.901655980756|1.901655980756|1.901655980756|1.901655980756|1.901655980756|1.901655980756|1.901655980756|1.901655980756|1.8790621788525|1.87301355945|1.8601817195827|1.8589796495895|1.8411996378347|1.8391106740021|1.8197897093586|1.8179329586351|1.8111477242934|1.8097752450823|1.8067179415081|1.8067179415081|1.8067179415081|1.8067179415081|1.8067179415081|1.8067179415081|1.8067179415081|1.8067179415081|1.8067179415081|1.8067179415081|1.8067179415081|1.8067179415081|1.8067179415081|1.8067179415081|1.8067179415081|||1.8067179415081|1.8067179415081|1.8067179415081|1.8007421795366|1.7874356711173|-1.8959714224725|-1.8959714224725|-1.8959714224725|-1.8959714224725|-1.8959714224725|-1.8959714224725|-1.8959714224725|-1.8959714224725|-1.8959714224725|-1.8959714224725|-1.9019126020967|-1.9099585174519|-1.9102316696333|-1.9170351777791|-1.9270390641159|-1.9500989661687|-1.9636638811086|-1.9636638811086|-1.9636638811086|-1.9823526342581|-1.9823526342581|-1.9823526342581|-1.9823526342581|-1.995169582176|-2.0212995831699|-2.0368883879682|-2.0473204223868|-2.073022699859|-2.094580736984|-2.0986294618063||||-2.0986294618063|-2.0986294618063|-2.0986294618063|-2.0986294618063|-2.1188104804813|-2.1403449836107|2.0575189522227|2.0575189522227|2.0575189522227|2.0575189522227|2.0575189522227|2.0575189522227|2.0575189522227|2.0575189522227|2.0575189522227|2.0575189522227|2.0535765810498||2.046585167303|-2.1293900570838|-2.1293900570838|-2.1293900570838|-2.1293900570838|-2.1293900570838|-2.1293900570838|-2.1293900570838|-2.1293900570838|-2.1293900570838|-2.1293900570838|-2.1293900570838|-2.1293900570838|-2.1293900570838|2.0516470094088|2.0516470094088|2.0516470094088|2.0516470094088|2.0516470094088|2.0516470094088|2.0516470094088|2.0452189864453|2.0379928116197|2.0379928116197|2.0379928116197|2.0379928116197|2.0379928116197|2.0379928116197|2.0379928116197
07920|100779|/equities/jin-jiang-inv|SHANGHAICOMP||-8.4392212400527|-8.4392212400527|-8.6763568994834|-9.261507656556|-9.8750085062248|-10.691676266377|9.3034484112477|9.3034484112477|9.3034484112477|9.1821641617589|8.8796270350144|8.5563864968383|-9.4421263531494|-9.856252122328|-9.9755597551202|-9.9755597551202|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696||9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.4360863997696|9.3820612727704|9.3820612727704|9.3820612727704|9.3820612727704|9.3820612727704|9.3820612727704|9.3820612727704|9.3556233842177|9.3106927826452|9.2992768251748|9.2992768251748|9.2992768251748|9.2736410524946|9.205711778281|9.1544403593208|9.1544403593208|9.1544403593208|9.0571557195612|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.4659498344818|-9.5771666247491|-9.6179632300407|-9.7444037457606|-9.7724930494284|-9.7724930494284|-9.7724930494284|-9.7724930494284|-9.7724930494284|-9.8911030258576|-9.9142012142153|||||||-9.9142012142153|-9.93300125588|-9.9711123306334|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-9.9750847938107|-10.030530408447|-10.030530408447|-10.030530408447|-10.030530408447|-10.030530408447|-10.030530408447|-10.030530408447|-10.030530408447|-10.038958323924|-10.038958323924|-10.038958323924|-10.114953373239|-10.126456344872|9.8032535727113|9.8032535727113|9.8032535727113|9.8032535727113|9.7669479775527|9.7054980516543|9.6261089907873|9.5851205837714|9.5234671711908|9.4512488232852|9.4512488232852|9.4512488232852|9.4512488232852|9.4512488232852|9.4512488232852|9.4512488232852|9.4512488232852|9.4512488232852|9.4512488232852|9.4512488232852|9.4512488232852|9.4512488232852|9.4512488232852|9.4512488232852|9.4512488232852|9.4512488232852|9.4512488232852|9.4512488232852|9.4512488232852|9.4512488232852|||9.4512488232852|9.4512488232852|9.4512488232852|9.4512488232852|9.4512488232852|9.3186098587514|-9.994020542821|-9.994020542821|-9.994020542821|-9.994020542821|-9.994020542821|-10.032800923145|-10.03711551212|-10.03711551212|-10.03711551212|-10.03711551212|-10.03711551212|-10.049586449419|-10.049586449419|-10.132873705531|-10.313193298606|-10.402348115998|-10.402348115998|-10.402348115998|-10.402348115998|-10.406497667187|-10.498886424031|-10.548762884102|-10.550957825924|-10.550957825924|-10.550957825924|-10.550957825924|-10.550957825924|-10.550957825924|-10.550957825924||||-10.550957825924|-10.550957825924|-10.550957825924|-10.550957825924|-10.596619874399|-10.838466677579|10.145282710631|10.145282710631|10.145282710631|10.145282710631|10.145282710631|10.124541472105|10.124541472105|10.124541472105|-10.741735644778|-10.741735644778|-10.741735644778||-10.741735644778|-10.741735644778|-10.741735644778|-10.741735644778|-10.795817476335|-10.869797236194|-10.981441451962|-11.061707940364|-11.061707940364|-11.061707940364|-11.061707940364|-11.061707940364|-11.061707940364|-11.061707940364|-11.213008737856|-11.27426973426|10.612268988134|10.612268988134|10.612268988134|10.612268988134|10.612268988134|10.612268988134|10.554187209343|10.459097657971|10.37899715191|10.371319364439|10.371319364439|10.371319364439|10.371319364439
07921|101762|/equities/jin-jiang-inv-b|SHANGHAICOMP||-0.49462918516346|-0.49462918516346|-0.49462918516346|-0.49462918516346|0.45303760626269|0.45303760626269|0.45303760626269|0.45303760626269|0.45303760626269|0.45303760626269|0.44215079761828|0.44215079761828|0.44215079761828|0.44215079761828|0.44215079761828|0.44215079761828|0.44215079761828|0.44215079761828|0.44215079761828|0.43416754644541|-0.45451734775264|-0.45451734775264|-0.45451734775264|-0.45451734775264|-0.45451734775264|-0.45451734775264|-0.45451734775264|-0.45451734775264||-0.45451734775264|-0.45451734775264|-0.45451734775264|-0.45528067843363|-0.45528067843363|-0.45674776186233|-0.45674776186233|-0.45704630285305|-0.45704630285305|-0.45704630285305|-0.45938478045774|-0.46070530108956|-0.461232938412|-0.461232938412|-0.461232938412|-0.46398510546985|-0.46398510546985|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.46822751187144|-0.47558612484467|-0.48692902877079|-0.50392114568802|-0.51752351112997|-0.51930389015581|-0.52417097719407|-0.52785665163172|-0.52956294095928|-0.52973660303944|-0.5326517994072|-0.53477977987417|||||||-0.54087625273815|-0.54087625273815|-0.5430847486826|-0.54381992455976|-0.54381992455976|-0.54381992455976|-0.54774436615856|-0.54791616480417|-0.54791616480417|-0.54791616480417|-0.5479192417644|-0.5479192417644|-0.5479192417644|-0.5479192417644|-0.5479192417644|-0.55678921052243|-0.55678921052243|-0.56293245165907|-0.56759157014514|-0.57199066030345|-0.57487848784483|-0.57515585895156|-0.57515585895156|-0.57515585895156|-0.57515585895156|-0.57590889247684|-0.57590889247684|-0.57590889247684|-0.57590889247684|-0.57590889247684|-0.57590889247684|-0.58112099338935|-0.5847455414287|-0.58582839724661|-0.59508710169396|-0.59931902050532|-0.60508520551127|-0.60508520551127|-0.61226131129708|0.58944800767691|0.58944800767691|0.58944800767691|0.58944800767691|0.58944800767691|0.57844223218263|0.57671357014775|0.57484842581882|0.56766489195971|0.56307210578023|0.5620801046325|0.55642158234847|-0.57959755708519|-0.57959755708519|-0.57959755708519|-0.57959755708519|-0.57959755708519|-0.57959755708519|-0.57959755708519|-0.57959755708519|-0.57959755708519|-0.57959755708519|-0.57959755708519|-0.57959755708519|-0.57959755708519|-0.57959755708519|-0.57959755708519|-0.5798861224314|-0.58348459213535|-0.58903844058028|||-0.59398717018753|-0.6017635104037|-0.60585452615446|-0.60585452615446|-0.60585452615446|-0.60585452615446|-0.60585452615446|-0.60585452615446|-0.60585452615446|-0.60585452615446|-0.60585452615446|-0.60585452615446|-0.60585452615446|-0.60585452615446|-0.60585452615446|-0.61394949422088|-0.62305499961869|-0.62895001030517|-0.63305558933761|-0.63650621058705|-0.63728463519682|-0.64109404075002|-0.64438228792455|-0.64614696509867|-0.6488299900429|-0.65053953611507|-0.65053953611507|-0.65053953611507|-0.65053953611507|-0.65176613224496|-0.65268462115912|-0.65770512945551|-0.66361680767158|-0.67107420984485|-0.67736022145194||||0.63804813845995|0.63804813845995|0.63804813845995|0.63804813845995|0.63804813845995|0.63804813845995|0.63804813845995|0.63804813845995|0.63688682101439|-0.67117523916001|-0.67117523916001|-0.67117523916001|-0.67117523916001|-0.67117523916001|-0.67117523916001|-0.67117523916001|-0.67117523916001||-0.67117523916001|-0.67117523916001|-0.67117523916001|-0.67117523916001|-0.67327188718754|-0.67327188718754|-0.67707985163218|-0.68569986489621|-0.68873709943351|-0.68873709943351|-0.68873709943351|-0.69865233265092|-0.69894704512678|-0.70277450473134|-0.70693150605469|-0.70693150605469|0.6868612528232|0.6868612528232|0.6868612528232|0.6868612528232|0.6868612528232|0.6868612528232|0.6868612528232|0.6868612528232|0.6868612528232|0.6868612528232|0.6868612528232|0.6868612528232|0.6868612528232
07922|100753|/equities/jinfeng-wine|SHANGHAICOMP||-5.4229933055492|-5.4229933055492|-5.4229933055492|-5.6061035562723|-5.9023373048801|-6.0659303578291|-6.3521449734275|5.5780310275741|5.5780310275741|5.5589232580074|5.3826922461068|-6.0690833172342|-6.0690833172342|-6.2739815006809|-6.3247923421954|-6.3247923421954|-6.4439768005557|-6.4439768005557|-6.4439768005557|-6.4439768005557|-6.4439768005557|-6.4439768005557|-6.4439768005557|-6.492751908429|-6.527882403926|-6.527882403926|-6.527882403926|-6.527882403926||-6.527882403926|-6.527882403926|-6.527882403926|-6.5704248688794|-6.6676944121361|-6.7544228744769|-6.7544228744769|-6.7544228744769|6.3335781581181|6.3335781581181|6.3335781581181|6.3335781581181|6.3335781581181|6.3335781581181|6.3335781581181|6.3335781581181|6.3335781581181|6.3335781581181|6.3335781581181|6.3335781581181|6.3335781581181|6.3021344029682|6.3021344029682|6.3021344029682|6.3021344029682|6.3021344029682|6.2535608182446|6.2535608182446|6.2339566427354|6.1943960143332|6.1058037174751|6.1058037174751|6.1058037174751|6.0503375677058|6.0149853573605|6.0149853573605|6.0149853573605|6.0149853573605|6.0149853573605|5.9985707983626|-6.3710999922143|-6.3710999922143|-6.3710999922143|-6.3710999922143|-6.3710999922143|-6.3710999922143|-6.3710999922143|-6.3710999922143|-6.3710999922143|-6.3710999922143|-6.4406668031863|-6.5079630044491|-6.5421809253197|-6.6013122992494|-6.6470135005291|-6.7761260703732|-6.8368067692307|-6.8964519446192|-6.9638357101875|-6.9881506693581|||||||-6.9906797894994|-6.9906797894994|-7.0463108761619|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1240103126761|-7.1333449285556|-7.1526054984253|-7.2295614752418|-7.2854478309683|-7.2854478309683|-7.2854478309683|-7.3325897349904|-7.3325897349904|6.9550573389368|6.9550573389368|6.9550573389368|6.9550573389368|6.9550573389368|6.9550573389368|6.9550573389368|6.9550573389368|6.9550573389368|6.9550573389368|-7.3646939666313|-7.3646939666313|-7.3646939666313|-7.3646939666313|-7.3646939666313|-7.3646939666313|-7.3646939666313|-7.3646939666313|-7.3651777970989|-7.3651777970989|-7.4283960865905|-7.4283960865905|-7.4283960865905|-7.4283960865905|-7.4283960865905|-7.4283960865905|-7.4643290889451|-7.4689991091096|-7.4689991091096|-7.4689991091096|-7.4689991091096|-7.4689991091096|-7.5066654521452|-7.5529615700495|-7.601068291427|||-7.807298273247|7.063235408858|7.063235408858|7.063235408858|7.063235408858|7.0374841765072|-7.4073471363562|-7.4073471363562|-7.4073471363562|-7.4073471363562|-7.4073471363562|-7.4073471363562|-7.4073471363562|-7.4073471363562|-7.4073471363562|-7.4073471363562|-7.474830183296|-7.5254077314209|-7.5254077314209|-7.539957891506|-7.539957891506|-7.539957891506|-7.539957891506|-7.539957891506|-7.539957891506|-7.539957891506|-7.539957891506|-7.539957891506|-7.539957891506|-7.539957891506|-7.539957891506|-7.539957891506|-7.539957891506|-7.539957891506|-7.539957891506||||-7.539957891506|-7.539957891506|-7.539957891506|-7.539957891506|-7.539957891506|-7.6716199832957|-7.7212441980619|-7.7557953978491|-7.7557953978491|-7.8097724544684|-7.8808581153199|-7.9337312159323|-7.9691455030202|7.3149624944661|7.3149624944661|7.3149624944661|7.3149624944661||7.2160692083542|7.2084094753935|7.2084094753935|7.2084094753935|7.2084094753935|7.2084094753935|7.2084094753935|7.2084094753935|7.2084094753935|7.2084094753935|7.2084094753935|7.2084094753935|7.2084094753935|7.2084094753935|7.2084094753935|7.2084094753935|7.2084094753935|7.2084094753935|7.2084094753935|7.2084094753935|7.2084094753935|7.2084094753935|7.2084094753935|7.2084094753935|7.2084094753935|7.2084094753935|7.2084094753935|7.2084094753935|7.2084094753935
07923|101188|/equities/jinjiang-trvl|SHANGHAICOMP||1.1519149654254|1.1519149654254|1.1519149654254|1.1519149654254|1.1519149654254|1.1519149654254|1.1519149654254|1.1519149654254|1.1519149654254|1.1519149654254|1.1519149654254|1.1519149654254|1.1519149654254|1.1519149654254|1.1519149654254|1.1519149654254|1.1519149654254|1.1519149654254|1.1244055290073|-1.2332530326028|-1.2332530326028|-1.2332530326028|-1.2370963082366|-1.2370963082366|-1.2486626026424|-1.258120490861|-1.258120490861|-1.2595560829729||-1.2595560829729|-1.2611734382411|-1.2659149558566|-1.276349938713|-1.2909999631097|-1.2924999751702|-1.2954999449138|-1.3093332584571|-1.3170040207968|-1.3170040207968|-1.3258691371058|-1.3258691371058|-1.3399989281877|-1.3399989281877|-1.3514988195878|-1.3571186133327|-1.3571186133327|-1.3571186133327|-1.3571186133327|-1.3691318110296|-1.3718130870736|-1.3740461753606|-1.3740461753606|-1.3740461753606|-1.3906068058808|-1.3906380742665|-1.3906380742665|-1.3907754891269|-1.3907754891269|-1.3907754891269|-1.3907754891269|-1.3924366963678|-1.3924366963678|-1.3924366963678|-1.3924366963678|-1.3976172584199|-1.3976172584199|-1.3976172584199|-1.3976172584199|-1.3976172584199|-1.3976172584199|-1.3976172584199|-1.3976172584199|-1.3976172584199|-1.3976172584199|-1.3976172584199|-1.3976172584199|-1.3976172584199|-1.3976172584199|-1.3976172584199|-1.4099080648581|1.3149424582801|1.3149424582801|1.3149424582801|1.3149424582801|1.3149424582801|1.3149424582801|1.3149424582801|1.3149424582801|1.3149424582801|||||||1.3149424582801|-1.4464232366449|-1.4464232366449|-1.4464232366449|-1.4464232366449|-1.4464232366449|-1.4464232366449|-1.4464232366449|-1.4464232366449|-1.4464232366449|-1.4464232366449|-1.4493036050671|-1.4628171224063|-1.4628171224063|-1.4628171224063|-1.4628171224063|-1.4628171224063|-1.4628171224063|-1.4628171224063|-1.4628171224063|-1.4920745777493|-1.504462412773|-1.504462412773|-1.5084659356375|-1.5084659356375|-1.5126986599876|-1.5126986599876|-1.5360541053296|-1.5623378431004|1.4731073595422|1.4731073595422|1.4731073595422|1.4731073595422|1.4731073595422|1.4731073595422|1.4731073595422|1.4731073595422|1.4731073595422|1.4731073595422|1.4731073595422|1.4731073595422|1.4731073595422|1.4713971192459|1.467885705588|1.4482618799449|1.4285686866709|1.4155763538091|1.4107220134064|1.4107220134064|1.4107220134064|1.4107220134064|1.4107220134064|1.4107220134064|1.4107220134064|1.4107220134064|1.4107220134064|1.4107220134064|1.4092466258257|1.4068296577367|-1.4879465675872|-1.4879465675872|-1.4879465675872|-1.4879465675872|-1.4879465675872|-1.4879465675872|-1.4879465675872|-1.4879465675872|-1.4879465675872|-1.4879465675872|||-1.4879465675872|-1.4879465675872|-1.4879465675872|-1.4879465675872|-1.4879465675872|-1.4944406125856|-1.5088229216814|-1.5195254989995|-1.536694964715|-1.5426419472353|-1.5426419472353|-1.5513833132814|-1.5513833132814|-1.5513833132814|-1.5591481093379|-1.5608311895763|-1.5776458056144|-1.5866985344804|-1.5866985344804|-1.5980538686024|-1.6025042953212|-1.6230047943547|-1.6307831144283|-1.6407034569261|-1.6529412070737|-1.6529412070737|-1.6529412070737|-1.6529412070737|-1.6529412070737|-1.6529412070737|-1.6617124985573|1.5522525078918|1.5522525078918|1.5522525078918|1.5522525078918||||1.5522525078918|1.5522525078918|1.5522525078918|1.5522525078918|1.5522525078918|1.5522525078918|1.5522525078918|1.5519660830088|1.5519660830088|1.5208511550766|-1.5987400556718|-1.5987400556718|-1.5987400556718|-1.5987400556718|-1.5987400556718|-1.5987400556718|-1.5987400556718||-1.6003469554771|-1.6003469554771|-1.6003469554771|-1.6003469554771|-1.6003469554771|-1.6003469554771|-1.6195521319563|-1.6336690876941|-1.6557797914493|-1.6557797914493|-1.6557797914493|-1.6557797914493|-1.6557797914493|-1.6557797914493|-1.6557797914493|-1.6557797914493|-1.6675330141902|-1.676592288163|1.5771138051462|1.5771138051462|1.5771138051462|1.5771138051462|1.5771138051462|1.5771138051462|1.5771138051462|1.5771138051462|1.5771138051462|1.5771138051462|1.5771138051462
07924|100770|/equities/jinqiao|SHANGHAICOMP||-13.812187449011|-14.172430479828|12.08104194592|12.08104194592|12.08104194592|-14.349207772756|-14.349207772756|-15.080231178628|14.067521001645|12.632800739946|11.188668111897|9.8840758579042|8.8100838944942|-10.099351215624|-10.18524860485|-10.18524860485|-10.399164879141|-10.431978617175|-10.431978617175|-10.431978617175|-10.431978617175|-10.431978617175|-10.431978617175|-10.431978617175|-10.431978617175|-10.431978617175|-10.431978617175|-10.431978617175||-10.431978617175|-10.431978617175|-10.431978617175|-10.505532010908|-10.580035457473|-10.646706379631|-10.711896619508|-10.80766260327|-10.83335801088|-10.83335801088|-10.83335801088|-10.83335801088|-10.83335801088|-10.83335801088|-10.83335801088|-11.000565051581|-11.000565051581|-11.05673932979|-11.059710449085|-11.250789000045|-11.276987951608|-11.336653887797|-11.421137710763|-11.421137710763|-11.421137710763|-11.421137710763|-11.421137710763|-11.421137710763|-11.421137710763|-11.421137710763|-11.42293092537|-11.479923055438|-11.49628720562|-11.49628720562|-11.49628720562|-11.591429766465|-11.662544798025|-11.662544798025|-11.662544798025|-11.662544798025|-11.662544798025|-11.731161249091|-11.747166548999|-11.747166548999|-11.747166548999|-11.747166548999|-11.747166548999|-11.747166548999|-11.747166548999|-11.747166548999|-11.89685245226|-11.921502226703|-12.041113714502|-12.114015159922|-12.237239689647|-12.374155039058|-12.489061137555|-12.526734374759|-12.664149574436|-12.740721442078|||||||-12.836357092167|-12.920396936497|-12.925996926715|-12.968329751149|12.247069257607|12.247069257607|12.247069257607|12.247069257607|12.247069257607|12.247069257607|12.247069257607|12.247069257607|12.247069257607|12.247069257607|12.247069257607|12.247069257607|12.247069257607|12.247069257607|12.247069257607|12.247069257607|12.247069257607|12.247069257607|12.047801622773|-13.31466517512|-13.31466517512|-13.381849925429|-13.538722586533|-13.602469523638|-13.696913123548|12.641526035275|12.641526035275|12.641526035275|12.641526035275|12.641526035275|12.641526035275|12.641526035275|12.641526035275|12.641526035275|12.641526035275|12.641526035275|12.573800154586|12.573800154586|12.573800154586|12.573800154586|12.089778339487|12.073985178801|12.073985178801|11.886094499002|-12.565537659892|-12.565537659892|-12.565537659892|-12.565537659892|-12.565537659892|-12.565537659892|-12.593930368698|-12.597144741788|-12.684049865685|-12.843846378009|-12.843846378009|-12.843846378009|-12.843846378009|-12.843846378009|-12.843846378009|-12.843846378009|-12.843846378009|-12.843846378009|-12.843846378009|-12.843846378009|-12.843846378009|||-13.089829031274|-13.116410059215|-13.116410059215|-13.116410059215|-13.116410059215|-13.116410059215|-13.116410059215|-13.116410059215|-13.116410059215|-13.116410059215|-13.116410059215|-13.116410059215|-13.116410059215|-13.116410059215|-13.116410059215|-13.116410059215|-13.116410059215|-13.116410059215|-13.116410059215|-13.116410059215|-13.302122004034|-13.550953791468|-13.550953791468|12.451299888778|12.451299888778|12.451299888778|12.451299888778|12.451299888778|12.451299888778|12.451299888778|12.451299888778|12.451299888778|12.278666371425|12.212962700615|11.828847542614||||11.596455887735|11.596455887735|11.596455887735|11.596455887735|11.596455887735|11.596455887735|11.596455887735|11.596455887735|11.596455887735|11.596455887735|11.596455887735|11.596455887735|11.580506514378|11.477617172559|11.477617172559|11.477617172559|11.477617172559||11.477617172559|11.477617172559|11.477617172559|11.477617172559|11.477617172559|11.477617172559|11.477617172559|11.477617172559|11.473991132308|11.473991132308|11.473991132308|11.473991132308|11.248879353789|-11.91475380101|-11.91475380101|-11.91475380101|-12.01472640742|11.518499325967|11.518499325967|11.518499325967|11.518499325967|11.518499325967|11.455555014319|11.394505505768|11.38667297916|11.297127477382|11.297127477382|11.277363609445|11.265959500352
07925|101176|/equities/jinqiao-export|SHANGHAICOMP||-0.97239753053333|-0.97239753053333|-0.97239753053333|-0.97239753053333|-0.97239753053333|-0.97239753053333|-0.97239753053333|-0.97239753053333|0.88179220754732|0.88179220754732|0.84660247518871|0.82028052822588|0.79834051503569|0.79834051503569|0.79834051503569|0.79834051503569|0.79834051503569|0.79834051503569|0.79421169640654|0.78684633177777|-0.83053647002331|-0.83053647002331|-0.83053647002331|-0.83053647002331|-0.83053647002331|-0.83053647002331|-0.83053647002331|-0.83053647002331||-0.83053647002331|-0.83053647002331|-0.83053647002331|-0.83053647002331|-0.83053647002331|-0.83053647002331|-0.83053647002331|-0.83053647002331|-0.83053647002331|-0.83226273480115|-0.83613297972485|-0.83613297972485|-0.83909219209138|-0.84849130449232|-0.85254592296743|-0.86560655299451|-0.8743406210081|-0.87948957126849|-0.88065511365195|-0.88207418228691|-0.88207418228691|-0.88697135344153|-0.89004485750647|-0.89004485750647|-0.89071984939796|-0.89071984939796|-0.89071984939796|-0.89071984939796|-0.89071984939796|-0.89071984939796|-0.89071984939796|-0.89071984939796|-0.89071984939796|-0.89071984939796|-0.89071984939796|-0.8971887203612|0.84505094059725|0.84505094059725|0.84161218082926|0.83668167827958|0.83668167827958|0.83668167827958|0.83668167827958|0.83668167827958|0.83353519702879|-0.88204785236849|-0.88204785236849|-0.88204785236849|-0.88204785236849|-0.88204785236849|-0.88799116320981|-0.88799116320981|-0.89771239964579|-0.90295821327208|-0.91867579572994|-0.9217082061667|-0.9217082061667|-0.9217082061667|-0.92273133091339|-0.93042368681573|||||||-0.93217788755025|-0.93217788755025|-0.93217788755025|-0.93769766356245|-0.93844186228398|-0.94323072403894|-0.94323072403894|-0.9440896772701|-0.94874895946324|-0.94874895946324|-0.94874895946324|-0.94874895946324|-0.94874895946324|-0.94874895946324|-0.94874895946324|-0.94874895946324|-0.94874895946324|-0.94874895946324|-0.94874895946324|-0.94874895946324|-0.9755206950557|-0.9755206950557|-0.9755206950557|-0.9755206950557|-0.9755206950557|-0.98196744345423|-0.98946382296082|-0.99634869774179|-1.0003319093474|0.95944851904309|0.95944851904309|0.95944851904309|0.95944851904309|0.95944851904309|0.95944851904309|0.95944851904309|0.95944851904309|0.95944851904309|0.95944851904309|0.95944851904309|0.95209081157241|0.95209081157241|0.95115645377938|0.93995162015826|-0.97585515047264|-0.97585515047264|-0.97585515047264|-0.97585515047264|-0.97585515047264|-0.97585515047264|-0.97585515047264|-0.97585515047264|-0.97585515047264|-0.97585515047264|-0.97585515047264|-0.97585515047264|-0.97585515047264|-0.97585515047264|-1.0107782943037|-1.0107782943037|-1.0107782943037|-1.0107782943037|-1.0107782943037|-1.0107782943037|-1.0107782943037|-1.0107782943037|-1.0107782943037|-1.0107782943037|-1.0107782943037|||-1.0179918372788|-1.0179918372788|-1.0179918372788|-1.0179918372788|-1.0179918372788|-1.0179918372788|-1.0179918372788|-1.0179918372788|-1.0179918372788|-1.0179918372788|-1.0179918372788|-1.0179918372788|-1.0179918372788|-1.0179918372788|-1.0179918372788|-1.0266071141056|0.98212589089353|0.98212589089353|0.98212589089353|0.98212589089353|0.98212589089353|0.98212589089353|0.98212589089353|0.98212589089353|0.98212589089353|0.98212589089353|0.98212589089353|0.98212589089353|0.98212589089353|0.98212589089353|0.98212589089353|0.98212589089353|0.98158752629148|0.98158752629148|0.96687505983629||||0.95425476870052|0.95425476870052|0.95425476870052|0.95425476870052|0.95425476870052|0.95425476870052|0.95425476870052|0.95425476870052|0.95425476870052|0.94972753349401|0.94519725909341|0.94005254761498|0.93855838263609|0.93594459622326|0.93594459622326|0.93594459622326|0.93594459622326||0.93594459622326|0.93594459622326|0.93594459622326|0.93594459622326|0.93594459622326|0.93594459622326|0.93594459622326|0.93594459622326|0.93594459622326|0.93594459622326|0.93594459622326|0.93594459622326|0.93594459622326|0.93594459622326|0.93594459622326|0.93594459622326|0.93594459622326|0.93594459622326|0.93594459622326|0.93594459622326|0.93594459622326|0.93594459622326|0.93071622682085|0.92846247368907|0.92748858397552|0.92748858397552|0.92748858397552|0.92748858397552|0.92559845320988
07926|100936|/equities/join-buy|SHANGHAICOMP||-7.7206526670023|-7.7206526670023|-7.8040584627306|-7.9327759047643|-7.9327759047643|-7.9327759047643|-8.4691955800736|6.6871043463445|6.6871043463445|6.6234493012667|-8.0231624751424|-8.0231624751424|-8.0231624751424|-8.0518473154014|-8.4142746931652|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388||7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|7.2494452505388|-8.1258957299109|-8.1258957299109|-8.1258957299109|-8.1258957299109|-8.3459952045939|7.5296750819456|7.5296750819456|7.5296750819456|7.5296750819456|7.5296750819456|7.5296750819456|7.5296750819456|7.5296750819456|7.5296750819456|7.5296750819456|7.5296750819456|7.5296750819456|7.1974165744|7.0693518129116|6.9326133426831|6.8884591456703|6.8615539958642|6.8615539958642|6.8615539958642|6.8615539958642|6.8615539958642|6.8615539958642|6.7733931464802|6.7087700546727|6.6571920714124|6.6571920714124|6.6571920714124|6.6571920714124|6.6571920714124|6.6571920714124|6.6571920714124|6.6571920714124|6.6571920714124|6.6571920714124|6.6571920714124|6.6571920714124|6.6571920714124|6.6571920714124|6.6571920714124|6.6113428769986|6.6113428769986|6.6113428769986|6.6113428769986|6.6113428769986|||||||6.6113428769986|6.6113428769986|6.6113428769986|6.6113428769986|6.6113428769986|6.6113428769986|6.6113428769986|6.6113428769986|6.6113428769986|-7.6356878473827|-7.6356878473827|-7.7435422158317|-7.8371509799345|-7.8371509799345|-7.8679454071636|-8.0943839266692|6.9895861576436|6.9895861576436|6.9895861576436|6.9895861576436|6.9895861576436|6.9895861576436|6.9895861576436|6.9895861576436|6.9895861576436|6.9895861576436|6.9895861576436|6.9895861576436|6.9895861576436|6.9895861576436|6.5239845062227|-7.3530867922657|-7.3530867922657|-7.3530867922657|-7.3867631872884|6.8601624333918|6.8601624333918|6.8601624333918|6.8601624333918|6.8601624333918|6.8601624333918|6.8601624333918|6.8601624333918|6.7668471694059|6.5742744207456|6.5519718329194|6.5444015991432|6.5444015991432|6.5444015991432|6.5444015991432|6.5444015991432|6.4643350190302|6.295372202041|-6.8390612136589|-6.8390612136589|-6.8390612136589|-6.8390612136589|-6.8390612136589|-6.8390612136589|-6.8390612136589|-6.8390612136589|-6.8390612136589|-6.8390612136589|-6.8390612136589|-6.8390612136589|-6.8390612136589|-6.8390612136589|-6.8390612136589|-6.880623500796|||-7.0056926334918|6.3060717466196|6.3060717466196|6.3060717466196|6.3060717466196|6.3060717466196|6.252301918436|6.1032739261651|6.1032739261651|5.987526639729|-6.4797342797618|-6.4797342797618|-6.4797342797618|-6.4797342797618|-6.4797342797618|-6.4797342797618|-6.4880382507489|-6.5889313717071|-6.601034881824|-6.7361498962439|6.3601998303146|6.3601998303146|6.3601998303146|6.3601998303146|6.3601998303146|6.3601998303146|6.3601998303146|6.3601998303146|6.3601998303146|6.2980000414021|6.2779422514896|6.2779422514896|6.2779422514896|6.2104915505494|6.1333238952519||||-6.5888174199562|-6.5888174199562|-6.5888174199562|-6.5888174199562|-6.6209082496939|-6.7348978665999|-6.8132201198661|-6.855843585113|-6.855843585113|-6.855843585113|-6.855843585113|-6.855843585113|-6.855843585113|-6.855843585113|-6.855843585113|-6.855843585113|-6.855843585113||-6.855843585113|-6.855843585113|-6.855843585113|-6.855843585113|-6.855843585113|-6.855843585113|-6.855843585113|-6.855843585113|-6.855843585113|-6.855843585113|-6.855843585113|-6.855843585113|-6.8787151104645|-6.9013148156748|-6.9013148156748|-7.0236831073348|6.6263027092321|6.6263027092321|6.6263027092321|6.6263027092321|6.6263027092321|6.6263027092321|6.5649227998246|6.5649227998246|6.5649227998246|6.5649227998246|6.5649227998246|6.5649227998246|6.5649227998246
07927|100490|/equities/kaikai-indust|SHANGHAICOMP||-10.774949157781|-11.067720983367|-11.840245350578|-12.580272789773|-12.716323794622|-12.716323794622|-13.43813751991|-14.343486137472|12.129646654381|12.129646654381|11.457384713771|10.017094382844|-11.862290989222|-11.862290989222|-12.235878823931|-12.329864897922|-12.938183376739|-13.170759436764|-13.265288402943|-13.400319790739|11.689889010561|11.689889010561|11.689889010561|11.689889010561|11.689889010561|11.689889010561|10.947098900623|-11.988160181373||-11.988160181373|-11.988160181373|-11.988160181373|-12.09462197658|-12.167357904344|-12.438175394169|-12.566667775384|-12.566667775384|-12.566667775384|-12.585088815378|-12.585088815378|-12.585088815378|-12.585088815378|-12.585088815378|-12.585088815378|-12.811210515419|-13.029678161849|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.142710490421|-13.444678513425|-13.646864908953|-14.11429396605|-14.471841893428|-14.471841893428|-14.471841893428|-14.471841893428|-14.471841893428|-14.471841893428|-14.742046711438|||||||-14.980607374502|-15.096786136972|-15.151428880015|-15.318184104131|-15.318184104131|-15.496871063628|-15.818049990486|-15.818049990486|-15.818049990486|-15.818049990486|-15.915123600222|-15.915123600222|-16.083423542949|-16.083423542949|-16.278248866369|-16.72805439981|-17.175616285891|-17.621573218566|-17.621573218566|-17.621573218566|-17.621573218566|-17.621573218566|-17.621573218566|-17.621573218566|-17.621573218566|-17.621573218566|14.418250991912|14.418250991912|14.418250991912|14.418250991912|14.199723245933|13.321358842137|11.420398838523|10.516553966208|9.8743262958177|9.8743262958177|9.0098070780047|8.9258465663898|8.9258465663898|8.9258465663898|8.9248294715868|8.9060864071771|8.9060864071771|8.9034294133632|8.8560323191185|8.8122582912996|8.7880649037443|8.7750718800318|8.7517471013347|8.6178919826547|8.6178919826547|8.6178919826547|8.6178919826547|8.6178919826547|8.6178919826547|8.6178919826547|8.6178919826547|8.6178919826547|8.6178919826547|8.5687688759742|8.5599616284942|8.5599616284942|8.5321795405917|8.4813105731068|8.4670113621882|-8.9856484622489|-8.9856484622489|-8.9856484622489|-8.9856484622489|||-9.1429428227225|-9.2610471124427|-9.3700521649008|-9.4515547974499|-9.4515547974499|-9.4515547974499|-9.4515547974499|-9.4515547974499|-9.4598738944595|-9.4598738944595|-9.4598738944595|-9.4598738944595|-9.4598738944595|-9.4598738944595|-9.4598738944595|-9.4598738944595|-9.4598738944595|-9.4598738944595|-9.4598738944595|-9.4598738944595|-9.4598738944595|-9.4598738944595|-9.4598738944595|-9.4598738944595|-9.4598738944595|-9.4598738944595|-9.4598738944595|-9.4598738944595|-9.4598738944595|-9.4598738944595|-9.4598738944595|-9.4598738944595|-9.4598738944595|-9.4598738944595|-9.4598738944595||||-9.4598738944595|-9.4598738944595|-9.4598738944595|-9.4698603193037|-9.5107527181534|-9.5107527181534|-9.6102807174157|-9.7958678283108|-9.9548528501074|-9.9990842136243|-9.9990842136243|-9.9990842136243|-9.9990842136243|-9.9990842136243|-10.02067878627|-10.02067878627|-10.02067878627||-10.046309607815|-10.057900198954|-10.057900198954|-10.057900198954|-10.158778200169|-10.283750108183|-10.283750108183|-10.283750108183|-10.283750108183|-10.283750108183|-10.283750108183|-10.283750108183|-10.42916690343|-10.449597935527|-10.449597935527|-10.449597935527|9.7674810673242|9.7674810673242|9.7674810673242|9.7674810673242|9.7674810673242|9.7674810673242|9.7674810673242|9.7674810673242|9.7674810673242|9.7674810673242|9.7674810673242|9.7674810673242|9.7674810673242
07928|101757|/equities/kaikai-indust-b|SHANGHAICOMP||0.42494271163515|0.42494271163515|0.42494271163515|0.42494271163515|0.42494271163515|0.42494271163515|0.42494271163515|0.42494271163515|0.42494271163515|0.42494271163515|0.42238078916924|0.4023675411372|-0.45869438449191|-0.45869438449191|0.42877671000195|0.42877671000195|0.42877671000195|0.42877671000195|0.42877671000195|0.42877671000195|0.42877671000195|0.42877671000195|0.42877671000195|0.42877671000195|0.42877671000195|0.42877671000195|0.42877671000195|-0.45020418868887||-0.45020418868887|-0.45020418868887|-0.45020418868887|-0.45211577367372|-0.460128632978|-0.46469848939159|-0.46483164571367|-0.46662848351366|-0.46662848351366|-0.46662848351366|-0.46662848351366|-0.46842053265447|-0.46935615640078|-0.47178460934862|-0.47809400965885|-0.48082669366417|-0.48252965497769|-0.48619960731706|-0.48816623330604|-0.48906448671021|-0.48906448671021|-0.48906448671021|-0.48906448671021|-0.48906448671021|-0.48906448671021|-0.48906448671021|-0.48906448671021|-0.48906448671021|-0.48906448671021|-0.48906448671021|-0.48906448671021|-0.48906448671021|-0.48906448671021|-0.48906448671021|-0.48906448671021|-0.48906448671021|-0.48906448671021|-0.48906448671021|-0.48906448671021|-0.48906448671021|-0.48906448671021|-0.48906448671021|-0.48906448671021|-0.48906448671021|-0.48906448671021|-0.48906448671021|-0.49029387245352|-0.49782577003441|-0.49782577003441|-0.50236196314186|-0.51090217072534|-0.51839130773332|-0.5224903419524|-0.52944351180828|-0.52944351180828|-0.52944351180828|-0.52944351180828|-0.52944351180828|-0.52944351180828|-0.52944351180828|||||||-0.52997667440793|-0.52997667440793|-0.52997667440793|-0.53071813241226|-0.53071813241226|-0.53263125767953|-0.53586803598147|-0.53602848079888|-0.53602848079888|-0.53719829383921|-0.54057481929314|-0.54057481929314|-0.54057481929314|-0.54057481929314|-0.54057481929314|-0.54680536239956|-0.55639485517712|-0.56438317011431|-0.5654901397241|-0.5654901397241|-0.5654901397241|-0.5654901397241|-0.5654901397241|-0.5654901397241|-0.5654901397241|-0.5654901397241|-0.57215570873825|-0.57717297217149|0.51683695571431|0.51683695571431|0.51683695571431|0.51683695571431|0.51683695571431|0.51054106770631|0.5088963537878|0.5088963537878|0.50448070187486|0.50448070187486|0.50448070187486|0.50448070187486|0.49975632980043|0.49567370894412|0.49547078082805|0.49129314595503|0.49129314595503|0.49129314595503|0.49129314595503|0.49129314595503|0.49129314595503|0.49129314595503|0.49129314595503|0.49129314595503|0.49129314595503|0.49129314595503|0.49129314595503|0.49129314595503|0.49129314595503|0.49129314595503|0.49129314595503|0.49129314595503|0.49129314595503|0.49129314595503|0.49129314595503|0.49129314595503|0.49129314595503|0.49129314595503|0.49129314595503|0.49129314595503|0.49129314595503|||0.49129314595503|0.49129314595503|0.4897925335468|0.4897925335468|0.4897925335468|0.4897925335468|0.4897925335468|0.4897925335468|0.4897925335468|0.4897925335468|0.4897925335468|0.4897925335468|0.4897925335468|0.4897925335468|0.4897925335468|0.4897925335468|0.4897925335468|0.4897925335468|0.4897925335468|0.4897925335468|0.4897925335468|0.4897925335468|0.4897925335468|0.4897925335468|0.4897925335468|0.4897925335468|0.4897925335468|0.4897925335468|0.4897925335468|0.4897925335468|0.4897925335468|0.4897925335468|0.4897925335468|0.4897925335468|0.4897925335468||||0.4897925335468|-0.52191147680375|-0.52191147680375|-0.52191147680375|-0.5271794351747|-0.53092157540613|-0.53607953254706|-0.5448661519899|-0.54707350154872|-0.54947057388618|-0.5511339772895|-0.55803774011963|-0.55976412376688|-0.56162681602688|-0.5617061885637|-0.5617061885637|-0.5617061885637||-0.5617061885637|-0.56250690447423|-0.56384101429618|-0.56432336148329|-0.57324814991495|-0.57752238362833|-0.57752238362833|-0.57974715627555|-0.57974715627555|-0.57974715627555|-0.57974715627555|-0.58333016542731|-0.58859077179298|-0.58859077179298|-0.58859077179298|-0.58865640984492|-0.59484046285369|-0.59543381670028|0.56708263107988|0.56708263107988|0.56708263107988|0.56708263107988|0.56708263107988|0.56708263107988|0.56708263107988|0.56708263107988|0.56708263107988|0.56708263107988|0.56708263107988
07929|100346|/equities/kaichuang-mari|SHANGHAICOMP||-9.3582611127096|-9.9441790098832|-10.471865812373|-11.474850671635|9.6036475762118|9.6036475762118|9.6036475762118|9.6036475762118|9.6036475762118|9.6036475762118|9.1068309263377|-10.629406669504|-10.629406669504|-11.046007397845|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353||10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|10.09053501353|9.9889914283374|9.9889914283374|9.9889914283374|9.9889914283374|9.9716571976983|9.9690631418586|9.8528478972514|9.789830935487|9.7727682229775|9.7727682229775|9.7727682229775|9.7727682229775|9.7268559284195|9.7268559284195|9.7268559284195|9.7142842419926|9.5947605910106|9.4663088133065|9.4663088133065|9.445343685385|9.3953819277512|9.360980352056|9.2565707671625|9.2565707671625|9.2565707671625|9.201941188959|9.201941188959|9.201941188959|9.1899348197025|9.1827050246178|9.000228250179|8.8052537045581|8.4702816099704|-9.1484366058393|-9.1484366058393|-9.1484366058393|-9.1484366058393|-9.263818806971|-9.2942433032337|-9.3741587701708|-9.4346210761501|-9.4762459114341|-9.569717600958|-9.6580197579513|-9.7544656602155|-9.8382954429268|-9.9103283695246|||||||-9.9693601205572|-9.9693601205572|-9.9693601205572|-9.9693601205572|-9.9693601205572|-10.00817803041|-10.032758582334|-10.032758582334|-10.032758582334|-10.032758582334|-10.065842907407|-10.215937076651|-10.22603274697|-10.22603274697|-10.33559254931|-10.516769295782|-10.672521730099|-10.876135132747|-11.065166688796|-11.065166688796|-11.322963318159|9.7442116738071|9.7442116738071|9.7442116738071|9.7442116738071|9.6031947530819|9.6031947530819|9.6031947530819|9.6031947530819|9.6031947530819|9.6031947530819|9.6031947530819|9.6031947530819|9.6031947530819|9.6031947530819|9.6031947530819|9.6031947530819|9.6031947530819|9.6031947530819|9.6031947530819|9.6031947530819|9.6031947530819|9.6031947530819|9.4207718546206|-9.8918520281839|-9.8918520281839|-9.8918520281839|-9.8918520281839|-9.8918520281839|-9.8918520281839|-9.8918520281839|-9.8918520281839|-9.8918520281839|-9.8918520281839|-9.8918520281839|-9.8918520281839|-9.8918520281839|-9.8918520281839|-9.8918520281839|-9.8918520281839|-9.8918520281839|-9.8918520281839|-9.8918520281839|-9.8918520281839|-9.8918520281839|-9.8918520281839|-9.8918520281839|-9.9431685684045|-9.9596316812127|||-10.138210252227|-10.138210252227|-10.138210252227|-10.138210252227|-10.138210252227|-10.138210252227|-10.138210252227|-10.138210252227|-10.260691240616|-10.260691240616|-10.276381965931|-10.276381965931|-10.276381965931|-10.276381965931|-10.276381965931|-10.276381965931|-10.276381965931|-10.371027147397|-10.371027147397|-10.476696504072|-10.638277490776|-10.638277490776|-10.638277490776|-10.638277490776|-10.67697499399|-10.683305720539|-10.828957397814|-10.828957397814|-10.848219315058|-10.848219315058|-10.966354387608|-11.14425843876|-11.14425843876|-11.14425843876|-11.467638313014||||-11.467638313014|-11.467638313014|-11.467638313014|-11.467638313014|-11.467638313014|-11.467638313014|-11.467638313014|-11.467638313014|-11.467638313014|-11.467638313014|-11.467638313014|-11.467638313014|-11.467638313014|-11.467638313014|-11.777375975404|10.752873122728|10.752873122728||10.752873122728|10.408747818774|-11.010036000223|-11.010036000223|-11.010036000223|-11.010036000223|-11.010036000223|-11.010036000223|-11.010036000223|-11.010036000223|-11.010036000223|-11.013928422896|10.328282255086|10.328282255086|10.328282255086|10.328282255086|10.328282255086|10.328282255086|10.328282255086|10.328282255086|10.328282255086|10.325313614643|10.129152367189|10.129152367189|10.117391345318|10.026545892618|10.024294608445|10.024294608445|10.024294608445
07930|997893|/equities/shanghai-kelai-mechatronics-eng|SHANGHAICOMP||18.639669911347|17.59963238712|15.688480726832|13.918312037381|12.047013561364|11.386017225857|11.386017225857|11.386017225857|11.386017225857|11.386017225857|11.306889193373|-13.003919662769|-13.003919662769|-13.603800364926|-14.007901093345|-14.007901093345|-14.330445710134|-14.548828274356|-14.745920294243|-15.251578350551|-15.273420143665|-15.377689203224|-15.561715648745|-15.561715648745|-15.645969311738|-15.645969311738|-15.645969311738|-15.645969311738||-15.645969311738|-15.645969311738|-15.645969311738|-16.296077481403|14.594221635063|14.594221635063|14.594221635063|14.594221635063|14.511251724335|14.511251724335|14.511251724335|14.511251724335|14.511251724335|14.511251724335|14.511251724335|14.511251724335|14.511251724335|14.511251724335|14.511251724335|14.511251724335|14.511251724335|14.511251724335|14.511251724335|14.511251724335|14.511251724335|14.511251724335|14.511251724335|14.511251724335|14.511251724335|14.511251724335|14.403705759515|-15.50712407319|-15.50712407319|-15.50712407319|-15.50712407319|-15.50712407319|-15.50712407319|-15.50712407319|-15.50712407319|-15.50712407319|-15.50712407319|-15.50712407319|-15.50712407319|-15.50712407319|-15.50712407319|-15.50712407319|-15.50712407319|-15.50712407319|-15.50712407319|-15.680693978383|-16.07188200323|-16.252446920393|-16.252446920393|-16.265239705125|-16.265239705125|-16.265239705125|-16.265239705125|-16.265239705125|-16.265239705125|-16.265239705125|||||||-16.265239705125|-16.265239705125|-16.265239705125|-16.265239705125|-16.265239705125|-16.265239705125|-16.347285528973|-16.347285528973|-16.347285528973|-16.347285528973|-16.555872674337|-16.881366457363|-16.881366457363|-16.881366457363|-16.881366457363|-17.095962751596|-17.199998306824|-17.199998306824|-17.199998306824|-17.199998306824|-17.199998306824|-17.199998306824|-17.199998306824|-17.199998306824|-17.199998306824|-17.389544212771|-17.389544212771|-17.389544212771|-17.389544212771|-17.389544212771|-17.389544212771|-17.389544212771|-17.625049180402|-17.644498898601|-18.036233345196|-18.036233345196|-18.204702818312|-18.539114382441|-18.629570963841|16.743930486155|16.743930486155|16.743930486155|16.743930486155|16.743930486155|16.743930486155|16.743930486155|16.743930486155|16.743930486155|16.743930486155|16.743930486155|16.743930486155|16.743930486155|16.743930486155|16.743930486155|16.743930486155|16.743930486155|16.743930486155|16.723140950001|16.723140950001|16.723140950001|16.710200084|16.710200084|16.710200084|16.710200084|16.591890084246|16.441113838536|16.441113838536|16.441113838536|16.441113838536|||16.441113838536|16.168458180275|15.904398605389|15.524887903049|-17.337559736533|-17.337559736533|-17.337559736533|-17.337559736533|-17.337559736533|-17.551176747528|-18.007973892653|-18.594972432944|-18.738974211723|-18.738974211723|-18.738974211723|-18.738974211723|-18.738974211723|-18.738974211723|-18.738974211723|-18.738974211723|-18.738974211723|-18.738974211723|-18.738974211723|-18.738974211723|-18.738974211723|-18.738974211723|-18.738974211723|-18.738974211723|-18.765097736865|-18.765097736865|-18.765097736865|-18.765097736865|-18.765097736865|-18.765097736865|-18.765097736865||||-18.765097736865|-18.765097736865|-18.765097736865|-18.765097736865|-19.037329911688|-19.30314546106|-19.635716496548|-19.834128974368|-20.167542312992|-20.167542312992|-20.167542312992|-20.167542312992|-20.427825555152|-20.862583064312|-21.067596735443|-21.067596735443|-21.067596735443||-21.136500734599|-21.136500734599|-21.136500734599|-21.136500734599|-21.136500734599|-21.136500734599|-21.136500734599|-21.136500734599|-21.136500734599|-21.136500734599|-21.136500734599|-21.136500734599|-21.555557880701|-21.773541708626|-21.773541708626|-21.773541708626|19.862228645311|19.862228645311|19.862228645311|19.862228645311|19.862228645311|19.862228645311|19.809143981918|19.533571462531|19.533571462531|19.533571462531|19.533571462531|19.533571462531|19.533571462531
07931|994625|/equities/shanghai-kindly-enterprise-developm|SHANGHAICOMP||-7.6000688276812|-7.6000688276812|-7.6000688276812|-7.678965458398|-8.0549618238928|-8.2816241311499|-8.5468044333402|-8.6204674500875|-8.6204674500875|-8.6204674500875|-8.6204674500875|-8.6204674500875|-8.6204674500875|-8.9338527541086|-9.0982137261993|-9.0982137261993|-9.3624596131252|-9.4238441269053|-9.5237156329831|-9.5683756241856|-9.5683756241856|-9.5683756241856|-9.6804170486726|-9.7976859275276|-9.892909427564|-9.892909427564|-9.892909427564|-9.892909427564||-9.892909427564|-9.892909427564|-9.892909427564|-9.9993438147622|-10.084270784493|-10.203078028488|-10.221198184543|-10.402998243497|-10.407220243002|-10.54357769598|-10.61286446904|-10.729293371294|-10.765334368208|10.118572411623|10.118572411623|10.118572411623|10.118572411623|10.118572411623|10.118572411623|10.118572411623|10.118572411623|10.118572411623|10.118572411623|10.118572411623|10.118572411623|10.118572411623|10.07119177192|10.004101947607|10.003446583021|9.8971629717489|9.6918352945542|9.6918352945542|9.6918352945542|9.5850274937088|9.5850274937088|9.5850274937088|9.5850274937088|9.5657851525861|9.5657851525861|9.5657851525861|9.4008720526781|9.364858058833|9.3250719575515|9.3250719575515|8.9978573618587|-10.467090052065|-10.467090052065|-10.779544426|-10.813382706152|9.7102717500883|9.7102717500883|9.7102717500883|9.7102717500883|9.7102717500883|9.7102717500883|9.7102717500883|9.7102717500883|9.7102717500883|9.7102717500883|9.7102717500883|||||||9.7102717500883|9.7102717500883|9.7102717500883|9.7102717500883|9.5679718811922|9.5679718811922|9.5679718811922|-10.55134220304|-10.55134220304|-10.55134220304|-10.55134220304|-10.55134220304|-10.55134220304|-10.55134220304|-10.55134220304|-10.781491069683|-10.878323480695|-10.909311428113|-10.909311428113|-10.909311428113|-10.918124347311|-10.931325877867|-10.931325877867|-11.059908812382|-11.059908812382|-11.133232003162|-11.289702342296|-11.406891105731|-11.540434676364|-11.554520610477|-11.554520610477|-11.554520610477|-11.554520610477|-11.554520610477|-11.554520610477|-11.554520610477|-11.554520610477|-11.554520610477|-11.554520610477|-11.616075402309|-11.616075402309|-11.851750512708|-12.301944622053|-12.528327051815|-12.528327051815|-12.744807790846|-12.825819601697|-12.825819601697|-12.825819601697|-12.948480446744|-12.948480446744|-13.156645650784|-13.324050659515|-13.331722889319|-13.41971706608|-13.41971706608|-13.41971706608|-13.41971706608|-13.41971706608|-13.41971706608|-13.41971706608|-13.41971706608|-13.41971706608|-13.41971706608|-13.41971706608|-13.41971706608|-13.41971706608|-13.488477727257|-13.488477727257|||-13.536641620356|-13.722379497641|-13.989310745789|-14.062235743412|-14.062235743412|-14.089706004338|-14.229117672395|-14.31402014886|-14.367987240227|-14.367987240227|-14.419429819751|13.534201361716|13.534201361716|13.534201361716|13.534201361716|13.534201361716|13.534201361716|13.534201361716|13.534201361716|13.534201361716|13.534201361716|13.534201361716|13.322446268996|-14.449326524409|-14.449326524409|-14.449326524409|-14.504538565104|-14.504538565104|-14.603376155899|-14.635974148695|-14.747192731372|-14.913548009121|-15.143942056457|-15.323824178686|-15.357860515024||||-15.357860515024|-15.357860515024|-15.357860515024|-15.42873355802|-15.577481979089|-15.625153282586|-15.625153282586|-15.625153282586|-15.625153282586|-15.625153282586|-15.625153282586|-15.625153282586|-15.625153282586|-15.625153282586|-15.625153282586|-15.625153282586|-15.625153282586||-15.625153282586|-15.625153282586|-15.625153282586|-15.625153282586|-15.625153282586|-15.625153282586|-15.625153282586|-15.625153282586|-15.625153282586|-15.625153282586|-15.625153282586|-15.625153282586|-15.625153282586|-15.625153282586|-15.625153282586|-15.625153282586|-15.631837239203|-15.702794824522|-15.702794824522|-15.702794824522|-15.901439069026|14.702464988353|14.702464988353|14.702464988353|14.702464988353|14.702464988353|14.702464988353|14.702464988353|14.702464988353
07932|1031322|/equities/shanghai-koal-software|SHANGHAICOMP||-11.076987318432|-11.145541937523|-11.247824067731|-12.073137357123|-12.782021513554|-12.782021513554|-12.841322622883|-12.841322622883|11.029882664645|11.029882664645|-12.268021179125|-12.268021179125|-12.372245127278|-12.898606042417|-13.280117754972|-13.333463780125|-13.68995991464|-13.779400515507|-13.938222381749|-14.163580335156|-14.246704417707|-14.246704417707|-14.269785367646|-14.269785367646|-14.269785367646|-14.269785367646|-14.269785367646|-14.269785367646||-14.269785367646|-14.269785367646|-14.269785367646|-14.398650446643|-14.833500534416|-14.857778502969|13.583929630375|13.583929630375|13.583929630375|13.583929630375|13.583929630375|13.583929630375|13.583929630375|13.583929630375|13.440222211649|13.440222211649|13.436691808739|13.436691808739|13.436691808739|13.436691808739|13.436691808739|13.436691808739|13.436691808739|13.436691808739|13.436691808739|13.436691808739|13.436691808739|13.436691808739|13.436691808739|13.436691808739|13.19076866578|13.17029841157|13.101443107616|12.925492136225|12.483879981819|12.393123827824|12.393123827824|12.364893770496|12.364893770496|12.364893770496|12.364893770496|12.364893770496|12.364893770496|12.364893770496|11.946548515205|-13.295528077486|-13.295528077486|-13.295528077486|-13.295528077486|-13.295528077486|-13.295528077486|-13.295528077486|-13.295528077486|-13.295528077486|-13.295528077486|-13.295528077486|-13.295528077486|-13.295528077486|-13.295528077486|-13.295528077486|||||||-13.505586252614|-13.562317859248|-13.614242618962|-13.632979576703|-13.632979576703|-13.632979576703|-13.969421855736|-14.553801686817|-14.926446763734|-15.202163210688|-16.220736864736|14.057733264203|14.057733264203|14.057733264203|14.057733264203|13.773036549086|13.432818489598|13.289242564889|13.153216419321|-14.751131342981|-14.751131342981|-14.751131342981|-14.751131342981|-14.751131342981|-14.751131342981|-14.751131342981|-14.751131342981|-14.751131342981|-14.751131342981|-14.751131342981|-14.751131342981|-14.751131342981|-14.751131342981|-14.751131342981|-14.751131342981|-14.751131342981|-14.751131342981|-14.751131342981|-14.751131342981|-14.751131342981|-14.751131342981|-14.751131342981|-14.886593487819|-14.886593487819|-14.886593487819|-14.970658888376|-14.988369962697|-14.988369962697|-14.988369962697|-14.988369962697|-15.231522901328|-15.295748799563|-15.295748799563|-15.295748799563|-15.295748799563|-15.295748799563|-15.323054412471|-15.618949152217|-15.925499202129|-16.247220676604|-16.706567737135|-16.706567737135|-16.706567737135|-16.706567737135|-16.706567737135|-16.842297894726|-17.244775144005|-17.699750361337|15.557509277238|||15.557509277238|15.557509277238|15.242233115184|15.238064067338|15.238064067338|15.238064067338|15.149844564637|15.149844564637|15.149844564637|15.149844564637|15.149844564637|15.149844564637|15.149844564637|14.960938680659|14.805486401463|14.543319287724|-16.685458755705|-16.685458755705|-16.685458755705|-16.685458755705|-16.685458755705|-16.974954393411|-17.162835212256|-17.162835212256|-17.162835212256|-17.162835212256|-17.162835212256|-17.162835212256|-17.162835212256|-17.162835212256|-17.162835212256|-17.527039311225|-17.809004382416|-17.809004382416|-17.809004382416||||-17.849510804278|-17.849510804278|-18.86556740984|-19.393964038785|-19.997738664345|-20.695947420133|16.72903164174|16.72903164174|16.72903164174|16.72903164174|16.72903164174|16.72903164174|16.152348798571|16.152348798571|16.152348798571|16.152348798571|15.723164975707||15.684239969192|15.684239969192|15.684239969192|15.684239969192|15.684239969192|15.684239969192|15.682493196115|15.682493196115|15.682493196115|15.682493196115|15.682493196115|15.682493196115|15.682493196115|15.682493196115|15.682493196115|15.682493196115|15.682493196115|15.682493196115|15.682493196115|15.682493196115|15.682493196115|15.682493196115|15.682493196115|15.682493196115|15.682493196115|15.682493196115|15.682493196115|15.682493196115|15.682493196115
07933|994581|/equities/shanghai-laimu-electronics-co-ltd|SHANGHAICOMP||-7.094872780829|-7.094872780829|-7.094872780829|-7.309858556356|-7.6826208385781|-7.7690229452269|-8.1044702570325|-8.3894371753926|-8.3894371753926|-8.3894371753926|-8.3894371753926|-8.3894371753926|-8.3894371753926|-8.7265965415366|-9.0534405656796|-9.1738227151214|-9.4459142444729|-9.6361296716984|-9.6361296716984|-9.6361296716984|-9.6361296716984|-9.6361296716984|-9.7680927119489|-9.7680927119489|-9.7680927119489|-9.7680927119489|-9.7680927119489|-9.7680927119489||-9.7680927119489|-9.7680927119489|-9.7680927119489|-9.8467696333191|-9.969160233047|-9.969160233047|-9.9874006488879|-10.10877813001|-10.128087294318|-10.251763516242|9.3065716444481|9.3065716444481|9.3065716444481|9.3065716444481|9.3065716444481|9.3065716444481|9.3065716444481|9.3065716444481|9.3065716444481|9.3065716444481|9.3065716444481|9.3065716444481|9.2309885058874|9.2309885058874|9.2309885058874|9.2309885058874|9.2309885058874|9.2309885058874|9.2309885058874|9.2309885058874|9.2309885058874|9.0272093386644|8.9878143300424|8.9878143300424|8.9878143300424|8.9878143300424|8.9878143300424|8.9878143300424|8.9747936979279|8.8481046110772|8.8265011320606|8.8265011320606|8.8265011320606|8.8265011320606|8.6966677252998|8.6229637005318|8.4671824616844|-9.3926580466451|-9.3926580466451|-9.3926580466451|-9.4302531733513|-9.4302531733513|-9.4302531733513|-9.4302531733513|-9.4302531733513|-9.4302531733513|-9.4302531733513|-9.4302531733513|-9.4302531733513|-9.4302531733513|||||||-9.4302531733513|-9.4302531733513|-9.4499968340658|-9.4499968340658|-9.4499968340658|-9.4499968340658|-9.6266631341271|-9.8007370869641|-9.8118356324425|-9.8118356324425|-9.897039371198|-10.042266215953|-10.175851069195|-10.177840946024|-10.177840946024|-10.262045540087|-10.310283355777|-10.310283355777|-10.310283355777|-10.310283355777|-10.364759212141|-10.531399520906|-11.975596289293|-11.975596289293|-11.975596289293|-12.046217923314|-12.119651688655|-12.119651688655|-12.185724246855|-12.308239769488|-12.308239769488|-12.32137762126|-12.500033620658|-12.500033620658|-12.582234444526|-12.582234444526|-12.582234444526|-12.856926933822|-13.007115216981|-13.007115216981|-13.007115216981|-13.106133790461|-13.106133790461|-13.106133790461|-13.106133790461|-13.363481781713|-13.498869125304|12.28055458556|12.28055458556|12.28055458556|12.28055458556|12.28055458556|12.28055458556|12.28055458556|12.28055458556|12.28055458556|12.28055458556|12.227753195369|12.227753195369|12.227753195369|12.227753195369|12.227753195369|12.17879047499|12.17879047499|12.17879047499|12.17879047499|12.17879047499|12.17879047499|12.17879047499|||12.17879047499|12.17879047499|12.073321520373|12.073321520373|12.020357276648|12.004841170543|11.831691932012|11.831691932012|11.831691932012|11.831691932012|11.831691932012|11.831691932012|11.754102070387|11.343714957952|11.343714957952|11.343714957952|11.343714957952|11.343714957952|11.288928043033|11.288928043033|11.288928043033|11.288928043033|11.288928043033|11.106642528109|11.106642528109|11.106642528109|11.106642528109|11.106642528109|11.106642528109|11.092265315867|11.092265315867|11.092265315867|11.092265315867|11.092265315867|11.092265315867||||10.691252750644|10.691252750644|10.262503458934|-11.82709457026|-11.82709457026|-12.095661180395|-12.27851233789|-12.449458178643|-12.584953741634|-12.734392594854|-12.74043602365|-12.893262114986|-13.01370011998|-13.01370011998|-13.01370011998|-13.01370011998|-13.01370011998||-13.01370011998|-13.01370011998|-13.01370011998|-13.01370011998|-13.01370011998|-13.062734749359|-13.062734749359|-13.062734749359|-13.062734749359|-13.062734749359|-13.062734749359|-13.062734749359|-13.062734749359|-13.156371649152|-13.396569591548|-13.396569591548|-13.676744043591|-13.911938521334|-14.176219677568|-14.176219677568|-14.31024442739|13.262628570882|13.262628570882|13.262628570882|13.262628570882|13.262628570882|13.262628570882|13.262628570882|13.262628570882
07934|994595|/equities/shanghai-laiyifen-co-ltd|SHANGHAICOMP||-12.082570913724|-12.082570913724|-12.082570913724|-12.413967692512|-13.578297442483|-13.820330481051|-13.887242374698|-13.887242374698|-13.887242374698|-13.887242374698|-13.887242374698|-13.887242374698|-13.887242374698|-13.887242374698|-13.887242374698|-13.887242374698|-13.887242374698|-13.887242374698|-13.887242374698|-13.887242374698|-13.887242374698|-13.887242374698|-13.887242374698|-13.903086014403|-13.903086014403|-13.903086014403|-13.903086014403|-13.903086014403||-13.903086014403|-13.903086014403|-13.903086014403|-13.903086014403|-13.933428892177|-13.986587295578|-13.995602284005|-13.995602284005|-14.067335775749|-14.249817083562|-14.330352622364|-14.552058200146|-14.805065133069|13.397253841405|13.397253841405|13.397253841405|13.397253841405|13.397253841405|13.397253841405|13.332116666504|13.332116666504|13.332116666504|13.332116666504|13.332116666504|13.332116666504|13.332116666504|13.332116666504|13.332116666504|13.200129949459|13.024588438547|12.990726967256|12.990726967256|12.985252243061|12.88805803301|12.824444489142|12.824444489142|12.824444489142|12.824444489142|12.824444489142|12.824444489142|-13.701493611195|-13.701493611195|-13.701493611195|-13.701493611195|-13.701493611195|-13.701493611195|-13.701493611195|-13.730547180709|-13.730547180709|-13.789497047593|-13.864996492785|-13.929440352565|-14.002155777753|-14.038567935897|-14.038567935897|-14.038567935897|-14.043787770155|-14.043787770155|-14.128652418856|-14.170169553496|||||||-14.28414247095|-14.28414247095|-14.28414247095|-14.339867710325|-14.339867710325|-14.3820748056|-14.565638511824|-14.686265064001|-14.697606442887|-14.697606442887|-14.697606442887|-14.788189917953|-14.788189917953|-14.788189917953|-14.788189917953|-14.855235243766|-14.855235243766|-14.855235243766|-14.855235243766|-14.855235243766|-14.855235243766|-14.855235243766|-14.855235243766|-14.855235243766|-14.855235243766|-14.859747117395|-14.859747117395|-14.859747117395|-15.008607857355|-15.157108033302|-15.157108033302|-15.287342933154|-15.364269790093|-15.412686737118|-15.412686737118|-15.412686737118|-15.412686737118|-15.412686737118|-15.412686737118|-15.412686737118|-15.412686737118|-15.412686737118|-15.412686737118|-15.412686737118|-15.412686737118|-15.412686737118|-15.412686737118|-15.412686737118|-15.412686737118|-15.412686737118|-15.412686737118|-15.412686737118|-15.412686737118|-15.437429595587|-15.589604349045|-15.589604349045|-15.649005010291|-15.830005516128|-15.948894515651|-16.006549851782|-16.255611014241|-16.553456120882|-16.887173923291|-17.14019280941|-17.429103496679|-17.636781404425|-18.055867828715|-18.492075405505|-18.896750567121|||-19.894167394288|16.897928094735|16.897928094735|16.897928094735|16.897928094735|16.897928094735|16.685476355939|16.291084984043|15.620093693445|15.205660358745|14.985733367423|-16.084989493031|-16.084989493031|-16.084989493031|-16.084989493031|-16.084989493031|-16.084989493031|-16.328285223361|-16.328285223361|-16.328285223361|-16.607538812818|-16.945587998967|-16.945587998967|-16.945587998967|-17.029542850499|-17.35726941851|-17.610299627287|-17.646561711174|-17.646561711174|-17.646561711174|-17.646561711174|-17.646561711174|-17.646561711174|-17.646561711174|-17.646561711174||||-17.646561711174|-17.646561711174|-17.646561711174|-17.646561711174|-17.714513559189|-18.107237042152|-18.188514823751|-18.188514823751|-18.188514823751|-18.188514823751|-18.188514823751|-18.188514823751|-18.188514823751|-18.280571110863|-18.40513772615|-18.40513772615|-18.40513772615||-18.40513772615|-18.40513772615|-18.40513772615|-18.40513772615|-18.40513772615|-18.40513772615|-18.40513772615|-18.40513772615|-18.40513772615|-18.40513772615|-18.40513772615|-18.40513772615|-18.501264038442|-18.565849135052|-18.887609399834|-18.97845481665|-19.27883840966|-19.396487304103|-19.904986245247|-19.956962041816|-19.956962041816|-19.956962041816|-19.956962041816|-20.279402022848|-20.416510977713|-20.416510977713|-20.416510977713|-20.603902090884|-20.628204764131
07935|102965|/equities/lianming-machi|SHANGHAICOMP||-9.2073141223999|-9.2447933760851|-9.6725481977693|-10.652275614234|-11.078084685507|-11.331760329342|-12.019177986887|-12.365113063171|-12.365113063171|-12.365113063171|-12.365113063171|-12.365113063171|-12.644014512516|-12.747238012394|-13.090264422188|-13.149738477876|-13.483598469816|-13.671775657957|-13.755306754979|-13.813279812317|-13.813279812317|-13.996422335816|-14.169904187521|-14.169904187521|-14.489893973546|-14.489893973546|-14.489893973546|-14.489893973546||-14.489893973546|-14.489893973546|-14.489893973546|-14.797105008449|-14.973449846203|-15.324944173953|-15.596604572028|-16.177338479062|-16.663154149608|-17.069973839067|-17.069973839067|-17.069973839067|-17.069973839067|-17.069973839067|-17.069973839067|-17.069973839067|13.637995710169|13.637995710169|-14.839313247683|-14.839313247683|-14.839313247683|-15.741868158037|13.578131536787|11.517923889497|11.246377785862|11.246377785862|11.246377785862|11.246377785862|11.246377785862|11.246377785862|11.022641587987|10.956268231885|10.815601219387|10.815601219387|10.815601219387|10.676483247569|10.676483247569|10.598314865751|10.498682931974|10.49139879848|10.49139879848|10.436553834826|-11.497913397631|-11.497913397631|-11.497913397631|-11.497913397631|-11.497913397631|-11.497913397631|-11.497913397631|-11.543680542856|-11.543680542856|-11.543680542856|-11.543680542856|-11.543680542856|-11.543680542856|-11.543680542856|-11.543680542856|-11.543680542856|-11.543680542856|-11.543680542856|||||||-11.543680542856|-11.543680542856|-11.543680542856|-11.543680542856|-11.543680542856|-11.543680542856|-11.543680542856|-11.543680542856|-11.543680542856|-11.543680542856|-11.651620846129|-11.651620846129|-11.651620846129|-11.651620846129|-11.651620846129|-11.651620846129|-11.651620846129|-11.651620846129|-11.651620846129|-11.651620846129|-11.651620846129|-11.651620846129|-11.651620846129|-11.651620846129|-11.651620846129|-11.651620846129|-11.651620846129|-11.651620846129|-11.651620846129|-11.651620846129|-11.651620846129|-11.663467333423|10.854524112289|10.854524112289|10.854524112289|10.854524112289|10.854524112289|10.854524112289|10.854524112289|10.854524112289|10.854524112289|10.854524112289|10.854524112289|10.854524112289|10.854524112289|10.854524112289|10.854524112289|10.854524112289|10.854524112289|10.854524112289|10.854524112289|10.854524112289|10.854524112289|10.854524112289|10.854524112289|10.854524112289|10.854524112289|10.854524112289|10.854524112289|-12.957165955083|-12.957165955083|-12.957165955083|-12.957165955083|-12.957165955083|-12.957165955083|-12.957165955083|-12.957165955083|-12.987405934352|-13.047673400263|||-13.049637405983|-13.158485404773|-13.479984115808|-13.608871008785|-14.564300936495|12.768554190756|11.236727162601|10.120807882151|9.4562082029561|9.4562082029561|9.4562082029561|9.4562082029561|9.4562082029561|9.4562082029561|9.3916655716533|9.3916655716533|9.3916655716533|9.3916655716533|9.3107398016844|9.307147459679|9.307147459679|9.2746083521105|9.2718733436063|9.2718733436063|9.2718733436063|9.2718733436063|9.2718733436063|9.2718733436063|9.2718733436063|9.1470820778161|8.9223896535867|8.9223896535867|8.9223896535867|8.8354327449792|-9.6601398061659||||-9.6601398061659|-9.6601398061659|-9.6601398061659|-9.6601398061659|-9.6601398061659|-9.8034887921971|-9.8383209056503|-9.9448005697072|-10.049223213388|-10.116914887112|-10.190460623284|-10.296067808491|-10.433408788422|-10.542121149412|9.5955176685342|9.5955176685342|9.5955176685342||9.5955176685342|9.5955176685342|9.5812306839466|9.5812306839466|9.5812306839466|9.5812306839466|9.4563676470121|9.4261325928409|-10.258348699602|-10.258348699602|-10.258348699602|-10.258348699602|-10.258348699602|-10.258348699602|-10.258348699602|-10.258348699602|-10.385943302615|9.7068938304678|9.7068938304678|9.7068938304678|9.7068938304678|9.7068938304678|9.7068938304678|9.7068938304678|9.7068938304678|9.7068938304678|9.7068938304678|9.7068938304678|9.7068938304678
07936|100946|/equities/autom-instru|SHANGHAICOMP||9.1691932548095|-11.076051374711|-11.076051374711|-11.076051374711|-11.24061266188|-11.32679129976|9.5842309009193|9.5842309009193|9.5842309009193|9.5842309009193|9.0369229858847|-9.9638112053333|-9.9638112053333|-9.9638112053333|-9.9638112053333|-9.9638112053333|-10.276457149128|-10.379574323123|-10.379574323123|-10.379574323123|-10.379574323123|-10.379574323123|-10.43341618161|-10.532129188165|-10.600143057091|-10.627936369824|-10.647992606417|-10.647992606417||-10.647992606417|-10.647992606417|-10.647992606417|-10.741658788539|-10.890176090507|-10.939084672164|-11.001204913668|-11.098005340952|-11.180561699755|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.188206875003|-11.226489434611|-11.226489434611|-11.281654925226|-11.391839127937|-11.403154643817|-11.469450384064|-11.469450384064|-11.612654628188|-11.612654628188|-11.653505049183|-11.738894738571|-11.889882977159|-11.913249801892|||||||-11.913249801892|-11.928055682997|-11.970061636876|-11.989961375521|-11.989961375521|-11.989961375521|-12.056624030324|-12.135138139959|-12.156264262989|-12.208071238018|-12.31730133319|-12.427557587889|-12.485702601031|-12.485702601031|-12.485702601031|-12.485702601031|-12.485702601031|-12.485702601031|-12.485702601031|-12.485702601031|-12.485702601031|-12.485702601031|-12.485702601031|-12.485702601031|-12.485702601031|-12.569113774383|-12.724571010894|-12.8523014623|-12.949079575795|-12.949079575795|-12.949079575795|-12.949079575795|-12.949079575795|-12.949079575795|12.402431303935|12.402431303935|12.402431303935|12.402431303935|12.402431303935|12.402431303935|12.373470504741|12.373470504741|12.373470504741|12.373470504741|12.172189826943|12.114099947587|12.105666231199|-12.524788260978|-12.524788260978|-12.524788260978|-12.524788260978|-12.524788260978|-12.524788260978|-12.524788260978|-12.569123092869|-12.569123092869|-12.569123092869|-12.569123092869|-12.569123092869|-12.569123092869|-12.569123092869|-12.569123092869|-12.569123092869|-12.569123092869|-12.569123092869|-12.569123092869|-12.575692194015|-12.604102577666|-12.801225200737|||-13.008027941479|-13.07780881115|-13.294231946691|12.330103477553|12.330103477553|12.330103477553|12.330103477553|12.330103477553|12.330103477553|12.330103477553|12.330103477553|12.330103477553|12.261537455769|12.261537455769|12.261537455769|12.261537455769|12.249563741213|12.249563741213|12.249563741213|12.249563741213|12.249563741213|12.249563741213|12.249563741213|12.249563741213|12.249563741213|12.249563741213|12.249563741213|12.176181633744|-12.888343271525|-12.888343271525|-12.888343271525|-12.888343271525|-12.888343271525|-12.888343271525|-12.888343271525||||-12.888343271525|-12.888343271525|-12.917047854829|-12.997275269218|-13.090305977604|12.372655537346|12.372655537346|12.372655537346|12.372655537346|12.372655537346|12.372655537346|12.372655537346|12.372655537346|12.372655537346|12.372655537346|12.372655537346|12.372655537346||12.372655537346|12.372655537346|12.372655537346|12.372655537346|12.372655537346|12.372655537346|12.372655537346|12.367951290054|12.344389694977|12.271406772755|12.271406772755|12.233229825919|11.917478082384|-12.421746501546|-12.421746501546|-12.421746501546|-12.421746501546|-12.421746501546|-12.421746501546|-12.421746501546|-12.421746501546|-12.421746501546|-12.421746501546|-12.421746501546|-12.421746501546|-12.421746501546|-12.421746501546|-12.421746501546|-12.421746501546
07937|101187|/equities/autom-instrume|SHANGHAICOMP||0.55405330976861|0.54998929731085|0.54998929731085|0.54998929731085|0.54998929731085|0.54998929731085|0.54998929731085|0.54998929731085|0.54998929731085|0.54998929731085|0.5204881124147|-0.58234798044234|-0.58234798044234|-0.58449777000777|-0.59271976278482|-0.59574416529535|-0.60221574650207|-0.60235896784471|-0.60235896784471|-0.60235896784471|-0.60235896784471|-0.60235896784471|-0.60462104036198|-0.60880118888601|-0.61122353520641|-0.61430680310729|-0.61430680310729|-0.61430680310729||-0.61430680310729|-0.61430680310729|-0.61430680310729|-0.61430680310729|-0.62465346244187|-0.62465346244187|-0.62465346244187|-0.62465346244187|-0.62465346244187|-0.62465346244187|-0.62465346244187|-0.62465346244187|-0.62465346244187|-0.62465346244187|-0.62465346244187|-0.62465346244187|-0.62611495551369|0.58210749208733|0.58210749208733|0.58210749208733|0.58210749208733|0.58210749208733|0.58210749208733|0.58210749208733|0.58210749208733|0.58210749208733|0.57006384465214|0.56223764721018|0.55781958504365|0.54618842186582|0.54142795521758|0.54142795521758|0.54142795521758|0.54142795521758|0.54142795521758|0.54142795521758|0.54142795521758|0.54142795521758|0.52741993156564|-0.58567318827687|-0.58567318827687|-0.58567318827687|-0.58567318827687|-0.58567318827687|-0.58567318827687|-0.58567318827687|-0.58567318827687|-0.58567318827687|-0.58567318827687|-0.60619241894151|-0.6251881475908|-0.6251881475908|-0.63376460756001|-0.64496069247123|-0.65973408679827|-0.67259342649097|-0.67391143556641|-0.67391143556641|-0.67391143556641|-0.68390159933883|||||||-0.68410690330084|-0.68410690330084|-0.6847299094842|-0.69188876711858|-0.69188876711858|-0.69190586267592|-0.69190586267592|-0.69629953450318|-0.69629953450318|-0.69629953450318|-0.69629953450318|-0.69629953450318|-0.69629953450318|-0.69629953450318|-0.69629953450318|-0.69629953450318|-0.69629953450318|-0.69629953450318|-0.69629953450318|-0.69629953450318|-0.71334039198431|-0.71334039198431|-0.71334039198431|-0.71334039198431|-0.71334039198431|-0.73271154614591|-0.7419895191534|-0.7419895191534|-0.75165499134678|-0.76289509640086|-0.76289509640086|-0.76532786208114|-0.77825320448832|0.72559962689508|0.72559962689508|0.72559962689508|0.72559962689508|0.72559962689508|0.72559962689508|0.72559962689508|0.72054475234682|0.72054475234682|0.72054475234682|0.71871635634297|0.69518485685845|0.68731649739499|0.6853516523811|0.68116851369239|-0.71802663268218|-0.71802663268218|-0.71802663268218|-0.71802663268218|-0.71802663268218|-0.71802663268218|-0.71802663268218|-0.71802663268218|-0.71802663268218|-0.71802663268218|-0.72091850706349|-0.72679831990942|-0.73110924174769|-0.73177065771283|-0.73177065771283|-0.73413409702712|-0.73553787130707|-0.74387541367604|-0.74943878270463|-0.74943878270463|-0.78204306868795|||-0.79002232644886|-0.79002232644886|-0.79624704623587|-0.8063856418968|-0.81048401484233|-0.81807102345794|-0.81807102345794|-0.81807102345794|-0.81807102345794|-0.81807102345794|-0.81807102345794|-0.81807102345794|-0.81807102345794|-0.81807102345794|-0.81807102345794|-0.82319004097879|-0.83354449779126|-0.84026481303577|-0.84026481303577|-0.85873866515032|-0.87198744699547|-0.88731937921919|-0.89679929522317|-0.90469182923664|-0.90469182923664|-0.90469182923664|-0.90469182923664|-0.90469182923664|-0.90469182923664|-0.90954647677065|-0.91094053472547|-0.91671168898508|-0.92162410523013|-0.92423991214653|-0.92423991214653||||-0.92423991214653|-0.92423991214653|-0.92515548016649|-0.92653148588847|0.89841722838349|0.89841722838349|0.89841722838349|0.89841722838349|0.89841722838349|0.89841722838349|0.89841722838349|0.89841722838349|0.89841722838349|0.89841722838349|0.89841722838349|0.89841722838349|0.89841722838349||0.89841722838349|0.89841722838349|0.89841722838349|0.89841722838349|0.89841722838349|0.89841722838349|0.89841722838349|0.89841722838349|0.89841722838349|0.8932969503079|0.89192214920615|0.89192214920615|-0.92811719211169|-0.92811719211169|-0.92811719211169|-0.92811719211169|-0.92966323946518|-0.92966323946518|-0.93107025330378|-0.93324469201117|-0.93415553153133|-0.93415553153133|-0.93415553153133|-0.93415553153133|-0.93415553153133|-0.93415553153133|-0.93415553153133|-0.93415553153133|-0.93415553153133
07938|101206|/equities/lingyun-b|SHANGHAICOMP||0.38280461149979|0.38280461149979|0.38280461149979|0.38280461149979|0.38280461149979|0.38280461149979|0.38280461149979|0.38280461149979|0.38280461149979|0.38280461149979|-0.42738573635138|-0.42738573635138|-0.42738573635138|-0.42738573635138|0.38683867533763|0.38683867533763|0.38683867533763|0.38683867533763|0.38683867533763|0.38683867533763|0.38515408756291|0.37928231526254|0.37218496898508|0.37218496898508|0.37218496898508|0.37218496898508|0.37218496898508|0.37218496898508||0.37176108801471|0.35723454415916|-0.41349216517916|-0.41349216517916|-0.41349216517916|-0.41349216517916|-0.41349216517916|-0.41349216517916|-0.41349216517916|-0.41349216517916|-0.41349216517916|-0.41349216517916|-0.41349216517916|-0.41349216517916|-0.41349216517916|-0.41738019019487|0.38653096684364|0.38653096684364|0.38653096684364|0.38653096684364|0.38653096684364|0.38653096684364|0.38653096684364|0.38653096684364|0.38653096684364|0.38653096684364|0.38653096684364|0.38653096684364|0.38653096684364|0.3843677356127|0.38313081687061|0.38203425181539|0.37859363106258|0.37797031906634|0.37797031906634|0.37797031906634|0.37797031906634|0.37797031906634|0.37102257275349|0.36185841553483|0.35401361092011|0.35401361092011|0.35401361092011|0.34834844154428|0.33699828366781|-0.39020185563939|-0.39020185563939|-0.39020185563939|-0.39020185563939|-0.39020185563939|-0.39389093986239|0.35605503273213|0.35605503273213|0.35605503273213|0.35605503273213|0.35605503273213|0.35605503273213|0.35605503273213|0.35605503273213|0.35605503273213|||||||0.35605503273213|0.35256113555921|-0.40103720200466|-0.40103720200466|-0.40103720200466|-0.40103720200466|-0.40270800968461|-0.40978668718926|-0.4165407611197|-0.43765640074078|-0.44361820280622|-0.44624247054337|-0.45243605419528|-0.45681785261777|-0.46096426818268|-0.46751585739074|-0.47168429678478|-0.47465816957522|-0.47465816957522|-0.47465816957522|-0.48800905460305|-0.49456602093153|-0.49456602093153|-0.49456602093153|-0.49456602093153|-0.50312891499392|-0.50564324244517|-0.50738135956678|0.48650074183924|0.48650074183924|0.48650074183924|0.48650074183924|0.48650074183924|0.48650074183924|0.48650074183924|0.48650074183924|0.48650074183924|0.48650074183924|0.48535581672262|0.48535581672262|0.48535581672262|0.48535581672262|0.48535581672262|0.48535581672262|0.48090092181765|0.48090092181765|0.48090092181765|-0.51044992434755|-0.51044992434755|-0.51044992434755|-0.51044992434755|-0.51044992434755|-0.51044992434755|-0.51044992434755|-0.51044992434755|-0.51044992434755|-0.51044992434755|-0.51044992434755|-0.51044992434755|-0.51044992434755|-0.51044992434755|-0.51044992434755|-0.51044992434755|-0.51044992434755|-0.51044992434755|-0.51044992434755|-0.51044992434755|-0.51044992434755|-0.51044992434755|||-0.51044992434755|-0.51044992434755|-0.51044992434755|-0.51044992434755|-0.51366657435646|-0.51935175855679|-0.52377970737133|-0.52882610089622|-0.52882610089622|-0.52882610089622|-0.53080678788647|-0.53336218030288|-0.53336218030288|-0.53336218030288|-0.53336218030288|-0.53336218030288|-0.53336218030288|-0.53336218030288|-0.53336218030288|-0.53336218030288|-0.53336218030288|-0.53336218030288|-0.53559855038757|-0.53559855038757|-0.53559855038757|-0.53559855038757|-0.53559855038757|-0.53559855038757|-0.53559855038757|-0.53856871662502|-0.53856871662502|-0.53856871662502|-0.53856871662502|-0.53856871662502|-0.53856871662502||||-0.53856871662502|-0.53856871662502|-0.53856871662502|-0.53856871662502|-0.53856871662502|-0.54347989218182|-0.54347989218182|-0.54986088938846|-0.54986088938846|-0.54986088938846|-0.54986088938846|-0.54986088938846|-0.54986088938846|-0.54986088938846|-0.54986088938846|-0.54986088938846|-0.54986088938846||-0.54986088938846|-0.54986088938846|-0.55303810601044|-0.55303810601044|-0.55737568674936|-0.55986186794058|-0.56595765806586|-0.57406404456993|-0.57654555676267|-0.57654555676267|-0.57654555676267|-0.57654555676267|-0.57654555676267|-0.57749510073977|-0.58021677163261|-0.58035588300623|-0.58035588300623|-0.58035588300623|-0.58035588300623|-0.58035588300623|-0.58035588300623|0.56251761645258|0.56251761645258|0.56251761645258|0.56251761645258|0.56251761645258|0.56251761645258|0.56251761645258|0.56251761645258
07939|948392|/equities/longyun-advertising-media|SHANGHAICOMP||-20.340668780938|-21.930742642764|-23.288603250057|-25.826780999005|-27.397535125746|-27.711706259001|-29.165783990477|-30.280870769922|-31.182687307407|-31.182687307407|-31.182687307407|-31.182687307407|-31.441319599206|-33.156465466878|-33.344649848699|-33.344649848699|-33.889628810351|-33.889628810351|-34.099587990912|-34.977318951457|-35.372021141946|-35.737800217668|-36.294223468612|-37.15635879074|-38.968732913716|-40.193189072|-40.193189072|-41.578542735165||-43.518934914343|35.84814063709|35.84814063709|35.84814063709|31.960711920714|31.935263389981|31.935263389981|31.129181273156|29.615201719794|29.320222598748|28.015803476657|27.073114762136|24.61901567758|22.608905774365|18.516562865851|-23.340021662986|-23.340021662986|-23.340021662986|-23.340021662986|-23.340021662986|-23.340021662986|-23.340021662986|-23.831134642799|-24.151815667902|-24.573684020346|-25.001016455613|-25.001016455613|-25.001016455613|-25.001016455613|-25.001016455613|-25.001016455613|-25.001016455613|-25.001016455613|-25.390018072086|-26.61946306224|22.147699662254|22.147699662254|21.583554714042|21.388950101885|17.666611610025|16.946790944834|15.227544426145|15.128512269703|15.128512269703|14.586680075026|14.492421199323|14.368246715864|14.131384498103|13.943684756294|-16.029190729982|-16.029190729982|-16.029190729982|-16.029190729982|-16.24968022933|14.964707117285|14.964707117285|14.964707117285|14.964707117285|14.964707117285|14.964707117285|||||||14.964707117285|14.964707117285|14.964707117285|14.964707117285|14.964707117285|14.964707117285|14.964707117285|14.964707117285|14.964707117285|14.964707117285|14.964707117285|14.964707117285|14.964707117285|14.964707117285|14.964707117285|14.964707117285|14.964707117285|14.964707117285|14.964707117285|14.868238024056|14.868238024056|14.868238024056|14.868238024056|14.868238024056|14.868238024056|14.868238024056|14.868238024056|14.868238024056|14.868238024056|14.868238024056|14.868238024056|14.868238024056|14.868238024056|14.868238024056|14.868238024056|14.868238024056|14.868238024056|14.868238024056|14.868238024056|14.868238024056|14.868238024056|14.868238024056|14.868238024056|14.741973146056|14.741973146056|14.741973146056|14.741973146056|14.741973146056|14.741973146056|14.741973146056|14.741973146056|14.683535912856|14.683535912856|14.683535912856|14.307817886521|-15.688408983047|-15.688408983047|-15.688408983047|-15.688408983047|-15.688408983047|-15.688408983047|-15.688408983047|-15.688408983047|-15.688408983047|-15.688408983047|-15.688408983047|-15.688408983047|-15.829343729875|-15.899826559382|||-15.910071937221|-15.910071937221|-15.910071937221|-15.910071937221|-15.910071937221|-15.910071937221|-15.910071937221|-15.910071937221|-15.910071937221|-15.910071937221|-15.910071937221|-15.910071937221|-15.910071937221|-15.910071937221|-15.910071937221|-15.910071937221|-15.910071937221|-16.039524122496|-16.09558226932|-16.110646802726|-16.201274322738|-16.308638174523|14.260032270409|14.260032270409|14.260032270409|14.260032270409|14.260032270409|14.260032270409|14.260032270409|14.260032270409|13.09508579026|-15.121371998726|-15.121371998726|-15.121371998726|-15.121371998726||||-15.121371998726|-15.121371998726|-15.121371998726|-15.307185913977|-15.307185913977|-15.307185913977|-15.307185913977|-15.307185913977|-15.307185913977|-15.307185913977|-15.307185913977|-15.307185913977|-15.307185913977|-15.307185913977|-15.307185913977|13.902869609201|13.902869609201||13.902869609201|13.902869609201|13.902869609201|13.902869609201|13.902869609201|13.902869609201|13.902869609201|13.902869609201|13.902869609201|13.902869609201|13.886378308582|13.886378308582|13.886378308582|13.886378308582|13.886378308582|13.886378308582|13.886378308582|13.886378308582|13.886378308582|13.617214402872|13.617214402872|13.617214402872|13.617214402872|13.617214402872|13.617214402872|13.617214402872|13.617214402872|13.617214402872|13.617214402872
07940|100790|/equities/lujiazui|SHANGHAICOMP||-9.6182873853264|-9.6182873853264|-9.6182873853264|-9.6182873853264|-9.9919860769441|-10.261651084283|8.6351898591879|8.6351898591879|8.6351898591879|8.6351898591879|8.2090998138722|7.5189999436599|-8.6733333959334|-8.693148495329|-8.7322201895279|-8.7322201895279|-8.9191334697452|-9.0379264059825|-9.058806969409|-9.0903408016152|-9.1131564737897|8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448||8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448|8.6493690214448|8.5631876744488|8.5500072253977|8.5500072253977|8.5500072253977|8.5500072253977|8.5500072253977|8.4933424247679|8.4933424247679|8.4852992239039|8.4852992239039|8.4436660014303|8.4374064563283|8.3894192264579|-8.9906714768648|-8.9906714768648|-8.9906714768648|-8.9906714768648|-8.9906714768648|-8.9906714768648|-8.9906714768648|-8.9906714768648|-8.9906714768648|-8.9906714768648|-8.9906714768648|-9.2385235198603|-9.3836700261463|-9.3836700261463|-9.3836700261463|-9.3836700261463|-9.3836700261463|-9.3836700261463|-9.3836700261463|-9.3836700261463|-9.3836700261463|-9.3836700261463|-9.3836700261463|-9.3836700261463|-9.3836700261463|-9.3836700261463|-9.4946338137906|-9.5373706774492|-9.592633666438|-9.6101485246223|-9.6451657606277|-9.724628112174|-9.8218091300869|-9.8608996925248|-9.9504434331141|-10.034937194529|||||||-10.107708722952|-10.172453967071|-10.265504032745|-10.327226751793|-10.380807631268|-10.430897069258|-10.452108304017|-10.458453514304|-10.473837589915|-10.505231332994|-10.505231332994|-10.581187773143|-10.581187773143|-10.581187773143|-10.581187773143|-10.581187773143|-10.581187773143|-10.687431282903|-10.704703317913|-10.704703317913|-10.704703317913|-10.704703317913|-10.704703317913|-10.704703317913|-10.704703317913|-10.704703317913|-10.815780943006|-10.879201166464|-10.963556917324|-11.165063866658|10.448891861071|10.448891861071|10.448891861071|10.448891861071|10.448891861071|10.448891861071|10.448891861071|10.448891861071|10.448891861071|10.448891861071|10.386978630778|10.386978630778|10.386978630778|10.386978630778|10.211642588241|10.184603679029|10.144003748725|10.022226200976|9.9208073731686|9.9008969859311|9.8448849338104|-10.347100760544|-10.347100760544|-10.347100760544|-10.347100760544|-10.347100760544|-10.347100760544|-10.347100760544|-10.347100760544|-10.347100760544|-10.347100760544|-10.347100760544|-10.347100760544|-10.347100760544|-10.347100760544|-10.347100760544|-10.347100760544|-10.347100760544|-10.359000658552|||-10.536111963635|9.900828637225|9.900828637225|9.900828637225|9.900828637225|9.900828637225|9.900828637225|9.900828637225|9.900828637225|9.8516712102985|-10.442834477129|-10.442834477129|-10.442834477129|-10.442834477129|-10.442834477129|-10.442834477129|-10.442834477129|-10.442834477129|-10.442834477129|-10.472593895266|-10.5050837192|-10.5050837192|-10.5050837192|-10.5050837192|-10.5050837192|-10.5050837192|-10.5050837192|-10.5050837192|-10.5050837192|-10.5050837192|-10.5050837192|-10.5050837192|-10.5050837192|-10.5050837192|-10.5050837192||||-10.5050837192|-10.5050837192|-10.5050837192|-10.54898194837|-10.623100022674|-10.623100022674|-10.623100022674|-10.623100022674|-10.623100022674|-10.623100022674|-10.623100022674|-10.623100022674|-10.623100022674|-10.623100022674|-10.623100022674|-10.623100022674|-10.623100022674||-10.623100022674|-10.623100022674|-10.623100022674|-10.662889246809|-10.773209524008|-10.977455297943|10.134684943569|10.134684943569|9.8389388686582|9.8389388686582|9.8389388686582|9.8389388686582|-10.234942042536|-10.234942042536|-10.234942042536|-10.234942042536|-10.286047286133|-10.351163407542|-10.353226050891|-10.353226050891|-10.407243672174|-10.407243672174|-10.407243672174|-10.407243672174|-10.407243672174|-10.407243672174|-10.407243672174|-10.407243672174|-10.407243672174
07941|101190|/equities/lujiazui-devel|SHANGHAICOMP/MSCI_EEM||0.35841387146063|0.34618806981349|0.34618806981349|0.34618806981349|0.34618806981349|0.34618806981349|0.34618806981349|0.34618806981349|0.34618806981349|0.34618806981349|0.33765341996377|0.32383712860419|0.31444705514079|0.31444705514079|0.31444705514079|0.31444705514079|0.31444705514079|0.31444705514079|0.31444705514079|0.31444705514079|0.31444705514079|0.31444705514079|0.3110671757345|0.3110671757345|0.3110671757345|0.3110671757345|0.3110671757345|0.30474131457062||-0.33096303539955|-0.33096303539955|-0.33096303539955|-0.33096303539955|-0.33184782550825|-0.33405313211562|-0.33505904694268|-0.34195448811263|-0.34293771767248|-0.34293771767248|-0.34293771767248|-0.34293771767248|-0.34476414911868|-0.34570265028361|-0.34570265028361|-0.35533627275497|-0.36115140554939|-0.36355710954174|-0.36588533278729|-0.36588533278729|-0.36737259622443|-0.37124734450301|-0.38060813898202|-0.38161003939218|-0.38161003939218|-0.38161003939218|-0.38161003939218|-0.38161003939218|-0.38161003939218|-0.38161003939218|-0.38161003939218|-0.38161003939218|-0.38161003939218|-0.38161003939218|-0.38161003939218|-0.38178893484348|-0.40048770283851|-0.40934689756103|-0.40934689756103|-0.40934689756103|-0.40934689756103|-0.40934689756103|-0.40934689756103|-0.40934689756103|-0.40934689756103|-0.40934689756103|-0.40934689756103|-0.40934689756103|-0.40934689756103|-0.40934689756103|-0.41282948993689|-0.41282948993689|-0.4145883171983|-0.41898702738764|-0.42220780814225|-0.42723088589571|-0.4312565511825|-0.43250728386005|-0.43434143218022|-0.4375460264045|||||||-0.44421782228218|-0.44474989212618|-0.44474989212618|-0.44474989212618|-0.44474989212618|-0.44474989212618|-0.45477763852659|-0.46025293724607|-0.46416992894886|-0.46952214232284|-0.47474682486939|-0.47504760213871|-0.47504760213871|-0.47504760213871|-0.47504760213871|-0.47504760213871|-0.47504760213871|-0.47504760213871|-0.47504760213871|-0.47504760213871|-0.52044178753185|-0.531157538947|-0.54517504810905|-0.56607413107495|-0.56607413107495|-0.58441570527399|-0.60390634809428|-0.60895151865144|-0.624001685907|-0.63605745758122|-0.64239717220273|-0.65971905429061|-0.66646560186474|-0.66951734880969|0.6303842329362|0.6303842329362|0.6303842329362|0.6303842329362|0.6303842329362|0.6303842329362|0.6303842329362|0.6303842329362|0.6303842329362|0.6303842329362|0.6271306377269|0.6271306377269|0.6271306377269|0.61142295064939|-0.64994859564226|-0.64994859564226|-0.64994859564226|-0.64994859564226|-0.64994859564226|-0.64994859564226|-0.64994859564226|-0.64994859564226|-0.64994859564226|-0.64994859564226|-0.64994859564226|-0.64994859564226|-0.64994859564226|-0.64994859564226|-0.64994859564226|-0.64994859564226|-0.64994859564226|-0.64994859564226|-0.65267732577463|-0.65267732577463|-0.65964148593103|||0.6048822315069|0.6048822315069|0.6048822315069|0.6048822315069|0.6048822315069|0.6048822315069|0.6048822315069|0.6048822315069|0.602758050134|0.58617560087555|-0.65261559934507|-0.65261559934507|-0.65261559934507|-0.65261559934507|-0.65261559934507|-0.67051732044629|-0.68890815753861|-0.70417570824009|-0.71391742488391|-0.72224161647699|-0.74026847573277|-0.74379828342858|-0.74833141177962|-0.75581270025914|-0.75824406248484|-0.75824406248484|-0.75982673082257|-0.76402972377566|-0.772421873689|-0.77423587309741|-0.77423587309741|-0.77423587309741|-0.77423587309741|-0.77423587309741|-0.77423587309741||||-0.77423587309741|-0.77423587309741|-0.77423587309741|-0.77423587309741|-0.77937318072742|-0.78036192962204|-0.78036192962204|-0.7845132583675|-0.78505341068428|-0.78505341068428|-0.78717045602447|-0.7874671862881|-0.78951908663032|-0.79046565973226|-0.79201743098833|-0.79284805668475|-0.79284805668475||-0.79284805668475|-0.79284805668475|-0.79284805668475|-0.79284805668475|-0.79284805668475|-0.79284805668475|-0.79284805668475|-0.79284805668475|-0.79284805668475|-0.79284805668475|-0.79284805668475|-0.79284805668475|-0.79284805668475|-0.79284805668475|-0.80133118577668|-0.8064235244401|-0.80847060395697|-0.8104117845321|-0.81221826488887|-0.81221826488887|-0.81374248658193|-0.81676945525819|-0.81927089618084|-0.81927089618084|-0.81996768300662|-0.82479958665383|-0.82479958665383|-0.8301289630688|-0.8301289630688
07942|945172|/equities/zhejiang-jasan-holding-group|SHANGHAICOMP/EMCONSGROWTH||-34.16332570876|-34.16332570876|-34.16332570876|-34.16332570876|-34.16332570876|-34.16332570876|-34.674805448732|-35.258673983902|-35.598830550487|-35.598830550487|-35.598830550487|-35.598830550487|-35.629254387016|-35.689821677763|-35.689821677763|-35.689821677763|-36.094801219922|-36.366447325792|-36.85271758089|-36.929836708939|-36.929836708939|-37.070672908978|-37.070672908978|-37.070672908978|-37.494637930345|-37.775152272594|-38.253052166079|-38.253052166079||-38.253052166079|-38.253052166079|-38.253052166079|-38.331051989071|-38.331051989071|-38.362835323007|-38.730371911428|-39.123722397443|-39.123722397443|-39.123722397443|-39.709135836094|-39.934040301078|-40.266708631243|37.396171097899|37.396171097899|37.396171097899|37.396171097899|37.396171097899|37.396171097899|37.396171097899|37.396171097899|37.396171097899|37.396171097899|37.396171097899|37.396171097899|37.396171097899|37.396171097899|37.396171097899|37.396171097899|36.832970200804|36.744494037203|36.744494037203|36.744494037203|36.744494037203|36.744494037203|36.744494037203|36.744494037203|36.744494037203|36.744494037203|36.744494037203|36.452217928096|36.378355292534|36.378355292534|35.896504168218|35.706673044304|34.411303196063|33.833115535434|33.421240229801|-35.718778451044|-35.718778451044|-36.254755267124|-36.516948974376|-36.805499699651|-36.867222312356|-37.138024121816|-37.367806097197|-37.618115580002|-37.810130185462|-37.91736694903|-38.41318635511|||||||-38.641872083341|-38.675087918955|-38.675087918955|-38.987320147309|-39.102021758593|-39.530025235852|-39.832249261759|-40.182500205462|-40.337532697422|-40.337532697422|-40.531145398598|-40.663145857028|-40.663145857028|-40.663145857028|-40.663145857028|-41.012279475387|-41.012279475387|-41.37759318984|-41.37759318984|-41.37759318984|-41.566212078338|-42.365235218743|-42.587486356871|-44.036095824923|-44.41843839827|-44.885487092235|-45.661653214802|-46.030724293777|-46.578054401105|43.099089193231|43.099089193231|43.099089193231|43.099089193231|43.099089193231|43.099089193231|43.099089193231|43.099089193231|43.099089193231|43.099089193231|43.099089193231|42.389276299102|42.389276299102|42.389276299102|42.389276299102|41.908964737411|-44.79779381027|-44.79779381027|-44.79779381027|-44.79779381027|-44.79779381027|-44.79779381027|-44.79779381027|-44.79779381027|-45.287681050203|-45.287681050203|-45.287681050203|-45.287681050203|-45.584089114823|-45.800787404925|-45.800787404925|-46.203401212053|-46.203401212053|-46.203401212053|-46.203401212053|-46.203401212053|-46.203401212053|-46.203401212053|-46.203401212053|-46.203401212053|||-46.203401212053|-46.203401212053|-46.203401212053|-46.203401212053|-46.203401212053|-46.203401212053|-46.203401212053|-46.203401212053|-46.203401212053|-46.549892880472|-46.595989944705|-46.760832069878|-46.760832069878|-46.760832069878|-46.760832069878|-46.760832069878|-47.066480052211|-48.125508681799|-48.125508681799|-48.125508681799|-48.125508681799|-48.125508681799|-48.125508681799|-48.125508681799|-48.253033851725|-48.253033851725|-48.35886632735|-48.35886632735|-48.35886632735|-48.35886632735|-48.35886632735|-48.35886632735|-48.35886632735|-48.35886632735|-48.35886632735||||-48.35886632735|-48.35886632735|-48.35886632735|-48.599851415493|-48.822612972103|-49.515681181839|-50.400202338885|-50.91578098689|-51.004731383276|-51.004731383276|-51.674914507159|-51.674914507159|-52.252583492396|-52.252583492396|-52.252583492396|-52.252583492396|-52.252583492396||-52.252583492396|-52.252583492396|-52.252583492396|-52.252583492396|-52.252583492396|-52.632869072091|-53.053190994407|-54.356878068873|-54.624863071385|-54.920778957336|-54.920778957336|-54.920778957336|-55.331882299171|-55.331882299171|-55.331882299171|-55.331882299171|-55.331882299171|-55.331882299171|-55.331882299171|-55.331882299171|-56.480425107463|-57.143802894469|52.604056969897|52.604056969897|52.604056969897|52.604056969897|52.604056969897|52.604056969897|52.604056969897
07943|100309|/equities/maling|SHANGHAICOMP||-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.4441706397285|-6.7285229076003|-6.7355808537376|-6.9267568103883|6.1182965738983|6.1182965738983|6.1182965738983|5.9903297935824|-6.6752101655236|-6.6752101655236|-6.8369003661729|-6.9562348446553|-6.9562348446553|-6.9648134078062|-6.9648134078062|-6.9648134078062|-6.9648134078062|-6.9648134078062|-6.9648134078062|-6.9648134078062|-6.9686817952302|-6.9858562107659|-6.9858562107659|-6.9858562107659|-6.9858562107659||-6.9858562107659|-6.9858562107659|-6.9858562107659|-6.9858562107659|-7.008729179234|-7.0566408549938|-7.0566408549938|-7.1423786122704|-7.1637540878084|-7.2739910019648|6.8979324118554|6.8979324118554|6.8979324118554|6.8979324118554|6.8979324118554|6.8979324118554|6.8979324118554|6.8979324118554|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.152615310184|-7.2190171098619|-7.2900190194348|-7.36613232117|-7.3907025017242|-7.4341136788771|-7.4662375555486|-7.523597066717|-7.5395525750371|-7.5850584039922|-7.6306203217237|||||||-7.7723561493256|-7.8009512123905|-7.8185338159433|-7.8185338159433|-7.8185338159433|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.874712034718|-7.9291243781158|-7.9431786818347|-7.9431786818347|-7.9431786818347|-7.9431786818347|-7.9431786818347|7.6117062181076|7.6117062181076|7.6117062181076|7.6117062181076|7.6117062181076|7.6117062181076|7.6117062181076|7.5985063870204|7.5985063870204|7.5985063870204|7.5250069388033|7.4168606079509|7.4168606079509|7.4159561303909|7.3782846825714|7.3047608421241|7.2702896115951|7.2664329473367|7.2477033341583|7.2280033655361|7.2209921495655|7.2209921495655|-7.5115196766468|-7.5115196766468|-7.5115196766468|-7.5115196766468|-7.5115196766468|-7.5115196766468|-7.5115196766468|-7.5115196766468|-7.5115196766468|-7.5115196766468|-7.5115196766468|-7.5115196766468|-7.5115196766468|-7.6533552079302|||-7.7976167101443|-7.8656852928334|-7.9092799409972|-7.9092799409972|-7.9092799409972|-7.9092799409972|-7.9092799409972|-7.9092799409972|-7.9092799409972|-7.9092799409972|-7.9092799409972|-7.9420580664835|-7.9420580664835|-7.9420580664835|-7.9420580664835|-7.9420580664835|-7.9420580664835|-7.988466862244|-7.988466862244|-8.0627409389755|-8.2152678625606|-8.3076857892605|-8.3076857892605|-8.3076857892605|-8.3685397933956|-8.4017108889681|-8.5152342553781|-8.5430380498752|-8.6722643811819|-8.6908496176001|-8.7076107434428|-8.7176669060934|-8.7176669060934|-8.7674077285383|-8.9021201942865||||-8.9440225334636|-9.0171709695786|-9.0171709695786|-9.0171709695786|-9.029100088064|-9.029100088064|-9.029100088064|-9.029100088064|-9.029100088064|-9.029100088064|-9.029100088064|-9.029100088064|-9.029100088064|-9.029100088064|-9.029100088064|-9.029100088064|-9.029100088064||-9.029100088064|-9.029100088064|-9.029100088064|-9.029100088064|-9.029100088064|-9.029100088064|-9.029100088064|-9.029100088064|-9.029100088064|-9.029100088064|-9.029100088064|-9.029100088064|8.3776426516602|8.3776426516602|8.3776426516602|8.3776426516602|8.3776426516602|8.3776426516602|8.3776426516602|8.3776426516602|8.3776426516602|8.3776426516602|8.3776426516602|8.3351583174677|8.2573977766005|8.2004421880474|8.185613956339|8.185613956339|8.185613956339
07944|100922|/equities/sh-trading|SHANGHAICOMP||-10.386452332058|-10.386452332058|-10.386452332058|-10.575502862443|-10.865002885912|-11.075559474202|-11.593954935308|-12.608838706806|11.635878450102|11.635878450102|10.414309270323|9.2825661314199|-9.8760911578664|-9.8760911578664|-10.173435276827|-10.193261113521|-10.486957301428|-10.526062954057|-10.668959287127|-10.858843648125|-10.920794283521|-10.920794283521|-11.006438400097|-11.031598728836|-11.25288737476|-11.463208126361|-11.590489017085|-11.590489017085||-11.590489017085|-11.590489017085|-11.801654404088|-12.168504999395|-12.233894293303|-12.700993847841|10.865069502996|10.865069502996|10.865069502996|10.865069502996|10.865069502996|10.865069502996|10.865069502996|10.865069502996|10.865069502996|10.865069502996|10.865069502996|10.865069502996|10.865069502996|10.865069502996|10.865069502996|10.865069502996|10.375077426882|10.296197189723|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.299046891546|-11.325256548268|-11.325256548268|-11.325256548268|-11.45139631733|-11.524884960218|-11.584871686347|-11.716524138327|-11.798916355632|-11.975462560148|-12.097736018996|-12.132484535488|-12.245350872185|-12.245350872185|||||||-12.278328543864|-12.278328543864|-12.278328543864|-12.283447209648|-12.283447209648|-12.283447209648|-12.443274382808|-12.568842729771|-12.568842729771|-12.568842729771|-12.568842729771|-12.619270202014|-12.699468749655|-12.699468749655|-12.708298994317|-12.971443045155|-13.194936659619|-13.217854086257|-13.217854086257|-13.217854086257|-13.217854086257|-13.217854086257|-13.217854086257|-13.217854086257|-13.217854086257|-13.405949027116|-13.472721478204|-13.532468050564|-13.704409089182|-13.793099136638|-13.793099136638|-13.793099136638|-13.951603913366|-13.951603913366|-14.157337215276|-14.264263765384|-14.40934614684|-14.40934614684|-14.40934614684|-14.40934614684|-14.40934614684|-14.40934614684|-14.40934614684|-14.40934614684|-14.640940237331|-14.722516151666|-14.722516151666|-14.722516151666|-14.722516151666|-14.912240501244|-15.145975702583|-15.145975702583|-15.526639586885|-15.645414730209|-15.645414730209|-15.645414730209|-15.645414730209|-15.645414730209|-15.645414730209|-15.678794538862|-15.714215874546|-15.999903923408|-15.999903923408|-15.999903923408|-15.999903923408|-16.024634557172|-16.024634557172|-16.625149467702|-16.691789318892|||-16.691789318892|-16.991432695226|-17.575480757638|14.644731118651|14.644731118651|14.644731118651|14.644731118651|12.84303445548|12.180594282351|10.263993613149|9.7588819047091|9.0404245081077|8.4565830432188|8.440647836395|8.4140525878225|8.3793939830903|8.3793939830903|8.3793939830903|8.3793939830903|8.3793939830903|8.3793939830903|8.3793939830903|8.3793939830903|8.3793939830903|8.3793939830903|8.3793939830903|8.3793939830903|8.3793939830903|8.3793939830903|8.2959937256844|8.2011036522158|8.1867819502363|8.0792019316895|7.9230020785048|7.7811137066632||||-8.2882528775232|-8.2882528775232|-8.2882528775232|-8.2882528775232|-8.3208364373332|-8.3309294786592|-8.3693664699285|-8.4465179343454|-8.5078617078571|-8.5078617078571|-8.5244470449508|-8.5244470449508|-8.5244470449508|-8.531608114885|-8.6301686252569|-8.6301686252569|-8.6301686252569||-8.6473933600556|-8.6473933600556|-8.6473933600556|-8.6473933600556|-8.7466916416071|8.1919466887721|8.1919466887721|8.1919466887721|8.1919466887721|8.1919466887721|8.1919466887721|8.1919466887721|8.1919466887721|8.1919466887721|8.1919466887721|8.1919466887721|8.1919466887721|8.1919466887721|8.1919466887721|8.1919466887721|8.1919466887721|8.1593853008756|8.1254276712746|8.1121417637236|8.0770090052395|8.0770090052395|8.0770090052395|8.0770090052395|8.025009732435
07945|101186|/equities/sh-trading-b|SHANGHAICOMP||-0.43636173024118|-0.43636173024118|-0.43636173024118|-0.43636173024118|-0.44612415316303|-0.44647129247144|-0.44707921224121|-0.45347690502012|-0.48552988380418|0.403744571074|0.40104952969391|0.38155502487375|0.34489446502211|-0.38445058220755|-0.3904204879294|-0.3904204879294|-0.39391164857924|-0.39717961272465|-0.40203291200783|-0.40224747211471|-0.40224747211471|-0.40224747211471|-0.40653467364412|-0.40653467364412|-0.40653467364412|-0.40653467364412|-0.40653467364412|-0.40653467364412||-0.40653467364412|-0.40653467364412|-0.40653467364412|-0.41548296022527|-0.42370331572286|-0.43122589408018|-0.43363988530479|-0.43565794764851|-0.43565794764851|-0.43565794764851|-0.43565794764851|-0.43565794764851|-0.43565794764851|-0.44228758247663|-0.44228758247663|0.3944000251312|0.3944000251312|0.3944000251312|0.3944000251312|0.3944000251312|0.3944000251312|0.3944000251312|0.3944000251312|0.38638892021653|0.38587656117012|0.38558506741049|0.38372232036976|0.38372232036976|0.38199051426256|0.38199051426256|0.37804502035075|0.3777722295224|0.37602469778716|0.3733260992574|0.3733260992574|0.3733260992574|0.3733260992574|0.3733260992574|0.37175123265577|0.36783468912258|-0.39372236470378|-0.39372236470378|-0.39372236470378|-0.39372236470378|-0.39372236470378|-0.39372236470378|-0.39372236470378|-0.39372236470378|-0.39372236470378|-0.39372236470378|-0.40373132840838|-0.40373132840838|-0.41503482081322|-0.4208717042106|-0.4208717042106|-0.4208717042106|-0.4208717042106|-0.4208717042106|-0.4208717042106|-0.4208717042106|||||||-0.42218136908662|-0.42218136908662|-0.42218136908662|-0.42342373697903|-0.42596757465854|-0.42596757465854|-0.4269639673526|-0.42957109077053|-0.43526898174969|-0.43526898174969|-0.43526898174969|-0.43885443441833|-0.44449074467969|-0.44449074467969|-0.44449074467969|-0.44449074467969|-0.44937858704011|-0.4522540036537|-0.4525049338858|-0.4525049338858|-0.45724388132894|-0.45724388132894|-0.45724388132894|-0.45724388132894|-0.45724388132894|-0.46577096725398|-0.47558152260255|0.44679575560981|0.44679575560981|0.44679575560981|0.44679575560981|0.44679575560981|0.44679575560981|0.44679575560981|0.44679575560981|0.44679575560981|0.44679575560981|0.44679575560981|0.44679575560981|0.44679575560981|0.44345155338071|0.44345155338071|0.44289061239055|0.44237845927136|0.43998166970773|0.43998166970773|0.43998166970773|0.43998166970773|0.43998166970773|0.43998166970773|0.43998166970773|0.43998166970773|0.43998166970773|0.43998166970773|0.43998166970773|0.43998166970773|0.43998166970773|0.43998166970773|0.43998166970773|0.43998166970773|0.43998166970773|0.43998166970773|0.43998166970773|0.43998166970773|0.43998166970773|0.43998166970773|0.43998166970773|0.43998166970773|0.43998166970773|||0.43998166970773|0.43998166970773|0.43998166970773|0.43998166970773|0.43998166970773|0.43998166970773|0.43998166970773|0.43998166970773|0.43998166970773|0.43742797633948|0.43742797633948|0.43497553590208|0.42208393550878|0.4140465685326|0.4140465685326|0.4140465685326|0.4140465685326|0.4140465685326|0.4140465685326|0.4140465685326|0.4140465685326|0.4140465685326|0.4140465685326|0.4140465685326|0.4140465685326|0.4140465685326|0.4140465685326|0.4140465685326|0.4140465685326|0.4140465685326|0.4140465685326|0.4140465685326|0.4140465685326|0.40932949975665|0.40075501518708||||-0.4132854573369|-0.4132854573369|-0.4132854573369|-0.4132854573369|-0.41442828293641|-0.42010898607258|-0.42010898607258|-0.42506554741864|-0.4274678173625|-0.4274678173625|-0.4274678173625|-0.42790870235624|-0.43512077150811|-0.4352238844401|-0.4352238844401|-0.4352238844401|-0.4352238844401||-0.4352238844401|-0.4352238844401|-0.43952655412161|-0.44197393697063|-0.44780437528601|-0.44967151879724|-0.45135723384946|-0.45923027597897|-0.45953363900971|-0.46090210092672|-0.46090210092672|-0.46090210092672|-0.46414455584548|-0.46414455584548|-0.46454950628305|-0.46455500586855|0.44254243381779|0.44254243381779|0.44254243381779|0.44254243381779|0.44254243381779|0.44254243381779|0.44254243381779|0.44254243381779|0.44254243381779|0.44254243381779|0.44254243381779|0.44254243381779|0.44032492083489
07946|100935|/equities/sh-mechanical|SHANGHAICOMP||10.229263412828|-11.654502241543|-11.654502241543|-11.654502241543|-11.989446631991|10.807405621256|10.807405621256|10.807405621256|10.807405621256|10.807405621256|10.580450012116|-11.518456512807|-11.518456512807|-11.518456512807|-11.653773103376|-11.653773103376|-11.917525806051|-11.968917517774|-11.99046384506|-12.170514813314|-12.190571934261|-12.235636135249|-12.267928490274|-12.271031628309|-12.377136325328|-12.377136325328|-12.377136325328|-12.377136325328||-12.377136325328|-12.377136325328|-12.377136325328|-12.49126275324|-12.59306990596|-12.656197035416|-12.656197035416|-12.728638493112|-12.728638493112|-12.877931633581|-12.89494249651|-12.89494249651|-12.89494249651|-12.89494249651|-12.89494249651|-12.926348542838|-12.926348542838|-13.009276071818|-13.143640535442|-13.31182216866|-13.314802638504|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.32485088748|-13.430390298833|-13.620989203971|-13.623321242378|-13.795912684385|-13.83601468292|-14.027178531409|-14.027178531409|-14.054087274075|-14.295096256999|-14.49621841937|-14.576909515921|-14.642121550842|-14.713468283861|-14.818853557605|-15.171504007996|-15.192782228987|-15.526980101842|-15.788691106238|||||||-15.788691106238|-15.788691106238|-15.788691106238|-15.788691106238|-15.788691106238|-15.788691106238|-15.872434473477|-15.946338030098|-15.946338030098|-16.026528630725|-16.026528630725|-16.145294269614|-16.145294269614|-16.145294269614|-16.145294269614|-16.145294269614|-16.145294269614|-16.145294269614|-16.145294269614|-16.145294269614|-16.145294269614|-16.145294269614|-16.145294269614|-16.145294269614|-16.145294269614|-16.282263045592|-16.282263045592|-16.282263045592|-16.282263045592|-16.282263045592|-16.282263045592|-16.282263045592|-16.534583721979|15.202308221033|15.202308221033|15.202308221033|15.202308221033|15.202308221033|15.202308221033|15.119231377897|-16.222883481364|-16.222883481364|-16.222883481364|-16.222883481364|-16.222883481364|-16.222883481364|-16.222883481364|-16.222883481364|-16.222883481364|-16.222883481364|-16.425905574227|-16.425905574227|-16.579574365264|-16.579574365264|-16.715637757652|-16.796264359546|-17.074153784852|-17.074153784852|-17.221282195097|15.368527192855|15.368527192855|15.368527192855|15.368527192855|15.368527192855|15.123917971478|15.038798449687|14.282553485424|14.232967857705|14.232967857705|||14.170519462544|14.137061296812|14.137061296812|13.863400974661|13.474889904029|13.336820756579|13.336820756579|13.336820756579|13.336820756579|13.336820756579|13.336820756579|13.336820756579|13.336820756579|13.336820756579|13.336820756579|13.336820756579|13.305348769378|13.305348769378|13.305348769378|13.305348769378|13.305348769378|13.305348769378|13.305348769378|13.305348769378|13.305348769378|13.104677881217|13.104677881217|13.104677881217|13.104677881217|13.104677881217|13.104677881217|13.104677881217|13.104677881217|13.104677881217|13.104677881217||||12.822974961572|12.81583314861|12.81583314861|12.622808236751|12.622808236751|12.622808236751|12.622808236751|12.622808236751|12.603675916099|12.506862404505|12.449497198373|12.449497198373|12.449497198373|12.449497198373|12.449497198373|12.449497198373|12.449497198373||12.449497198373|12.449497198373|12.449497198373|12.449497198373|12.449497198373|12.449497198373|12.449497198373|12.409996747209|12.369996811763|12.35336315091|12.35336315091|12.35336315091|12.35336315091|12.35336315091|12.35336315091|12.35336315091|12.35336315091|12.35336315091|12.35336315091|12.35336315091|12.35336315091|12.35336315091|12.260959115906|12.1855104933|12.064455934125|11.864950970099|11.854013570648|11.854013570648|11.826126187489
07947|101763|/equities/sh-mechanical-b|SHANGHAICOMP||0.89146653122365|0.88713821110181|0.88713821110181|0.88713821110181|0.88713821110181|0.88713821110181|0.88713821110181|0.88713821110181|0.88713821110181|0.88713821110181|0.87182025707487|0.86426053064006|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319||-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.9165476233319|-0.92733067280226|-0.93012428364848|-0.93012428364848|-0.93266580013698|-0.93266580013698|-0.93857310445513|-0.94030345183176|-0.94192985776985|-0.94192985776985|-0.94192985776985|-0.94192985776985|-0.94972822590036|-0.94972822590036|-0.95986468177552|-0.96723854852512|-0.97570947820162|-0.98351054185205|-0.99562279707385|0.94463134523413|0.94463134523413|0.94463134523413|0.94463134523413|0.94463134523413|0.93753480708357|0.93659422569536|0.92982692710849|-0.97764396786418|-0.97764396786418|-0.97764396786418|-0.97764396786418|-0.97764396786418|-0.97764396786418|-0.97764396786418|-0.97764396786418|-0.97764396786418|-0.97764396786418|-0.97764396786418|-0.97764396786418|-0.97764396786418|-0.97764396786418|-0.97764396786418|-0.97764396786418|-0.97764396786418|-0.97764396786418|-0.97764396786418|-0.97954886952733|-0.9894431708002|-0.99849237642288|-1.0024473942062|-1.0024473942062|-1.0077748604108|-1.0089720826998|-1.0131356430998|-1.018206266667|-1.0230618738589|-1.0230618738589|||||||-1.0230618738589|-1.0230618738589|-1.0230618738589|-1.0230618738589|-1.0230618738589|-1.0230618738589|-1.0354020985693|-1.0358912086852|-1.0374346514948|-1.0422051339688|-1.0436167583799|-1.0469631106694|-1.0508433522805|-1.0508433522805|-1.0542148552586|-1.0629875172128|-1.0629875172128|-1.0686536294429|-1.0686536294429|-1.0686536294429|-1.0830246127936|-1.0830246127936|-1.0830246127936|-1.0830246127936|-1.0830246127936|-1.0830246127936|-1.0848606667356|-1.0865625316514|-1.0865625316514|-1.0866415048387|-1.0866415048387|-1.0866415048387|-1.0866415048387|-1.0866415048387|-1.0932683905789|-1.098252722952|-1.098252722952|-1.098252722952|-1.098252722952|-1.098252722952|-1.098252722952|-1.098252722952|-1.098252722952|-1.098252722952|-1.098252722952|-1.098252722952|-1.098252722952|-1.098252722952|-1.098252722952|-1.098252722952|-1.098252722952|-1.103114131792|-1.1077935537846|-1.1094895354015|-1.1094895354015|-1.1094895354015|-1.1094895354015|-1.1094895354015|-1.1094895354015|1.0588862019428|1.0588862019428|1.0588862019428|1.0588862019428|1.0588862019428|1.0588862019428|1.0507624698621|-1.085538354622|-1.085538354622|-1.085538354622|||-1.085538354622|-1.085538354622|-1.085538354622|-1.085538354622|-1.085538354622|-1.085538354622|-1.085538354622|-1.090436046488|-1.090436046488|-1.090436046488|-1.0990955886653|-1.1009565059707|-1.1009565059707|-1.1009565059707|-1.1009565059707|-1.1195627853126|1.0825278229011|1.0825278229011|1.0825278229011|1.0825278229011|1.0825278229011|1.0825278229011|1.0825278229011|1.0825278229011|1.0825278229011|1.0825278229011|1.0825278229011|1.0825278229011|1.0825278229011|1.0825278229011|1.0825278229011|1.0825278229011|1.0825278229011|1.0825278229011|1.0825278229011||||1.0753642990074|-1.1198952634312|-1.1198952634312|-1.1198952634312|-1.1198952634312|-1.1198952634312|-1.1198952634312|-1.1198952634312|-1.1198952634312|-1.1198952634312|-1.1198952634312|-1.1198952634312|-1.1198952634312|-1.1198952634312|-1.1198952634312|-1.1198952634312|-1.1198952634312||-1.1198952634312|-1.1198952634312|-1.1198952634312|-1.1247725706605|-1.1251172117492|-1.1251172117492|-1.1251172117492|-1.1251172117492|1.0705189926071|1.0705189926071|1.0705189926071|1.0705189926071|1.0705189926071|1.0705189926071|1.0705189926071|1.0705189926071|1.0705189926071|1.0705189926071|1.0705189926071|1.0705189926071|1.0705189926071|1.0705189926071|1.0661321197001|1.0565357709425|1.0505628385595|1.0505628385595|1.0505628385595|1.0505628385595|1.0505628385595
07948|100964|/equities/dacheng-pestic|SHANGHAICOMP||-14.638035567158|-14.638035567158|-14.638035567158|-14.815039351642|-15.661154485477|-15.921838469785|-16.41880221969|-16.41880221969|-16.41880221969|-16.41880221969|-16.41880221969|-16.41880221969|-16.41880221969|-17.335891200504|14.693228371729|14.693228371729|14.693228371729|14.598162355255|-16.138583543273|-16.138583543273|-16.138583543273|-16.138583543273|-16.138583543273|-16.138583543273|-16.138583543273|-16.138583543273|-16.138583543273|-16.138583543273||-16.138583543273|-16.138583543273|-16.138583543273|-16.24509279195|-16.315103286544|-16.454003327466|-16.477225826159|-16.595250975175|-16.789167919736|-17.09074236616|-17.372768699197|-17.372768699197|-17.756965278551|-17.876746818074|-17.876746818074|-18.22854800144|-18.22854800144|-18.22854800144|-18.22854800144|-18.22854800144|16.878657688252|16.878657688252|16.878657688252|16.878657688252|16.878657688252|16.878657688252|16.878657688252|16.878657688252|16.878657688252|16.663697980001|16.663697980001|16.663697980001|16.663697980001|16.417998497303|16.264563614542|16.264563614542|16.264563614542|16.264563614542|16.264563614542|16.264563614542|15.995276981747|-17.727173006732|-17.727173006732|-17.727173006732|-17.727173006732|-17.727173006732|-17.727173006732|-17.727173006732|-17.727173006732|-17.762414998697|-18.132127623743|-18.244030799011|-18.35503285631|-18.541148643851|-18.695522135967|-18.695522135967|-18.695522135967|-18.695522135967|-18.695522135967|-18.81502503209|||||||-18.823106415214|-18.823106415214|-18.823106415214|-19.156228841612|-19.263588496125|-19.439541997818|-19.877269310319|-20.366034232164|-20.366034232164|-20.366034232164|-20.573926301559|-20.725570305853|-20.725570305853|-20.725570305853|-20.725570305853|-20.725570305853|-20.725570305853|-20.725570305853|-20.725570305853|-20.725570305853|-20.725570305853|-20.851814975303|-20.851814975303|-21.399153650005|-21.399153650005|-21.831281172125|-22.120311828552|-22.680903112556|-22.760154953253|-22.760154953253|20.717655601322|20.717655601322|20.717655601322|20.717655601322|20.717655601322|20.717655601322|20.717655601322|20.717655601322|20.717655601322|20.717655601322|20.681571162903|20.681571162903|20.681571162903|20.681571162903|-22.358764838722|-22.358764838722|-22.358764838722|-22.358764838722|-22.358764838722|-22.358764838722|-22.358764838722|-22.4214058977|-22.582043424755|-22.582043424755|-23.549882474301|-23.549882474301|-23.549882474301|-23.803267474197|-23.803267474197|-23.803267474197|-23.846305821675|-23.846305821675|-23.846305821675|-23.846305821675|-23.846305821675|-23.846305821675|-23.846305821675|-23.846305821675|-23.846305821675|||-23.846305821675|-23.846305821675|-23.846305821675|-23.846305821675|-23.846305821675|-23.846305821675|-23.846305821675|-23.846305821675|-23.846305821675|-24.133673215726|-24.596857946029|-24.801562216004|-24.801562216004|-24.801562216004|-24.801562216004|-24.801562216004|-24.942291050178|-25.629767820816|-25.705854015859|-26.013171387284|-26.019663065047|-26.019663065047|-26.019663065047|-26.019663065047|-26.194069457685|-26.466188722887|-26.73465358553|-26.835726227337|-27.37868376454|-27.37868376454|-27.37868376454|-27.37868376454|-27.37868376454|-27.37868376454|-27.37868376454||||-27.37868376454|-27.37868376454|-27.37868376454|-28.499093699016|-28.829548278957|-29.453942421972|-29.729379578761|-30.312035966383|-30.312035966383|-30.312035966383|-30.510353765942|-30.510353765942|-30.977615367547|-31.357350679653|-31.630486830131|-31.630486830131|-31.630486830131||-31.8202857269|-31.8202857269|-31.8202857269|-31.8202857269|-31.945872122839|-32.219595905679|-32.219595905679|-32.80177370325|-33.025830307311|-33.025830307311|-33.360923068067|-33.79435896028|-34.417064392445|-34.670628136923|-35.204030958072|-36.422256857439|-36.479288575478|-36.479288575478|-36.479288575478|-36.599208299128|-37.608564632698|33.789839475584|33.789839475584|33.789839475584|33.789839475584|33.789839475584|33.789839475584|33.789839475584|33.789839475584
07949|1010634|/equities/shanghai-moons-electric-co-ltd|SHANGHAICOMP||-42.322159612447|-42.322159612447|-42.322159612447|-42.579619553652|-44.920688367515|-46.09521137413|-46.736899017588|-48.004508459146|-48.004508459146|-49.632230824425|-54.12470146704|-56.642446269462|-57.927160198898|-58.624623969099|-59.592004026038|-59.592004026038|-61.117225661391|-62.435874471146|-62.435874471146|-62.435874471146|-62.435874471146|-62.435874471146|-64.270972261913|-64.667190986747|-66.492433395512|-67.222148725862|-68.861831264887|-72.312007865344||62.617793096345|62.617793096345|62.617793096345|62.617793096345|62.617793096345|62.617793096345|62.617793096345|62.617793096345|62.617793096345|62.617793096345|62.617793096345|62.617793096345|62.617793096345|62.617793096345|62.617793096345|62.617793096345|62.617793096345|62.617793096345|62.617793096345|62.617793096345|62.617793096345|62.617793096345|62.617793096345|62.617793096345|62.617793096345|62.617793096345|62.617793096345|62.617793096345|62.617793096345|61.850664750998|61.850664750998|61.850664750998|61.850664750998|61.850664750998|61.850664750998|61.850664750998|61.850664750998|61.223513965546|58.875012906325|58.608730057804|58.608730057804|58.608730057804|58.608730057804|58.608730057804|58.608730057804|58.608730057804|58.608730057804|58.608730057804|58.608730057804|58.608730057804|58.608730057804|58.608730057804|58.608730057804|58.608730057804|58.608730057804|58.608730057804|58.608730057804|58.608730057804|58.598111146533|58.598111146533|||||||58.598111146533|58.598111146533|58.043708103585|58.043708103585|58.043708103585|58.043708103585|58.043708103585|58.043708103585|58.043708103585|58.043708103585|58.043708103585|58.043708103585|58.043708103585|57.564013024653|57.564013024653|57.564013024653|57.564013024653|57.564013024653|56.863348771559|55.918163724991|53.071289959056|-64.675163825929|-64.675163825929|-64.675163825929|-64.675163825929|-64.675163825929|-64.675163825929|-64.675163825929|-66.324070807497|-68.933041692801|-68.933041692801|-68.933041692801|-68.933041692801|-68.933041692801|-68.933041692801|-68.933041692801|-68.933041692801|-68.933041692801|-68.933041692801|-68.933041692801|-68.933041692801|-68.933041692801|-68.933041692801|-69.417270158206|-69.698076749814|-70.142308050805|-71.774786426418|-73.954762831653|62.819685397552|62.819685397552|62.819685397552|62.819685397552|62.819685397552|62.819685397552|62.819685397552|62.819685397552|62.819685397552|62.819685397552|62.819685397552|62.819685397552|62.819685397552|62.819685397552|62.819685397552|62.819685397552|62.819685397552|62.819685397552|62.819685397552|62.819685397552|62.819685397552|||62.819685397552|58.509645287645|55.168500070718|51.744444455203|48.843826706207|45.470473654239|45.470473654239|45.470473654239|45.470473654239|45.470473654239|45.470473654239|45.470473654239|45.470473654239|45.470473654239|45.470473654239|45.470473654239|45.470473654239|45.470473654239|45.470473654239|45.470473654239|45.470473654239|45.470473654239|45.470473654239|44.78497164246|40.757190730799|-45.106887430144|-45.106887430144|-45.106887430144|-45.106887430144|-45.106887430144|-45.106887430144|-45.106887430144|-45.106887430144|-45.106887430144|-45.106887430144||||-45.106887430144|-45.106887430144|-45.106887430144|-45.106887430144|-46.102004713602|-46.102004713602|-46.102004713602|-46.102004713602|-46.102004713602|-46.102004713602|-46.102004713602|-46.102004713602|-46.102004713602|-46.102004713602|-47.309025662387|-47.309025662387|-47.309025662387||-47.309025662387|-47.309025662387|-47.309025662387|-47.309025662387|-47.309025662387|-47.309025662387|-47.309025662387|-47.309025662387|-47.309025662387|-47.309025662387|-47.309025662387|-47.309025662387|-47.470026750525|-48.440585634399|-48.673625736679|-48.673625736679|41.787788830017|41.787788830017|41.787788830017|41.787788830017|41.787788830017|41.787788830017|41.787788830017|41.787788830017|41.787788830017|41.787788830017|41.787788830017|41.787788830017|41.787788830017
07950|100762|/equities/huangpu-estate|SHANGHAICOMP||-4.7528507717705|-4.7528507717705|-4.9242787900077|-5.3347540765456|-5.6463933155991|-5.8154371762781|-6.1071525176928|-6.1107249083966|5.3184260479646|5.3184260479646|5.2288069848702|4.4264521471312|-5.2189419411233|-5.3554912565605|-5.5116566815262|-5.5123962471093|-5.6453202166373|-5.6453202166373|-5.6453202166373|-5.6453202166373|-5.6453202166373|-5.6453202166373|-5.6453202166373|-5.6453202166373|-5.6453202166373|-5.6453202166373|-5.6453202166373|-5.6453202166373||-5.6453202166373|-5.6453202166373|-5.6453202166373|-5.7192444181238|-5.7758273919196|-5.9133656514591|-5.9133656514591|-5.9133656514591|-5.9133656514591|-5.9133656514591|-5.9133656514591|-5.9133656514591|-5.9133656514591|-5.9133656514591|-5.9133656514591|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.1746143617364|-6.177509710749|-6.177509710749|-6.177509710749|-6.3988994730402|-6.4532218391022|-6.4996910552538|-6.5741009425628|-6.5751119401176|-6.6584576264708|-6.6693385169133|||||||-6.6693385169133|-6.6693385169133|-6.6942647877914|-6.7658498224928|-6.8064998451553|-6.8466662636159|-6.8529626518221|-6.8629084098128|-6.8629084098128|-6.8629084098128|-6.8629084098128|-6.8629084098128|-6.8629084098128|-7.0021204670036|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.9583118205616|5.938532838771|5.938532838771|5.9105922221577|5.4634358882282|5.2482619814711|5.1798296951753|5.1798296951753|5.1493965860859|5.1493965860859|5.1493965860859|5.1493965860859|5.1493965860859|5.1493965860859|5.1493965860859|5.1365516711888|5.1167239932679|5.0558045471667|-5.3912347524807|-5.3912347524807|-5.3912347524807|-5.3912347524807|-5.3912347524807|-5.3912347524807|-5.3912347524807|-5.3912347524807|||-5.4508576715301|-5.4508576715301|-5.4508576715301|-5.4508576715301|-5.4508576715301|-5.4508576715301|-5.4508576715301|-5.4508576715301|-5.4508576715301|-5.4508576715301|-5.4508576715301|-5.4508576715301|-5.4508576715301|-5.4508576715301|-5.4508576715301|-5.4508576715301|-5.4508576715301|-5.4508576715301|-5.4508576715301|-5.4508576715301|-5.5303975039401|-5.5674027583148|-5.5674027583148|-5.5674027583148|-5.5674027583148|-5.5674027583148|-5.5674027583148|-5.5674027583148|-5.5674027583148|-5.5674027583148|-5.5674027583148|-5.5674027583148|-5.5674027583148|-5.5674027583148|-5.5674027583148||||-5.5674027583148|-5.5674027583148|-5.5674027583148|-5.5674027583148|-5.6315583808715|-5.7100647934604|-5.7845166003625|-5.8844627049146|-5.9041404703907|-5.9041404703907|-5.9041404703907|-5.9041404703907|-5.9041404703907|-5.9041404703907|-5.9041404703907|-5.9041404703907|-5.9041404703907||-5.9041404703907|-5.9041404703907|-5.9041404703907|-5.9041404703907|-5.9041404703907|-5.9041404703907|-5.9041404703907|-5.9041404703907|-5.9041404703907|-5.9041404703907|-5.9041404703907|-5.9041404703907|-5.9041404703907|-5.9041404703907|-5.9041404703907|-5.9041404703907|-5.9746005777575|5.63791726517|5.63791726517|5.63791726517|5.63791726517|5.63791726517|5.63791726517|5.63791726517|5.6349083680502|5.6010595656461|5.6010595656461|5.5897650925988|5.5897650925988
07951|100759|/equities/new-world|SHANGHAICOMP||-6.7703804459017|-6.7703804459017|-6.7703804459017|-6.8793116637779|-7.1009018761927|-7.1760018780291|6.2416965984259|6.2416965984259|6.2416965984259|6.2416965984259|5.9552935555241|-7.2120210851124|-7.2120210851124|-7.503912339044|-7.743235677958|-7.8647061393001|-8.2424514608624|7.2205495056698|7.2205495056698|7.2205495056698|7.2205495056698|6.9067216115074|-7.3760120608198|-7.3760120608198|-7.3760120608198|-7.3760120608198|-7.3760120608198|-7.3760120608198||-7.3760120608198|-7.3760120608198|-7.3760120608198|-7.4750136774764|-7.55334829423|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.1033333703536|7.0478805284758|7.0478805284758|6.9982002820195|6.9263337812624|6.8922551028471|6.8922551028471|6.8922551028471|6.8708388664701|6.8505572544807|6.8505572544807|6.8505572544807|6.8505572544807|6.8364903498769|6.8364903498769|6.8364903498769|6.8364903498769|6.8083227529658|-7.1913455667537|-7.1913455667537|-7.1913455667537|-7.1913455667537|-7.1913455667537|-7.1913455667537|-7.1913455667537|-7.2876062594566|-7.3612293096288|-7.4513656399762|-7.5046238684081|-7.5046238684081|-7.5046238684081|-7.5301377269319|-7.5340420374927|-7.6006021642748|-7.7260245250444|||||||-7.7260245250444|-7.7260245250444|-7.7260245250444|-7.7260245250444|-7.7260245250444|-7.7260245250444|-7.7260245250444|-7.7260245250444|-7.7260245250444|-7.7260245250444|-7.7260245250444|-7.7260245250444|-7.7260245250444|-7.7260245250444|-7.7260245250444|-7.7872493980969|-7.8052773209242|-7.8635421977487|-7.8635421977487|-7.8635421977487|-7.8928244893249|-8.0372000052422|-8.0372000052422|-8.0372000052422|-8.0372000052422|-8.0372000052422|-8.0372000052422|-8.0372000052422|-8.0372000052422|-8.0372000052422|-8.0372000052422|-8.0372000052422|-8.0372000052422|-8.0372000052422|-8.0372000052422|-8.0596668271984|-8.1346297030941|7.608172483039|7.608172483039|7.608172483039|7.608172483039|7.608172483039|7.6007471821839|7.5052746426325|7.3647496050442|7.3312133429425|7.3312133429425|7.3312133429425|7.3085968433065|7.3085968433065|7.2834408479976|-7.5944518262332|-7.5944518262332|-7.5944518262332|-7.5944518262332|-7.5944518262332|-7.5944518262332|-7.5944518262332|-7.5944518262332|-7.5944518262332|-7.5944518262332|-7.5944518262332|-7.5944518262332|-7.5944518262332|-7.5944518262332|-7.5944518262332|-7.5982798132836|-7.6091998455192|-7.6263333291108|||-7.7648149298622|-7.8886832712971|7.4194914239972|7.4194914239972|7.4194914239972|7.4194914239972|7.354434770382|7.2954834236443|7.2849814906981|7.24546039588|7.24546039588|7.24546039588|7.24546039588|7.24546039588|7.24546039588|7.24546039588|7.24546039588|7.24546039588|7.24546039588|7.24546039588|7.24546039588|7.24546039588|7.24546039588|7.24546039588|7.24546039588|7.24546039588|7.24546039588|7.24546039588|7.24546039588|7.1823175898927|7.1823175898927|7.1823175898927|7.1823175898927|7.0959083759936|6.8982315553728||||-7.4939130673025|-7.4939130673025|-7.4939130673025|-7.4939130673025|-7.538236870723|-7.6497074921452|7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525||7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525|7.2623798379525
07952|100933|/equities/no.-1-pharmacy|SHANGHAICOMP||-10.235345219857|-10.235345219857|-10.319828085642|-10.752587058523|-11.188985482828|-11.501095498023|-11.812784798055|-11.812784798055|-11.812784798055|-11.812784798055|-11.812784798055|-11.812784798055|-11.812784798055|-11.812784798055|-12.070104778437|-12.070104778437|-12.352338831324|-12.410376858599|-12.504862917669|-12.549848067769|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354||11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.742032227354|11.739600640666|11.739600640666|11.739600640666|11.739600640666|11.739600640666|11.739600640666|11.729444840969|11.729444840969|11.563827624389|11.534559275786|11.534559275786|11.534559275786|11.534559275786|11.534559275786|11.296177204096|11.136307989717|10.918076247553|10.918076247553|10.918076247553|10.918076247553|10.918076247553|10.918076247553|10.918076247553|10.814816187574|10.814816187574|10.814816187574|10.757862178978|10.757862178978|10.757862178978|10.661513214306|10.465570587798|10.19730053443|-11.088408930978|-11.088408930978|-11.088408930978|-11.088408930978|-11.088408930978|-11.2343430871|-11.304825715911|-11.561472659521|-11.640305749679|-11.640305749679|-11.640305749679|-11.640305749679|-11.640305749679|-11.640305749679|-11.720995228023|||||||-11.720995228023|-11.720995228023|-11.720995228023|-11.756660546455|-11.756660546455|-11.832400999239|-11.911549163117|-11.911549163117|-11.911549163117|-11.911549163117|-11.911549163117|-11.974930057421|-11.974930057421|-11.974930057421|-11.974930057421|-12.162144830376|-12.276271902356|-12.463080073764|-12.554533218201|-12.613070394508|-12.613070394508|-12.613070394508|-12.613070394508|-12.613070394508|-12.613070394508|-12.839522840703|-13.134966429031|-13.134966429031|-13.539407103102|11.766513645185|11.766513645185|11.766513645185|11.551586671961|-12.893179807714|-12.893179807714|-12.893179807714|-12.893179807714|-12.893179807714|-12.893179807714|-12.893179807714|-12.893179807714|-12.893179807714|-12.955221753124|-12.955221753124|-13.00691287253|-13.129258617291|-13.129258617291|-13.129258617291|-13.129258617291|-13.161398764593|-13.246553814128|-13.250059988449|-13.300067162458|-13.335074080299|-13.485638394699|-13.556264681668|-13.655849451324|-13.753721654968|-13.924135460408|-14.120705672935|-14.423561543044|12.611031696001|12.611031696001|12.611031696001|12.611031696001|12.611031696001|12.611031696001|12.611031696001|12.611031696001|||12.611031696001|12.611031696001|12.611031696001|12.611031696001|12.611031696001|12.386221927203|12.386221927203|12.386221927203|12.386221927203|12.108579999647|11.976200956836|11.976200956836|11.976200956836|11.976200956836|11.976200956836|11.976200956836|11.976200956836|11.976200956836|11.976200956836|11.976200956836|11.976200956836|11.976200956836|11.976200956836|11.976200956836|11.976200956836|11.976200956836|11.976200956836|11.976200956836|11.976200956836|11.917445124007|11.562161221346|11.066290182361|11.055322005229|10.962519671142|10.962519671142||||10.962519671142|10.695074669463|-11.887320681339|-11.930911880871|-11.972680363545|-11.994644678841|-12.099605389447|-12.189598593763|-12.189598593763|-12.189598593763|-12.189598593763|-12.189598593763|-12.189598593763|-12.223443121437|-12.47882529842|-12.548256027958|-12.548256027958||-12.548256027958|-12.548256027958|-12.548256027958|-12.633062588132|-12.654744243921|-12.654744243921|-12.654744243921|-12.654744243921|-12.654744243921|-12.654744243921|-12.654744243921|-12.654744243921|-12.654744243921|-12.654744243921|-12.654744243921|-12.654744243921|-12.700271606778|-12.813079622426|-12.966024302453|-12.966024302453|-13.059595528831|-13.059595528831|-13.059595528831|-13.059595528831|-13.059595528831|-13.059595528831|-13.059595528831|11.887615041568|11.887615041568
07953|100769|/equities/bestv-new-medi|SHANGHAICOMP||-7.3017600855367|-7.3017600855367|-7.3017600855367|-7.3017600855367|-7.5690248818477|6.7827464740814|6.7827464740814|6.7827464740814|6.7827464740814|6.7827464740814|6.5469405034451|-7.3240860976226|-7.3240860976226|-7.5045400236985|-7.5586294243538|-7.5586294243538|-7.6979219195802|-7.7110241781296|-7.7966937368249|-7.8346595836055|-7.8413700410334|-7.8413700410334|-7.9131888359352|-7.927432162846|-8.0477026648928|-8.1164301740684|-8.1164301740684|-8.1164301740684||-8.1407778718783|-8.1407778718783|-8.2408643540093|-8.3298492493837|-8.3998324940171|-8.5531473766395|8.0359875211442|8.0359875211442|8.0359875211442|8.0359875211442|8.0359875211442|8.0359875211442|7.9988745593721|7.9731941116843|7.9170603589221|7.9170603589221|7.9170603589221|7.9170603589221|7.9170603589221|7.9170603589221|7.7034004348301|7.6215560853241|7.6122510701375|7.6122510701375|7.6122510701375|7.6122510701375|7.5799398135203|7.5799398135203|7.5349330053349|7.4993699243355|7.3937443815656|7.3551935307548|7.3551935307548|7.3551935307548|7.3551935307548|7.3338807149637|7.3338807149637|7.3265343025777|7.275593712976|7.2034374111785|7.1065972506882|7.085663417962|7.0262929112678|6.9908808768861|-7.3792867601848|-7.3792867601848|-7.3792867601848|-7.3792867601848|-7.3792867601848|-7.3792867601848|-7.4280966322661|-7.4862183245288|-7.5446870495066|-7.5996520970911|-7.6312800750302|-7.691630670035|-7.691630670035|-7.691630670035|-7.691630670035|-7.691630670035|||||||-7.691630670035|-7.691630670035|-7.691630670035|-7.691630670035|-7.691630670035|-7.691630670035|-7.7479229200815|-7.7631965355035|-7.7631965355035|-7.7631965355035|-7.7631965355035|-7.7985515810777|-7.8272452984721|-7.8272452984721|-7.8272452984721|-7.996383419133|-8.0620926116316|-8.2053232839578|-8.2053232839578|-8.2053232839578|-8.2053232839578|-8.2053232839578|-8.2053232839578|-8.2053232839578|-8.2053232839578|-8.2053232839578|-8.2053232839578|-8.2053232839578|-8.2053232839578|-8.2394727457298|-8.2394727457298|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.2607366131068|-8.324151785983|-8.3901684900272|-8.4251871263703|-8.4479857987519|-8.5172064112686|-8.5485625583885|-8.5878472680249|-8.5914972219642|-8.6255524328214|||7.7668156686529|7.7668156686529|7.7668156686529|7.7668156686529|7.7668156686529|7.7668156686529|7.7511744150253|7.7511744150253|7.7511744150253|7.7511744150253|7.7511744150253|7.7511744150253|7.7511744150253|7.7511744150253|7.6279715044335|-8.5369945540036|-8.5369945540036|-8.5369945540036|-8.5369945540036|-8.5383270332112|-8.6592525187349|-8.8797247612053|7.9250919665051|7.9250919665051|7.9250919665051|7.9250919665051|7.9250919665051|7.9250919665051|7.9250919665051|7.9250919665051|7.9027049026306|7.9027049026306|7.9027049026306|7.749814822378|7.749814822378||||7.749814822378|7.749814822378|7.749814822378|7.749814822378|7.749814822378|7.749814822378|7.749814822378|7.749814822378|7.749814822378|7.749814822378|7.749814822378|7.749814822378|7.6325715141189|7.4717419095791|7.4717419095791|7.4717419095791|7.4717419095791||7.4717419095791|7.4717419095791|7.4717419095791|7.4717419095791|7.4717419095791|7.4717419095791|7.4717419095791|7.4717419095791|7.4717419095791|7.4717419095791|7.3374912151536|7.3211013088447|6.982698887525|6.982698887525|6.982698887525|6.982698887525|6.982698887525|6.982698887525|6.982698887525|6.982698887525|6.982698887525|6.982698887525|6.9135539729705|6.876726967241|6.8746964204595|6.8510699934665|6.8510699934665|6.8510699934665|6.8510699934665
07954|101092|/equities/shanghai-pharm|SHANGHAICOMP||15.85279371024|15.849769928729|15.738924107801|15.738924107801|15.738924107801|15.738924107801|15.738924107801|15.738924107801|15.738924107801|15.586582380148|15.162313679426|-16.716279826085|-16.716279826085|-16.736659517559|-16.736659517559|-16.736659517559|-17.108468974412|-17.108468974412|-17.177743025158|-17.224626068346|-17.224626068346|-17.224626068346|-17.224626068346|-17.224626068346|-17.224626068346|-17.224626068346|-17.224626068346|-17.224626068346||-17.224626068346|-17.224626068346|-17.224626068346|-17.346251598191|-17.49472429045|-17.64984535592|-17.64984535592|-17.679025198605|-17.679025198605|-17.679025198605|-18.195583901567|17.348400473282|17.348400473282|17.348400473282|17.348400473282|17.348400473282|17.348400473282|17.348400473282|17.348400473282|17.348400473282|17.348400473282|17.348400473282|17.348400473282|17.348400473282|17.348400473282|17.348400473282|17.348400473282|17.348400473282|17.348400473282|17.348400473282|17.348400473282|17.348400473282|17.348400473282|17.348400473282|17.348400473282|17.348400473282|17.348400473282|17.248778210399|17.175343102287|17.175343102287|17.134251192851|17.134251192851|16.998611427726|16.940125122535|16.828471438607|-17.837960021867|-17.837960021867|-17.837960021867|-17.844954668564|-17.902727960527|-17.934697017604|-18.160218196372|-18.503020875166|-18.676690331775|-18.686433042867|-18.686433042867|-18.686433042867|-18.686433042867|-18.686433042867|-18.686433042867|||||||-18.686433042867|-18.686433042867|-18.686433042867|-18.686433042867|-18.686433042867|-18.711591100012|-18.791525240294|-18.791525240294|-18.791525240294|-18.791525240294|-18.791525240294|-18.791525240294|-18.791525240294|-18.791525240294|-18.791525240294|-18.791525240294|-18.922805118949|-19.072538011347|-19.072538011347|-19.303375157024|-19.3159730791|-19.697770370745|-19.697770370745|-19.697770370745|-19.697770370745|-19.8397463314|-19.996383825084|-20.050426870739|-20.32269679855|-20.485037982931|-20.485037982931|-20.485037982931|-20.485037982931|-20.485037982931|-20.686709603192|-20.69189824939|-20.809689167108|-20.809689167108|-21.08354380723|-21.177953474269|-21.177953474269|-21.290504712248|-21.583894273069|-21.778075587196|-21.778075587196|-21.778075587196|-21.778075587196|-21.778075587196|-21.778075587196|-21.79997051724|-21.79997051724|-22.409308985703|-22.409308985703|-22.409308985703|-22.567980693884|-22.567980693884|-22.567980693884|-22.567980693884|-22.567980693884|-22.567980693884|-22.567980693884|-22.567980693884|-22.567980693884|-22.567980693884|-22.567980693884|-22.567980693884|-22.567980693884|-22.567980693884|-22.567980693884|||-22.914978582669|-23.424975376448|-23.799417474889|21.43771128279|21.43771128279|21.43771128279|21.43771128279|21.43771128279|21.43771128279|21.43771128279|21.43771128279|21.43771128279|21.425585958753|21.425585958753|21.425585958753|21.425585958753|21.425585958753|21.425585958753|21.425585958753|21.425585958753|21.425585958753|21.425585958753|21.425585958753|21.425585958753|21.425585958753|21.425585958753|21.425585958753|21.425585958753|21.425585958753|21.425585958753|21.425585958753|21.425585958753|21.425585958753|21.425585958753|21.425585958753||||20.975095030769|20.79677290067|20.637102609141|20.637102609141|20.637102609141|20.637102609141|20.637102609141|20.586779706195|20.432533388353|20.136704159022|20.100782394675|19.809917085293|19.809917085293|19.803601968587|19.803601968587|19.759897246924|19.759897246924||19.759897246924|19.759897246924|19.759897246924|19.759897246924|19.759897246924|19.759897246924|19.759897246924|19.759897246924|19.759897246924|19.759897246924|19.759897246924|19.759897246924|19.759897246924|19.489330732124|19.294914400746|19.294914400746|19.120460258777|18.943840328625|18.943840328625|18.937334374355|18.937334374355|18.897038914282|18.731154099128|18.669078615738|18.669078615738|18.601824346679|18.601824346679|18.450360898064|18.442067177082
07955|100807|/equities/jinshan-devp|SHANGHAICOMP||-10.590793369181|-10.590793369181|-10.590793369181|-10.970325944564|-11.697028581457|-12.138920722357|-13.117690123841|-15.531877453376|12.427913366369|11.303237264478|10.045819089506|-10.329513505853|-10.329513505853|-10.329513505853|-10.35668355908|-10.35668355908|-10.717426055957|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065||9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.2163151833065|9.1803277859285|9.1803277859285|8.7264755444609|-9.7603351222686|-9.7603351222686|-9.7603351222686|-9.9098167007954|-9.9277364504037|-9.9277364504037|-9.9277364504037|-9.9277364504037|-9.9277364504037|-9.9277364504037|-10.000538562514|-10.000538562514|-10.069487331948|-10.185069950968|-10.185069950968|-10.185069950968|-10.185069950968|-10.185069950968|-10.278411079943|-10.315456789401|-10.592174496548|-10.835749218085|-10.968610098205|-10.974011529643|10.307764992495|9.6730725868761|8.1800807961954|8.0761489467284|8.0761489467284|8.0479430706921|8.0054924258063|7.9233248772963|7.860360417404|7.7759564559087|-8.4409411548592|-8.4409411548592|-8.4409411548592|-8.4409411548592|-8.5649342668296|-8.6062922162905|-8.6062922162905|-8.6062922162905|-8.6062922162905|-8.6062922162905|-8.6062922162905|-8.6142132727189|-8.6491256784381|-8.6759073988769|||||||-8.6759073988769|-8.6759073988769|-8.6759073988769|-8.6759073988769|-8.6759073988769|-8.6759073988769|-8.7685672898045|-8.7685672898045|-8.7685672898045|-8.7685672898045|-8.7685672898045|-8.8245185369641|-8.8694060401159|-8.8694060401159|-8.8712289094844|-8.8712289094844|-8.8712289094844|-8.8712289094844|-8.8712289094844|-8.8712289094844|-8.8712289094844|-8.8712289094844|-8.8712289094844|-8.8712289094844|-8.8712289094844|-8.9074765576167|-9.0733070255698|8.3541584100334|8.3541584100334|8.3541584100334|8.3541584100334|-9.0806722441318|-9.0806722441318|-9.0806722441318|-9.1657465077111|-9.199162811777|-9.237958478421|-9.3227318122321|-9.3275499054768|-9.3275499054768|-9.3275499054768|-9.3275499054768|-9.3275499054768|-9.3275499054768|-9.3275499054768|-9.3275499054768|-9.3275499054768|-9.3275499054768|-9.3275499054768|-9.3275499054768|-9.3275499054768|-9.361166815954|-9.4279632093703|-9.4616254173158|-9.5501545312521|-9.5501545312521|-10.205727564242|-10.225959838352|-10.225959838352|-10.296621919695|-10.332913956183|-10.475459877139|-10.585510429945|-10.665576817195|-10.665576817195|-10.665576817195|-10.837307587377|-10.989230252098|-11.041922517166|||-11.22713655404|-11.499040645269|-11.848378439643|9.8955240011193|9.8955240011193|9.8955240011193|9.0155820581624|9.0126671475247|9.0126671475247|9.0126671475247|9.0126671475247|9.0126671475247|8.4901761527638|8.4901761527638|8.4901761527638|8.4901761527638|8.4901761527638|8.4901761527638|8.4901761527638|8.4901761527638|8.4901761527638|8.4901761527638|8.4901761527638|8.4901761527638|8.4901761527638|8.382576731985|8.382576731985|8.382576731985|8.382576731985|8.352863289852|8.2947696191528|8.2947696191528|8.2452997082315|8.198666346718|8.011851324692||||-8.4026059258546|-8.4026059258546|-8.4026059258546|-8.4026059258546|-8.4290064825576|-8.5644516960296|-8.6610574209594|-8.7072861949496|-8.7197621442535|-8.7347359235263|-8.7674847239892|-8.8049829397643|-8.8305368328585|-8.8461517652421|-8.9801686428817|-9.0387758873559|-9.0387758873559||-9.0387758873559|-9.0387758873559|-9.0387758873559|-9.0387758873559|-9.0387758873559|-9.0387758873559|-9.0387758873559|-9.0387758873559|-9.0387758873559|-9.0387758873559|-9.0387758873559|-9.0387758873559|-9.0719879987347|-9.0719879987347|-9.0719879987347|-9.0719879987347|-9.1338761517856|8.7117018679644|8.7117018679644|8.7117018679644|8.7117018679644|8.7117018679644|8.7117018679644|8.7117018679644|8.7117018679644|8.7117018679644|8.7117018679644|8.7117018679644|8.7117018679644
07956|101173|/equities/jinshan-devp-b|SHANGHAICOMP||-0.32070241466337|-0.32070241466337|-0.32070241466337|-0.32070241466337|-0.32572490689018|-0.32613878577792|0.29048096228358|0.29048096228358|0.29048096228358|0.29048096228358|0.28675661637515|0.27678512814012|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309||0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|0.25775439650309|-0.28938454544993|-0.28938454544993|-0.28938454544993|-0.29659395754836|-0.29877104958452|-0.3012456187557|-0.30349512828178|0.28013486010335|0.28013486010335|0.28013486010335|0.28013486010335|0.28013486010335|0.28013486010335|0.28013486010335|0.28013486010335|0.28013486010335|0.28013486010335|0.28013486010335|0.28013486010335|0.28013486010335|0.28013486010335|0.28013486010335|0.28013486010335|0.28013486010335|0.28013486010335|0.28013486010335|0.25770539754521|-0.28036941700726|-0.28036941700726|-0.28036941700726|-0.28036941700726|-0.28036941700726|-0.28036941700726|-0.28036941700726|-0.28036941700726|-0.28145608114054|-0.28145608114054|-0.28278454097167|-0.28437170554151|-0.28782152607655|-0.28782152607655|-0.28782152607655|-0.28782152607655|-0.28782152607655|-0.28782152607655|-0.28782152607655|-0.28782152607655|-0.28782152607655|||||||-0.28793283425697|-0.28793283425697|-0.28793283425697|-0.2895066414|-0.2895066414|-0.2895066414|-0.28950737954526|-0.29428598716689|-0.29476220061197|-0.29690244683307|-0.29966938372764|-0.30124376577706|-0.303171827518|-0.303171827518|-0.303171827518|-0.30507981349258|-0.30596022634284|-0.30596022634284|-0.30596022634284|-0.30596022634284|-0.31995580956424|-0.31996856081715|-0.31996856081715|-0.31996856081715|-0.31996856081715|-0.32213173363199|-0.322757484224|-0.32353722950015|-0.32353722950015|-0.32353722950015|-0.32353722950015|-0.32353722950015|-0.32417179819151|-0.32417179819151|-0.32417179819151|-0.32417179819151|-0.32417179819151|-0.32417179819151|-0.32417179819151|-0.32417179819151|-0.32417179819151|-0.32417179819151|-0.32417179819151|-0.32417179819151|-0.32417179819151|-0.32417179819151|-0.32417179819151|-0.32417179819151|-0.32417179819151|-0.32417179819151|-0.32417179819151|-0.32619088254818|-0.32754543216636|-0.33105049135078|-0.3348894235358|-0.341099364544|-0.35197625502777|-0.35197625502777|-0.35197625502777|-0.35197625502777|-0.35652917341868|-0.35681018748195|-0.35979962438676|-0.35979962438676|-0.35979962438676|-0.35979962438676|-0.35979962438676|0.33407233280158|0.33407233280158|||0.33407233280158|0.33407233280158|0.33407233280158|0.33407233280158|0.33407233280158|0.33407233280158|0.33407233280158|0.33407233280158|0.33407233280158|0.33407233280158|0.33407233280158|0.33407233280158|0.33407233280158|0.33407233280158|0.33407233280158|0.33407233280158|0.33407233280158|0.33407233280158|0.33407233280158|-0.35368081785805|-0.35368081785805|-0.35368081785805|-0.35368081785805|-0.35368081785805|-0.35368081785805|-0.35368081785805|-0.35368081785805|-0.35368081785805|-0.35368081785805|-0.35368081785805|-0.35368081785805|-0.35368081785805|-0.35368081785805|-0.35368081785805|-0.35368081785805||||-0.35368081785805|-0.35368081785805|-0.35403422854088|-0.35414915274405|-0.35633238532835|-0.35898042032778|-0.36120047679278|-0.36288941856593|-0.36330791677921|-0.36330791677921|-0.36478655830455|-0.36531841142787|-0.36774267238393|-0.36899184664107|-0.3701812980599|-0.3701812980599|-0.37086810315392||-0.37184332323102|-0.37184332323102|-0.37207816813497|-0.37207816813497|-0.37286464510259|-0.37312737204297|-0.37419705862981|-0.37727452842374|-0.38174946305907|-0.38250550974489|-0.38250550974489|-0.38467278468478|-0.38485865778247|-0.38534295930377|-0.38567650243224|-0.38567650243224|-0.38702943672275|-0.38942160429264|-0.39102399814687|-0.39247111003224|-0.39302344698182|-0.39476538798679|-0.39476538798679|-0.39476538798679|-0.39519800364075|-0.39519800364075|-0.39534226465451|-0.39534226465451|-0.39534226465451
07957|100501|/equities/pudong-cons|SHANGHAICOMP||-7.0065049374663|-7.0065049374663|-7.0065049374663|-7.3372274200743|-7.9030305324468|6.4308638475815|6.4308638475815|6.4308638475815|6.4308638475815|6.4308638475815|5.8265152664625|-6.3421396325531|-6.3421396325531|-6.3421396325531|-6.4007106170061|-6.4130118803848|-6.5516664331668|-6.5516664331668|-6.5516664331668|-6.5516664331668|-6.5516664331668|-6.5516664331668|-6.5516664331668|-6.5516664331668|-6.5516664331668|-6.5516664331668|-6.5516664331668|-6.5516664331668||-6.5516664331668|-6.5516664331668|-6.5516664331668|-6.5862957973738|-6.6064399369844|-6.6329505512607|-6.6329505512607|-6.6921673162659|6.2217110398438|6.2217110398438|6.2217110398438|6.2217110398438|6.2217110398438|6.2217110398438|6.2217110398438|6.2217110398438|6.2217110398438|6.2217110398438|6.2217110398438|6.2217110398438|6.2217110398438|6.2217110398438|6.2217110398438|6.2217110398438|6.2217110398438|6.2217110398438|6.1674564682804|-6.7104529759833|-6.7104529759833|-6.7104529759833|-6.7104529759833|-6.7231032060092|-6.7231032060092|-6.7231032060092|-6.7231032060092|-6.7328926111267|-6.8109917138469|-6.8288797244376|-6.8482997630858|-6.8482997630858|-6.8482997630858|-6.8482997630858|6.3468522899567|6.3468522899567|6.3468522899567|6.2916491643798|6.2916491643798|6.2916491643798|-6.7646307719328|-6.7646307719328|-6.8840341052058|-6.9572602069645|-6.9597335166698|-7.0180371411383|-7.0194856731693|-7.0338730380049|-7.0937476737754|-7.1074976505457|-7.1396677910862|-7.1396677910862|||||||-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1396677910862|-7.1987216586517|-7.1987216586517|-7.1987216586517|-7.2091349357419|6.637593860365|6.637593860365|6.637593860365|6.637593860365|6.637593860365|6.612893501595|6.612893501595|6.4437705054055|6.407522891867|6.2150253442789|6.2061391304891|6.1979325558257|6.1286204952164|6.1286204952164|5.9929262054019|5.9929262054019|5.9815847489628|5.9500941008763|5.926771266641|5.910856943861|5.9108049447853|5.9108049447853|5.9108049447853|-6.1694265299565|-6.1694265299565|-6.1694265299565|-6.1694265299565|-6.1694265299565|-6.1694265299565|-6.1694265299565|-6.1694265299565|-6.1694265299565|-6.1694265299565|-6.1694265299565|||-6.2565851138175|-6.2806501836843|-6.3315571531928|-6.3315571531928|-6.3315571531928|-6.3806189944652|-6.3979101369014|-6.4316418305913|-6.4316418305913|-6.4316418305913|-6.4316418305913|-6.4568243971444|-6.5164717293423|-6.5415083038269|-6.5415083038269|-6.5831582854631|-6.5831582854631|-6.5864916022475|-6.5864916022475|-6.6266574788817|-6.7935083628504|-6.9100093842445|-6.9433435600001|-7.0028100399921|-7.0028100399921|-7.0028100399921|-7.1203443373519|-7.2914937961187|-7.4184492900239|-7.4184492900239|-7.4184492900239|-7.4184492900239|-7.4184492900239|-7.4184492900239|-7.4184492900239||||-7.4184492900239|-7.4184492900239|-7.4184492900239|-7.4184492900239|-7.4184492900239|-7.4184492900239|-7.4184492900239|-7.4184492900239|-7.4184492900239|-7.4184492900239|-7.4184492900239|-7.4184492900239|-7.4257095335913|-7.4257095335913|-7.4257095335913|-7.4257095335913|-7.4885661865817||-7.5203904724841|-7.5203904724841|-7.6004336251953|-7.6265847523686|-7.6265847523686|-7.6642755466725|-7.6642755466725|-7.6642755466725|-7.6642755466725|-7.6642755466725|-7.6642755466725|-7.6642755466725|-7.6642755466725|-7.6642755466725|-7.6642755466725|-7.6642755466725|7.2122082319586|7.2122082319586|7.2122082319586|7.2122082319586|7.2122082319586|7.2118979125915|7.1854419078759|7.0632689094468|7.0436586069051|7.0436586069051|7.0436586069051|7.0436586069051|7.0436586069051
07958|1054849|/equities/shanghai-putailai-new-energy|SHANGHAICOMP||-17.966562064501|-17.966562064501|-17.966562064501|-17.966562064501|-18.433401725923|-18.817112867739|-19.371238329572|-19.693596736769|-20.270662722963|-20.951292605288|-21.009769858129|-21.064189528103|-21.246877774789|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528||-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.283389492528|-21.544323095234|-21.764248142145|-22.268052482497|-22.537281036257|-22.878644731176|-23.232648917348|-23.232648917348|-23.618498347767|-23.695553910476|-24.020191118725|-24.020191118725|-24.145767341728|-24.513630375459|-24.790144586116|-24.876271512276|-24.894347399554|-24.894347399554|-25.528719074287|-25.659132249662|-25.909592053966|-26.504138934209|-26.504138934209|-26.504138934209|-26.648126727686|-26.648126727686|-26.648126727686|-26.648126727686|-26.648126727686|-26.648126727686|-26.648126727686|-26.648126727686|-26.648126727686|-26.648126727686|-26.648126727686|-26.648126727686|-26.648126727686|-26.648126727686|-26.648126727686|-26.648126727686|-27.306807339572|-27.533674889564|-27.950750436782|-28.610277377234|-28.671420109124|-29.214355481831|-29.615394924711|-29.717660849438|-30.400734734917|-30.76914874755|-30.844609596582|-31.224209929508|-31.224209929508|||||||-31.972455184771|-32.3116165456|-32.460130512363|-32.81681157444|-32.975345943748|-33.241495925385|-33.543885158387|-33.56598379754|-33.843869661214|-34.03318921606|-34.921322097163|-35.611397559317|-35.611397559317|-35.611397559317|-35.611397559317|-35.611397559317|-35.611397559317|-35.611397559317|-35.611397559317|-35.611397559317|-35.611397559317|-35.611397559317|-36.192109857304|-36.796122616582|-36.796122616582|-37.353470769252|-37.832744137805|-38.254717421048|-39.043019797529|36.788993146781|36.788993146781|36.788993146781|36.788993146781|36.788993146781|36.788993146781|36.788993146781|36.788993146781|36.788993146781|36.788993146781|36.788993146781|36.788993146781|36.788993146781|36.788993146781|36.788993146781|36.788993146781|36.788993146781|36.678268464772|36.678268464772|36.678268464772|36.678268464772|36.678268464772|36.678268464772|36.678268464772|36.678268464772|36.678268464772|36.678268464772|36.678268464772|36.380296954809|35.703664419053|35.120066596808|35.120066596808|35.120066596808|34.921183641025|34.821317521807|33.912574812302|32.781752317625|-36.540757844204|-36.540757844204|-36.540757844204|||-36.540757844204|-36.540757844204|-36.540757844204|-36.540757844204|-36.540757844204|-36.540757844204|-36.821398096344|-36.938778273552|-37.411974342101|-37.442559074758|-37.442559074758|-37.772846247751|-38.66093892742|35.017418278267|35.017418278267|35.017418278267|35.017418278267|35.017418278267|35.017418278267|35.017418278267|35.017418278267|35.017418278267|34.415475688437|34.415475688437|34.415475688437|34.415475688437|34.415475688437|33.669417736773|-37.496835964654|-37.496835964654|-37.496835964654|-37.496835964654|-37.496835964654|-37.496835964654|-37.496835964654||||-37.496835964654|-37.496835964654|-37.496835964654|-37.496835964654|33.739971596158|33.739971596158|33.739971596158|33.739971596158|33.739971596158|33.459269148836|33.459269148836|33.459269148836|33.459269148836|33.459269148836|33.200337311437|32.185816761311|-35.404492467576||-35.404492467576|-35.404492467576|-35.404492467576|-35.404492467576|-35.404492467576|-35.404492467576|-35.404492467576|-35.404492467576|-35.404492467576|-35.404492467576|-35.404492467576|-35.404492467576|-35.404492467576|-35.404492467576|-35.607209257057|-35.607209257057|-36.023337103449|-36.107542384027|-36.33196214143|-36.33196214143|-36.466934982312|-36.909239679986|-37.010879794929|-37.010879794929|-37.010879794929|-37.010879794929|-37.101359146804|-37.145064974236|-37.145064974236
07959|100786|/equities/qiangsheng|SHANGHAICOMP||-4.7001145391295|-4.7001145391295|-4.7001145391295|-4.7001145391295|-4.9212383195901|-5.000820469541|-5.1986893279493|4.4595823955225|4.4595823955225|4.4595823955225|4.3162027146736|-4.9072803859457|-4.9072803859457|-4.9897560680955|-5.0730622968243|-5.1234025382517|-5.1899340008472|-5.1899340008472|-5.1899340008472|-5.1899340008472|-5.1899340008472|-5.2004823789304|-5.207323273241|-5.207323273241|-5.207323273241|-5.207323273241|-5.207323273241|-5.207323273241||-5.207323273241|-5.207323273241|-5.207323273241|-5.2242482329072|-5.2678920154138|-5.2678920154138|-5.2678920154138|-5.2909909226678|-5.3036667277346|-5.3036667277346|-5.3036667277346|-5.3036667277346|-5.3036667277346|-5.3036667277346|-5.3036667277346|-5.3036667277346|-5.326958971089|-5.326958971089|-5.326958971089|-5.326958971089|-5.326958971089|-5.326958971089|-5.326958971089|-5.326958971089|-5.326958971089|-5.326958971089|-5.326958971089|-5.326958971089|-5.326958971089|-5.326958971089|-5.326958971089|-5.326958971089|-5.326958971089|-5.326958971089|-5.326958971089|-5.326958971089|-5.3793987486824|-5.3973126176303|-5.3973126176303|-5.3973126176303|-5.3973126176303|-5.4142363869819|-5.4158114708105|-5.4158114708105|-5.4158114708105|-5.4158114708105|-5.4158114708105|-5.4158114708105|-5.4158114708105|-5.4158114708105|-5.4853458974802|-5.5098291606863|-5.5575877263766|-5.6173199100209|-5.6336885473146|-5.6574317372523|-5.6784961621804|-5.6784961621804|-5.7170941467691|-5.7170941467691|||||||-5.7873269579596|-5.7914742122962|-5.8149711965272|-5.8644125062833|-5.885509153282|-5.885509153282|-5.9488989468806|-5.9639330565789|-5.9639330565789|-5.9639330565789|-5.9639330565789|-5.9639330565789|-5.9639330565789|-5.9639330565789|-5.9639330565789|-6.0157816660084|-6.0157816660084|-6.0260885453123|-6.0260885453123|-6.0273207267013|-6.0792452847391|-6.1147099339177|-6.1147099339177|-6.1147099339177|-6.1147099339177|-6.1147099339177|-6.1147099339177|-6.1147099339177|-6.1641221668113|-6.1689778965918|-6.1689778965918|5.9137426360235|5.9137426360235|5.9137426360235|5.9137426360235|5.9137426360235|5.9137426360235|5.9137426360235|5.9137426360235|5.9137426360235|5.8713808041795|5.8654231740351|5.8476923255253|5.7929915353246|5.7177683958949|-6.0844554893289|-6.0844554893289|-6.0844554893289|-6.0844554893289|-6.0844554893289|-6.0844554893289|-6.0844554893289|-6.0844554893289|-6.0844554893289|-6.0844554893289|-6.0844554893289|-6.1027283924723|-6.1044179649884|-6.1044179649884|-6.1060197851982|-6.1066019667693|-6.1066019667693|-6.1066019667693|-6.1066019667693|-6.1066019667693|-6.1066019667693|-6.1066019667693|-6.1066019667693|-6.1462242485757|||-6.2941380741062|-6.3979313375621|-6.4027336828638|-6.4027336828638|-6.4027336828638|-6.4027336828638|-6.4027336828638|-6.4027336828638|-6.4027336828638|-6.4027336828638|-6.4027336828638|-6.4027336828638|-6.4027336828638|-6.4027336828638|-6.4708152339115|-6.4773644661774|-6.4773644661774|-6.5359605656586|-6.5494006327481|-6.5543341561259|6.0834421556621|6.0834421556621|6.0834421556621|6.0834421556621|6.0834421556621|6.0834421556621|6.0834421556621|6.0834421556621|6.0834421556621|6.0834421556621|6.0793803181283|5.9894201390087|5.9894201390087|5.9513209827813|5.9513209827813||||5.8925790795654|5.7878657191958|-6.302573301914|-6.302573301914|5.9591099059117|5.9591099059117|5.9591099059117|5.9591099059117|5.9591099059117|5.9591099059117|5.9591099059117|5.9591099059117|5.9295664402657|5.9044536456479|5.9044536456479|5.9044536456479|5.9044536456479||5.9044536456479|5.870504258409|-6.2099632415561|-6.2099632415561|-6.2099632415561|-6.2099632415561|-6.2099632415561|-6.2099632415561|-6.2099632415561|-6.2099632415561|-6.2099632415561|-6.2099632415561|-6.2555146916474|-6.265571777883|-6.3589687533542|-6.4300386553831|6.05564629601|6.05564629601|6.05564629601|6.05564629601|6.05564629601|5.9790515586906|5.9095018357229|5.8948704415152|5.8948704415152|5.8948704415152|5.8948704415152|5.8948704415152|5.8948704415152
07960|996083|/equities/shanghai-rongtai-health-technology|SHANGHAICOMP||-19.392257870015|-19.392257870015|-19.392257870015|-19.392257870015|-20.289175762927|-20.366305949727|-21.052006962608|-21.946119046554|-22.245308619518|-22.245308619518|-22.245308619518|-22.245308619518|-22.245308619518|-23.63867635835|20.892872501437|20.892872501437|20.892872501437|20.892872501437|20.7542253966|20.7542253966|20.600895268787|20.600895268787|20.545555794176|20.545555794176|20.545555794176|-21.811403349153|-21.811403349153|-21.811403349153||-21.811403349153|-21.811403349153|-21.811403349153|-21.811403349153|-21.811403349153|-21.811403349153|-21.811403349153|-21.811403349153|-21.811403349153|-21.811403349153|-21.811403349153|-21.811403349153|-21.811403349153|-21.811403349153|-21.811403349153|-22.182114366152|-22.240127090456|-22.291074669829|-22.291074669829|-22.291074669829|-22.291074669829|-22.291074669829|-22.291074669829|-22.291074669829|-22.291074669829|-22.291074669829|-22.291074669829|-22.291074669829|-22.291074669829|-22.291074669829|-22.291074669829|-22.291074669829|-22.291074669829|-22.291074669829|-22.291074669829|-22.291074669829|-22.291074669829|-22.291074669829|-22.291074669829|-22.291074669829|-22.291074669829|-22.291074669829|-22.588416219278|-22.801574522173|-23.644943287067|-23.644943287067|-23.644943287067|-23.644943287067|-23.644943287067|-23.644943287067|-23.817859935182|22.026395351632|22.026395351632|22.026395351632|22.026395351632|22.026395351632|22.026395351632|22.026395351632|22.026395351632|22.026395351632|||||||22.026395351632|22.026395351632|22.026395351632|22.026395351632|22.026395351632|22.026395351632|22.026395351632|21.920953060548|21.920953060548|21.920953060548|21.920953060548|21.920953060548|21.920953060548|21.920953060548|21.920953060548|21.920953060548|21.920953060548|21.920953060548|21.547170720013|21.252966864806|21.246647272592|21.246647272592|21.246647272592|21.246647272592|21.246647272592|21.246647272592|21.246647272592|21.246647272592|21.246647272592|21.246647272592|21.246647272592|21.246647272592|21.246647272592|21.246647272592|21.246647272592|21.246647272592|21.246647272592|21.246647272592|20.17083976299|20.17083976299|20.17083976299|20.169265614951|20.166961946978|20.030513117593|19.895408555534|19.895408555534|19.895408555534|19.726564959979|19.510760167956|19.510760167956|19.510760167956|19.50617003015|19.50617003015|19.50617003015|19.50617003015|19.50617003015|19.50617003015|19.50617003015|19.50617003015|19.50617003015|19.50617003015|19.50617003015|19.441855478853|19.375951078832|19.234944744573|-20.894102395428|-20.894102395428|-20.894102395428|-20.894102395428|||-21.149558187473|-21.353397820777|-21.612268382858|-21.612268382858|-21.612268382858|-21.612268382858|-21.612268382858|-21.612268382858|-21.612268382858|-21.681409763573|-21.863789054286|-21.8709822181|-21.8709822181|-21.8709822181|-21.8709822181|-21.8709822181|-21.913313601098|-21.944650740686|-21.944650740686|-21.944650740686|-21.944650740686|-21.944650740686|-21.944650740686|-21.944650740686|-21.944650740686|-21.944650740686|-22.057223596767|-22.057223596767|-22.155768606638|-22.155768606638|-22.33863197165|-22.624035791084|-22.906705171449|-23.244673709718|-23.649811528808||||-23.649811528808|-23.649811528808|-23.649811528808|-23.649811528808|-23.712802520252|-23.712802520252|-23.712802520252|-23.712802520252|-23.712802520252|-23.712802520252|-23.712802520252|-23.712802520252|-23.712802520252|-23.712802520252|-23.855890926229|-24.11432285718|-24.19313547801||-24.740150586223|-24.758054756954|-24.758054756954|-24.758054756954|-24.794504615813|-24.969873488892|-24.969873488892|-24.969873488892|-24.969873488892|-24.969873488892|-24.969873488892|-24.969873488892|-24.969873488892|-24.969873488892|-24.969873488892|-24.969873488892|-25.363747558051|-25.81583061158|23.37002115846|23.37002115846|23.37002115846|23.37002115846|23.37002115846|23.37002115846|23.37002115846|23.37002115846|23.37002115846|23.37002115846|23.262802024686
07961|953915|/equities/shanghai-runda-medical-technology-c|SHANGHAICOMP||-17.0127344767|-17.0127344767|-17.0127344767|-17.0127344767|-17.939149026489|-18.529610506269|-18.652344667882|-19.525938471125|-20.082016443408|-20.082016443408|-20.082016443408|-20.082016443408|-20.165823140749|-20.165823140749|-20.888059763365|-20.888059763365|-20.888059763365|-20.888059763365|-20.888059763365|-20.888059763365|-20.888059763365|-20.888059763365|-21.426986676004|-21.426986676004|-22.214429093231|-22.638254908311|-22.837096077861|-22.837096077861||-22.837096077861|-22.837096077861|-22.967883594236|-23.364316100767|-24.108683077153|-24.496870640976|20.884232623542|20.884232623542|20.884232623542|20.884232623542|20.884232623542|20.884232623542|20.884232623542|20.884232623542|20.884232623542|20.884232623542|20.884232623542|20.884232623542|20.884232623542|20.884232623542|20.884232623542|20.884232623542|20.884232623542|20.884232623542|20.884232623542|20.884232623542|20.884232623542|20.884232623542|20.884232623542|20.884232623542|20.884232623542|20.884232623542|20.884232623542|20.884232623542|20.884232623542|20.139146282899|17.807940644939|16.705488914604|16.400604582563|16.400604582563|16.393920818732|16.393920818732|16.393920818732|16.393920818732|15.497134014154|15.106723966315|15.106723966315|15.106723966315|15.106723966315|15.106723966315|15.106723966315|15.106723966315|15.106723966315|15.106723966315|15.106723966315|15.106723966315|14.668027019186|14.062252150292|13.128277212245|13.128277212245|||||||13.128277212245|13.128277212245|13.128277212245|13.128277212245|13.128277212245|13.128277212245|13.128277212245|13.128277212245|12.896956014564|12.896956014564|12.896956014564|12.896956014564|12.896956014564|12.683664831773|12.683664831773|12.683664831773|12.683664831773|12.409627633244|12.07347526037|-14.390283693567|-14.390283693567|-14.390283693567|-14.390283693567|-14.390283693567|-14.390283693567|-14.865871126668|-15.02632206754|-15.02632206754|-15.214659716448|-15.214659716448|-15.214659716448|-15.214659716448|-15.214659716448|-15.214659716448|-15.214659716448|-15.214659716448|-15.214659716448|-15.214659716448|-15.214659716448|-15.214659716448|-15.214659716448|-15.214659716448|-15.554066898382|-15.713407306712|-15.869341617205|-16.147601716362|-16.552890531049|-16.938766841342|-16.969740898797|-17.541378426761|-17.812087138726|-18.320652891346|-18.325170014908|-18.87489688485|-18.87489688485|-18.87489688485|-19.496552494821|-20.250335009131|16.013199563712|16.013199563712|16.013199563712|16.013199563712|16.013199563712|16.013199563712|16.013199563712|16.013199563712|16.013199563712|16.013199563712|16.013199563712|||16.013199563712|15.639666287866|14.435183331665|12.818683167997|12.818683167997|12.818683167997|12.818683167997|12.818683167997|12.695203486088|12.409670554933|12.110188867579|-12.8373041531|-12.8373041531|-12.8373041531|-12.8373041531|-12.8373041531|-12.8373041531|-12.8373041531|-12.8373041531|-12.8373041531|-13.105337237932|-13.486485639785|-13.649428808661|-13.668201661039|-13.668201661039|-13.668201661039|-14.043002155013|-14.215557233699|-14.538952871835|-14.73933673917|-14.73933673917|-14.73933673917|-14.73933673917|-14.805683682102|-14.805683682102||||-14.805683682102|-14.805683682102|-14.924053866355|-14.924053866355|-15.087837438549|-15.148708534203|-15.249120288383|-15.324022881731|-15.812803127749|-15.932287678286|-15.932287678286|-16.003097411841|-16.257330758538|-16.71258937779|-16.840894729403|-16.840894729403|-16.840894729403||13.716790184824|13.716790184824|13.716790184824|13.716790184824|13.716790184824|13.716790184824|13.716790184824|13.716790184824|13.716790184824|13.716790184824|13.716790184824|13.613525566348|13.613525566348|13.613525566348|13.613525566348|13.551695224189|13.089105575772|12.639006051192|12.172600843137|12.172600843137|12.172600843137|11.491223496006|11.323053911643|11.323053911643|11.262837440125|11.202041341587|11.157038930409|11.157038930409|11.157038930409
07962|100802|/equities/sanmao-group|SHANGHAICOMP||-10.125958708669|-10.432176011299|-10.916862162721|-11.684847364571|-12.753163348466|-14.263515219456|10.861865974086|10.861865974086|10.861865974086|10.780961964547|10.695513007838|-11.91177385506|-11.91177385506|-12.01974909236|-12.355863299511|-12.355863299511|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184||11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|11.09680427184|10.729567654206|10.729567654206|10.729567654206|10.159519494986|9.9808567210562|9.9808567210562|9.9808567210562|9.9808567210562|9.9356743692708|9.9356743692708|9.9356743692708|9.6996377175993|9.6357089883692|9.6324541708504|9.5671716421483|9.4705819810907|9.4705819810907|9.3556469508321|9.2084970019825|-10.346598769447|-10.346598769447|-10.346598769447|-10.346598769447|-10.513443047493|-10.648269925614|-10.913633278233|-10.915867219936|-10.915867219936|-10.915867219936|-10.915867219936|-10.915867219936|-10.951555435287|-10.951555435287|||||||-10.951555435287|-10.951555435287|-10.951555435287|-10.951555435287|-10.951555435287|-10.951555435287|-10.951555435287|-10.951555435287|-10.951555435287|-10.951555435287|-10.951555435287|-11.107839205118|-11.242599383827|-11.53955442799|-11.625250528591|-11.625250528591|-11.625250528591|-11.625250528591|-11.657778349356|-11.657778349356|-11.673151826691|-11.673151826691|-11.673151826691|-11.673151826691|-11.673151826691|-11.673151826691|-12.037391026629|-12.105990127074|-12.445544511463|10.580624260547|10.580624260547|9.7006931989746|-10.701427645968|-10.701427645968|-10.83880858453|-10.939231978874|-11.11970272221|9.7423771404458|9.7423771404458|9.7423771404458|9.7423771404458|9.7423771404458|9.5187518357384|9.3113913270222|9.245434466599|9.1021492653407|9.0762776460159|8.9630858728078|8.9380919989139|8.9380919989139|8.9380919989139|8.9380919989139|8.8734569051967|8.8734569051967|8.8734569051967|8.8734569051967|8.8734569051967|8.8734569051967|8.8734569051967|8.8734569051967|8.8292676111193|8.8292676111193|8.6608534543747|8.5920590525462|8.5296924587521|8.5296924587521|8.5296924587521|8.5296924587521|8.5296924587521|||8.5296924587521|8.5296924587521|8.5296924587521|8.5296924587521|8.5296924587521|8.5296924587521|8.5296924587521|8.4925210559851|8.4925210559851|8.4261342777682|8.3292263852982|8.3292263852982|8.3292263852982|8.3292263852982|8.3292263852982|8.3292263852982|8.3292263852982|8.3292263852982|8.3292263852982|8.3292263852982|8.3292263852982|8.3292263852982|8.2408073596853|8.2268691018539|8.2268691018539|8.2268691018539|8.2268691018539|8.2268691018539|8.2268691018539|8.0131877743886|7.9370059171884|7.9370059171884|7.9370059171884|7.9205619670251|7.8195137820088||||-8.6578233957325|-8.6578233957325|-8.6578233957325|-8.6578233957325|-8.6578233957325|-8.788137382935|-8.8201528066512|-8.9229471412098|-8.9988304472407|-9.1220338451024|-9.2240541377621|-9.2240541377621|-9.2700290654385|-9.2700290654385|-9.2700290654385|-9.2700290654385|-9.2700290654385||-9.2700290654385|-9.2700290654385|-9.2700290654385|-9.3072544705298|-9.4475045879049|8.8303900311243|8.8303900311243|8.8303900311243|8.8303900311243|8.8303900311243|8.8303900311243|8.8303900311243|8.8303900311243|8.8303900311243|8.8303900311243|8.8303900311243|8.8303900311243|8.8303900311243|8.8303900311243|8.8303900311243|8.8303900311243|8.8303900311243|8.8303900311243|8.8303900311243|8.7443224136312|8.712024868007|8.6550275357514|8.6541199281507|8.6541199281507
07963|101182|/equities/sanmao-textile|SHANGHAICOMP||-0.51871879785477|-0.51991825724604|-0.51991825724604|-0.52074251268707|0.46256042579874|0.46256042579874|0.46256042579874|0.46256042579874|0.46256042579874|0.46140045766549|0.45975027337538|0.45975027337538|0.45975027337538|0.45975027337538|0.45975027337538|0.45975027337538|0.45975027337538|0.45975027337538|0.45975027337538|0.45975027337538|0.45975027337538|0.45975027337538|0.45975027337538|0.45975027337538|0.45975027337538|0.45975027337538|0.45975027337538|0.45975027337538||0.45975027337538|0.45975027337538|0.45975027337538|0.45975027337538|0.45975027337538|0.45975027337538|0.45975027337538|0.45975027337538|0.45975027337538|0.45975027337538|0.45975027337538|0.45975027337538|0.45745582459036|0.45745582459036|0.45745582459036|0.45745582459036|0.45745582459036|0.45745582459036|0.45745582459036|0.45745582459036|0.45745582459036|0.45745582459036|0.45745582459036|0.45745582459036|0.45745582459036|0.45745582459036|0.45745582459036|0.45745582459036|0.45745582459036|0.45745582459036|0.44739536309312|0.43555039790019|0.43255606234497|0.43255606234497|0.43215325718853|-0.46146615812217|-0.46146615812217|-0.46146615812217|-0.46146615812217|-0.46146615812217|-0.46146615812217|-0.46146615812217|-0.46146615812217|-0.46146615812217|-0.46146615812217|-0.46146615812217|-0.46146615812217|-0.46146615812217|-0.46146615812217|-0.46146615812217|-0.46231007182346|-0.46231007182346|-0.46935930066835|-0.46935930066835|-0.46935930066835|-0.46935930066835|-0.46935930066835|-0.46935930066835|-0.4703880315888|-0.4703880315888|||||||-0.47353461364758|-0.47353461364758|-0.47414956136823|-0.47872174662882|-0.48096860098104|-0.48285399429511|-0.48603789423875|-0.48603789423875|-0.48603789423875|-0.48603789423875|-0.48603789423875|-0.48898654420036|-0.49092948755575|-0.49603277799104|-0.50192530515695|-0.51127324602176|-0.51127324602176|-0.51127324602176|-0.51127324602176|-0.51127324602176|-0.51274805489701|0.46662777730695|0.46662777730695|0.46662777730695|0.46662777730695|0.46662777730695|0.46662777730695|0.46662777730695|0.46662777730695|0.46662777730695|0.46662777730695|0.46662777730695|0.46378773509331|0.46378773509331|0.46378773509331|0.46378773509331|0.46378773509331|0.46378773509331|0.46378773509331|0.46378773509331|0.46378773509331|0.46378773509331|0.44759747450956|0.44286462783686|0.44286462783686|0.44286462783686|0.44286462783686|0.44286462783686|0.44286462783686|0.44286462783686|0.44286462783686|0.44286462783686|0.44286462783686|0.44286462783686|0.44286462783686|0.44286462783686|0.44286462783686|0.44286462783686|0.44286462783686|0.44286462783686|0.44286462783686|0.44286462783686|0.44286462783686|0.44286462783686|0.44286462783686|0.43979403674461|-0.4644554272274|-0.4644554272274|-0.4644554272274|||-0.4644554272274|-0.4644554272274|-0.4644554272274|-0.4644554272274|-0.4644554272274|-0.4644554272274|-0.4644554272274|-0.4644554272274|-0.4644554272274|-0.4644554272274|-0.4644554272274|-0.4644554272274|-0.4644554272274|-0.4644554272274|-0.4644554272274|-0.47478381792482|0.43321556636266|0.43321556636266|0.43321556636266|0.43321556636266|0.43321556636266|0.43321556636266|0.42848215345459|0.42848215345459|0.42114685413922|-0.45436071264876|-0.45436071264876|-0.45436071264876|-0.45436071264876|-0.45436071264876|-0.45436071264876|-0.45663100978822|-0.45663100978822|-0.45663100978822|-0.45663100978822||||-0.45663100978822|-0.45663100978822|-0.45663100978822|-0.458756695755|-0.46834076451777|-0.47498972501489|-0.47865524320836|-0.48728360598877|-0.48812294145639|-0.48812294145639|-0.48812294145639|-0.48812294145639|-0.49030610336707|-0.49030610336707|-0.49250676746551|-0.49400967887322|-0.49400967887322||-0.49400967887322|-0.49400967887322|-0.49400967887322|-0.49400967887322|-0.49400967887322|-0.5057329859036|-0.50814775743945|-0.51044194310754|-0.51437993579274|-0.51681104063067|-0.51764911796676|-0.51764911796676|-0.51764911796676|-0.51764911796676|-0.51764911796676|-0.51764911796676|-0.52189396960777|-0.52189396960777|-0.52988219640036|-0.53131352951548|-0.53779281499675|0.51314614462361|0.51314614462361|0.51314614462361|0.51314614462361|0.51314614462361|0.51314614462361|0.51314614462361|0.51314614462361
07964|100758|/equities/shenda|SHANGHAICOMP||-3.0408310184322|-3.1364788092333|-3.2871987728231|-3.5802208083595|-3.78246760564|-3.911074984923|3.2149999759611|3.2149999759611|3.2149999759611|3.1283331603933|-3.6425195605436|-3.6425195605436|-3.6425195605436|-3.7416882813947|-3.8418759969624|-3.8787510425683|-4.0019455784819|-4.0571617543986|-4.1479575965461|-4.2209567724509|-4.2209567724509|-4.2209567724509|-4.2788407867532|-4.362600784101|-4.6266560026526|3.7959181707435|3.7959181707435|3.7959181707435||3.7959181707435|3.7959181707435|3.7959181707435|3.7959181707435|3.7959181707435|3.7959181707435|3.7959181707435|3.7959181707435|3.7959181707435|3.7087980951792|3.6264423226787|3.6009435340486|3.6009435340486|3.6009435340486|3.6009435340486|3.6009435340486|3.6009435340486|3.6009435340486|3.6009435340486|3.6009435340486|3.6009435340486|3.6009435340486|3.6009435340486|3.6009435340486|3.6009435340486|3.6009435340486|3.6009435340486|3.5921595410861|3.5732217782267|3.5732217782267|3.50639114414|3.50639114414|3.50639114414|3.50639114414|3.50639114414|3.50639114414|3.50639114414|3.4671012829226|3.4060370413047|3.4060370413047|3.4060370413047|3.4060370413047|3.3705965907023|3.3632328174304|3.3632328174304|3.3632328174304|-3.6483160151304|-3.6483160151304|-3.6483160151304|-3.6483160151304|-3.6778255013876|-3.6778255013876|-3.6778255013876|-3.6778255013876|-3.6778255013876|-3.6778255013876|-3.6778255013876|-3.6778255013876|-3.6778255013876|-3.6778255013876|||||||-3.6778255013876|-3.6778255013876|-3.7225838665888|-3.740687259555|-3.740687259555|-3.740687259555|-3.740687259555|-3.740687259555|-3.740687259555|-3.740687259555|-3.740687259555|-3.7856975253052|-3.7856975253052|-3.7856975253052|-3.7856975253052|-3.7856975253052|-3.7856975253052|-3.7856975253052|-3.7856975253052|-3.7856975253052|-3.799066914506|-3.799066914506|-3.799066914506|-3.799066914506|-3.799066914506|-3.8011854902321|-3.8142906739761|-3.8142906739761|-3.8142906739761|-3.8142906739761|-3.8142906739761|-3.8142906739761|-3.8142906739761|-3.8142906739761|-3.8414342088225|3.6068676738258|3.6068676738258|3.6068676738258|3.6068676738258|3.6068676738258|3.6068676738258|3.6068676738258|3.5837419329215|3.5336021249083|3.4917310099282|3.4917310099282|3.4474789147552|3.3810875951113|3.3434307507742|3.3400094408033|3.3400094408033|3.3400094408033|3.3400094408033|3.3400094408033|3.3400094408033|3.3400094408033|3.3400094408033|3.3400094408033|3.3400094408033|3.3400094408033|3.3400094408033|3.3400094408033|3.3400094408033|3.3400094408033|3.3400094408033|3.3400094408033|3.3400094408033|3.3400094408033|3.3400094408033|||3.3400094408033|3.3400094408033|3.3400094408033|3.3400094408033|3.3400094408033|3.3400094408033|3.3400094408033|3.3012278304002|3.3012278304002|3.3012278304002|3.3012278304002|3.3012278304002|3.3012278304002|3.3012278304002|3.3012278304002|3.3012278304002|3.3012278304002|3.3012278304002|3.3012278304002|3.3012278304002|3.3012278304002|3.3012278304002|3.3012278304002|3.3012278304002|3.3012278304002|3.3012278304002|3.3012278304002|3.3012278304002|3.3012278304002|3.2730309284949|-3.4918573745598|-3.4918573745598|-3.4918573745598|-3.4918573745598|-3.4918573745598||||-3.4918573745598|-3.4918573745598|-3.4918573745598|-3.4918573745598|-3.4918573745598|-3.5231748563834|-3.5635277278763|-3.5994752786272|-3.6233058529555|-3.6331176181038|-3.640762513974|-3.640762513974|-3.6450770859104|-3.6450770859104|-3.7195300928069|-3.7644778612932|-3.774419864425||-3.8437999314831|-3.8724482500403|-3.8724482500403|-3.8724482500403|3.6305345544295|3.6305345544295|3.6305345544295|3.6305345544295|3.6305345544295|3.6305345544295|3.6305345544295|3.6305345544295|3.6305345544295|3.6305345544295|3.6305345544295|3.6305345544295|3.6305345544295|3.6305345544295|3.6305345544295|3.6305345544295|3.6305345544295|3.6305345544295|3.6305345544295|3.6305345544295|3.6305345544295|3.6305345544295|3.6305345544295|3.6305345544295|3.6305345544295
07965|100750|/equities/shenqi-phar|SHANGHAICOMP||-6.1892204211216|-6.1892204211216|-6.1892204211216|-6.3869118343968|-6.7082353577767|-6.9097056108221|-7.1340153210761|-7.1340153210761|-7.1340153210761|-7.1340153210761|-7.1340153210761|-7.1340153210761|-7.1340153210761|-7.3700166536042|-7.5736624694986|-7.5736624694986|-7.8211841517572|-7.8211841517572|-7.8211841517572|-7.8211841517572|-7.8211841517572|-7.8211841517572|-7.9563156955644|-7.9881287805686|-8.0455748777438|-8.0455748777438|-8.0455748777438|-8.0455748777438||-8.0455748777438|-8.0455748777438|-8.0455748777438|-8.1211944135084|-8.1341046262731|-8.2884496769364|-8.3132774654423|-8.5097525454665|-8.5286140549078|-8.6595710502614|-8.805634815003|7.8894203476635|7.8894203476635|7.8894203476635|7.8894203476635|7.8894203476635|7.8894203476635|7.8894203476635|7.8894203476635|7.8894203476635|7.8894203476635|7.8894203476635|7.8894203476635|7.8894203476635|7.8894203476635|7.8894203476635|7.7132442055507|7.5252717930259|7.4986353404193|7.4929281878106|7.3431827852816|7.3431827852816|7.3431827852816|7.3431827852816|7.3431827852816|7.3431827852816|7.3431827852816|7.3431827852816|7.3431827852816|7.3431827852816|7.3431827852816|7.3431827852816|7.3431827852816|7.3431827852816|7.3431827852816|7.3431827852816|7.3431827852816|7.3431827852816|7.3431827852816|7.3431827852816|7.3431827852816|7.3431827852816|7.3431827852816|7.3431827852816|7.3431827852816|7.2896474544307|-8.3751155032593|-8.3751155032593|-8.3751155032593|-8.3751155032593|||||||-8.3751155032593|-8.3751155032593|-8.3751155032593|-8.3751155032593|-8.3751155032593|-8.3751155032593|-8.3751155032593|-8.3751155032593|-8.3751155032593|-8.3751155032593|-8.3751155032593|-8.3751155032593|-8.3751155032593|-8.3751155032593|-8.3751155032593|-8.3751155032593|-8.3751155032593|-8.3751155032593|-8.3751155032593|-8.3751155032593|-8.3751155032593|-8.3751155032593|-8.4179062461276|-8.4416128087215|-8.4416128087215|-8.6001251989131|-8.7766363598099|-8.7766363598099|-8.8995960263401|-9.1739954714411|7.817329734651|7.817329734651|7.817329734651|7.817329734651|7.817329734651|7.817329734651|7.817329734651|7.1560487512912|7.1560487512912|7.1560487512912|6.5994985373115|-6.972992194076|-6.972992194076|-6.972992194076|-6.972992194076|-6.972992194076|-6.972992194076|-6.972992194076|-6.972992194076|-6.972992194076|-6.972992194076|-6.972992194076|-6.972992194076|-6.972992194076|-6.972992194076|-6.972992194076|-6.972992194076|-6.972992194076|-6.972992194076|-6.972992194076|-6.972992194076|-6.972992194076|-6.972992194076|-6.972992194076|-6.972992194076|-6.972992194076|-6.972992194076|-6.972992194076|-6.9749910438278|||-7.1244344539354|-7.1742706105066|-7.1742706105066|-7.1742706105066|-7.1742706105066|-7.2064118964752|-7.2593465230289|-7.3092741857439|-7.409193344742|-7.4829927239484|-7.5449920002693|-7.6561022670262|-7.7784470883998|-7.8882743084864|-7.945468250898|-7.945468250898|-7.945468250898|-7.945468250898|-7.945468250898|-7.945468250898|-7.945468250898|-7.945468250898|-7.945468250898|-7.945468250898|-7.945468250898|-7.945468250898|-7.945468250898|-7.945468250898|-8.0031344085213|-8.0031344085213|-8.0031344085213|-8.0031344085213|-8.0031344085213|-8.0031344085213|-8.0031344085213||||-8.0031344085213|-8.0031344085213|-8.0031344085213|-8.0779271290564|-8.0931444031089|-8.0931444031089|-8.0931444031089|-8.1416043125169|-8.1416043125169|-8.1416043125169|-8.1416043125169|-8.1416043125169|-8.1416043125169|-8.1416043125169|-8.1416043125169|-8.1416043125169|-8.1416043125169||-8.1416043125169|-8.1416043125169|-8.1416043125169|-8.1416043125169|-8.2673379141508|-8.3492642727625|-8.410849342427|-8.554937586472|-8.554937586472|-8.6458490244223|-8.6458490244223|-8.6959433678867|-8.8793813524513|-8.9464587706436|-8.9464587706436|-8.9760649224243|-9.1289615653313|-9.4232902551533|8.408356083264|8.408356083264|8.408356083264|8.408356083264|8.408356083264|8.408356083264|8.408356083264|8.408356083264|8.408356083264|8.408356083264|8.408356083264
07966|101169|/equities/shenqi-b|SHANGHAICOMP||-0.66317178878929|-0.66317178878929|-0.66317178878929|-0.66317178878929|-0.66317178878929|-0.66317178878929|-0.66317178878929|-0.66317178878929|-0.66317178878929|-0.66317178878929|-0.66317178878929|-0.66317178878929|-0.66317178878929|-0.66317178878929|-0.66801455842302|-0.66801455842302|-0.68139809074|-0.68139809074|-0.68139809074|-0.68139809074|-0.68139809074|-0.68139809074|-0.68757169889319|-0.68757169889319|-0.70213523227758|-0.70301268527253|-0.70301268527253|-0.70301268527253||-0.70301268527253|-0.70301268527253|-0.70301268527253|-0.71751411236373|-0.73357123442323|-0.74396801334654|-0.75168665958814|-0.76015610595668|-0.76015610595668|-0.76015610595668|-0.76015610595668|-0.76015610595668|-0.76015610595668|-0.76015610595668|-0.76015610595668|-0.77256233052108|-0.78547822123807|-0.78547822123807|-0.78780664818978|-0.78780664818978|0.72639610349505|0.71627346541449|0.71518860165209|0.71518860165209|0.71518860165209|0.70632404252145|0.70632404252145|0.70632404252145|0.70632404252145|0.70632404252145|0.68793709060113|0.68793709060113|0.67787451965455|0.67008278350967|0.66816568352746|0.66816568352746|0.66816568352746|0.66269833558341|0.66269833558341|0.66133149921387|0.65263439112502|0.65263439112502|0.65263439112502|0.65263439112502|0.6510382194607|0.6365797616539|0.6365797616539|0.6365797616539|0.6365797616539|0.6365797616539|0.6365797616539|0.6365797616539|0.6365797616539|0.6365797616539|0.6365797616539|0.63596884648712|0.63596884648712|0.62411267781174|0.62411267781174|0.62411267781174|||||||0.62411267781174|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.62303283340948|0.59948096481977|-0.62860146178456|-0.62860146178456|-0.62860146178456|-0.62860146178456|-0.62860146178456|-0.62860146178456|-0.62860146178456|-0.62860146178456|-0.62955736799558|-0.62955736799558|-0.63200817487329|-0.63362018357481|-0.6365779758688|-0.63807336910383|-0.63807336910383|-0.63807336910383|-0.64074816553478|-0.64378311411894|-0.64378311411894|-0.64378311411894|-0.64378311411894|-0.64378311411894|-0.64378311411894|-0.64378311411894|-0.64378311411894|-0.64714791792804|-0.65338657319738|-0.65808569156115|||-0.65808569156115|-0.65808569156115|-0.65808569156115|-0.66276186994915|-0.66895766050953|-0.68728628855434|-0.69309585074018|-0.70877319551651|-0.72147021996914|-0.72268913639848|-0.72559905331736|-0.72661007754676|-0.73356671258998|-0.73455320232116|-0.73455320232116|-0.73455320232116|-0.73455320232116|-0.73455320232116|-0.73455320232116|-0.73455320232116|-0.73455320232116|-0.73455320232116|-0.73455320232116|-0.73455320232116|-0.73455320232116|-0.73455320232116|-0.73455320232116|-0.73455320232116|-0.7377813186138|-0.74020146284822|-0.7404985892224|-0.7404985892224|-0.7404985892224|-0.7404985892224|-0.7404985892224||||-0.7404985892224|-0.7404985892224|-0.7404985892224|-0.7404985892224|-0.7404985892224|-0.7404985892224|-0.7404985892224|-0.74153872675894|-0.74153872675894|-0.74153872675894|-0.74153872675894|-0.74153872675894|-0.74153872675894|-0.74153872675894|-0.74153872675894|-0.74153872675894|-0.74153872675894||-0.74153872675894|-0.74153872675894|-0.74153872675894|-0.74153872675894|-0.7586465758453|-0.7586465758453|-0.76710732583317|-0.78157193317462|-0.78157193317462|-0.78157193317462|-0.78157193317462|-0.78157193317462|-0.78157193317462|-0.78157193317462|-0.78157193317462|-0.78157193317462|-0.7909132435857|0.72318835248178|0.72318835248178|0.72318835248178|0.72318835248178|0.72318835248178|0.72137594873846|0.71769550834695|0.7168839153824|0.70431544683353|0.69970701927206|0.69970701927206|0.69970701927206
07967|100934|/equities/shentong-metro|SHANGHAICOMP||-7.6825789139413|-7.6825789139413|-7.6825789139413|-8.095087758451|-8.5028753984297|-8.7443060067324|7.6435241014831|7.6435241014831|7.6435241014831|7.5083603628336|7.1159559894335|-7.9602396251817|-7.9602396251817|-8.3135998516237|-8.5284439754657|-8.5866048018328|-8.8190049242301|-8.8522278016721|-8.9696979727916|-9.035665010845|-9.035665010845|-9.035665010845|-9.035665010845|-9.035665010845|-9.035665010845|-9.035665010845|-9.035665010845|-9.035665010845||-9.035665010845|-9.035665010845|-9.035665010845|-9.102960956798|8.0830136748348|8.0830136748348|8.0830136748348|8.0830136748348|8.0619292331218|8.0619292331218|8.0619292331218|8.0619292331218|7.9926992072529|7.960629996493|7.960629996493|7.960629996493|7.960629996493|7.960629996493|7.960629996493|7.960629996493|7.9602641050623|7.9602641050623|7.9602641050623|7.9602641050623|7.9602641050623|7.9602641050623|7.9602641050623|7.9602641050623|7.9602641050623|7.8041827352628|7.7957585820208|7.7830643133598|7.7817384883516|7.7619315965035|7.7428122834183|7.7428122834183|7.7428122834183|7.7428122834183|7.7428122834183|7.7428122834183|7.7428122834183|7.7428122834183|7.7428122834183|7.6765577267984|7.6765577267984|-8.0682216666747|-8.0682216666747|-8.0682216666747|-8.0682216666747|-8.0682216666747|-8.1813574392055|-8.2526190897331|-8.3067993478096|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|||||||7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|7.9916465389709|-8.6016914334343|-8.6016914334343|-8.6016914334343|-8.6342207552773|-8.6342207552773|-8.6342207552773|-8.6342207552773|-8.6342207552773|-8.6342207552773|-8.6830230423457|-8.7475741417569|8.3081312025458|8.3081312025458|8.3081312025458|8.3081312025458|8.3081312025458|8.3081312025458|8.3081312025458|8.3081312025458|8.3081312025458|8.3081312025458|8.3081312025458|8.3081312025458|8.2783097383012|8.2783097383012|8.2570112145201|8.2361231817422|8.1526832361792|8.1526832361792|8.1224257438022|8.0976950292939|-8.3896649996858|-8.3896649996858|-8.3896649996858|-8.3896649996858|-8.3896649996858|-8.3896649996858|-8.3896649996858|-8.3896649996858|-8.3896649996858|-8.3896649996858|-8.3896649996858|-8.3896649996858|-8.3896649996858|-8.3896649996858|-8.3896649996858|-8.3896649996858|-8.3896649996858|-8.3896649996858|-8.3896649996858|-8.3896649996858|-8.3896649996858|||-8.4857388249615|-8.5263762729674|-8.6048950536123|-8.6048950536123|-8.6048950536123|-8.6048950536123|-8.6048950536123|-8.6048950536123|-8.6048950536123|-8.6048950536123|-8.6048950536123|-8.6371056617489|8.2180610081389|8.2180610081389|8.2180610081389|8.2180610081389|8.2180610081389|8.2180610081389|8.2180610081389|8.2180610081389|8.2180610081389|8.2180610081389|8.2180610081389|8.2180610081389|8.2180610081389|8.2180610081389|8.2180610081389|8.2180610081389|8.2180610081389|8.2137531117913|8.2137531117913|8.2137531117913|-8.6002021711985|-8.6002021711985|-8.6002021711985||||-8.6002021711985|-8.6002021711985|-8.6002021711985|-8.6002021711985|-8.654669329184|-8.8429658640951|8.3412510486228|8.3412510486228|8.3412510486228|8.3412510486228|8.3412510486228|8.3412510486228|8.3412510486228|8.3412510486228|8.3412510486228|8.3412510486228|-8.8634712582906||-8.8634712582906|-8.8634712582906|-8.8634712582906|-8.9510790381255|8.4442953808559|8.4442953808559|8.4442953808559|8.3525502133649|8.2862609230214|8.2862609230214|8.2862609230214|8.2862609230214|8.2862609230214|8.2862609230214|8.2862609230214|8.2862609230214|8.2862609230214|8.2862609230214|8.2862609230214|8.2862609230214|8.2862609230214|8.2862609230214|8.25340119505|8.25340119505|8.25340119505|8.25340119505|8.25340119505|8.25340119505|8.25340119505
07968|942803|/equities/erfangji|SHANGHAICOMP||-4.569820198466|-4.569820198466|-4.569820198466|-4.569820198466|-4.8014669385768|-4.8944076395937|-5.1098971473849|4.3084196253356|4.3084196253356|4.3084196253356|4.1604660267893|-4.772264201545|-4.772264201545|-4.7991823168853|-4.857043311761|-4.857043311761|-4.857043311761|-4.857043311761|-4.857043311761|-4.857043311761|-4.857043311761|-4.857043311761|-4.857043311761|-4.9200481549084|-5.0000537120832|-5.0161706831205|-5.0801469100764|-5.0801469100764||-5.0801469100764|-5.0801469100764|-5.0801469100764|-5.1501632546109|-5.2457369008243|4.6118578686606|4.6118578686606|4.6118578686606|4.6118578686606|4.6118578686606|4.6118578686606|4.6118578686606|4.6118578686606|4.6118578686606|4.6118578686606|4.6118578686606|4.6118578686606|4.6118578686606|4.6118578686606|4.6118578686606|4.6118578686606|4.6118578686606|4.6118578686606|4.6118578686606|4.6118578686606|4.6118578686606|4.5591463728548|4.5591463728548|4.5591463728548|-4.7764106509741|-4.7764106509741|-4.7764106509741|-4.7764106509741|-4.7764106509741|-4.7764106509741|-4.7764106509741|-4.7764106509741|-4.7764106509741|-4.7764106509741|-4.7764106509741|-4.7764106509741|-4.7764106509741|-4.7764106509741|-4.7764106509741|-4.7764106509741|-4.7764106509741|-4.7764106509741|-4.7764106509741|-4.7764106509741|-4.7764106509741|-4.8421230843394|-4.8460161895331|-4.8460161895331|-4.9027956559455|-4.9475505169007|-4.9733898436331|-5.017655032134|-5.0240612220499|-5.068401463797|-5.0904462690379|||||||-5.1182736153101|-5.1708594157404|-5.1903994430112|-5.237666115607|-5.2414399906931|-5.2414399906931|-5.2414399906931|-5.2414399906931|-5.2966000553566|-5.3301235389069|-5.3301235389069|-5.3826385779739|-5.3826385779739|-5.3826385779739|-5.4069044796528|-5.4069044796528|-5.4069044796528|-5.4565605816909|4.9938308648562|4.9938308648562|4.9938308648562|4.9938308648562|4.954358778409|-5.3329346864181|-5.3329346864181|-5.3415940833045|-5.4089933050951|-5.4555480627308|5.1000166128805|5.1000166128805|5.1000166128805|5.1000166128805|5.1000166128805|5.1000166128805|5.1000166128805|5.1000166128805|5.1000166128805|5.1000166128805|5.1000166128805|5.1000166128805|5.0400204774689|5.0400204774689|5.0116890400595|4.9546548492319|4.8696162575491|4.8126129272553|4.8126129272553|4.7345698280437|4.6434108066672|-4.8711511658865|-4.8711511658865|-4.8711511658865|-4.8711511658865|-4.8711511658865|-4.8711511658865|-4.8711511658865|-4.8711511658865|-4.8711511658865|-4.8711511658865|-4.8711511658865|-4.8711511658865|-4.8711511658865|-4.8711511658865|-4.8711511658865|-4.8711511658865|-4.8711511658865|-4.8711511658865|-4.8711511658865|-4.8711511658865|||-4.9301679451419|-4.9835201721669|-5.0889113458529|-5.1043349176442|-5.1043349176442|-5.1088861482703|-5.1088861482703|-5.1088861482703|-5.1088861482703|-5.1088861482703|-5.1088861482703|-5.1088861482703|-5.1088861482703|-5.1088861482703|-5.1088861482703|-5.1088861482703|-5.1088861482703|-5.1088861482703|-5.1088861482703|-5.1232069352559|-5.2085631533124|-5.2578480159417|-5.2664978675462|-5.338886597909|-5.3498777359252|-5.3498777359252|-5.3498777359252|-5.3498777359252|-5.3498777359252|-5.3498777359252|-5.3498777359252|-5.3498777359252|-5.3498777359252|-5.3498777359252|-5.3498777359252||||-5.3498777359252|-5.3498777359252|-5.4081973995903|-5.4641081454731|-5.5467868516155|-5.6644823984057|5.2056016882763|5.2056016882763|5.2056016882763|5.2056016882763|5.2056016882763|5.2056016882763|5.2056016882763|5.2056016882763|5.2056016882763|5.2056016882763|5.2056016882763||5.2056016882763|5.2056016882763|5.2056016882763|5.2056016882763|5.2056016882763|5.2056016882763|5.2056016882763|5.2056016882763|5.2056016882763|5.2056016882763|5.2056016882763|5.2056016882763|5.0695575299645|5.0561425671105|5.0561425671105|5.0561425671105|5.0561425671105|5.0561425671105|5.0561425671105|5.0561425671105|5.0561425671105|5.0561425671105|5.0518251773521|5.0448058045357|5.04089165221|5.04089165221|5.04089165221|5.04089165221|5.04089165221
07969|942837|/equities/shibei-hi-tech|SHANGHAICOMP||0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15366363728554|0.15246846442658|-0.16978138054884|-0.16978138054884|-0.16978138054884|-0.17192374959562|-0.1730263925258|-0.17496264780811|-0.17496264780811|-0.17496264780811|-0.17496264780811|-0.17496264780811|-0.17496264780811|-0.17496264780811|-0.17496264780811|-0.17496264780811|-0.17496264780811|-0.17496264780811|-0.17496264780811||-0.17496264780811|-0.17496264780811|-0.17496264780811|-0.17756961512623|-0.17835513009029|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.16144260854806|0.1607695703847|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17419594672893|-0.17432883130814|-0.17520226044303|-0.17520226044303|-0.17811362227737|-0.18079291290639|-0.18276990129549|-0.18407766768225|-0.18489872198015|-0.18489872198015|-0.18489872198015|-0.18860968760549|||||||-0.18946665058573|-0.18946665058573|-0.18946665058573|-0.18959624028364|-0.18959624028364|-0.18959624028364|-0.19244026068359|-0.19454473890099|-0.19699415936772|-0.19949350754092|-0.2022795425991|-0.2022795425991|-0.2022795425991|-0.2022795425991|-0.2022795425991|-0.2022795425991|-0.2022795425991|-0.2022795425991|-0.20398092020193|-0.20398092020193|-0.2112388928509|-0.2112388928509|-0.2112388928509|-0.2112388928509|-0.2112388928509|-0.212598766417|-0.21633195963247|-0.21747995925991|-0.22086662979091|0.20583189541899|0.20583189541899|0.20583189541899|0.20583189541899|0.20583189541899|0.20583189541899|0.20583189541899|0.20583189541899|0.20583189541899|0.20583189541899|0.20583189541899|0.20583189541899|0.20583189541899|0.20583189541899|0.20514654826017|0.19660728767947|0.19355219649111|0.19355219649111|0.18716910036443|-0.20416716433222|-0.20416716433222|-0.20416716433222|-0.20416716433222|-0.20416716433222|-0.20416716433222|-0.20565592186761|-0.20565592186761|-0.20565592186761|-0.20600657730314|-0.20611841611303|-0.20702663496984|-0.20702663496984|-0.20702663496984|-0.20952958846372|-0.21164399312913|-0.21193777192499|-0.21298641649513|-0.21709601263899|-0.21932890907149|-0.2211432370899|||-0.22443692257646|-0.22687435752422|-0.2285826198621|-0.22937182469363|-0.22937182469363|-0.22937182469363|-0.22937182469363|-0.22937182469363|-0.22937182469363|-0.22937182469363|-0.22937182469363|-0.22937182469363|-0.22937182469363|-0.22937182469363|-0.22937182469363|-0.23519091372352|-0.23771212735288|-0.24212458937822|-0.24391620340676|-0.24862911919456|-0.25069902500291|-0.2537766955603|-0.25586299678891|-0.25695888456602|-0.25856541987811|-0.25912388540518|-0.25912388540518|-0.25912388540518|-0.25912388540518|-0.25912388540518|-0.25932555859836|-0.25932555859836|-0.25932555859836|-0.25932555859836|-0.25932555859836||||-0.25932555859836|-0.25932555859836|-0.2639172837751|-0.26396365884464|-0.26512627936647|-0.26823615374444|-0.26823615374444|-0.26837349867686|-0.2691339488734|-0.2691339488734|-0.2700377333947|-0.27031970397058|-0.27035523703168|-0.27075956253443|-0.27075956253443|-0.27149270760955|-0.27149270760955||-0.27149270760955|-0.27149270760955|-0.27149270760955|-0.27149270760955|-0.27149270760955|-0.27149270760955|-0.27149270760955|-0.27149270760955|-0.27149270760955|-0.27149270760955|-0.27149270760955|-0.27149270760955|-0.27149270760955|-0.27149270760955|-0.27194161348801|-0.27194161348801|-0.27354622972521|-0.27655917586508|-0.27655917586508|-0.27655917586508|-0.27655917586508|-0.27751020790937|-0.27901134724752|-0.28123482659279|0.26508849949524|0.26508849949524|0.26508849949524|0.26508849949524|0.26508849949524
07970|100923|/equities/sh-shi-mao|SHANGHAICOMP||-1.1571155858965|-1.1571155858965|-1.165684006052|-1.1990933257526|-1.2306592616976|-1.2509972907227|1.0966185692482|1.0966185692482|1.0966185692482|1.0966185692482|1.0966185692482|1.0966185692482|1.0966185692482|1.0966185692482|1.0966185692482|1.0966185692482|1.0966185692482|1.0966185692482|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211||-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2036358901211|-1.2162620633121|-1.245291189935|-1.2553235475511|-1.3136928483613|-1.3463253891874|-1.3601548098253|-1.3601548098253|-1.3711972340672|-1.3711972340672|-1.3711972340672|-1.3711972340672|-1.3711972340672|-1.3711972340672|-1.3711972340672|-1.3711972340672|-1.374108047919|-1.392342271227|-1.4102500625031|-1.4102500625031|-1.4102500625031|-1.4130556393086|-1.4156242403497|-1.4156242403497|-1.4240269432586|-1.4287370014242|-1.4287370014242|-1.4303543611872|-1.4303543611872|-1.4401805750591|-1.4401805750591|-1.4401805750591|-1.4401805750591|-1.4401805750591|-1.4401805750591|-1.4401805750591|-1.4401805750591|-1.4401805750591|-1.506311766755|-1.5392353054014|-1.5438090513919|-1.5438090513919|-1.5708989380437|-1.590998821638|-1.6255542361979|-1.6606158707147|||||||-1.6771183091923|-1.6771183091923|-1.7495758752607|1.4952475901297|1.4952475901297|1.4952475901297|1.4952475901297|1.4952475901297|1.4952475901297|1.4897195692251|1.4713551132094|1.4159501358548|1.358148363966|1.358148363966|1.3561090136975|1.3561090136975|1.3256767287751|-1.5897595737647|-1.5897595737647|-1.5897595737647|-1.5897595737647|-1.5897595737647|-1.5897595737647|-1.5897595737647|-1.5897595737647|-1.5897595737647|-1.666399535677|1.4252371693522|1.4252371693522|1.4252371693522|1.4252371693522|1.4252371693522|1.4252371693522|1.3694184197756|1.3694184197756|1.3694184197756|1.3694184197756|1.3694184197756|1.3694184197756|1.3694184197756|1.3694184197756|1.3694184197756|1.3694184197756|1.3694184197756|1.2532427259918|1.2480474388859|1.2133860628099|1.1093178104792|1.0973711638948|1.0973711638948|1.0973711638948|1.0973711638948|1.0973711638948|1.0973711638948|1.0973711638948|1.0973711638948|1.0973711638948|1.0973711638948|1.096237760598|1.096237760598|1.096237760598|1.096237760598|1.096237760598|1.096237760598|1.096237760598|1.096237760598|1.096237760598|1.096237760598|1.096237760598|||1.096237760598|1.096237760598|1.096237760598|1.096237760598|1.096237760598|1.096237760598|1.096237760598|1.096237760598|1.096237760598|1.096237760598|1.096237760598|1.096237760598|1.0869308376914|-1.2086735059523|-1.2086735059523|-1.2086735059523|-1.2086735059523|-1.2685261423614|-1.3039179439043|-1.3515754667361|-1.3964546952173|-1.3964546952173|-1.3964546952173|-1.442727437011|-1.4947252442705|-1.4947252442705|-1.5458058174304|-1.609784198674|-1.6986491292411|-1.73405457533|-1.8089495609932|-1.8899439783817|-1.9699376922985|-2.04881968566|||||-2.1331330015507|-2.140703341944|-2.1418926159353|-2.1504362468158|-2.1643736102222|-2.2266106232755|-2.2266106232755|-2.2266106232755|-2.2266106232755|-2.2266106232755|-2.2266106232755|-2.2266106232755|-2.2266106232755|-2.2266106232755|-2.2266106232755|-2.2266106232755|-2.2266106232755||-2.2540117088018|-2.2551188886817|-2.2551188886817|-2.2551188886817|-2.2645765874845|-2.2889739643713|-2.3216377111696|-2.3421453188995|-2.3421453188995|-2.3460436204749|-2.3460436204749|-2.3633254623803|-2.3633254623803|-2.3722023120677|-2.3722023120677|-2.3722023120677|-2.3868914567934|-2.4209904895344|-2.4461005380991|-2.4495561709274|-2.4733957438855|-2.4891102165294|-2.4891102165294|-2.4891102165294|-2.4891102165294|-2.4891102165294|-2.4891102165294|-2.4891102165294|-2.4891102165294
07971|1052667|/equities/shanghai-shine-link|SHANGHAICOMP||-9.6459145581213|-9.7771274023021|-9.9229191864822|-10.408243718555|-11.308604309747|-12.13400498782|-12.926671890797|-14.278298919071|12.431701119076|11.614112676659|10.393458381272|9.2627317805826|-9.7202080272673|-9.7202080272673|-9.9707872628104|-9.9903189075138|-10.308131947798|-10.381257974089|9.6254115940303|9.6254115940303|9.6254115940303|9.6254115940303|9.6254115940303|9.6254115940303|9.6254115940303|9.6254115940303|9.6254115940303|9.6254115940303||9.6254115940303|9.6254115940303|9.6254115940303|9.6254115940303|9.6254115940303|9.6254115940303|9.6254115940303|9.6254115940303|9.6254115940303|9.6254115940303|9.6254115940303|9.6254115940303|9.5039622279842|9.5039622279842|9.5039622279842|9.5039622279842|9.5039622279842|9.5039622279842|9.5039622279842|9.5039622279842|9.5039622279842|9.4535336107922|9.4535336107922|9.357259760401|9.3469472363453|9.3469472363453|9.3469472363453|9.3188306970575|9.2981518726555|9.2981518726555|9.2981518726555|9.2981518726555|9.2981518726555|9.2981518726555|9.2981518726555|9.0579934251281|9.0579934251281|9.0579934251281|8.9399922834471|8.8420882802054|8.8420882802054|8.8420882802054|-9.3518371632815|-9.3518371632815|-9.3518371632815|-9.3518371632815|-9.3518371632815|-9.3518371632815|-9.3518371632815|-9.3518371632815|-9.4453742825456|-9.4876384032509|-9.561820481965|-9.5807964526374|-9.5807964526374|-9.5807964526374|-9.6471002865342|-9.6471002865342|-9.6471002865342|-9.6471002865342|||||||-9.6471002865342|-9.6471002865342|-9.6471002865342|-9.6471002865342|-9.6471002865342|-9.6471002865342|-9.6471002865342|-9.6471002865342|-9.6471002865342|-9.6471002865342|-9.6471002865342|-9.6471002865342|-9.6471002865342|-9.6471002865342|-9.6471002865342|-9.6471002865342|-9.6471002865342|-9.6471002865342|-9.6471002865342|-9.6471002865342|-9.6471002865342|-9.6471002865342|-9.6471002865342|-9.6471002865342|-9.6471002865342|-9.6471002865342|-9.6471002865342|-9.6471002865342|-9.6471002865342|-9.6471002865342|-9.6471002865342|-9.6471002865342|-9.6471002865342|-9.6471002865342|-9.7417788294187|-9.7697881920385|-9.7697881920385|9.21427505116|9.21427505116|9.21427505116|9.21427505116|9.21427505116|9.21427505116|9.21427505116|9.21427505116|9.21427505116|9.21427505116|9.21427505116|9.21427505116|9.21427505116|9.21427505116|9.21427505116|9.1770782046131|-9.7942158517616|-9.7942158517616|-9.7942158517616|-9.7942158517616|-9.7942158517616|-9.7942158517616|-9.7942158517616|-9.7942158517616|-9.7942158517616|-9.7942158517616|-9.7942158517616|-9.7942158517616|-9.7942158517616|-9.7942158517616|-9.7942158517616|-9.7942158517616|||8.9605764563937|8.9605764563937|8.9605764563937|8.9605764563937|8.9605764563937|8.9605764563937|8.9605764563937|8.9605764563937|8.9605764563937|8.8588300259346|8.8588300259346|8.8588300259346|8.8588300259346|8.8588300259346|8.8588300259346|8.8588300259346|8.8588300259346|8.8588300259346|8.8588300259346|8.8588300259346|8.8588300259346|8.8588300259346|8.8588300259346|8.7220332392315|8.6939259909105|8.6315846865388|8.6275092136348|8.6275092136348|8.6275092136348|8.4850100953805|-9.0328920908381|-9.0328920908381|-9.0328920908381|-9.0328920908381|-9.0328920908381||||-9.0328920908381|-9.0328920908381|-9.0328920908381|-9.0328920908381|-9.0328920908381|-9.0328920908381|-9.1226577303597|-9.2879531142655|-9.2928920096253|-9.2928920096253|-9.2928920096253|-9.2998801145393|-9.367197267489|-9.367197267489|-9.4568861240329|-9.5022257657867|-9.5022257657867||-9.5022257657867|-9.5022257657867|-9.5022257657867|-9.5074723928086|-9.5527474316085|-9.6436081895259|-9.6756007255894|-9.6756007255894|-9.6756007255894|-9.6756007255894|-9.6756007255894|-9.6756007255894|9.0709508794041|9.0709508794041|9.0709508794041|9.0709508794041|9.0709508794041|9.0709508794041|9.0709508794041|9.0709508794041|9.0709508794041|9.0709508794041|9.0550650110618|9.0550650110618|9.0550650110618|9.0550650110618|9.0550650110618|9.0550650110618|9.0550650110618
07972|1056005|/equities/shanghai-shuixing-textile-a|SHANGHAICOMP||14.254266111969|14.254266111969|14.254266111969|14.254266111969|14.254266111969|14.254266111969|14.254266111969|14.126008284091|14.126008284091|14.007008592428|14.007008592428|14.007008592428|14.007008592428|14.007008592428|14.007008592428|14.007008592428|14.007008592428|13.727787803877|-14.911619162257|-14.911619162257|-14.911619162257|-14.911619162257|-14.911619162257|-14.911619162257|-14.911619162257|-14.911619162257|-14.911619162257|-14.911619162257||-14.911619162257|-14.911619162257|-14.911619162257|-15.089960468715|-15.089960468715|-15.089960468715|-15.089960468715|-15.089960468715|-15.089960468715|-15.089960468715|-15.089960468715|-15.089960468715|-15.089960468715|-15.089960468715|-15.089960468715|-15.443289426637|14.24516283555|14.24516283555|14.24516283555|14.24516283555|14.24516283555|14.186682383749|14.186682383749|14.064482154797|14.064482154797|14.064482154797|13.99720233276|-14.850758263568|-14.850758263568|-14.850758263568|-14.850758263568|-14.850758263568|-14.850758263568|-14.850758263568|-14.850758263568|-14.850758263568|-14.850758263568|-14.850758263568|-14.850758263568|-14.850758263568|-14.850758263568|-14.850758263568|-14.850758263568|-14.850758263568|-14.850758263568|-14.850758263568|-14.850758263568|-14.850758263568|-14.850758263568|-14.850758263568|-14.999731961334|-15.099146727549|-15.321829243752|14.258752322132|14.258752322132|14.258752322132|14.258752322132|14.258752322132|14.258752322132|14.258752322132|||||||14.258752322132|14.258752322132|14.258752322132|14.258752322132|14.258752322132|14.258752322132|14.258752322132|14.258752322132|14.258752322132|14.258752322132|14.258752322132|14.258752322132|14.258752322132|14.258752322132|14.258752322132|14.258752322132|14.258752322132|14.258752322132|14.191325194118|14.191325194118|14.191325194118|14.191325194118|14.191325194118|14.191325194118|14.191325194118|14.191325194118|14.191325194118|14.191325194118|14.191325194118|14.191325194118|14.191325194118|14.191325194118|14.191325194118|14.191325194118|14.191325194118|14.191325194118|14.191325194118|14.191325194118|14.191325194118|14.191325194118|14.191325194118|14.191325194118|14.191325194118|14.191325194118|14.191325194118|14.191325194118|14.191325194118|14.191325194118|14.191325194118|14.191325194118|14.191325194118|14.191325194118|14.050361216595|13.653179447441|13.41242174814|13.331579205172|13.275643663027|13.080992205669|-14.220405658386|-14.220405658386|-14.220405658386|-14.220405658386|-14.220405658386|-14.220405658386|-14.220405658386|-14.220405658386|-14.220405658386|-14.220405658386|-14.220405658386|||-14.818784431508|-14.894204461895|-15.053004622816|-15.221117014207|-15.221117014207|-15.312351697592|-15.391952026496|-15.391952026496|-15.391952026496|-15.391952026496|-15.391952026496|-15.391952026496|-15.391952026496|-15.391952026496|-15.426545258669|-15.426545258669|-15.446717496611|14.333950414037|14.333950414037|14.333950414037|14.333950414037|14.333950414037|14.333950414037|14.333950414037|14.333950414037|14.333950414037|14.333950414037|14.283333965995|14.283333965995|14.121481786015|14.095535368657|13.992262145916|13.977730559027|13.977730559027|13.615812035309||||13.285902628089|13.147669404508|12.841854512428|-13.933667397605|-13.933667397605|-13.933667397605|-13.933667397605|-13.933667397605|-13.933667397605|-13.933667397605|-13.933667397605|-13.933667397605|-13.933667397605|-13.933667397605|-13.967407994918|-14.003786781819|-14.052540279529||-14.183933921546|-14.238815197117|-14.286461230524|-14.424957138971|13.450962515879|13.450962515879|13.450962515879|13.450962515879|13.450962515879|13.450962515879|13.450962515879|13.450962515879|13.450962515879|13.450962515879|13.450962515879|13.450962515879|13.450962515879|13.450962515879|13.450962515879|13.450962515879|13.450962515879|13.450962515879|13.450962515879|13.450962515879|13.450962515879|13.450962515879|13.450962515879|13.450962515879|13.426068911076
07973|100605|/equities/modern-pharm|SHANGHAICOMP||-8.9874006680844|-8.9874006680844|-8.9874006680844|-8.9874006680844|-9.2548897721367|8.3535801741023|8.3535801741023|8.3535801741023|8.3535801741023|8.3273114995315|8.197012883221|-9.2002930923316|-9.2002930923316|-9.4225473717422|-9.5232071792601|-9.5232071792601|-9.745230506473|-9.7947003296274|-9.8618889838742|-9.9090604466036|-9.9090604466036|-9.9328453984344|-9.9620500103725|-10.086722587666|-10.251358375639|-10.252434801632|-10.252434801632|-10.252434801632||-10.252434801632|-10.252434801632|-10.252434801632|-10.309372027245|-10.319302116861|-10.400335244591|-10.410927432836|-10.588808476993|-10.645343025601|9.9782627469195|9.9782627469195|9.9782627469195|9.9782627469195|9.9782627469195|9.9782627469195|9.9782627469195|9.9782627469195|9.9782627469195|9.9782627469195|9.9782627469195|9.9782627469195|9.9782627469195|9.9782627469195|9.9782627469195|9.9782627469195|9.9736254884018|9.814028178455|9.7489198168136|9.7426891812591|9.6907656997341|9.6266501415385|9.6266501415385|9.6266501415385|9.6266501415385|9.6266501415385|9.6266501415385|9.6266501415385|9.6266501415385|9.6112777379501|9.6019751923336|9.5350609454001|9.5350609454001|9.5350609454001|9.5350609454001|9.5106240546797|9.2245822787389|-10.118900277473|-10.118900277473|-10.118900277473|-10.152111294377|-10.29845688355|-10.48828535623|9.7582458601826|9.7582458601826|9.7582458601826|9.7582458601826|9.7582458601826|9.7582458601826|9.7582458601826|9.7582458601826|||||||9.7582458601826|9.6780512185487|-10.25292281977|-10.25292281977|-10.25292281977|-10.25292281977|-10.25292281977|-10.25292281977|-10.25292281977|-10.25292281977|-10.25292281977|-10.25292281977|-10.25292281977|-10.25292281977|-10.25292281977|-10.400470202407|-10.513855290899|-10.555303640627|-10.555303640627|-10.555303640627|-10.555303640627|-10.555303640627|-10.555303640627|-10.555303640627|-10.555303640627|-10.555303640627|-10.602003860765|-10.670559724495|-10.768955902176|-10.997862472235|-10.997862472235|-10.997862472235|-10.997862472235|-10.997862472235|-10.997862472235|-10.997862472235|-10.997862472235|-10.997862472235|-11.018180041511|-11.149234565932|-11.149234565932|-11.281371788667|-11.445517957133|-11.445517957133|-11.445517957133|-11.445517957133|-11.445517957133|-11.445517957133|-11.445517957133|-11.445517957133|-11.512797289339|-11.587553056575|-11.703459750106|-11.703459750106|-11.854578847224|-11.854578847224|-11.854578847224|-11.854578847224|-11.854578847224|-11.960643047022|-12.079614494609|-12.079614494609|-12.079614494609|-12.079614494609|-12.079614494609|-12.079614494609|-12.079614494609|-12.079614494609|-12.079614494609|||-12.283349722061|-12.283349722061|-12.283349722061|-12.283349722061|-12.283349722061|-12.283349722061|-12.283349722061|-12.440388274891|-12.524320629684|-12.73480058097|-12.900333779643|-13.151247017764|11.842761130359|11.842761130359|11.842761130359|11.842761130359|11.842761130359|11.842761130359|11.842761130359|11.842761130359|11.842761130359|11.842761130359|11.842761130359|11.842761130359|11.842761130359|11.842761130359|11.842761130359|11.842761130359|11.842761130359|11.842761130359|11.842761130359|11.842761130359|11.842761130359|11.842761130359|11.842761130359||||11.842761130359|11.842761130359|11.842761130359|11.842761130359|11.842761130359|11.842761130359|11.842761130359|11.842761130359|11.842761130359|11.842761130359|11.386956686473|11.300008190384|11.300008190384|10.819453862763|10.815436391007|10.815436391007|10.563262864364||10.443625101792|10.147361315342|9.8743017301337|9.8743017301337|9.8743017301337|9.8743017301337|9.8743017301337|9.8743017301337|9.8743017301337|9.8743017301337|9.8743017301337|9.8743017301337|9.8743017301337|9.8743017301337|9.8743017301337|9.8743017301337|9.8743017301337|9.8743017301337|9.8743017301337|9.8743017301337|9.8743017301337|9.6631125990303|9.6197023380483|9.6197023380483|9.6197023380483|9.6192255554666|9.6192255554666|9.6192255554666|9.6192255554666
07974|1117911|/equities/shanghai-sinotec-co|SHANGHAICOMP||-7.3167021606207|-7.3167021606207|-7.4496689476172|-7.7812987342587|-8.2931095510844|-8.4695664147672|-8.9195180712074|-9.148353265163|-9.405392618573|-9.432227126438|-9.432227126438|-9.432227126438|-9.432227126438|-9.8635853039761|-10.108983806718|-10.254426271771|-10.608251499969|-10.958056741112|9.0315675607392|9.0315675607392|9.0315675607392|9.0315675607392|9.0315675607392|9.0315675607392|9.0315675607392|9.0315675607392|9.0315675607392|9.0315675607392||9.0315675607392|8.8815063616534|8.8815063616534|8.8815063616534|8.8815063616534|8.8011175946946|8.755398441969|8.755398441969|8.755398441969|8.755398441969|8.755398441969|8.755398441969|8.755398441969|8.755398441969|8.755398441969|8.755398441969|8.755398441969|8.755398441969|8.755398441969|8.755398441969|8.6887366260666|8.6887366260666|8.6887366260666|8.5962788151862|8.5962788151862|8.5962788151862|8.5962788151862|8.5962788151862|8.5697541818754|8.4925045024174|8.4111162303573|8.3990181947953|8.296971791276|8.296971791276|8.296971791276|8.296971791276|8.296971791276|8.296971791276|8.1838574335406|8.018730261307|7.8541445758399|7.7707159283488|7.7369067142108|-8.3925496203654|-8.3925496203654|-8.3925496203654|-8.3925496203654|-8.3925496203654|-8.3925496203654|-8.3925496203654|-8.3925496203654|-8.3925496203654|-8.3925496203654|-8.3925496203654|-8.3925496203654|-8.3925496203654|-8.3925496203654|-8.3925496203654|-8.3925496203654|-8.3925496203654|||||||-8.3925496203654|-8.3925496203654|-8.3925496203654|-8.3925496203654|-8.3925496203654|-8.3925496203654|-8.4388382256412|-8.4388382256412|-8.4388382256412|-8.4388382256412|-8.5419977312711|-8.5419977312711|-8.5419977312711|-8.5419977312711|-8.5419977312711|-8.5419977312711|-8.5419977312711|-8.5419977312711|-8.5419977312711|-8.5419977312711|-8.5419977312711|-8.5419977312711|-8.5419977312711|-8.5419977312711|-8.5419977312711|-8.5877752972341|-8.6380835851802|-8.7218963706076|-8.7218963706076|-8.7218963706076|-8.7218963706076|-8.7218963706076|-8.8003042876941|-8.8003042876941|-8.8370046019799|-8.8916716973259|-8.9874132916082|8.1601029840806|8.1601029840806|8.1601029840806|8.1601029840806|8.1601029840806|8.1601029840806|8.1601029840806|8.1601029840806|8.1601029840806|8.1601029840806|8.1601029840806|8.1601029840806|8.1601029840806|8.1601029840806|8.1601029840806|8.1601029840806|8.1601029840806|8.1601029840806|8.1601029840806|8.1601029840806|7.9895587461634|7.9155608697873|7.9155608697873|7.9155608697873|7.9155608697873|7.9155608697873|7.9155608697873|7.9155608697873|7.9155608697873|7.7446930242966|7.7446930242966|7.7446930242966|||7.6353460806285|7.6353460806285|7.6353460806285|7.6353460806285|7.6353460806285|7.6353460806285|7.6353460806285|7.6353460806285|7.6353460806285|7.6353460806285|7.6353460806285|7.6353460806285|7.6353460806285|7.5564957744186|7.2930830836194|7.2930830836194|7.2930830836194|7.2930830836194|7.2912033796197|7.2847575199317|7.2847575199317|7.28084196114|7.1576021144065|7.1028909627235|7.0943235494071|7.0146272406575|7.0146272406575|7.0146272406575|7.0146272406575|6.9668078141738|6.9285931194319|6.9285931194319|6.9285931194319|6.9285931194319|6.9285931194319||||6.8306590279488|6.8079546778896|6.4220620426159|-7.3897083845277|-7.3897083845277|-7.3897083845277|-7.3897083845277|-7.3897083845277|-7.3897083845277|-7.3897083845277|-7.3897083845277|-7.3897083845277|-7.3897083845277|-7.3897083845277|-7.3897083845277|-7.3897083845277|-7.3897083845277||-7.5141204293723|-7.6212449798049|-7.6602722283935|-7.7075244449614|-7.7955561987068|-7.7955561987068|-7.7955561987068|-7.7955561987068|-7.7955561987068|-7.7955561987068|-7.7955561987068|-7.7955561987068|-7.7955561987068|-7.81839557395|-7.8321063861319|-7.892896081018|-8.0036743361303|-8.0036743361303|-8.0036743361303|-8.0036743361303|-8.1285271863748|7.453704381354|7.453704381354|7.453704381354|7.453704381354|7.453704381354|7.453704381354|7.453704381354|7.453704381354
07975|100778|/equities/chengtou-holdi|SHANGHAICOMP||-3.7957094041399|-3.7957094041399|-3.7957094041399|-3.80578811609|-3.953097785438|-3.9634420749489|3.5442839631241|3.5442839631241|3.5442839631241|3.5192043261176|3.3685602563891|-3.6838143379265|-3.6838143379265|-3.7270158430795|-3.7387233615486|-3.7387233615486|-3.825803796513|-3.8752471233027|-3.8752471233027|-3.8752471233027|-3.8752471233027|-3.8802745236971|-3.8808605289038|-3.9136502620102|-3.9136502620102|-3.9136502620102|-3.9136502620102|-3.9136502620102||-3.9136502620102|-3.9136502620102|-3.9136502620102|-3.9407225048676|-3.9935805307643|-4.0589783309584|-4.0683092804623|-4.100899322372|-4.1443324834565|-4.1674386375853|-4.1674386375853|-4.1674386375853|-4.1674386375853|-4.1674386375853|-4.1674386375853|-4.216397152967|-4.216397152967|-4.216397152967|-4.2359969600778|-4.2788232237151|-4.2788232237151|-4.2792479627719|-4.3230531870646|-4.3410320485192|-4.3410320485192|-4.3410320485192|-4.3410320485192|-4.3410320485192|-4.3410320485192|-4.3410320485192|-4.3612317943526|-4.3612317943526|-4.3612317943526|-4.3612317943526|-4.3612317943526|-4.3612317943526|-4.3612317943526|-4.3612317943526|-4.3612317943526|-4.3612317943526|-4.3612317943526|-4.3619241078643|-4.3693599391809|-4.3892889606545|-4.3944309007471|-4.3944309007471|-4.4065897742184|-4.4460984325301|-4.4460984325301|-4.4539982053849|-4.4994423624777|-4.5210470090203|-4.5549499226007|-4.5549499226007|-4.5549499226007|-4.5549499226007|-4.5549499226007|-4.5549499226007|-4.6054999510881|-4.6583331073254|||||||4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|4.2863327115742|-4.7865026240035|-4.7865026240035|-4.7865026240035|-4.8443860601108|-4.8443860601108|-4.9065399777802|-5.0146173209212|4.527277561097|4.527277561097|4.527277561097|4.527277561097|4.527277561097|4.527277561097|4.527277561097|4.527277561097|4.527277561097|4.527277561097|4.4153087360645|4.4136760216051|4.3263068973018|4.2953412597923|4.1509346504507|4.0899273576006|4.0565857028149|3.9623175567148|3.8936864210233|-4.0717238670455|-4.0717238670455|-4.0717238670455|-4.0717238670455|-4.0717238670455|-4.0763598554516|-4.0765109584491|-4.0804751624524|-4.0804751624524|-4.0804751624524|-4.0804751624524|-4.0804751624524|-4.0804751624524|-4.0804751624524|-4.0804751624524|-4.0804751624524|-4.0804751624524|-4.0804751624524|-4.0804751624524|-4.0804751624524|||3.8783361590672|3.8783361590672|3.8783361590672|3.8783361590672|3.8783361590672|3.8783361590672|3.8783361590672|3.8783361590672|3.8783361590672|3.8303737283601|-4.0966995723295|-4.0966995723295|-4.0966995723295|-4.0966995723295|-4.0966995723295|-4.107036460482|-4.107036460482|-4.1073288474099|-4.1073288474099|-4.107587553132|-4.1634306257173|-4.2204784359319|3.9728041851047|3.9728041851047|3.9728041851047|3.9728041851047|3.9728041851047|3.9728041851047|3.9728041851047|3.9728041851047|3.9425601389147|3.9289556240745|3.8627285930523|3.8313650260379|-4.0078218428138||||-4.0078218428138|-4.0078218428138|-4.0078218428138|-4.0100270617454|-4.0100270617454|-4.0303330248942|-4.0303330248942|-4.0303330248942|-4.0303330248942|-4.0303330248942|-4.0303330248942|-4.0303330248942|-4.0303330248942|-4.0303330248942|-4.0303330248942|-4.0303330248942|-4.0303330248942||-4.0303330248942|-4.0303330248942|-4.0303330248942|-4.0364810698949|-4.0916456374551|-4.1218284669877|-4.141831738312|-4.141831738312|-4.141831738312|-4.141831738312|-4.141831738312|-4.141831738312|-4.141831738312|-4.141831738312|-4.141831738312|-4.141831738312|3.9884465136841|3.9884465136841|3.9884465136841|3.9884465136841|3.9884465136841|3.9884465136841|3.9838294893188|3.9759215149265|3.9643570353567|3.935396849003|3.919329628775|3.9131230658336|3.9131230658336
07976|1054850|/equities/shanghai-smith-adhesive|SHANGHAICOMP||-8.5342256128302|-8.5991398029317|-8.6245995553323|-9.0167776513969|-9.56697513537|-9.8616387786291|-10.201821320788|-10.57813431768|-10.813382487696|-10.813382487696|-10.813382487696|-10.813382487696|-10.813382487696|-11.50889894883|-11.50889894883|-11.50889894883|-11.839332765121|10.712131613109|10.712131613109|10.712131613109|10.712131613109|10.712131613109|10.712131613109|10.712131613109|10.712131613109|10.712131613109|10.712131613109|10.712131613109||10.712131613109|10.712131613109|10.712131613109|10.712131613109|10.712131613109|10.712131613109|10.712131613109|10.712131613109|10.712131613109|10.712131613109|10.712131613109|10.712131613109|10.712131613109|10.712131613109|10.712131613109|10.712131613109|10.712131613109|10.712131613109|10.712131613109|10.712131613109|10.712131613109|10.712131613109|10.712131613109|10.712131613109|10.712131613109|10.712131613109|10.712131613109|10.712131613109|10.712131613109|10.689590632489|10.49727232904|10.49727232904|10.380858346828|10.250953538559|10.141614763099|10.024016371654|9.9989070796159|9.9927873838466|9.9927873838466|9.9927873838466|9.9927873838466|9.9927873838466|9.9927873838466|9.9927873838466|-10.611867825475|-10.611867825475|-10.611867825475|-10.611867825475|-10.611867825475|-10.611867825475|-10.754297168483|-10.86533054536|-10.932589469414|-10.943454712169|-10.943454712169|-10.943454712169|-10.943454712169|-10.943454712169|-10.943454712169|-10.943454712169|||||||-10.943454712169|-10.943454712169|-10.943454712169|-10.943454712169|-10.943454712169|-10.943454712169|-10.943454712169|-11.025120029283|-11.025120029283|-11.025120029283|-11.025120029283|-11.025120029283|-11.025120029283|-11.025120029283|-11.025120029283|-11.025120029283|-11.025120029283|-11.025120029283|-11.025120029283|-11.025120029283|-11.025120029283|-11.025120029283|-11.025120029283|-11.025120029283|-11.025120029283|-11.201243728877|-11.243604706924|-11.269561077931|-11.271242692935|-11.271242692935|-11.271242692935|-11.28249181958|-11.347212140599|-11.347212140599|-11.453013544656|-11.572792721432|-11.646992101317|-11.693261911405|-11.693261911405|-11.748068864625|-11.812854192302|-11.95650402445|10.857003132593|10.857003132593|10.857003132593|10.857003132593|10.857003132593|10.857003132593|10.857003132593|10.857003132593|10.857003132593|10.857003132593|10.857003132593|10.857003132593|10.857003132593|10.857003132593|10.857003132593|10.857003132593|10.782781406786|10.704200899762|10.63568031955|10.63568031955|10.562704270956|10.562704270956|10.562704270956|10.562704270956|10.562704270956|10.562704270956|10.562704270956|||10.562704270956|10.562704270956|10.337449384924|9.8910546580912|9.7543112648589|9.7543112648589|9.7543112648589|9.7543112648589|9.7543112648589|9.7543112648589|9.7543112648589|9.7543112648589|9.7543112648589|9.7543112648589|9.7543112648589|9.7543112648589|9.7543112648589|9.7543112648589|9.7543112648589|9.7543112648589|9.2164562425197|8.9988407780926|8.9449253144143|8.9449253144143|8.9449253144143|8.8871876775876|8.8871876775876|8.8871876775876|8.8871876775876|8.8871876775876|8.7924314670712|8.6404090316391|8.6404090316391|8.5676766933441|8.2396402956645||||-9.1495609802849|-9.1495609802849|-9.1495609802849|-9.1495609802849|-9.3022900734618|-9.4247669814113|-9.5680739745037|8.8377383046276|8.8377383046276|8.8377383046276|8.8377383046276|8.8377383046276|8.8377383046276|8.8377383046276|8.8377383046276|8.8377383046276|8.8377383046276||8.8377383046276|8.8377383046276|8.8253146706801|8.8253146706801|8.8253146706801|8.8253146706801|8.8253146706801|8.8253146706801|8.8253146706801|8.8253146706801|8.8253146706801|8.8253146706801|8.8253146706801|8.8253146706801|8.8253146706801|8.8253146706801|8.8253146706801|8.8253146706801|8.8253146706801|8.8253146706801|8.8253146706801|8.8253146706801|8.8253146706801|8.8253146706801|8.8253146706801|8.8253146706801|8.8253146706801|8.8253146706801|8.8253146706801
07977|1054847|/equities/shanghai-sunglow-packaging|SHANGHAICOMP||-11.267213172729|-12.023570240664|-12.862855899254|-13.935385265686|-13.935385265686|-13.935385265686|-14.024872557695|-14.447080471312|11.230778952057|11.230778952057|11.230778952057|11.230778952057|11.230778952057|11.230778952057|11.230778952057|10.814753713007|10.484120601646|10.484120601646|10.484120601646|10.249578734495|9.8934206126545|-11.277399967938|-11.277399967938|-11.277399967938|-11.277399967938|-11.277399967938|-11.277399967938|-11.277399967938||-11.277399967938|-11.277399967938|-11.277399967938|-11.277399967938|-11.371000023716|-11.429913670481|-11.429913670481|-11.429913670481|-11.429913670481|-11.488792691696|-11.589769665917|-11.750854987259|-11.803779207133|-11.803779207133|-11.803779207133|-12.050866271018|-12.135406601163|-12.157118651306|-12.24790964859|-12.249208806686|-12.249208806686|-12.271899036492|-12.560245471634|-12.560245471634|-12.596384160428|11.008594891132|11.008594891132|11.008594891132|9.5245503283226|9.1933890820304|9.0926541223304|9.062241816523|9.062241816523|9.062241816523|9.0230461491504|8.9314075070861|8.9314075070861|8.9314075070861|8.8437860363327|8.8302294611444|8.8302294611444|8.7385886907036|8.6862094931531|-9.515125195652|-9.515125195652|-9.515125195652|-9.515125195652|-9.515125195652|-9.515125195652|-9.515125195652|-9.6952164463419|-9.6952164463419|-9.7652411253605|-9.8345567188334|-9.8345567188334|-9.8600629128429|8.9734070990461|8.9734070990461|8.9734070990461|8.9734070990461|||||||8.9734070990461|8.9734070990461|8.9734070990461|8.9734070990461|8.9734070990461|8.9734070990461|8.9734070990461|8.9734070990461|8.9734070990461|8.9734070990461|8.9734070990461|8.9734070990461|8.9734070990461|8.9734070990461|8.9734070990461|8.9734070990461|8.9371189777473|8.9273544091229|8.8448387007188|-9.6696889002045|-9.6696889002045|-9.6696889002045|-9.6696889002045|-9.6696889002045|-9.6696889002045|-9.7440984071317|-9.8156647484636|-9.8779355198703|-9.8779355198703|-9.8779355198703|-9.8779355198703|-9.8779355198703|9.1787347423996|9.1787347423996|9.1787347423996|9.1787347423996|9.1787347423996|9.1787347423996|9.1787347423996|9.1787347423996|9.1787347423996|9.1787347423996|9.1787347423996|9.1787347423996|9.1787347423996|9.1787347423996|9.1291495548316|9.0701657121521|9.0304472015203|9.0304472015203|9.0304472015203|9.0188298805887|8.8992557110979|8.88121348984|8.88121348984|8.88121348984|8.88121348984|8.88121348984|8.8529131421917|8.8529131421917|8.8529131421917|8.8529131421917|8.7843475882072|8.6247275975901|8.6247275975901|8.6247275975901|8.6247275975901|8.6247275975901|8.6247275975901|||8.6247275975901|8.6247275975901|8.6247275975901|8.6247275975901|8.6247275975901|8.6247275975901|8.6247275975901|8.6247275975901|8.6247275975901|8.6247275975901|8.6247275975901|8.6247275975901|8.6247275975901|8.6247275975901|8.6247275975901|8.6247275975901|8.6247275975901|8.6247275975901|8.6247275975901|8.6247275975901|8.6247275975901|8.6247275975901|8.5892563093452|8.5892563093452|8.5892563093452|8.4311745562914|8.4311745562914|8.4311745562914|8.4311745562914|8.3911201430069|8.3911201430069|8.3911201430069|8.3911201430069|-9.3696765132282|-9.3696765132282||||-9.3696765132282|-9.3696765132282|-9.3696765132282|-9.3696765132282|-9.3696765132282|-9.4018624300796|-9.4804025220692|-9.6587802621855|-9.8403122395424|-9.9214573403363|-9.9499526575941|-10.074947471501|-10.183275031913|-10.269750118111|-10.417500813641|9.2112452639384|9.2112452639384||9.2112452639384|9.2112452639384|9.2112452639384|9.2112452639384|9.2112452639384|9.2112452639384|9.2112452639384|9.2112452639384|9.2112452639384|9.2112452639384|9.2112452639384|9.2112452639384|9.2112452639384|9.2112452639384|9.2112452639384|9.2112452639384|9.2112452639384|9.2112452639384|9.2112452639384|9.2112452639384|9.2112452639384|9.2112452639384|9.2112452639384|9.2112452639384|9.2112452639384|9.2112452639384|9.2112452639384|9.2112452639384|9.2112452639384
07978|100757|/equities/tianchen-co|SHANGHAICOMP||-7.9343229181529|-8.2542478118738|-8.6263862753798|-9.2387628450316|-9.4558471457077|-9.5437192139706|-9.5833216203234|-9.5833216203234|-9.5833216203234|-9.5833216203234|-9.5833216203234|-9.5833216203234|-9.5833216203234|-9.6931352099866|-9.7856641168939|-9.7856641168939|-9.7856641168939|-9.7856641168939|-9.7856641168939|-9.7856641168939|-9.7856641168939|-9.7856641168939|-9.7985152531053|-9.860822019822|-9.860822019822|-9.860822019822|-9.860822019822|-9.860822019822||-9.860822019822|-9.860822019822|-9.860822019822|-9.87424692605|-9.9401872524081|-9.9401872524081|-9.9401872524081|-10.101319247756|-10.173688074254|-10.365208939605|-10.480232269557|-10.483963728908|-10.483963728908|-10.483963728908|-10.483963728908|-10.584403674871|-10.612534714665|-10.612534714665|-10.713927481932|-10.789919665966|-10.796021624311|-10.833913189288|-10.937053269952|-10.937053269952|-11.021725993255|-11.085015246459|-11.085015246459|-11.085015246459|-11.085015246459|-11.085015246459|-11.085015246459|-11.09612814275|-11.212364369935|-11.276532781107|-11.276532781107|-11.276532781107|-11.276532781107|-11.276532781107|-11.276532781107|-11.276532781107|-11.276532781107|-11.276532781107|-11.276532781107|-11.276532781107|-11.276532781107|-11.276532781107|-11.276532781107|-11.328925861234|-12.122695513693|-13.094661681881|11.629265395546|11.531961167018|11.458845840737|11.215981044854|11.215981044854|11.215981044854|11.215981044854|11.215981044854|11.215981044854|11.215981044854|||||||11.215981044854|-11.787440297255|-11.787440297255|-11.787440297255|-11.905489070823|-11.929987968791|-12.002061505525|-12.002061505525|-12.002061505525|-12.076179605291|-12.124087975605|-12.177253540138|-12.177253540138|-12.177253540138|-12.218844761915|-12.218844761915|-12.218844761915|-12.218844761915|-12.218844761915|-12.218844761915|-12.218844761915|-12.218844761915|-12.218844761915|-12.218844761915|-12.218844761915|-12.242604801464|-12.301783585337|-12.343744972344|-12.343744972344|-12.447494536634|-12.539993796079|-12.655177510482|-12.655177510482|-12.707419727358|-12.960466488769|-13.100518130119|-13.212242337129|-13.324158478735|12.465811169527|12.465811169527|12.465811169527|12.391456670653|12.203840806629|11.988155977092|11.831992355971|11.831992355971|11.831992355971|11.831992355971|11.831992355971|11.831992355971|11.831992355971|11.831992355971|11.831992355971|11.831992355971|11.772769415808|11.750855459584|11.737504181893|11.737504181893|11.737504181893|11.609449052845|11.577652666347|11.577652666347|11.448503199966|11.445003606381|11.35944869949|11.357718097924|11.357718097924|11.357718097924|11.357718097924|||11.357718097924|11.357718097924|11.357718097924|11.346909059152|-12.085956726251|-12.085956726251|-12.085956726251|-12.085956726251|-12.085956726251|-12.085956726251|-12.085956726251|-12.085956726251|-12.085956726251|-12.134396722779|-12.179884940237|-12.208006236104|-12.208006236104|-12.277784768241|-12.379760891749|-12.41806788638|-12.450991840332|-12.450991840332|-12.450991840332|-12.450991840332|-12.450991840332|-12.478879843784|-12.61195035755|-12.61195035755|-12.700500549866|-12.813889306997|-12.819876823397|-12.890418804985|-12.926140878108|-12.926140878108|-12.926140878108||||-12.926140878108|-12.975976475848|-12.975976475848|-13.009291700833|-13.009291700833|-13.113657479278|-13.291285732049|-13.500317285081|-13.609241694896|-13.648046249249|-13.738384558204|-13.766956713763|-13.766956713763|-13.931062754621|12.615108055551|12.615108055551|12.270675388397||12.171861506636|12.137596784361|12.137596784361|12.137596784361|12.137596784361|12.137596784361|12.137596784361|12.137596784361|12.137596784361|12.137596784361|12.137596784361|12.137596784361|12.137596784361|12.137596784361|12.137596784361|12.137596784361|12.137596784361|12.091218721346|11.981909128776|11.931616637872|11.931616637872|11.693462687252|11.534403038818|11.456866434381|11.456866434381|11.456866434381|11.456866434381|11.35646862592|11.35646862592
07979|996181|/equities/shanghai-tianyang-hot-melt-adhesiv|SHANGHAICOMP||-6.6004822842105|-6.9516471615349|-7.4844819031673|-7.4844819031673|-7.4844819031673|-7.7033106822679|-7.7033106822679|-8.0609007697315|-8.1293348727463|-8.1293348727463|-8.1293348727463|-8.1293348727463|-8.1293348727463|-8.5464628166915|6.9816583204357|6.9816583204357|6.9816583204357|6.9816583204357|6.9816583204357|-7.6892686416626|-7.6892686416626|-7.6892686416626|-7.6892686416626|-7.6892686416626|-7.6892686416626|-7.6892686416626|-7.6892686416626|-7.6892686416626||-7.6892686416626|-7.6892686416626|-7.6892686416626|-7.7402987005446|-7.8064430292153|-7.8611021433966|-7.8611021433966|-7.8642003696514|-7.8642003696514|-7.9046673423|-8.0124079790323|-8.0576757155755|-8.0779705919327|-8.0779705919327|-8.0779705919327|-8.1844120199484|-8.247680127069|-8.3107554773983|-8.359728320936|-8.4980598983691|-8.4980598983691|-8.6328439511111|-8.7316588518123|-8.7316588518123|-8.7479544874805|-8.7841249773351|-8.7841249773351|-8.7841249773351|-8.7841249773351|-8.7841249773351|-8.7841249773351|-8.7841249773351|-8.7841249773351|-8.7841249773351|-8.7841249773351|-8.7841249773351|-8.7841249773351|-8.7841249773351|-8.7841249773351|-8.7841249773351|-8.7841249773351|-8.7841249773351|-8.7841249773351|-8.7841249773351|-8.7841249773351|-8.7841249773351|-8.7841249773351|-8.8224382220776|-8.8224382220776|-8.8349315125711|-9.0113918089915|-9.0113918089915|-9.0113918089915|-9.0113918089915|-9.0113918089915|-9.0113918089915|-9.0113918089915|-9.0113918089915|-9.0113918089915|-9.0113918089915|||||||-9.0113918089915|-9.0113918089915|-9.0113918089915|-9.1259904729049|-9.1477673701357|-9.1797410307009|8.1553039361489|8.1553039361489|8.1553039361489|8.1553039361489|8.1553039361489|8.1553039361489|8.1553039361489|8.1553039361489|8.1553039361489|8.1553039361489|8.1553039361489|8.1553039361489|7.627004390453|-8.7931787092014|-8.7931787092014|-8.7931787092014|-8.7931787092014|-8.7931787092014|-8.7931787092014|-8.8485316257261|-8.9033680205635|-9.0031872596003|-9.1057631534181|-9.1167448707374|-9.1167448707374|-9.247494029552|-9.35054943247|-9.4011660381971|-9.6574069443476|-9.7760072221504|-9.8261186800782|-10.041798878862|-10.069058832582|-10.069058832582|-10.069058832582|-10.080065445829|-10.376739560155|-10.569925433063|-10.569925433063|-10.685997710397|-10.685997710397|-10.685997710397|-10.685997710397|-10.873886198655|-11.054873672741|10.121176413519|10.121176413519|10.121176413519|10.121176413519|10.121176413519|10.103661661576|10.103661661576|10.103661661576|10.103661661576|10.103661661576|10.103661661576|10.103661661576|10.103661661576|9.9996242316025|-11.107991053909|-11.107991053909|-11.107991053909|-11.107991053909|||-11.107991053909|-11.107991053909|-11.107991053909|-11.107991053909|-11.107991053909|-11.107991053909|-11.173137149508|-11.173137149508|-11.17793057726|-11.385478637463|-11.46330907372|-11.675702647796|-11.675702647796|-11.675702647796|-11.675702647796|-11.733003276841|-11.843892144115|-11.916972874629|-11.916972874629|-11.916972874629|-11.916972874629|-11.916972874629|-11.916972874629|-11.916972874629|-11.916972874629|-11.916972874629|-11.916972874629|-11.916972874629|-11.916972874629|-11.916972874629|-11.916972874629|-12.000633685828|-12.000633685828|-12.000633685828|-12.000633685828||||-12.000633685828|-12.000633685828|-12.000633685828|-12.000633685828|-12.142370878592|-12.388745028591|-12.52916087797|-12.734067807492|-12.897852935059|-12.961176365078|-12.961176365078|-12.969785228997|-12.969785228997|-13.080317196614|-13.305352247828|-13.337057790352|-13.355063819436||-13.640627012814|-13.753624072406|-13.753624072406|-13.753624072406|-13.935693015361|-14.033088730121|-14.033088730121|-14.033088730121|-14.033088730121|-14.033088730121|-14.033088730121|-14.033088730121|-14.232876246002|-14.500973004794|-14.621325250879|-14.621325250879|-14.85813935202|-15.154641927143|-15.154641927143|-15.154641927143|-15.154641927143|-15.154641927143|-15.154641927143|-15.154641927143|-15.154641927143|-15.154641927143|-15.154641927143|-15.154641927143|-15.154641927143
07980|1062259|/equities/shanghai-tianyong-engineering-a|SHANGHAICOMP||-18.793313336501|-19.584792693599|-20.557547233881|-22.685608491171|-24.146786805511|-24.876986420288|-26.373317519972|-28.857269240488|24.524857096738|24.524857096738|24.524857096738|24.524857096738|24.524857096738|24.524857096738|24.524857096738|24.524857096738|24.524857096738|24.524857096738|24.524857096738|24.020397244632|23.634317411243|23.634317411243|23.594796301324|23.332552514031|23.292835961398|-26.542672843678|-26.542672843678|-26.542672843678||-26.542672843678|-26.542672843678|-26.542672843678|-26.819637213529|23.756049664194|23.756049664194|23.756049664194|23.756049664194|23.756049664194|23.756049664194|23.756049664194|23.756049664194|23.756049664194|23.756049664194|23.756049664194|23.756049664194|23.756049664194|23.756049664194|23.756049664194|23.756049664194|23.756049664194|23.756049664194|23.462832803389|23.269492840297|23.269492840297|23.269492840297|23.269492840297|23.269492840297|23.269492840297|23.269492840297|23.269492840297|23.269492840297|23.269492840297|23.269492840297|23.269492840297|23.269492840297|22.835547155282|22.116719875227|21.965799289159|-24.280154936547|-24.280154936547|-24.280154936547|-24.280154936547|-24.280154936547|-24.280154936547|-24.280154936547|-24.280154936547|-24.280154936547|-24.280154936547|-24.33905998097|-25.215622646126|-25.539966491162|-25.539966491162|-25.801629176073|-26.271254767238|-26.981949847339|-27.890500962071|-28.288333825858|-28.477593665422|-28.561215247381|||||||-29.572461911559|27.797821446127|27.202022998274|24.0044704728|-24.50507938893|-24.50507938893|-24.50507938893|-24.50507938893|-24.50507938893|-24.50507938893|-24.50507938893|-24.50507938893|-24.50507938893|-24.50507938893|-24.50507938893|-24.50507938893|-24.50507938893|-24.50507938893|-24.50507938893|-24.50507938893|-24.50507938893|-24.50507938893|-24.50507938893|-24.50507938893|-24.50507938893|-24.679531442141|-25.0925257047|-25.0925257047|-25.0925257047|-25.0925257047|-25.0925257047|-25.0925257047|-25.0925257047|-25.0925257047|-25.280092678932|-25.280092678932|-25.464249223431|-25.464249223431|-25.47452265731|-25.47452265731|-25.47452265731|-25.47452265731|-25.47452265731|-25.47452265731|-25.47452265731|-25.616135353419|-25.81350524775|-25.81350524775|-25.81350524775|-25.868338350364|-26.45148717464|-26.472384899706|-26.472384899706|-26.472384899706|-26.472384899706|-26.472384899706|-26.472384899706|-26.472384899706|-26.472384899706|-26.472384899706|-26.472384899706|-26.472384899706|-26.472384899706|-26.472384899706|-26.472384899706|-26.472384899706|-26.472384899706|-26.472384899706|-26.487094633944|||-26.64647047183|-26.64647047183|-26.64647047183|-26.64647047183|-26.64647047183|-26.64647047183|-26.847272227291|-26.847272227291|-26.847272227291|-26.887866482916|-26.887866482916|-27.233185328579|-27.375087889603|-27.375087889603|-27.375087889603|-27.375087889603|-27.375087889603|-27.375087889603|-27.375087889603|-27.375087889603|-27.375087889603|-27.375087889603|-27.375087889603|-27.396763546126|-27.714276610649|-27.714276610649|-27.771419645582|-27.771419645582|-27.771419645582|-27.771419645582|-27.771419645582|-27.771419645582|-27.771419645582|-27.771419645582|-27.771419645582||||-27.771419645582|-27.771419645582|-28.097132604689|-28.263962350444|25.686020442554|25.686020442554|25.686020442554|25.686020442554|25.686020442554|25.686020442554|25.686020442554|25.686020442554|25.266428882787|25.266428882787|25.266428882787|25.209919751694|25.196877613247||25.196877613247|25.043196084964|24.955158805887|24.955158805887|24.955158805887|24.955158805887|24.936589823311|24.936589823311|24.936589823311|24.936589823311|24.936589823311|24.936589823311|24.936589823311|24.936589823311|24.936589823311|24.936589823311|24.936589823311|24.936589823311|24.936589823311|24.936589823311|24.936589823311|24.936589823311|24.936589823311|24.936589823311|24.936589823311|24.936589823311|24.936589823311|24.936589823311|24.936589823311
07981|100776|/equities/sh-tongda|SHANGHAICOMP||-10.988008067148|-11.710195202318|-11.710195202318|-12.166883727673|-12.718759294752|-13.289732664166|-14.528591863908|12.499639755662|12.499639755662|11.60071135249|||||||||||10.697456791293|10.358840997894|10.353533270377|10.353533270377|-11.484387695063|-11.484387695063|-11.484387695063|-11.484387695063||-11.484387695063|-11.484387695063|-11.484387695063|-11.484387695063|-11.484387695063|-11.484387695063|10.822608045015|10.822608045015|10.820133201469|10.820133201469|10.250147281079|9.6957199683765||||||9.1663549863607|8.6515055192081|8.1505621288184|7.662846708073|7.1876073410928|-7.6767655140725|-7.6767655140725|-7.6767655140725||-7.6767655140725|-8.0308503317134|-8.399833803629|-8.7831487448736|-9.1801653208251|-9.590183715237|-10.01242603661|-10.452695786969|-10.902995149312|-11.368883812888|-11.9820929241|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|-12.33952561059|||||||-12.42613957368|-12.438488514805|-12.727765436067|-12.996405622577|-13.097117235501|-13.164019587128|-13.212616735143|-13.212616735143|-13.226933550739|-13.226933550739|-13.304926050928|-13.662695978777|-13.862439842905|-14.361044269894|-14.627683454586|-14.627683454586|-14.627683454586|-14.627683454586|-14.627683454586|-14.627683454586|-14.627683454586|-14.627683454586|-14.726870225351|-14.930741052952|-14.930741052952|-14.930741052952|-15.271934541427|14.252874256376|14.252874256376|14.252874256376|14.04263779985|13.990709064924|13.954121005229|13.875458560966|13.875458560966|13.866051756823|13.866051756823|13.866051756823|13.866051756823|13.866051756823|13.866051756823|13.737279348333|13.486175119369|13.486175119369|13.486175119369|13.486175119369|13.486175119369|13.486175119369|13.486175119369|13.486175119369|13.486175119369|13.486175119369|13.486175119369|13.486175119369|13.486175119369|13.486175119369|13.486175119369|13.486175119369|13.486175119369|13.486175119369|13.486175119369|13.486175119369|13.486175119369|13.486175119369|13.486175119369|13.378178622361|13.378178622361|13.251932535474|13.251932535474|||13.251932535474|13.048258898329|12.961245445645|12.961245445645|12.664717519985|12.578019182667|12.220576914135|-13.176614178058|-13.176614178058|-13.176614178058|-13.176614178058|-13.176614178058|-13.176614178058|-13.176614178058|-13.176614178058|-13.176614178058|-13.176614178058|-13.176614178058|-13.176614178058|-13.176614178058|-13.176614178058|-13.176614178058|-13.176614178058|-13.176614178058|-13.420682576891|-13.423158438415|-13.423158438415|-13.423158438415|-13.423158438415|-13.423158438415|-13.423158438415|-13.701745204601|-13.701745204601|-13.701745204601|||||-13.701745204601|-13.701745204601|-13.701745204601|-13.915680778785|-13.915680778785|-13.915680778785|-13.915680778785|-13.915680778785|-13.938185784017|-13.938185784017|-14.015206810274|-14.119118739542|-14.136222551421|-14.136222551421|-14.136222551421|-14.136222551421|-14.136222551421||-14.260803008693|-14.343114138331|-14.670682325061|-14.688535997267|-14.770595626693|-14.778105015237|-14.778105015237|-14.778105015237|-14.778105015237|-14.778105015237|-14.778105015237|-14.778105015237|-14.988449832553|-15.365500314097|13.352669568835|13.352669568835|13.352669568835|13.352669568835|13.352669568835|13.352669568835|12.531299639607|-13.659896341414|-13.659896341414|-13.659896341414|-13.659896341414|-13.659896341414|-14.07710691674|-14.186229824837|-14.289049195429
07982|100944|/equities/tongji-tech|SHANGHAICOMP||-9.3921939502951|-9.3921939502951|-9.3921939502951|-9.5729932399586|-9.6998685667048|-9.6998685667048|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9314318319604|-9.9777019973646|-10.00784236365|-10.00784236365|-10.178158245412|-10.30850877798|-10.39738492544|-10.39738492544||-10.39738492544|-10.39738492544|-10.544871908377|-10.678746653873|9.5047679761157|9.5047679761157|9.5047679761157|9.5047679761157|9.5047679761157|9.5047679761157|9.5047679761157|9.5047679761157|9.5047679761157|9.5047679761157|9.1464101570202|9.1464101570202|9.1464101570202|9.1464101570202|9.1464101570202|9.1464101570202|9.1464101570202|9.1464101570202|9.1464101570202|9.1464101570202|9.1464101570202|9.1464101570202|9.1464101570202|9.1464101570202|9.1464101570202|9.0910112347154|8.8981086255466|8.8981086255466|8.8981086255466|8.822494039995|8.822494039995|8.822494039995|8.7899938270587|8.7016126698083|8.7016126698083|8.7016126698083|8.7016126698083|8.7016126698083|8.6395696606709|8.5345218409514|7.8966910827398|-9.3254625505836|-9.3254625505836|-9.3254625505836|-9.3254625505836|-9.3349580970772|-9.8860646052899|9.1457318702511|9.1457318702511|9.1457318702511|9.1457318702511|9.1457318702511|9.1457318702511|9.1457318702511|9.1457318702511|9.1457318702511|||||||9.1457318702511|9.1457318702511|9.1457318702511|9.1457318702511|9.1457318702511|9.1457318702511|9.1457318702511|9.1457318702511|9.1457318702511|9.1457318702511|9.1457318702511|9.1457318702511|9.1457318702511|9.1457318702511|9.1457318702511|9.1457318702511|9.1457318702511|-10.032589011539|-10.032589011539|-10.032589011539|-10.032589011539|-10.032589011539|-10.032589011539|-10.032589011539|-10.032589011539|-10.148432207493|-10.209924380413|-10.241582517746|-10.300895726765|-10.300895726765|-10.300895726765|-10.300895726765|-10.300895726765|-10.300895726765|-10.300895726765|-10.300895726765|-10.300895726765|-10.42210683567|-10.592340996339|-10.678287090415|-10.678287090415|-10.678287090415|-10.678287090415|-10.678287090415|-10.678287090415|-10.678287090415|-10.678287090415|-10.678287090415|-10.678287090415|-10.678287090415|-10.883652278178|-11.031045354106|-11.031045354106|-11.031045354106|-11.207828164871|-11.353142924635|-11.420133827276|-11.420133827276|-11.420133827276|-11.481259079053|-11.786680535249|-11.786680535249|10.493130880338|10.493130880338|10.493130880338|10.493130880338|10.359032761283|10.359032761283|10.359032761283|||10.359032761283|10.359032761283|10.359032761283|10.359032761283|10.359032761283|10.359032761283|10.359032761283|10.359032761283|10.359032761283|10.359032761283|10.359032761283|10.359032761283|10.359032761283|10.359032761283|10.359032761283|10.359032761283|10.359032761283|10.359032761283|10.359032761283|10.359032761283|10.359032761283|10.359032761283|10.359032761283|9.9833692303709|9.9592992190312|9.7864412353597|9.7864412353597|9.7864412353597|9.7864412353597|9.604935280279|9.5274378677743|9.5274378677743|9.5274378677743|9.5274378677743|9.5274378677743||||9.5274378677743|9.5274378677743|9.5274378677743|9.5274378677743|9.5274378677743|9.5274378677743|9.5274378677743|9.0888200226247|8.7970217005875|-9.3578556050167|-9.3578556050167|-9.3578556050167|-9.3578556050167|-9.3578556050167|-9.3578556050167|-9.3578556050167|-9.3578556050167||-9.3578556050167|-9.3578556050167|-9.3578556050167|-9.461506524495|-9.4965445995387|8.889196901682|8.889196901682|8.889196901682|8.889196901682|8.889196901682|8.889196901682|8.889196901682|8.889196901682|8.889196901682|8.889196901682|8.889196901682|8.889196901682|8.889196901682|8.889196901682|8.889196901682|8.889196901682|8.889196901682|8.889196901682|8.889196901682|8.889196901682|8.8888230622587|8.8888230622587|8.8844532664726|8.8844532664726
07983|994535|/equities/shanghai-trendzone-construction-dec|SHANGHAICOMP||-2.4297369489148|-2.4347368695945|-2.4347368695945|-2.4430409116447|-2.6422676822544|-2.6664084616635|-2.8087871144584|2.5343788869621|2.5343788869621|2.5343788869621|2.5343788869621|2.5343788869621|2.5343788869621|2.5343788869621|2.5343788869621|2.5343788869621|2.5343788869621|2.5343788869621|2.5343788869621|2.5343788869621|2.5343788869621|2.5343788869621|2.5343788869621|2.5343788869621|2.5343788869621|2.5343788869621|2.5187543108995|2.5169492115506||2.4899435694492|-2.8031913138172|-2.8031913138172|-2.8031913138172||-2.937107427231|-2.937107427231|-2.937107427231|-2.9572489453042|-2.9572489453042|-2.9572489453042|-2.9572489453042|-2.9572489453042|-2.9572489453042|-2.9572489453042|-2.9586336881815|-2.9586336881815|-2.9586336881815|-3.0218152239254|-3.0797718869231|-3.0797718869231|-3.1425242939019|-3.2528048663696|3.1089196069254|3.1089196069254|3.1089196069254|3.1089196069254|3.1089196069254|3.1089196069254|3.1089196069254|3.1089196069254|3.1089196069254|3.1089196069254|3.1089196069254|3.1089196069254|-3.4967115865725|-3.4967115865725|-3.4967115865725|-3.4967115865725|-3.4967115865725|-3.4967115865725|-3.4967115865725|-3.4967115865725|-3.4967115865725|-3.4967115865725|-3.4967115865725|-3.4967115865725|-3.4967115865725|-3.4967115865725|-3.4967115865725|-3.4967115865725|-3.5146794834157|-3.5210240464176|-3.5210240464176|-3.5528044282028|3.1352723642339|3.1352723642339|3.1352723642339|3.1352723642339|3.1352723642339|||||||3.1352723642339|3.1352723642339|3.1352723642339|3.1041915068086|3.0041352565731|3.0041352565731|3.0041352565731|3.0041352565731|3.0041352565731|3.0041352565731|3.0041352565731|3.0041352565731|3.0041352565731|3.0041352565731|2.9118168415455|2.8142410849894|-3.0719785352255|-3.0719785352255|-3.0719785352255|-3.0719785352255|-3.0719785352255|-3.0719785352255|-3.0719785352255|-3.0719785352255|-3.0719785352255|-3.0719785352255|-3.0719785352255|-3.0719785352255|-3.0719785352255|-3.0719785352255|-3.0719785352255|-3.0719785352255|-3.0719785352255|-3.0719785352255|-3.0719785352255|-3.0719785352255|-3.0719785352255|-3.0719785352255|-3.0719785352255|-3.0719785352255|-3.0719785352255|-3.0719785352255|-3.0719785352255|-3.0719785352255|-3.0971983825394|-3.1074426742867|-3.1260474757437|-3.1367193544446|2.8637676254268|2.8637676254268|2.8637676254268|2.8637676254268|2.8637676254268|2.8637676254268|2.8637676254268|2.8637676254268|2.8637676254268|2.8637676254268|2.8637676254268|2.8637676254268|2.8637676254268|2.8637676254268|2.7230752591022|2.5578612888001|2.3998460067801|2.2387176634528|2.2173258979638|2.2173258979638|2.2173258979638|||2.2173258979638|2.2173258979638|2.2173258979638|2.1025842913345|2.0873159444283|2.0103510525437|-2.2000512985519|-2.2000512985519|-2.2000512985519|-2.2000512985519|-2.2000512985519|-2.2000512985519|-2.2000512985519|-2.2000512985519|-2.2000512985519|-2.2000512985519|-2.2000512985519|-2.3833903436453|1.9888325143681|1.9888325143681|1.9888325143681|1.9888325143681|1.9888325143681|1.9888325143681|1.9888325143681|1.9888325143681|1.9888325143681|1.9888325143681|1.9888325143681|1.9888325143681|1.9888325143681|1.9888325143681|1.9888325143681|-2.3459452321639|||||-2.3459452321639|-2.3459452321639|-2.3459452321639|-2.3459452321639|-2.3459452321639|-2.3459452321639|-2.3748088401176|-2.3748088401176|2.0584720779215|2.0584720779215|2.0584720779215|1.9205244700947|-2.2070067820678|-2.2070067820678|-2.2672297223552|-2.2813663730074|-2.3009626478011||-2.3494030469054|-2.3854477398257|-2.4365404599807|-2.4365404599807|-2.4772671586829|-2.5136301657179|-2.5529225160258|-2.5649138346399|-2.5744084241739|-2.5744084241739|-2.5744084241739|-2.6032314965847|-2.6317648163389|-2.6317648163389|-2.6317648163389|-2.632516356635|-2.6950181814563|-2.7493596626587|-2.7493596626587|-2.7493596626587|-2.7831775163354|-2.7951008165752|-2.7951008165752|-2.7951008165752|-2.7951008165752|-2.7951008165752|-2.7951008165752|-2.7951008165752|-2.7951008165752
07984|100920|/equities/sh-tunnel-eng|SHANGHAICOMP||-6.154720873467|-6.154720873467|-6.154720873467|-6.154720873467|5.6432113663304|5.6432113663304|5.6432113663304|5.6432113663304|5.6432113663304|5.5630125752144|5.3477918562021|-5.8827881772913|-5.8827881772913|-6.0219865595409|5.5759621935201|5.5759621935201|5.5759621935201|5.5759621935201|5.5759621935201|5.5759621935201|5.5759621935201|5.5759621935201|5.5721803856241|5.5717658702664|5.5717658702664|5.4997400910912|5.4502666428418|5.411882061548||5.411882061548|5.411882061548|5.411882061548|5.411882061548|5.411882061548|5.411882061548|5.4007462120402|5.4007462120402|-5.5817846476699|-5.5817846476699|-5.5817846476699|-5.5817846476699|-5.5817846476699|-5.5817846476699|-5.5817846476699|-5.5817846476699|-5.5817846476699|-5.5817846476699|-5.5843718621922|-5.5843718621922|-5.5843718621922|-5.5843718621922|-5.6909688947148|-5.6923070039214|-5.6923070039214|-5.7148231476252|-5.7148231476252|-5.7164701852208|-5.7196571077183|-5.7196571077183|-5.7196571077183|-5.7354585795399|-5.7354585795399|-5.7354585795399|-5.7354585795399|-5.7354585795399|-5.7354585795399|-5.7354585795399|-5.7354585795399|-5.7354585795399|-5.7354585795399|-5.7354585795399|-5.7354585795399|-5.7354585795399|-5.7354585795399|-5.7354585795399|-5.7354585795399|-5.7354585795399|-5.7354585795399|-5.7827319468388|-5.8780354752948|-5.9194839281959|-5.9363228022762|-5.9363228022762|-5.9363228022762|-5.9363228022762|-5.9705218076348|-5.9705218076348|-6.0394688976738|-6.1002474006652|||||||-6.1002474006652|-6.1002474006652|-6.1002474006652|-6.1088855542076|-6.1088855542076|-6.1260156402893|-6.1260156402893|-6.1260156402893|-6.1260156402893|-6.1260156402893|-6.1260156402893|-6.1260156402893|-6.1260156402893|-6.1260156402893|-6.1260156402893|-6.1789063093736|-6.2323617248147|-6.2323617248147|-6.2323617248147|-6.2323617248147|-6.2323617248147|-6.2323617248147|-6.2323617248147|-6.2323617248147|-6.2323617248147|-6.2520687081647|-6.3456316235145|6.0271998863665|6.0271998863665|6.0271998863665|6.0271998863665|6.0271998863665|6.0271998863665|6.0271998863665|6.0271998863665|6.0271998863665|6.0271998863665|6.0271998863665|6.0271998863665|6.0271998863665|6.0271998863665|6.0271998863665|6.0157778772213|5.9291973149884|5.7957748611888|-6.1287687252047|-6.1287687252047|-6.1287687252047|-6.1287687252047|-6.1287687252047|-6.1719649842583|-6.1780307495063|-6.1780307495063|-6.1780307495063|-6.1780307495063|-6.1780307495063|-6.1780307495063|-6.1780307495063|-6.1780307495063|-6.1780307495063|-6.1780307495063|-6.1780307495063|-6.1780307495063|-6.1780307495063|-6.1780307495063|-6.1780307495063|-6.1780307495063|-6.1780307495063|-6.1780307495063|||5.7960766603605|5.7960766603605|5.7960766603605|5.7960766603605|5.7960766603605|5.7960766603605|5.7960766603605|5.7960766603605|5.7960766603605|5.7960766603605|-6.2094886918843|-6.2094886918843|-6.2094886918843|-6.2094886918843|-6.2094886918843|-6.2094886918843|-6.2094886918843|-6.2094886918843|-6.2094886918843|-6.2094886918843|-6.3060985560748|-6.4323319059316|-6.5020355495814|-6.6105949120393|-6.7170308907668|-6.7170308907668|-6.8039230593753|6.3131199081072|6.3131199081072|6.3131199081072|6.3131199081072|6.3131199081072|6.3131199081072|6.190133302226|6.0645923800096||||5.9589914687061|5.8943438533457|5.8943438533457|5.8943438533457|5.8943438533457|5.7613498129351|5.7613498129351|5.7613498129351|5.7325921605525|5.7325921605525|5.6662134937112|5.6602371855648|5.5932690809103|5.5932690809103|5.5932690809103|5.5932690809103|5.5932690809103||5.5932690809103|5.5932690809103|5.5932690809103|5.5932690809103|5.5932690809103|5.5932690809103|5.5932690809103|5.5932690809103|5.5932690809103|5.5932690809103|5.5932690809103|5.5932690809103|5.5914102605021|5.5676779273523|5.5301511298045|5.5301511298045|5.5301511298045|5.5301511298045|5.5301511298045|5.5301511298045|5.5301511298045|5.5301511298045|5.4807233821931|5.4185815400087|5.3867574076082|5.3792507076135|5.3792507076135|5.3792507076135|5.3792507076135
07985|1024784|/equities/shanghai-vohringer|SHANGHAICOMP||-4.5680845162262|-4.8039826442786|-5.0522030249777|-5.5413366573323|-5.5614851069968|-5.5922055589404|-6.0518949680026|-6.2271052921807|-6.4173393078419|-6.4351911015761|-6.4351911015761|-6.4351911015761|-6.5279904148592|-6.7633226206582|-6.9636915315832|-7.0474352957635|-7.333261211915|6.4729052698059|6.4729052698059|6.4729052698059|6.4729052698059|6.4729052698059|6.4729052698059|6.4729052698059|6.4729052698059|6.4729052698059|6.4729052698059|6.2698950144365||6.1804389261222|6.1706235117944|6.1706235117944|6.1706235117944|6.1706235117944|6.1706235117944|6.1706235117944|6.1706235117944|6.1706235117944|6.1706235117944|6.1706235117944|6.1706235117944|6.1706235117944|6.1706235117944|6.1706235117944|6.1706235117944|6.1706235117944|6.0068038776221|5.8786709920899|5.8488526482072|5.8488526482072|5.7487253766022|5.7358059729429|5.6947681068354|5.6947681068354|5.6947681068354|5.6373429977263|5.6373429977263|5.6373429977263|5.5292700356206|5.4619668662505|5.4460743466965|5.4181781452811|5.4181781452811|5.3801978872789|-5.8290600633241|-5.8290600633241|-5.8290600633241|-5.8290600633241|-5.8290600633241|-5.8290600633241|-5.8290600633241|-5.8290600633241|-5.8290600633241|-5.8290600633241|-5.8290600633241|-5.8290600633241|-5.8290600633241|-5.8290600633241|-5.8290600633241|-5.8867337014518|-5.9038069103777|-5.9038069103777|-5.9118474878646|-5.9118474878646|-5.9118474878646|-6.0131640873327|-6.0290712473541|-6.1245235732032|-6.1942160290391|||||||-6.1942160290391|-6.1942160290391|-6.2363508986003|-6.327448326495|-6.327448326495|-6.327448326495|-6.327448326495|-6.327448326495|-6.327448326495|-6.327448326495|-6.3993868630757|-6.4470968292411|-6.5378851411801|-6.7437615657362|5.7667140636286|5.7667140636286|5.5624601215611|5.4280472398819|5.4280472398819|5.4280472398819|5.4280472398819|5.3244968388943|-5.8986260007705|-5.8986260007705|-5.8986260007705|-5.8986260007705|-5.9162513493262|5.4778598931327|5.4778598931327|5.4778598931327|5.4778598931327|5.4778598931327|5.4778598931327|5.4778598931327|5.4778598931327|5.4778598931327|5.4778598931327|5.4778598931327|5.4778598931327|5.4778598931327|5.4778598931327|5.4778598931327|5.4778598931327|5.4778598931327|5.394843991917|5.3881600524779|5.3801780172847|5.3135313136337|5.2656327713007|5.2656327713007|5.2656327713007|5.2107031332645|5.140781030301|5.0697567300043|5.0447295590729|5.0358105152283|5.0153448018138|4.9509388244488|4.9154873729125|4.8683193127729|4.8002708949691|4.8002708949691|4.7647451866607|4.7152724518754|-5.1327689695493|-5.1327689695493|-5.1327689695493|-5.1327689695493|-5.1327689695493|||-5.1664097627154|-5.2415664549394|-5.3511847517803|-5.3563558358024|-5.3563558358024|-5.3563558358024|-5.3563558358024|-5.3563558358024|-5.3563558358024|4.9875170875965|4.9875170875965|4.9875170875965|4.9875170875965|4.9875170875965|4.9875170875965|4.9875170875965|4.9875170875965|4.9875170875965|4.9875170875965|4.9875170875965|4.9875170875965|4.9875170875965|4.9739080721999|-5.2667109656138|-5.2667109656138|-5.2667109656138|-5.2667109656138|-5.2667109656138|-5.2667109656138|-5.2667109656138|-5.2667109656138|-5.2667109656138|-5.2667109656138|-5.2667109656138|-5.2667109656138||||-5.2667109656138|-5.2667109656138|-5.2667109656138|-5.2667109656138|-5.298567552015|-5.4150751637582|-5.4945281663608|-5.5317920550796|-5.5317920550796|-5.5317920550796|-5.5317920550796|-5.554769050754|-5.5708547297197|-5.5792829397737|-5.6775368720755|-5.7511517240455|-5.8273909570829||5.3687597301803|5.3687597301803|5.3687597301803|5.3687597301803|5.3687597301803|5.3687597301803|5.3687597301803|5.3687597301803|5.3687597301803|5.3687597301803|5.3687597301803|5.3687597301803|5.3687597301803|5.3687597301803|5.3687597301803|5.3687597301803|5.3687597301803|5.3687597301803|5.3687597301803|5.3687597301803|5.3687597301803|5.3687597301803|5.3687597301803|5.3687597301803|5.304101078025|5.304101078025|5.304101078025|5.304101078025|5.304101078025
07986|100777|/equities/wai-gaoqiao|SHANGHAICOMP||-10.807370830923|-10.807370830923|-10.807370830923|-11.295411985615|-11.656013561067|-11.848348062101|-12.285386527979|-12.56709646009|10.945189490453|10.945189490453|9.8152100935419|8.7919005171943|-9.7944439173127|-9.7944439173127|-9.9338816125187|-9.9338816125187|-10.057445123313|-10.057445123313|-10.057445123313|-10.057445123313|-10.057445123313|-10.057445123313|-10.059938883912|-10.159376647882|-10.216525520967|-10.216525520967|-10.216525520967|-10.216525520967||-10.216525520967|-10.216525520967|-10.216525520967|-10.250027778068|-10.415030932336|-10.518367740743|-10.536520080691|-10.615577676699|-10.728975325608|-10.777200659485|-10.777200659485|-10.777200659485|-10.777200659485|-10.777200659485|-10.777200659485|-10.804568736606|-10.804568736606|-10.856187256236|-10.99743033345|-11.041589640859|-11.043988491963|-11.055542285653|-11.067989600559|-11.067989600559|-11.067989600559|-11.067989600559|-11.067989600559|-11.067989600559|-11.067989600559|-11.067989600559|-11.067989600559|-11.104617395003|-11.104617395003|-11.104617395003|-11.104617395003|-11.195130761023|-11.295700955783|-11.342445135552|-11.348800536153|-11.348800536153|-11.348800536153|-11.410333655672|-11.503633896235|-11.503633896235|-11.503633896235|-11.503633896235|-11.503633896235|-11.503633896235|-11.503633896235|-11.521259590126|-11.64306624304|-11.660629779881|-11.832921644919|-11.897135360234|-11.928483335169|-12.054426290362|-12.082810039099|-12.082810039099|-12.125089812545|-12.125089812545|||||||-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.125089812545|-12.16954376992|-12.285048726493|11.739293218954|11.739293218954|11.739293218954|11.739293218954|11.739293218954|11.739293218954|11.739293218954|11.739293218954|11.739293218954|11.739293218954|11.739293218954|11.739293218954|11.739293218954|11.638016419773|11.638016419773|11.543351444011|11.491501261134|11.346668218395|11.225187273844|11.222430145325|11.209855766402|-11.638645159968|-11.638645159968|-11.638645159968|-11.638645159968|-11.638645159968|-11.638645159968|-11.638645159968|-11.638645159968|-11.638645159968|-11.638645159968|-11.638645159968|-11.638645159968|-11.638645159968|-11.638645159968|-11.638645159968|-11.638645159968|-11.638645159968|-11.638645159968|-11.638645159968|-11.638645159968|-11.638645159968|||-11.724605970657|-11.804561911994|-11.965068723287|-11.995405916629|-11.995405916629|-11.995405916629|-11.995405916629|-11.995405916629|-11.995405916629|-11.995405916629|-11.995405916629|-11.995405916629|-11.995405916629|-11.995405916629|-11.995405916629|-12.018228747511|-12.067476619244|-12.14478559082|-12.14478559082|-12.186428860219|-12.279365516804|-12.34642000194|-12.34642000194|-12.34642000194|-12.34642000194|-12.34642000194|-12.34642000194|-12.34642000194|-12.34642000194|-12.34642000194|-12.34642000194|-12.34642000194|-12.34642000194|-12.34642000194|-12.34642000194||||-12.34642000194|-12.403913768668|-12.403913768668|-12.42990412595|-12.559337826593|-12.723153295366|12.21396645968|12.21396645968|12.21396645968|12.21396645968|12.21396645968|12.21396645968|12.21396645968|12.21396645968|12.21396645968|12.21396645968|12.21396645968||12.21396645968|12.21396645968|12.21396645968|12.21396645968|12.21396645968|12.21396645968|12.21396645968|12.21396645968|12.21396645968|12.21396645968|12.21396645968|12.21396645968|12.161495979045|12.161495979045|12.161495979045|12.161495979045|12.161495979045|12.161495979045|12.161495979045|12.161495979045|12.161495979045|12.161495979045|12.084995171995|12.077773038514|12.011413883244|11.966571409476|11.949523695059|11.924471016004|11.911634201556
07987|101177|/equities/wai-gaoqiao-b|SHANGHAICOMP||0.65954763515824|0.65954763515824|0.65954763515824|0.65954763515824|0.65954763515824|0.65954763515824|0.65954763515824|0.65954763515824|0.65954763515824|0.65954763515824|0.64566404536957|0.62579336117367|0.62099884552832|0.62099884552832|0.62099884552832|0.62099884552832|0.62099884552832|0.61999870453803|0.61936259716784|0.61936259716784|0.61501379136728|0.61501379136728|0.61501379136728|0.61501379136728|0.61501379136728|0.61501379136728|0.61501379136728|0.60234867339317||0.5846651627508|-0.63740719776498|-0.63740719776498|-0.64239690282992|-0.64771877702796|-0.65228859542725|-0.65228859542725|-0.65380107728903|-0.65380107728903|-0.65380107728903|-0.65380107728903|-0.66061228478688|-0.66151366592268|-0.66570821074325|-0.66570821074325|-0.67191753377245|-0.67191753377245|-0.67535285805912|-0.67578093051084|-0.6774788161027|-0.67992089080674|-0.68327134714466|-0.68327134714466|-0.68327134714466|-0.68327134714466|-0.68327134714466|-0.68327134714466|-0.68327134714466|-0.68327134714466|-0.68327134714466|-0.68327134714466|-0.68327134714466|-0.68327134714466|-0.68327134714466|-0.68327134714466|-0.68807928281738|-0.68912404863153|-0.68912404863153|-0.68912404863153|-0.68912404863153|-0.68912404863153|-0.68912404863153|-0.68912404863153|-0.68912404863153|-0.68912404863153|-0.68912404863153|-0.68912404863153|-0.69183216526815|-0.69183216526815|-0.69536910603123|-0.70791010999764|-0.71951122244293|-0.73379026474881|-0.74100029839321|-0.74100029839321|-0.75002852231119|-0.75002852231119|-0.75002852231119|-0.75658724870785|-0.7643747292901|||||||-0.77186587892291|-0.77186587892291|-0.77186587892291|-0.77485099591941|-0.77532987751221|-0.77532987751221|-0.77532987751221|-0.78097158469318|-0.78097158469318|-0.78097158469318|-0.78097158469318|-0.78097158469318|-0.78097158469318|-0.78097158469318|-0.78097158469318|-0.78097158469318|-0.78097158469318|-0.78097158469318|-0.78097158469318|-0.78097158469318|-0.80960689549532|-0.80960689549532|-0.81089973206991|-0.81089973206991|-0.81089973206991|-0.83283301587099|-0.83731444340276|-0.83901603201282|-0.85044173203721|-0.85044173203721|-0.85044173203721|-0.85321305750492|-0.86340339381036|-0.86444820186095|-0.86976519206581|-0.86976519206581|-0.86976519206581|-0.86976519206581|-0.86976519206581|-0.86976519206581|-0.86976519206581|-0.86976519206581|-0.86976519206581|-0.86976519206581|-0.86976519206581|-0.86976519206581|-0.86976519206581|-0.86976519206581|-0.86976519206581|-0.87312797351476|-0.88218718940836|-0.88218718940836|-0.88218718940836|-0.88218718940836|-0.88218718940836|-0.88218718940836|-0.88218718940836|-0.88218718940836|-0.88218718940836|-0.88218718940836|-0.88218718940836|-0.88218718940836|-0.88218718940836|-0.88218718940836|-0.88218718940836|-0.88218718940836|-0.88893021339423|-0.89336689969176|-0.89562990224223|||-0.90381101276985|-0.90517889687873|-0.90708763874744|-0.91454184692407|-0.91861312422311|-0.91861312422311|-0.91861312422311|-0.91861312422311|-0.91861312422311|-0.91861312422311|-0.91861312422311|-0.91861312422311|-0.91861312422311|-0.91861312422311|-0.91861312422311|-0.91861312422311|-0.91861312422311|-0.91861312422311|-0.91861312422311|-0.91929236091018|-0.92176926838955|-0.92318436324164|-0.92318436324164|-0.92318436324164|-0.92318436324164|-0.92318436324164|-0.92318436324164|-0.92318436324164|-0.92318436324164|-0.92318436324164|-0.92318436324164|-0.92318436324164|-0.92318436324164|-0.92318436324164|-0.92318436324164||||-0.93314925961544|0.90980329971758|0.90980329971758|0.90980329971758|0.90980329971758|0.90980329971758|0.90980329971758|0.90980329971758|0.90980329971758|0.90980329971758|0.90980329971758|0.90980329971758|0.90980329971758|0.90879165760993|0.90879165760993|0.90879165760993|0.90879165760993||0.90879165760993|0.90576852617793|0.90501541582079|0.90501541582079|0.90501541582079|0.90501541582079|0.90501541582079|0.90290601151223|0.90117335537004|0.89335929264544|0.89111638019996|0.89111638019996|0.88685149562046|0.88263282455351|0.88263282455351|0.88263282455351|0.88263282455351|0.88263282455351|0.88263282455351|0.88263282455351|0.88263282455351|0.88263282455351|0.88263282455351|0.88263282455351|0.88263282455351|0.88263282455351|0.88263282455351|0.88263282455351|0.88263282455351
07988|100772|/equities/sh-wanye|SHANGHAICOMP||-12.604125336692|-12.604125336692|-12.604125336692|-12.861806317485|-13.557562214706|-13.847847415975|-14.533719541818|-15.127614636392|-15.127614636392|-15.127614636392|-15.127614636392|-15.127614636392|-15.127614636392|-15.587905083729|-15.951055316073|-15.951055316073|-16.400061744167|-16.77840195068|-16.782669124429|-16.937409729234|-17.03156629588|-17.169518481645|-17.277798081938|-17.656441849143|-18.265130359671|-18.265130359671|-18.265130359671|-18.265130359671||-18.265130359671|-18.265130359671|-18.265130359671|-18.265130359671|-18.265130359671|-18.265130359671|-18.265130359671|-18.392366231306|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|16.419904452162|15.864894793649|15.325880917781|15.325880917781|15.325880917781|15.325880917781|15.325880917781|15.325880917781|14.536534266199|-16.022625898108|-16.022625898108|-16.022625898108|-16.022625898108|-16.022625898108|-16.452917653968|-16.550021827283|-16.550021827283|14.866132542274|14.866132542274|14.866132542274|14.866132542274|14.866132542274|14.866132542274|14.866132542274|||||||14.866132542274|14.866132542274|14.866132542274|14.866132542274|14.866132542274|14.866132542274|14.866132542274|14.866132542274|14.866132542274|14.866132542274|14.866132542274|14.866132542274|14.866132542274|14.866132542274|14.866132542274|14.866132542274|14.866132542274|-16.482143059795|-16.482143059795|-16.482143059795|-16.482143059795|-16.482143059795|-16.482143059795|-16.482143059795|-16.482143059795|-16.759806551837|-16.759806551837|-16.807562631924|-17.167847309464|-17.544380323821|-17.544380323821|-17.677644562648|-17.799604124412|-17.800672313223|-18.349635199981|-18.611816808336|-18.849796847892|-19.147056513927|-19.147056513927|-19.147056513927|-19.147056513927|-19.147056513927|-19.147056513927|-19.147056513927|-19.147056513927|-19.147056513927|-19.147056513927|-19.147056513927|-19.147056513927|-19.253395855319|-19.455439792619|-19.656044044479|-19.967826461775|-20.101885348169|-20.101885348169|-20.143125853097|-20.143125853097|-20.143125853097|-20.143125853097|-20.143125853097|-20.143125853097|-20.143125853097|-20.143125853097|-20.143125853097|-20.143125853097|-20.143125853097|-20.143125853097|-20.143125853097|-20.192918708099|||-20.741394394871|-20.741394394871|-20.741394394871|-20.741394394871|-20.741394394871|-20.741394394871|-20.741394394871|-20.741394394871|-20.741394394871|-20.741394394871|-20.741394394871|-20.741394394871|-20.741394394871|-20.741394394871|-20.779327147798|-20.851219227|-20.851219227|-20.851219227|-20.851219227|-21.061354692429|-21.424283830821|-21.535314816567|-21.77419191791|-21.77419191791|-21.77419191791|-21.77419191791|-21.77419191791|-21.77419191791|-22.148546817053|-22.366718744954|-22.386908822281|-23.046566332957|-23.304517469561|-23.613908354614|-23.877651585927||||-23.877651585927|-23.877651585927|-24.232945113039|19.920916632387|19.920916632387|19.920916632387|19.920916632387|19.513783183735|19.513783183735|19.513783183735|18.696095424526|18.696095424526|18.696095424526|18.696095424526|18.696095424526|18.696095424526|18.235381426907||18.235381426907|18.235381426907|18.235381426907|18.235381426907|18.235381426907|18.235381426907|18.235381426907|18.235381426907|18.235381426907|18.235381426907|18.235381426907|18.235381426907|18.235381426907|18.235381426907|18.235381426907|17.688347602069|17.688347602069|17.688347602069|17.688347602069|17.384563966951|17.384563966951|17.384563966951|-19.345551301518|-19.345551301518|-19.345551301518|-19.345551301518|-19.437280444612|-19.754199853992|-19.855221924357
07989|996070|/equities/shanghai-weaver-network-co-ltd|SHANGHAICOMP||-36.437534642437|-36.437534642437|-36.437534642437|-36.437534642437|-38.177815781941|-39.275350953595|-40.550927199277|-40.550927199277|-41.069970738245|-41.069970738245|-41.069970738245|-41.069970738245|-41.069970738245|-41.482745951362|-41.99092075995|-41.99092075995|-43.157131965197|-43.487369545342|-44.223187561434|-45.052986272619|-45.588623887283|-45.588623887283|-46.492359459381|-46.940398653327|-47.859889198209|-47.924319771556|-49.122576744058|-49.511188787872||-49.511188787872|-49.511188787872|-49.511188787872|-49.823543860575|-50.68449182208|-51.260547104761|-52.489495638659|-52.971663770466|-53.017404884529|-53.55267200915|-54.305190197274|-54.767815493039|-54.767815493039|-54.767815493039|-54.767815493039|-54.767815493039|-54.767815493039|-54.767815493039|-54.767815493039|-54.817893655445|-54.817893655445|-54.817893655445|-55.449881296849|-55.482496423134|-55.482496423134|-55.482496423134|-55.482496423134|-55.482496423134|-55.482496423134|-55.482496423134|-55.482496423134|-55.482496423134|-55.482496423134|-55.482496423134|-55.482496423134|-55.482496423134|-55.482496423134|-55.482496423134|-55.482496423134|-55.482496423134|-55.482496423134|-55.482496423134|-55.942401449632|-55.942401449632|-56.297643329827|-56.297643329827|-56.297643329827|-56.297643329827|-56.297643329827|-56.297643329827|-57.630157949889|-57.796038662456|-57.796038662456|-57.796038662456|-57.796038662456|-58.210045111469|-58.281998721186|-58.281998721186|-58.281998721186|-58.281998721186|||||||-58.281998721186|-58.554999342035|-58.751666588332|-58.876849433609|-59.508703433962|-59.508703433962|-59.87855764174|-60.642843307649|-61.498714303081|-61.865792220505|-62.368660337033|-63.443510883718|-64.997789031565|-65.835321459836|-66.762022691376|-67.890330236032|-67.890330236032|-67.890330236032|-67.890330236032|-67.890330236032|-67.890330236032|-67.890330236032|-67.890330236032|-69.045592387609|-69.045592387609|-71.122324502129|-71.92647079589|-72.431078212813|-72.843980013613|-75.550533280642|-75.571143240698|-77.165162716716|-78.878515519929|-79.106126456606|-80.113472043527|-80.560141041117|-80.560141041117|-80.560141041117|-80.560141041117|-80.560141041117|-80.560141041117|-81.8951607305|-82.48359475094|-82.48359475094|-82.853438323934|-83.534931759259|72.235209764339|72.235209764339|72.235209764339|72.235209764339|72.235209764339|72.235209764339|72.235209764339|72.235209764339|72.235209764339|72.235209764339|72.235209764339|72.235209764339|72.235209764339|72.235209764339|72.235209764339|72.235209764339|72.235209764339|72.235209764339|72.235209764339|72.235209764339|72.235209764339|72.235209764339|72.235209764339|||72.235209764339|72.235209764339|65.974680279469|64.454986295876|64.454986295876|64.454986295876|-78.612739983986|-78.612739983986|-78.612739983986|-79.604984475229|-79.604984475229|-79.604984475229|-79.604984475229|-79.604984475229|-79.604984475229|-79.604984475229|-79.604984475229|-79.604984475229|-80.669427025156|-81.340476049138|-82.241234725385|-82.241234725385|-82.241234725385|-82.241234725385|-82.241234725385|-82.241234725385|-84.328037837776|-87.184937707396|-87.184937707396|-87.184937707396|-87.184937707396|-87.184937707396|-87.184937707396|-87.184937707396|-90.40993249837||||-90.464368798374|75.630651147544|75.630651147544|75.630651147544|75.630651147544|75.630651147544|75.630651147544|75.630651147544|75.630651147544|75.630651147544|75.630651147544|75.630651147544|75.630651147544|75.630651147544|75.630651147544|75.630651147544|75.630651147544||75.630651147544|68.969056508474||65.534330058898|65.534330058898|65.147031652492|62.573369621747|61.959396001393|61.959396001393|61.959396001393|61.959396001393|61.959396001393|61.849585915799|61.849585915799|61.849585915799|61.849585915799|58.250648075999|56.881831017535|56.83314539702|56.652939762354|56.041559240103|56.041559240103|56.041559240103|56.041559240103|56.041559240103|56.041559240103|56.041559240103|56.041559240103|56.041559240103
07990|994549|/equities/shanghai-wondertek-software-corp-lt|SHANGHAICOMP||-11.154122983164|-11.357914035791|-11.841015834801|-12.867239708363|-13.771377716527|-13.933753024721|-14.494170042303|-15.112966798441|-15.34528752503|-15.34528752503|-15.34528752503|-15.34528752503|-15.447541620303|-16.100046530883|-16.82560686659|-16.844563638625|-17.297292457088|-17.605325206633|-17.890917019177|-18.398240729756|-18.583601444504|-18.916778318906|-19.354727241757|-19.354727241757|-19.748031374881|-19.868416151102|-19.868416151102|-19.868416151102||-19.868416151102|-19.868416151102|-19.868416151102|-19.868416151102|-19.868416151102|-20.602129972307|-20.887366123032|-21.687629826678|17.755705276706|17.755705276706|17.755705276706|17.755705276706|17.755705276706|17.755705276706|17.755705276706|16.793006490312|-18.557029319592|-18.557029319592|-18.749172347058|16.270828110706|13.963606558116|13.963606558116|13.963606558116|13.963606558116|13.963606558116|13.963606558116|13.963606558116|13.963606558116|13.963606558116|13.963606558116|13.855118550495|13.850948756658|13.850948756658|13.652164717209|13.416536816533|13.416536816533|13.416536816533|13.342820802066|13.342820802066|13.342820802066|13.342820802066|13.342820802066|13.342820802066|13.342820802066|13.342820802066|13.342820802066|13.342820802066|13.342820802066|13.342820802066|13.342820802066|13.342820802066|13.342820802066|13.317741612266|13.317741612266|13.299254190918|13.299254190918|13.299254190918|13.299254190918|13.142504599355|13.070403533738|||||||13.070403533738|13.070403533738|12.571003972999|-14.025954966693|-14.025954966693|-14.025954966693|-14.123839012946|-14.259279512921|-14.259279512921|-14.259279512921|-14.259279512921|-14.259279512921|-14.259279512921|-14.259279512921|-14.259279512921|-14.259279512921|-14.259279512921|-14.259279512921|-14.259279512921|-14.259279512921|-14.259279512921|-14.259279512921|-14.259279512921|-14.259279512921|-14.259279512921|-14.77586658747|-14.805097853137|-14.805097853137|-14.805097853137|-14.888497993855|-14.888497993855|-14.888497993855|-14.888497993855|-14.888497993855|-14.888497993855|-14.888497993855|-14.888497993855|-14.888497993855|-14.888497993855|-14.888497993855|-14.888497993855|-14.908887145153|-14.93189428335|-14.93189428335|-14.93189428335|-14.93189428335|-15.069717921423|-15.069717921423|-15.069717921423|-15.092464382568|-15.336608608585|-15.336608608585|-15.336608608585|-15.336608608585|-15.336608608585|-15.336608608585|-15.840676422496|-16.26473320297|-16.26473320297|-16.26473320297|-16.26473320297|-16.26473320297|-16.26473320297|-16.26473320297|-16.26473320297|-16.309703332093|-16.436892542471|14.83342611793|14.83342611793|||14.83342611793|14.83342611793|14.73991820551|14.541203949201|14.541203949201|14.541203949201|14.472279443226|14.472279443226|14.472279443226|14.472279443226|14.472279443226|14.472279443226|14.472279443226|14.472279443226|-15.866111400329|-15.866111400329|-15.866111400329|-15.866111400329|-15.866111400329|-15.866111400329|-15.945123330976|-16.067002101829|-16.067002101829|-16.067002101829|-16.067002101829|-16.067002101829|-16.240002733789|-16.477225045719|-16.557949414848|-16.557949414848|-16.557949414848|-16.793276962305|-16.843984302504|-16.843984302504|-16.940537382743||||-17.113379609906|-17.113379609906|-17.376765089667|-17.376765089667|-18.156405322459|-18.731561520261|-19.175516807061|-19.175516807061|-19.175516807061|-19.858351825588|17.283886337337|17.283886337337|17.283886337337|17.283886337337|17.283886337337|17.283886337337|17.283886337337||17.283886337337|17.283886337337|17.283886337337|17.283886337337|17.283886337337|17.283886337337|17.283886337337|17.283886337337|17.283886337337|17.283886337337|17.283886337337|17.283886337337|17.283886337337|17.283886337337|17.283886337337|17.283886337337|17.283886337337|17.283886337337|17.283886337337|17.283886337337|17.283886337337|17.283886337337|17.283886337337|17.283886337337|15.879459659828|15.879459659828|15.879459659828|15.845824046082|15.845824046082
07991|100785|/equities/xin-nanyang|SHANGHAICOMP||-8.1858894327795|-8.1858894327795|-8.1858894327795|-8.6743217286706|-9.1570238600439|-9.4094711950826|-9.8799675494882|-10.207389938212|-10.207389938212|-10.207389938212|-10.207389938212|-10.207389938212|-10.207389938212|-10.681544528379|-11.020605283726|-11.042339278315|-11.315376759739|-11.459862445429|-11.609292055319|-11.837451163239|-11.837451163239|-11.837451163239|-12.125501411167|-12.300396850367|-12.300396850367|-12.300396850367|-12.300396850367|-12.300396850367||-12.300396850367|-12.300396850367|-12.38988534903|-12.517094633044|-12.7384389474|-13.059376989692|-13.32597402609|-13.656082355056|-13.888424938557|-14.528249919015|11.449129935858|11.449129935858|11.449129935858|11.449129935858|11.449129935858|11.449129935858|11.449129935858|10.835700269935|10.824666972952|10.00407462208|8.978416178939|8.7332399932513|8.7136000624376|8.6976182914415|8.6976182914415|8.6976182914415|8.6976182914415|8.6976182914415|8.6976182914415|8.585131695606|8.5322775639554|8.5322775639554|8.5322775639554|8.5322775639554|8.5322775639554|8.5322775639554|8.5322775639554|8.5322775639554|8.5322775639554|8.1297521897444|8.080280761839|8.0714229267185|7.9232471432228|7.8902747858386|7.6553059936476|-8.665732725809|-8.665732725809|-8.665732725809|-8.665732725809|-8.665732725809|-8.8702590822621|-8.9972901214508|-8.9972901214508|-8.9972901214508|-8.9972901214508|-8.9972901214508|-8.9972901214508|-8.9972901214508|-8.9972901214508|-8.9972901214508|||||||-8.9972901214508|-8.9972901214508|-9.0247664837205|-9.0436237397131|-9.0436237397131|-9.0436237397131|-9.1484710974094|-9.1832937663634|-9.1832937663634|-9.1832937663634|-9.2036594754942|-9.3323795698625|-9.3323795698625|-9.3323795698625|-9.3323795698625|-9.3323795698625|-9.3323795698625|-9.3323795698625|-9.3323795698625|-9.3323795698625|-9.3323795698625|-9.3323795698625|-9.3323795698625|-9.3323795698625|-9.3323795698625|-9.3336705697801|-9.3336705697801|-9.3336705697801|-9.3336705697801|-9.3336705697801|-9.3336705697801|-9.4635232304231|-9.7144416930275|-9.7144416930275|-9.7144416930275|-9.7466020718765|-9.8419558747365|-9.8419558747365|-9.8419558747365|-9.8419558747365|-9.8419558747365|-9.8419558747365|-9.8419558747365|-9.8419558747365|-9.8419558747365|-9.8695406704557|-9.8695406704557|-9.8695406704557|-9.8695406704557|-9.8741501199382|-9.8741501199382|-9.8741501199382|-9.8998769785614|-9.8998769785614|-10.036144459892|-10.036144459892|-10.114561320146|-10.114561320146|-10.133594354975|-10.133594354975|-10.194549649941|-10.321721441201|-10.436357002183|-10.512664285277|-10.512664285277|-10.512664285277|-10.56462713411|-10.646807894999|-10.689231168224|||9.4684856790443|9.4684856790443|9.4684856790443|9.4684856790443|9.4684856790443|9.4684856790443|9.2449841386896|9.0988709006952|-10.650953515506|-10.650953515506|-10.650953515506|-10.650953515506|-10.650953515506|-10.650953515506|-10.650953515506|-10.650953515506|-10.722109602204|-10.722109602204|-10.722109602204|-10.722109602204|-11.018455609471|9.3700865184264|9.3700865184264|9.3700865184264|9.3700865184264|9.3700865184264|9.3700865184264|9.3700865184264|9.3200958476018|8.8851063765366|-10.603698407006|-10.603698407006|-10.603698407006|-10.603698407006|-10.603698407006||||-10.603698407006|-10.769249860182|-10.769249860182|-10.769249860182|-10.769249860182|-10.769249860182|-10.769249860182|-10.769249860182|-10.769249860182|-10.769249860182|-10.769249860182|-10.769249860182|-10.769249860182|-10.769249860182|-10.769249860182|-10.769249860182|-10.769249860182||-10.769249860182|-10.769249860182|-10.769249860182|-10.769249860182|-10.769249860182|-10.769249860182|-10.769249860182|-10.769249860182|-10.769249860182|-10.769249860182|-10.769249860182|-10.769249860182|-10.769249860182|-10.769249860182|-10.890833739588|-10.956481752737|9.9853085102213|9.9853085102213|9.9853085102213|9.9853085102213|9.9853085102213|9.9853085102213|9.9853085102213|9.9853085102213|9.9853085102213|9.9853085102213|9.9853085102213|9.9853085102213|9.9853085102213
07992|100925|/equities/sh-xinhua-medi|SHANGHAICOMP||-5.0668009493332|-5.2414453397835|4.1346768853706|4.1346768853706|4.1346768853706|4.1346768853706|4.1346768853706|4.1346768853706|4.1346768853706|4.1346768853706|3.7779744198634|-4.914167005006|-4.914167005006|-5.0581854406092|-5.0581854406092|-5.0581854406092|-5.1913173533252|-5.3231302209221|4.5203785014664|4.5203785014664|4.5203785014664|4.5203785014664|4.5203785014664|4.2418975677067|-5.0253242590854|-5.0253242590854|-5.0253242590854|-5.0253242590854||-5.0253242590854|-5.0253242590854|-5.1059160871449|-5.1782402112686|-5.3291555063155|-5.5123951585454|4.721426182174|4.721426182174|4.721426182174|4.721426182174|4.721426182174|4.721426182174|4.6387363838847|4.6387363838847|4.5168053923559|4.5168053923559|4.5168053923559|4.4564615605397|4.4564615605397|4.4564615605397|4.4129794453368|4.4129794453368|4.4129794453368|4.4129794453368|4.4129794453368|4.4129794453368|4.4129794453368|4.4129794453368|4.3544217850087|4.2882462105616|4.2341626045289|4.1909836574568|4.1909836574568|4.1909836574568|4.1909836574568|4.1909836574568|4.1909836574568|4.1909836574568|4.1066482910595|4.0973871161631|-4.4035149307134|-4.4035149307134|-4.4035149307134|-4.4035149307134|-4.4035149307134|-4.4035149307134|-4.4035149307134|-4.4035149307134|-4.4035149307134|-4.4035149307134|-4.4766833485368|-4.5152039198084|-4.5624487828329|-4.6604987461385|-4.6716650414264|-4.7067384215458|-4.7067384215458|-4.7067384215458|-4.7067384215458|-4.7067384215458|||||||-4.7067384215458|-4.7067384215458|-4.7067384215458|-4.7067384215458|-4.7067384215458|-4.7067384215458|-4.766375803535|-4.7765530869722|-4.7765530869722|-4.7765530869722|-4.7765530869722|-4.8422813465594|-4.8814235054121|-4.9053993944604|-4.9053993944604|-4.9221673405726|-4.9221673405726|-4.9221673405726|-4.9221673405726|-4.9221673405726|-4.9221673405726|-4.9221673405726|-4.9221673405726|-4.9221673405726|-4.9221673405726|-4.9221673405726|-4.9221673405726|-4.9221673405726|-4.9221673405726|-4.9897744641578|-4.9897744641578|-5.0586383327153|4.5136447758405|4.5136447758405|4.5136447758405|4.5136447758405|4.5136447758405|4.5136447758405|-5.0656413488022|-5.0656413488022|-5.0656413488022|-5.0656413488022|-5.0656413488022|-5.0656413488022|-5.0656413488022|-5.1639645149354|-5.1639645149354|-5.1639645149354|-5.1639645149354|-5.1639645149354|-5.1639645149354|-5.1639645149354|-5.1729463028991|-5.1729463028991|-5.1729463028991|-5.1729463028991|-5.1729463028991|-5.2271624326798|-5.2389658822067|-5.2389658822067|-5.3466289720544|-5.3945878834204|4.6799710716754|4.6799710716754|4.6799710716754|4.6799710716754|4.6799710716754|4.6799710716754|4.6799710716754|||4.6799710716754|4.6799710716754|4.6799710716754|4.6799710716754|4.6799710716754|4.6799710716754|4.6799710716754|4.6633010932638|4.4197789109232|-5.7139741194574|-5.7139741194574|-5.7139741194574|-5.7139741194574|-5.7139741194574|-5.7139741194574|-5.7139741194574|-5.7139741194574|-5.7238601062395|-5.7498446144106|-5.8492715532517|-6.02585754736|-6.1859529321252|4.72193135494|4.72193135494|4.72193135494|4.72193135494|4.72193135494|4.72193135494|4.72193135494|4.72193135494|4.72193135494|4.72193135494|4.72193135494|4.72193135494|4.5188125424254||||4.3892381752636|4.3892381752636|4.3892381752636|4.3892381752636|4.3892381752636|4.3892381752636|4.3892381752636|4.3892381752636|4.3892381752636|4.3892381752636|4.3892381752636|4.3892381752636|4.3185980413916|4.1827105816124|-4.7834833193875|-4.7834833193875|-4.7834833193875||-4.7834833193875|-4.7834833193875|-4.7834833193875|-4.7834833193875|-4.8088962738808|-4.8088962738808|-4.8088962738808|-4.8088962738808|-4.8088962738808|-4.8088962738808|-4.8088962738808|-4.8088962738808|-4.8088962738808|-4.8088962738808|-4.8206205472139|-4.8206205472139|-4.8206205472139|-4.8206205472139|-4.8206205472139|-4.8206205472139|-4.8206205472139|-4.8206205472139|-4.8206205472139|-4.8206205472139|-4.8206205472139|-4.8206205472139|-4.8373559431662|-4.8887288787222|-4.9646988155948
07993|100845|/equities/xinmei|SHANGHAICOMP||-16.73503761591|-16.73503761591|-16.73503761591|-16.781708614711|-17.61521123156|-17.61521123156|-17.61521123156|-18.596900921232|15.597706465775|15.597706465775|15.597706465775|15.597706465775|15.597706465775|15.597706465775|15.597706465775|15.597706465775|15.597706465775|15.597706465775|15.597706465775|15.597706465775|15.597706465775|15.597706465775|15.597706465775|15.597706465775|15.597706465775|15.597706465775|15.597706465775|15.597706465775||15.597706465775|14.558214637232|-16.516530251864|-16.516530251864|-16.516530251864|-16.516530251864|-16.516530251864|-16.516530251864|-16.680033392778|-16.76170348577|-17.188003904867|-17.212226372347|-17.257473713144|-17.518767855722|-17.518767855722|-17.518767855722|-17.518767855722|-17.518767855722|-17.518767855722|-17.518767855722|-17.759185497582|-18.039096029401|-18.290106940932|-18.491784599829|-18.92198332527|-19.568870424989|-19.859856578777|-20.172617988531|-20.688464885227|-20.841070975718|-21.050635379616|-21.069646943644|-21.069646943644|-21.069646943644|-21.069646943644|-21.069646943644|-21.069646943644|-21.069646943644|-21.069646943644|-21.069646943644|-21.069646943644|-21.854608338227|-22.506248567689|-22.506248567689|-22.506248567689|-22.506248567689|-22.506248567689|19.479278964947|19.479278964947|19.479278964947|19.479278964947|19.479278964947|19.479278964947|19.479278964947|19.479278964947|19.479278964947|19.479278964947|19.479278964947|19.479278964947|19.479278964947|||||||19.479278964947|18.574754524176|-22.6177647386|-22.6177647386|-22.6177647386|-22.70529479826|-23.06477122665|-23.849745595461|-24.386537125089|21.19741083365|21.19741083365|21.19741083365|21.19741083365|21.19741083365|21.19741083365|21.19741083365|21.19741083365|19.516012469722|-23.806728227631|-23.806728227631|-23.806728227631|-23.806728227631|-23.806728227631|-23.806728227631|-23.806728227631|-23.806728227631|-23.806728227631|-24.168029846633|-24.583922136586|-25.17158056714|-25.271201414288|-25.822408798816|-25.822408798816|-25.864899347758|-26.748777175983|-26.887254780997|-26.887254780997|-27.409727805708|-27.849141273073|-28.186268975527|-28.366442347493|-28.366442347493|-28.372158846288|-28.877954201598|-29.293282090182|-29.851313649865|-29.851313649865|-29.851313649865|-29.973126264913|-30.361251456321|-31.112500728038|-31.450000194341|-32.047778027621|-32.211022380653|-32.211022380653|-33.21669229276|-33.586323777912|-34.138692794109|-34.212437031296|-34.453194703618|-34.453194703618|-34.457993814194|-35.453326142324|-36.357028021297|-36.651516083682|-36.651516083682|-37.383908196516|-37.574091049306|-37.574091049306|||-37.574091049306|-37.85176400408|-37.85176400408|-37.85176400408|33.644149894352|33.567945819028|33.146606609697|33.005515822488|33.005515822488|33.005515822488|32.346684518476|31.861428282735|31.861428282735|31.861428282735|31.861428282735|31.861428282735|31.861428282735|31.861428282735|31.861428282735|31.861428282735|29.958252825204|29.12805802498|27.667157807053|-32.567311869012|-32.567311869012|-32.567311869012|-32.567311869012|-32.567311869012|-32.567311869012|-32.567311869012|-32.567311869012|-32.567311869012|-32.567311869012|-32.567311869012|-32.567311869012||||-32.567311869012|-32.567311869012|-32.567311869012|-32.567311869012|-33.005901453613|-33.606557764079|-34.291730365781|-35.101704314938|-35.101704314938|-35.5879070067|-35.5879070067|-35.822330619222|-35.822330619222|-35.822330619222|-35.822330619222|-35.822330619222|-35.822330619222||-35.822330619222|-35.822330619222|-35.822330619222|-35.822330619222|-35.822330619222|-36.386478372554|-36.727753581979|-37.166393216427|-38.004327067595|-38.044281567377|-38.044281567377|-38.044281567377|-38.199757670078|-38.496278397524|-38.496278397524|-38.496278397524|-38.496278397524|-38.496278397524|-38.496278397524|-38.496278397524|-38.496278397524|-38.496278397524|-38.496278397524|-38.990934081329|-38.990934081329|-38.990934081329|-38.990934081329|-38.990934081329|-38.990934081329
07994|953912|/equities/shanghai-xintonglian-packaging-co-l|SHANGHAICOMP||-8.3657401276343|-8.3657401276343|-8.3657401276343|-8.695822021775|-9.2070028573551|-9.2070028573551|-9.8172252741432|-10.110253136837|-10.110253136837|-10.110253136837|-10.110253136837|-10.110253136837|-10.110253136837|-10.52028109573|-10.732631124374|-10.732631124374|9.8596207447176|9.8596207447176|9.8596207447176|9.8596207447176|9.8596207447176|9.8596207447176|9.8596207447176|9.8596207447176|9.8596207447176|9.8596207447176|9.8596207447176|9.8596207447176||9.8596207447176|9.8596207447176|9.8596207447176|9.8596207447176|9.8596207447176|9.8596207447176|9.8596207447176|9.8596207447176|9.8596207447176|9.8596207447176|9.8596207447176|9.8596207447176|9.8596207447176|9.8596207447176|9.8596207447176|9.8596207447176|9.8596207447176|9.8596207447176|9.8596207447176|9.8596207447176|9.8596207447176|9.8596207447176|9.7640228610707|9.5807681791308|9.5807681791308|9.5807681791308|9.5807681791308|9.5807681791308|9.5807681791308|9.472520059162|9.3653779024035|9.3653779024035|9.3653779024035|9.3626416517795|9.3268246466916|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|||||||9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.3154161231019|9.2260178213095|9.1572425238264|9.0686027597467|-10.144577868316|-10.144577868316|-10.144577868316|-10.232864414689|-10.298159154123|-10.298159154123|-10.298159154123|-10.298159154123|-10.298159154123|-10.298159154123|9.5971387592634|9.5971387592634|9.5971387592634|9.5971387592634|9.5971387592634|9.5971387592634|9.5971387592634|9.5971387592634|9.5971387592634|9.5971387592634|9.5971387592634|9.5971387592634|9.5367150208195|9.5367150208195|9.4830162680635|9.3489067992115|9.2210613696681|9.2210613696681|9.2210613696681|9.2210613696681|9.1517350374445|9.1104308721932|9.1104308721932|9.1104308721932|9.1104308721932|9.1104308721932|9.1104308721932|9.0649233523908|9.0356456723113|9.0356456723113|8.8840504715067|8.7961673283159|8.7290747456616|-9.3524447165408|-9.3524447165408|-9.3524447165408|-9.3524447165408|||8.8513436433987|8.8513436433987|8.8513436433987|8.8513436433987|8.8513436433987|8.8513436433987|8.8513436433987|8.8513436433987|8.8513436433987|8.8513436433987|8.8513436433987|8.8513436433987|8.8513436433987|8.8353306334764|8.8353306334764|8.8353306334764|8.8353306334764|8.8353306334764|8.8353306334764|8.8353306334764|8.8353306334764|8.8353306334764|8.8059229366813|8.7815810301606|8.7334238267281|8.7282485670887|8.693053796009|8.6428376062223|8.5875975140277|8.53718758633|8.53718758633|8.53718758633|8.53718758633|8.53718758633|8.531874932738||||-9.3140381928095|-9.3140381928095|-9.3140381928095|-9.3140381928095|-9.3140381928095|-9.5138741093664|-9.5138741093664|-9.6493044515218|-9.6832993126975|-9.6832993126975|-9.6832993126975|-9.6832993126975|-9.7236659369057|-9.7885177225079|-9.8590779218117|-9.8590779218117|-9.8590779218117||-9.867912729558|-9.867912729558|-9.867912729558|-9.867912729558|-9.867912729558|-9.867912729558|-9.867912729558|-9.867912729558|-9.867912729558|-9.867912729558|-9.867912729558|-9.867912729558|-9.867912729558|-9.867912729558|-9.867912729558|-9.867912729558|-9.9421251702934|-10.062128404626|-10.062128404626|-10.062128404626|-10.062128404626|9.4073408327649|9.4073408327649|9.4073408327649|9.4073408327649|9.4073408327649|9.4073408327649|9.4073408327649|9.4073408327649
07995|994547|/equities/shanghai-yahong-moulding-co-ltd|SHANGHAICOMP||-12.94780870751|-13.065343076161|-13.998158912053|-15.403509859896|-15.695135799278|-15.695135799278|-16.799039804527|13.796751715565|13.796751715565|13.796751715565|-15.647980614864|-15.647980614864|-15.647980614864|-16.259423490324|-16.693248055554|-16.737497884009|15.692021544066|15.692021544066|15.692021544066|15.692021544066|15.692021544066|15.692021544066|15.692021544066|15.692021544066|15.692021544066|15.692021544066|15.634359781061|15.634359781061||15.634359781061|15.634359781061|15.634359781061|15.634359781061|15.634359781061|15.634359781061|15.634359781061|15.634359781061|15.634359781061|15.634359781061|15.634359781061|15.634359781061|15.634359781061|15.634359781061|15.634359781061|15.634359781061|15.634359781061|15.634359781061|15.634359781061|15.634359781061|15.634359781061|15.634359781061|15.634359781061|15.634359781061|15.634359781061|15.634359781061|15.634359781061|15.634359781061|15.634359781061|15.567066978651|15.28007531082|15.205084111021|15.135649126686|15.107513680484|15.107513680484|15.107513680484|15.107513680484|15.107513680484|15.107513680484|14.982793347069|14.886437327805|14.728422144699|14.728422144699|14.728422144699|14.728422144699|14.407725475766|-15.774459031149|-15.774459031149|-15.774459031149|-15.774459031149|-15.774459031149|-15.774459031149|-15.774459031149|-15.774459031149|-15.886065645266|-15.98095252247|-15.98095252247|-15.98095252247|-15.98095252247|-15.98095252247|||||||-15.98095252247|-15.98095252247|-15.98095252247|-15.98095252247|-15.98095252247|-15.98095252247|-15.98095252247|-15.98095252247|-15.98095252247|-15.98095252247|-15.998836222968|-16.046764119785|-16.046764119785|-16.046764119785|-16.046764119785|-16.046764119785|-16.046764119785|-16.046764119785|-16.046764119785|-16.046764119785|-16.046764119785|-16.046764119785|-16.046764119785|-16.061128655972|14.350705192042|14.350705192042|14.350705192042|-14.765591361688|-14.765591361688|-14.765591361688|-14.765591361688|-14.765591361688|-14.849927911256|-14.849927911256|-14.923860967275|-14.923860967275|-15.058734721736|-15.059705331145|-15.152449848716|-15.362166990245|-15.441264681644|-15.441264681644|-15.441264681644|-15.60835162483|-15.60835162483|-15.637237228986|-15.637237228986|-15.637237228986|-15.637237228986|-15.846929989519|-16.123811839093|-16.25748350354|-16.25748350354|-16.277758833788|-16.411788274016|-16.411788274016|-16.411788274016|-16.411788274016|-16.411788274016|-16.411788274016|-16.411788274016|-16.411788274016|-16.411788274016|-16.411788274016|-16.411788274016|-16.411788274016|-16.525875622659|-16.63969952567|-16.63969952567|||-16.63969952567|-16.832443576207|-17.143825907564|-17.802029127386|15.447618915089|15.447618915089|13.660687024338|13.247297889328|13.247297889328|13.247297889328|13.247297889328|13.247297889328|13.247297889328|13.247297889328|13.247297889328|13.247297889328|13.247297889328|13.247297889328|13.13699741533|13.083330421212|13.054811668134|13.023679997895|12.909321445648|12.909321445648|12.909321445648|12.909321445648|12.909321445648|12.909321445648|12.909321445648|12.909321445648|12.909321445648|12.909321445648|12.909321445648|12.909321445648|12.909321445648||||12.909321445648|12.909321445648|12.909321445648|12.909321445648|12.909321445648|12.909321445648|12.909321445648|12.909321445648|12.750767283018|-14.144169278767|-14.144169278767|-14.144169278767|-14.144169278767|-14.144169278767|-14.280187867114|-14.441171286155|13.456603219005||13.456603219005|13.456603219005|13.456603219005|13.456603219005|13.456603219005|13.456603219005|13.456603219005|13.456603219005|13.456603219005|13.456603219005|13.456603219005|13.456603219005|13.456603219005|13.456603219005|13.456603219005|13.456603219005|13.456603219005|13.456603219005|13.456603219005|13.456603219005|13.456603219005|13.456603219005|13.456603219005|13.456603219005|13.456603219005|13.456603219005|13.456603219005|13.456603219005|13.456603219005
07996|100924|/equities/yimin|SHANGHAICOMP||-3.9180218341027|-3.9355798034838|-3.9584221077155|-4.1060244586943|-4.1354729160297|-4.1354729160297|-4.1354729160297|-4.1354729160297|-4.1354729160297|-4.1354729160297|-4.1354729160297|-4.1354729160297|-4.1354729160297|-4.2371921522339|-4.4491024263391|3.7043454352406|3.7043454352406|3.7043454352406|3.7043454352406|3.7043454352406|3.7043454352406|3.7043454352406|3.7043454352406|3.7043454352406|-4.1252423689674|-4.1252423689674|-4.1252423689674|-4.1252423689674||-4.1252423689674|3.8355729706473|3.8355729706473|3.8355729706473|3.8355729706473|3.8355729706473|3.8355729706473|3.8355729706473|3.8355729706473|3.8355729706473|3.8355729706473|3.8355729706473|3.8355729706473|3.8125775515661|3.8125775515661|3.8125775515661|3.8125775515661|3.8125775515661|3.8125775515661|3.8125775515661|3.7723083561908|3.7214537534726|3.7205650367473|3.7205650367473|3.7205650367473|3.7205650367473|3.6713148049041|3.6713148049041|3.6136831102022|3.5735368129555|3.5705305479277|3.5705305479277|3.5705305479277|3.5685220392705|3.5685220392705|3.5685220392705|3.5685220392705|3.5685220392705|3.5576497280205|3.5576497280205|3.5576497280205|3.5576497280205|3.5384996956813|3.5049996714049|3.4677774222088|3.4008637171534|-3.6199342326331|-3.6199342326331|-3.6199342326331|-3.6199342326331|-3.6482602441761|-3.6780669252578|-3.7100743497415|-3.7567138156506|-3.7567138156506|-3.7567138156506|-3.7913133770856|-3.7913133770856|-3.8470149603853|-3.8511276738919|||||||-3.8641358644351|-3.8641358644351|-3.8641358644351|-3.8641358644351|-3.8641358644351|-3.8641358644351|-3.8641358644351|-3.8641358644351|-3.8641358644351|-3.8641358644351|-3.8641358644351|-3.8809886429188|-3.8809886429188|-3.8809886429188|-3.8816539947056|-3.9007265903181|-3.9430294541988|-3.9896036546794|-3.9896036546794|-3.9896036546794|-3.9896036546794|-4.0733892339252|-4.0733892339252|-4.0733892339252|-4.0733892339252|-4.1043213757964|-4.1108906604002|-4.1108906604002|-4.1226145357289|-4.1226145357289|-4.1226145357289|-4.1226145357289|-4.1226145357289|-4.1226145357289|-4.1406829589383|-4.1763143135194|-4.1914602863661|3.8420905721898|3.8420905721898|3.8420905721898|3.8420905721898|3.8420905721898|3.8420905721898|3.7023227493758|3.5614697978226|3.5521886531211|3.5444758315365|3.5444758315365|3.5444758315365|3.5444758315365|3.5238620329213|3.4731800609509|3.4374221755045|-3.6023386365005|-3.6023386365005|-3.6023386365005|-3.6023386365005|-3.6023386365005|-3.6023386365005|-3.6023386365005|-3.6023386365005|-3.6023386365005|-3.6023386365005|-3.6023386365005|-3.6023386365005|-3.6023386365005|-3.6023386365005|-3.6023386365005|-3.6023386365005|||-3.6564873860753|-3.7010970696781|3.4732685898051|3.4732685898051|3.4732685898051|3.4732685898051|3.4682851494957|3.4682851494957|3.4682851494957|3.4682851494957|3.4682851494957|3.4682851494957|3.4682851494957|3.4682851494957|3.4682851494957|3.4682851494957|3.4682851494957|3.4682851494957|3.4682851494957|3.4682851494957|3.4682851494957|3.4682851494957|3.4682851494957|3.4682851494957|3.4480946926727|3.4478484694163|3.4478484694163|3.4478484694163|3.4478484694163|3.4298317105681|3.4140515542215|3.4140515542215|3.3945016834676|3.3627796673709|-3.5680971558966||||-3.5680971558966|-3.5680971558966|-3.5680971558966|-3.5680971558966|-3.5680971558966|-3.5827837198699|-3.5827837198699|-3.5827837198699|-3.5827837198699|-3.5827837198699|-3.5827837198699|-3.5827837198699|-3.5827837198699|-3.5827837198699|-3.5827837198699|-3.5827837198699|-3.5827837198699||-3.5827837198699|-3.5827837198699|-3.5827837198699|-3.5827837198699|-3.6064263416357|-3.6204737108093|-3.6418017029808|-3.6418017029808|-3.6418017029808|-3.6418017029808|-3.6418017029808|-3.6418017029808|-3.6653352181168|-3.6664835921097|-3.6801649527256|-3.6801649527256|-3.6907388453687|-3.7151460704569|-3.7151460704569|-3.7151460704569|-3.7151460704569|-3.7151460704569|-3.7151460704569|-3.7151460704569|-3.7151460704569|-3.7151460704569|-3.7151460704569|-3.7151460704569|-3.7151460704569
07997|1162070|/equities/shanghai-yongguan-adhesive-products|SHANGHAICOMP||-12.176934326041|-12.176934326041|-12.176934326041|-12.574371060119|-13.29041238227|-13.59490336752|-13.84544816918|-14.086510077693|-14.086510077693|-14.086510077693|-14.086510077693|-14.086510077693|-14.332789146876|-14.995321287022|-15.466468189939|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948||14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|14.185155668948|13.966284371189|13.811982420607|13.662758380753|13.500286983762|13.34976384299|13.316959562755|13.276066028251|13.194954604925|13.194954604925|13.194954604925|13.194954604925|13.194954604925|13.194954604925|13.194954604925|13.194954604925|12.819394238592|-13.513834353103|-13.513834353103|-13.513834353103|-13.513834353103|-13.513834353103|-13.687593587917|-13.716215328687|12.706792470142|12.706792470142|12.706792470142|12.706792470142|12.706792470142|12.706792470142|12.706792470142|12.706792470142|||||||12.706792470142|12.706792470142|12.706792470142|12.706792470142|12.706792470142|12.706792470142|12.706792470142|12.706792470142|12.706792470142|12.706792470142|12.706792470142|12.706792470142|12.706792470142|12.672437380268|12.672437380268|12.672437380268|12.659930439475|12.641034200989|12.536023278651|-13.750059987109|-13.750059987109|-13.750059987109|-13.750059987109|-13.750059987109|-13.750059987109|-13.793955486131|-13.89161662825|-14.08013009769|-14.249588592651|-14.255479244688|-14.255479244688|-14.255479244688|-14.255479244688|-14.279421069334|-14.603977064672|-14.603977064672|-14.685530084573|-14.766144322248|-15.06252273536|-15.06252273536|-15.06252273536|-15.06252273536|-15.06252273536|-15.06252273536|-15.06252273536|-15.06252273536|-15.06252273536|-15.06252273536|-15.06252273536|-15.06252273536|-15.06252273536|-15.06252273536|-15.06252273536|-15.06252273536|-15.06252273536|-15.06252273536|-15.06252273536|-15.06252273536|-15.06252273536|-15.06252273536|-15.06252273536|-15.06252273536|-15.06252273536|-15.06252273536|-15.06252273536|-15.06252273536|-15.125025473439|-15.145463285136|-15.145463285136|||-15.406065887492|-15.406065887492|-15.835629033028|-15.84176439584|-15.84176439584|-15.87807135384|-15.975212141819|-15.975212141819|-15.994679394637|-16.241865996161|-16.464296053558|-16.509806863901|-16.509806863901|-16.509806863901|-16.509806863901|-16.578118474877|-16.695686825554|-16.918872325558|-16.918872325558|-17.067080304511|-17.078986850979|-17.078986850979|-17.078986850979|-17.078986850979|-17.243871961113|-17.243871961113|-17.249302795724|-17.275336189618|-17.386485174354|-17.629574876667|-17.629574876667|-17.629574876667|-18.065083562932|-18.196204039345|-18.727448036152||||-19.68160942073|-20.780875323674|-20.780875323674|-20.84541768328|-20.985463346548|-21.546625788021|-21.561806871944|-21.780896507428|-21.902662633443|-21.929626648718|-22.18305719965|-22.18305719965|-22.207231823227|-22.207231823227|-22.551368200802|-22.836521426862|-22.91891346312||-22.91891346312|-22.91891346312|-22.91891346312|-22.91891346312|-23.427680972952|-23.663552013253|-23.663552013253|-23.663552013253|-23.663552013253|-23.663552013253|-23.663552013253|-23.663552013253|-23.663552013253|-23.663552013253|-23.723521321908|-23.723521321908|-23.991134001033|-24.272371849767|-24.612635490355|-24.667373627488|-25.079302966665|23.225188208876|23.225188208876|23.225188208876|23.225188208876|23.225188208876|23.225188208876|23.225188208876|23.225188208876
07998|100783|/equities/yuyuan-tourist|SHANGHAICOMP/EMCONSGROWTH||6.2639830121605|5.9745881374082|5.9745881374082|5.9745881374082|5.9745881374082|5.9745881374082|5.9745881374082|5.9745881374082|5.9745881374082|5.9667644296974|5.8464047947294|-6.3955495574879|-6.3955495574879|-6.4723792956427|6.0172478036435|6.0172478036435|6.0172478036435|6.0172478036435|-6.3268460223395|-6.3268460223395|-6.3268460223395|-6.3268460223395|-6.3268460223395|-6.3268460223395|-6.3268460223395|-6.3268460223395|-6.3268460223395|-6.3268460223395||-6.3268460223395|-6.3268460223395|-6.3268460223395|-6.3620509780467|-6.3822791219884|-6.428643319467|-6.4746035971678|-6.5451152764467|-6.5971808018344|-6.5971808018344|-6.5971808018344|-6.5971808018344|-6.5971808018344|-6.5971808018344|-6.5971808018344|-6.5971808018344|-6.5971808018344|-6.5971808018344|-6.6174229849331|-6.6660159503668|-6.6660159503668|-6.6661289439433|-6.6677704161089|-6.6677704161089|-6.6677704161089|-6.6677704161089|-6.6677704161089|-6.6677704161089|-6.6677704161089|-6.6677704161089|-6.6708558472971|-6.6831731965122|-6.7180362538624|-6.7180362538624|-6.7180362538624|-6.7439291031414|-6.813254333343|-6.8597271716218|-6.8902525941113|-6.8963608437089|-6.8963608437089|-6.9081787724525|-6.9813099855881|-7.0225666623094|-7.2541249344183|-7.2541249344183|-7.2541249344183|-7.2541249344183|-7.2541249344183|-7.2606943260114|-7.343549133504|-7.3622767673207|-7.4558630769201|-7.4926257734771|-7.5248467163386|-7.5248467163386|-7.588163106104|-7.6257365726324|7.2872773084826|7.2872773084826|||||||7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2872773084826|7.2380826362294|7.2380826362294|7.2380826362294|7.1334251704395|7.0084262706836|7.0084262706836|6.9393625632481|6.9070696715465|6.8900773926963|6.8889748436864|6.7977498750616|-7.1047617537558|-7.1047617537558|-7.1047617537558|-7.1047617537558|-7.1047617537558|-7.1047617537558|-7.1047617537558|-7.1047617537558|-7.1047617537558|-7.1083266033992|-7.1083266033992|-7.1083266033992|-7.1083266033992|-7.1083266033992|-7.1083266033992|-7.1083266033992|-7.1083266033992|-7.1083266033992|||-7.2186963309033|-7.2813291537743|-7.3309215956244|-7.3815792063114|-7.4825394831055|-7.4825394831055|-7.4825394831055|-7.4825394831055|-7.4825394831055|-7.4825394831055|-7.4825394831055|-7.4825394831055|-7.4825394831055|-7.4825394831055|-7.4825394831055|-7.4825394831055|-7.4825394831055|-7.4825394831055|-7.4900438213738|-7.5228263961378|-7.6336958526575|-7.7446620860589|-7.7562914334947|-7.7886570254094|-7.8779525270204|-7.9382802369573|-8.0304693295605|-8.0304693295605|-8.1277436232178|-8.1397152185008|-8.1785724692394|-8.2414135680771|-8.2414135680771|-8.2414135680771|7.7830452828927||||7.7830452828927|7.7830452828927|7.7830452828927|7.7830452828927|7.7830452828927|7.7830452828927|7.7830452828927|7.7830452828927|7.7830452828927|7.7830452828927|7.7830452828927|7.7830452828927|7.7830452828927|7.6776185681459|7.6776185681459|7.6776185681459|7.6776185681459||7.6776185681459|7.6776185681459|7.6006874696013|7.5473055668377|7.5473055668377|7.5473055668377|7.5473055668377|7.5473055668377|-7.7958897506093|-7.7958897506093|-7.7958897506093|-7.7958897506093|-7.7958897506093|-7.7958897506093|-7.8082301242327|-7.8082301242327|-7.8082301242327|-7.8191446047332|-7.9234939395615|7.5560631878285|7.5560631878285|7.5560631878285|7.5560631878285|7.5560631878285|7.5560631878285|7.5560631878285|7.5560631878285|7.5560631878285|7.5560631878285
07999|100985|/equities/zhangjiang|SHANGHAICOMP||-17.989198359355|-17.989198359355|-17.989198359355|-17.989198359355|-18.757998422897|-18.790553680301|-19.37450362934|16.473444924741|16.473444924741|16.473444924741|-18.70423448065|-18.70423448065|-18.70423448065|-18.70423448065|-19.072204077428|-19.072204077428|-19.523559954636|-19.807843317448|-19.838714826834|-19.991349684676|-20.003888562236|-20.003888562236|-20.464320768818|-20.56257789875|-21.161753000429|-21.280807432622|-21.280807432622|-21.280807432622||-21.280807432622|-21.280807432622|-21.280807432622|-21.280807432622|-21.743119170368|-22.157955042972|-22.157955042972|-22.157955042972|-22.157955042972|-22.157955042972|-22.599393703821|-23.072104721469|-23.510116662364|-23.657982896116|-23.657982896116|-23.908313510977|-24.558681433027|-25.207980518678|-26.067755360448|-26.588428553585|-26.588428553585|-26.588428553585|-26.588428553585|-26.588428553585|-26.588428553585|-26.588428553585|-26.588428553585|-27.098253736501|-27.41046533843|-27.41046533843|-27.41046533843|-27.41046533843|-27.41046533843|-27.41046533843|-27.41046533843|-27.41046533843|-27.41046533843|-27.41046533843|-27.41046533843|-27.41046533843|-27.41046533843|-28.048295341819|-28.221904337346|-28.221904337346|-28.221904337346|-28.221904337346|-28.221904337346|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|||||||21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|21.555124175288|20.143471068517|18.494968858444|16.42440983|14.51410149053|14.51410149053|14.51410149053|14.51410149053|14.51410149053|14.337334510521|-15.994913253305|-15.994913253305|-15.994913253305|-15.994913253305|-16.285459104641|14.564836857712|14.564836857712|14.564836857712|14.564836857712|14.564836857712|14.564836857712|14.564836857712|14.564836857712|14.564836857712|14.564836857712|14.564836857712|14.564836857712|14.564836857712|14.564836857712|14.564836857712|14.200929401093|13.864634961811|13.864634961811|13.864634961811|13.864634961811|13.8101018212|13.8101018212|13.8101018212|13.8101018212|13.8101018212|13.8101018212|12.989557718984|-15.012565456155|-15.012565456155|-15.012565456155|-15.012565456155|-15.012565456155|-15.012565456155|-15.012565456155|-15.012565456155|-15.012565456155|-15.012565456155|-15.012565456155|-15.012565456155|-15.038406409956|-15.089884186645|-15.089884186645|||-15.388005517931|-15.388005517931|-15.388005517931|-15.388005517931|-15.388005517931|-15.388005517931|-15.388005517931|-15.388005517931|-15.388005517931|-15.388005517931|-15.388005517931|-15.388005517931|-15.388005517931|-15.388005517931|-15.388005517931|-15.388005517931|-15.388005517931|-15.388005517931|-15.388005517931|-15.508339907296|-15.628155259697|-15.723506058155|-15.927228915359|-16.088599533572|-16.088599533572|-16.088599533572|-16.235666057284|-16.292962309183|-16.662735776175|-16.785262244795|-16.883624970752|-17.010093073587|-17.010093073587|-17.230103020911|-17.368776362299||||-17.368776362299|-17.368776362299|-17.520306685632|-17.824785712765|-18.23309580861|-18.70073571524|-18.70073571524|-18.70073571524|-18.70073571524|-18.781646069635|-18.781646069635|-18.781646069635|16.091772497829|16.091772497829|16.091772497829|16.091772497829|16.091772497829||16.091772497829|16.091772497829|16.091772497829|16.091772497829|16.091772497829|16.091772497829|16.091772497829|16.091772497829|16.091772497829|16.091772497829|16.091772497829|16.091772497829|14.021414744783|13.202127602287|12.533739797838|12.533739797838|12.533739797838|12.533739797838|12.066377207711|12.031389754547|12.031389754547|12.031389754547|12.031389754547|12.031389754547|12.031389754547|12.031389754547|12.031389754547|12.031389754547|12.031389754547
08000|100531|/equities/zhenhua-heavy|SHANGHAICOMP||2.9068249259136|2.7775831657142|-3.2543416502188|-3.2543416502188|3.0067776026407|3.0067776026407|3.0067776026407|3.0067776026407|3.0067776026407|3.0019750928525|2.8949722819465|-3.1957748371709|-3.1957748371709|-3.2214165350187|-3.275462788607|-3.302180999148|-3.3937435275275|-3.3937435275275|-3.3937435275275|-3.3937435275275|-3.3937435275275|-3.3937435275275|-3.3937435275275|-3.3937435275275|-3.3937435275275|-3.3937435275275|-3.3937435275275|-3.3937435275275||-3.3937435275275|-3.3937435275275|-3.3937435275275|-3.3937435275275|-3.4066715441557|-3.4066715441557|-3.4066715441557|-3.4144093414408|-3.4144093414408|-3.4432325915343|-3.4554647159324|-3.4554647159324|-3.4554647159324|-3.4554647159324|-3.4554647159324|-3.4786601669683|-3.4786601669683|-3.5151779527017|-3.5158975269418|-3.5158975269418|-3.5158975269418|-3.5158975269418|-3.5158975269418|-3.5158975269418|-3.5158975269418|-3.550441811043|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5536153297852|-3.5545727391188|-3.5973029422699|-3.6153366486164|-3.6520406979027|-3.681156319347|-3.6862848135795|-3.7092053463024|-3.731339274729|-3.7370436576612|-3.7671400884227|-3.7671400884227|||||||-3.7671400884227|-3.7671400884227|-3.7671400884227|-3.7671400884227|-3.7671400884227|-3.7671400884227|-3.7671400884227|-3.7671400884227|-3.7671400884227|-3.7968223204696|-3.8159137026562|-3.8169718118078|-3.8169718118078|-3.8169718118078|-3.8169718118078|-3.8169718118078|-3.8169718118078|-3.8169718118078|-3.8169718118078|-3.8169718118078|-3.8197248004767|-3.8197248004767|-3.8197248004767|-3.8197248004767|-3.8197248004767|-3.8552496855892|-3.896388564445|-3.8976539747996|-3.9290599576944|-3.9302126243764|-3.9302126243764|-3.9302126243764|3.714967890639|3.714967890639|3.714967890639|3.714967890639|3.714967890639|3.714967890639|3.714967890639|3.714967890639|3.714967890639|3.714967890639|3.6960754218574|3.6756393449037|3.6208509830449|3.6208509830449|-3.8388635706041|-3.8388635706041|-3.8388635706041|-3.8388635706041|-3.8388635706041|-3.8388635706041|-3.8388635706041|-3.8388635706041|-3.8432844252042|-3.8432844252042|-3.8432844252042|-3.8432844252042|-3.8432844252042|-3.8432844252042|-3.8432844252042|-3.8432844252042|-3.8432844252042|-3.8432844252042|-3.8432844252042|-3.8432844252042|-3.8432844252042|-3.8432844252042|-3.8432844252042|||-3.8512939059343|-3.8512939059343|-3.8512939059343|-3.8512939059343|-3.8512939059343|-3.8512939059343|-3.8512939059343|-3.8512939059343|-3.8512939059343|-3.8512939059343|-3.8512939059343|-3.8786600258181|-3.9251777095077|-3.9261241934185|-3.9261241934185|-3.9261241934185|-3.9261241934185|-3.9261241934185|-3.9261241934185|-3.9406934867837|-3.9707704661663|-4.0664116142388|-4.1071240105227|-4.1308450516|-4.1308450516|-4.1308450516|-4.1308450516|3.8082082737615|3.8082082737615|3.8082082737615|3.8082082737615|3.8082082737615|3.7919583319697|3.7919583319697|3.7919583319697||||3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697||3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697|3.7919583319697
08001|101199|/equities/sh-zhenhua-b|SHANGHAICOMP||0.18332316401275|0.18267409333004|0.18267409333004|0.18267409333004|0.18267409333004|0.18267409333004|0.18267409333004|0.18267409333004|0.18267409333004|0.18267409333004|0.17802677196942|-0.19193607626774|-0.19193607626774|-0.19409564698645|-0.19721684341089|-0.19721684341089|-0.1979015258519|-0.1979015258519|-0.1979015258519|-0.1979015258519|-0.1979015258519|-0.1979015258519|-0.1979015258519|-0.1979015258519|-0.1979015258519|-0.1979015258519|-0.1979015258519|-0.1979015258519||-0.1979015258519|-0.1979015258519|-0.1979015258519|-0.1979015258519|-0.19900170024546|-0.19964510720556|-0.19964510720556|-0.19964510720556|-0.19964510720556|-0.20210567444105|-0.20317296385256|-0.20374774187238|-0.20466416245734|-0.20502983179032|-0.20502983179032|-0.20681092304587|-0.20723435793319|-0.20820484215461|-0.20873777452433|-0.20873777452433|-0.20873777452433|-0.20915308134781|-0.2096145333739|-0.21122332999577|-0.21122332999577|-0.21122332999577|-0.21122332999577|-0.21122332999577|-0.21122332999577|-0.21122332999577|-0.21122332999577|-0.21122332999577|-0.21122332999577|-0.21122332999577|-0.21122332999577|-0.21122332999577|-0.21122332999577|-0.21122332999577|-0.21122332999577|-0.21122332999577|-0.21122332999577|-0.21167411041458|-0.21167411041458|-0.21167411041458|-0.21167411041458|-0.21167411041458|-0.21167411041458|-0.21167411041458|-0.21167411041458|-0.2118601201|-0.21422236894411|-0.21422236894411|-0.21696929340939|-0.21866800259497|-0.21866800259497|-0.21866800259497|-0.21866800259497|-0.21866800259497|-0.2199407663314|-0.2199407663314|||||||-0.2199407663314|-0.2199407663314|-0.2199407663314|-0.2199407663314|-0.2199407663314|-0.22193417492492|-0.22548242595442|-0.228980466852|-0.23158941515002|-0.2323079124855|-0.2323079124855|-0.23461990480809|-0.23482086387054|-0.23482086387054|-0.23485651227916|-0.23488071947744|-0.23488071947744|-0.23488071947744|-0.23488071947744|-0.23488071947744|-0.24031190341768|-0.24287303859836|-0.24287303859836|-0.24287303859836|-0.24287303859836|-0.24419226607621|-0.24444106550424|-0.24444106550424|-0.24554562851686|-0.24576765873084|-0.24576765873084|-0.24576765873084|0.23501282270575|0.23501282270575|0.23501282270575|0.23501282270575|0.23501282270575|0.23501282270575|0.23501282270575|0.23501282270575|0.23501282270575|0.23501282270575|0.23501282270575|0.23501282270575|0.23234298544195|-0.24382048340126|-0.24382048340126|-0.24382048340126|-0.24382048340126|-0.24382048340126|-0.24382048340126|-0.24382048340126|-0.24382048340126|-0.24382048340126|-0.24382048340126|-0.24382048340126|-0.24382048340126|-0.24396720215661|-0.24413022299589|-0.24481135827503|-0.24617928760142|-0.24686587405305|-0.24940652181816|-0.24988961442402|-0.24988961442402|-0.24988961442402|-0.25037735285683|-0.25219706481611|-0.25304068033789|||-0.25304068033789|-0.25304068033789|-0.25304068033789|-0.25304068033789|-0.25304068033789|-0.25404520007079|-0.25439095182127|-0.25439095182127|-0.25439095182127|-0.25439095182127|-0.2552677159277|-0.25554050515228|-0.25554050515228|-0.25554050515228|-0.25554050515228|-0.25687834466093|-0.25769815753558|-0.2582446413479|-0.2582446413479|-0.25861485260755|-0.25861485260755|-0.25861485260755|-0.25861485260755|-0.25861485260755|-0.25861485260755|-0.25861485260755|-0.25861485260755|-0.25861485260755|-0.25861485260755|-0.25861485260755|-0.25861485260755|-0.25861485260755|-0.25861485260755|-0.25861485260755|-0.25861485260755||||-0.25861485260755|-0.25861485260755|-0.25902450741478|-0.25902450741478|-0.26120756690477|-0.26120756690477|-0.26120756690477|-0.26120756690477|-0.26120756690477|-0.26120756690477|-0.26120756690477|-0.26120756690477|-0.26120756690477|-0.26120756690477|-0.26120756690477|-0.26120756690477|-0.26120756690477||-0.26120756690477|-0.26120756690477|-0.26120756690477|-0.26211951065697|-0.26352168441523|0.25241770372457|0.25241770372457|0.25241770372457|0.25241770372457|0.25241770372457|0.25241770372457|0.25241770372457|0.25241770372457|0.25241770372457|0.25241770372457|0.25241770372457|0.25241770372457|0.25241770372457|0.25241770372457|0.25241770372457|0.25241770372457|0.25241770372457|0.25236590395541|0.25236590395541|0.25236590395541|0.25236590395541|0.25236590395541|0.25236590395541|0.25236590395541
08002|100441|/equities/zijiang|SHANGHAICOMP||4.0722132500215|3.8102370959966|-4.5040285285058|-4.5040285285058|-4.5994761846399|-4.6844176608033|4.273352058435|4.273352058435|4.273352058435|4.273352058435|4.1437243440687|-4.6344142662965|-4.6344142662965|-4.6971267845325|-4.7683047838775|-4.7683047838775|-4.7834659176634|-4.7834659176634|-4.7834659176634|-4.7834659176634|-4.7834659176634|-4.7834659176634|-4.7834659176634|-4.7834659176634|-4.7834659176634|-4.7834659176634|-4.7834659176634|-4.7834659176634||-4.7834659176634|-4.7834659176634|-4.7834659176634|-4.803416225616|-4.803416225616|-4.803416225616|-4.803416225616|-4.8454625311867|-4.8521805276888|-4.9124229738467|-4.946269147075|-4.946269147075|-4.946269147075|-4.946269147075|-4.946269147075|-4.946269147075|-4.946269147075|-4.946269147075|-4.9825211018068|-5.0366902053072|-5.0463224185522|-5.0598028250331|-5.0815745833308|-5.0815745833308|-5.0815745833308|-5.1328082441291|-5.1328082441291|-5.1447868213611|-5.1644194780168|-5.1644194780168|-5.1644194780168|-5.1669884489299|-5.1669884489299|-5.1669884489299|-5.1669884489299|-5.1669884489299|-5.2111083369195|-5.2111083369195|-5.2111083369195|-5.2111083369195|-5.2111083369195|-5.2111083369195|-5.2684535561601|-5.3852270084447|-5.3852270084447|-5.3852270084447|-5.3852270084447|-5.3852270084447|-5.3852270084447|-5.3852270084447|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|||||||5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.175687050774|5.1513190004056|5.0570208731432|5.0033565564442|4.9370628775809|-5.1990312461649|-5.1990312461649|-5.1990312461649|-5.1990312461649|-5.2339237668552|-5.269359639225|-5.2937327258428|-5.3171849021641|-5.3171849021641|-5.3171849021641|-5.3414010453773|-5.3414010453773|-5.4254454692815|-5.4516058851849|-5.4634511393056|-5.4991856225639|-5.4991856225639|-5.4991856225639|-5.4991856225639|-5.4991856225639|-5.4991856225639|-5.4991856225639|-5.4991856225639|-5.5135394343965|-5.5283771631047|5.258580992383|5.258580992383|5.258580992383|5.258580992383|5.258580992383|5.212002228633|5.212002228633|5.212002228633|5.212002228633|5.212002228633|5.212002228633|5.212002228633|5.2022246772884|5.1574721529349|5.1144133358382|5.1015703975253|5.0628557535335|4.9326174890912|-5.2679300060887|-5.2679300060887|-5.2679300060887|-5.2679300060887|||-5.326589159504|-5.3660544743402|-5.3660544743402|-5.3660544743402|-5.3660544743402|-5.3660544743402|-5.3660544743402|-5.3660544743402|-5.3660544743402|-5.3811718214732|-5.381209217853|-5.381209217853|-5.381209217853|-5.381209217853|-5.381209217853|-5.381209217853|-5.381209217853|-5.381209217853|-5.381209217853|-5.3941212355502|-5.4518014258155|-5.4893484819613|-5.4893484819613|-5.4893484819613|-5.4893484819613|-5.4893484819613|-5.4893484819613|-5.4893484819613|-5.4893484819613|-5.5231649068419|-5.5357387758432|-5.5532580100384|-5.5532580100384|-5.6047311053106|-5.6528386509959||||-5.6528386509959|-5.6528386509959|-5.6528386509959|-5.6528386509959|-5.719265054392|-5.7339555171789|-5.7339555171789|-5.7339555171789|-5.7339555171789|-5.7339555171789|-5.7339555171789|-5.7339555171789|-5.7339555171789|-5.7339555171789|-5.7851632840787|-5.7851632840787|-5.7851632840787||-5.7851632840787|-5.7851632840787|-5.7851632840787|-5.7851632840787|-5.7851632840787|-5.7851632840787|-5.7851632840787|-5.7851632840787|-5.7851632840787|-5.7851632840787|-5.7851632840787|-5.7851632840787|-5.7851632840787|-5.7851632840787|-5.7851632840787|-5.7851632840787|-5.821292374681|-5.8858802298159|-5.9576448311906|-5.9596051497041|-6.0528948089346|5.6312139006563|5.6312139006563|5.6312139006563|5.6312139006563|5.6312139006563|5.6312139006563|5.6312139006563|5.6312139006563
08003|101085|/equities/dongfeng-print|SHANGHAICOMP||-3.6854104960596|-3.6854104960596|-3.6854104960596|-3.6854104960596|-3.9476784163753|-4.1012426146675|-4.1012426146675|-4.1012426146675|-4.1012426146675|-4.1012426146675|-4.1012426146675|-4.1012426146675|-4.1012426146675|-4.1069362703086|-4.1238180998432|-4.1376615937072|-4.1376615937072|-4.1376615937072|-4.1376615937072|-4.1376615937072|-4.1376615937072|-4.1376615937072|-4.1376615937072|-4.1376615937072|-4.1376615937072|-4.1376615937072|-4.1376615937072|-4.1376615937072||-4.1376615937072|-4.1376615937072|-4.1376615937072|-4.1376615937072|-4.1376615937072|-4.1376615937072|-4.1376615937072|-4.1629573697864|-4.1699526436924|-4.1782807252804|-4.2136452354766|-4.2156932244196|-4.2156932244196|-4.2156932244196|-4.2156932244196|3.9985472488101|3.9985472488101|3.9985472488101|3.9985472488101|3.9985472488101|3.9985472488101|3.9985472488101|3.9985472488101|3.9985472488101|3.9985472488101|3.9985472488101|3.9985472488101|3.9985472488101|3.9985472488101|3.9985472488101|3.9985472488101|3.9985472488101|3.9985472488101|3.9985472488101|3.9985472488101|3.939497131738|-4.0898530184879|-4.0898530184879|-4.0898530184879|-4.0898530184879|-4.0898530184879|-4.0898530184879|-4.0898530184879|-4.0898530184879|-4.0898530184879|-4.0898530184879|-4.0898530184879|-4.0898530184879|-4.0898530184879|-4.1092810564189|-4.1547167875384|-4.1547167875384|-4.1547167875384|-4.1547167875384|-4.1547167875384|-4.1547167875384|-4.1547167875384|-4.1547167875384|-4.1547167875384|-4.1547167875384|||||||-4.1547167875384|-4.1547167875384|-4.1547167875384|-4.184341483893|-4.184341483893|-4.1898615121241|-4.1898615121241|-4.1898615121241|-4.1898615121241|-4.1898615121241|-4.1898615121241|-4.1898615121241|-4.1898615121241|-4.1898615121241|-4.1898615121241|-4.2509573167558|-4.2766190310314|-4.2799273284651|-4.2799273284651|-4.2799273284651|-4.2799273284651|-4.3350854820662|-4.3350854820662|-4.3350854820662|-4.3350854820662|-4.3350854820662|-4.3939839145269|-4.4466488119326|-4.4905308994041|-4.4905308994041|4.3093730306507|4.3093730306507|4.3093730306507|4.3093730306507|4.3093730306507|4.3093730306507|4.3093730306507|4.3093730306507|4.3093730306507|4.3093730306507|4.2981924056876|4.2918805546085|4.2870895538639|4.2867660957256|4.2375178290384|4.2355754853373|4.2333560071507|4.2333560071507|4.2333560071507|4.2333560071507|4.2333560071507|4.2333560071507|4.2333560071507|4.2333560071507|4.2333560071507|4.2333560071507|4.2333560071507|4.2333560071507|4.2333560071507|4.2333560071507|4.2333560071507|4.2333560071507|4.223728692324|4.2169208921669|-4.4492705648432|-4.4492705648432|-4.4492705648432|-4.4492705648432|-4.4492705648432|||4.2683576326802|4.2683576326802|4.2683576326802|4.2683576326802|4.2683576326802|4.2683576326802|4.2683576326802|4.2683576326802|4.2683576326802|4.2683576326802|4.2683576326802|4.2683576326802|4.2683576326802|4.2683576326802|4.2683576326802|4.2683576326802|4.2683576326802|4.2683576326802|4.2683576326802|4.2683576326802|4.2683576326802|4.2683576326802|4.2481749037057|4.2415525863502|4.2415525863502|4.2415525863502|4.2415525863502|4.2415525863502|4.2415525863502|4.234132350763|4.234132350763|4.234132350763|4.2184805221914|4.209422834224|4.1949142432947||||-4.4026553652715|-4.4026553652715|-4.4026553652715|-4.4051915625525|-4.4051915625525|-4.4235462325361|-4.4394960555265|-4.4520187119733|-4.4520187119733|-4.4520187119733|-4.4520187119733|-4.4520187119733|-4.4520187119733|-4.4520187119733|-4.5000208726736|-4.5066898521684|-4.5196551412236||-4.5452565621228|-4.5452565621228|-4.5452565621228|-4.5452565621228|-4.5763962479533|-4.589706955419|-4.589706955419|-4.589706955419|-4.5966508066456|-4.5966508066456|-4.5966508066456|-4.5966508066456|-4.5966508066456|-4.5966508066456|-4.5966508066456|-4.5966508066456|-4.6218342158309|-4.6781489686956|-4.7141962027832|-4.7141962027832|-4.7496626086019|-4.7690696392879|-4.7709499897685|-4.7709499897685|-4.7709499897685|-4.7709499897685|-4.7832777303817|-4.7997531672719|4.5852979218338
08004|100696|/equities/shanxi-coal|SHANGHAICOMP||-17.866158239104|-17.866158239104|-17.866158239104|-17.866158239104|-17.866158239104|-17.866158239104|-17.866158239104|-17.866158239104|-17.866158239104|-17.866158239104|-17.866158239104|-17.866158239104|-17.866158239104|-17.866158239104|-18.285176003485|-18.383528935146|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239||17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|17.028030631239|16.918367117969|16.75761462917|16.75761462917|16.677178850759|16.677178850759|16.134642802994|15.696825463817|-17.233505239019|-17.233505239019|-17.233505239019|-17.233505239019|-17.233505239019|-17.233505239019|-17.233505239019|-17.233505239019|-17.233505239019|-17.233505239019|-17.233505239019|-17.349450895002|-17.416056020183|-17.602283697572|-17.61364887075|-17.727387299321|-17.887206589466|-17.887206589466|-18.483562190539|-18.94895851083|17.14984055423|17.14984055423|17.14984055423|17.14984055423|17.14984055423|17.14984055423|17.14984055423|17.14984055423|17.14984055423|17.14984055423|17.14984055423|17.14984055423|17.14984055423|||||||17.14984055423|17.14984055423|17.14984055423|17.14984055423|17.14984055423|17.14984055423|17.14984055423|17.14984055423|16.966028084864|16.966028084864|16.966028084864|16.966028084864|16.966028084864|16.966028084864|16.966028084864|16.966028084864|16.642513276604|16.642513276604|16.642513276604|15.690571680629|15.423266725562|15.423266725562|15.423266725562|15.114184729283|14.599094461539|14.58343858094|14.436773864656|14.436773864656|14.436773864656|14.436773864656|14.436773864656|14.436773864656|14.436773864656|14.436773864656|14.436773864656|14.436773864656|14.436773864656|14.436773864656|14.436773864656|14.436773864656|14.436773864656|14.436773864656|14.436773864656|14.436773864656|14.436773864656|14.436773864656|14.436773864656|14.436773864656|14.436773864656|14.436773864656|14.436773864656|14.436773864656|14.436773864656|14.436773864656|14.436773864656|14.3564152102|14.238093914418|14.238093914418|14.238093914418|14.096215369335|13.931350524814|13.927611412374|13.74345738553|13.371775318727|-14.555677482575|-14.555677482575|-14.555677482575|-14.555677482575|-14.555677482575|||-14.555677482575|-14.555677482575|-14.555677482575|-14.555677482575|-14.555677482575|-14.555677482575|-14.555677482575|-14.555677482575|-14.555677482575|-14.555677482575|-14.555677482575|-14.555677482575|-14.555677482575|-14.576308273706|-14.649231883589|-14.870813074712|-14.982423830184|-14.982423830184|-15.148803658124|-15.461448875662|-15.645498716827|-15.984442459208|-16.202158913195|-16.307690417365|-16.307690417365|-16.307690417365|-16.307690417365|-16.307690417365|-16.337988945727|-16.502210295735|-16.748011232017|-17.179088016349|-17.179088016349|-17.265097772631|15.726157854382||||15.726157854382|15.726157854382|15.726157854382|15.726157854382|15.726157854382|15.726157854382|15.726157854382|15.726157854382|15.134619711046|14.617018207097|14.617018207097|14.617018207097|14.617018207097|14.617018207097|14.617018207097|14.617018207097|14.617018207097||14.617018207097|14.617018207097|14.36835350834|13.992646288461|-15.984314318155|-15.984314318155|-15.984314318155|-15.984314318155|-15.984314318155|-15.984314318155|-15.984314318155|-16.158683003821|-16.311869980934|-16.319299726621|-16.909221999001|-17.281913298315|15.977506301601|15.977506301601|15.977506301601|15.977506301601|15.977506301601|15.977506301601|15.977506301601|15.977506301601|15.977506301601|15.977506301601|15.977506301601|15.893710910782|15.893710910782
08005|100854|/equities/shanxi-coking|SHANGHAICOMP||4.2910631696515|-4.8270806220589|-4.8270806220589|-4.8270806220589|4.498405243362|4.498405243362|4.498405243362|4.498405243362|4.498405243362|4.4720039497618|-4.8553339524909|-4.8553339524909|-4.8553339524909|-4.9159265937456|-5.0176963212367|-5.0579957832094|-5.1788840944233|-5.2170935664643|-5.2445484569855|-5.2677760617129|-5.2677760617129|-5.2677760617129|-5.2677760617129|-5.2677760617129|-5.2677760617129|-5.2677760617129|-5.2677760617129|-5.2677760617129||-5.2677760617129|-5.2695999783488|-5.2695999783488|-5.274938300094|-5.274938300094|-5.3074544658889|-5.3074544658889|5.047183051067|5.047183051067|5.047183051067|5.047183051067|5.047183051067|5.047183051067|5.0453933879164|5.0453933879164|5.0453933879164|5.0453933879164|5.0453933879164|5.0453933879164|5.0453933879164|5.0292160780869|5.0292160780869|5.0292160780869|-5.2089207981131|-5.2089207981131|-5.2089207981131|-5.2089207981131|-5.2089207981131|-5.2089207981131|-5.2089207981131|-5.2089207981131|-5.2089207981131|-5.2089207981131|-5.2089207981131|-5.2089207981131|-5.2089207981131|-5.2089207981131|-5.2089207981131|-5.2272971721828|-5.2272971721828|-5.2272971721828|-5.2272971721828|-5.2272971721828|-5.2272971721828|-5.2272971721828|-5.2272971721828|-5.2272971721828|-5.2272971721828|-5.2272971721828|-5.2592192857729|-5.3035768104115|-5.3131272576464|-5.3131272576464|-5.3131272576464|-5.3131272576464|-5.3131272576464|-5.3131272576464|-5.3131272576464|-5.3131272576464|-5.3131272576464|||||||-5.3131272576464|-5.3131272576464|-5.3629192800669|5.0803354510612|5.0803354510612|5.0803354510612|5.0803354510612|5.0803354510612|5.0370393603982|5.0189326173664|4.9888141824803|4.9770156226778|4.9720339300195|4.9720339300195|4.9720339300195|4.9720339300195|4.9720339300195|4.9720339300195|4.9500376915446|-5.1910683206728|-5.1910683206728|-5.1910683206728|-5.1910683206728|-5.1910683206728|-5.1910683206728|-5.2147368798274|-5.2147368798274|-5.2147368798274|-5.2625884080971|-5.2625884080971|5.0777539698311|5.0777539698311|5.0777539698311|5.0777539698311|5.0777539698311|5.0777539698311|5.0777539698311|5.0777539698311|5.0777539698311|5.0777539698311|5.0777539698311|5.0777539698311|5.0775043929096|5.0572271042925|5.0025025451455|5.0025025451455|4.9907917539385|4.9907917539385|4.9907917539385|4.9907917539385|4.9907917539385|4.9907917539385|4.9907917539385|4.9907917539385|4.9907917539385|4.9907917539385|4.9734111583483|4.9734111583483|4.9734111583483|4.9526791082766|4.9379370785233|4.9379370785233|4.9297454462484|4.9297454462484|4.9297454462484|4.9297454462484|4.9297454462484|-5.1578450396675|-5.1578450396675|||-5.1831609888229|-5.1990676106516|-5.2110371512709|-5.2110371512709|-5.2110371512709|-5.2110371512709|-5.2110371512709|-5.2110371512709|-5.2110371512709|-5.2110371512709|-5.2110371512709|-5.2442281506459|-5.2442281506459|-5.2442281506459|-5.2442281506459|-5.2813644433463|-5.3226273881555|-5.4329965275453|-5.4329965275453|-5.4788850062342|-5.5059834578801|-5.5316483554099|-5.5629425641402|-5.5774070817435|-5.5774070817435|-5.5774070817435|-5.5774070817435|-5.5774070817435|-5.5774070817435|-5.5774070817435|-5.5774070817435|-5.5774070817435|-5.5774070817435|-5.5774070817435|-5.5774070817435||||-5.5774070817435|-5.5774070817435|-5.5774070817435|-5.6037853910089|-5.6572251010488|-5.6572251010488|-5.6572251010488|-5.6572251010488|-5.6572251010488|-5.6572251010488|-5.6572251010488|-5.6572251010488|-5.6572251010488|-5.6572251010488|-5.6880279303204|-5.7111419837355|-5.7413398262389||-5.7413398262389|-5.7413398262389|-5.7413398262389|-5.7413398262389|-5.7642664375711|-5.8008514976953|-5.8053906070363|-5.8058589429811|-5.8058589429811|-5.8058589429811|-5.8058589429811|-5.8453988467274|-5.8615540304248|-5.8733935133687|-5.9179333269175|-5.9179333269175|5.6010111051533|5.6010111051533|5.6010111051533|5.6010111051533|5.6010111051533|5.6010111051533|5.6010111051533|5.6010111051533|5.6010111051533|5.6010111051533|5.6010111051533|5.6010111051533|5.6010111051533
08006|100754|/equities/lian-hua-fibre|SHANGHAICOMP||-3.509604667359|-3.509604667359|-3.509604667359|-3.6317830734047|-3.7864257022841|-3.8665841205367|3.465038598809|3.465038598809|3.465038598809|3.465038598809|-3.8028002716913|-3.8028002716913|-3.8028002716913|-3.9431114304744|-4.0101993349701|-4.0101993349701|-4.0463773924545|-4.0463773924545|-4.0463773924545|-4.0463773924545|-4.0463773924545|-4.0463773924545|-4.0463773924545|-4.0463773924545|-4.0463773924545|-4.0463773924545|-4.0463773924545|-4.0463773924545||-4.0463773924545|-4.0463773924545|-4.0463773924545|-4.0581971228604|-4.1052191324238|-4.1841323582336|-4.1879248583764|-4.2010024818104|-4.2010024818104|-4.2010024818104|-4.2010024818104|-4.2010024818104|-4.2010024818104|-4.2010024818104|-4.2010024818104|-4.2010024818104|-4.2010024818104|-4.2250028751869|-4.2372569690472|-4.2372569690472|-4.2372569690472|-4.2372569690472|-4.2447297716943|-4.2491443317033|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.2680274468528|-4.3522526403122|-4.3808363962894|-4.4398181492228|-4.4562603229849|-4.4562603229849|-4.4562603229849|-4.4562603229849|-4.4562603229849|-4.4562603229849|-4.4562603229849|||||||-4.4562603229849|-4.4562603229849|-4.4562603229849|-4.4691781991685|-4.4968646625639|-4.5354051700301|-4.5378059745982|-4.5378059745982|-4.5378059745982|-4.5378059745982|-4.5378059745982|-4.5378059745982|-4.5378059745982|-4.5378059745982|-4.5378059745982|-4.5378059745982|-4.5378059745982|-4.5378059745982|-4.5378059745982|-4.5378059745982|-4.5420069298429|-4.6671347387666|-4.6671347387666|-4.6671347387666|-4.6671347387666|-4.6671347387666|4.3530569398515|4.3530569398515|4.3530569398515|4.3530569398515|4.3530569398515|4.3530569398515|4.3530569398515|4.3530569398515|4.3530569398515|4.3530569398515|4.3530569398515|4.3530569398515|4.3530569398515|4.3530569398515|4.3530569398515|4.3530569398515|4.3530569398515|4.288952200955|4.2366076582079|4.2366076582079|4.2106083925062|4.2106083925062|4.2106083925062|4.2106083925062|4.2106083925062|4.2106083925062|4.2106083925062|4.2106083925062|4.2106083925062|4.2106083925062|4.2106083925062|4.2106083925062|4.1928984120481|4.0876651290382|4.083161662271|4.083161662271|4.083161662271|4.0340686619838|4.0166199630203|4.0166199630203|4.0166199630203|4.0166199630203|4.0166199630203|||4.0166199630203|4.0166199630203|4.0166199630203|4.0166199630203|4.0166199630203|4.0166199630203|4.0166199630203|4.0166199630203|4.0166199630203|4.0166199630203|4.0166199630203|4.0166199630203|4.0166199630203|4.0166199630203|4.0166199630203|4.0166199630203|4.0166199630203|4.0166199630203|4.0166199630203|4.0166199630203|4.0166199630203|4.0166199630203|4.0166199630203|4.0166199630203|4.0166199630203|4.0166199630203|4.0166199630203|4.0022468500302|4.0022468500302|3.99194096779|3.9722728372991|3.9722728372991|3.9314145381119|-4.1280128830497|-4.1280128830497||||-4.1280128830497|-4.1280128830497|-4.1280128830497|-4.1280128830497|-4.1280128830497|-4.187791956114|-4.2013263972852|-4.2013263972852|-4.2013263972852|-4.2013263972852|-4.2013263972852|-4.2013263972852|-4.2013263972852|-4.2013263972852|-4.212519483493|-4.212519483493|-4.212519483493||-4.212519483493|-4.212519483493|-4.212519483493|-4.212519483493|-4.24113266195|-4.2673696911461|-4.2848551710587|-4.3092836494954|-4.3199776760061|-4.3199776760061|-4.3199776760061|-4.3277527349215|-4.3483958695623|-4.3483958695623|-4.3483958695623|-4.3483958695623|4.1891545617386|4.1891545617386|4.1891545617386|4.1891545617386|4.1891545617386|4.1891545617386|4.1891545617386|4.1891545617386|4.1891545617386|4.1891545617386|4.1891545617386|4.1891545617386|4.1891545617386
08007|101178|/equities/lianhua-fibre|SHANGHAICOMP||0.22759096686407|0.22759096686407|0.22759096686407|0.22759096686407|0.22759096686407|0.22759096686407|0.22759096686407|0.22759096686407|0.22759096686407|0.22737884509744|-0.24843437257084|-0.24843437257084|-0.24843437257084|-0.24959374751949|-0.253284978575|-0.253284978575|-0.253284978575|-0.25848331352792|-0.25875899545847|-0.25875899545847|-0.25875899545847|-0.26345444197454|-0.2641536371146|-0.2641536371146|-0.26849086369859|-0.26849086369859|-0.26849086369859|-0.26849086369859||-0.26849086369859|-0.26849086369859|-0.26849086369859|-0.26849086369859|-0.27138384130674|-0.27138384130674|-0.27138384130674|-0.27138384130674|-0.27138384130674|-0.27138384130674|-0.27138384130674|-0.27138384130674|-0.27138384130674|-0.27138384130674|-0.27138384130674|-0.27138384130674|-0.27448204984354|-0.27575784347771|-0.27878648564019|-0.28470718777619|-0.28667466581356|-0.29041628308309|-0.2936292132538|-0.2954769041584|-0.2966965598581|-0.29888507864186|-0.30025594859075|-0.30025594859075|-0.30025594859075|-0.30025594859075|-0.30025594859075|-0.30025594859075|-0.30222627155018|-0.30222627155018|-0.30222627155018|-0.30358474212699|-0.30976095423358|-0.30976095423358|-0.30976095423358|-0.31067884051422|-0.31147647327428|-0.31186880221442|-0.31186880221442|-0.31186880221442|-0.31186880221442|-0.31186880221442|-0.31186880221442|-0.31186880221442|-0.31186880221442|-0.31279864962979|-0.32288739974945|-0.32548600596023|-0.33787333978362|-0.34343035482022|-0.34343035482022|-0.34343035482022|-0.34343035482022|-0.34343035482022|-0.34343035482022|-0.34343035482022|||||||-0.34343035482022|-0.34343035482022|-0.34343035482022|-0.34343035482022|-0.34343035482022|-0.34403372266395|-0.34453746685831|-0.34554162135222|-0.34849068809988|-0.35132298689686|-0.35168269842744|-0.35168269842744|-0.35189603914858|-0.35189603914858|-0.35189603914858|-0.35377338583868|-0.35847042231208|-0.3595911095982|-0.3595911095982|-0.3595911095982|-0.36826788335433|-0.37361322425597|0.34828920027625|0.34828920027625|0.34828920027625|0.34828920027625|0.34828920027625|0.34828920027625|0.34828920027625|0.34784810618048|0.34784810618048|0.34784810618048|0.34784810618048|0.34784810618048|0.34784810618048|0.34784810618048|0.34250518280629|0.34250518280629|0.34250518280629|0.34250518280629|0.34206092889867|0.34206092889867|0.34206092889867|0.34206092889867|0.33717879416503|-0.35809156648151|-0.35809156648151|-0.35809156648151|-0.35809156648151|-0.35809156648151|-0.35809156648151|-0.35809156648151|-0.35809156648151|-0.35809156648151|-0.35809156648151|-0.35809156648151|-0.35809156648151|-0.35809156648151|-0.35809156648151|-0.35809156648151|-0.35809156648151|-0.35809156648151|-0.35809156648151|-0.35809156648151|-0.35809156648151|-0.35809156648151|-0.35809156648151|-0.35809156648151|-0.35809156648151|||-0.35809156648151|-0.35809156648151|-0.35809156648151|-0.35809156648151|-0.35809156648151|-0.35809156648151|-0.35809156648151|-0.35809156648151|-0.35850193976169|-0.35850193976169|-0.3596132516729|0.33263546985505|0.33263546985505|0.33263546985505|0.33263546985505|0.33263546985505|0.33263546985505|0.33263546985505|0.32943306590944|0.32943306590944|0.32943306590944|0.32943306590944|0.32943306590944|0.32943306590944|0.32943306590944|0.32943306590944|0.32943306590944|0.32943306590944|0.32943306590944|0.32943306590944|0.32943306590944|0.32943306590944|0.32943306590944|0.32943306590944|0.32943306590944||||0.32943306590944|0.32943306590944|0.32943306590944|0.32943306590944|0.32943306590944|0.32943306590944|0.32943306590944|0.32943306590944|0.32943306590944|0.32943306590944|0.32943306590944|0.3254256267882|0.31602848122921|0.31358719479603|0.31109689188845|-0.34827883193781|-0.34827883193781||-0.34827883193781|-0.34827883193781|-0.34827883193781|-0.34892091099741|-0.35352323722311|-0.35824805742578|-0.36249783741187|-0.36716398985238|-0.36716398985238|-0.37362219394542|-0.37362219394542|-0.37685798772284|-0.38100887413498|-0.38162098853319|-0.38602331643335|-0.38724815254997|-0.39133125549766|-0.39364586115118|-0.39432873593697|-0.39464302545266|-0.39530620353551|-0.39530620353551|-0.39661800780927|-0.39746445328036|-0.39868271582699|-0.39944132720133|-0.39944132720133|-0.39944132720133|-0.40104590692675
08008|100498|/equities/taiyuan-chemic|SHANGHAICOMP||-3.11796037348|-3.328289340954|-3.5697659375723|-3.8852954178448|-4.1553283432452|-4.1981425924796|-4.4301585537082|-4.5090512337472|-4.5090512337472|-4.5090512337472|-4.5090512337472|-4.5090512337472|-4.5090512337472|-4.7211679156385|-4.8545903550944|-4.8545903550944|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979||4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.4930307098979|4.3111452734862|4.1723834051461|4.0976484101979|4.0968316177491|4.0942573657703|4.0941746887312|4.0935276014657|4.0671175489104|4.0671175489104|4.0671175489104|4.0671175489104|4.0671175489104|4.0671175489104|4.0671175489104|4.0234637005767|3.9816263498686|3.9112514193216|-4.2668227243666|-4.2668227243666|-4.2668227243666|-4.2668227243666|-4.2668227243666|-4.2918180772115|-4.2918180772115|-4.3081310003389|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|||||||4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|4.0598114325525|-4.3988285751486|-4.3988285751486|-4.3988285751486|-4.3988285751486|-4.3988285751486|-4.3988285751486|-4.3988285751486|-4.3988285751486|-4.3988285751486|-4.3988285751486|4.1345753002946|4.1345753002946|4.1345753002946|4.1345753002946|4.1345753002946|4.1345753002946|4.1345753002946|4.1345753002946|4.1345753002946|4.1345753002946|4.1345753002946|4.1345753002946|4.1345753002946|4.1126240213203|4.1126240213203|4.0751377696778|4.0712644121146|4.0023380953882|4.0023380953882|4.0023380953882|3.9595541812768|3.9595541812768|3.9595541812768|3.9595541812768|3.9595541812768|3.9595541812768|3.9595541812768|3.9595541812768|3.9595541812768|3.9595541812768|3.9595541812768|3.9595541812768|3.9595541812768|3.9595541812768|3.9595541812768|3.8911713867044|3.8329683176517|-4.0829211643915|-4.0829211643915|-4.0829211643915|-4.0829211643915|-4.0829211643915|||-4.156579063069|-4.187310057361|-4.2370112665042|-4.2527902929369|-4.2653225095607|-4.2720251515549|-4.2841052350489|-4.2841052350489|-4.3073390652833|-4.3273319140994|-4.3273319140994|-4.3483972227624|-4.3483972227624|-4.3483972227624|-4.3483972227624|-4.3483972227624|-4.3483972227624|-4.3774040525405|-4.3774040525405|-4.3985772251707|-4.3985772251707|-4.3985772251707|-4.3985772251707|-4.3985772251707|-4.3985772251707|-4.3985772251707|-4.3985772251707|-4.3985772251707|-4.3985772251707|-4.3985772251707|-4.3985772251707|-4.3985772251707|-4.3985772251707|-4.3985772251707|-4.3985772251707||||-4.3985772251707|-4.3985772251707|-4.3985772251707|-4.4028636481609|-4.4242929381624|-4.5108810975039|-4.5359789082169|-4.6027542163663|-4.615293899754|-4.615293899754|-4.615293899754|-4.6442155215247|-4.6534760524588|-4.6534760524588|-4.6766401981598|-4.6923780943824|-4.7104203199759||-4.7715780972789|-4.7906421819605|-4.8029356178617|-4.8099284897221|-4.8387395966284|-4.8387395966284|-4.8387395966284|-4.8387395966284|-4.8387395966284|-4.8387395966284|-4.8387395966284|-4.8387395966284|-4.8387395966284|-4.8387395966284|-4.8387395966284|-4.8387395966284|4.5408400129313|4.5408400129313|4.5408400129313|4.5408400129313|4.5408400129313|4.5408400129313|4.5408400129313|4.5408400129313|4.5408400129313|4.5408400129313|4.5408400129313|4.5408400129313|4.5408400129313
08009|100372|/equities/lanhua-sci-tec|SHANGHAICOMP||-11.8598878567|10.767469295809|10.767469295809|10.767469295809|10.767469295809|10.767469295809|10.767469295809|10.767469295809|10.767469295809|10.767469295809|10.767469295809|10.767469295809|10.767469295809|10.767469295809|10.767469295809|10.767469295809|10.767469295809|10.767469295809|10.767469295809|10.767469295809|10.767469295809|10.767469295809|10.767469295809|10.767469295809|10.767469295809|10.697187777966|10.580764263438|10.330849454984||10.196415409608|10.196415409608|10.196415409608|10.196415409608|9.5447731012706|9.5447731012706|9.5174644814803|9.5174644814803|9.5174644814803|9.5174644814803|9.5174644814803|9.4542769928127|9.4542769928127|9.3756828452895|9.3756828452895|9.3756828452895|9.3756828452895|9.3756828452895|9.3756828452895|9.3756828452895|9.3290920418445|9.2312136404982|9.1996815197193|9.0848535128242|9.0848535128242|8.9348371898473|8.8508332880192|8.8508332880192|8.8508332880192|8.8003700212033|8.7576334162323|-9.4267908777172|-9.4267908777172|-9.4267908777172|-9.4267908777172|-9.4267908777172|-9.4267908777172|-9.4267908777172|-9.5497676758164|-9.640192489147|-9.640192489147|-9.640192489147|-9.640192489147|-9.640192489147|-9.640192489147|9.0121136385577|9.0121136385577|9.0121136385577|9.0121136385577|9.0121136385577|9.0121136385577|9.0121136385577|9.0121136385577|9.0121136385577|9.0121136385577|9.0121136385577|9.0121136385577|9.0121136385577|9.0121136385577|9.0121136385577|||||||9.0121136385577|9.0121136385577|9.0121136385577|9.0121136385577|9.0121136385577|9.0121136385577|9.0121136385577|8.9801262968533|8.8151403128827|8.8051560918186|8.7289393537468|8.7289393537468|8.7289393537468|8.7289393537468|8.7289393537468|8.7289393537468|8.6188214744932|8.5753575923053|8.5587302448581|8.4163323752145|-9.0005045421451|-9.0005045421451|-9.0005045421451|-9.0005045421451|-9.0005045421451|-9.0005045421451|-9.0005045421451|-9.0005045421451|-9.0005045421451|-9.0005045421451|-9.0005045421451|-9.0005045421451|-9.0005045421451|-9.0005045421451|-9.0005045421451|-9.0005045421451|-9.0005045421451|-9.0005045421451|-9.0005045421451|-9.0005045421451|-9.0005045421451|-9.0005045421451|-9.0005045421451|-9.0005045421451|-9.0005045421451|-9.0005045421451|-9.0005045421451|-9.0005045421451|-9.0005045421451|-9.0005045421451|-9.0005045421451|-9.0005045421451|-9.0048820186948|-9.0048820186948|-9.0915354809602|-9.0939283460864|-9.1293647654066|-9.2059611619854|-9.2182793757263|-9.2182793757263|-9.2182793757263|-9.2182793757263|-9.2182793757263|-9.2182793757263|-9.2182793757263|-9.2958654983114|-9.3473034267159|-9.3473034267159|-9.4114482540258|||-9.6454980791021|-9.9166643288852|-10.156293832276|-12.453930709134|-12.453930709134|-12.453930709134|-12.453930709134|-12.453930709134|-12.453930709134|-12.453930709134|-12.453930709134|-12.453930709134|-12.453930709134|-12.453930709134|-12.453930709134|-12.453930709134|-12.453930709134|-12.453930709134|-12.652144958984|-12.870717263235|-13.07135203151|-13.182510778662|-13.182510778662|-13.182510778662|-13.182510778662|-13.182510778662|-13.182510778662|-13.182510778662|-13.182510778662|-13.182510778662|-13.182510778662|-13.182510778662|-13.182510778662|-13.182510778662|-13.182510778662||||-13.182510778662|-13.182510778662|-13.182510778662|-13.182510778662|-13.182510778662|-13.182510778662|-13.182510778662|-13.182510778662|-13.182510778662|-13.182510778662|-13.182510778662|-13.182510778662|-13.182510778662|-13.182510778662|-13.3100118343|-13.403346346922|-13.469455815128||-13.469455815128|-13.469455815128|-13.469455815128|-13.469455815128|-13.469455815128|-13.538525947292|-13.538525947292|-13.595028754031|-13.618002369291|-13.618002369291|-13.618002369291|-13.730558027036|-13.821677300674|-13.821677300674|-14.105752730085|-14.29250258838|-14.300003522357|-14.418892058753|13.426116536767|13.426116536767|13.426116536767|13.426116536767|13.426116536767|13.426116536767|13.426116536767|13.426116536767|13.426116536767|13.376994896708|13.376994896708
08010|101108|/equities/luan-env-ener|SHANGHAICOMP||21.628722206702|21.628722206702|21.628722206702|21.628722206702|21.628722206702|21.628722206702|21.628722206702|21.578793215593|21.578793215593|21.273658407882|-23.440456695419|-23.440456695419|-23.440456695419|-23.440456695419|21.312561853893|21.312561853893|21.312561853893|21.312561853893|21.312561853893|21.312561853893|21.312561853893|21.312561853893|21.312561853893|21.312561853893|21.312561853893|21.312561853893|21.312561853893|21.312561853893||21.312561853893|21.312561853893|21.312561853893|21.312561853893|21.312561853893|21.312561853893|21.076928466642|21.076928466642|20.86709280925|20.86709280925|20.86709280925|20.86709280925|20.64176994912|20.51141131313|20.48064874882|20.48064874882|20.48064874882|20.48064874882|20.48064874882|20.48064874882|20.286276544405|20.105588352328|20.105588352328|19.7995430757|19.582270071395|18.960856249473|18.94696212194|18.94696212194|18.94696212194|18.681069855134|18.678410640734|18.558789376173|18.300321397686|18.222741762679|18.222741762679|18.064713972455|18.024919162171|18.024919162171|18.024919162171|18.024919162171|18.024919162171|18.024919162171|18.024919162171|18.024919162171|18.024919162171|18.024919162171|18.024919162171|18.024919162171|18.024919162171|18.024919162171|18.024919162171|18.024919162171|18.024919162171|18.024919162171|18.024919162171|18.024919162171|18.024919162171|18.024919162171|18.024919162171|18.024919162171|||||||18.024919162171|18.024919162171|18.024919162171|18.024919162171|17.934405792369|17.934405792369|17.90278602899|17.90278602899|17.609550220742|17.609550220742|17.288943748755|17.055608547004|17.055608547004|17.055608547004|17.030120624737|16.934022865512|16.559286341522|16.559286341522|16.389207135145|15.54634185467|-16.524565156953|-16.524565156953|-16.524565156953|-16.524565156953|-16.524565156953|-16.524565156953|-16.524565156953|-16.524565156953|-16.524565156953|-16.758405721471|-17.035478975149|-17.035478975149|-17.035478975149|-17.035478975149|-17.035478975149|-17.035478975149|-17.035478975149|-17.037628276079|-17.037628276079|-17.258183611431|-17.258183611431|-17.553536455939|-17.639347385094|-17.639347385094|-17.639347385094|-17.639347385094|-17.639347385094|-17.639347385094|-17.639347385094|-17.639347385094|-17.639347385094|-17.639347385094|-17.639347385094|-17.639347385094|-17.639347385094|-17.639347385094|-17.639347385094|-17.639347385094|-17.639347385094|-17.639347385094|-17.639347385094|-17.639347385094|-17.639347385094|-17.639347385094|-17.639347385094|-17.639347385094|-17.639347385094|-17.639347385094|-17.648719812681|||-18.191910559656|-18.428789464105|-18.783312558295|-18.783312558295|-18.783312558295|-18.955200217832|-18.955200217832|-19.163000343761|-19.410680086183|-19.410680086183|-20.670834567775|-20.670834567775|-20.670834567775|-20.670834567775|-20.670834567775|-20.670834567775|-20.670834567775|-20.670834567775|-20.720371699586|18.935439047631|18.935439047631|18.935439047631|18.935439047631|18.935439047631|18.935439047631|18.732961437764|18.732961437764|18.732961437764|18.732961437764|18.732961437764|18.732961437764|18.732961437764|-20.878510729174|-20.878510729174|-20.878510729174||||-20.878510729174|-20.878510729174|-20.878510729174|-20.878510729174|-20.878510729174|-20.878510729174|-20.878510729174|-20.878510729174|-20.878510729174|-20.878510729174|-20.878510729174|-21.155568087212|-21.65951989769|-22.155577380117|19.940514982355|19.940514982355|19.940514982355||19.940514982355|19.940514982355|19.731128733039|19.080143019756|-21.589350459963|-21.589350459963|-21.589350459963|-21.589350459963|-21.589350459963|-21.589350459963|-21.589350459963|-21.80538998488|-22.126545279593|-22.265605336395|-23.088450094028|20.612272334097|20.612272334097|20.612272334097|20.612272334097|20.612272334097|20.612272334097|20.612272334097|20.612272334097|20.612272334097|20.612272334097|20.612272334097|20.612272334097|20.501632708088|20.501632708088
08011|100890|/equities/shanxi-fenjiu|SHANGHAICOMP/EMCONSGROWTH||202.48917492335|200.77241291939|196.30824115473|-218.86143111155|-218.86143111155|-218.86143111155|-218.86143111155|-219.17706357294|-219.17706357294|-219.17706357294|-219.17706357294|-219.17706357294|-219.17706357294|-219.17706357294|-219.17706357294|-219.17706357294|-219.17706357294|-222.63729753818|-225.82255014144|-228.08060702971|-230.12234433152|-230.29758741799|-230.29758741799|-232.04286853409|-234.46708225251|-237.40174954733|-237.68807221268|-237.68807221268||-237.68807221268|-237.68807221268|-237.68807221268|-237.68807221268|-237.68807221268|-237.68807221268|-237.68807221268|-237.68807221268|-238.37396495446|-238.77495773749|-240.18071247049|-240.18071247049|-240.18071247049|-240.18071247049|-240.18071247049|-240.18071247049|-240.18071247049|-240.18071247049|-243.81800541291|-250.18223237339|-252.19024041221|-252.19024041221|-252.19024041221|-252.19024041221|235.04551493906|235.04551493906|235.04551493906|235.04551493906|235.04551493906|235.04551493906|235.04551493906|235.04551493906|235.04551493906|235.04551493906|235.04551493906|235.04551493906|235.04551493906|235.04551493906|235.04551493906|235.04551493906|235.04551493906|235.04551493906|235.04551493906|226.16446714691|222.46551545783|-243.87948832197|-243.87948832197|-243.87948832197|-243.87948832197|-243.87948832197|-243.87948832197|-246.4884050778|-246.4884050778|-246.4884050778|-246.4884050778|-250.84044842494|-257.41194832923|238.80228202925|238.80228202925|238.80228202925|||||||238.80228202925|238.80228202925|238.80228202925|238.80228202925|238.80228202925|238.80228202925|238.80228202925|238.80228202925|238.80228202925|238.80228202925|238.80228202925|238.80228202925|238.80228202925|238.80228202925|238.80228202925|238.80228202925|238.80228202925|238.80228202925|236.16142705399|227.1082506546|221.04660269466|221.04660269466|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|219.82794723547|212.90216318807|212.45907366763|207.81229573367|203.16978392201|196.12429503166|196.12429503166|196.12429503166|193.07255552834|192.11784022192|191.82121722909|191.82121722909|189.04135627451|-207.60137723628|-207.60137723628|-207.60137723628|-207.60137723628|-207.60137723628|-207.60137723628|-207.60137723628|-207.60137723628|-207.60137723628|-210.16987285287|-213.58750062703|-213.58750062703|-217.77999608516|||-223.02094756515|-223.02094756515|-223.02094756515|-223.02094756515|-223.02094756515|-223.02094756515|-223.02094756515|-224.16548952959|-226.15998962082|-227.27387203284|-229.51041459053|-231.28294564246|-231.28294564246|-231.28294564246|-231.28294564246|-231.28294564246|-235.19271554946|-239.21080027685|-240.54069844404|-240.54069844404|-240.54069844404|-241.4312298288|-241.4312298288|-245.92183050575|-245.92183050575|-249.704249641|-252.27527880304|-252.39420100972|-255.42871925606|-255.42871925606|-255.42871925606|-255.42871925606|-255.42871925606|-255.42871925606|-255.42871925606||||-255.42871925606|-255.42871925606|-255.42871925606|-255.42871925606|-255.42871925606|-258.93525348519|-261.80916463904|-264.51462408759|-265.73013397563|-266.94626465229|-267.00432827906|-267.00432827906|-267.00432827906|-267.94367911438|-267.94367911438|-274.62964891968|-282.58071342638||-284.8394965848|-284.8394965848|-284.8394965848|-284.8394965848|-284.8394965848|-284.8394965848|-284.8394965848|-284.8394965848|-284.8394965848|-284.8394965848|-284.8394965848|-284.8394965848|-284.8394965848|-284.8394965848|-284.8394965848|-284.8394965848|-284.8394965848|-284.8394965848|-285.61720696651|-287.84802374534|-293.45446411428|-296.08495687177|-301.9794045944|-305.14044290328|-307.34103844722|-307.66104108674|-307.66104108674|-307.66104108674|-307.66104108674
08012|100912|/equities/shenma-indu|SHANGHAICOMP||4.9552772672903|-6.3321270108797|-6.3321270108797|-6.5195854373087|-6.7762060107246|-6.9618956713163|-7.0670810187344|-7.0670810187344|-7.0670810187344|-7.0670810187344|-7.0670810187344|-7.0670810187344|-7.0670810187344|-7.3234234611728|-7.4485475536897|-7.4485475536897|-7.6800527039185|-7.7328365051101|-7.7620403726178|-7.7836301836062|-7.7836301836062|-7.8212558994347|-7.8352844460865|-7.9029279112451|-7.9029279112451|-7.9029279112451|-7.9029279112451|-7.9029279112451||-7.9029279112451|-7.9029279112451|-7.9029279112451|-7.9589229895294|-7.9589229895294|-7.9845344168684|-7.9845344168684|-8.0344131925598|7.5747685662957|7.5747685662957|7.5747685662957|7.5747685662957|7.5747685662957|7.5747685662957|7.5747685662957|7.5747685662957|7.5747685662957|7.5747685662957|7.5747685662957|7.5747685662957|7.5747685662957|7.5747685662957|7.5747685662957|7.5747685662957|7.5747685662957|7.5747685662957|7.5275904009496|7.5275904009496|7.5275904009496|7.4724546124795|7.4724546124795|7.4724546124795|7.4724546124795|7.4371717693915|7.4328331907351|7.4328331907351|7.4328331907351|7.4328331907351|7.4328331907351|7.4328331907351|7.4328331907351|7.4259667818143|7.4259667818143|7.4156994133321|7.4156994133321|7.3935616484772|7.3935616484772|7.3935616484772|7.3935616484772|7.3935616484772|7.3935616484772|7.3935616484772|7.3935616484772|7.3935616484772|7.308957284412|7.3066191074155|7.2656880083903|7.196570949005|7.196570949005|7.196570949005|||||||7.196570949005|7.196570949005|7.196570949005|7.196570949005|7.196570949005|7.196570949005|7.196570949005|7.196570949005|7.196570949005|7.196570949005|7.196570949005|7.196570949005|7.1484123647731|7.0426802039722|6.9307556020528|6.8641730797854|6.7868591693338|6.7187324262655|-7.0772586912343|-7.0772586912343|-7.0772586912343|-7.0772586912343|-7.0772586912343|-7.0772586912343|-7.0772586912343|-7.0886206991616|-7.1315068353771|-7.1315068353771|-7.1783409239583|-7.2270454700051|-7.2289396982787|-7.2617485674481|-7.2617485674481|-7.2617485674481|-7.3297208053382|7.0223930571761|7.0223930571761|7.0223930571761|7.0223930571761|7.0223930571761|7.0223930571761|7.0223930571761|7.0193255714008|7.0175837997407|6.9484985526954|6.9484985526954|6.8780845929266|6.8780845929266|6.792316468676|6.740351553449|6.732057381216|6.7095179100505|6.7095179100505|6.7095179100505|6.7095179100505|6.7095179100505|6.7095179100505|6.6372421339344|6.6322355445123|6.6322355445123|6.6322355445123|6.6322355445123|6.6322355445123|6.6322355445123|6.6110316539371|6.6110316539371|6.5472572671665|6.50306384953|-6.9527069419386|||-7.0216841420876|-7.0216841420876|-7.0216841420876|-7.0216841420876|-7.0216841420876|-7.0518712689862|-7.0907669894471|-7.0907669894471|-7.09082320499|-7.09082320499|-7.1098035791139|-7.2275596965927|-7.2423038504439|-7.2423038504439|-7.2423038504439|-7.2697822012192|-7.2792025581208|-7.3424473090533|-7.3766080851426|-7.4540089760743|-7.5694542101713|-7.6182827344307|-7.6375362465524|-7.6500403693145|-7.69393381044|-7.7143709545304|-7.7698564667359|-7.7876182815383|-7.7914462142054|-7.7914462142054|-7.7914462142054|-7.7914462142054|-7.7914462142054|-7.7914462142054|-7.7914462142054||||-7.7914462142054|-7.7914462142054|-7.7914462142054|-7.7914462142054|-7.8966070074576|-8.0634520207001|-8.1227244971144|-8.1352497072074|-8.1407087690204|-8.1407087690204|-8.1407087690204|-8.1407087690204|-8.1407087690204|-8.1407087690204|-8.1407087690204|-8.1457876239187|-8.1592083279697||-8.19523165672|-8.2239608032325|-8.2239608032325|-8.2239608032325|-8.2239608032325|-8.2239608032325|-8.2239608032325|-8.2899564883023|-8.3349517871836|-8.4160574332321|-8.4493299668026|-8.4493299668026|-8.4775888594204|-8.5928769014736|8.0457897188404|8.0457897188404|8.0457897188404|8.0457897188404|8.0457897188404|8.0457897188404|8.0457897188404|8.0457897188404|8.0457897188404|8.0457897188404|8.0357743189197|8.0357743189197|8.0357743189197|8.0357743189197|8.0357743189197
08013|100773|/equities/shenergy|SHANGHAICOMP||6.8445779164691|6.8173086466678|6.7165358401591|6.7165358401591|6.7165358401591|6.7165358401591|6.7165358401591|6.7165358401591|6.6467065918506|6.5939141051466|6.5939141051466|6.5939141051466|6.5939141051466|6.5939141051466|6.5939141051466|6.5939141051466|6.5939141051466|6.562682206597|6.4702025863485|6.3547595154087|6.3547595154087|6.3547595154087|6.3547595154087|6.3547595154087|6.3547595154087|6.2952885772167|6.2519871819216|6.1692143435283||6.1692143435283|6.1692143435283|6.1519046883896|6.1048944372949|6.0804249881002|6.0804249881002|6.0639817035606|6.0639817035606|5.964282475091|5.964282475091|5.964282475091|5.964282475091|5.964282475091|5.8753140349928|5.7459042756363|-6.1142815029082|-6.1142815029082|-6.1142815029082|-6.1142815029082|-6.1142815029082|-6.1142815029082|-6.1142815029082|-6.1142815029082|-6.1142815029082|-6.1142815029082|-6.1243823882155|-6.1243823882155|-6.1243823882155|-6.1243823882155|-6.1243823882155|-6.1243823882155|-6.1243823882155|-6.1243823882155|-6.1243823882155|-6.1243823882155|-6.1243823882155|-6.1243823882155|-6.1243823882155|-6.1787581042242|-6.2547311071766|-6.2639453050549|-6.2639453050549|-6.2639453050549|-6.2798533498599|-6.2798533498599|-6.2798533498599|-6.2798533498599|-6.2798533498599|-6.2798533498599|-6.3070592151034|-6.3839548148434|-6.4116163825239|-6.5184627744053|-6.534089691415|-6.534089691415|-6.5659749004755|-6.5659749004755|-6.5705276301077|-6.6655861327572|-6.7245403075133|||||||-6.758378163964|-6.8109755957463|-6.8188616130461|-6.8317429663357|-6.8317429663357|-6.8718737475825|-6.8718737475825|-6.8718737475825|-6.8718737475825|-6.9298682078206|-6.9298682078206|-6.9298682078206|-6.9298682078206|-6.9298682078206|-6.9298682078206|-6.9376311682423|-6.9419630778942|-6.9419630778942|-6.9419630778942|-6.9649589606031|-7.0399544049086|-7.0564435325606|-7.0564435325606|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|6.5302389310777|-7.027558918281|-7.027558918281|-7.027558918281|-7.027558918281|-7.027558918281|-7.027558918281|-7.027558918281|-7.027558918281|-7.027558918281|-7.027558918281|-7.027558918281|-7.027558918281|-7.027558918281|||-7.027558918281|-7.0642085078856|-7.0642085078856|-7.0652316415201|-7.1347018440443|-7.1807795851184|6.5910114455561|6.5910114455561|6.5910114455561|6.5910114455561|6.5910114455561|6.5910114455561|6.5910114455561|6.5910114455561|6.5910114455561|6.5910114455561|6.5910114455561|6.5910114455561|6.5910114455561|6.5910114455561|6.5910114455561|6.5910114455561|6.5910114455561|6.5910114455561|6.5910114455561|6.5910114455561|6.5910114455561|6.5910114455561|6.5539014525259|6.5382058913835|6.5382058913835|6.5382058913835|6.5382058913835|6.4168957135554|6.3004397707378||||6.1324563091669|6.1324563091669|6.0266180110942|6.0093080013741|6.0093080013741|6.0093080013741|6.0093080013741|6.0093080013741|6.0093080013741|6.0093080013741|5.8197864393116|5.7726268764725|5.7726268764725|5.7726268764725|5.7726268764725|5.7726268764725|5.7726268764725||5.7726268764725|5.7726268764725|5.7726268764725|5.7726268764725|5.7726268764725|5.7726268764725|5.7726268764725|5.7726268764725|5.7726268764725|5.7726268764725|5.7726268764725|5.7726268764725|5.7726268764725|5.7312521665616|5.6847248308441|5.671066726789|5.671066726789|5.671066726789|5.671066726789|5.6550743994283|5.6384158065107|5.5515733747776|5.5256369410947|5.4118188552277|5.369463713095|5.369463713095|5.369463713095|5.369463713095|5.369463713095
08014|100587|/equities/tiancheng|SHANGHAICOMP||7.9706223929233|6.9523582419098|-8.5490638699133|-8.5490638699133|-8.9522932597883|-9.176992741877|-9.3293595600716|-9.3293595600716|-9.3293595600716|-9.3293595600716|-9.3293595600716|-9.3293595600716|-9.3293595600716|-9.5409552574811|-9.7143272765695|-9.7143272765695|-10.063141015748|-10.149925752482|-10.149925752482|-10.149925752482|-10.149925752482|-10.149925752482|-10.149925752482|-10.372695070728|9.4596116727297|9.4596116727297|9.4596116727297|9.4596116727297||9.4212350520496|-10.165513237284|-10.165513237284|-10.165513237284|-10.165513237284|-10.165513237284|-10.165513237284|-10.168903942424|-10.284892898486|-10.479881027988|-10.699868073785|-10.749298005991|-10.785886505901|-10.835521888169|-10.835521888169|-10.835521888169|-10.835521888169|-10.835521888169|-10.835521888169|-10.877433970427|-10.877433970427|-10.969663111727|-10.969663111727|-10.969663111727|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-10.981592846868|-11.016214159857|-11.165237616313|-11.385264236411|-11.465754234665|-11.465754234665|-11.465754234665|-11.465754234665|-11.465754234665|-11.465754234665|||||||-11.607474765505|-11.607474765505|-11.619971815442|-11.827670500731|-11.827670500731|-11.827670500731|-11.898120749558|-11.898120749558|-11.898120749558|-11.898120749558|-11.898120749558|-11.898120749558|-11.898120749558|-11.898120749558|-11.898120749558|-11.898120749558|-11.898120749558|-11.898120749558|-11.898120749558|-11.898120749558|-11.898120749558|-11.898120749558|-11.898120749558|-11.898120749558|-11.898120749558|-11.991244912772|-12.164160755639|-12.279623220767|-12.421247586503|-12.534194986632|-12.534194986632|-12.737439094441|-12.977710126127|-13.040789098966|-13.094084898496|-13.094084898496|-13.094084898496|-13.094084898496|-13.094084898496|-13.094084898496|-13.094084898496|-13.094084898496|-13.094084898496|-13.094084898496|-13.094084898496|-13.099743161037|-13.099743161037|-13.099743161037|-13.099743161037|-13.23082519619|-13.329251089011|12.36894635987|12.36894635987|12.36894635987|12.36894635987|12.36894635987|12.36894635987|12.36894635987|12.36894635987|12.36894635987|12.36894635987|12.36894635987|-13.258657256021|-13.258657256021|-13.258657256021|-13.258657256021|-13.258657256021|-13.30735519302|-13.30735519302|||-13.406128554375|-13.406128554375|-13.406128554375|-13.406128554375|-13.406128554375|-13.406128554375|-13.406128554375|-13.406128554375|-13.406128554375|-13.406128554375|-13.489031585092|-13.516941669611|-13.516941669611|-13.516941669611|-13.516941669611|-13.516941669611|-13.518268826966|-13.575083883904|-13.575083883904|-13.721204819836|-13.826338466183|-13.914820388705|-13.948133684696|-13.992926201887|-14.038675889826|-14.038675889826|-14.038675889826|-14.038675889826|-14.038675889826|-14.261306243314|-14.27756075524|-14.27756075524|-14.27756075524|-14.394511960863|-14.636679515705||||-14.905715577232|-14.905715577232|-14.936686459425|-14.936686459425|-15.237429715134|-15.536032836677|-15.726703185772|14.488704215156|14.488704215156|14.488704215156|14.488704215156|14.488704215156|14.025227293557|13.748000780177|-14.716732300433|-14.716732300433|-14.716732300433||-14.716732300433|-14.716732300433|-14.716732300433|-14.716732300433|-14.83581430505|-14.964793757048|-15.074445236665|-15.074445236665|-15.074445236665|-15.074445236665|-15.074445236665|-15.074445236665|-15.190494843039|-15.232216115034|-15.400513919828|-15.400513919828|-15.540014991758|-15.71223911709|-15.846405640875|-15.846405640875|-16.116006683017|-16.23778488758|-16.430316211149|-16.744796012689|-17.116244411858|-17.116244411858|-17.116244411858|-17.116244411858|-17.116244411858
08015|100418|/equities/shengyi-tech|SHANGHAICOMP||-16.04652324845|-16.04652324845|-16.04652324845|-16.04652324845|-16.616448327956|-16.616448327956|-16.787720385588|-17.215800487771|-17.66905707869|-17.66905707869|-17.66905707869|-17.66905707869|-17.862286244863|-18.028309395107|-18.028309395107|-18.028309395107|-18.028309395107|-18.028309395107|-18.028309395107|-18.028309395107|-18.143283293317|-18.143283293317|-18.229793457423|-18.229793457423|16.662418346726|16.662418346726|16.662418346726|16.662418346726||16.662418346726|16.509418103462|16.509418103462|16.509418103462|16.509418103462|16.509418103462|16.509418103462|16.509418103462|16.509418103462|16.509418103462|16.509418103462|16.509418103462|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.473184424297|16.257427460238|16.171037510229|16.171037510229|16.171037510229|16.171037510229|16.171037510229|16.171037510229|16.171037510229|16.171037510229|16.171037510229|16.171037510229|15.917819371039|15.489220887644|15.489220887644|15.489220887644|15.489220887644|15.489220887644|15.489220887644|15.489220887644|15.489220887644|15.489220887644|15.489220887644|15.387467894536|15.089963579157|14.585514969273|14.403428508373|14.403428508373|||||||14.403428508373|14.403428508373|14.403428508373|14.403428508373|14.403428508373|14.403428508373|14.403428508373|14.403428508373|14.403428508373|14.403428508373|14.403428508373|14.403428508373|14.403428508373|14.281031716237|14.145414034375|14.145414034375|14.145414034375|-15.457513175891|-15.457513175891|-15.457513175891|-15.457513175891|-15.457513175891|-15.457513175891|-15.457513175891|-15.457513175891|-15.64834874039|-15.838152933583|-15.838152933583|-15.838152933583|-16.2129480579|14.694054033838|14.694054033838|14.694054033838|14.694054033838|14.694054033838|14.694054033838|14.694054033838|14.694054033838|14.694054033838|14.694054033838|14.694054033838|14.694054033838|14.694054033838|14.694054033838|14.694054033838|14.694054033838|14.694054033838|14.694054033838|14.621170495233|14.621170495233|14.621170495233|14.621170495233|14.621170495233|14.384078050412|14.023975982442|13.879032182369|13.879032182369|13.879032182369|13.879032182369|13.879032182369|13.879032182369|-15.454423534919|-15.454423534919|-15.454423534919|-15.454423534919|-15.454423534919|-15.593248221664|-15.635831777021|-15.770923658394|||14.36858896166|14.36858896166|14.36858896166|-15.710816414202|-15.710816414202|-15.710816414202|-15.710816414202|-15.710816414202|-15.710816414202|-15.710816414202|-15.945907521076|-16.030428679726|-16.030428679726|-16.030428679726|-16.030428679726|-16.030428679726|-16.030428679726|-16.030428679726|-16.030428679726|-16.378847614693|-16.378847614693|-16.378847614693|-16.378847614693|-16.378847614693|-16.378847614693|-16.378847614693|-16.390941054476|-16.425490333915|-16.783878487879|-17.044309371637|-17.282565639998|-17.496007729196|-17.496007729196|-17.817786747243|-18.1092073719||||-18.517452694784|-18.91939086584|-19.353767921172|-19.833075684135|-20.21174999721|-20.368823360877|18.196782273024|18.196782273024|18.196782273024|18.196782273024|18.196782273024|18.196782273024|18.196782273024|18.196782273024|18.196782273024|18.196782273024|18.196782273024||18.196782273024|18.196782273024|18.196782273024|18.196782273024|18.196782273024|18.196782273024|18.196782273024|18.196782273024|17.525313026342|16.937570075893|16.912547301756|16.912547301756|16.912547301756|16.912547301756|16.912547301756|16.912547301756|16.912547301756|16.912547301756|16.912547301756|16.912547301756|16.912547301756|16.912547301756|16.912547301756|16.912547301756|16.539343556942|16.539343556942|16.539343556942|16.539343556942|16.539343556942
08016|100747|/equities/jinbei-automot|SHANGHAICOMP||-3.8376366738792|-3.8376366738792|-3.8376366738792|-4.0795963080189|-4.332329342924|-4.4353658602882|-4.4546007729443|-4.4546007729443|-4.4546007729443|-4.4546007729443|-4.4546007729443|-4.4546007729443|-4.4546007729443|-4.7095564578277|-4.8995071223822|-4.9161189718872|-5.0456879054871|-5.0846531032817|-5.1189815364354|-5.1189815364354|-5.1189815364354|-5.1189815364354|-5.1335560604779|-5.1335560604779|-5.1335560604779|-5.1335560604779|-5.1335560604779|-5.2128402706482||-5.2181557545505|-5.2412839873457|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8872918296488|4.8779856486731|4.8779856486731|4.8779856486731|4.8779856486731|4.8779856486731|4.8779856486731|4.8488729313141|4.8454144878659|4.7449051984453|4.6587833440198|4.6066781348581|4.6066781348581|4.6066781348581|4.6066781348581|4.5801977919865|4.4974421182526|-4.9543343654376|-4.9543343654376|-4.9543343654376|-4.9543343654376|-4.9543343654376|-4.9543343654376|-4.9543343654376|-4.9543343654376|-4.9543343654376|-4.9564823432213|-5.0466471825977|-5.0601636474817|-5.0676339135176|-5.0676339135176|-5.0676339135176|-5.0676339135176|-5.0676339135176|-5.0676339135176|-5.0676339135176|-5.0676339135176|||||||-5.0676339135176|-5.0676339135176|-5.1034824567377|-5.1264593666644|-5.1264593666644|-5.1766214443414|-5.2331812633887|-5.2331812633887|-5.2331812633887|-5.2331812633887|-5.2602350564757|-5.2602350564757|-5.2602350564757|-5.2602350564757|-5.2602350564757|-5.315261082733|-5.404734378484|-5.4226676392826|-5.4226676392826|-5.4226676392826|-5.4257417440715|-5.4512141140062|-5.4512141140062|-5.4512141140062|-5.4512141140062|-5.4512141140062|-5.4512141140062|-5.4512141140062|-5.4512141140062|-5.4512141140062|-5.4512141140062|-5.4937850546715|-5.4937850546715|-5.4937850546715|-5.5747610807284|-5.6865862399028|5.0473012190336|5.0473012190336|5.0473012190336|5.0473012190336|5.0473012190336|5.0473012190336|5.0473012190336|5.0473012190336|5.0473012190336|5.0473012190336|5.0473012190336|5.0473012190336|5.0473012190336|5.0473012190336|5.0473012190336|5.0473012190336|5.0473012190336|5.0473012190336|5.0473012190336|5.0473012190336|5.0473012190336|4.8535383845268|4.8535383845268|4.8535383845268|4.8535383845268|4.8535383845268|4.8535383845268|4.8535383845268|4.8535383845268|4.8535383845268|4.8535383845268|4.8535383845268|4.8535383845268|||4.8535383845268|4.8535383845268|4.7250427829886|4.4931203684521|4.4931203684521|4.4931203684521|4.4931203684521|4.4931203684521|4.4931203684521|4.4931203684521|4.4931203684521|4.4931203684521|4.4931203684521|4.4931203684521|4.4931203684521|4.4931203684521|4.4931203684521|4.4931203684521|4.4931203684521|4.4931203684521|4.4931203684521|4.4931203684521|4.4931203684521|4.4931203684521|4.4931203684521|4.4931203684521|4.4931203684521|4.4931203684521|4.4362447351562|4.2213833166876|4.0673293314242|4.0673293314242|4.0673293314242|4.0220327335225|3.9655917438784||||-4.2036159121338|-4.2036159121338|-4.2036159121338|-4.2036159121338|-4.2062400406536|4.0330164138177|4.0330164138177|4.0330164138177|4.0330164138177|4.0330164138177|4.0330164138177|4.0330164138177|4.0330164138177|4.0330164138177|4.0330164138177|4.0330164138177|4.0330164138177||4.0330164138177|4.0330164138177|4.0330164138177|-4.278189407001|-4.278189407001|-4.3013217561886|-4.3242462601314|-4.3263875681038|-4.3263875681038|-4.3263875681038|-4.3263875681038|-4.3324537961418|-4.3324537961418|-4.3554582651335|-4.3554582651335|-4.3554582651335|-4.3843981486645|-4.4554424266116|4.2297849879005|4.2297849879005|4.2297849879005|4.2297849879005|4.2297849879005|4.2297849879005|4.2297849879005|4.2297849879005|4.2297849879005|4.2297849879005|4.2297849879005
08017|100590|/equities/jinshan|SHANGHAICOMP||-2.4343548846223|-2.4343548846223|-2.4343548846223|-2.4626165840337|-2.6123517589778|-2.6931686089006|2.5158250124248|2.5158250124248|2.5158250124248|2.4804577264244|2.4804577264244|2.4804577264244|2.4804577264244|2.4804577264244|2.4804577264244|2.4804577264244|2.4804577264244|2.4804577264244|2.4774170050717|2.4774170050717|2.4646281497777|-2.6131478795453|-2.6131478795453|-2.6131478795453|-2.6131478795453|-2.6131478795453|-2.6131478795453|-2.6131478795453||-2.6131478795453|-2.6131478795453|-2.6131478795453|-2.6131478795453|-2.6229420910328|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.65612349038|-2.6650816847561|-2.6650816847561|-2.6650816847561|-2.6650816847561|-2.6650816847561|-2.6650816847561|-2.6650816847561|-2.6650816847561|-2.6650816847561|-2.6650816847561|-2.6650816847561|-2.6650816847561|-2.6650816847561|-2.6650816847561|2.4770613388054|2.4770613388054|2.4770613388054|2.4770613388054|2.4770613388054|2.4770613388054|2.4770613388054|2.4770613388054|2.4656237844882|2.4584709410599|||||||2.4428070994852|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6007580764495|-2.6275090119798|2.4201670460538|2.4201670460538|2.4201670460538|2.4201670460538|2.4201670460538|2.4201670460538|2.4201670460538|2.4201670460538|2.4201670460538|2.4201670460538|2.4201670460538|2.4129633829147|2.3921815471683|2.3890905994877|2.3806562179442|2.3468402617636|2.3024618797436|2.3024618797436|2.3024618797436|2.3024618797436|2.2821798647923|2.2800685208745|2.2800685208745|2.2800685208745|2.2800685208745|2.2800685208745|2.2800685208745|2.2800685208745|2.2800685208745|2.2800685208745|2.2800685208745|2.2800685208745|2.2532677682912|2.2532677682912|2.2532677682912|2.2532677682912|2.2532677682912|2.2532677682912|2.2532677682912|2.2532677682912|2.2424391561743|2.2424391561743|||2.2424391561743|2.2424391561743|2.2424391561743|2.2424391561743|2.2065989500943|2.2017766774433|2.1508630846095|2.1181811728027|2.1147855415156|2.1147855415156|2.1147855415156|2.1147855415156|2.1147855415156|2.1147855415156|2.1147855415156|2.1147855415156|2.1147855415156|2.1147855415156|2.1147855415156|2.1147855415156|2.0814283439639|2.0767633543489|2.0767633543489|2.0565307273165|2.0565307273165|2.0565307273165|2.0565307273165|2.0539230123378|1.9732478476473|1.9358309481882|-2.165037659493|-2.165037659493|-2.165037659493|-2.165037659493|-2.165037659493||||-2.165037659493|-2.165037659493|-2.165037659493|-2.2055974047349|-2.2951081639049||-2.4201202531123|-2.4534669341273|-2.4566792268457|-2.4566792268457|-2.4566792268457|-2.4566792268457|-2.4566792268457|-2.4566792268457|-2.4566792268457|-2.4566792268457|-2.4566792268457||-2.4931842420942|-2.4931842420942|-2.5413159236253|-2.602573247413|-2.6267480404952|-2.6279830863477|-2.6279830863477|-2.6279830863477|-2.6279830863477|-2.6279830863477|-2.6279830863477|-2.6279830863477|-2.6279830863477|-2.6279830863477|-2.6279830863477|-2.6279830863477|-2.6405367641981|-2.6611842777854|-2.6611842777854|-2.6611842777854|-2.6611842777854|-2.6611842777854|-2.6611842777854|-2.6611842777854|-2.6611842777854|-2.670204761572|-2.7135608228791|-2.7356231381218|-2.7612480509855
08018|994610|/equities/shenyang-toly-bread-co-ltd|SHANGHAICOMP/EMCONSGROWTH||-6.9058638325398|-6.9058638325398|-6.9058638325398|-6.9058638325398|-7.1804040263169|-7.3193376406555|-7.3787088774448|-7.4206269809142|-7.4206269809142|-7.4206269809142|-7.4206269809142|-7.4206269809142|-7.4206269809142|-7.6912521596899|-7.7804214099791|-7.7804214099791|-7.7804214099791|-7.7804214099791|-7.7804214099791|-7.7804214099791|-7.7804214099791|-7.7804214099791|-7.7804214099791|-7.7804214099791|-7.8006190856639|-7.8006190856639|-7.8006190856639|-7.8006190856639||-7.8006190856639|-7.8006190856639|-7.8006190856639|-7.8006190856639|-7.8767988770476|-7.8780851355883|-7.8780851355883|-7.9545390596756|-7.9944879733599|-8.0560975298922|-8.1856637779917|-8.2540711102712|-8.3645234039346|-8.3736093312772|-8.3736093312772|-8.5010605955163|-8.5010605955163|-8.5511786566883|-8.6824207423694|-8.69268943188|8.1479277904252|8.1479277904252|8.1479277904252|8.1479277904252|8.1479277904252|8.1479277904252|8.1479277904252|8.1479277904252|8.1479277904252|8.1479277904252|8.1479277904252|8.1479277904252|8.1479277904252|8.1091802200667|8.1091802200667|8.1091802200667|8.1091802200667|8.1091802200667|8.1091802200667|8.0762592487478|8.0762592487478|8.0762592487478|8.0762592487478|8.0762592487478|8.0369544749948|7.8143940772716|-8.5510475235525|-8.5510475235525|-8.5510475235525|-8.5510475235525|-8.6611640803618|-8.7474047202317|-8.8504498290185|-8.9704993353027|-8.9983328830024|-9.000065471431|-9.000065471431|-9.000065471431|-9.000065471431|-9.0045169743127|||||||-9.1295365036033|-9.1295365036033|-9.1295365036033|-9.2283737593782|-9.2387488080276|-9.3036095514577|-9.3346428465997|-9.3346428465997|-9.3346428465997|-9.3372749723224|-9.3372749723224|-9.3808612732124|-9.4509569172541|-9.526618958014|-9.5399033951657|-9.5399033951657|-9.5399033951657|-9.5399033951657|-9.5399033951657|-9.5399033951657|-9.5399033951657|-9.5399033951657|-9.5399033951657|-9.5399033951657|-9.5399033951657|-9.5399033951657|-10.079892256513|-10.431547326794|-10.57894131315|-10.759124798689|9.9047190894963|9.9047190894963|9.9047190894963|9.9047190894963|9.9047190894963|9.9047190894963|9.9047190894963|9.9047190894963|9.9047190894963|9.9047190894963|9.8035769716768|9.731847718783|9.731847718783|9.731847718783|-10.45601695052|-10.45601695052|-10.45601695052|-10.45601695052|-10.45601695052|-10.45601695052|-10.45601695052|-10.45601695052|-10.548907417624|-10.684563757289|-10.684563757289|-10.684563757289|-10.684563757289|-10.684563757289|-10.684563757289|-10.684563757289|-10.772875394622|-10.772875394622|-10.772875394622|-10.772875394622|-10.772875394622|-10.772875394622|-10.772875394622|-10.772875394622|-10.798750071835|||-11.024721893018|-11.131913644678|-11.197169501731|-11.197169501731|-11.197169501731|-11.197169501731|-11.197169501731|-11.197169501731|-11.197169501731|-11.282410841462|-11.364452463243|-11.364452463243|-11.364452463243|-11.364452463243|-11.364452463243|-11.364452463243|-11.387168996702|-11.516936882497|-11.516936882497|-11.651596502199|-11.674400961456|-11.674400961456|-11.674400961456|-11.674400961456|-11.674400961456|-11.741556498803|-11.893395950835|-11.915995653516|-12.037773194187|-12.138979228771|-12.138979228771|-12.247199677136|-12.324110612501|-12.387900945466|-12.541016120536||||-12.541016120536|-12.541016120536|-12.724882764394|-12.724882764394|-12.724882764394|-12.94867298286|-12.94867298286|-13.033629558933|-13.033629558933|-13.033629558933|-13.074403920055|-13.227116123704|-13.331981570486|-13.586924030785|-13.873156453576|-13.873156453576|-13.873156453576||-13.873156453576|-13.873156453576|-13.873156453576|-13.873156453576|-13.873156453576|-13.905822755459|-13.953692543907|-14.178640697183|-14.280722636665|-14.280722636665|-14.280722636665|-14.439691988059|-14.65984309098|13.246254884495|13.246254884495|13.246254884495|13.246254884495|13.246254884495|13.246254884495|13.246254884495|13.246254884495|13.246254884495|13.246254884495|13.218526057948|13.027913340508|13.027913340508|12.76630139585|12.76630139585|12.76630139585
08019|951038|/equities/shenzhen-ellassay-fashion|SHANGHAICOMP||-8.0032110168664|-8.0032110168664|-8.0032110168664|-8.1985680211615|-8.6650755525774|-8.7367505101304|-9.1358340877008|-9.2931292054107|-9.2931292054107|-9.2931292054107|-9.2931292054107|-9.2931292054107|-9.2931292054107|-9.8679211931151|-9.8873640023048|-9.8873640023048|-9.8873640023048|-9.8873640023048|-9.8873640023048|-9.8873640023048|-9.8873640023048|-9.8873640023048|-9.8873640023048|-9.8873640023048|-10.041515823026|-10.052794928705|-10.124115939437|-10.124115939437||-10.124115939437|-10.124115939437|-10.124115939437|-10.366239807671|-10.436933488388|9.1164255633944|9.1164255633944|9.1164255633944|9.1164255633944|-10.15197316326|-10.15197316326|-10.15197316326|-10.15197316326|-10.15197316326|-10.15197316326|-10.21608120774|-10.374535156343|-10.423927970565|-10.498086953681|-10.498086953681|-10.498086953681|-10.498086953681|-10.498086953681|-10.498086953681|-10.498086953681|-10.633429978204|-10.688255387227|-10.79806166852|-10.806495880939|-10.806495880939|-10.841662380273|-10.92073580642|-10.975817859387|-11.01424205327|-11.106471532951|-11.106471532951|-11.210524022988|-11.33669369796|-11.45465954784|-11.547399139442|-11.639332506434|-11.852035599037|-11.979483954425|-12.488871221537|-12.63712326413|-12.63712326413|-12.63712326413|-12.63712326413|-12.63712326413|-12.63712326413|-12.71937723549|-12.71937723549|-12.71937723549|-12.71937723549|-12.71937723549|-12.803751790875|-12.875853920675|-12.875853920675|-12.875853920675|-12.875853920675|||||||-12.875853920675|-12.875853920675|-12.875853920675|-12.875853920675|-12.875853920675|-12.875853920675|-12.875853920675|-12.875853920675|-12.875853920675|-12.875853920675|-12.875853920675|-12.875853920675|-12.875853920675|-12.875853920675|-12.875853920675|-12.875853920675|-12.875853920675|-12.875853920675|-12.875853920675|-12.875853920675|-12.875853920675|-12.875853920675|-12.875853920675|-12.875853920675|-12.875853920675|-12.875853920675|-12.875853920675|-12.875853920675|-12.875853920675|-12.875853920675|-12.875853920675|-12.875853920675|-12.875853920675|-12.875853920675|-13.027615441985|-13.071795346679|-13.182550565337|-13.257277956643|-13.300834894458|-13.300834894458|-13.300834894458|-13.300834894458|-13.300834894458|-13.300834894458|-13.300834894458|-13.300834894458|-13.300834894458|-13.300834894458|-13.300834894458|-13.300834894458|-13.300834894458|-13.300834894458|-13.300834894458|-13.300834894458|-13.300834894458|-13.300834894458|-13.300834894458|-13.300834894458|-13.300834894458|-13.300834894458|-13.300834894458|-13.300834894458|-13.300834894458|-13.300834894458|-13.300834894458|-13.300834894458|-13.300834894458|-13.300834894458|-13.300834894458|||-13.300834894458|-13.493705008074|12.408536574164|12.408536574164|12.408536574164|12.408536574164|12.408536574164|12.408536574164|12.408536574164|12.408536574164|12.408536574164|12.408536574164|12.408536574164|12.408536574164|12.408536574164|12.408536574164|12.408536574164|12.408536574164|12.408536574164|12.408536574164|12.408536574164|12.408536574164|12.408536574164|12.408536574164|12.408536574164|12.408536574164|12.408536574164|12.408536574164|12.408536574164|11.902818517463|11.88113403293|11.88113403293|11.682326186984|11.682326186984|11.440362150238||||10.474921430769|10.474921430769|10.474921430769|10.474921430769|10.474921430769|10.474921430769|10.474921430769|10.474921430769|10.474921430769|10.430468415356|10.393297512373|10.367553321344|10.366423655713|10.366423655713|10.234761617322|10.234761617322|10.234761617322||10.234761617322|10.234761617322|10.234761617322|10.234761617322|10.234761617322|10.234761617322|10.234761617322|10.234761617322|10.234761617322|10.234761617322|10.234761617322|10.234761617322|10.234761617322|10.234761617322|10.234761617322|10.234761617322|10.234761617322|10.234761617322|10.234761617322|10.234761617322|10.234761617322|10.234761617322|10.234761617322|10.234761617322|10.164735049825|10.157668266905|10.157668266905|10.157668266905|10.00518762868
08020|100698|/equities/sz-expressway|SHANGHAICOMP||-9.4526712620329|-9.4526712620329|8.7064259932481|8.7064259932481|8.7064259932481|8.7064259932481|8.7064259932481|8.7064259932481|8.7064259932481|8.5610286842941|8.3700321130354|-9.2321820283134|-9.2321820283134|-9.4152027792621|-9.5073634908494|-9.5073634908494|-9.5073634908494|-9.5073634908494|-9.5073634908494|-9.5073634908494|-9.5073634908494|-9.5073634908494|-9.5073634908494|-9.5073634908494|-9.5073634908494|-9.5073634908494|-9.5073634908494|-9.5073634908494||-9.5073634908494|-9.6018482406238|-9.6018482406238|-9.6018482406238|-9.6018482406238|-9.7398315225817|-9.7437015942708|-9.8035565936979|-9.8450632188515|-9.8822923339954|-9.9266449542971|-9.9266449542971|-9.9266449542971|-9.9266449542971|-9.9290500318707|-9.9688612151949|-9.9688612151949|-9.9688612151949|-10.032544521737|-10.032544521737|-10.04343320029|-10.04343320029|-10.04343320029|-10.04343320029|-10.04343320029|-10.04343320029|-10.04343320029|-10.04343320029|-10.04343320029|-10.04343320029|-10.060480977617|9.481236960731|9.481236960731|9.481236960731|9.481236960731|9.481236960731|9.481236960731|9.481236960731|9.481236960731|9.481236960731|9.481236960731|9.481236960731|9.481236960731|9.481236960731|9.481236960731|9.481236960731|9.481236960731|9.481236960731|9.481236960731|9.481236960731|9.481236960731|9.481236960731|9.481236960731|9.481236960731|9.4297405346466|9.4297405346466|9.4297405346466|9.4297405346466|9.4297405346466|9.4297405346466|||||||9.4297405346466|9.4297405346466|9.4297405346466|9.4297405346466|9.4297405346466|9.4297405346466|9.3701118785453|9.3701118785453|9.2582249031038|9.2582249031038|9.1352495998775|-9.8431385403661|-9.8431385403661|-9.8431385403661|-9.8431385403661|-9.8431385403661|-9.8431385403661|-9.8431385403661|-9.8431385403661|-9.8431385403661|-9.8431385403661|-9.8431385403661|9.2006122672999|9.2006122672999|9.2006122672999|9.2006122672999|9.2006122672999|9.2006122672999|9.2006122672999|9.2006122672999|9.2006122672999|9.2006122672999|9.2006122672999|9.2006122672999|9.2006122672999|9.2006122672999|9.2006122672999|9.2006122672999|9.2006122672999|9.2006122672999|9.2006122672999|9.2006122672999|9.1706798964567|9.0852006733226|8.931333892854|8.9120373916978|8.8628191630437|8.8486881433145|8.7996534968102|-9.3072160395338|-9.3072160395338|-9.3072160395338|-9.3072160395338|-9.3072160395338|-9.3072160395338|-9.3072160395338|-9.3072160395338|-9.3072160395338|-9.3072160395338|-9.3072160395338|-9.3072160395338|-9.3072160395338|-9.3072160395338|-9.3072160395338|-9.3072160395338|-9.3072160395338|-9.3072160395338|-9.3072160395338|-9.3072160395338|||-9.4107952286086|-9.5331058159229|-9.6462286991938|-9.7474767414578|-9.8533073760678|-9.8993660585104|-9.8993660585104|-9.8993660585104|-9.8993660585104|-9.8993660585104|-9.8993660585104|-9.8993660585104|-9.9176288331016|-9.9945876029315|-10.019124411819|-10.019124411819|9.3056032670016|9.3056032670016|9.3056032670016|9.3056032670016|9.3056032670016|9.3056032670016|9.3056032670016|9.3056032670016|9.3056032670016|9.3056032670016|9.3056032670016|9.3056032670016|9.3056032670016|9.3056032670016|9.3056032670016|9.3056032670016|9.0573376563384|8.9064856532761|8.8394287431184||||8.7273001238318|8.7273001238318|8.7273001238318|8.7273001238318|8.7273001238318|8.7273001238318|8.7127783206033|8.7127783206033|-9.0814234323998|-9.0814234323998|-9.0814234323998|-9.0814234323998|-9.0814234323998|-9.0814234323998|-9.0814234323998|-9.0814234323998|-9.0814234323998||-9.0814234323998|-9.0814234323998|-9.0814234323998|-9.0814234323998|-9.0814234323998|-9.1338040638521|-9.4520044115467|9.1544531690481|9.1544531690481|9.1544531690481|9.1544531690481|9.1544531690481|9.1544531690481|9.1238367146256|9.1012992475146|9.1012992475146|9.1012992475146|9.1012992475146|9.1012992475146|9.1012992475146|9.1012992475146|9.1012992475146|9.0003319949699|8.9081467225367|8.844051740149|8.834644775129|8.834644775129|8.834644775129|8.834644775129
08021|101052|/equities/shenzhen-gas|SHANGHAICOMP||-6.6564483892011|-6.6564483892011|-6.6564483892011|-6.6564483892011|-6.6564483892011|-6.6564483892011|-6.6564483892011|-6.6564483892011|-6.6564483892011|-6.6564483892011|-6.6564483892011|-6.6564483892011|-6.6564483892011|-6.8099428824901|-6.8854918670124|-6.9049910120905|-7.0811013438901|-7.1340015970557|-7.2316682960026|-7.2673682815048|-7.2673682815048|-7.2779275538479|-7.2779275538479|-7.2779275538479|-7.2779275538479|-7.2779275538479|-7.2779275538479|-7.2779275538479||-7.2779275538479|-7.3096898452825|-7.3096898452825|-7.3096898452825|-7.3096898452825|6.936216770505|6.936216770505|6.936216770505|6.936216770505|6.936216770505|6.936216770505|6.936216770505|6.936216770505|6.8407961382856|6.7214400784164|6.7038225085635|-6.9461303188771|-6.9461303188771|-6.9461303188771|-6.9461303188771|-6.9461303188771|-6.9461303188771|-6.9461303188771|-6.9461303188771|-6.9461303188771|-6.9550233282179|-6.9550233282179|-6.9550233282179|-6.9550233282179|-6.9550233282179|-6.9550233282179|-6.9550233282179|-6.9550233282179|-6.9550233282179|-6.9550233282179|-6.9550233282179|-6.9550233282179|-6.9550233282179|-6.9550233282179|-6.9550233282179|-6.9550233282179|-6.9550233282179|-6.9550233282179|-6.9550233282179|-6.9550233282179|-6.9550233282179|-6.9550233282179|-6.9550233282179|-6.9550233282179|-6.9550233282179|-7.010581378311|-7.0206460468969|-7.101909801006|-7.101909801006|-7.101909801006|-7.101909801006|-7.1026775534944|-7.1557524928336|-7.1768551384084|-7.1768551384084|||||||-7.1834780561932|-7.1834780561932|-7.1834780561932|-7.1834780561932|-7.1834780561932|-7.2266421967091|-7.2818246079089|-7.288178641193|-7.288178641193|-7.2952467019368|-7.2952467019368|-7.2952467019368|-7.2952467019368|-7.2952467019368|-7.3324960928282|-7.4267200083264|-7.4267200083264|-7.4267200083264|-7.4267200083264|-7.4267200083264|-7.4267200083264|-7.4530820743087|-7.4530820743087|-7.4530820743087|-7.4530820743087|-7.4530820743087|-7.5434247007904|-7.5785807910675|-7.5785807910675|-7.5785807910675|-7.5785807910675|-7.6311532984374|-7.6311532984374|-7.6311532984374|-7.7826325079427|7.2551527541439|7.2551527541439|7.2551527541439|7.2551527541439|7.2551527541439|7.2551527541439|7.2551527541439|7.2551527541439|7.2551527541439|7.2551527541439|7.2551527541439|7.2551527541439|7.2551527541439|7.2551527541439|7.1760528050284|7.1760528050284|7.156608288477|7.156608288477|7.1312315386645|7.1310265292494|7.1310265292494|7.0244739839069|6.9649708611691|6.9399676171634|6.9352068669726|6.9352068669726|6.9352068669726|6.9352068669726|6.9113411381431|6.8977049901392|6.8977049901392|6.8541166334578|6.6990183226741|-7.1076051505856|||-7.1076051505856|-7.1076051505856|-7.1076051505856|-7.1076051505856|-7.1076051505856|-7.1076051505856|-7.1628943849992|-7.2082159441258|-7.2253900243355|-7.2253900243355|-7.3498776437522|6.9408177183705|6.9408177183705|6.9408177183705|6.9408177183705|6.9353318315359|6.9353318315359|6.9353318315359|6.9353318315359|6.9353318315359|6.9353318315359|6.9353318315359|6.9353318315359|6.9353318315359|6.9353318315359|6.9079404296222|6.9079404296222|6.861600366096|6.8295561636601|6.7835955745609|6.7835955745609|6.7835955745609|6.7789951040382|-7.0925968354481|-7.0925968354481||||-7.0925968354481|-7.0925968354481|-7.0925968354481|-7.0925968354481|-7.0925968354481|-7.0925968354481|-7.0925968354481|-7.0925968354481|-7.0925968354481|-7.0925968354481|-7.0925968354481|-7.0925968354481|-7.0925968354481|-7.0925968354481|-7.1134408519817|-7.1347784803179|-7.1347784803179||-7.1347784803179|-7.1347784803179|-7.1347784803179|-7.1347784803179|-7.1803092742261|-7.2436769830183|-7.2746409693245|6.9264505978596|6.9264505978596|6.9264505978596|6.9264505978596|6.9264505978596|6.9264505978596|6.9264505978596|6.9264505978596|6.9264505978596|6.9264505978596|6.9264505978596|6.9264505978596|6.9264505978596|6.9264505978596|6.9264505978596|6.8749120327366|6.8749120327366|6.8749120327366|6.8749120327366|6.8749120327366|6.8749120327366|6.8749120327366
08022|945935|/equities/shenzhen-gongjin-electronics|SHANGHAICOMP||-6.960992888188|-6.960992888188|-6.960992888188|-7.1211033171808|-7.5095591883301|-7.5789544693231|-7.8188384762075|-8.0148206541567|-8.1696772392038|-8.1696772392038|-8.1696772392038|-8.1696772392038|-8.1696772392038|-8.3351969250312|-8.4929594797693|-8.4929594797693|-8.6532882366802|-8.7458756670052|-8.8587507389977|-8.9674638892662|-8.9674638892662|-8.9674638892662|-9.1038483144455|-9.1653873127492|-9.2480883369165|-9.2480883369165|-9.2480883369165|-9.2480883369165||-9.2480883369165|-9.2480883369165|-9.2480883369165|-9.3706539217319|-9.5651709838803|-9.7068570238678|-9.7409520791998|-9.9577251724657|9.0015025358989|9.0015025358989|9.0015025358989|9.0015025358989|9.0015025358989|9.0015025358989|8.918638718011|8.918638718011|8.918638718011|8.918638718011|8.918638718011|8.918638718011|8.7947390725608|8.7947390725608|8.6175128591532|-10.097173775862|-10.101304837543|-10.189783012953|-10.230314585993|-10.329238464909|-10.372990747721|-10.372990747721|-10.372990747721|-10.372990747721|-10.372990747721|-10.372990747721|-10.372990747721|-10.372990747721|-10.372990747721|-10.372990747721|-10.372990747721|-10.372990747721|-10.372990747721|-10.491101313996|-10.835112096388|-11.200124106495|-11.296249320869|-12.06312671582|-12.06312671582|-12.06312671582|-12.06312671582|-12.416251986999|10.474205059298|10.474205059298|10.474205059298|10.474205059298|10.474205059298|10.474205059298|10.474205059298|-12.108553332237|-12.108553332237|-12.108553332237|||||||-12.108553332237|-12.108553332237|-12.108553332237|-12.108553332237|-12.108553332237|-12.108553332237|-12.108553332237|-12.108553332237|-12.108553332237|-12.108553332237|-12.108553332237|-12.108553332237|-12.108553332237|-12.108553332237|-12.108553332237|-12.108553332237|-12.108553332237|-12.108553332237|-12.108553332237|-12.108553332237|-12.108553332237|-12.108553332237|-12.108553332237|-12.108553332237|-12.108553332237|-12.108553332237|-12.108553332237|-12.108553332237|-12.108553332237|-12.239633865008|-12.239633865008|-12.240004746361|-12.240004746361|-12.240004746361|-12.618339026684|-12.803066420678|-12.803066420678|-12.803066420678|-12.803066420678|-12.803066420678|-12.803066420678|-12.803066420678|-12.803066420678|-12.803066420678|-12.957295815287|-13.162550944021|-13.67505615942|11.405958410442|11.405958410442|11.405958410442|11.405958410442|11.405958410442|11.405958410442|11.405958410442|11.405958410442|11.396515368953|11.396515368953|11.396515368953|11.396515368953|11.396515368953|11.396515368953|11.396515368953|11.396515368953|11.396515368953|10.182101183964|10.182101183964|10.182101183964|10.182101183964|10.182101183964|||10.182101183964|10.079754889542|10.079754889542|9.2743271816593|9.2743271816593|9.0964739045414|8.927748914219|8.6959948470297|8.6959948470297|8.6959948470297|8.6959948470297|8.6959948470297|8.6959948470297|8.6311054682403|8.5078951490885|8.4565500300202|-9.4447824952741|-9.4447824952741|-9.4447824952741|-9.4447824952741|-9.4447824952741|-9.4447824952741|-9.4447824952741|-9.4447824952741|-9.4447824952741|-9.4447824952741|-9.5619800353204|-9.5816447231676|-9.7473827968599|-9.8532035230003|-10.033003793646|-10.24167122939|-10.307412572468|-10.379347107768|-10.539028598665||||-10.539028598665|-10.539028598665|-10.539028598665|-10.539028598665|-10.539028598665|-11.244813024823|9.7042515475251|9.7042515475251|9.7042515475251|9.7042515475251|9.7042515475251|9.7042515475251|9.7042515475251|9.7042515475251|9.7042515475251|9.7042515475251|9.7042515475251||9.7042515475251|9.6607985178413|9.6607985178413|9.6607985178413|9.6607985178413|9.6607985178413|9.6607985178413|9.6607985178413|9.6607985178413|9.3314423737462|9.2181228123046|9.2181228123046|9.2181228123046|9.2181228123046|9.2181228123046|9.2181228123046|9.2181228123046|9.2181228123046|9.2181228123046|9.2181228123046|9.2181228123046|9.2181228123046|9.2181228123046|9.2181228123046|9.05416359258|9.05416359258|8.9740760870074|8.9740760870074|8.9740760870074
08023|994548|/equities/shenzhen-huiding-technology-co-ltd|SHANGHAICOMP||49.552168530605|-56.985348117829|-56.985348117829|-56.985348117829|-58.872053557503|-59.808392663651|-60.770435699548|-62.436594204467|-63.075104188435|-63.413485593093|-63.413485593093|-63.413485593093|-63.673316393177|-64.522019291233|-65.045949535987|-65.045949535987|-66.275501230714|-67.246665507949|-67.416296780548|-67.530329188198|-67.534296152143|-67.534296152143|-68.769217302565|-69.3708000207|-70.999220532847|-71.379691091591|-72.31183633014|-72.31183633014||-72.31183633014|-72.31183633014|-72.31183633014|-72.31183633014|-72.844819060127|-73.442063073514|-73.442063073514|-73.480905626207|-73.480905626207|-73.480905626207|-73.907854510766|-73.907854510766|-73.907854510766|-73.907854510766|-73.907854510766|-73.907854510766|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|68.186995006562|66.033328242832|62.120918693072|59.069841362399|59.069841362399|||||||59.069841362399|59.069841362399|59.069841362399|59.069841362399|59.069841362399|59.069841362399|59.069841362399|59.069841362399|59.069841362399|56.93593446564|56.372542426846|56.372542426846|56.372542426846|56.372542426846|54.727828182403|54.227029762471|54.212255435745|53.652506039717|53.419748621683|53.419748621683|53.419748621683|52.841385873932|50.301539563226|-55.829150201009|-55.829150201009|51.224364183476|51.224364183476|51.224364183476|51.224364183476|51.224364183476|51.224364183476|51.224364183476|51.224364183476|51.224364183476|51.224364183476|51.224364183476|51.224364183476|51.088738015548|50.828229967054|50.828229967054|50.828229967054|50.828229967054|50.828229967054|50.828229967054|50.828229967054|50.828229967054|50.828229967054|50.828229967054|50.828229967054|50.828229967054|50.828229967054|50.828229967054|50.371364875299|48.314294068529|-50.223778669013|-50.223778669013|-50.223778669013|-50.223778669013|-50.223778669013|-50.223778669013|-50.223778669013|-50.223778669013|-50.223778669013|-50.223778669013|-50.223778669013|-50.309752296489|-51.505279778421|46.628417748888|46.628417748888|||46.628417748888|46.628417748888|46.628417748888|46.628417748888|46.628417748888|46.628417748888|45.646017466077|-51.79281763323|-51.79281763323|-52.311464460777|-52.354960079642|-52.682469370774|-52.682469370774|-52.682469370774|-52.682469370774|-52.682469370774|-52.682469370774|-52.682469370774|-52.682469370774|-52.869410200043|-52.875456990052|-53.452082442079|-53.452082442079|-53.452082442079|-53.452082442079|-53.452082442079|-53.452082442079|-53.452082442079|-54.239536496041|-54.79392816848|-55.179922128457|-55.628975651316|-55.628975651316|-56.114974522648|-56.350889816939||||-56.350889816939|-56.350889816939|-56.400987032452|-57.891653462029|-59.130169784335|-61.284077868757|55.958176753333|55.958176753333|55.958176753333|55.958176753333|55.958176753333|55.958176753333|55.958176753333|55.958176753333|55.958176753333|55.958176753333|55.958176753333||54.700752414388|54.383237736389|54.383237736389|54.383237736389|54.383237736389|54.383237736389|54.383237736389|53.869152591146|53.788503803056|52.782226736061|-56.432546792277|-56.432546792277|-56.432546792277|-56.432546792277|-56.432546792277|-56.432546792277|-56.432546792277|-56.432546792277|-56.432546792277|-56.432546792277|-57.284495020187|-57.710211154752|-57.710211154752|-57.710211154752|-57.710211154752|-57.710211154752|-57.907457957592|53.372730307697|53.372730307697
08024|100396|/equities/heungkong-hold|SHANGHAICOMP||-1.6518219332514|-1.6518219332514|-1.6703577152687|-1.7348418557863|-1.8209354241932|-1.8293727327546|1.6184461446346|1.6184461446346|1.6184461446346|1.6093846329651|-1.7855903763555|-1.7855903763555|-1.7855903763555|-1.8184337968057|-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8271604036952||-1.8271604036952|-1.8271604036952|-1.8271604036952|-1.8485115474754|-1.8522350596381|-1.876372276301|-1.8809692048969|-1.8944102287229|-1.9160113599495|-1.923493668294|-1.923493668294|-1.923493668294|-1.923493668294|-1.923493668294|-1.923493668294|-1.9470626996052|-1.9470626996052|-1.9470626996052|-1.9500696378826|-1.9591832679975|-1.9591832679975|-1.9591832679975|-1.9681870384874|-1.9681870384874|-1.9681870384874|-1.9681870384874|-1.9681870384874|-1.9681870384874|-1.9681870384874|-1.9681870384874|-1.9681870384874|-1.9779855988492|-1.9825042830231|-1.9825042830231|-1.9825042830231|-1.9955603134105|-2.0097546148127|-2.0097546148127|-2.0097546148127|-2.0097546148127|-2.0097546148127|-2.0158384693801|-2.0387167710355|-2.0387167710355|-2.0387167710355|-2.0387167710355|-2.0387167710355|-2.0387167710355|-2.0387167710355|-2.0387167710355|-2.0402676537071|-2.0402676537071|-2.054741841161|-2.0897132021451|-2.1002368576288|-2.1130409182178|-2.1344898675401|-2.13665538745|-2.1512837312495|-2.1697596666851|||||||-2.1869255654653|-2.1869255654653|-2.1910284219672|-2.2111426921343|-2.2273082791008|-2.2273082791008|-2.2273082791008|-2.2372324847191|-2.2372324847191|-2.2528179205751|-2.2528179205751|-2.2775555126427|-2.2775555126427|-2.2775555126427|-2.2800617077349|-2.3313724924015|-2.3313724924015|-2.3637473372273|-2.3976556173408|-2.3976556173408|-2.3976556173408|-2.3976556173408|-2.3976556173408|-2.3976556173408|-2.3976556173408|2.1269449171264|2.1269449171264|2.1269449171264|2.1269449171264|2.1269449171264|2.1269449171264|2.1269449171264|2.1269449171264|2.1269449171264|2.1269449171264|2.1269449171264|2.1269449171264|2.1269449171264|2.1269449171264|2.1269449171264|2.0987591798461|2.0987591798461|2.0763989483159|2.00766561151|1.9685672542911|1.9685672542911|1.9685672542911|1.909519237662|1.840680056453|1.840680056453|1.840680056453|1.840680056453|1.840680056453|1.840680056453|1.840680056453|1.840680056453|1.840680056453|1.840680056453|1.840680056453|1.840680056453|-2.0225868470864|-2.0225868470864|-2.0225868470864|-2.0225868470864|-2.0225868470864|-2.0225868470864|-2.0225868470864|-2.0225868470864|-2.0225868470864|||1.8818550632927|1.8818550632927|1.8818550632927|1.8818550632927|1.8818550632927|1.8818550632927|1.8818550632927|1.8662408073416|1.8662408073416|1.8330453589746|-1.9937523776031|-1.9937523776031|-1.9937523776031|-1.9937523776031|-1.9937523776031|-1.9937523776031|-1.9937523776031|-2.0097248613544|-2.0269165104967|-2.0326850222594|-2.0474278051595|-2.0954753711202|1.9213908746404|1.9213908746404|1.9213908746404|1.9213908746404|1.9213908746404|1.9213908746404|1.9213908746404|1.9131630453283|1.9131630453283|1.9131630453283|1.8857367339857|1.8708185954367|1.8297984052008||||1.824493014424|1.824493014424|1.824493014424|1.824493014424|1.824493014424|1.824493014424|1.824493014424|1.824493014424|1.824493014424|1.824493014424|1.824493014424|1.824493014424|1.8116589449169|1.7763690975863|-1.8980627776715|-1.8980627776715|-1.8980627776715||-1.9081382595753|-1.9081382595753|-1.9081382595753|-1.9223758007923|-1.940417570741|1.8457788673704|1.8457788673704|1.8457788673704|1.8457788673704|1.8457788673704|1.8457788673704|1.8457788673704|1.8457788673704|1.8457788673704|1.8457788673704|1.8457788673704|1.8457788673704|1.8457788673704|1.8457788673704|1.8457788673704|1.8457788673704|1.8457788673704|1.8457788673704|1.835865341697|1.8270446833889|1.8270446833889|1.8270446833889|1.8270446833889|1.8270446833889
08025|1031218|/equities/shenzhen-hopewind-electric|SHANGHAICOMP||-21.605945198452|-21.605945198452|-21.605945198452|-21.605945198452|-22.75493896528|-23.813820712257|-24.170356609742|-25.257618641765|-26.045449448634|22.759926226037|22.759926226037|22.759926226037|22.759926226037|22.759926226037|22.759926226037|22.759926226037|22.759926226037|22.759926226037|22.759926226037|22.759926226037|22.759926226037|22.759926226037|22.759926226037|22.759926226037|22.759926226037|22.759926226037|22.759926226037|22.759926226037||22.759926226037|22.144362558146|21.796514313772|21.73859841509|21.73859841509|21.518074531256|-24.15854927908|-24.15854927908|-24.307159952305|-24.307159952305|-24.62991482554|-24.62991482554|-24.62991482554|-24.62991482554|-24.62991482554|-24.62991482554|-24.62991482554|-24.62991482554|-24.62991482554|22.965474053087|22.965474053087|22.965474053087|22.965474053087|22.965474053087|22.965474053087|22.965474053087|22.965474053087|22.965474053087|22.965474053087|22.965474053087|22.965474053087|22.965474053087|22.965474053087|22.534972212781|22.386744907348|22.386744907348|22.386744907348|22.217493934597|22.162771458058|22.053769326019|22.053769326019|22.053769326019|22.053769326019|22.053769326019|22.053769326019|22.053769326019|22.053769326019|22.053769326019|22.053769326019|22.053769326019|22.053769326019|22.053769326019|22.053769326019|21.741908547427|21.741908547427|21.741908547427|21.741908547427|-24.059537131665|-24.059537131665|-24.059537131665|||||||-24.059537131665|-24.059537131665|-24.059537131665|-24.059537131665|-24.059537131665|-24.215596524739|-24.521217496157|-25.086908189191|-25.388787101522|-25.529763352887|-25.974738054823|-26.535819297975|-26.90915925555|-26.90915925555|-27.190732082312|-27.839701635511|-27.929267484908|-27.929267484908|-27.929267484908|-27.929267484908|-27.929267484908|-27.929267484908|-27.929267484908|-28.058109568673|-28.058109568673|-28.492343583722|-28.538159334019|-28.906287576705|-29.351986357404|-29.911651242458|-29.911651242458|-30.302945786806|-30.645673930022|28.320373642932|28.320373642932|28.320373642932|28.320373642932|28.320373642932|28.320373642932|28.320373642932|28.320373642932|28.320373642932|28.320373642932|28.320373642932|28.320373642932|28.320373642932|28.320373642932|28.320373642932|28.320373642932|28.320373642932|28.320373642932|28.320373642932|28.320373642932|28.320373642932|28.320373642932|28.320373642932|28.320373642932|28.320373642932|28.320373642932|28.320373642932|28.320373642932|28.320373642932|28.320373642932|28.320373642932|26.424132947035|26.424132947035|26.424132947035|26.424132947035|26.424132947035|||26.424132947035|26.424132947035|26.424132947035|26.424132947035|26.424132947035|26.424132947035|26.424132947035|26.424132947035|26.424132947035|26.424132947035|26.424132947035|26.424132947035|26.424132947035|26.424132947035|26.424132947035|26.424132947035|26.424132947035|26.424132947035|26.424132947035|26.424132947035|26.424132947035|26.424132947035|26.424132947035|26.424132947035|26.424132947035|26.424132947035|-30.097061951167|-30.097061951167|-30.097061951167|-30.097061951167|-30.097061951167|-30.097061951167|-30.622291281495|-31.031435015769|26.993281171897||||26.993281171897|26.993281171897|26.993281171897|26.993281171897|26.993281171897|26.993281171897|26.993281171897|26.993281171897|26.230868231565|-29.144557053259|-29.144557053259|-29.144557053259|-29.144557053259|-29.144557053259|-29.144557053259|-29.144557053259|-29.144557053259||-29.144557053259|-29.144557053259|-29.144557053259|-29.144557053259|-29.144557053259|-29.144557053259|-29.144557053259|-29.144557053259|-29.144557053259|-29.144557053259|-29.144557053259|-29.144557053259|-29.144557053259|-29.628951768535|-30.206058109753|-30.280064570631|-30.706737292834|-30.830264794636|-31.272515972244|-31.681213666436|-31.681213666436|-31.681213666436|-31.681213666436|29.02178070573|29.02178070573|29.02178070573|29.02178070573|29.02178070573|29.02178070573
08026|100630|/equities/kingdom-ss|SHANGHAICOMP||10.25493179882|10.25493179882|10.25493179882|10.25493179882|10.25493179882|10.25493179882|10.25493179882|10.25493179882|10.25493179882|10.25493179882|10.25493179882|9.8865907095581|-10.869517079264|-10.869517079264|-11.141934501868|-11.141934501868|-11.307244060638|-11.307244060638|-11.307244060638|-11.307244060638|-11.307244060638|-11.307244060638|-11.531382717691|-11.677091455021|-11.827989767498|-11.827989767498|-11.827989767498|-11.827989767498||-11.827989767498|-11.827989767498|-11.827989767498|-11.827989767498|-12.064989141299|-12.290543454305|-12.355604217467|-12.579242613249|-12.579242613249|-12.579242613249|-12.579242613249|-12.579242613249|-12.579242613249|-12.579242613249|-12.579242613249|-12.579242613249|-12.579242613249|-12.579242613249|-12.579242613249|-12.579242613249|-12.579242613249|-12.579242613249|-12.732491654746|-12.76276807718|-12.827793900508|-12.827793900508|-12.827793900508|-12.827793900508|-12.827793900508|-12.827793900508|-12.827793900508|-12.827793900508|-12.827793900508|-12.827793900508|-12.827793900508|-12.827793900508|-12.827793900508|-12.827793900508|-12.827793900508|-12.827793900508|-12.827793900508|-12.827793900508|-12.920980355791|-12.920980355791|-12.942200181277|-13.01415709011|-13.01415709011|-13.01415709011|-13.01415709011|-13.01415709011|-13.360174004152|-13.469165898049|-13.469165898049|-13.484101595931|-13.484101595931|-13.484101595931|-13.484101595931|-13.484101595931|-13.484101595931|-13.484101595931|||||||-13.484101595931|-13.484101595931|-13.484101595931|-13.484101595931|-13.484101595931|-13.484101595931|-13.608446455061|-13.80605130732|-13.818390163447|-13.862655781668|-14.006283758925|-14.298720636265|-14.298720636265|-14.298720636265|-14.298720636265|-14.484133762669|-14.549037821372|-14.820041638038|-14.851157273873|-15.005371880246|-15.005371880246|-15.005371880246|-15.005371880246|-15.005371880246|-15.005371880246|13.468644937345|13.468644937345|13.468644937345|13.468644937345|13.468644937345|13.468644937345|13.468644937345|13.468644937345|13.468644937345|13.468644937345|13.468644937345|13.468644937345|13.468644937345|13.468644937345|13.468644937345|12.58182735848|-13.972617986365|-13.972617986365|-13.972617986365|-13.972617986365|-13.972617986365|-13.972617986365|-13.972617986365|-13.972617986365|-14.026798012703|-14.276442848807|-14.307003239298|-14.307003239298|-14.307003239298|-14.307003239298|-14.307003239298|-14.592781097254|-14.95975635511|-15.24472944452|-15.700254887493|-16.061394658521|-16.391550186426|-16.619499819312|-16.900555761692|-17.235617434578|-17.476797143174|-17.860885557811|14.849494834707|14.849494834707|||14.849494834707|14.849494834707|-17.898407031018|-17.898407031018|-17.898407031018|-17.898407031018|-17.898407031018|-17.898407031018|-17.898407031018|-17.971563499193|-18.089940280706|-18.089940280706|-18.089940280706|-18.089940280706|-18.089940280706|-18.089940280706|-18.089940280706|-18.693822192914|-19.359802086891|14.646005922951|14.646005922951|||||||||||14.646005922951|14.646005922951|14.646005922951|14.646005922951||||14.646005922951|14.646005922951|14.646005922951|14.598036973944|14.598036973944|14.598036973944|14.598036973944|14.598036973944|14.598036973944|14.598036973944|14.598036973944|14.250040709167|14.128284615262|14.128284615262|14.128284615262|14.128284615262|14.123649828945||14.034055384568|12.982283495722|12.953680621043|12.953680621043|12.953680621043|12.953680621043|12.953680621043|12.490756258319|12.401396046027|12.235439788351|12.115320500262|12.115320500262|12.115320500262|12.115320500262|12.115320500262|12.115320500262|12.115320500262|12.115320500262|12.115320500262|12.115320500262|12.115320500262|12.115320500262|12.115320500262|12.115320500262|12.115320500262|12.115320500262|12.115320500262|12.115320500262|12.115320500262
08027|996075|/equities/shenzhen-kinwong-electronic-co-ltd|SHANGHAICOMP||16.018451408358|14.810502162478|-18.483146307766|-18.483146307766|-19.120162299275|-19.504070391257|-19.868966965763|-20.116294373596|-20.116294373596|-20.116294373596|-20.116294373596|-20.116294373596|-20.24254967275|-20.869499064184|-21.136665286224|-21.136665286224|-21.667962115783|-21.882735192531|-22.040261202117|-22.1991783039|-22.29404695439|-22.29404695439|-22.701601427863|-22.701601427863|-23.109001391542|21.210809247578|21.210809247578|21.210809247578||21.210809247578|21.210809247578|21.210809247578|21.210809247578|21.210809247578|21.210809247578|21.210809247578|21.210809247578|21.210809247578|21.210809247578|21.210809247578|21.210809247578|21.210809247578|21.210809247578|21.210809247578|21.210809247578|21.210809247578|21.210809247578|21.210809247578|21.210809247578|21.210809247578|21.210809247578|21.210809247578|21.036891654532|21.036891654532|21.036891654532|21.036891654532|21.036891654532|21.036891654532|21.036891654532|20.857249943586|20.857249943586|20.857249943586|20.857249943586|20.857249943586|20.857249943586|20.593209792768|20.593209792768|20.441344103985|20.255937613572|19.450985153795|19.450985153795|19.450985153795|19.311649119723|-21.363757525468|-21.363757525468|-21.363757525468|-21.688064374951|-21.72699326648|-21.72699326648|-22.439437539199|-22.962885594195|20.611251436847|20.611251436847|20.611251436847|-22.667908706176|-22.667908706176|-22.667908706176|-22.667908706176|-22.667908706176|||||||-22.667908706176|-22.667908706176|-22.73967151754|-22.73967151754|-22.73967151754|-22.73967151754|-22.73967151754|-22.73967151754|-22.73967151754|-22.73967151754|-22.73967151754|-22.73967151754|-22.73967151754|-22.73967151754|-22.73967151754|-22.73967151754|-22.73967151754|-22.73967151754|-22.73967151754|-22.73967151754|-22.73967151754|-22.73967151754|-22.73967151754|-22.73967151754|-22.73967151754|-23.703420993636|-23.703420993636|-23.853800849727|-23.867001406143|-24.252902568355|-24.252902568355|-24.421002137413|-24.654076820232|-24.654076820232|-25.062307840826|-25.350341591837|-25.763156874977|-25.824482983363|-25.824482983363|-25.824482983363|-25.824482983363|-25.824482983363|-25.824482983363|-26.027759412938|-26.085843991366|-26.44966348723|-26.44966348723|-26.44966348723|-26.44966348723|-26.44966348723|-27.258515189261|-27.54342131754|-27.54342131754|-27.54342131754|-27.54342131754|-27.54342131754|-27.54342131754|-27.54342131754|-27.54342131754|24.659583181472|24.659583181472|24.659583181472|24.659583181472|24.659583181472|24.659583181472|24.659583181472|24.659583181472|24.659583181472|24.659583181472|||24.659583181472|24.659583181472|24.659583181472|24.659583181472|24.659583181472|24.659583181472|24.659583181472|24.659583181472|24.659583181472|24.659583181472|24.659583181472|24.659583181472|24.659583181472|24.659583181472|24.659583181472|23.132870455948|-23.957648884549|-23.957648884549|-23.957648884549|-23.957648884549|-23.957648884549|-24.085164956797|-24.324072339523|-24.34785755739|-24.430255826429|-24.430255826429|-24.504697697785|-24.504697697785|-24.907442721423|-25.274559608575|-25.274559608575|-25.70673297895|-25.969147618755|-26.392110605365|-26.392110605365||||-26.392110605365|-26.392110605365|-26.684567631755|-27.408624719483|23.778621267808|23.778621267808|23.778621267808|23.778621267808|23.778621267808|23.778621267808|23.778621267808|23.778621267808|23.778621267808|23.778621267808|23.778621267808|23.778621267808|23.778621267808||23.600344149078|23.600344149078|23.600344149078|23.600344149078|23.600344149078|23.600344149078|23.600344149078|23.600344149078|23.600344149078|23.053716200154|22.696593733445|22.696593733445|22.696593733445|22.696593733445|22.696593733445|22.696593733445|22.696593733445|22.696593733445|22.696593733445|22.696593733445|22.696593733445|22.696593733445|22.696593733445|22.696593733445|22.470989964383|22.470989964383|22.470989964383|22.470989964383|22.470989964383
08028|997535|/equities/shanghai-originaldow-advanced-comp|SHANGHAICOMP||-34.949541779449|-34.949541779449|-35.973934301724|-38.214371399736|-40.733745897981|-41.160831810338|-42.914812698743|-43.541532616382|-43.541532616382|-43.541532616382|-43.541532616382|-43.541532616382|-43.813926171997|-44.997138605889|-45.99733379836|-45.99733379836|-46.971483320606|-47.449982001398|-47.976648677294|-48.240615872326|-48.240615872326|-48.480129484537|-49.230696841747|-49.30077528586|-50.34808237939|-51.320646952577|-51.534053059626|-52.040559817009||-52.040559817009|-52.150364187264|-52.150364187264|-52.150364187264|-52.673680254494|-52.673680254494|-52.673680254494|-53.352938671508|-53.352938671508|-53.69104408732|-53.9794915993|-54.873881216291|-55.749311097731|-56.550903144004|-56.867780820973|-56.867780820973|-58.130311480769|-59.394790746115|-60.236432076982|-61.660974298867|50.181916821918|50.181916821918|50.181916821918|50.181916821918|50.181916821918|50.181916821918|50.181916821918|50.181916821918|50.181916821918|50.181916821918|48.122999143482|48.122999143482|48.122999143482|44.65944178886|42.016603293096|38.903449180033|37.770498622684|34.784443710942|34.491385565539|34.491385565539|34.491385565539|34.491385565539|34.491385565539|34.491385565539|34.491385565539|34.491385565539|34.491385565539|34.491385565539|34.491385565539|34.491385565539|34.491385565539|34.491385565539|34.491385565539|34.491385565539|34.491385565539|34.491385565539|34.491385565539|34.491385565539|34.491385565539|34.432094267496|||||||34.185658432254|33.991289113638|33.729985523956|33.729985523956|-37.009907331611|-37.009907331611|-37.009907331611|-37.009907331611|-37.009907331611|-37.009907331611|-37.009907331611|-37.009907331611|-37.009907331611|-37.009907331611|-37.009907331611|-37.009907331611|-37.009907331611|-37.009907331611|-37.009907331611|-37.009907331611|-37.009907331611|-37.009907331611|-37.009907331611|-37.009907331611|-37.009907331611|-37.009907331611|-37.009907331611|-37.349342971539|-38.117046627176|-38.696599282321|-38.696599282321|-38.912912461734|-38.912912461734|-38.912912461734|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|||36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|36.138516641344|35.725573884873|-38.343674377463|-38.343674377463|-38.343674377463|-38.343674377463|-38.343674377463|-38.343674377463|-38.343674377463|-38.343674377463|-38.343674377463|-38.343674377463|-38.343674377463|-38.928526458764|-39.582249916951|-39.99805587018|-40.016267858949||||-40.016267858949|-40.016267858949|-40.016267858949|-40.576407630142|36.960346478398|36.960346478398|36.960346478398|36.960346478398|36.960346478398|36.960346478398|36.960346478398|36.960346478398|36.960346478398|36.960346478398|36.960346478398|36.960346478398|36.960346478398||36.960346478398|36.960346478398|36.960346478398|36.960346478398|36.960346478398|36.960346478398|36.960346478398|36.960346478398|36.960346478398|36.960346478398|36.960346478398|36.960346478398|36.960346478398|36.960346478398|36.960346478398|36.960346478398|36.960346478398|36.960346478398|36.960346478398|36.960346478398|36.960346478398|36.960346478398|36.960346478398|36.960346478398|36.860731410668|36.860731410668|36.860731410668|36.860731410668|36.860731410668
08029|1031229|/equities/shenzhen-sunxing-light-alloys|SHANGHAICOMP||-11.263746763216|-11.453052283378|-12.319502619739|-13.44000300195|-14.407780581339|-14.848645719802|-15.622383683827|-16.111064826121|-16.111064826121|-16.111064826121|-16.111064826121|-16.111064826121|-16.111064826121|-17.272849624543|-17.342836492088|15.638472496786|15.638472496786|15.638472496786|15.638472496786|15.405449904506|15.405449904506|15.405449904506|15.405449904506|15.405449904506|15.405449904506|15.405449904506|15.405449904506|15.405449904506||-16.630914698264|-16.630914698264|-16.630914698264|-16.751571984447|-16.938969077177|-17.034035334258|-17.034035334258|-17.107262012328|-17.154735429381|-17.291928087445|-17.336444414817|-17.336444414817|-17.336444414817|-17.349437818069|-17.349437818069|-17.540486133914|-17.571166844826|-17.571166844826|-17.571166844826|16.314055745054|16.314055745054|16.314055745054|16.314055745054|16.314055745054|16.314055745054|16.314055745054|16.314055745054|16.314055745054|16.314055745054|16.156172770315|16.131436857904|16.131436857904|16.131436857904|15.985484583869|15.895928056137|15.895928056137|15.895928056137|15.895928056137|15.848254158648|15.75639444209|15.58988164108|15.537646962989|15.326274132054|-16.80118751087|-16.80118751087|-16.80118751087|-16.80118751087|-16.80118751087|-16.80118751087|-16.80118751087|-17.087330159314|-17.087330159314|-17.167033840957|-17.431149034304|-17.606832747771|-17.729208427302|-17.729208427302|-17.729208427302|-17.841167571915|-17.841167571915|||||||-17.841167571915|-17.841167571915|-17.841167571915|-18.051194000113|-18.051194000113|-18.127635293703|-18.127635293703|-18.127635293703|-18.127635293703|-18.127635293703|-18.127635293703|-18.127635293703|-18.127635293703|-18.127635293703|-18.127635293703|-18.127635293703|-18.127635293703|-18.127635293703|-18.127635293703|-18.127635293703|-18.127635293703|-18.127635293703|-18.127635293703|-18.131154561607|-18.131154561607|-18.307949729063|-18.45494471137|-18.577716515508|-18.614494502322|-18.614494502322|-18.614494502322|-18.614494502322|-18.898325800648|17.213874134339|17.213874134339|17.213874134339|17.213874134339|17.213874134339|17.128481535217|17.128481535217|17.128481535217|17.128481535217|17.128481535217|17.128481535217|17.128481535217|17.128481535217|17.128481535217|17.128481535217|17.128481535217|17.128481535217|17.128481535217|17.128481535217|17.128481535217|17.128481535217|17.128481535217|17.128481535217|17.128481535217|17.128481535217|17.128481535217|16.825810178999|16.825810178999|16.825810178999|-17.925599417401|-17.925599417401|-17.925599417401|-17.925599417401|-17.925599417401|-17.925599417401|-17.925599417401|||-18.316776630297|-18.318084369119|-18.369046657508|-18.369046657508|-18.369046657508|-18.369046657508|-18.369046657508|-18.369046657508|-18.369046657508|-18.369046657508|-18.369046657508|-18.369046657508|-18.369046657508|-18.369046657508|-18.369046657508|-18.369046657508|-18.369046657508|-18.369046657508|-18.369046657508|-18.369046657508|-18.369046657508|-18.369046657508|-18.369046657508|-18.369046657508|-18.369046657508|-18.369046657508|-18.369046657508|-18.369046657508|-18.377828881945|-18.482072874604|-18.482072874604|-18.528969496156|-18.725522166783|-18.768358899812|-18.773463217998||||-18.773463217998|-18.773463217998|-18.773463217998|-18.791070585543|-19.115634102616|-19.451816924185|-19.839795306623|-20.236994852954|-20.642771948635|-20.926134105254|-20.926134105254|-20.926134105254|-20.926134105254|-20.926134105254|-20.926134105254|-20.926134105254|-20.926134105254||-21.193869935608|-21.193869935608|-21.193869935608|-21.193869935608|-21.193869935608|-21.347077964782|-21.560642161899|-21.60262956431|-21.60262956431|-21.60262956431|-21.60262956431|-21.60262956431|-21.627366381779|-21.704296145058|-21.963511978667|-21.963511978667|-22.320570030788|-22.771188461095|-22.84270199644|-22.84270199644|-23.311890590052|21.519966779931|21.519966779931|21.519966779931|21.519966779931|21.519966779931|21.519966779931|21.519966779931|21.519966779931
08030|1008681|/equities/shijiazhuang-kelin-electric-co-ltd|SHANGHAICOMP||-16.527098221284|-16.527098221284|-16.527098221284|-16.582331227707|-17.290923488854|-17.573804366057|-18.283115161199|-18.734017651102|-19.07507867905|-19.07507867905|-19.07507867905|-19.07507867905|-19.07507867905|-19.615641700918|16.927602129593|16.927602129593|-18.209223292977|-18.209223292977|-18.209223292977|-18.209223292977|-18.209223292977|-18.209223292977|-18.209223292977|-18.209223292977|-18.209223292977|-18.209223292977|-18.209223292977|-18.209223292977||-18.209223292977|-18.209223292977|-18.209223292977|-18.209223292977|-18.209223292977|-18.209223292977|-18.209223292977|-18.209223292977|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.863038779329|16.081153711821|15.356836673447|15.331476724936|15.331476724936|15.331476724936|15.331476724936|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|||||||15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.247383521019|15.077092618875|15.041214381249|15.029682700933|14.981314730977|14.769793272388|14.356992245131|-15.71372295793|-15.71372295793|-15.71372295793|-15.71372295793|-15.71372295793|-15.71372295793|-15.71372295793|-15.71372295793|-15.71372295793|-15.71372295793|-15.920247569968|-16.055676832231|-16.055676832231|-16.157973967693|-16.448794760702|-16.448794760702|-16.50143868658|-16.889307101237|-16.889307101237|-17.070341569039|-17.157601707349|-17.376534517833|-17.376534517833|-17.376534517833|15.48004732543|15.48004732543|15.48004732543|15.48004732543|15.48004732543|15.48004732543|15.48004732543|15.48004732543|15.48004732543|15.48004732543|15.48004732543|15.48004732543|15.48004732543|15.48004732543|15.335732995815|15.335732995815|15.335732995815|15.335732995815|15.186925741641|14.920804370947|14.920804370947|14.920804370947|14.920804370947|14.774783626207|14.633093532598|14.221214065591|-16.006544720216|-16.006544720216|-16.006544720216|-16.006544720216|||-16.006544720216|14.533795694035|14.533795694035|14.533795694035|14.533795694035|14.533795694035|14.533795694035|14.533795694035|14.533795694035|14.533795694035|14.533795694035|14.533795694035|14.533795694035|14.369692700353|14.241098973582|14.241098973582|14.241098973582|14.241098973582|14.241098973582|14.241098973582|14.241098973582|14.241098973582|14.241098973582|14.241098973582|14.241098973582|14.241098973582|14.09328386235|13.489035539337|13.489035539337|13.489035539337|13.268677937406|-15.089418932847|-15.089418932847|-15.089418932847|-15.089418932847||||-15.089418932847|-15.089418932847|-15.089418932847|-15.089418932847|-15.089418932847|-15.089418932847|-15.089418932847|-15.089418932847|-15.089418932847|-15.089418932847|-15.089418932847|-15.089418932847|-15.089418932847|-15.089418932847|-15.089418932847|-15.089418932847|-15.089418932847||-15.272317176335|-15.272317176335|-15.272317176335|-15.272317176335|-15.277051475576|-15.277051475576|-15.277051475576|-15.277051475576|-15.277051475576|-15.277051475576|-15.277051475576|-15.277051475576|-15.602675467654|-15.849796963978|-16.257710776118|-16.490313037002|-16.524950274454|-16.68407059668|-17.081903203312|-17.341366214185|15.106089986011|15.106089986011|15.106089986011|15.106089986011|15.106089986011|15.106089986011|15.106089986011|15.106089986011|15.106089986011
08031|100729|/equities/shinva-medical|SHANGHAICOMP||-21.740235087778|-21.740235087778|-21.740235087778|-21.740235087778|-22.693595300677|-23.173439858757|-23.491043698349|-23.858322851256|-23.858322851256|-23.858322851256|-23.858322851256|-23.858322851256|-23.877025966728|-24.774473593063|-25.305646110251|-25.305646110251|-26.270162556651|-26.451285603722|-26.451285603722|-26.451285603722|-26.451285603722|-26.451285603722|-26.451285603722|-26.684207336858|-26.928627171035|-26.928627171035|-26.928627171035|-26.928627171035||-26.928627171035|-26.928627171035|-26.928627171035|-26.928627171035|-26.928627171035|-27.112194643486|24.637804406727|24.637804406727|24.637804406727|24.637804406727|24.637804406727|24.637804406727|24.637804406727|24.574211190761|24.574211190761|24.574211190761|24.574211190761|24.574211190761|24.574211190761|24.574211190761|24.574211190761|24.574211190761|24.574211190761|24.289123083288|23.622914765868|23.534338401907|23.534338401907|23.37905916063|23.37905916063|23.081732366792|22.154702290684|21.79765849544|21.79765849544|21.544619723971|21.48459074035|21.48459074035|21.48459074035|21.48459074035|21.48459074035|21.48459074035|21.350813506058|21.350813506058|21.350813506058|21.350813506058|21.350813506058|20.915904705184|-24.357838857659|-24.357838857659|-24.357838857659|-24.357838857659|-24.450375703185|-24.759306434359|-25.139784393008|-25.539759699167|-26.278067235219|-26.636741033382|-26.647362719336|-26.647362719336|-26.647362719336|-26.647362719336|||||||-26.647362719336|-26.647362719336|-26.647362719336|-26.647362719336|-26.647362719336|-26.647362719336|-26.647362719336|-26.647362719336|-26.647362719336|-26.647362719336|-26.647362719336|-26.647362719336|-26.647362719336|-26.647362719336|-26.647362719336|-27.061513382372|-27.32056657062|-27.32056657062|-27.32056657062|-27.32056657062|-27.32056657062|-27.32056657062|-27.32056657062|-27.32056657062|-27.32056657062|-27.479519327327|-28.680021983434|-28.932245499613|-28.94082933744|-29.105042110886|-29.105042110886|-29.105042110886|-29.105042110886|-29.105042110886|-29.105042110886|-29.105042110886|-29.105042110886|-29.105042110886|-29.105042110886|-29.895602370861|-30.447335721787|-31.250373736285|-32.037637488999|-33.245152333222|-34.016835480754|-34.36870572945|-34.863562031814|-35.040817577036|-35.040817577036|-35.040817577036|-35.040817577036|-35.040817577036|-35.922575878205|31.468039291447|31.468039291447|31.468039291447|31.468039291447|31.468039291447|31.468039291447|31.468039291447|31.468039291447|31.468039291447|31.468039291447|31.468039291447|31.468039291447|31.468039291447|31.468039291447|31.468039291447|31.468039291447|||31.468039291447|31.468039291447|31.468039291447|31.468039291447|31.468039291447|31.468039291447|31.468039291447|31.468039291447|31.468039291447|31.468039291447|31.449061485653|31.449061485653|30.930584427977|30.930584427977|30.930584427977|30.930584427977|30.873621949031|30.873621949031|30.692435141221|30.692435141221|30.692435141221|30.692435141221|30.189373091211|29.375415885173|29.349905318378|29.178647334633|29.178647334633|28.560281626081|28.560281626081|28.560281626081|28.560281626081|28.560281626081|28.560281626081|28.560281626081|28.560281626081||||28.015313960552|26.553175535876|26.553175535876|26.553175535876|26.553175535876|26.553175535876|26.553175535876|26.553175535876|26.553175535876|26.553175535876|26.353528436774|25.913921498318|25.813800863712|25.734223211572|25.625803776102|-29.977257700042|-29.977257700042||-29.977257700042|-29.977257700042|-29.977257700042|-29.977257700042|-29.977257700042|-29.977257700042|-30.155842007615|-30.929528569295|26.655344959488|26.655344959488|26.655344959488|26.655344959488|26.655344959488|26.655344959488|26.655344959488|26.655344959488|26.655344959488|26.655344959488|26.261557746804|26.261557746804|26.261557746804|26.204506320805|26.204506320805|26.204506320805|26.204506320805|26.204506320805|26.204506320805|26.204506320805|26.204506320805
08032|100637|/equities/shuangliang|SHANGHAICOMP||6.3268032548966|-7.3163535770809|-7.3163535770809|-7.3163535770809|-7.6853928761388|-7.9243253024315|-8.0342505013385|-8.1975004182302|-8.404444984379|-8.4559946906455|-8.4559946906455|-8.4559946906455|-8.4953018691666|-8.4953018691666|7.74029226135|7.74029226135|7.74029226135|7.74029226135|7.74029226135|7.74029226135|7.74029226135|7.74029226135|7.74029226135|7.74029226135|7.74029226135|7.74029226135|7.74029226135|7.74029226135||7.74029226135|7.4942141355274|-8.3452457660601|-8.3452457660601|-8.3452457660601|-8.3452457660601|-8.3452457660601|-8.3452457660601|-8.3919396658921|-8.4821549543831|-8.6401724163132|-8.6607466343858|-8.7530520893709|-8.8687063648838|-8.8687063648838|-8.9496736476309|-8.9729705860755|-9.0638561304566|-9.1142850513985|-9.2208720970739|-9.2415246752224|-9.3128049933603|-9.4892275690691|-9.5719199577587|-9.7332443572435|-9.8663823712041|-9.9126469943446|-10.009607669769|-10.107531764258|-10.107531764258|-10.107531764258|-10.107531764258|-10.107531764258|-10.107531764258|-10.107531764258|-10.107531764258|-10.107531764258|-10.107531764258|-10.107531764258|-10.107531764258|-10.107531764258|-10.107531764258|-10.190590675395|-10.21598001769|-10.21598001769|-10.21598001769|-10.21598001769|-10.43429666452|-10.43429666452|-10.640982009479|-10.640982009479|-10.640982009479|-10.647757955732|-10.703064172734|-10.771182291231|10.067837414462|10.067837414462|10.067837414462|10.067837414462|10.067837414462|||||||10.067837414462|10.067837414462|10.067837414462|10.067837414462|10.019263834113|-10.750262637542|-10.836958350524|-10.929398260497|-10.993775802612|-11.009750796423|-11.0216233522|-11.0216233522|-11.0216233522|-11.0216233522|-11.0216233522|-11.0216233522|-11.0216233522|-11.0216233522|-11.0216233522|-11.0216233522|-11.028470546041|-11.064741437179|-11.064741437179|-11.064741437179|-11.064741437179|-11.129712652875|-11.13468103907|-11.263534604415|-11.431261013381|-11.431261013381|-11.431261013381|-11.539734467789|-11.659149550646|-11.826276566419|-12.058640932411|-12.191823349363|-12.212581274649|-12.335238825487|-12.335238825487|-12.335238825487|-12.335238825487|-12.360821285962|-12.507436006319|-12.507436006319|-12.507436006319|-12.669373213198|-12.695414475761|-12.798794035737|-12.901993332775|-13.171089002178|-13.171089002178|-13.171089002178|-13.350098579775|-13.638998686882|12.326780402955|12.326780402955|12.326780402955|12.326780402955|12.326780402955|12.326780402955|12.326780402955|12.326780402955|12.326780402955|12.326780402955|12.322630031973|12.322630031973|12.284033360382|12.211704005025|12.046609559204|||12.046609559204|11.934566037021|11.661740002988|-13.249529799175|-13.249529799175|-13.249529799175|-13.249529799175|-13.249529799175|-13.249529799175|-13.249529799175|-13.457255160755|-13.539438019327|-13.539438019327|-13.539438019327|-13.877708499224|-14.114676228928|-14.257973449945|-14.50603421706|-14.50603421706|-14.50603421706|-14.50603421706|-14.50603421706|-14.531149371664|-14.629054475934|-14.839504640534|-14.862270330082|-14.862270330082|-14.862270330082|-14.862270330082|-15.358633861156|-15.436259915665|-15.627510841506|-16.081123254716|-16.103742993966|-16.103742993966||||-16.103742993966|-16.103742993966|-16.103742993966|-16.103742993966|14.444686308584|14.444686308584|14.444686308584|14.444686308584|14.444686308584|14.444686308584|14.444686308584|14.444686308584|14.444686308584|14.444686308584|14.444686308584|14.444686308584|14.216874218739||14.07839362453|14.07839362453|14.07839362453|13.694881516811|13.569051596997|13.569051596997|13.203390330604|12.863767061555|12.615852843748|12.591677963311|12.591677963311|12.591677963311|12.591677963311|12.591677963311|12.591677963311|12.38519791715|12.301171268143|12.301171268143|12.301171268143|12.301171268143|12.301171268143|12.233523595242|11.939724755731|11.939724755731|11.939724755731|11.939724755731|11.939724755731|11.939724755731|11.939724755731
08033|951034|/equities/dalian-energas-gas-system|SHANGHAICOMP||-6.7677261831535|-6.7677261831535|-6.7677261831535|-6.971917523518|-7.0758238279837|-7.0758238279837|-7.0758238279837|-7.0758238279837|-7.0758238279837|-7.0758238279837|-7.0758238279837|-7.0758238279837|-7.0758238279837|-7.2420266694512|-7.3963289283782|-7.3963289283782|-7.5998099935352|-7.6381221493416|-7.6709563714068|-7.6709563714068|-7.6709563714068|-7.7756252207629|-7.7756252207629|-7.8634723996975|-7.9755249923973|-8.0487888417553|-8.0487888417553|-8.0487888417553||-8.0487888417553|-8.0487888417553|-8.0487888417553|-8.1419875712208|-8.2116525803464|7.6179890656625|7.6179890656625|7.6179890656625|7.6179890656625|7.6179890656625|7.6179890656625|7.5323938470018|-8.0439319575148|-8.0439319575148|-8.0439319575148|-8.0439319575148|-8.0439319575148|-8.0721465972085|-8.125163015063|-8.2162923639962|-8.2842137886362|-8.2946822194343|-8.3227557464006|-8.3227557464006|-8.3475560969007|-8.3475560969007|-8.3475560969007|-8.3475560969007|-8.3475560969007|-8.3475560969007|-8.3475560969007|-8.3475560969007|-8.3475560969007|-8.3475560969007|-8.3475560969007|-8.3475560969007|-8.3475560969007|-8.3475560969007|-8.3475560969007|-8.3475560969007|-8.3475560969007|-8.3475560969007|-8.3475560969007|-8.3475560969007|-8.3475560969007|-8.3475560969007|-8.3475560969007|-8.3475560969007|-8.3475560969007|-8.3475560969007|-8.6000625365191|-8.6845137005838|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|||||||8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|8.0250640202036|7.6789600372834|-8.5211554367759|7.9742539394821|7.9742539394821|7.9742539394821|7.9742539394821|7.9742539394821|7.9742539394821|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|||7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.9336675448659|7.5635198800037|-8.0224224852151|-8.0224224852151|-8.0224224852151|-8.0224224852151|-8.0224224852151|-8.0224224852151|-8.0224224852151|-8.0224224852151|-8.0224224852151|-8.0224224852151|-8.0224224852151|-8.0224224852151|-8.0224224852151|-8.0224224852151|-8.0224224852151||||-8.0224224852151|-8.0224224852151|-8.0224224852151|-8.0224224852151|-8.0526916767299|-8.178546087073|-8.3003674281707|-8.3003674281707|-8.3003674281707|-8.3003674281707|-8.3003674281707|-8.3003674281707|-8.3003674281707|-8.3003674281707|-8.3003674281707|-8.3003674281707|-8.3003674281707||-8.3003674281707|-8.3003674281707|-8.3003674281707|-8.318185860699|-8.3896511470671|-8.4573468028022|-8.4573468028022|-8.5642741320876|-8.6525264976585|-8.6575638450914|-8.6575638450914|-8.7067380125581|-8.7641532349652|-8.8557257043063|-8.921362279382|-8.9215136352807|-8.9505705638759|-9.0728565105721|-9.1162424069036|-9.1162424069036|-9.2676643848568|-9.2676643848568|-9.2676643848568|-9.2919816199194|-9.2919816199194|-9.2919816199194|-9.350534989133|-9.3993579407885|-9.3993579407885
08034|100940|/equities/changhong-elec|SHANGHAICOMP||-4.5313138803731|-4.5313138803731|-4.5313138803731|-4.5313138803731|-4.7209042267546|-4.7937823883411|-4.8753137976722|-4.9394278703588|-4.9394278703588|-4.9394278703588|-4.9394278703588|-4.9394278703588|-4.9394278703588|-5.0054751169304|-5.0784879009935|-5.0784879009935|-5.1760978744|-5.2206644267472|-5.2818494605392|-5.295211817089|-5.295211817089|-5.295211817089|-5.3835688975821|-5.4078544673401|-5.5031713707665|-5.5618571951897|-5.5976191576886|-5.6455199766126||-5.6455199766126|-5.6455199766126|-5.6472445117066|-5.6602717093439|-5.7180796653927|-5.7311995063558|-5.7524437677346|-5.8571595363576|-5.9285107114534|-5.9816785364924|-6.032976418687|-6.1466404132856|-6.1962671470656|-6.239454563428|-6.239454563428|-6.239454563428|-6.2538326885095|-6.2538326885095|-6.4296699076981|-6.4296699076981|-6.4296699076981|-6.4296699076981|-6.5174107849698|-6.6323383593787|-6.6323383593787|-6.6323383593787|-6.6323383593787|-6.6323383593787|-6.6323383593787|-6.6323383593787|-6.6323383593787|-6.6323383593787|-6.6323383593787|-6.6323383593787|-6.6323383593787|-6.6323383593787|-6.6323383593787|-6.6323383593787|-6.6323383593787|-6.6323383593787|-6.6323383593787|-6.8837091684594|5.6424686126069|5.6424686126069|5.6424686126069|5.6424686126069|5.6424686126069|5.6424686126069|5.6424686126069|5.6424686126069|5.6424686126069|5.6424686126069|5.3288541030173|5.2287266465562|4.6913631726788|4.3504034732764|4.1410037648882|4.0614324810209|4.0614324810209|4.0614324810209|||||||4.0614324810209|4.0614324810209|4.0614324810209|4.0614324810209|4.0614324810209|4.0614324810209|4.0614324810209|4.0614324810209|4.0614324810209|4.0614324810209|4.0614324810209|4.0614324810209|3.7832583058876|-4.2078168242441|-4.2078168242441|-4.2078168242441|-4.2078168242441|-4.2078168242441|-4.2078168242441|-4.2078168242441|-4.2078168242441|-4.2078168242441|-4.2078168242441|-4.2078168242441|-4.2078168242441|-4.3064631189755|-4.3171812655585|-4.3413126470929|-4.3431249859472|-4.3634912063582|-4.3634912063582|-4.3634912063582|-4.449063101166|-4.449063101166|-4.5517366360222|-4.6108185130793|-4.6258820123684|-4.6258820123684|-4.6258820123684|-4.6258820123684|-4.6258820123684|-4.6258820123684|-4.6258820123684|-4.6258820123684|-4.6258820123684|-4.6737576664832|-4.7534332718741|-4.7534332718741|-4.7534332718741|-4.7827034489194|-4.8485592223847|-4.9039547816078|-4.9977272500771|4.324510170333|4.324510170333|4.324510170333|4.324510170333|4.324510170333|4.324510170333|4.324510170333|4.324510170333|4.324510170333|4.324510170333|4.324510170333|4.324510170333|4.324510170333|4.324510170333|4.324510170333|4.324510170333|||4.324510170333|4.3083446305244|4.2303829768464|4.1575853471317|4.1575853471317|4.1575853471317|4.1575853471317|4.1575853471317|4.0739836300256|3.8476973685203|-4.7023845329609|-4.7023845329609|-4.7023845329609|-4.7023845329609|-4.7023845329609|-4.7023845329609|-4.7023845329609|-4.7023845329609|-4.7023845329609|-4.7023845329609|-4.7023845329609|-4.7580530230468|-4.7580530230468|-4.7580530230468|-4.7580530230468|-4.7580530230468|-4.7580530230468|-4.7580530230468|-4.7580530230468|-4.7580530230468|-4.7580530230468|-4.7580530230468|-4.7580530230468|-4.7950590787403|-4.8169875541331||||-4.8169875541331|-4.8169875541331|-4.9410971843536|-4.9533034046366|-4.9533034046366|-4.9533034046366|-4.9533034046366|-4.9533034046366|-4.9533034046366|-4.9533034046366|-5.0386705354269|-5.1210367059587|-5.1210367059587|-5.1210367059587|4.295416723045|4.295416723045|4.295416723045||4.295416723045|4.282685291273|3.9201169850984|3.9201169850984|3.9201169850984|3.5931691184651|3.5931691184651|3.1335213730745|3.0144681875366|2.9807382645527|2.9807382645527|2.9807382645527|2.9807382645527|2.9807382645527|2.9807382645527|2.9807382645527|2.9807382645527|2.9807382645527|2.9807382645527|2.9807382645527|2.9807382645527|2.9807382645527|2.9807382645527|2.9807382645527|2.9807382645527|2.9807382645527|2.9807382645527|2.9807382645527|2.9807382645527
08035|100797|/equities/chuantou-ener|SHANGHAICOMP||14.661771999303|14.661771999303|14.661771999303|14.546968869041|14.508854578679|14.502615874283|14.466240398611|14.419711263671|14.353012835201|14.07279198613|13.844213464152|-14.963995512754|-14.963995512754|-15.177773061097|14.502249692907|14.502249692907|14.502249692907|14.502249692907|14.502249692907|14.502249692907|14.502249692907|14.502249692907|14.502249692907|14.502249692907|14.502249692907|14.502249692907|14.492499641832|14.440883835887||14.440883835887|14.440883835887|14.404870890617|14.220412306255|14.137877706659|14.137877706659|14.137877706659|14.137877706659|14.137877706659|14.137877706659|14.137877706659|14.137877706659|14.137877706659|14.044864076125|13.839848988307|13.835388122943|-14.521383653118|-14.521383653118|-14.521383653118|-14.521383653118|-14.521383653118|-14.521383653118|-14.521383653118|-14.521383653118|-14.532092820752|-14.623756363495|-14.623756363495|-14.702507074789|-14.731119164842|-14.862354500446|-14.962616001404|-15.038538145475|-15.038538145475|-15.056651991891|-15.056651991891|-15.06101341664|-15.06101341664|-15.06101341664|-15.06101341664|-15.06101341664|-15.06101341664|-15.06101341664|-15.06101341664|-15.06101341664|-15.06101341664|-15.06101341664|-15.06101341664|-15.06101341664|-15.06101341664|-15.06101341664|-15.278903912827|14.61527844939|14.61527844939|14.61527844939|14.61527844939|14.61527844939|14.61527844939|14.61527844939|14.61527844939|14.61527844939|||||||14.61527844939|14.61527844939|14.61527844939|14.61527844939|14.61527844939|14.61527844939|14.61527844939|14.61527844939|14.61527844939|14.61527844939|14.61527844939|14.43642082781|14.42276264928|14.42276264928|14.42276264928|14.42276264928|14.42276264928|14.42276264928|14.42276264928|14.42276264928|14.42276264928|14.42276264928|14.42276264928|14.42276264928|14.42276264928|14.42276264928|14.42276264928|14.42276264928|14.42276264928|14.42276264928|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|||14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.400483157381|14.225041074204|14.225041074204|14.006750222759|14.006750222759|14.006750222759|14.006750222759|14.006750222759|14.006750222759|14.006750222759|14.006750222759|13.818055970488|13.757839952374||||13.632599497796|13.501387581251|13.501387581251|13.501387581251|13.501387581251|13.501387581251|13.501387581251|13.501387581251|13.480985942838|13.373873197765|13.194349203251|13.194349203251|13.193165471975|13.134031699548|13.134031699548|12.859542904131|12.859542904131||12.859542904131|12.859542904131|12.859542904131|12.859542904131|12.859542904131|12.859542904131|12.859542904131|12.859542904131|12.859542904131|12.859542904131|12.859542904131|12.859542904131|12.859542904131|12.859542904131|12.859542904131|12.755047650064|12.662417194896|12.662417194896|12.662417194896|12.662417194896|12.662417194896|12.662417194896|12.662417194896|12.579352932565|12.472614161827|12.312904323315|12.257118975166|12.257118975166|12.257118975166
08036|101065|/equities/em-technology|SHANGHAICOMP||8.1920740102628|-9.7014759065875|-9.7014759065875|-9.7014759065875|-10.128306230149|-10.347562401649|-10.746736201044|-10.861577379159|-10.861577379159|-10.861577379159|-10.861577379159|-10.861577379159|-10.861577379159|-11.297864025889|-11.617548446667|-11.617548446667|-11.947831662509|-12.257035078841|-12.342673387064|-12.342673387064|-12.342673387064|-12.342673387064|-12.424081420384|-12.559534867033|-12.562137996883|-12.562137996883|-12.562137996883|-12.562137996883||-12.562137996883|-12.562137996883|-12.562137996883|-12.562137996883|-12.571820113096|-12.648133327601|-12.710937834093|-12.710937834093|-12.710937834093|-12.710937834093|-12.710937834093|-12.710937834093|-12.710937834093|-12.710937834093|-12.710937834093|-12.710937834093|-12.710937834093|-12.710937834093|-12.710937834093|11.598300766425|11.598300766425|11.598300766425|11.598300766425|11.598300766425|11.598300766425|11.598300766425|11.598300766425|11.598300766425|11.598300766425|11.571445120128|11.343383351824|11.343383351824|11.343383351824|11.343383351824|11.343383351824|11.343383351824|11.343383351824|11.343383351824|11.343383351824|11.155426016407|-12.582030444213|-12.582030444213|-12.582030444213|-12.582030444213|-12.582030444213|-12.582030444213|-12.582030444213|-12.582030444213|-12.582030444213|-12.642811462689|11.121701988374|11.121701988374|11.121701988374|11.121701988374|11.121701988374|10.870224353113|10.846975489788|10.846975489788|10.846975489788|10.607749908426|||||||-11.907465968076|-11.907465968076|-11.907465968076|-11.907465968076|-11.907465968076|-11.907465968076|-11.986073636947|-12.189526292944|-12.357251190768|-12.451390504425|-12.740434222293|-12.818259721412|-12.912024221174|-12.912024221174|-12.912024221174|-12.912024221174|-12.912024221174|-12.912024221174|-12.912024221174|-12.912024221174|-12.912024221174|-12.912024221174|-12.912024221174|-12.912024221174|-12.912024221174|-12.912024221174|-12.912024221174|-12.912024221174|-13.163915856406|-13.375266296536|-13.375266296536|-13.644740191731|-13.79511122796|-13.79511122796|-14.057345868184|12.709134929474|12.709134929474|12.709134929474|12.709134929474|12.709134929474|12.709134929474|12.709134929474|12.709134929474|12.709134929474|12.709134929474|12.709134929474|12.709134929474|12.709134929474|12.709134929474|12.709134929474|12.709134929474|12.709134929474|12.699594516551|12.563994004765|12.226660492728|12.066288845087|11.955321197537|11.568690119879|11.486877506195|11.350974790718|11.250268852038|11.250268852038|11.250268852038|11.250268852038|11.250268852038|11.250268852038|11.250268852038|11.250268852038|11.250268852038|||11.250268852038|11.250268852038|11.206566088635|11.206566088635|11.059517905931|10.672797306622|-11.937623372505|-11.937623372505|-11.937623372505|-12.047359112049|-12.227621320381|-12.427912927882|-12.762680982236|11.735566930266|11.735566930266|11.735566930266|11.735566930266|11.735566930266|11.735566930266|11.735566930266|11.735566930266|11.735566930266|11.735566930266|11.735566930266|11.735566930266|11.735566930266|11.735566930266|11.735566930266|11.735566930266|11.735566930266|-13.087900090468|-13.087900090468|-13.087900090468|-13.087900090468|-13.087900090468||||-13.087900090468|-13.087900090468|-13.087900090468|-13.15044458735|-13.36438288543|-13.531536365586|-13.743373209721|-13.954859263903|-13.964288454593|-14.034764852061|-14.070265639875|-14.070265639875|-14.083228309273|-14.083228309273|-14.083228309273|-14.083228309273|-14.083228309273||-14.083228309273|-14.083228309273|-14.083228309273|-14.083228309273|-14.103587211635|-14.21843032204|-14.242467256518|-14.242467256518|-14.242467256518|-14.242467256518|-14.242467256518|-14.242467256518|-14.504112829513|12.878823853895|12.878823853895|12.878823853895|12.878823853895|12.878823853895|12.878823853895|12.878823853895|12.878823853895|12.878823853895|12.878823853895|12.878823853895|12.812004632622|12.812004632622|12.784231517754|12.784231517754|12.784231517754
08037|101046|/equities/sichuan-expres|SHANGHAICOMP||4.1229907966204|4.1229907966204|4.1229907966204|4.1229907966204|4.1229907966204|4.1229907966204|4.1229907966204|4.1229907966204|4.1229907966204|4.1061007685736|3.9867786508219|-4.5078658462286|-4.5078658462286|-4.6148511966865|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131||4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.2079421331131|4.1377136762102|4.0985816783236|4.0985816783236|4.0985816783236|4.0985816783236|4.0985816783236|4.0523848585786|4.0523848585786|4.0148721064132|3.9760147157767|3.9760147157767|3.9672386716316|3.9452650095037|3.9069613378369|3.8598712354481|3.8598712354481|3.8598712354481|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.0999961232229|-4.1505512633902|-4.1633902963645|-4.2268398676643|-4.2268398676643|-4.2268398676643|-4.2268398676643|-4.2268398676643|-4.2337107696278|-4.290879835409|-4.290879835409|||||||-4.290879835409|-4.290879835409|-4.290879835409|-4.290879835409|-4.290879835409|-4.290879835409|-4.290879835409|-4.290879835409|-4.290879835409|-4.290879835409|-4.290879835409|-4.290879835409|-4.290879835409|-4.290879835409|-4.290879835409|-4.3072395020795|-4.3072395020795|-4.3072395020795|-4.3072395020795|-4.3072395020795|-4.3072395020795|-4.3806410266769|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0882866517613|4.0809095366881|4.0809095366881|4.0126772174224|4.0085301674057|3.9980619705078|3.9980619705078|3.9919844456983|3.9919844456983|3.9919844456983|3.9919844456983|3.9599827471125|3.919981102452|3.9083121930066|3.8890110261651|3.8890110261651|3.8890110261651|3.8890110261651|3.8639010066691|3.8376679812209|3.8153307303401|3.8153307303401|3.7909231036474|3.7693590686906|3.745398870904|-4.0764830379565|-4.0764830379565|-4.0764830379565|||-4.123314595761|-4.1459050316967|-4.1910054969961|-4.2383394691872|-4.2825995124631|-4.397888253933|-4.4090278340745|-4.4090278340745|-4.4090278340745|-4.4090278340745|-4.4090278340745|-4.4090278340745|-4.4186734785498|-4.4186734785498|-4.4186734785498|-4.4268593644501|-4.4447966494261|-4.4447966494261|-4.4447966494261|-4.4447966494261|-4.4931071773833|4.1789219381663|4.1789219381663|4.1789219381663|4.1789219381663|4.1789219381663|4.1789219381663|4.1789219381663|4.1789219381663|4.1789219381663|4.1789219381663|4.1789219381663|4.1789219381663|4.083802329418|4.0231134217281||||3.7612371225378|-3.9183810296619|-3.9183810296619|-3.9183810296619|-3.9183810296619|-3.9183810296619|-3.9183810296619|-3.9183810296619|-3.9183810296619|-3.9183810296619|-3.9183810296619|-3.9183810296619|-3.9183810296619|-3.9183810296619|-3.9231053144657|-3.9231053144657|-3.9231053144657||-3.9231053144657|-3.9231053144657|-3.9231053144657|-3.9231053144657|-3.9528947837842|-3.9698830983917|-3.9787590130479|3.8116049958923|3.8116049958923|3.8116049958923|3.8116049958923|3.8116049958923|3.8116049958923|3.8116049958923|3.8116049958923|3.8116049958923|3.8116049958923|3.8116049958923|3.8116049958923|3.8116049958923|3.8116049958923|3.8116049958923|3.8116049958923|3.8116049958923|3.8116049958923|3.8116049958923|3.8116049958923|3.8116049958923|3.8116049958923
08038|1162078|/equities/sichuan-furong-tech|SHANGHAICOMP||-10.097807012332|-10.097807012332|-10.097807012332|-10.452008285271|-11.008898459261|-11.209330888132|-11.643701124566|-11.850271483055|-11.850271483055|-11.850271483055|-11.850271483055|-11.850271483055|-11.850271483055|-12.42419038414|-12.737148586602|-12.737148586602|-13.133498844936|-13.201109340273|-13.415676781958|-13.425305038575|-13.425305038575|-13.425305038575|-13.558671851825|-13.859636037296|-14.088027458448|-14.088027458448|-14.088027458448|-14.088027458448||-14.088027458448|-14.088027458448|-14.088027458448|-14.115030373753|-14.317811954486|-14.505200354243|12.727590860874|12.727590860874|12.727590860874|12.727590860874|12.727590860874|12.727590860874|12.727590860874|12.727590860874|12.727590860874|12.727590860874|12.727590860874|12.727590860874|12.727590860874|12.727590860874|12.727590860874|12.727590860874|12.727590860874|12.691564670618|12.691564670618|12.691564670618|12.691564670618|12.691564670618|12.691564670618|12.691564670618|12.619350010855|12.619350010855|12.619350010855|12.619350010855|12.619350010855|12.619350010855|12.619350010855|12.619350010855|12.619350010855|12.466558575877|12.466558575877|12.466558575877|12.466558575877|12.43673147123|11.581368222954|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|||||||11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.476055671258|11.389142797664|11.389142797664|-12.564056770067|-12.564056770067|-12.564056770067|-12.564056770067|-12.564056770067|-12.564056770067|-12.564056770067|-12.573815980539|-12.573815980539|-12.573815980539|-12.758684174866|11.577974485123|11.577974485123|11.577974485123|11.577974485123|11.577974485123|11.577974485123|11.577974485123|11.577974485123|11.577974485123|11.577974485123|11.461457229776|11.461457229776|11.461457229776|11.461457229776|11.461457229776|11.461457229776|11.461457229776|11.461457229776|11.461457229776|11.461457229776|11.461457229776|11.461457229776|11.461457229776|11.461457229776|11.461457229776|11.433841415162|11.267149084285|11.267149084285|11.247653717704|11.247653717704|11.071837790484|10.95370884259|10.894676212022|10.663529188047|10.646698561653|10.591887676434|10.15731413518|10.15731413518|10.15731413518|10.15731413518|||10.15731413518|10.15731413518|10.15731413518|-11.400784796714|-11.400784796714|-11.6552902257|-11.6552902257|11.077855905245|11.077855905245|11.077855905245|11.077855905245|11.077855905245|11.077855905245|11.077855905245|11.077855905245|11.077855905245|11.077855905245|11.077855905245|-11.746189150723|-11.746189150723|-11.746189150723|-11.746189150723|-11.746189150723|-11.746189150723|-11.746189150723|-11.746189150723|-11.746189150723|-11.746189150723|-11.746189150723|-11.746189150723|-11.746189150723|-11.746189150723|-11.746189150723|-11.746189150723|-11.746189150723||||-11.746189150723|-11.746189150723|-11.746189150723|-11.746189150723|-11.848329898949|-12.121220718088|-12.263321331543|-12.337024083184|-12.386087002968|-12.386087002968|-12.386087002968|-12.518873808147|-12.518873808147|-12.518873808147|-12.518873808147|-12.518873808147|-12.518873808147||-12.734645973048|-12.999719800176|-12.999719800176|-12.999719800176|-12.999719800176|-12.999719800176|-12.999719800176|-12.999719800176|-12.999719800176|-12.999719800176|-12.999719800176|-12.999719800176|-13.045005869748|-13.045005869748|-13.045005869748|-13.045005869748|-13.045005869748|-13.086722541905|-13.086722541905|-13.086722541905|-13.304050526195|12.282230522492|12.282230522492|12.282230522492|12.282230522492|12.282230522492|12.282230522492|12.282230522492|12.282230522492
08039|100806|/equities/gold-summit|SHANGHAICOMP||-5.088395231354|-5.3609944509|-5.637216374447|-6.2124624750902|-6.5555137817385|-6.7105711239711|-7.0634120855216|-7.3182356526988|-7.3626679261482|-7.3626679261482|-7.3626679261482|-7.3626679261482|-7.3626679261482|-7.5885201118563|-7.855022446113|-7.9694694322537|-8.2505963621546|-8.2505963621546|-8.2505963621546|-8.2505963621546|-8.2505963621546|-8.2951071061479|-8.4506749088883|-8.5501940443912|-8.7685488015192|-9.0806099341729|-9.3895664663689|-9.6317406993858||-9.7091563125177|-9.8038294581041|-9.8038294581041|-9.8038294581041|-9.8038294581041|-10.242588337645|-10.664661504584|-10.664661504584|-10.664661504584|9.6573847901213|9.6573847901213|9.6573847901213|9.6573847901213|8.3526497562051|8.1451665250592|7.2340741519722|6.745637986902|5.5984867390036|5.56220749308|5.4280082747818|5.4275076797962|5.4275076797962|5.4275076797962|5.4000784408535|5.4000784408535|5.4000784408535|5.4000784408535|5.4000784408535|5.4000784408535|5.3295317238663|5.3198584226716|5.3198584226716|5.3198584226716|5.2865093977306|5.2572324045338|5.226217401458|5.226217401458|5.226217401458|5.1774639160911|5.1605153913277|5.1172393289956|5.1078298766427|5.1078298766427|5.1078298766427|5.1078298766427|5.1078298766427|5.1078298766427|5.1078298766427|-5.4790372133485|-5.4790372133485|-5.5683747132875|-5.5743051988391|-5.6075612684652|-5.670068226541|-5.671565745452|-5.671565745452|-5.6832911268906|-5.6832911268906|-5.7386569199779|-5.7558233667078|||||||-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7558233667078|-5.7564701955255|-5.8544116462531|5.5042319563013|5.5042319563013|5.5042319563013|5.5042319563013|5.5042319563013|5.5042319563013|5.5042319563013|5.5042319563013|5.5042319563013|5.5042319563013|5.5042319563013|5.5042319563013|5.5042319563013|5.5042319563013|5.5042319563013|5.4841465185066|5.4729406248618|5.4404896509966|5.396098447474|5.396098447474|5.2812202778483|5.2063557932801|5.2013887355323|5.2013887355323|5.2013887355323|5.2013887355323|5.2013887355323|5.2013887355323|5.2013887355323|5.2013887355323|5.2013887355323|5.2013887355323|5.2013887355323|-5.4542002649791|-5.4542002649791|-5.4542002649791|-5.4542002649791|-5.4542002649791|-5.4542002649791|-5.4542002649791|-5.4542002649791|-5.4702223375646|||-5.5838671796089|-5.5838671796089|-5.5838671796089|-5.5838671796089|-5.5838671796089|-5.5838671796089|-5.5838671796089|-5.5838671796089|-5.5838671796089|-5.5838671796089|-5.5838671796089|-5.5838671796089|-5.5838671796089|-5.5838671796089|-5.5838671796089|-5.6048218138102|-5.6048218138102|-5.6048218138102|-5.6048218138102|-5.6048218138102|-5.6775799997519|-5.7289015065219|-5.7289015065219|-5.7289015065219|-5.7289015065219|-5.7289015065219|-5.7289015065219|-5.7289015065219|-5.7289015065219|-5.7289015065219|-5.7289015065219|-5.7289015065219|-5.7289015065219|-5.7289015065219|-5.7289015065219||||-5.7289015065219|-5.7289015065219|-5.7289015065219|-5.7289015065219|-5.7643352626193|-5.8364834651272|-5.9083149813856|-5.9818642217062|-5.9818642217062|-5.9818642217062|-5.9818642217062|-5.9818642217062|-5.9818642217062|-5.9818642217062|-6.0019927797668|-6.0019927797668|-6.0083254242333||-6.0453616672524|-6.0468662999011|-6.0468662999011|-6.0798514443345|-6.1692792925247|-6.2647545109202|-6.2685750604387|-6.2685750604387|-6.2685750604387|-6.2685750604387|-6.2685750604387|-6.2685750604387|-6.2685750604387|-6.2685750604387|-6.2685750604387|-6.2685750604387|-6.3411945900117|5.9315415930245|5.9315415930245|5.9315415930245|5.9315415930245|5.9315415930245|5.9315415930245|5.9315415930245|5.9315415930245|5.9315415930245|5.9315415930245|5.9315415930245|5.9315415930245
08040|101156|/equities/hebang-corp|SHANGHAICOMP||2.3380717426703|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556||2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2877577571556|2.2808418172912|2.2628353899993|2.2628353899993|2.2628353899993|2.2603727254909|2.2529294399619|2.2529294399619|2.2528759923246|2.2528759923246|2.2404643403486|2.2404643403486|2.2382937787854|2.2208820580204|-2.3745137526697|-2.3745137526697|-2.3745137526697|-2.3745137526697|-2.3745137526697|-2.3745137526697|-2.3745137526697|-2.3745137526697|-2.3745137526697|-2.3745137526697|-2.3745137526697|-2.3745137526697|-2.3745137526697|-2.3745137526697|||||||-2.3745137526697|-2.3745137526697|-2.3745137526697|-2.3927930542833|-2.3931034084831|-2.403448236946|-2.42716470136|-2.4385163427917|-2.4422403973041|-2.4713782118093|-2.485975800436|-2.5033065726152|-2.5089935817334|-2.5089935817334|-2.5089935817334|-2.5383323787063|-2.5383323787063|-2.5383323787063|-2.5383323787063|-2.5383323787063|-2.5383323787063|-2.5383323787063|-2.5383323787063|-2.5383323787063|-2.5383323787063|-2.5383323787063|-2.5492581922048|-2.5525089853597|-2.5844544562579|-2.5893938445251|2.4360867597015|2.4360867597015|2.4360867597015|2.4360867597015|2.4360867597015|2.4360867597015|2.4360867597015|2.4360867597015|2.4360867597015|2.4360867597015|2.4360867597015|2.4360867597015|2.4360867597015|2.4360867597015|2.4360867597015|2.4360867597015|2.4360867597015|2.4280084785305|2.4280084785305|2.3994539508646|2.3645380156257|2.3645380156257|2.3645380156257|2.3645380156257|2.3217089327417|2.3141210247237|2.3023566856603|2.301601839127|2.301601839127|2.301601839127|2.301601839127|2.301601839127|2.301601839127|2.301601839127|2.301601839127|2.301601839127|2.301601839127|2.301601839127|2.301601839127|||2.301601839127|2.301601839127|2.301601839127|2.301601839127|2.301601839127|2.301601839127|2.301601839127|2.301601839127|2.301601839127|2.301601839127|2.301601839127|2.301601839127|2.301601839127|2.2840020392359|-2.5448394051713|-2.5448394051713|-2.5448394051713|-2.5903770119528|-2.6026411752546|-2.6179345162538|-2.7232606578565|-2.7708451801645|-2.7798279716028|-2.782586635644|-2.8128740141731|-2.8173121963372|-2.8173121963372|-2.8173121963372|-2.8173121963372|-2.8283069829813|-2.8283069829813|-2.8283069829813|-2.8283069829813|-2.8486744144086|-2.8546382430001||||-2.8739139322941|-2.8739139322941|-2.8739139322941|-2.918237673409|-2.9585973942359|-2.9783238611504|-2.9783238611504|-2.9783238611504|-2.9783238611504|-2.9783238611504|-2.9783238611504|-2.9783238611504|-3.0092487558044|-3.0230541609301|-3.0400601650359|-3.0539557299219|-3.0610619210758||-3.0721177170927|-3.0721177170927|-3.0721177170927|-3.0721177170927|-3.0934641173874|-3.1127378997311|-3.1269309981118|-3.1338070819339|-3.1338070819339|-3.1338070819339|-3.1338070819339|-3.1338070819339|-3.1508967555851|-3.1537741861178|-3.1758602020292|-3.1765113536018|-3.1794570754521|-3.1893967600391|-3.205996404282|-3.2238848984151|-3.2654277682204|3.1281557892873|3.1281557892873|3.1281557892873|3.1281557892873|3.1281557892873|3.1281557892873|3.1281557892873|3.1281557892873
08041|1024789|/equities/sichuan-huati-lighting|SHANGHAICOMP||-10.456185505152|-10.76187308338|-11.259303072058|-12.26089252693|-12.986546667225|-13.026163268759|-13.914626095774|-14.39013997502|-15.189044543846|-15.235856633268|-15.235856633268|-15.235856633268|-15.815396473234|13.983831438232|13.983831438232|13.645264242651|-15.431325585489|-15.431325585489|-15.431325585489|-15.431325585489|-15.431325585489|-15.431325585489|-15.431325585489|-15.431325585489|-15.431325585489|-15.431325585489|-15.431325585489|-15.431325585489||-15.431325585489|-15.431325585489|-15.431325585489|-15.431325585489|-15.553695262411|-15.839870951473|-15.839870951473|-16.076523116231|-16.100580960512|-16.335645337899|-16.429606327304|-16.675118005815|14.974691151668|14.974691151668|14.974691151668|14.974691151668|14.974691151668|14.974691151668|14.974691151668|14.974691151668|14.974691151668|14.974691151668|14.974691151668|14.974691151668|14.974691151668|14.974691151668|14.974691151668|14.974691151668|14.974691151668|14.974691151668|14.974691151668|14.974691151668|14.854657860916|14.13684158449|14.128083618624|14.128083618624|14.128083618624|14.128083618624|14.128083618624|14.128083618624|14.128083618624|14.128083618624|14.128083618624|14.128083618624|13.812871147243|13.580457841721|13.580457841721|12.977175089349|12.884660905072|12.884660905072|12.733834844823|12.733834844823|12.733834844823|12.733834844823|12.733834844823|12.733834844823|12.733834844823|12.733834844823|12.6634407227|12.6634407227|||||||12.6634407227|12.6634407227|12.6634407227|12.6634407227|12.6634407227|12.6634407227|12.6634407227|12.6634407227|12.6634407227|12.6634407227|12.6634407227|12.6634407227|12.6634407227|12.6634407227|12.6634407227|12.6634407227|12.644933720955|-14.783502038703|-14.783502038703|-14.783502038703|-14.783502038703|-14.783502038703|-14.783502038703|-14.783502038703|-14.783502038703|-15.259048784692|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|||13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.749198105883|13.662997725883|13.408281242011|13.408281242011|13.408281242011|13.408281242011|12.923645508685|12.601828747765|12.509809579866|12.258677577991|12.147975073941|-13.412945436767|-13.412945436767|-13.412945436767|-13.412945436767|-13.412945436767|-13.412945436767|-13.702216830434|-13.702216830434|-13.758479985928|-13.758479985928|-13.758479985928|-13.78787396569|-13.78787396569|-13.78787396569|-14.105415589488|-14.541017645903|13.140388838449|13.140388838449||||13.140388838449|13.140388838449|13.140388838449|13.140388838449|13.140388838449|13.140388838449|13.140388838449|13.140388838449|13.140388838449|13.140388838449|12.878637671986|12.878637671986|12.878637671986|12.878637671986|12.878637671986|12.878637671986|12.878637671986||12.878637671986|12.878637671986|12.878637671986|12.878637671986|12.878637671986|12.878637671986|12.878637671986|12.624597205629|-13.942073166051|-13.942073166051|-13.942073166051|-13.942073166051|-13.942073166051|-14.005636440028|-14.153132103978|-14.153132103978|-14.227368512747|-14.433187501296|13.11930607237|13.11930607237|13.11930607237|13.11930607237|13.11930607237|13.11930607237|13.11930607237|13.11930607237|13.11930607237|13.11930607237|13.11930607237
08042|100383|/equities/sc-langsha|SHANGHAICOMP||-13.07717775077|-13.07717775077|-13.694086220202|-14.895651184119|-15.985723692617|-16.083581878567|-16.981202180544|-17.672947820135|-17.672947820135|-17.672947820135|-17.672947820135|-17.672947820135|-17.672947820135|-18.525497842838|-18.801603159553|-18.801603159553|-19.278275483486|-19.278275483486|-19.340806280926|-19.340806280926|-19.340806280926|-19.340806280926|-19.340806280926|-19.340806280926|-19.340806280926|-19.340806280926|-19.340806280926|-19.340806280926||-19.340806280926|-19.340806280926|-19.404784824401|-19.588094448546|-19.615104913159|-19.98907825025|18.102085062394|18.102085062394|18.102085062394|18.102085062394|18.102085062394|18.102085062394|18.102085062394|18.102085062394|18.102085062394|18.102085062394|18.102085062394|17.974158914661|17.974158914661|17.974158914661|17.974158914661|17.974158914661|17.974158914661|17.974158914661|17.974158914661|17.974158914661|17.974158914661|17.974158914661|17.974158914661|17.390732296943|17.203591462241|17.052879673757|16.945884773649|16.945884773649|16.945884773649|16.556524197159|16.556524197159|16.520175417406|16.520175417406|16.520175417406|16.520175417406|16.520175417406|16.520175417406|16.520175417406|16.196861858879|16.066261302668|16.066261302668|16.066261302668|16.066261302668|16.066261302668|16.066261302668|16.066261302668|16.066261302668|16.066261302668|16.066261302668|16.066261302668|16.066261302668|16.066261302668|16.066261302668|16.066261302668|||||||16.066261302668|16.066261302668|16.066261302668|16.066261302668|16.066261302668|16.066261302668|16.066261302668|15.991401896696|15.820129904905|-17.459018051865|-17.459018051865|-17.459018051865|-17.459018051865|-17.459018051865|-17.459018051865|-17.459018051865|-17.459018051865|-17.459018051865|-17.459018051865|-17.459018051865|-17.459018051865|-17.459018051865|-17.459018051865|-17.459018051865|-17.459018051865|-17.610020121206|-17.741594345512|-17.741594345512|-17.741594345512|-17.741594345512|-17.741594345512|-17.741594345512|-17.741594345512|-17.741594345512|-17.892881003951|-17.927647051916|-17.955162509399|16.428174808673|16.428174808673|16.428174808673|16.428174808673|16.428174808673|16.428174808673|16.428174808673|16.428174808673|16.428174808673|16.428174808673|16.428174808673|16.428174808673|16.428174808673|16.428174808673|16.428174808673|16.428174808673|16.428174808673|16.428174808673|16.428174808673|16.428174808673|16.428174808673|16.428174808673|16.428174808673|16.428174808673|16.428174808673|16.428174808673|16.428174808673|16.236740207754|16.236740207754|16.236740207754|16.236740207754|16.236740207754|||15.375324715675|15.375324715675|15.375324715675|15.375324715675|15.375324715675|15.375324715675|15.375324715675|15.375324715675|15.375324715675|15.375324715675|15.375324715675|15.375324715675|14.809489692339|14.809489692339|14.809489692339|14.809489692339|14.809489692339|14.809489692339|14.809489692339|14.809489692339|14.809489692339|14.809489692339|14.809489692339|14.809489692339|14.809489692339|14.631736233959|14.631736233959|14.631736233959|14.631736233959|14.198040011999|14.048378312452|13.999973199819|13.999973199819|13.993303190839|13.797559300144||||-15.1620560913|-15.1620560913|-15.1620560913|-15.1620560913|-15.1620560913|-15.352284355154|-15.468649726433|-15.734610775359|-15.894011315646|-15.908901595343|-15.911845129578|-15.911845129578|-15.911845129578|-15.911845129578|-16.159272478519|-16.207200891487|-16.207200891487||-16.207200891487|-16.207200891487|-16.207200891487|-16.207200891487|-16.532445093782|-16.566580619462|-16.566580619462|-16.566580619462|-16.566580619462|-16.566580619462|-16.566580619462|-16.566580619462|-16.566580619462|-16.566580619462|-16.668978415206|-16.694420613928|15.499932851402|15.499932851402|15.499932851402|15.499932851402|15.499932851402|15.499932851402|15.499932851402|15.499932851402|15.497819276022|15.497819276022|15.277021985769|15.180129448209|15.180129448209
08043|100642|/equities/dikang-pharm|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.54065520082553|-0.56961687642821|-0.59957431575202|-0.63063813603082|||||-0.66293124861362|-0.71659026550853|-0.81232254822611|-0.86480282103087|-0.93700312414727|-0.94889235870664|-0.97821373163135|-0.9976515154687|-0.9976515154687|-0.9976515154687|-0.9976515154687|-0.9976515154687|-0.9976515154687|-1.0107238801152|-1.0552487772737|-1.0880541549826||1.0090460052676|1.0090460052676|1.0090460052676|1.0090460052676|1.0090460052676|1.0090460052676|1.0090460052676|1.0090460052676|1.0090460052676|1.0090460052676|1.0090460052676|1.0090460052676|1.0090460052676|1.0090460052676|1.0090460052676|1.0090460052676|1.0090460052676|1.0090460052676|1.0090460052676|1.0090460052676|1.0090460052676|1.0090460052676|1.0090460052676|1.0090460052676|1.0090460052676|1.0040314854465|-1.1296345941585|-1.1523717169807|-1.1559686003842
08044|100353|/equities/mingxing-elect|SHANGHAICOMP||-7.1263524245864|-7.1263524245864|-7.1263524245864|-7.345947127833|-7.6699409808208|-7.7737818606708|-7.7737818606708|-7.7737818606708|-7.7737818606708|-7.7737818606708|-7.7737818606708|-7.7737818606708|-7.7737818606708|-8.1158689004419|-8.3220765571062|-8.4239737965734|-8.7071931602857|8.1526603681454|8.1526603681454|8.1526603681454|8.1526603681454|8.1526603681454|8.1526603681454|8.1526603681454|8.1526603681454|8.1526603681454|8.0790671223412|-8.7081446228117||-8.7081446228117|-8.7081446228117|-8.7081446228117|-8.7081446228117|-8.8212715318568|8.2694189801231|8.2694189801231|8.2694189801231|8.2694189801231|8.2694189801231|8.2694189801231|8.190763846152|8.190763846152|8.1010084536536|8.1010084536536|8.1010084536536|8.1010084536536|8.1010084536536|8.1010084536536|8.0627865158699|8.0215146938993|8.0215146938993|8.0215146938993|8.0215146938993|7.9658212445932|7.9658212445932|7.9384205480088|7.9384205480088|7.9384205480088|7.9384205480088|7.924318594019|7.924318594019|7.924318594019|7.924318594019|7.924318594019|7.8650845881357|7.8650845881357|7.8230317500248|-8.2579844785825|-8.2579844785825|-8.2579844785825|-8.2579844785825|-8.2579844785825|-8.2579844785825|-8.2579844785825|-8.2579844785825|-8.2579844785825|-8.2579844785825|-8.2579844785825|-8.2579844785825|-8.2788350153877|-8.2788350153877|-8.2788350153877|-8.2788350153877|-8.2788350153877|-8.3837051975411|-8.5221669128993|-8.5221669128993|-8.6068527887772|-8.63650260485|||||||-8.7187686147609|-8.7187686147609|-8.7576526524131|-8.7576526524131|-8.7576526524131|-8.7576526524131|-8.851836986178|-8.8910329837782|-8.8910329837782|-8.9294810846098|-8.9633125281607|-9.013563279411|-9.013563279411|-9.013563279411|-9.013563279411|-9.013563279411|-9.0713528526935|-9.0713528526935|-9.0713528526935|-9.0713528526935|-9.0713528526935|-9.0713528526935|-9.0713528526935|-9.0713528526935|-9.0713528526935|-9.0713528526935|-9.0713528526935|-9.0713528526935|-9.0713528526935|-9.0713528526935|-9.0713528526935|-9.0726143401103|-9.09403002032|-9.09403002032|-9.1783668969335|-9.1898520759148|-9.2087248488049|-9.3002159413708|8.8920634108559|8.8920634108559|8.8920634108559|8.8920634108559|8.8920634108559|8.8920634108559|8.8920634108559|8.8920634108559|8.8920634108559|8.8920634108559|8.8920634108559|8.8920634108559|8.8920634108559|8.8920634108559|8.8920634108559|8.8920634108559|8.8920634108559|8.8920634108559|8.8900708443341|8.8884822712044|8.8884822712044|8.7616905754131|8.7616905754131|8.7616905754131|8.7594343334178|8.7594343334178|8.7594343334178|8.7594343334178|8.7594343334178|8.7319799946155|8.7319799946155|||8.7319799946155|8.7319799946155|8.7319799946155|8.7093063651071|8.7093063651071|8.7093063651071|8.7093063651071|8.7093063651071|8.7093063651071|8.7093063651071|8.7093063651071|8.7093063651071|8.7093063651071|8.7093063651071|8.7093063651071|8.7093063651071|8.7093063651071|8.6232711074707|8.6232711074707|8.6232711074707|8.6232711074707|8.6232711074707|8.6232711074707|8.5892860209938|8.5892860209938|8.5618114598979|8.5618114598979|8.5618114598979|8.5259014907137|8.4021125173851|8.3822989935105|8.3822989935105|8.3614435719588|8.3193816131064|8.2459770335721||||8.2459770335721|8.2459770335721|8.2459770335721|8.2459770335721|8.2459770335721|8.2459770335721|8.2459770335721|8.2459770335721|8.2459770335721|8.2316412013954|-8.7629593071564|-8.7629593071564|-8.7629593071564|-8.7629593071564|-8.7629593071564|-8.7629593071564|-8.7982874112244||-8.9253199582758|-8.9453552040195|-8.9846359987729|-8.9846359987729|-9.0612624772912|-9.115847071953|-9.2298298510659|-9.2472593647889|-9.2472593647889|-9.3462460078639|-9.3462460078639|-9.4641621419503|-9.5142392763442|-9.5142392763442|-9.5142392763442|-9.5142392763442|-9.5413771347808|8.9680938076544|8.9680938076544|8.9680938076544|8.9680938076544|8.9680938076544|8.9680938076544|8.9680938076544|8.9680938076544|8.9680938076544|8.9680938076544|8.9680938076544|8.9680938076544
08045|100306|/equities/sichuan-road|SHANGHAICOMP||7.5273708716871|7.5273708716871|7.5273708716871|7.5273708716871|7.5273708716871|7.5273708716871|7.5273708716871|7.5273708716871|7.5273708716871|7.3981898510723|7.0885440469085|-7.5458715697499|-7.5458715697499|-7.6288419650646|-7.6288419650646|-7.6288419650646|-7.6288419650646|-7.6288419650646|-7.6288419650646|-7.6288419650646|-7.6288419650646|-7.6288419650646|-7.6288419650646|-7.6288419650646|-7.6288419650646|-7.6288419650646|-7.6288419650646|-7.6288419650646||-7.6288419650646|-7.6288419650646|-7.6288419650646|-7.6288419650646|-7.6288419650646|-7.6288419650646|-7.6288419650646|-7.6664909175868|-7.6688787199651|-7.7231986233035|-7.8018872945882|-7.8298749889904|-7.900919052741|-7.900919052741|-7.900919052741|-7.9729863498204|-7.9729863498204|-8.0210958690106|-8.1016475803649|-8.1016475803649|-8.1016475803649|-8.1240091008653|-8.1240091008653|-8.139825920351|-8.139825920351|-8.243926874011|-8.243926874011|-8.243926874011|-8.243926874011|-8.243926874011|-8.243926874011|-8.243926874011|-8.243926874011|-8.243926874011|-8.243926874011|-8.243926874011|-8.243926874011|-8.243926874011|-8.243926874011|-8.243926874011|-8.243926874011|-8.243926874011|-8.254363288713|-8.3070703239712|-8.3573004108306|-8.4475558975931|-8.4627382163678|-8.4627382163678|-8.4627382163678|-8.4627382163678|-8.5118989891077|-8.5118989891077|-8.5759992540175|-8.7149988479409|8.0869107502771|8.0869107502771|8.0869107502771|8.0869107502771|8.0869107502771|8.0869107502771|||||||7.9204570207412|7.882174005488|7.8735269864173|-8.5115612929991|-8.5115612929991|-8.5115612929991|-8.5115612929991|-8.5115612929991|-8.5115612929991|-8.5115612929991|-8.5115612929991|-8.5115612929991|-8.5115612929991|-8.5115612929991|-8.5115612929991|-8.5489594843068|-8.5489594843068|-8.5489594843068|-9.053844017682|-9.609066521309|-9.609066521309|-9.6661854178621|-9.7449901716574|-9.7449901716574|-9.7449901716574|-9.7449901716574|-9.8622777547196|-9.8622777547196|-9.8622777547196|-9.8622777547196|-9.8847530247718|-9.9226041222183|-9.9226041222183|-9.9226041222183|-10.000115595986|-10.023462254394|-10.068290982631|-10.110323572586|-10.174248113048|-10.230985658419|-10.230985658419|-10.27387297711|-10.332459330813|-10.332459330813|-10.332459330813|-10.332459330813|-10.332459330813|-10.332459330813|-10.332459330813|-10.400510602809|-10.518900771514|-10.637112347699|-10.67512429248|-10.705694177534|-10.739499172048|-10.739499172048|-10.814998821502|-10.877248131205|-10.877248131205|-10.877248131205|-10.990275474577|-11.039750306903|-11.131783626104|-11.131783626104|-11.131783626104|-11.131783626104|-11.131783626104|-11.131783626104|-11.131783626104|||-11.347537355979|-11.58170788085|-11.857453158559|-11.951114993848|-11.951114993848|-12.718146701166|13.776983201861|13.776983201861|13.752759231858|13.679845869092|13.679845869092|13.679845869092|13.679845869092|13.679845869092|13.679845869092|13.679845869092|-14.94027183619|-14.94027183619|-14.94027183619|-14.94027183619|-15.044190598493|-15.327989685276|-15.493135501988|-15.493135501988|-15.603929422677|-15.603929422677|-15.603929422677|-15.603929422677|-15.929365739094|14.680961313677|14.680961313677|14.680961313677|14.680961313677|14.680961313677|14.680961313677||||14.680961313677|14.502734703965|14.440860694212|14.440860694212|14.440860694212|14.440860694212|14.371062353268|14.371062353268|14.187847803053|14.018719565004|13.650799260238|13.545888249189|13.437653718293|13.252948957351|13.187721152733|13.163023149118|13.116136881096||12.853485262375|12.847305765199|12.847305765199|12.847305765199|12.847305765199|12.847305765199|12.847305765199|12.847305765199|12.847305765199|12.847305765199|12.847305765199|12.847305765199|12.847305765199|12.819228267722|12.698587205733|12.681763307613|12.585848428984|12.509742602902|12.509742602902|12.509742602902|12.509742602902|12.448602474615|12.426780370524|12.32531177076|12.156457811288|11.950491065598|11.950491065598|11.950491065598|11.950491065598
08046|101159|/equities/star-cable|SHANGHAICOMP||-4.9218822266435|-4.9293136360221|-5.0047930348773|-5.374214462534|-5.6619048958525|-5.8615607029315|-6.1045119769172|-6.3805690349027|-6.789520985648|5.4191126262727|5.4191126262727|5.4191126262727|5.4191126262727|5.4191126262727|5.4191126262727|5.4191126262727|5.4191126262727|5.4191126262727|5.4191126262727|5.4191126262727|5.2362361920744|4.7663735033042|-6.4616993414317|-6.4616993414317|-6.577443598261|5.9369828954271|5.9369828954271|5.7322035117207||4.7663370021248|4.529907413804|-5.0132874549583|-5.0708753070517|-5.0976514125074|-5.0976514125074|-5.0976514125074|-5.0976514125074|4.7889400013771|4.7889400013771|4.7889400013771|4.7889400013771|4.7889400013771|4.7889400013771|4.7889400013771|4.7889400013771|4.7889400013771|4.7889400013771|4.7889400013771|4.7889400013771|4.7889400013771|4.7889400013771|4.7889400013771|4.7388220372561|4.7339147984705|4.7339147984705|4.7339147984705|4.7339147984705|4.7339147984705|4.7339147984705|4.7051302257991|4.7051302257991|4.7051302257991|4.6695892351442|4.6067659344467|4.589834553493|4.589834553493|4.5887047786325|4.5763388760454|-4.8795429374996|-4.8795429374996|-4.8795429374996|-4.8795429374996|-4.8795429374996|-4.8795429374996|-4.8795429374996|-4.8795429374996|-4.8795429374996|-4.8795429374996|-4.8795429374996|4.5322587144877|4.5322587144877|4.5322587144877|4.5322587144877|4.5322587144877|4.5322587144877|4.5322587144877|4.5086208595728|4.5022265265166|4.5022265265166|||||||4.5022265265166|4.5022265265166|4.5022265265166|4.5022265265166|4.5022265265166|4.5022265265166|4.5022265265166|4.5022265265166|4.5022265265166|4.5022265265166|4.5022265265166|4.5022265265166|4.5022265265166|4.5022265265166|4.5022265265166|4.5022265265166|4.5022265265166|-4.9504982162488|-4.9504982162488|-4.9504982162488|-4.9504982162488|-4.9504982162488|-4.9504982162488|-4.9504982162488|-4.9504982162488|-4.968331382117|-5.0298127569991|-5.0570143503433|-5.091727760649|-5.091727760649|-5.091727760649|-5.091727760649|-5.1587994020371|4.7961621220437|4.7961621220437|4.7961621220437|4.7961621220437|4.7961621220437|4.7961621220437|4.7961621220437|4.7961621220437|4.7961621220437|4.7468466157745|4.6637183952145|4.6552295322697|4.6552295322697|4.6552295322697|4.6552295322697|4.6552295322697|4.6552295322697|4.6552295322697|4.6552295322697|4.6552295322697|4.6552295322697|4.6552295322697|4.6552295322697|4.6552295322697|4.6552295322697|4.6552295322697|4.6552295322697|4.6552295322697|4.6552295322697|4.6552295322697|4.6552295322697|4.6552295322697|4.6552295322697|4.6552295322697|4.6552295322697|4.6552295322697|||4.6552295322697|4.6552295322697|4.6552295322697|4.6552295322697|4.4825670242654|4.4825670242654|-5.0110280689945|-5.0110280689945|-5.0461424652459|-5.0957139138515|-5.1374597686458|-5.3193997959217|-5.9537775626801|-5.9925975240049|-5.9925975240049|-5.9925975240049|-5.9925975240049|-5.9925975240049|-5.9925975240049|-6.0067749196486|-6.0119719697586|-6.062191322286|-6.0818793804989|-6.1437547506608|-6.1552524612908|-6.1552524612908|-6.1575955606984|-6.1575955606984|-6.2206617171551|-6.2222794537716|-6.2222794537716|-6.2222794537716|-6.3091993602307|-6.3099268217142|-6.3099268217142||||-6.3099268217142|-6.3099268217142|-6.3099268217142|-6.3099268217142|-6.3099268217142|-6.3099268217142|-6.3099268217142|-6.3099268217142|-6.3099268217142|-6.3099268217142|-6.3099268217142|-6.3099268217142|-6.3099268217142|-6.3099268217142|-6.3099268217142|-6.3099268217142|-6.3099268217142||-6.3099268217142|-6.3565856107137|-6.371125571312|-6.371125571312|-6.371125571312|5.9960494036419|5.9960494036419|5.9960494036419|5.9960494036419|5.9960494036419|5.9960494036419|5.9960494036419|5.9960494036419|5.9960494036419|5.9960494036419|5.9960494036419|5.9960494036419|5.9960494036419|5.9960494036419|5.9960494036419|5.9960494036419|5.9960494036419|5.9960494036419|5.9960494036419|5.9960494036419|5.9960494036419|5.9960494036419|5.9896301521898|5.9896301521898
08047|100887|/equities/swellfun|SHANGHAICOMP/EMCONSGROWTH||-50.01733340063|-50.01733340063|-50.01733340063|-50.01733340063|-51.518147985563|-52.622388142596|-53.880430506612|-54.318819502146|-54.318819502146|-54.318819502146|-54.318819502146|-54.318819502146|-54.324244264266|-55.254148958998|-55.254148958998|-55.254148958998|-55.897944237212|-57.611048355609|-58.677276230422|-58.906788589482|-58.906788589482|-58.906788589482|-58.906788589482|-59.275874404913|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717||-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-59.606612580717|-60.679013563196|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|57.44234698478|56.738718278581|-60.03775124654|-60.03775124654|-60.03775124654|-60.03775124654|-60.03775124654|-60.314722963006|-61.038580307067|-61.578422953355|-62.661582339326|-62.743424270462|-63.652693905114|-64.23021397511|-65.239461838952|-65.239461838952|-65.773845818033|-65.774273716068|||||||-67.240303713587|-68.015894685086|-69.252104637685|-71.119004644357|-71.722782785587|-73.201425215593|65.755056931546|65.755056931546|65.755056931546|65.755056931546|65.755056931546|65.755056931546|65.755056931546|65.755056931546|65.755056931546|65.755056931546|63.736733518233|-72.683243196685|-72.683243196685|-72.683243196685|-72.683243196685|-72.849432978462|-72.849432978462|-72.86428376422|-72.86428376422|-72.86428376422|-72.86428376422|66.687150413072|66.687150413072|66.687150413072|66.687150413072|66.687150413072|66.687150413072|66.687150413072|66.687150413072|66.687150413072|66.687150413072|66.687150413072|66.687150413072|66.687150413072|66.687150413072|66.687150413072|66.687150413072|65.839610451102|62.544699125378|62.544699125378|61.975777975816|61.448642059718|-64.474582495019|-64.474582495019|-64.474582495019|-64.474582495019|-64.474582495019|-64.474582495019|-64.474582495019|-64.474582495019|-64.474582495019|-64.474582495019|-64.474582495019|-64.474582495019|-64.474582495019|-64.474582495019|-64.474582495019|-64.474582495019|-64.474582495019|59.124454120263|59.124454120263|59.124454120263|59.124454120263|||59.124454120263|59.124454120263|59.124454120263|59.124454120263|58.099393848429|57.529326337189|-63.202736534903|-63.202736534903|-63.202736534903|-63.259732970907|-63.259732970907|-63.259732970907|-63.656370120262|-63.816477472366|-63.816477472366|-63.816477472366|-64.452751034698|-65.366390301344|-66.298768654528|-66.395295927992|-66.671195881669|-66.671195881669|-66.671195881669|-66.671195881669|-66.671195881669|-66.84466265871|-67.367854026535|-67.367854026535|-67.735948460608|-68.306541905616|-68.306541905616|-68.470027700174|-68.470027700174|-68.470027700174|-69.366701513648||||-69.888318516263|-69.888318516263|-69.888318516263|-70.348130625099|-70.822363343073|-72.292624224373|-72.829584692527|-73.762316172442|-74.509244752285|-75.591382159521|-75.844864251139|-76.308183009892|-77.544087842073|-78.624542928366|-79.086454419931|-79.086454419931|-79.086454419931||-79.086454419931|-79.086454419931|-79.086454419931|-79.086454419931|-79.086454419931|-79.086454419931|-79.086454419931|-79.086454419931|-79.086454419931|-79.086454419931|-79.086454419931|-79.086454419931|-80.956618022743|-81.895130899022|-83.245145138182|-84.614051933728|-84.936720233981|-85.168027619327|76.621515364616|76.621515364616|76.621515364616|76.621515364616|76.621515364616|76.621515364616|76.621515364616|76.621515364616|76.621515364616|76.621515364616|76.621515364616
08048|1162050|/equities/sichuan-teway-food-group|SHANGHAICOMP||10.899663061291|10.090737124714|-11.995632817675|-11.995632817675|-12.222925533111|-12.468250713144|-12.704167217452|-12.829547411031|-12.829547411031|-12.829547411031|-12.829547411031|-12.829547411031|-12.829547411031|-13.038941495757|-13.308693265155|-13.308693265155|-13.633396241686|-13.633396241686|-13.633396241686|-13.633396241686|-13.633396241686|-13.633396241686|-13.633396241686|-13.633396241686|-13.633396241686|-13.633396241686|-13.633396241686|-13.633396241686||-13.633396241686|-13.633396241686|-13.633396241686|-13.633396241686|-13.633396241686|-13.742106382075|-14.016784765128|-14.388650154409|-14.441277794636|-14.624197541119|-14.745219877959|-14.87968813446|-15.005764924451|14.074218556622|14.074218556622|14.074218556622|14.074218556622|14.074218556622|14.074218556622|14.074218556622|14.074218556622|13.836354040811|13.793726629361|13.688555684906|13.688555684906|13.688555684906|13.679678964495|13.679678964495|13.679678964495|13.679678964495|13.679678964495|13.679678964495|13.679678964495|13.679678964495|13.679678964495|13.679678964495|13.679678964495|13.668677094393|13.668677094393|13.457974701914|13.37471092226|13.37471092226|13.37471092226|13.266345691701|13.248717731922|12.229130739072|-13.582230899118|-13.582230899118|-13.582230899118|-13.582230899118|-13.742260535292|-13.742260535292|-13.798067339849|-13.897296967982|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|||||||-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-13.956625745737|-14.160140141341|-14.808489120109|-15.083321452254|-15.323606826781|-15.323606826781|-15.43956322352|-15.585448119864|-15.585448119864|14.828838253829|14.828838253829|14.828838253829|14.828838253829|14.828838253829|14.828838253829|14.828838253829|14.711486287485|14.636218224496|14.636218224496|-15.43924307367|-15.43924307367|-15.43924307367|-15.43924307367|-15.43924307367|-15.43924307367|-15.43924307367|-15.43924307367|-15.487892357175|-15.487892357175|-15.618153322041|-15.618153322041|-15.618153322041|-15.618153322041|-15.618153322041|-15.618153322041|-15.618153322041|-15.618153322041|-15.618153322041|-15.618153322041|-15.618153322041|-15.618153322041|-15.618153322041|-15.632947802875|-15.815207307333|||-15.815207307333|-15.815207307333|-15.815207307333|-15.815207307333|-15.815207307333|-15.815207307333|-15.815207307333|-15.815207307333|-15.815207307333|-15.942452608208|-16.036614085414|-16.146793631689|-16.322548367332|-16.434813236689|-16.434813236689|-16.566459098894|-16.728843388115|-16.92149277214|-16.962214051395|-17.193015375302|-17.214888562696|-17.214888562696|-17.214888562696|-17.214888562696|-17.262098354253|-17.428998251924|-17.529566819002|-17.529566819002|-17.580105134114|-17.580105134114|-17.580105134114|-17.580105134114|-17.580105134114|-17.580105134114|-17.580105134114||||-17.580105134114|-17.580105134114|-17.580105134114|-17.580105134114|-17.580105134114|-17.580105134114|-17.580105134114|-17.580105134114|-17.580105134114|-17.580105134114|-17.580105134114|-17.580105134114|-17.899004852623|-18.363339331249|-18.530286072037|-18.530286072037|-18.530286072037||-18.530286072037|-18.530286072037|-18.530286072037|-18.530286072037|-18.530286072037|-18.530286072037|-18.595159793719|-18.793625683307|-18.793625683307|-18.793625683307|-18.793625683307|-18.793625683307|-19.120298432773|-19.186044109603|-19.319810325062|-19.464073850221|-19.541801430936|-19.541801430936|-19.725412874482|-19.813554160089|-19.976254389712|-19.976254389712|-19.976254389712|-19.976254389712|-19.976254389712|-19.976254389712|-19.976254389712|-19.976254389712|-19.976254389712
08049|100819|/equities/tuopaishede-wi|SHANGHAICOMP||-84.890509236153|-84.890509236153|-84.890509236153|-84.890509236153|-90.23611854215|-93.536246232407|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.067553496306|-95.290614419452|87.349577859945|87.349577859945|87.349577859945|87.349577859945||87.349577859945|81.483972924624|-93.957805640527|-94.852269618604|-94.852269618604|-94.852269618604|-94.852269618604|-94.852269618604|-95.609745733046|-96.821385215944|-98.499874140627|-98.514859969756|-99.30373446957|-100.45602774345|-100.45602774345|-102.63280629806|-103.0870118637|-103.87278594122|-104.58031886536|-107.34090978258|-107.60212518499|-108.55972023714|-108.55972023714|-111.43413417326|-112.69959245773|-114.92875885782|-114.92875885782|-116.15639394983|-116.17444236465|-116.17444236465|-116.32326685265|-117.58749831212|-117.58749831212|-117.58749831212|-117.58749831212|-117.58749831212|-117.58749831212|-117.58749831212|-117.58749831212|-117.58749831212|-117.58749831212|-117.58749831212|-117.58749831212|-117.58749831212|-117.58749831212|-117.58749831212|-117.58749831212|-117.58749831212|-117.58749831212|-118.12962622716|-118.12962622716|-118.46847168686|-122.53497162662|-126.07552423303|-129.420024552|-132.51669318373|-133.11264931929|-133.11264931929|-134.37629201986|-134.37629201986|||||||-136.84143700177|-137.36159626174|-138.87232839981|-141.11813886872|-141.51404145813|-142.5106018236|-145.75678000745|133.77209365924|133.77209365924|133.77209365924|133.77209365924|133.77209365924|133.77209365924|133.77209365924|133.77209365924|133.77209365924|133.77209365924|133.77209365924|130.39900004157|-148.2399639696|-148.2399639696|-148.2399639696|-148.2399639696|-148.2399639696|-148.2399639696|-148.2399639696|-148.2399639696|-148.71526503786|-148.71526503786|-151.11751502019|-151.11751502019|-151.11751502019|-152.43896935288|-152.43896935288|-158.73649606329|138.58453106115|138.58453106115|138.58453106115|138.58453106115|138.58453106115|138.58453106115|138.58453106115|138.58453106115|138.58453106115|133.47503624171|130.08615409236|128.48350515741|122.57944817431|-139.22105961039|-139.22105961039|-139.22105961039|-139.22105961039|-139.22105961039|-139.22105961039|-139.22105961039|-139.22105961039|-139.22105961039|-139.76673062857|-139.96534537748|-139.96534537748|-140.0110407839|-140.0110407839|-140.0110407839|-140.0110407839|-140.0110407839|-142.24504926578|-145.5783869202|-145.88375583568|-146.39639913681|||-150.08846837058|-150.08846837058|-150.08846837058|-150.08846837058|-150.08846837058|-150.08846837058|-150.08846837058|-150.08846837058|-150.08846837058|-153.18884808238|-154.05872087143|-158.6880261066|-168.09559256527|-172.75677073767|-173.01918499526|-174.09020755088|-176.17134419852|-177.54649460507|-178.36698957996|-178.36698957996|-178.36698957996|-178.36698957996|-178.36698957996|-178.36698957996|-178.62221745999|-179.68079958526|-182.61655052317|-182.61655052317|-182.80393651473|-187.18770910355|-187.8163503657|-191.8892769295|-196.71872857839|-196.71872857839|-196.86858415697||||-196.86858415697|-196.86858415697|-196.86858415697|-196.86858415697|-196.86858415697|-200.96786975964|178.98312530374|178.98312530374|178.98312530374|178.98312530374|178.98312530374|178.98312530374|178.98312530374|178.98312530374|178.98312530374|178.98312530374|178.98312530374||176.16116446885|176.16116446885|176.16116446885|176.05351129542|173.14446031793|-195.66004428169|-195.66004428169|-195.66004428169|-195.66004428169|-195.66004428169|-195.66004428169|-195.66004428169|-201.0550581537|-201.81562366334|-205.68513679336|-208.1734826811|184.61820362102|184.61820362102|184.61820362102|184.61820362102|184.61820362102|184.61820362102|184.61820362102|184.61820362102|184.61820362102|184.61820362102|184.61820362102|184.61820362102|184.61820362102
08050|100385|/equities/western-resour|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.88678307487019|-0.92975894558704|0.78742186898724
08051|100667|/equities/xichang-power|SHANGHAICOMP||-6.6887492607341|-6.8180546705707|-7.0161719791077|-7.5179686272566|-7.9227431046107|-8.15372707434|-8.15372707434|-8.15372707434|-8.15372707434|-8.15372707434|-8.15372707434|-8.15372707434|-8.15372707434|-8.5580301769078|-8.8555889667737|-8.9112099079807|8.0986400277592|8.0986400277592|8.0986400277592|8.0986400277592|8.0986400277592|8.0986400277592|8.0986400277592|8.0986400277592|8.0986400277592|8.0986400277592|8.0986400277592|7.7207114068642||-8.5851422345013|-8.5851422345013|-8.5851422345013|-8.6540470692152|-8.6817189424826|7.901086661177|7.901086661177|7.901086661177|7.901086661177|7.901086661177|7.901086661177|7.7089957506042|7.7089957506042|7.6518417198074|7.6518417198074|7.6518417198074|7.6518417198074|7.6518417198074|7.6518417198074|7.6518417198074|7.6518417198074|7.6518417198074|7.6518417198074|7.5987129298196|7.5835958958833|7.5835958958833|7.577526242788|7.577526242788|7.5744735744875|7.5410817229396|7.5073129428367|7.4897922159279|7.4677680540777|7.4677680540777|7.4669647270548|7.3663143559871|7.3663143559871|7.3078732253671|7.3078732253671|7.3078732253671|7.2793036303653|7.2253374348894|7.1644290919676|7.1644290919676|7.1432543325838|-7.7248990065297|-7.7248990065297|-7.7248990065297|-7.7248990065297|-7.7248990065297|-7.8017446854471|-7.8017446854471|-7.8017446854471|-7.8017446854471|-7.8017446854471|-7.8017446854471|-7.8574942062033|-7.88943801431|-7.9343752917111|-7.9474388150595|||||||-7.9474388150595|-7.9781341351872|-7.9781341351872|-8.0929266653464|-8.1082518058801|-8.1452799591515|-8.2268309232757|-8.2268309232757|-8.2268309232757|-8.2632827304158|-8.2632827304158|-8.2632827304158|-8.2632827304158|-8.2632827304158|-8.2632827304158|-8.2632827304158|-8.2632827304158|-8.2632827304158|-8.2632827304158|-8.2632827304158|-8.3175365154781|-8.3848018112844|-8.3848018112844|-8.3848018112844|-8.3848018112844|-8.4103353490505|-8.4514839373334|-8.4866487143552|-8.5070288780506|-8.5070288780506|-8.5070288780506|-8.5489205390409|-8.6240999353025|-8.6240999353025|-8.750666897837|-8.7885187393468|-8.8700206816242|8.2844228550646|8.2844228550646|8.2844228550646|8.2844228550646|8.2844228550646|8.2844228550646|8.2844228550646|8.2844228550646|8.2844228550646|8.2844228550646|8.2844228550646|8.2844228550646|8.2844228550646|8.2844228550646|8.2844228550646|8.2844228550646|8.2844228550646|8.2844228550646|8.2844228550646|8.2844228550646|8.2815255175103|8.2815255175103|8.2815255175103|8.2815255175103|8.2815255175103|8.2815255175103|8.2815255175103|8.2815255175103|8.2815255175103|8.2815255175103|8.2294436182602|8.2294436182602|||8.2294436182602|8.2294436182602|8.2294436182602|8.2294436182602|8.2294436182602|8.2294436182602|8.2294436182602|8.2294436182602|8.2294436182602|8.2294436182602|8.2294436182602|8.2294436182602|8.2294436182602|8.2294436182602|8.2109801992497|8.2109801992497|7.9177554166671|7.7779700476884|7.7779700476884|7.7524270471393|7.7524270471393|7.7524270471393|7.7265855401158|7.7138092244848|7.7138092244848|7.665986051119|7.665986051119|7.665986051119|7.6288736020599|-8.1654274108572|-8.1654274108572|-8.1654274108572|-8.1654274108572|-8.1654274108572|-8.1654274108572||||-8.1654274108572|-8.1654274108572|-8.1654274108572|-8.1654274108572|-8.1654274108572|-8.2760304480309|-8.3201600524429|-8.3201600524429|-8.3201600524429|-8.3201600524429|-8.3201600524429|-8.3201600524429|-8.3201600524429|-8.3201600524429|-8.3201600524429|-8.3201600524429|-8.3646225369245||-8.4423582196534|-8.4776519790844|-8.4776519790844|-8.4776519790844|-8.6068353405215|-8.729261847626|-8.7450830038926|-8.7450830038926|-8.7450830038926|-8.7450830038926|-8.7450830038926|-8.754480756488|-8.754480756488|-8.754480756488|-8.754480756488|-8.754480756488|8.2378111486498|8.2378111486498|8.2378111486498|8.2378111486498|8.2378111486498|8.2378111486498|8.1919491346544|8.1919491346544|8.1919491346544|8.1919491346544|8.1919491346544|8.1919491346544|8.1919491346544
08052|945936|/equities/silvery-dragon-prestressed-mat|SHANGHAICOMP||-5.0498707739992|-5.0498707739992|-5.0498707739992|-5.1559674969959|-5.7538527903345|-6.0637255175673|-6.1121705557583|-6.1121705557583|-6.1121705557583|-6.1121705557583|-6.1121705557583|-6.1121705557583|-6.1121705557583|-6.1121705557583|-6.1121705557583|-6.1121705557583|-6.1121705557583|-6.1121705557583|-6.1121705557583|-6.1121705557583|-6.1121705557583|-6.1121705557583|-6.1629674198096|-6.2155194019681|5.558975631416|5.558975631416|5.558975631416|5.558975631416||5.558975631416|5.558975631416|5.558975631416|5.558975631416|5.558975631416|5.558975631416|5.558975631416|5.558975631416|5.558975631416|5.558975631416|5.558975631416|5.558975631416|5.558975631416|5.558975631416|5.558975631416|5.558975631416|5.558975631416|5.558975631416|5.558975631416|5.558975631416|5.5516393520436|5.5301547158649|5.442949386536|5.2905671278729|5.2905671278729|5.2905671278729|5.2905671278729|5.2567411440494|5.2444939575571|5.2444939575571|5.2444939575571|5.1083263779104|5.0444402265147|5.0444402265147|5.0444402265147|5.0444402265147|5.0444402265147|5.0444402265147|5.0210448423575|4.9206433623949|4.9206433623949|4.9206433623949|4.9206433623949|4.9206433623949|4.9206433623949|4.9206433623949|4.9206433623949|4.9206433623949|4.5907145705399|4.5469049575789|4.4382278789926|4.438030731882|4.4161453646701|4.3423837205085|-4.7340942699339|-4.7340942699339|-4.7404867198028|-4.7404867198028|-4.8149851986609|-4.874242227409|||||||-4.874242227409|-4.874242227409|-4.874242227409|-4.874242227409|-4.874242227409|-4.874242227409|-4.9167006729661|-4.9167006729661|-4.9167006729661|-4.9167006729661|-4.9167006729661|-4.9167006729661|-4.9167006729661|-4.9167006729661|-4.9167006729661|-4.9167006729661|-4.9167006729661|-4.9167006729661|-4.9167006729661|-4.9167006729661|-4.9167006729661|-4.9167006729661|-4.9167006729661|-4.9167006729661|-4.9167006729661|-4.9167006729661|-4.9167006729661|-4.9167006729661|-4.9167006729661|-4.9167006729661|-4.9167006729661|-4.9167006729661|-4.9167006729661|-4.9167006729661|-4.9167006729661|4.6734101808982|4.6734101808982|4.6734101808982|4.6734101808982|4.6734101808982|4.6734101808982|4.6734101808982|4.6438585253033|4.6438585253033|4.6438585253033|4.6438585253033|4.6438585253033|4.6438585253033|4.6438585253033|4.6438585253033|4.6438585253033|4.6438585253033|4.6438585253033|4.6438585253033|4.6438585253033|4.6438585253033|4.6438585253033|4.6438585253033|4.6438585253033|4.6438585253033|4.6438585253033|4.6438585253033|4.6438585253033|4.4765093030171|-4.6422706549908|-4.6422706549908|-4.6422706549908|-4.6422706549908|-4.6422706549908|||-4.6785761458991|-4.6785761458991|-4.6785761458991|-4.6785761458991|-4.6785761458991|-4.6785761458991|-4.6785761458991|-4.6785761458991|-4.6923067683774|-4.6936740207228|-4.7540824730697|-4.8239802077416|4.6003845552322|4.6003845552322|4.6003845552322|4.6003845552322|4.6003845552322|4.6003845552322|4.6003845552322|4.6003845552322|4.6003845552322|4.6003845552322|4.6003845552322|4.6003845552322|4.6003845552322|4.6003845552322|4.6003845552322|4.6003845552322|4.6003845552322|4.6003845552322|4.5101572615451|4.5101572615451|4.5101572615451|-4.8377498671479|-4.8377498671479||||-4.8377498671479|-4.8377498671479|-4.8377498671479|-4.8745873234319|-4.8745873234319|-4.8745873234319|-4.8745873234319|-4.8745873234319|-4.8745873234319|-4.8745873234319|-4.8745873234319|-4.8745873234319|-4.8745873234319|-4.8745873234319|-4.9020831169964|-4.9020831169964|-4.9023143519164||-4.9640723285726|-4.9640723285726|-4.9640723285726|-4.9640723285726|-4.9839693503966|-5.0271883228741|-5.0679870423699|-5.1210966702992|-5.1312185257336|-5.1342201107397|-5.1342201107397|-5.1869112246185|-5.1903843223496|-5.1903843223496|-5.2060302613012|-5.2060302613012|-5.2322558427113|-5.2986172861807|-5.3403917971649|-5.3403917971649|-5.4104355378723|5.0854732901195|5.0854732901195|5.0854732901195|5.0854732901195|5.0854732901195|5.0854732901195|5.0854732901195|5.0854732901195
08053|1056015|/equities/sino-agri-leading-biosciences-a|SHANGHAICOMP||-18.850541232391|-18.850541232391|-18.850541232391|-18.984489677531|-19.956099773096|-20.556221300415|17.049594788458|17.049594788458|17.049594788458|17.049594788458|17.049594788458|15.293439022596|15.071781641901|15.071781641901|15.071781641901|14.749690876726|-16.453718450973|-16.453718450973|-16.453718450973|-16.453718450973|-16.453718450973|-16.453718450973|-16.453718450973|-16.453718450973|-16.453718450973|-16.453718450973|-16.453718450973|-16.453718450973||-16.453718450973|-16.453718450973|-16.453718450973|-16.453718450973|-16.559132023332|-16.55927236631|-16.55927236631|-16.55927236631|-16.55927236631|-16.854747645882|-17.026600928988|-17.026600928988|-17.16792347626|-17.16792347626|-17.16792347626|-17.243804430477|-17.250109239523|-17.250109239523|-17.250109239523|15.931146185705|15.931146185705|15.931146185705|15.931146185705|15.931146185705|15.931146185705|15.931146185705|15.931146185705|15.931146185705|15.931146185705|15.931146185705|15.931146185705|15.931146185705|15.931146185705|15.931146185705|15.931146185705|15.931146185705|15.852383658962|15.70653697923|15.263935156036|-16.585813061754|-16.585813061754|-16.585813061754|-16.585813061754|-16.585813061754|-16.585813061754|-16.585813061754|-16.585813061754|-16.585813061754|-16.585813061754|-16.585813061754|-16.726459256323|-16.781620652048|-16.802911818655|-16.876798858463|-16.876798858463|-16.876798858463|-16.876798858463|-16.876798858463|-16.876798858463|-16.876798858463|||||||-16.876798858463|-16.876798858463|-16.876798858463|-16.876798858463|-16.876798858463|-16.876798858463|-17.042553255094|-17.298392425128|-17.373769585896|-17.394529998804|-17.394529998804|-17.513922678657|-17.522742962184|-17.522742962184|-17.555825047297|-17.878139289002|-18.003488840638|-18.027764335803|-18.180294583828|-18.368660792808|-18.416100374651|-18.416100374651|-18.416100374651|-18.416100374651|-18.416100374651|-18.490667201625|-18.632243464447|-18.632243464447|-18.855270092197|-18.962175761617|-18.962175761617|-18.962175761617|-18.962175761617|-18.962175761617|-19.259431751882|-19.259431751882|-19.259431751882|-19.564923613507|-19.828803107957|-20.114782807805|-20.161379862188|-20.161379862188|-20.161379862188|-20.161379862188|-20.161379862188|-20.161379862188|-20.161379862188|-20.161379862188|-20.161379862188|-20.405977832343|-20.451642366544|-20.598200463826|-20.598200463826|-20.825778271947|-21.103642015759|-21.310714012058|-21.384680913191|-21.61242376246|-21.747631269417|-21.747631269417|-21.747631269417|-22.004591206403|-22.324545678928|-22.555606110708|-22.725674346438|-22.772971580814|-22.861634411625|-23.021816004439|-23.130351955277|||-23.855391112281|-24.257101579191|-24.662162282261|-24.662162282261|-24.662162282261|-24.662162282261|-24.662162282261|25.793709037268|25.529121237291|25.482580443079|25.482580443079|25.482580443079|25.482580443079|25.482580443079|25.482580443079|25.482580443079|25.482580443079|25.482580443079|25.482580443079|25.482580443079|25.482580443079|25.482580443079|24.906201649435|24.895715109621|24.895715109621|24.895715109621|24.895715109621|24.895715109621|24.895715109621|24.895715109621|24.895715109621|24.895715109621|24.448016555347|-26.099662113767|-26.099662113767||||-26.099662113767|-26.099662113767|-26.099662113767|-26.099662113767|-26.099662113767|-26.099662113767|-26.099662113767|-26.099662113767|-26.099662113767|-26.099662113767|-26.099662113767|-26.099662113767|-26.130181207238|-26.210756396782|-26.59639697553|-27.023218848985|-27.11135453944||-27.315169417568|-27.315169417568|-27.315169417568|-27.315169417568|-27.315169417568|-27.522964887826|-27.70051747451|26.226999020705|26.226999020705|26.226999020705|26.226999020705|26.226999020705|26.226999020705|26.226999020705|26.226999020705|26.226999020705|26.226999020705|-27.919445455651|-27.919445455651|-27.978828894408|-28.053144017096|-28.145158493116|-28.199065327197|-28.20507359455|-28.273414452319|-28.399349353318|-28.628997312822|-28.628997312822|-28.628997312822
08054|100624|/equities/sino-platinum|SHANGHAICOMP||12.108191757783|11.454657322152|-13.426102012784|-13.426102012784|-14.005857890653|-14.005857890653|-14.005857890653|-14.005857890653|-14.005857890653|-14.005857890653|-14.005857890653|-14.005857890653|-14.005857890653|-14.022424867351|-14.022424867351|-14.022424867351|-14.423805690032|-14.620339579297|-14.657597549037|-14.657597549037|-14.657597549037|-14.657597549037|-14.657597549037|-14.657597549037|-14.657597549037|-14.657597549037|-14.657597549037|-14.657597549037||-14.657597549037|-14.657597549037|-14.657597549037|-14.657597549037|-14.657597549037|-14.657597549037|-14.657597549037|-14.701663644319|-14.701663644319|-14.824626559687|14.184858478393|14.184858478393|14.184858478393|14.184858478393|14.184858478393|14.184858478393|14.184858478393|14.184858478393|14.184858478393|14.184858478393|14.184858478393|14.184858478393|14.184858478393|14.184858478393|14.184858478393|14.184858478393|14.184858478393|14.184858478393|14.184858478393|14.184858478393|14.184858478393|14.184858478393|14.184858478393|-14.894337248587|-14.894337248587|-14.894337248587|-14.894337248587|-14.894337248587|-14.894337248587|-14.894337248587|-14.894337248587|-14.894337248587|-14.894337248587|-14.894337248587|-14.894337248587|-14.894337248587|-14.894337248587|-14.894337248587|-14.894337248587|-14.901485946204|-15.147206600535|-15.180785188|-15.289761500138|-15.42251269528|-15.465694217877|-15.465694217877|-15.546289120432|-15.546289120432|14.752693925583|14.752693925583|||||||14.752693925583|14.752693925583|14.752693925583|14.752693925583|14.752693925583|14.752693925583|14.752693925583|14.752693925583|14.752693925583|14.752693925583|14.752693925583|14.752693925583|14.752693925583|14.752693925583|14.752693925583|14.752693925583|14.472993782586|14.449992739962|14.286658803408|14.223448421|14.223448421|14.223448421|14.069689522848|14.069689522848|-14.983931303862|-14.983931303862|-14.983931303862|-15.028256947071|-15.121396230625|-15.322662537812|-15.331846918794|-15.46649621828|-15.561107040595|14.80134167303|14.80134167303|14.80134167303|14.80134167303|14.80134167303|14.80134167303|14.80134167303|14.789002260914|14.789002260914|14.704997452242|14.704997452242|14.704997452242|14.704997452242|14.704997452242|14.704997452242|14.704997452242|14.704997452242|14.704997452242|14.704997452242|14.704997452242|14.704997452242|14.704997452242|14.704997452242|14.704997452242|14.704997452242|14.704997452242|14.704997452242|14.704997452242|14.704997452242|-15.539018985562|-15.539018985562|-15.539018985562|-15.539018985562|-15.539018985562|-15.539018985562|-15.539018985562|||-15.740021251895|-15.809467765201|-15.885547243968|-15.885547243968|-15.885547243968|-15.885547243968|-15.885547243968|-15.885547243968|-15.885547243968|-15.885547243968|-15.947274829961|-16.028311062181|-16.028311062181|-16.028311062181|-16.028311062181|-16.072011789044|-16.126680144955|-16.320199976684|-16.36300024536|-16.502222532992|-16.655802721187|-16.896753678893|-16.896753678893|-16.896753678893|-16.896753678893|-16.896753678893|-16.896753678893|-16.896753678893|-17.123059787325|-17.425066301086|-17.521184149559|-17.702943849926|-17.702943849926|-17.840493467522|-18.310548653285||||16.691375724548|16.691375724548|16.691375724548|16.691375724548|16.691375724548|16.691375724548|16.691375724548|16.691375724548|16.663751063605|16.104166915969|15.844074702876|15.747561920594|15.747561920594|15.540817235368|15.540817235368|15.495351127405|15.353168067689||-16.574496018061|-16.574496018061|-16.574496018061|-16.574496018061|-16.641662689457|-16.728768128108|-16.728768128108|-16.728768128108|-16.728768128108|-16.728768128108|-16.728768128108|-16.728768128108|-16.728768128108|-16.83196445963|-16.991666435667|-16.991666435667|-16.991666435667|-17.040740939718|15.947303709876|15.947303709876|15.947303709876|15.947303709876|15.947303709876|15.947303709876|15.947303709876|15.947303709876|15.947303709876|15.947303709876|15.947303709876
08055|100658|/equities/sinochem|SHANGHAICOMP||3.6099081771663|3.2743423136397|-4.0517378181681|-4.0517378181681|-4.2319308751672|-4.3527008685635|3.8647517753009|3.8647517753009|3.8647517753009|3.8536131196954|3.6901256302703|-4.1695363222684|-4.1695363222684|-4.2300402521121|-4.307765819289|-4.307765819289|-4.4269618476516|-4.468846449707|-4.4837184321594|-4.5073569863846|-4.5073569863846|-4.5073569863846|-4.5259522696126|-4.5264125468493|-4.5264125468493|-4.5264125468493|-4.5264125468493|-4.5264125468493||-4.5264125468493|-4.5264125468493|-4.5264125468493|-4.5264125468493|-4.5264125468493|-4.5264125468493|-4.5264125468493|-4.5499029559295|-4.5537809975059|-4.6130897609295|-4.6945440601311|-4.7200493361113|-4.7389435001609|-4.7410411535954|-4.7410411535954|-4.7500457431714|-4.7724020277325|-4.7724020277325|-4.7771132295732|-4.8265597164636|-4.8265597164636|-4.8561772041856|-4.9274192047714|-4.9337991026374|-4.9986658921211|-5.0284517915922|-5.0284517915922|-5.0284517915922|-5.0284517915922|-5.0284517915922|-5.0284517915922|-5.0466831048599|-5.0466831048599|-5.0466831048599|-5.0502478990421|-5.0502478990421|-5.0502478990421|-5.0502478990421|-5.0502478990421|-5.0502478990421|-5.0502478990421|-5.0502478990421|-5.0502478990421|-5.0502478990421|-5.0502478990421|-5.0502478990421|-5.0502478990421|-5.0502478990421|-5.0502478990421|-5.061386575684|-5.1198739104636|-5.1381933217984|-5.2246592316077|-5.2368169474024|-5.2368169474024|-5.2368169474024|-5.2368169474024|-5.2368169474024|-5.2631297296305|-5.277366261352|||||||-5.2806375966995|-5.2806375966995|-5.2968194734752|-5.3520216424928|-5.3772461369817|-5.3936794641175|-5.3936794641175|-5.3936794641175|-5.3936794641175|-5.3936794641175|-5.3936794641175|-5.3936794641175|-5.3936794641175|-5.3936794641175|-5.3936794641175|-5.4605426991817|-5.4605426991817|-5.4605426991817|-5.4605426991817|-5.4605426991817|-5.4605426991817|-5.4672778458547|-5.4672778458547|-5.4672778458547|-5.4672778458547|-5.493642260758|-5.5673802452263|-5.5770890267885|-5.6384323473547|-5.6749164140487|-5.6749164140487|-5.7071294294755|-5.7273202897786|-5.7273202897786|-5.8270224732027|5.4818703621192|5.4818703621192|5.4818703621192|5.4818703621192|5.4818703621192|5.4818703621192|5.4818703621192|5.4622473591104|5.4622473591104|5.3480529115747|-5.6877598484156|-5.6877598484156|-5.6877598484156|-5.6877598484156|-5.6877598484156|-5.6877598484156|-5.6877598484156|-5.6877598484156|-5.6877598484156|-5.7063438841272|-5.7063438841272|-5.7063438841272|-5.7063438841272|-5.7063438841272|-5.7063438841272|-5.7063438841272|-5.7063438841272|-5.7063438841272|-5.7063438841272|-5.7063438841272|-5.7063438841272|-5.7063438841272|-5.7063438841272|-5.7063438841272|||-5.8009377263838|-5.8688197161151|-5.9023522073449|-5.9023522073449|-5.9023522073449|-5.9198359840911|-5.961484338818|-5.9622048558769|-6.0485608248774|-6.1917343568872|-6.2513713518857|-6.2906398918304|-6.2906398918304|-6.2906398918304|-6.2906398918304|-6.2906398918304|-6.3218221560754|-6.3503360796903|-6.3503360796903|-6.4037066089814|-6.4935628956893|-6.580069920127|-6.6205656594298|-6.6205656594298|-6.6205656594298|-6.6205656594298|-6.6205656594298|-6.6205656594298|-6.6205656594298|-6.6205656594298|-6.6205656594298|-6.6205656594298|-6.6205656594298|-6.6205656594298|-6.6205656594298||||-6.6205656594298|-6.7939518173729|-6.7939518173729|-6.7939518173729|-6.8849467392536|-7.0393848282068|-7.0444502903332|-7.0444502903332|-7.0444502903332|-7.0444502903332|-7.0444502903332|-7.0569214164562|-7.0569214164562|-7.0569214164562|-7.0569214164562|-7.0569214164562|-7.0569214164562||-7.0569214164562|-7.0569214164562|-7.0569214164562|-7.0569214164562|-7.1299129127735|-7.2060142754708|-7.2255716322963|-7.2856350738808|-7.301261301284|-7.3061720599208|-7.3061720599208|-7.3061720599208|-7.3061720599208|-7.3061720599208|-7.3061720599208|-7.3061720599208|6.9713798649351|6.9713798649351|6.9713798649351|6.9713798649351|6.9713798649351|6.9713798649351|6.8918493596081|6.8918493596081|6.8918493596081|6.8918493596081|6.8918493596081|6.8918493596081|6.8918493596081
08056|100360|/equities/sinolink-sec|SHANGHAICOMP||7.9825769440842|7.5789740368738|-8.7754643173112|-8.7754643173112|-8.8223895953326|-8.8223895953326|-8.8223895953326|-8.8223895953326|-8.8223895953326|-8.8223895953326|-8.8223895953326|-8.8223895953326|-8.8223895953326|-8.8348772709269|-8.9476876367633|-8.9476876367633|-9.0635419542595|-9.0917311887569|-9.0917311887569|-9.0917311887569|-9.0917311887569|-9.0917311887569|-9.1419231340429|-9.2821369088514|-9.4233447922834|-9.4233447922834|-9.4233447922834|-9.4233447922834||-9.4233447922834|-9.4233447922834|-9.4233447922834|-9.4233447922834|-9.5348278563959|-9.6420308265137|-9.7194789949443|-9.8744213386141|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.1573904445415|9.0493224385321|9.0486914055148|9.0087505415569|9.0087505415569|9.0087505415569|9.0087505415569|9.0087505415569|9.0087505415569|8.9391678787481|-9.5101786193642|-9.5101786193642|-9.5101786193642|-9.5101786193642|-9.5101786193642|-9.5101786193642|-9.5101786193642|-9.5101786193642|-9.5101786193642|-9.5101786193642|-9.5444350788639|-9.5444350788639|-9.5444350788639|-9.5444350788639|-9.5444350788639|-9.5660387222023|-9.653998426946|-9.653998426946|-9.6853684313896|-9.6853684313896|||||||-9.8090443659602|-9.8090443659602|-9.8090443659602|-9.8090443659602|-9.8090443659602|-9.8090443659602|-9.8139379873075|-9.8649306180519|-9.8738120267173|-9.9636797584186|-9.9679771702698|-10.064974815891|-10.13295619615|-10.13295619615|-10.13295619615|-10.220507278796|-10.262229803267|-10.33025569724|-10.408617123486|-10.49013027496|-10.608048490149|-10.608048490149|-10.608048490149|-10.608048490149|-10.608048490149|-10.608048490149|-10.608048490149|-10.696165459534|-10.812406108534|-11.034559570099|-11.034559570099|-11.034559570099|-11.034559570099|-11.034559570099|9.9956161167135|9.9956161167135|9.9956161167135|9.9956161167135|9.9956161167135|9.9956161167135|9.306795507218|9.2275249356617|9.2275249356617|9.2275249356617|8.8266944217008|8.7546605851166|8.7112900179749|8.6886552088929|8.5709846498121|8.5709846498121|8.5709846498121|8.5709846498121|8.5709846498121|8.5709846498121|8.5709846498121|8.5709846498121|8.5060943499261|8.4751046382779|-8.8786920770431|-8.8786920770431|-8.8786920770431|-8.8786920770431|-8.8786920770431|-8.8786920770431|-8.8786920770431|-8.8786920770431|-8.8786920770431|-8.8786920770431|-8.9329905757666|||-9.1099898295668|-9.1515610860705|-9.1515610860705|-9.1515610860705|-9.1515610860705|-9.1515610860705|-9.1515610860705|-9.1515610860705|-9.1515610860705|-9.1515610860705|-9.1515610860705|-9.1989566669331|-9.2677301682219|-9.2798972945787|-9.2798972945787|-9.2798972945787|-9.2882191716938|-9.2993675052423|-9.2993675052423|-9.2993675052423|-9.4337412846639|8.7951031172936|8.7951031172936|8.7951031172936|8.7951031172936|8.7951031172936|8.7951031172936|8.7951031172936|8.7951031172936|8.7951031172936|8.7951031172936|8.7951031172936|8.7196952635203|8.7196952635203|8.5813282655515||||8.5692529862498|8.3880588948037|-9.245173820828|-9.245173820828|-9.3229712214455|-9.4276018661514|-9.4276018661514|-9.4276018661514|-9.4276018661514|-9.4276018661514|-9.4276018661514|-9.4276018661514|-9.4276018661514|-9.4276018661514|-9.4276018661514|-9.4276018661514|-9.4276018661514||-9.4276018661514|-9.4276018661514|-9.4276018661514|-9.4276018661514|-9.4276018661514|-9.4276018661514|-9.4276018661514|-9.4276018661514|-9.4276018661514|-9.4276018661514|-9.4276018661514|-9.4276018661514|-9.4276018661514|-9.4276018661514|-9.427841132837|-9.427841132837|-9.4720461036954|-9.5694950053199|-9.7127719928936|-9.7575249727253|-9.8966946133512|9.2481509509536|9.2481509509536|9.2481509509536|9.2481509509536|9.2481509509536|9.2481509509536|9.2481509509536|9.2481509509536
08057|942827|/equities/sinoma-jieneng|SHANGHAICOMP||-6.9986684969242|-7.2029648281|-7.7071831730628|-8.0968700015572|6.9142958337845|6.9142958337845|6.224773187856|5.9591926153282|5.942991686726|5.8372128284247|5.794805706777|-6.3757573576742|-6.3757573576742|-6.6541748810669|-6.8296604275286|-6.8296604275286|-7.0289624015184|-7.0289624015184|-7.0289624015184|-7.0289624015184|-7.0289624015184|-7.0289624015184|-7.0289624015184|-7.0289624015184|-7.0289624015184|-7.0289624015184|-7.0289624015184|-7.0289624015184||-7.0289624015184|-7.0289624015184|-7.0289624015184|-7.0460694409843|-7.1022991711824|-7.1643201989559|6.6518549516145|6.6518549516145|6.6518549516145|6.6518549516145|6.6518549516145|6.6518549516145|6.6518549516145|6.6518549516145|6.6518549516145|6.6518549516145|6.6518549516145|6.6518549516145|6.6518549516145|6.6518549516145|6.5887277473282|6.5627360204015|6.5627360204015|6.5627360204015|6.5627360204015|6.5627360204015|6.5627360204015|6.5627360204015|6.5627360204015|6.5627360204015|6.4249832869501|6.4249832869501|6.4144258235263|6.3625100912197|6.3625100912197|6.3625100912197|6.3625100912197|6.3625100912197|6.3625100912197|6.3625100912197|6.3625100912197|6.3625100912197|6.3625100912197|6.3625100912197|6.3625100912197|-6.797713663662|-6.797713663662|-6.797713663662|-6.797713663662|-6.797713663662|-6.909681773279|-6.9829797215968|-7.0060887279013|-7.0878763664541|-7.0904180991183|-7.141575864899|-7.1770689741916|-7.1770689741916|-7.2800763730811|-7.3326388553044|||||||-7.3326388553044|-7.3326388553044|-7.3326388553044|-7.3516922557497|-7.3516922557497|-7.3516922557497|-7.437435848199|-7.4752911749723|-7.4752911749723|-7.5419900884499|-7.5749890793551|-7.606065625224|-7.606065625224|-7.606065625224|-7.606065625224|-7.7019814698597|-7.7019814698597|-7.7019814698597|-7.7019814698597|-7.7019814698597|-7.7019814698597|-7.7019814698597|-7.7019814698597|-7.7019814698597|-7.7019814698597|-7.7019814698597|-7.7019814698597|-7.7019814698597|-7.7019814698597|-7.7019814698597|-7.7019814698597|-7.7019814698597|-7.760470680825|-7.760470680825|-7.9399675842039|-7.9610751465418|-8.002861137242|-8.0664985596328|-8.0664985596328|-8.0664985596328|-8.0664985596328|-8.0664985596328|-8.0664985596328|-8.0664985596328|-8.0664985596328|-8.0664985596328|-8.0664985596328|-8.0664985596328|-8.0664985596328|-8.0688167290866|-8.0688167290866|-8.0688167290866|-8.0688167290866|-8.0688167290866|-8.0688167290866|-8.0688167290866|-8.0688167290866|-8.0688167290866|-8.0688167290866|-8.0688167290866|-8.0688167290866|-8.0688167290866|-8.0688167290866|-8.0688167290866|-8.0688167290866|-8.0688167290866|-8.0688167290866|-8.0688167290866|-8.0688167290866|||-8.2501824341929|-8.2501824341929|-8.2501824341929|-8.2501824341929|-8.2501824341929|-8.3146474055357|-8.3262747848372|-8.3597499092796|-8.3963886058307|-8.4020983947622|-8.4434427434986|-8.6193805728561|7.8584480016298|7.8584480016298|7.8584480016298|7.8584480016298|7.8584480016298|7.8584480016298|7.8584480016298|7.8584480016298|7.8584480016298|7.8584480016298|7.8584480016298|7.8584480016298|7.8584480016298|7.8584480016298|7.8584480016298|7.8584480016298|7.8584480016298|7.8584480016298|7.7964785208019|7.7964785208019|-8.498476965621|-8.498476965621|-8.498476965621||||-8.498476965621|-8.498476965621|-8.498476965621|-8.5560853298007|-8.6939531090136|-8.6939531090136|-8.6939531090136|-8.6939531090136|-8.6939531090136|-8.6939531090136|-8.6939531090136|-8.6939531090136|-8.6939531090136|-8.6939531090136|-8.6939531090136|-8.6939531090136|-8.6939531090136||-8.6939531090136|-8.6939531090136|-8.6939531090136|-8.7321703701412|-8.8879666095746|-9.0294076872945|-9.0687862980234|-9.0702700543636|8.3362569396287|8.3362569396287|8.3362569396287|8.3362569396287|8.3362569396287|8.3362569396287|8.3362569396287|8.3362569396287|8.3362569396287|8.3362569396287|8.3362569396287|8.3362569396287|8.3362569396287|7.7597298693425|7.406561246443|7.406561246443|7.406561246443|7.406561246443|7.406561246443|7.406561246443|7.406561246443
08058|100998|/equities/sinoma-engine|SHANGHAICOMP||9.9378006723541|9.9378006723541|9.9378006723541|9.9378006723541|9.9378006723541|9.9378006723541|9.9378006723541|9.9378006723541|9.9378006723541|9.7142225136379|9.6430253309254|9.334141473992|9.334141473992|9.334141473992|9.334141473992|9.334141473992|9.334141473992|9.334141473992|9.3045344434358|9.3045344434358|9.3045344434358|9.3045344434358|9.3045344434358|9.3045344434358|9.3045344434358|9.0955934615242|8.9628809923715|8.8697416750006||-9.4814074291187|-9.4814074291187|-9.4814074291187|-9.5404534089783|-9.6160590635647|-9.6535297130496|-9.6535297130496|-9.7233663902184|-9.7848520130472|-9.8876135449229|-10.025749993495|-10.025749993495|-10.025749993495|-10.025749993495|-10.025749993495|-10.025749993495|-10.025749993495|-10.025749993495|-10.025749993495|-10.025749993495|-10.025749993495|-10.025833792346|-10.056481991495|-10.093313811317|-10.094792708308|-10.281435869965|-10.292706647221|-10.358016812198|-10.358016812198|-10.358016812198|-10.358016812198|-10.358016812198|-10.451161884139|-10.451161884139|-10.451161884139|-10.557957462547|-10.671477894394|-10.671477894394|-10.671477894394|-10.761700553178|-10.761700553178|-10.796889961295|-10.855988807737|-10.890543270176|-11.021410794995|-11.021410794995|-11.021410794995|-11.10958148906|-11.10958148906|-11.285646141341|-11.319129208642|-11.319129208642|-11.319129208642|-11.319129208642|-11.319129208642|-11.319129208642|-11.319129208642|-11.319129208642|-11.81236593361|-12.001981029318|||||||-12.001981029318|-12.001981029318|-12.001981029318|-12.001981029318|-12.001981029318|-12.044979052859|-12.163592749114|-12.163592749114|-12.163592749114|-12.256769795413|-12.417521736351|-12.572801507543|-12.58533548098|-12.651092867562|-12.651092867562|-12.736214377823|-12.916293985314|-12.916293985314|-12.916293985314|-12.916293985314|-12.916293985314|-12.916293985314|-12.916293985314|-12.916293985314|-12.916293985314|-13.133660244353|-13.630733462845|-13.875259581181|-14.060288737187|-14.285012715997|12.515637763125|12.515637763125|12.515637763125|12.515637763125|12.515637763125|12.515637763125|12.515637763125|12.515637763125|12.515637763125|12.515637763125|12.369121172524|12.369121172524|12.310689663993|12.017206228881|12.017206228881|12.017206228881|12.017206228881|11.740229064788|-13.200807458762|-13.200807458762|-13.200807458762|-13.200807458762|-13.200807458762|-13.200807458762|-13.200807458762|-13.200807458762|-13.200807458762|-13.200807458762|-13.200807458762|-13.200807458762|-13.200807458762|-13.200807458762|-13.200807458762|-13.200807458762|-13.200807458762|-13.200807458762|-13.200807458762|-13.200807458762|-13.200807458762|||-13.200807458762|-13.200807458762|-13.200807458762|-13.200807458762|-13.200807458762|-13.200807458762|-13.200807458762|-13.385896875465|-13.487485382079|-13.487485382079|-13.487485382079|-13.659983446332|-13.741148218527|-13.741148218527|-13.741148218527|-13.741148218527|-13.741148218527|-13.741148218527|-13.741148218527|-13.741148218527|-14.009053584618|12.28166758383|12.28166758383|12.28166758383|12.28166758383|12.28166758383|12.28166758383|12.28166758383|12.28166758383|12.28166758383|12.28166758383|12.28166758383|12.28166758383|12.28166758383|12.28166758383||||12.28166758383|12.28166758383|12.28166758383|12.28166758383|12.28166758383|12.28166758383|12.28166758383|12.28166758383|12.28166758383|12.09018645645|11.685230082946|11.685230082946|11.443033980745|11.112259334346|10.988622128986|10.695690618646|10.659656351023||10.597386871202|10.597386871202|10.597386871202|10.597386871202|10.597386871202|10.597386871202|10.597386871202|10.597386871202|10.597386871202|10.310667346511|10.310667346511|10.310667346511|10.254075340203|10.091750361049|9.9883954455375|9.9883954455375|9.8476613815095|9.4578539009773|9.4578539009773|9.3781535738147|9.3781535738147|9.2907257735107|9.2369176744723|9.1332420639753|8.9109262485394|8.9109262485394|8.9109262485394|8.9109262485394|8.9109262485394
08059|100544|/equities/sinomach-auto|SHANGHAICOMP||-7.8759631622369|-7.8759631622369|-7.8759631622369|-7.9538483607034|-8.4526092727163|7.1697193585665|7.1697193585665|7.1697193585665|7.1697193585665|7.1697193585665|6.6434196924339|-8.2760299421263|-8.2760299421263|-8.4639222596434|-8.656580498301|-8.6967560477643|-9.0719509596724|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701||8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.2377966360701|8.1786631430137|7.8987329066726|7.8987329066726|7.8987329066726|7.8987329066726|7.8987329066726|7.8987329066726|7.8987329066726|7.8987329066726|7.8987329066726|7.8987329066726|7.8987329066726|7.8987329066726|7.8987329066726|7.8987329066726|7.6331767210464|7.6331767210464|7.6331767210464|7.6331767210464|7.6331767210464|7.6331767210464|7.6331767210464|7.3724188947126|6.7950968383944|-7.5974527567802|-7.5974527567802|-7.5974527567802|-7.5974527567802|-7.5974527567802|-7.5974527567802|-7.5974527567802|-7.5974527567802|-7.5974527567802|-7.5974527567802|-7.5974527567802|-7.5974527567802|-7.5974527567802|-7.5974527567802|-7.5974527567802|-7.5974527567802|-7.5974527567802|||||||-7.5974527567802|-7.5974527567802|-7.6405028734138|-7.668117798232|-7.668117798232|-7.668117798232|-7.7367978502898|-7.7711764829678|-7.7711764829678|-7.7711764829678|-7.8268630258819|-7.8312434544411|-7.8312434544411|-7.8312434544411|-7.8312434544411|-7.9863816488944|-8.0543128637432|-8.0640438707275|-8.0640438707275|-8.0640438707275|-8.1098422375845|-8.1098422375845|-8.1098422375845|-8.1098422375845|-8.1098422375845|-8.2909359498738|-8.4065954468779|-8.4117726244454|-8.4936362017001|-8.6347977748139|-8.6347977748139|-8.698108817761|-8.7656279866402|-8.7656279866402|-8.9518086451628|-9.1036763211465|-9.2063064067867|-9.3281189566748|-9.4840206179239|-9.5966897047469|-9.6437274563929|-9.6437274563929|-9.6437274563929|-9.6437274563929|-9.6437274563929|-9.7641418894817|-9.8096018323953|-9.899755643922|-9.899755643922|-10.058061519285|-10.382846372017|-10.607606323437|-10.792340605211|-11.006489056958|-12.049432351206|10.148761259774|10.148761259774|10.148761259774|10.148761259774|10.148761259774|10.148761259774|10.148761259774|10.148761259774|9.7658460264514|9.6609401840976|-11.341840516785|-11.341840516785|-11.341840516785|-11.341840516785|||-11.506489660187|-11.728321342383|-11.749206203376|-11.749206203376|-11.749206203376|-11.900206191884|-11.900206191884|-11.900206191884|-11.900206191884|-11.900206191884|-12.140784589832|-12.141520239606|-12.141520239606|-12.141520239606|-12.141520239606|-12.141520239606|-12.141520239606|-12.141520239606|-12.141520239606|-12.141520239606|-12.141520239606|-12.141520239606|-12.141520239606|-12.141520239606|-12.141520239606|10.074176833203|10.074176833203|10.074176833203|10.074176833203|10.074176833203|10.074176833203|10.074176833203|10.074176833203|9.082419392324|8.8650235561388||||8.8650235561388|8.7914195605567|8.7914195605567|8.7914195605567|8.7914195605567|8.7914195605567|8.7914195605567|8.7914195605567|8.7914195605567|8.7914195605567|8.7914195605567|8.7914195605567|8.7914195605567|8.7914195605567|8.7914195605567|8.7914195605567|8.7914195605567||8.7914195605567|8.7914195605567|8.7914195605567|8.7914195605567|8.7914195605567|7.928790658021|-9.1585301551996|-9.1585301551996|-9.1585301551996|-9.1585301551996|-9.1585301551996|-9.1585301551996|-9.2361448245775|-9.2773832698145|-9.3357197143755|-9.3357197143755|8.4549975063453|8.4549975063453|8.4549975063453|8.4549975063453|8.4549975063453|8.4466638196453|8.3829598547071|8.3677331210341|8.3565800699506|8.3565800699506|8.3565800699506|8.3565800699506|8.3565800699506
08060|100629|/equities/guotong|SHANGHAICOMP||-12.077155534468|-12.272950746441|-12.764389728864|-13.865432923988|-14.933062815312|12.422259465326|12.422259465326|12.422259465326|12.422259465326|12.422259465326|11.456954522783|-13.917092934736|-13.917092934736|-14.637325330453|-15.213139370499|-15.350154748027|-15.849060657361|-16.03617803558|-16.205198150037|-16.502018067988|-16.502018067988|-16.502018067988|-16.502018067988|-16.52446439283|-16.607135411941|-16.607135411941|-16.607135411941|-16.607135411941||-16.607135411941|-16.607135411941|-16.607135411941|-16.676261236097|-16.957464163721|-16.957464163721|-16.957464163721|-17.197182753815|-17.296314031033|-17.735348522827|-18.324832187941|-18.331922531858|-18.331922531858|-18.331922531858|-18.331922531858|-20.289914343903|16.616762454698|15.933068813427|15.896743736381|13.521936957169|13.419053303361|13.419053303361|13.419053303361|13.419053303361|13.410930258698|13.410930258698|13.327394228341|13.327394228341|13.327394228341|13.254326693617|13.208413626411|13.208413626411|13.208413626411|13.208413626411|13.199904099281|-14.210328160084|-14.210328160084|-14.210328160084|-14.210328160084|-14.210328160084|-14.210328160084|-14.210328160084|-14.210328160084|-14.210328160084|-14.210328160084|-14.210328160084|-14.210328160084|-14.210328160084|-14.210328160084|-14.210328160084|12.958993555374|12.958993555374|12.958993555374|12.958993555374|12.958993555374|12.958993555374|12.958993555374|12.958993555374|12.958993555374|12.958993555374|||||||12.958993555374|12.958993555374|12.958993555374|12.958993555374|12.958993555374|12.958993555374|12.958993555374|12.958993555374|12.958993555374|12.958993555374|12.958993555374|12.958993555374|12.958993555374|12.832215654925|12.754683772806|12.75226389538|12.75226389538|12.708625916759|12.560140534816|-13.537245188107|-13.537245188107|-13.537245188107|-13.537245188107|-13.537245188107|-13.537245188107|-13.537245188107|-13.615271897172|-13.712524461587|-13.750021503434|-13.750021503434|-13.750021503434|-13.750021503434|-13.814717855553|13.1394358678|13.1394358678|13.1394358678|13.1394358678|13.1394358678|13.1394358678|13.1394358678|13.1394358678|13.1394358678|13.1394358678|13.1394358678|13.1394358678|13.1394358678|13.1394358678|13.09215111681|13.075264651002|13.075264651002|13.075264651002|13.075264651002|13.075264651002|13.075264651002|13.075264651002|13.075264651002|13.075264651002|13.041961518064|12.998845779382|12.984828378849|12.957158260101|12.957158260101|12.957158260101|12.957158260101|12.851842964748|12.67871442223|12.552549591928|12.552549591928|12.552549591928|||12.552549591928|12.552549591928|12.552549591928|12.541009122371|12.541009122371|12.541009122371|12.541009122371|12.541009122371|12.541009122371|12.541009122371|12.541009122371|12.541009122371|12.541009122371|12.541009122371|12.541009122371|12.541009122371|12.541009122371|12.541009122371|12.541009122371|12.541009122371|12.541009122371|12.541009122371|12.491121378474|12.367912759309|12.23101371077|12.065571024984|12.053967956006|12.031626422831|12.031626422831|11.97014035961|11.86016754074|11.86016754074|11.86016754074|-12.787395904374|-12.787395904374||||-12.787395904374|-12.787395904374|-12.787395904374|-12.787395904374|-12.840995521359|-13.076662084585|-13.156846228711|-13.36371818237|-13.512464583499|-13.518849439735|-13.563722207938|-13.718579692746|-13.787320949296|-13.787320949296|-13.974800747478|-14.116049558837|-14.116049558837||-14.254668518726|-14.254668518726|-14.254668518726|-14.254668518726|-14.254668518726|-14.254668518726|-14.254668518726|-14.254668518726|-14.254668518726|-14.254668518726|-14.254668518726|-14.254668518726|-14.332409378361|-14.38712156754|-14.452557292756|-14.452557292756|-14.596175157556|-14.934083580451|13.669043726493|13.669043726493|13.669043726493|13.669043726493|13.346159399404|13.312630371252|13.312630371252|13.312630371252|13.312630371252|13.312630371252|13.312630371252
08061|100963|/equities/s-yizheng-chem|SHANGHAICOMP||1.65183187988|1.5764798551422|-1.8265681414421|-1.8265681414421|-1.8628534308865|1.6932717229472|1.6932717229472|1.6932717229472|1.6932717229472|1.6703018574303|1.6380622555977|-1.8122196084425|-1.8122196084425|-1.8202439752073|-1.851937753939|-1.8538197356059|-1.8786515857837|-1.8786515857837|-1.8786515857837|-1.8786515857837|-1.8786515857837|-1.8786515857837|-1.8786515857837|-1.8786515857837|-1.8786515857837|-1.8786515857837|-1.8786515857837|-1.8786515857837||-1.8786515857837|-1.8786515857837|-1.8786515857837|-1.8807239958601|-1.888026728559|-1.8947242828658|-1.8947242828658|-1.9097931425436|-1.9097931425436|-1.9097931425436|-1.9097931425436|-1.9097931425436|-1.9097931425436|-1.9097931425436|-1.9097931425436|-1.9097931425436|-1.910881272142|-1.9220902954924|-1.9384336510618|-1.9428810606424|-1.9428810606424|-1.9443122954307|-1.9509025515382|-1.9543361731441|-1.9548929323245|-1.9548929323245|-1.9548929323245|-1.9548929323245|-1.9548929323245|-1.9548929323245|-1.9548929323245|-1.9776588004484|-1.9888230866205|-1.9888230866205|-1.9888230866205|-1.9888230866205|-2.001470096245|-2.0138556640839|-2.0287285161786|-2.0341428068802|-2.0401586854375|-2.0468429949457|-2.0642700555782|-2.0658555894936|-2.078251652653|-2.078251652653|-2.078251652653|-2.078251652653|-2.078251652653|-2.0875018026376|-2.1188908976476|-2.1318244793236|-2.1318244793236|-2.1318244793236|-2.1318244793236|-2.1318244793236|-2.1570271891819|-2.1950301905988|-2.2152518823337|-2.2152518823337|||||||-2.2152518823337|-2.2152518823337|-2.2152518823337|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|-2.2354802609416|2.0881829670702|2.0881829670702|2.0881829670702|2.0881829670702|2.0881829670702|2.0881829670702|2.0881829670702|2.0881829670702|2.0881829670702|2.0881829670702|2.0881829670702|2.0881829670702|2.0881829670702|2.0879810575683|2.0775074522239|2.0775074522239|2.0672304939939|2.036922780641|2.0031288342344|2.0031288342344|2.0031288342344|2.0031288342344|1.9866247716975|1.9866247716975|1.9866247716975|1.9866247716975|1.9866247716975|1.9781787355535|1.9781787355535|1.9640874950745|1.9534305564406|1.9349228532052|1.9299142792199|1.9210158668595|-2.0337509587776|-2.0337509587776|-2.0337509587776|-2.0337509587776|-2.0337509587776|-2.0337509587776|-2.0337509587776|-2.0337509587776|-2.0337509587776|||-2.065834398112|-2.0681493360039|-2.0907214701437|-2.0917549207209|-2.0917549207209|-2.1069499071438|-2.1254998904686|-2.1411109878201|-2.1445814947016|-2.1445814947016|-2.1612016602497|-2.1763351807043|-2.2053724139979|-2.2147807949917|-2.2147807949917|-2.2175342367905|-2.225630023845|-2.225630023845|-2.225630023845|-2.2307000455679|-2.2513333887327|-2.2809259858913|-2.2999178929668|-2.3255387989883|2.1130088104695|2.1130088104695|2.1130088104695|2.1130088104695|2.1130088104695|2.1130088104695|2.1130088104695|2.1130088104695|2.1130088104695|2.1130088104695|2.1130088104695||||2.1130088104695|2.1130088104695|2.1130088104695|2.1130088104695|2.1130088104695|2.1130088104695|2.1130088104695|2.1130088104695|2.1130088104695|2.1130088104695|2.0838986915449|-2.2877910448424|-2.2877910448424|-2.2877910448424|-2.2877910448424|-2.2877910448424|-2.2877910448424||-2.2877910448424|-2.2877910448424|-2.2877910448424|-2.2877910448424|-2.2877910448424|-2.2877910448424|-2.2877910448424|-2.3098090586893|-2.3098090586893|-2.3098090586893|-2.3098090586893|-2.3098090586893|-2.3098090586893|-2.3098090586893|-2.3098090586893|-2.3098090586893|-2.3098090586893|-2.3098090586893|2.0981976589885|2.0981976589885|2.0981976589885|2.0571575500012|2.0571575500012|2.0303414722909|2.0303414722909|2.0303414722909|2.0303414722909|2.0303414722909|2.0303414722909
08062|20144|/equities/sinopec-shanghai-petrochemical-co|SHANGHAICOMP||-2.8030305441262|-2.8030305441262|-2.8030305441262|-2.8030305441262|2.547785803183|2.547785803183|2.547785803183|2.547785803183|2.547785803183|2.547785803183|2.4600355209855|-2.7603211715442|-2.7603211715442|-2.7964680807041|-2.8221826617422|-2.8221826617422|-2.894091838433|-2.9223242532695|-2.9347167073069|-2.9347167073069|-2.9347167073069|-2.9347167073069|-2.9347167073069|-2.9347167073069|-2.9347167073069|-2.9347167073069|-2.9347167073069|-2.9347167073069||-2.9347167073069|-2.9347167073069|-2.9347167073069|-2.9347167073069|-2.9347167073069|-2.9474630155362|-2.960514470184|-2.9748943615404|-2.9748943615404|-3.0054382934004|-3.017005688135|-3.017005688135|-3.017005688135|-3.017005688135|-3.017005688135|-3.017005688135|-3.017005688135|-3.017005688135|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0342478954097|-3.0397198159717|-3.0802442585122|-3.0882315286505|-3.0882315286505|-3.0882315286505|-3.0882315286505|-3.0882315286505|-3.1108127974258|-3.1470141965798|-3.1905713035719|-3.2084125627033|||||||-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2089957307695|-3.2222174881695|-3.2313684614388|-3.2313684614388|-3.2313684614388|-3.2313684614388|-3.2313684614388|-3.2521216290341|-3.2521216290341|-3.2768017204984|3.1237005384509|3.1237005384509|3.1237005384509|3.1237005384509|3.1237005384509|3.1237005384509|3.1237005384509|3.1237005384509|3.1237005384509|3.1237005384509|3.1237005384509|3.1237005384509|3.1237005384509|3.1237005384509|3.098000609405|3.0355562761174|3.0267291813809|3.0225590014323|3.0225590014323|3.0225590014323|3.0225590014323|3.0225590014323|3.0225590014323|3.0225590014323|3.0225590014323|3.0225590014323|3.0067320955974|-3.1475389190254|-3.1475389190254|-3.1475389190254|-3.1475389190254|-3.1475389190254|-3.1475389190254|-3.1475389190254|-3.1475389190254|-3.1475389190254|-3.1475389190254|-3.1475389190254|-3.1475389190254|-3.1475389190254|||-3.1778210078938|-3.1975788976598|-3.2295320989742|-3.2374470000961|-3.2374470000961|-3.2654967843933|-3.2722185783301|-3.2946872239548|-3.3033361700443|-3.3033361700443|-3.3033361700443|-3.3205832847446|-3.3205832847446|-3.3205832847446|-3.3205832847446|-3.3205832847446|-3.3205832847446|-3.3205832847446|-3.3205832847446|-3.3205832847446|-3.3662036666704|-3.4168929269394|-3.4421032457971|-3.4595591657055|-3.5000730523225|-3.5000730523225|-3.548970038003|-3.5588556200335|-3.6231730017473|3.3118534385457|3.3118534385457|3.3118534385457|3.3118534385457|3.3118534385457|3.3118534385457||||3.3118534385457|3.3118534385457|3.3118534385457|3.3118534385457|3.3118534385457|3.3118534385457|3.3118534385457|3.3118534385457|3.3118534385457|3.3118534385457|3.2811152845859|3.2811152845859|3.2539358417449|3.2539358417449|3.2539358417449|3.2539358417449|3.2539358417449||3.2539358417449|3.2539358417449|3.2539358417449|3.2539358417449|3.2539358417449|3.2539358417449|3.2539358417449|3.2539358417449|3.2539358417449|3.2539358417449|3.2539358417449|3.2539358417449|3.2539358417449|3.2539358417449|3.2539358417449|3.2539358417449|3.2539358417449|3.2539358417449|3.2539358417449|3.2539358417449|3.2539358417449|3.2515954485931|3.1889950689781|3.1649599420478|3.1649599420478|3.1649599420478|3.1649599420478|3.1649599420478|3.1649599420478
08063|1162082|/equities/sinosoft|SHANGHAICOMP||-26.247622580322|-26.247622580322|-26.247622580322|-26.247622580322|-26.972600787161|-26.972600787161|-26.972600787161|-26.972600787161|-26.972600787161|-26.972600787161|-26.972600787161|-26.972600787161|-26.972600787161|-27.085111451677|-27.598410141973|-27.598410141973|-28.311010374524|-28.783345237813|-29.024272617854|-29.498804141516|-29.498804141516|-29.498804141516|-29.624781451219|-30.169201782008|-30.647446661812|-31.187718318151|-31.397637291669|-31.397637291669||-31.397637291669|-31.397637291669|-31.397637291669|-31.397637291669|-31.764597384928|-32.029552001422|-32.330058330369|-32.957287305011|-33.02531835041|-33.089161074291|-33.089161074291|-33.089161074291|-33.089161074291|-33.089161074291|-33.089161074291|-33.089161074291|-33.089161074291|-33.089161074291|-33.360135092|-33.360135092|-33.360135092|-33.360135092|31.192220357723|31.192220357723|31.192220357723|31.192220357723|31.192220357723|31.192220357723|31.192220357723|31.192220357723|31.192220357723|31.192220357723|31.192220357723|30.935797854338|30.423664486048|-33.003106792207|-33.003106792207|-33.003106792207|-33.003106792207|-33.003106792207|-33.003106792207|-33.003106792207|-33.003106792207|-33.003106792207|-33.003106792207|-33.003106792207|-33.003106792207|-33.003106792207|-33.003106792207|-33.35956351783|-34.548403183908|31.590208021699|31.590208021699|31.590208021699|31.590208021699|31.590208021699|31.590208021699|31.590208021699|31.590208021699|31.590208021699|||||||31.590208021699|31.590208021699|31.590208021699|31.590208021699|31.590208021699|31.590208021699|31.590208021699|31.590208021699|31.590208021699|31.590208021699|31.590208021699|31.590208021699|31.590208021699|31.566581165871|31.566581165871|31.566581165871|31.566581165871|31.566581165871|31.566581165871|31.566581165871|31.566581165871|30.891757130712|-35.693080594102|-35.693080594102|-35.693080594102|-35.693080594102|-36.069238064928|-36.069238064928|-36.069238064928|-36.204709342501|-36.334120754159|-36.634682676133|-36.634682676133|-36.634682676133|-36.634682676133|-36.634682676133|-36.634682676133|-36.634682676133|-36.634682676133|-36.634682676133|-36.634682676133|-36.895757062498|-36.902693356756|-36.902693356756|-36.902693356756|-37.14688003249|-37.543756354595|-38.042907083347|-38.042907083347|-38.042907083347|-38.844899217634|-39.415442829164|-39.488268725113|-39.539002428596|-39.539002428596|-39.539002428596|-39.81500372417|-40.589449082561|-40.607165613381|-41.212407313682|-42.24378438669|-42.556984855925|37.530326195053|37.530326195053|37.530326195053|37.530326195053|37.530326195053|37.530326195053|37.530326195053|||37.530326195053|37.530326195053|36.884251192203|34.983612673141|-41.11949676668|-41.11949676668|-41.11949676668|-41.11949676668|-41.11949676668|-41.11949676668|-41.11949676668|-41.11949676668|-41.11949676668|-41.11949676668|-41.11949676668|-41.11949676668|-41.11949676668|-41.11949676668|-41.11949676668|-41.11949676668|-42.128886160975|-42.828760290285|-43.838068167523|-44.418963291198|-44.474273530974|-44.474273530974|-45.566418162467|-46.181622202015|-46.181622202015|-46.181622202015|-46.181622202015|-46.181622202015|-46.181622202015|-46.181622202015|-46.181622202015||||38.033716098856|38.033716098856|38.033716098856|38.033716098856|38.033716098856|38.033716098856|38.033716098856|38.033716098856|36.166350356286|36.003395658885|36.003395658885|34.703872138024|34.703872138024|34.703872138024|34.703872138024|34.703872138024|34.572080856959||34.308423632163|32.971905399335|32.971905399335|32.971905399335|32.971905399335|32.971905399335|32.971905399335|32.095451859382|31.461288940691|31.461288940691|31.461288940691|31.461288940691|30.630322257438|30.161187075978|30.161187075978|30.161187075978|30.161187075978|30.161187075978|30.161187075978|30.161187075978|30.161187075978|30.161187075978|30.161187075978|30.161187075978|30.161187075978|30.161187075978|30.161187075978|30.161187075978|30.161187075978
08064|1122728|/equities/sinotrans-a|SHANGHAICOMP||5.1068193331567|5.1068193331567|5.1068193331567|5.1068193331567|5.1068193331567|5.1068193331567|5.1068193331567|5.1068193331567|5.1068193331567|5.0275770442583|4.9406410871719|-5.4882824260542|-5.4882824260542|-5.5369805316737|4.9682709559423|4.9682709559423|4.9682709559423|4.9290366050867|4.9290366050867|4.9290366050867|4.9290366050867|4.9290366050867|4.9290366050867|4.9290366050867|4.9290366050867|4.9290366050867|4.9290366050867|4.9290366050867||4.9290366050867|4.9290366050867|4.9290366050867|4.9290366050867|4.9290366050867|4.9290366050867|4.9290366050867|4.9290366050867|4.9290366050867|4.9290366050867|4.9290366050867|4.9290366050867|4.9290366050867|4.8017072807051|4.7133409768571|4.7133409768571|4.7133409768571|4.7133409768571|4.7133409768571|4.7133409768571|4.4987122516091|4.3980137485326|-4.7336026232451|-4.7336026232451|-4.7336026232451|-4.7336026232451|-4.7336026232451|-4.7336026232451|-4.7336026232451|-4.7336026232451|-4.7336026232451|-4.7336026232451|-4.7336026232451|-4.7336026232451|-4.7336026232451|-4.7336026232451|-4.7473362332152|-4.7892624940658|-4.7935753242095|-4.7935753242095|-4.7935753242095|-4.7935753242095|-4.7935753242095|-4.8306390064646|-4.9049055142163|-4.9049055142163|-4.9049055142163|-4.9049055142163|-4.9049055142163|-4.9049055142163|-4.9604506804942|-5.0049449949793|-5.0824898611278|-5.0824898611278|-5.0824898611278|-5.116100087295|-5.1772838670654|-5.1772838670654|-5.2247600907134|-5.2975111663394|||||||-5.3577902780697|-5.3819890007625|-5.4288765043296|-5.4731963575193|-5.5091070533139|-5.5167853965078|5.0887400510472|5.0887400510472|5.0887400510472|5.0887400510472|5.0887400510472|5.0887400510472|5.0887400510472|5.0887400510472|5.0887400510472|5.0887400510472|5.0887400510472|5.0887400510472|5.0887400510472|5.0887400510472|5.0887400510472|5.0013779404607|4.8604197240369|4.8276886119331|4.6715911687996|4.6715911687996|4.6112122868593|-4.9690166078213|-4.9690166078213|-4.9690166078213|-4.9690166078213|-4.9690166078213|-4.9690166078213|-4.9690166078213|-4.9690166078213|4.5836004768073|4.5836004768073|4.5836004768073|4.5836004768073|4.5836004768073|4.5836004768073|4.5836004768073|4.5836004768073|4.5836004768073|-4.825134775541|-4.825134775541|-4.825134775541|-4.825134775541|-4.825134775541|-4.825134775541|-4.8445154589957|-4.8445154589957|-4.8445154589957|-4.8445154589957|-4.8445154589957|-4.8445154589957|-4.8521667779851|-4.8521667779851|-4.8521667779851|-4.8521667779851|-4.8521667779851|-4.8521667779851|-4.8521667779851|-4.8521667779851|-4.8521667779851|-4.8521667779851|-4.8521667779851|-4.8521667779851|-4.8521667779851|||-4.9618519479884|-5.0209466279495|-5.1321076795381|-5.1321076795381|-5.1321076795381|-5.1718390658707|-5.1718390658707|-5.1718390658707|-5.1718390658707|-5.1718390658707|-5.1718390658707|-5.1864881466065|-5.2346484144945|-5.2346484144945|-5.2346484144945|-5.2346484144945|-5.2346484144945|-5.2346484144945|-5.2346484144945|-5.2346484144945|-5.3334981821664|-5.5522201483656|-5.5830498145452|-5.5830498145452|-5.6637653154638|-5.6637653154638|-5.8369614859982|-5.914401692435|5.2006976211392|5.2006976211392|5.2006976211392|5.1885530246986|4.3972808800023|4.2386455758723|4.225916232137||||4.225916232137|4.225916232137|4.225916232137|4.225916232137|4.225916232137|4.225916232137|4.225916232137|4.225916232137|4.225916232137|4.1854624367071|4.1410692639166|4.1295214700494|4.0905793825557|4.0685548978296|4.0685548978296|4.0339499267436|3.9965364885579||3.9965364885579|3.9965364885579|3.9965364885579|3.9965364885579|3.9965364885579|3.9965364885579|3.9965364885579|3.9965364885579|3.9965364885579|3.9965364885579|3.9965364885579|3.9965364885579|3.9565847473981|3.9565847473981|3.9565847473981|3.9565847473981|3.9565847473981|3.9565847473981|3.9565847473981|3.9565847473981|3.9565847473981|3.9565847473981|3.8956498920522|3.8401665355984|3.8122652423158|3.8122652423158|3.8122652423158|3.8122652423158|3.8122652423158
08065|994593|/equities/skshu-paint-co-ltd|SHANGHAICOMP||-38.764399696945|-38.764399696945|-38.764399696945|-38.764399696945|-40.379330292409|-41.449812614328|-42.732014032874|-43.981148588911|-43.981148588911|-43.981148588911|-43.981148588911|-43.981148588911|-43.981148588911|-45.140164123923|-46.198597162043|-46.198597162043|-47.014554148553|-47.322479670664|-47.322479670664|-47.322479670664|-47.322479670664|-47.322479670664|-47.441089675846|-47.758430319828|-48.652700880945|-48.879111691515|-49.151886529443|-49.151886529443||-49.151886529443|-49.151886529443|-49.151886529443|-49.653206898898|-50.16856371267|-50.773404718586|-50.983227651592|-51.136363472404|-51.371513858837|-51.894460589138|-52.990566591234|-52.990566591234|-53.02813763608|-53.02813763608|-53.02813763608|-53.971264786074|-54.639180442304|-55.585200915304|-56.694113662472|-57.991235656463|-58.514706844448|-59.279674152929|-60.226305436645|-60.614560775881|-60.614560775881|-60.614560775881|-60.614560775881|-60.614560775881|-60.614560775881|-60.614560775881|-61.092845365875|-61.161394052687|-61.161394052687|-61.161394052687|-61.161394052687|-61.161394052687|-61.161394052687|-61.161394052687|-61.161394052687|-61.161394052687|-61.161394052687|-61.161394052687|-61.161394052687|-61.161394052687|-61.161394052687|-61.161394052687|-61.161394052687|-61.161394052687|-61.161394052687|-61.985440074275|-63.052710863032|-63.891901170852|-65.525446109906|-66.762716908075|-68.254129457051|-69.479030661643|-70.938371504745|-71.351524182382|-73.279469618337|-74.090518458173|||||||-74.329469768521|-75.639409904477|-75.76490092807|-76.423775943705|-76.594752506623|-77.721551452901|-77.721551452901|-78.079498647348|-78.308884486772|-78.739314248405|-79.53979659328|-80.025328903828|-81.254552619772|-81.254552619772|-81.254552619772|-81.254552619772|-81.254552619772|-81.254552619772|-81.254552619772|-81.254552619772|-81.254552619772|-81.254552619772|-81.254552619772|-81.254552619772|-81.254552619772|-81.813394936276|74.714468524918|74.714468524918|74.714468524918|74.714468524918|74.714468524918|74.714468524918|74.714468524918|74.714468524918|74.714468524918|74.714468524918|74.714468524918|74.714468524918|74.714468524918|74.714468524918|74.714468524918|74.714468524918|74.714468524918|74.714468524918|69.381081631962|68.44230933011|67.838121783076|65.516799912781|-71.262317046717|-71.262317046717|-71.262317046717|-71.262317046717|-71.262317046717|-71.262317046717|-71.262317046717|-71.262317046717|-71.262317046717|-71.262317046717|-71.262317046717|-71.262317046717|-73.344796667712|-75.766441674384|-76.617711750835|-77.425237143668|-77.449704766972|-79.261893829486|-80.046230039017|-80.046230039017|-80.046230039017|||-81.901922129941|-83.521581331173|-86.932311657711|-89.248123199459|87.769367997708|87.769367997708|87.769367997708|86.859738256684|-97.753266073887|-97.753266073887|-97.753266073887|-97.753266073887|-97.753266073887|-97.753266073887|-97.753266073887|-99.089341489406|-99.089341489406|-100.75815427737|-102.22406130849|-103.61729400488|-105.1949358077|-105.1949358077|-105.1949358077|-105.1949358077|-105.1949358077|-106.28714689625|-106.62294275907|-106.86104501781|-108.34338542154|-109.50320446415|-110.49300270525|-111.28944515259|-111.28944515259|-112.39216024645|-113.46240597045||||-116.01293383089|-116.01293383089|-116.01293383089|-116.01293383089|-117.59436936343|-120.38152339684|-122.67233326304|-122.67233326304|-122.67233326304|-122.67233326304|-122.67233326304|-122.67233326304|-123.74425858775|-124.97174939718|-124.97174939718|-124.97174939718|-124.97174939718||-124.97174939718|-124.97174939718|-124.97174939718|-124.97174939718|-125.27305464839|-126.20975082631|-126.20975082631|-126.20975082631|-126.20975082631|-126.20975082631|-126.20975082631|-126.20975082631|-128.12523370737|-128.12523370737|-128.12523370737|-128.12523370737|-128.12523370737|-128.12523370737|-132.09662063191|118.44677081566|118.44677081566|118.44677081566|118.44677081566|116.95419010035|116.29205459946|116.29205459946|116.29205459946|116.29205459946|116.29205459946
08066|1073385|/equities/hunan-salt-a|SHANGHAICOMP||-5.6767669740474|-5.6767669740474|-5.6767669740474|-5.6767669740474|-5.8508523904787|-5.9798357711353|-5.986964599054|-5.986964599054|-5.986964599054|-5.986964599054|-5.986964599054|-5.986964599054|-5.986964599054|-6.1432943518084|-6.263511381905|-6.263511381905|-6.4561236548873|-6.5352761834311|-6.5352761834311|-6.5555988442059|-6.5555988442059|-6.5555988442059|-6.5555988442059|-6.5555988442059|-6.5555988442059|-6.5555988442059|-6.5555988442059|-6.5555988442059||-6.5555988442059|-6.5555988442059|-6.5555988442059|-6.6019738028515|-6.6019738028515|-6.6096593418814|-6.6096593418814|-6.680177189586|-6.7240856771971|6.2616003362905|6.2616003362905|6.2616003362905|6.2616003362905|6.2616003362905|6.2616003362905|6.2616003362905|6.2616003362905|6.2616003362905|6.2616003362905|6.2616003362905|6.2616003362905|6.2616003362905|6.2616003362905|6.2616003362905|6.2616003362905|6.2616003362905|6.2616003362905|6.2616003362905|6.2616003362905|6.2286349202688|6.2286349202688|6.2286349202688|6.2286349202688|6.1994871888993|6.1994871888993|6.1843087533462|6.1843087533462|6.1843087533462|6.1843087533462|6.1520097895185|-6.4693230740014|-6.4693230740014|-6.4693230740014|-6.4693230740014|-6.4693230740014|-6.4693230740014|-6.4693230740014|-6.4693230740014|-6.4693230740014|-6.4693230740014|-6.5486923976941|-6.6296582270776|-6.7512870418931|-6.802540923479|-6.8133785474331|-6.8515208519741|-6.8515208519741|-6.8515208519741|-6.8816895790944|-6.9190996563047|||||||-6.9348144898702|-6.9348144898702|-6.9497941478413|-7.0131045695059|-7.0140049850403|-7.0727833813494|-7.1753150165153|-7.2303500109329|-7.2564997599537|-7.3205553344019|-7.3761724422517|-7.4940804850329|-7.5712004912417|-7.6085562719815|-7.6333958323259|-7.7526620422754|-7.8862909514544|-8.0447676666178|-8.1536308667833|-8.2368120244007|-8.317569155479|7.1487520853137|7.1487520853137|7.1487520853137|7.1487520853137|7.1487520853137|7.1397247755367|-7.4698462648354|-7.4698462648354|-7.6664959504828|-7.7844399163706|-7.8460445348403|-7.8615980373956|7.5186839062799|7.5186839062799|7.5186839062799|7.5186839062799|7.5186839062799|7.5186839062799|7.5186839062799|7.5186839062799|7.5186839062799|7.5186839062799|7.5186839062799|7.5186839062799|7.5186839062799|7.5186839062799|7.5186839062799|7.5186839062799|7.5186839062799|7.5186839062799|7.5186839062799|7.5186839062799|7.5186839062799|7.4885375454281|7.4589306198065|7.4254784940023|7.4167545700787|7.4167545700787|7.4167545700787|7.4167545700787|7.4167545700787|7.4167545700787|7.4167545700787|7.4167545700787|7.4167545700787|7.4167545700787|7.4167545700787|7.4167545700787|||7.4167545700787|7.4167545700787|7.4167545700787|7.4167545700787|7.4167545700787|7.4080609375369|7.3407054100233|-7.8476670839644|-7.8476670839644|-7.9109286709054|-7.9109286709054|-7.9109286709054|-7.949978163107|-7.949978163107|-7.949978163107|-7.949978163107|-7.949978163107|-7.949978163107|-7.949978163107|7.6427191821445|7.6427191821445|7.6427191821445|7.6427191821445|7.6427191821445|7.6427191821445|7.6427191821445|7.6427191821445|7.6427191821445|7.6427191821445|7.6427191821445|7.6427191821445|7.6427191821445|-8.0465333458794|-8.0465333458794|-8.0465333458794||||-8.0465333458794|-8.0465333458794|-8.0465333458794|-8.0465333458794|-8.0465333458794|-8.1093618071389|-8.1093618071389|-8.1937353518618|-8.2574837105156|-8.2605375069911|-8.2633751783696|-8.2804166910745|-8.2854631606845|-8.289959027161|-8.3843989127099|-8.4230429244755|-8.4230429244755||-8.4230429244755|-8.4230429244755|-8.4230429244755|-8.4230429244755|-8.479492513418|-8.5061029240818|-8.5177715345142|-8.5177715345142|-8.5177715345142|-8.5177715345142|-8.5177715345142|-8.5177715345142|-8.5177715345142|-8.5691906129782|-8.6357678479027|-8.6447417014254|8.2095545682806|8.2095545682806|8.2095545682806|8.2095545682806|8.2095545682806|8.2095545682806|8.2095545682806|8.2095545682806|8.2095545682806|8.2095545682806|8.2095545682806|8.2095545682806|8.2095545682806
08067|1056014|/equities/sobute-new-materials-a|SHANGHAICOMP||-8.6321764977891|-8.6321764977891|-8.6685293021157|-9.0239216555439|-9.53657976668|-9.6650884050011|-9.6928914308609|-9.6928914308609|-9.6928914308609|-9.6928914308609|-9.6928914308609|-9.6928914308609|-9.6928914308609|-10.092102342189|-10.324323437023|-10.324323437023|-10.603137092908|-10.648459266185|-10.648459266185|-10.648459266185|-10.648459266185|-10.648459266185|-10.653467953645|-10.653467953645|-10.890520003596|-10.893975350051|-10.893975350051|-10.922194742261||-10.933518074911|-10.933518074911|-10.933518074911|-11.057797960618|-11.114220199959|-11.203577847367|-11.227864312999|-11.312627103453|-11.381252371079|-11.458613593055|-11.646559911835|-11.646559911835|-11.726733532071|-11.787481615411|-11.907756882097|-12.170285998876|-12.287539600327|11.536454813986|11.536454813986|11.536454813986|11.536454813986|11.536454813986|11.536454813986|11.536454813986|11.536454813986|11.536454813986|11.536454813986|11.536454813986|11.536454813986|11.384283252185|11.384283252185|11.384283252185|11.384283252185|11.283647638367|11.195720149197|11.189901264997|11.189901264997|11.144334855446|11.093863605351|11.093863605351|-12.019551319729|-12.019551319729|-12.019551319729|-12.019551319729|-12.019551319729|-12.019551319729|-12.019551319729|-12.019551319729|-12.019551319729|-12.019551319729|-12.229260485421|-12.229260485421|-12.244178817284|-12.298531794561|-12.389479398742|-12.460532930178|-12.461336875014|-12.461336875014|-12.477596415472|-12.61621839624|||||||-12.664709849358|-12.664709849358|-12.664709849358|-12.762172451726|-12.762172451726|-12.874080807094|-12.904277035317|-12.904277035317|-12.904277035317|-12.904277035317|-13.00419664021|-13.234662581767|-13.299337094318|-13.299337094318|-13.305912516376|-13.305912516376|-13.305912516376|-13.305912516376|-13.305912516376|-13.305912516376|-13.305912516376|-13.305912516376|-13.305912516376|-13.305912516376|-13.305912516376|-13.425458031519|-13.688842170353|-13.746491556824|-13.969434876642|-14.095351796338|-14.095351796338|-14.139835204227|-14.160928290799|-14.182142780572|13.320468376423|13.320468376423|13.320468376423|13.320468376423|13.320468376423|13.320468376423|13.320468376423|13.320468376423|13.316631580222|13.212368515717|12.981010618017|12.981010618017|12.96278973664|12.721432697388|-13.809007970958|-13.809007970958|-13.809007970958|-13.809007970958|-13.809007970958|-13.809007970958|-13.809007970958|-13.809007970958|-13.809007970958|-13.809007970958|-13.809007970958|-13.809007970958|-13.809007970958|-13.809007970958|-13.809007970958|-13.809007970958|-13.809007970958|-13.809007970958|-13.809007970958|-13.809007970958|-13.809007970958|||-14.142786706454|-14.388095870025|-14.525366901203|-14.525366901203|-14.525366901203|-14.525366901203|-14.525366901203|-14.525366901203|-14.525366901203|-14.525366901203|-14.525366901203|-14.525366901203|-14.525366901203|-14.525366901203|-14.525366901203|-14.603185572938|-14.882983594819|-15.118315332117|-15.357017217944|-15.424328608647|-15.424328608647|-15.424328608647|-15.424328608647|-15.424328608647|-15.52480977921|-15.660899415594|-15.679343247879|-15.679343247879|-15.679343247879|-15.679343247879|-15.679343247879|-15.679343247879|-15.679343247879|-15.679343247879|-15.679343247879||||-15.679343247879|-15.679343247879|-15.679343247879|-15.679343247879|-16.074825631765|-16.57591709736|-16.813797205057|-17.169218983216|-17.335510962723|-17.335510962723|-17.335510962723|-17.335510962723|-17.46785375012|-17.46785375012|-17.520239095971|-17.520239095971|-17.520239095971||-17.678511326382|-17.678511326382|-17.678511326382|-17.678511326382|-17.780012334794|-17.93556850642|-18.236186750399|-18.41845550224|-18.41845550224|-18.41845550224|-18.41845550224|-18.506062716079|-18.654513802608|-18.806681490032|-19.0257575248|-19.049729900704|-19.174543075044|-19.174543075044|17.574545584342|17.574545584342|17.574545584342|17.574545584342|17.574545584342|17.574545584342|17.574545584342|17.574545584342|17.574545584342|17.574545584342|17.574545584342
08068|101164|/equities/sunrain-energy|SHANGHAICOMP||-4.8494163037929|-4.8494163037929|-4.8843515583313|-5.1648352089233|-5.4103722509087|-5.5509691168137|-5.8155213383909|-5.8569984812555|-5.8569984812555|-5.8569984812555|-5.8569984812555|-5.8569984812555|-5.8569984812555|-6.2405539242224|5.8718717165729|5.8718717165729|5.8718717165729|5.8718717165729|5.8718717165729|5.8718717165729|5.8718717165729|5.8718717165729|5.8718717165729|5.8718717165729|5.8718717165729|5.8718717165729|5.8259689088155|5.818298816183||5.7742304398831|5.7742304398831|5.7742304398831|5.7742304398831|5.7742304398831|5.7742304398831|5.7742304398831|5.7742304398831|5.7742304398831|5.7742304398831|5.7742304398831|5.7742304398831|5.7742304398831|5.7742304398831|5.7742304398831|5.7742304398831|5.7742304398831|5.7742304398831|5.7742304398831|5.7742304398831|5.7715646527018|5.7715646527018|5.7715646527018|5.7674653191788|5.7674653191788|5.7674653191788|5.7674653191788|5.7674653191788|5.7674653191788|5.7205170414428|5.6922410353003|5.6636013569631|5.6128901709228|5.5587671320868|5.5497409813087|-5.8785111999078|-5.8785111999078|-5.8785111999078|-5.8785111999078|-5.8785111999078|-5.8785111999078|-5.8785111999078|-5.8785111999078|-5.8785111999078|-5.8785111999078|-5.8785111999078|-5.8785111999078|-5.8785111999078|-5.8785111999078|-5.8916789266316|-6.0107541319229|-6.0725047054663|-6.0811164580865|-6.1390182401387|-6.1861315199234|-6.2122098752092|-6.2122098752092|-6.2122098752092|-6.2122098752092|-6.2122098752092|||||||-6.2122098752092|-6.2122098752092|-6.2773734209684|-6.2773734209684|-6.2773734209684|-6.2773734209684|-6.3326371375883|5.8904549960304|5.8904549960304|5.8904549960304|5.8904549960304|5.8904549960304|5.8904549960304|5.8904549960304|5.8904549960304|5.8904549960304|5.8904549960304|5.8904549960304|5.8904549960304|5.8904549960304|5.8904549960304|5.8904549960304|5.8904549960304|5.8904549960304|5.8904549960304|5.8904549960304|5.8904549960304|5.8904549960304|5.8904549960304|5.8904549960304|5.8904549960304|5.8904549960304|5.8904549960304|5.8904549960304|5.8904549960304|5.8904549960304|5.8904549960304|5.8904549960304|5.8904549960304|5.8904549960304|5.8904549960304|5.8904549960304|5.8332831731558|5.775470883202|5.775470883202|5.775470883202|5.72774551373|5.6991617465602|5.6488424995913|5.6488424995913|5.6488424995913|5.6488424995913|5.6488424995913|5.6488424995913|5.5013476302449|5.5013476302449|5.5013476302449|5.4781637644574|5.4487308792394|5.4487308792394|5.4487308792394|5.4487308792394|5.4369230857736|5.423803315256|-5.8127644476378|-5.8127644476378|-5.8127644476378|-5.8127644476378|-5.8127644476378|||-5.9058495028244|-5.9064225363064|-5.9064225363064|-5.9064225363064|-5.9064225363064|-5.9064225363064|-5.9064225363064|-5.9064225363064|-5.9064225363064|-5.9064225363064|-5.9790860429424|5.5552000420075|5.5552000420075|5.5552000420075|5.5552000420075|5.5552000420075|5.5552000420075|5.5552000420075|5.5552000420075|5.5552000420075|5.5552000420075|5.5552000420075|5.539666826723|5.4946298943603|5.4712553406914|5.3859326782001|5.3859326782001|-5.757501821798|-5.757501821798|-5.757501821798|-5.757501821798|-5.757501821798|-5.757501821798|-5.757501821798|-5.757501821798||||-5.757501821798|-5.757501821798|-5.757501821798|-5.757501821798|-5.84777994187|-5.9817037998321|-5.9817037998321|-6.0174677068735|-6.0174677068735|-6.0174677068735|-6.0174677068735|-6.018186248971|-6.018186248971|-6.018186248971|-6.0602066932265|-6.0913410383402|-6.1098232752679||-6.1841746412511|-6.1841746412511|-6.1841746412511|-6.2051937936407|-6.3024377953854|-6.357152847432|-6.4468367143725|-6.4792631516032|-6.5269588507074|-6.5853208159084|-6.5853208159084|-6.5853208159084|-6.6114676103189|-6.6638531536078|-6.7376144296831|-6.7673494161176|-6.9259439641687|-7.1349379679067|-7.3638199590425|6.7977389116082|6.7977389116082|6.7977389116082|6.7977389116082|6.7977389116082|6.352573117197|6.352573117197|6.352573117197|6.352573117197|6.352573117197
08069|101088|/equities/soochow-securi|SHANGHAICOMP||6.3030031286693|5.9383366464483|-6.926374623939|-6.926374623939|-7.090971838285|-7.2513857156626|-7.2513857156626|-7.2513857156626|-7.2513857156626|-7.2513857156626|-7.2513857156626|-7.2513857156626|-7.2513857156626|-7.2652958259486|-7.2652958259486|-7.2652958259486|-7.2915998782521|-7.2915998782521|-7.3017776636951|-7.3436417213935|-7.354602031339|-7.3951134200767|-7.4562369977848|-7.4841524136747|-7.6229470319974|-7.6249411180536|-7.6435534307832|-7.6435534307832||-7.6435534307832|-7.6435534307832|-7.6435534307832|-7.6435534307832|-7.749270641247|-7.749270641247|-7.749270641247|-7.8853008078641|-7.9677135356392|-7.9677135356392|-7.9677135356392|-7.9677135356392|-7.9677135356392|-7.9677135356392|-7.9677135356392|-7.9677135356392|-7.9677135356392|-7.9677135356392|-8.0491262418391|-8.1198302887271|-8.1198302887271|-8.1198302887271|-8.1859226648884|-8.2415806656499|-8.2823117977402|-8.3764576123844|-8.4482864193001|-8.5248580308006|-8.5248580308006|-8.5248580308006|-8.5415379887648|-8.5415379887648|-8.5415379887648|-8.5415379887648|-8.5415379887648|-8.5791554866655|-8.5791554866655|-8.5791554866655|-8.5791554866655|-8.5791554866655|-8.5791554866655|-8.6807283757377|-8.7545102001129|-8.7545102001129|-8.7545102001129|-8.7545102001129|-8.7545102001129|-8.7545102001129|-8.7545102001129|-8.7545102001129|-8.8277438402488|-8.8277438402488|-8.8277438402488|-8.8277438402488|-8.8277438402488|-8.828604618743|-8.9456718939708|-8.9607465552143|-9.009131781708|-9.009131781708|||||||-9.0739906081732|-9.0739906081732|-9.0739906081732|-9.0739906081732|-9.0739906081732|-9.0739906081732|-9.1178259273364|-9.1178259273364|-9.1178259273364|-9.1940103351861|-9.1940103351861|-9.1940103351861|-9.1940103351861|-9.1940103351861|-9.1940103351861|-9.1940103351861|-9.1940103351861|-9.2632030756916|-9.2632030756916|-9.2632030756916|-9.4352256756851|-9.5469173305375|-9.6865749748926|-9.691829007564|-9.691829007564|-9.691829007564|-9.691829007564|8.4408075540621|8.4408075540621|8.4408075540621|8.4408075540621|8.4408075540621|8.4408075540621|8.4408075540621|8.4408075540621|8.4408075540621|8.4408075540621|8.4408075540621|8.4408075540621|8.4408075540621|8.3979255684092|8.3979255684092|8.3979255684092|8.3979255684092|7.8426952370753|7.7002171420113|7.6552411608183|7.5947127399934|7.0783503514113|7.0783503514113|7.0783503514113|7.0007113909917|7.0007113909917|7.0007113909917|7.0007113909917|7.0007113909917|6.9174570216291|6.9043969195808|6.8843296944792|6.7531442575647|6.7130443611854|6.7130443611854|6.7130443611854|6.5694934835162|-7.3939587552206|-7.3939587552206|-7.4460651564219|-7.464516684702|-7.5300186710125|||6.9562774904789|6.9562774904789|6.9562774904789|6.9562774904789|6.9225307314729|6.8650339013045|6.7601242495048|6.7601242495048|6.7601242495048|6.7601242495048|6.7601242495048|6.7601242495048|6.7601242495048|6.7601242495048|6.7490269025684|-7.323695312364|-7.323695312364|-7.323695312364|-7.323695312364|-7.323695312364|-7.4179946696572|-7.5383276714012|7.0172114212222|7.0172114212222|7.0172114212222|7.0172114212222|7.0172114212222|7.0172114212222|7.0172114212222|7.0172114212222|7.0172114212222|7.0172114212222|6.9170993004275|6.9170993004275|6.9170993004275||||6.9170993004275|6.9170993004275|6.9170993004275|6.9170993004275|6.9170993004275|6.9170993004275|6.9170993004275|6.9170993004275|6.9117768775569|6.8131018225191|-7.0826051164176|-7.0826051164176|-7.0826051164176|-7.0826051164176|-7.0826051164176|-7.0826051164176|-7.0826051164176||-7.0826051164176|-7.0826051164176|-7.0826051164176|-7.0826051164176|-7.0826051164176|-7.0826051164176|-7.0826051164176|-7.0826051164176|-7.0826051164176|-7.0826051164176|-7.0826051164176|-7.0826051164176|-7.0826051164176|-7.0826051164176|-7.0826051164176|-7.0826051164176|-7.100116695354|-7.1795742394633|6.8080064297367|6.8080064297367|6.8080064297367|6.8080064297367|6.8080064297367|6.8080064297367|6.8080064297367|6.8080064297367|6.8080064297367|6.8080064297367|6.8080064297367
08070|994524|/equities/southern-publishing-and-media-co-lt|SHANGHAICOMP||-12.475456028473|-12.475456028473|-12.475456028473|-12.575506030732|-12.897796638212|-12.897796638212|-12.897796638212|-12.897796638212|-12.897796638212|-12.897796638212|-12.897796638212|-12.897796638212|-12.897796638212|-13.099773256207|-13.117189980613|-13.117189980613|-13.396878084725|-13.622642129865|-13.764047298394|-13.97060739725|-14.012342370541|-14.166491204931|-14.484990153527|-14.631099685271|-14.952157592047|-14.952157592047|-14.952157592047|-14.952157592047||-14.952157592047|-14.952157592047|-15.308508660251|-15.614453715146|-15.85105993357|-17.385622470542|14.521967738189|14.521967738189|14.521967738189|14.521967738189|14.521967738189|-16.819104392486|-16.819104392486|-16.819104392486|-16.819104392486|-16.819104392486|-16.819104392486|-16.819104392486|-16.819104392486|-16.819104392486|-16.819104392486|-16.819104392486|14.742753030009|14.742753030009|14.742753030009|14.742753030009|14.742753030009|14.742753030009|14.742753030009|14.742753030009|14.742753030009|14.742753030009|14.742753030009|14.742753030009|14.742753030009|14.742753030009|14.742753030009|13.98805904515|-16.347493647459|-16.347493647459|-16.347493647459|-16.347493647459|-16.347493647459|-16.347493647459|-16.347493647459|-16.347493647459|-16.347493647459|-16.347493647459|-16.347493647459|-16.347493647459|-16.952215087549|-17.351350665243|-17.420507838361|-17.420507838361|-17.420507838361|-17.420507838361|-17.420507838361|-17.420507838361|-17.420507838361|-17.420507838361|||||||-17.420507838361|-17.420507838361|-17.420507838361|-17.420507838361|-17.420507838361|-17.420507838361|-17.751119430454|-18.023465906681|-18.323851465187|-18.716359979088|-18.716359979088|-18.98266634109|-18.98266634109|-19.126296669933|-19.680329383184|-20.426475909871|-20.566783548672|-20.566783548672|-20.566783548672|-20.566783548672|-20.566783548672|-20.566783548672|-20.566783548672|-20.566783548672|-20.566783548672|-20.566783548672|-20.566783548672|-20.566783548672|-20.566783548672|-21.010315181236|-21.240906769943|-21.682673091041|-21.872569656902|-21.872569656902|-21.872569656902|-21.872569656902|-21.872569656902|-21.872569656902|-21.872569656902|-21.872569656902|-22.156189283325|-22.326876570332|-22.754006055284|-22.754006055284|-22.754006055284|-22.754006055284|-22.754006055284|-22.754006055284|-22.754006055284|-22.754006055284|-22.754006055284|-22.754006055284|-22.754006055284|-22.932435937921|-22.932435937921|-22.932435937921|-22.932435937921|-22.932435937921|-22.932435937921|-22.932435937921|-23.470483722731|-23.910537550233|-24.62448694682|-25.371651675699|20.149717043609|20.149717043609|20.149717043609|20.149717043609|20.149717043609|||20.149717043609|20.149717043609|20.149717043609|20.149717043609|20.149717043609|20.149717043609|20.149717043609|20.149717043609|20.149717043609|20.149717043609|20.149717043609|20.149717043609|20.149717043609|20.149717043609|19.661352580091|17.851503947599|16.673915250715|16.673915250715|16.673915250715|16.673915250715|16.673915250715|16.673915250715|16.673915250715|16.673915250715|16.673915250715|16.673915250715|16.673915250715|16.673915250715|16.673915250715|16.673915250715|16.673915250715|16.673915250715|16.673915250715|16.323793578607|15.654770931118||||14.058236315066|14.058236315066|13.715818619523|12.529242117972|11.470269503164|11.346966070121|10.560517410642|9.7783529539975|9.6452389599087|9.6452389599087|9.6452389599087|9.6452389599087|9.2365505031795|9.2365505031795|9.2365505031795|9.2365505031795|9.2365505031795||9.2365505031795|9.2365505031795|9.2365505031795|9.2365505031795|9.2365505031795|9.2365505031795|9.1067229169442|8.9602471874637|8.8447192031457|8.7846878721001|8.6513200019998|8.6497993706776|8.5831108887012|8.4701233262282|8.4506925868172|8.411325168519|8.3805016017974|8.3805016017974|8.3805016017974|8.3288290089811|8.3288290089811|8.3120319121905|8.263924889413|8.1515830938987|8.1063905343968|8.1063905343968|8.1063905343968|8.1063905343968|8.1063905343968
08071|100569|/equities/sw-securities|SHANGHAICOMP||3.5098490857469|3.3003879016623|-3.872052007989|-3.872052007989|-3.9433912635687|-4.0039673756077|-4.0039673756077|-4.0039673756077|-4.0039673756077|-4.0039673756077|-4.0039673756077|-4.0039673756077|-4.0039673756077|-4.0249636913355|3.7692211487284|3.7692211487284|3.7692211487284|3.7692211487284|3.7692211487284|3.7692211487284|3.7692211487284|3.7692211487284|3.7692211487284|3.7692211487284|3.7692211487284|3.7692211487284|3.7692211487284|3.7692211487284||3.7692211487284|-4.0891889070464|-4.0891889070464|-4.0891889070464|-4.1379877831089|-4.1760974488377|-4.177886004991|-4.2887623130686|-4.3213673480873|-4.3213673480873|-4.3213673480873|-4.3213673480873|-4.3213673480873|-4.3213673480873|-4.3213673480873|-4.3213673480873|-4.3213673480873|-4.3213673480873|-4.3213673480873|-4.3213673480873|-4.3213673480873|-4.3213673480873|-4.3213673480873|-4.3213673480873|-4.3213673480873|-4.3213673480873|-4.3213673480873|-4.3213673480873|-4.3213673480873|-4.3213673480873|-4.3213673480873|-4.3213673480873|-4.3213673480873|-4.3213673480873|-4.3213673480873|-4.3213673480873|-4.3213673480873|-4.3213673480873|-4.3213673480873|-4.3213673480873|-4.3213673480873|-4.3248526132244|-4.3593114080987|-4.3593114080987|-4.3593114080987|-4.3593114080987|-4.3593114080987|-4.3593114080987|-4.3593114080987|-4.3593114080987|-4.3593114080987|-4.3593114080987|-4.3593114080987|-4.3593114080987|-4.3593114080987|-4.3593114080987|-4.3618090478823|-4.3618090478823|-4.3618090478823|-4.3618090478823|||||||-4.4301087577546|-4.4301087577546|-4.4301087577546|-4.4803272827777|-4.4803272827777|-4.4803272827777|-4.4859192221598|-4.5034807249887|-4.5034807249887|-4.5538030550047|-4.5538030550047|-4.5564478950549|-4.6024249934432|-4.6024249934432|-4.6024249934432|-4.6187963278791|-4.6187963278791|-4.6586628525015|-4.7235144606957|-4.7350158947186|-4.8111287507168|-4.9170138356768|-4.9170138356768|-4.9170138356768|-4.9170138356768|-4.9589042661017|-4.9932269782298|-5.0585854020905|-5.1174288582997|-5.1174288582997|-5.1174288582997|-5.1174288582997|-5.1174288582997|-5.1788097832155|4.5049909415269|4.5049909415269|4.5049909415269|4.5049909415269|4.5049909415269|4.5049909415269|4.5049909415269|4.5049909415269|4.5049909415269|4.2222122685141|3.8319025057363|3.7830277349978|3.7830277349978|3.7433640456232|3.6309601042042|3.6077334586525|-3.756019094562|-3.756019094562|-3.756019094562|-3.756019094562|-3.756019094562|-3.756019094562|-3.756019094562|-3.756019094562|-3.756019094562|-3.756019094562|-3.756019094562|-3.756019094562|-3.756019094562|-3.756019094562|-3.756019094562|-3.756019094562|-3.756019094562|-3.756019094562|-3.756019094562|||-3.825021336449|-3.8594681267085|-3.8822546641402|-3.8822546641402|-3.8822546641402|-3.8822546641402|-3.8822546641402|-3.8929777485233|-3.8929777485233|-3.8929777485233|-3.8929777485233|-3.9199752655407|-3.9244169754871|-3.9266968710281|-3.9266968710281|-3.9266968710281|-3.9407743064405|-3.9513263368608|-3.9513263368608|-3.9609181642534|-3.9926868412232|3.742947260556|3.742947260556|3.742947260556|3.742947260556|3.742947260556|3.742947260556|3.742947260556|3.742947260556|3.742947260556|3.742947260556|3.742947260556|3.7004969694188|3.6872188358362|3.6091319619346||||-3.8713465959119|-3.8713465959119|-3.8713465959119|-3.8713465959119|-3.9114962452304|-3.9961068755667|-4.0445632941502|-4.048632677536|-4.048632677536|-4.048632677536|-4.048632677536|-4.048632677536|-4.048632677536|-4.048632677536|-4.048632677536|-4.048632677536|-4.048632677536||-4.048632677536|-4.048632677536|-4.048632677536|-4.048632677536|-4.048632677536|-4.048632677536|-4.048632677536|-4.048632677536|-4.048632677536|-4.048632677536|-4.048632677536|-4.048632677536|-4.048632677536|-4.048632677536|-4.048632677536|-4.048632677536|-4.0657028976864|-4.0963364645051|3.8607711823967|3.8607711823967|3.8607711823967|3.8607711823967|3.8607711823967|3.8607711823967|3.8607711823967|3.8571973928962|3.8571973928962|3.8571973928962|3.8571973928962
08072|100508|/equities/jiulong-elec|SHANGHAICOMP||-5.316203762082|-5.316203762082|-5.34078195469|-5.6208687135071|-5.8992988609043|-6.04033189601|5.3182534272261|5.3182534272261|5.3182534272261|5.3182534272261|5.3117304437309|-5.8869432494382|-5.8869432494382|-6.1110484385203|-6.288942498599|-6.3182691938729|-6.5058547531069|5.9977368388237|5.9977368388237|5.9977368388237|5.9631002844562|5.9631002844562|5.9631002844562|5.9631002844562|5.9631002844562|5.9631002844562|5.8856668142466|-6.3179232932243||-6.3179232932243|-6.3179232932243|-6.3179232932243|-6.3565812218093|-6.4039791279262|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0258253329587|6.0248057570272|6.018648979376|6.018648979376|5.9957209663372|5.9613842793429|5.9613842793429|5.9426493455|5.8962772211573|5.8625300020135|5.8374349703237|-6.1536195884631|-6.1536195884631|-6.1536195884631|-6.1536195884631|-6.1536195884631|-6.1536195884631|-6.1536195884631|-6.1536195884631|-6.1536195884631|-6.1536195884631|-6.1536195884631|-6.1536195884631|-6.1536195884631|-6.1536195884631|-6.2256883129461|-6.2657647116299|-6.3191833212768|-6.3952036383853|-6.404958189664|-6.404958189664|-6.404958189664|-6.404958189664|-6.404958189664|-6.404958189664|||||||-6.4257505837017|-6.4257505837017|-6.4369452731404|-6.4993839547141|-6.5187596529837|-6.5463994575999|-6.6359996346922|-6.6816661654016|-6.700740290803|-6.8147113600509|-6.9253654068903|-6.9253654068903|-6.9253654068903|-6.9554061962715|-7.0393402657632|-7.1776001278696|-7.3040001728068|6.2055010691394|6.2055010691394|6.2055010691394|6.2055010691394|6.2055010691394|6.2055010691394|6.2055010691394|6.2055010691394|6.2055010691394|6.2055010691394|6.2055010691394|6.2055010691394|5.8566313589736|5.8566313589736|5.8566313589736|5.8566313589736|5.8566313589736|5.8566313589736|5.8566313589736|5.8566313589736|5.8566313589736|5.8566313589736|5.8566313589736|5.8566313589736|5.8566313589736|5.8566313589736|5.8284792464226|5.7946660480932|5.7946660480932|5.7835176743883|5.7646450749204|5.7646450749204|5.7646450749204|5.7646450749204|5.7646450749204|5.7007169978669|5.6846855764975|5.6580686046005|5.6580686046005|-5.9333149376062|-5.9333149376062|-5.9333149376062|-5.9333149376062|-5.9333149376062|-5.9333149376062|-5.9333149376062|-5.9333149376062|-5.9333149376062|-5.9333149376062|-5.9333149376062|-5.9333149376062|-5.9333149376062|||-5.9903241075805|-5.9903241075805|-5.9903241075805|-5.9903241075805|-5.9903241075805|-5.9903241075805|-5.9903241075805|-6.0136934295551|5.6882993855547|5.6882993855547|5.6882993855547|5.6882993855547|5.6882993855547|5.6882993855547|5.6882993855547|5.6882993855547|5.6882993855547|5.6882993855547|5.6882993855547|5.6882993855547|5.6882993855547|5.6882993855547|5.6882993855547|5.6882993855547|5.6882993855547|5.6882993855547|5.6882993855547|5.6882993855547|5.6882993855547|5.669221683616|5.6158018071062|5.6153355658724|5.5403726432802|-5.8718292541664|-5.8718292541664||||-5.8718292541664|-5.8718292541664|-5.8718292541664|-5.8718292541664|-5.8718292541664|-5.8718292541664|-5.9075883039017|-5.9612090729099|-5.9708687207308|-5.9708687207308|-5.9708687207308|-5.9708687207308|-5.9708687207308|-5.9708687207308|-6.0027277420041|-6.0027277420041|-6.0027277420041||-6.0421330808706|-6.0421330808706|-6.044036507508|-6.0600406327742|-6.1406006193711|-6.2140006860708|-6.2517174373445|-6.2517174373445|-6.2517174373445|-6.2517174373445|-6.2517174373445|-6.2517174373445|-6.2517174373445|-6.2517174373445|-6.2517174373445|-6.2517174373445|5.8988407023208|5.8988407023208|5.8988407023208|5.8988407023208|5.8988407023208|5.8988407023208|5.8988407023208|5.8988407023208|5.7513968427621|5.7513968427621|5.7513968427621|5.7513968427621|5.7513968427621
08073|945166|/equities/spring-airlines-co-ltd|SHANGHAICOMP/EMCONSGROWTH||50.304937501917|50.304937501917|50.304937501917|50.304937501917|50.304937501917|50.304937501917|50.304937501917|50.304937501917|50.304937501917|50.110328866937|50.110328866937|50.110328866937|50.110328866937|50.110328866937|50.110328866937|50.110328866937|50.110328866937|50.110328866937|49.762032828837|48.572258563074|-52.498497287382|-52.498497287382|-52.498497287382|-52.498497287382|-52.498497287382|-52.498497287382|-52.498497287382|-52.498497287382||-52.498497287382|-52.498497287382|-52.498497287382|-52.498497287382|-52.498497287382|-52.498497287382|-52.500549837339|-53.076723889497|-53.219137646519|-53.421263670218|-54.146959913321|-54.426555487797|-54.426555487797|-54.426555487797|-54.426555487797|-54.426555487797|-54.426555487797|-54.426555487797|-54.773951686406|51.103707909746|51.103707909746|51.103707909746|51.103707909746|51.103707909746|51.103707909746|51.103707909746|51.103707909746|51.103707909746|51.103707909746|50.87886664952|50.87886664952|50.87886664952|50.87886664952|50.87886664952|50.87886664952|50.87886664952|50.87886664952|50.87886664952|50.87886664952|50.87886664952|50.87886664952|50.87886664952|50.87886664952|50.490408236067|48.307675156638|47.139084058387|-51.150220091801|-51.150220091801|-51.150220091801|-51.471910034795|-52.454087547779|-52.454087547779|-53.251762077014|-53.988626344116|-54.316806218261|-55.18811755405|-56.06124258291|-56.333045008571|-56.931162519357|-57.422957176524|||||||-57.909397702037|-58.333393271063|-58.333393271063|-58.333393271063|-58.333393271063|-58.333393271063|-58.333393271063|-58.333393271063|-58.333393271063|-58.333393271063|-58.333393271063|-58.333393271063|-58.333393271063|-58.333393271063|-58.333393271063|-58.779879445603|-60.098754532658|-60.695284772276|-60.853279717855|-60.853279717855|-60.853279717855|-60.853279717855|-60.853279717855|-60.853279717855|-60.853279717855|-61.065036177258|-61.065036177258|-61.695039510308|-62.331213221509|-62.331213221509|-62.331213221509|-62.331213221509|-62.331213221509|-62.331213221509|-62.331213221509|-62.331213221509|-62.331213221509|-62.333012723878|-62.528904332005|-63.502670276256|58.240518584099|58.240518584099|58.240518584099|58.240518584099|58.240518584099|58.240518584099|58.240518584099|58.240518584099|58.240518584099|58.240518584099|58.240518584099|58.240518584099|58.240518584099|58.240518584099|58.240518584099|58.240518584099|58.240518584099|58.240518584099|58.240518584099|57.540020640521|57.080576878818|56.660641756359|55.877378771374|54.716781955|54.716781955|54.716781955|54.716781955|54.716781955|54.716781955|||54.716781955|54.293992755143|54.293992755143|52.85554986235|-58.749622187636|-58.749622187636|-58.749622187636|-58.749622187636|-58.749622187636|-58.749622187636|-58.749622187636|-58.749622187636|-59.947358274483|-60.308730814218|-60.70382109451|-60.70382109451|-60.70382109451|-60.70382109451|-60.70382109451|-60.70382109451|-61.502023599409|-62.455593061126|-62.455593061126|-62.455593061126|-62.455593061126|-63.073437955288|-63.640972628892|-63.640972628892|-64.31383250059|-64.31383250059|-64.31383250059|-65.556336679533|-65.556336679533|59.153843019556|59.153843019556||||59.153843019556|59.153843019556|59.153843019556|59.153843019556|59.153843019556|59.153843019556|59.153843019556|59.153843019556|59.153843019556|59.153843019556|59.153843019556|59.153843019556|59.153843019556|59.153843019556|59.153843019556|59.153843019556|58.563761320319||58.563761320319|57.558623197571|57.253471245253|55.90330130732|-61.084410942831|-61.084410942831|-61.084410942831|-61.084410942831|-61.233233439965|-62.228251524966|-62.228251524966|-62.924723382571|-63.550802808977|-63.770893527376|-65.546488949413|59.476489081403|59.476489081403|59.476489081403|59.476489081403|59.476489081403|59.476489081403|59.476489081403|59.476489081403|59.476489081403|59.476489081403|59.476489081403|59.476489081403|59.476489081403|59.476489081403
08074|100959|/equities/star-lake|SHANGHAICOMP||-4.2353450983617|-4.2353450983617|-4.2353450983617|-4.2353450983617|-4.4064946141346|-4.4927718072581|-4.5048476773521|-4.5048476773521|-4.5048476773521|-4.5048476773521|-4.5048476773521|-4.5048476773521|-4.5048476773521|-4.6292754365361|-4.7062041378507|-4.7062041378507|-4.8430044227716|-4.8586529363092|-4.8586529363092|-4.8586529363092|-4.8586529363092|-4.8586529363092|-4.8612999990762|-4.8612999990762|-4.8726847245859|-4.8726847245859|-4.8726847245859|-4.8726847245859||-4.8726847245859|-4.8726847245859|-4.8726847245859|-4.9296496526585|-4.9507218352275|-4.984903472848|-4.984903472848|-5.0493374866328|-5.0859303255966|-5.1249225426703|-5.1914997019521|-5.1914997019521|-5.1914997019521|-5.1914997019521|-5.1914997019521|-5.3205553335339|4.9989679478197|4.9989679478197|4.9989679478197|4.9989679478197|4.9989679478197|4.9989679478197|4.9989679478197|4.9989679478197|4.9989679478197|4.9989679478197|4.9989679478197|4.9989679478197|4.9989679478197|4.9989679478197|4.9989679478197|4.9989679478197|4.9989679478197|4.9899643949434|4.9646057813212|4.9646057813212|4.9646057813212|4.9646057813212|4.9646057813212|4.9646057813212|4.9646057813212|4.9646057813212|4.9540061386476|4.8933401805438|4.6476004369035|-5.073503023431|-5.073503023431|-5.073503023431|-5.073503023431|-5.073503023431|-5.1855588026017|-5.2872876135475|-5.3703193629193|-5.4220216234975|-5.4303052782311|-5.4303052782311|-5.4303052782311|-5.4303052782311|-5.472920239186|-5.472920239186|||||||-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.472920239186|-5.5315778920118|-5.5861976885203|-5.6413307480684|-5.6942355991723|-5.6942355991723|-5.7152616581787|-5.7153849672228|-5.7153849672228|-5.7765386977626|5.4811099506872|5.4811099506872|5.4811099506872|5.4811099506872|5.4811099506872|5.4582220244134|5.4582220244134|5.4069134314551|5.3843480039188|5.3384882599986|5.3384882599986|5.3384882599986|5.302764750286|5.3000799765362|5.3000799765362|5.2834221908532|5.2782468607119|5.262496503425|5.2421657733318|5.2421657733318|5.2421657733318|5.2421657733318|5.2421657733318|5.2421657733318|5.2421657733318|5.2421657733318|5.2421657733318|5.2421657733318|5.2421657733318|5.2421657733318|5.2421657733318|5.2421657733318|5.2421657733318|5.2421657733318|||5.2421657733318|5.2421657733318|5.2421657733318|5.2421657733318|5.2421657733318|5.2421657733318|5.2421657733318|5.2421657733318|5.1846445471154|-5.6064340729011|-5.6064340729011|-5.6064340729011|-5.6064340729011|-5.6064340729011|-5.6064340729011|-5.6064340729011|-5.6064340729011|-5.6064340729011|-5.6064340729011|-5.6610377517555|-5.7373579618447|-5.7373579618447|-5.7373579618447|-5.7373579618447|-5.7373579618447|-5.7373579618447|-5.7870646447068|-5.7939606209735|-5.8432896159467|-5.8642105816004|-5.8863452008694|-5.963716909988|-5.9952410301713|-6.0208232757281|-6.0881371362155||||-6.1857076864713|-6.2100094254214|-6.2100094254214|-6.2316772866469|-6.3040858825292|-6.3516672167302|-6.3516672167302|-6.3516672167302|-6.3516672167302|-6.3516672167302|-6.3516672167302|-6.3516672167302|-6.3516672167302|-6.3516672167302|-6.3516672167302|-6.3516672167302|-6.3516672167302||-6.4041650696206|-6.4041650696206|-6.4041650696206|-6.4041650696206|-6.4041650696206|-6.4041650696206|-6.4041650696206|-6.4701833375745|-6.482528738695|-6.482528738695|-6.482528738695|-6.4951561719006|-6.4951561719006|-6.4951561719006|-6.4951561719006|-6.4951561719006|6.1170748197293|6.1170748197293|6.1170748197293|6.1170748197293|6.1170748197293|6.1170748197293|6.1170748197293|6.1170748197293|6.1170748197293|6.1170748197293|6.1170748197293|6.1170748197293|6.1170748197293
08075|1162037|/equities/starpower-semiconductor-ltd|SHANGHAICOMP||-147.96912186743|-147.96912186743|-147.96912186743|-147.96912186743|-151.93735242553|-154.5420439178|-154.5420439178|-159.33783111907|-170.25536770662|-179.23929812997|-181.76678805372|-181.76678805372|-181.76678805372|-181.76678805372|-181.76678805372|-181.76678805372|-181.76678805372|-181.76678805372|-181.76678805372|-181.76678805372|-181.76678805372|-181.76678805372|-181.76678805372|-181.76678805372|-184.06622496837|-184.06622496837|-184.06622496837|-184.06622496837||-184.06622496837|-184.06622496837|-184.06622496837|-184.06622496837|-184.06622496837|-184.06622496837|-184.06622496837|-184.21080050197|-185.02478318443|-186.23308378049|-189.17173397945|-189.17173397945|-189.17173397945|-189.96132722331|-189.96132722331|-189.96132722331|-189.96132722331|-189.96132722331|-189.96132722331|-189.96132722331|-189.96132722331|-189.96132722331|-189.96132722331|-189.96132722331|-189.96132722331|-189.96132722331|173.29881258856|173.29881258856|173.29881258856|173.29881258856|173.29881258856|173.29881258856|173.29881258856|172.1192293261|170.92970891512|170.81905380366|170.81905380366|170.81905380366|170.81905380366|168.39672020936|159.51358719959|157.45398459052|156.04997735129|153.50774834008|-171.06889785504|-171.06889785504|-171.06889785504|-175.23655513895|-175.61839765059|-176.52932499236|-182.24147275627|-184.56811709095|-184.56811709095|-186.29957702082|-190.07730746182|-191.52545537162|-191.52545537162|-191.52545537162|-191.9221741271|-192.05075503191|||||||-192.2356970259|-192.2356970259|-192.2356970259|-193.09854363826|-194.03616851598|-195.34184926119|-199.60817266136|-201.66684728894|-206.22283922837|-206.22283922837|-206.22283922837|-208.59315815685|-209.72159519834|-209.72159519834|-209.72159519834|-212.17177681537|-212.17177681537|-212.17177681537|-212.17177681537|-212.17177681537|-212.17177681537|-212.17177681537|-212.17177681537|-212.17177681537|-212.17177681537|-212.17177681537|-212.17177681537|-212.2008720461|-217.48596700733|-217.51208200531|-217.51208200531|-217.51208200531|-219.23504603445|-219.23504603445|-223.34504321481|-224.16894280541|-224.70104786675|-229.64505213411|-232.46137529876|-232.46137529876|-232.46137529876|-233.77395730071|-233.77395730071|-233.77395730071|-233.77395730071|-236.11493733816|-236.11493733816|-236.11493733816|-236.11493733816|212.88753378325|212.88753378325|212.88753378325|212.88753378325|212.88753378325|212.88753378325|212.88753378325|211.96080963787|211.96080963787|211.96080963787|211.96080963787|211.96080963787|211.96080963787|202.99840393903|-227.32528908387|-227.32528908387|-227.32528908387|-227.32528908387|-230.19749884809|-230.19749884809|||-230.19749884809|-230.19749884809|-230.19749884809|-230.19749884809|-230.19749884809|-230.19749884809|-230.19749884809|-230.19749884809|-230.19749884809|-233.61667352478|-234.97685947198|-240.9077963241|-240.9077963241|-240.9077963241|-240.9077963241|-242.90700005249|-242.96833047553|-245.42168375336|-245.42168375336|-245.42168375336|-245.42168375336|-246.5341011295|-248.78635993529|-248.78635993529|-249.72595019394|-251.09068251057|-251.09068251057|-251.09068251057|-254.16181336732|-254.16181336732|-254.16181336732|-256.32367792495|-260.96130890723|-265.35422584608|-269.48743062063||||-269.48743062063|-269.48743062063|-270.41658533992|-273.4628717522|-276.82652474556|-289.81058969667|263.80868328847|263.80868328847|263.80868328847|263.80868328847|263.80868328847|263.80868328847|263.80868328847|263.80868328847|263.80868328847|263.80868328847|259.02297241199||-286.65721627529|-286.65721627529|-286.65721627529|-286.65721627529|-286.65721627529|-286.65721627529|-286.65721627529|-286.65721627529|-286.65721627529|-286.65721627529|-286.65721627529|-286.65721627529|-286.65721627529|-292.23523671158|-293.02126215199|-293.02126215199|-293.02126215199|-298.87972575536|-301.34885730702|-301.34885730702|-306.01150025216|-307.9633565356|-311.1587089355|-312.20412612571|-316.89736615964|-319.87317214353|-320.71076472979|-328.85918472852|-329.98118983344
08076|100379|/equities/sc-minjiang|SHANGHAICOMP||13.615658305852|13.615658305852|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.730668820009|-15.875353016176|-15.875353016176|-15.875353016176|-15.875353016176|-15.875353016176|-15.875353016176||-15.875353016176|-15.875353016176|-15.875353016176|-15.875353016176|-15.875353016176|-15.875353016176|-15.875353016176|-16.198170412159|14.835539636529|14.835539636529|14.835539636529|14.835539636529|14.835539636529|14.835539636529|14.778377119608|14.532640633657|14.458761953806|14.458761953806|14.458761953806|14.458761953806|14.458761953806|14.458761953806|14.458761953806|14.458761953806|14.458761953806|14.458761953806|14.458761953806|14.458761953806|14.458761953806|14.458761953806|14.305323105652|14.305323105652|14.086470106795|13.717188706612|13.546151803699|13.546151803699|13.546151803699|13.546151803699|13.226835752821|12.674261968772|-14.205135735984|-14.205135735984|-14.205135735984|-14.205135735984|-14.205135735984|-14.205135735984|-14.205135735984|-14.205135735984|-14.205135735984|-14.304040124147|-14.601155733763|-14.845173226129|-14.884636678443|-14.945707734146|-15.091341689469|-15.307601826326|-15.610668598431|-16.087964997046|-16.35007286564|-16.35007286564|||||||-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.35007286564|-16.600636434726|-16.796262635315|-16.817514037119|-16.840571084538|-17.04619006638|-17.139656167608|-17.38406171333|-17.441100779374|-17.441100779374|-17.441100779374|-17.638999982233|-17.878333775594|-18.210369552059|-18.510410587967|-18.747123710514|-18.767358771299|-18.954287201535|-19.128096958412|-19.135663028572|-19.20907051918|-19.667300360701|-19.811445387758|-20.141050295209|-20.528944602912|18.830059096681|18.830059096681|18.830059096681|18.830059096681|18.830059096681|18.830059096681|18.830059096681|18.830059096681|18.830059096681|18.830059096681|18.830059096681|18.830059096681|18.830059096681|18.830059096681|18.830059096681|18.830059096681|18.830059096681|18.830059096681|18.830059096681|18.830059096681|||18.830059096681|18.830059096681|18.830059096681|18.765065349326|18.413961478059|18.164402083097|-20.436928048704|-20.436928048704|-20.436928048704|-20.436928048704|-20.436928048704|-20.436928048704|-20.436928048704|-20.436928048704|-20.436928048704|-20.436928048704|-20.436928048704|-20.436928048704|-20.436928048704|-20.436928048704|-20.436928048704|-20.436928048704|-20.436928048704|-20.436928048704|-20.436928048704|-20.436928048704|-20.436928048704|-20.436928048704|-20.436928048704|-20.495475520661|-20.693306223077|-20.709673627712|-20.709673627712|-20.709673627712|-20.709673627712||||-20.709673627712|-20.709673627712|-21.237969964188|18.558995211996|18.558995211996|18.558995211996|18.558995211996|18.558995211996|18.558995211996|18.558995211996|18.558995211996|18.558995211996|18.101165598036|18.101165598036|18.101165598036|17.769208738936|17.769208738936||17.769208738936|17.769208738936|17.769208738936|17.769208738936|17.769208738936|17.769208738936|17.769208738936|17.769208738936|17.769208738936|17.769208738936|17.734121982403|17.702356859652|17.179285734459|17.003614542477|17.003614542477|17.003614542477|16.304016349042|16.209094939071|16.209094939071|16.099436017021|16.099436017021|16.099436017021|16.099436017021|16.099436017021|16.099436017021|16.099436017021|16.099436017021|16.099436017021|16.099436017021
08077|100675|/equities/zhixin-elect|SHANGHAICOMP||4.0720726529692|3.7945251244013|-4.5922528410026|-4.5922528410026|-4.7686143345379|4.2904457015879|4.2904457015879|4.2904457015879|4.2904457015879|4.2904457015879|4.1899395433937|-4.6505065798423|-4.6505065798423|-4.708896120352|-4.8032181615768|-4.8352425225507|-4.8746945464418|-4.8746945464418|-4.8746945464418|-4.8746945464418|-4.8746945464418|-4.8746945464418|-4.8746945464418|-4.8746945464418|-4.8746945464418|-4.8746945464418|-4.8746945464418|-4.8746945464418||-4.8746945464418|-4.8746945464418|-4.8746945464418|-4.8746945464418|-4.8928733865974|-4.8928733865974|-4.8928733865974|-4.9304147341248|-4.9504608686762|-4.9562023432571|-4.9562023432571|-4.9562023432571|-4.9562023432571|-4.9562023432571|-4.9562023432571|-4.9562023432571|-4.9562023432571|-4.9562023432571|-4.9941136077067|4.7609892578105|4.7609892578105|4.7609892578105|4.7609892578105|4.7609892578105|4.7609892578105|4.7609892578105|4.7609892578105|4.7609892578105|4.7609892578105|4.7593025221443|4.7593025221443|4.7593025221443|4.7593025221443|4.7242251782523|4.7056739666685|4.7056739666685|4.7056739666685|4.7056739666685|4.7056739666685|4.6796379463125|-4.9492322531468|-4.9492322531468|-4.9492322531468|-4.9492322531468|-4.9492322531468|-4.9492322531468|-4.9492322531468|-4.9492322531468|-4.9492322531468|-4.9492322531468|-5.0213689105517|-5.0276322648268|-5.0729249103578|-5.1099069598908|-5.1099069598908|-5.1167656173424|-5.1167656173424|-5.1167656173424|-5.1345253802764|-5.1345253802764|||||||-5.1542291701855|-5.1542291701855|-5.171921180467|-5.2326902535008|-5.2331361861934|-5.2331361861934|-5.2534844446966|-5.3038077090489|-5.3038077090489|-5.3205033082416|-5.3205033082416|-5.363337121479|-5.3736859038265|-5.3736859038265|-5.3736859038265|-5.4396512193582|-5.45895206721|-5.45895206721|-5.4638355285081|-5.47759525314|-5.5167723710341|-5.5568601370032|-5.5568601370032|-5.5568601370032|-5.5568601370032|-5.5642891195279|-5.6036545730146|-5.6385048469474|-5.7200054946398|-5.7607183809228|-5.7607183809228|-5.7607183809228|-5.7607183809228|-5.7607183809228|-5.9196870189185|-5.9846519476038|-5.9862800445669|-6.101422133988|5.5810838916348|5.5810838916348|5.5235414581931|5.5235414581931|5.5235414581931|5.5235414581931|5.5235414581931|5.5235414581931|5.5235414581931|5.5235414581931|5.5235414581931|5.5235414581931|5.5235414581931|5.5235414581931|5.5235414581931|5.5235414581931|5.5235414581931|5.5235414581931|5.5235414581931|5.4602044357908|5.4602044357908|5.4602044357908|5.4602044357908|5.4602044357908|5.4602044357908|5.4251913029651|5.4251913029651|5.4251913029651|5.3781653227329|5.3781653227329|5.3781653227329|||5.3781653227329|5.3781653227329|5.3729612630738|5.3460681484952|5.3409422259783|5.3409422259783|5.3409422259783|5.3409422259783|5.3409422259783|5.3409422259783|5.3409422259783|5.3409422259783|5.3409422259783|5.3409422259783|5.3409422259783|5.3409422259783|5.3409422259783|5.3409422259783|5.3409422259783|5.3409422259783|5.3409422259783|5.3409422259783|5.3409422259783|5.333824937129|5.3314719383186|5.3258299788656|5.3258299788656|5.2743296499137|5.2743296499137|5.2743296499137|5.2743296499137|5.2743296499137|5.1509626582675|5.1509626582675|5.0549586299848||||4.9282870296849|4.9158746671029|-5.1395836459986|-5.1562041030318|-5.1913378753033|-5.2848197925717|-5.3710544053482|-5.3710544053482|-5.3710544053482|-5.3710544053482|-5.3710544053482|-5.3710544053482|-5.3710544053482|-5.3710544053482|-5.3710544053482|-5.3710544053482|-5.3710544053482||-5.3710544053482|-5.3710544053482|-5.3710544053482|-5.3710544053482|-5.3710544053482|-5.3710544053482|-5.3710544053482|-5.3710544053482|-5.3710544053482|-5.3710544053482|-5.3710544053482|-5.3710544053482|-5.3710544053482|-5.3710544053482|-5.3710544053482|-5.3710544053482|5.0429026622657|5.0429026622657|5.0429026622657|5.0429026622657|5.0429026622657|5.0121142885292|5.0000593818373|5.0000593818373|5.0000593818373|5.0000593818373|5.0000593818373|5.0000593818373|5.0000593818373
08078|994577|/equities/suli-co-ltd|SHANGHAICOMP||-11.663460319595|-11.663460319595|-11.983844882202|-12.717049896664|-13.370055211856|-13.564505962612|-13.797784385948|-13.941514962614|-13.941514962614|-13.941514962614|-13.941514962614|-13.941514962614|-13.941514962614|-14.730571898819|13.846700535858|13.846700535858|13.846700535858|13.846700535858|13.846700535858|13.846700535858|13.846700535858|13.846700535858|13.846700535858|13.846700535858|13.846700535858|13.846700535858|-14.759249137965|-14.759249137965||-14.759249137965|-14.759249137965|-14.759249137965|-14.759249137965|-14.849351986768|-14.849351986768|-14.849351986768|-14.849351986768|-14.849351986768|-14.952613416118|-15.026548125838|-15.026548125838|-15.026548125838|14.247992375856|14.247992375856|14.247992375856|14.247992375856|14.247992375856|14.247992375856|14.247992375856|14.247992375856|14.247992375856|14.247992375856|14.247992375856|14.247992375856|14.247992375856|14.247992375856|14.247992375856|14.247992375856|14.247992375856|14.247992375856|14.247992375856|14.247992375856|14.211658375534|14.161286876238|-15.015496552707|-15.015496552707|-15.015496552707|-15.015496552707|-15.015496552707|-15.015496552707|-15.015496552707|-15.015496552707|-15.015496552707|-15.015496552707|-15.015496552707|-15.015496552707|-15.015496552707|-15.015496552707|-15.015496552707|14.169970586122|14.169970586122|14.169970586122|14.169970586122|14.169970586122|14.169970586122|14.169970586122|14.169970586122|14.169970586122|14.169970586122|||||||14.169970586122|14.119303560827|14.119303560827|14.119303560827|14.119303560827|14.119303560827|14.119303560827|14.119303560827|14.021383051179|14.021383051179|14.021383051179|14.021383051179|14.021383051179|14.021383051179|14.021383051179|14.021383051179|13.927819380669|13.927819380669|13.681465662749|-14.856573091821|-14.856573091821|-14.856573091821|-14.856573091821|-14.856573091821|-14.856573091821|-14.997858827728|-15.162065843099|-15.361183753007|-15.39417550069|-15.39417550069|-15.39417550069|-15.427874731673|-15.427874731673|-15.427874731673|-15.55676719903|-15.55676719903|-15.55676719903|-15.55676719903|-15.55676719903|-15.55676719903|-15.55676719903|-15.55676719903|-15.55676719903|-15.55676719903|-15.55676719903|-15.55676719903|-15.55676719903|-15.55676719903|-15.55676719903|-15.55676719903|-15.55676719903|-15.55676719903|-15.55676719903|-15.55676719903|-15.55676719903|-15.55676719903|-15.55676719903|-15.55676719903|-15.55676719903|-15.55676719903|-15.55676719903|-15.55676719903|-15.55676719903|-15.55676719903|-15.55676719903|-15.55676719903|-15.55676719903|-15.55676719903|-15.55676719903|||-15.732526118036|-15.732526118036|-15.732526118036|-15.732526118036|-15.732526118036|-15.835584700632|-15.836339341917|-15.836339341917|-15.852043800132|-15.877826139415|-16.080918070437|-16.393143417048|-16.393143417048|-16.393143417048|-16.393143417048|-16.393143417048|-16.427381623241|-16.65613811263|-16.65613811263|-16.65613811263|-16.65613811263|-16.65613811263|-16.65613811263|-16.65613811263|-16.722454562704|-16.722454562704|-16.808837854112|-16.892042649283|-17.074491355699|-17.23943450482|-17.343260738931|-17.548067010864|-17.731741761084|-17.805823960697|-18.274248404409||||-18.479494844302|-18.479494844302|-18.479494844302|-18.479494844302|-18.619270864627|-18.619270864627|-18.619270864627|-18.619270864627|-18.619270864627|-18.619270864627|-18.619270864627|-18.619270864627|-18.619270864627|-18.675714884161|-18.675714884161|-18.675714884161|-18.675714884161||-18.900794570048|-18.976391686442|-18.976391686442|-18.976391686442|-19.14488038911|-19.38431082714|-19.582566801579|-19.583963676593|-19.590017613262|-19.590017613262|-19.590017613262|-19.669463908772|-19.72273751111|-19.790819918791|-19.942308092902|-19.942308092902|18.925264203835|18.925264203835|18.925264203835|18.925264203835|18.925264203835|18.925264203835|18.925264203835|18.925264203835|18.925264203835|18.925264203835|18.925264203835|18.925264203835|18.925264203835
08079|100827|/equities/changlin|SHANGHAICOMP||-7.7260776643601|-7.7260776643601|-7.7260776643601|-7.7260776643601|6.913534023666|6.913534023666|6.913534023666|6.913534023666|6.913534023666|6.7905935471848|6.5617702477061|-7.3708566562842|-7.3708566562842|-7.3708566562842|-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5156917522018||-7.5156917522018|-7.5156917522018|-7.5156917522018|-7.5735465100148|-7.6694961180002|7.1823574056362|7.1823574056362|7.1823574056362|7.1823574056362|7.1823574056362|7.1823574056362|7.1823574056362|7.1823574056362|7.1823574056362|7.1823574056362|7.1823574056362|7.1823574056362|7.1823574056362|7.1484041260759|7.1484041260759|7.0721160622747|7.004464104871|7.004464104871|6.9944043988432|6.9760049045578|6.9511165288306|6.9150019458424|6.9150019458424|6.9150019458424|6.8966530320475|6.8966530320475|6.8966530320475|6.8966530320475|6.8966530320475|6.8966530320475|6.8966530320475|6.8966530320475|6.8966530320475|6.8966530320475|6.8966530320475|6.8966530320475|6.8966530320475|6.8966530320475|6.8966530320475|6.8940591279478|6.8339544605117|-7.4401494883844|-7.4401494883844|-7.4401494883844|-7.4401494883844|-7.5462770620263|-7.5936413781815|-7.7101571313732|-7.7169094519841|-7.7169094519841|-7.7169094519841|-7.7893440146167|-7.8503820254758|-7.8989482493252|-7.8989482493252|||||||-7.8989482493252|-7.8989482493252|-7.8989482493252|-7.8989482493252|-7.8989482493252|-7.8989482493252|-7.8989482493252|-7.8989482493252|-8.025498294284|-8.148852538126|-8.148852538126|-8.148852538126|-8.148852538126|-8.148852538126|-8.148852538126|-8.2565027597407|-8.2822252780043|-8.3158761159727|-8.3158761159727|-8.3158761159727|-8.3158761159727|-8.3158761159727|-8.3158761159727|-8.3158761159727|-8.3158761159727|-8.4115291056974|-8.4176048340108|-8.4176048340108|-8.4176048340108|-8.4843895592936|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.7545905268392|7.6778780791717|7.5149227161942|7.5149227161942|7.5149227161942|7.5149227161942|7.5149227161942|||7.5149227161942|7.5149227161942|7.5149227161942|7.5149227161942|7.5149227161942|7.2582476955584|7.131386185347|-7.8054374627618|-7.8054374627618|-7.8054374627618|-7.8054374627618|-7.8054374627618|-7.8054374627618|-7.8054374627618|-7.8054374627618|-7.8054374627618|-7.8054374627618|-7.8054374627618|-7.8054374627618|-7.8449305618635|-7.9088117640141|-8.1275687527793|-8.3384096967001|-8.3498996216742|7.4285585216278|7.4285585216278|7.4285585216278|7.4285585216278|7.4285585216278|7.4285585216278|7.3883981231842|7.0721093023258|6.6267880956815|6.5082568995361|6.5082568995361||||6.4669497516317|6.4669497516317|6.4669497516317|6.4669497516317|6.4669497516317|6.4669497516317|6.4669497516317|6.4669497516317|6.4669497516317|6.4082776204925|6.3736414794769|6.146662563031|6.146662563031|6.146662563031|6.146662563031|6.146662563031|6.146662563031||6.146662563031|6.1201621733025|6.1201621733025|6.1201621733025|6.1201621733025|6.1201621733025|6.1201621733025|6.1201621733025|6.1201621733025|6.1201621733025|6.1201621733025|6.1201621733025|-6.4822767576239|-6.4822767576239|-6.4822767576239|-6.4822767576239|-6.4822767576239|-6.4822767576239|6.1924946868488|6.1924946868488|6.1924946868488|6.1924946868488|6.1227716697662|6.0991908724009|6.0813229806886|6.0751866624184|6.0751866624184|6.0751866624184|6.0751866624184
08080|100328|/equities/sundy-land-inv|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.52170750668859|-0.54745279275947|-0.57383642288902|-0.60092936724269|-0.62881041533244|-0.6642337746807|-0.70025977242744|-0.73695528229913|-0.77439478062745|-0.81266084670089|-0.85184540747561|-0.91205044255166|-0.94005605098836|-0.99395116630784|-1.0338698934297|-1.0338698934297|-1.0338698934297|-1.0842998966884|-1.1358887470775|-1.1954319517936|-1.2560355112647|-1.3178172029494|-1.3809080562591|-1.452120021714|-1.5245778469391|-1.5984197886064|-1.6804664699319|-1.7638515861038|||||-1.8137239980701|-1.9685822513372|-2.0406469533477|-2.2040521248219|-2.3778356428541|2.3213635684577|2.3213635684577|2.3213635684577|2.3213635684577|2.3213635684577|2.3213635684577|2.3131817316046|2.3040908017678|2.2927663889102|2.2927663889102|2.2754531805777|-2.5425269626954||-2.5425269626954|-2.5425269626954|-2.5425269626954|-2.5425269626954|-2.5816966453502|-2.6307740122422|-2.6452194028347|-2.6452194028347|-2.6452194028347|-2.6452194028347|-2.6452194028347|-2.6724659925533|-2.6866288853832|-2.6991960560763|-2.6991960560763|-2.6991960560763|-2.7396622670452|-2.7624025226478|2.5694946757089|2.5694946757089|2.5694946757089|2.5694946757089|2.5694946757089|2.5694946757089|2.5694946757089|2.5694946757089|2.5694946757089|2.5694946757089|2.5694946757089
08081|100930|/equities/sunny-loan-top|SHANGHAICOMP||-7.7038857345744|-8.0315397718398|-8.325599932985|-8.8117773271452|-9.4130862263452|-9.4834291965444|-9.9843657580437|-10.077628489713|8.1146558523421|8.1146558523421|7.2157287862836|6.6128080041354|6.6128080041354|6.6128080041354|6.6128080041354|6.6128080041354|-7.5494961582652|-7.5494961582652|-7.5494961582652|-7.5850131882794|-7.5850131882794|-7.5850131882794|-7.5850131882794|-7.5850131882794|-7.5850131882794|-7.5850131882794|-7.5850131882794|-7.5850131882794||-7.5850131882794|-7.5850131882794|-7.5850131882794|-7.5850131882794|6.669934067441|6.669934067441|6.669934067441|6.669934067441|6.669934067441|6.669934067441|6.669934067441|6.6002625059416|6.6002625059416|6.6002625059416|6.6002625059416|6.6002625059416|6.6002625059416|6.6002625059416|6.6002625059416|6.6002625059416|6.6002625059416|6.6002625059416|6.6002625059416|6.6002625059416|6.6002625059416|6.6002625059416|6.6002625059416|6.3408473676366|6.2503859937105|6.1754289931625|6.1673372575899|6.1673372575899|6.1673372575899|6.1242639035273|-6.4701481824665|-6.4701481824665|-6.4701481824665|-6.4701481824665|-6.4701481824665|-6.4701481824665|-6.4701481824665|-6.4701481824665|-6.4701481824665|-6.4701481824665|-6.4701481824665|-6.4701481824665|-6.4701481824665|-6.4701481824665|-6.4701481824665|-6.4701481824665|-6.5523866288693|-6.5558804037996|-6.5558804037996|-6.5558804037996|-6.5558804037996|-6.5654229061281|-6.6296579181014|-6.6296579181014|-6.6301110176576|-6.6301110176576|||||||-6.6301110176576|-6.6301110176576|-6.6301110176576|-6.679047296135|-6.679047296135|-6.679047296135|-6.679047296135|-6.679047296135|-6.679047296135|-6.679047296135|-6.679047296135|-6.679047296135|-6.679047296135|-6.679047296135|-6.679047296135|-6.7188854100876|-6.7188854100876|-6.8243172833845|-6.8264411375755|-6.8264411375755|-6.9482677165925|-7.0001093012874|-7.0001093012874|-7.0001093012874|-7.0001093012874|-7.0001093012874|-7.0873437571067|-7.1209372069591|-7.1949303973774|6.6401413951054|6.6401413951054|6.6401413951054|6.6401413951054|6.6401413951054|6.6401413951054|6.6401413951054|6.6401413951054|6.6401413951054|6.6401413951054|6.6401413951054|6.4846016073376|6.4717792829043|6.4562090630598|6.4562090630598|6.2763433716106|6.2642704669422|6.2497450183703|6.2447166521101|6.1393439909761|6.1393439909761|6.1393439909761|6.1381601648137|6.1229558340494|6.0469825993575|6.0469825993575|5.9772029464551|5.9668921701453|5.9498801487841|-6.3280320640403|-6.3280320640403|-6.3280320640403|-6.3280320640403|-6.3280320640403|-6.3280320640403|-6.3280320640403|-6.3280320640403|-6.3280320640403|-6.3280320640403|-6.3280320640403|||-6.4809646140633|-6.4809646140633|-6.4809646140633|-6.4809646140633|-6.4809646140633|-6.5332278600811|-6.5332278600811|-6.5663643801078|-6.6192042867011|-6.6192042867011|-6.6192042867011|-6.6192042867011|-6.6198708750358|-6.6198708750358|-6.6198708750358|-6.6198708750358|-6.6198708750358|-6.6363224484733|-6.6363224484733|-6.698136247773|-6.8495956146927|6.1720713492728|6.1720713492728|6.1720713492728|6.1720713492728|6.1720713492728|6.1720713492728|6.1720713492728|6.1720713492728|6.1495239598328|6.0808318817535|6.0808318817535|5.8964799470282|5.7910889063253|5.5473210186841||||-5.997225094797|-5.997225094797|-5.997225094797|-5.997225094797|-6.0291393078718|-6.1129323947598|-6.1627028240286|-6.27189199279|-6.2739207912151|-6.2739207912151|-6.2739207912151|-6.2739207912151|-6.2739207912151|-6.2739207912151|-6.3682455937801|-6.3891615780126|-6.424068308752||-6.4477222235684|-6.4477222235684|-6.4477222235684|-6.4477222235684|-6.5391358834378|-6.5662620312496|-6.6452911966956|-6.6928901812074|-6.6928901812074|-6.7264403036425|-6.7264403036425|-6.7264403036425|-6.7327115459784|-6.7507906405511|-6.780049802882|-6.780049802882|6.2569900680519|6.2569900680519|6.2569900680519|6.2569900680519|6.2569900680519|6.2569900680519|6.2569900680519|6.2569900680519|6.2569900680519|6.2569900680519|6.2569900680519|6.2569900680519|6.1805446599299
08082|1031222|/equities/sunstone-develop|SHANGHAICOMP||-11.565487657945|-11.565487657945|-11.565487657945|-11.838319234231|-12.435355111602|-12.819838652614|-13.367043161396|-13.788936985867|-13.853294989079|-13.853294989079|-13.853294989079|-13.853294989079|-13.853294989079|-14.45588328729|-14.823991350307|-14.823991350307|-15.341657378027|13.944369105048|13.944369105048|13.944369105048|13.944369105048|13.944369105048|13.944369105048|13.944369105048|13.944369105048|13.944369105048|13.944369105048|13.944369105048||13.808188362858|-15.164891041918|-15.164891041918|-15.358768451659|-15.423612937308|-15.423612937308|-15.423612937308|-15.685262567439|-15.685262567439|-15.996402668333|-16.294336132844|-16.409262185449|-16.617513450379|-16.845015084737|-16.853350255217|-17.104277766773|-17.15197548715|-17.161142476887|-17.161142476887|-17.378491808408|-17.574434944252|-17.760483631668|16.089842240467|16.089842240467|16.089842240467|16.089842240467|16.089842240467|16.089842240467|16.089842240467|16.089842240467|16.089842240467|16.089842240467|16.089842240467|15.972286725159|15.972286725159|15.972286725159|15.972286725159|15.972286725159|15.972286725159|15.972286725159|15.972286725159|15.972286725159|15.972286725159|15.972286725159|15.89976345181|15.327515137191|-17.712668575875|-17.712668575875|-17.712668575875|-18.025743499985|-18.491473440759|-18.491473440759|16.997408868791|16.997408868791|16.997408868791|16.997408868791|16.997408868791|16.997408868791|16.997408868791|16.997408868791|||||||16.997408868791|16.997408868791|16.997408868791|16.997408868791|16.997408868791|16.997408868791|16.997408868791|16.769898840588|16.484449454827|16.484449454827|16.484449454827|16.484449454827|16.484449454827|16.484449454827|16.484449454827|16.484449454827|16.484449454827|16.4566096958|15.474567273864|-17.879925458952|-17.934916674345|-18.089383531016|-18.089383531016|-18.089383531016|-18.089383531016|-18.435425997225|-18.818251027495|17.273728856837|17.273728856837|17.273728856837|17.273728856837|17.273728856837|17.273728856837|17.273728856837|17.273728856837|17.273728856837|17.273728856837|17.273728856837|17.273728856837|17.273728856837|17.273728856837|17.273728856837|17.273728856837|16.87247743584|-18.368502489296|-18.368502489296|-18.368502489296|-18.368502489296|-18.368502489296|-18.368502489296|-18.368502489296|-18.368502489296|-18.368502489296|-18.368502489296|-18.681547289209|-18.681547289209|-18.681547289209|-18.681547289209|-18.681547289209|-18.681547289209|-18.681547289209|-18.681547289209|-18.681547289209|-18.681547289209|-18.681547289209|-18.681547289209|-18.681547289209|-18.681547289209|-18.681547289209|||-18.719132435562|-18.719132435562|-18.859893078997|-18.859893078997|-18.859893078997|-19.792659913383|-19.824189912584|-19.824189912584|-19.824189912584|-20.151410247128|-20.151410247128|-20.151410247128|-20.151410247128|-20.151410247128|-20.151410247128|-20.213789358449|-20.52143244248|-20.805678581318|-20.805678581318|-20.805678581318|-20.805678581318|-20.805678581318|-20.805678581318|-20.805678581318|-20.922976519356|-21.039565600428|-21.039565600428|-21.039565600428|-21.039565600428|-21.076739034689|-21.103043990705|-21.275048738689|-21.440059351296|-21.440059351296|-21.47112326486||||-21.47112326486|-22.914581138371|-22.937445772134|-22.937445772134|-23.338273300554|-23.742464069854|-23.742464069854|-23.742464069854|-23.742464069854|-23.742464069854|-23.742464069854|-23.742464069854|-24.13820755837|-24.13820755837|-24.13820755837|-24.13820755837|-24.13820755837||-24.404676149925|-24.735751150538|-24.774322237117|-24.774322237117|-25.186469834759|-25.538299235717|-25.71247825316|-25.71247825316|-25.71247825316|-25.71247825316|-25.71247825316|-25.71247825316|-26.141086363035|-26.575095997075|-26.988883937116|-26.988883937116|-27.238204387289|-27.569671952572|-28.062527307445|-28.062527307445|-28.062527307445|-28.062527307445|-28.062527307445|-28.643920298609|-28.988799488316|-29.191444939783|-29.562159929464|-29.683511109032|-29.734787956335
08083|100716|/equities/sunyard|SHANGHAICOMP||-10.393081863441|-10.393081863441|-10.765090580029|-11.700656276326|-12.306840107817|-12.58593365658|-12.879926490659|-13.219362523682|-13.381237710193|-13.381237710193|-13.381237710193|-13.381237710193|-13.465819266852|-13.858133107883|-14.29238638081|-14.29238638081|-14.419317978376|-14.524466035977|-14.524466035977|-14.859962885264|-14.947736467126|-15.01637386084|-15.305414928334|-15.522128172867|-15.767919774577|-16.125467030787|-16.409407633966|-16.768230723481||-16.911366991578|-17.124690308126|-17.124690308126|-17.124690308126|-17.124690308126|-18.275767129828|-20.021407862691|-20.571136332054|-20.571136332054|-20.571136332054|17.080376623184|17.080376623184|17.080376623184|17.080376623184|17.080376623184|17.080376623184|17.080376623184|14.992639910414|14.086266079693|12.679185380703|11.39465034247|9.9168332179454|9.6486565844896|9.6486565844896|9.6486565844896|9.6486565844896|9.6486565844896|9.6486565844896|9.6486565844896|9.6486565844896|9.6486565844896|9.6486565844896|9.6435075089537|9.5172303832464|9.3135886895317|9.231961660873|9.231961660873|9.2138461860144|9.0398288073499|8.9281436936016|8.8623993798974|8.8623993798974|8.8087769531412|-9.6429547980968|-9.6429547980968|-9.6429547980968|-9.6429547980968|-9.6429547980968|-9.6429547980968|-9.6429547980968|-9.8635401654659|-9.8635401654659|-9.8635401654659|-9.8635401654659|-9.8635401654659|-9.8635401654659|-9.8635401654659|-9.8635401654659|-9.8635401654659|-9.8635401654659|||||||-9.8635401654659|-9.8635401654659|-9.8635401654659|-9.8635401654659|-9.8635401654659|-9.8635401654659|-9.9817113797332|-10.109679531219|-10.200199523637|-10.30355465751|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.349080327285|9.3384225667987|9.2734844495085|9.2734844495085|9.1694274797735|8.8260301897589|-9.5981338982336|-9.5981338982336|-9.5981338982336|-9.5981338982336|-9.5981338982336|-9.5981338982336|-9.5981338982336|-9.5981338982336|-9.5981338982336|-9.5981338982336|-9.5981338982336|-9.5981338982336|-9.5981338982336|-9.5981338982336|-9.5981338982336|-9.7551494179558|-9.8129434650023|-9.834381640496|-9.8843126965255|-9.9914729037042|-9.9914729037042|-9.9914729037042|-9.9914729037042|-9.9914729037042|-9.9914729037042|-10.020525022586|-10.184472662696|-10.460525201966|||9.3301540961367|9.3301540961367|9.164615431373|-9.9443882185564|-9.9443882185564|-9.9443882185564|-9.9443882185564|-9.9443882185564|-9.9443882185564|-9.9443882185564|-9.9443882185564|-9.9443882185564|-9.9443882185564|-9.9443882185564|-9.9443882185564|-9.9443882185564|-9.9443882185564|-9.9443882185564|-9.9443882185564|-9.9954316040262|-10.139369105894|-10.221521059229|-10.24659206151|-10.24659206151|-10.24659206151|-10.24659206151|-10.24659206151|-10.24659206151|-10.24659206151|-10.24659206151|-10.24659206151|-10.24659206151|-10.24659206151|-10.24659206151|-10.24659206151||||-10.24659206151|-10.24659206151|-10.366213870038|-10.649126450209|-10.846251028543|-11.142501797682|-11.452223369817|-11.658581916204|-11.662869073407|10.109225824421|10.109225824421|10.109225824421|10.109225824421|10.109225824421|10.109225824421|10.109225824421|10.109225824421||10.109225824421|10.038711640271|10.038711640271|10.038711640271|10.038711640271|10.038711640271|10.038711640271|9.8968694547914|9.8968694547914|9.8968694547914|9.8968694547914|9.8968694547914|9.8968694547914|9.8968694547914|9.8968694547914|9.8968694547914|9.8968694547914|9.8968694547914|9.8968694547914|9.8968694547914|9.8968694547914|9.8968694547914|9.8968694547914|9.8968694547914|9.8968694547914|9.8968694547914|9.8968694547914|9.8968694547914|9.8968694547914
08084|1057310|/equities/suzhou-chunqiu-electronic-a|SHANGHAICOMP||-8.046896234547|-8.046896234547|-8.0598847241257|-8.5726498333452|-9.1529440049593|-9.4210489993034|-9.6783876689207|-10.037097537068|-10.230664133527|-10.553688598728|-10.553688598728|-10.553688598728|-10.709098472701|-11.192886818897|-11.532884932167|-11.532884932167|-11.702094078734|-11.88621616438|-11.995367873132|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498||10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|10.073277242498|9.387987930358|9.387987930358|9.387987930358|9.387987930358|9.387987930358|8.6034908365365|8.6034908365365|8.6034908365365|8.6034908365365|8.5672117417782|8.2793753397693|8.2793753397693|8.2793753397693|8.2793753397693|8.2793753397693|8.2793753397693|8.1159723348341|8.001636353568|7.811262810049|7.7854670982912|7.7854670982912|||||||7.7854670982912|7.7854670982912|7.7854670982912|7.7854670982912|7.7854670982912|7.7854670982912|7.7854670982912|7.7854670982912|7.7854670982912|7.7854670982912|7.7854670982912|7.7854670982912|7.7854670982912|7.7560742675546|7.688918762649|7.688918762649|7.6443542167488|7.6259490830968|7.4760546533344|7.4106162751248|7.3417963147749|-8.0255068241884|-8.0255068241884|-8.0255068241884|-8.0255068241884|-8.1211187772541|-8.1229098828401|-8.1965665587414|-8.2795182078666|-8.2924915441254|-8.2924915441254|-8.3038795400967|-8.3891105859503|-8.3891105859503|-8.4512340458482|7.9413904428164|7.9413904428164|7.9413904428164|7.9413904428164|7.9413904428164|7.9413904428164|7.9413904428164|7.9413904428164|7.9413904428164|7.9413904428164|7.9413904428164|7.9413904428164|7.9413904428164|7.9413904428164|7.9413904428164|7.9413904428164|7.9413904428164|7.9413904428164|7.9389241464071|7.9389241464071|7.9389241464071|7.89026197949|7.89026197949|7.89026197949|7.89026197949|7.89026197949|7.89026197949|7.89026197949|7.89026197949|7.89026197949|7.89026197949|7.89026197949|7.89026197949|7.6976675460751|||7.6976675460751|7.6976675460751|7.6976675460751|7.6976675460751|7.6976675460751|7.6976675460751|7.6976675460751|7.6976675460751|7.6976675460751|7.6976675460751|7.6976675460751|7.6976675460751|7.6976675460751|7.6976675460751|7.6976675460751|7.6976675460751|7.6976675460751|7.6976675460751|7.6976675460751|7.6976675460751|-8.5141552174077|-8.5141552174077|-8.5141552174077|-8.5141552174077|-8.5141552174077|-8.5141552174077|-8.5141552174077|-8.5268392523114|-8.6442658857045|-8.752488590015|-8.752488590015|-8.7604797219213|-8.7604797219213|-8.8005328283239|-9.0008430021693||||-9.0008430021693|-9.3714922288711|-9.5511020929345|-9.6828913987487|-9.9859907694226|-10.449990068052|9.4198799036991|9.4198799036991|9.4198799036991|9.4198799036991|9.4198799036991|9.4198799036991|9.177644295058|-10.101045499236|-10.101045499236|-10.101045499236|-10.101045499236||-10.155835116559|-10.155835116559|-10.155835116559|-10.155835116559|-10.155835116559|-10.155835116559|-10.155835116559|-10.155835116559|-10.155835116559|-10.155835116559|-10.155835116559|-10.155835116559|-10.264261312677|-10.730290381327|-10.849211339834|-10.869273014867|-10.869273014867|-11.000859229657|10.117331258873|10.117331258873|10.117331258873|10.117331258873|10.117331258873|10.117331258873|10.117331258873|10.117331258873|10.117331258873|10.117331258873|10.117331258873
08085|994600|/equities/suzhou-douson-drilling---production|SHANGHAICOMP||-22.184069852863|-22.184069852863|-22.184069852863|-23.549522113838|-25.193913035965|-26.229903809865|-27.05465328259|-27.05465328259|-27.05465328259|-27.05465328259|-27.05465328259|-27.05465328259|-27.05465328259|-27.05465328259|-27.05465328259|-27.05465328259|-27.05465328259|-27.05465328259|-27.05465328259|-27.05465328259|-27.05465328259|-27.05465328259|-27.05465328259|-27.05465328259|-27.05465328259|-27.05465328259|-27.05465328259|-27.05465328259||-27.05465328259|-27.05465328259|-27.05465328259|-27.05465328259|-27.05465328259|-27.05465328259|-27.05465328259|-27.05465328259|-27.05465328259|-27.304058732399|-27.700066025399|-27.929517356712|-28.331686011242|-28.460723513055|-28.460723513055|-28.69247109988|-28.881079648365|-29.132310521194|-29.393122076534|-30.069580157093|27.767020720149|27.767020720149|27.767020720149|27.767020720149|27.767020720149|27.767020720149|27.767020720149|27.767020720149|27.767020720149|27.767020720149|27.726689040556|-30.446054351179|-30.446054351179|-30.446054351179|-30.446054351179|-30.446054351179|-30.446054351179|-30.446054351179|-30.446054351179|-30.446054351179|-30.446054351179|-30.446054351179|-30.698948740791|-31.331054766786|-31.857598131836|-31.857598131836|-32.092332753805|-32.180903740464|-32.180903740464|-32.471004507871|-32.76333821916|-32.904265548382|-33.210696987647|-33.210696987647|-33.774108255724|29.570827586802|29.570827586802|29.570827586802|29.570827586802|29.570827586802|||||||29.570827586802|29.570827586802|29.570827586802|29.570827586802|29.570827586802|29.570827586802|29.570827586802|29.570827586802|29.570827586802|29.570827586802|29.570827586802|29.570827586802|29.570827586802|28.895367206635|-33.984829314851|-33.984829314851|-33.984829314851|-33.984829314851|-33.984829314851|-33.984829314851|-33.984829314851|-33.984829314851|-33.984829314851|-33.984829314851|-33.984829314851|29.25078200213|29.25078200213|29.25078200213|29.25078200213|29.25078200213|29.25078200213|29.25078200213|29.25078200213|29.25078200213|29.25078200213|29.25078200213|29.25078200213|29.25078200213|29.25078200213|29.25078200213|29.25078200213|29.25078200213|29.25078200213|29.25078200213|29.25078200213|29.25078200213|29.25078200213|29.25078200213|29.25078200213|29.25078200213|29.25078200213|28.799757839484|28.206396077787|26.842662677406|26.322959009407|26.239454429825|26.239454429825|25.974759405875|25.974759405875|25.668066256603|25.153044245076|25.153044245076|24.673697556773|24.673697556773|23.860080340608|23.860080340608|23.860080340608|23.860080340608|23.860080340608|||23.860080340608|23.860080340608|23.860080340608|23.860080340608|23.860080340608|23.860080340608|23.860080340608|23.860080340608|23.860080340608|23.860080340608|23.55286789283|22.466519995364|-26.204729106355|-26.204729106355|-26.204729106355|-26.204729106355|-26.204729106355|-26.204729106355|-26.204729106355|-26.204729106355|-26.204729106355|-26.341921623469|-26.503729111767|-26.503729111767|-26.802803511316|-26.802803511316|-26.802803511316|-26.802803511316|-26.802803511316|-26.802803511316|-26.802803511316|-26.802803511316|-27.233670229045|-27.622967077987|-28.149963513234||||-28.194401012059|-28.194401012059|-28.256000132689|-28.2761113857|-29.221234822137|-29.620261112697|-29.796582532184|-29.796582532184|-29.796582532184|-29.796582532184|-29.796582532184|-29.796582532184|-29.796582532184|-29.796582532184|-29.796582532184|-29.796582532184|-29.796582532184||-29.796582532184|-29.796582532184|-29.796582532184|-29.796582532184|-29.976759089647|-30.141398683321|-30.202109618465|-30.525120518251|-30.567730164562|-30.567730164562|-30.567730164562|-30.567730164562|-30.91303404176|-31.043853094382|-31.043853094382|-31.043853094382|-31.71650420538|-32.197783166738|-32.660313904916|-32.77423743477|-33.281374287501|30.360572003654|30.360572003654|30.360572003654|30.360572003654|30.360572003654|30.360572003654|30.360572003654|30.360572003654
08086|1024790|/equities/suzhou-etron|SHANGHAICOMP||-18.670909047629|-18.670909047629|-18.670909047629|-19.078787936663|-20.01309753998|-20.428441223656|-21.186600986625|-21.860667563705|-22.522216331127|-22.522216331127|-22.522216331127|-22.522216331127|-22.826906852328|-23.483785183786|-24.148993860497|-24.148993860497|-24.915548839849|-25.342831018547|-25.471705622854|-25.471705622854|-25.617655283388|-25.617655283388|-25.617655283388|-26.82461707479|22.514078573514|22.514078573514|22.514078573514|22.468549275904||22.468549275904|22.468549275904|22.468549275904|22.468549275904|22.421722227235|22.374692287599|-24.834252347365|-24.834252347365|-24.834252347365|-24.834252347365|-24.98805786704|-25.195063554964|-25.239515264522|-25.256192393375|-25.256192393375|-25.50375546947|-25.50375546947|-25.678616200717|-26.046796439789|-26.579773821988|-26.624193101633|-26.759657865883|-26.903983222605|-26.903983222605|-26.903983222605|-27.203461046084|-27.203461046084|-27.203461046084|-27.460075955165|-27.460075955165|-27.533416541167|-27.999352119309|-28.248725094113|-28.56533832819|-28.56533832819|-29.008153494539|-30.29739364909|26.772601912948|26.772601912948|22.405667859683|21.909074763865|21.652860513893|21.433179289729|21.1596432865|-23.977363445375|-23.977363445375|-23.977363445375|-23.977363445375|-23.977363445375|-24.41707076189|-24.745078925259|22.200946801187|22.200946801187|22.200946801187|22.200946801187|22.200946801187|22.126608629228|21.986232831744|21.925056500991|21.925056500991|||||||21.925056500991|21.925056500991|21.925056500991|21.925056500991|21.925056500991|21.925056500991|21.925056500991|21.925056500991|21.925056500991|21.925056500991|21.925056500991|21.925056500991|21.925056500991|21.690063206973|21.463958970509|21.449953652976|21.412726721894|21.328584708253|21.155649862332|21.028499507952|20.641665458732|-23.334759798188|-23.334759798188|-23.334759798188|-23.334759798188|-23.544177998591|-23.940197509183|-23.941330531851|-24.203145772898|-24.378759669035|-24.378759669035|-24.460288894143|-24.570320963822|-24.574245956168|-25.269717563772|22.639700319549|22.639700319549|22.639700319549|22.639700319549|22.639700319549|22.639700319549|22.639700319549|22.639700319549|22.639700319549|22.639700319549|22.639700319549|22.639700319549|22.639700319549|22.639700319549|22.639700319549|22.639700319549|22.639700319549|22.639700319549|21.397999765896|21.254999163441|21.216110044414|21.216110044414|21.003400848309|-24.342224237631|-24.342224237631|-24.342224237631|-24.342224237631|-24.342224237631|-24.342224237631|-24.342224237631|-24.342224237631|-24.342224237631|21.722641043251|21.722641043251|||21.722641043251|21.722641043251|21.273623588706|21.273623588706|21.273623588706|21.273623588706|21.273623588706|21.273623588706|21.273623588706|21.273623588706|21.273623588706|21.273623588706|21.273623588706|20.725692354998|20.64894082397|20.64894082397|20.64894082397|20.562156225242|20.524114882917|20.524114882917|20.524114882917|20.524114882917|20.524114882917|20.524114882917|20.171794560188|-22.843245129862|-22.843245129862|-22.843245129862|-23.080321997824|-23.080321997824|-23.080321997824|-23.085913042694|-23.439348172777|-23.68253405381|-23.68253405381||||-23.68253405381|-23.84614894444|-24.145245393782|-24.145245393782|-24.601940403017|-25.547154596153|-25.741839491331|-26.070932797815|-26.331591849223|-27.091161827854|-27.091161827854|-27.745735279511|-28.124002766446|-28.124002766446|-28.124002766446|-28.124002766446|-28.124002766446||-28.124002766446|-28.124002766446|-28.631669918515|-28.975252773039|-28.975252773039|-28.975252773039|-28.975252773039|-28.975252773039|-28.975252773039|-28.975252773039|-28.975252773039|-28.975252773039|-29.499169510462|-29.926298320136|-30.096665579402|-30.096665579402|-30.319073260187|28.091827746337|28.091827746337|28.091827746337|28.091827746337|28.091827746337|28.091827746337|28.091827746337|28.091827746337|28.091827746337|28.091827746337|28.091827746337|28.091827746337
08087|1141906|/equities/suzhou-harmontronics-auto-tech-ltd|SHANGHAICOMP||-14.932981860228|-14.932981860228|-14.932981860228|-15.871090822294|-16.882878653291|-17.327643359241|-17.939603713416|-18.864003502951|-19.320536298495|-19.320536298495|-19.320536298495|-19.320536298495|-19.438373109744|-20.448746916371|-20.933823710996|-20.933823710996|-21.510915683727|-21.841572892909|-22.000081314251|-22.277299144692|-22.277299144692|-22.277299144692|-22.568023243592|-22.568023243592|-22.782051516678|-22.782051516678|-22.782051516678|-22.782051516678||-22.782051516678|-22.782051516678|-22.782051516678|-22.960613940718|-23.488458870255|-23.742732629073|-24.158592127972|-24.321470801248|-24.321470801248|-24.649412967777|-25.078414715852|-25.078414715852|-25.078414715852|-25.078414715852|-25.078414715852|-25.297683068476|-25.50464812513|22.783849245459|22.783849245459|22.783849245459|22.783849245459|22.783849245459|22.783849245459|22.783849245459|22.783849245459|22.783849245459|22.783849245459|22.783849245459|22.783849245459|22.783849245459|22.783849245459|22.783849245459|22.783849245459|-25.363450603159|-25.363450603159|-25.363450603159|-25.363450603159|-25.363450603159|-25.363450603159|-25.363450603159|-25.363450603159|-25.363450603159|-25.596613438562|-25.821235903585|-26.761949791453|-26.761949791453|-26.761949791453|-26.937592335128|-26.937592335128|-27.402880690256|-27.792088320695|-28.040099359048|-28.264554368668|-28.725615460799|-29.242350533192|-29.538167797399|-29.681853014972|-29.737613791389|-29.766238550525|-30.393598084296|||||||-30.993762940347|-30.993762940347|-31.309180756608|-31.98520217582|-31.992408560191|-31.992408560191|-32.765454502541|-33.606060049753|-33.757249407944|-33.757249407944|-33.757249407944|-33.815828146361|-33.815828146361|-33.815828146361|-33.815828146361|-33.815828146361|-33.815828146361|-33.815828146361|-33.815828146361|-33.815828146361|-33.815828146361|-33.815828146361|-33.815828146361|-33.815828146361|-33.815828146361|-33.859528583749|-33.859528583749|-33.859528583749|-33.859528583749|-33.859528583749|-33.859528583749|-33.859528583749|-33.859528583749|-33.859528583749|-33.859528583749|-33.859528583749|-33.859528583749|-33.859528583749|-33.859528583749|-33.859528583749|-33.859528583749|-33.859528583749|-33.859528583749|-33.859528583749|-33.859528583749|-33.859528583749|-33.859528583749|-33.859528583749|-33.859528583749|-34.183921119089|-34.890467189545|-35.206634633655|-35.206634633655|-35.206634633655|-35.815705635939|-36.544116923979|-37.125577629558|-37.125577629558|-37.471198599594|-38.045678341407|-38.045678341407|-38.045678341407|-38.045678341407|-38.045678341407|-38.045678341407|-38.045678341407|-38.045678341407|-38.237422108671|-38.404282268598|||-38.404282268598|-38.404282268598|-38.404282268598|-38.404282268598|-38.404282268598|-38.404282268598|-38.404282268598|-38.404282268598|-38.404282268598|-39.384202198534|-40.942376565435|-51.35895869906|-51.35895869906|-51.35895869906|-51.35895869906|-51.35895869906|-51.35895869906|-51.35895869906|-51.35895869906|-51.35895869906|-51.35895869906|-51.35895869906|-51.35895869906|-51.35895869906|-51.35895869906|-51.35895869906|-51.35895869906|-51.35895869906|-51.871622590834|-52.449408813531|-52.449408813531|-53.648231820061|-53.794114700308|-53.794114700308|-54.306237131744||||-55.865794592146|-55.865794592146|-55.865794592146|-55.966991032764|-58.844434726685|-60.254372689955|-61.069859714235|-63.120426595604|-63.120426595604|-63.120426595604|-63.120426595604|-63.753250162243|-64.62861319873|-65.620681671006|-65.858350358523|-65.858350358523|-65.858350358523||-67.169835181277|-67.25314849752|-67.334857850579|-67.334857850579|-67.334857850579|-67.334857850579|-67.334857850579|-67.334857850579|-68.813731199401|-69.957958467563|60.202440906502|60.202440906502|60.202440906502|60.202440906502|60.202440906502|60.202440906502|60.202440906502|60.202440906502|60.202440906502|60.202440906502|60.202440906502|60.202440906502|60.202440906502|60.202440906502|60.202440906502|60.202440906502|60.202440906502|60.202440906502|60.202440906502
08088|1141890|/equities/suzhou-hyc-technology-co-ltd|SHANGHAICOMP||-25.545123340413|-25.545123340413|-25.545123340413|-25.545123340413|-26.390136137853|-26.732373333915|-27.395970451549|-28.588300823851|-29.132880879758|-29.132880879758|-29.132880879758|-29.132880879758|-29.163200167945|-30.206889660415|-30.611469483739|-30.611469483739|-31.777743472397|-32.199159557886|-33.001288978333|-33.389208996819|-33.430504355076|-33.430504355076|-34.27944939362|-34.917721671385|31.166461630765|31.166461630765|31.166461630765|31.166461630765||31.166461630765|31.166461630765|31.166461630765|31.166461630765|31.166461630765|31.166461630765|31.166461630765|31.166461630765|31.166461630765|31.166461630765|31.166461630765|31.166461630765|31.166461630765|31.166461630765|31.166461630765|31.166461630765|31.166461630765|31.166461630765|31.166461630765|31.166461630765|31.166461630765|31.166461630765|31.166461630765|31.166461630765|31.166461630765|31.166461630765|31.166461630765|31.166461630765|31.166461630765|31.166461630765|29.647290080146|29.647290080146|29.647290080146|29.647290080146|29.647290080146|29.647290080146|29.647290080146|29.647290080146|29.647290080146|28.988654606162|28.1448824812|28.1448824812|28.1448824812|-31.148472888518|-31.148472888518|-31.148472888518|-31.148472888518|-31.148472888518|-31.148472888518|-31.148472888518|-31.942746806198|29.118261994101|29.118261994101|29.118261994101|29.118261994101|29.118261994101|29.118261994101|29.118261994101|29.118261994101|29.118261994101|||||||29.118261994101|29.118261994101|29.118261994101|29.118261994101|29.118261994101|29.118261994101|29.118261994101|29.118261994101|29.118261994101|29.118261994101|29.118261994101|29.118261994101|29.118261994101|29.118261994101|29.118261994101|29.118261994101|29.118261994101|29.118261994101|29.118261994101|29.118261994101|29.118261994101|28.229735256541|-32.205444816879|-32.205444816879|-32.205444816879|-32.61716164939|-32.837402019151|-33.154891395181|-33.433923694267|-33.433923694267|-33.433923694267|-33.433923694267|-33.630276681924|-33.630276681924|-34.511417920881|-34.691575323534|-34.944011547735|-34.944011547735|-34.944011547735|-34.944011547735|-34.944011547735|-34.944011547735|-34.944011547735|-35.164458648553|-35.210508867756|-36.01111989182|-36.194116574988|-36.194116574988|-36.194116574988|-36.607349588325|32.465956480471|32.465956480471|32.465956480471|32.465956480471|32.465956480471|32.465956480471|32.465956480471|32.465956480471|32.465956480471|32.465956480471|32.465956480471|32.465956480471|32.465956480471|31.781617887779|-35.688313695924|-35.688313695924|-35.688313695924|-35.688313695924|-35.688313695924|||-35.688313695924|-35.688313695924|-35.688313695924|-35.688313695924|-35.909792817452|-36.175325089934|-36.769352832255|-36.769352832255|-37.253724962272|-38.74247350273|-38.812746149274|-41.166941967245|33.66675405117|33.66675405117|33.66675405117|33.446690075359|33.446690075359|33.446690075359|33.446690075359|33.446690075359|33.446690075359|33.446690075359|33.446690075359|33.446690075359|32.82669161633|32.82669161633|32.82669161633|32.149495899865|32.149495899865|31.703883926282|31.497094039796|29.950720445539|-36.513772116917|-36.618636990937|-37.093746163414||||-37.093746163414|-37.519719629339|-37.847465229091|-38.663851949967|-39.479279859637|-40.245310633022|34.835798242323|34.835798242323|34.835798242323|34.835798242323|34.835798242323|34.835798242323|34.835798242323|34.835798242323|34.835798242323|34.835798242323|34.835798242323||34.835798242323|34.835798242323|34.835798242323|34.835798242323|33.854842920078|33.854842920078|33.854842920078|33.854842920078|31.659784553583|31.659784553583|31.659784553583|31.659784553583|31.659784553583|31.659784553583|31.659784553583|31.659784553583|31.659784553583|31.659784553583|31.659784553583|31.659784553583|31.659784553583|31.659784553583|31.659784553583|31.659784553583|31.659784553583|31.659784553583|31.659784553583|31.659784553583|31.659784553583
08089|1052658|/equities/suzhou-institute-building|SHANGHAICOMP||-3.553198114523|-3.553198114523|-3.7057757681042|-4.0403063104584|-4.3231182016746|-4.3340202346792|-4.489405806329|-4.489405806329|-4.489405806329|-4.489405806329|-4.489405806329|-4.489405806329|-4.489405806329|-4.6965621394869|-4.8306245453884|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668||-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8599501357668|-4.8901375014586|-4.8901375014586|-4.8901375014586|-4.9101525367413|-4.9212808676466|-4.9469787354717|-4.99830955879|-5.0351970653979|-5.0351970653979|-5.070446829078|||||||-5.070446829078|-5.070446829078|-5.070446829078|-5.10080331106|-5.10080331106|-5.10080331106|-5.10080331106|-5.10080331106|-5.10080331106|-5.10080331106|-5.10080331106|-5.1464483024789|-5.1571719243792|-5.1571719243792|-5.1571719243792|-5.1907464480695|-5.1913850546211|-5.2648722066184|-5.2954138267593|-5.3049040357885|4.9057473436423|4.9057473436423|4.9057473436423|4.9057473436423|4.9057473436423|4.9057473436423|4.9057473436423|4.9057473436423|4.9057473436423|4.9057473436423|4.9057473436423|4.9057473436423|4.9057473436423|4.9057473436423|4.9057473436423|4.9057473436423|4.9057473436423|4.9057473436423|4.9057473436423|4.9057473436423|4.9022938516498|4.9022938516498|4.9022938516498|4.8908821241459|4.8725702017423|4.8725702017423|4.872300330122|4.7981117205704|4.7134572617307|4.6831170497791|4.6831170497791|4.6831170497791|4.6562410922465|4.5986011659236|4.5917792491483|-4.8810323740351|-4.8810323740351|-4.8810323740351|-4.8810323740351|-4.8810323740351|-4.8810323740351|-4.8810323740351|-4.8810323740351|-4.8810323740351|-4.8810323740351|-4.8810323740351|-4.8810323740351|-4.8810323740351|-4.8810323740351|||-4.958924561221|-5.0126940734725|4.6933396542606|4.6933396542606|4.6933396542606|4.6933396542606|4.6933396542606|4.6933396542606|4.6933396542606|4.6933396542606|4.6933396542606|4.6933396542606|4.6933396542606|4.6933396542606|4.6933396542606|4.6933396542606|4.6933396542606|4.6933396542606|4.6933396542606|4.6933396542606|4.6933396542606|4.6933396542606|4.6933396542606|4.6933396542606|4.6933396542606|4.6933396542606|4.6933396542606|4.6933396542606|4.6933396542606|4.6933396542606|4.6449931361952|4.6449931361952|4.6449931361952|4.6164309281578|4.6164309281578||||4.6164309281578|4.6164309281578|4.6164309281578|4.6164309281578|4.6164309281578|4.6164309281578|4.6164309281578|4.6164309281578|4.6164309281578|4.5582568136046|4.5236185885347|4.4962431166875|4.469714188389|-4.7746118265268|-4.7746118265268|-4.784026938441|-4.784026938441||-4.819474544528|-4.8255272070599|-4.8389192069054|-4.8787993021011|-4.9412049619316|4.6359484833682|4.6359484833682|4.6359484833682|4.6359484833682|4.6359484833682|4.6359484833682|4.6359484833682|4.6359484833682|4.6359484833682|4.6359484833682|4.6359484833682|4.6359484833682|4.6359484833682|4.6359484833682|4.6359484833682|4.6359484833682|4.6359484833682|4.6359484833682|4.6359484833682|4.6359484833682|4.6359484833682|4.6359484833682|4.6359484833682|4.6359484833682
08090|1054854|/equities/suzhou-jin-hong-shun-auto|SHANGHAICOMP||-25.565751897913|-25.565751897913|-25.624168567769|-25.800455270128|-25.800455270128|-26.040506135443|-26.437890035426|-26.437890035426|24.618544912603|24.618544912603|24.618544912603|24.618544912603|24.618544912603|24.618544912603|24.618544912603|24.618544912603|24.618544912603|24.618544912603|24.618544912603|24.618544912603|24.618544912603|24.618544912603|24.618544912603|24.618544912603|24.618544912603|24.618544912603|24.618544912603|24.618544912603||24.618544912603|24.618544912603|24.618544912603|24.618544912603|24.618544912603|24.618544912603|24.618544912603|24.618544912603|24.618544912603|24.618544912603|24.618544912603|24.618544912603|24.618544912603|24.618544912603|24.618544912603|24.618544912603|24.618544912603|24.618544912603|24.618544912603|24.618544912603|24.60469118398|24.60469118398|24.60469118398|24.540212697911|24.397052717709|24.397052717709|24.242276845264|24.242276845264|24.242276845264|24.242276845264|23.805307478692|23.743674378689|23.520092409316|23.520092409316|23.520092409316|23.520092409316|23.520092409316|23.403436256188|23.313817740301|23.107575046596|23.013652833951|23.013652833951|23.013652833951|23.013652833951|23.013652833951|23.013652833951|23.013652833951|22.796767385822|22.796767385822|22.796767385822|22.796767385822|22.796767385822|22.796767385822|22.796767385822|22.678074474712|22.581193309779|22.167992333301|21.83888152322|21.430131437477|21.430131437477|||||||21.430131437477|21.42442987653|21.42442987653|21.42442987653|21.42442987653|21.42442987653|21.42442987653|21.42442987653|21.42442987653|21.42442987653|21.109922496173|21.054358685119|20.976822139286|20.976822139286|20.976822139286|20.976822139286|20.976822139286|20.976822139286|20.875357894394|20.793730925954|20.155810885337|-22.451016590478|-22.451016590478|-22.451016590478|-22.451016590478|-22.742429416951|-22.742429416951|-22.742429416951|-22.742429416951|-22.947699619196|-22.974883607456|-22.974883607456|-22.974883607456|-22.974883607456|-23.031849216953|-23.031849216953|-23.031849216953|-23.158721631914|-23.422468920714|-23.677743139274|-23.823603937369|-23.947359779463|-23.947359779463|-23.947359779463|-23.947359779463|-23.947359779463|-23.947359779463|-23.947359779463|-23.947359779463|-23.947359779463|-23.947359779463|-23.947359779463|-23.947359779463|-23.947359779463|-23.947359779463|-23.947359779463|-23.947359779463|-23.947359779463|-23.947359779463|-24.020380959659|-24.020380959659|-24.020380959659|-24.020380959659|-24.020380959659|-24.020380959659|-24.020380959659|-24.020380959659|-24.020380959659|-24.020380959659|||22.101008780892|22.101008780892|22.101008780892|22.101008780892|22.101008780892|22.101008780892|22.101008780892|22.101008780892|22.101008780892|22.101008780892|22.101008780892|22.101008780892|22.101008780892|22.101008780892|22.101008780892|22.101008780892|22.101008780892|22.101008780892|22.101008780892|22.101008780892|22.101008780892|22.101008780892|22.101008780892|22.101008780892|22.101008780892|21.895009553096|21.698898884612|21.184332420382|21.136480598486|21.088823950258|21.088823950258|21.088823950258|21.088823950258|21.088823950258|21.088823950258||||21.088823950258|21.088823950258|21.088823950258|21.088823950258|21.088823950258|21.088823950258|21.088823950258|21.088823950258|21.088823950258|21.088823950258|21.088823950258|21.088823950258|21.088823950258|21.088823950258|21.088823950258|21.088823950258|21.088823950258||21.002582510277|20.97564650461|20.623496701153|-22.288172735038|-22.288172735038|-22.288172735038|-22.288172735038|-22.288172735038|-22.288172735038|-22.288172735038|-22.288172735038|-22.288172735038|-22.628788577862|-22.628788577862|-22.628788577862|-22.628788577862|-22.730319883368|-23.249876376889|21.702686075669|21.702686075669|21.702686075669|21.702686075669|21.702686075669|21.702686075669|21.702686075669|21.702686075669|21.702686075669|21.702686075669|21.702686075669
08091|994584|/equities/suzhou-keda-technology-co-ltd|SHANGHAICOMP||-6.1622744145119|-6.2430828745856|-6.4856475918043|-7.1390530101181|-7.5439477752448|-7.6260531291697|-8.0872813182113|-8.2030901066725|-8.3039386473774|-8.3039386473774|-8.3039386473774|-8.3039386473774|-8.3039386473774|-8.5532648787101|-8.8205124136351|-8.8205124136351|-8.9066803981356|-9.0428737745987|-9.0428737745987|-9.0428737745987|-9.0428737745987|-9.1276373185832|-9.3573749637293|-9.3726385540087|-9.7162651956434|-9.7352946533488|-9.8708832808918|-9.974640858215||-9.974640858215|-9.974640858215|-10.104891282598|-10.104891282598|-10.104891282598|-10.28710183201|-10.798446380405|-11.377718355157|-11.392491048621|-11.392491048621|-12.116902979861|11.223097172726|10.236774805905|9.2175272611792|8.2828079492974|7.4220086502949|6.349013275033|6.349013275033|6.349013275033|6.349013275033|6.349013275033|6.349013275033|6.349013275033|6.349013275033|6.349013275033|6.349013275033|6.349013275033|6.349013275033|6.349013275033|6.349013275033|6.3023773637897|6.3023773637897|6.3023773637897|6.2193082137776|6.0753425805517|-6.6037112489242|-6.6037112489242|-6.6037112489242|-6.6037112489242|-6.6037112489242|-6.6037112489242|-6.6037112489242|-6.6037112489242|-6.6037112489242|-6.6037112489242|-6.6037112489242|-6.6037112489242|-6.6037112489242|-6.6037112489242|-6.6457902077059|6.0446486983171|6.0446486983171|6.0446486983171|6.0446486983171|6.0446486983171|6.0446486983171|6.0446486983171|6.0388872429018|6.0388872429018|-6.5044467952955|||||||-6.5044467952955|-6.5044467952955|-6.5044467952955|-6.5044467952955|-6.5044467952955|-6.5044467952955|-6.5044467952955|-6.6132742858715|-6.6628410839998|-6.6628410839998|-6.6628410839998|-6.6628410839998|-6.6628410839998|-6.6628410839998|-6.6628410839998|-6.6628410839998|-6.6628410839998|-6.6628410839998|-6.6628410839998|-6.6628410839998|-6.6628410839998|-6.6628410839998|-6.6628410839998|-6.6628410839998|-6.6628410839998|-6.7393394649891|-6.7393394649891|-6.7393394649891|-6.7393394649891|-6.7438756728943|-6.7438756728943|-6.8331950003102|-6.9043764693005|-6.9043764693005|-6.9060167858973|-6.9060167858973|-6.9060167858973|-6.9060167858973|-6.9060167858973|-6.9060167858973|-6.9060167858973|-6.9060167858973|-6.9060167858973|-6.9060167858973|-6.9060167858973|-6.9927964817566|-7.0236282538022|-7.0236282538022|-7.0236282538022|-7.0236282538022|-7.117920128355|-7.2028028629561|-7.2028028629561|-7.2116844184141|-7.2116844184141|-7.2116844184141|-7.3463157555506|-7.3953510016253|-7.4520566165503|-7.5478407210836|-7.6088406539815|-7.6088406539815|-7.6088406539815|-7.6088406539815|-7.6088406539815|-7.6088406539815|-7.6088406539815|6.7162932543303|6.7162932543303|||6.7162932543303|6.7162932543303|6.7162932543303|6.6175224962973|6.6175224962973|6.6133581204705|6.507541305672|6.507541305672|6.468521668294|6.468521668294|6.468521668294|6.468521668294|6.468521668294|6.468521668294|6.4529848590818|6.4529848590818|6.4529848590818|6.4529848590818|6.4529848590818|6.4529848590818|6.4529848590818|6.4529848590818|6.4529848590818|6.4529848590818|6.2272054901086|6.1730062686031|6.1283404520955|5.7848226418987|-6.9481101306847|-6.9481101306847|-6.9481101306847|-6.9945670534694|-7.0078522286507|-7.0570579989854|-7.11228675137||||-7.1362184213762|-7.1362184213762|-7.3402423778248|-7.5319358683374|-7.5850568706356|-7.5850568706356|-7.5850568706356|-7.5850568706356|-7.5850568706356|-7.5850568706356|-7.5850568706356|-7.5850568706356|-7.5850568706356|-7.5850568706356|-7.5850568706356|-7.5850568706356|-7.5850568706356||-7.5850568706356|-7.5850568706356|-7.5850568706356|-7.5850568706356|-7.5850568706356|-7.5850568706356|-7.5850568706356|-7.5850568706356|-7.5850568706356|-7.5850568706356|-7.5850568706356|-7.5850568706356|-7.5850568706356|-7.5850568706356|-7.5850568706356|-7.5850568706356|-7.5850568706356|-7.5850568706356|-7.5850568706356|-7.6467297534769|-7.750810832958|-7.9975677013183|7.0748548920036|7.0748548920036|6.0443640782623|6.0443640782623|6.0443640782623|6.0443640782623|6.0443640782623
08092|994605|/equities/suzhou-kelida-building---decoration|SHANGHAICOMP||-2.663974118405|-2.8127491211156|-2.9308323567951|-3.223702689657|-3.4363362222351|-3.5392624039824|-3.7747360091933|-3.8188919609114|-3.8188919609114|-3.8188919609114|-3.8188919609114|-3.8188919609114|-3.8188919609114|-4.0537688009523|-4.1432357154238|3.6494289902073|3.6494289902073|3.6494289902073|3.6494289902073|3.6494289902073|3.568378245082|3.568378245082|3.568378245082|3.568378245082|3.568378245082|3.568378245082|3.547087006267|3.536763394868||-3.8587538392624|-3.8587538392624|-3.8587538392624|-3.8619487452596|3.5792537635728|3.5792537635728|3.5792537635728|3.5792537635728|3.5792537635728|3.5792537635728|3.5792537635728|3.5792537635728|3.5792537635728|3.5792537635728|3.5792537635728|3.5792537635728|3.5792537635728|3.5792537635728|3.5792537635728|3.5792537635728|3.5792537635728|3.5792537635728|3.5792537635728|3.5792537635728|3.5792537635728|3.5792537635728|3.5792537635728|3.5792537635728|3.5792537635728|3.533615265308|3.4967287174607|3.4967287174607|3.4967287174607|3.4735874590769|3.4409567465854|3.4409567465854|3.4409567465854|3.4124156946106|3.4124156946106|3.4115729590438|3.346192083997|3.3202135013678|3.3069039502782|3.2771155744838|3.2737109236831|3.2737109236831|3.2737109236831|3.2737109236831|-3.6509674255235|-3.6509674255235|-3.679543598278|-3.679543598278|-3.679543598278|-3.7137016787064|-3.7137016787064|-3.7137016787064|-3.7680018890712|-3.7844465561281|-3.8188295041599|-3.8744097557337|||||||-3.8744097557337|-3.8744097557337|-3.8744097557337|-3.8744097557337|-3.8744097557337|-3.8744097557337|-3.8744097557337|-3.8744097557337|-3.8744097557337|-3.8744097557337|-3.8744097557337|-3.9071219592924|-3.9551355076758|-3.9907061339449|-4.0430069368228|-4.1188964889166|-4.1665517009758|-4.2611685105455|-4.2735667413995|-4.2735667413995|-4.2735667413995|-4.2735667413995|-4.2735667413995|-4.2735667413995|-4.2735667413995|-4.2735667413995|-4.3117407766233|-4.3297119501841|-4.4519021647519|-4.4560520890988|-4.4560520890988|-4.5211689343759|-4.5840765492462|-4.6739739992378|-4.9377488536038|-5.1624987834469|4.1548153604403|4.1548153604403|4.1548153604403|4.1548153604403|3.6842390922855|-4.2781958531762|-4.2781958531762|-4.2781958531762|-4.2781958531762|-4.4363287103866|3.8829681461946|3.3482978151789|3.0636643222692|2.9097707747092|2.9097707747092|2.8847452665556|2.8691614099331|2.8386713269081|2.8386713269081|2.8386713269081|2.835190349456|2.8329892618085|2.831776830226|2.831776830226|2.8212676640276|2.8212676640276|2.8019640706119|2.7766267483033|-3.042817786269|-3.042817786269|-3.042817786269|-3.042817786269|-3.042817786269|||-3.042817786269|-3.0875754256299|-3.121194828357|2.9099608974889|2.9099608974889|2.9099608974889|2.9099608974889|2.9099608974889|2.9099608974889|2.9099608974889|2.9099608974889|2.9099608974889|2.9099608974889|2.9099608974889|2.9099608974889|2.9099608974889|2.9099608974889|2.9099608974889|2.9099608974889|2.9099608974889|2.9099608974889|2.9099608974889|2.9099608974889|2.9099608974889|2.9099608974889|2.9099608974889|2.9099608974889|2.9099608974889|2.9099608974889|2.8832899682207|2.8725444732422|2.8633828095059|2.8526476281065|2.8437668268695|-3.1331284111592||||-3.1331284111592|-3.1331284111592|-3.1331284111592|-3.1384759551787|-3.1394176755242|-3.17213078714|-3.2234786216483|-3.2577540150467|-3.2969488955409|-3.3204987818301|-3.335658161138|-3.335658161138|-3.335658161138|-3.335658161138|-3.3485090912432|-3.4072324237393|-3.4124804162501||-3.496644896878|-3.5273832155744|-3.5426480321399|-3.5918311309275|-3.6664791186051|-3.7180811793425|-3.7180811793425|-3.7180811793425|-3.7180811793425|-3.7180811793425|-3.7180811793425|-3.7180811793425|-3.7180811793425|-3.7180811793425|3.4041273509832|3.4041273509832|3.4041273509832|3.4041273509832|3.4041273509832|3.4041273509832|3.4041273509832|3.4041273509832|3.4041273509832|3.3918082355759|3.3818210709712|3.3818210709712|3.3818210709712|3.3818210709712|3.3818210709712
08093|1118183|/equities/suzhou-longjie-special-fiber-co|SHANGHAICOMP||-7.839930263269|-8.2727004323933|-8.6891113955151|-9.515123680606|-10.194026367945|-10.607807257752|-10.956452214034|-11.256613558434|-11.516033677132|-11.516033677132|-11.516033677132|-11.516033677132|-11.634482043619|-12.187757696967|-12.629730293332|-12.743589477604|-13.201766575779|-13.424185105392|-13.73393207841|-13.73393207841|-14.063813435291|-14.227213020643|-14.227213020643|-14.227213020643|11.109344610188|11.109344610188|11.109344610188|10.958158972225||10.958158972225|10.958158972225|10.958158972225|10.958158972225|10.527398429934|9.5524874323223|9.5524874323223|9.5524874323223|9.5524874323223|9.5524874323223|9.5524874323223|9.5524874323223|9.5524874323223|9.5524874323223|9.5524874323223|9.5524874323223|9.5524874323223|9.5524874323223|9.5524874323223|9.5524874323223|9.5524874323223|9.5524874323223|9.5524874323223|9.5524874323223|9.3216529017923|9.2765958242452|9.2765958242452|9.2765958242452|9.2689950656931|9.1505497508623|9.096722608736|9.0719138316875|9.0065705171961|8.9366195224085|8.9366195224085|8.9366195224085|8.9366195224085|8.9366195224085|8.9366195224085|8.8873045073211|8.8873045073211|8.8873045073211|8.8873045073211|8.8873045073211|8.653116343889|-9.1808731197086|-9.1808731197086|-9.1808731197086|-9.1808731197086|-9.1808731197086|8.3641831937527|8.3641831937527|8.3641831937527|8.3641831937527|8.3641831937527|8.3641831937527|8.3641831937527|8.3641831937527|8.3641831937527|8.3641831937527|||||||8.3641831937527|8.3641831937527|8.3641831937527|8.3641831937527|8.3641831937527|8.3641831937527|8.3641831937527|8.3641831937527|8.3641831937527|8.3641831937527|8.3641831937527|8.3641831937527|8.3641831937527|8.3641831937527|8.3641831937527|8.3641831937527|8.3140923251813|8.2617695850471|8.0975212567757|-8.8443718344883|-8.8443718344883|-8.8443718344883|-8.8443718344883|-8.8443718344883|-8.8443718344883|-8.8443718344883|-8.8699791990373|-8.8699791990373|-8.8699791990373|-8.8699791990373|-8.8699791990373|-8.8699791990373|-8.8788021035957|-8.8788021035957|-8.9086689891603|-8.949632002489|-8.994592006092|-9.0113478794568|-9.0113478794568|-9.1048308627333|-9.272034461468|-9.320843250046|-9.320843250046|-9.320843250046|-9.320843250046|-9.320843250046|-9.320843250046|-9.320843250046|-9.320843250046|-9.3231587216698|-9.3729542941343|-9.3937098890681|-9.3937098890681|-9.3937098890681|-9.4118995567317|-9.4159993485339|-9.4326812941525|-9.4326812941525|-9.4326812941525|-9.4535346250505|-9.5617051898076|-9.7007837625161|-9.8236484893842|10.251501678462|10.148891156509|-10.726565621314|-10.726565621314|-10.726565621314|-10.726565621314|||-10.858406144179|-10.952117899829|-11.068464468777|-11.109960713718|-11.161067025235|10.511708876924|10.511708876924|10.511708876924|10.511708876924|10.511708876924|10.511708876924|10.511708876924|10.511708876924|10.511708876924|10.511708876924|10.511708876924|10.511708876924|10.511708876924|10.251898550807|10.248989409133|10.248989409133|10.248989409133|10.208321644116|10.156076102758|10.156076102758|10.156076102758|10.156076102758|10.156076102758|10.156076102758|10.050640165038|9.9388133347214|9.9388133347214|9.9388133347214|9.877570397344|9.7584112559057||||-10.634211037624|-10.634211037624|-10.634211037624|-10.634211037624|-10.701345574048|-11.043161907888|-11.189624405676|-11.246183599897|-11.246183599897|-11.246183599897|-11.246183599897|-11.246183599897|-11.246183599897|-11.275759765249|-11.406955371015|-11.441061692892|-11.526179266703||-11.675115830445|-11.675115830445|-11.675115830445|-11.675115830445|-11.675115830445|-11.675115830445|-11.675115830445|-11.675115830445|-11.675115830445|-11.675115830445|-11.675115830445|-11.675115830445|-11.675115830445|-11.675115830445|-11.675115830445|-11.675115830445|-11.806729573589|-11.806729573589|-11.806729573589|-11.806729573589|-11.896987684161|11.214954325143|11.214954325143|11.214954325143|11.214954325143|11.214954325143|11.214954325143|11.214954325143|11.214954325143
08094|994626|/equities/suzhou-medicalsystem-technology-co|SHANGHAICOMP||-10.94574518364|-11.079161062962|-11.531845347888|-11.6064030731|-11.6064030731|-11.6064030731|-11.6064030731|-11.6064030731|-11.704221350455|-11.704221350455|-11.704221350455|-11.704221350455|-11.704221350455|-12.27691248446|-12.694903199201|11.458700703761|11.458700703761|11.458700703761|11.458700703761|11.458700703761|11.458700703761|11.458700703761|11.458700703761|11.458700703761|11.458700703761|11.458700703761|11.458700703761|11.458700703761||11.453556589706|-12.730794547978|-12.730794547978|-12.976438176834|-13.135486536781|-13.224551666862|-13.224551666862|-13.368390389158|-13.413767094826|-13.537519608841|-13.707243984392|-13.917339536628|-13.917339536628|-13.917339536628|-13.917339536628|-14.066407117678|-14.066407117678|-14.122674157701|-14.250749299352|13.428311875049|13.428311875049|13.428311875049|13.428311875049|13.428311875049|13.428311875049|13.428311875049|13.428311875049|13.428311875049|13.428311875049|13.428311875049|13.360755111189|13.360755111189|13.316394383611|13.169584278755|13.169584278755|13.169584278755|13.169584278755|13.169584278755|13.169584278755|13.169584278755|13.169584278755|13.169584278755|13.169584278755|13.169584278755|12.425093867705|-13.880015026017|-13.880015026017|-13.880015026017|-13.880015026017|-13.913905181801|-14.359338961614|-14.467549707245|-14.467549707245|-14.467549707245|-14.467549707245|-14.467549707245|-14.467549707245|-14.467549707245|-14.467549707245|-14.467549707245|||||||-14.467549707245|-14.467549707245|-14.467549707245|-14.467549707245|-14.467549707245|-14.467549707245|-14.5583882881|-14.769875852354|-14.865155498785|-14.865155498785|-14.99906136438|-15.381856108876|-15.381856108876|-15.381856108876|-15.381856108876|-15.480201575139|-15.480201575139|-15.480201575139|-15.480201575139|-15.543557004773|-15.679002822797|-15.679002822797|-15.679002822797|-15.679002822797|-15.679002822797|-15.806670264158|-15.806670264158|-15.958522880246|-16.218358662581|-16.517065475225|-16.590072417524|-16.770080540209|-17.034729030433|-17.034729030433|-17.326365447378|-17.333845945465|-17.333845945465|-17.50427335751|-17.662526332139|-17.961112373322|-17.961112373322|-17.961112373322|-18.154570545587|-18.459521997673|-18.77669147728|-19.305212807635|-19.805235465345|-19.912484575175|-20.083316088675|-20.218684038585|-20.758537646869|-21.115597376933|-21.558996873554|-21.742772956089|-21.76657255809|-21.76657255809|-21.830635586496|-22.400151613814|-23.052945114355|-23.467161259365|20.504492636434|20.504492636434|19.946102959041|19.802336328696|19.542571151019|19.542571151019|19.542571151019|19.542571151019|19.542571151019|||19.542571151019|19.542571151019|19.542571151019|18.126745210489|17.974506565508|17.974506565508|17.974506565508|17.974506565508|17.974506565508|17.974506565508|17.974506565508|17.974506565508|17.974506565508|17.974506565508|17.974506565508|17.974506565508|17.974506565508|17.725563893248|17.649514818113|17.351623382001|17.351623382001|16.864581573704|16.508423686799|16.351026403436|16.305584019565|-17.863032908325|-17.863032908325|-17.863032908325|-17.863032908325|-17.992757098199|-17.992757098199|-17.992757098199|-17.992757098199|-17.992757098199|-17.992757098199||||-17.992757098199|-17.992757098199|-17.992757098199|-17.992757098199|-18.605841919583|-19.224743438848|-19.224743438848|-19.241936340474|-19.511627351308|-19.511627351308|-19.511627351308|-19.511627351308|-19.511627351308|-19.511627351308|-19.511627351308|-19.511627351308|-19.511627351308||-19.962036261189|-19.962036261189|-19.962036261189|-19.962036261189|-19.962036261189|-19.962036261189|-19.962036261189|-19.962036261189|-19.962036261189|-19.962036261189|-19.962036261189|-19.962036261189|-20.020596964744|-20.291217256019|-20.672464185765|-20.793908244066|-20.793908244066|-21.184898303275|-21.345997199223|-21.57833095039|-22.004256836188|20.527876024371|20.527876024371|20.527876024371|20.527876024371|20.527876024371|20.527876024371|20.527876024371|20.527876024371
08095|100849|/equities/suzhou-hi-tech|SHANGHAICOMP||-4.6617529851278|-4.6617529851278|-4.6617529851278|-4.7119475053505|-4.9232751712485|4.2890775250427|4.2890775250427|4.2890775250427|4.2890775250427|4.2890775250427|4.2034194256456|-4.6064572921026|-4.6064572921026|-4.7038414335503|-4.7657301102467|-4.7657301102467|-4.8613668453238|-4.909852029167|-4.9303732652047|-4.9303732652047|-4.9303732652047|-4.9476368447783|-4.9929297787881|-5.0260332274146|-5.0675535860032|-5.0675535860032|-5.0675535860032|-5.0675535860032||-5.0675535860032|-5.0675535860032|-5.0675535860032|-5.118948506246|-5.1527207415745|-5.2408005707181|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7518350730045|4.7219571313867|4.7219571313867|4.7038410727193|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9178081970311|-4.9257507712871|-4.9257507712871|-4.9569452240766|-4.975673084237|-4.975673084237|-4.9868590884494|-5.0198434782345|-5.0220481766947|-5.0906091678681|-5.1573435187938|||||||-5.2019252702699|-5.2019252702699|-5.2019252702699|-5.2661051859742|-5.2661051859742|-5.2661051859742|-5.2661051859742|-5.2661051859742|-5.2661051859742|-5.2661051859742|-5.2661051859742|-5.2661051859742|-5.2661051859742|-5.2661051859742|-5.2661051859742|-5.3390185585588|-5.3390185585588|-5.365146879439|-5.365146879439|-5.365146879439|-5.365146879439|-5.365146879439|-5.365146879439|-5.365146879439|-5.365146879439|-5.3929411085496|-5.4721565414413|-5.5185073138326|-5.5977859498228|-5.6992064848173|-5.7039322980949|-5.7039322980949|-5.7039322980949|-5.7404803047256|5.28133029365|5.28133029365|5.28133029365|5.28133029365|5.28133029365|5.28133029365|5.1698113218884|5.1603378074295|5.1603378074295|5.1603378074295|5.0417116856061|5.0417116856061|5.0417116856061|4.9580128960569|4.8677921088491|4.8572928081067|4.8572928081067|4.8572928081067|4.8572928081067|4.8572928081067|4.8572928081067|4.8572928081067|4.8572928081067|4.8572928081067|4.8572928081067|4.8572928081067|4.8572928081067|4.8572928081067|4.8572928081067|4.8572928081067|4.8572928081067|4.8572928081067|4.8572928081067|4.8572928081067|4.8572928081067|||4.8572928081067|4.8572928081067|4.8572928081067|4.7864363072219|-4.9863579048211|-4.9863579048211|-4.9863579048211|-4.9863579048211|-4.9863579048211|-4.9863579048211|-4.9863579048211|-4.9863579048211|-4.9863579048211|-4.9863579048211|-4.9863579048211|-4.9863579048211|-4.9863579048211|-4.9863579048211|-4.9987134743981|-4.9987134743981|-5.0530147871764|4.8017921670681|4.8017921670681|4.8017921670681|4.8017921670681|4.8017921670681|4.8017921670681|4.8017921670681|4.8017921670681|4.7786579909596|4.7782812460304|4.7782812460304|4.7436456265318|4.6768283912724|-5.0149562684715||||-5.0149562684715|-5.0149562684715|-5.0149562684715|-5.0499514570965|-5.0782795207515|-5.1180885386483|-5.1295427031005|-5.1894920608164|-5.2208747797056|-5.2208747797056|-5.2208747797056|-5.2208747797056|-5.2208747797056|-5.2208747797056|-5.2208747797056|-5.2208747797056|-5.2208747797056||-5.2274552732562|-5.2274552732562|-5.2274552732562|-5.2688392963514|-5.2775128074828|-5.2775128074828|-5.2775128074828|-5.2775128074828|-5.2775128074828|-5.2775128074828|-5.2775128074828|-5.2775128074828|-5.2775128074828|-5.2775128074828|-5.2839031427374|-5.3010035057057|4.952390717309|4.952390717309|4.952390717309|4.952390717309|4.952390717309|4.952390717309|4.952390717309|4.9451164544837|4.9451164544837|4.9451164544837|4.9451164544837|4.9451164544837|4.9451164544837
08096|1057305|/equities/suzhou-secote-a|SHANGHAICOMP||-67.405886467948|-67.405886467948|-67.405886467948|-67.405886467948|-70.457651571713|-71.295736415712|-71.295736415712|-71.295736415712|-71.295736415712|-71.295736415712|-71.295736415712|-71.295736415712|-71.295736415712|-71.295736415712|-71.295736415712|-71.295736415712|-71.295736415712|-71.295736415712|-71.295736415712|-71.295736415712|-72.025968278299|-72.025968278299|-73.261076729441|-73.509528258271|-74.94725365421|-76.436948826807|-78.011051234159|68.594081727851||68.594081727851|68.594081727851|68.594081727851|68.594081727851|68.594081727851|68.594081727851|68.594081727851|68.594081727851|68.594081727851|68.594081727851|68.594081727851|68.594081727851|68.594081727851|68.594081727851|68.594081727851|68.594081727851|68.594081727851|68.594081727851|68.594081727851|68.594081727851|68.594081727851|68.594081727851|68.594081727851|68.594081727851|68.594081727851|68.594081727851|66.258624696583|66.258624696583|66.258624696583|66.258624696583|63.334033171171|60.772259146896|56.149173320363|56.075300530082|56.075300530082|56.075300530082|54.963667264124|53.38296314361|51.95995856526|50.07662255237|48.539871911091|48.539871911091|48.539871911091|48.393189461014|42.126322250654|41.970094600166|41.970094600166|41.970094600166|41.970094600166|41.970094600166|41.970094600166|41.970094600166|41.970094600166|41.970094600166|41.970094600166|41.970094600166|41.970094600166|41.970094600166|41.970094600166|41.309551573291|||||||40.986723529513|40.090801887176|40.035592208213|40.035592208213|40.035592208213|39.19236734953|39.19236734953|39.19236734953|39.19236734953|39.19236734953|39.19236734953|39.19236734953|39.19236734953|39.19236734953|39.19236734953|39.19236734953|39.19236734953|39.19236734953|39.19236734953|39.19236734953|39.19236734953|39.19236734953|39.19236734953|39.19236734953|39.19236734953|39.19236734953|39.19236734953|39.19236734953|39.19236734953|38.313187690205|35.889997438895|35.889997438895|35.889997438895|35.889997438895|35.889997438895|35.585553015059|35.198393968284|34.687661863631|33.241844311099|-37.659312419379|-37.659312419379|-37.659312419379|-37.659312419379|-38.264237911927|-38.436373957249|-39.388747595253|-40.335276072226|-40.746884290331|-40.746884290331|-40.921538608994|-42.100599361488|-42.733998697145|-43.054263539907|-43.054263539907|-43.054263539907|-44.267516926258|39.768233099798|39.768233099798|39.768233099798|39.768233099798|39.768233099798|39.768233099798|39.140814241678|-45.334040574657|-45.334040574657|-45.334040574657|-45.334040574657|-45.62448790827|-46.607764808763|||-46.646306134365|-46.646306134365|-46.646306134365|-46.646306134365|-46.646306134365|-46.646306134365|-46.76466327132|-46.76466327132|-46.76466327132|-47.493514118605|-47.892239104833|-51.033599547905|-53.104004069256|-53.104004069256|-53.104004069256|-53.104004069256|-53.438544706832|-53.438544706832|-53.438544706832|-53.438544706832|-53.438544706832|-53.438544706832|-53.438544706832|-53.438544706832|-53.438544706832|-53.438544706832|-53.512031572261|-53.512031572261|-53.617268231776|-53.617268231776|-53.617268231776|-53.617268231776|-53.617268231776|-53.617268231776|-53.617268231776||||-53.617268231776|-53.617268231776|-53.617268231776|44.729983740498|44.729983740498|44.729983740498|44.729983740498|44.729983740498|44.729983740498|44.729983740498|41.662568236017|41.662568236017|41.662568236017|41.662568236017|41.662568236017|41.662568236017|41.662568236017||41.662568236017|41.662568236017|41.662568236017|41.662568236017|41.662568236017|41.662568236017|41.662568236017|40.811741034879|38.921469661794|38.921469661794|-42.969382422727|-42.969382422727|-42.969382422727|-42.969382422727|-43.212401728542|-43.212401728542|-43.212401728542|-43.212401728542|38.719164338454|38.719164338454|38.719164338454|38.719164338454|38.719164338454|38.719164338454|38.719164338454|38.719164338454|38.719164338454|38.719164338454|38.719164338454
08097|1141892|/equities/suzhou-tztek-technology-co-ltd|SHANGHAICOMP||-28.119055051582|-28.119055051582|-28.119055051582|-28.119055051582|-29.851726605911|-30.633586012013|-32.095095089947|-33.046216465671|-33.614471888049|-33.614471888049|-33.614471888049|-33.614471888049|-33.614471888049|-34.677748017293|-35.519441327909|-35.519441327909|-36.759934011939|-37.069041067073|-37.069041067073|-37.069041067073|-37.069041067073|-37.069041067073|-37.725600990663|-37.819555689902|-38.313951944875|-38.644945647504|-38.9418528004|-38.9418528004||-38.9418528004|-38.9418528004|-38.9418528004|-39.157060879635|-39.972844726694|-40.000548200417|36.666863996599|36.666863996599|36.666863996599|36.666863996599|36.666863996599|36.666863996599|36.666863996599|36.666863996599|36.666863996599|36.666863996599|36.666863996599|36.666863996599|36.666863996599|36.666863996599|36.666863996599|36.666863996599|36.666863996599|36.666863996599|36.666863996599|36.666863996599|36.666863996599|36.666863996599|36.666863996599|36.244849080083|35.55603566189|35.55603566189|35.55603566189|34.959482881972|34.497759842816|34.158099404018|34.158099404018|33.366775979643|33.007529883523|32.369476800648|31.554616940812|-35.848120012287|-35.848120012287|-35.848120012287|-35.848120012287|-35.848120012287|-35.848120012287|-36.435759017175|-36.435759017175|-36.435759017175|-37.188621782932|-37.767866669948|-37.767866669948|-38.773185477053|-39.816315263946|-40.709796051669|-41.019547018352|-41.019547018352|-41.019547018352|-41.019547018352|||||||-41.019547018352|-41.019547018352|-41.019547018352|-41.019547018352|-41.019547018352|-41.019547018352|-41.811535335811|-41.811535335811|-41.811535335811|-41.811535335811|-41.811535335811|-41.811535335811|-41.811535335811|-41.811535335811|-41.811535335811|-41.811535335811|-41.811535335811|-41.811535335811|-41.811535335811|-41.811535335811|-41.811535335811|-41.811535335811|-41.811535335811|-41.811535335811|-41.811535335811|-42.578371340734|-42.90930229503|-43.692558885482|-43.713467342737|-43.713467342737|-43.713467342737|-43.724406064752|-44.481562099195|-45.112289915854|-45.452343912501|-45.452343912501|-45.452343912501|-45.452343912501|-45.452343912501|-45.452343912501|-45.452343912501|-45.452343912501|-45.452343912501|-45.452343912501|-45.452343912501|-45.452343912501|-45.452343912501|-45.703883053809|-45.703883053809|-46.674314368598|40.628786311392|40.628786311392|40.628786311392|40.628786311392|40.628786311392|40.628786311392|40.628786311392|40.628786311392|40.628786311392|40.628786311392|40.628786311392|40.628786311392|40.628786311392|40.628786311392|40.628786311392|40.628786311392|40.628786311392|40.628786311392|40.628786311392|||40.628786311392|40.628786311392|39.468095604848|38.591216847048|38.180242322933|35.728693919725|35.728693919725|35.688587752213|35.688587752213|35.688587752213|35.688587752213|35.688587752213|35.688587752213|35.065098646868|34.568998420226|34.279997600436|-38.704788004394|-38.704788004394|-38.704788004394|-38.704788004394|-38.704788004394|-38.704788004394|-38.704788004394|-38.704788004394|-38.704788004394|-38.704788004394|-38.704788004394|-38.704788004394|-39.232541811727|-40.086157229501|-40.551285852942|-40.807538895644|-41.147266499242|-41.84196754046|-41.84196754046||||-41.84196754046|-42.053854365567|-42.82095018517|-43.587166533327|-44.742406987985|-45.091874554375|40.118524036816|40.118524036816|40.118524036816|40.118524036816|40.118524036816|40.118524036816|40.118524036816|40.118524036816|40.118524036816|38.086694357584|37.992152817689||37.992152817689|37.821282103815|36.906185546884|36.906185546884|36.906185546884|36.906185546884|36.906185546884|36.899093432967|36.528994237652|-41.333221814741|-41.333221814741|-41.333221814741|-41.333221814741|-41.333221814741|-41.333221814741|-41.333221814741|-41.379690591615|-41.394137891124|-41.394137891124|-41.394137891124|-42.099042609876|37.254545333436|37.254545333436|37.254545333436|37.254545333436|37.254545333436|37.254545333436|37.254545333436|37.254545333436
08098|994620|/equities/suzhou-xingye-materials-technology|SHANGHAICOMP||-9.3381326004886|-9.3381326004886|-9.6334811101383|-10.397756511417|-11.146395981806|-11.458773732734|-12.044748174429|-12.202660598487|-12.202660598487|-12.202660598487|-12.202660598487|-12.202660598487|-12.202660598487|-12.825177711613|-13.234642340482|-13.402935586308|12.260635729379|12.260635729379|12.260635729379|12.260635729379|12.260635729379|12.260635729379|12.260635729379|12.260635729379|12.260635729379|12.260635729379|12.260635729379|12.260635729379||12.236057741285|12.236057741285|12.236057741285|12.236057741285|12.236057741285|12.236057741285|12.236057741285|12.236057741285|12.236057741285|12.236057741285|12.236057741285|12.236057741285|12.236057741285|12.236057741285|12.236057741285|12.236057741285|12.236057741285|12.236057741285|12.236057741285|12.236057741285|12.236057741285|12.236057741285|12.236057741285|12.226461854294|12.226461854294|12.226461854294|12.226461854294|12.226461854294|12.226461854294|12.226461854294|12.059401528388|11.943779910439|11.934199559284|11.895221802474|11.751357710892|11.692623346505|11.692623346505|11.692623346505|11.624026635683|-12.453959518869|-12.453959518869|-12.453959518869|-12.453959518869|-12.453959518869|-12.453959518869|-12.453959518869|-12.453959518869|-12.453959518869|-12.453959518869|-12.453959518869|11.581424625741|11.581424625741|11.581424625741|11.581424625741|11.581424625741|11.581424625741|11.581424625741|11.581424625741|11.581424625741|11.581424625741|||||||11.581424625741|11.581424625741|11.581424625741|11.581424625741|11.581424625741|11.581424625741|11.581424625741|11.581424625741|11.581424625741|11.581424625741|11.581424625741|11.581424625741|11.581424625741|11.581424625741|11.580955986165|11.580955986165|11.542173707908|11.485192815933|11.345769291093|-12.274901514693|-12.274901514693|-12.274901514693|-12.274901514693|-12.274901514693|-12.274901514693|-12.274901514693|-12.377111997255|-12.539027440298|11.738308642457|11.738308642457|11.738308642457|11.738308642457|11.738308642457|11.738308642457|11.738308642457|11.738308642457|11.738308642457|11.738308642457|11.738308642457|11.738308642457|11.738308642457|11.738308642457|11.738308642457|11.738308642457|11.738308642457|11.738308642457|11.724265841257|11.724265841257|11.724265841257|11.724265841257|11.724265841257|11.724265841257|11.724265841257|11.724265841257|11.724265841257|11.655850864794|11.646500403512|11.585556620612|11.491707618402|11.491707618402|11.491707618402|11.491707618402|11.450070867037|11.450070867037|11.343412144421|11.172679988807|11.123568655951|11.123568655951|11.123568655951|||11.123568655951|11.123568655951|11.123568655951|11.123568655951|11.081687543263|11.081687543263|11.081687543263|11.081687543263|11.081687543263|11.081687543263|11.081687543263|11.081687543263|11.081687543263|11.081687543263|11.081687543263|11.081687543263|11.081687543263|11.081687543263|11.01362027893|11.01362027893|11.01362027893|11.01362027893|10.830134230295|10.767370680349|10.765967664207|10.689407994444|-11.331170538114|-11.331170538114|-11.331170538114|-11.331170538114|-11.331170538114|-11.331170538114|-11.331170538114|-11.331170538114|-11.331170538114||||-11.331170538114|-11.331170538114|-11.331170538114|-11.400189482554|-11.444099253399|-11.651221136233|-11.800245713284|-11.933606358689|-12.125673475445|-12.255192746255|-12.287992147973|-12.327801263614|-12.327801263614|-12.327801263614|-12.359247982515|-12.359247982515|-12.359247982515||-12.359247982515|-12.359247982515|-12.359247982515|-12.359247982515|-12.359247982515|-12.359247982515|-12.359247982515|-12.359247982515|-12.359247982515|-12.359247982515|-12.359247982515|-12.359247982515|-12.359247982515|-12.359247982515|-12.359247982515|-12.359247982515|11.554311600213|11.554311600213|11.554311600213|11.554311600213|11.554311600213|11.554311600213|11.554311600213|11.554311600213|11.554311600213|11.554311600213|11.554311600213|11.554311600213|11.554311600213
08099|100402|/equities/taiyuan-heavy|SHANGHAICOMP||-2.239219684475|-2.239219684475|-2.239219684475|-2.239219684475|-2.3280219579994|2.0997791164098|2.0997791164098|2.0997791164098|2.0997791164098|2.0980878928169|-2.2996530489688|-2.2996530489688|-2.2996530489688|-2.3668365960392|-2.4237073400586|2.277568548836|2.277568548836|2.277568548836|2.277568548836|2.277568548836|2.277568548836|2.277568548836|2.277568548836|2.277568548836|2.277568548836|2.277568548836|2.2734094791033|-2.4006745592735||-2.4006745592735|-2.4006745592735|-2.4006745592735|-2.4107495166617|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2905465764848|2.2878295098243|2.2864068944337|2.2864068944337|2.2864068944337|2.2864068944337|2.2749352324505|2.2749352324505|2.2749352324505|2.2749352324505|2.2743724571885|2.2487470559744|2.2263855859602|-2.3468129754373|-2.3468129754373|-2.3468129754373|-2.3468129754373|-2.3468129754373|-2.3468129754373|-2.3468129754373|-2.3468129754373|-2.3468129754373|-2.3674234284674|-2.3674234284674|-2.4010260120271|-2.4211400101846|-2.4307111314342|-2.4474568158836|-2.4660631319385|-2.4661812804916|-2.4885348769006|-2.4956452332669|||||||-2.4956452332669|-2.4956452332669|-2.4956452332669|-2.4956452332669|-2.4956452332669|-2.4956452332669|-2.5166531938494|-2.5166531938494|-2.5166531938494|-2.5250039976541|-2.5250039976541|-2.5472266455165|-2.5554649971728|-2.5554649971728|-2.5632944397136|-2.5700528659402|-2.5700528659402|-2.5700528659402|-2.5700528659402|-2.5700528659402|-2.5700528659402|-2.5700528659402|-2.5700528659402|-2.5700528659402|-2.5700528659402|-2.5750587425826|-2.5984685303886|-2.5984685303886|-2.5984685303886|-2.5984685303886|-2.5984685303886|-2.5984685303886|-2.6054549911532|-2.6054549911532|-2.6332833081388|2.4838966280466|2.4838966280466|2.4838966280466|2.4838966280466|2.4838966280466|2.4838966280466|2.4838966280466|2.4832185407751|2.4674650055692|2.4377345958518|2.4377345958518|2.4341495477675|2.4146106202866|-2.5443663682569|-2.5443663682569|-2.5443663682569|-2.5443663682569|-2.5443663682569|-2.5443663682569|-2.5443663682569|-2.5443663682569|-2.5443663682569|-2.5443663682569|-2.5443663682569|-2.5443663682569|-2.5443663682569|-2.5443663682569|-2.5443663682569|-2.5443663682569|-2.5443663682569|-2.5443663682569|-2.5443663682569|-2.5443663682569|-2.5443663682569|||2.3813149043473|2.3813149043473|2.3813149043473|2.3813149043473|2.3813149043473|2.3813149043473|2.3813149043473|2.3813149043473|2.3813149043473|2.3813149043473|2.3813149043473|2.3813149043473|2.3813149043473|2.3813149043473|2.3813149043473|2.3813149043473|2.3813149043473|2.3813149043473|2.3813149043473|2.3813149043473|2.3813149043473|2.3813149043473|2.3813149043473|2.3813149043473|2.3813149043473|2.3809483460263|2.3809483460263|2.3809483460263|2.3809483460263|2.3809483460263|2.3809483460263|2.3809483460263|2.3666092744221|2.3469827581811|2.3469827581811||||-2.497694265386|-2.497694265386|-2.497694265386|-2.5124379921186|-2.5310421308134|-2.53625599968|-2.53625599968|-2.53625599968|-2.53625599968|-2.53625599968|-2.53625599968|-2.5436177742433|-2.5445753084235|-2.5478614553933|-2.5531622962604|-2.5531622962604|-2.5901802995084||-2.5946447825297|-2.5968275440914|-2.6014750548185|-2.6016389603947|-2.6240432787311|2.4775262427368|2.4775262427368|2.4775262427368|2.4775262427368|2.4775262427368|2.4775262427368|2.4775262427368|2.4775262427368|2.4775262427368|2.4775262427368|2.4775262427368|2.4775262427368|2.4775262427368|2.4775262427368|2.4775262427368|2.4775262427368|2.4775262427368|2.4732424138551|2.4732424138551|2.4496332467771|2.4496332467771|2.4496332467771|2.4496332467771|2.4496332467771
08100|100792|/equities/tande|SHANGHAICOMP||-2.8534508012994|-2.9038344117518|-3.0703715055646|-3.3843017120562|-3.6064462285794|-3.6304958111221|-3.835550918201|3.3498273574719|3.3498273574719|3.3498273574719|3.2433664277292|-3.6386730854881|-3.6386730854881|-3.782970117769|-3.8284817056417|-3.8284817056417|-3.9305352851814|-3.9856673640888|-3.9856673640888|-3.9856673640888|-3.9856673640888|-4.0196567755601|-4.0196567755601|-4.0196567755601|-4.0196567755601|-4.0196567755601|-4.0196567755601|-4.0196567755601||-4.0196567755601|-4.0196567755601|-4.0196567755601|-4.0346186538164|-4.1217984512585|3.8259368190859|3.8259368190859|3.8259368190859|3.8259368190859|3.8259368190859|3.8259368190859|3.816584241305|3.816584241305|3.816584241305|3.816584241305|3.816584241305|3.816584241305|3.816584241305|3.816584241305|3.816584241305|3.816584241305|3.816584241305|3.816584241305|3.816584241305|3.816584241305|3.816584241305|3.7874495717162|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1150098444173|-4.1166776419955|-4.1596418223201|-4.1762687190174|-4.1960724896118|-4.1960724896118|-4.2078673596643|-4.2078673596643|-4.2992971468262|||||||-4.3614412996826|-4.3744954206396|-4.3744954206396|-4.4266615684219|-4.4751795194091|-4.5320913925667|-4.5320913925667|-4.5320913925667|-4.5517681588618|-4.583502390813|-4.583502390813|-4.583502390813|-4.583502390813|-4.583502390813|-4.6394472285897|-4.7327125657231|-4.7327125657231|-4.797458210326|4.0819529481556|4.0819529481556|4.0819529481556|4.0819529481556|3.9832810238363|-4.8098752350144|-4.8098752350144|-4.8098752350144|4.2494973094372|4.2494973094372|4.2494973094372|4.2494973094372|4.2494973094372|4.2494973094372|4.2494973094372|4.2494973094372|4.2494973094372|4.2494973094372|4.2494973094372|4.2494973094372|4.2494973094372|4.2494973094372|4.2494973094372|4.2494973094372|4.1337344096886|4.1337344096886|4.1337344096886|3.8902277415166|3.8902277415166|3.7330304985984|3.606145395807|3.5838795093725|-4.1204777571621|-4.1204777571621|-4.1204777571621|-4.1204777571621|-4.1204777571621|-4.1204777571621|-4.1204777571621|-4.1204777571621|-4.1204777571621|-4.1204777571621|-4.1204777571621|-4.1204777571621|-4.1204777571621|-4.1204777571621|-4.1204777571621|-4.1204777571621|-4.1204777571621|-4.1204777571621|-4.1204777571621|||-4.2738642397923|-4.3715158108653|3.8672873160523|3.8672873160523|3.8672873160523|3.8672873160523|3.8672873160523|3.7253196130507|3.6836883900687|3.6057646537407|3.5097385539593|-3.8320401608308|-3.8320401608308|-3.8320401608308|-3.8320401608308|-3.8320401608308|-3.8320401608308|-3.8511557512107|-3.8957286071581|-3.9124762561368|-3.9860848217593|-4.0767609045887|-4.1502898584896|-4.232544251183|-4.3045607637222|-4.3045607637222|-4.3616817064716|-4.3616817064716|-4.3616817064716|-4.3616817064716|-4.3616817064716|-4.3616817064716|-4.3616817064716|-4.3616817064716|-4.3616817064716||||-4.554646367015|3.9637314657158|3.9637314657158|3.9637314657158|3.9637314657158|3.9637314657158|3.9637314657158|3.9637314657158|3.9637314657158|3.9637314657158|3.9637314657158|3.865257221216|3.760285754727|3.5058728939148|-4.1156172393248|-4.1156172393248|-4.1156172393248||-4.1156172393248|-4.1156172393248|-4.1156172393248|-4.1395747262555|-4.2167496635204|-4.3258330241051|3.8143506179064|3.8143506179064|3.8143506179064|3.8143506179064|3.8143506179064|3.8143506179064|3.8143506179064|3.8143506179064|3.8143506179064|3.8143506179064|3.8143506179064|3.7305909417067|3.7305909417067|3.7305909417067|3.7305909417067|3.7305909417067|3.7305909417067|3.7305909417067|3.7305909417067|3.7305909417067|3.7305909417067|3.7305909417067|3.7305909417067
08101|101006|/equities/tangshan-port|SHANGHAICOMP||3.854158699775|3.8535097310546|3.7466774196098|3.6835305658391|3.6501213686878|3.6501213686878|3.6501213686878|3.6501213686878|3.6429126679031|3.6199497096577|3.6199497096577|3.6199497096577|3.6199497096577|3.6199497096577|3.6199497096577|3.6199497096577|3.6199497096577|3.6199497096577|3.612834466925|3.612834466925|3.612834466925|3.612834466925|3.5396358549714|3.5396358549714|3.5396358549714|3.4562620653178|3.4236243978105|-3.7144759168642||-3.7144759168642|3.5132339160447|3.5132339160447|3.5132339160447|3.5132339160447|3.5132339160447|3.5132339160447|3.5132339160447|3.5132339160447|3.5132339160447|3.5132339160447|3.5132339160447|3.5132339160447|3.4991034657173|3.4991034657173|3.4991034657173|3.4991034657173|3.4991034657173|3.4991034657173|3.4991034657173|3.4740038481479|-3.6471741224064|-3.6471741224064|-3.6471741224064|-3.6471741224064|-3.6471741224064|-3.6471741224064|-3.6471741224064|-3.6471741224064|-3.6471741224064|-3.6471741224064|-3.681860118523|-3.7103508007022|-3.7103508007022|-3.7103508007022|-3.7103508007022|-3.7220997898044|-3.7220997898044|-3.7378886638153|-3.7615429624439|3.4737428831909|3.4737428831909|3.4737428831909|3.4737428831909|3.4737428831909|3.4737428831909|3.4737428831909|3.4737428831909|3.4737428831909|3.4737428831909|3.4737428831909|3.4737428831909|3.4737428831909|3.4737428831909|3.4348082283996|3.4348082283996|3.4348082283996|3.4348082283996|3.4348082283996|3.4348082283996|||||||3.4348082283996|3.4297868918337|3.4092076432879|3.4046194216754|3.4046194216754|3.4046194216754|3.3673549119131|3.3292831120111|3.3003496502184|3.3003496502184|3.2926107749169|-3.6794456839669|-3.6794456839669|-3.6794456839669|-3.6794456839669|-3.6794456839669|-3.6794456839669|-3.7232731051035|-3.7625255923345|-3.7861394861092|-3.8507104426346|-4.0941228104655|3.5685522290139|3.5685522290139|3.5304900518537|3.5304900518537|3.5304900518537|3.5117161425396|3.5117161425396|3.4330179329762|-3.7654615484925|-3.7654615484925|-3.7654615484925|-3.7654615484925|-3.7654615484925|-3.7654615484925|-3.7654615484925|-3.7654615484925|-3.7699572999446|-3.8100797891777|-3.8100797891777|-3.8100797891777|-3.8100797891777|-3.8100797891777|-3.8100797891777|-3.8100797891777|-3.8100797891777|-3.8100797891777|-3.8100797891777|-3.8100797891777|-3.8100797891777|-3.8100797891777|-3.8100797891777|-3.8100797891777|-3.8100797891777|-3.8100797891777|-3.8100797891777|-3.8100797891777|-3.8100797891777|-3.8100797891777|-3.8100797891777|-3.8100797891777|-3.8100797891777|-3.8100797891777|-3.8100797891777|-3.8100797891777|-3.8100797891777|-3.8100797891777|-3.8100797891777|||-3.8439775440606|-3.8688639505607|-3.9142932741623|-3.9607304970015|-3.9607304970015|-3.9607304970015|-3.9607304970015|-3.9607304970015|-3.9607304970015|-3.9607304970015|-3.9607304970015|-3.9607304970015|-3.9607304970015|-3.9607304970015|-3.9607304970015|-3.9607304970015|-3.9607304970015|-3.9607304970015|-3.9607304970015|-3.9607304970015|-4.0019227839828|-4.1388030159607|-4.1864478177643|3.7634427887091|3.7634427887091|3.7634427887091|3.7634427887091|3.7634427887091|3.7634427887091|3.7634427887091|3.7634427887091|3.7634427887091|3.7634427887091|3.7634427887091|3.6299363884538||||3.4471515056391|3.4107238448217|3.3930540703642|3.3930540703642|3.2639489331629|3.245498754226|3.2330849558763|3.2330849558763|3.1562053793727|3.1363393856484|3.0740610642441|3.0740610642441|3.022222577954|3.022222577954|3.022222577954|3.022222577954|3.022222577954||3.022222577954|3.022222577954|3.022222577954|3.022222577954|3.022222577954|3.022222577954|3.022222577954|3.022222577954|3.022222577954|3.022222577954|3.022222577954|3.022222577954|2.9880250950927|2.9833611934576|2.9346754519981|2.9346754519981|2.9346754519981|2.9346754519981|2.9346754519981|2.9192290135424|2.9192290135424|2.905810085513|2.9047889219145|2.8386544106647|2.8157271277291|2.8060110930856|2.8060110930856|2.8060110930856|2.7739011053969
08102|100600|/equities/tang-sanyou|SHANGHAICOMP||4.4851242904899|-5.2542468758771|-5.2542468758771|-5.2542468758771|-5.3788185348149|-5.3788185348149|-5.3788185348149|-5.3788185348149|-5.3788185348149|-5.3788185348149|-5.3788185348149|-5.3788185348149|-5.3788185348149|-5.529798321154|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114||-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.6002505118114|-5.646481832661|-5.646481832661|-5.707202258814|-5.7869684828078|-5.7869684828078|-5.7869684828078|-5.7869684828078|-5.7869684828078|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8574935267259|-5.8777709349316|-5.9758564481384|-6.0242851320512|-6.0303165982837|-6.0792406742964|-6.112489667777|-6.1330866288985|-6.1330866288985|-6.1330866288985|-6.1330866288985|-6.2345406955972|||||||5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7741690775795|5.7363199536501|5.7363199536501|5.7314666183457|5.727740516449|5.6707687479655|5.6707687479655|5.6707687479655|5.4847430766071|5.47455936455|5.47455936455|5.4645104516796|5.4502214491219|5.4502214491219|5.4502214491219|5.4502214491219|5.4023104670424|5.4023104670424|5.3559007382811|5.2748896254898|-5.5668684716686|-5.5668684716686|-5.5668684716686|-5.5668684716686|-5.5668684716686|-5.5668684716686|-5.5668684716686|-5.5668684716686|-5.5668684716686|-5.5668684716686|||-5.5780934454323|-5.5780934454323|-5.5780934454323|-5.5780934454323|-5.5780934454323|-5.5839924151502|-5.6305472911289|-5.6589415140606|-5.6610455899556|-5.6610455899556|-5.6610455899556|-5.6610455899556|-5.6610455899556|-5.6610455899556|-5.6610455899556|-5.6650508674338|-5.7178340788632|-5.7543012649373|-5.7543012649373|-5.8114458753616|-5.8343153015618|-5.8343153015618|-5.8343153015618|-5.8431278617122|-5.9556977650565|-5.9946640488221|-6.0257379210342|-6.0341533197682|-6.0901703319859|-6.0948616159112|-6.0948616159112|-6.0948616159112|-6.0948616159112|-6.0948616159112|-6.1537349899776||||-6.1785945053638|-6.3327360039468|-6.3327360039468|-6.3327360039468|-6.4152622626353|-6.533624640894|-6.6668050198556|-6.7256812461071|-6.7256812461071|-6.7256812461071|-6.7256812461071|-6.7256812461071|-6.7256812461071|-6.7256812461071|-6.7256812461071|-6.7256812461071|-6.7256812461071||-6.7256812461071|-6.7256812461071|-6.7256812461071|-6.7256812461071|-6.7835350707563|-6.8683720380501|-6.8898579578086|-6.9369854343875|-6.9369854343875|-6.9554756704357|-6.9554756704357|-6.9733063979708|-7.0197849586896|-7.0269834018738|-7.0799815894268|-7.0866462390844|-7.1384956484839|-7.2611063195384|6.8586220321364|6.8586220321364|6.8586220321364|6.8586220321364|6.8586220321364|6.8586220321364|6.8586220321364|6.8586220321364|6.8586220321364|6.8586220321364|6.8586220321364
08103|1024794|/equities/tangshan-sunfar-silicon|SHANGHAICOMP||-14.387933433975|-14.387933433975|-14.387933433975|-14.390481565755|-15.109423741545|-15.357692887216|-15.887992357578|-16.501658094554|-17.146286633973|-17.631546337752|-17.631546337752|-17.631546337752|-17.677829194233|-18.121476888839|-18.277454707807|-18.277454707807|-18.277454707807|-18.277454707807|-18.277454707807|-18.277454707807|-18.277454707807|-18.277454707807|-18.424919472156|-18.424919472156|-18.424919472156|-18.424919472156|-18.424919472156|-18.424919472156||-18.424919472156|-18.424919472156|-18.424919472156|-18.424919472156|-18.424919472156|-18.424919472156|-18.424919472156|-18.744354735942|-18.938727709023|-19.387474638851|-19.854416642621|17.750057139766|17.750057139766|17.750057139766|17.750057139766|17.750057139766|16.972841385086|-17.927954008094|-17.972726612081|16.702090616396|16.702090616396|16.702090616396|16.702090616396|16.702090616396|16.702090616396|16.702090616396|16.702090616396|16.702090616396|16.702090616396|16.555495085217|16.555495085217|16.555495085217|16.555495085217|16.430341000603|16.430341000603|16.430341000603|16.430341000603|16.31204525105|16.212273026747|16.063081636741|-17.569454010564|-17.569454010564|-17.569454010564|-17.569454010564|-17.569454010564|-17.569454010564|-17.569454010564|-17.622721034604|-17.622721034604|-17.699690799269|-18.092433589866|-18.093259434093|-18.266954532585|-18.569949166997|-19.072721076258|-19.44080223005|-19.574323582563|-19.574323582563|-19.67823786195|-19.67823786195|||||||-19.833249100386|-19.833249100386|-19.833249100386|-20.035832732186|-20.057035915571|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.12028690591|-20.353651536996|-20.456835019914|-20.795372049375|-21.049858243779|-21.286552791629|-21.286552791629|-21.62505931858|-22.032842848078|-22.392048435493|-23.047276370044|-23.274750462633|-23.344167117125|-23.571852449848|-23.606319226975|-23.606319226975|-23.606319226975|-23.606319226975|-23.646382072525|-23.646382072525|-23.819313290999|-24.337569293364|22.183295293703|22.183295293703|22.183295293703|22.183295293703|22.183295293703|22.183295293703|22.183295293703|22.183295293703|21.300882917924|19.142648703834|-20.759222402005|-20.759222402005|-20.759222402005|-20.759222402005|-20.759222402005|-20.759222402005|-20.759222402005|-20.759222402005|-20.759222402005|-20.759222402005|-20.976358826324|-21.06334420507|-21.06334420507|||-21.078209511059|-21.078209511059|-21.078209511059|-21.078209511059|-21.078209511059|-21.078209511059|-21.078209511059|-21.078209511059|-21.078209511059|-21.256344176682|-21.441493618656|-21.531629288349|-21.531629288349|-21.531629288349|-21.531629288349|-21.633476800558|-21.651140810364|-21.651140810364|-21.651140810364|-22.039601142002|-22.279001879242|-22.340810445475|-22.340810445475|-22.340810445475|-22.795345151344|-23.315383420961|-23.578759284567|-23.628066164202|-23.853406276908|-23.936766716391|-23.936766716391|-23.936766716391|-23.936766716391|-23.936766716391|-23.936766716391||||-24.074304193037|-24.074304193037|-24.074304193037|-24.074304193037|-24.530179228801|-24.784830476054|-24.784830476054|-25.060951666779|-25.060951666779|-25.060951666779|-25.060951666779|-25.060951666779|-25.060951666779|-25.060951666779|-25.060951666779|-25.060951666779|-25.060951666779||-25.060951666779|-25.060951666779|-25.060951666779|-25.060951666779|-25.349121445582|-25.349121445582|-25.349121445582|-25.493107111341|-25.493107111341|-25.493107111341|-25.493107111341|-25.493107111341|-25.493107111341|-25.745911155681|-26.325218026881|-26.652226784764|-27.294535481199|-27.433970432599|-27.433970432599|-27.433970432599|-27.433970432599|-27.433970432599|-27.433970432599|-27.790521600864|25.726307545846|25.726307545846|25.726307545846|25.726307545846|25.726307545846
08104|998088|/equities/tanyuan-technology-co-ltd|SHANGHAICOMP||-5.440482522203|-5.7022027452273|-5.8613363592142|-6.1275959907101|-6.5273289347276|-6.7031431357712|-7.0738520819871|-7.0738520819871|-7.0738520819871|-7.0738520819871|-7.0738520819871|-7.0738520819871|-7.0738520819871|-7.1853912626073|6.7058366090223|6.7058366090223|6.7058366090223|6.7058366090223|6.7058366090223|6.7058366090223|6.7058366090223|6.7058366090223|6.7058366090223|6.7058366090223|6.7058366090223|6.7058366090223|6.7058366090223|6.7058366090223||6.7058366090223|6.6320408483529|-7.336739861403|-7.336739861403|-7.4280443847556|-7.4637586202616|-7.4637586202616|-7.5286205175181|-7.5418004595196|-7.5842227497537|7.1235867378142|7.1235867378142|7.1235867378142|7.1235867378142|7.1235867378142|7.1235867378142|7.1235867378142|7.1235867378142|7.1194328337878|7.1194328337878|7.1194328337878|7.1194328337878|7.1194328337878|7.1194328337878|7.1194328337878|7.1194328337878|6.969052821762|6.969052821762|6.9206141171264|6.8829046021355|6.8132270983472|6.7939381267312|6.7939381267312|6.7939381267312|6.7939381267312|6.7093302250057|6.7093302250057|6.7093302250057|6.7093302250057|6.7033884280217|6.7033884280217|6.7033884280217|6.4948759336485|-6.9917082658712|-6.9917082658712|-6.9917082658712|-6.9917082658712|-6.9917082658712|-6.9917082658712|-7.0280088706485|-7.1077270531938|-7.1077270531938|-7.1824745628884|-7.2763537972318|-7.2763537972318|-7.2763537972318|-7.2763537972318|-7.2763537972318|-7.2763537972318|-7.2763537972318|||||||-7.2763537972318|-7.2763537972318|-7.2763537972318|-7.2763537972318|-7.2763537972318|-7.2763537972318|-7.2763537972318|-7.2763537972318|-7.2763537972318|-7.2763537972318|-7.2763537972318|-7.2798375387045|-7.299676132184|-7.299676132184|-7.3477775327234|-7.3477775327234|-7.3477775327234|-7.3477775327234|-7.3477775327234|-7.3477775327234|-7.3477775327234|-7.3477775327234|-7.3477775327234|-7.3477775327234|-7.3477775327234|-7.3477775327234|-7.5519749844371|-7.5801502189267|-7.5801502189267|-7.5801502189267|-7.5801502189267|-7.5801502189267|-7.5801502189267|-7.5801502189267|-7.5801502189267|-7.5801502189267|-7.5801502189267|-7.5801502189267|-7.6323893292335|-7.7226548441679|-7.7502690150457|-7.7502690150457|-7.7502690150457|-7.7502690150457|-7.7502690150457|-7.8297430491136|-7.9052703353747|-7.9556289407855|-7.9556289407855|-7.9556289407855|-7.9556289407855|-7.9556289407855|-7.9556289407855|-7.9556289407855|-7.9556289407855|-7.9556289407855|-7.9556289407855|-7.9556289407855|-7.9556289407855|-7.9556289407855|-7.9556289407855|-7.9556289407855|-7.9556289407855|-7.9556289407855|-7.9556289407855|-7.9556289407855|-7.9556289407855|-7.9556289407855|-7.9556289407855|||-7.9556289407855|-7.9556289407855|-7.9556289407855|-7.9556289407855|-7.9556289407855|-7.9556289407855|-7.9556289407855|-7.9556289407855|-7.9556289407855|-7.9556289407855|-7.9556289407855|-7.9556289407855|-7.9556289407855|-7.9556289407855|-7.9556289407855|-7.9556289407855|-7.9556289407855|-8.1956986821632|-8.4585541792424|-8.6489493921632|-8.8402228440088|-8.8402228440088|-8.8402228440088|-8.8402228440088|-8.8402228440088|-8.8402228440088|-8.8402228440088|-8.8402228440088|-8.8402228440088|-8.8402228440088|-8.8402228440088|-8.8402228440088|-8.8402228440088|-8.8402228440088|-8.8402228440088||||-8.8402228440088||-8.8402228440088|-8.8402228440088|-8.9569142223775|-9.0154602131777|-9.7538444820966|-10.545382692188|-10.921089869185|-10.921089869185|-11.234544256709|-12.041716129009|-12.443573349521|-12.51837733169|-12.51837733169|-12.51837733169|-12.51837733169||11.63281030103|11.63281030103|11.63281030103|11.63281030103|11.63281030103|11.581456178255|11.436062647046|11.177291738922|10.903101192508|10.734001992581|-11.696681632601|-11.696681632601|-11.696681632601|-11.696681632601|-11.696681632601|-11.696681632601|-11.814645756178|-12.013495380009|-12.031784312623|-12.031784312623|-12.150316309816|-12.233476715184|-12.233476715184|-12.358307287535|-12.386676025784|-12.386676025784|-12.422417906032|-12.480464594349|-12.506129031015
08105|100689|/equities/tasly-pharmace|SHANGHAICOMP||13.791659607236|13.030177873312|-15.594101807293|-15.594101807293|-16.107890920304|-16.217656749777|-16.292396221219|-16.804329247009|-16.964451581347|-16.964451581347|-16.964451581347|-16.964451581347|-16.964451581347|-17.273279912061|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119||15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.770677525119|15.373531613434|14.773367707028|14.518755822207|14.518755822207|14.518755822207|14.476395400393|14.443772669223|14.436969354845|14.419098174985|14.419098174985|14.332815580974|14.332815580974|14.332815580974|14.255906773287|14.242118253396|14.164575830749|14.10508454249|13.943016361557|13.943016361557|13.943016361557|13.943016361557|13.943016361557|13.943016361557|13.943016361557|13.840573972422|13.761192580018|13.687992170953|13.583323394693|13.583323394693|13.553692459438|13.553547408155|13.320503301121|13.320503301121|13.320503301121|13.320503301121|13.320503301121|13.320503301121|13.320503301121|13.320503301121|13.320503301121|13.320503301121|13.230003483536|13.21766152278|13.21766152278|13.21766152278|13.21766152278|13.21766152278|||||||13.21766152278|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.31543157197|-14.480664292925|-14.480664292925|-14.480664292925|-14.480664292925|-14.480664292925|-14.480664292925|-14.480664292925|-14.480664292925|-14.480664292925|-14.480664292925|-14.480664292925|-14.480664292925|-14.676713472686|-14.676713472686|-14.676713472686|-14.729101814161|-14.729101814161|-14.729101814161|-14.729101814161|-14.729101814161|-14.729101814161|-14.729101814161|-14.729101814161|-14.729101814161|-14.729101814161|-14.729101814161|-14.729101814161|-14.729101814161|-14.729101814161|-14.729101814161|-14.809557982429|-14.862286695887|-14.921429246719|-14.938254826659|-15.075283414119|-15.273507734484|-15.273507734484|-15.273507734484|-15.273507734484|-15.273507734484|-15.273507734484|-15.273507734484|-15.273507734484|||-15.659452699231|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271||||14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.313159276271|14.220176539183||13.460751782259|13.445108388102|13.445108388102|13.445108388102|13.445108388102|13.445108388102|13.445108388102|13.445108388102|13.445108388102|13.445108388102|13.423468232204|13.423468232204|13.423468232204|13.302742507777|12.922974786954|12.922974786954|12.922974786954|12.922974786954|12.922974786954|12.922974786954|12.922974786954|12.922974786954|12.922974786954|12.922974786954|12.922974786954|12.922974786954|12.922974786954|12.922974786954|12.779971875302
08106|100343|/equities/teba|SHANGHAICOMP||13.671953454138|13.671953454138|13.671953454138|13.671953454138|13.671953454138|13.671953454138|13.671953454138|13.671953454138|13.671953454138|13.671953454138|13.647322053629|13.647322053629|13.647322053629|13.647322053629|13.647322053629|13.647322053629|13.647322053629|13.64646908411|13.54663283702|13.482925387183|13.37269451437|13.371882357174|13.247091520687|13.231532489395|13.231532489395|13.220591716342|13.193991003625|13.057211516292||12.99579103566|12.827545834656|-13.614512260883|-13.614512260883|-13.614512260883|-13.614512260883|-13.614512260883|-13.614512260883|-13.644457773068|-13.708286713338|-13.91976266302|-14.001402965269|-14.057669656234|-14.075148008436|-14.075148008436|-14.123824647142|-14.123824647142|-14.218693418717|-14.292402753627|-14.292402753627|-14.292402753627|-14.292402753627|-14.292402753627|-14.292402753627|-14.292402753627|-14.39822462907|-14.457472047437|-14.535957789805|-14.535957789805|-14.535957789805|-14.535957789805|-14.535957789805|-14.535957789805|-14.535957789805|-14.535957789805|-14.535957789805|-14.535957789805|-14.535957789805|-14.535957789805|-14.535957789805|-14.535957789805|-14.535957789805|-14.535957789805|-14.535957789805|-14.535957789805|-14.535957789805|-14.535957789805|-14.535957789805|-14.535957789805|-14.676064359243|-14.921738001037|-15.042486875508|-15.088785565829|-15.088785565829|-15.088785565829|-15.088785565829|-15.088785565829|-15.088785565829|-15.088785565829|-15.088785565829|||||||-15.088785565829|-15.088785565829|-15.088785565829|-15.088785565829|-15.088785565829|-15.088785565829|-15.22031690118|-15.234897672361|-15.234897672361|-15.269009327233|-15.269009327233|-15.320566097167|-15.332230622095|-15.332230622095|-15.332230622095|-15.624147462044|-15.624147462044|-15.624147462044|-15.624147462044|-15.624147462044|-15.624147462044|-15.624147462044|-15.624147462044|-15.624147462044|-15.624147462044|-15.679607973269|-15.759009319071|-15.812787697849|-16.044208180173|-16.268564687022|-16.273960362815|-16.714400674395|-17.047111724805|-17.092345898892|-17.436496833459|-17.460365346792|-17.460365346792|-17.580406140092|-17.814340537128|-17.879721954685|-17.879721954685|-17.879721954685|-17.879721954685|-17.879721954685|-17.879721954685|-17.940801544566|-18.164780744335|-18.249756636908|-18.277506367686|-18.377229920496|-18.701921506579|-19.178246652478|-19.531939995945|21.867605371321|21.867605371321|21.867605371321|-22.935718906105|-22.935718906105|-22.935718906105|-22.935718906105|-23.06635389083|-23.255265540606|-23.255265540606|-23.255265540606|-23.255265540606|-23.255265540606|-23.255265540606|-23.255265540606|-23.255265540606|||21.843771038814|21.843771038814|21.843771038814|21.843771038814|21.843771038814|21.843771038814|21.843771038814|21.843771038814|21.843771038814|21.843771038814|21.843771038814|21.843771038814|21.843771038814|21.843771038814|21.843771038814|21.843771038814|21.843771038814|21.843771038814|21.843771038814|21.843771038814|21.843771038814|21.843771038814|21.843771038814|21.843771038814|21.843771038814|21.843771038814|21.815920125165|21.815920125165|21.815920125165|21.815920125165|21.815920125165|21.767688498142|21.612738850521|21.612738850521|21.612738850521||||21.612738850521|21.612738850521|21.612738850521|21.612738850521|21.612738850521|21.612738850521|21.444709304094|21.332454896767|21.127171649755|20.686301167609|20.54271269161|20.54271269161|20.54271269161|20.54271269161|20.529678915786|20.529678915786|20.529678915786||20.529678915786|20.529678915786|20.529678915786|20.529678915786|20.529678915786|20.529678915786|20.529678915786|20.529678915786|20.529678915786|20.529678915786|20.529678915786|20.529678915786|20.529678915786|20.529678915786|20.529678915786|20.529678915786|20.529678915786|20.515174845372|20.515174845372|20.515174845372|20.515174845372|20.507970363469|20.429687328587|20.429687328587|20.429687328587|20.429687328587|20.429687328587|20.429687328587|20.429687328587
08107|100540|/equities/tdg-holding|SHANGHAICOMP||-6.9611562506752|-6.9611562506752|-6.9611562506752|-6.9611562506752|-7.3657289629068|-7.5408100689877|-7.692566642654|-7.8193509399049|-7.8193509399049|-7.8193509399049|-7.8193509399049|-7.8193509399049|-7.8193509399049|-7.9576120706788|-8.0707559110195|-8.0707559110195|-8.2425061863297|-8.3650070474804|-8.5677853211496|-8.6515299576101|-8.6515299576101|-8.6515299576101|-8.7172553558677|-8.7747286712163|-8.855084866449|-8.855084866449|-8.855084866449|-8.855084866449||-8.855084866449|-8.855084866449|-8.855084866449|-8.9328727392849|-9.0354136524926|-9.1200790359074|-9.1200790359074|-9.1584210874299|-9.1782456505806|-9.3319393383696|8.6465275267036|8.6465275267036|8.6465275267036|8.6465275267036|8.6465275267036|8.6465275267036|8.6465275267036|8.6465275267036|8.6465275267036|8.6465275267036|8.6465275267036|8.6465275267036|8.6465275267036|8.6465275267036|8.6465275267036|8.6465275267036|8.6465275267036|8.6465275267036|8.6465275267036|8.6465275267036|8.6465275267036|8.6465275267036|8.6465275267036|8.5478081150486|8.4614539591951|8.371614982517|8.349017145271|8.3487249623048|8.3487249623048|-8.9825048402185|-8.9825048402185|-8.9825048402185|-8.9825048402185|-8.9825048402185|-8.9825048402185|-8.9825048402185|-8.9825048402185|-8.9825048402185|-8.9825048402185|-9.0133386138671|-9.2370426393873|-9.3906035663161|-9.5773371857045|-9.7575964576268|-9.9367738969087|-10.039172946489|-10.039172946489|-10.039172946489|-10.039172946489|-10.039172946489|||||||-10.053484947932|-10.053484947932|-10.060368539811|-10.060368539811|-10.060368539811|-10.060368539811|-10.076228150337|-10.076228150337|-10.076228150337|-10.076228150337|-10.076228150337|-10.076228150337|-10.076228150337|-10.076228150337|-10.076228150337|-10.076228150337|-10.076228150337|-10.076228150337|-10.076228150337|-10.076228150337|-10.076228150337|-10.076228150337|-10.076228150337|-10.076228150337|-10.076228150337|-10.201364738642|-10.332627542481|-10.414031090191|-10.468367591887|-10.605963882903|-10.657737609523|-10.693041824386|-10.786779879403|-10.786779879403|-10.976978035847|-11.011086274164|-11.228985257697|-11.328403393607|-11.328403393607|-11.328403393607|-11.328403393607|-11.328403393607|-11.328403393607|-11.328403393607|-11.328403393607|-11.39322648245|-11.46026910782|-11.46026910782|-11.46026910782|-11.499742974177|-11.781936845664|-11.975484646563|-12.223872225819|-12.272635452546|-12.337451360595|-12.337451360595|-12.397168422156|-12.590742932882|-12.680269412559|11.136157260429|11.136157260429|11.136157260429|11.136157260429|11.136157260429|11.136157260429|11.136157260429|11.136157260429|11.136157260429|11.136157260429|||11.136157260429|11.067952352642|11.046613805691|9.7989056880572|9.7989056880572|-10.831757365289|-10.831757365289|-10.831757365289|-10.831757365289|-10.947508558766|-11.117786973865|-11.214175031273|-11.214175031273|-11.214175031273|-11.214175031273|-11.214175031273|-11.214175031273|-11.214175031273|-11.214175031273|-11.214175031273|-11.214175031273|-11.214175031273|-11.214175031273|-11.214175031273|-11.214175031273|-11.214175031273|-11.214175031273|-11.214175031273|-11.214175031273|-11.214175031273|-11.214175031273|-11.214175031273|-11.439638824031|-11.591820578625|-11.908689504255||||-12.113544099186|-12.20671576113|-12.510794730656|-13.45255019452|11.284494573755|11.284494573755|11.284494573755|11.284494573755|11.284494573755|11.284494573755|11.284494573755|11.284494573755|11.284494573755|11.284494573755|11.284494573755|11.284494573755|11.281165773097||11.281165773097|10.992962235017|-12.06408608897|-12.06408608897|-12.06408608897|-12.06408608897|-12.06408608897|-12.06408608897|-12.06408608897|-12.06408608897|-12.06408608897|-12.06408608897|-12.10676202226|-12.22362443527|-12.401634876625|-12.401634876625|-12.534038906512|-12.699487718408|-12.856097363172|-12.860107897319|-13.084305051638|-13.084305051638|-13.084305051638|-13.331449777631|12.122949969913|12.122949969913|12.122949969913|12.122949969913|12.122949969913
08108|1054844|/equities/tederic-machinery|SHANGHAICOMP||-8.038624663331|-8.038624663331|-8.038624663331|-8.3501381820858|-8.8248619702643|-8.8248619702643|-9.2037352618449|-9.5735949473109|-9.643355462226|-9.643355462226|-9.643355462226|-9.643355462226|-9.643355462226|-10.187061518732|-10.572291182482|-10.720879023829|-11.099865376463|-11.101643135823|-11.101643135823|-11.101643135823|-11.101643135823|-11.101643135823|-11.101643135823|-11.101643135823|-11.101643135823|-11.101643135823|-11.101643135823|-11.101643135823||-11.101643135823|-11.101643135823|-11.101643135823|-11.101643135823|9.6725061075402|9.6725061075402|9.6725061075402|9.6725061075402|9.6725061075402|9.6725061075402|9.6725061075402|9.6725061075402|9.6725061075402|9.6725061075402|9.6725061075402|9.6725061075402|9.6725061075402|9.6725061075402|9.6725061075402|9.6725061075402|9.6725061075402|9.6725061075402|9.6725061075402|9.5677849602382|9.5594162404184|9.5594162404184|9.5594162404184|9.5574275990627|9.5574275990627|9.4860301569989|9.2983670848266|9.2576300455084|9.1629220990065|9.1532468826377|9.119162774837|9.0380405741415|9.0380405741415|9.0367120457447|8.9274576187969|8.9088420339029|-9.6485188151285|-9.6485188151285|-9.6485188151285|-9.6485188151285|-9.6485188151285|-9.6485188151285|-9.6485188151285|-9.6485188151285|-9.6485188151285|-9.6485188151285|-9.8489096059716|-9.8560612454724|-9.8560612454724|-9.9845127280897|-10.11058762779|-10.11058762779|-10.11058762779|-10.11058762779|-10.11058762779|-10.11058762779|||||||-10.11058762779|-10.11058762779|-10.11058762779|-10.11058762779|-10.11058762779|-10.11058762779|-10.11058762779|-10.11058762779|-10.11058762779|-10.11058762779|-10.119033224142|-10.119033224142|-10.119033224142|-10.119033224142|-10.119033224142|-10.119033224142|-10.119033224142|-10.119033224142|-10.119033224142|-10.119033224142|-10.119033224142|-10.119033224142|-10.119033224142|-10.119033224142|-10.119033224142|-10.253370318982|-10.306522248159|-10.321723764672|-10.321723764672|-10.321723764672|-10.321723764672|-10.321723764672|-10.321723764672|-10.321723764672|-10.480152969907|-10.480152969907|-10.499614747973|-10.62568323768|-10.749647274689|-10.797941674873|-10.852157157973|-10.87795256941|-11.034947123444|10.247381227009|10.247381227009|10.247381227009|10.247381227009|10.247381227009|10.247381227009|10.247381227009|10.247381227009|10.247381227009|10.247381227009|10.247381227009|10.247381227009|10.247381227009|10.247381227009|10.247381227009|10.247381227009|10.247381227009|10.247381227009|10.247381227009|10.247381227009|10.247381227009|10.179311876819|10.056458028737|9.8021752929062|9.7996385467682|9.7890430967713|||9.7200475843642|9.5867200065425|9.5543777263862|9.5543777263862|9.5543777263862|9.5543777263862|9.5543777263862|9.5543777263862|9.5543777263862|9.5543777263862|9.5543777263862|9.5543777263862|9.5543777263862|9.5543777263862|9.5543777263862|9.5543777263862|9.5543777263862|9.5543777263862|9.5543777263862|-10.395826601325|-10.395826601325|-10.395826601325|-10.395826601325|-10.395826601325|-10.395826601325|-10.395826601325|-10.395826601325|-10.395826601325|-10.395826601325|-10.395826601325|-10.395826601325|-10.395826601325|-10.395826601325|-10.395826601325|-10.395826601325||||-10.395826601325|-10.395826601325|-10.395826601325|-10.395826601325|-10.395826601325|-10.395826601325|-10.494807269108|-10.768674349268|-10.884638441359|-11.027930936057|-11.19547908487|-11.34553249878|-11.508369589319|-11.558962467339|-11.558962467339|-11.558962467339|-11.558962467339||-11.558962467339|-11.558962467339|-11.558962467339|-11.558962467339|-11.559957904978|-11.633286709436|-11.711133413756|-11.711133413756|-11.711133413756|-11.711133413756|-11.711133413756|-11.711133413756|-11.911259047681|-12.141398448076|-12.152899776376|-12.152899776376|-12.28433353203|-12.496481331382|11.203247823716|11.203247823716|11.203247823716|11.203247823716|11.203247823716|11.203247823716|11.203247823716|11.203247823716|11.203247823716|11.203247823716|11.203247823716
08109|100733|/equities/tellhow|SHANGHAICOMP||-5.1158671309371|-5.1158671309371|-5.1158671309371|-5.2848525234747|-5.5615028748565|-5.707780666887|-5.9009719182591|-5.9009719182591|-5.9009719182591|-5.9009719182591|-5.9009719182591|-5.9009719182591|-5.9009719182591|-6.1349688160795|-6.3421876550138|-6.4079862833486|-6.6155404250342|6.1597647707394|6.1597647707394|6.1597647707394|6.1597647707394|6.1597647707394|6.1597647707394|6.1597647707394|6.1597647707394|6.1597647707394|6.1597647707394|6.1597647707394||5.9986277731184|-6.543669446515|-6.543669446515|-6.5857439661544|-6.6336046484357|-6.6501290301784|-6.6501290301784|-6.7334765041652|-6.7766406894594|-6.860156364007|-6.878290856306|-6.878290856306|-6.878290856306|-6.878290856306|-6.878290856306|-6.9236562919001|6.4293105746406|6.4293105746406|6.4293105746406|6.4293105746406|6.4293105746406|6.4293105746406|6.4293105746406|6.4293105746406|6.4293105746406|6.4293105746406|6.4293105746406|6.4293105746406|6.4293105746406|6.4293105746406|6.3697335286583|6.3697335286583|6.3697335286583|6.3502595207918|-6.8000993504931|-6.8000993504931|-6.8000993504931|-6.8000993504931|-6.8000993504931|-6.8000993504931|-6.8000993504931|-6.8000993504931|-6.8000993504931|-6.8000993504931|-6.8000993504931|-6.8000993504931|-6.8000993504931|-6.8000993504931|-6.8000993504931|-6.8000993504931|6.4203101726253|6.4203101726253|6.4203101726253|6.4203101726253|6.4203101726253|6.4142337741541|6.4028810795059|6.4028810795059|6.3693123455302|6.3364582454116|||||||6.2733248615237|6.2733248615237|6.2733248615237|6.2733248615237|6.2733248615237|6.2733248615237|6.2733248615237|6.2733248615237|6.2733248615237|6.2733248615237|6.2733248615237|6.2733248615237|6.2733248615237|6.2036943064765|6.1467212584083|-6.6501658778279|-6.6501658778279|-6.6501658778279|-6.6501658778279|-6.6501658778279|-6.6501658778279|-6.6501658778279|-6.6501658778279|-6.6501658778279|-6.6501658778279|-6.7290730057921|-6.7481830124204|-6.7481830124204|-6.7481830124204|-6.7481830124204|-6.7481830124204|-6.7481830124204|-6.8198553196374|-6.8198553196374|-6.90317279672|-6.9435251749817|-7.019472391215|-7.1355248632332|-7.1721447300158|-7.1721447300158|-7.1721447300158|-7.1721447300158|-7.1721447300158|-7.1721447300158|-7.1721447300158|-7.1721447300158|-7.1721447300158|-7.1721447300158|-7.1721447300158|-7.1721447300158|-7.2768276876037|6.6836113656624|6.6836113656624|6.6836113656624|6.6836113656624|6.6836113656624|6.6836113656624|6.6836113656624|6.6836113656624|6.6836113656624|6.6836113656624|6.6836113656624|6.6836113656624|6.6836113656624|6.6301238763182|6.5613524725441|6.5613524725441|6.5613524725441|6.5613524725441|||6.5613524725441|6.5613524725441|6.5231694436077|6.4290771722798|6.3717525535164|6.3615347074055|6.3615347074055|6.3615347074055|6.3615347074055|6.3615347074055|6.3615347074055|6.3615347074055|6.3615347074055|6.3615347074055|6.3615347074055|6.3615347074055|6.3615347074055|6.3615347074055|6.3615347074055|6.3615347074055|6.3615347074055|6.3615347074055|6.3615347074055|6.3615347074055|6.3615347074055|6.262816182616|6.2059069119588|6.1092757293902|6.1092757293902|6.1092757293902|6.080957571337|6.080957571337|6.0460640762353|6.0217379038095|5.8641530346605||||-6.5020176285129|-6.5020176285129|-6.5020176285129|-6.5020176285129|-6.6289086467272|-6.7460094167398|6.2934279757405|6.2934279757405|6.2934279757405|6.2934279757405|6.2934279757405|6.2934279757405|6.2934279757405|6.2934279757405|6.2934279757405|6.2934279757405|6.2934279757405||6.2934279757405|6.2934279757405|6.2934279757405|6.2934279757405|6.2934279757405|6.2934279757405|6.2934279757405|6.2934279757405|6.2934279757405|6.2934279757405|6.1976977804927|-6.9340153236414|-6.9340153236414|-6.9911279169746|6.4890047018162|6.4890047018162|6.4890047018162|6.4890047018162|6.4890047018162|6.4890047018162|6.4890047018162|6.4890047018162|6.3803770050674|6.3803770050674|6.3803770050674|6.3803770050674|6.3803770050674|6.3803770050674|6.3803770050674
08110|100664|/equities/tengda-constr|SHANGHAICOMP||-2.2644006428849|-2.2644006428849|-2.2644006428849|-2.3198895451902|-2.4187661671505|-2.4919624090046|2.2795851548063|2.2795851548063|2.2795851548063|2.2662057169661|2.2041173785246|-2.4553487529827|-2.4553487529827|-2.5264986875403|-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5742821213409||-2.5742821213409|-2.5742821213409|-2.5742821213409|-2.5869801305846|-2.6049779149245|-2.6212690387183|-2.6212690387183|-2.6441878117912|-2.6479864692018|-2.6481184651977|-2.6481184651977|-2.6481184651977|-2.6481184651977|-2.6481184651977|-2.6481184651977|-2.6634649623904|2.5359743109561|2.5359743109561|2.5359743109561|2.5359743109561|2.5359743109561|2.5359743109561|2.5359743109561|2.5359743109561|2.5359743109561|2.5359743109561|2.5359743109561|2.5359743109561|2.5359743109561|2.5177491098882|2.5038879469885|2.5038879469885|2.5026533422485|2.492612293093|2.492612293093|2.492612293093|2.492612293093|2.492612293093|2.4895692828944|2.4734102756504|2.4649866593069|2.4649866593069|2.4649866593069|2.4494296325783|2.4332551573757|-2.5930297943421|-2.5930297943421|-2.5930297943421|-2.5930297943421|-2.5950331127718|-2.6202260623835|-2.6202260623835|-2.621917858219|-2.6357628019944|-2.6357628019944|-2.662514213312|-2.67723801797|-2.6874866956403|-2.6999852253254|-2.7227614801521|||||||-2.7341793423885|-2.7401991956757|-2.7418879263188|-2.7515264142559|-2.7515264142559|-2.7515264142559|-2.7617713448178|-2.7617713448178|-2.7617713448178|-2.7727422533667|-2.7727422533667|-2.799158089496|-2.8100451986176|-2.8100451986176|-2.8100451986176|-2.8444946916217|-2.8716607525739|-2.8845963992091|-2.8845963992091|-2.8845963992091|-2.9239959758092|-2.9431847597438|-2.9431847597438|-2.9431847597438|-2.9431847597438|-2.9563164076626|-2.9675078592603|-2.9675078592603|-2.9675078592603|-2.9675078592603|-2.9675078592603|-2.9675078592603|-2.9675078592603|-2.9675078592603|-2.9905642891266|2.7748192185222|2.7748192185222|2.7748192185222|2.7748192185222|2.7748192185222|2.7748192185222|2.7748192185222|2.7748192185222|2.75257690682|2.7180578474889|2.7180578474889|2.7128421205823|2.6748245577618|2.6481384149972|2.6198174420979|2.6198174420979|2.6198174420979|2.6198174420979|2.6198174420979|2.6198174420979|2.6198174420979|2.6198174420979|2.6198174420979|2.6159082589311|2.6097095042321|2.6097095042321|2.6097095042321|2.5924550062918|2.5738203367763|-2.7388556315047|-2.7388556315047|-2.7388556315047|-2.7388556315047|-2.7388556315047|||-2.7748396212903|-2.8037107184029|-2.819514020984|-2.819514020984|-2.819514020984|-2.8344600164279|-2.8499555679808|-2.8538638901351|-2.8538638901351|-2.8538638901351|-2.8538638901351|-2.8568091399337|-2.8568091399337|-2.8568091399337|-2.8568091399337|-2.8568091399337|-2.8653434919942|-2.8705466641795|-2.8705466641795|-2.8705466641795|-2.8794962977713|-2.9022181006875|-2.9274645483721|-2.9632939272709|2.7553690732492|2.7553690732492|2.7553690732492|2.7553690732492|2.7553690732492|2.7553690732492|2.7553690732492|2.7553690732492|2.7553690732492|2.6998545528532|2.6526160638731||||2.6389367074681|2.6389367074681|2.6389367074681|2.6389367074681|2.6389367074681|2.6389367074681|2.6389367074681|2.6389367074681|2.6389367074681|2.6389367074681|-2.8003479480779|-2.8003479480779|-2.8003479480779|-2.8003479480779|-2.8142754236897|-2.8297505158009|-2.8430561244291||2.6647151692464|2.6647151692464|2.6647151692464|2.6647151692464|2.6647151692464|2.6647151692464|2.6647151692464|2.6647151692464|2.6647151692464|2.6647151692464|2.6647151692464|2.6647151692464|2.6647151692464|2.6647151692464|2.6647151692464|2.6647151692464|2.6647151692464|2.6647151692464|2.6647151692464|2.6647151692464|2.6647151692464|2.6647151692464|2.6635724023265|2.6552066329257|2.6552066329257|2.6552066329257|2.6552066329257|2.6552066329257|2.6552066329257
08111|994617|/equities/tesiro-jewelry-inc|SHANGHAICOMP||-4.6659273428472|-4.6659273428472|-4.9310303973657|-5.453367000101|-5.8854079304779|-5.9854534266883|-6.3527260487272|-6.6500855809852|-6.6500855809852|-6.6500855809852|-6.6500855809852|-6.6500855809852|-6.6500855809852|-7.0124053459955|6.4358235605161|6.4358235605161|6.4358235605161|6.4358235605161|6.4358235605161|6.4358235605161|6.4358235605161|6.4358235605161|6.4358235605161|6.4358235605161|6.4358235605161|6.4358235605161|6.4358235605161|6.4358235605161||6.4358235605161|6.4358235605161|6.4358235605161|6.4358235605161|6.4358235605161|6.4358235605161|6.4358235605161|6.4358235605161|6.4358235605161|6.4358235605161|6.4358235605161|6.4358235605161|6.4358235605161|6.4358235605161|6.4358235605161|6.4358235605161|6.4358235605161|6.4358235605161|6.4358235605161|6.4358235605161|6.3748041002398|6.3552518911868|6.3552518911868|6.3173272894938|6.3173272894938|6.3173272894938|6.305219164493|6.305219164493|6.2780210342698|6.1728013452217|-6.5645618068331|-6.5645618068331|-6.5645618068331|-6.5645618068331|-6.5645618068331|-6.5645618068331|-6.5645618068331|-6.5645618068331|-6.5645618068331|-6.5645618068331|-6.5645618068331|-6.5645618068331|-6.5645618068331|-6.5645618068331|-6.5645618068331|-6.5645618068331|-6.5645618068331|-6.5645618068331|-6.5645618068331|-6.5645618068331|-6.5813823049492|-6.5813823049492|-6.5813823049492|-6.5813823049492|-6.5813823049492|-6.588758237409|-6.6154421789256|-6.6154421789256|-6.6927135501534|-6.7681818323264|||||||-6.7681818323264|-6.7681818323264|-6.7681818323264|-6.7681818323264|-6.7681818323264|-6.7681818323264|-6.7681818323264|-6.7681818323264|-6.7681818323264|-6.7681818323264|-6.7681818323264|-6.7681818323264|-6.7681818323264|-6.7681818323264|-6.7681818323264|-6.7681818323264|-6.7681818323264|-6.7681818323264|-6.7681818323264|-6.7681818323264|-6.7681818323264|-6.7681818323264|-6.7681818323264|-6.7681818323264|-6.7681818323264|-6.8007575225973|-6.8402860641638|-6.9325402312985|6.5361505041774|6.5361505041774|6.5361505041774|6.5361505041774|6.5361505041774|6.5361505041774|6.5361505041774|6.5361505041774|6.5361505041774|6.5361505041774|6.5361505041774|6.5361505041774|6.5361505041774|6.5361505041774|6.5361505041774|6.4551671622258|6.3895276326286|6.3895276326286|6.3878085368593|6.3625653577866|6.3001422118039|6.3001422118039|6.2534913962518|6.1688792380398|6.1271979744183|6.1271979744183|6.1271979744183|6.1271979744183|6.1271979744183|6.1271979744183|6.0424424470516|-6.4252664992073|-6.4252664992073|-6.4252664992073|-6.4252664992073|-6.4252664992073|-6.4252664992073|-6.4252664992073|-6.4252664992073|-6.4252664992073|-6.4252664992073|||-6.5380736135618|-6.5678595992344|-6.6303345328628|-6.6303345328628|-6.6303345328628|-6.6303345328628|-6.6303345328628|-6.6303345328628|-6.6303345328628|-6.6303345328628|-6.6303345328628|-6.6303345328628|-6.6303345328628|-6.6303345328628|-6.6303345328628|-6.6303345328628|-6.6303345328628|-6.6303345328628|-6.6303345328628|-6.6303345328628|-6.6303345328628|-6.6303345328628|-6.6303345328628|-6.6303345328628|-6.6303345328628|-6.6303345328628|-6.6303345328628|-6.6303345328628|-6.6303345328628|-6.6303345328628|-6.6303345328628|-6.6303345328628|-6.6303345328628|-6.6303345328628|-6.6303345328628||||-6.6303345328628|-6.6303345328628|-6.6303345328628|-6.6303345328628|-6.6303345328628|-6.6359271347588|-6.7010299695935|-6.7761443470812|-6.7953494188849|-6.7953494188849|-6.7953494188849|-6.7953494188849|-6.7953494188849|-6.7953494188849|-6.8409439852573|-6.8467212756889|-6.8467212756889||-6.8935793064719|-6.9156433633837|-6.94571503576|-6.9841276161799|6.5821362852764|6.5821362852764|6.5821362852764|6.5821362852764|6.5821362852764|6.5821362852764|6.5821362852764|6.5821362852764|6.5821362852764|6.5821362852764|6.5821362852764|6.5821362852764|6.5821362852764|6.5821362852764|6.5821362852764|6.5821362852764|6.5821362852764|6.5821362852764|6.5038103291665|6.5038103291665|6.4403446459411|6.3932228538201|6.3932228538201|6.3932228538201|6.3932228538201
08112|951037|/equities/xingguang-agricultural-machinery|SHANGHAICOMP||-7.0807143735351|-7.4513493696255|-7.7498326742431|-8.5742585883958|-9.0675095172307|-9.1788992717951|-9.653221403569|-10.051357466876|-10.095426411602|-10.095426411602|-10.095426411602|-10.095426411602|-10.095426411602|-10.537140205142|-10.705711500111|-10.715234800912|-11.031927105163|-11.141586140763|-11.368429161852|-11.458810357855|-11.521456114238|-11.742729151453|-11.854698989353|-11.911887696012|-12.231541742466|-12.442824696592|-12.48480500015|-12.768671976553||-12.834965648752|-12.834965648752|-12.977184020261|-13.154648951667|-13.889054435246|12.887587131108|12.887587131108|12.277319339741|10.332020710826|10.205579385626|8.7895319831231|8.4935058492007|8.4935058492007|8.4935058492007|8.4935058492007|8.4935058492007|8.4935058492007|8.4935058492007|8.4935058492007|8.4935058492007|8.4935058492007|8.4935058492007|8.4935058492007|8.4550063761938|8.4456915403252|8.4456915403252|8.4456915403252|8.4456915403252|8.4456915403252|8.4456915403252|8.3602126996655|8.3513471728054|8.3453857242495|8.3420948782928|8.2478832977091|-8.8150922578908|-8.8150922578908|-8.8150922578908|-8.8150922578908|-8.8150922578908|-8.8150922578908|-8.8150922578908|-8.8150922578908|-8.8150922578908|-8.8150922578908|-8.8150922578908|-8.8150922578908|-8.8150922578908|-8.8150922578908|-8.8150922578908|-8.9378802823068|-8.9798666158254|-9.0381852961177|-9.1924282551467|-9.2341723035262|-9.2341723035262|-9.2341723035262|-9.2341723035262|-9.2341723035262|-9.2341723035262|||||||-9.2341723035262|-9.2341723035262|-9.2341723035262|-9.2341723035262|-9.2341723035262|-9.2341723035262|-9.279070620881|-9.279070620881|-9.279070620881|-9.279070620881|-9.3273011900169|-9.4825565789786|-9.6167292037107|-9.6517973260763|-9.6517973260763|-9.6517973260763|-9.6517973260763|-9.6517973260763|-9.6517973260763|-9.6517973260763|-9.6517973260763|-9.6517973260763|-9.6517973260763|-9.6517973260763|-9.6517973260763|-9.6517973260763|-9.6517973260763|-9.7500219312816|-9.7500219312816|-9.7500219312816|-9.7500219312816|-9.7500219312816|-9.7500219312816|-9.7500219312816|-9.8739130726026|-9.9743474049222|-10.039831113247|9.1560392293444|9.1560392293444|9.1560392293444|9.1560392293444|9.1560392293444|9.1560392293444|9.1560392293444|9.1560392293444|9.1560392293444|9.1560392293444|9.1560392293444|9.1560392293444|9.1560392293444|9.1560392293444|9.1560392293444|8.8622651004252|8.7304714143018|8.7304714143018|8.7304714143018|8.7304714143018|8.7304714143018|8.7304714143018|8.7304714143018|8.7304714143018|8.7304714143018|8.7304714143018|8.516079048287|8.3584208002479|8.2307123186022|8.2307123186022|8.2307123186022|8.2307123186022|||8.2307123186022|8.2307123186022|8.0696937727846|8.0696937727846|8.0696937727846|8.0696937727846|8.0696937727846|8.0696937727846|8.0696937727846|8.0696937727846|8.0696937727846|8.0696937727846|8.0696937727846|8.0696937727846|8.0696937727846|8.0696937727846|8.0696937727846|8.0696937727846|8.0696937727846|8.0696937727846|8.0696937727846|8.0696937727846|7.9813265985821|7.9275849866177|7.882872268812|-8.7048284075628|-8.7048284075628|-8.7048284075628|-8.7048284075628|-8.7048284075628|-8.7048284075628|-8.7048284075628|-8.7048284075628|-8.7048284075628|-8.7048284075628||||-8.7048284075628|-8.7048284075628|-8.7048284075628|-8.7048284075628|-8.798698427718|-9.061331698675|-9.1825911175091|-9.2245453343213|-9.294315660125|-9.294315660125|-9.3770173259642|-9.3845574860256|-9.3845574860256|-9.3845574860256|-9.51950777951|-9.5572308322139|-9.613589898342||-9.6650993996131|-9.6951100752605|-9.7962335928561|-9.9224816278486|8.9557579464528|8.9557579464528|8.9557579464528|8.9557579464528|8.9557579464528|8.9557579464528|8.9557579464528|8.9557579464528|8.9557579464528|8.2608416286678|-9.2028492743623|-9.2028492743623|-9.3553878791742|-9.4176530846415|-9.571115435943|-9.571115435943|-9.614666734407|-9.614666734407|-9.614666734407|-9.614666734407|-9.614666734407|-9.614666734407|-9.614666734407|9.0331669457822|9.0331669457822
08113|1008996|/equities/thinkingdom-media-group-ltd|SHANGHAICOMP||-16.001456533001|-16.001456533001|-16.166063452348|-16.867292298856|-17.964064756517|-17.964064756517|-18.747924711694|-18.747924711694|-18.747924711694|-18.747924711694|-18.747924711694|-18.747924711694|-18.747924711694|-19.699916418382|-20.045390974823|-20.045390974823|-20.426544281447|-20.566716932151|-20.790795192557|-21.09144015824|-21.147983432441|-21.147983432441|-21.147983432441|-21.147983432441|-21.147983432441|-21.147983432441|-21.147983432441|-21.147983432441||-21.147983432441|-21.147983432441|-21.345536947945|-21.760595799264|19.461092649366|19.461092649366|19.461092649366|19.461092649366|19.461092649366|19.461092649366|19.461092649366|19.461092649366|19.461092649366|19.461092649366|18.843062050092|18.843062050092|18.843062050092|18.588563254815|18.588563254815|18.588563254815|18.271210163753|18.271210163753|18.271210163753|18.271210163753|18.271210163753|18.271210163753|18.271210163753|18.271210163753|18.010789943978|17.994864895075|17.994864895075|17.68318298363|17.639093060221|17.561640735827|17.561640735827|17.561640735827|17.561640735827|17.544045550252|17.347828978328|17.120921578703|16.731579531892|16.574532338496|-17.811205806699|-17.811205806699|-17.811205806699|-17.811205806699|-17.811205806699|-17.811205806699|-17.811205806699|-17.811205806699|-18.136339335935|-18.278999393978|-18.278999393978|-18.600554750803|-18.83172829774|-18.900979618482|-18.900979618482|-18.900979618482|-18.900979618482|-18.900979618482|||||||-18.900979618482|-18.900979618482|-18.900979618482|-18.900979618482|-18.900979618482|-18.900979618482|-18.900979618482|-18.900979618482|-18.900979618482|-18.900979618482|-18.900979618482|-19.240532561863|-19.596703711179|-19.746337350902|-20.090930127101|-20.542143661663|-20.578695262426|-20.578695262426|-20.578695262426|-20.578695262426|-20.578695262426|-20.578695262426|-20.578695262426|-20.578695262426|-20.578695262426|-20.578695262426|-20.578695262426|-20.578695262426|-20.578695262426|-20.578695262426|-20.578695262426|-20.751883468092|-21.036453134189|-21.036453134189|-21.036453134189|-21.036453134189|-21.036453134189|-21.036453134189|-21.036453134189|-21.036453134189|-21.081423184471|-21.081423184471|-21.20067494276|-21.20067494276|-21.20067494276|-21.696861509513|-21.787306995155|-21.787306995155|-21.787306995155|-21.810897000368|-22.007910243175|-22.007910243175|-22.007910243175|-22.007910243175|-22.007910243175|-22.007910243175|-22.007910243175|-22.12513091783|-22.12513091783|-22.12513091783|-22.48958987903|-22.737322486235|-22.780627658273|-22.780627658273|-22.780627658273|-22.780627658273|-22.780627658273|-23.077919883093|-23.524909887668|||-23.612480842234|-23.612480842234|-23.612480842234|-23.612480842234|-23.612480842234|-23.612480842234|-23.612480842234|-23.612480842234|-23.612480842234|-23.612480842234|-23.612480842234|-23.612480842234|-23.612480842234|-23.612480842234|-23.612480842234|-23.612480842234|-23.612480842234|-23.612480842234|-23.612480842234|-23.90331227157|-24.333680967197|-25.077978085263|-25.814975578237|-26.827195519262|-27.319106704718|-27.385673874756|22.470666102084|22.470666102084|22.470666102084|22.470666102084|22.470666102084|22.470666102084|22.470666102084|22.470666102084|22.470666102084||||22.470666102084|22.470666102084|22.470666102084|22.470666102084|22.470666102084|22.470666102084|22.470666102084|22.470666102084|22.470666102084|22.470666102084|22.470666102084|22.470666102084|21.529074222415|-23.752449435604|-23.752449435604|21.212654786364|21.212654786364||21.212654786364|21.212654786364|21.212654786364|21.212654786364|21.212654786364|21.212654786364|20.654615831657|20.221795771171|19.987550335514|19.951722760319|19.819847936019|19.819847936019|19.819847936019|19.819847936019|19.819847936019|19.819847936019|19.819847936019|19.819847936019|19.819847936019|19.819847936019|19.819847936019|19.819847936019|19.6002014802|19.6002014802|19.6002014802|19.6002014802|19.6002014802|19.6002014802|19.6002014802
08114|1162099|/equities/three's-company-media-group|SHANGHAICOMP||-54.85780661147|-54.85780661147|-54.85780661147|-54.995340586163|-58.302046511414|-58.863939839206|-60.268823815277|-61.155358845317|-62.445070342255|-62.445070342255|-62.445070342255|-62.445070342255|-62.445070342255|-64.024096363628|-64.024096363628|-64.024096363628|-65.106217351053|-65.705242755781|-67.23249141681|-67.238205306485|-67.238205306485|-67.238205306485|-68.580229618765|-69.216920060821|-69.532050710565|-69.532050710565|-69.532050710565|-69.532050710565||-69.532050710565|-69.532050710565|-69.873391051696|-71.68432267022|-73.334248572719|-75.355277200685|65.575038912238|65.575038912238|65.575038912238|65.575038912238|65.575038912238|65.575038912238|65.575038912238|65.575038912238|64.131152261563|64.010722174984|62.380379082108|62.380379082108|62.380379082108|62.380379082108|61.618217310677|61.618217310677|61.618217310677|61.618217310677|61.618217310677|61.618217310677|61.039218189993|61.039218189993|60.329134255293|58.613482666946|58.532756806454|58.026859849864|58.026859849864|57.403682086229|57.403682086229|57.403682086229|57.403682086229|57.025199834241|56.129261936834|56.129261936834|-62.618820720297|-62.618820720297|-62.618820720297|-62.618820720297|-62.618820720297|-62.618820720297|-62.618820720297|-64.488134549042|-64.790148388434|-64.990722059198|-66.473580438768|-66.945282455917|-66.945282455917|-68.565313017629|-69.435902556073|-70.976560336894|-71.837602154635|-71.837602154635|-71.837602154635|-72.840773916858|||||||-72.840773916858|-72.840773916858|-72.840773916858|-72.840773916858|-72.840773916858|-72.840773916858|-74.073085096829|-75.713982983157|-75.772203467207|-75.897998410151|-76.513333618294|-77.971483561342|-78.967996940149|-78.967996940149|-78.967996940149|-78.967996940149|-78.967996940149|-78.967996940149|-78.967996940149|-78.967996940149|-78.967996940149|-78.967996940149|-78.967996940149|-78.967996940149|-78.967996940149|-78.967996940149|-78.967996940149|-78.967996940149|-78.967996940149|-79.787776480265|-81.369752153365|-82.161947074432|-82.62382657318|-84.826474478827|-85.280758813549|-85.280758813549|-85.280758813549|-85.280758813549|-85.280758813549|-85.280758813549|-85.280758813549|-85.799171610595|-87.567630206282|-87.567630206282|-87.567630206282|-88.971075282095|-88.971075282095|-88.971075282095|-88.971075282095|-90.543414047027|-91.218240237528|-92.126927985409|-93.729922866004|-96.520468393053|-97.1731216024|-97.1731216024|-97.1731216024|-99.596568351744|-99.596568351744|-100.76563099331|-103.12903413184|-105.79448370809|-108.45998398325|-112.56275533593|-116.93639854763|-119.57155253461|-122.02949934062|-154.75722535514|-162.56302254357|||133.44096157091|133.44096157091|132.21884083237|130.33815939654|126.86684611361|124.17834280986|124.17834280986|124.17834280986|124.17834280986|124.17834280986|124.17834280986|124.17834280986|124.17834280986|124.08094913715|120.05160238736|-141.48981502673|-141.48981502673|-141.48981502673|-141.48981502673|-144.21090600911|-145.77878123326|-149.82475504393|-151.41917964611|-154.89686342515|-156.37335382025|-156.37335382025|-158.02427700405|-160.14085926883|-164.29484987118|-170.32594352142|-170.65770356275|-173.277455829|137.98932431742|137.98932431742|137.98932431742||||137.98932431742|137.98932431742|137.98932431742|137.98932431742|137.98932431742|137.98932431742|137.98932431742|137.98932431742|137.98932431742|137.98932431742|137.98932431742|137.98932431742|133.70895220344|133.70895220344|133.70895220344|133.70895220344|133.70895220344||133.70895220344|133.70895220344|133.70895220344|133.70895220344|133.70895220344|133.70895220344|128.94883798564|127.46704942876|127.26004539258|126.49715583421|126.49715583421|123.52850773707|115.62111804634|115.14479065538|115.14479065538|115.14479065538|104.72251192361|104.72251192361|104.72251192361|104.72251192361|104.72251192361|101.82334546281|101.3359399287|98.723270147827|-117.30701493802|-117.30701493802|-118.82501485151|-120.0449182583|-120.0449182583
08115|100724|/equities/tiandi-tech|SHANGHAICOMP||5.3701773269021|5.3701773269021|-5.8457715137377|-5.8457715137377|-5.8457715137377|-5.8457715137377|-5.8457715137377|-5.8457715137377|-5.8457715137377|-5.8457715137377|-5.8457715137377|-5.8457715137377|-5.8457715137377|-5.9025240588602|5.4233700975911|5.4233700975911|5.4233700975911|5.4233700975911|5.3526334746166|5.3420143481041|5.3420143481041|5.3420143481041|5.341967601773|5.341967601773|5.341967601773|5.2916305541958|5.2123674021789|5.1777500204233||5.1777500204233|5.1777500204233|5.1777500204233|5.1777500204233|5.1777500204233|5.1777500204233|5.1777500204233|5.1777500204233|5.1777500204233|5.1777500204233|5.1777500204233|5.1777500204233|5.1469443431593|5.1021605985139|4.9979759960967|4.9979759960967|4.9880372372629|4.9880372372629|4.9880372372629|4.9880372372629|4.9844335810152|4.9844335810152|4.9844335810152|4.9844335810152|4.9844335810152|4.9844335810152|4.9844335810152|4.9844335810152|4.9844335810152|4.9721484996442|4.9467882523276|4.9467882523276|4.9319871409445|4.9149307108372|4.9149307108372|4.9149307108372|4.9149307108372|4.9149307108372|4.9149307108372|4.9149307108372|4.9149307108372|4.9149307108372|4.9149307108372|4.9149307108372|4.9149307108372|4.9149307108372|-5.2103760967899|-5.2103760967899|-5.2103760967899|-5.2665290578922|-5.3416989627503|-5.3746654791989|-5.4701838806115|-5.5016468045695|-5.5016468045695|-5.5034965671415|-5.5633295815648|-5.5936995922924|-5.7207770810526|-5.7335815055767|||||||-5.7335815055767|-5.7335815055767|-5.7335815055767|-5.7335815055767|-5.7335815055767|-5.7478682314466|-5.7767201581347|-5.7767201581347|-5.7767201581347|-5.7767201581347|-5.7767201581347|-5.7767201581347|-5.7767201581347|-5.7767201581347|-5.7767201581347|-5.8047872458042|-5.8047872458042|-5.8047872458042|-5.8047872458042|-5.8047872458042|-5.8047872458042|-5.8047872458042|-5.8047872458042|-5.8047872458042|-5.8047872458042|-5.8047872458042|-5.8047872458042|-5.8047872458042|-5.8212513957088|-5.8212513957088|-5.8212513957088|-5.8452792469732|-5.8703444082639|-5.8703444082639|-5.9243890503172|5.5319974786392|5.5319974786392|5.5319974786392|5.5319974786392|5.5319974786392|5.5319974786392|5.5319974786392|5.5319974786392|5.5319974786392|5.5319974786392|5.5319974786392|5.5319974786392|5.5319974786392|5.5319974786392|5.5319974786392|5.5319974786392|5.4791323969824|5.4791323969824|5.416258369338|5.4025094624487|5.3825421534604|5.3825421534604|5.3613369722714|5.3613369722714|5.3613369722714|5.3613369722714|5.3613369722714|5.3613369722714|5.3613369722714|5.3613369722714|5.2942633915334|5.2614502752597|5.2614502752597|5.2614502752597|||5.2614502752597|5.2614502752597|5.2614502752597|5.2614502752597|5.2614502752597|5.2614502752597|5.2614502752597|5.2614502752597|5.2614502752597|5.2614502752597|5.2614502752597|5.2614502752597|5.2614502752597|5.2614502752597|5.2614502752597|5.2614502752597|5.2614502752597|5.2614502752597|5.2614502752597|5.2614502752597|5.2614502752597|5.2614502752597|5.2614502752597|5.2026078373066|5.2026078373066|5.2026078373066|5.2026078373066|5.2026078373066|5.2026078373066|5.2026078373066|5.2026078373066|5.2026078373066|5.2026078373066|5.1656752327935|5.0518613899037||||4.8876236372838|-5.2139332768747|-5.2139332768747|-5.2139332768747|-5.2139332768747|-5.2139332768747|-5.2139332768747|-5.2139332768747|-5.2139332768747|-5.2139332768747|-5.2139332768747|-5.2521481246229|-5.2530839613039|-5.2530839613039|-5.2790545008014|-5.2790545008014|-5.2867270599284||-5.3485858584419|-5.4528731135279|-5.6226367186341|5.3183561116245|5.3183561116245|5.3183561116245|5.3183561116245|5.3183561116245|5.3183561116245|5.3183561116245|5.3183561116245|5.3183561116245|5.3183561116245|5.3183561116245|5.3183561116245|5.3183561116245|5.3183561116245|5.3183561116245|5.3183561116245|5.3183561116245|5.3183561116245|5.3183561116245|5.3183561116245|5.3183561116245|5.3183561116245|5.3183561116245|5.3183561116245|5.3183561116245|5.3183561116245
08116|100903|/equities/tianjin-global|SHANGHAICOMP||-2.6775561932769|-2.6775561932769|-2.8078401887909|-3.0792669548476|-3.3202965937151|-3.4264406453783|-3.5822553590852|-3.5822553590852|-3.5822553590852|-3.5822553590852|-3.5822553590852|-3.5822553590852|-3.5822553590852|-3.7097282096101|-3.7835869043351|-3.7967631253138|-3.9014035764154|-3.9398927757935|-3.9754402700368|-3.9754402700368|-3.9754402700368|-3.9754402700368|-3.9754402700368|-3.9754402700368|-3.9754402700368|-3.9754402700368|-3.9754402700368|-3.9754402700368||-3.9754402700368|-3.9754402700368|-3.9754402700368|-3.9754402700368|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.6522478705476|3.5441643403449|3.5256360073624|3.5256360073624|3.5256360073624|3.5256360073624|3.5123733303876|3.5043186208146|3.5043186208146|3.5043186208146|3.4914651204631|3.4705167930971|3.4373618372034|3.4373618372034|3.4373618372034|3.4192910070498|3.4069900772394|3.4044334779648|3.3999261470269|3.3676958052793|3.3246619799048|3.2785133364366|-3.5249359397035|-3.5249359397035|-3.5249359397035|-3.5249359397035|-3.5249359397035|-3.571595592404|-3.611772783492|-3.6225253695624|-3.6392288627911|-3.6392288627911|-3.6524765163316|-3.6755294567626|-3.6961438397877|-3.7290487002788|-3.734231459584|||||||-3.734231459584|-3.734231459584|-3.734231459584|-3.734231459584|-3.734231459584|-3.734231459584|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7528815781951|-3.7643128805558|-3.7685729512342|3.5723585282815|3.5723585282815|3.5723585282815|3.5723585282815|3.5723585282815|3.5723585282815|3.5723585282815|3.5723585282815|3.5723585282815|3.5723585282815|3.5723585282815|3.5723585282815|3.5723585282815|3.5723585282815|3.5723585282815|3.5637316874942|3.538590768121|3.4906058850386|3.4906058850386|3.4617841975002|3.4214268675677|3.384976357993|-3.5705037133857|-3.5705037133857|-3.5705037133857|-3.5705037133857|-3.5705037133857|-3.5705037133857|-3.5705037133857|-3.5705037133857|-3.5705037133857|-3.5705037133857|-3.5705037133857|-3.5705037133857|-3.5705037133857|-3.5705037133857|-3.5705037133857|-3.5705037133857|-3.5705037133857|-3.5705037133857|-3.5705037133857|-3.5705037133857|||-3.6337700308307|-3.6337700308307|-3.6952999897515|-3.7197777637415|-3.7241975343418|-3.7513305915938|-3.752552691934|-3.752552691934|-3.752552691934|-3.752552691934|-3.752552691934|-3.7652450340219|-3.7652450340219|-3.7652450340219|-3.7652450340219|-3.7674945082077|-3.7829980617302|-3.7829980617302|-3.7829980617302|-3.7829980617302|-3.807220194686|-3.82246680828|-3.8460741503599|-3.8917490755587|-3.9164186199837|-3.9164186199837|-3.9368748572055|-3.9368748572055|-3.968580087051|-3.968580087051|-3.968580087051|-3.9889575342544|-3.9889575342544|-3.9889575342544|-3.9932861041369||||-4.0080956166919|-4.0714143978146|-4.0714143978146|-4.1093493287859|-4.1842770383421|-4.2230855144465|3.9305919242427|3.9305919242427|3.9305919242427|3.9305919242427|3.9305919242427|3.9305919242427|3.9305919242427|3.9305919242427|3.9305919242427|3.9305919242427|3.9305919242427||3.9305919242427|3.9305919242427|3.9305919242427|3.9305919242427|3.9305919242427|3.9305919242427|3.9305919242427|3.9305919242427|3.8473245647798|3.8472419306261|3.8472419306261|3.8472419306261|3.8084468337027|3.8084468337027|3.7899409766691|-4.0920040470639|3.8870078082779|3.8870078082779|3.8870078082779|3.8870078082779|3.8870078082779|3.8870078082779|3.8870078082779|3.8870078082779|3.8870078082779|3.8870078082779|3.8870078082779|3.8870078082779|3.8870078082779
08117|1162034|/equities/tianfeng-securities|SHANGHAICOMP||-3.1060729261401|-3.1060729261401|-3.1060729261401|-3.1060729261401|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1184510508037|-3.1410567141083|-3.1531040779561|-3.1531040779561|-3.1531040779561|-3.1531040779561||-3.1531040779561|-3.1531040779561|-3.1531040779561|-3.1531040779561|-3.1740045273536|-3.2072272393697|-3.220808052751|-3.2781201465622|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1436527168134|3.1129475473672|3.1094832519261|3.1094832519261|3.1094832519261|3.1094832519261|3.1094832519261|-3.399746792686|-3.399746792686|-3.399746792686|-3.399746792686|-3.399746792686|-3.399746792686|-3.399746792686|-3.399746792686|-3.399746792686|-3.399746792686|-3.399746792686|-3.399746792686|-3.399746792686|-3.399746792686|-3.399746792686|-3.399746792686|-3.4258297606442|-3.4450984908884|-3.4450984908884|-3.481776086682|-3.5047512100736|||||||-3.5563902111627|-3.5643224817489|-3.5803583310682|-3.5979057365427|-3.5979057365427|-3.5979057365427|-3.6304509434181|-3.6477232015881|-3.6724701498121|-3.7138556345933|-3.7187284346679|-3.7569204034915|-3.7867151605236|-3.7867151605236|-3.7867151605236|-3.836905769413|-3.872673078715|-3.9435256149363|-3.9944729038953|-4.006081045654|-4.0695344882834|-4.1299581172844|-4.1299581172844|-4.1299581172844|-4.1299581172844|-4.1877312530832|-4.2030349031373|3.5460941869499|3.5460941869499|3.5460941869499|3.5460941869499|3.5460941869499|3.5460941869499|3.5460941869499|3.5460941869499|3.5460941869499|3.5460941869499|3.5460941869499|3.5460941869499|3.5460941869499|3.5049407359325|3.5049407359325|3.5049407359325|3.5049407359325|3.1290270094959|3.1290270094959|3.1290270094959|3.0922522020437|2.9196805314732|2.9196805314732|-3.0491231155554|-3.0491231155554|-3.0491231155554|-3.0491231155554|-3.0491231155554|-3.0491231155554|-3.0491231155554|-3.0491231155554|-3.0491231155554|-3.0491231155554|-3.0491231155554|-3.0491231155554|-3.0491231155554|-3.0491231155554|-3.0491231155554|-3.0491231155554|-3.0491231155554|-3.0501367993001|-3.0562631098036|||-3.1091811886103|-3.1272897051986|-3.1272897051986|-3.1272897051986|-3.1272897051986|-3.1272897051986|-3.1272897051986|-3.1408774507505|-3.1479457918321|-3.1479457918321|-3.1479457918321|-3.1649397681725|-3.1797069794105|-3.1797069794105|-3.1797069794105|-3.1797069794105|-3.1797069794105|-3.1946461117543|-3.1946461117543|-3.1946461117543|-3.2340512183284|-3.2745013399229|3.058764909518|3.058764909518|3.058764909518|3.058764909518|3.058764909518|3.058764909518|3.058764909518|3.058764909518|3.058764909518|3.058764909518|3.0344627727848|3.0344627727848|2.9944030962367||||2.9071144883256|-3.0322023849781|-3.0322023849781|-3.0322023849781|2.8964123777903|2.8964123777903|2.8964123777903|2.8964123777903|2.8964123777903|2.8627028881406|-3.039905072245|-3.039905072245|-3.039905072245|-3.039905072245|-3.039905072245|-3.039905072245|-3.039905072245||-3.039905072245|-3.039905072245|-3.039905072245|-3.039905072245|-3.0493389643928|-3.0617299883345|-3.0617299883345|-3.0617299883345|-3.0617299883345|-3.0617299883345|-3.0617299883345|-3.0617299883345|-3.0617299883345|-3.0617299883345|-3.0617299883345|-3.0617299883345|-3.0808110864934|-3.1031234167215|2.9446238257129|2.9446238257129|2.9446238257129|2.9446238257129|2.9446238257129|2.9446238257129|2.9446238257129|2.9446238257129|2.9446238257129|2.9446238257129|2.9446238257129
08118|1072213|/equities/tianjin-712-a|SHANGHAICOMP||23.67668194366|20.9090912562|-26.843097565426|-26.843097565426|-27.647884975819|-28.633761868376|-28.982293281798|-28.982293281798|-28.982293281798|-28.982293281798|-28.982293281798|-28.982293281798|-28.982293281798|-29.653658718803|-29.722664767992|-29.722664767992|-30.665738987141|-31.52637632601|28.649266128266|28.649266128266|28.649266128266|28.649266128266|28.649266128266|28.649266128266|28.649266128266|28.649266128266|28.649266128266|28.649266128266||28.43297268337|28.43297268337|28.43297268337|28.43297268337|28.43297268337|27.914342601508|27.914342601508|27.914342601508|27.914342601508|27.914342601508|27.914342601508|27.914342601508|27.914342601508|27.858714576357|27.858714576357|27.858714576357|27.858714576357|27.858714576357|27.858714576357|27.858714576357|27.858571683691|27.330015718819|27.330015718819|27.330015718819|27.330015718819|27.330015718819|27.215574118695|27.03508201926|26.974242880028|26.974242880028|26.974242880028|26.974242880028|26.974242880028|26.974242880028|25.84804874226|25.016720303392|24.823577784273|24.780642614069|24.50015789635|24.278509528184|23.897584569831|-26.674244155867|-26.674244155867|-26.674244155867|-26.674244155867|-26.674244155867|-26.674244155867|-26.674244155867|-26.674244155867|-27.009717241904|-27.157462614533|-27.167931787267|-27.167931787267|-27.167931787267|-27.167931787267|-27.167931787267|-27.167931787267|-27.167931787267|-27.167931787267|-27.167931787267|||||||-27.167931787267|-27.167931787267|-27.179924479341|-27.398228863597|-27.398228863597|-27.398228863597|-27.867004669522|-27.867004669522|-27.867004669522|-27.867004669522|-27.867004669522|-27.867004669522|-27.867004669522|-27.867004669522|-27.867004669522|-27.867004669522|-27.867004669522|-27.867004669522|-27.867004669522|-27.867004669522|-27.867004669522|-27.867004669522|-27.867004669522|-27.867004669522|-27.867004669522|-27.977782025177|-28.428090800002|-28.688434853768|-28.750602079154|-28.750602079154|-28.750602079154|-28.750602079154|-28.822891156674|-28.823211476539|-29.195235779257|27.248806344789|27.248806344789|27.248806344789|27.248806344789|27.248806344789|27.248806344789|27.248806344789|27.248806344789|27.248806344789|27.248806344789|27.248806344789|27.248806344789|27.248806344789|27.248806344789|27.248806344789|27.248806344789|27.248806344789|27.248806344789|27.248806344789|27.248806344789|27.248806344789|27.248806344789|27.248806344789|27.248806344789|27.248806344789|27.248806344789|27.248806344789|27.160339950767|-30.239204565907|-30.239204565907|-30.239204565907|-30.239204565907|-30.239204565907|-30.239204565907|||-30.239204565907|-30.239204565907|-30.239204565907|-30.239204565907|-30.239204565907|-30.272448610624|-31.175499782916|-32.17888827893|-32.653209003838|29.669796733324|29.669796733324|29.669796733324|29.669796733324|29.337552048834|-32.058060282671|-32.058060282671|-32.058060282671|-32.058060282671|-32.058060282671|-32.058060282671|-32.058060282671|-32.493400275932|-32.498888766601|-32.498888766601|-32.968765669216|-33.142551566835|-33.142551566835|-33.142551566835|-33.142551566835|-33.142551566835|-33.338947562901|-34.180497359929|31.188923487076|31.188923487076|31.188923487076||||31.188923487076|31.188923487076|31.188923487076|31.188923487076|31.188923487076|31.188923487076|30.941864524371|30.941864524371|30.941864524371|-33.630824202854|-33.630824202854|-33.630824202854|-33.630824202854|-33.642958093505|-33.642958093505|-33.642958093505|-33.642958093505||-33.642958093505|-33.642958093505|-33.642958093505|-33.743841834444|-34.30093521054|-35.050482261792|-35.75831401416|-36.140351057807|-36.240835075734|-36.240835075734|-36.240835075734|-36.866485892796|33.676117867054|33.676117867054|33.676117867054|33.676117867054|33.260005580139|33.260005580139|33.260005580139|32.734757966406|32.734757966406|32.708598782917|32.708598782917|32.708598782917|32.708598782917|32.708598782917|32.708598782917|32.708598782917|32.708598782917
08119|100633|/equities/benefo|SHANGHAICOMP||-4.8657030977364|-4.8657030977364|-4.8657030977364|-4.9913370915646|-5.2414855767615|-5.326650360042|-5.5418339071607|-5.7541627136892|-5.7541627136892|-5.7541627136892|-5.7541627136892|-5.7541627136892|-5.7541627136892|-5.9012921351003|-6.0169910609509|-6.0455455183746|-6.2644948561723|5.4724883094396|5.4724883094396|5.4724883094396|5.4724883094396|5.4724883094396|5.4724883094396|5.4724883094396|5.4724883094396|5.4724883094396|5.4724883094396|5.4724883094396||5.3910981565676|5.3734424014844|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3660559930546|5.3028399986408|5.2897407354128|5.2897407354128|5.1330452032897|5.0849123493679|5.0849123493679|5.0849123493679|5.0849123493679|5.0849123493679|5.0849123493679|5.0849123493679|5.0849123493679|5.0849123493679|4.7841801269238|-5.3369530979636|-5.3369530979636|-5.3369530979636|-5.3369530979636|-5.3369530979636|-5.3369530979636|-5.3549476270149|-5.3949419794557|-5.4177131187118|-5.4435701117689|-5.5078555727198|-5.5892840120742|-5.6503155997008|-5.6734366288629|-5.6734366288629|-5.6734366288629|-5.6734366288629|||||||-5.6734366288629|-5.6734366288629|-5.6734366288629|-5.7166894042071|-5.7166894042071|-5.7166894042071|-5.7563215718862|-5.8592459875341|-5.9390685730014|-5.9390685730014|-5.9390685730014|-6.0089648755429|-6.1182946399447|-6.1686603973968|-6.1940672078247|-6.3322970777215|-6.4092189635901|-6.5041322803131|-6.5512579122772|-6.5914648689848|-6.5914648689848|-6.5914648689848|-6.5914648689848|-6.5914648689848|-6.5914648689848|-6.7549609782544|-6.932734741353|-6.9902608014731|-7.1641785411469|-7.4124206998207|5.9713868746705|5.9713868746705|5.9713868746705|5.9713868746705|5.9713868746705|5.9713868746705|5.9713868746705|5.9713868746705|5.9713868746705|5.7090085308175|5.7090085308175|5.7090085308175|4.7533426859226|4.7116854604519|4.7116854604519|4.7116854604519|4.7116854604519|4.7116854604519|4.7116854604519|4.7116854604519|4.7116854604519|4.7116854604519|4.7116854604519|4.7116854604519|4.7116854604519|4.7116854604519|4.6887375736129|4.6887375736129|4.6887375736129|4.6887375736129|4.6887375736129|4.6887375736129|4.6887375736129|4.6887375736129|4.6608609262588|4.6608609262588|4.6608609262588|4.6608609262588|4.6608609262588|||4.6608609262588|4.6608609262588|4.6608609262588|4.6608609262588|4.6608609262588|4.6608609262588|4.6608609262588|4.6608609262588|4.6608609262588|4.6608609262588|4.6608609262588|4.6608609262588|4.6608609262588|4.6608609262588|4.6608609262588|4.6608609262588|4.6608609262588|4.6608609262588|4.6608609262588|4.6608609262588|4.6608609262588|4.6608609262588|4.6608609262588|4.6608609262588|4.6608609262588|4.5748455064697|4.3685048514646|4.3685048514646|4.3685048514646|4.3685048514646|4.3685048514646|4.3477830019309|4.3319809532511|4.2699790107264|4.2410877663839||||-4.7277414705621|-4.7277414705621|-4.7277414705621|-4.7277414705621|-4.7277414705621|-4.7277414705621|-4.7277414705621|-4.7277414705621|-4.7708241041354|-4.7959155568206|-4.8137951701575|-4.8781058092573|-4.8877567865967|-4.8877567865967|-4.8877567865967|-4.8877567865967|-4.8877567865967||-4.8877567865967|-4.9092056283391|-4.9092056283391|-4.9241175396615|-5.0423529659569|-5.1060946457098|-5.1060946457098|-5.1060946457098|-5.1328830975636|-5.1932036367108|-5.2363372607418|-5.2857475817118|4.6593270534354|4.6593270534354|4.6593270534354|4.6593270534354|4.6593270534354|4.4286137885613|4.4286137885613|4.261990906556|4.261990906556|4.261990906556|4.261990906556|4.261990906556|4.261990906556|4.261990906556|4.261990906556|4.261990906556|4.261990906556
08120|100968|/equities/tianjin-cap|SHANGHAICOMP||-5.3792123781433|-5.3792123781433|-5.3792123781433|-5.3792123781433|-5.5530134822252|5.0564467924209|5.0564467924209|5.0564467924209|5.0564467924209|5.0393852412007|4.9995131719487|-5.3856444461162|-5.3856444461162|-5.4879383359811|-5.5883186935963|-5.5883186935963|-5.6964651080835|-5.7082196458162|-5.7082196458162|-5.7082196458162|-5.7082196458162|-5.7082196458162|-5.7082196458162|-5.7082196458162|-5.7082196458162|-5.7082196458162|-5.7082196458162|-5.7082196458162||-5.7082196458162|-5.7082196458162|-5.7082196458162|-5.7119032372874|-5.7119032372874|-5.7119032372874|-5.7119032372874|-5.7119032372874|-5.7119032372874|-5.7119032372874|-5.7119032372874|-5.7119032372874|-5.7119032372874|-5.7119032372874|-5.7119032372874|-5.7638313139713|-5.7638313139713|-5.7870346534293|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8115631811528|-5.8750700147846|-5.891744603923|-5.9136050434146|-5.9678946304358|-5.9771048280969|-5.9806722240729|-5.9929690181196|-5.9944098855589|-6.031010935211|-6.0644563806319|||||||-6.0960628867441|-6.116180857055|-6.1529786410515|-6.15555635562|-6.15555635562|-6.15555635562|-6.15555635562|-6.15555635562|-6.15555635562|-6.15555635562|-6.15555635562|-6.15555635562|-6.15555635562|-6.15555635562|-6.15555635562|-6.15555635562|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.879776641826|5.8608626757509|5.8593368454782|5.8593368454782|5.8525964600077|5.8032670735125|5.8032670735125|5.7930743428076|5.7667494848927|5.7109008376412|-5.9690201133012|-5.9690201133012|-5.9690201133012|-5.9690201133012|-5.9690201133012|-5.9690201133012|-5.9690201133012|-5.9690201133012|-5.9690201133012|-5.9690201133012|-5.9690201133012|-5.9690201133012|-5.9690201133012|-5.9690201133012|-5.9690201133012|-5.9690201133012|-5.9690201133012|-5.9690201133012|-5.9690201133012|-5.9690201133012|||-6.0161334772374|-6.0584815364707|-6.0929510797313|-6.0929510797313|-6.0929510797313|-6.1160568887714|-6.1733965536757|-6.2021071536457|-6.2266012245293|-6.2266012245293|-6.2266012245293|-6.2684458421199|5.9161845980294|5.9161845980294|5.9161845980294|5.9161845980294|5.9161845980294|5.9161845980294|5.9161845980294|5.9161845980294|5.9161845980294|5.9161845980294|5.9161845980294|5.9161845980294|5.9161845980294|5.9161845980294|5.9161845980294|5.9161845980294|5.9161845980294|5.9161845980294|5.8677589111131|5.8677589111131|5.7875096988459|5.7558285500943|5.7558285500943||||-5.9994342873644|-5.9994342873644|-5.9994342873644|-5.9994342873644|-5.9994342873644|-6.0638158928632|-6.0981288895871|-6.102077913326|-6.102077913326|-6.102077913326|-6.102077913326|-6.102077913326|-6.102077913326|-6.102077913326|-6.1273088720573|-6.1475655002874|-6.1606283103406||-6.1773648168179|-6.1926278433902|-6.2097873287563|-6.2097873287563|-6.2314305125745|-6.3949228722819|-6.4873840466263|-6.4873840466263|-6.4873840466263|-6.4873840466263|-6.4873840466263|-6.4873840466263|-6.4873840466263|-6.4873840466263|-6.4873840466263|-6.4873840466263|6.259604541126|6.259604541126|6.259604541126|6.259604541126|6.259604541126|6.259604541126|6.2401161896555|6.2217956899899|6.1975507338067|6.1821158260427|6.1821158260427|6.1821158260427|6.1821158260427
08121|100333|/equities/hi-tech-devlp|SHANGHAICOMP||-2.7580436191666|-2.883381667149|-3.0315352837377|-3.3133724972201|-3.560089531822|-3.560089531822|-3.8356550703259|3.1740060826619|3.1740060826619|3.1461179279045|2.9429087928882|-3.4701743415414|-3.4701743415414|-3.6201936460666|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135||-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|-3.7057209624135|3.4093295504197|3.4093295504197|3.4093295504197|3.4093295504197|3.4093295504197|3.4093295504197|3.3896660144369|3.3896660144369|3.371393754001|3.371393754001|3.371393754001|3.371393754001|3.3432152954688|3.3374614282836|3.3346219141503|3.3346219141503|3.3346219141503|3.3346219141503|3.3346219141503|3.3346219141503|3.3346219141503|3.3115702493716|3.3115702493716|3.2717447395378|3.220827512747|3.1969975774253|3.1969975774253|3.1969975774253|3.1969975774253|3.1688996097134|3.1688996097134|3.1688996097134|3.1688996097134|3.1415552056152|3.1033946448253|3.090362984905|3.090362984905|3.090362984905|-3.3248038617575|-3.3248038617575|-3.3248038617575|-3.3248038617575|-3.3248038617575|-3.3248038617575|-3.3248038617575|-3.3749090325473|-3.3749090325473|-3.3749090325473|-3.3921211970778|-3.3995789966022|-3.42342115343|-3.444356835555|-3.4585887157757|-3.4585887157757|-3.4773207995449|||||||-3.501507187718|-3.501507187718|-3.552230186853|-3.6096669499192|-3.6096669499192|-3.6106951016667|-3.6106951016667|-3.6106951016667|-3.6276544043723|-3.6276544043723|-3.6276544043723|-3.6540604641375|-3.6900673100614|-3.7211858243041|-3.7435397406742|-3.8032587968181|-3.8032587968181|-3.8274027102379|-3.8274027102379|-3.8274027102379|-3.8274027102379|-3.8274027102379|-3.8274027102379|-3.8274027102379|-3.8274027102379|-3.8274027102379|-3.8360030378664|-3.8422256272992|-3.8761571436703|-3.8761571436703|-3.8761571436703|-3.8761571436703|-3.8761571436703|3.4747367981826|3.4747367981826|3.4747367981826|3.4747367981826|3.4747367981826|3.4747367981826|3.4747367981826|3.4747367981826|3.4747367981826|3.3558185766974|3.33979848478|3.2938527254433|3.2938527254433|3.2938527254433|3.1959474912585|3.1179598323726|3.1179598323726|3.1027330946286|3.0863701051428|3.0772405340412|3.0772405340412|3.0772405340412|3.0772405340412|3.0772405340412|3.0772405340412|-3.2847288860897|-3.2847288860897|-3.2847288860897|-3.2847288860897|-3.2847288860897|-3.2847288860897|-3.2847288860897|-3.2847288860897|-3.2847288860897|-3.2847288860897|-3.2847288860897|||3.0347022710691|3.0347022710691|3.0347022710691|3.0347022710691|3.0347022710691|3.0347022710691|3.0347022710691|3.0347022710691|3.0347022710691|2.9818914398496|-3.2441822163834|-3.2441822163834|-3.2441822163834|-3.2441822163834|-3.2441822163834|3.0484674750325|3.0484674750325|3.0484674750325|3.0484674750325|3.0484674750325|3.0484674750325|3.0484674750325|3.0484674750325|3.0484674750325|3.0484674750325|3.0256545087796|3.0256545087796|3.0256545087796|3.0256545087796|3.0018383420288|2.9781954510197|2.9781954510197|2.9302171847538|2.9080190814553|-3.186264924754||||-3.186264924754|-3.186264924754|-3.186264924754|-3.186264924754|-3.1886277116551|-3.237919652596|-3.2660218346283|-3.3194688015696|-3.3716318931311|-3.378409819147|-3.378409819147|-3.378409819147|-3.378409819147|-3.378409819147|-3.425455257121|-3.4310614630285|-3.4334016425415||-3.4640283520553|-3.4640283520553|-3.4640283520553|-3.4728092943665|-3.5208991937104|-3.5626657596632|-3.6168509447358|-3.6431676374301|-3.6593451631882|-3.6593451631882|-3.6593451631882|-3.6842724496367|-3.7226207682937|-3.7226207682937|-3.7226207682937|-3.7226207682937|3.4374543315794|3.4374543315794|3.4374543315794|3.4207505900404|3.4207505900404|3.4207505900404|3.4207505900404|3.4091673911435|3.3879637255517|3.3713682353166|3.3713682353166|3.3713682353166|3.3713682353166
08122|100832|/equities/tianjin-port|SHANGHAICOMP||-4.3084524812896|-4.3084524812896|-4.3084524812896|-4.3084524812896|3.9555534681255|3.9555534681255|3.9555534681255|3.9555534681255|3.9555534681255|3.8972816556222|3.7897573410942|-4.1493118899013|-4.1493118899013|-4.2031243395966|-4.2724989078862|-4.2724989078862|-4.2734042803263|-4.2734042803263|-4.2734042803263|-4.2734042803263|-4.2734042803263|-4.2734042803263|-4.2734042803263|-4.2734042803263|-4.2734042803263|-4.2734042803263|-4.2734042803263|-4.2734042803263||-4.2734042803263|-4.2734042803263|-4.2734042803263|-4.3126714405986|-4.3290792502267|-4.3316410133994|-4.3316410133994|-4.3443390824208|-4.3443390824208|-4.3443390824208|-4.3443390824208|-4.3443390824208|-4.3443390824208|-4.3443390824208|-4.3443390824208|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.3483699160925|-4.4000246767781|-4.4000246767781|-4.4789163806463|-4.4989168310524|-4.4989168310524|-4.4989168310524|-4.4989168310524|-4.4989168310524|-4.5599072933596|-4.5957308080067|||||||-4.5957308080067|-4.5957308080067|-4.5957308080067|-4.5957308080067|-4.5957308080067|-4.5957308080067|-4.5957308080067|-4.5957308080067|-4.5957308080067|-4.5957308080067|-4.5957308080067|-4.5957308080067|-4.5957308080067|-4.5957308080067|-4.5957308080067|-4.6463677912144|-4.6865196260245|-4.7480803065878|-4.7480803065878|-4.7480803065878|-4.7480803065878|-4.7688992066804|-4.7688992066804|-4.7688992066804|-4.7688992066804|-4.7688992066804|4.5104165126506|4.5104165126506|4.5104165126506|4.5104165126506|4.5104165126506|4.5104165126506|4.5104165126506|4.5104165126506|4.5104165126506|4.5104165126506|4.5104165126506|4.5104165126506|4.5104165126506|4.5104165126506|4.5104165126506|4.5071628023981|4.5071628023981|4.5071628023981|4.4112920153802|4.3719910105804|4.3511011557158|4.3478898953924|-4.5446197884767|-4.5446197884767|-4.5446197884767|-4.5446197884767|-4.5446197884767|-4.5446197884767|-4.5446197884767|-4.5446197884767|-4.5446197884767|-4.5446197884767|-4.5446197884767|-4.5446197884767|-4.5446197884767|-4.5446197884767|-4.5446197884767|-4.5446197884767|-4.5446197884767|-4.5446197884767|-4.5446197884767|-4.5446197884767|-4.5446197884767|||-4.5906886941293|-4.6229872842739|-4.7655414100168|-4.77943388568|-4.77943388568|-4.8277040228428|-4.8482469323866|-4.8482469323866|-4.8482469323866|-4.8482469323866|-4.8482469323866|-4.8482469323866|-4.8482469323866|-4.8482469323866|-4.8482469323866|-4.8482469323866|-4.8482469323866|-4.8482469323866|-4.8482469323866|-4.8774967462479|-4.9333298769989|-5.0581442611525|-5.1401600061864|-5.1635111635493|4.6973042412287|4.6973042412287|4.6973042412287|4.6973042412287|4.6973042412287|4.6973042412287|4.6973042412287|4.6973042412287|4.6973042412287|4.5886713049683|4.4757457863262||||4.4281409017372|4.4281409017372|4.4281409017372|4.4281409017372|4.4281409017372|4.4281409017372|4.3641247945715|4.3641247945715|4.3184154590855|4.3184154590855|4.3184154590855|4.311572454692|4.1195248744235|-4.2488611118279|-4.2522387808799|-4.2522387808799|-4.2522387808799||-4.2522387808799|-4.2522387808799|-4.2522387808799|-4.2522387808799|-4.274709947268|-4.3063441198842|-4.3776046613605|4.1765633182673|4.1765633182673|4.1765633182673|4.1765633182673|4.1765633182673|4.1765633182673|4.1765633182673|4.1765633182673|4.1765633182673|4.1765633182673|4.1765633182673|4.1765633182673|4.1765633182673|4.1765633182673|4.1765633182673|4.1567369387049|4.131929733742|4.1104773706735|4.0794195275109|4.0725784576208|4.0725784576208|4.0725784576208
08123|100533|/equities/tianjin-dev-ss|SHANGHAICOMP||-1.9651662082978|-1.9790735544439|-2.0200817520613|-2.1223130419514|-2.2447922312177|1.8426409913769|1.8426409913769|1.8426409913769|1.8426409913769|1.8334900486989|-2.1433469715374|-2.1433469715374|-2.1433469715374|-2.195941117368|-2.2638234462582|-2.2714705165054|-2.3216338881548|-2.3666651185904|-2.3666651185904|-2.3666651185904|-2.3666651185904|-2.3666651185904|-2.3666651185904|-2.3666651185904|-2.3666651185904|-2.3666651185904|-2.3666651185904|-2.3666651185904||-2.3666651185904|-2.3666651185904|-2.3666651185904|-2.372961302218|-2.3894014442597|-2.4537793358867|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.2197549875273|2.1020231096271|-2.5816736512256|-2.5816736512256|-2.5816736512256|-2.5816736512256|-2.5816736512256|-2.5816736512256|-2.5816736512256|-2.5816736512256|-2.5816736512256|-2.6224151643198|-2.6654612920992|-2.6999570023475|-2.7127300381062|-2.7313668594755|-2.775407537928|-2.8476749361785|||||||-2.8824166524445|-2.9326851619653|-2.9907612815358|-3.0941792742917|-3.1379768999096|-3.1721964977048|-3.1891071820549|-3.2606745587777|-3.2913050239827|-3.3386723140374|-3.3724137124634|-3.4726818730673|-3.5107576770077|-3.6469529251798|-3.8243921841233|2.8268828646898|2.8268828646898|2.8268828646898|2.8268828646898|2.8268828646898|2.8268828646898|2.8268828646898|2.6659809899065|2.5227567434017|2.453155605777|2.453155605777|2.453155605777|2.453155605777|2.453155605777|2.453155605777|2.3507283184086|2.2338688148318|2.2338688148318|2.2338688148318|2.2338688148318|2.1080705778021|2.1080705778021|2.1080705778021|2.1080705778021|2.1080705778021|2.1080705778021|2.1080705778021|2.1080705778021|2.0050961168224|2.0050961168224|2.0050961168224|2.0050961168224|1.8953037992445|1.8953037992445|1.7258931481537|-2.0143440185395|-2.0143440185395|-2.0143440185395|-2.0143440185395|-2.0143440185395|-2.0143440185395|-2.0143440185395|-2.0143440185395|-2.0143440185395|-2.0143440185395|-2.0143440185395|-2.0143440185395|-2.0143440185395|-2.0143440185395|-2.0143440185395|-2.0143440185395|-2.0143440185395|-2.0143440185395|-2.0143440185395|||1.7244312921256|1.7244312921256|1.7244312921256|1.7244312921256|1.6415903611415|1.609062221491|1.609062221491|1.6064845920749|1.6064845920749|1.6064845920749|1.5594273873112|-1.8183659326628|-1.8183659326628|-1.8183659326628|-1.8183659326628|-1.8183659326628|-1.8183659326628|-1.8976287391004|-1.9329208296997|-1.9404676007411|-1.9616307270947|-1.9760820833806|-1.9760820833806|-1.9760820833806|-1.9760820833806|-1.9760820833806|-1.9760820833806|-1.9760820833806|-1.9760820833806|-1.9760820833806|-1.9760820833806|-1.9760820833806|-1.9760820833806|-1.9760820833806|-1.9760820833806||||-1.9760820833806|-1.9760820833806|-1.9760820833806|-1.9778173379403|-1.9778173379403|-2.0429225900415|-2.0429225900415|-2.0576338075223|-2.0576338075223|-2.0576338075223|-2.0576338075223|-2.0576338075223|-2.0576338075223|-2.0576338075223|-2.0576338075223|-2.0576338075223|-2.0576338075223||-2.0821518856069|-2.0821518856069|-2.0821518856069|-2.0873909546027|-2.104878857521|-2.1402588649634|-2.1402588649634|-2.1402588649634|-2.1402588649634|-2.1402588649634|-2.1402588649634|-2.1602876234986|-2.1825417996488|-2.1917131213173|-2.2087816578646|-2.2087816578646|-2.2464240505187|-2.2638046293223|-2.2834006215276|-2.2834006215276|-2.2993339460361|-2.3470377305336|-2.3528197053612|-2.3706100405572|-2.3706100405572|-2.3706100405572|-2.3773444958658|-2.4009383197329|-2.4138801583592
08124|101195|/equities/tianjin-marine|SHANGHAICOMP||0.15046744372016|0.15046744372016|0.15046744372016|0.15046744372016|0.15046744372016|0.15046744372016|0.15046744372016|0.15046744372016|0.15046744372016|0.15046744372016|0.1483527168142|-0.16401547773599|-0.16401547773599|-0.16401547773599|-0.16551293771722|-0.16551293771722|-0.16765867734109|-0.16765867734109|-0.16765867734109|-0.16765867734109|-0.16765867734109|-0.16765867734109|-0.16765867734109|-0.16765867734109|-0.16765867734109|-0.16765867734109|-0.16765867734109|-0.16765867734109||-0.16765867734109|-0.16765867734109|-0.16765867734109|-0.16873185545377|-0.17264650911283|-0.17298334506056|-0.17298334506056|-0.17437038368541|-0.17507820269088|-0.17534286643399|-0.17534286643399|-0.17534286643399|-0.17534286643399|-0.17665873264089|-0.17700970608675|-0.17833297814587|-0.17833297814587|-0.17853454568698|-0.17853454568698|-0.18148282908416|0.16863716931889|0.16863716931889|0.16863716931889|0.16863716931889|0.16863716931889|0.16863716931889|0.16863716931889|0.16863716931889|0.16863716931889|0.16863716931889|0.16863716931889|0.16863716931889|0.16863716931889|0.16863716931889|0.16863716931889|0.16863716931889|0.16863716931889|0.16863716931889|0.16863716931889|0.16863716931889|0.16863716931889|0.16863716931889|0.16863716931889|0.16863716931889|0.16863716931889|0.16863716931889|0.16863716931889|0.16863716931889|0.16863716931889|0.16863716931889|0.16863716931889|0.16859685399742|0.1679409542968|0.16547649182534|0.16547649182534|0.16419180173527|0.16419180173527|0.16419180173527|0.16419180173527|0.16419180173527|||||||0.16419180173527|0.16226866332305|-0.18017103825389|-0.18017103825389|-0.18017103825389|-0.18017103825389|-0.18017103825389|-0.18074560087454|-0.18243743039254|-0.18243743039254|-0.18243743039254|-0.18243743039254|-0.18243743039254|-0.18243743039254|-0.18243743039254|-0.18326381436192|-0.18373757342722|-0.18593063498235|-0.18614275471046|-0.18614275471046|-0.18854751206851|-0.19069198967534|-0.19069198967534|-0.19069198967534|-0.19069198967534|-0.19242220373823|-0.19242220373823|0.18083335027215|0.18083335027215|0.18083335027215|0.18083335027215|0.18083335027215|0.18083335027215|0.18083335027215|0.18083335027215|0.18083335027215|0.18083335027215|0.18083335027215|0.18083335027215|0.18083335027215|0.18083335027215|0.18083335027215|0.18083335027215|0.18083335027215|0.18083335027215|0.18083335027215|0.18083335027215|0.18083335027215|0.17803705252008|0.17704575057256|0.17704575057256|0.17455082630038|0.1735564770513|0.17334053193124|-0.18501060549653|-0.18501060549653|-0.18501060549653|-0.18501060549653|-0.18501060549653|-0.18501060549653|-0.18501060549653|-0.18501060549653|-0.18501060549653|-0.18501060549653|-0.18501060549653|-0.18567845412135|-0.18642050814894|-0.18829075363275|-0.18829075363275|||-0.19143417110041|-0.19181574307101|-0.19211820209122|-0.19211820209122|-0.19252021852573|-0.19324468510504|-0.19549409782617|-0.19588233321606|-0.19731370789805|-0.19979300745106|-0.20132556334442|-0.20162010974118|-0.20162010974118|-0.20162010974118|-0.2020223467596|-0.20674704832586|-0.20833005919227|-0.20842229011069|-0.20969143793991|-0.21376825936426|-0.21424251372935|-0.21642285322115|-0.21642285322115|-0.21830317168286|-0.21871696223964|-0.21871696223964|-0.21871696223964|-0.21929663044601|-0.2199406954689|-0.22037854824278|-0.22114282966558|-0.22232898032638|-0.22232898032638|-0.22232898032638|-0.22282576086717||||-0.22282576086717|-0.22282576086717|-0.2239175079884|-0.22618612631845|-0.22668040644592|-0.22668040644592|-0.22870044191089|-0.23005605162743|-0.23161858966031|-0.23161858966031|-0.23213176898468|-0.232313078557|0.21800366895624|0.21800366895624|0.21800366895624|0.21800366895624|0.21800366895624||0.21800366895624|0.21800366895624|0.21800366895624|0.21800366895624|0.21800366895624|0.21800366895624|0.21800366895624|0.21800366895624|0.21800366895624|0.21800366895624|0.21800366895624|0.21800366895624|0.21800366895624|0.21800366895624|0.21800366895624|0.21800366895624|0.21800366895624|0.21800366895624|0.21800366895624|0.21800366895624|0.21800366895624|0.21800366895624|0.21800366895624|0.21800366895624|0.21800366895624|0.21800366895624|0.21800366895624|0.21800366895624|0.21800366895624
08125|100649|/equities/tianyao|SHANGHAICOMP||-3.9665899545716|-3.9665899545716|-3.9734331403361|-4.083814651236|-4.3097939827543|-4.4047710209534|-4.5203011200876|-4.5664464001281|-4.5664464001281|-4.5664464001281|-4.5664464001281|-4.5664464001281|-4.5664464001281|-4.7577181926947|-4.867985474178|-4.867985474178|-5.0283172253202|-5.0470189389731|-5.0633542335856|-5.0864248114883|-5.0864248114883|-5.1538051055603|-5.1925613534376|-5.1927925425245|-5.1927925425245|-5.1927925425245|-5.1927925425245|-5.1927925425245||-5.1927925425245|-5.1927925425245|-5.1936585458863|-5.2201760911002|-5.2329733794546|-5.27941478023|-5.2987942246272|-5.4064380093497|-5.4110422315511|5.0649734972633|5.0649734972633|5.0649734972633|5.0649734972633|5.0649734972633|5.0649734972633|5.0649734972633|5.0649734972633|5.0649734972633|5.0649734972633|5.0649734972633|5.0649734972633|5.0649734972633|5.0649734972633|5.0649734972633|5.0649734972633|5.0649734972633|4.9949704539685|4.9094114979007|4.8899017395684|4.8571131297956|4.8276552120099|4.8276552120099|4.8276552120099|4.8276552120099|4.8276552120099|4.8276552120099|4.8276552120099|4.8276552120099|4.8276552120099|4.8276552120099|4.8240803778478|4.8240803778478|4.7839782834393|4.7683091031559|4.6858988456205|-5.1027656800797|-5.1027656800797|-5.1027656800797|-5.1027656800797|-5.1027656800797|-5.185294946835|4.7709157363439|4.7709157363439|4.7709157363439|4.7709157363439|4.7709157363439|4.7709157363439|4.7709157363439|4.7709157363439|4.7709157363439|||||||4.7709157363439|4.713164592423|4.713164592423|4.713164592423|-5.0359927742245|-5.0359927742245|-5.0359927742245|-5.0359927742245|-5.0359927742245|-5.0359927742245|-5.0359927742245|-5.0359927742245|-5.0359927742245|-5.0359927742245|-5.0359927742245|-5.0999921525587|-5.1611024500119|-5.2484469812433|-5.2606384574253|-5.2606384574253|-5.2606384574253|-5.2606384574253|-5.2606384574253|-5.2606384574253|-5.2606384574253|-5.2606384574253|-5.2623761824854|-5.2743069785709|-5.3231187813674|-5.4073543276163|-5.4351764617779|-5.4351764617779|-5.4351764617779|-5.4351764617779|-5.4351764617779|-5.4351764617779|-5.4351764617779|-5.4351764617779|-5.4351764617779|-5.5207514429995|-5.5313906034837|-5.5432118929105|-5.6213467161608|-5.6842740686682|-5.7008600137794|-5.705399846828|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|||5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2830721157461|5.2589689115319|5.1749656575292|5.0860730428795|4.8258517420201|4.8258517420201|4.8258517420201|4.8258517420201||||4.5959461437231|4.358233439919|4.358233439919|4.358233439919|4.358233439919|4.358233439919|4.358233439919|4.358233439919|4.358233439919|4.358233439919|4.345259494248|-4.5943859450571|-4.5943859450571|-4.5943859450571|-4.5943859450571|-4.5943859450571|-4.5943859450571||-4.5943859450571|-4.5943859450571|-4.5943859450571|-4.5943859450571|-4.5943859450571|-4.5943859450571|-4.5943859450571|-4.5943859450571|-4.5943859450571|-4.5943859450571|-4.5943859450571|-4.5943859450571|-4.5943859450571|-4.5943859450571|-4.5943859450571|-4.5943859450571|-4.5943859450571|-4.5943859450571|-4.5943859450571|-4.5943859450571|-4.5943859450571|-4.5943859450571|-4.5943859450571|-4.5943859450571|-4.5943859450571|-4.5943859450571|-4.5943859450571|-4.5943859450571|-4.5943859450571
08126|100539|/equities/zhongxin-pharm|SHANGHAICOMP||24.440658621395|-29.052498012134|-29.052498012134|-29.052498012134|-29.484998338034|-30.398886381046|-30.866540470008|-32.152267074457|-32.95807319203|-33.240553577782|-33.240553577782|-33.240553577782|-33.488392626843|-34.637103596883|-35.332940774771|-35.332940774771|-35.332940774771|-35.332940774771|-35.332940774771|-35.332940774771|-35.422711272606|-36.260988222255|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386||32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.27973758386|32.050788852001|32.050788852001|31.729763848279|31.698625836873|31.096262058129|31.096262058129|31.096262058129|31.096262058129|31.096262058129|31.096262058129|29.438625848415|-32.589069559798|-32.589069559798|-32.589069559798|-32.589069559798|-32.589069559798|-32.589069559798|-32.589069559798|-32.589069559798|-32.589069559798|-32.589069559798|-32.589069559798|-32.589069559798|-32.589069559798|-32.589069559798|-32.589069559798|-32.589069559798|-32.589069559798|-33.107855057965|-33.10821434923|-33.10821434923|-33.422460629631|-33.905511831893|-34.541680309126|-34.944644156373|-35.907382107748|-36.24764877003|-36.915719304278|33.342678847423|33.342678847423|33.342678847423|||||||33.342678847423|32.771865648815|-36.072365489258|-36.072365489258|-36.072365489258|-36.5148492551|-36.578251921006|-36.578251921006|-36.578251921006|-36.578251921006|-36.578251921006|-36.578251921006|-36.578251921006|-36.578251921006|-36.578251921006|-37.394725679101|-38.298028388224|-38.438499081564|-38.438499081564|-38.438499081564|-38.438499081564|-38.438499081564|-38.438499081564|-38.438499081564|-38.438499081564|-38.935553882334|-39.359504432384|-39.527782778943|-39.876980416206|-40.063867586881|-40.724852687816|-41.723169254705|-42.083357283527|-42.083357283527|-42.083357283527|-42.083357283527|-42.083357283527|-42.083357283527|-42.083357283527|-42.083357283527|-42.083357283527|-42.083357283527|-42.855952206645|-43.560501460007|-43.982222640703|-44.196915825418|-44.489454859457|-44.489454859457|-44.489454859457|-44.489454859457|-44.489454859457|-44.489454859457|-44.489454859457|-44.489454859457|-44.489454859457|-44.902725239552|-45.140251817479|-45.836391120238|-46.151544417587|-46.371716222992|-46.658018017069|-47.432242181849|-48.721593666164|-48.721593666164|-50.097028502177|-50.097028502177|-50.097028502177|-50.342255654546|-50.46361739394|||-51.209017936354|-51.736841172519|-51.736841172519|-51.736841172519|-51.949823982785|-53.023692695376|-53.723546761139|47.388275536448|47.388275536448|47.388275536448|47.388275536448|47.388275536448|47.388275536448|47.388275536448|47.388275536448|47.388275536448|47.231696998815|47.231696998815|44.571330719237|44.317209899592|44.317209899592|44.317209899592|44.317209899592|44.317209899592|44.317209899592|44.317209899592|44.317209899592|44.317209899592|44.317209899592|44.317209899592|44.317209899592|44.317209899592|44.317209899592|44.133010745233|39.964456849833||||36.496062708717|35.455071185277|35.367023051973|35.367023051973|35.367023051973|35.367023051973|34.844919336565|34.844919336565|34.844919336565|34.844919336565|34.844919336565|34.844919336565|34.844919336565|34.844919336565|34.844919336565|34.844919336565|34.844919336565||33.876877613693|33.876877613693|33.876877613693|33.45756027655|33.45756027655|33.45756027655|33.45756027655|33.45756027655|33.45756027655|33.45756027655|33.45756027655|33.45756027655|33.45756027655|33.45756027655|33.038402265489|32.945523125323|32.945523125323|32.945523125323|32.945523125323|32.945523125323|32.945523125323|32.028345187426|32.028345187426|32.028345187426|32.028345187426|32.028345187426|31.996660511517|31.996660511517|31.996660511517
08127|999087|/equities/tianyu-ecology-landscape-co-ltd|SHANGHAICOMP||-6.2103095405888|-6.4892325791597|-6.834147337728|-7.5107193298398|-7.6313547632494|-7.7315052109072|-7.743339202703|-7.7587882982449|-7.7587882982449|-7.7587882982449|-7.7587882982449|-7.7587882982449|-7.7587882982449|-7.9480982077073|6.9913702102259|6.9913702102259|6.9913702102259|6.9913702102259|6.9913702102259|6.9913702102259|6.9913702102259|6.9913702102259|6.9913702102259|6.9913702102259|6.9913702102259|6.9220302069731|6.9220302069731|6.9220302069731||-7.8172378014708|-7.8172378014708|-7.8172378014708|-7.8172378014708|7.0126518848831|7.0126518848831|7.0126518848831|7.0126518848831|7.0126518848831|7.0126518848831|7.0126518848831|7.0126518848831|7.0126518848831|7.0126518848831|7.0126518848831|7.0126518848831|7.0126518848831|7.0126518848831|7.0126518848831|7.0126518848831|7.0126518848831|7.0126518848831|7.0126518848831|7.0126518848831|7.0126518848831|7.0126518848831|6.8951688213806|6.849073620469|6.849073620469|6.849073620469|6.849073620469|6.8134859557881|6.8134859557881|6.7627621222353|6.6291802513175|-7.1005278159635|-7.1005278159635|-7.1005278159635|-7.1005278159635|-7.1005278159635|-7.1005278159635|-7.1005278159635|-7.1005278159635|-7.1005278159635|-7.1005278159635|-7.1005278159635|-7.1005278159635|-7.1005278159635|-7.1005278159635|-7.1005278159635|-7.1083935345221|-7.1083935345221|6.6197230986776|6.6197230986776|6.6197230986776|6.6197230986776|6.6197230986776|6.6197230986776|6.6197230986776|6.6197230986776|||||||6.6197230986776|6.6197230986776|6.6197230986776|6.6197230986776|6.6197230986776|6.6197230986776|6.6197230986776|6.6197230986776|6.6197230986776|6.6197230986776|6.6197230986776|6.6197230986776|6.6197230986776|6.6197230986776|6.6197230986776|6.6197230986776|6.6197230986776|6.6197230986776|6.6197230986776|6.6197230986776|6.6197230986776|6.6197230986776|6.6197230986776|6.6197230986776|6.6197230986776|6.6197230986776|6.6197230986776|6.6197230986776|6.5669144184526|-7.1288461177838|-7.1288461177838|-7.1288461177838|-7.1288461177838|-7.1288461177838|-7.1591311640813|6.757320242176|6.757320242176|6.757320242176|6.757320242176|6.757320242176|6.757320242176|6.757320242176|6.757320242176|6.757320242176|6.6961363041959|6.6961363041959|6.6679294070228|-7.0811861039706|-7.0811861039706|-7.0811861039706|-7.0811861039706|-7.0811861039706|-7.0811861039706|-7.0811861039706|-7.0811861039706|-7.0811861039706|-7.0811861039706|-7.0811861039706|-7.0811861039706|-7.0811861039706|-7.0811861039706|-7.0811861039706|-7.0811861039706|-7.0811861039706|-7.0811861039706|-7.0811861039706|-7.0811861039706|-7.0811861039706|-7.0811861039706|||-7.0811861039706|-7.1279844179759|-7.1302412794251|-7.1302412794251|-7.1302412794251|-7.1302412794251|-7.1302412794251|-7.1302412794251|-7.1302412794251|-7.1302412794251|-7.1302412794251|-7.1302412794251|-7.1302412794251|-7.1302412794251|-7.1302412794251|-7.2124905372349|-7.2811005407668|-7.2951654209|-7.2951654209|-7.2951654209|-7.3685172943387|-7.4839078483883|-7.5726754994198|-7.6257507371687|-7.7069451596762|-7.7388278672458|-7.8375865032674|-7.8489852007232|-7.9962760807994|-7.9962760807994|-7.9962760807994|-8.0819731687972|-8.226636883889|-8.2464775831916|-8.2464775831916||||-8.2464775831916|-8.2910859619487|-8.3906509649874|-8.4557235519225|-8.599692640496|-8.8124361941028|-9.1815955582381|-9.4762172106372|-9.6685748236563|-9.8295276051523|-10.503919456376|8.6184566221257|8.6184566221257|8.6184566221257|8.6184566221257|8.6184566221257|8.6184566221257||8.6184566221257|8.1910625786273|7.7234030664727|7.5757242555052|7.5757242555052|7.5757242555052|-8.5771747509434|-8.5771747509434|-8.5771747509434|-8.6384257642078|-8.6384257642078|-8.7043616603533|-8.8648462903411|-8.9626067360144|-9.1395630527316|-9.2800701910455|-9.3145226697346|-9.3716918340679|-9.6107685688862|-9.6501463582645|-9.6501463582645|-9.8146068973155|-9.9190072398286|-10.117230294027|8.8231784804932|8.8231784804932|8.8231784804932|8.8231784804932|8.8231784804932
08128|994510|/equities/tibet-huayu-mining-co-ltd|SHANGHAICOMP||-8.3098247902897|-8.3098247902897|-8.3098247902897|-8.6481385117666|-9.0501539846147|-9.155171118388|-9.5463012702039|-10.049503212182|-10.049503212182|-10.049503212182|-10.049503212182|-10.049503212182|-10.049503212182|-10.049503212182|-10.049503212182|-10.231114578477|9.3552496337654|9.3552496337654|9.3552496337654|9.3552496337654|9.3552496337654|9.3552496337654|9.3552496337654|9.3552496337654|9.3552496337654|9.3552496337654|9.3552496337654|9.3552496337654||9.2147220399382|9.0752466813726|9.0458299998887|8.9309220716299|8.4732498572231|8.4732498572231|8.4732498572231|8.4732498572231|8.4732498572231|8.4732498572231|8.4732498572231|8.4732498572231|8.4732498572231|8.4732498572231|8.4732498572231|8.4732498572231|8.4732498572231|8.4732498572231|8.4732498572231|8.4732498572231|8.3782920932737|8.3782920932737|8.3782920932737|8.333657964067|8.3185088722754|8.2638983824572|8.250389334967|8.250389334967|8.250389334967|7.9726551345214|-8.6422815058766|-8.6422815058766|-8.6422815058766|-8.6422815058766|-8.6422815058766|-8.6422815058766|-8.8247574936613|-8.8477463641898|-8.8477463641898|-8.8477463641898|-8.8477463641898|-8.8630516174917|-8.8997811968475|-8.8997811968475|-8.8997811968475|-8.8997811968475|-8.8997811968475|-8.8997811968475|-8.8997811968475|-8.8997811968475|-9.1280906129048|-9.1967670573312|-9.2597415329701|-9.4197124774463|-9.5168058792759|-9.5168058792759|-9.5863036422583|-9.5863036422583|-9.6105187484461|-9.6105187484461|||||||-9.6105187484461|-9.6105187484461|-9.7016877674216|9.0389565783749|9.0389565783749|9.0389565783749|9.0389565783749|9.0389565783749|9.0389565783749|9.0389565783749|8.9310627334659|8.8632876393904|8.8632876393904|8.6559480198656|-9.5633851690543|-9.5633851690543|-9.5633851690543|-9.5633851690543|-9.5633851690543|-9.5633851690543|-9.5633851690543|-9.5633851690543|-9.5633851690543|-9.5633851690543|-9.5633851690543|-9.57553726011|-9.57553726011|-9.6305966462635|-9.6478852790752|-9.6527593099235|-9.6527593099235|-9.6697328314912|-9.7924805996299|-9.9388672905366|-10.210963628601|9.2060271752185|9.2060271752185|9.2060271752185|9.2060271752185|9.2060271752185|9.2060271752185|9.2060271752185|-9.9380608316042|-9.9380608316042|-9.9380608316042|-9.9380608316042|-9.9380608316042|-9.9380608316042|-9.9380608316042|-9.9380608316042|-9.9380608316042|-9.9380608316042|-9.9380608316042|-9.9380608316042|-9.9380608316042|-9.9380608316042|-9.9380608316042|-9.9380608316042|-9.9380608316042|-9.9380608316042|-9.9380608316042|-9.9380608316042|-9.9380608316042|-9.9380608316042|-9.9380608316042|-9.9380608316042|-10.017845762635|-10.119828688728|-10.201476136432|||-10.518306352017|-10.561451542507|-11.031057265213|-11.519508258956|12.472199377591|12.472199377591|12.472199377591|12.472199377591|12.472199377591|12.472199377591|12.472199377591|12.472199377591|12.472199377591|12.228555080156|-13.727215847287|-13.727215847287|-13.736906511821|-13.820873532653|-13.820873532653|-13.820873532653|-14.048748159806|-14.237000836732|-14.237000836732|-14.237000836732|-14.237000836732|-14.237000836732|-14.237000836732|-14.237000836732|-14.330001025069|-14.683889712082|-14.858767126652|-14.953074453774|-14.994165648284|-14.994165648284|-15.014194625981||||-15.014194625981|-15.014194625981|-15.014194625981|-15.181882587149|-15.473758502221|-15.613223239083|-15.613223239083|-15.613223239083|-15.613223239083|-15.613223239083|-15.613223239083|-15.613223239083|-15.613223239083|-15.613223239083|-15.613223239083|-15.613223239083|-15.613223239083||-15.613223239083|-15.613223239083|-15.613223239083|-15.613223239083|-15.704136394018|-15.846262850755|-16.027514579554|-16.388349138653|-16.489277242461|-16.570166370002|-16.570166370002|-16.570166370002|-16.570166370002|-16.573517716292|-16.922797905476|15.040059072394|15.040059072394|15.040059072394|15.040059072394|15.040059072394|15.040059072394|15.040059072394|15.040059072394|15.040059072394|15.040059072394|15.040059072394|15.040059072394|15.040059072394|15.040059072394
08129|100442|/equities/tibet-pharma|SHANGHAICOMP||37.630186385007|36.971318052976|-42.530905619118|-42.530905619118|-43.651560985218|-44.606734182184|-45.400257642341|-46.474341965009|-46.474341965009|-46.474341965009|-46.474341965009|-46.474341965009|-46.474341965009|-47.704368466116|-47.704368466116|-47.704368466116|-49.139299677452|-49.215313604776|-49.215313604776|-49.215313604776|-49.304793335005|-49.42421529139|-49.601905158769|-50.183228496722|-51.239699262173|-51.998954922154|-51.998954922154|-51.998954922154||-51.998954922154|-51.998954922154|-51.998954922154|-51.998954922154|-51.998954922154|-51.998954922154|-51.998954922154|-51.998954922154|-51.998954922154|-51.998954922154|-51.998954922154|-51.998954922154|-51.998954922154|-51.998954922154|-51.998954922154|-51.998954922154|48.736345458172|48.736345458172|48.736345458172|48.736345458172|48.736345458172|48.736345458172|48.736345458172|48.736345458172|48.736345458172|48.736345458172|48.736345458172|48.736345458172|48.560938914773|48.530794613242|48.530794613242|48.530794613242|48.530794613242|48.530794613242|48.530794613242|48.530794613242|48.530794613242|48.061994650496|47.207216583505|45.868018824541|45.654121162814|45.654121162814|45.654121162814|45.654121162814|44.120689341671|42.467886126275|-48.246664016892|-48.246664016892|-48.246664016892|-48.246664016892|-49.232403615503|-50.4621141789|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|||||||-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-51.450577712251|-52.14008604177|-52.866206552012|-52.958007178288|-53.11058662815|-53.11058662815|-53.11058662815|-53.32177511168|-53.32177511168|-53.738637563392|-53.972929871529|-54.915477236609|-55.949419295898|-56.20713137268|-56.519590787082|-57.420100560883|-58.674557119717|-58.92839707943|-59.342106179089|54.177718859367|54.177718859367|54.177718859367|54.177718859367|54.177718859367|54.177718859367|54.177718859367|54.177718859367|54.177718859367|54.177718859367|54.177718859367|54.177718859367|54.177718859367|54.177718859367|54.177718859367|53.697464127731|53.589773294791|53.589773294791|53.589773294791|51.44389201405|-58.243840139901|-58.243840139901|-58.243840139901|||-58.243840139901|-58.243840139901|-58.243840139901|-58.243840139901|-58.243840139901|-58.243840139901|-58.243840139901|-58.758711622596|-59.320789759291|-59.42976532262|-60.439739442329|-61.101932764562|-61.842148092623|-61.91280888134|-61.91280888134|-61.91280888134|-61.91280888134|-61.91280888134|-61.91280888134|-61.91280888134|-62.46089859598|-63.644157712756|-63.644157712756|-63.644157712756|-63.644157712756|-63.644157712756|-63.644157712756|-64.089064828885|-64.840633630179|-64.840633630179|55.863862959528|55.863862959528|55.863862959528|55.863862959528|55.863862959528||||55.863862959528|55.863862959528|55.863862959528|55.863862959528|55.863862959528|55.863862959528|55.863862959528|55.863862959528|55.863862959528|55.863862959528|55.863862959528|55.236512890551|54.098348766668|51.229830801601|-57.201362036566|-57.201362036566|-57.201362036566||-57.201362036566|-57.201362036566|-57.201362036566|-57.201362036566|-57.201362036566|-57.201362036566|-57.201362036566|-58.884847639778|50.565339256674|50.565339256674|50.565339256674|50.565339256674|50.565339256674|50.565339256674|50.507043389645|50.465049032996|49.384874008111|49.384874008111|48.588194368075|47.92319975688|47.92319975688|47.5002239103|47.468584046859|46.707167121073|46.707167121073|46.707167121073|46.707167121073|46.495740965892|45.355824236394
08130|100547|/equities/tibet-summit|SHANGHAICOMP||-9.5289857245044|-9.5289857245044|-9.5289857245044|-9.8299837483914|-10.202759678049|-10.396955100346|-10.690505442408|-11.275006172157|-11.487373211049|-11.487373211049|-11.487373211049|-11.487373211049|-11.487373211049|-11.836815259943|-11.836815259943|-11.836815259943|-12.299794777775|-12.539735579959|-12.539735579959|-12.539735579959|-12.539735579959|-12.539735579959|-12.539735579959|-12.614796527314|-12.614796527314|-12.614796527314|-12.614796527314|-12.614796527314||-12.614796527314|-12.614796527314|-12.614796527314|-12.749787040899|-12.749787040899|-12.749787040899|-12.749787040899|-12.893096919799|-13.011218914217|-13.265702511821|-13.265702511821|-13.265702511821|-13.265702511821|-13.265702511821|-13.265702511821|-13.265702511821|-13.265702511821|-13.265702511821|-13.265702511821|-13.265702511821|-13.265702511821|-13.42078015755|-13.778644534729|-14.003494338616|-14.411105134337|13.263753136461|13.263753136461|13.263753136461|13.263753136461|13.263753136461|13.263753136461|13.263753136461|13.263753136461|13.263753136461|13.263753136461|13.263753136461|13.263753136461|13.209169662071|12.913522177353|-14.864787271712|-14.864787271712|-15.079111856695|-15.079111856695|-15.079111856695|-15.079111856695|-15.079111856695|-15.079111856695|-15.079111856695|-15.079111856695|-15.079111856695|-15.079111856695|-15.079111856695|-15.079111856695|-15.079111856695|-15.079111856695|-15.079111856695|-15.079111856695|-15.079111856695|-15.079111856695|-15.079111856695|||||||-15.079111856695|-15.079111856695|-15.157346613403|-15.443163058488|-15.522403396201|-15.606003722694|-15.77615747721|-15.77615747721|-15.77615747721|-15.77615747721|-15.77615747721|-15.77615747721|-15.77615747721|-15.77615747721|-15.77615747721|-15.77615747721|-15.77615747721|-15.77615747721|-15.77615747721|-15.77615747721|-15.77615747721|-15.77615747721|-15.77615747721|-15.77615747721|-15.77615747721|-16.056841217489|-16.41704600278|-16.775050724253|-17.272279250075|-17.810309502206|-17.895899769026|-18.174333038548|-18.387037107922|17.023958081791|17.023958081791|17.023958081791|17.023958081791|17.023958081791|17.023958081791|17.023958081791|17.023958081791|17.023958081791|16.741842277566|16.741842277566|16.741842277566|16.741842277566|16.741842277566|16.741842277566|16.741842277566|16.741842277566|16.741842277566|16.741842277566|16.741842277566|16.741842277566|16.741842277566|16.741842277566|16.741842277566|16.741842277566|16.741842277566|16.741842277566|16.741842277566|16.741842277566|-18.473799695039|-18.473799695039|-18.473799695039|-18.473799695039|-18.473799695039|-18.473799695039|-18.473799695039|||-18.938666120132|-19.258517228851|-19.347582759202|-19.347582759202|-19.347582759202|-19.356758795116|-19.476528563404|-19.476528563404|-19.476528563404|-19.476528563404|-19.476528563404|-19.476528563404|-19.476528563404|-19.476528563404|-19.476528563404|-19.476528563404|-19.590031109809|-19.897256703906|-19.917507643758|-20.274453475805|-20.696059256496|-21.014510823292|-21.30556689479|-21.491515254827|-21.491515254827|-21.491515254827|-21.491515254827|-21.491515254827|-21.491515254827|-21.491515254827|-21.491515254827|-21.491515254827|-21.491515254827|-21.491515254827|-22.050572607088||||-22.367302070247|-22.382348879604|-22.382348879604|-22.384277088144|-22.8641965993|-23.090218240217|-23.409686068909|-23.960762743836|-24.089093442016|-24.089093442016|-24.089093442016|-24.089093442016|-24.472607178426|-24.472607178426|-24.472607178426|-24.472607178426|-24.472607178426||-24.472607178426|-24.472607178426|-24.472607178426|-24.472607178426|-24.472607178426|-24.472607178426|-24.472607178426|-24.472607178426|-24.472607178426|-24.472607178426|-24.472607178426|-24.534563959679|-25.212293241908|-26.805327201872|23.919845087095|23.919845087095|23.919845087095|23.919845087095|23.847606322019|23.624426065609|23.624426065609|23.624426065609|23.624426065609|23.624426065609|23.624426065609|23.624426065609|23.624426065609|23.624426065609|23.624426065609
08131|100536|/equities/tibet-tianlu|SHANGHAICOMP||-3.5516212016271|-3.5516212016271|-3.5923568440727|-3.8970631044497|-4.141181354323|-4.2839530122764|-4.2839530122764|-4.2839530122764|-4.2839530122764|-4.2839530122764|-4.2839530122764|-4.2839530122764|-4.2839530122764|-4.4188368466703|-4.5253742963305|-4.5265267855847|-4.6844744689954|-4.7744159442068|-4.808795423627|-4.8793770473682|-4.8793770473682|-4.8926410323473|-4.965712110874|-5.0130137521657|-5.1025275246426|-5.1025275246426|-5.1025275246426|-5.1025275246426||-5.1025275246426|-5.1025275246426|-5.1025275246426|-5.1666973979522|-5.1735523708716|-5.2478361138652|-5.3103733602442|-5.4387481812281|-5.517498003514|-5.5855532079619|-5.6611703931934|-5.7268560263455|-5.7387287189497|-5.74503565447|-5.74503565447|-5.8028174839248|5.1062961927645|5.1062961927645|5.1062961927645|5.1062961927645|5.1062961927645|5.1062961927645|5.1062961927645|5.1062961927645|5.1062961927645|5.1062961927645|5.1062961927645|5.1062961927645|5.1062961927645|5.0166332727149|5.0166332727149|5.0166332727149|5.0166332727149|5.0166332727149|4.9464405946211|4.9464405946211|4.9464405946211|4.9464405946211|4.9464405946211|4.9464405946211|4.9464405946211|4.9464405946211|4.9464405946211|4.9464405946211|4.8049341762812|4.7349268424015|4.648994095642|4.648994095642|4.648994095642|4.648994095642|4.648994095642|4.648994095642|4.648994095642|4.648994095642|4.5322158419629|4.343368753258|4.343368753258|4.343368753258|4.3360888036566|4.3360888036566|||||||4.3360888036566|4.2651327992295|4.2651327992295|4.2651327992295|4.2651327992295|4.2651327992295|4.2651327992295|4.1168142584534|4.0714373151426|4.0714373151426|4.0127083239693|3.9668979840962|-4.6712648023838|-4.6712648023838|-4.6712648023838|-4.6891831413104|-4.7346479379682|-4.8218310103978|-4.827646730503|-4.827646730503|-4.827646730503|-4.827646730503|-4.827646730503|-4.827646730503|-4.827646730503|-4.9351629925664|-5.0629589505654|-5.1021766869737|-5.1518628827414|-5.2731809871816|-5.3057569417052|-5.4047297805209|-5.4991445110527|-5.499684513141|-5.499684513141|-5.6263160843863|-5.7664622354523|-5.8582915782946|5.9302947447751|5.9302947447751|5.9302947447751|5.9302947447751|5.9302947447751|5.9302947447751|5.9302947447751|5.9302947447751|5.9302947447751|5.9302947447751|5.9302947447751|5.9302947447751|5.9302947447751|5.9302947447751|5.9302947447751|5.9302947447751|5.9302947447751|5.9302947447751|5.9302947447751|5.9302947447751|5.9302947447751|5.9302947447751|5.9302947447751|5.9302947447751|5.9203276022776|5.7498085349251|5.7336760460722|5.721451928511|5.721451928511|5.6223819225593|-6.7979653631161|||-6.7979653631161|-6.7979653631161|-6.7979653631161|-6.7979653631161|-6.7979653631161|-6.7979653631161|-6.7979653631161|-6.7979653631161|-6.7979653631161|-6.7979653631161|-6.7979653631161|-6.7979653631161|-6.7979653631161|-6.7979653631161|-6.7979653631161|-6.7979653631161|-6.7979653631161|-6.8977395466644|-6.9839984550199|-6.9839984550199|-6.9839984550199|-6.9839984550199|-6.9839984550199|-7.1738870027022|-7.2002307900622|-7.2002307900622|-7.276922995165|-7.2843590117329|-7.4703989400724|-7.6448875151585|6.3255682871216|6.3255682871216|6.3255682871216|6.3255682871216|6.3255682871216||||6.3255682871216|6.3255682871216|6.3255682871216|6.3255682871216|6.3255682871216|6.3255682871216|6.3255682871216|6.3255682871216|6.3255682871216|6.3255682871216|6.0617425624389|5.7880472545115|4.9944968625669|4.8150436056173|4.8150436056173|4.8150436056173|4.6950483998232||-5.1884821494485|-5.1884821494485|-5.1884821494485|-5.1884821494485|-5.2477581059563|-5.3102868437356|-5.3775411578888|-5.5033788915998|5.089920266902|5.089920266902|5.089920266902|5.089920266902|5.089920266902|5.089920266902|5.089920266902|5.089920266902|5.089920266902|5.089920266902|5.089920266902|5.089920266902|5.089920266902|5.066022776272|4.9416918740296|4.8629909605476|4.8227676120834|4.81334686636|4.81334686636|4.81334686636|4.81334686636
08132|100863|/equities/tibet-tourism|SHANGHAICOMP||-10.381500899068|-10.381500899068|-10.443334459455|-10.964816383952|-11.296748296266|-11.296748296266|-11.926387354009|-12.592651892892|-12.694835648494|-12.694835648494|-12.694835648494|-12.694835648494|-12.694835648494|-13.154322287902|11.45992484588|11.45992484588|11.45992484588|11.45992484588|11.365609900834|11.365609900834|11.365609900834|11.365609900834|11.365609900834|11.230197538419|11.230197538419|11.194663963366|-12.140769146122|-12.140769146122||-12.140769146122|-12.140769146122|-12.140769146122|-12.163632708829|-12.324591775781|-12.368546152933|11.454520127302|11.454520127302|11.454520127302|11.454520127302|11.454520127302|11.454520127302|11.454520127302|11.454520127302|11.454520127302|11.454520127302|11.454520127302|11.454520127302|11.454520127302|11.421689242264|11.370765547112|11.367126067126|11.367126067126|11.367126067126|11.367126067126|11.367126067126|11.339970215412|11.339970215412|11.332189780973|11.261877305532|11.181530271663|11.132811743566|11.119234993004|11.066927964978|10.962589547497|10.962589547497|10.962589547497|10.962589547497|10.962589547497|10.962589547497|10.962589547497|10.962589547497|10.962589547497|10.962589547497|10.805654999793|-11.679501918178|-11.679501918178|-11.679501918178|-11.679501918178|-11.679501918178|-11.835557146449|-11.92173048697|-12.021367091185|-12.107630537887|-12.15125603029|-12.3341729834|-12.397970591907|-12.432189370663|-12.638543872338|-12.98239190226|||||||-12.98239190226|-12.98239190226|-13.113213084861|-13.311903766708|-13.370448275756|-13.371609604305|-13.754010637542|12.395335046143|12.395335046143|12.395335046143|12.395335046143|12.395335046143|12.395335046143|12.247594612274|-13.153272649445|-13.153272649445|-13.153272649445|-13.153272649445|-13.153272649445|-13.153272649445|-13.153272649445|-13.153272649445|-13.153272649445|-13.153272649445|-13.153272649445|-13.23752548606|-13.295028129229|-13.406697819641|-13.652442108713|-13.918465843811|12.737201343456|12.737201343456|12.737201343456|12.737201343456|12.737201343456|12.737201343456|12.737201343456|12.737201343456|12.737201343456|12.737201343456|12.737201343456|12.737201343456|12.737201343456|12.737201343456|12.532841465698|12.532841465698|12.43371324829|12.384125447845|12.294883103719|12.294883103719|12.294883103719|12.294883103719|12.294883103719|12.294883103719|12.294883103719|12.294883103719|12.294883103719|12.294883103719|12.294883103719|12.294883103719|12.294883103719|12.294883103719|12.294883103719|12.294883103719|12.294883103719|12.294883103719|12.294883103719|12.294883103719|12.294883103719|||12.294883103719|12.294883103719|12.294883103719|12.294883103719|12.194729654373|12.194729654373|12.194729654373|12.123765138362|12.123765138362|12.123765138362|12.107516928485|11.936685478214|11.8685398229|-13.142933204232|-13.142933204232|-13.142933204232|-13.142933204232|-13.14467006561|-13.14467006561|-13.154633478288|-13.305704121197|-13.434600979328|-13.434600979328|-13.434600979328|-13.658445312182|-13.683026802129|-13.683026802129|-13.683026802129|-13.683026802129|-13.683026802129|-13.703363272422|-13.971514433483|-14.270016425031|-14.670018188575|-15.236686645193||||-15.619651885213|-15.73127989789|-15.767382674995|-15.767382674995|13.296630910982|13.296630910982|13.296630910982|13.296630910982|13.296630910982|13.296630910982|13.296630910982|12.460145583804|12.317093025823|12.317093025823|11.921770095019|11.921770095019|11.921770095019||11.921770095019|11.920855839151|11.729839518222|11.620377384461|11.615419373288|11.607132153792|11.560702647415|11.384669451412|11.244632884856|11.225703474544|10.899670544225|-12.163184147609|-12.163184147609|-12.200204987805|-12.393005419087|-12.528895325475|11.635781344067|11.635781344067|11.635781344067|11.635781344067|11.635781344067|11.625312708364|11.512569319921|11.490632467488|11.460702981132|11.395225778308|11.330806113047|11.309591912669|11.309591912669
08133|100881|/equities/tibet-urban-in|SHANGHAICOMP||-9.6796350466351|-9.6796350466351|-9.6796350466351|-9.6796350466351|-10.259039029715|-10.437821186514|-10.913534902738|-10.913534902738|-10.913534902738|-10.913534902738|-10.913534902738|-10.913534902738|-10.913534902738|-10.913534902738|-11.109486779075|-11.109486779075|-11.136245555164|-11.136245555164|-11.136245555164|-11.136245555164|-11.136245555164|-11.136245555164|-11.136245555164|-11.136245555164|-11.136245555164|-11.136245555164|-11.136245555164|-11.136245555164||-11.136245555164|-11.136245555164|-11.136245555164|-11.317494836651|-11.508284611742|-11.508284611742|-11.508284611742|-11.699760696668|-11.78806741743|-11.806166764424|-11.806166764424|-11.806166764424|-11.806166764424|-11.806166764424|-11.806166764424|-11.806166764424|-11.806166764424|-11.806166764424|-11.806166764424|-11.806166764424|-11.806166764424|-11.806166764424|-11.991296207823|11.191613325256|11.191613325256|11.191613325256|11.191613325256|11.191613325256|11.191613325256|11.191613325256|11.191613325256|11.191613325256|11.191613325256|-12.006344599346|-12.006344599346|-12.006344599346|-12.006344599346|-12.006344599346|-12.006344599346|-12.006344599346|-12.006344599346|-12.006344599346|-12.006344599346|-12.006344599346|-12.006344599346|-12.006344599346|-12.006344599346|-12.006344599346|-12.006344599346|-12.006344599346|-12.116721941635|-12.116721941635|10.902845735703|10.902845735703|10.902845735703|10.902845735703|10.902845735703|-12.063089767458|-12.063089767458|-12.063089767458|||||||-12.063089767458|-12.063089767458|-12.063089767458|-12.313433081312|-12.353312500223|-12.353312500223|-12.577569493436|-12.641075690455|-12.641075690455|-12.641075690455|-12.83508452648|-13.055033480926|-13.055033480926|-13.055033480926|-13.094481242811|-13.321433773331|-13.321433773331|-13.321433773331|-13.321433773331|-13.321433773331|-13.321433773331|-13.321433773331|-13.321433773331|-13.321433773331|-13.321433773331|-13.446593221351|-13.643992300745|-13.833880181574|-14.062644582615|-14.449605312199|13.131186250881|13.131186250881|13.131186250881|13.131186250881|13.131186250881|13.131186250881|13.131186250881|13.131186250881|13.131186250881|13.131186250881|13.106873304794|12.748747807024|12.66925685847|12.66925685847|12.438137252801|12.438137252801|12.438137252801|12.312246098267|12.312246098267|12.312246098267|-13.338395032243|-13.338395032243|-13.338395032243|-13.338395032243|-13.338395032243|-13.338395032243|-13.338395032243|-13.338395032243|-13.338395032243|-13.338395032243|-13.338395032243|-13.338395032243|-13.338395032243|-13.338395032243|-13.338395032243|-13.338395032243|-13.338395032243|-13.338395032243|-13.338395032243|||-13.699883100011|-13.851536932497|-13.941653990723|-13.941653990723|-13.941653990723|-13.941653990723|-13.941653990723|-13.941653990723|-13.941653990723|-13.941653990723|-13.941653990723|-13.941653990723|-13.941653990723|-13.941653990723|-13.941653990723|-13.941653990723|-13.941653990723|-14.137949069316|-14.176053877202|-14.37950475517|-14.732227355276|-15.000341752471|-15.000341752471|-15.067602214219|-15.268355045063|-15.268355045063|-15.268355045063|-15.268355045063|-15.268355045063|-15.268355045063|-15.268355045063|-15.268355045063|-15.268355045063|-15.268355045063|-15.423018990835||||-15.423018990835|-15.423018990835|-15.423018990835|-15.423018990835|-15.606688087606|-15.633652581299|-15.633652581299|-15.633652581299|-15.633652581299|-15.633652581299|-15.633652581299|-15.633652581299|-15.633652581299|-15.633652581299|-15.633652581299|-15.633652581299|-15.633652581299||-15.633652581299|-15.633652581299|-15.633652581299|-15.633652581299|-16.016836313764|-16.399817842422|-16.588686353827|-16.812967656972|-16.812967656972|-16.812967656972|-16.812967656972|-16.981074517437|-17.179527010596|-17.280585675412|-17.459489357537|-17.459489357537|-17.69554351443|-18.052270185881|-18.447522759364|-18.481691174955|-18.711323743894|-18.722582399662|-18.843425392901|-19.057139105041|-19.212376376478|-19.250417678983|-19.412686632111|-19.419186404356|-19.419186404356
08134|1031223|/equities/tibet-weixinkang-medicine|SHANGHAICOMP||-8.173458037918|-8.173458037918|-8.173458037918|-8.4421752405886|-8.9624171999565|-9.1582412750049|-9.5174900194587|-9.6176945566713|-9.6176945566713|-9.6176945566713|-9.6176945566713|-9.6176945566713|-9.6176945566713|-10.017993542837|-10.1864734428|-10.1864734428|-10.495526660026|-10.578362478748|-10.67040291311|-10.714818024361|-10.714818024361|-10.747020058857|-10.780577983047|-10.845642873076|-10.912126550077|-10.912126550077|-10.912126550077|-10.912126550077||-10.912126550077|-10.912126550077|-10.912126550077|-11.010696103174|-11.057440256629|-11.151045242453|-11.158383651469|-11.28331333999|10.556917264176|10.556917264176|10.556917264176|10.556917264176|10.556917264176|10.556917264176|10.556917264176|10.556917264176|10.556917264176|10.556917264176|10.556917264176|10.556917264176|10.556917264176|10.556917264176|10.556917264176|10.556917264176|10.556917264176|10.556917264176|10.494787432985|10.494787432985|10.494787432985|10.494787432985|10.27198603665|10.239428764307|10.211031920075|10.158368965387|10.122817340701|10.122817340701|10.122817340701|10.118130859632|10.067321546896|10.067321546896|10.016384858682|10.016384858682|9.9498722495795|9.9137469333809|9.7769408802634|9.398267651095|-10.683097419985|-10.683097419985|-10.683097419985|-10.683097419985|-10.828996987087|-11.001663467335|-11.011588771957|-11.011588771957|-11.011588771957|-11.011588771957|-11.011588771957|-11.011588771957|-11.011588771957|-11.011588771957|||||||-11.011588771957|-11.011588771957|-11.011588771957|-11.011588771957|-11.011588771957|-11.011588771957|-11.011588771957|-11.011588771957|-11.011588771957|-11.011588771957|-11.011588771957|-11.011588771957|-11.011588771957|-11.011588771957|-11.011588771957|-11.175098586765|-11.240391450136|-11.240391450136|-11.240391450136|-11.240391450136|-11.240391450136|-11.240391450136|-11.240391450136|-11.240391450136|-11.240391450136|-11.275475310648|-11.275475310648|-11.275475310648|-11.367750802928|-11.509722832501|-11.524136626787|-11.606764958973|-11.606764958973|-11.606764958973|-11.641993438604|-11.641993438604|-11.652522789846|-11.652522789846|-11.72669245072|-11.909658393019|-11.962047375712|-11.962047375712|-12.137274518579|-12.355860620704|-12.834845390548|-13.257605648294|-13.549561977668|-13.635675231184|-13.635675231184|-13.635675231184|-13.759638406133|-13.955154208447|-14.076282320316|-14.210313966865|-14.334973349055|-14.334973349055|-14.334973349055|-14.334973349055|-14.334973349055|-14.334973349055|-14.334973349055|-14.334973349055|-14.334973349055|-14.334973349055|-14.334973349055|-14.334973349055|-14.334973349055|-14.334973349055|-14.334973349055|||-14.363859033011|-14.543935854537|-14.543935854537|-14.543935854537|-14.543935854537|-14.60770674028|-14.756340506761|13.445369553624|13.445369553624|13.445369553624|13.445369553624|13.445369553624|13.445369553624|13.445369553624|13.445369553624|13.445369553624|13.445369553624|13.445369553624|13.445369553624|13.445369553624|13.445369553624|13.29499327312|13.29499327312|13.29499327312|13.29499327312|13.29499327312|13.29499327312|13.29499327312|13.29499327312|13.29499327312|13.29499327312|13.29499327312|13.29499327312|13.29499327312|13.292770085181||||13.074189064067|12.837432036976|-14.456379801428|-14.456379801428|-14.765977601647|-14.944478888128|-14.944478888128|-15.062874841407|-15.062874841407|-15.062874841407|-15.062874841407|-15.062874841407|-15.062874841407|-15.062874841407|-15.062874841407|-15.062874841407|-15.062874841407||-15.062874841407|-15.062874841407|-15.062874841407|-15.062874841407|-15.062874841407|-15.062874841407|-15.062874841407|-15.293750020878|-15.482599502899|-15.482599502899|-15.482599502899|-15.482599502899|-15.965110679575|-16.24715113549|-16.24715113549|-16.24715113549|-16.24715113549|-16.24715113549|-16.24715113549|-16.24715113549|-16.24715113549|-16.24715113549|-16.24715113549|-16.24715113549|-16.24715113549|-16.24715113549|-16.24715113549|-16.24715113549|-16.24715113549
08135|100701|/equities/time-publishin|SHANGHAICOMP||-11.620369562418|-12.047077480191|9.2845910440946|9.2845910440946|9.2845910440946|9.2845910440946|9.2845910440946|-10.311289979438|-10.311289979438|-10.311289979438|-10.311289979438|-10.311289979438|-10.311289979438|-10.685877536646|-10.968243992024|-10.968243992024|-11.336382084084|-11.558202669568|-11.707447340695|-11.869385934105|-11.989317390909|-12.057871446836|-12.057871446836|-12.057871446836|-12.057871446836|-12.057871446836|-12.057871446836|-12.057871446836||-12.057871446836|-12.057871446836|-12.240413146801|-12.434348324479|-12.649831325413|-13.39592338337|11.779078631843|11.779078631843|11.779078631843|11.779078631843|11.779078631843|11.514531724149|11.238368529406|11.084853775332|10.965429141725|10.965429141725|10.965429141725|10.965429141725|10.965429141725|10.965429141725|10.965429141725|10.965429141725|10.965429141725|10.965429141725|10.965429141725|10.965429141725|10.965429141725|10.965429141725|10.793809761168|10.713122011955|10.632357943649|10.524020210247|10.524020210247|10.524020210247|10.524020210247|10.524020210247|10.524020210247|10.408911510022|-11.551959345078|-11.551959345078|-11.551959345078|-11.551959345078|-11.551959345078|-11.551959345078|-11.553565422407|-11.553565422407|-11.553565422407|-11.553565422407|-11.553565422407|-11.553565422407|-11.767294424233|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|||||||10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.937095270089|10.863994767856|10.831105102644|10.712894295703|10.392112156996|-12.030356844885|-12.030356844885|-12.030356844885|-12.030356844885|-12.030356844885|-12.030356844885|-12.030356844885|-12.030356844885|-12.030356844885|-12.147543389744|-12.147543389744|-12.147543389744|-12.147543389744|-12.147543389744|-12.147543389744|-12.147543389744|-12.147543389744|-12.147543389744|-12.302826200533|10.905902528402|10.905902528402|10.905902528402|10.905902528402|10.905902528402|10.905902528402|10.905902528402|10.905902528402|10.905902528402|10.905902528402|10.905902528402|10.905902528402|10.905902528402|10.905902528402|10.905902528402|10.905902528402|10.905902528402|10.905902528402|10.905902528402|10.177669471763|-12.199084296047|-12.199084296047|-12.199084296047|-12.199084296047|-12.199084296047|-12.403427139719|-12.765474601807|||-13.027274428737|-13.027274428737|-13.027274428737|-13.027274428737|-13.027274428737|-13.027274428737|-13.027274428737|-13.027274428737|-13.027274428737|-13.027274428737|-13.027274428737|-13.027274428737|-13.027274428737|-13.027274428737|-13.027274428737|-13.027274428737|-13.027274428737|-13.027274428737|-13.027274428737|-13.096971629871|-13.372189970825|-13.710211246118|-14.113012650393|-14.377235627597|-14.58581773487|-14.692019639714|-15.325577879728|12.105589474942|12.105589474942|12.105589474942|12.105589474942|12.105589474942|12.105589474942|12.105589474942|11.623987875278||||10.925246149387|10.925246149387|10.925246149387|10.925246149387|10.925246149387|10.925246149387|10.925246149387|10.925246149387|10.925246149387|10.925246149387|10.925246149387|10.925246149387|10.925246149387|10.925246149387|10.925246149387|10.925246149387|10.925246149387||10.925246149387|10.925246149387|10.806284343054|10.806284343054|10.806284343054|10.801034583054|10.801034583054|10.801034583054|10.686149373543|10.668499592158|10.559467311226|10.559467311226|10.559467311226|10.559467311226|10.559467311226|10.559467311226|10.559467311226|10.559467311226|10.559467311226|10.559467311226|10.559467311226|10.559467311226|10.529963117531|10.471070348876|10.291189471502|10.253085117|10.253085117|10.253085117|10.253085117
08136|100960|/equities/dongbao-pharm|SHANGHAICOMP/EMCONSGROWTH||8.9705373886004|8.6044860551507|-9.9644614328388|-9.9644614328388|-10.239957556619|-10.328358944105|-10.328358944105|-10.328358944105|-10.328358944105|-10.328358944105|-10.328358944105|-10.328358944105|-10.328358944105|-10.602065412917|-10.770574966967|-10.770574966967|-10.944803398101|-10.944803398101|-10.944803398101|-10.944803398101|-10.944803398101|-10.944803398101|-10.944803398101|-11.06478136695|-11.320867895159|-11.387066588155|-11.387066588155|-11.387066588155||-11.387066588155|-11.387066588155|-11.387066588155|-11.387066588155|-11.387066588155|-11.387066588155|-11.392296086143|-11.662551202587|-11.774501312895|-11.861112370672|-12.209014060963|11.11369403124|11.11369403124|11.11369403124|11.11369403124|11.11369403124|11.11369403124|11.11369403124|11.11369403124|11.11369403124|11.11369403124|11.11369403124|11.11369403124|11.11369403124|11.11369403124|11.077762968095|11.077762968095|11.077762968095|11.036894963443|11.036894963443|11.036894963443|11.036894963443|11.036894963443|11.036894963443|11.036894963443|11.036894963443|11.036894963443|11.028821266065|11.028821266065|10.768690467289|10.467433956388|10.319926132895|10.185473563646|-11.286259383683|-11.286259383683|-11.286259383683|-11.286259383683|-11.286259383683|10.365955902104|10.365955902104|10.365955902104|10.365955902104|10.365955902104|10.365955902104|10.365955902104|10.144395378966|10.137661328734|10.037673993348|10.037673993348|10.037673993348|||||||10.037673993348|9.9985065642636|9.9985065642636|9.9985065642636|9.9985065642636|9.9985065642636|9.9985065642636|9.9985065642636|9.7416746024336|9.4907494522957|9.3989496615968|9.3989496615968|9.3532775140959|-10.110768638869|-10.110768638869|-10.211409925112|-10.22140740541|-10.22140740541|-10.22140740541|-10.22140740541|-10.22140740541|-10.22140740541|-10.22140740541|-10.22140740541|-10.22140740541|-10.22140740541|-10.377674994506|-10.51074974806|-10.516490024636|-10.516490024636|-10.516490024636|-10.516490024636|-10.516490024636|-10.516490024636|-10.516490024636|-10.516490024636|-10.516490024636|-10.516490024636|-10.68400082941|-10.68400082941|-10.68400082941|-10.68400082941|-10.68400082941|-10.68400082941|-10.68400082941|-10.68400082941|-10.68400082941|-10.68400082941|-10.68400082941|-10.68400082941|-10.775420494682|-10.775420494682|-10.775420494682|-10.775420494682|-10.775420494682|-10.823800691638|-10.850730726007|-10.850730726007|-10.850730726007|-10.850730726007|-10.850730726007|-10.850730726007|-10.850730726007|-10.850730726007|-10.850730726007|-10.850730726007|-10.850730726007|-10.859145081577|-10.891828073989|||-11.049253002284|-11.171329326711|-11.171329326711|-11.171329326711|-11.171329326711|-11.171329326711|-11.171329326711|-11.404255146541|-11.729172065035|-12.096857470688|-12.254654925182|-12.254654925182|-12.254654925182|-12.254654925182|-12.254654925182|-12.254654925182|-12.254654925182|-12.254654925182|-12.254654925182|-12.254654925182|-12.254654925182|-12.254654925182|-12.254654925182|-12.254654925182|-12.254654925182|-12.254654925182|-12.254654925182|-12.254654925182|-12.254654925182|-12.254654925182|-12.254654925182|-12.430172276845|11.132326465068|11.132326465068|11.132326465068||||11.132326465068|11.132326465068|11.132326465068|11.132326465068|11.132326465068|11.132326465068|11.132326465068|11.132326465068|11.132326465068|11.132326465068|11.132326465068|11.132326465068|11.132326465068|11.131884528307|11.131884528307|10.950983048708|10.826647918789||10.813497880397|10.726664281882|10.702960677718|10.590322619523|10.590322619523|10.590322619523|10.590322619523|10.590322619523|10.590322619523|10.520964499287|10.520964499287|10.520964499287|10.520964499287|10.520964499287|10.520964499287|10.520964499287|10.520964499287|10.520964499287|10.520964499287|10.520964499287|10.520964499287|10.520964499287|10.520964499287|10.520964499287|10.520964499287|10.520964499287|10.520964499287|10.520964499287|10.520964499287
08137|100565|/equities/tonghua-wine|SHANGHAICOMP||-3.0303010991008|-3.0614827315492|-3.0614827315492|-3.1444252641645|-3.2265837095012|-3.2995374624188|-3.4683749481766|-3.5327925654732|-3.5327925654732|-3.5327925654732|-3.5327925654732|-3.5327925654732|-3.5327925654732|-3.6103250287731|-3.6798056786545|-3.7120062317327|-3.8011180257218|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541||-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.8016228869541|-3.9084894307224|-3.9084894307224|-3.9084894307224|-3.9084894307224|-3.9084894307224|-3.9084894307224|-3.9938771335911|-4.0181968177504|-4.041885358884|-4.0787615056325|-4.1691795185196|-4.2113106068624|-4.244233998618|-4.2563773021906|-4.2563773021906|-4.2563773021906|-4.3243190477786|-4.3243190477786|-4.3243190477786|-4.3243190477786|-4.3764657124874|-4.3960729423493|-4.4200808542006|-4.5000900446301|-4.5189887085364|-4.561098818294|-4.6199367864532|-4.6199367864532|-4.6215666749235|-4.6215666749235|-4.6215666749235|-4.6215666749235|-4.6215666749235|-4.6215666749235|-4.6215666749235|-4.6983540075498|-4.6983540075498|-4.7248376229822|-4.7442438268145|-4.7442438268145|-4.9519376383314|-4.9888196903345|-5.0564663363692|-5.1449625970254|-5.4127362570641|4.6038701987533|4.6038701987533|4.6038701987533|4.6038701987533|4.6038701987533|4.6038701987533|||||||4.4190451707157|4.4190451707157|4.4190451707157|4.4190451707157|4.3983834944072|4.1232036707471|4.0580040478784|3.7346345583693|3.7346345583693|3.7112606808097|3.635289634218|-4.0468761925076|-4.0468761925076|-4.0468761925076|-4.0468761925076|-4.1051560803064|-4.1051560803064|-4.1051560803064|-4.1051560803064|-4.1051560803064|-4.1051560803064|-4.1051560803064|-4.1051560803064|-4.1423955806768|-4.1515506118178|-4.1978340645233|-4.2442600748715|3.6834704751426|3.6834704751426|3.6834704751426|3.6130497507909|3.6130497507909|3.5206107621567|3.494671824589|3.494671824589|3.494671824589|3.4024130271703|-3.6781669271225|-3.6781669271225|-3.6781669271225|-3.6781669271225|-3.6781669271225|-3.7022028877174|-3.7022028877174|-3.7022028877174|-3.7022028877174|-3.7022028877174|-3.7098184178684|-3.7098184178684|-3.7181315897145|-3.7208024416934|3.4428499538499|3.4428499538499|3.4428499538499|3.4428499538499|3.4428499538499|3.4428499538499|3.4342779140559|3.2191976155271|3.1563305949094|-3.3761289865674|-3.3761289865674|-3.3761289865674|-3.3761289865674|-3.3761289865674|-3.3761289865674|-3.3761289865674|-3.3761289865674|-3.3761289865674|||-3.4044222412472|-3.4044222412472|-3.4044222412472|-3.4044222412472|-3.4044222412472|-3.4044222412472|-3.4044222412472|-3.4044222412472|-3.4044222412472|-3.4044222412472|-3.4044222412472|-3.4044222412472|-3.4044222412472|-3.4044222412472|-3.4044222412472|-3.4044222412472|-3.4044222412472|-3.4044222412472|-3.4044222412472|-3.4044222412472|-3.4044222412472|-3.4044222412472|-3.4044222412472|-3.4044222412472|-3.4044222412472|-3.4044222412472|-3.4210919227416|-3.4210919227416|-3.4210919227416|-3.4210919227416|-3.4210919227416|-3.4339118035136|-3.4339118035136|-3.4339118035136|-3.4339118035136||||-3.4339118035136|-3.4339118035136|-3.4339118035136|-3.4339118035136|-3.4587909415362|-3.5842121789851|-3.6243638779463|-3.6243638779463|-3.6243638779463|-3.6243638779463|-3.6243638779463|-3.6243638779463|-3.6243638779463|-3.6243638779463|-3.6813908697444|-3.6813908697444|-3.6813908697444||-3.6813908697444|-3.6813908697444|-3.6813908697444|-3.6813908697444|-3.6813908697444|-3.6813908697444|-3.6813908697444|-3.6813908697444|-3.6813908697444|-3.6813908697444|-3.6813908697444|-3.6813908697444|-3.7109898992465|-3.7977664943189|-3.854740526461|-3.9219340110084|-4.0304822021348|-4.0455310587833|-4.0455310587833|-4.0455310587833|-4.0483678717028|-4.0638664615296|-4.0638664615296|-4.0638664615296|-4.0638664615296|-4.0642961012151|-4.0758846983673|-4.1620940881042|-4.1667712217204
08138|101067|/equities/tongkun-group|SHANGHAICOMP||11.062340843496|10.235934111605|-12.694525816399|-12.694525816399|-13.007250205629|-13.122500728626|-13.523334422662|-13.68541209541|-13.68541209541|-13.68541209541|-13.68541209541|-13.68541209541|-13.68541209541|-13.932679889845|-14.23040770092|-14.23040770092|-14.669897275924|-14.825435309416|-14.825435309416|-14.825435309416|-15.167149760995|14.247757178875|14.247757178875|14.247757178875|14.247757178875|14.247757178875|14.182478270821|14.182478270821||14.033309709024|13.800343684566|13.650382232017|13.516803498033|13.516803498033|13.516803498033|13.516803498033|13.516803498033|13.516803498033|13.516803498033|13.516803498033|13.516803498033|13.516803498033|13.497004079558|12.991671085068|-14.171033711038|-14.171033711038|-14.171033711038|-14.171033711038|13.394552269984|13.394552269984|13.394552269984|13.394552269984|13.394552269984|13.394552269984|13.394552269984|13.394552269984|13.394552269984|13.394552269984|13.394552269984|13.394552269984|13.394552269984|13.394552269984|13.394552269984|13.394552269984|13.394552269984|13.394552269984|13.394552269984|13.394552269984|13.394552269984|13.394552269984|13.394552269984|13.33228004355|13.314755682357|13.088061496293|-14.348231703729|-14.348231703729|-14.348231703729|-14.348231703729|-14.60247973015|-14.910532936013|-15.018370187455|-15.293189300623|-15.338543324036|-15.381658806677|-15.381658806677|-15.450176360734|-15.482973657855|-15.655523125047|14.47445562155|||||||14.47445562155|14.47445562155|14.47445562155|14.47445562155|14.47445562155|14.47445562155|14.47445562155|14.47445562155|14.47445562155|14.47445562155|14.47445562155|14.377728809593|14.321286644068|14.321286644068|14.321286644068|14.321286644068|14.321286644068|14.321286644068|14.276985395315|13.879379078601|13.879379078601|13.879379078601|13.879379078601|13.879379078601|13.879379078601|13.879379078601|13.879379078601|13.879379078601|13.879379078601|13.879379078601|13.879379078601|13.879379078601|13.879379078601|13.879379078601|13.879379078601|13.879379078601|13.879379078601|13.879379078601|13.879379078601|13.879379078601|13.879379078601|13.879379078601|13.879379078601|13.879379078601|13.878863619254|13.878863619254|13.770959375618|13.63771371626|13.63771371626|13.63771371626|13.63771371626|13.59357113069|13.441745537582|13.327495118052|13.149439092113|13.013821067229|12.841468216992|12.685577336183|12.685577336183|12.554496923907|12.554496923907|12.554496923907|12.543885513393|12.3848723794|12.343264348403|12.343264348403|12.343264348403|12.343264348403|12.343264348403|||12.343264348403|12.343264348403|12.343264348403|12.343264348403|12.343264348403|12.343264348403|12.185293576337|12.064214756331|-13.047158284934|-13.047158284934|-13.047158284934|-13.047158284934|-13.047158284934|-13.047158284934|-13.047158284934|-13.047158284934|-13.111465787407|-13.111465787407|-13.111465787407|-13.156628184314|-13.331640384954|-13.331640384954|-13.331640384954|-13.331640384954|-13.573489664177|-13.652766755532|-13.765296356889|-13.766440118918|-13.884933274729|-13.995550264593|-13.995550264593|-13.995550264593|-13.995550264593|-13.995550264593|-13.995550264593||||-13.995550264593|-13.995550264593|-14.096790377588|-14.096790377588|-14.194766963291|-14.616407938321|-14.909341674734|-14.994954396959|-14.994954396959|-14.994954396959|-14.994954396959|-15.136419530422|-15.136419530422|-15.136419530422|-15.136419530422|-15.136419530422|-15.136419530422||-15.136419530422|-15.136419530422|-15.136419530422|-15.136419530422|-15.136419530422|-15.136419530422|-15.136419530422|-15.136419530422|-15.226021655964|-15.461940346145|-15.461940346145|-15.763382947474|-15.763382947474|-15.810980783601|-16.091646020831|-16.215717228718|-16.33913046394|-16.44347854758|-17.031642820048|15.291323556369|15.291323556369|15.291323556369|15.291323556369|15.291323556369|15.291323556369|15.291323556369|15.291323556369|15.291323556369|15.291323556369
08139|100720|/equities/tongling-jingd|SHANGHAICOMP||3.0626143959394|-3.6781008286581|-3.6781008286581|-3.6781008286581|-3.831223214479|-3.8824702775166|-3.9933003623933|-4.054264856245|-4.054264856245|-4.054264856245|-4.054264856245|-4.054264856245|-4.054264856245|-4.1497387233331|-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1957662945372||-4.1957662945372|-4.1957662945372|-4.1957662945372|-4.1996003535595|-4.1996003535595|-4.1996003535595|-4.1996003535595|-4.2462225917541|-4.2543488465664|-4.2543488465664|-4.3153876157731|-4.3208270236052|-4.3208270236052|-4.3208270236052|-4.3208270236052|-4.3409191683705|4.0763267501009|4.0763267501009|4.0763267501009|4.0763267501009|4.0763267501009|4.0763267501009|4.0763267501009|4.0763267501009|4.0763267501009|4.0763267501009|4.0763267501009|4.0763267501009|4.0763267501009|4.047663727989|4.047663727989|4.047663727989|3.9774041877744|3.9392420271692|3.9392420271692|3.9392420271692|3.9392420271692|3.91579232143|3.91579232143|3.9081024850589|3.8790910530131|3.8790910530131|3.8790910530131|3.8606677614662|3.8606677614662|-4.1296979704425|-4.1296979704425|-4.1296979704425|-4.1296979704425|-4.1635532157206|-4.2238929365622|-4.2238929365622|-4.2709919186154|-4.3127689065447|-4.3491875796307|-4.350906814789|-4.350906814789|-4.350906814789|-4.350906814789|-4.350906814789|||||||-4.350906814789|-4.350906814789|-4.3721187000531|-4.4049613305396|-4.4049613305396|-4.4077350903955|-4.4574831646247|-4.4773954088625|-4.4773954088625|-4.4773954088625|-4.4773954088625|-4.5343285859886|-4.5587495114173|-4.5587495114173|-4.5587495114173|-4.6252770452329|-4.6298739334623|-4.6298739334623|-4.6298739334623|-4.6298739334623|-4.6538060985399|-4.6538060985399|-4.6538060985399|-4.6538060985399|-4.6538060985399|-4.7614511739758|-4.8193904836473|-4.8965449023575|-4.9500499752198|-5.0450558162435|-5.0592231715216|-5.0592231715216|-5.0592231715216|-5.0592231715216|-5.1324700475284|-5.16218870222|-5.1698848675244|-5.1698848675244|-5.1698848675244|-5.1698848675244|-5.1698848675244|4.7601280531891|4.2195865933109|4.1228599681924|4.1228599681924|4.1228599681924|4.1228599681924|4.1228599681924|4.1228599681924|4.1228599681924|4.1228599681924|4.1228599681924|4.1228599681924|4.1228599681924|4.1228599681924|4.1228599681924|4.1228599681924|4.0892889913001|-4.348323106833|-4.348323106833|-4.348323106833|-4.348323106833|-4.348323106833|-4.348323106833|-4.348323106833|-4.348323106833|-4.348323106833|-4.3525809977537|-4.3795344536045|||-4.3829083271252|-4.3829083271252|-4.3829083271252|-4.3829083271252|-4.3829083271252|-4.3829083271252|-4.3829083271252|-4.3829083271252|-4.3829083271252|-4.3926760694966|-4.437973316244|-4.5233036762385|-4.5298332109902|-4.5298332109902|-4.5298332109902|-4.5509258525077|-4.5548742019147|-4.5548742019147|-4.5548742019147|-4.5548742019147|-4.5548742019147|-4.5548742019147|-4.5548742019147|-4.5548742019147|-4.5666239739074|-4.5666239739074|-4.5666239739074|-4.5666239739074|-4.5740266641658|-4.6113909007936|-4.6113909007936|-4.6280737632136|-4.6280737632136|-4.6280737632136|-4.7084151102017||||4.3425825749117|4.3425825749117|4.3425825749117|4.3425825749117|4.3425825749117|4.3425825749117|4.3425825749117|4.3425825749117|4.3173141119964|4.3143199344404|4.3143199344404|4.3143199344404|4.1603552919767|4.1548393415236|4.1204773816811|-4.4185932537626|-4.418992667365||-4.4716588181124|-4.4929540335984|-4.4988378352424|-4.5070417795469|-4.5464829765398|-4.5464829765398|-4.5464829765398|-4.5464829765398|-4.5464829765398|-4.5464829765398|-4.5464829765398|-4.5464829765398|-4.5527588882534|-4.5634758191301|-4.5634758191301|-4.5634758191301|-4.6462550687203|-4.6462550687203|-4.6462550687203|-4.6462550687203|-4.6925053648826|-4.7077838902867|-4.74642658291|-4.7924164922495|-4.7924164922495|-4.7924164922495|-4.7971292503961|-4.8136182519024|-4.8136182519024
08140|100617|/equities/tongwei|SHANGHAICOMP/EMCONSGROWTH||-26.904867840518|-26.904867840518|-26.904867840518|-26.904867840518|-26.904867840518|-26.904867840518|-26.904867840518|23.685651538187|23.685651538187|23.685651538187|23.685651538187|23.685651538187|23.685651538187|23.685651538187|23.685651538187|23.441121784993|23.441121784993|23.441121784993|23.441121784993|23.182358759584|22.953464430928|22.953464430928|22.953464430928|22.953464430928|22.953464430928|22.953464430928|22.953464430928|22.953464430928||22.953464430928|22.215515580839|-24.38464705974|-24.38464705974|-24.38464705974|-24.38464705974|-24.38464705974|-24.38464705974|-24.38464705974|-24.38464705974|-24.827712653965|-24.827712653965|-24.959125650029|-25.138242059407|-25.138242059407|-25.310825036033|-25.326472253781|-25.541635799388|-25.585706604829|-25.938278196906|-25.938278196906|-26.473643301433|-26.995158723666|-27.322953705074|-27.626614998978|-28.105683378822|-28.30687136611|-28.639856920868|-28.836108804712|-28.836108804712|-28.836108804712|-28.836108804712|-28.836108804712|-28.836108804712|-28.836108804712|-28.836108804712|-28.836108804712|-28.836108804712|-28.836108804712|-28.836108804712|-28.836108804712|-28.980676572598|-29.597973630469|-29.975430621424|-29.975430621424|-29.975430621424|-30.011589515782|-31.017827173045|-31.017827173045|-31.322030221943|-31.890589355896|-32.124544593439|30.206048651056|30.206048651056|30.206048651056|30.206048651056|30.206048651056|30.206048651056|30.206048651056|30.206048651056|||||||30.206048651056|29.810609468174|-31.896428098767|-31.896428098767|-31.896428098767|-31.896428098767|-32.27269849787|-32.654108789341|-32.677343027213|-33.04871468237|-33.202460232608|-33.336279839379|-33.336279839379|-33.336279839379|-33.336279839379|-33.448371198914|-33.448371198914|-33.448371198914|-33.448371198914|-33.448371198914|-33.448371198914|-33.448371198914|-33.448371198914|-33.448371198914|-33.448371198914|-33.448371198914|-33.448371198914|-33.89263489858|-34.274593492522|-34.849683862868|-34.849683862868|-35.405759076215|33.238915302575|33.238915302575|33.238915302575|33.238915302575|33.238915302575|33.238915302575|33.238915302575|33.238915302575|32.705461981364|32.529810347603|32.529810347603|32.529810347603|32.006557892443|32.006557892443|32.006557892443|31.858230736521|31.858230736521|31.858230736521|31.858230736521|31.858230736521|31.858230736521|31.858230736521|31.858230736521|31.858230736521|31.743480025472|31.743480025472|31.743480025472|31.743480025472|31.743480025472|31.743480025472|31.743480025472|31.743480025472|31.719761296736|31.719761296736|31.719761296736|31.719761296736|31.719761296736|||31.719761296736|31.590847250076|-34.492692490671|-34.492692490671|-34.492692490671|-34.492692490671|-34.492692490671|-34.492692490671|-34.492692490671|-34.752436766198|-35.202150381463|-35.918501152878|-36.92222411355|-37.199693332343|-37.563546536398|-37.74727267472|-39.874191487807|-40.514102738188|-40.843821045453|-40.843821045453|-40.843821045453|-40.843821045453|-40.843821045453|-40.843821045453|-41.114912107064|-41.114912107064|-41.114912107064|-41.114912107064|-41.114912107064|-41.114912107064|-41.114912107064|-41.114912107064|-41.114912107064|-41.114912107064|-41.114912107064||||-41.114912107064|-41.114912107064|-41.114912107064|-41.114912107064|-41.114912107064|-41.114912107064|-41.114912107064|-41.114912107064|-41.114912107064|-41.114912107064|-41.114912107064|-41.114912107064|-41.114912107064|-41.114912107064|-41.114912107064|-41.114912107064|-41.114912107064||-41.114912107064|-41.114912107064|-41.114912107064|-41.114912107064|-41.19435504614|-41.19435504614|-41.19435504614|-41.19435504614|-41.19435504614|-41.19435504614|-41.19435504614|-41.19435504614|-41.19435504614|-41.692060509641|38.881247377824|38.881247377824|38.881247377824|38.881247377824|38.881247377824|38.881247377824|38.881247377824|38.881247377824|38.881247377824|38.881247377824|38.881247377824|38.881247377824|38.881247377824|38.881247377824|38.881247377824
08141|100873|/equities/tc-medical-inv|SHANGHAICOMP/EMCONSGROWTH||-64.631381797309|-64.631381797309|-64.631381797309|-64.631381797309|-67.302092021831|-69.076767861985|-69.677519838173|-71.945021355768|-73.628576343437|-73.628576343437|-73.628576343437|-73.628576343437|-73.923975274717|-75.046635837197|-76.362013251631|-76.362013251631|-76.362013251631|-76.362013251631|-76.362013251631|-76.362013251631|-76.362013251631|-76.362013251631|-76.362013251631|-76.362013251631|-78.315011774002|-78.328383074149|-78.328383074149|-78.328383074149||-78.328383074149|-78.328383074149|-78.328383074149|-79.049872727244|-79.999232773799|-79.999232773799|-79.999232773799|-79.999232773799|-80.07026280829|-81.068902673208|-81.068902673208|-81.068902673208|-81.068902673208|-81.068902673208|-81.068902673208|-81.393228837608|-83.424900852439|-83.424900852439|-83.424900852439|-86.230998607473|-87.612222455162|-87.728021593246|-88.875026247406|-89.31614210595|-90.15182095092|83.804240603661|83.804240603661|83.804240603661|83.804240603661|83.804240603661|83.804240603661|83.804240603661|83.804240603661|83.804240603661|83.804240603661|83.804240603661|83.804240603661|83.098599110947|83.035429332121|83.035429332121|81.52436568722|81.281517955825|81.072797745648|79.861998631097|78.93721885321|-88.193096133237|-88.193096133237|-88.193096133237|-88.193096133237|-88.772335021766|-90.808702222807|-91.554113326583|-92.853453673824|-93.924949899762|-95.266082139119|-95.266082139119|-95.266082139119|-95.266082139119|-95.266082139119|-95.380091926902|||||||-95.426208259461|-95.426208259461|-95.426208259461|-95.426208259461|-95.426208259461|-95.426208259461|-95.800760232059|-95.800760232059|-95.800760232059|-95.800760232059|-97.288625040152|-99.131805091542|-101.62700531818|-101.8766077401|-101.8766077401|-104.00290238876|-104.72599980587|-105.09403354928|-105.09403354928|-105.09403354928|-106.00003700571|-107.61615329668|-107.64183548739|-110.19981605532|-111.63923678931|-113.89060031701|-113.89060031701|-115.13733939913|106.08419080576|106.08419080576|106.08419080576|106.08419080576|106.08419080576|106.08419080576|106.08419080576|106.08419080576|106.08419080576|106.08419080576|106.08419080576|106.08419080576|106.08419080576|106.08419080576|106.08419080576|106.08419080576|106.08419080576|102.80243180416|101.0888149807|99.583126976441|98.198475045574|96.973307047301|95.753118737995|94.966024628482|94.966024628482|94.966024628482|94.966024628482|94.866692692265|-104.14085883437|-104.14085883437|-104.14085883437|-104.14085883437|-104.14085883437|-104.14085883437|-104.14085883437|-104.14085883437|-104.14085883437|-104.32539960343|-104.84155296174|-106.33394902378|-106.44605565766|||-107.29769611098|-107.29769611098|-107.29769611098|-107.29769611098|-107.29769611098|-107.29769611098|-107.29769611098|-107.29769611098|-107.29769611098|-108.37632518055|-110.21980619698|-112.99312284555|-114.97624077362|-115.61523937347|-115.61523937347|-119.23304625753|-121.0028274457|-122.91702651098|-123.84392122775|-125.19601816105|-125.6738627103|-125.6738627103|-125.6738627103|-125.6738627103|-125.6738627103|-125.6738627103|-125.6738627103|-125.6738627103|-125.6738627103|-125.6738627103|-125.6738627103|-125.6738627103|-125.6738627103|-125.6738627103|-125.6738627103||||-125.6738627103|-125.6738627103|-125.6738627103|-125.6738627103|-128.64318451915|-131.22019857868|-132.63466786791|-134.97629917384|-136.1598745093|-136.1598745093|-136.1598745093|-136.1598745093|-136.1598745093|-136.1598745093|-136.1598745093|-136.1598745093|-136.1598745093||-136.1598745093|-137.81097049021|-139.59465746555|-139.59465746555|-140.39073556963|-142.12303579189|-142.45725968521|-143.23528409712|-143.60921272429|-143.8865643641|-143.8865643641|-143.8865643641|-147.11117947329|-148.91687449073|-150.51263828912|-151.13923424456|-151.13923424456|-151.4108158612|-152.97757938435|-154.32842496292|-157.53070366697|-157.53070366697|-157.66355803627|-157.88228758858|-160.26587167368|-163.54152960893|-165.38003089822|152.36548759576|152.36548759576
08142|102961|/equities/top-energy|SHANGHAICOMP||-6.846046405132|-6.846046405132|-6.846046405132|-6.9883850471791|-7.2970944396452|-7.4695491251896|-7.7134212193856|-7.7134212193856|-7.7134212193856|-7.7134212193856|-7.7134212193856|-7.7134212193856|-7.7134212193856|-7.9721349011935|-8.1538702954821|-8.1538702954821|-8.4759669822644|-8.6410746356063|-8.7723049345074|-8.9381168354946|-8.938462839016|-9.0010696092013|-9.0917441755272|-9.1702705919452|-9.2913708948912|-9.2913708948912|-9.2913708948912|-9.2913708948912||-9.2913708948912|-9.2913708948912|-9.4059404580929|-9.4059404580929|-9.4059404580929|-9.4677117366635|-9.6585689141842|-10.236743034532|-10.680826096193|-10.99536207479|-11.25817996442|-11.295755295618|-11.41445185209|-11.41445185209|-11.766057507469|10.590292507327|10.590292507327|10.590292507327|10.590292507327|10.590292507327|10.590292507327|10.5125466518|10.398385596761|10.287019194508|10.287019194508|10.213909561263|9.96767741533|9.8901973972926|9.6924414381064|9.6427129357697|9.6341518229468|9.6341518229468|9.4929464466289|9.3510564776174|9.3510564776174|9.3510564776174|9.3510564776174|9.2422848246618|9.1330937304015|8.9956598721075|8.9062888315572|8.7475429829904|8.5978258248775|8.4555619739589|8.4555619739589|8.4555619739589|8.4555619739589|8.4555619739589|8.4555619739589|8.4555619739589|8.4555619739589|8.4555619739589|8.4555619739589|8.4555619739589|8.4555619739589|8.4555619739589|8.4555619739589|8.4555619739589|8.4555619739589|8.4555619739589|||||||8.4555619739589|8.3184022399118|8.1637804742577|-9.0753395207821|-9.0753395207821|-9.0753395207821|-9.0753395207821|-9.1914888629315|-9.242209726903|-9.3030102587774|-9.3078651747237|-9.3078651747237|-9.3078651747237|-9.3078651747237|-9.3078651747237|-9.3078651747237|-9.382627893502|-9.4658367087009|-9.4658367087009|-9.4859295343428|-9.4976484452056|-9.4976484452056|-9.4976484452056|-9.4976484452056|-9.4976484452056|-9.5712763108994|-9.6385507100631|-9.6385507100631|-9.8267225152706|-9.9421268547581|9.1854074424336|9.1854074424336|9.1854074424336|9.1854074424336|9.1854074424336|9.1854074424336|9.1854074424336|9.1854074424336|9.1854074424336|9.1854074424336|9.1854074424336|9.1854074424336|9.1854074424336|9.1854074424336|9.1854074424336|9.1854074424336|9.1854074424336|9.1854074424336|9.1854074424336|9.1854074424336|9.1854074424336|9.1854074424336|9.1854074424336|9.1854074424336|9.1854074424336|9.1854074424336|9.1854074424336|9.1854074424336|9.1854074424336|9.1854074424336|9.1854074424336|9.1854074424336|9.1854074424336|9.1854074424336|9.1639474800189|9.1639474800189|9.1639474800189|9.1023425382548|9.1023425382548|||8.9748255193424|8.9048057066282|8.890895100311|8.4926617100013|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538||||8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538||8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3655660024538|8.3089622249486|8.2977739564188|8.2977739564188|8.2977739564188|8.2357091069231|8.2357091069231|8.1362452065515|8.1362452065515|8.1069073014259|8.1069073014259|7.8004528474807|7.5227254178788|7.4512306289947|7.4512306289947
08143|994580|/equities/topscore-fashion-shoes-co-ltd|SHANGHAICOMP||-4.4980037793293|-4.8022263430638|-4.9135848176791|-5.3756499701423|-5.7607222060012|-5.7869133661905|-6.0980553173237|-6.0980553173237|-6.0980553173237|-6.0980553173237|-6.0980553173237|-6.0980553173237|-6.0980553173237|-6.0980553173237|-6.0980553173237|-6.0980553173237|-6.2038411144602|-6.2038411144602|-6.2038411144602|-6.2173862670256|-6.2173862670256|-6.2173862670256|-6.2173862670256|-6.2173862670256|-6.2173862670256|-6.2173862670256|-6.2173862670256|-6.2173862670256||-6.2173862670256|-6.2173862670256|-6.2173862670256|-6.2173862670256|4.8649151176356|4.8649151176356|4.8649151176356|4.8649151176356|4.8649151176356|4.8047049868285|4.8047049868285|4.8047049868285|4.7913390649888|4.7837611870297|4.7837611870297|4.7837611870297|4.7837611870297|4.7837611870297|4.7837611870297|4.7837611870297|4.6577608089946|4.6577608089946|4.6577608089946|4.6577608089946|4.6577608089946|4.6577608089946|4.6577608089946|4.6577608089946|4.6186230956738|4.5364479649735|4.5364479649735|4.4499420974732|4.4367727473096|4.4367727473096|4.4367727473096|4.4367727473096|4.4367727473096|4.4367727473096|4.3458585159332|4.3120649541253|-4.7704214313935|-4.7704214313935|-4.7704214313935|-4.7704214313935|-4.7704214313935|-4.7704214313935|-4.7704214313935|-4.7704214313935|-4.7704214313935|-4.7704214313935|-4.7704214313935|-4.7704214313935|-4.7704214313935|-4.7704214313935|-4.7704214313935|-4.7704214313935|-4.7704214313935|-4.7704214313935|-4.7704214313935|-4.7704214313935|||||||-4.7704214313935|-4.7704214313935|-4.7704214313935|-4.7704214313935|-4.7704214313935|-4.7704214313935|-4.7704214313935|-4.7704214313935|-4.7704214313935|-4.7704214313935|-4.7704214313935|-4.8060240192889|-4.906137696425|-4.9238310296856|-4.9238310296856|-4.9238310296856|-4.9238310296856|-4.9238310296856|-4.9238310296856|-4.9238310296856|-4.9238310296856|-4.9238310296856|-4.9238310296856|-4.9238310296856|-4.9238310296856|-4.9372928403109|-4.9372928403109|-4.9372928403109|-4.9372928403109|-4.9372928403109|-4.9372928403109|-4.9372928403109|-4.9372928403109|-4.9372928403109|-4.9892145552337|-5.0135714917382|-5.0534129042316|4.6266437884292|4.6266437884292|4.6266437884292|4.6266437884292|4.6266437884292|4.6266437884292|4.5634929997083|4.553508034574|4.553508034574|4.553508034574|4.553508034574|4.553508034574|4.553508034574|4.4383423231564|-4.9225124423107|-4.9225124423107|-4.9225124423107|-4.9225124423107|-4.9225124423107|-4.9225124423107|-4.9225124423107|-4.9225124423107|-4.9225124423107|-4.9225124423107|-4.9225124423107|-4.9225124423107|-4.9225124423107|-4.9225124423107|-4.9225124423107|-4.9225124423107|-4.9225124423107|-4.9225124423107|||-4.9225124423107|-4.9225124423107|-4.9225124423107|-4.9225124423107|-4.9225124423107|-4.9225124423107|-4.9225124423107|-4.9225124423107|-4.9225124423107|-4.9225124423107|-4.9225124423107|-4.9225124423107|-4.9225124423107|-4.9225124423107|-4.953347292697|-5.1398303146225|-5.3375894355622|-5.69065475992|5.0219077056863|5.0219077056863|4.2626750409844|4.2171922841584|4.2171922841584|4.2171922841584|4.2171922841584|4.2171922841584|4.2171922841584|4.2171922841584|4.2171922841584|4.0968801355931|4.0002841773559|4.0002841773559|3.9790546441433|3.9790546441433|3.8793561820711||||-4.2381796481041|-4.2381796481041|-4.2381796481041|-4.2381796481041|-4.26075534046|-4.305283604069|-4.3236483710821|-4.3641901864283|-4.3641901864283|-4.3641901864283|-4.3641901864283|-4.3641901864283|-4.3641901864283|-4.3641901864283|-4.3824333497411|-4.4243705083403|-4.460411713021||-4.5676797203411|-4.6128145799947|-4.6128145799947|-4.6242381848574|-4.7013759654628|-4.7170887637747|-4.7170887637747|-4.7170887637747|-4.7170887637747|-4.7170887637747|-4.7170887637747|-4.7170887637747|-4.7170887637747|-4.7250985225718|4.3647428377057|4.3647428377057|4.3647428377057|4.3647428377057|4.3647428377057|4.3647428377057|4.3647428377057|4.3647428377057|4.3647428377057|4.3480478507043|4.3360246835104|4.3360246835104|4.3360246835104|4.3360246835104|4.3360246835104
08144|1141901|/equities/traffic-control-technology-co-ltd|SHANGHAICOMP||-14.043660498927|-14.043660498927|-14.043660498927|-14.67128939239|-15.575321670018|-16.08257955494|-16.65175431506|-17.045110881831|-17.045110881831|-17.045110881831|-17.045110881831|-17.045110881831|-17.404567652837|-18.132852587319|-18.55315168946|-18.55315168946|-19.133502097582|-19.214468689091|-19.214468689091|-19.214468689091|-19.214468689091|-19.214468689091|-19.214468689091|-19.214468689091|-19.214468689091|-19.214468689091|-19.214468689091|-19.214468689091||-19.214468689091|-19.214468689091|-19.214468689091|-19.28052183801|-19.372801639571|-19.511311060283|-19.511311060283|-19.511311060283|-19.511311060283|-19.605899923481|18.135193244583|18.135193244583|18.135193244583|18.135193244583|18.135193244583|18.135193244583|18.135193244583|18.135193244583|18.135193244583|18.135193244583|18.135193244583|18.135193244583|18.135193244583|17.826881187896|17.815854457971|17.815854457971|17.815854457971|17.815854457971|17.815854457971|17.722617047756|17.570688330709|17.570688330709|17.570688330709|17.32409867929|17.133968053477|17.133968053477|17.133968053477|17.133968053477|17.133968053477|17.000518783614|16.813910573373|16.613346492374|16.613346492374|16.465385131398|16.246447854608|16.246447854608|16.246447854608|16.246447854608|16.246447854608|16.246447854608|16.246447854608|16.246447854608|16.246447854608|16.246447854608|16.246447854608|16.246447854608|16.246447854608|16.120670668319|16.120670668319|16.120670668319|||||||16.120670668319|15.976299992353|15.968332868483|15.968332868483|15.874010863|15.874010863|15.874010863|15.771902710674|15.771902710674|15.771902710674|15.771902710674|15.771902710674|15.771902710674|15.771902710674|15.771902710674|15.771902710674|15.771902710674|15.692114678222|15.335682382404|15.212138846847|15.212138846847|14.981264329986|-16.779814623897|-16.779814623897|-16.779814623897|-17.193127472208|-17.606253287313|-17.632541973412|-17.632541973412|-17.632541973412|-17.632541973412|-17.632541973412|-17.693570669566|-17.693570669566|-17.904431935894|-17.904431935894|-17.904431935894|-17.904431935894|-17.904431935894|-17.904431935894|-17.904431935894|-17.904431935894|-17.904431935894|-17.904431935894|-17.904431935894|-17.904431935894|-17.904431935894|-17.904431935894|-17.904431935894|-17.975479254841|-18.102755371861|-18.320283483722|-18.414760456326|-18.439150562015|-18.439150562015|-18.439150562015|-18.630166943567|-18.658371928192|-18.658371928192|-18.658371928192|-18.658371928192|-18.658371928192|-18.658371928192|-18.658371928192|-18.658371928192|-18.658371928192|-18.658371928192|-18.658371928192|-20.471524135776|||-20.521583842196|-20.521583842196|-20.521583842196|-20.521583842196|-20.521583842196|-20.703426571861|-20.834535691657|-20.834535691657|-20.834535691657|-20.991107039612|-20.991107039612|-20.991107039612|-20.991107039612|-20.991107039612|-20.991107039612|-20.991107039612|-20.991107039612|-20.991107039612|-20.991107039612|-20.991107039612|-20.991107039612|-21.110009281921|-21.110009281921|-21.119455329895|-21.275438358166|-21.275438358166|-21.391035647277|-21.391035647277|-21.578928094312|-21.86325306937|-22.065281497603|-22.427535069392|-22.561705073169|-22.849117129436|-23.03256888071||||-23.03256888071|-23.03256888071|-24.163409600427|22.472904631756|22.472904631756|22.472904631756|22.472904631756|22.472904631756|22.472904631756|22.472904631756|22.472904631756|22.472904631756|22.472904631756|22.472904631756|22.472904631756|22.472904631756|22.472904631756||22.472904631756|22.472904631756|22.472904631756|22.472904631756|22.472904631756|22.472904631756|22.328228046786|-23.721744491005|-23.721744491005|-23.721744491005|-23.721744491005|-23.721744491005|-23.721744491005|-23.721744491005|-23.79653645904|-23.79653645904|-24.027818694724|-24.124325788415|-24.124325788415|-24.124325788415|-24.508139014682|-24.732764474208|-24.732764474208|-24.735710487451|-24.735710487451|-24.735710487451|-24.735710487451|-24.735710487451|-24.735710487451
08145|994514|/equities/triangle-tyre-co-ltd|SHANGHAICOMP||12.95736429077|-14.582730336368|-14.582730336368|-14.582730336368|-15.193033266266|-15.542259269511|-15.594255976694|-15.594255976694|14.457381507179|14.457381507179|14.457381507179|14.457381507179|14.457381507179|14.457381507179|14.457381507179|14.457381507179|14.457381507179|14.385979463018|14.078866165387|13.964295406593|13.947093293215|13.947093293215|13.947093293215|13.947093293215|13.947093293215|13.947093293215|13.930598146981|-14.73992491432||-14.73992491432|-14.73992491432|-14.73992491432|-14.73992491432|-14.73992491432|-14.73992491432|-14.73992491432|-14.882139478216|-14.976821195294|-15.138134703824|-15.211360398553|-15.211360398553|-15.211360398553|-15.211360398553|-15.211360398553|-15.211360398553|14.426664694892|14.426664694892|14.426664694892|14.426664694892|14.426664694892|14.426664694892|14.426664694892|14.426664694892|14.426664694892|14.426664694892|14.426664694892|14.426664694892|14.426664694892|14.3474057612|14.188783850624|-15.128522132193|-15.128522132193|-15.128522132193|-15.128522132193|-15.142246588905|-15.31860739306|-15.428963451558|-15.428963451558|-15.428963451558|-15.428963451558|-15.428963451558|-15.428963451558|-15.428963451558|-15.428963451558|-15.428963451558|-15.428963451558|-15.428963451558|-15.428963451558|-15.428963451558|-15.671070342785|-15.704521874063|-15.937329346004|-15.937329346004|-15.937329346004|-15.937329346004|-15.937329346004|-15.937329346004|-15.937329346004|-15.937329346004|||||||-15.937329346004|-15.937329346004|-16.108698427746|-16.169127554655|-16.169127554655|-16.169127554655|-16.338467521759|-16.338467521759|-16.338467521759|-16.363183301511|-16.363183301511|-16.363183301511|-16.363183301511|-16.363183301511|-16.363183301511|-16.392656588581|-16.392656588581|-16.392656588581|-16.392656588581|-16.392656588581|-16.392656588581|-16.392656588581|-16.392656588581|-16.392656588581|-16.392656588581|-16.392656588581|-16.392656588581|-16.392656588581|-16.534062835934|-16.564584087151|-16.564584087151|-16.649537694474|-16.711652069941|-16.711652069941|-16.931835578166|-17.006483102598|-17.164426195134|-17.274168793936|-17.274168793936|-17.392409554874|-17.413787779714|-17.54274767315|-17.54274767315|-17.54274767315|-17.54274767315|-17.79305255055|-18.016169411601|16.572307653879|16.572307653879|16.572307653879|16.572307653879|16.572307653879|16.572307653879|16.572307653879|16.572307653879|16.572307653879|16.572307653879|15.306452031108|14.921057960691|14.917205122491|14.917205122491|14.917205122491|14.917205122491|14.917205122491|14.917205122491|14.870783147305|14.596426020165|14.404517773988|14.404517773988|||14.404517773988|14.404517773988|14.404517773988|14.404517773988|14.404517773988|14.310020265979|14.266689046668|14.150061579612|14.150061579612|14.150061579612|14.150061579612|14.150061579612|14.141179583765|13.988738445774|13.988738445774|13.988738445774|13.988738445774|13.988738445774|13.988738445774|13.988738445774|13.988738445774|13.988738445774|13.988738445774|13.988738445774|13.988738445774|13.988738445774|13.988738445774|13.988738445774|13.988738445774|13.988738445774|13.988738445774|13.988738445774|13.988738445774|13.988738445774|13.988738445774||||13.618043056611|13.018381135865|-13.44311026241|-13.44311026241|-13.522899984272|-13.64028532073|-13.64028532073|-13.64028532073|-13.64028532073|-13.64028532073|-13.64028532073|-13.64028532073|-13.64028532073|-13.64028532073|-13.708650822608|-13.735988528601|-13.735988528601||-13.768706339401|-13.768706339401|-13.768706339401|-13.768706339401|-13.780784891492|-13.796983558211|-13.797759937217|-13.856045131766|-13.856045131766|-13.856045131766|-13.856045131766|-13.856045131766|-13.875389900881|-13.875389900881|-13.875389900881|-13.875389900881|13.265986579287|13.265986579287|13.265986579287|13.265986579287|13.265986579287|13.265986579287|13.200291714094|13.200291714094|13.16365764872|13.076841494946|13.061717163427|13.061717163427|13.061717163427
08146|100702|/equities/fangxing-sci|SHANGHAICOMP||-10.615633561058|-10.615633561058|-10.615633561058|-10.615633561058|-11.075148293093|-11.295720149759|-11.588578437968|-11.764730743996|-11.764730743996|-11.764730743996|-11.764730743996|-11.764730743996|-11.764730743996|-12.024145714035|-12.291291079392|-12.291291079392|-12.612545527209|-12.817272492237|-13.023460442239|-13.023460442239|-13.023460442239|-13.124956349988|-13.292174105798|-13.421860329481|12.090395184688|12.090395184688|12.090395184688|12.090395184688||12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|12.090395184688|11.982723970905|11.982723970905|11.982723970905|11.982723970905|11.982723970905|11.982723970905|11.982723970905|11.777471193224|11.606634546816|11.512697304105|11.512697304105|11.494107657908|11.279564149113|10.930626400016|10.517918701196|10.405465306203|10.391628147673|10.370697897355|10.335776030664|-11.606312243566|-11.606312243566|-11.606312243566|-11.606312243566|-11.68479100027|10.531718529901|10.531718529901|10.531718529901|10.531718529901|10.531718529901|10.469687556383|10.401091280205|10.401091280205|10.401091280205|10.401091280205|||||||10.401091280205|10.401091280205|10.401091280205|10.401091280205|10.401091280205|10.401091280205|10.401091280205|10.401091280205|10.401091280205|10.401091280205|10.401091280205|10.401091280205|10.401091280205|10.401091280205|9.964546299227|9.8578289882429|9.8342544652894|9.7436159030017|9.553462387833|9.3782914763391|-10.417151811262|-10.417151811262|-10.417151811262|-10.417151811262|-10.417151811262|-10.541279822081|-10.721977107491|-10.754974807596|-10.87608285888|-10.947756802397|-10.947756802397|-11.018062842507|-11.18284761974|-11.193163687088|-11.604626556345|-11.818119356304|-11.818119356304|-11.976799564527|-12.085332160709|-12.200369629063|-12.307077073166|11.303201334014|11.303201334014|11.303201334014|11.303201334014|11.303201334014|11.303201334014|11.303201334014|11.303201334014|11.303201334014|11.303201334014|11.303201334014|11.303201334014|11.303201334014|11.303201334014|11.303201334014|11.303201334014|-12.208497254432|-12.208497254432|-12.208497254432|-12.208497254432|-12.208497254432|-12.208497254432|-12.208497254432|-12.208497254432|-12.208497254432|-12.208497254432|-12.208497254432|-12.208497254432|||-12.208497254432|-12.208497254432|-12.208497254432|-12.208497254432|-12.208497254432|-12.208497254432|-12.208497254432|-12.208497254432|-12.208497254432|-12.208497254432|-12.208497254432|-12.208497254432|-12.208497254432|-12.208497254432|-12.208497254432|-12.208497254432|-12.208497254432|-12.465552560026|-12.547664734145|-12.547664734145|-12.547664734145|-12.686701207121|-12.686701207121|-12.686701207121|-12.686701207121|-12.686701207121|-12.686701207121|-12.686701207121|-12.999466519896|-12.999466519896|-12.999466519896|-13.313296747808|-13.485329363749|-13.779255255511|-13.987133153458||||-13.987133153458|-13.987133153458|12.237910832943|12.237910832943|12.237910832943|12.237910832943|12.237910832943|12.237910832943|12.237910832943|12.237910832943|11.927544669827|11.927544669827|11.707272031264|11.656137698909|11.656137698909|11.624597807747|11.315108215392||-12.73061041125|-12.73061041125|-12.73061041125|-12.73061041125|-12.73061041125|-12.936233777563|-13.078037494597|-13.16115246236|-13.39321265912|-13.39321265912|-13.578014222515|-13.809030075295|-13.809030075295|-14.196700064588|12.056693222402|12.056693222402|12.056693222402|12.056693222402|12.056693222402|11.692436803578|11.278263159591|10.957514837934|10.768836597831|10.768836597831|10.768836597831|10.768836597831|10.619263070856|10.219899295658|10.219899295658
08147|100363|/equities/tongfang|SHANGHAICOMP||-6.1609744571105|-6.1609744571105|-6.1609744571105|-6.213860726186|-6.3459563253416|-6.4616178669414|-6.6195753854603|-6.6313853060182|-6.6313853060182|-6.6313853060182|-6.6313853060182|-6.6313853060182|-6.6313853060182|-6.7459834190404|-6.8751648203575|-6.8751648203575|-7.0401832810203|-7.0768701755514|-7.148189037322|-7.2674321259381|-7.2988136703573|-7.3042372525624|-7.4124857122027|-7.4888729711731|-7.6470809137776|-7.7700899084359|-7.8096487864218|-7.8096487864218||-7.8096487864218|-7.8096487864218|-7.8096487864218|-7.8096487864218|-7.9473875213952|-8.077652711481|-8.1246142330105|-8.3390158483646|-8.4283508536177|-8.4926121231535|-8.566057247365|-8.566057247365|-8.566057247365|-8.566057247365|-8.566057247365|-8.566057247365|-8.566057247365|-8.566057247365|7.7681486837559|7.7681486837559|7.7681486837559|7.7681486837559|7.7681486837559|7.7681486837559|7.7681486837559|7.7681486837559|7.7681486837559|7.7681486837559|7.7681486837559|7.7681486837559|7.7681486837559|7.7681486837559|7.7681486837559|7.6762766564878|7.5934360021911|7.5934360021911|7.5934360021911|7.5934360021911|7.4521510859951|7.3423729856839|7.3423729856839|7.3423729856839|7.3423729856839|7.3423729856839|7.3423729856839|7.3423729856839|7.3423729856839|7.3423729856839|7.3423729856839|7.3423729856839|7.3423729856839|7.3423729856839|7.3423729856839|7.1343034594181|6.845612788313|6.845612788313|6.845612788313|6.845612788313|6.845612788313|6.845612788313|||||||6.845612788313|6.845612788313|6.845612788313|6.845612788313|6.845612788313|6.845612788313|6.845612788313|6.845612788313|6.845612788313|6.845612788313|6.845612788313|6.845612788313|6.845612788313|6.4398939528825|-7.4967122694673|-7.5223847225712|-7.5223847225712|-7.5223847225712|-7.5223847225712|-7.5223847225712|-7.5223847225712|-7.5223847225712|-7.5223847225712|-7.5223847225712|-7.5223847225712|-7.5939480430302|-7.5939480430302|-7.5939480430302|-7.5939480430302|-7.6586396496013|-7.6586396496013|-7.7140438601391|-7.8275233577083|-7.8275233577083|-7.8894701876454|-8.0010778283865|-8.0680404666829|-8.0680404666829|-8.0680404666829|-8.0680404666829|-8.0680404666829|-8.0743874630211|-8.0743874630211|-8.0743874630211|-8.0743874630211|-8.1032082329059|-8.2021272868213|-8.2021272868213|-8.2021272868213|-8.2021272868213|-8.3779191143311|-8.5321322952152|-8.5554328648498|-8.5554328648498|-8.5554328648498|-8.5554328648498|-8.6471478904012|-8.8819727030216|-8.8819727030216|-8.9738584985135|-9.1826203917793|-9.1873563235922|-9.3203961524614|-9.3637730979531|-9.3915720603605|-9.3915720603605|-9.4111914261337|-9.6435460629458|-9.9067176251936|||8.0534119847315|8.0534119847315|8.0534119847315|-9.4314237852584|-9.4314237852584|-9.4314237852584|-9.4314237852584|-9.4314237852584|-9.4314237852584|-9.4314237852584|-9.4314237852584|-9.4314237852584|-9.4314237852584|-9.4314237852584|-9.4314237852584|-9.4314237852584|-9.4314237852584|-9.4314237852584|-9.4314237852584|-9.4314237852584|-9.4314237852584|-9.6632485146534|7.8859579500004|7.8859579500004|7.8859579500004|7.8859579500004|7.8859579500004|7.8859579500004|7.8859579500004|7.8859579500004|7.8859579500004|7.8859579500004|7.4668356296357|7.4668356296357|7.4668356296357||||7.4668356296357|7.4668356296357|7.4668356296357|7.4668356296357|7.4668356296357|7.4668356296357|7.2053730616897|7.0897012740469|7.0897012740469|7.0897012740469|7.0897012740469|7.0897012740469|7.0897012740469|7.0897012740469|7.0897012740469|7.0897012740469|7.0897012740469||7.0897012740469|6.9280011952029|6.5824082588068|6.5824082588068|6.5824082588068|6.5824082588068|6.5824082588068|5.7843424981294|5.57149165929|5.3900803539969|5.3900803539969|5.3900803539969|5.3900803539969|5.3900803539969|5.3900803539969|5.3900803539969|5.3900803539969|5.3900803539969|5.3900803539969|5.3900803539969|5.3900803539969|5.3900803539969|5.3900803539969|5.2917558323253|5.2376182367452|5.2376182367452|5.2376182367452|5.2376182367452|5.2376182367452
08148|100730|/equities/tsingtao-brew|SHANGHAICOMP/EMCONSGROWTH||68.808502814695|68.070002076278|66.796406757217|66.796406757217|66.796406757217|66.796406757217|66.796406757217|66.796406757217|66.796406757217|-74.043645365361|-74.043645365361|-74.043645365361|-74.043645365361|-74.043645365361|-74.043645365361|-74.043645365361|-74.043645365361|-74.043645365361|-74.043645365361|-74.043645365361|-74.043645365361|-74.043645365361|-74.043645365361|-74.550710765657|69.713131949405|69.713131949405|69.713131949405|69.713131949405||69.713131949405|68.325142168446|-73.066771072368|-73.066771072368|-73.066771072368|-73.066771072368|-73.066771072368|-73.066771072368|-73.648633897548|-74.07792699364|-75.239918576647|-75.254373448705|-75.254373448705|-75.254373448705|-75.254373448705|-75.32941108674|-75.32941108674|-76.024345143307|-76.13760347683|-77.256226543131|-77.798587167199|-78.324544840318|-78.484488095687|-79.404436524098|-79.930481839384|-81.036646233892|-81.231275729443|-82.060862837131|-82.904521601062|-82.904521601062|-83.395578641208|-84.395089328854|-84.70969918053|-84.70969918053|-84.70969918053|-84.70969918053|-84.70969918053|-84.70969918053|-84.70969918053|-84.70969918053|-84.70969918053|-84.70969918053|-84.70969918053|-84.70969918053|-84.70969918053|-84.70969918053|-84.70969918053|-84.70969918053|-84.70969918053|-84.70969918053|-86.325779308662|-86.567528580941|-87.758365259476|-88.192629083337|-89.375696641805|-90.21966688567|-92.074628008003|-92.345698820877|-92.53808439137|-92.53808439137|||||||-93.256036082403|-93.256036082403|-93.256036082403|-93.256036082403|-93.256036082403|-93.256036082403|-94.496707165126|-94.893564025433|-95.626988436302|-95.626988436302|-96.43054350385|-97.838382705151|-97.864871113498|-98.128971020625|-98.128971020625|-99.110628323615|-99.110628323615|-99.110628323615|-99.110628323615|-99.110628323615|-99.110628323615|-99.110628323615|-99.110628323615|-99.110628323615|-99.110628323615|-99.110628323615|-99.110628323615|-99.772229112166|-99.772229112166|-99.772229112166|-99.772229112166|-99.772229112166|-101.17429473491|-101.17429473491|-103.19754884079|-103.76600424607|-103.76600424607|-103.76600424607|-103.76600424607|-103.76600424607|-103.76600424607|-104.30111871118|-104.34901538978|-104.34901538978|-104.34901538978|-104.34901538978|-104.34901538978|-104.34901538978|-104.34901538978|-104.8050228182|-104.8050228182|-105.24280464025|-106.0265795592|-106.0265795592|-106.0265795592|-106.0265795592|-106.0265795592|-106.0265795592|-106.0265795592|-106.0265795592|-106.0265795592|-106.0265795592|-106.0265795592|-106.0265795592|-106.0265795592|-106.0265795592|-106.0265795592|-106.0265795592|-106.0265795592|||-106.0265795592|-106.0265795592|-106.0265795592|-106.0265795592|-106.0265795592|-106.0265795592|-106.0265795592|-106.0265795592|-106.0265795592|-106.0265795592|-106.0265795592|-106.0265795592|-106.0265795592|-106.0265795592|-106.0265795592|-106.40842341091|-107.72768972876|-109.17798909613|-110.84443144742|-112.08714818892|-113.1755766722|-113.1755766722|-113.1755766722|-113.1755766722|-113.1755766722|-114.06452844899|-115.13907034986|-115.13907034986|-115.13907034986|-116.3139680557|-117.54385012306|-119.44927574437|-121.85308558456|-122.58120713755|-123.88739970986||||111.84809248446|111.84809248446|111.84809248446|111.84809248446|111.84809248446|111.84809248446|111.84809248446|111.84809248446|111.84809248446|111.84809248446|111.84809248446|111.84809248446|111.84809248446|111.84809248446|111.84809248446|111.84809248446|110.89676986799||110.17063560159|110.17063560159|110.17063560159|106.86681535145|104.80501011502|104.80501011502|104.80501011502|104.80501011502|104.80501011502|104.80501011502|104.80501011502|104.80501011502|104.80501011502|104.80501011502|104.80501011502|104.80501011502|104.80501011502|104.80501011502|104.80501011502|104.80501011502|104.80501011502|103.05729553595|103.05729553595|102.52532823764|100.79369797401|100.06596000557|100.06596000557|100.06596000557|100.06596000557
08149|1043309|/equities/tvzone-media|SHANGHAICOMP||-22.922052577538|-24.386724475802|-25.831359973419|-27.986511776699|21.880971500721|21.880971500721|21.880971500721|-27.552739126623|-27.552739126623|-27.552739126623|-27.552739126623|-27.552739126623|-28.042487231825|-29.071098000842|-29.307466444946|-29.307466444946|-30.153295130175|-30.368106306307|-30.784561833532|-31.584512508348|-31.940014402552|-32.414461074586|-33.191667781439|-33.191667781439|-33.191667781439|-33.694630660576|-34.287367544751|-35.476519383965||-35.979466215304|-36.390517834747|-37.914464557528|-39.119960983991|-39.720511657662|32.43324984707|32.43324984707|32.43324984707|32.43324984707|30.757149979659|30.757149979659|30.757149979659|30.757149979659|30.757149979659|30.757149979659|30.757149979659|30.757149979659|30.757149979659|30.757149979659|27.940166576249|24.190739851906|21.040405355111|21.040405355111|21.040405355111|21.040405355111|21.040405355111|21.040405355111|21.040405355111|18.517117273162|18.147351754319|17.728169031289|17.239631621205|17.022980108078|17.022980108078|17.022980108078|17.022980108078|17.022980108078|17.022980108078|16.984203750831|16.984203750831|16.984203750831|16.984203750831|16.984203750831|16.3502265424|14.720807549078|-16.836657484162|-16.836657484162|-16.836657484162|-16.836657484162|-16.948508324213|-17.482786776829|-17.761430133502|-17.847700080518|-18.130540116359|-18.130540116359|-18.130540116359|-18.130540116359|-18.130540116359|-18.130540116359|-18.130540116359|||||||-18.158874426241|-18.158874426241|-18.158874426241|-18.158874426241|-18.158874426241|-18.158874426241|-18.158874426241|-18.158874426241|-18.158874426241|-18.158874426241|-18.45208264496|-18.765646734791|-18.910163551521|-18.951929688394|-18.951929688394|-19.230389793259|-19.230389793259|-19.230389793259|-19.230389793259|-19.230389793259|-19.230389793259|-19.230389793259|-19.230389793259|-19.230389793259|-19.230389793259|-19.230389793259|-19.230389793259|-19.230389793259|-19.230389793259|-19.342214987086|-19.342214987086|-19.342214987086|-19.590199323148|-19.590199323148|-19.590199323148|-19.590199323148|-19.590199323148|-19.590199323148|-19.590199323148|-19.590199323148|-19.590199323148|-19.590199323148|17.352797040535|17.352797040535|17.352797040535|17.352797040535|17.352797040535|17.352797040535|17.352797040535|17.352797040535|17.352797040535|17.352797040535|17.352797040535|17.352797040535|17.352797040535|16.947959911176|16.947959911176|16.865689950898|16.865689950898|-19.974423752915|-19.974423752915|-19.974423752915|-19.974423752915|-19.974423752915|-19.974423752915|-19.974423752915|-19.974423752915|-19.974423752915|-19.974423752915|||16.628450044389|16.628450044389|16.628450044389|16.628450044389|16.628450044389|16.628450044389|16.482167173751|16.434074111921|16.423763171917|16.423763171917|16.423763171917|16.423763171917|15.747515563707|-18.052179855641|-18.052179855641|-18.052179855641|-18.052179855641|-18.088184514821|-18.088184514821|-18.416316155129|-18.754795952564|-18.868106228252|-19.316784706535|-20.078649457762|-20.494611352096|-21.252345819617|16.516809438448|16.516809438448|16.516809438448|16.382011915557|15.457857749094|15.457857749094|15.457857749094|15.457857749094|15.457857749094||||15.457857749094|15.457857749094|15.457857749094|15.457857749094|15.457857749094|15.457857749094|15.457857749094|15.457857749094|15.457857749094|15.457857749094|15.457857749094|15.457857749094|14.683174713044|-17.563840817156|-17.563840817156|-17.563840817156|-17.63204542657||-17.883964845622|-17.883964845622|-17.883964845622|-18.226627426109|16.252211958461|16.252211958461|16.252211958461|16.252211958461|16.21941983104|16.21941983104|16.21941983104|16.21941983104|16.21941983104|16.21941983104|16.21941983104|16.21941983104|16.21941983104|16.21941983104|16.21941983104|16.21941983104|16.012688921561|15.751419556973|15.751419556973|15.751419556973|15.751419556973|15.751419556973|15.751419556973|15.751419556973|15.751419556973
08150|994579|/equities/ue-furniture-co-ltd|SHANGHAICOMP||-11.774788076575|-11.774788076575|-11.774788076575|-12.10809801121|-12.550109100556|-12.596231619756|-12.820813090978|-13.704236568541|10.58275783254|10.58275783254|10.58275783254|10.58275783254|10.58275783254|10.58275783254|10.102223941125|10.102223941125|10.102223941125|10.102223941125|10.102223941125|10.102223941125|10.102223941125|10.102223941125|10.102223941125|10.102223941125|10.102223941125|10.102223941125|10.102223941125|10.102223941125||10.102223941125|10.102223941125|10.102223941125|10.102223941125|10.102223941125|10.102223941125|9.8013603118149|9.6918806256022|9.6918806256022|9.6918806256022|9.6918806256022|9.5683251072782|9.5683251072782|9.5683251072782|9.5683251072782|9.5683251072782|9.5683251072782|9.5683251072782|9.5683251072782|9.5683251072782|9.5683251072782|9.5683251072782|9.5683251072782|9.5683251072782|9.5683251072782|9.5683251072782|9.5683251072782|9.5683251072782|9.5683251072782|9.3100590753344|9.3100590753344|9.3100590753344|9.3100590753344|9.3100590753344|-9.7921924447227|-9.7921924447227|-9.7921924447227|-9.7921924447227|-9.7921924447227|-9.7921924447227|-9.7921924447227|-9.7921924447227|-9.7921924447227|-9.7921924447227|-9.7921924447227|-9.7921924447227|-9.7921924447227|-9.7921924447227|-9.7921924447227|-9.7921924447227|-9.9530151213158|-9.9530151213158|-10.017239288594|-10.144709803556|-10.179121787785|-10.22209208187|-10.22209208187|-10.22209208187|-10.22209208187|-10.320513930713|||||||-10.320513930713|-10.320513930713|-10.320513930713|-10.320513930713|-10.320513930713|-10.320513930713|-10.320513930713|-10.320513930713|-10.320513930713|-10.320513930713|-10.320513930713|9.594474528995|9.594474528995|9.594474528995|9.594474528995|9.594474528995|9.594474528995|9.594474528995|9.5605270319149|9.4922530312191|9.4491699160084|9.2090770868179|-9.8351890836238|-9.8351890836238|-9.8351890836238|-9.8413216575515|-9.932023894404|-10.049157462259|-10.049157462259|-10.049157462259|-10.049157462259|-10.049157462259|-10.049157462259|-10.049157462259|-10.089886194566|-10.089886194566|-10.100429223752|-10.134365901656|-10.29096191162|9.6051237892506|9.6051237892506|9.6051237892506|9.6051237892506|9.6051237892506|9.4460812267448|9.4460812267448|9.4460812267448|9.4460812267448|9.3792008210641|9.3792008210641|9.3792008210641|9.3792008210641|9.1891122713599|-9.7175011914657|-9.7175011914657|-9.7175011914657|-9.7175011914657|-9.7175011914657|-9.7175011914657|-9.7175011914657|-9.7175011914657|-9.7175011914657|-9.7175011914657|-9.7175011914657|-9.7175011914657|-9.7175011914657|-9.7175011914657|-9.7175011914657|-9.7175011914657|||-9.7815803076867|-9.7815803076867|-9.7815803076867|-9.7815803076867|-9.7815803076867|-9.7815803076867|-9.7815803076867|-9.7815803076867|-9.7815803076867|-9.7815803076867|-9.7815803076867|-9.7815803076867|-9.7815803076867|-9.7815803076867|-9.7815803076867|-9.7815803076867|-9.7815803076867|-9.7815803076867|-9.7815803076867|-9.7815803076867|-9.8500896588568|-9.9473056934691|-9.9473056934691|-9.9473056934691|-9.9473056934691|-9.9473056934691|-9.9473056934691|-9.9473056934691|-9.9473056934691|-9.9473056934691|-9.9473056934691|-9.9473056934691|-9.9473056934691|-9.9473056934691|-10.115895551931||||-10.224420892938|-10.224420892938|-10.224420892938|-10.224420892938|-10.30935680838|-10.492063071678|-10.567292295507|-10.605244684145|-10.605244684145|-10.605244684145|-10.605244684145|-10.716382715354|-10.826522335165|-10.826522335165|-11.052802810794|-11.292558097978|-11.575064288399||10.477453970256|10.477453970256|10.477453970256|10.477453970256|10.477453970256|10.477453970256|10.477453970256|-11.204145659123|-11.204145659123|-11.204145659123|-11.204145659123|-11.204145659123|-11.284050717524|-11.29727873821|-11.339418511565|-11.339418511565|10.696461777014|10.696461777014|10.696461777014|10.696461777014|10.696461777014|10.696461777014|10.696461777014|10.696461777014|10.639580745657|10.639580745657|10.639580745657|10.639580745657|10.544533697719
08151|101059|/equities/universal-scie|SHANGHAICOMP||12.093950448427|11.434051796993|-13.612367810595|-13.612367810595|-13.612367810595|-14.089853222489|-14.455947592655|-14.630191013977|-14.630191013977|-14.630191013977|-14.630191013977|-14.630191013977|-14.630191013977|-14.747559296475|-14.747559296475|-14.747559296475|-14.867490680413|-14.867490680413|-14.867490680413|-14.867490680413|-14.867490680413|-14.867490680413|-15.133878610086|14.004473349155|14.004473349155|14.004473349155|14.004473349155|14.004473349155||14.004473349155|14.004473349155|14.004473349155|14.004473349155|14.004473349155|14.004473349155|14.004473349155|14.004473349155|14.004473349155|14.004473349155|14.004473349155|14.004473349155|14.004473349155|14.004473349155|14.004473349155|14.004473349155|14.004473349155|14.004473349155|14.004473349155|14.004473349155|14.004473349155|14.004473349155|14.004473349155|14.004473349155|14.004473349155|14.004473349155|14.004473349155|14.004473349155|14.004473349155|14.004473349155|14.004473349155|14.004473349155|14.004473349155|13.923859115774|13.871510448648|13.76889990722|13.729321443432|13.729321443432|13.623690140902|13.466878216199|13.232651131459|13.232651131459|13.232651131459|13.232651131459|12.707945657116|-14.617659327005|-14.617659327005|-14.644066171089|-14.652295302725|-14.867550637299|14.023655306586|14.023655306586|14.023655306586|14.023655306586|14.023655306586|14.023655306586|13.920728351549|-15.047408202388|-15.047408202388|-15.047408202388|||||||-15.047408202388|-15.047408202388|-15.047408202388|-15.047408202388|-15.047408202388|-15.047408202388|-15.047408202388|-15.047408202388|-15.047408202388|-15.047408202388|-15.047408202388|-15.047408202388|-15.047408202388|-15.047408202388|-15.047408202388|-15.047408202388|-15.047408202388|-15.047408202388|-15.047408202388|-15.047408202388|-15.047408202388|-15.047408202388|-15.047408202388|-15.047408202388|-15.047408202388|-15.208008487826|-15.208008487826|-15.208008487826|-15.317231239881|-15.436026819946|-15.436026819946|-15.506140718197|-15.662210523022|-15.662210523022|-15.758012253855|-15.833346480367|-15.985188676711|-15.985188676711|-15.985188676711|-15.985188676711|-15.995209907819|-16.022419769736|-16.022419769736|-16.039911251567|14.751911844714|14.751911844714|14.751911844714|14.751911844714|14.751911844714|14.751911844714|14.751911844714|14.751911844714|14.751911844714|14.751911844714|14.751911844714|14.751911844714|14.751911844714|14.751911844714|14.751911844714|14.751911844714|14.751911844714|14.751911844714|14.751911844714|14.615457020318|13.491619174254|-14.774456572557|-14.774456572557|-14.774456572557|-14.774456572557|||-14.774456572557|-14.774456572557|-14.774456572557|-14.774456572557|-14.774456572557|-14.774456572557|-14.774456572557|-14.774456572557|-14.774456572557|-14.774456572557|-14.774456572557|-14.774456572557|-14.774456572557|-14.774456572557|-14.774456572557|-14.774456572557|-14.774456572557|-14.774456572557|-14.774456572557|-14.774456572557|-14.774456572557|-14.774456572557|-14.774456572557|-14.774456572557|-14.774456572557|-14.774456572557|-14.774456572557|-14.774456572557|-14.973285277712|-15.078438862885|-15.078438862885|-15.349931832513|-15.410480150869|-15.723311355037|-16.125901463211||||-16.643779492577|-16.960310009012|-17.549233837138|-18.876926761215|16.238214703983|16.238214703983|16.238214703983|15.186350633244|-18.177389037234|-18.478209058027|-18.647455577034|-18.871311506291|17.016819953328|17.016819953328|17.016819953328|17.016819953328|17.016819953328||17.016819953328|17.016819953328|17.016819953328|17.016819953328|17.016819953328|17.016819953328|17.016819953328|17.016819953328|15.868688264827|15.016875760798|-16.486369342475|-16.486369342475|-16.486369342475|-16.486369342475|-16.486369342475|-16.486369342475|-16.486369342475|-16.627631738086|-16.714926998828|-16.714926998828|-16.714926998828|-16.788252239993|-16.7958362164|-16.947595338237|-17.147328248964|-17.181475020499|-17.244417244694|-17.43836668285|-17.43836668285
08152|100514|/equities/v-v-food---bev|SHANGHAICOMP||-2.8552466359669|-2.8552466359669|-2.8552466359669|-2.9080519772166|-3.0302039330629|-3.0302039330629|-3.0302039330629|-3.0302039330629|-3.0302039330629|-3.0302039330629|-3.0302039330629|-3.0302039330629|-3.0302039330629|-3.1457821865244|-3.2275357532682|-3.2317064126533|-3.2373777569152|-3.2373777569152|-3.2373777569152|-3.2373777569152|-3.2373777569152|-3.2373777569152|-3.2373777569152|-3.2373777569152|-3.2373777569152|-3.2373777569152|-3.2373777569152|-3.2373777569152||-3.2373777569152|-3.2373777569152|-3.2373777569152|-3.2373777569152|-3.24930863257|-3.2582335626368|-3.2582335626368|-3.2582335626368|3.0949235091927|3.0949235091927|3.0949235091927|3.0949235091927|3.0949235091927|3.0949235091927|3.0949235091927|3.0949235091927|3.0949235091927|3.0949235091927|3.0949235091927|3.0949235091927|3.0949235091927|3.0774027881348|3.0774027881348|3.0774027881348|3.0774027881348|3.0626697603557|3.0379664041039|3.0345814077225|3.0345814077225|3.0345814077225|3.0345814077225|3.0345814077225|3.0345814077225|3.0345814077225|3.0345814077225|3.0345814077225|3.0345814077225|3.0345814077225|3.0345814077225|3.0345814077225|3.0345814077225|3.0217571090953|3.0063967783469|2.980440744561|2.9321564930479|-3.054630088998|-3.054630088998|-3.054630088998|-3.054630088998|-3.054630088998|-3.1095889941334|-3.1356544246805|-3.1468382533538|-3.1652324268537|-3.1652324268537|-3.1708138198011|-3.1847931378807|-3.18921461301|-3.1991273583853|-3.212919295042|||||||-3.2178095427605|-3.2178095427605|-3.2178095427605|-3.2178095427605|-3.2178095427605|-3.2178095427605|-3.2178095427605|-3.2178095427605|-3.2178095427605|-3.2178095427605|-3.2178095427605|-3.2320106126039|-3.2418649963353|-3.2418649963353|-3.2426277986073|-3.2673642227941|-3.2703731165037|-3.2703731165037|-3.2703731165037|-3.2703731165037|-3.2703731165037|-3.2703731165037|-3.2703731165037|-3.2703731165037|-3.2703731165037|-3.2703731165037|-3.2765257077863|-3.2844731495833|-3.2902285818889|-3.2902285818889|3.1304485371537|3.1304485371537|3.1304485371537|3.1304485371537|3.1304485371537|3.1304485371537|3.1304485371537|3.1304485371537|3.1304485371537|3.1304485371537|3.1304485371537|3.1304485371537|3.1304485371537|3.1093872709216|3.0815414237911|3.0667126893925|3.0435696575297|3.0317440533255|3.0069377183488|3.0021530919132|-3.1398966601305|-3.1398966601305|-3.1398966601305|-3.1398966601305|-3.1398966601305|-3.1398966601305|-3.1398966601305|-3.1398966601305|-3.1398966601305|-3.1398966601305|-3.1398966601305|-3.1398966601305|-3.1398966601305|-3.1398966601305|-3.1398966601305|-3.1398966601305|-3.1465386716989|-3.1465386716989|-3.1465386716989|||-3.167265186538|-3.1797391019813|-3.1804016583963|-3.1804016583963|-3.1804016583963|-3.1804016583963|-3.1804016583963|-3.1804016583963|-3.1804016583963|-3.1804016583963|-3.1804016583963|-3.1804016583963|-3.1804016583963|-3.1804016583963|-3.1804016583963|-3.1804016583963|-3.1804016583963|-3.1804016583963|-3.1804016583963|-3.1804016583963|-3.1961014895783|-3.1961014895783|-3.1961014895783|-3.1961014895783|-3.1961014895783|-3.1961014895783|-3.1961014895783|-3.1961014895783|-3.1961014895783|-3.1961014895783|-3.1961014895783|-3.1961014895783|-3.1961014895783|-3.1961014895783|-3.1961014895783||||-3.1961014895783|-3.1961014895783|-3.1961014895783|-3.1961014895783|-3.1961014895783|-3.2173349889501|-3.2264833353608|-3.2330558674582|-3.2330558674582|-3.2330558674582|-3.2330558674582|-3.2330558674582|-3.2330558674582|-3.2330558674582|-3.247839982537|-3.269266560373|-3.2852960987194||-3.2920767802518|-3.2920767802518|-3.2920767802518|-3.2920767802518|-3.3178631220174|-3.3454034498348|-3.3593371633042|-3.3701605444794|-3.3701605444794|-3.3701605444794|-3.3701605444794|-3.3701605444794|-3.3945191943651|-3.3945191943651|-3.4155768778595|-3.4206409881151|-3.460156633858|3.2882333966225|3.2882333966225|3.2882333966225|3.2882333966225|3.2882333966225|3.2882333966225|3.2882333966225|3.2882333966225|3.2882333966225|3.2882333966225|3.2882333966225|3.2882333966225
08153|100274|/equities/zhongyuan-unio|SHANGHAICOMP||-16.358174900167|-16.358174900167|-16.358174900167|-16.358174900167|-17.218527692283|-17.611141992636|-18.076268382677|-18.536409585353|-18.554507834392|-18.554507834392|-18.554507834392|-18.554507834392|-18.554507834392|-19.042785863829|-19.52782187044|-19.52782187044|-20.077579864521|-20.263977139812|-20.321079012506|-20.321079012506|-20.321079012506|-20.321079012506|-20.466755810438|-20.590839111207|-20.618917182955|-20.618917182955|-20.618917182955|-20.618917182955||-20.618917182955|-20.618917182955|-20.618917182955|-20.649351654089|-20.870390743719|19.500255416991|19.500255416991|19.500255416991|19.500255416991|19.500255416991|19.500255416991|19.500255416991|19.500255416991|19.500255416991|19.500255416991|19.500255416991|19.500255416991|19.500255416991|19.500255416991|19.500255416991|19.500255416991|19.399080658109|19.399080658109|19.209536046363|19.209536046363|19.209536046363|19.167262362746|19.145520461172|19.145520461172|19.145520461172|19.145520461172|19.145520461172|19.145520461172|19.145520461172|19.145520461172|19.145520461172|19.145520461172|19.145520461172|19.106689096127|18.90909992394|18.803999436532|18.78827098936|18.78827098936|18.340856489541|17.800950722564|-19.468758335572|-19.468758335572|-19.468758335572|-19.468758335572|-19.468758335572|17.984635712275|17.984635712275|17.984635712275|17.984635712275|17.984635712275|17.561817462322|17.48979579859|17.406540783312|17.406540783312|17.406540783312|||||||17.406540783312|17.380045052|17.313938798318|17.219377294524|17.137774293456|17.137774293456|17.137774293456|17.116417479553|17.040462573411|16.830226915603|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|-17.881083439002|17.082024237326|17.082024237326|17.082024237326|17.082024237326|17.082024237326|17.082024237326|16.753724594899|16.753724594899|16.753724594899|16.671573840037|-17.376874178914|-17.376874178914|-17.376874178914|-17.376874178914|-17.376874178914|-17.376874178914|-17.376874178914|-17.376874178914|-17.376874178914|-17.376874178914|-17.376874178914|-17.376874178914|-17.376874178914|-17.376874178914|-17.376874178914|-17.376874178914|-17.376874178914|-17.376874178914|-17.376874178914|-17.376874178914|-17.376874178914|-17.376874178914|-17.469845994347|-17.469845994347|||-17.555376649753|-17.555376649753|-17.555376649753|-17.555376649753|-17.555376649753|-17.555376649753|-17.555376649753|-17.569308096453|-17.59200902149|-17.645009731418|-17.674455986162|-17.756617715778|-17.981095754809|-17.981095754809|-17.981095754809|-18.018204503229|-18.018204503229|-18.043214827618|-18.043214827618|-18.180795172675|-18.481993758925|-18.802770919544|-18.838078731676|-18.92508850537|-19.071765268757|-19.074409850062|-19.074409850062|-19.074409850062|-19.074409850062|-19.074409850062|-19.074409850062|-19.074409850062|-19.228787721993|-19.324763843087|-19.529067059805||||-19.529067059805|-19.529067059805|-19.592852191185|-19.961502477036|17.976496415154|17.976496415154|17.976496415154|17.976496415154|17.976496415154|17.976496415154|17.92610624633|17.225118301552|-19.018105210278|-19.018105210278|-19.018105210278|-19.018105210278|-19.018105210278||-19.018105210278|-19.018105210278|-19.018105210278|-19.018105210278|-19.018105210278|-19.018105210278|-19.018105210278|-19.018105210278|-19.018105210278|-19.018105210278|-19.018105210278|-19.018105210278|-19.018105210278|-19.018105210278|-19.018105210278|-19.018105210278|-19.018105210278|-19.054199472811|-19.054199472811|-19.054199472811|-19.054199472811|-19.054199472811|-19.054199472811|-19.054199472811|-19.054199472811|-19.054199472811|-19.054199472811|17.586699169071|17.586699169071
08154|100416|/equities/veken-elite|SHANGHAICOMP||-5.1320801036255|-5.1320801036255|-5.2462000600383|-5.6857777957436|-5.9747531286342|-6.1108366506479|-6.4209297252122|-6.6415884044903|-6.7934887537149|-6.7934887537149|-6.7934887537149|-6.7934887537149|-6.8716539684035|-7.1007265849353|-7.35460248698|-7.35460248698|-7.35460248698|-7.35460248698|-7.35460248698|-7.35460248698|-7.35460248698|-7.35460248698|-7.35460248698|-7.35460248698|-7.35460248698|-7.35460248698|-7.35460248698|-7.35460248698||-7.35460248698|-7.35460248698|-7.35460248698|-7.4256694924964|-7.5185215089204|-7.5520638504001|-7.5520638504001|-7.6100710010498|-7.6256343364682|-7.6995937029483|-7.8695486298272|-7.9406094276319|-8.0206769796886|-8.0907522144889|-8.1013913091659|-8.2182128359476|-8.3352365680976|-8.425818199189|-8.4764647155685|-8.6327386067624|-8.7097095832024|-8.8518995029831|-8.8739981173685|-8.8739981173685|-8.8739981173685|-9.1038866042219|8.0484544731676|8.0484544731676|8.0484544731676|7.6316159541408|6.9559456133302|6.9559456133302|6.9182728952231|6.8125254253615|6.7716946447414|6.7267216797868|6.7267216797868|6.6741354063925|-7.2784414457235|-7.2784414457235|-7.2784414457235|-7.2784414457235|-7.2784414457235|-7.2784414457235|-7.2784414457235|-7.2784414457235|-7.2784414457235|-7.2784414457235|-7.2784414457235|-7.2816017388142|-7.3645574515436|-7.4056195887564|-7.4723812043284|-7.4723812043284|-7.4723812043284|-7.4723812043284|-7.4723812043284|-7.4723812043284|-7.4723812043284|-7.4723812043284|||||||-7.4723812043284|-7.4723812043284|-7.4723812043284|-7.5926454795306|-7.6273841607245|-7.6915379616587|-7.7948141644692|-7.7948141644692|-7.7948141644692|-7.7948141644692|-7.8378131440283|-7.8378131440283|-7.8378131440283|-7.8378131440283|-7.8378131440283|-7.8378131440283|-7.8378131440283|-7.8378131440283|-7.8378131440283|-7.8378131440283|-7.9301893878704|-7.9301893878704|-7.9301893878704|-7.9619623085018|-7.9619623085018|-8.0923591973357|-8.0923591973357|-8.0923591973357|-8.0923591973357|-8.0923591973357|-8.0923591973357|-8.0923591973357|-8.1972955570757|-8.1972955570757|-8.2636615022619|-8.3335127283687|-8.3522364750565|-8.4791518466407|-8.6229458668424|-8.6846203308659|-8.6846203308659|-8.6846203308659|-8.6846203308659|-8.6846203308659|-8.6846203308659|-8.8262447495546|-8.8797969042049|-8.8797969042049|-8.8797969042049|-8.8797969042049|-9.043107688293|-9.1101194353734|-9.1440220377881|-9.2794681679362|-9.7477431442069|8.4904191399561|8.4904191399561|8.4904191399561|8.4904191399561|8.4904191399561|8.4904191399561|8.4904191399561|8.4904191399561|8.3843551636787|8.163977689323|-9.2045468338127|-9.2045468338127|-9.2045468338127|-9.2045468338127|||-9.373940362731|-9.4993781935279|-9.5637285007686|-9.5637285007686|-9.5637285007686|-9.5637285007686|-9.5637285007686|-9.5637285007686|-9.5637285007686|-9.7613646999168|-9.910405054707|-10.123228328116|-10.138715139479|-10.138715139479|-10.138715139479|-10.296349489524|-10.437610745247|-10.608456373011|-10.667252016014|-10.667252016014|-10.667252016014|-10.667252016014|-10.667252016014|-10.667252016014|-10.667252016014|-10.667252016014|-10.667252016014|-10.667252016014|-10.667252016014|-10.667252016014|-10.667252016014|-10.68028052642|-10.747533674527|-10.749121008879|-10.749121008879||||-10.749121008879|-10.749121008879|-10.75138458912|-10.75138458912|-11.427634204852|-11.427634204852|-11.427634204852|-11.427634204852|-11.46792657003|-11.646391051606|-11.646391051606|-11.809499390598|-11.809499390598|-11.809499390598|-11.809499390598|-11.809499390598|-11.809499390598||-11.809499390598|-11.809499390598|-11.809499390598|-11.809499390598|-12.027220972904|-12.148650192487|-12.148650192487|-12.148650192487|-12.148650192487|-12.148650192487|-12.148650192487|-12.148650192487|-12.148650192487|-12.209610805762|-12.431309311788|-12.431309311788|-12.609788569257|-12.889209014889|-13.108565894229|-13.183961435008|-13.312735076136|-13.37970584784|-13.493006270838|-13.637229170746|-13.863032833676|-13.891146995338|-14.062386037809|-14.175229645931|-14.175229645931
08155|100954|/equities/wangfujing|SHANGHAICOMP/EMCONSGROWTH||-14.927175640984|-14.927175640984|-14.927175640984|-14.927175640984|-15.51797286661|-15.618302945644|-16.030892615351|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.375969443951|-16.420107795536|-16.420107795536|-16.420107795536|-16.420107795536||-16.420107795536|-16.420107795536|-16.420107795536|-16.550675182143|-16.785194905378|-16.903327286215|-16.903327286215|-17.080918908088|-17.256575716832|-17.48452900659|-17.56013961426|-17.56013961426|-17.56013961426|-17.56013961426|-17.56013961426|-17.721265746394|-17.849185256207|-17.989649326761|-18.120166495067|-18.247592613015|-18.247592613015|-18.247592613015|-18.55227514171|-18.55227514171|-18.585646113864|-18.585646113864|-18.585646113864|-18.585646113864|-18.585646113864|-18.585646113864|-18.585646113864|-18.720717069298|-18.790086661702|-18.790086661702|-18.790086661702|-18.790086661702|-18.866000844417|-18.866000844417|-18.866000844417|-18.866000844417|-18.866000844417|-18.946111680598|-18.950807541572|-18.950807541572|-18.950807541572|-18.950807541572|-18.950807541572|-19.17463867601|-19.17463867601|-19.311265971221|-19.511406503295|-19.696006653679|-19.798340450804|-19.988157205097|-20.07572918944|-20.267476622842|-20.549419368398|-20.568798874365|-20.70811075474|-20.971233519196|||||||-21.380815462138|-21.500905623995|-21.552117152305|-21.692352183761|-21.769836514197|-21.910517221685|-21.910517221685|-21.910517221685|-21.910517221685|-21.910517221685|-21.910517221685|-22.18001938528|-22.390577323637|-22.419107976031|-22.419107976031|-22.549564748419|-22.564750982815|-22.564750982815|-22.564750982815|-22.564750982815|-22.564750982815|-22.867723271725|-22.867723271725|-22.867723271725|-22.867723271725|-23.248581247724|-23.363423273737|-23.731581605998|-23.970089927346|-24.463469863306|22.208454217717|22.208454217717|22.208454217717|22.208454217717|22.208454217717|22.208454217717|22.208454217717|22.208454217717|22.208454217717|22.208454217717|21.520137512866|21.520137512866|21.520137512866|21.520137512866|20.583486358527|20.389429825548|20.184366405015|20.106200365597|20.106200365597|20.106200365597|20.106200365597|19.881363739439|19.881363739439|19.881363739439|19.881363739439|19.881363739439|19.756682825025|19.756682825025|19.49242597149|-21.364886431282|-21.364886431282|-21.364886431282|-21.364886431282|-21.364886431282|-21.364886431282|-21.621539915475|-21.984488845834|-22.244431364282|-22.272568299718|||-22.272568299718|-22.272568299718|-22.272568299718|-22.272568299718|-22.272568299718|-22.272568299718|-22.272568299718|-22.272568299718|-22.272568299718|-22.272568299718|-22.272568299718|-22.272568299718|-22.272568299718|-22.272568299718|-22.272568299718|-22.272568299718|-22.272568299718|-22.585683367963|-22.585683367963|-22.585683367963|-22.880203907484|-23.012706127996|-23.012706127996|-23.012706127996|-23.174673865498|-23.312970609865|-23.762248216099|-23.762248216099|-23.98272575675|-23.98272575675|-23.98272575675|-23.98272575675|-23.98272575675|-23.98272575675|-24.045610345584||||-24.045610345584|-24.045610345584|-24.224395532645|-24.224395532645|-24.67710650766|-25.175674791735|-25.389082983248|-25.670647810027|-26.449053020527|-26.629595385447|-26.629595385447|-26.629595385447|-26.629595385447|-26.629595385447|-26.629595385447|-26.629595385447|-26.629595385447||-26.629595385447|-26.629595385447|-26.629595385447|-26.629595385447|-26.629595385447|-26.629595385447|-26.716772514863|-27.004472269299|-27.004472269299|-27.537855868154|-27.537855868154|-27.537855868154|-27.853156790092|-27.853156790092|-27.940686301628|-27.940686301628|-27.959095085373|-28.044550247447|-28.94950095311|-29.289445359344|-29.652740815065|-29.652740815065|-29.652740815065|-29.652740815065|-29.652740815065|-29.652740815065|-29.652740815065|-29.652740815065|-30.064156058521
08156|100522|/equities/yantai-wanhua|SHANGHAICOMP||67.939579794085|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.586450091182|-73.616053995357|-74.155618703879|-74.769574523543|-75.527305789099|-76.876449367852|-77.463275244336|-77.761419193061|-79.152687381939|-79.533245494642|-79.533245494642|-79.533245494642|-79.533245494642||-79.533245494642|-79.533245494642|-79.533245494642|-79.533245494642|-79.533245494642|-79.533245494642|-79.533245494642|-79.533245494642|-79.533245494642|-79.533245494642|-79.533245494642|-79.533245494642|-79.533245494642|-80.207636980741|-80.207636980741|-80.207636980741|-81.297927808463|-81.824920177127|-83.180470678172|-83.201631781085|-83.594037211189|-84.463372085104|-84.613750508108|-85.188055730173|-85.237840361406|-86.333156686149|-86.38184113538|-87.243154155278|-87.425534999943|-87.425534999943|-87.425534999943|-88.457814309968|-88.938293446518|-88.938293446518|-88.938293446518|-88.938293446518|-88.938293446518|-88.938293446518|-88.938293446518|-88.938293446518|-88.938293446518|-88.938293446518|-88.938293446518|-88.938293446518|-88.938293446518|-88.938293446518|-88.938293446518|-88.938293446518|-88.938293446518|-88.938293446518|-89.644217161577|-90.358568249191|-91.806188859371|-91.939182763517|-91.939182763517|-92.050203647017|-93.365958093943|-93.365958093943|-93.365958093943|-93.45384690424|||||||-94.197048792797|-95.608391480929|-96.462656980627|-96.568106330953|-96.568106330953|-96.568106330953|91.533997128277|91.533997128277|91.533997128277|91.533997128277|91.533997128277|91.533997128277|91.533997128277|91.533997128277|91.533997128277|91.533997128277|91.533997128277|91.533997128277|91.533997128277|-97.109157981271|-97.109157981271|-97.109157981271|-97.109157981271|-97.109157981271|-97.109157981271|-97.109157981271|-97.109157981271|-97.109157981271|-97.109157981271|-97.661843235619|92.600650399657|92.600650399657|92.600650399657|92.600650399657|92.600650399657|92.600650399657|92.600650399657|92.600650399657|92.600650399657|92.600650399657|92.600650399657|92.600650399657|92.600650399657|92.600650399657|89.691831793754|89.578144301274|89.424052597525|88.487835541304|86.897975409549|86.897975409549|86.897975409549|85.621144060634|85.621144060634|85.621144060634|85.621144060634|85.407380797623|85.40272027924|85.40272027924|85.40272027924|85.40272027924|85.40272027924|85.40272027924|85.40272027924|85.40272027924|85.40272027924|85.40272027924|85.40272027924|85.40272027924|85.40272027924|||85.40272027924|85.40272027924|85.264686605161|85.13965439446|84.211977742426|84.211977742426|82.349974286018|-89.039571503748|-89.039571503748|-89.039571503748|-89.039571503748|-89.039571503748|-89.039571503748|-89.039571503748|-89.039571503748|-89.039571503748|-89.893417495212|-91.732298984598|-91.732298984598|-93.02533249333|-93.312815386865|-93.312815386865|-93.312815386865|-93.312815386865|-93.694795298149|-94.77421492953|-94.816927537738|-94.816927537738|-95.84158940825|-96.420099952852|-96.868202663215|-96.868202663215|-96.868202663215|-96.868202663215|-98.555224181052||||-99.111776754483|-99.111776754483|-99.111776754483|-99.111776754483|-99.111776754483|91.05846679822|91.05846679822|91.05846679822|91.05846679822|-97.967843970509|-97.967843970509|-97.967843970509|-99.178156491619|-100.49906266674|-101.04832565093|-101.04832565093|-101.04832565093||-102.55258212381|-103.04274298292|-103.04274298292|-103.04274298292|-103.04274298292|-103.04274298292|-103.04274298292|-103.04274298292|-104.57637921022|-105.04330704084|-105.04330704084|-105.04330704084|-105.04330704084|-105.04330704084|97.566485338662|97.566485338662|97.566485338662|97.566485338662|97.566485338662|97.566485338662|97.566485338662|97.566485338662|97.566485338662|97.473126097581|97.473126097581|97.473126097581|97.473126097581|97.473126097581|97.473126097581
08157|100313|/equities/wanwei-hi-tech|SHANGHAICOMP||3.2019273919695|-3.8554426119824|-3.8554426119824|-3.8554426119824|-4.0399361502351|-4.1082623414664|-4.1243687248973|-4.1243687248973|-4.1243687248973|-4.1243687248973|-4.1243687248973|-4.1243687248973|-4.1243687248973|-4.2176319864886|-4.2776937812809|-4.2776937812809|-4.3879929748116|4.0863025588183|4.0863025588183|4.0863025588183|4.0863025588183|4.0863025588183|4.0863025588183|4.0863025588183|4.0863025588183|4.0863025588183|4.0863025588183|4.0625581920575||-4.3091931731679|-4.3091931731679|-4.3091931731679|-4.3273370480805|-4.3273370480805|-4.3282557476044|-4.3282557476044|-4.3891732150184|-4.3896368006719|-4.4340408355939|-4.5078233647068|-4.5459148009308|-4.5649052548947|-4.5819200057236|-4.5819200057236|-4.6088000423872|-4.6397778068608|-4.6691974307239|-4.6846638680763|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7333186382118|-4.7620205872659|-4.9944673371981|-5.2238526689422|-5.273169608846|-5.3029661133716|-5.3091645063406|-5.3091645063406|-5.3091645063406|-5.3091645063406|-5.3091645063406|||||||-5.3690714374125|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.3706547708264|-5.4240606328901|-5.450067390011|-5.5234084272895|-5.5253806350302|-5.5253806350302|-5.5798675216648|-5.6258236966277|-5.6258236966277|-5.6575819476605|5.2738079195678|5.2738079195678|5.2738079195678|5.2738079195678|5.2738079195678|5.2738079195678|5.2738079195678|5.2738079195678|5.2738079195678|5.2117393400361|5.2117393400361|5.2117393400361|5.1552661156312|5.11903445281|5.11903445281|5.11903445281|5.0922604882873|5.0841781656121|5.0544281148908|5.0544281148908|5.0544281148908|4.9960312737357|4.9494210748186|4.9494210748186|4.9254584464897|4.9254584464897|4.9227312575302|4.905257199707|4.8375079085455|-5.1989189059686|-5.1989189059686|-5.1989189059686|-5.1989189059686|-5.1989189059686|||-5.2321321336374|-5.2573694220236|-5.3437437736382|-5.3452393257311|-5.3452393257311|-5.3747103439096|-5.3865846283646|-5.3865846283646|-5.3865846283646|-5.4145386094751|-5.4455985355049|-5.4529262577998|-5.4529262577998|-5.4529262577998|-5.4529262577998|-5.4529262577998|-5.4591035531528|-5.4591035531528|-5.4591035531528|-5.5495595586043|-5.5966313864586|-5.5966313864586|-5.5966313864586|-5.5966313864586|-5.7440345580707|-5.7594829991272|-5.7901023173542|-5.7901023173542|-5.8273360491032|-5.8948178556489|-5.9081308606518|-5.9401000668547|-5.9401000668547|-5.9832684016581|-5.9832684016581||||-5.9832684016581|-5.9832684016581|-5.9832684016581|-5.9832684016581|-6.0997422775025|-6.4130471901093|-6.6383854764473|-6.6770950310507|-6.7180871866814|-6.7180871866814|-6.7180871866814|-6.7180871866814|-6.7180871866814|-6.7180871866814|-6.7817636488402|-6.8102019714382|-6.8102019714382||-6.8307852544999|-6.8307852544999|-6.8307852544999|-6.8307852544999|-6.8307852544999|-6.8307852544999|-6.8307852544999|-6.8307852544999|-6.8307852544999|-6.8307852544999|-6.8307852544999|-6.8307852544999|-6.8307852544999|-6.8307852544999|-6.9525391568316|-7.0061544300862|-7.2173938885605|6.7348521946451|6.7348521946451|6.7348521946451|6.7348521946451|6.7348521946451|6.7348521946451|6.7348521946451|6.7348521946451|6.7059088004817|6.7059088004817|6.7059088004817|6.7059088004817
08158|100571|/equities/wanxiang-donee|SHANGHAICOMP||-8.9121245533632|-8.9121245533632|-8.9121245533632|-9.3895825711011|-9.8573140399455|-9.9942380340892|-10.132552039743|-10.132552039743|-10.132552039743|-10.132552039743|-10.132552039743|-10.132552039743|-10.132552039743|-10.569502393537|-10.87333625349|-11.009628824032|-11.009628824032|-11.009628824032|-11.009628824032|-11.009628824032|-11.009628824032|-11.009628824032|-11.009628824032|-11.009628824032|-11.009628824032|-11.009628824032|-11.009628824032|-11.009628824032||-11.009628824032|-11.009628824032|-11.009628824032|-11.009628824032|-11.15014373333|-11.325714922291|-11.410793781658|-11.424622024013|-11.424622024013|-11.563603241403|-11.563603241403|-11.563603241403|-11.563603241403|10.925204687751|10.925204687751|10.925204687751|10.925204687751|10.925204687751|10.925204687751|10.925204687751|10.925204687751|10.925204687751|10.925204687751|10.82809254642|10.82809254642|10.748991775464|10.640546480761|10.58171777366|10.570242718838|10.531936146576|10.531778056706|10.531778056706|10.531778056706|10.483642056347|10.417369345598|10.417369345598|10.417369345598|10.417369345598|10.415966276518|-10.945432093119|-10.945432093119|-10.945432093119|-10.945432093119|-10.945432093119|-10.945432093119|-10.945432093119|-10.945432093119|-10.945432093119|-10.945432093119|-10.945432093119|-11.034923820998|-11.249518561301|-11.249518561301|-11.249518561301|-11.295575592184|-11.368972801791|-11.44885614726|-11.44885614726|-11.479284004073|-11.568649455023|||||||-11.672943985145|-11.689937392518|-11.702081759178|-11.702081759178|-11.702081759178|-11.732671043109|-11.732671043109|-11.732671043109|-11.732671043109|-11.732671043109|-11.732671043109|-11.793135960679|-11.793135960679|-11.793135960679|-11.793135960679|-11.793135960679|-11.793135960679|-11.793135960679|-11.793135960679|-11.793135960679|-11.793135960679|-11.793135960679|-11.793135960679|-11.793135960679|-11.793135960679|-11.793135960679|-11.793135960679|-11.894595764059|-12.197884186526|-12.229301592475|-12.229301592475|-12.232001512984|-12.31722383338|11.593638856864|11.593638856864|11.593638856864|11.593638856864|11.593638856864|11.593638856864|11.506456635152|11.506456635152|11.506456635152|11.506456635152|11.506456635152|11.506456635152|11.506456635152|11.506456635152|11.506456635152|11.506456635152|11.506456635152|11.506456635152|11.506456635152|11.506456635152|11.453840597642|11.415378261686|11.393799912636|11.393799912636|11.310333662236|11.309815120923|11.234794934842|-11.853808575802|-11.853808575802|-11.853808575802|-11.853808575802|-11.853808575802|-11.853808575802|-11.853808575802|-11.869787143263|-11.910874709589|||-12.059860292522|-12.080732274729|-12.080732274729|-12.080732274729|-12.080732274729|-12.080732274729|-12.080732274729|-12.080732274729|-12.080732274729|-12.080732274729|-12.080732274729|-12.080732274729|-12.080732274729|-12.080732274729|-12.080732274729|-12.080732274729|-12.080732274729|-12.145657057475|-12.145657057475|-12.171285358746|-12.301428441294|-12.332727148632|-12.332727148632|-12.332727148632|-12.332727148632|-12.332727148632|-12.332727148632|-12.332727148632|-12.332727148632|-12.332727148632|-12.332727148632|-12.332727148632|-12.332727148632|-12.332727148632|-12.332727148632||||-12.332727148632|-12.332727148632|-12.332727148632|-12.344697266265|-12.415774642808|-12.451327173041|-12.451327173041|-12.498740450408|-12.498740450408|-12.498740450408|-12.52304502755|-12.552827954619|-12.68036384089|-12.716515747521|-12.841684146957|-12.954648967404|-13.057943180555||-13.063019026809|-13.063019026809|-13.063019026809|-13.063019026809|-13.287243619553|-13.341288337727|-13.341288337727|-13.437542555089|-13.508380754518|-13.54320081928|-13.549667297234|-13.562244041817|-13.562244041817|-13.562244041817|-13.562244041817|-13.562244041817|-13.562244041817|-13.562244041817|-13.655826630479|-13.743140925175|-13.999045042204|13.182516276193|13.182516276193|13.182516276193|13.182516276193|13.182516276193|13.182516276193|13.182516276193|13.182516276193
08159|1031315|/equities/warom-tech|SHANGHAICOMP||-17.881816769879|-17.881816769879|-17.881816769879|-17.881816769879|-17.881816769879|-18.038130761563|-18.199241579578|-18.199241579578|-18.199241579578|-18.199241579578|-18.199241579578|-18.199241579578|-18.199241579578|-18.823046195293|-19.381717986293|-19.470242202753|-20.013047629456|18.390412094832|18.390412094832|18.390412094832|18.390412094832|18.390412094832|18.390412094832|18.390412094832|18.390412094832|18.390412094832|18.390412094832|18.390412094832||18.390412094832|18.390412094832|18.390412094832|18.390412094832|18.390412094832|18.390412094832|18.390412094832|18.390412094832|18.390412094832|18.390412094832|18.390412094832|18.390412094832|18.309582384766|18.309582384766|18.309582384766|18.309582384766|18.309582384766|18.309582384766|18.309582384766|18.309582384766|18.309582384766|18.309582384766|18.309582384766|18.309582384766|18.309582384766|18.309582384766|18.309582384766|18.309582384766|18.309582384766|18.309582384766|17.386521761727|-19.262267810024|-19.262267810024|-19.262267810024|-19.262267810024|-19.262267810024|-19.262267810024|-19.262267810024|-19.262267810024|-19.262267810024|-19.262267810024|-19.262267810024|-19.262267810024|-19.778630713531|-19.855570986858|-19.855570986858|-19.855570986858|-20.16582892043|-20.16582892043|-20.844810725391|-21.315344864726|-21.682048963838|-22.082832944981|-22.215925574956|-22.376029094787|-22.553366114399|-22.798396282918|-22.798396282918|-22.798396282918|-23.103218270151|||||||-23.433576160899|-23.477863583555|-23.566127335571|-23.566127335571|-23.575960002739|-23.575960002739|-23.855672284485|-23.855672284485|-23.855672284485|-23.855672284485|-23.855672284485|-23.855672284485|-23.855672284485|-23.855672284485|-23.855672284485|-24.239081299439|-24.4867573978|-24.668942182768|-24.668942182768|-24.668942182768|-24.668942182768|-24.668942182768|-24.668942182768|-24.668942182768|-24.668942182768|-24.775409259424|-24.775409259424|-24.775409259424|-24.775409259424|-25.185328706772|-25.185328706772|-25.185328706772|-25.512873571928|-25.512873571928|-26.159659442852|-26.159659442852|-26.254065683098|-26.434087755553|-26.434087755553|-26.434087755553|-26.434087755553|-26.434087755553|-26.434087755553|-26.434087755553|-26.434087755553|-26.434087755553|-26.434087755553|-26.434087755553|-26.434087755553|-26.547318990884|-26.848132301102|-27.206050831822|-27.206050831822|-27.206050831822|-27.206050831822|-27.206050831822|-27.206050831822|-27.206050831822|-27.30925945827|-27.30925945827|-27.576289786926|-27.576289786926|-27.576289786926|-27.576289786926|-27.576289786926|-27.576289786926|-27.576289786926|-27.612543571913|-28.394492243091|||26.015125509508|26.015125509508|26.015125509508|26.015125509508|26.015125509508|26.015125509508|26.015125509508|26.015125509508|26.015125509508|26.015125509508|26.015125509508|26.015125509508|26.015125509508|26.015125509508|26.015125509508|26.015125509508|26.015125509508|26.015125509508|26.015125509508|26.015125509508|26.015125509508|26.015125509508|25.77348180793|25.77348180793|25.77348180793|25.77348180793|25.546646605843|25.532096900113|25.532096900113|25.532096900113|25.532096900113|25.532096900113|25.532096900113|24.821218426104|24.574131682046||||-27.613346191669|-27.613346191669|-27.613346191669|-27.613346191669|-28.153162104581|-28.458774896281|-28.458774896281|-28.458774896281|-28.623423840143|-28.623423840143|-28.623423840143|-28.648248117872|26.146554088552|26.146554088552|26.146554088552|26.146554088552|26.146554088552||26.146554088552|26.146554088552|26.146554088552|26.146554088552|26.146554088552|26.146554088552|26.146554088552|26.146554088552|26.146554088552|26.146554088552|26.146554088552|26.146554088552|25.951727125334|25.199697200113|24.895618035789|24.895618035789|24.895618035789|24.895618035789|24.895618035789|24.543464742762|24.520515533136|23.842239375298|23.840046703668|23.840046703668|23.840046703668|23.840046703668|23.840046703668|23.840046703668|23.80227302164
08160|945937|/equities/well-lead-medical-co-ltd|SHANGHAICOMP||-11.73484059086|-11.73484059086|-11.73484059086|-11.854267128204|-12.500852275662|-12.710391283888|-13.062657145282|-13.333890703822|-13.333890703822|-13.333890703822|-13.333890703822|-13.333890703822|-13.402100540427|-13.981778331629|-14.495281526619|-14.495281526619|-14.765868846105|-14.95116074648|-14.95116074648|-14.95116074648|-14.95116074648|-14.95116074648|-15.031987915394|-15.031987915394|-15.127316249215|-15.127316249215|-15.127316249215|-15.127316249215||-15.127316249215|-15.127316249215|-15.127316249215|-15.131466083873|-15.131466083873|-15.131466083873|-15.131466083873|-15.149406253352|-15.22489559546|13.827629847785|13.827629847785|13.827629847785|13.827629847785|13.827629847785|13.827629847785|13.827629847785|13.827629847785|13.827629847785|13.827629847785|13.827629847785|13.827629847785|13.827629847785|13.827629847785|13.750699991938|13.470221937758|13.20822865207|13.20822865207|13.20822865207|13.20822865207|13.20822865207|13.20822865207|13.20822865207|13.20822865207|13.20822865207|13.20822865207|13.20822865207|13.20822865207|13.20822865207|13.103831774201|13.103831774201|13.103831774201|13.103831774201|13.103831774201|13.103831774201|13.103831774201|12.234812584415|12.187418207077|12.187418207077|12.187418207077|11.852082628679|-12.919775862518|-12.919775862518|-12.919775862518|-12.919775862518|-12.919775862518|-12.919775862518|-12.919775862518|-12.919775862518|-12.919775862518|-12.919775862518|||||||-12.919775862518|-12.919775862518|-12.919775862518|-12.919775862518|-12.919775862518|-12.919775862518|-12.919775862518|-12.919775862518|-12.919775862518|-12.919775862518|-12.919775862518|-12.919775862518|-12.919775862518|-12.919775862518|-12.919775862518|-13.175558482975|-13.175558482975|-13.175558482975|-13.175558482975|-13.175558482975|-13.175558482975|-13.175558482975|-13.175558482975|-13.175558482975|-13.175558482975|-13.276731344694|-13.358034660015|-13.407816676733|-13.514796606299|-13.679218574361|-13.73690922613|-13.933468251992|-13.933468251992|-13.971180380855|-13.971180380855|-13.971180380855|-13.971180380855|-14.398533438614|-14.816704060161|-15.150560887168|-15.150560887168|-15.39284518859|-15.73371679144|-15.754958863082|-15.754958863082|-15.79573955535|-15.79573955535|-15.79573955535|-15.79573955535|-15.79573955535|-15.841933356381|-15.917147913086|-15.987386693014|-16.178763007072|-16.379399304218|-16.379399304218|-16.381554290792|-16.440149895967|-16.440149895967|-16.440149895967|-16.652944954039|-16.794437800662|-16.794437800662|-16.839931023139|-17.200478249146|-17.367198870528|-17.826887419874|-17.832576720133|-17.832576720133|||-18.067862687525|-18.407624971002|-18.732361434929|-18.837764742597|-18.837764742597|-18.837764742597|-18.847488088647|-18.847488088647|-18.989986705824|-19.247762574138|17.415901751906|17.415901751906|17.415901751906|17.415901751906|17.415901751906|17.415901751906|17.415901751906|17.415901751906|17.415901751906|17.396560757126|17.396560757126|17.396560757126|17.183955820364|17.135962540003|17.135962540003|17.135962540003|17.135962540003|17.135962540003|17.135962540003|17.135962540003|17.135962540003|17.135962540003|17.135962540003|17.135962540003|17.135962540003||||17.135962540003|17.135962540003|17.135962540003|17.135962540003|17.135962540003|17.016070107721|16.798065203108|16.798065203108|16.798065203108|16.798065203108|16.798065203108|16.290674678234|-18.755324379334|-18.755324379334|-18.755324379334|-18.755324379334|-18.755324379334||-18.755324379334|-18.995897606253|-18.995897606253|-18.995897606253|-19.068906034951|-19.068906034951|-19.068906034951|-19.199623571164|-19.199623571164|-19.199623571164|-19.199623571164|-19.199623571164|-19.951803086341|-20.337003785307|-20.466670016375|-20.893522452345|-20.997247588889|-21.003053228343|-21.183392675148|-21.969323643299|-22.520526436075|20.020197254772|20.020197254772|20.020197254772|20.020197254772|20.020197254772|20.020197254772|20.020197254772|20.020197254772
08161|101030|/equities/wenfeng-chain|SHANGHAICOMP||-2.2842294188476|-2.2842294188476|-2.2842294188476|-2.3435882100504|-2.4356536610304|-2.4557263435455|-2.4822196025186|-2.4822196025186|-2.4822196025186|-2.4822196025186|-2.4822196025186|-2.4822196025186|-2.4822196025186|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5557360020205||-2.5557360020205|-2.5557360020205|-2.5557360020205|-2.5674843751638|-2.6038715533911|-2.6199707533422|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4405451799504|2.4301175027561|2.4301175027561|2.4256861109946|2.3896512609294|2.3847528795618|2.3847528795618|2.3847528795618|2.3847528795618|2.3847528795618|2.3847528795618|2.3847528795618|2.3847528795618|2.3658365386744|2.3148184107432|-2.505123025122|-2.505123025122|-2.505123025122|-2.505123025122|-2.505123025122|-2.505123025122|-2.505123025122|-2.505123025122|-2.505123025122|-2.505123025122|-2.5168032844229|-2.5292257952871|-2.5446952502133|-2.5668836479057|-2.567092949005|-2.5789921613226|-2.5870273696652|-2.5870273696652|-2.6161415033066|-2.6323794449395|||||||-2.6567142991932|-2.6567142991932|-2.6567142991932|-2.6567142991932|-2.6567142991932|-2.6567142991932|-2.6567142991932|-2.6567142991932|-2.6567142991932|-2.6567142991932|-2.6567142991932|-2.6807936594124|-2.700059935176|-2.700059935176|-2.700059935176|-2.7191321236171|-2.7191321236171|-2.7191321236171|-2.7191321236171|-2.7191321236171|-2.7191321236171|-2.788480094437|-2.8174127247198|-2.8174127247198|-2.8174127247198|-2.8174127247198|-2.8174127247198|-2.8393473919082|2.6623720450407|2.6623720450407|2.6623720450407|2.6623720450407|2.6623720450407|2.6623720450407|2.6623720450407|2.6623720450407|2.6623720450407|2.6623720450407|2.6623720450407|2.6623720450407|2.6623720450407|2.6623720450407|2.6609689972142|2.6266323086663|2.5990358587817|2.5767908217771|2.5767908217771|2.5767908217771|2.5767908217771|2.5767908217771|2.5703231231221|2.4970257432205|2.4405840669454|2.4205975604132|2.4205975604132|2.4059362826954|2.4059362826954|2.4059362826954|-2.5863851607159|-2.5863851607159|-2.5863851607159|-2.5863851607159|-2.5863851607159|-2.5863851607159|-2.5863851607159|-2.5863851607159|-2.5863851607159|-2.5863851607159|-2.5863851607159|||-2.6110928456375|-2.6110928456375|-2.635658705719|-2.6712874311956|-2.6853193727635|-2.6862131210095|-2.6862131210095|-2.6862131210095|-2.6862131210095|-2.6862131210095|-2.6862131210095|-2.6862131210095|-2.6862131210095|-2.6862131210095|-2.6862131210095|-2.705571777527|-2.705571777527|-2.7112614942977|-2.7112614942977|-2.7408460989472|2.4933561073396|2.4933561073396|2.4933561073396|2.4933561073396|2.475951219781|2.4627791952004|2.4627791952004|2.4617028426376|2.4617028426376|2.4363365781801|2.4137488103817|2.4137488103817|2.4048751829227|2.4048751829227|2.3415279783761||||-2.4616064258164|-2.4616064258164|-2.4616064258164|-2.4616064258164|-2.4628960498777|-2.4998846063577|-2.5098717090778|-2.540413034988|-2.5501456789393|-2.5501456789393|-2.5501456789393|-2.5501456789393|-2.5501456789393|-2.5501456789393|-2.6007174311102|-2.6230193573038|-2.6253540348406||-2.6253540348406|-2.6253540348406|-2.6253540348406|-2.6253540348406|-2.6542822466289|-2.6581262612533|-2.6581262612533|-2.6821333008487|-2.6821333008487|-2.6821333008487|-2.6821333008487|-2.6821333008487|-2.6821333008487|-2.6821333008487|-2.6821333008487|-2.6821333008487|-2.6929258988388|-2.7426955353427|-2.76410618217|-2.7684513108731|-2.7910569924779|-2.8172855265347|-2.8244810914494|-2.8244810914494|-2.8244810914494|-2.8244810914494|-2.8258554774072|-2.8258554774072|-2.8258554774072
08162|102957|/equities/zhongfa-suntec|SHANGHAICOMP||-17.78312969852|-18.47792207586|-19.343246903544|-21.331940666972|-22.587157373228|-22.860070781696|-22.860070781696|-23.570633549148|-24.231814219614|-24.592427546949|-24.592427546949|-24.592427546949|-24.689364865059|-25.985438095355|-25.985438095355|-25.985438095355|-26.822152494086|-27.20016953536|-27.715188101355|-27.753543089301|-27.839473309532|-27.839473309532|-27.839473309532|-27.839473309532|-28.804970598238|-29.411078400101|-30.146197154219|-31.583485988963||-31.583485988963|-31.583485988963|-31.583485988963|-31.583485988963|-31.583485988963|-32.12220722237|-32.376897663968|-33.494153471176|-33.494153471176|-33.494153471176|-33.494153471176|-35.0557264436|-36.486918673329|-36.547491903428|-36.547491903428|-38.559435494878|31.380072189549|31.380072189549|31.380072189549|31.380072189549|31.380072189549|31.380072189549|31.380072189549|31.380072189549|31.380072189549|31.009524426172|30.049276526962|30.049276526962|30.049276526962|30.049276526962|30.049276526962|30.049276526962|30.049276526962|26.6241986842|25.957998020897|25.202218832186|23.954132307029|21.216259042926|20.110286969286|18.458850689085|18.458850689085|18.458850689085|18.458850689085|-23.667007567098|-23.667007567098|-23.667007567098|-23.667007567098|-23.667007567098|21.262213996593|20.092460848163|18.217733834927|15.439148345198|15.041831032662|-15.490405934912|-15.490405934912|-15.490405934912|-15.490405934912|-15.490405934912|-15.490405934912|-15.490405934912|||||||-15.490405934912|-15.490405934912|-15.490405934912|-15.490405934912|-15.490405934912|-15.490405934912|-15.964340574059|13.65608113242|13.65608113242|13.65608113242|13.65608113242|13.65608113242|13.507868692089|12.408907487361|12.408907487361|12.408907487361|12.408907487361|-14.019998931284|-14.019998931284|-14.019998931284|-14.019998931284|-14.019998931284|-14.019998931284|-14.019998931284|-14.019998931284|-14.252220788923|-14.411356995865|-14.55484106625|-14.76371169184|-14.803409736518|-14.803409736518|-14.817677463828|-15.015373609109|-15.015373609109|-15.015373609109|-15.230414811818|-15.541572615006|-15.652682017517|-15.652682017517|-15.713682132533|-15.713682132533|-15.854090802726|-15.956212486223|-16.193569357082|-16.497854690733|14.435012965022|14.435012965022|14.435012965022|14.435012965022|14.435012965022|14.435012965022|14.435012965022|14.435012965022|13.893719243192|13.893719243192|13.865558933342|13.865558933342|13.865558933342|13.865558933342|13.865558933342|13.865558933342|13.865558933342|13.865558933342|13.865558933342|13.865558933342|13.865558933342|13.865558933342|13.865558933342|13.084509875073|||12.797232868157|12.794148288262|12.741835358041|12.741835358041|12.741835358041|12.741835358041|12.741835358041|12.741835358041|12.741835358041|12.741835358041|12.741835358041|12.741835358041|12.741835358041|12.741835358041|12.741835358041|12.741835358041|12.741835358041|12.741835358041|12.741835358041|12.741835358041|12.741835358041|12.741835358041|12.741835358041|12.485928643961|12.186031674035|11.875034913628|-13.974463045341|-13.974463045341|-14.051497585664|-14.051497585664|-14.05610856203|-14.416231941158|-14.548825007816|-14.548825007816|-14.548825007816||||-14.548825007816|-14.548825007816|-14.666471991429|-14.787747102191|-15.120829852875|-15.701477934316|-15.960895507278|-15.960895507278|-15.960895507278|-15.960895507278|-15.960895507278|-15.960895507278|-16.267661431036|-16.512957469845|-16.572020069004|-16.572020069004|-16.572020069004||-16.572020069004|-16.572020069004|-16.572020069004|-16.653358778395|-16.653358778395|-16.943176676871|15.360080189629|15.360080189629|15.360080189629|15.360080189629|15.360080189629|15.360080189629|15.360080189629|15.360080189629|15.360080189629|15.360080189629|15.360080189629|15.360080189629|15.360080189629|15.360080189629|15.360080189629|15.360080189629|15.360080189629|15.298861572525|15.298861572525|15.298861572525|15.298861572525|15.298861572525|15.298861572525
08163|1008995|/equities/western-mining-co|SHANGHAICOMP||13.721609766015|13.455121445135|13.428287574443|-14.717438108969|-14.717438108969|-14.717438108969|-14.717438108969|-14.717438108969|-14.717438108969|-14.717438108969|-14.717438108969|-14.717438108969|-14.717438108969|-14.809931524648|13.733239391811|13.733239391811|13.733239391811|13.733239391811|13.733239391811|13.733239391811|13.733239391811|13.733239391811|13.733239391811|13.705268300475|13.705268300475|13.705268300475|13.705268300475|13.52307649553||13.315711150201|13.315711150201|12.896346076365|12.784828380341|12.54925394455|12.435325994622|12.435325994622|12.435325994622|12.435325994622|12.435325994622|12.435325994622|12.435325994622|12.435325994622|12.435325994622|12.435325994622|12.435325994622|12.435325994622|12.435325994622|12.435325994622|12.435325994622|-12.957585484869|-12.957585484869|-12.957585484869|-12.957585484869|-12.957585484869|-12.957585484869|-12.957585484869|-12.957585484869|-12.957585484869|-12.957585484869|-12.957585484869|-12.957585484869|-12.957585484869|-12.957585484869|-12.957585484869|-12.957585484869|-12.957585484869|-13.039540192691|-13.110600044559|-13.14233324509|-13.185855580674|-13.185855580674|-13.185855580674|-13.185855580674|-13.185855580674|-13.185855580674|-13.185855580674|-13.185855580674|-13.185855580674|-13.185855580674|-13.472617362722|12.598211910098|12.598211910098|12.598211910098|12.598211910098|12.598211910098|12.598211910098|12.598211910098|12.598211910098|12.598211910098|||||||12.598211910098|12.598211910098|12.598211910098|12.598211910098|12.598211910098|12.598211910098|12.598211910098|12.598211910098|12.598211910098|12.598211910098|12.290790241922|12.242025709404|12.242025709404|12.237194154507|12.237194154507|12.237194154507|12.237194154507|12.237194154507|12.215215892534|11.915795506085|11.898513197709|11.898513197709|11.807176683921|11.807176683921|11.592086969567|11.592086969567|11.592086969567|11.592086969567|11.592086969567|11.592086969567|11.592086969567|11.592086969567|11.592086969567|11.592086969567|11.592086969567|11.592086969567|11.592086969567|11.592086969567|11.592086969567|11.592086969567|11.592086969567|11.592086969567|11.592086969567|11.370096509935|11.092862436639|11.092862436639|11.092862436639|10.952069836045|10.842811261219|10.842811261219|10.842811261219|10.799629145426|10.799629145426|10.799629145426|10.799629145426|10.595699078024|10.359665877488|10.177961780922|-11.178052912365|-11.178052912365|-11.178052912365|-11.178052912365|-11.178052912365|-11.178052912365|-11.178052912365|-11.178052912365|-11.244146381237|-11.244146381237|-11.244146381237|||-11.314036691498|-11.314036691498|-11.314036691498|-11.314036691498|-11.314036691498|-11.314036691498|-11.314036691498|-11.367647577934|-11.367647577934|-11.367647577934|-11.367647577934|-11.367647577934|-11.367647577934|-11.367647577934|-11.367647577934|-11.383497160466|-11.421663462885|-11.605736824945|-11.610263026507|-11.740292298298|-12.022546860356|-12.165607766729|-12.307342030849|-12.564824557134|-13.02313817853|-14.007088306949|-14.007088306949|-14.007088306949|-14.007088306949|-14.196740296168|-14.196740296168|-14.196740296168|-14.196740296168|-14.196740296168|-14.196740296168||||-14.196740296168|-14.196740296168|-14.196740296168|-14.330267008457|-14.695852341822|-14.824315090023|13.257555388387|13.257555388387|13.090616542957|12.745685558475|12.568539651409|12.251036130076|12.251036130076|12.03654616873|12.03654616873|12.03654616873|12.03654616873||11.849495607399|11.788884116305|11.704871390807|11.69222341282|11.69222341282|11.69222341282|11.270803989115|-11.941482333423|-11.941482333423|-11.941482333423|-11.941482333423|-11.941482333423|-11.976091150974|-12.005656936141|11.009052626918|11.009052626918|11.009052626918|11.009052626918|11.009052626918|11.009052626918|11.009052626918|11.009052626918|11.009052626918|11.009052626918|11.009052626918|11.009052626918|11.009052626918|11.009052626918|11.009052626918
08164|945167|/equities/western-region-gold-co-ltd|SHANGHAICOMP||-10.576954816704|-10.576954816704|-10.576954816704|-10.576954816704|-11.047172041872|-11.218524849126|-11.407249145717|-11.460122863106|-11.460122863106|-11.460122863106|-11.460122863106|-11.460122863106|-11.460122863106|-11.703988342527|-11.703988342527|-11.703988342527|-12.111653571927|-12.320170938531|-12.349733333092|-12.349733333092|-12.349733333092|-12.363437045628|-12.363437045628|-12.526596030718|-12.542774351482|-12.542774351482|-12.542774351482|-12.542774351482||-12.542774351482|-12.542774351482|-12.542774351482|-12.542774351482|-12.542774351482|-12.542774351482|-12.542774351482|-12.579598366042|-12.579598366042|-12.729553420036|-12.896267202777|-12.896267202777|-12.896267202777|-12.933630549557|-13.010700106231|-13.22896879136|-13.22896879136|-13.22896879136|-13.22896879136|-13.22896879136|-13.22896879136|-13.22896879136|-13.22896879136|-13.22896879136|-13.252187230183|-13.29243016463|-13.381955379017|-13.381955379017|-13.381955379017|-13.381955379017|-13.381955379017|-13.381955379017|-13.381955379017|-13.381955379017|-13.381955379017|-13.403839104449|-13.478710060953|-13.504122025038|-13.559579697213|-13.581199265146|-13.592999459002|-13.759443548756|-13.872980541638|-13.872980541638|-13.872980541638|-13.872980541638|-13.872980541638|-14.093867454983|-14.122630448316|-14.319590033397|13.203520106194|13.203520106194|13.203520106194|13.203520106194|13.203520106194|13.203520106194|13.203520106194|13.203520106194|13.203520106194|13.203520106194|||||||13.203520106194|13.203520106194|13.203520106194|13.203520106194|13.203520106194|13.203520106194|13.203520106194|13.203520106194|13.203520106194|13.203520106194|-14.786829884417|-14.786829884417|-14.786829884417|-14.786829884417|-14.786829884417|-14.87314434357|-14.915464075515|-14.915464075515|-14.915464075515|-14.915464075515|-14.915464075515|-14.915464075515|-14.915464075515|-14.915464075515|-14.915464075515|-14.915464075515|-14.915464075515|-14.939404443578|-14.959893548573|13.747968663824|13.747968663824|13.747968663824|13.747968663824|13.747968663824|13.747968663824|13.747968663824|13.747968663824|13.747968663824|13.747968663824|13.747968663824|13.747968663824|13.747968663824|13.747968663824|13.747968663824|13.747968663824|13.747968663824|13.747968663824|13.076075860806|13.07286227737|12.578180562503|12.543555979678|12.543555979678|12.460497907591|12.460497907591|12.460497907591|12.460497907591|12.301108894295|12.243245368411|-13.272434631555|-13.272434631555|-13.272434631555|-13.272434631555|-13.272434631555|-13.272434631555|-13.272434631555|-13.272434631555|-13.344927434092|-13.397070630545|-13.397070630545|||-13.443967536815|-13.672285090601|-13.672285090601|-13.672285090601|-13.672285090601|-13.672285090601|-13.672285090601|-13.672285090601|-13.672285090601|-13.672285090601|-13.793094011055|-13.842485035685|-13.842485035685|-13.842485035685|-13.842485035685|-13.842485035685|-13.842485035685|-13.855537371905|-13.855537371905|-14.026152828304|-14.185867748839|-14.185867748839|-14.316256406109|-14.316256406109|-14.381365655136|-14.381365655136|-14.632073003133|-14.822303487283|-15.044781580482|-15.188089996481|-15.340656022125|-15.637395836571|13.921812018818|13.921812018818|13.921812018818||||13.921812018818|13.921812018818|13.921812018818|13.921812018818|13.921812018818|13.921812018818|13.921812018818|13.921812018818|13.921812018818|13.877545356096|13.877545356096|13.864886285571|13.864886285571|13.864886285571|13.864886285571|13.864886285571|13.864886285571||13.864886285571|13.864886285571|13.864886285571|13.864886285571|13.864886285571|13.864886285571|13.864886285571|13.864886285571|13.864886285571|13.864886285571|13.864886285571|13.797338565258|13.797338565258|13.797338565258|13.797338565258|13.797338565258|13.295376177262|12.688421017867|12.688421017867|12.688421017867|12.688421017867|12.688421017867|12.688421017867|12.688421017867|12.688421017867|12.688421017867|12.688421017867|12.519356523334|12.477230137733
08165|1141912|/equities/western-superconducting-tech-co-ltd|SHANGHAICOMP||34.505338639134|34.003342017289|-39.516025818106|-39.516025818106|-40.258361062205|-41.011512766057|-41.360569858742|-42.711742295372|-42.966183329975|-42.966183329975|-42.966183329975|-42.966183329975|-42.966183329975|-44.015203742357|-44.535128675091|-44.535128675091|-46.064587153978|-47.328428628253|-48.533256082852|-50.444172679406|-51.15574880333|-51.505833368514|-52.319814608068|-54.34201423059|48.911734097317|48.911734097317|48.911734097317|48.911734097317||48.350760039369|48.350760039369|48.350760039369|48.350760039369|48.350760039369|48.350760039369|48.350760039369|48.350760039369|48.350760039369|48.350760039369|48.350760039369|48.350760039369|48.350760039369|48.350760039369|48.350760039369|48.350760039369|48.350760039369|48.350760039369|48.350760039369|48.350760039369|48.350760039369|48.350760039369|48.350760039369|47.588459022802|47.588459022802|47.588459022802|47.588459022802|47.22440127086|46.837112624903|46.413810285986|46.413810285986|46.413810285986|46.413810285986|46.413810285986|44.767011572984|-49.045322369586|-49.045322369586|-49.045322369586|-49.045322369586|-49.045322369586|-49.045322369586|-49.045322369586|-49.045322369586|-49.045322369586|-49.045322369586|-49.045322369586|-49.045322369586|-49.045322369586|-49.045322369586|-49.045322369586|-49.285911506029|-49.762124955226|-49.990734803414|-49.990734803414|-49.990734803414|-49.990734803414|-49.990734803414|-49.990734803414|-49.990734803414|-49.990734803414|||||||-49.990734803414|-49.990734803414|-50.441926465802|46.037141251715|46.037141251715|46.037141251715|46.037141251715|46.037141251715|46.037141251715|46.037141251715|45.322889251776|45.322889251776|45.322889251776|45.322889251776|-50.414806303841|-50.414806303841|-50.414806303841|-50.414806303841|-50.414806303841|-50.414806303841|-50.414806303841|-50.414806303841|-50.414806303841|-50.414806303841|-50.414806303841|-51.127009004864|-52.061675807407|-52.625196002777|-53.5863296973|-53.873564089179|-53.873564089179|-53.873564089179|-54.490636658816|-54.490636658816|-56.344595194027|-56.581218984574|-57.126908914745|-59.067676165038|50.89113821279|50.89113821279|50.89113821279|50.89113821279|49.191691924011|-56.594870686205|-56.594870686205|-56.594870686205|-56.594870686205|-56.594870686205|-56.594870686205|-57.049858437282|-57.249286398073|-57.5536508922|-57.762388269573|-57.969320977694|-59.014248014562|-60.288051738864|-60.878946876665|-61.192717658303|-61.803576269439|-62.743416669955|-63.624272211166|-63.624272211166|-63.624272211166|-63.624272211166|-63.624272211166|-63.624272211166|-63.624272211166|-64.218637951846|-65.15626219537|||-82.351960910979|-83.543290206264|-84.842543147748|-85.318628998383|-85.318628998383|-85.321813711175|-86.775347533766|-87.015949843429|-87.015949843429|-87.015949843429|-87.015949843429|-87.675787293606|-87.675787293606|-87.675787293606|-87.675787293606|-88.851990951093|-90.473877868158|79.148364138398|79.148364138398|79.148364138398|79.148364138398|79.148364138398|79.148364138398|75.710962798632|75.528845180446|74.048164329456|-85.35673622382|-85.35673622382|-85.35673622382|-85.911777405242|-85.911777405242|-85.982044483866|-85.982044483866|-85.982044483866|-85.982044483866||||-85.982044483866|-85.982044483866|-85.982044483866|-85.982044483866|-85.982044483866|-86.121854330111|-86.121854330111|-86.121854330111|-86.121854330111|-86.121854330111|-86.121854330111|-86.121854330111|-86.121854330111|-86.121854330111|-86.121854330111|-86.121854330111|-86.121854330111||-86.405393734032|-87.819703486367|-87.819703486367|-87.819703486367|-87.819703486367|-88.92827313876|-88.92827313876|-88.92827313876|-88.92827313876|-88.92827313876|-88.92827313876|-88.92827313876|-90.680305623742|-92.188116868041|-93.647352465548|-94.289277245113|-95.328085980492|-97.560091956541|-97.659098094152|-97.659098094152|-97.659098094152|-97.659098094152|-97.659098094152|-97.659098094152|-97.659098094152|-97.659098094152|-97.659098094152|-97.659098094152|-97.659098094152
08166|1081731|/equities/wg-tech-jiangxi-a|SHANGHAICOMP||-23.51615103761|-23.51615103761|-23.51615103761|-24.609612772638|-25.67623638861|-25.964707954644|-26.887453617783|-27.790254010879|-27.790254010879|-27.790254010879|-27.790254010879|-27.790254010879|-28.372505494977|-29.538338578437|-29.815234211608|-29.815234211608|-30.455259989284|-31.199733202747|-31.674146485651|-32.21238573428|-32.847650192799|-33.144056371652|-33.913951189212|-34.55994614726|-35.593273471525|-35.716415536327|-36.065460986476|-36.329525176713||-36.329525176713|-36.329525176713|-36.329525176713|-36.329525176713|-36.915584343483|-37.066401609435|32.426376574423|32.426376574423|32.426376574423|32.426376574423|32.426376574423|32.426376574423|32.426376574423|32.426376574423|32.426376574423|32.426376574423|32.426376574423|32.426376574423|32.426376574423|32.426376574423|32.426376574423|32.426376574423|32.117085396345|31.928349005939|31.928349005939|31.928349005939|31.928349005939|31.928349005939|31.928349005939|31.928349005939|31.928349005939|30.572591046861|30.572591046861|30.572591046861|30.572591046861|30.572591046861|30.572591046861|30.572591046861|30.572591046861|30.572591046861|30.572591046861|30.572591046861|30.572591046861|30.572591046861|30.572591046861|30.572591046861|30.572591046861|30.572591046861|30.572591046861|30.572591046861|30.572591046861|30.572591046861|27.48456905688|-31.47536260691|-31.47536260691|-31.47536260691|-31.47536260691|-31.47536260691|-31.47536260691|-31.47536260691|||||||-31.47536260691|-31.47536260691|-31.47536260691|-31.47536260691|-31.47536260691|-31.47536260691|-31.47536260691|-31.47536260691|-31.47536260691|-31.47536260691|-31.47536260691|-31.47536260691|-31.47536260691|-31.47536260691|-31.47536260691|-31.47536260691|-31.47536260691|-31.47536260691|-31.47536260691|-31.47536260691|-31.47536260691|-31.47536260691|-31.47536260691|-31.47536260691|-31.47536260691|-31.47536260691|-31.47536260691|-31.47536260691|-31.535958736105|-31.576905463354|-31.576905463354|-31.576905463354|27.920328043089|27.920328043089|27.920328043089|27.920328043089|27.920328043089|27.920328043089|27.920328043089|27.920328043089|27.920328043089|27.920328043089|27.920328043089|27.920328043089|27.920328043089|27.920328043089|27.920328043089|27.920328043089|27.920328043089|27.920328043089|27.920328043089|27.920328043089|27.920328043089|27.920328043089|27.920328043089|27.920328043089|27.920328043089|27.920328043089|27.920328043089|27.920328043089|27.920328043089|27.920328043089|27.920328043089|27.920328043089|25.33076580734|25.33076580734|25.33076580734|25.33076580734|25.070295002405|||24.602067769395|24.602067769395|24.602067769395|24.602067769395|24.602067769395|24.323410048338|24.175115625113|24.175115625113|24.175115625113|24.175115625113|24.175115625113|24.175115625113|24.175115625113|23.565204045471|23.565204045471|23.537481480206|23.537481480206|23.537481480206|23.537481480206|23.24164611031|22.269810172381|22.269810172381|20.854789067707|19.603112060198|19.603112060198|19.603112060198|19.603112060198|19.603112060198|19.603112060198|19.603112060198|19.603112060198|19.603112060198|19.603112060198|19.603112060198|19.603112060198||||19.603112060198|19.603112060198|19.603112060198|19.603112060198|19.603112060198|19.603112060198|19.603112060198|19.603112060198|19.603112060198|19.603112060198|19.603112060198|19.603112060198|-22.854695155393|-22.854695155393|-22.854695155393|-22.854695155393|-22.854695155393||-22.854695155393|-22.854695155393|-22.854695155393|-22.854695155393|-22.854695155393|-22.854695155393|-22.854695155393|-22.854695155393|-22.854695155393|-22.854695155393|-22.854695155393|-22.854695155393|-23.11021659349|-23.500795231644|20.703629540394|20.703629540394|20.703629540394|20.703629540394|20.703629540394|20.703629540394|20.703629540394|20.703629540394|20.703629540394|20.703629540394|20.703629540394|20.703629540394|20.703629540394|20.703629540394|20.703629540394
08167|101011|/equities/hefei-sanyo|SHANGHAICOMP||-7.8966113370645|-7.9173459523241|-8.1114955470871|-8.4844394840478|-8.8665996831522|-9.0501104507033|-9.3801232083179|-9.5406925130263|-9.6208253813154|-9.6208253813154|-9.6208253813154|-9.6208253813154|-9.6208253813154|-10.014250061288|8.8457406665862|8.8457406665862|8.8457406665862|8.7231980726528|8.7231980726528|8.7228794071445|8.7228794071445|8.7228794071445|8.7228794071445|8.6081227811483|8.6081227811483|8.5579136778146|8.4587932614519|8.2842146586526||8.1074608907819|8.0632900248767|8.0408771844706|7.9570861229191|-8.673263770663|-8.673263770663|-8.673263770663|-8.673263770663|-8.673263770663|-8.673263770663|-8.673263770663|-8.673263770663|-8.673263770663|-8.673263770663|-8.673263770663|-8.673263770663|-8.748626106672|-8.7762513885813|-8.8541678068723|-8.8825823731009|-8.8825823731009|-8.8825823731009|-8.8934252733195|8.4674552230726|8.4674552230726|8.4674552230726|8.4288395542448|8.3731549203998|8.3529499306288|8.2249446195592|8.1802360326504|8.1802360326504|8.1802360326504|8.1802360326504|8.1185953650712|8.0806614595253|8.0085128366504|7.8894586628845|7.768287295122|7.6783029732486|7.6783029732486|7.6783029732486|7.5860053272759|-8.1628529566471|-8.1628529566471|-8.1628529566471|-8.1628529566471|-8.1628529566471|-8.1628529566471|-8.2155589520127|7.7173194625825|7.7173194625825|7.7173194625825|7.7173194625825|7.7173194625825|7.7173194625825|7.7173194625825|7.7173194625825|7.7173194625825|7.7173194625825|||||||7.7173194625825|7.7173194625825|7.7173194625825|7.7173194625825|7.6220212224292|7.55917179183|7.55917179183|7.55917179183|7.55917179183|7.55917179183|7.55917179183|7.55917179183|7.55917179183|7.55917179183|7.55917179183|7.55917179183|7.55917179183|7.55917179183|7.55917179183|7.55917179183|7.55917179183|7.5446355828072|-8.2658253919755|-8.2658253919755|-8.2658253919755|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.7343675574455|7.6965190526284|7.6902509912725|7.6902509912725|7.6902509912725|7.6902509912725|7.6108347293266|7.5487051933484|7.4998213942498|7.4998213942498|7.4742454086906|7.4663838849207|7.3928815653467|7.3928815653467|7.2387571920448|7.1951941106414|7.1951941106414|7.0396600402831|-7.5902196060125|-7.5902196060125|-7.5902196060125|-7.5902196060125|-7.5902196060125|-7.5902196060125|||-7.6902439473408|-7.7536043721589|-7.8062147553735|-7.8062147553735|-7.8062147553735|-7.8062147553735|-7.8062147553735|-7.8062147553735|-7.8062147553735|-7.8062147553735|-7.8062147553735|-7.8062147553735|-7.8062147553735|-7.8062147553735|-7.8062147553735|-7.8975276085059|-7.8975276085059|-7.8975276085059|-7.8975276085059|-7.8975276085059|-7.8975276085059|-7.8975276085059|-7.8975276085059|-7.8975276085059|-7.8975276085059|-7.8975276085059|-7.9422530964922|-8.0063920104847|-8.1393247008705|-8.1586938831965|-8.2085489932873|-8.2811656731343|-8.4779617806249|-8.6349573422331|7.7818521142407||||7.7818521142407|7.7818521142407|7.7818521142407|7.7818521142407|7.7818521142407|7.7818521142407|7.723724643434|7.6661177309531|7.6661177309531|7.6661177309531|7.6661177309531|7.6661177309531|7.6661177309531|7.6661177309531|7.6661177309531|7.6661177309531|7.6661177309531||7.6661177309531|7.6661177309531|7.6661177309531|7.6661177309531|7.6661177309531|7.6661177309531|7.6661177309531|7.6661177309531|7.6661177309531|7.6661177309531|7.6661177309531|7.6661177309531|7.6661177309531|7.6661177309531|7.6661177309531|7.6661177309531|7.6661177309531|7.6661177309531|7.6661177309531|7.6661177309531|7.6661177309531|7.6661177309531|7.6661177309531|7.6661177309531|7.6661177309531|7.6661177309531|7.6661177309531|7.6462419995752|7.6197134133938
08168|1009371|/equities/will-semiconductor-co-ltd-shanghai|SHANGHAICOMP||-89.148251298595|-89.148251298595|-89.148251298595|-89.148251298595|-91.64194992243|-93.643272910501|-96.032528067061|-96.610783746706|-96.610783746706|-96.610783746706|-96.610783746706|-96.610783746706|-96.610783746706|-98.147984638261|-98.147984638261|-98.147984638261|-98.147984638261|-100.13720357688|-102.12744901216|-102.78413425889|-102.78413425889|-103.45125618474|-104.45639843959|-105.80155229589|-107.456548173|-107.456548173|-110.40505330515|101.94454385728||101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|101.94454385728|100.89115907848|93.932967901155|93.932967901155|93.932967901155|93.932967901155|93.932967901155|93.932967901155|93.932967901155|93.932967901155|93.932967901155|93.932967901155|93.932967901155|93.138299888952|91.248108275051|88.84123567223|-97.046986833351|||||||-97.046986833351|-97.046986833351|-97.046986833351|-97.046986833351|-97.046986833351|-97.046986833351|-97.046986833351|-97.046986833351|-97.046986833351|-97.046986833351|-97.046986833351|-97.046986833351|-97.046986833351|-97.046986833351|-97.046986833351|-97.046986833351|-97.046986833351|-97.046986833351|-97.046986833351|-97.046986833351|-97.046986833351|-97.046986833351|-97.046986833351|-97.046986833351|-97.046986833351|-97.046986833351|-97.046986833351|-97.046986833351|-97.046986833351|-97.837758875707|-98.74917841048|-100.73964235618|-105.44071411904|99.146125394801|99.146125394801|99.146125394801|99.146125394801|99.146125394801|99.146125394801|99.146125394801|99.146125394801|99.146125394801|99.146125394801|99.146125394801|99.146125394801|99.146125394801|99.146125394801|99.146125394801|99.146125394801|99.146125394801|99.146125394801|99.146125394801|99.146125394801|99.146125394801|99.146125394801|99.146125394801|99.146125394801|98.747361481962|96.764849888812|95.95093879383|94.487470310933|94.487470310933|94.487470310933|94.487470310933|94.487470310933|94.487470310933|94.487470310933|94.487470310933|94.487470310933|||94.487470310933|94.487470310933|92.920528484722|91.453236469688|91.453236469688|91.337491442829|-100.18757361922|-100.18757361922|-100.18757361922|-100.18757361922|-100.18757361922|-100.18757361922|-100.18757361922|-100.18757361922|-100.18757361922|-100.18757361922|-100.18757361922|-100.18757361922|-100.18757361922|-100.18757361922|-100.18757361922|-100.18757361922|-100.18757361922|-100.18757361922|-100.18757361922|-100.18757361922|-100.18757361922|-100.18757361922|-101.43841679398|-102.84433803813|-102.84433803813|-103.70204226459|-103.79336053366|-103.79336053366|-103.79336053366||||-103.79336053366|-103.79336053366|-104.13650853363|-106.56056719055|-109.33507591078|-113.6729757713|96.728322965499|96.728322965499|96.728322965499|96.728322965499|96.728322965499|96.728322965499|96.728322965499|96.728322965499|96.728322965499|89.767026670108|88.172250702789||86.514723833855|84.346361222594|84.017265491075|84.017265491075|84.017265491075|84.017265491075|84.017265491075|84.017265491075|81.351407559257|-88.962817937257|-88.962817937257|-88.962817937257|-88.962817937257|-88.962817937257|-88.962817937257|-88.962817937257|-88.962817937257|-90.013688597549|-91.239803190423|-91.239803190423|-92.550895129523|-93.16448331994|-93.16448331994|-93.16448331994|-93.16448331994|-93.16448331994|-93.993869846863|86.991428718572|86.991428718572
08169|100859|/equities/join-in|SHANGHAICOMP||-35.434981140389|-35.434981140389|-35.434981140389|-35.434981140389|-36.76886853564|-37.587631324797|-38.210145424769|-39.31547241077|-39.31547241077|-39.31547241077|-39.31547241077|-39.31547241077|-39.38274743673|-39.816940918199|-40.332581320211|-40.332581320211|-40.716199864728|-40.999111588114|-41.176792391267|-41.570879044496|-41.860160951216|-41.860160951216|-42.392956129267|-42.679952585646|-43.669946418812|-43.919386266127|-44.029098790164|-44.029098790164||-44.029098790164|-44.029098790164|-44.029098790164|-44.321775323015|-45.052529738856|-45.103918948122|-45.464353683202|-46.172060783935|-46.573402837727|-46.711001559334|-47.322779518848|-47.645311203804|-47.704790370559|-47.731670079335|-47.731670079335|-47.731670079335|-47.731670079335|-48.701855855633|-49.45595063705|-50.309945949126|-51.958828484801|-52.084255575899|-52.401819135909|-52.401819135909|-52.401819135909|-52.401819135909|-52.401819135909|-52.401819135909|48.795671093672|48.795671093672|48.795671093672|48.795671093672|48.795671093672|48.795671093672|48.795671093672|48.795671093672|48.795671093672|48.795671093672|48.795671093672|47.458523445891|45.747051041212|45.747051041212|45.747051041212|45.403387273778|45.350986495536|44.416652483986|42.324614837486|-46.255847168167|-46.255847168167|-46.759829839291|43.800826607518|43.800826607518|43.800826607518|43.800826607518|43.800826607518|43.800826607518|43.689807002602|42.951686938868|42.951686938868|42.951686938868|||||||42.951686938868|42.951686938868|42.951686938868|42.951686938868|42.951686938868|42.951686938868|42.951686938868|42.951686938868|42.951686938868|42.951686938868|42.951686938868|42.951686938868|42.951686938868|42.951686938868|42.951686938868|42.951686938868|42.951686938868|42.951686938868|42.475762773737|42.353904590176|42.353904590176|42.156005074764|40.901116453039|-44.919548545811|-44.919548545811|-45.940611241629|-46.309566469513|-46.539518112963|-47.493354103108|-47.546504626825|-47.660560857538|-48.071734387878|-48.446371457316|-48.533780711012|-48.533780711012|-48.533780711012|-48.533780711012|-48.533780711012|-48.533780711012|-48.533780711012|-48.533780711012|-48.533780711012|-48.533780711012|-48.533780711012|-48.533780711012|-48.533780711012|-48.671014242644|-48.671014242644|-48.671014242644|-49.680573601717|-51.065636258648|-51.382374027621|-51.400153676242|-51.400153676242|-52.235725976328|-52.304694706974|-53.191318811631|48.282122174159|48.282122174159|48.282122174159|48.282122174159|48.282122174159|48.282122174159|48.282122174159|48.282122174159|48.282122174159|48.282122174159|48.282122174159|48.282122174159|||48.282122174159|48.282122174159|-52.34818324966|-52.34818324966|-52.34818324966|-52.34818324966|-52.34818324966|-52.34818324966|-52.34818324966|-52.34818324966|-54.064648309491|-54.770461294068|-54.770461294068|-54.770461294068|-54.770461294068|-54.770461294068|-55.45329053867|-56.93365497576|-57.132289768575|-57.132289768575|-57.44643537349|-58.419371730161|-59.473745061371|-59.718605784811|-59.754719845597|-59.754719845597|-59.754719845597|-59.754719845597|-59.754719845597|-59.754719845597|-59.754719845597|-60.111010700763|-60.111010700763|-61.077098591139|-61.077098591139||||-61.077098591139|-61.077098591139|-62.377331979859|-64.55536763733|-67.153743930055|56.634011720609|56.634011720609|56.634011720609|56.634011720609|56.634011720609|56.634011720609|56.634011720609|56.410013277212|53.007647999901|53.007647999901|53.007647999901|52.830165554835||51.85684869218|50.845779757181|50.845779757181|50.845779757181|50.845779757181|50.845779757181|50.845779757181|50.836978016605|49.568309212514|-54.66717907659|-54.66717907659|-54.66717907659|-54.66717907659|-54.66717907659|-55.266076310887|-55.266076310887|-55.266076310887|-55.713973187091|-56.689906095137|-56.689906095137|-57.642117366382|-58.657908184869|-59.295191312009|-59.295191312009|-59.295191312009|-59.375212060272|-59.977457217441|55.207509247141|55.207509247141
08170|102952|/equities/wintime-energy|SHANGHAICOMP||1.2649914582721|1.2244349806565|-1.3577963549098|-1.3577963549098|-1.3789794841563|-1.3789794841563|-1.3789794841563|-1.3789794841563|-1.3789794841563|-1.3789794841563|-1.3789794841563|-1.3789794841563|-1.3789794841563|-1.3933105975561|-1.408963719289|-1.408963719289|-1.4112145445292|-1.4112145445292|-1.4112145445292|-1.4112145445292|-1.4112145445292|-1.4112145445292|-1.4112145445292|-1.4112145445292|-1.4112145445292|-1.4112145445292|-1.4112145445292|-1.4112145445292||-1.4112145445292|-1.4112145445292|-1.4112145445292|-1.4229775172173|-1.4229775172173|-1.4229775172173|-1.4229775172173|-1.4344194577467|1.355494839034|1.355494839034|1.355494839034|1.355494839034|1.355494839034|1.355494839034|1.355494839034|1.355494839034|1.355494839034|1.355494839034|1.355494839034|1.355494839034|1.355494839034|1.355494839034|1.355494839034|1.355494839034|1.355494839034|1.3394387563969|-1.414520517784|-1.414520517784|-1.414520517784|-1.414520517784|-1.414520517784|-1.414520517784|-1.414520517784|-1.414520517784|-1.414520517784|-1.414520517784|-1.414520517784|-1.414520517784|-1.414520517784|-1.414520517784|-1.414520517784|-1.414520517784|-1.414520517784|-1.414520517784|-1.414520517784|-1.414520517784|-1.414520517784|-1.414520517784|-1.414520517784|-1.414520517784|-1.4172450213495|-1.4180500274304|-1.4339444643262|-1.4466049545345|-1.4473388452593|-1.4531542746296|-1.4609887938311|-1.4609887938311|-1.4609887938311|-1.4609887938311|||||||-1.4609887938311|-1.4609887938311|-1.4683208841538|-1.4841615911442|-1.4841615911442|-1.4890684414923|-1.5056315979494|-1.5225957576902|-1.5225957576902|-1.5225957576902|-1.5225957576902|-1.5225957576902|-1.526213132007|-1.526213132007|-1.526213132007|-1.526213132007|-1.526213132007|-1.526213132007|-1.526213132007|-1.526213132007|-1.526213132007|-1.526213132007|-1.526213132007|-1.526213132007|-1.526213132007|1.4311571776647|1.4311571776647|1.4311571776647|1.4311571776647|1.4311571776647|1.4311571776647|1.4311571776647|1.4311571776647|1.4311571776647|1.4311571776647|1.4311571776647|1.4311571776647|1.4311571776647|1.4311571776647|1.4311571776647|1.4311571776647|1.4311571776647|1.4311571776647|1.4112857646168|1.3962787162155|1.3962787162155|1.3891985097296|-1.4520490978318|-1.4520490978318|-1.4520490978318|-1.4520490978318|-1.4520490978318|-1.4520490978318|-1.4520490978318|-1.4520490978318|-1.4520490978318|-1.4520490978318|-1.4520490978318|-1.4520490978318|-1.4520490978318|-1.4520490978318|-1.4520490978318|-1.4520490978318|-1.4520490978318|-1.4520490978318|-1.4520490978318|-1.4520490978318|-1.4520490978318|-1.4520490978318|||-1.4520490978318|-1.4520490978318|-1.4520490978318|-1.4520490978318|-1.4520490978318|-1.4520490978318|-1.4650545489079|-1.4789494950778|-1.4943883241555|-1.5059870880335|-1.5210967771973|-1.5423297344276|-1.5536827674549|-1.5536827674549|-1.5536827674549|-1.5629808495488|-1.5699874635867|-1.5699874635867|-1.5699874635867|-1.5710971881208|-1.5726716233916|-1.5726716233916|-1.5726716233916|-1.5726716233916|-1.5726716233916|-1.5726716233916|-1.5726716233916|-1.5726716233916|-1.5726716233916|-1.5726716233916|-1.5726716233916|-1.5726716233916|-1.5726716233916|-1.5726716233916|-1.5726716233916||||-1.5726716233916|-1.5726716233916|-1.5726716233916|-1.5751906979556|-1.5907674352852|-1.6034615703404|1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675||1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675|1.5347426092675
08171|100722|/equities/wolong|SHANGHAICOMP||8.9633635467407|8.3437376492682|-10.069706688023|-10.069706688023|-10.53356325372|-10.683403568621|-10.867670303313|-10.919362721373|-10.919362721373|-10.919362721373|-10.919362721373|-10.919362721373|-10.919362721373|-11.149291817269|-11.41048326208|-11.41048326208|-11.737759428044|-11.815084796116|-11.815084796116|-11.815084796116|-11.815084796116|-11.815084796116|-11.933982589692|-11.949980394542|-11.953424265723|-11.953424265723|-11.953424265723|-11.953424265723||-11.953424265723|-11.953424265723|-11.953424265723|-12.027137600427|-12.108713526137|-12.108713526137|-12.108713526137|-12.201349040543|-12.253720730184|-12.38357900871|11.572766392466|11.572766392466|11.572766392466|11.572766392466|11.572766392466|11.572766392466|11.572766392466|11.572766392466|11.572766392466|11.572766392466|11.572766392466|11.572766392466|11.572766392466|11.315553821443|11.315553821443|11.315553821443|11.315553821443|11.315553821443|11.315553821443|11.268948251802|11.265641407467|11.265641407467|11.265641407467|11.265641407467|11.265641407467|11.265641407467|11.265641407467|11.265641407467|11.265641407467|11.018491060974|-11.882179592747|-11.882179592747|-11.882179592747|-11.882179592747|-11.882179592747|-11.882179592747|-11.882179592747|-11.882179592747|-11.882179592747|-11.999088444863|-12.145653846699|-12.212948722793|-12.29918931017|-12.29918931017|-12.29918931017|-12.29918931017|-12.29918931017|-12.29918931017|-12.29918931017|-12.29918931017|||||||-12.29918931017|-12.29918931017|-12.29918931017|-12.29918931017|-12.29918931017|-12.29918931017|-12.383161710552|-12.383161710552|-12.383161710552|-12.383161710552|-12.383161710552|-12.383161710552|-12.383161710552|-12.383161710552|-12.383161710552|-12.383161710552|-12.383161710552|-12.383161710552|-12.383161710552|-12.383161710552|-12.383161710552|-12.383161710552|-12.383161710552|-12.383161710552|-12.383161710552|-12.453513594525|-12.548903699338|-12.60989315821|-12.747658865466|-12.940424773938|-12.940424773938|-12.940424773938|-13.021450040083|-13.021450040083|-13.322722114171|-13.454135591284|-13.511817488952|-13.683130672556|-13.721544278968|-13.721544278968|-13.721544278968|-13.791715530674|-13.824128049524|-13.824356071634|-13.824356071634|-13.950130482862|-13.950130482862|-14.018432724561|-14.018432724561|-14.147703290081|12.974995461966|12.974995461966|12.974995461966|12.974995461966|12.974995461966|12.974995461966|12.974995461966|12.974995461966|12.974995461966|12.974995461966|12.974995461966|12.974995461966|12.974995461966|12.974995461966|12.841661126377|12.350179362034|12.230778227743|12.230778227743|12.230778227743|||12.230778227743|11.616420545508|-12.409865568285|-12.409865568285|-12.409865568285|-12.409865568285|-12.409865568285|-12.409865568285|-12.409865568285|-12.432627834882|-12.548475651836|11.776093635193|11.776093635193|11.776093635193|11.776093635193|11.776093635193|11.776093635193|11.776093635193|11.776093635193|11.776093635193|11.776093635193|11.776093635193|11.776093635193|11.776093635193|11.776093635193|-12.616228462427|-12.616228462427|-12.616228462427|-12.616228462427|-12.616228462427|-12.616228462427|-12.616228462427|-12.616228462427|-12.616228462427|-12.616228462427||||-12.616228462427|-12.616228462427|-12.616228462427|-12.616228462427|-12.885750207448|-12.885750207448|-12.885750207448|-12.885750207448|-12.885750207448|-12.885750207448|-12.885750207448|-12.885750207448|-12.885750207448|-12.885750207448|-12.885750207448|-12.885750207448|-12.885750207448||-12.99966789251|-12.99966789251|-12.99966789251|-12.99966789251|-12.99966789251|-12.99966789251|-12.99966789251|-12.99966789251|-12.99966789251|-12.99966789251|-12.99966789251|-12.99966789251|-12.99966789251|-13.069631004394|-13.176026309052|-13.176026309052|-13.30502908817|-13.46725477765|-13.642504687553|-13.656672578658|-13.909636291757|12.949018992447|12.949018992447|12.949018992447|12.949018992447|12.949018992447|12.949018992447|12.949018992447|12.949018992447
08172|100406|/equities/wolong-real-es|SHANGHAICOMP||-4.0038998820736|-4.0443330846842|-4.1292589464249|-4.4602877606354|-4.7247643194156|-4.7680711968693|-4.9928571365446|4.3380779751326|4.3380779751326|4.3367529984079|-4.8080342158584|-4.8080342158584|-4.8080342158584|-4.9278159787157|-5.0725732567022|-5.0750814811068|-5.1848241804681|-5.1848241804681|-5.1848241804681|-5.1848241804681|-5.1848241804681|-5.1848241804681|-5.2159158917094|-5.2426840168265|-5.310536126299|-5.310536126299|-5.3544471248666|-5.3544471248666||-5.3544471248666|-5.3544471248666|-5.3544471248666|-5.4316076420722|-5.4773420915534|-5.5807073358286|-5.5807073358286|-5.5807073358286|-5.5807073358286|-5.5807073358286|-5.5807073358286|-5.5807073358286|-5.5807073358286|-5.5807073358286|-5.5807073358286|-5.7035635581269|-5.7267198111641|-5.7267198111641|-5.7267198111641|-5.760047765702|-5.760047765702|-5.760047765702|-5.8517196400629|5.0262145517966|5.0262145517966|5.0262145517966|4.7477339372102|4.7477339372102|4.6959272150541|4.6959272150541|4.6959272150541|4.6959272150541|4.6959272150541|4.6959272150541|4.6959272150541|4.6959272150541|4.6959272150541|4.6959272150541|4.6876969872078|4.5494651695714|4.5494651695714|4.5494651695714|4.5494651695714|4.476905222306|-4.9479657067487|-4.9479657067487|-4.9479657067487|-4.9479657067487|-4.9479657067487|-4.9479657067487|-4.9479657067487|-4.9479657067487|-5.0766285143107|-5.1918094645838|-5.2564549193228|-5.3471720732412|-5.3713025557952|-5.3723489399256|-5.3723489399256|-5.3820542621946|||||||-5.4100604110664|-5.4267337911334|-5.4702596259345|-5.5075107760153|-5.535011947919|-5.5866817260096|-5.5866817260096|-5.5935351610525|-5.596705701654|-5.6119827256586|-5.6119827256586|-5.6588694503999|-5.7470772720151|-5.8161971278514|-5.8818272521093|-5.8818272521093|-5.8818272521093|-5.8866683681366|-5.8866683681366|-5.8866683681366|-5.8866683681366|-5.8866683681366|-5.8866683681366|-5.8866683681366|-5.8866683681366|-5.9551873162452|-6.0056634070775|-6.0056634070775|-6.0107311388613|-6.0107311388613|5.5622351875464|5.5622351875464|5.5622351875464|5.5622351875464|5.5622351875464|5.5622351875464|5.5622351875464|5.5622351875464|5.5622351875464|5.5622351875464|5.5622351875464|5.5622351875464|5.5130389785943|5.466710180726|5.4385665993849|5.3862552001348|5.3862552001348|5.3091722411437|5.2185248978186|5.1694720726597|5.1533021641426|5.1058913549508|-5.4054626216363|-5.4054626216363|-5.4054626216363|-5.4054626216363|-5.4054626216363|-5.4054626216363|-5.4054626216363|-5.4054626216363|-5.4054626216363|-5.4054626216363|-5.4054626216363|-5.4054626216363|-5.4054626216363|-5.4054626216363|-5.4054626216363|-5.4054626216363|-5.4054626216363|||4.9825400411081|4.9825400411081|4.9825400411081|4.9825400411081|4.9825400411081|4.9825400411081|4.9825400411081|4.9478221799479|-5.3441924489343|-5.3441924489343|-5.3441924489343|-5.3441924489343|-5.3441924489343|-5.3441924489343|-5.3441924489343|-5.3441924489343|-5.3441924489343|-5.3441924489343|-5.3441924489343|-5.3441924489343|-5.440213777048|5.0415109624956|5.0415109624956|5.0415109624956|5.0415109624956|5.0415109624956|5.0415109624956|5.0415109624956|5.0415109624956|4.9916790580853|4.9890482278645|4.9890482278645|4.9826099129639|4.9826099129639|-5.4139794832351||||-5.4139794832351|-5.4139794832351|-5.4139794832351|-5.4139794832351|-5.4549771421356|-5.4654332297685|-5.4654332297685|-5.4654332297685|-5.4654332297685|-5.4712226706383|-5.4712226706383|-5.4712226706383|-5.4712226706383|-5.4712226706383|-5.5452472984391|-5.5766016980254|-5.5766016980254||-5.6520047437784|-5.6520047437784|-5.6520047437784|-5.6528405034688|-5.6528405034688|-5.6528405034688|-5.6528405034688|-5.6528405034688|-5.6528405034688|-5.6528405034688|-5.6528405034688|-5.6528405034688|-5.6528405034688|-5.6655354199132|-5.6655354199132|-5.6655354199132|-5.7344839503722|-5.8138712170341|5.4341461089059|5.4341461089059|5.4341461089059|5.4341461089059|5.4341461089059|5.4341461089059|5.4341461089059|5.3607178161326|5.3563531449307|5.3535441206787|5.3535441206787
08173|1162084|/equities/wpg|SHANGHAICOMP||-6.7288518665408|-6.7288518665408|-6.7288518665408|-6.9453910189839|-7.3221010188231|-7.3901124243349|-7.7240137793852|-8.03390407322|-8.0421132387796|-8.0421132387796|-8.0421132387796|-8.0421132387796|-8.0421132387796|-8.0421132387796|-8.0421132387796|-8.0421132387796|-8.2868070126904|-8.2868070126904|-8.2868070126904|-8.2868070126904|-8.2868070126904|-8.2868070126904|-8.2868070126904|-8.2868070126904|-8.2868070126904|-8.2868070126904|-8.2868070126904|-8.2868070126904||-8.2868070126904|-8.2868070126904|-8.2868070126904|7.6745837928142|7.6745837928142|7.6745837928142|7.6745837928142|7.6745837928142|7.6745837928142|7.6745837928142|7.6745837928142|7.6745837928142|7.6745837928142|7.6745837928142|7.6745837928142|7.6745837928142|7.6745837928142|7.6745837928142|7.6745837928142|7.6745837928142|7.5395378802977|7.5336268770795|7.5336268770795|7.5069575830828|7.5069575830828|7.5069575830828|7.5069575830828|7.5069575830828|7.5069575830828|7.5069575830828|7.4624368825832|7.4624368825832|7.4624368825832|7.4624368825832|7.4624368825832|7.4624368825832|7.4624368825832|7.4624368825832|7.4624368825832|7.4624368825832|7.4624368825832|7.4624368825832|7.4624368825832|7.4624368825832|7.4624368825832|7.4624368825832|7.4624368825832|7.4624368825832|7.1427076833423|-7.8376142898398|-7.8376142898398|-7.8376142898398|-7.8376142898398|-7.8376142898398|-7.8376142898398|-7.8376142898398|-7.8376142898398|-7.8376142898398|-7.8376142898398|-7.8376142898398|||||||-7.8376142898398|-7.8376142898398|-7.8376142898398|-7.8376142898398|-7.8376142898398|-7.8376142898398|-7.8956825114177|-7.975202571119|-7.97966971526|-8.0118550738743|-8.0687277274055|-8.170808416464|-8.3064540027006|-8.3243931265256|-8.3898812103693|-8.5682014412818|-8.6957791587973|-8.8330881883992|-8.8373202008554|-8.9686892741862|7.5940606228988|7.5940606228988|7.5940606228988|7.5940606228988|7.5940606228988|7.5940606228988|7.1104790463667|-7.8509516992416|-7.8509516992416|-7.8509516992416|-7.8509516992416|-7.8509516992416|-7.9343907875314|-7.9448785298947|-8.0826428459622|-8.1334923689605|-8.1566578751406|-8.2220187566124|-8.2220187566124|-8.2220187566124|-8.2220187566124|-8.2220187566124|-8.2220187566124|-8.2220187566124|-8.2220187566124|-8.2220187566124|-8.2220187566124|-8.2220187566124|-8.2220187566124|-8.2220187566124|-8.2220187566124|-8.2220187566124|-8.2220187566124|-8.2220187566124|-8.2220187566124|-8.2220187566124|-8.2220187566124|-8.2220187566124|-8.2220187566124|-8.2220187566124|-8.2220187566124|-8.2220187566124|-8.2220187566124|-8.2220187566124|-8.2220187566124|-8.2220187566124|-8.2220187566124|-8.2739098757994|-8.3354556263036|||-8.3362474938814|-8.3362474938814|-8.3362474938814|-8.3362474938814|-8.3362474938814|-8.3362474938814|-8.3362474938814|-8.3362474938814|-8.3362474938814|-8.5002749518757|-8.5891943856748|-8.8046605503859|7.8269547300468|7.8269547300468|7.8269547300468|7.8269547300468|7.8269547300468|7.8269547300468|7.8269547300468|7.6788389767684|-8.5788837670448|-8.5788837670448|-8.5788837670448|-8.5788837670448|-8.5788837670448|-8.5788837670448|-8.5788837670448|-8.5788837670448|-8.5788837670448|-8.6982042788534|-8.7307826676931|-8.7699331377243|-8.7699331377243|-8.7699331377243|-8.7699331377243||||-8.7699331377243|-8.7699331377243|-8.8788148401286|-9.0047939616337|-9.3203269991494|-9.526391504382|8.5715445179785|8.5715445179785|8.5715445179785|8.5715445179785|8.5715445179785|8.5715445179785|8.5715445179785|8.5715445179785|8.5715445179785|8.5074001797385|8.5074001797385||8.5074001797385|8.3924119448956|8.3924119448956|8.3924119448956|8.3924119448956|8.3924119448956|8.3784735199359|8.3784735199359|8.3784735199359|8.3784735199359|8.3784735199359|8.3784735199359|8.3784735199359|8.3784735199359|8.3784735199359|8.3784735199359|8.3784735199359|8.3784735199359|8.3784735199359|8.3784735199359|8.3784735199359|8.3784735199359|8.3784735199359|8.3784735199359|8.3511819111069|8.3511819111069|8.3511819111069|8.3511819111069|8.3511819111069
08174|100821|/equities/zhongda-group|SHANGHAICOMP/EMCONSGROWTH||4.146352823686|3.9581698401232|-4.5644200324694|-4.5644200324694|4.1446931158629|4.1446931158629|4.1446931158629|4.1446931158629|4.1446931158629|4.0902146272226|3.9780217856235|-4.3722025115735|-4.3722025115735|-4.4307804062903|-4.459975722756|-4.459975722756|-4.541231828467|-4.541231828467|-4.541231828467|-4.541231828467|-4.541231828467|-4.541231828467|-4.5435911875477|-4.5645456293678|-4.5780632587656|-4.5780632587656|-4.5780632587656|-4.5780632587656||-4.5780632587656|-4.5780632587656|-4.5780632587656|-4.5972925923914|-4.61810292388|-4.654694959276|-4.654694959276|-4.7118832499375|4.5006522432469|4.5006522432469|4.5006522432469|4.5006522432469|4.5006522432469|4.5006522432469|4.5006522432469|4.5006522432469|4.5006522432469|4.5006522432469|4.5006522432469|4.5006522432469|4.5006522432469|4.5006522432469|4.5006522432469|4.5006522432469|4.5006522432469|4.5006522432469|4.480558509676|4.480558509676|4.480558509676|4.4528426009729|4.4481585642049|4.4401761315873|4.4385291495379|4.4128099722395|4.4117627140967|4.4117627140967|4.4117627140967|4.4117627140967|4.3964030474521|4.3760033680441|-4.6091617812526|-4.6091617812526|-4.6091617812526|-4.6091617812526|-4.6091617812526|-4.6091617812526|-4.6091617812526|-4.6091617812526|-4.6091617812526|-4.6790685642441|-4.7378541086205|-4.7576156826029|-4.8440172905402|-4.8596667189028|-4.8596667189028|-4.8596667189028|-4.8596667189028|-4.8596667189028|-4.8668518484329|-4.9065018429464|||||||-4.9672244935241|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9685961964837|-4.9767736597317|-5.0036713609342|-5.0036713609342|-5.0036713609342|-5.0036713609342|-5.0296348476017|-5.0434829022713|-5.0549810756387|-5.1372012682692|-5.1488287649939|-5.1488287649939|-5.1602111102553|4.907133213046|4.907133213046|4.907133213046|4.907133213046|4.907133213046|4.907133213046|4.907133213046|4.907133213046|4.907133213046|4.907133213046|4.907133213046|4.8868146642081|4.7814604423699|-5.0473562953631|-5.0473562953631|-5.0473562953631|-5.0473562953631|-5.0473562953631|-5.0473562953631|-5.0473562953631|-5.0473562953631|-5.0473562953631|-5.0650075862633|-5.0650075862633|-5.0766753565191|-5.095652044735|-5.095652044735|-5.095652044735|-5.1072368532985|-5.1072368532985|-5.1072368532985|-5.1072368532985|-5.1072368532985|-5.1072368532985|-5.1072368532985|-5.1072368532985|-5.1072368532985|||-5.1952632964285|-5.2097370956377|-5.2986721607169|-5.2986721607169|-5.2986721607169|-5.376858085628|-5.3881757460652|-5.4274174066184|-5.5001451522477|-5.5001451522477|-5.5112721688623|-5.5379883849192|-5.5379883849192|-5.5379883849192|-5.5379883849192|-5.5379883849192|-5.5379883849192|-5.5379883849192|-5.5379883849192|-5.5449870519692|-5.6622075695521|-5.8024530298982|5.2434262714892|5.2434262714892|5.2434262714892|5.2434262714892|5.2434262714892|5.2434262714892|5.2434262714892|5.2434262714892|5.2434262714892|5.2434262714892|5.202975970182|5.202975970182|5.202975970182||||5.202975970182|5.202975970182|5.202975970182|5.202975970182|5.202975970182|5.202975970182|5.1127509868512|5.0815443124753|5.0815443124753|4.9609803758999|4.9609803758999|4.839422817908|-5.0046220437188|-5.0046220437188|-5.0046220437188|-5.0046220437188|-5.0046220437188||-5.0046220437188|-5.0046220437188|-5.0046220437188|-5.0046220437188|-5.0423579365566|-5.0450260135836|-5.0450260135836|-5.0450260135836|-5.0450260135836|-5.0450260135836|-5.0450260135836|-5.0450260135836|-5.0450260135836|-5.0450260135836|-5.0450260135836|-5.0450260135836|-5.0450260135836|-5.0639176604159|4.8356812354385|4.8356812354385|4.8356812354385|4.8356812354385|4.797978784912|4.7383098892296|-4.9275353836537|-4.9275353836537|-4.9275353836537|-4.9275353836537|-4.9275353836537
08175|102951|/equities/double-company|SHANGHAICOMP||-1.7412600948654|-1.7797335137087|-1.7963704785989|-1.8770783434628|-1.9845314964452|-2.0819346069271|-2.0819346069271|-2.0819346069271|-2.0819346069271|-2.0819346069271|-2.0819346069271|-2.0819346069271|-2.0819346069271|-2.0932607119806|-2.1336230575517|-2.1612477964246|-2.2408308525972|-2.2925898123773|-2.3084332599675|-2.3351643662437|-2.3351643662437|-2.3629603232261|-2.3749640992811|-2.3749640992811|-2.3749640992811|-2.3749640992811|-2.3749640992811|-2.3749640992811||-2.3749640992811|-2.3749640992811|-2.3749640992811|-2.3749640992811|-2.3749640992811|-2.3749640992811|-2.3966267033341|-2.4758353856283|-2.4758353856283|-2.4758353856283|-2.4758353856283|-2.4758353856283|-2.4758353856283|-2.4758353856283|-2.4758353856283|-2.52664854682|-2.52664854682|-2.530720633009|-2.5524674982263|-2.5805153545569|-2.5805153545569|-2.5805725584241|-2.5828583383794|-2.61206485433|-2.6225024118439|-2.6225024118439|-2.6225024118439|-2.6225024118439|-2.6458879045355|-2.6458879045355|-2.6458879045355|-2.6531801410267|-2.6531801410267|-2.6531801410267|-2.6531801410267|-2.6531801410267|-2.6531801410267|-2.6531801410267|-2.6531801410267|-2.6531801410267|-2.6531801410267|-2.6531801410267|-2.6531801410267|-2.6531801410267|-2.6531801410267|-2.6531801410267|-2.6531801410267|-2.6531801410267|-2.6531801410267|-2.7568668864115|-2.8265187764547|-2.8577986452736|-3.009776284712|-3.0930847618508|-3.1065402542793|-3.1065402542793|-3.1065402542793|-3.1065402542793|-3.1065402542793|-3.1065402542793|||||||-3.1065402542793|-3.1065402542793|2.8020858504428|2.8020858504428|2.8020858504428|2.8020858504428|2.8020858504428|2.8020858504428|2.8020858504428|2.8020858504428|2.8020858504428|2.8020858504428|2.8020858504428|2.8020858504428|2.8020858504428|2.8020858504428|2.8020858504428|2.8020858504428|2.8020858504428|-3.1341640535513|-3.1341640535513|-3.1341640535513|-3.1341640535513|-3.1451907829873|-3.1451907829873|-3.1451907829873|-3.1520163466589|-3.1520163466589|-3.1520163466589|-3.1520163466589|-3.1520163466589|-3.1520163466589|-3.1520163466589|-3.1520163466589|-3.1520163466589|-3.1520163466589|-3.1520163466589|-3.1520163466589|-3.1520163466589|-3.1520163466589|-3.1520163466589|-3.1520163466589|-3.1774276541653|-3.1774276541653|-3.2241117317513|-3.2241117317513|-3.2241117317513|-3.2241117317513|-3.3412353152517|2.9220628198895|2.9220628198895|2.9220628198895|2.9220628198895|2.9220628198895|2.9220628198895|2.9220628198895|2.9220628198895|2.9220628198895|2.9220628198895|2.9220628198895|2.8891466660473|2.8891466660473|2.8891466660473|2.8884963242183|2.8750362264263|2.8750362264263|2.8750362264263|2.8750362264263|2.8750362264263|||2.8750362264263|2.8750362264263|2.8750362264263|2.813449392537|2.813449392537|2.813449392537|2.813449392537|2.7199436931916|2.5910207079229|2.5910207079229|2.5910207079229|2.5910207079229|2.2944674543073|2.2453017008226|-2.7073549142798|-2.7073549142798|-2.7073549142798|-2.7073549142798|-2.7659500165472|-2.7723972127894|-2.7723972127894|-2.7723972127894|-2.7723972127894|-2.7723972127894|-2.7723972127894|-2.7723972127894|-2.7723972127894|-2.7723972127894|-2.7723972127894|-2.7723972127894|-2.7723972127894|-2.7723972127894|-2.7723972127894|-2.7723972127894|-2.7723972127894||||-2.7723972127894||-2.7723972127894|-2.8626636582458|-2.9512929604941|-3.0114366132345|-3.0738184538513|-3.2364650133616|-3.4021833608952|-3.5509809918085|-3.5509809918085|-3.5509809918085|-3.5509809918085|-3.5509809918085|-3.5509809918085|-3.6122011020094|-3.6335569437246||-3.6622854400454|-3.8130948862299|3.2136871894515|3.2136871894515|3.2136871894515|3.2136871894515|3.1996524555061|3.0212804457185|3.005876849975|3.005876849975|3.005876849975|3.005876849975|3.005876849975|3.005876849975|2.9471027929019|2.9471027929019|2.9471027929019|2.9471027929019|2.9471027929019|2.9471027929019|2.9471027929019|2.9471027929019|2.9345587048741|2.8445096715525|2.8364934180788|2.8364934180788|2.70721486924|2.6324609531066|2.5744098775093
08176|100381|/equities/eastlake-tech|SHANGHAICOMP||-9.0251406420151|-9.0251406420151|-9.0251406420151|-9.2534893341505|-9.8338773855063|-10.078399067793|-10.078399067793|-10.078399067793|-10.078399067793|-10.078399067793|-10.078399067793|-10.078399067793|-10.144887903966|-10.240986483669|-10.419860119407|-10.419860119407|-10.760752795145|-10.760752795145|-10.825280849586|-10.984235059639|-10.984235059639|-11.039150091697|-11.333500328648|-11.551111635222|-11.746810321006|-11.746810321006|-11.746810321006|-11.746810321006||-11.746810321006|-11.746810321006|-11.746810321006|-11.746810321006|10.069227785691|10.069227785691|10.069227785691|10.069227785691|10.069227785691|10.069227785691|10.069227785691|10.069227785691|10.069227785691|10.069227785691|10.069227785691|10.069227785691|10.069227785691|9.5346971030853|9.2968858078477|8.7159842733274|8.2485336830203|8.2485336830203|8.2485336830203|8.2485336830203|8.2485336830203|8.2485336830203|8.2485336830203|8.2485336830203|8.2485336830203|8.2485336830203|8.2485336830203|8.1938070134842|8.1938070134842|8.1325632020858|8.013317047091|8.013317047091|8.013317047091|8.013317047091|7.5320187525967|7.235019585393|7.235019585393|7.235019585393|7.235019585393|7.1862680188379|7.1862680188379|7.1862680188379|7.1862680188379|7.1862680188379|7.1862680188379|7.1862680188379|7.1862680188379|6.7708533065806|6.7659482710108|6.5454979199551|6.4266642749732|6.3590713276273|-6.9974048413339|-6.9974048413339|-6.9974048413339|-6.9974048413339|||||||-6.9974048413339|-6.9974048413339|-6.9974048413339|-6.9974048413339|-6.9974048413339|-6.9974048413339|-6.9974048413339|-6.9974048413339|-6.9974048413339|-7.0094109048101|-7.0094109048101|-7.0094109048101|-7.0094109048101|-7.0094109048101|-7.0094109048101|-7.0604568311079|-7.0871741317492|-7.2124154857774|-7.3473648588328|-7.3473648588328|-7.3501259637259|-7.3501259637259|-7.3501259637259|-7.3501259637259|-7.3501259637259|-7.4212508546403|-7.4997231283774|-7.554692458112|-7.5802138105575|-7.7352374146982|6.9736463152673|6.9736463152673|6.9736463152673|6.9736463152673|6.9736463152673|6.9736463152673|6.9736463152673|6.9736463152673|6.9736463152673|6.9736463152673|6.9736463152673|6.9736463152673|6.9736463152673|6.9736463152673|6.9736463152673|6.9736463152673|6.9736463152673|6.9736463152673|6.9736463152673|6.9736463152673|6.9736463152673|6.9736463152673|6.9736463152673|6.6323845213548|6.5955687986828|6.5955687986828|6.5955687986828|6.5487267749076|6.5487267749076|6.3069188083283|6.2805786678663|6.2805786678663|6.2795321223329|6.1539245178512|5.8315825782673|5.6117585326187|-6.1794396599962|-6.1794396599962|-6.1794396599962|||-6.2334528390859|-6.2334528390859|-6.2334528390859|-6.2334528390859|-6.2334528390859|-6.2334528390859|-6.2334528390859|-6.2334528390859|-6.2334528390859|-6.2334528390859|-6.2334528390859|-6.2334528390859|-6.2334528390859|-6.2334528390859|-6.2417919073785|-6.2417919073785|-6.2417919073785|-6.2417919073785|-6.2417919073785|-6.2417919073785|-6.3008801312672|-6.3743112188166|-6.4220121813688|6.0004423010244|6.0004423010244|6.0004423010244|6.0004423010244|6.0004423010244|6.0004423010244|6.0004423010244|6.0004423010244|6.0004423010244|6.0004423010244|5.8693803535451|5.8232002508363||||5.7885558883042|5.7708204085963|5.7708204085963|5.7708204085963|5.7708204085963|5.7002478022187|5.7002478022187|-6.0215249963847|-6.0215249963847|-6.0215249963847|-6.0215249963847|-6.0215249963847|-6.0215249963847|-6.0215249963847|-6.054472599675|-6.1105249571024|-6.1455832507013||-6.1606285057766|-6.1606285057766|-6.1606285057766|-6.1668093957617|5.7755156721369|5.7755156721369|5.7755156721369|5.7755156721369|5.7755156721369|5.7755156721369|5.7755156721369|5.7755156721369|5.6922395986203|-6.1136905697469|-6.1136905697469|-6.1136905697469|5.816586892292|5.816586892292|5.816586892292|5.816586892292|5.816586892292|5.816586892292|5.7817632539241|5.7447368152901|5.7002632096923|5.6819687174518|5.6819687174518|5.6819687174518|5.6819687174518
08177|100882|/equities/hangshang|SHANGHAICOMP||-7.0814469994162|-7.112719131957|-7.3591325034151|-7.967924938097|-8.4504720474773|-8.5988576970159|-9.0998420805467|-9.3808475924258|-9.3808475924258|-9.3808475924258|-9.3808475924258|-9.3808475924258|-9.3808475924258|-9.8437190003665|-9.9636037491319|-9.9636037491319|-10.365115764247|9.2664536028654|9.2664536028654|9.2664536028654|9.2664536028654|9.2664536028654|-10.136367880466|-10.136367880466|-10.136367880466|-10.136367880466|-10.136367880466|-10.136367880466||-10.136367880466|-10.136367880466|-10.136367880466|-10.27207574487|-10.34952852064|-10.468029487439|-10.468029487439|-10.468029487439|9.7965439068993|9.7965439068993|9.7965439068993|9.7965439068993|9.7965439068993|9.7965439068993|9.7965439068993|9.7965439068993|9.7965439068993|9.7965439068993|9.7965439068993|9.7965439068993|9.7965439068993|9.7965439068993|9.7965439068993|9.7965439068993|9.7965439068993|9.7965439068993|9.6665974649039|9.6665974649039|9.6117744481395|9.505860438593|9.4159564073966|-10.22140004189|-10.22140004189|-10.22140004189|-10.22140004189|-10.22140004189|-10.22140004189|-10.22140004189|-10.22140004189|-10.22140004189|-10.22140004189|-10.22140004189|-10.22140004189|-10.22140004189|-10.22140004189|-10.22140004189|-10.22140004189|-10.22140004189|-10.22140004189|-10.22140004189|-10.390444512182|-10.423271226677|-10.645301447746|-10.801793461389|-10.801793461389|-10.801793461389|-10.801793461389|-10.801793461389|-10.801793461389|-10.830930732324|||||||-10.830930732324|-10.830930732324|-10.830930732324|-10.915721217533|-10.915721217533|-10.915721217533|-10.915721217533|-10.915721217533|-10.915721217533|-10.915721217533|-10.915721217533|-10.915721217533|-10.915721217533|-10.915721217533|-10.915721217533|-10.915721217533|-10.915721217533|-10.915721217533|-10.915721217533|-10.915721217533|-10.915721217533|-10.915721217533|-10.915721217533|-10.920246009186|-10.9430509984|-11.238945053628|-11.982018677715||||-11.982018677715|-11.982018677715|-11.982018677715|-11.982018677715|-12.084529296267|-12.084529296267|-12.135032644656|-12.145036157399|-12.9205956817|-13.415106495258|12.430128539224|12.430128539224|12.430128539224|12.430128539224|12.430128539224|12.430128539224|12.430128539224|12.430128539224|12.430128539224|12.430128539224|12.430128539224|12.430128539224|12.430128539224|12.430128539224|12.430128539224|12.430128539224|12.430128539224|12.430128539224|12.430128539224|12.430128539224|12.430128539224|12.430128539224|12.204031322421|11.962753615079|11.962753615079|11.962753615079|11.962753615079|11.962753615079|11.962753615079|||11.962753615079|11.962753615079|11.962753615079|11.962753615079|11.962753615079|11.962753615079|11.962753615079|11.962753615079|11.962753615079|11.962753615079|11.962753615079|11.962753615079|11.962753615079|11.962753615079|11.962753615079|11.962753615079|11.962753615079|11.962753615079|11.962753615079|11.962753615079|11.962753615079|11.962753615079|11.899616843784|11.899616843784|11.899616843784|11.899616843784|11.899616843784|11.899616843784|11.899616843784|11.899616843784|11.899616843784|11.899616843784|11.899616843784|11.899616843784|11.899616843784||||11.899616843784|11.899616843784|11.899616843784|11.899616843784|11.899616843784|11.899616843784|11.899616843784|11.754018817041|11.746688032253|11.706960189617|11.706960189617|11.628288891885|-12.607296562329|-12.607296562329|-12.607296562329|-12.607296562329|-12.607296562329||-12.667551517636|-12.756730056288|-12.756730056288|-12.794154225684|-12.794154225684|-12.794154225684|-12.794154225684|-12.805357757352|-12.805357757352|-12.805357757352|-12.805357757352|-12.805357757352|-12.973730951704|-13.127367147744|-13.127367147744|-13.127367147744|-13.298185490834|-13.397983974072|12.362346639425|12.362346639425|12.362346639425|12.362346639425|12.362346639425|12.362346639425|12.362346639425|12.362346639425|12.362346639425|12.362346639425|12.362346639425
08178|100401|/equities/wuhan-sanzhen|SHANGHAICOMP||-5.8833073869712|-5.8833073869712|-5.8833073869712|-5.8833073869712|-6.1842301703567|-6.3330334664577|-6.398710591413|-6.398710591413|-6.398710591413|-6.398710591413|-6.398710591413|-6.398710591413|-6.398710591413|-6.4635672114705|-6.669519214985|-6.6750212567352|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268||6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|6.0652574650268|5.9819527590518|-6.3103053142695|-6.3103053142695|-6.354783672985|-6.3675376782776|-6.3700417556102|-6.3701940504458|-6.3701940504458|-6.3701940504458|-6.3701940504458|-6.4024616072387|-6.4024616072387|-6.4249573625691|-6.4371538542484|-6.4371538542484|-6.4371538542484|-6.4371538542484|-6.4371538542484|-6.4371538542484|-6.4371538542484|-6.4371538542484|-6.4371538542484|-6.4371538542484|-6.4371538542484|-6.4371538542484|-6.442393212713|-6.4459925020152|-6.4522139324538|-6.4580155228898|-6.4604993683117|-6.4604993683117|-6.4604993683117|-6.4604993683117|-6.4604993683117|-6.4604993683117|-6.4604993683117|-6.4604993683117|-6.4604993683117|-6.5370979757978|-6.5370979757978|-6.5733099763059|-6.5733099763059|-6.5733099763059|-6.625899745851|-6.6343331622075|-6.6375920559511|-6.6845468973171|-6.7417189517563|||||||-6.7797617720107|-6.7797617720107|-6.7797617720107|-6.7797617720107|-6.7797617720107|-6.7797617720107|-6.7797617720107|-6.7797617720107|-6.7797617720107|-6.7797617720107|-6.7797617720107|-6.7797617720107|-6.7797617720107|-6.7797617720107|-6.7797617720107|-6.8039850685495|-6.8039850685495|-6.8039850685495|-6.8039850685495|-6.8039850685495|6.3097680058871|6.3097680058871|6.3097680058871|6.3097680058871|6.198765033406|6.198765033406|6.198765033406|6.198765033406|6.198765033406|6.198765033406|6.198765033406|6.198765033406|6.198765033406|6.198765033406|6.198765033406|6.198765033406|6.198765033406|6.198765033406|6.198765033406|6.198765033406|6.1736277407209|6.1679196165447|6.1549105960401|6.1126785364716|6.0930599301647|6.0930599301647|6.0496095035521|6.0496095035521|6.0496095035521|6.0496095035521|6.0496095035521|6.0496095035521|6.0462327637107|5.9947030983403|5.8996953535024|5.8996953535024|5.8982658680505|5.8982658680505|5.8791843052514|5.8605065974526|5.8605065974526|5.8605065974526|5.8544518321677|-6.0761701084441|-6.0761701084441|-6.0761701084441|-6.0761701084441|-6.0761701084441|-6.0761701084441|||-6.0768554450479|-6.0892839698225|-6.1234106273162|-6.1234106273162|-6.1234106273162|-6.1234106273162|-6.131567342492|-6.1428528708573|-6.163725288086|-6.1685836396536|-6.1762043195655|-6.2413380894053|5.9668626606014|5.9668626606014|5.9668626606014|5.9668626606014|5.9668626606014|5.9668626606014|5.9668626606014|5.9668626606014|5.9668626606014|5.9668626606014|5.9668626606014|5.9668626606014|5.9668626606014|5.9668626606014|5.9668626606014|5.9668626606014|5.9668626606014|5.9405840378409|-6.1719816085899|-6.1719816085899|-6.1719816085899|-6.1719816085899|-6.1719816085899||||-6.1719816085899|-6.1719816085899|-6.1719816085899|-6.1841749111326|-6.1841749111326|-6.2204627803706|-6.2204627803706|-6.242490122685|-6.242490122685|-6.242490122685|-6.242490122685|-6.242490122685|-6.242490122685|-6.242490122685|-6.2867162349896|-6.2867162349896|-6.2896847595855||-6.3139578683326|-6.3139578683326|-6.3139578683326|-6.3139578683326|-6.3516197053536|-6.4062441287155|-6.4258268075647|-6.4570563774779|-6.4570563774779|-6.4570563774779|-6.4570563774779|-6.5017294333461|6.167150228649|6.167150228649|6.167150228649|6.167150228649|6.167150228649|6.167150228649|6.167150228649|6.167150228649|6.167150228649|6.167150228649|6.167150228649|6.167150228649|6.167150228649|6.167150228649|6.167150228649|6.167150228649|6.167150228649
08179|994590|/equities/wuhan-thalys-medical-technology-inc|SHANGHAICOMP||-7.5008121661086|-7.8920135422701|-8.330570556958|-9.0456341662224|-9.6788074192952|-9.6788074192952|-10.215897420772|-10.386473282439|-10.386473282439|-10.386473282439|-10.386473282439|-10.386473282439|-10.386473282439|-10.941636571468|-11.216263145408|-11.229180806435|-11.562978525467|-11.731643327416|-11.807381294768|-11.97764587248|-11.97906873065|-11.97906873065|-11.984067514164|-11.984067514164|-11.984067514164|-11.984067514164|-11.984067514164|-11.984067514164||-11.984067514164|-11.984067514164|-11.984067514164|-12.145621430635|-12.145621430635|11.012393531283|11.012393531283|11.012393531283|11.012393531283|11.012393531283|11.012393531283|11.012393531283|11.012393531283|11.012393531283|11.012393531283|11.012393531283|11.012393531283|11.012393531283|11.012393531283|11.012393531283|11.012393531283|11.012393531283|11.012393531283|11.012393531283|11.012393531283|11.012393531283|11.012393531283|11.012393531283|10.843215369604|-12.17222333966|-12.17222333966|-12.17222333966|-12.17222333966|-12.17222333966|-12.17222333966|-12.17222333966|-12.17222333966|-12.17222333966|-12.17222333966|-12.17222333966|-12.17222333966|-12.17222333966|-12.17222333966|-12.17222333966|-12.17222333966|-12.17222333966|-12.17222333966|-12.17222333966|-12.17222333966|-12.17222333966|-12.411448166201|-12.411448166201|-12.411448166201|-12.411448166201|-12.411448166201|-12.411448166201|-12.411448166201|-12.411448166201|-12.411448166201|-12.569011195803|||||||-12.569011195803|-12.569011195803|-12.569011195803|-12.608347067009|-12.608347067009|-12.635026728869|-12.635026728869|-12.635026728869|-12.635026728869|-12.635026728869|-12.635026728869|-12.635026728869|-12.635026728869|-12.635026728869|-12.635026728869|-12.932252022691|-13.108613752731|-13.345681587202|-13.464646409334|-13.508577692403|-13.508577692403|-13.508577692403|-13.508577692403|-13.762864073|-13.828182441086|-14.04909094847|-14.494371485278|-14.494371485278|-14.978746122304|-16.066940619088|13.62479766406|13.62479766406|13.62479766406|13.62479766406|12.583663766002|11.637403930133|10.178782477319|-11.326873832352|-11.326873832352|10.121854788089|10.121854788089|10.121854788089|10.121854788089|9.9709501332974|9.2782781992726|-9.791624282247|-9.791624282247|-9.791624282247|-9.791624282247|-9.791624282247|-9.8084714395539|-9.8094132722236|-9.8176810808554|-9.8368677637726|-9.9026312852071|-9.9095899290693|-9.9745441219157|-10.039494278359|-10.084967390911|-10.084967390911|-10.084967390911|-10.084967390911|-10.084967390911|-10.084967390911|-10.084967390911|-10.084967390911|-10.084967390911|-10.084967390911|-10.201630239372|||9.2304599550801|9.2304599550801|9.2304599550801|9.2304599550801|9.2304599550801|9.2304599550801|9.2304599550801|9.2304599550801|9.2304599550801|9.2304599550801|9.1089304795008|-9.8872096181116|-9.9498887386098|-9.9498887386098|-9.9793205621258|-10.047672834695|-10.047672834695|-10.047672834695|-10.047672834695|-10.047672834695|-10.047672834695|-10.047672834695|-10.047672834695|-10.047672834695|-10.047672834695|-10.047672834695|-10.047672834695|-10.047672834695|-10.047672834695|-10.047672834695|-10.047672834695|-10.047672834695|-10.047672834695|-10.047672834695|-10.047672834695||||-10.047672834695|-10.047672834695|-10.047672834695|-10.157413684329|-10.349348716163|-10.464831754259|-10.697591062709|-10.79636263613|-10.79636263613|-10.79636263613|-10.79636263613|-10.79636263613|-10.79636263613|-10.79636263613|-10.79636263613|-10.79636263613|-10.79636263613||-10.87986833663|-10.87986833663|-10.87986833663|-10.87986833663|-10.87986833663|-10.87986833663|-10.87986833663|-10.87986833663|-10.87986833663|-10.87986833663|-10.87986833663|-10.87986833663|-11.089853626834|-11.098170499389|-11.099346701973|-11.099346701973|-11.164273439373|-11.274748151529|-11.413609311568|-11.425676819999|-11.544640538117|-11.588167789842|-11.588167789842|-11.588167789842|-11.588167789842|-11.588167789842|-11.588167789842|-11.588167789842|-11.588167789842
08180|100879|/equities/xianglong-pow|SHANGHAICOMP||-7.2642265581357|-7.2642265581357|-7.2642265581357|-7.6213627417074|-8.1276253151879|-8.1484728309827|-8.6716362605842|-8.7441919189588|-8.7441919189588|-8.7441919189588|-8.7441919189588|-8.7441919189588|-8.7441919189588|-9.0779911789514|-9.421470145779|-9.421470145779|-9.8216340060556|-9.8534819809954|-10.017202665227|-10.456336394303|8.7456377783355|8.7456377783355|8.7456377783355|8.7456377783355|8.7456377783355|8.7456377783355|8.7456377783355|8.7456377783355||8.7456377783355|8.5618191603087|8.528688311937|8.5089249840121|8.5089249840121|8.5089249840121|8.5089249840121|8.5089249840121|8.5089249840121|8.5089249840121|8.4758813868193|8.4758813868193|8.4758813868193|8.4758813868193|8.4758813868193|8.4758813868193|8.4758813868193|8.4705157522841|8.4705157522841|8.4705157522841|8.3722997583701|8.3722997583701|8.3722997583701|8.3722997583701|8.3722997583701|8.3722997583701|8.3722997583701|8.3722997583701|8.3722997583701|8.3722997583701|8.3722997583701|8.3722997583701|8.3722997583701|8.3722997583701|8.3722997583701|8.3722997583701|8.3722997583701|8.3722997583701|8.3722997583701|8.2580813960597|8.2580813960597|8.2580813960597|8.2580813960597|8.2580813960597|8.0634234300769|7.7621992639931|7.7621992639931|7.7621992639931|7.4757610334947|7.4757610334947|-8.5036149049992|-8.5036149049992|-8.5036149049992|-8.5036149049992|-8.5036149049992|-8.5036149049992|-8.5036149049992|-8.5036149049992|-8.5036149049992|-8.5036149049992|||||||-8.5036149049992|-8.5036149049992|-8.5036149049992|-8.5036149049992|-8.5036149049992|-8.5036149049992|-8.5620744558674|-8.5620744558674|-8.5620744558674|-8.5620744558674|-8.5650827721868|-8.6345362217463|-8.6352918686736|-8.6352918686736|-8.6697687111815|-8.7976155588313|-8.7976155588313|-8.954573162097|-9.0088557614445|-9.0088557614445|-9.1209511639408|-9.1665504664884|-9.1665504664884|-9.1665504664884|-9.1665504664884|-9.1783890426938|-9.283984318462|-9.283984318462|-9.283984318462|-9.6344271667434|-9.7266161966828|-9.7266161966828|-9.7266161966828|-9.7266161966828|-9.7419842909103|-9.7419842909103|-9.7419842909103|-10.013871796741|8.8831336278279|8.8831336278279|8.8831336278279|8.8831336278279|8.8831336278279|8.8831336278279|8.8831336278279|8.8831336278279|8.8831336278279|8.8831336278279|8.8831336278279|8.8831336278279|8.8831336278279|8.8831336278279|8.681259766614|8.517510564212|8.517510564212|8.517510564212|8.517510564212|8.517510564212|8.517510564212|8.517510564212|8.517510564212|8.517510564212|8.517510564212|8.517510564212|8.517510564212|8.517510564212|8.517510564212|8.517510564212|8.517510564212|||8.517510564212|8.0972344158799|7.9213714333277|7.7187459967645|7.6404887097009|7.6404887097009|7.5783205448398|-8.5914213230706|-8.5914213230706|-8.5914213230706|-8.5914213230706|-8.5914213230706|7.7125805847131|7.7125805847131|7.7125805847131|7.7125805847131|7.7125805847131|7.7125805847131|7.7125805847131|7.7125805847131|7.7125805847131|7.7125805847131|7.7125805847131|7.7125805847131|7.7125805847131|7.7125805847131|7.7125805847131|7.7125805847131|7.7125805847131|7.7125805847131|7.7125805847131|7.7125805847131|7.7125805847131|7.7125805847131|7.7125805847131||||7.7125805847131|7.7125805847131|7.7125805847131|7.7125805847131|7.7125805847131|7.7125805847131|7.7125805847131|7.7125805847131|7.7125805847131|7.7125805847131|7.7125805847131|7.5706452255208|7.0518281332606|-7.9663020911091|-8.0575953077232|-8.0575953077232|-8.0665475223228||-8.0665475223228|-8.0665475223228|-8.0665475223228|-8.0665475223228|-8.1989420093612|-8.3076933234697|-8.3076933234697|-8.3076933234697|-8.3076933234697|-8.3076933234697|-8.3076933234697|-8.3076933234697|-8.3076933234697|-8.3076933234697|-8.3076933234697|-8.3076933234697|-8.3076933234697|-8.3076933234697|-8.3076933234697|-8.3076933234697|-8.3076933234697|-8.3076933234697|-8.3076933234697|-8.3076933234697|-8.3076933234697|-8.3076933234697|-8.3076933234697|-8.3076933234697|-8.3076933234697
08181|100551|/equities/yangtze-comm|SHANGHAICOMP||16.766293366743|16.766293366743|-19.295645720575|-19.295645720575|-19.295645720575|16.017371288486|16.017371288486|16.017371288486|16.017371288486|16.017371288486|14.406524781328|-17.177562226064|-17.177562226064|-17.754513410735|-18.252918377835|-18.252918377835|-18.787131988692|-18.945146891461|-19.211273878798|-19.470893681766|-19.470893681766|-19.482103997603|-19.781781706694|-19.959757100083|-20.478058368329|-20.478058368329|-20.478058368329|-20.478058368329||-20.478058368329|-20.478058368329|-20.478058368329|-20.595065044434|-20.927294650642|-21.470883809822|-21.568759771737|19.90229338066|19.90229338066|19.90229338066|19.90229338066|19.90229338066|19.90229338066|19.90229338066|19.90229338066|19.90229338066|19.90229338066|19.90229338066|19.90229338066|19.90229338066|19.861119872044|19.861119872044|19.861119872044|19.861119872044|19.861119872044|19.861119872044|19.861119872044|19.861119872044|19.861119872044|19.861119872044|19.690457027281|19.690457027281|19.538839518057|19.450933759993|18.911593350642|18.663695487555|18.663695487555|18.630773395494|18.480859273226|17.946511155533|-19.977650502175|-19.977650502175|-19.977650502175|-19.977650502175|-19.977650502175|-19.977650502175|-19.977650502175|-19.977650502175|-19.977650502175|-20.312389006052|18.556292643487|18.556292643487|18.556292643487|18.556292643487|18.556292643487|18.556292643487|18.523102882106|18.29678082753|-19.855655341248|-19.855655341248|||||||-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-19.855655341248|-20.306284221124|-20.326179755567|-20.326179755567|-20.326179755567|-20.326179755567|-20.326179755567|-20.411865513456|-20.540945668441|-20.540945668441|-20.88216171819|-20.953512833715|-21.227792393499|-21.528856949549|-21.528856949549|-21.528856949549|-21.528856949549|-21.528856949549|-21.528856949549|-21.595687553889|-21.595687553889|-21.725207723519|-22.076341431826|-22.147087437584|-22.147087437584|-22.147087437584|-22.553430405672|-22.887144768035|-23.231271968722|-23.285605020974|-23.285605020974|-23.285605020974|-23.853448942473|21.173096880957|21.173096880957|21.173096880957|21.173096880957|21.173096880957|21.173096880957|21.173096880957|21.173096880957|21.173096880957|21.173096880957|21.173096880957|21.173096880957|||21.173096880957|21.173096880957|21.173096880957|21.173096880957|21.173096880957|21.173096880957|21.173096880957|21.173096880957|21.173096880957|21.173096880957|19.638269418606|19.638269418606|18.744742704904|18.267274876039|18.267274876039|18.09808298791|17.879846538694|17.879846538694|17.879846538694|17.879846538694|17.879846538694|17.879846538694|17.879846538694|17.360384797158|-19.94384596193|-19.94384596193|-20.119828037026|-20.317586796816|-21.014181399708|18.292586222598|18.292586222598|18.292586222598|18.292586222598|18.292586222598|18.292586222598||||18.292586222598|18.292586222598|18.292586222598|18.292586222598|18.292586222598|18.292586222598|18.292586222598|18.236627554084|18.236627554084|18.236627554084|18.236627554084|18.236627554084|18.236627554084|18.236627554084|18.236627554084|18.236627554084|18.236627554084||18.236627554084|18.236627554084|18.236627554084|18.236627554084|18.236627554084|18.236627554084|18.11255330082|18.11255330082|18.11255330082|18.11255330082|18.11255330082|18.11255330082|18.11255330082|18.11255330082|18.11255330082|18.11255330082|18.11255330082|18.11255330082|18.11255330082|18.11255330082|18.11255330082|17.930614672725|17.930574406597|17.930574406597|17.288634962233|17.288634962233|17.288634962233|17.288634962233|17.288634962233
08182|1054851|/equities/wuxi-acryl-tech|SHANGHAICOMP||-37.890671894135|-37.890671894135|-39.083524462451|-40.793359064249|-41.649288044139|-43.075875663939|-45.535417768892|-47.002129684484|-49.723478037556|-49.852874716662|-49.852874716662|-50.272785064506|-50.272785064506|-50.272785064506|-50.272785064506|-50.272785064506|-52.607538511276|-54.021154935624|-55.105173066221|-56.442167435275|-56.442167435275|-56.442167435275|-57.329895750224|-57.329895750224|47.165784418957|47.165784418957|47.165784418957|47.165784418957||43.631426877861|42.318253273307|41.549168633685|41.055187277513|41.024181524565|-46.716554167761|-46.716554167761|-46.716554167761|-46.716554167761|-46.905151997946|-46.905151997946|-46.905151997946|-46.905151997946|-46.905151997946|-46.905151997946|-47.327944926578|-47.331604829715|-48.421784788687|-48.538929864603|-48.538929864603|-49.233255727245|44.085055262836|44.085055262836|44.085055262836|44.085055262836|44.085055262836|44.085055262836|44.085055262836|44.085055262836|44.085055262836|44.024819394434|44.024819394434|43.484740613841|43.484740613841|43.484740613841|43.484740613841|43.484740613841|43.484740613841|42.955220923809|42.955220923809|42.955220923809|42.955220923809|42.955220923809|42.580802001322|42.493001832183|42.493001832183|42.493001832183|42.493001832183|42.493001832183|42.493001832183|42.493001832183|42.493001832183|42.493001832183|42.493001832183|42.493001832183|42.493001832183|42.493001832183|42.493001832183|42.435558413594|42.394916248043|||||||42.394916248043|42.394916248043|42.394916248043|42.394916248043|42.394916248043|42.394916248043|42.394916248043|42.394916248043|42.394916248043|42.394916248043|42.394916248043|42.394916248043|42.394916248043|42.394916248043|41.909906916839|41.774340900031|41.258228457|41.258228457|41.258228457|41.258228457|41.258228457|41.258228457|41.258228457|41.258228457|41.258228457|41.258228457|41.258228457|41.258228457|41.258228457|41.258228457|-44.984927555022|-44.984927555022|-44.984927555022|-44.984927555022|-45.649365526766|-46.119295657046|-46.170735774667|-46.170735774667|-46.47692980836|-46.991827565335|-46.991827565335|-47.7653647329|-48.371514945736|-49.542794392628|-49.772401380938|-49.772401380938|-49.772401380938|-49.772401380938|-49.772401380938|-49.772401380938|-49.772401380938|-50.205742601016|-50.205742601016|-51.363601847334|-52.12203291944|-52.12203291944|-52.12203291944|-52.12203291944|-52.547814677063|-53.052014798924|-53.506126689695|-53.92039107542|-53.92039107542|-53.92039107542|-53.92039107542|-53.92039107542|-53.92039107542|-54.315991075621|-54.528878379515|||-54.997642703245|-55.537940729468|-55.537940729468|-55.537940729468|-55.537940729468|-55.537940729468|-55.537940729468|-55.537940729468|-55.537940729468|-55.537940729468|-55.537940729468|48.706139419703|48.706139419703|48.706139419703|48.706139419703|48.706139419703|48.706139419703|48.706139419703|48.706139419703|48.706139419703|48.706139419703|48.706139419703|48.706139419703|48.706139419703|48.706139419703|48.706139419703|48.706139419703|48.706139419703|48.706139419703|48.706139419703|48.706139419703|48.706139419703|48.706139419703|48.706139419703|47.887806477986||||47.887806477986|47.887806477986|47.887806477986|47.887806477986|47.887806477986|47.887806477986|47.887806477986|47.887806477986|47.887806477986|47.887806477986|-54.910474264286|-54.910474264286|-54.910474264286|-54.910474264286|-54.910474264286|-54.910474264286|-54.910474264286||-54.910474264286|-54.910474264286|-54.910474264286|-54.910474264286|47.496394212574|47.496394212574|47.496394212574|47.496394212574|43.985361785275|43.985361785275|43.985361785275|43.985361785275|43.985361785275|43.985361785275|43.985361785275|43.985361785275|43.985361785275|43.985361785275|43.985361785275|43.985361785275|43.985361785275|43.985361785275|43.985361785275|43.985361785275|41.000888093812|41.000888093812|41.000888093812|41.000888093812|41.000888093812
08183|1076610|/equities/wuxi-apptec|SHANGHAICOMP||-60.140267604328|-60.140267604328|-60.140267604328|-60.140267604328|-64.638632078675|-64.834792773551|-64.834792773551|-67.084214175881|-71.381349737049|-78.915389783516|67.555202925952|67.555202925952|67.555202925952|67.555202925952|67.393563655518|66.040820075518|-73.390352859482|-73.390352859482|-73.390352859482|-73.390352859482|-73.390352859482|-73.390352859482|-73.665128637224|-73.665128637224|-74.859588968389|-75.665097514383|-77.099549284238|-77.830058829275||-78.135741280876|-78.135741280876|-78.135741280876|-79.044712754711|-79.061990150974|-79.061990150974|-79.434303975136|-79.434303975136|-79.434303975136|-80.249784602093|-81.424492718162|-81.424492718162|-81.424492718162|-82.594671539285|-82.594671539285|-82.594671539285|-82.594671539285|-83.424718202163|-83.424718202163|-86.288017393273|81.786318744196|81.786318744196|81.786318744196|81.786318744196|81.786318744196|81.786318744196|81.786318744196|81.786318744196|81.786318744196|81.786318744196|81.786318744196|81.786318744196|81.786318744196|81.786318744196|81.786318744196|81.786318744196|81.786318744196|81.786318744196|81.786318744196|81.786318744196|81.786318744196|81.786318744196|81.786318744196|81.786318744196|81.786318744196|81.646559931384|81.646559931384|81.646559931384|81.646559931384|81.646559931384|81.646559931384|81.646559931384|81.646559931384|81.646559931384|81.646559931384|81.646559931384|81.097841926798|79.984777349444|79.984777349444|79.984777349444|||||||79.984777349444|78.295867807569|75.727629218832|74.309609079016|74.309609079016|74.309609079016|74.309609079016|74.309609079016|74.309609079016|74.309609079016|74.309609079016|74.309609079016|74.309609079016|74.309609079016|74.309609079016|74.309609079016|74.309609079016|74.309609079016|74.309609079016|74.309609079016|74.309609079016|73.665121554945|72.867738958757|72.867738958757|72.126376095261|71.584434396267|71.584434396267|71.584434396267|71.584434396267|71.584434396267|71.584434396267|71.584434396267|71.584434396267|71.584434396267|71.584434396267|69.604932447539|69.168203134557|69.168203134557|69.168203134557|69.168203134557|68.478810991961|68.478810991961|68.478810991961|65.354787312302|63.631222596327|63.631222596327|63.352471314712|-68.680984768882|-68.680984768882|-68.680984768882|-68.680984768882|-68.680984768882|-68.680984768882|-68.680984768882|-68.680984768882|-68.680984768882|-68.680984768882|-68.680984768882|-68.680984768882|-68.680984768882|-68.680984768882|-68.680984768882|-68.680984768882|-68.680984768882|-68.680984768882|-68.982204315413|-70.18078260659|-71.346425906804|-71.403807631231|||-73.481453355922|65.042972378751|65.042972378751|65.042972378751|62.826067459518|-70.379355910992|-70.379355910992|-70.379355910992|-70.379355910992|-70.379355910992|-70.838175141784|-71.779115703958|-71.779115703958|-71.779115703958|-71.779115703958|-71.779115703958|-71.779115703958|-72.14457027477|-73.025634045535|-73.491481843235|-73.491481843235|-73.491481843235|-73.491481843235|-73.491481843235|-73.924086950513|-73.924086950513|-73.924086950513|-73.924086950513|-73.924086950513|-73.924086950513|-73.924086950513|-74.694538326498|-74.95325684282|-74.95325684282|-76.541397780542||||-77.095999737983|-77.483888224766|-78.112100791054|-81.763999302208|-85.113329285846|-86.377590994555|78.120861537037|78.120861537037|78.120861537037|78.120861537037|78.120861537037|76.266957735016|76.266957735016|76.266957735016|76.266957735016|73.535244115486|73.535244115486||73.535244115486|73.535244115486|73.535244115486|73.535244115486|73.535244115486|73.535244115486|73.535244115486|73.535244115486|73.535244115486|73.535244115486|-80.86982117919|-80.86982117919|-82.266467213939|-83.664963113279|-85.313247959925|-85.313247959925|-85.313247959925|-86.308053220988|-86.646055732834|-86.646055732834|-88.761174240231|-88.827034918334|-88.827034918334|-88.827034918334|-88.827034918334|-88.827034918334|-89.526702209608|-90.43744881539|-91.749386606265
08184|100537|/equities/grand-orient|SHANGHAICOMP||-4.2165979409438|-4.2165979409438|-4.2717755662315|-4.4136395439961|-4.6401548634479|-4.6740611670756|-4.8811789749225|-4.9818377245677|-4.9818377245677|-4.9818377245677|-4.9818377245677|-4.9818377245677|-4.9818377245677|-5.1664864475211|-5.3566516963067|-5.3973905871779|-5.4144590039516|-5.4144590039516|-5.4144590039516|-5.4189195162165|-5.4189195162165|-5.4189195162165|-5.4189195162165|-5.4189195162165|-5.4189195162165|-5.4189195162165|-5.4189195162165|-5.4189195162165||-5.4189195162165|-5.4189195162165|-5.4243549247702|-5.4276166116882|-5.487351593672|-5.6198349366571|-5.6520389329489|-5.8511543551082|-6.0440601815775|-6.2072892177982|-6.4003213234392|5.2216090987217|5.2216090987217|5.2216090987217|5.2216090987217|5.2216090987217|5.2216090987217|5.2216090987217|5.2216090987217|5.2216090987217|5.2216090987217|5.2216090987217|5.2216090987217|5.2216090987217|5.2216090987217|4.9477031814171|4.9477031814171|4.9477031814171|4.9477031814171|4.9477031814171|4.9477031814171|4.7530035031188|4.6216706978334|4.5824118176051|4.5611310013862|4.5611310013862|4.5611310013862|4.5611310013862|4.5611310013862|4.5134786509509|-4.8130774489662|-4.8130774489662|-4.8130774489662|-4.8130774489662|-4.8130774489662|-4.8130774489662|-4.8130774489662|-4.8130774489662|-4.8130774489662|-4.9567529086295|4.6818598100292|4.6818598100292|4.6818598100292|4.6818598100292|4.6653995324889|4.6321107336458|4.5938315323197|4.5938315323197|4.5938315323197|4.5938315323197|||||||4.5938315323197|4.5859239820202|4.5821379294616|4.5690418736385|4.5500794258916|4.5500794258916|4.5500794258916|4.5500794258916|4.523976997888|4.4722898971414|4.4722898971414|4.4722898971414|4.4722898971414|4.465913417822|4.465913417822|-4.7054299393627|-4.7054299393627|-4.7054299393627|-4.7054299393627|-4.7054299393627|-4.7054299393627|-4.7054299393627|-4.7054299393627|-4.7054299393627|-4.7054299393627|-4.7054299393627|-4.7054299393627|-4.7054299393627|-4.7515887992618|-4.7989876554009|-4.80117716013|-4.80117716013|-4.80117716013|-4.80117716013|-4.8290856857941|-4.8462064553019|4.6566892198464|4.6566892198464|4.6566892198464|4.6566892198464|4.6566892198464|4.6566892198464|4.6529878037661|4.6344309004909|4.5749232672725|4.5499147467121|4.543794266858|-4.7484821701226|-4.7484821701226|-4.7484821701226|-4.7484821701226|-4.7484821701226|-4.7484821701226|-4.7484821701226|-4.7747316873752|-4.7747316873752|-4.7747316873752|-4.7747316873752|-4.7747316873752|-4.7747316873752|-4.7747316873752|-4.7747316873752|-4.7747316873752|-4.7747316873752|-4.7747316873752|-4.7747316873752|-4.7747316873752|-4.7747316873752|-4.7747316873752|||-4.826924142648|-4.8543601934659|-4.9054000581356|-4.9316047607936|-4.9316047607936|-4.9556720984288|-4.9674134268041|-4.9882374089819|4.6985601975345|4.6985601975345|4.6985601975345|4.6985601975345|4.6985601975345|4.6985601975345|4.6985601975345|4.6985601975345|4.6985601975345|4.6985601975345|4.6985601975345|4.6985601975345|4.6985601975345|4.6985601975345|4.6985601975345|4.6961237944967|4.6961237944967|4.6356932893733|4.6313006525968|4.6313006525968|4.6313006525968|4.5970009306773|4.5907827148201|4.5907827148201|4.5907827148201|4.555225691354|4.555225691354||||4.5358340057764|4.5358340057764|-4.8192630137483|-4.8192630137483|-4.8192630137483|-4.8192630137483|-4.8192630137483|-4.8192630137483|-4.8192630137483|-4.8192630137483|-4.8192630137483|-4.8192630137483|-4.8192630137483|-4.8192630137483|-4.8297367720118|-4.830263021733|-4.8349018169347||-4.8349018169347|-4.8349018169347|-4.8349018169347|-4.8349018169347|-4.8860019128525|-4.9122245489451|-4.9385827050047|-4.9601477950389|-4.9601477950389|-4.9601477950389|-4.9601477950389|-4.9601477950389|-4.9868306417791|-5.0053676520816|-5.029034053719|-5.029034053719|-5.0911491308344|-5.2073878881813|-5.208764274637|-5.2219604471437|-5.2655115899236|-5.3505683802666|-5.3584091821314|-5.3637880129948|-5.3658753283968|-5.4148614018217|4.9301093369041|4.9301093369041|4.5628993278647
08185|994543|/equities/wuxi-hongsheng-heat-exchanger-manuf|SHANGHAICOMP||-17.628281764253|-18.279757848564|-18.551397287385|-20.090441451621|-20.80819838203|-20.80819838203|-20.915776492898|-21.273909247192|-21.273909247192|-21.273909247192|-21.273909247192|-21.273909247192|-21.547677530483|-22.708530229148|-23.311700814098|-23.613000014458|-24.301667216788|-24.697408150049|-25.003231099813|-25.261386032415|-25.261386032415|-25.261386032415|-25.381156568557|-25.381156568557|-25.816840097673|-26.054378519881|-26.054378519881|-26.054378519881||-26.054378519881|-26.054378519881|-26.054378519881|-26.377087180734|23.421806279376|23.421806279376|21.958672779086|21.724009304473|21.724009304473|21.724009304473|21.724009304473|21.724009304473|21.724009304473|21.724009304473|21.724009304473|21.724009304473|21.724009304473|21.724009304473|21.724009304473|21.724009304473|21.724009304473|21.724009304473|21.724009304473|21.724009304473|21.724009304473|21.724009304473|21.724009304473|21.63556594896|20.511183103452|20.197426619938|20.054230613977|20.054230613977|19.853033617106|19.606704582734|19.396337789477|19.298442962951|19.298442962951|19.222157826232|19.064208318921|19.064208318921|18.680230566895|-20.670785261388|-20.670785261388|-20.670785261388|-20.670785261388|-20.670785261388|-20.670785261388|-20.670785261388|-20.670785261388|-20.670785261388|-21.020351593871|-21.020351593871|-21.117611771578|-21.300124890003|-21.504027108786|-21.998919624352|-22.056731947884|-22.056731947884|-22.056731947884|-22.056731947884|||||||-22.056731947884|-22.056731947884|-22.056731947884|-22.056731947884|-22.056731947884|-22.056731947884|-22.056731947884|-22.056731947884|-22.056731947884|-22.056731947884|-22.266923754994|-22.748985277265|-22.748985277265|-22.748985277265|-22.748985277265|-22.748985277265|-22.748985277265|-22.748985277265|-22.748985277265|-22.748985277265|-22.748985277265|-22.748985277265|-22.748985277265|-22.748985277265|-22.748985277265|-22.923869689386|20.811259381362|20.811259381362|20.811259381362|20.811259381362|20.811259381362|20.811259381362|20.811259381362|20.811259381362|20.811259381362|20.811259381362|20.811259381362|20.811259381362|20.811259381362|20.811259381362|20.811259381362|20.811259381362|20.811259381362|20.811259381362|20.811259381362|20.811259381362|20.811259381362|20.811259381362|20.811259381362|20.811259381362|20.811259381362|20.811259381362|20.811259381362|20.811259381362|20.811259381362|20.811259381362|20.811259381362|20.811259381362|20.333193503657|20.333193503657|20.333193503657|20.333193503657|20.333193503657|20.333193503657|20.333193503657|19.507992650446|-21.161814440302|-21.161814440302|-21.161814440302|||-21.161814440302|-21.161814440302|-21.161814440302|-21.161814440302|-21.161814440302|-21.161814440302|-21.161814440302|-21.161814440302|-21.161814440302|-21.448906355203|-21.448906355203|-21.604896789459|-21.632070633961|-21.632070633961|-21.632070633961|-21.632070633961|-21.632070633961|-21.632070633961|-21.632070633961|-21.632070633961|-21.632070633961|-21.632070633961|-21.632070633961|-21.632070633961|-21.632070633961|-21.632070633961|-21.632070633961|-21.632070633961|-21.632070633961|-21.632070633961|-21.632070633961|-21.632070633961|-21.632070633961|-21.632070633961|-21.632070633961||||-21.632070633961|-21.632070633961|-21.632070633961|-21.632070633961|-21.860634164891|-22.035703584972|-22.144116531283|-22.562351264855|-22.794278928859|-23.018644462275|-23.252381468534|-23.442091889646|-23.627323516503|-23.818137363477|-24.157266904155|-24.157266904155|-24.631408162955||-25.57656335394|-26.365626860111|-27.201807393464|-27.900897120803|-28.433218955297|-28.769688499524|-28.857987073345|-29.104624882036|-29.104624882036|-29.104624882036|-29.104624882036|-29.104624882036|-29.868471294304|-31.363301760245|-33.429779801422|-33.575311009149|-34.339790044074|-35.480321232748|33.175079316183|33.175079316183|33.175079316183|33.175079316183|33.175079316183|33.175079316183|33.175079316183|33.132311470292|33.043680437165|32.735199883865|32.411333670535
08186|100645|/equities/huaguang-boil|SHANGHAICOMP||-10.4037439566|-10.4037439566|-10.4037439566|-10.416382549112|-10.923758239553|-11.306398412702|-11.611553639303|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|10.292334481976|9.939260982696|9.8290650600941||9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.8290650600941|9.5578506516914|9.4598334682761|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.036985059505|-10.082205926848|-10.33078449244|-10.437538443613|-10.573931387848|-10.640479542355|-10.7527548754|-10.846393793135|-10.855054382077|-10.855054382077|-10.918171885188|-10.918171885188|||||||-10.918171885188|-10.918171885188|-10.918171885188|-10.918171885188|-10.918171885188|-10.918171885188|-10.918171885188|-10.918171885188|-10.918171885188|-10.918171885188|-10.918171885188|-10.918171885188|-10.918171885188|-10.918171885188|-10.918171885188|-11.004921119266|-11.004921119266|-11.004921119266|-11.004921119266|-11.08491226573|-11.246814151773|-11.246814151773|-11.246814151773|-11.246814151773|-11.246814151773|-11.246814151773|-11.368682380263|-11.371633127735|-11.371633127735|-11.371633127735|-11.371633127735|-11.371633127735|-11.504793383219|-11.504793383219|-11.608659030705|-11.639621259668|-11.652587432074|-11.652587432074|-11.652587432074|-11.785108194439|-11.785108194439|-11.917897500029|10.966253962227|10.966253962227|10.966253962227|10.966253962227|10.966253962227|10.966253962227|10.966253962227|10.966253962227|10.966253962227|10.966253962227|10.966253962227|10.966253962227|10.966253962227|10.966253962227|10.966253962227|10.966253962227|10.966253962227|10.966253962227|10.966253962227|10.966253962227|10.966253962227|10.966253962227|10.966253962227|10.966253962227|10.508615827238|10.394018066896|-11.219978228306|||-11.219978228306|-11.322652772401|-11.322652772401|-11.322652772401|-11.322652772401|-11.379058470698|-11.414509471226|-11.61778845607|-11.665321030205|-11.789801083213|-11.82644574974|-12.019383354695|-12.03072521753|-12.03072521753|-12.03072521753|-12.109443472321|-12.109443472321|-12.109443472321|-12.109443472321|-12.109443472321|-12.109443472321|-12.109443472321|-12.109443472321|-12.109443472321|-12.109443472321|-12.109443472321|-12.109443472321|-12.109443472321|-12.109443472321|-12.109443472321|-12.109443472321|-12.109443472321|-12.109443472321|-12.109443472321|-12.109443472321||||-12.109443472321|-12.109443472321|-12.109443472321|-12.109443472321|-12.424381307424|-12.836422576135|-12.836422576135|-12.836422576135|-12.836422576135|-12.836422576135|-12.836422576135|-12.836422576135|-12.836422576135|-12.836422576135|-12.836422576135|-12.836422576135|-12.836422576135||11.166212100205|11.166212100205|11.166212100205|11.166212100205|11.166212100205|11.166212100205|11.166212100205|11.166212100205|11.166212100205|11.166212100205|11.166212100205|11.166212100205|11.166212100205|10.847830229883|10.847830229883|10.847830229883|10.847830229883|10.847830229883|10.847830229883|10.847830229883|10.847830229883|10.847830229883|10.847830229883|10.847830229883|10.847830229883|10.847830229883|10.847830229883|10.847830229883|10.847830229883
08187|994530|/equities/wuxi-new-hongtai-electrical-technol|SHANGHAICOMP||-18.7471214124|-18.7471214124|-18.7471214124|-18.7471214124|-19.49735756146|-19.672619928112|-20.995689088758|-21.56558663926|-21.56558663926|-21.56558663926|-21.56558663926|-21.56558663926|-21.664540053314|-22.468378015034|20.735492423945|20.735492423945|20.735492423945|20.735492423945|20.735492423945|20.735492423945|20.420415127308|20.420415127308|20.420415127308|20.420415127308|20.420415127308|20.420415127308|20.37823985686|20.359710307806||19.99936089542|19.99936089542|19.99936089542|19.99936089542|19.99936089542|19.99936089542|19.890957673683|19.844397368579|19.738158400206|19.738158400206|19.738158400206|19.707398290268|19.549331314951|19.530923666325|19.490645029173|19.490645029173|19.490645029173|19.490645029173|19.490645029173|19.490645029173|19.490645029173|19.490645029173|19.411828361204|19.345987835571|19.345987835571|19.345987835571|19.345987835571|19.345987835571|19.345987835571|19.193319893595|-20.703771124246|-20.703771124246|-20.703771124246|-20.703771124246|-20.703771124246|-20.703771124246|-20.703771124246|-20.703771124246|-20.703771124246|-20.703771124246|-20.703771124246|-20.703771124246|-20.82974699908|-21.053480775746|-21.053480775746|-21.053480775746|-21.053480775746|-21.053480775746|-21.053480775746|-21.053480775746|-21.234737865432|-21.234737865432|-21.234737865432|-21.234737865432|-21.234737865432|-21.234737865432|-21.234737865432|-21.234737865432|-21.234737865432|-21.234737865432|||||||-21.234737865432|-21.234737865432|-21.234737865432|-21.234737865432|-21.234737865432|-21.234737865432|-21.459736527131|-21.459736527131|-21.459736527131|-21.459736527131|-21.459736527131|-21.459736527131|-21.459736527131|-21.459736527131|-21.459736527131|-21.459736527131|-21.459736527131|-21.459736527131|-21.459736527131|-21.459736527131|-21.459736527131|-21.459736527131|-21.459736527131|-21.459736527131|-21.459736527131|-21.610817897238|-21.712735607177|-21.712735607177|-21.712735607177|-21.712735607177|-21.712735607177|-21.712735607177|-21.948377517455|-21.948377517455|-22.236529460211|-22.632811032687|-22.932012729021|-22.942560995005|-22.942560995005|-22.942560995005|-22.942560995005|-23.226734095572|-23.430259631473|-23.43420950964|-23.43420950964|-23.775232284101|-23.910258576641|-24.226953397602|-24.282597219024|-24.282597219024|-24.797330921529|-24.954888828219|-24.954888828219|-24.954888828219|-24.954888828219|-24.954888828219|-24.954888828219|-24.954888828219|-24.954888828219|-24.954888828219|-25.053773085059|-25.053773085059|-25.053773085059|-25.053773085059|-25.053773085059|-25.053773085059|-25.053773085059|-25.053773085059|-25.053773085059|||-25.053773085059|-25.053773085059|-25.053773085059|-25.053773085059|-25.053773085059|-25.053773085059|-25.053773085059|-25.053773085059|-25.053773085059|-25.053773085059|-25.053773085059|-25.710303165054|-25.902004084692|-25.984448152235|-26.753831021709|-26.792984896614|-26.792984896614|-26.792984896614|-26.792984896614|-26.792984896614|-26.792984896614|-26.792984896614|-26.792984896614|-26.792984896614|-26.792984896614|-26.792984896614|-26.792984896614|-26.792984896614|-26.792984896614|-26.792984896614|-26.792984896614|-26.792984896614|-27.083316517885|-27.238684973248|23.829211907983||||23.829211907983|23.829211907983|23.829211907983|23.829211907983|23.829211907983|23.829211907983|23.829211907983|23.829211907983|23.829211907983|23.028782446862|23.028782446862|23.028782446862|23.028782446862|23.028782446862|23.028782446862|20.876979491976|20.671547991924||20.671547991924|20.671547991924|20.671547991924|20.671547991924|20.671547991924|20.671547991924|20.671547991924|20.671547991924|20.671547991924|20.671547991924|19.974141205041|-22.817912080297|-22.817912080297|-22.817912080297|-22.817912080297|-22.817912080297|-23.024391099036|-23.024391099036|-23.024391099036|-23.024391099036|-23.200817878764|-23.200817878764|-23.200817878764|-23.303686468381|21.282243989257|21.282243989257|21.282243989257|21.282243989257|21.282243989257
08188|994502|/equities/wuxi-rural-commercial-bank-co-ltd|SHANGHAICOMP||-5.3601114141422|-5.3601114141422|-5.3601114141422|-5.3601114141422|4.9341365502195|4.9341365502195|4.9341365502195|4.9341365502195|4.9341365502195|4.9341365502195|4.9341365502195|4.9341365502195|4.9341365502195|4.9341365502195|4.9341365502195|4.9341365502195|4.9341365502195|4.885707502665|4.870009372634|4.870009372634|4.7711586237197|4.7711586237197|4.7711586237197|4.7711586237197|4.7711586237197|4.7711586237197|4.7711586237197|4.7711586237197||4.7490652932332|-4.9227590279317|-4.9227590279317|-4.9369542020931|-4.9564118335132|-4.9564118335132|-4.9564118335132|-5.004346418103|-5.0064959522976|-5.0249952291645|-5.0249952291645|-5.0249952291645|-5.0249952291645|-5.0249952291645|-5.0249952291645|-5.0249952291645|-5.0249952291645|-5.0249952291645|-5.0477727226855|-5.0797472058007|-5.0908304914577|-5.1014782041028|-5.1344202988362|-5.1510226453914|-5.1739139783795|-5.1769201636385|-5.1769201636385|-5.1769201636385|-5.1769201636385|-5.1769201636385|-5.1943555805496|-5.235950467036|-5.2475177805744|-5.2475177805744|-5.2475177805744|-5.2794644348182|-5.3010714575491|-5.3284126437198|-5.3559415238005|-5.3559415238005|-5.3577128402505|-5.3824588449039|-5.4010653132904|-5.4500725131022|-5.5489696507969|-5.5864816385755|-5.5864816385755|-5.5864816385755|-5.5864816385755|-5.6399797022617|-5.6994217833188|-5.7306395869188|-5.7306395869188|-5.7306395869188|-5.7306395869188|-5.7306395869188|-5.7306395869188|-5.7306395869188|-5.7306395869188|-5.7306395869188|||||||-5.7306395869188|-5.7306395869188|-5.7306395869188|-5.7306395869188|-5.7306395869188|-5.7306395869188|-5.7306395869188|-5.7306395869188|-5.7306395869188|-5.7306395869188|-5.7306395869188|-5.7306395869188|-5.7306395869188|-5.7306395869188|-5.7306395869188|-5.7306395869188|-5.7306395869188|-5.7306395869188|-5.7306395869188|-5.7306395869188|-5.7306395869188|-5.7306395869188|-5.7306395869188|-5.7306395869188|-5.7306395869188|-5.7306395869188|-5.7306395869188|-5.7306395869188|-5.7306395869188|5.4160848786092|5.4160848786092|5.4160848786092|5.4160848786092|5.4160848786092|5.4160848786092|5.4160848786092|5.4160848786092|5.4160848786092|5.4160848786092|5.4160848786092|5.3687925821764|5.3687925821764|5.3687925821764|5.3231026868271|5.1845586543003|-5.4002859747755|-5.4002859747755|-5.4002859747755|-5.4002859747755|-5.4002859747755|-5.4002859747755|-5.4002859747755|-5.4002859747755|-5.4002859747755|-5.4002859747755|-5.4002859747755|-5.4002859747755|-5.4002859747755|-5.4002859747755|-5.4002859747755|-5.4002859747755|-5.4337248862406|-5.4337248862406|-5.4337248862406|-5.4337248862406|-5.4337248862406|-5.4337248862406|-5.4337248862406|-5.4541387624895|||-5.5212654876881|-5.5819614781465|-5.6199569849533|-5.671618981313|-5.6973543908323|-5.7390177870638|-5.7390177870638|-5.7535759262696|-5.7535759262696|-5.7535759262696|-5.7535759262696|-5.7535759262696|-5.7535759262696|-5.7535759262696|-5.7535759262696|-5.7823065179868|-5.79902118898|-5.79902118898|-5.79902118898|-5.8028014683786|-5.882557050394|5.5408895779998|5.5408895779998|5.5408895779998|5.5408895779998|5.5408895779998|5.5408895779998|5.5408895779998|5.5408895779998|5.5408895779998|5.5408895779998|5.5408895779998|5.454321548823|5.426468502022|5.4079857708216||||5.4079857708216|5.3756863605792|5.3756863605792|5.3756863605792|5.3756863605792|5.3756863605792|5.3756863605792|-5.6126033986308|-5.6126033986308|-5.6126033986308|-5.6126033986308|-5.6126033986308|-5.6126033986308|-5.6126033986308|-5.6223370460115|-5.6431522002311|-5.6651691982582||-5.6768546445982|-5.6837858641121|-5.6837858641121|-5.6837858641121|-5.6858731336035|-5.7281922837802|-5.7491023563354|-5.7494653421036|-5.7494653421036|-5.7494653421036|-5.7494653421036|-5.7494653421036|-5.7494653421036|-5.7494653421036|-5.7494653421036|-5.7494653421036|5.4441754155483|5.4441754155483|5.4441754155483|5.4441754155483|5.4441754155483|5.4441754155483|5.4385282522137|5.4378772574309|5.4378772574309|5.4378772574309|5.4378772574309|5.4378772574309|5.4378772574309
08189|1116315|/equities/wuxi-shangji-automation-co|SHANGHAICOMP||-27.933895532851|-27.933895532851|-27.933895532851|-27.933895532851|-29.167662453392|-29.961846271862|-30.524274313571|-31.503082765608|-33.153981011741|-33.889979011063|-33.889979011063|-33.889979011063|-34.279584444294|-34.279584444294|29.872883682588|29.872883682588|29.872883682588|29.872883682588|29.872883682588|29.872883682588|29.872883682588|29.872883682588|29.872883682588|29.872883682588|29.872883682588|29.872883682588|29.872883682588|29.872883682588||29.872883682588|29.12320547591|-32.898885356709|-32.898885356709|-32.898885356709|-32.898885356709|-32.898885356709|-32.898885356709|-33.293762219531|-33.519179887885|-34.208802588332|-34.208802588332|-34.333114076045|-34.623660506029|-34.623660506029|-34.742658657657|-34.742658657657|-34.742658657657|-34.742658657657|-35.051287274479|-35.674209176301|-36.300232104459|-36.962480311039|-37.198868597484|-38.165409128905|-38.914898811712|36.062575555607|36.062575555607|36.062575555607|36.062575555607|36.062575555607|36.062575555607|36.062575555607|-39.113609577309|-39.113609577309|-39.113609577309|-39.113609577309|-39.113609577309|-39.113609577309|-39.113609577309|-39.113609577309|-39.113609577309|-39.113609577309|-39.113609577309|-39.113609577309|-39.113609577309|-39.113609577309|-40.290196637915|-40.290196637915|-40.787996959472|-41.251538264635|-41.251538264635|-42.107263763616|-42.777515208135|-43.223351358717|-43.422079395334|-43.422079395334|-43.422079395334|-43.422079395334|-43.422079395334|||||||-43.422079395334|-43.422079395334|-43.422079395334|-43.422079395334|-43.422079395334|-43.422079395334|-43.968423127113|-44.609356190295|-44.815440656633|-44.815440656633|-45.136045140128|-45.38684294432|-45.38684294432|-45.38684294432|-45.38684294432|-45.877851357427|-45.877851357427|-45.877851357427|-45.877851357427|-45.877851357427|-45.944907478859|-45.944907478859|-45.944907478859|-45.944907478859|-45.944907478859|-46.337911611195|-46.337911611195|-47.01712333427|-47.878471075011|-49.12163446845|-49.261259274366|-50.201954952746|-51.060505672593|-52.186674113957|-53.839636904098|-54.330662982083|-54.330662982083|-54.806322441237|-54.806322441237|-54.806322441237|-54.806322441237|-54.806322441237|-54.806322441237|-54.806322441237|-54.806322441237|-55.433692466039|-55.543731455639|-55.543731455639|-55.543731455639|-56.894146129638|-57.9596067768|-58.447340473165|-59.506491220251|-60.35387837915|-62.180976417643|-62.862075245088|-62.862075245088|-62.862075245088|-62.862075245088|-62.862075245088|-77.338607652292|-77.338607652292|-77.338607652292|-77.338607652292|-77.338607652292|-77.338607652292|-77.338607652292|-77.338607652292|-77.338607652292|||-77.338607652292|-77.338607652292|-77.338607652292|-77.338607652292|-77.338607652292|-77.338607652292|-78.313909142903|-78.313909142903|-78.313909142903|-79.488786902352|-79.968096219084|-81.607333353914|-82.757033431704|-83.70392681512|-84.477697546314|-85.544661821073|-85.854071843564|-87.078413261241|-88.318302880976|-88.318302880976|-88.318302880976|-88.318302880976|-88.318302880976|-88.318302880976|-89.450892937684|-89.781979705226|-89.781979705226|-89.781979705226|-89.781979705226|-92.315531785104|-92.485034791202|-94.663370599979|-96.047076850725|-97.094527409687|-100.3678101149||||-100.57625228576|-100.57625228576|-100.57625228576|-100.57625228576|-103.14527799478|95.623366344298|95.623366344298|95.623366344298|95.623366344298|95.623366344298|95.623366344298|95.623366344298|95.623366344298|95.623366344298|95.623366344298|95.477073868474|94.000639818731||-105.76630341652|-105.76630341652|-105.76630341652|-105.76630341652|-105.76630341652|-105.76630341652|-105.76630341652|-105.76630341652|-105.76630341652|-105.76630341652|-105.76630341652|-105.76630341652|-109.72367156482|-112.79519254341|-115.92132803217|-117.50202694221|107.42120394202|107.42120394202|107.42120394202|107.42120394202|107.42120394202|107.42120394202|106.48871604794|106.48871604794|106.48871604794|106.48871604794|106.48871604794|106.48871604794|106.48871604794
08190|100794|/equities/taiji-indust|SHANGHAICOMP||-5.8895967157335|-5.8895967157335|-5.8895967157335|-5.8895967157335|-6.1795518565676|-6.283946320801|-6.3954959681619|-6.4973396274786|-6.4973396274786|-6.4973396274786|-6.4973396274786|-6.4973396274786|-6.4973396274786|-6.6798220710999|-6.776323430951|-6.776323430951|-6.9348037168003|-6.9820043957473|-7.0405598696987|-7.0405598696987|-7.0405598696987|-7.0405598696987|-7.1267330444433|-7.2113702072675|-7.3615225701393|-7.3876242933475|-7.3876242933475|-7.3876242933475||-7.3876242933475|-7.3876242933475|-7.3876242933475|-7.4201380740495|-7.5407090993824|-7.6614928770583|-7.6614928770583|-7.7866588222231|-7.8590654385582|-7.934517199518|7.1666984660255|7.1666984660255|7.1666984660255|7.1666984660255|7.1666984660255|7.1666984660255|7.1666984660255|7.1666984660255|7.1666984660255|7.1666984660255|7.1666984660255|7.1666984660255|7.1666984660255|7.1666984660255|7.1666984660255|7.1666984660255|7.1666984660255|7.0324808834493|7.0324808834493|7.0324808834493|6.3372010123399|6.3254333263154|6.3254333263154|6.2343704441648|6.2076337314823|-6.637460009465|-6.637460009465|-6.637460009465|-6.637460009465|-6.637460009465|-6.637460009465|-6.637460009465|-6.637460009465|-6.637460009465|-6.637460009465|-6.637460009465|-6.637460009465|-6.637460009465|-6.637460009465|-6.637460009465|-6.75828879874|-6.8273935470199|-6.8273935470199|-6.8682150744967|6.4651088570205|6.4651088570205|6.4651088570205|6.4651088570205|6.4651088570205|6.4341311253909|||||||6.4341311253909|6.4341311253909|6.4341311253909|6.4341311253909|6.4341311253909|6.4341311253909|6.4341311253909|6.4341311253909|6.4341311253909|6.4341311253909|6.4341311253909|6.4341311253909|6.4341311253909|6.4300579734559|6.4300579734559|6.4300579734559|6.4300579734559|6.3783977768946|-6.8990877943172|-6.8990877943172|-6.8990877943172|-6.8990877943172|-6.8990877943172|-6.8990877943172|-6.8990877943172|-7.0623198700098|-7.1195923664134|-7.1195923664134|-7.1673248981945|-7.2759566541945|-7.2759566541945|-7.2971738175589|-7.3854616399702|-7.3854616399702|-7.4188462094131|-7.4222178287054|-7.4222178287054|-7.6169086106116|7.0384232204793|7.0384232204793|7.0384232204793|7.0384232204793|7.0384232204793|7.0384232204793|7.0384232204793|7.0384232204793|7.0384232204793|7.0384232204793|7.0384232204793|7.0384232204793|7.0384232204793|7.0384232204793|7.0384232204793|6.9276921662619|6.89854700399|6.5835007846187|6.5835007846187|6.5835007846187|6.5729804460639|6.5729804460639|6.5729804460639|6.5729804460639|6.5729804460639|6.5729804460639|6.5729804460639|6.5729804460639|6.5729804460639|6.5729804460639|6.5729804460639|||6.5729804460639|6.5729804460639|6.5729804460639|6.31053362339|-7.2883934314312|-7.2883934314312|-7.2883934314312|-7.2883934314312|-7.2883934314312|-7.2883934314312|-7.2883934314312|-7.2883934314312|-7.2883934314312|-7.2883934314312|-7.2883934314312|-7.2883934314312|-7.2883934314312|-7.2883934314312|-7.2883934314312|-7.2883934314312|-7.2883934314312|-7.2883934314312|-7.2883934314312|-7.2883934314312|-7.2883934314312|-7.2883934314312|-7.2883934314312|-7.2883934314312|-7.4124612228446|-7.4124612228446|-7.4260678441848|-7.443293746058|-7.443293746058|-7.4814374002526|-7.5501240670941||||-7.5501240670941|-7.5501240670941|-7.5501240670941|-7.7923601932284|-7.9557881240168|-7.9557881240168|-7.9557881240168|-7.9557881240168|-7.9557881240168|-8.1319867641969|-8.1538742152897|-8.2620822420879|7.337670083338|7.337670083338|7.337670083338|7.337670083338|7.0035223116411||6.5528025748479|6.0181142359031|5.6648144153224|5.6648144153224|5.6648144153224|5.6648144153224|5.6648144153224|5.6414605409422|5.6227341261747|5.5462027719823|5.5462027719823|5.5462027719823|5.5462027719823|5.5462027719823|5.5462027719823|5.5462027719823|5.5462027719823|5.5462027719823|5.5462027719823|5.5462027719823|5.5462027719823|5.5462027719823|5.5462027719823|5.5462027719823|5.5462027719823|5.5462027719823|5.5462027719823|5.5462027719823|5.5462027719823
08191|994566|/equities/wuxi-xinje-electric-co-ltd|SHANGHAICOMP||-27.137335726598|-27.137335726598|-27.137335726598|-27.840372559074|-29.167081405326|-29.648423355601|-30.308802677285|-31.382004182749|-31.882166631998|-31.882166631998|-31.882166631998|-31.882166631998|-32.219072615638|-33.365636811803|-34.58515261075|-34.733502159087|-36.092224714456|-36.410772137801|-36.410772137801|-37.43863678526|-37.690707530701|-37.915229309624|-38.135035371861|-38.135035371861|-39.116152286619|-39.124817192398|-39.124817192398|-39.124817192398||-39.124817192398|-39.124817192398|-39.124817192398|-39.803686261003|-40.250764131353|-40.507397251797|-40.507397251797|-40.507397251797|-40.507397251797|-40.686549908003|37.059620463098|37.059620463098|37.059620463098|37.059620463098|37.059620463098|37.059620463098|37.059620463098|37.059620463098|37.059620463098|37.059620463098|37.059620463098|37.059620463098|37.059620463098|37.059620463098|37.059620463098|37.059620463098|37.059620463098|37.059620463098|37.059620463098|36.994022991089|-40.168850507327|-40.168850507327|-40.168850507327|-40.168850507327|-40.168850507327|-40.168850507327|-40.168850507327|-40.168850507327|-40.168850507327|-40.168850507327|-40.168850507327|-40.168850507327|-40.168850507327|-40.168850507327|-40.168850507327|-40.34872287069|-40.738460578521|-40.738460578521|-40.738460578521|-40.832178369716|37.337303930401|37.337303930401|37.337303930401|37.337303930401|37.337303930401|37.337303930401|37.337303930401|37.337303930401|37.337303930401|37.337303930401|||||||37.337303930401|37.337303930401|37.006450447638|36.814944356899|35.633273176326|35.633273176326|35.633273176326|35.633273176326|35.633273176326|35.633273176326|35.633273176326|35.633273176326|35.633273176326|35.633273176326|35.633273176326|35.633273176326|35.633273176326|35.633273176326|34.813082222556|-39.241674032443|-39.241674032443|-39.241674032443|-39.241674032443|-39.241674032443|-39.241674032443|-39.241674032443|-39.241674032443|-39.241674032443|-39.944157519212|-39.944157519212|-39.944157519212|-39.944157519212|-40.865731255071|37.047701873581|37.047701873581|37.047701873581|37.047701873581|37.047701873581|37.047701873581|37.047701873581|37.047701873581|37.047701873581|37.047701873581|35.893557696652|-39.888210547118|-39.888210547118|-39.888210547118|-39.888210547118|-39.888210547118|-40.239678767157|-40.639045742353|36.490468191782|36.490468191782|36.490468191782|36.490468191782|36.490468191782|36.490468191782|36.490468191782|36.490468191782|36.490468191782|36.490468191782|36.490468191782|36.490468191782|36.490468191782|36.490468191782|36.138927834096|36.138927834096|36.138927834096|36.138927834096|||36.138927834096|36.104919213787|35.373246054667|34.481939586023|-37.844975858103|-37.844975858103|-37.844975858103|-37.844975858103|-37.844975858103|-38.479418230466|-39.243036506147|-39.243036506147|-39.243036506147|-39.243036506147|-39.243036506147|-39.243036506147|-39.243036506147|-39.243036506147|-39.243036506147|-39.243036506147|-39.243036506147|-39.243036506147|-39.243036506147|-39.243036506147|-39.243036506147|-39.243036506147|-39.243036506147|-39.243036506147|-39.668372946283|-39.808977610413|-39.808977610413|-40.008309371542|-40.097967108092|-40.097967108092|-40.097967108092||||-40.097967108092|-40.097967108092|-40.097967108092|-40.097967108092|-40.857741841565|-42.005825582357|-42.309250901376|-42.901943284312|-43.532351643349|-43.532351643349|-43.532351643349|-44.571500732397|-44.768332112603|-44.991480735466|-45.235089556732|-45.235089556732|-45.235089556732||-45.75899067671|-47.150545128527|-47.873938463731|-48.277152907632|-48.794613400854|-49.521792031833|-49.542470696832|-49.542470696832|-49.542470696832|-49.542470696832|-49.542470696832|-49.542470696832|-50.556633158155|-51.257927333456|46.593678766351|46.593678766351|46.593678766351|46.593678766351|46.593678766351|46.593678766351|46.593678766351|46.593678766351|46.593678766351|46.593678766351|46.422871816654|46.422871816654|46.422871816654|46.422871816654|46.422871816654
08192|1141913|/equities/xi-an-bright-laser-tech-co-ltd|SHANGHAICOMP||-81.177023717677|-81.177023717677|-81.177023717677|-81.177023717677|-85.412250965741|-85.798608216871|-87.28845703296|-90.478839791397|-92.514265180274|-93.188865503072|-93.188865503072|-93.188865503072|-93.188865503072|-93.188865503072|-97.952069424258|-98.320078901302|-103.95119969475|-107.4524391716|-112.28215668658|102.627003769|102.627003769|102.627003769|102.627003769|102.627003769|102.627003769|102.627003769|102.627003769|102.627003769||102.627003769|102.627003769|102.627003769|102.627003769|102.627003769|102.627003769|102.627003769|102.627003769|102.627003769|102.627003769|102.627003769|102.52383416268|-116.28460271235|-116.28460271235|-116.28460271235|-116.28460271235|-116.28460271235|-116.28460271235|-116.28460271235|-116.28460271235|-116.28460271235|104.96363532318|104.96363532318|104.96363532318|104.96363532318|104.96363532318|104.96363532318|104.96363532318|104.96363532318|104.96363532318|104.96363532318|104.96363532318|104.96363532318|104.96363532318|102.15904370694|99.897268310173|99.065832479118|99.065832479118|99.065832479118|99.065832479118|-112.25973336915|-112.25973336915|-112.25973336915|-112.25973336915|-112.25973336915|-112.25973336915|-112.25973336915|-112.25973336915|-112.25973336915|-115.14637139351|-119.88874767126|-120.17416538465|-121.16518703289|110.13270736258|110.13270736258|110.13270736258|110.13270736258|110.13270736258|110.13270736258|110.13270736258|||||||110.13270736258|110.13270736258|110.13270736258|110.13270736258|110.13270736258|110.13270736258|110.13270736258|110.13270736258|110.13270736258|110.13270736258|110.13270736258|110.13270736258|110.13270736258|-125.74996952985|-125.74996952985|-125.74996952985|-125.74996952985|-125.74996952985|-125.74996952985|-125.74996952985|-125.74996952985|-125.74996952985|-125.74996952985|-125.74996952985|-125.74996952985|-125.74996952985|-125.74996952985|-126.18465405892|-126.18465405892|-126.26488020919|-126.26488020919|-127.60986437292|-129.06763070922|116.38498071401|116.38498071401|116.38498071401|116.38498071401|116.38498071401|116.38498071401|116.38498071401|116.38498071401|116.38498071401|116.38498071401|116.38498071401|116.38498071401|116.38498071401|116.38498071401|116.38498071401|116.38498071401|116.38498071401|116.38498071401|116.38498071401|116.38498071401|115.68997906279|109.93775715907|101.79972463272|99.853029099017|97.248924086392|96.416581284006|96.266276579089|96.266276579089|95.410863696411|93.266434529773|93.266434529773|91.528635754002|91.528635754002|91.528635754002|91.528635754002|91.528635754002|||91.528635754002|91.528635754002|91.528635754002|91.528635754002|90.609594519284|89.133446916909|89.133446916909|89.133446916909|89.133446916909|87.061395313018|87.061395313018|87.061395313018|87.061395313018|87.061395313018|87.061395313018|86.558213606669|86.532486374968|86.532486374968|-97.348437171894|-97.348437171894|-97.348437171894|-97.348437171894|-97.348437171894|-97.348437171894|-97.348437171894|-97.348437171894|-97.348437171894|-97.348437171894|-98.627265141758|-99.969182727903|-101.15464289781|-102.31890406575|-102.31890406575|-103.69004689285|-105.69961940706||||-105.69961940706|-105.69961940706|-105.69961940706|-106.40354381071|-107.08448744335|-109.15917418472|-109.15917418472|-109.15917418472|-109.15917418472|-109.15917418472|-109.15917418472|-109.15917418472|-109.15917418472|-109.15917418472|-109.15917418472|-109.15917418472|-109.15917418472||-110.65622099762|-110.66086861346|-110.66086861346|-110.66086861346|-110.66086861346|-110.66086861346|-110.66086861346|-110.66086861346|-110.66086861346|-110.66086861346|-110.66086861346|-110.89977197354|-113.53625117082|102.87627623236|102.87627623236|102.87627623236|102.87627623236|102.87627623236|102.87627623236|102.87627623236|102.87627623236|102.87627623236|102.87627623236|102.87627623236|102.87627623236|102.87627623236|102.87627623236|102.87627623236|102.87627623236
08193|100987|/equities/xiamen-airport|SHANGHAICOMP||-12.945885838002|-12.945885838002|-12.945885838002|-12.945885838002|-13.200983988941|-13.264426853591|11.905843671903|11.905843671903|11.905843671903|11.905843671903|-12.874974401092|-12.874974401092|-12.874974401092|-13.266638022105|12.136394903482|12.136394903482|12.136394903482|12.136394903482|12.136394903482|12.136394903482|12.088216116496|12.076351539369|-12.844370211493|-12.844370211493|-12.844370211493|-12.844370211493|-12.844370211493|-12.844370211493||-12.844370211493|-12.844370211493|-12.844370211493|-12.91687623823|-12.91687623823|-12.963859874087|-12.963859874087|-13.048901830286|-13.048901830286|-13.200446272526|-13.206336158113|-13.206336158113|-13.206336158113|12.62376718363|12.62376718363|12.62376718363|12.62376718363|12.62376718363|12.62376718363|12.62376718363|12.62376718363|12.62376718363|12.62376718363|12.62376718363|12.609060841776|12.609060841776|12.609060841776|12.609060841776|12.603956520532|12.508284899895|12.446983281445|12.390536934879|12.308374094463|12.20430488001|12.204227811878|12.171947664176|12.171947664176|12.138830920231|12.125367716696|12.07371255806|12.07371255806|12.07371255806|12.07371255806|12.07371255806|12.07371255806|-12.711062195162|-12.711062195162|-12.711062195162|-12.711062195162|-12.723402290719|-12.882669375095|-12.915188389523|-13.062431632924|-13.183812524928|-13.196458500903|-13.309953709754|-13.39050411771|-13.421671491975|-13.540745741918|-13.64249505687|||||||-13.716105351715|-13.722894811927|-13.743216832809|-13.868574496035|-13.955637847852|-14.030153446144|-14.202392186|-14.26158365313|-14.26158365313|-14.26158365313|-14.26158365313|-14.26158365313|-14.26158365313|-14.26158365313|-14.26158365313|-14.343982421731|-14.414980212158|-14.435472923475|-14.435472923475|-14.435472923475|-14.435472923475|-14.435472923475|-14.435472923475|-14.435472923475|-14.435472923475|-14.47219171122|-14.506323968871|-14.624249418029|-14.925276923454|-15.007131659293|-15.007131659293|-15.094034922679|-15.271149914088|-15.34738873621|-15.498243144786|-15.498243144786|-15.498243144786|-15.598603623482|-15.808448572261|-15.940498161429|-16.003331502405|-16.253145783176|-16.32294018294|-16.416044632876|-16.435049816728|-16.612277610169|-16.638641418204|-17.001717860298|-17.001717860298|-17.183019910473|-17.261133125776|-17.365182427213|-17.365182427213|-17.365182427213|-17.534091079285|19.510073557684|19.510073557684|19.510073557684|19.510073557684|19.510073557684|19.510073557684|19.415637324463|19.372929703538|19.271032054496|19.142060852424|19.142060852424|19.142060852424|19.142060852424|19.142060852424|||19.142060852424|19.142060852424|19.014133617753|19.014133617753|19.014133617753|19.014133617753|19.014133617753|19.014133617753|19.014133617753|19.014133617753|18.538745553251|18.538745553251|18.406861564264|18.406861564264|18.406861564264|18.406861564264|18.406861564264|18.406861564264|18.406861564264|18.406861564264|18.406861564264|18.406861564264|18.406861564264|18.406861564264|18.406861564264|18.358316241083|18.358316241083|18.358316241083|18.358316241083|18.358316241083|18.358316241083|18.358316241083|18.001462206109|17.817735178453|17.749706673602||||17.722862596254|17.722862596254|17.722862596254|17.722862596254|17.722862596254|17.722862596254|17.722862596254|17.722862596254|17.722862596254|17.722862596254|17.368736340978|17.094151261094|17.022390103608|16.945597349411|16.945597349411|16.945597349411|16.922330417905||16.907034174903|16.642259244901|16.61480132787|16.61480132787|16.61480132787|16.61480132787|16.61480132787|16.61480132787|16.61480132787|16.61480132787|16.61480132787|16.61480132787|16.61480132787|16.61480132787|16.61480132787|16.61480132787|16.61480132787|16.61480132787|16.61480132787|16.61480132787|16.61480132787|16.61480132787|16.441445580771|16.359938453359|16.331598200978|16.251269874353|16.251269874353|16.251269874353|16.251269874353
08194|102087|/equities/xiamen-c-d|SHANGHAICOMP||-10.403364746377|-10.403364746377|-10.403364746377|-10.403364746377|-10.598183676716|-10.655759490327|9.5813385942126|9.5813385942126|9.5813385942126|9.4175978213046|9.0345531072323|-10.061045418293|-10.061045418293|-10.257272625533|9.4388538004462|9.4388538004462|9.4388538004462|9.4388538004462|9.3809488748515|9.2993871343361|9.2832223061561|9.2832223061561|9.2832223061561|9.2832223061561|9.2741353913412|9.2287361725809|9.2287361725809|9.2287361725809||9.2287361725809|9.2287361725809|9.2287361725809|9.2287361725809|9.2287361725809|9.2287361725809|9.2287361725809|9.2287361725809|9.2287361725809|9.2287361725809|9.2287361725809|9.2287361725809|9.2287361725809|9.1846937519729|9.1846937519729|9.1846937519729|9.1846937519729|9.1846937519729|9.1846937519729|9.1846937519729|9.1846937519729|9.1846937519729|9.1846937519729|9.1846937519729|9.1846937519729|9.1846937519729|9.0583430257413|9.0583430257413|9.0583430257413|9.0583430257413|9.0583430257413|9.0583430257413|9.0583430257413|9.0583430257413|9.0583430257413|9.0583430257413|9.0583430257413|9.0583430257413|9.0583430257413|9.0583430257413|9.0583430257413|9.0583430257413|9.014826029205|8.9974404240864|-9.7835919429511|-9.7835919429511|-9.7835919429511|-9.7835919429511|-9.7835919429511|-9.7835919429511|-9.7835919429511|-9.8056578161154|-9.9629526670149|-10.04883613138|-10.130373684881|-10.179304140936|-10.282560262559|-10.357288900877|-10.473654128738|-10.576838177252|||||||-10.692042423408|-10.778380262764|-10.89597782814|-11.007198171742|-11.072441715805|-11.186046435666|-11.194495812866|-11.296106382446|-11.367340984429|-11.592766214405|-11.592766214405|-11.618538539834|-11.618538539834|10.535299334018|10.535299334018|10.535299334018|10.535299334018|10.535299334018|10.535299334018|10.535299334018|10.535299334018|10.535299334018|10.535299334018|10.535299334018|10.535299334018|10.535299334018|10.535299334018|10.535299334018|10.535299334018|10.535299334018|10.535299334018|10.535299334018|10.535299334018|10.535299334018|10.535299334018|10.535299334018|10.535299334018|10.535299334018|10.535299334018|10.535299334018|10.351727885337|10.351727885337|10.174697578319|10.026330140309|9.1909224226254|9.0570651751705|9.0570651751705|-9.7887882577911|-9.7887882577911|-9.7887882577911|-9.7887882577911|-9.7887882577911|-9.7887882577911|-9.8803198456251|-10.010355803645|-10.090950697965|-10.20994548699|-10.356049960418|-10.493389122534|-10.636543795851|-10.735048291184|-11.476720594805|-11.560799995441|-11.58616004485|-11.58616004485|-11.58616004485|-11.58616004485|-11.58616004485|-11.58616004485|||-11.801827702718|-11.801827702718|-11.801827702718|-11.801827702718|-11.801827702718|-11.801827702718|-11.801827702718|-11.801827702718|-11.801827702718|-11.801827702718|-11.801827702718|-11.801827702718|-11.801827702718|-11.801827702718|-11.801827702718|-11.801827702718|-11.801827702718|-11.801827702718|-11.801827702718|-11.857030799871|-12.014478819111|-12.120831473647|-12.120831473647|-12.120831473647|-12.120831473647|-12.120831473647|-12.120831473647|-12.120831473647|-12.120831473647|-12.120831473647|-12.120831473647|-12.120831473647|-12.120831473647|-12.120831473647|-12.367590780588||||12.046785564374|12.046785564374|12.046785564374|12.046785564374|12.046785564374|12.046785564374|12.046785564374|12.046785564374|12.046785564374|12.046785564374|12.046785564374|12.046785564374|12.046785564374|11.904761759387|11.767512815911|11.628347628335|-12.680765178236||-12.680765178236|-12.680765178236|-12.680765178236|-12.680765178236|-12.680765178236|-12.680765178236|-12.680765178236|-12.854235212657|-12.854235212657|-12.854235212657|-12.854235212657|-13.068346192292|-13.068346192292|-13.068346192292|-13.068346192292|-13.068346192292|-13.068346192292|-13.132606905755|-13.334007812934|-13.345008083402|-13.575542148809|-13.575542148809|-13.575542148809|-13.575542148809|-13.575542148809|-13.575542148809|-13.575542148809|-13.575542148809|-13.575542148809
08195|100709|/equities/faratronic|SHANGHAICOMP||88.78636249142|84.344827306199|84.344827306199|84.344827306199|84.344827306199|84.344827306199|84.344827306199|84.344827306199|84.344827306199|84.344827306199|84.344827306199|84.344827306199|84.344827306199|84.0266387344|84.0266387344|82.486268295248|81.244191979258|79.814655991493|-92.888114257117|-92.888114257117|-92.888114257117|-92.888114257117|-92.888114257117|-93.271790075589|83.279089673575|83.279089673575|83.279089673575|83.279089673575||83.279089673575|78.452323419315|-90.779365786002|-90.779365786002|-90.779365786002|-90.779365786002|-90.779365786002|-90.779365786002|-92.07540666625|-93.025456768109|-94.783839497118|-95.70648244702|-96.2416076053|-96.2416076053|-96.2416076053|-96.2416076053|-96.2416076053|-98.038447842423|-98.042723639612|92.307278178565|92.307278178565|92.307278178565|92.307278178565|92.307278178565|92.307278178565|92.307278178565|92.307278178565|92.307278178565|92.307278178565|92.307278178565|92.307278178565|92.307278178565|92.307278178565|92.307278178565|92.307278178565|92.307278178565|92.307278178565|92.307278178565|92.307278178565|91.454748920194|89.421547222299|89.421547222299|89.421547222299|89.421547222299|86.100610415321|-95.38955407454|-95.38955407454|-97.010619096715|-97.010619096715|-97.600687376612|-98.783541749974|-99.082263389185|-100.75196140669|-102.47940517423|-103.89933645458|-104.30799864239|-104.30799864239|-104.30799864239|-104.30799864239|-105.49555035108|||||||-106.71505674249|-107.40728689704|-107.85976332066|-110.22751530936|-111.70890584843|-111.89323050067|-114.57581675367|-117.29034723525|-118.39265081918|-118.39265081918|-119.20961446272|-120.48846254864|-121.81550821241|-123.50803636543|-123.50803636543|-123.64612209551|-123.64612209551|-123.64612209551|-123.64612209551|-123.64612209551|-123.64612209551|-123.64612209551|-123.64612209551|-123.64612209551|-123.64612209551|-123.64612209551|-124.50236100348|-130.52762231995|-134.32347032945|-135.92206496271|-135.92206496271|-137.98395961162|-140.24162592752|-140.85486883276|-140.85486883276|-140.85486883276|-140.85486883276|-140.85486883276|-140.85486883276|-140.85486883276|-140.85486883276|-140.85486883276|-140.85486883276|-140.85486883276|-140.85486883276|-141.88953716239|-141.88953716239|-141.88953716239|-141.88953716239|131.2651384082|131.2651384082|131.2651384082|131.2651384082|131.2651384082|131.2651384082|131.2651384082|131.2651384082|131.2651384082|131.2651384082|131.2651384082|131.2651384082|131.2651384082|131.2651384082|131.2651384082|131.2651384082|131.2651384082|131.2651384082|131.2651384082|131.2651384082|||131.2651384082|131.2651384082|131.2651384082|131.2651384082|128.71571368272|-142.1087193451|-142.1087193451|-142.1087193451|-142.1087193451|-143.32135316638|-143.5053088991|-143.5053088991|-143.5053088991|-143.5053088991|-143.5053088991|-143.5053088991|-143.5053088991|-143.5053088991|-143.5053088991|-143.5053088991|-143.5053088991|-143.5053088991|-143.5053088991|-143.5053088991|-143.5053088991|-143.5053088991|-143.5053088991|-143.5053088991|-143.5053088991|-143.5053088991|-143.5053088991|-144.20196809518|-144.20196809518|-144.20196809518|-148.1177424297||||-150.25089968767|-150.25089968767|-150.25089968767|-150.25089968767|-154.4744978706|-154.4744978706|-154.4744978706|-154.4744978706|-154.4744978706|-154.4744978706|-154.4744978706|-154.4744978706|-154.4744978706|-154.4744978706|-154.4744978706|-154.4744978706|-154.4744978706||-155.20983605628|-155.20983605628|-155.20983605628|-155.20983605628|-155.20983605628|-155.43315151272|-155.69752577477|-155.69752577477|-155.69752577477|-155.69752577477|-155.69752577477|-155.69752577477|-155.69752577477|-155.69752577477|-155.69752577477|-155.69752577477|-157.34558951782|-159.61898472493|-161.35553882061|-161.84337687425|-162.64097674613|-163.28497063589|-163.98060768599|-163.98060768599|-163.98060768599|-163.98060768599|-164.30622957542|-166.19859842012|-167.39382437362
08196|1031318|/equities/xiamen-goldenhome|SHANGHAICOMP||-21.419582284745|-21.419582284745|-21.419582284745|-21.419582284745|-22.527868285506|-22.590410142838|-23.514344433612|-23.63217302528|-23.63217302528|-23.63217302528|-23.63217302528|-23.63217302528|-23.63217302528|-24.746858132846|-25.500010647605|-25.500010647605|-26.288899596345|-26.323944738168|-26.323944738168|-26.323944738168|-26.323944738168|-26.323944738168|-26.323944738168|-26.323944738168|-26.323944738168|-26.323944738168|-26.323944738168|-26.323944738168||-26.323944738168|-26.323944738168|-26.323944738168|-26.581605251916|-26.89845117848|-27.093642779839|-27.093642779839|-27.15127062428|25.202255940729|25.202255940729|25.202255940729|25.202255940729|25.202255940729|25.202255940729|25.202255940729|25.202255940729|25.202255940729|25.202255940729|25.202255940729|25.202255940729|25.202255940729|25.202255940729|25.202255940729|25.202255940729|25.202255940729|25.202255940729|25.202255940729|-26.999774973752|-26.999774973752|-26.999774973752|-26.999774973752|-26.999774973752|-26.999774973752|-26.999774973752|-26.999774973752|-26.999774973752|-26.999774973752|-26.999774973752|-26.999774973752|-26.999774973752|-26.999774973752|-26.999774973752|-26.999774973752|-26.999774973752|-26.999774973752|-26.999774973752|-26.999774973752|-27.044351804848|-27.044351804848|-27.245946500694|-27.427463529035|-27.427463529035|-27.643293378005|-28.020881967687|-28.422075813376|-28.422075813376|-28.852862642167|-29.064089690165|-29.064089690165|-29.40676531363|||||||-29.674739250083|-30.143043712928|-30.316159994684|-30.668510630487|27.59581551523|27.59581551523|27.59581551523|27.59581551523|27.59581551523|27.59581551523|27.59581551523|27.59581551523|27.59581551523|27.59581551523|27.59581551523|27.59581551523|27.59581551523|27.59581551523|26.15368382104|-30.790422442604|-30.790422442604|-30.790422442604|-30.790422442604|-30.790422442604|-30.790422442604|-31.621025088814|-33.28058221979|-33.707772469196|-33.707772469196|-33.707772469196|-33.707772469196|-33.707772469196|-33.707772469196|-33.707772469196|-34.344349584061|30.539357428376|30.539357428376|30.539357428376|30.539357428376|30.539357428376|30.539357428376|30.539357428376|30.539357428376|30.539357428376|29.285397269797|29.260554970134|29.260554970134|27.713560017104|-33.076161975043|-33.076161975043|-33.076161975043|-33.076161975043|-33.076161975043|-33.084623886895|-33.848471193128|-34.380260328057|-34.380260328057|-34.380260328057|-34.380260328057|-34.380260328057|-34.380260328057|-34.380260328057|-34.380260328057|-34.380260328057|-34.380260328057|-34.380260328057|-34.380260328057|-34.380260328057|-34.380260328057|||-34.380260328057|-34.380260328057|-34.380260328057|-34.380260328057|-34.380260328057|-34.380260328057|-34.380260328057|-34.380260328057|-34.380260328057|-34.380260328057|-34.380260328057|-34.380260328057|-34.380260328057|-34.380260328057|-34.380260328057|-34.390844825906|-34.548160875288|-35.088512460885|-35.690014460018|-35.786681177804|-36.421312546939|-36.59747241877|-36.59747241877|-36.59747241877|-37.101079134394|-37.67620060648|-37.890926863989|-37.890926863989|-38.172564809509|-38.172564809509|-38.877295088976|-39.398388162328|-39.398388162328|-39.953207721393|-40.878580754557||||-40.878580754557|-40.878580754557|-40.878580754557|-42.023421280427|35.206683827305|35.206683827305|35.206683827305|35.206683827305|35.206683827305|35.206683827305|35.206683827305|35.206683827305|35.206683827305|35.206683827305|35.206683827305|35.206683827305|-41.288823392833||-41.288823392833|-41.288823392833|-41.288823392833|-41.288823392833|-41.288823392833|-42.053138815523|37.036744278404|37.036744278404|37.036744278404|37.036744278404|37.036744278404|37.036744278404|37.036744278404|37.036744278404|37.036744278404|37.036744278404|37.036744278404|37.036744278404|37.036744278404|37.036744278404|37.036744278404|37.036744278404|37.036744278404|36.87249265085|35.672756148098|35.672756148098|35.672756148098|35.672756148098|35.672756148098
08197|100867|/equities/xiamen-itg|SHANGHAICOMP||6.7674236837606|6.5953385817574|6.5953385817574|6.5953385817574|6.5953385817574|6.5953385817574|6.5953385817574|6.5953385817574|6.5953385817574|6.5675980766136|-7.0657156602402|-7.0657156602402|-7.0657156602402|-7.1296840923649|6.7978629542861|6.7978629542861|6.7978629542861|6.7978629542861|6.7978629542861|6.7978629542861|6.7978629542861|6.7978629542861|6.7978629542861|6.7978629542861|6.7978629542861|6.7304033387009|6.676245541233|6.676245541233||6.676245541233|6.676245541233|6.676245541233|6.676245541233|6.676245541233|6.676245541233|6.676245541233|6.676245541233|6.676245541233|6.676245541233|6.676245541233|6.676245541233|6.676245541233|6.676245541233|6.6448708606578|-6.9990148564322|-6.9990148564322|-6.9990148564322|-6.9990148564322|-6.9990148564322|-6.9990148564322|-6.9990148564322|-7.0389051724522|-7.0676724170147|-7.0874138115179|-7.136190078672|-7.136190078672|-7.152078131666|-7.152078131666|-7.152078131666|-7.1619942766275|-7.1619942766275|-7.1619942766275|-7.1619942766275|-7.1619942766275|-7.1619942766275|-7.2449935919538|-7.2785876754821|-7.2785876754821|-7.2785876754821|-7.2785876754821|-7.3030282638774|-7.3030282638774|-7.3030282638774|-7.327953451551|-7.327953451551|-7.327953451551|-7.3481524001387|-7.3481524001387|-7.3879471896784|-7.4649412763005|-7.5377124825987|-7.9485695141192|7.4205401654113|7.4205401654113|7.4205401654113|7.4205401654113|7.4205401654113|7.4205401654113|7.4205401654113|||||||7.4205401654113|7.4000446790974|7.3189383606691|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.8448600168639|-7.9365111319681|-7.9869715703602|-7.9869715703602|-7.9869715703602|-7.9869715703602|-7.9869715703602|-7.9869715703602|-7.9869715703602|-7.9869715703602|7.6135423927704|7.6135423927704|7.6135423927704|7.6135423927704|7.6135423927704|7.6135423927704|7.4750720863206|7.4750720863206|7.4750720863206|7.4700800980311|-7.8218626550155|-7.8218626550155|-7.8218626550155|-7.8218626550155|-7.8218626550155|-7.8265653075476|-7.8265653075476|-7.8265653075476|-7.8265653075476|-7.8322949610042|-7.8605492421491|-7.8605492421491|-7.9322769982399|-8.019196442187|-8.0877735715592|-8.0877735715592|-8.0941926750302|-8.2135476307471|-8.4467195621684|-8.4513553106735|-8.5465057916056|-8.7044507206161|-8.7660565045895|-9.1777854558643|-9.1777854558643|||-9.2064282758166|-9.3543649628349|-9.3652477520092|-9.3652477520092|-9.3652477520092|-9.3652477520092|-9.3652477520092|-9.3652477520092|-9.3652477520092|-9.3652477520092|-9.3652477520092|-9.3652477520092|-9.3652477520092|-9.3652477520092|-9.3652477520092|-9.3652477520092|-9.3652477520092|-9.3652477520092|-9.3652477520092|-9.3652477520092|-9.3652477520092|-9.3652477520092|-9.3652477520092|-9.3652477520092|-9.6297197626016|8.650283018897|8.650283018897|8.650283018897|8.650283018897|8.650283018897|8.650283018897|8.650283018897|8.5741339284454|8.5741339284454|8.5741339284454||||8.5741339284454|8.5741339284454|8.5741339284454|8.5741339284454|8.5741339284454|8.5741339284454|8.3511534183475|8.3511534183475|8.3511534183475|8.3511534183475|8.1685592193787|8.1685592193787|8.1685592193787|8.1685592193787|8.1685592193787|8.1685592193787|8.1685592193787||8.1685592193787|8.1685592193787|8.1685592193787|8.1685592193787|8.1685592193787|8.1685592193787|8.1685592193787|8.1685592193787|8.1685592193787|8.1685592193787|8.1685592193787|8.1685592193787|8.1685592193787|8.1685592193787|8.1685592193787|8.1685592193787|8.1685592193787|8.1685592193787|8.1685592193787|8.1685592193787|8.1685592193787|8.1685592193787|8.1685592193787|8.1685592193787|8.0756218189867|7.8240241204006|7.7985384404568|7.7985384404568|7.7985384404568
08198|100800|/equities/king-long-moto|SHANGHAICOMP||-6.319953983201|-6.319953983201|-6.319953983201|-6.4866153323798|-6.8073503534163|-6.9026116044615|-7.123246175579|-7.123246175579|-7.123246175579|-7.123246175579|-7.123246175579|-7.123246175579|-7.123246175579|-7.3702738092252|-7.4449056693443|-7.4449056693443|-7.6693396908849|-7.7498217802146|-7.8586908690244|-7.973815755112|-7.973815755112|-8.0209062674123|-8.1243401212248|-8.2459336831341|-8.3404819782321|-8.3910910350023|-8.4156565646263|-8.5951738070483||-8.6421283967989|-8.6421283967989|-8.8251425168799|-8.983249485593|-8.983249485593|-8.983249485593|-8.983249485593|-8.983249485593|-8.983249485593|-8.983249485593|-8.983249485593|-8.983249485593|-8.983249485593|-8.983249485593|-8.983249485593|-8.983249485593|8.0086176388643|8.0086176388643|8.0086176388643|8.0086176388643|7.5189954426347|7.5189954426347|7.5189954426347|7.5189954426347|7.5189954426347|7.5189954426347|7.5189954426347|7.5189954426347|7.5189954426347|7.5189954426347|7.5189954426347|7.5189954426347|7.5189954426347|7.5189954426347|7.5189954426347|7.5189954426347|7.5189954426347|7.5189954426347|7.1144393976595|6.9749330476551|6.8171731483609|6.8171731483609|6.8171731483609|6.8171731483609|6.8171731483609|6.8171731483609|6.7545616808298|6.7545616808298|6.7545616808298|6.7545616808298|6.6833327478344|-7.4344067824127|-7.4344067824127|-7.4344067824127|-7.4344067824127|-7.4344067824127|-7.4344067824127|-7.4344067824127|-7.4344067824127|-7.4344067824127|||||||-7.4344067824127|-7.4344067824127|-7.4662268668338|-7.4662268668338|-7.4662268668338|-7.4662268668338|-7.4934552632926|-7.4934552632926|-7.4934552632926|-7.4934552632926|-7.5108085980457|-7.5108085980457|-7.5108085980457|-7.5108085980457|-7.5108085980457|-7.5108085980457|-7.5108085980457|-7.5108085980457|-7.5108085980457|-7.5108085980457|-7.5108085980457|-7.5108085980457|-7.5108085980457|-7.5108085980457|-7.5108085980457|-7.6486763546248|-7.6751959930283|-7.7346622293108|-7.7674023646904|-7.8971135372136|-7.9048319591679|-7.9048319591679|-8.000368702588|-8.0426317455344|-8.1890354423581|-8.3622613249949|-8.5497351022486|7.5341392983772|7.5341392983772|7.5341392983772|7.5341392983772|7.5341392983772|7.5341392983772|7.5341392983772|7.5341392983772|7.5341392983772|7.5341392983772|7.5341392983772|7.5341392983772|7.5341392983772|7.5341392983772|7.5341392983772|7.5341392983772|7.5341392983772|7.5341392983772|7.5341392983772|7.5341392983772|7.5341392983772|7.5341392983772|7.5341392983772|7.5341392983772|7.5341392983772|7.5341392983772|7.1623768265356|-8.7508931758925|-8.7508931758925|-8.7508931758925|-8.7508931758925|-8.7508931758925|||-8.7508931758925|-8.7508931758925|-8.7508931758925|-8.7508931758925|-8.7508931758925|-8.7508931758925|-8.7508931758925|-8.7508931758925|-8.7508931758925|-8.7508931758925|-8.7508931758925|-8.7508931758925|-8.7508931758925|-8.7508931758925|-8.7508931758925|-8.7508931758925|-8.7508931758925|-8.7508931758925|-8.7508931758925|-8.7508931758925|-8.9298811889274|-8.9659791761618|-9.1710879597378|-9.371209280724|-9.5130097789176|-9.7850110975247|8.0757979073398|8.0757979073398|8.0757979073398|8.0757979073398|7.2897754155124|7.0480838575325|6.5728708150609|5.9948564505824|5.6220627334657||||5.498403128313|5.4726702993964|-6.0023826059178|-6.0023826059178|-6.0148695239839|-6.1426329358217|-6.1458387653046|-6.1458387653046|-6.1458387653046|-6.1458387653046|-6.1569327116575|-6.1569327116575|-6.1569327116575|-6.1599250635137|-6.2732502443514|-6.308611258635|-6.3229012321201||-6.3647595571452|-6.3647595571452|-6.3647595571452|-6.3647595571452|-6.4190612504938|-6.4190612504938|-6.4190612504938|-6.4190612504938|-6.4190612504938|-6.4190612504938|-6.4190612504938|-6.4190612504938|-6.4834016373929|-6.5676685760614|-6.5968539130022|-6.6020599086339|-6.7606219935478|6.1422845297006|6.1422845297006|6.1422845297006|6.1422845297006|6.1422845297006|6.1422845297006|6.1422845297006|6.1422845297006|6.1422845297006|6.1422845297006|6.1422845297006|6.1422845297006
08199|1162093|/equities/xiamen-solex-high-tech-industries|SHANGHAICOMP||-16.15120566988|-16.15120566988|-16.15120566988|-17.389672688908|-18.085747167211|-18.393053766468|-18.829503850119|-19.430559507097|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|17.029288562395|16.951988096875||16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.796754166904|16.282504078882|15.705003311388|15.430559531574|15.251177778647|15.100752502465|14.821300961088|14.821300961088|14.773666251049|14.582962579578|14.296069960959|13.976744339606|13.735826728235|13.540363361979|13.350403417641|13.033225922114|12.845250770258|12.60416743138|-14.113037763433|-14.113037763433|-14.113037763433|-14.113037763433|-14.273375178263|-14.580972407576|-14.722191888223|-14.93831544241|13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.67386729139|||||||13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.67386729139|13.507074800001|13.368416378747|13.081018260067|12.966686622904|12.903435137006|-14.273494677727|-14.273494677727|-14.273494677727|-14.339993800261|-14.502215744763|-14.673017954064|-14.761990670338|-14.761990670338|-14.761990670338|-14.761990670338|-14.761990670338|-14.761990670338|-15.110545825048|-15.227828183752|-15.484253529025|-15.729170935367|-15.756463903391|-15.756463903391|-15.756463903391|-15.756463903391|-15.756463903391|-15.756463903391|-15.756463903391|-15.756463903391|-15.756463903391|-15.756463903391|-15.756463903391|-15.940510683839|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|||14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.497279519378|14.435310225287|-16.747914666557|-16.747914666557|-16.747914666557|-16.747914666557|-16.747914666557|-16.747914666557|-16.98601698282|-17.637241092022|-17.697697134252||||-17.697697134252|-17.697697134252|-18.300774436786|-18.428638888282|-19.573400284096|16.386591133139|16.386591133139|16.386591133139|16.386591133139|16.386591133139|16.386591133139|16.386591133139|16.386591133139|16.386591133139|16.386591133139|16.386591133139|16.386591133139||16.386591133139|16.386591133139|16.386591133139|16.386591133139|16.386591133139|16.386591133139|16.386591133139|16.386591133139|16.386591133139|16.386591133139|16.386591133139|16.386591133139|16.386591133139|16.386591133139|16.386591133139|16.386591133139|16.386591133139|16.386591133139|16.386591133139|16.386591133139|16.386591133139|16.386591133139|16.386591133139|16.386591133139|16.386591133139|16.253989096772|15.958321010946|15.698691169287|15.68854543
08200|100699|/equities/xiamen-tungst|SHANGHAICOMP||14.436387857122|13.770323502934|-15.957637965866|-15.957637965866|-16.35570906289|-16.689676535213|-17.043529894709|-17.109952284809|-17.109952284809|-17.109952284809|-17.109952284809|-17.109952284809|-17.109952284809|-17.464391101197|16.405011086131|16.405011086131|16.405011086131|16.405011086131|16.405011086131|16.405011086131|16.405011086131|16.405011086131|16.405011086131|16.405011086131|16.405011086131|16.405011086131|16.405011086131|16.368345689404||16.259273369696|-17.1698043338|-17.1698043338|-17.1698043338|-17.1698043338|-17.1698043338|-17.1698043338|-17.182005510456|-17.264451567472|-17.463278523353|16.706380860631|16.706380860631|16.706380860631|16.706380860631|16.706380860631|16.706380860631|16.706380860631|16.706380860631|16.706380860631|16.706380860631|16.706380860631|16.706380860631|16.706380860631|16.706380860631|16.706380860631|16.706380860631|16.706380860631|16.706380860631|16.706380860631|16.655724933051|16.655724933051|16.655724933051|16.655724933051|16.441069349756|16.441069349756|16.441069349756|16.441069349756|16.392300218466|16.255888932417|16.242653521641|-17.268191255477|-17.268191255477|-17.268191255477|-17.268191255477|-17.268191255477|-17.268191255477|-17.268191255477|-17.268191255477|-17.268191255477|-17.268191255477|-17.569803171867|-17.569803171867|-17.583114868529|-17.768265812707|-17.768265812707|-17.768265812707|-17.768265812707|-17.768265812707|-17.894341625196|-17.894341625196|||||||-18.031490181798|-18.067210673087|-18.099678991893|-18.161117426297|-18.161117426297|-18.161117426297|-18.18908536618|-18.18908536618|-18.18908536618|-18.18908536618|-18.18908536618|-18.18908536618|-18.18908536618|-18.18908536618|-18.18908536618|-18.18908536618|-18.18908536618|-18.18908536618|-18.18908536618|-18.18908536618|-18.18908536618|-18.18908536618|-18.18908536618|-18.18908536618|-18.18908536618|-18.265650194939|-18.437944750053|-18.575494081955|-18.692771045345|-18.911321889199|-18.911321889199|-19.05646828682|-19.238854080117|18.264936322688|18.264936322688|18.264936322688|18.264936322688|18.264936322688|18.264936322688|18.264936322688|18.236814865101|18.236814865101|18.236814865101|18.236814865101|18.236814865101|18.236814865101|18.236814865101|18.236814865101|18.236814865101|18.236814865101|18.236814865101|18.236814865101|18.236814865101|18.236814865101|18.236814865101|18.236814865101|18.236814865101|18.236814865101|18.236814865101|18.236814865101|18.236814865101|18.236814865101|-19.686839543084|-19.686839543084|-19.686839543084|-19.686839543084|-19.686839543084|-19.686839543084|-19.686839543084|||-19.686839543084|-19.686839543084|-19.686839543084|-19.686839543084|-19.686839543084|-19.686839543084|-19.686839543084|-19.686839543084|-19.686839543084|-19.686839543084|-19.686839543084|-19.686839543084|-19.686839543084|-19.686839543084|-19.686839543084|-19.686839543084|-19.811489169575|-20.129987894139|-20.191098622306|-20.361220814369|-20.367275946712|-20.367275946712|-20.367275946712|-20.367275946712|-20.619511988046|-20.619511988046|-20.619511988046|-20.619511988046|-20.619511988046|-20.761751802537|-20.761751802537|-20.761751802537|-20.761751802537|-20.789169585013|-20.911349925516||||-20.911349925516|-20.911349925516|-20.942611227563|-21.002901088453|-21.388779228768|-21.406739383197|-21.406739383197|-21.406739383197|-21.406739383197|-21.406739383197|-21.406739383197|-21.406739383197|-21.406739383197|-21.406739383197|-21.406739383197|-21.406739383197|-21.406739383197||-21.502540254752|-21.502540254752|-21.502540254752|-21.502540254752|-21.606711864649|-21.618987733099|-21.618987733099|-21.618987733099|-21.618987733099|-21.618987733099|-21.618987733099|-21.618987733099|-21.724430700113|-21.84047788599|-22.154819486929|-22.154819486929|-22.154819486929|-22.420354523475|-22.880950254659|-22.996611271148|-23.427345975511|-23.77649501548|21.597734881575|21.597734881575|21.597734881575|21.597734881575|21.597734881575|21.597734881575|21.597734881575
08201|100316|/equities/xianmen-xiangy|SHANGHAICOMP||6.091566586396|6.091566586396|6.091566586396|6.091566586396|6.091566586396|6.091566586396|6.091566586396|6.091566586396|6.091566586396|6.01396282503|-6.6663884946922|-6.6663884946922|-6.6663884946922|-6.7959871633428|-6.9475768799126|-6.9475768799126|6.5116050084014|6.5116050084014|6.5116050084014|6.5116050084014|6.5116050084014|6.5116050084014|6.5116050084014|6.5116050084014|6.5116050084014|6.4911704447628|6.4911704447628|6.4911704447628||6.4911704447628|6.4911704447628|6.4911704447628|6.4911704447628|6.4911704447628|6.4911704447628|6.4911704447628|6.4911704447628|6.4911704447628|6.4911704447628|6.4911704447628|6.4911704447628|6.4911704447628|6.4911704447628|6.4704576395618|6.4704576395618|6.4516193229476|6.3667489485618|6.3667489485618|6.3667489485618|6.3667489485618|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6438632917451|-6.6526092599997|-6.6526092599997|-6.7467879267941|-6.78754194273|-6.8372688347923|-6.9464097348438|-6.9874207778868|-6.9874207778868|-6.9874207778868|-7.0040999778623|-7.0040999778623|-7.0812221510007|-7.1308020996599|||||||-7.1467861137638|-7.1467861137638|-7.1467861137638|-7.2047622426626|-7.2302913118598|-7.292546079026|-7.3283845290722|-7.3509827041164|-7.3622028456281|-7.3674477853323|-7.4477198165815|-7.5215057878044|-7.5215057878044|-7.6055620012842|-7.662291188832|-7.6754012326781|-7.6754012326781|-7.6754012326781|-7.6754012326781|-7.6754012326781|-7.7410015508405|-8.0316683368408|-8.1835572634164|-8.1835572634164|-8.1835572634164|-8.2300635613803|-8.2805107274914|-8.2805107274914|-8.281704732053|-8.281704732053|-8.281704732053|-8.281704732053|-8.281704732053|-8.281704732053|-8.3820126242279|-8.3820126242279|-8.3820126242279|-8.3820126242279|-8.3820126242279|-8.3820126242279|-8.3820126242279|-8.3820126242279|-8.3820126242279|-8.3820126242279|-8.3820126242279|-8.3820126242279|-8.3820126242279|-8.3820126242279|-8.3820126242279|-8.3820126242279|-8.3820126242279|-8.3820126242279|-8.3820126242279|-8.3820126242279|-8.4868006051648|-8.4868006051648|-8.4868006051648|-8.5153338446737|-8.5259264061319|-8.5771404448998|-8.7246002294236|-9.1387903944519|-9.1387903944519|-9.1387903944519|-9.1387903944519|-9.1387903944519|-9.1387903944519|-9.1387903944519|-9.1387903944519|||-9.3619894733988|-9.5988775614194|-9.7637532953081|-9.9158369969061|-9.9259217382201|-9.9259217382201|-9.9259217382201|-10.12824663859|-10.236045687059|-10.236045687059|-10.323389209175|-10.323389209175|-10.372183933052|-10.372183933052|-10.372183933052|-10.372183933052|-10.372183933052|-10.372183933052|-10.372183933052|-10.482426844473|-10.67714109513|-10.840156768128|-10.8568409001|-10.894191984827|-10.894191984827|-10.894191984827|-11.006879917444|-11.010977709361|-11.169048105192|-11.169048105192|-11.169048105192|-11.169048105192|-11.169048105192|-11.169048105192|-11.333903324021||||-11.333903324021|-11.333903324021|-11.333903324021|-11.348781704254|-11.45892441612|-11.45892441612|-11.45892441612|-11.45892441612|-11.45892441612|-11.45892441612|-11.45892441612|-11.45892441612|-11.45892441612|-11.45892441612|-11.45892441612|-11.45892441612|-11.462817711612||-11.462817711612|-11.462817711612|-11.462817711612|-11.462817711612|-11.462817711612|-11.462817711612|-11.462817711612|-11.794797308997|-11.883961115785|-11.883961115785|-11.883961115785|-12.233845616388|11.032406309105|11.032406309105|11.032406309105|11.032406309105|11.022496239021|11.022496239021|11.022496239021|11.022496239021|11.022496239021|10.957217286775|10.721353132139|10.704695044489|10.704695044489|10.623549578953|10.581860601737|10.581860601737|10.581860601737
08202|101032|/equities/longi-silicon|SHANGHAICOMP||-21.257180641686|-21.257180641686|-21.257180641686|-21.257180641686|-21.905199208299|-22.353555642277|-22.642283610404|-23.101427267989|-23.856584865738|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758|20.840806346758||20.840806346758|20.04132438197|-21.93472254277|-21.93472254277|-21.93472254277|-21.93472254277|-21.93472254277|-21.93472254277|-21.93472254277|-22.02913573054|-22.125515453493|-22.125515453493|-22.125515453493|-22.184277489936|-22.184277489936|-22.433641914036|-22.496823844541|-22.557252094614|-22.557252094614|-22.728890339371|-22.728890339371|-23.094878214197|-23.409308452955|-23.528675312854|-23.974084053942|-24.452315607014|-24.62368466053|-24.971316302193|-25.257541183148|-25.257541183148|-25.257541183148|-25.257541183148|-25.257541183148|-25.257541183148|-25.257541183148|-25.257541183148|-25.257541183148|-25.257541183148|-25.257541183148|-25.257541183148|-25.257541183148|-25.514489283731|-26.012540599289|-26.012540599289|-26.012540599289|-26.012540599289|-26.012540599289|-26.664123642816|-26.664123642816|-27.02958235517|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|||||||25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|25.305869816586|24.84263351101|-27.926215937041|-27.926215937041|-27.926215937041|-27.926215937041|-27.926215937041|-27.926215937041|-27.926215937041|-27.926215937041|-27.926215937041|-28.971350566439|-29.685944866132|-30.239871253436|-30.239871253436|-30.59541176631|28.203255191375|28.203255191375|28.203255191375|28.203255191375|28.203255191375|28.203255191375|28.203255191375|28.203255191375|27.663062006157|27.647249835039|27.647249835039|27.647249835039|27.647249835039|27.647249835039|27.647249835039|27.647249835039|27.647249835039|27.647249835039|27.647249835039|27.647249835039|27.647249835039|27.647249835039|27.647249835039|27.647249835039|26.584166254495|-30.070901960374|-30.070901960374|-30.070901960374|-30.130872517753|-30.130872517753|-30.130872517753|-30.130872517753|-30.130872517753|-30.130872517753|-30.130872517753|-30.130872517753|-30.130872517753|||-30.130872517753|-30.130872517753|-30.130872517753|-30.130872517753|-30.130872517753|-30.130872517753|-30.153475605968|-30.153475605968|-30.153475605968|-30.397194583685|-30.736883489589|-30.967091392919|-31.848435215867|-31.91671035309|-31.91671035309|-32.433567232769|-32.98729715842|-34.196996906267|-34.617219000907|-35.583021620745|-35.73039606027|-35.73039606027|-35.73039606027|-35.73039606027|-36.346551873201|-36.596182208014|-36.596182208014|-36.596182208014|-36.596182208014|-36.596182208014|-36.596182208014|-36.902423387051|-37.032691643504|-37.176880171859|-38.341532710486||||-38.982813732815|-39.103682059745|-39.103682059745|-39.103682059745|-39.914089541413|-40.82676734392|-41.151405964341|-42.097319385173|-42.097319385173|-42.097319385173|-42.097319385173|-42.522021581467|-42.832247100203|-42.834644189913|-42.834644189913|-42.834644189913|-42.834644189913||-42.834644189913|-42.834644189913|-42.834644189913|-42.834644189913|-42.834644189913|-42.834644189913|-42.834644189913|-42.834644189913|-42.834644189913|-42.971411347192|-42.971411347192|-43.117680046074|-43.98964486863|-44.920716029028|-45.17539006793|-45.17539006793|-45.799876547781|-45.843197452721|-46.789530951602|-46.789530951602|-46.789530951602|-46.789530951602|-46.789530951602|-47.22455642931|-47.22455642931|-47.22455642931|-47.22455642931|-47.22455642931|-47.22455642931
08203|100825|/equities/qujiang-cultur|SHANGHAICOMP||-13.647834364722|-13.647834364722|-13.647834364722|-14.112593456716|-14.600053276803|-14.600053276803|-15.414504225813|-15.867450263124|-15.867450263124|-15.867450263124|-15.867450263124|-15.867450263124|-15.867450263124|-16.599388998991|-16.614456366943|-16.614456366943|-16.614456366943|-16.614456366943|-16.614456366943|-16.614456366943|-16.614456366943|-16.614456366943|-16.614456366943|-16.614456366943|-16.614456366943|-16.614456366943|-16.614456366943|-16.614456366943||-16.614456366943|-16.614456366943|-16.614456366943|-17.189396221822|14.559214570841|14.559214570841|14.559214570841|14.559214570841|14.14857136179|14.134471085937|14.134471085937|14.134111099153|14.134111099153|14.134111099153|14.134111099153|14.134111099153|14.134111099153|14.134111099153|14.134111099153|14.134111099153|14.134111099153|14.047299152088|14.047299152088|14.047299152088|13.987554556211|13.836378177116|13.836378177116|13.836378177116|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-14.843861703058|-15.05484668853|-15.319274342084|-15.693082186937|-15.9250913167|-16.196768286493|-16.699187016782|-16.937985447045|-17.266650918453|-17.600722846421|-17.979692045221|||||||-18.671880315155|-18.963200593889|-19.508556181523|-19.729506923461|-19.74389632731|-20.015995804792|16.494189274156|16.494189274156|16.494189274156|15.763264292831|15.763264292831|15.763264292831|15.710294213951|15.588660309779|15.116845314224|14.952605557132|-16.729482380733|-16.729482380733|-16.729482380733|-16.729482380733|-16.729482380733|-16.729482380733|-16.729482380733|-16.729482380733|-16.729482380733|-16.729482380733|-16.922202869902|-17.19244776462|-17.471053184121|-17.953391937249|15.771662470941|15.771662470941|15.771662470941|15.771662470941|15.771662470941|15.771662470941|15.771662470941|15.771662470941|15.771662470941|15.771662470941|15.771662470941|15.771662470941|15.771662470941|15.771662470941|15.681492536787|15.681492536787|15.681492536787|15.681492536787|15.681492536787|15.681492536787|15.681492536787|15.681492536787|15.681492536787|15.681492536787|15.681492536787|15.681492536787|15.681492536787|15.681492536787|15.681492536787|15.681492536787|15.681492536787|15.681492536787|15.681492536787|15.681492536787|15.229864690343|15.229864690343|15.229864690343|15.229864690343|15.229864690343|||15.229864690343|15.229864690343|15.229864690343|14.886516674403|14.514800109035|14.514800109035|14.514800109035|14.514800109035|14.514800109035|14.514800109035|-17.663577073065|-17.663577073065|-17.663577073065|-17.663577073065|-17.663577073065|-17.663577073065|-17.663577073065|-17.931752409369|-18.435280868113|-18.924756443832|-19.534773324801|-19.534773324801|-19.534773324801|-19.534773324801|-19.534773324801|-19.534773324801|-19.534773324801|-19.534773324801|-19.534773324801|-19.534773324801|-19.534773324801|-19.646970403276|-19.922190123224|-20.544099575308|-21.015666226576||||-21.389629500916|-21.936810115764|17.960248784051|17.960248784051|17.960248784051|17.960248784051|17.960248784051|17.960248784051|17.960248784051|17.960248784051|17.960248784051|16.64249910671|15.253887540306|13.824874116541|11.970572459088|11.970572459088|11.970572459088||11.970572459088|11.970572459088|11.91077127823|11.91077127823|11.91077127823|11.91077127823|11.468634874388|11.307493134022|11.307493134022|11.307493134022|11.307493134022|11.307493134022|11.056445528874|11.056445528874|11.056445528874|11.056445528874|11.056445528874|11.056445528874|11.056445528874|11.056445528874|10.888272790786|10.79530284656|-11.931520942467|-11.931520942467|-11.931520942467|-11.931520942467|-11.931520942467|-11.931520942467|-12.07330821105
08204|101081|/equities/shaangu-power|SHANGHAICOMP||-7.6037803140182|-7.6037803140182|-7.6037803140182|-7.6037803140182|-7.6037803140182|-7.7492005258687|-7.8953616221836|-7.8953616221836|-7.8953616221836|-7.8953616221836|-7.8953616221836|-7.8953616221836|-7.8953616221836|-8.2054019857437|7.5355357082265|7.5355357082265|7.5355357082265|7.5355357082265|7.5200401579425|-8.1010371584794|-8.1010371584794|-8.1010371584794|-8.1010371584794|-8.1010371584794|-8.1010371584794|-8.1010371584794|-8.1010371584794|-8.1010371584794||-8.1010371584794|-8.1010371584794|-8.1010371584794|-8.1350412257403|-8.223934982429|-8.2601664014928|-8.2601664014928|-8.2676128688997|-8.2676128688997|-8.3512362179431|7.8457631916848|7.8457631916848|7.8457631916848|7.8457631916848|7.8457631916848|7.8457631916848|7.8457631916848|7.8457631916848|7.8457631916848|7.8457631916848|7.8457631916848|7.8457631916848|7.8457631916848|7.8457631916848|7.8457631916848|7.8457631916848|7.8457631916848|7.8457631916848|7.8457631916848|7.7936260800723|7.7300559483933|7.7300559483933|7.7300559483933|7.5810566138544|7.5810566138544|-8.0958891981951|-8.0958891981951|-8.0958891981951|-8.0958891981951|-8.0958891981951|-8.0958891981951|-8.0958891981951|-8.0958891981951|-8.0958891981951|-8.0958891981951|-8.0958891981951|-8.0958891981951|-8.0958891981951|-8.0958891981951|-8.1348768201262|-8.2835215185162|-8.2835215185162|-8.2835215185162|-8.2835215185162|-8.2835215185162|-8.2835215185162|-8.2835215185162|-8.2835215185162|-8.2835215185162|-8.2835215185162|||||||-8.2835215185162|-8.2835215185162|-8.2835215185162|-8.2835215185162|-8.2835215185162|-8.2835215185162|-8.2923839658772|-8.2923839658772|-8.2923839658772|-8.2923839658772|-8.2923839658772|-8.2923839658772|-8.2923839658772|-8.2923839658772|-8.2923839658772|-8.2923839658772|-8.2923839658772|-8.2923839658772|-8.2923839658772|-8.2923839658772|-8.2923839658772|-8.2923839658772|-8.2923839658772|-8.2923839658772|-8.2923839658772|-8.4013386236634|-8.4013386236634|-8.479820541431|-8.629245126567|-8.6623396730248|-8.6623396730248|-8.7781552049654|-8.8701725241362|-8.872969812466|-9.043855236982|-9.11130325173|-9.11130325173|-9.1386700932037|-9.2268562122463|8.7048694011435|8.7048694011435|8.7048694011435|8.7048694011435|8.7048694011435|8.7048694011435|8.7048694011435|8.7048694011435|8.7048694011435|8.7048694011435|8.7048694011435|8.7048694011435|8.7048694011435|8.7048694011435|8.7048694011435|8.7048694011435|8.7048694011435|8.7048694011435|8.7048694011435|8.7048694011435|8.7048694011435|8.7048694011435|8.7048694011435|8.5929871572959|8.5929871572959|8.3516521469208|8.2877228613471|8.2877228613471|8.2877228613471|8.2877228613471|||8.2877228613471|8.2877228613471|-9.1138871048995|-9.1138871048995|-9.1138871048995|-9.1138871048995|-9.1660044267273|-9.1660044267273|-9.1660044267273|-9.2455602834066|-9.2528444075408|-9.4520489136182|-9.5014529262827|-9.5014529262827|-9.5014529262827|-9.5566145087664|-9.6379052428608|-9.7248947121705|-9.9071054434341|-9.9784497657928|-10.019551914057|-10.019551914057|-10.019551914057|-10.019551914057|-10.088179093652|-10.088179093652|-10.088179093652|-10.088179093652|-10.119553099352|-10.119553099352|-10.119553099352|-10.160058721655|-10.273757065923|-10.273757065923|-10.273757065923||||-10.273757065923|-10.273757065923|-10.273757065923|-10.422507910366|-10.582786670917|-10.845874061843|-11.012637551913|-11.029597900851|-11.059029868905|-11.059029868905|-11.059029868905|-11.194477350253|-11.248859634353|-11.248859634353|-11.248859634353|-11.248859634353|-11.248859634353||-11.313962430073|-11.313962430073|-11.322916536068|-11.322916536068|-11.394351831779|-11.533724378331|-11.639933318363|-11.639933318363|-11.639933318363|-11.639933318363|-11.639933318363|-11.639933318363|-11.821592563243|-11.875905265272|-11.875905265272|-11.875905265272|-11.875905265272|-11.961005782485|-12.170006380479|-12.207784610766|-12.403106924299|-12.403106924299|-12.403106924299|-12.477821116263|-12.477821116263|-12.477821116263|-12.531468131602|-12.551542720952|-12.551542720952
08205|100516|/equities/typical-ind|SHANGHAICOMP||-4.1503040793295|-4.3592267569299|-4.488029923306|-4.9139219812399|-5.2593578554796|-5.2959532713014|-5.6438369988422|-5.6687000765284|-5.6687000765284|-5.6687000765284|-5.6687000765284|-5.6687000765284|-5.6687000765284|-5.8468890470354|-6.0426543865037|-6.0446159744077|-6.2290178033834|-6.2516864111165|-6.3113183235835|-6.4086869265979|-6.4235410189568|-6.456712455213|-6.5030136579274|-6.5050152136219|-6.6021832297235|-6.6021832297235|-6.6021832297235|-6.6021832297235||-6.6021832297235|-6.6046483858856|-6.667387126158|-6.7720966849838|-6.8828855393236|-7.1476504932846|-7.2418337542707|-7.5175930083785|-7.5545476080084|-7.9111639792284|6.585907955862|6.585907955862|6.585907955862|6.585907955862|6.585907955862|6.585907955862|6.1893422823227|5.485935712421|5.4127065611814|5.3696737502388|5.3313767881621|5.3313767881621|5.3313767881621|5.3186895854571|5.3186895854571|5.3186895854571|5.3186895854571|5.2813215793612|5.2803570762214|5.2703967375818|5.2028147248823|5.2028147248823|5.2028147248823|5.1878779058688|5.1878779058688|5.1878779058688|5.1878779058688|5.1878779058688|5.1248642741567|5.1137381194836|5.0658199653368|-5.4229744104427|-5.4229744104427|-5.4229744104427|-5.4229744104427|-5.4229744104427|-5.4229744104427|-5.4229744104427|-5.4229744104427|-5.4229744104427|-5.4744159278916|-5.4801431420466|-5.4801431420466|-5.5001002359647|-5.5001002359647|-5.5001002359647|-5.6295560254276|5.1054484757449|5.1054484757449|5.1054484757449|||||||5.1054484757449|5.0954983402916|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5189035575181|-5.5310037578245|5.2037419608957|5.2037419608957|5.2037419608957|5.2037419608957|5.2037419608957|5.2037419608957|5.2037419608957|5.139157645319|5.1218417401823|5.1023206606858|5.1023206606858|5.1023206606858|5.0916785220522|5.0916785220522|5.0916785220522|5.0916785220522|5.0916785220522|5.0676246718804|5.0676246718804|5.0676246718804|5.0530552427758|5.0530552427758|5.0489502792877|5.0216112804989|5.0190125783925|4.986126582888|4.986126582888|4.9545850412351|4.9128722765161|4.8643026990045|4.793114256235|-5.1951870071423|-5.1951870071423|-5.1951870071423|||-5.1951870071423|-5.1951870071423|-5.1951870071423|-5.1951870071423|-5.1951870071423|-5.1951870071423|-5.1951870071423|-5.1951870071423|-5.1951870071423|4.9109623422741|4.9109623422741|4.9109623422741|4.9109623422741|4.9109623422741|4.9109623422741|4.9109623422741|4.9109623422741|4.9109623422741|4.9109623422741|4.9005242852843|4.9005242852843|4.9005242852843|4.8700268564926|4.8555851841753|4.8484279739399|4.77047558488|4.7566396468386|4.7259185884204|4.7259185884204|4.7259185884204|-5.0596204730787|-5.0596204730787|-5.0596204730787|-5.0596204730787|-5.0596204730787||||-5.0596204730787|-5.0596204730787|-5.0596204730787|-5.0596204730787|-5.0596204730787|-5.1240225073274|-5.1811361044177|-5.2284846802033|-5.311649642551|-5.3289501497334|-5.3289501497334|-5.3394445957453|-5.3394445957453|-5.3438273603951|-5.4128494625767|-5.4128494625767|-5.4128494625767||-5.5198329163348|-5.5279416862284|-5.5279416862284|-5.5427131457632|-5.6169033893286|-5.6854484752747|-5.7049425129463|-5.7138793827868|-5.7138793827868|-5.7138793827868|-5.7138793827868|-5.7138793827868|-5.7687546546565|-5.7997274194942|-5.8579968330283|-5.8579968330283|-5.9444409340641|-5.9499345322474|-6.0199807421199|-6.0199807421199|-6.0738674022348|-6.0976141855048|-6.0976141855048|-6.115682169787|-6.1226324821596|-6.1226324821596|-6.1429247883829|5.717090118297|5.717090118297
08206|100345|/equities/harbin-hi-tech|SHANGHAICOMP||-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.6028742712887|-7.8887491670087|-8.0969434807516|7.084599362403|7.084599362403|7.084599362403|7.084599362403|7.084599362403|7.084599362403|7.084599362403|7.084599362403|7.084599362403|7.084599362403|-7.4897732583054|-7.4897732583054|-7.4897732583054|-7.4897732583054|-7.4897732583054|-7.4897732583054|-7.5258593125882|-7.6065103526185|-7.7250113482022|-7.7594570313056|-7.7702475170664|-7.7702475170664||-7.7702475170664|-7.7702475170664|-7.7702475170664|-7.7741639195076|-7.8901822631217|-7.9618688760705|-7.9659653966634|-8.1005174390705|-8.1639080303942|-8.1976756009829|-8.2203452430199|-8.2203452430199|-8.2203452430199|-8.2203452430199|-8.2203452430199|-8.2203452430199|7.7922708112023|7.7922708112023|7.7922708112023|7.7922708112023|7.7922708112023|7.7922708112023|7.7922708112023|7.7922708112023|7.7922708112023|7.7922708112023|7.7922708112023|7.7922708112023|7.7922708112023|7.7922708112023|7.7922708112023|7.7922708112023|7.7922708112023|7.7064118471435|7.6836992929703|7.6836992929703|7.6836992929703|7.6836992929703|7.6836992929703|7.6352213433855|7.6261804321614|7.6261804321614|7.6261804321614|7.6261804321614|7.6261804321614|7.6261804321614|7.6261804321614|7.6261804321614|7.6261804321614|7.4552002195084|7.4426547572892|-8.1486282430012|-8.1486282430012|-8.1486282430012|-8.1486282430012|-8.1545869069982|-8.2549840174693|-8.2549840174693|-8.2837456698498|-8.2837456698498|||||||-8.3908283440362|-8.4264759717264|-8.4710845613787|-8.5717605114324|-8.6093955481915|-8.6093955481915|-8.720439271228|-8.7843078586992|-8.7843078586992|-8.8379112788111|-8.8379112788111|-8.9299009981056|-9.0743344826058|-9.0897340767859|-9.0897340767859|-9.2091783968606|-9.2091783968606|-9.5596424703243|-9.7329360781381|-9.910484611797|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|8.4419736376016|7.9788594765364|7.9551507978198|7.9551507978198|7.9551507978198|7.7073892518942|7.6641845552352|7.6641845552352|7.5868722960052|7.4063410699207|7.4063410699207|7.4063410699207|7.4063410699207|-8.0133063042041|-8.0133063042041|-8.0133063042041|-8.0133063042041|-8.0133063042041|-8.0133063042041|-8.0133063042041|-8.0133063042041|-8.0133063042041|-8.0133063042041|-8.0133063042041|-8.0133063042041|-8.0133063042041|-8.0133063042041|-8.0133063042041|-8.0133063042041|-8.0133063042041|||-8.0133063042041|-8.0133063042041|-8.0133063042041|-8.0133063042041|-8.0133063042041|-8.0133063042041|-8.0133063042041|-8.0133063042041|-8.0133063042041|-8.0133063042041|-8.0133063042041|-8.4125625782407|-8.6911807251414|-8.7055933946985|-8.7055933946985|-8.7490655044736|-8.7490655044736|-8.8035231506822|-8.8035231506822|-8.8035231506822|-8.8035231506822|-8.8216926164094|-8.8896418269787|-8.8896418269787|-8.8896418269787|-8.8896418269787|-8.8896418269787|-8.8896418269787|-8.8896418269787|-8.8896418269787|-8.8896418269787|-8.8896418269787|-8.8896418269787|-8.8896418269787|-8.8896418269787||||-8.8896418269787|-8.8896418269787|-8.9629355996089|-9.0327061380763|-9.1652297141176|-9.3658106726652|-9.4859006054143|-9.7837786814615|8.9673809311592|8.9673809311592|8.9673809311592|8.9673809311592|8.9673809311592|8.9673809311592|8.9673809311592|8.9673809311592|8.9673809311592||8.9673809311592|8.9673809311592|8.9673809311592|8.9673809311592|8.9673809311592|8.9673809311592|8.9673809311592|8.9284256461342|8.9284256461342|8.9284256461342|8.9284256461342|8.9284256461342|8.9284256461342|8.9284256461342|8.9284256461342|8.9284256461342|8.9284256461342|8.9284256461342|8.9284256461342|8.9284256461342|8.9284256461342|8.9284256461342|8.9284256461342|8.9284256461342|8.9284256461342|8.9284256461342|8.9284256461342|8.9284256461342|8.9284256461342
08207|1056011|/equities/xiangpiaopiao-food-a|SHANGHAICOMP||-14.157714742044|-14.157714742044|-14.157714742044|-14.898016339782|-15.734462771419|-16.156625201971|-16.625139530799|-17.090154974881|14.898305928447|14.898305928447|14.898305928447|14.898305928447|14.898305928447|14.898305928447|14.898305928447|14.898305928447|14.898305928447|14.898305928447|14.831612607258|14.831612607258|14.539514720839|14.539514720839|14.539514720839|14.539514720839|14.539514720839|14.539514720839|14.529771190123|14.529771190123||14.348079316303|13.353250873064|13.353250873064|13.353250873064|13.353250873064|12.734167774491|-14.956480600246|-15.162756392038|-15.242506871263|-15.489350882141|-15.489350882141|-15.489350882141|-15.722612688904|-15.900571402656|-15.900571402656|-16.553967803437|14.972317935702|14.972317935702|14.972317935702|14.972317935702|14.972317935702|14.972317935702|14.972317935702|14.972317935702|14.972317935702|14.972317935702|14.972317935702|14.972317935702|14.972317935702|14.972317935702|14.972317935702|14.972317935702|14.972317935702|14.972317935702|14.972317935702|14.972317935702|14.972317935702|14.972317935702|14.972317935702|14.972317935702|14.972317935702|14.972317935702|14.972317935702|14.898686887684|14.739652635723|-16.327414946566|-16.327414946566|-16.327414946566|-16.327414946566|-16.327414946566|-16.454905409294|-16.633228772965|-16.730253795878|-16.802504438047|-17.018894029861|-17.299882333814|-17.51097956558|-17.563866518823|-17.765759087018|-17.765759087018|||||||-17.765759087018|-17.765759087018|-17.873034616091|-17.873034616091|-17.873034616091|-17.873034616091|-18.055593221031|-18.192326140229|-18.263922638148|-18.263922638148|-18.38546916561|-18.488821105827|-18.488821105827|-18.488821105827|-18.488821105827|-18.556906482533|-18.556906482533|-18.556906482533|-18.556906482533|-18.556906482533|-18.556906482533|-18.556906482533|-18.556906482533|-18.69996142384|-18.69996142384|-18.69996142384|-18.69996142384|-18.69996142384|-18.69996142384|-18.954026198639|-18.954026198639|-18.986140330913|-19.085155681639|-19.134617809751|-19.61901961907|-19.675798414279|-19.675798414279|-19.675798414279|-19.675798414279|-19.675798414279|-19.675798414279|-19.675798414279|-19.729070913012|-19.729070913012|-19.729070913012|-19.729070913012|-19.729070913012|-19.729070913012|-19.729070913012|-19.729070913012|-19.729070913012|-19.729070913012|-19.807857472825|-20.008174851126|-20.230750245724|-20.587500010236|-20.913332738594|-21.018805974447|-21.018805974447|-21.106488055313|-21.106488055313|-21.391654246742|-22.572392615669|19.415181002699|19.415181002699|19.415181002699|19.415181002699|19.415181002699|19.415181002699|||19.415181002699|19.415181002699|19.415181002699|19.415181002699|19.415181002699|19.415181002699|19.415181002699|19.415181002699|19.415181002699|19.415181002699|19.415181002699|19.415181002699|19.415181002699|19.415181002699|19.415181002699|19.415181002699|19.415181002699|19.415181002699|19.415181002699|19.415181002699|19.415181002699|19.415181002699|19.415181002699|19.415181002699|19.415181002699|19.415181002699|19.415181002699|19.415181002699|19.415181002699|19.415181002699|19.415181002699|19.415181002699|19.415181002699|18.432572434613|18.432572434613||||18.432572434613|18.432572434613|18.432572434613|18.432572434613|18.432572434613|18.432572434613|18.432572434613|18.061191424473|-20.66489854189|-20.66489854189|-20.66489854189|-20.66489854189|-20.66489854189|-20.863344456727|-20.863344456727|-20.863344456727|-20.863344456727||-20.863344456727|-20.863344456727|-20.863344456727|-20.863344456727|-20.863344456727|-20.863344456727|-20.863344456727|-20.863344456727|-20.863344456727|-20.863344456727|-20.863344456727|-20.863344456727|18.183155613851|18.183155613851|18.183155613851|18.183155613851|18.183155613851|18.183155613851|18.183155613851|18.183155613851|18.183155613851|18.183155613851|18.183155613851|18.183155613851|18.183155613851|18.183155613851|18.183155613851|18.183155613851|18.183155613851
08208|1162038|/equities/xiangyang-changyuan-donggu-industry|SHANGHAICOMP||-15.258063392075|-15.258063392075|-15.258063392075|-15.536736201613|-16.314830866164|-16.314830866164|-16.314830866164|-16.392246556048|-16.392246556048|-16.392246556048|-16.392246556048|-16.392246556048|-16.436941067117|-16.970112431366|-16.970112431366|14.712712900358|14.712712900358|14.712712900358|-16.503711372001|-16.503711372001|-16.503711372001|-16.503711372001|-16.553012482969|-16.573347427942|-16.659059700676|-16.659059700676|-16.659059700676|-16.659059700676||-16.659059700676|-16.659059700676|-16.659059700676|-16.659059700676|-16.659059700676|-16.659059700676|15.287210307238|15.287210307238|15.287210307238|15.287210307238|15.287210307238|15.287210307238|15.287210307238|15.287210307238|15.287210307238|15.287210307238|15.287210307238|15.287210307238|15.287210307238|15.287210307238|15.287210307238|15.287210307238|15.287210307238|14.823011329569|14.688135452612|14.688135452612|14.688135452612|14.688135452612|14.688135452612|14.688135452612|14.688135452612|14.683483569207|14.455537443229|14.425598017451|14.225108535286|13.761786627765|13.64198576079|13.474428400576|13.399920182294|13.113800848928|13.089074816487|13.089074816487|13.075417924513|13.075417924513|13.075417924513|12.952686283974|12.782314474319|12.782314474319|12.782314474319|12.782314474319|12.782314474319|12.782314474319|12.782314474319|12.782314474319|12.752016101651|12.635017909796|12.596623646427|12.596623646427|12.596623646427|12.596623646427|||||||12.540692845107|12.50965864473|12.494620665504|12.3518008221|-13.459557511105|-13.459557511105|-13.459557511105|-13.459557511105|-13.459557511105|-13.459557511105|-13.459557511105|-13.459557511105|-13.459557511105|-13.459557511105|-13.459557511105|-13.459557511105|-13.459557511105|-13.459557511105|-13.459557511105|-13.459557511105|-13.575874298216|-13.575874298216|-13.575874298216|-13.759782577004|-13.759782577004|-13.888647265397|-14.01460869573|-14.047898374911|-14.14209129595|-14.14209129595|-14.14209129595|-14.14209129595|-14.301655790237|-14.301655790237|-14.55850651201|-14.641673643681|-14.869082114534|-15.07231367676|-15.183681632065|-15.375039243138|-15.375039243138|-15.531710147236|-15.57412264013|-15.652913593184|-15.817126405383|-15.939029362627|-16.274974090607|14.573240544954|14.573240544954|14.573240544954|14.573240544954|14.573240544954|14.573240544954|14.573240544954|14.573240544954|14.573240544954|14.573240544954|14.573240544954|14.573240544954|14.573240544954|14.573240544954|14.573240544954|14.229711561908|14.201827988235|14.201827988235|14.201827988235|14.201827988235|14.201827988235|14.201827988235|||14.201827988235|14.201827988235|14.201827988235|14.201827988235|14.201827988235|14.201827988235|14.201827988235|14.201827988235|14.201827988235|14.201827988235|14.201827988235|14.201827988235|14.201827988235|14.201827988235|14.201827988235|14.201827988235|14.086021670108|-15.230365396003|-15.230365396003|-15.230365396003|-15.230365396003|-15.230365396003|-15.230365396003|-15.230365396003|-15.230365396003|-15.230365396003|-15.230365396003|-15.230365396003|-15.230365396003|-15.230365396003|-15.230365396003|-15.230365396003|-15.230365396003|-15.230365396003|-15.230365396003||||-15.230365396003|-15.230365396003|-15.230365396003|-15.230365396003|-15.230365396003|-15.230365396003|-15.230365396003|-15.230365396003|-15.230365396003|-15.230365396003|-15.230365396003|-15.230365396003|-15.230365396003|-15.230365396003|-15.230365396003|-15.230365396003|-15.230365396003||-15.230365396003|14.113461340063|14.113461340063|14.113461340063|14.113461340063|14.113461340063|14.113461340063|14.113461340063|14.113461340063|14.113461340063|14.113461340063|14.113461340063|14.113461340063|14.113461340063|14.113461340063|14.113461340063|14.113461340063|14.113461340063|14.113461340063|14.113461340063|14.113461340063|13.91297201381|13.72274721183|13.505431843219|13.4365900892|13.341845819021|13.161971168015|13.043459234739|13.032414129602
08209|1081730|/equities/xianhe-a|SHANGHAICOMP||12.087828968813|11.56997959352|-13.718766282057|-13.718766282057|-14.252518148395|-14.580020025011|-14.987244741382|-15.377494008742|-15.413042910855|-15.413042910855|-15.413042910855|-15.413042910855|-15.413042910855|-15.755603030833|-15.840867841577|-15.840867841577|-16.17535588893|-16.17535588893|-16.17535588893|-16.17535588893|-16.17535588893|-16.17535588893|-16.329840105471|-16.449396814138|-16.449396814138|-16.449396814138|-16.449396814138|-16.449396814138||-16.449396814138|-16.449396814138|-16.449396814138|-16.585996695393|-16.743329176233|-16.778143283312|-16.817381775583|-16.889869226576|-16.952631594474|-17.272369201244|-17.602076644435|-17.721195559517|-17.797440375239|-17.946044751175|-18.012828001454|-18.226391220626|-18.226391220626|-18.355434524281|-18.552148831402|17.470878311076|17.470878311076|17.470878311076|17.470878311076|17.470878311076|17.470878311076|17.470878311076|17.470878311076|17.470878311076|17.470878311076|17.470878311076|17.470878311076|17.470878311076|17.470878311076|17.304310158533|17.274757332483|17.274757332483|17.274757332483|17.274757332483|17.274757332483|17.274757332483|16.962507401218|16.664452511193|16.540873904781|16.540873904781|16.540873904781|-18.097994618213|-18.097994618213|-18.097994618213|-18.097994618213|-18.163328069885|-18.440920187853|-18.441577621987|-18.607195673522|-18.607195673522|-18.842439026895|-19.061598825524|-19.066355987918|-19.066355987918|-19.267061865475|-19.491136124652|||||||-19.491136124652|-19.491136124652|-19.491136124652|-19.623507108601|-19.623507108601|-19.623507108601|-19.920008012887|-19.93100375485|-19.93100375485|-19.93100375485|-19.93100375485|-19.93100375485|-19.93100375485|-19.93100375485|-19.93100375485|-19.93100375485|-19.93100375485|-19.93100375485|-19.93100375485|-19.93100375485|-19.93100375485|-19.93100375485|-19.93100375485|-19.93100375485|-19.93100375485|-19.950005524154|-20.190561604495|-20.467289421288|-20.835322032734|-21.309247054838|-21.480829175074|-21.830366063735|-21.967365954419|-21.967365954419|-22.398184482808|20.988206669457|20.988206669457|20.988206669457|20.988206669457|20.988206669457|20.988206669457|20.988206669457|20.988206669457|20.988206669457|20.846340387803|20.84593456955|20.596038169014|-22.265811837302|-22.265811837302|-22.265811837302|-22.265811837302|-22.265811837302|-22.265811837302|-22.265811837302|-22.412012643931|-22.516800660171|-22.516800660171|-22.516800660171|-22.516800660171|-22.516800660171|-22.516800660171|-22.516800660171|-22.516800660171|-22.516800660171|-22.516800660171|-22.516800660171|-22.516800660171|-22.570890605757|-22.580988023357|||-22.938320475239|-23.11424502335|-23.251384088309|-23.481112535855|-23.481112535855|-23.481112535855|-23.481112535855|-23.481112535855|-23.481112535855|-23.481112535855|-23.481112535855|-23.727348707408|-24.290861810541|-24.290861810541|-24.417623640537|-24.708470796479|-25.083300562847|-25.691445107977|-26.209938839321|-26.417218066466|-26.417218066466|-26.417218066466|-26.417218066466|-26.417218066466|-26.417218066466|-26.417218066466|-26.417218066466|-26.417218066466|-26.417218066466|-26.417218066466|-26.417218066466|-26.417218066466|-26.417218066466|-26.417218066466|-26.417218066466||||-26.417218066466|-26.417218066466|-26.417218066466|-26.486354352382|-26.909282579849|-27.138374317367|-27.138374317367|-27.354304089236|-27.588115548743|-27.664018577617|-27.762798673887|-27.966998187457|-28.412775242499|-28.537183545346|-28.537183545346|-28.537183545346|-28.537183545346||-28.537183545346|-28.537183545346|-28.56353714545|-29.067819092886|-29.710355200388|-30.025721706119|-30.025721706119|-30.025721706119|-30.025721706119|-30.025721706119|-30.025721706119|-30.025721706119|-30.025721706119|-30.025721706119|-30.32413584785|-30.502929126734|-30.761588215292|-30.946765501698|-31.267516011883|-31.519462659281|-31.713847454302|-31.887884139048|-31.887884139048|-31.887884139048|-31.887884139048|-31.887884139048|-31.887884139048|-31.887884139048|-31.887884139048
08210|101155|/equities/xilinmen-furni|SHANGHAICOMP||-15.958830582368|-15.958830582368|-15.958830582368|-15.958830582368|-16.708144703692|-17.050716708309|-17.233573620194|-17.637477990063|-17.637477990063|-17.637477990063|-17.637477990063|-17.637477990063|-17.637477990063|-17.756161762399|-17.756161762399|-17.756161762399|-17.756161762399|-17.756161762399|-17.756161762399|-17.756161762399|-17.756161762399|-17.756161762399|-17.756161762399|-17.756161762399|-17.756161762399|-17.756161762399|-17.756161762399|-17.756161762399||-17.756161762399|-17.756161762399|-17.756161762399|-17.985735550106|-18.340261395971|-18.534343956975|-18.534343956975|-18.534343956975|-18.699271360004|-19.009746303121|-19.146477298432|-19.146477298432|-19.283308007644|-19.481453765682|-19.511615714819|-19.694573571715|-19.818001193157|-19.818001193157|-19.818001193157|-20.014446384764|-20.16549569485|-20.284191397022|-20.284191397022|-20.284191397022|-20.284191397022|-20.284191397022|-20.284191397022|-20.284191397022|-20.284191397022|-20.284191397022|-20.284191397022|-20.421907641807|-20.421907641807|-20.421907641807|-20.421907641807|-20.421907641807|-20.421907641807|-20.421907641807|-20.421907641807|-20.421907641807|-20.421907641807|-20.421907641807|-20.421907641807|-20.421907641807|-20.421907641807|-20.421907641807|-20.421907641807|-20.421907641807|-20.421907641807|-20.561563732799|-20.788350567621|-20.788350567621|-21.194278065146|-21.469752858944|-21.878613762135|20.484616927667|20.484616927667|20.484616927667|20.484616927667|20.484616927667|||||||20.484616927667|20.484616927667|20.484616927667|20.484616927667|20.484616927667|20.484616927667|20.484616927667|20.484616927667|20.484616927667|20.484616927667|20.484616927667|20.484616927667|20.484616927667|20.484616927667|20.484616927667|20.484616927667|20.484616927667|20.434574529378|19.893415580026|-22.779729931425|-22.779729931425|-22.779729931425|-22.779729931425|-22.779729931425|-22.779729931425|-23.302478252595|-23.861086565858|-24.393429657492|-24.979921231307|-25.605150381769|-25.605150381769|-25.766117913195|-25.766117913195|-25.766117913195|-26.531797469401|24.270690818817|24.270690818817|24.270690818817|24.270690818817|24.270690818817|24.270690818817|24.270690818817|24.270690818817|24.270690818817|23.135767826538|23.083478720959|23.083478720959|22.648416806493|22.648416806493|22.648416806493|22.648416806493|22.648416806493|22.648416806493|22.648416806493|22.648416806493|22.648416806493|22.648416806493|22.648416806493|22.648416806493|22.648416806493|22.648416806493|22.648416806493|22.648416806493|22.648416806493|22.648416806493|22.648416806493|22.648416806493|22.648416806493|22.648416806493|||22.648416806493|22.648416806493|22.648416806493|22.648416806493|-25.865178566797|-25.865178566797|-25.865178566797|-25.865178566797|-25.865178566797|-25.865178566797|-25.865178566797|-25.865178566797|-25.865178566797|-25.865178566797|-25.865178566797|-26.410467831715|-26.410467831715|-26.691931345364|-26.691931345364|-26.691931345364|-26.691931345364|-26.691931345364|-26.691931345364|-26.691931345364|-27.285478594458|-27.720532843974|-28.485036158458|-28.910851533379|-28.910851533379|-28.910851533379|-28.943994920394|-28.943994920394|-28.943994920394|-29.273326574587|-29.705724112635||||-29.705724112635|-29.705724112635|-29.705724112635|-31.391916028267|-31.987128195504|-32.680096937967|-32.680096937967|-33.447885647695|-33.956032942451|-33.956032942451|-34.213368308453|-34.963631542718|-34.963631542718|-34.963631542718|-34.963631542718|-34.963631542718|-34.963631542718||-34.963631542718|-34.963631542718|-34.963631542718|-34.963631542718|-34.963631542718|-35.050734033955|-35.050734033955|-35.050734033955|-35.050734033955|-35.050734033955|-35.050734033955|-35.050734033955|-35.530259757983|-36.186954239725|32.589630218435|32.589630218435|32.589630218435|32.589630218435|32.589630218435|32.589630218435|32.589630218435|32.589630218435|32.589630218435|32.589630218435|32.589630218435|32.589630218435|32.589630218435|32.589630218435|32.589630218435
08211|1008742|/equities/xinfengming-group-co-ltd|SHANGHAICOMP||11.622989905693|10.656099598516|-12.961667281476|-12.961667281476|-13.227408230401|-13.387675775529|-13.444640015498|-13.597377352069|-13.639645495365|-13.639645495365|-13.639645495365|-13.639645495365|-13.639645495365|-14.091019364892|-14.091019364892|-14.091019364892|-14.091019364892|-14.091019364892|-14.091019364892|-14.091019364892|-14.321132947669|13.226645056879|13.226645056879|13.226645056879|13.226645056879|13.181272418936|13.153730537224|13.153730537224||12.893589975357|12.633433026208|12.360507215975|12.360507215975|12.360507215975|12.360507215975|12.360507215975|12.360507215975|12.360507215975|12.360507215975|12.360507215975|12.360507215975|12.346119207274|12.122355189733|11.584419610598|-12.585995284041|-12.585995284041|-12.585995284041|-12.585995284041|-12.655550417326|-12.708429586045|-12.708429586045|-12.708429586045|-12.708429586045|-12.708429586045|-12.708429586045|-12.708429586045|-12.708429586045|-12.708429586045|-12.708429586045|-12.708429586045|-12.708429586045|-12.708429586045|-12.708429586045|-12.708429586045|-12.708429586045|-13.003810259095|-13.089412216512|-13.089412216512|-13.089412216512|-13.089412216512|-13.089412216512|-13.089412216512|-13.089412216512|-13.089412216512|-13.089412216512|-13.089412216512|-13.15026221963|-13.15026221963|-13.215291772642|-13.418102302329|12.459044657376|12.459044657376|12.459044657376|12.459044657376|12.459044657376|12.459044657376|12.459044657376|12.459044657376|12.459044657376|||||||12.459044657376|12.459044657376|12.459044657376|12.459044657376|12.459044657376|12.459044657376|12.459044657376|12.459044657376|12.459044657376|12.459044657376|12.459044657376|12.459044657376|12.459044657376|12.459044657376|12.459044657376|12.459044657376|12.242272547248|12.027524660432|11.939471613923|11.631635069361|11.554763268307|11.554763268307|11.554763268307|11.554763268307|11.554763268307|11.554763268307|11.554763268307|11.554763268307|11.554763268307|11.554763268307|11.554763268307|11.554763268307|11.554763268307|11.554763268307|11.554763268307|11.554763268307|11.554763268307|11.554763268307|11.554763268307|11.554763268307|11.554763268307|11.554763268307|11.554763268307|11.554763268307|11.554763268307|11.554763268307|11.554763268307|11.554763268307|11.51362604441|11.444584256429|11.44176020227|11.3519557803|11.30895912995|11.30895912995|11.30895912995|11.141621355106|10.78346787988|10.59274219472|10.408602279632|10.275588063249|10.275588063249|10.275588063249|10.275588063249|10.275588063249|10.275588063249|10.275588063249|10.275588063249|10.275588063249|10.275588063249|||10.275588063249|10.275588063249|10.275588063249|10.275588063249|10.275588063249|10.275588063249|10.064259840041|10.064259840041|10.064259840041|10.064259840041|10.000844029354|9.9898267098781|9.8842518935067|9.7875017203074|-10.928207138212|-10.928207138212|-10.928207138212|-10.928207138212|-10.928207138212|-10.928207138212|-10.928207138212|-10.928207138212|-10.928207138212|-10.928207138212|-11.057452072735|-11.231613492563|-11.424476983037|-11.424476983037|-11.424476983037|-11.424476983037|-11.424476983037|-11.424476983037|-11.424476983037|-11.424476983037|-11.424476983037||||-11.424476983037|-11.424476983037|-11.579418369892|-11.681576089465|-11.832861984663|-11.917946041956|-11.917946041956|-11.917946041956|-11.917946041956|-11.917946041956|-11.917946041956|-11.917946041956|-11.917946041956|-11.917946041956|-11.917946041956|-11.917946041956|-11.917946041956||-11.917946041956|-11.917946041956|-11.917946041956|-11.917946041956|-11.995609973433|-11.995609973433|-11.995609973433|-11.995609973433|-12.106666220235|-12.106666220235|-12.106666220235|-12.317406695206|-12.351007136061|-12.405008219298|-12.572364088352|-12.572364088352|-12.572364088352|-12.585404286181|-12.857116047315|-12.916239702892|-13.315266516685|11.689544097187|11.689544097187|11.689544097187|11.689544097187|11.654414212225|11.654414212225|11.654414212225|11.654414212225
08212|100439|/equities/xinhu-zhongbao|SHANGHAICOMP||1.9659941830426|1.8416601726511|-2.1841849423363|-2.1841849423363|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713|-2.232144664713||-2.232144664713|-2.232144664713|-2.232144664713|-2.254605093475|-2.2851167948995|-2.3056853117715|-2.3163170088409|-2.3420188812281|-2.3644654119308|-2.3909145976223|-2.3909145976223|-2.3909145976223|-2.3909145976223|-2.3909145976223|-2.3909145976223|-2.4071273301616|-2.4095859367069|-2.4123177217572|-2.4303530241747|-2.450392249083|2.3295631787145|2.3295631787145|2.3295631787145|2.3295631787145|2.3295631787145|2.3295631787145|2.3144606907383|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4425533664068|-2.4650594141572|-2.4678437209228|-2.4964929262906|-2.5175838975884|-2.5175838975884|-2.5339820946563|-2.5359655546687|-2.5359655546687|-2.543295057564|-2.564216715262|||||||-2.595796326979|-2.5969959278725|-2.6105510283203|-2.6445011219152|-2.6472234815103|-2.6522512398804|-2.6522512398804|-2.6702791543631|-2.6841990651718|-2.6893815982037|-2.6893815982037|-2.722693341712|-2.722693341712|-2.7252148453172|-2.7265564291983|-2.7265564291983|-2.7265564291983|-2.7265564291983|-2.7265564291983|-2.7265564291983|-2.7265564291983|-2.7265564291983|-2.7265564291983|-2.7265564291983|-2.7265564291983|-2.7265564291983|-2.7611738012135|-2.7646375812755|-2.7879306516897|-2.8257775128841|-2.8257775128841|-2.8257775128841|-2.8257775128841|2.6267513541782|2.6267513541782|2.6267513541782|2.6267513541782|2.6267513541782|2.6267513541782|2.6267513541782|2.5956806273622|2.5956806273622|2.581642728696|2.581642728696|2.5114166447298|2.5114166447298|2.5114166447298|2.454907292434|-2.6208341394554|-2.6208341394554|-2.6208341394554|-2.6208341394554|-2.6208341394554|-2.6208341394554|-2.6208341394554|-2.6208341394554|-2.6208341394554|-2.6208341394554|-2.6208341394554|-2.6208341394554|-2.6208341394554|-2.6208341394554|-2.6208341394554|-2.6208341394554|-2.6208341394554|-2.6208341394554|-2.6275777311333|-2.6275777311333|-2.6275777311333|||-2.6589752403904|-2.6944169168129|-2.7326854472309|-2.7430067671853|-2.7430067671853|-2.7605630836572|-2.7889589823712|-2.8590870501799|-2.8590870501799|-2.8590870501799|-2.8590870501799|-2.8590870501799|-2.8590870501799|-2.8590870501799|-2.8590870501799|-2.8707926233991|-2.8707926233991|-2.8707926233991|-2.8707926233991|-2.8707926233991|-2.9258806529292|-2.981534024372|-2.9828156059476|-3.0191496492842|-3.0191496492842|-3.0191496492842|-3.0191496492842|-3.0191496492842|-3.0191496492842|-3.0191496492842|-3.0191496492842|-3.0191496492842|-3.0191496492842|-3.0191496492842|-3.0191496492842||||-3.0191496492842|-3.0191496492842|-3.0568329362316|-3.095370044117|-3.0970777690464|-3.1577502754065|2.8705935602502|2.8705935602502|2.8705935602502|2.8705935602502|2.8705935602502|2.8705935602502|2.8705935602502|2.7806596496719|2.7090661502566|2.6484068341483|2.6197055314523||2.6197055314523|2.6197055314523|2.6197055314523|2.6197055314523|2.6197055314523|2.6197055314523|2.6197055314523|2.6197055314523|2.6197055314523|2.6197055314523|2.6197055314523|2.6197055314523|2.6197055314523|2.6168950238208|2.5871055963282|-2.7498827242582|-2.7609807279075|2.6341273190406|2.6341273190406|2.6341273190406|2.6341273190406|2.6341273190406|2.6341273190406|2.6341273190406|2.6341273190406|2.6341273190406|2.6341273190406|2.6341273190406|2.6341273190406
08213|994522|/equities/xinhua-winshare-publishing-medi-a|SHANGHAICOMP||-13.341652547705|-13.341652547705|-13.341652547705|-13.465725222548|11.870405067668|11.870405067668|11.870405067668|11.870405067668|11.870405067668|11.857116608338|11.256795941146|-13.394757758502|-13.394757758502|-13.804731010202|-14.027630975222|-14.027630975222|-14.290145426299|-14.397939290499|-14.50103610177|-14.50103610177|-14.554484559641|-14.652760931238|-14.750276455464|-14.750276455464|-14.750276455464|-14.750276455464|-14.750276455464|-14.750276455464||-14.750276455464|-14.750276455464|-14.99697402802|-15.317807548906|13.778778751386|13.778778751386|13.778778751386|13.778778751386|13.778778751386|13.778778751386|13.778778751386|13.778778751386|13.569198881799|13.470776490827|13.010125665371|13.010125665371|13.010125665371|12.964294249389|12.964294249389|12.964294249389|12.911057246362|12.911057246362|12.911057246362|12.911057246362|12.911057246362|12.911057246362|12.911057246362|12.911057246362|12.852841921024|12.755879889038|12.755879889038|12.755879889038|12.755879889038|12.755879889038|12.755879889038|12.755879889038|12.755879889038|12.620977677799|12.358308304125|12.101453927682|-13.256375778363|-13.256375778363|-13.256375778363|-13.256375778363|-13.256375778363|-13.256375778363|-13.256375778363|-13.256375778363|-13.256375778363|-13.256375778363|-13.572639823673|-13.695155382949|-13.854617649535|-13.949575007205|-14.062177237246|-14.062177237246|-14.062177237246|-14.062177237246|-14.062177237246|-14.062177237246|||||||-14.062177237246|-14.062177237246|-14.062177237246|-14.062177237246|-14.062177237246|-14.062177237246|-14.21575271683|-14.270281389876|-14.405831818614|-14.405831818614|-14.405831818614|-14.526782936207|-14.526782936207|-14.526782936207|-14.526782936207|-14.752325274757|-14.752325274757|-14.810317249371|-14.810317249371|-14.810317249371|-14.810317249371|-14.810317249371|-14.810317249371|-14.810317249371|-14.810317249371|-14.810317249371|-14.810317249371|-14.810317249371|-14.810317249371|-14.810317249371|-14.810317249371|-14.810317249371|-15.032058280282|-15.032058280282|-15.139322844577|-15.139322844577|-15.139322844577|-15.139322844577|-15.139322844577|-15.139322844577|-15.139322844577|-15.196169385349|-15.196169385349|-15.196169385349|-15.196169385349|-15.412966102401|-15.554897789489|-15.554897789489|-15.554897789489|-15.554897789489|-15.554897789489|-15.554897789489|-15.554897789489|-15.554897789489|-15.554897789489|-15.554897789489|-15.554897789489|-15.554897789489|-15.554897789489|-15.554897789489|-15.705997842695|-15.801664557882|-16.016293753991|-16.259770964924|-16.662523798748|-16.702682918732|-16.702682918732|-16.966869983877|-17.324855762284|||-18.118728219978|-18.175904579664|-18.175904579664|-18.175904579664|-18.175904579664|-18.175904579664|-18.175904579664|-18.175904579664|-18.175904579664|-18.175904579664|-18.175904579664|-18.175904579664|-18.175904579664|-18.175904579664|-18.175904579664|-18.175904579664|-18.175904579664|-18.175904579664|-18.307671886578|-18.349635395622|-18.355706675424|-18.96587252074|-18.96587252074|-19.11374764369|-19.318607806344|-19.362896653435|-19.608774472631|-20.044194170012|-20.625215579155|17.011225161131|17.011225161131|17.011225161131|17.011225161131|17.011225161131|16.494694640433||||15.754314207486|15.754314207486|14.136460859965|13.092734424483|11.934214724766|11.934214724766|11.934214724766|11.934214724766|11.934214724766|11.934214724766|11.934214724766|11.934214724766|11.496349588221|10.998136275241|10.998136275241|10.998136275241|10.998136275241||10.998136275241|10.961818210758|10.83697995847|10.83697995847|10.83697995847|10.741088652009|10.683812628386|10.683812628386|10.683812628386|10.683812628386|10.549583912628|10.549583912628|10.407315202044|10.392572450954|10.360081302146|10.351214606633|10.351214606633|10.351214606633|10.351214606633|10.351214606633|10.351214606633|10.285793630139|10.191992856679|10.021103436878|9.9664013769791|9.9664013769791|9.9664013769791|9.9664013769791|9.9664013769791
08214|994615|/equities/xinhuanet-co-ltd|SHANGHAICOMP||-22.000059452653|-22.000059452653|-22.000059452653|-22.665621694591|-23.271282909341|-23.271282909341|-23.271282909341|-23.271282909341|-23.271282909341|-23.271282909341|-23.271282909341|-23.271282909341|-23.271282909341|-23.509758258338|-23.793466951223|-23.793466951223|-24.489962473811|-24.706625928814|-25.087362172797|-25.600401748766|-25.603779542832|-25.719199326732|-26.541887339727|-26.940986590005|-27.498873662526|-27.98708179215|-28.064413497628|-28.064413497628||-28.064413497628|-28.064413497628|-28.064413497628|-28.762125277719|-29.466805749691|-31.10700713877|26.165446876852|26.165446876852|26.165446876852|26.165446876852|26.165446876852|26.165446876852|26.165446876852|26.165446876852|25.340496089026|25.192836661656|-28.496692438024|-28.496692438024|-28.496692438024|-28.496692438024|-28.496692438024|-28.496692438024|-28.496692438024|-28.496692438024|-28.496692438024|-28.496692438024|-28.496692438024|-28.496692438024|-28.496692438024|-28.496692438024|-28.496692438024|-28.496692438024|-28.496692438024|-28.496692438024|-28.496692438024|-28.496692438024|-28.496692438024|-28.496692438024|-28.496692438024|-28.496692438024|-28.496692438024|-28.579757209164|-28.579757209164|-28.579757209164|-28.579757209164|-28.579757209164|-28.645839898169|-28.80611883572|-28.80611883572|-28.80611883572|-30.25179848595|-31.284220111851|-32.086355726458|-32.865626033248|-32.865626033248|-32.865626033248|-33.495694778695|-33.732715451607|-33.732715451607|-33.732715451607|||||||-33.732715451607|-33.732715451607|-33.732715451607|-33.732715451607|-33.732715451607|-33.732715451607|28.722125965986|28.722125965986|28.722125965986|28.722125965986|28.722125965986|28.722125965986|28.722125965986|28.722125965986|28.722125965986|28.722125965986|28.722125965986|28.722125965986|28.722125965986|28.722125965986|28.722125965986|28.722125965986|26.407361514737|-33.220363441817|-33.220363441817|-33.220363441817|-33.220363441817|-33.220363441817|-33.220363441817|-33.34982986182|-33.34982986182|-33.34982986182|-33.34982986182|-33.34982986182|-33.34982986182|-33.34982986182|-33.34982986182|-33.34982986182|-33.34982986182|-33.34982986182|-33.34982986182|-33.34982986182|-33.34982986182|-33.756477564905|-34.29219767157|-35.557442310825|-35.748269217296|-36.617236498934|-36.617236498934|-36.617236498934|-36.617236498934|-36.617236498934|-36.617236498934|-36.617236498934|-36.617236498934|-36.617236498934|-36.617236498934|-36.617236498934|-37.301928286135|-39.054349559326|30.415281743871|30.415281743871|30.415281743871|30.415281743871|30.415281743871|30.415281743871|30.415281743871|30.415281743871|30.415281743871|||30.415281743871|30.415281743871|30.415281743871|30.178620738585|30.178620738585|27.401801871811|26.646854261359|26.646854261359|26.646854261359|26.107059747864|25.467599853113|-32.337604902098|-32.337604902098|-32.337604902098|-32.337604902098|-32.337604902098|-32.337604902098|-32.337604902098|-32.337604902098|-32.337604902098|-32.541783648409|-33.019204490359|-33.540782364403|-34.496424789997|-34.880338834357|-34.880338834357|-36.294820121738|-37.69607404909|-37.69607404909|-37.69607404909|-37.69607404909|-37.69607404909|-37.69607404909|-37.69607404909|-37.69607404909||||-37.69607404909|-37.69607404909|-39.127304121758|31.086681272286|31.086681272286|31.086681272286|31.086681272286|31.086681272286|31.086681272286|31.086681272286|31.086681272286|31.086681272286|31.086681272286|28.081705119014|28.081705119014|25.013358754385|25.013358754385||25.013358754385|23.792065799754|21.760924468914|21.760924468914|21.760924468914|21.760924468914|21.760924468914|21.760924468914|21.760924468914|21.760924468914|21.760924468914|21.760924468914|21.225471216748|20.541078892361|20.055086920671|19.956764033561|19.875380939866|19.875380939866|19.875380939866|19.875380939866|19.875380939866|19.875380939866|19.875380939866|18.284311977388|18.178753728747|18.178753728747|18.178753728747|18.178753728747|18.178753728747
08215|100358|/equities/xining-steel|SHANGHAICOMP||-2.9033901236309|-2.9087668416515|-2.909280062901|-2.909280062901|-3.0969778709798|-3.1300647229142|-3.1300647229142|-3.1300647229142|-3.1300647229142|-3.1300647229142|-3.1300647229142|-3.1300647229142|-3.1300647229142|-3.1411829624118|-3.1496085587771|-3.1496085587771|-3.1917873161403|-3.2258747835257|2.9543427847699|2.9543427847699|2.9543427847699|2.9543427847699|2.9543427847699|2.9543427847699|2.9543427847699|2.9543427847699|2.9543427847699|2.9543427847699||2.9543427847699|2.9303808634894|2.9254230333056|2.8726923678413|2.7902137542318|-2.9972718129173|-2.9972718129173|-2.9972718129173|-3.0530798843189|-3.116199869876|-3.1579998278671|-3.1642857426506|-3.1642857426506|-3.1642857426506|-3.1642857426506|-3.1886508193393|-3.1959887010545|-3.1959887010545|-3.2155430032909|-3.2750477475259|-3.2994976222883|-3.3136227864749|-3.3136227864749|-3.3136227864749|-3.3136227864749|-3.3136227864749|-3.3351365613415|-3.3443365274571|-3.3443365274571|-3.3443365274571|-3.3598185047731|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.3937589551085|-3.4091766967899|-3.4924186351703|-3.5661573309204|-3.5661573309204|-3.5661573309204|-3.5857302633149|-3.6435892148396|-3.6556545941455|-3.7418384517148|||||||-3.8053761681931|-3.8248623566513|-3.8595631527306|3.4263932698308|3.4263932698308|3.4263932698308|3.4263932698308|3.4263932698308|3.220437009394|3.1696134730599|3.1696134730599|3.1696134730599|3.1696134730599|3.1696134730599|3.1696134730599|3.0867928845377|3.0636332367049|3.0636332367049|3.0218146746011|2.9259051420789|2.8798945853557|2.8635197755245|2.8635197755245|2.8635197755245|2.8635197755245|2.8635197755245|2.8635197755245|2.8635197755245|2.8635197755245|2.8635197755245|2.8635197755245|-3.0263874990263|-3.0263874990263|-3.0263874990263|-3.0263874990263|-3.0263874990263|-3.0263874990263|-3.0263874990263|-3.0263874990263|-3.0263874990263|-3.0263874990263|-3.0263874990263|-3.0263874990263|-3.0263874990263|-3.0263874990263|-3.0263874990263|-3.0263874990263|-3.0263874990263|-3.0263874990263|-3.0620973355813|-3.0914163892704|-3.0914163892704|-3.1063164758631|-3.1063164758631|-3.1214626815527|-3.1271806984708|2.8920767632659|2.8920767632659|2.8920767632659|2.8920767632659|2.8920767632659|2.8920767632659|2.8920767632659|2.8920767632659|2.8920767632659|2.8920767632659|2.8920767632659|2.8920767632659|2.8920767632659|||2.8920767632659|2.797307540701|2.7739599037148|2.7739599037148|2.759427978576|2.759427978576|2.759427978576|2.759427978576|2.759427978576|2.759427978576|2.759427978576|2.759427978576|2.759427978576|2.759427978576|2.759427978576|2.759427978576|2.759427978576|2.759427978576|2.759427978576|2.759427978576|2.759427978576|-2.9953772398996|-2.9953772398996|-2.9953772398996|-2.9953772398996|-2.9953772398996|-2.9953772398996|-2.9953772398996|-2.9953772398996|-2.9953772398996|-2.9953772398996|-2.9953772398996|-3.0531969570636|2.7613617314822|||||2.7613617314822|2.6587352105784|-2.9534287702335|-2.9534287702335|-2.9534287702335|2.8204058708471|2.8204058708471|2.8204058708471|2.8204058708471|2.8204058708471|2.8204058708471|2.8121059811314|-3.0044019009405|-3.0044019009405|-3.0044019009405|-3.0044019009405|-3.0110020401008||-3.0244467525489|-3.0327184894358|-3.035242700872|-3.0430473754772|-3.0961637574179|-3.1035152891988|-3.1266836435392|-3.1407596039324|-3.1525920879079|-3.1525920879079|-3.1525920879079|-3.1828800849598|3.022086439475|3.022086439475|3.022086439475|3.022086439475|3.022086439475|3.022086439475|3.022086439475|3.022086439475|3.022086439475|3.022086439475|3.022086439475|3.0133771158298|3.0133771158298|3.0133771158298|3.0133771158298|3.0133771158298|3.0133771158298
08216|100723|/equities/ba-yi-steel|SHANGHAICOMP||-3.2465424542043|-3.2465424542043|-3.2465424542043|-3.2733804389739|-3.3998672349479|-3.4515190503361|3.0980329755199|3.0980329755199|3.0980329755199|3.0980329755199|-3.4081301755032|-3.4081301755032|-3.4081301755032|-3.4901445117616|-3.5160426950042|-3.5160426950042|-3.6161586019269|-3.6457318170062|-3.6671835936297|-3.6671835936297|-3.6671835936297|-3.7029817542753|-3.7327574978627|-3.7356422504501|-3.7356422504501|-3.7356422504501|-3.7356422504501|-3.7356422504501||-3.7356422504501|-3.7356422504501|-3.7356422504501|-3.7457136269759|-3.7707929209814|-3.7826455512589|-3.7826455512589|-3.8157173967963|-3.8346859190868|-3.8935399159244|-3.9455998721445|-3.9601109759371|-4.0001232907022|-4.0198436059143|-4.0198436059143|-4.0428934187538|-4.0428934187538|3.8470805163942|3.8470805163942|3.8470805163942|3.8470805163942|3.8470805163942|3.8470805163942|3.8470805163942|3.8470805163942|3.8470805163942|3.8470805163942|3.8470805163942|3.8470805163942|3.8325862594214|3.8325862594214|3.8325862594214|3.8295400614834|-4.06853620474|-4.06853620474|-4.06853620474|-4.06853620474|-4.06853620474|-4.06853620474|-4.06853620474|-4.06853620474|-4.06853620474|-4.06853620474|-4.06853620474|-4.06853620474|-4.06853620474|-4.06853620474|-4.06853620474|-4.06853620474|-4.0805959245061|-4.1262175927003|-4.1557973633695|-4.2269971382274|-4.263823487098|-4.263823487098|-4.2704094550996|-4.2704094550996|-4.2704094550996|-4.3265661555296|-4.3767402257926|||||||-4.4169336520308|-4.4404817645941|-4.4505950395454|-4.4505950395454|-4.4673275885968|-4.5241621903415|-4.5241621903415|-4.5241621903415|-4.5241621903415|-4.5241621903415|-4.5241621903415|-4.5241621903415|-4.5241621903415|-4.5241621903415|-4.5241621903415|-4.5241621903415|-4.5241621903415|-4.5241621903415|-4.5241621903415|-4.5241621903415|-4.5241621903415|-4.5414232973311|-4.5414232973311|-4.5414232973311|-4.5414232973311|-4.5871371962466|4.1588267351745|4.1588267351745|4.1588267351745|4.1588267351745|4.1588267351745|4.1588267351745|4.1588267351745|4.1588267351745|4.1588267351745|4.1588267351745|4.1588267351745|4.1588267351745|4.1588267351745|4.1588267351745|4.1588267351745|4.1588267351745|4.1588267351745|4.0464743271535|4.0160825666526|4.0023138453275|3.9697934443984|-4.1998849539068|-4.1998849539068|-4.2076498698423|-4.2341972750437|-4.2341972750437|-4.235774561433|-4.2514163086459|-4.3082401034616|-4.3152669267945|-4.3342157169413|-4.3342157169413|-4.3342157169413|-4.3342157169413|-4.3366474427365|-4.3366474427365|-4.3366474427365|-4.3366474427365|-4.3366474427365|-4.3446081520874|-4.3583033190286|-4.3583033190286|-4.3583033190286|||-4.4292261187805|-4.4338842259569|-4.4338842259569|-4.4338842259569|-4.4338842259569|-4.43764897041|-4.4496100020903|-4.4590943056996|-4.4590943056996|-4.4590943056996|-4.4590943056996|-4.5012156917712|-4.522099991348|-4.522099991348|-4.522099991348|-4.5790740890594|-4.5790740890594|-4.6189187803498|-4.6189187803498|-4.6654653591835|-4.7471834600991|-4.9207594329589|-5.0541771445532|4.4929010707566|4.4929010707566|4.4929010707566|4.4929010707566|4.4929010707566|4.4929010707566|4.4929010707566|4.4929010707566|4.3771121853401|4.1901248951543|-4.4421360814849|-4.4421360814849||||-4.4421360814849|-4.4421360814849|-4.4421360814849|-4.4923734493034|4.1227929460518|4.1227929460518|4.1227929460518|4.1227929460518|4.1227929460518|-4.4516732437981|-4.4516732437981|-4.4516732437981|-4.4516732437981|-4.4516732437981|-4.4516732437981|-4.4516732437981|-4.4516732437981||-4.4516732437981|-4.4516732437981|-4.4516732437981|-4.4516732437981|-4.4779701479687|-4.5488556500291|-4.6081733036941|-4.6440811211208|-4.6539789895592|-4.7244210486476|-4.7860236173277|4.311211418123|4.311211418123|4.311211418123|4.311211418123|4.311211418123|4.311211418123|4.311211418123|4.311211418123|4.311211418123|4.311211418123|4.311211418123|4.311211418123|4.2686629536118|4.2686629536118|4.2686629536118|4.2686629536118|4.2686629536118|4.2686629536118
08217|1088210|/equities/xinjiang-east-universe-group-gas|SHANGHAICOMP||-13.557382401502|-13.557382401502|-13.62264708311|-14.18905230397|-14.961724449462|-15.234694137912|-15.756143537414|-15.756143537414|-15.756143537414|-15.756143537414|-15.756143537414|-15.756143537414|-15.756143537414|-16.371826400637|-16.802029545969|-16.840033089525|-17.333370565713|-17.55707769851|-17.637582752029|-17.637582752029|-17.637582752029|-17.637582752029|-17.685904445981|-17.685904445981|-17.685904445981|-17.685904445981|-17.685904445981|-17.685904445981||-17.685904445981|-17.685904445981|-17.685904445981|-17.685904445981|-17.731560855811|-18.045569179609|-18.045569179609|-18.263410619183|-18.287677715535|16.808625051196|16.808625051196|16.808625051196|16.808625051196|16.808625051196|16.808625051196|16.808625051196|16.808625051196|16.808625051196|16.808625051196|16.808625051196|16.808625051196|16.808625051196|16.808625051196|16.808625051196|16.808625051196|16.808625051196|16.808625051196|16.808625051196|16.808625051196|16.808625051196|16.808625051196|16.808625051196|16.808625051196|16.808625051196|16.808625051196|15.446516048347|15.446516048347|15.446516048347|15.441157112086|15.441157112086|15.441157112086|15.441157112086|14.701285478764|-15.906685404481|-15.906685404481|-15.906685404481|-15.906685404481|-15.906685404481|-15.906685404481|-15.906685404481|14.803637670388|14.803637670388|14.803637670388|14.803637670388|14.803637670388|14.803637670388|14.803637670388|14.803637670388|14.803637670388|14.803637670388|||||||14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.769953201742|14.632725925943|14.517473878353|14.45885959145|14.246510722865|-15.188059397104|-15.188059397104|-15.188059397104|-15.188059397104|-15.188059397104|-15.188059397104|-15.188059397104|-15.188059397104|-15.188059397104|||-15.188059397104|-15.282287619249|-15.311430796138|-15.452701365673|-15.466890692406|-15.541365817131|-15.541365817131|-15.541365817131|-15.541365817131|-15.548229156381|-15.548229156381|-15.689143324833|-15.712398397553|-15.712398397553|-15.712398397553|14.656476739473|14.656476739473|14.656476739473|14.656476739473|14.656476739473|14.656476739473|14.656476739473|14.656476739473|14.581082689697|14.581082689697|14.427869545016|14.403743252261|14.282399453626|14.282399453626|14.190443928491|14.075793627046|14.075793627046|14.075793627046|13.915881822664|13.738758032144||||-14.583188562981|-14.583188562981|-14.583188562981|-14.583188562981|-14.682080447884|-14.682080447884|-14.682080447884|-14.682080447884|-14.682080447884|-14.682080447884|-14.682080447884|-14.682080447884|-14.682080447884|-14.682080447884|-14.682080447884|-14.682080447884|-14.682080447884||-14.778978069857|-14.788923532672|-14.788923532672|-14.88269231817|-15.14147776087|14.42138140555|14.42138140555|14.42138140555|14.42138140555|14.42138140555|14.42138140555|14.42138140555|14.42138140555|14.42138140555|14.42138140555|14.42138140555|14.42138140555|14.42138140555|14.42138140555|14.42138140555|14.42138140555|14.42138140555|14.42138140555|14.42138140555|14.42138140555|14.42138140555|14.42138140555|14.42138140555|14.42138140555
08218|102089|/equities/guannong-fruit|SHANGHAICOMP||-8.1022056301485|-8.1022056301485|-8.1022056301485|-8.1330063563862|-8.4544514265633|-8.4805015024185|-8.6850016576979|7.6904982143995|7.6904982143995|7.6904982143995|-8.4941447828863|-8.4941447828863|-8.4941447828863|-8.6929386561286|-8.9285695200312|-8.9285695200312|-8.9285695200312|-8.9285695200312|-8.9285695200312|-8.9285695200312|-8.9285695200312|-8.9285695200312|-8.9285695200312|-8.9285695200312|-8.9285695200312|-8.9285695200312|-8.9285695200312|-8.9285695200312||-8.9285695200312|-8.9285695200312|-8.9285695200312|-8.9285695200312|-8.9285695200312|-8.9285695200312|-8.9285695200312|-9.0950771046069|-9.1417522112955|-9.2402802750391|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.2938754313164|-9.3493062382465|-9.4606250104499|-9.4606250104499|-9.6182412700389|-9.6182412700389|-9.625267779003|-9.7291864147566|9.1163226164975|9.1163226164975|9.1163226164975|9.1163226164975|||||||9.1163226164975|9.1163226164975|9.1163226164975|8.9553586683447|-9.6343722449194|-9.6343722449194|-9.7781915782172|-9.8218793469754|-9.829310107903|-9.8485312470148|-9.8485312470148|-9.8820162446649|-9.8820162446649|-9.8820162446649|-9.8820162446649|-9.8820162446649|-9.8820162446649|-9.8820162446649|-9.8820162446649|-9.8820162446649|-9.8820162446649|-9.8820162446649|-9.8820162446649|-9.8820162446649|-9.8820162446649|-9.8820162446649|-9.8820162446649|-9.9116852185628|-9.9352056076682|-10.078512338309|9.313615254172|9.313615254172|9.313615254172|9.313615254172|9.313615254172|9.313615254172|9.313615254172|9.313615254172|9.313615254172|9.313615254172|9.313615254172|9.313615254172|9.313615254172|9.313615254172|9.313615254172|9.313615254172|9.313615254172|9.313615254172|9.313615254172|9.313615254172|9.313615254172|9.313615254172|9.2140174746605|9.0808805811187|9.0808805811187|9.0808805811187|8.8959787010904|-9.2165965054505|-9.2165965054505|-9.2165965054505|-9.2165965054505|-9.2165965054505|-9.2165965054505|-9.2165965054505|-9.2165965054505|-9.2165965054505|-9.2165965054505|-9.2165965054505|-9.2165965054505|||-9.3268781288958|-9.3268781288958|-9.3268781288958|-9.3268781288958|-9.3268781288958|-9.3268781288958|-9.3268781288958|-9.3268781288958|-9.3268781288958|-9.3268781288958|-9.3268781288958|-9.3268781288958|-9.3268781288958|-9.3268781288958|-9.3268781288958|-9.3268781288958|-9.3268781288958|-9.3883061596023|-9.3883061596023|8.7144606706521|8.7144606706521|8.7144606706521|8.7144606706521|8.7144606706521|8.7144606706521|8.7144606706521|8.7144606706521|8.7144606706521|8.7144606706521|8.7144606706521|8.7144606706521|8.7144606706521|8.7144606706521|8.7144606706521|8.6810668438696||||8.6115644971558|8.6115644971558|8.3584050116747|8.2507895017316|8.2507895017316|8.2507895017316|8.1580491202921|8.1580491202921|8.1580491202921|8.1580491202921|8.1580491202921|8.1580491202921|8.1580491202921|8.1580491202921|8.1580491202921|8.1572771224545|-8.6516968855704||-8.6516968855704|-8.6516968855704|-8.6516968855704|-8.6516968855704|-8.7918860260475|-8.8329786337431|-8.8329786337431|-8.8329786337431|-8.8329786337431|-8.8329786337431|-8.8329786337431|-8.8329786337431|-8.8805315270486|-8.9178127463727|-8.9436809416247|-8.9879790804598|-9.0233098689951|-9.0764553485355|-9.132907559602|-9.132907559602|-9.2787864761536|8.7792846274203|8.7792846274203|8.7792846274203|8.7792846274203|8.7792846274203|8.7792846274203|8.7792846274203|8.7792846274203
08219|100979|/equities/xinjiang-joinw|SHANGHAICOMP||6.1713853459649|-7.0519403508262|-7.0519403508262|-7.0519403508262|-7.2632672578048|6.6321879261833|6.6321879261833|6.6321879261833|6.6321879261833|6.6321879261833|6.4224310841938|-7.0916898791707|-7.0916898791707|-7.1874332499412|-7.3275720278308|-7.3275720278308|7.0314670852396|7.0314670852396|7.0314670852396|7.0314670852396|7.0314670852396|7.0314670852396|7.0314670852396|7.0314670852396|7.0314670852396|7.0314670852396|7.0314670852396|6.9816299071548||6.9162556452483|-7.2307706786717|-7.2307706786717|-7.2307706786717|-7.2307706786717|-7.2307706786717|-7.2307706786717|-7.2307706786717|-7.2307706786717|-7.288078647358|-7.3700876296701|-7.3734304707516|-7.3743673476101|-7.3803299808356|-7.3803299808356|-7.4525888389849|-7.4678766403489|-7.4898629093493|-7.5298479292486|-7.567590142191|-7.567590142191|-7.6095445960766|-7.6446231463816|-7.6446231463816|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.6486444170193|-7.7790489389848|-8.0433876464049|-8.1198755049352|-8.1776394605244|7.805019026461|7.805019026461|7.805019026461|7.805019026461|7.805019026461|7.805019026461|||||||7.805019026461|7.805019026461|7.805019026461|7.805019026461|7.805019026461|7.805019026461|7.805019026461|7.805019026461|7.805019026461|7.805019026461|7.7728856908434|7.7728856908434|7.7728856908434|7.7728856908434|7.7728856908434|7.7728856908434|7.7728856908434|7.7576365072483|7.7576365072483|7.5907068339713|-8.1072424318467|-8.1072424318467|-8.1072424318467|-8.1072424318467|-8.1072424318467|-8.1836026670839|-8.2128921087478|-8.2346817220551|-8.2346817220551|-8.27923662443|-8.27923662443|-8.3358184472172|-8.4523680199626|8.0619382740883|8.0619382740883|8.0619382740883|8.0619382740883|8.0619382740883|8.0619382740883|8.0619382740883|8.0572072578835|8.0572072578835|7.9813418469349|7.9341345286971|7.9341345286971|7.9341345286971|7.9341345286971|7.9341345286971|7.9341345286971|7.9341345286971|7.9341345286971|7.9341345286971|7.9341345286971|7.9341345286971|7.9341345286971|7.872927186291|7.8204746217646|7.8136727332968|7.8136727332968|7.7437934051201|-8.107178934694|-8.107178934694|-8.107178934694|-8.107178934694|-8.107178934694|-8.107178934694|-8.107178934694|-8.107178934694|-8.107178934694|||-8.117641480619|-8.117641480619|-8.117641480619|-8.117641480619|-8.117641480619|-8.117641480619|-8.117641480619|-8.117641480619|-8.117641480619|-8.1368237688081|-8.1753598003406|-8.2119543417491|-8.2119543417491|-8.2119543417491|-8.2119543417491|-8.2119543417491|-8.2421712990379|-8.2690792476442|-8.3050881928102|-8.4034313168675|-8.4921458260385|-8.6234953156409|-8.6849946171373|-8.7005497250657|-8.8411662615781|-8.8499383223667|-8.8499383223667|-8.8499383223667|-8.8499383223667|-8.8499383223667|-8.8499383223667|-8.8499383223667|-8.8499383223667|-8.8499383223667|-8.8499383223667||||-8.8499383223667|-8.8499383223667|-8.8499383223667|-8.8499383223667|-8.8499383223667|-8.8499383223667|-8.8499383223667|-8.8499383223667|-8.8499383223667|-8.8499383223667|-8.8499383223667|-8.8499383223667|-8.8499383223667|-8.8499383223667|-8.8499383223667|-8.8499383223667|-8.8871536003897||-9.0091721620666|-9.0091721620666|-9.0091721620666|-9.0091721620666|-9.0724131361761|-9.1410148691379|-9.1586208309769|-9.1586208309769|-9.1586208309769|-9.1858262810251|-9.1858262810251|-9.1858262810251|-9.1858262810251|-9.2470293346534|-9.3040650132992|-9.3040650132992|8.7371921593836|8.7371921593836|8.7371921593836|8.7371921593836|8.7371921593836|8.7371921593836|8.7371921593836|8.7371921593836|8.7371921593836|8.7371921593836|8.7371921593836|8.7371921593836|8.7371921593836
08220|100609|/equities/qingsong|SHANGHAICOMP||-3.7319735383589|-3.7319735383589|-3.7319735383589|-3.7319735383589|-3.8666371477532|3.5430738986548|3.5430738986548|3.5430738986548|3.5430738986548|3.4873044293253|-3.7864137248126|-3.7864137248126|-3.7864137248126|-3.8671264334882|-3.9840293244481|3.739794024038|3.739794024038|3.739794024038|3.739794024038|3.739794024038|3.739794024038|3.739794024038|3.739794024038|3.739794024038|3.739794024038|3.739794024038|3.739794024038|3.739794024038||3.7203266843686|-3.9347669020629|-3.9347669020629|-3.9347669020629|-3.9347669020629|-3.9347669020629|-3.9347669020629|-3.9347669020629|-3.9347669020629|-3.9347669020629|-3.9347669020629|-3.9347669020629|-3.9347669020629|-3.9347669020629|-3.9347669020629|-3.937518850006|-3.9639098280418|-3.9832331465072|-3.9969257299974|-4.0152822785355|-4.0152822785355|-4.0152822785355|-4.0314247666439|-4.0626942248964|-4.0718824037604|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.078470622592|-4.0844117657927|-4.1437908826699|-4.1886565352402|-4.2701738967854|-4.3601933071302|-4.4085481640682|-4.4367201987224|-4.5158001916626|-4.5458891278084|-4.8170989493061|4.33727528376|||||||4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.33727528376|4.2347501044209|-4.8151464970583|-4.8151464970583|-4.8151464970583|-4.8151464970583|-4.8151464970583|-4.8151464970583|-4.8151464970583|-4.8151464970583|-4.8151464970583|-4.8151464970583|-4.8168560485179|-4.8168560485179|-4.8168560485179|-4.8168560485179|-4.8168560485179|-4.8168560485179|-4.8392844972935|-4.9247603215473|-5.0480670970564|-5.0963656294192|-5.0963656294192|-5.0963656294192|-5.0963656294192|-5.1409617649014|-5.2449574190704|||-5.3755084892476|4.7246906633633|4.7246906633633|4.7246906633633|4.7246906633633|4.7246906633633|4.7246906633633|4.7246906633633|4.7246906633633|4.7246906633633|4.7246906633633|4.7246906633633|4.7246906633633|4.7246906633633|4.7246906633633|4.7246906633633|4.7246906633633|4.7246906633633|4.7246906633633|4.7246906633633|4.7246906633633|4.7246906633633|4.7246906633633|4.7246906633633|4.7246906633633|4.7246906633633|4.7246906633633|4.7246906633633|4.7246906633633|4.7246906633633|4.7246906633633|4.7246906633633|4.7246906633633|4.7246906633633|4.4007675775176||||4.1275196481949|4.1071528408925|4.1071528408925|4.1071528408925|4.0601700383204|4.0229311126933|4.0229311126933|4.0229311126933|4.0229311126933|4.0229311126933|3.9921454211589|3.9694959250736|3.9694959250736|3.9694959250736|3.9694959250736|3.9694959250736|3.9557806086102||3.9557806086102|3.9557806086102|3.9557806086102|3.9557806086102|3.9557806086102|3.9557806086102|3.9557806086102|3.9557806086102|3.9557806086102|3.9557806086102|3.9557806086102|3.9557806086102|3.8992007387522|3.8807786717286|3.8358653667094|-4.2384830445579|3.979300649543|3.979300649543|3.979300649543|3.979300649543|3.979300649543|3.979300649543|3.979300649543|3.9599663877515|3.9599663877515|3.9599663877515|3.9599663877515|3.9599663877515|3.9599663877515
08221|100693|/equities/sayram-agri|SHANGHAICOMP||-4.1032777436489|-4.1580863802426|-4.1600959796368|-4.4673289346098|-4.7120321908923|4.1566284886814|4.1566284886814|4.1566284886814|4.1566284886814|4.1566284886814|-4.6430747703301|-4.6430747703301|-4.6430747703301|-4.7839717551058|-4.8644099142308|-4.8644099142308|-5.0176776146619|-5.095898510464|-5.095898510464|-5.115807231736|-5.115807231736|-5.115807231736|-5.1308967365951|-5.1671073717244|-5.2306099437267|-5.2306099437267|-5.2306099437267|-5.2306099437267||-5.2306099437267|-5.2306099437267|-5.2306099437267|-5.2701220537325|-5.2806913880397|-5.3129217778936|-5.3129217778936|-5.3129217778936|-5.3129217778936|-5.3129217778936|-5.3129217778936|-5.3129217778936|-5.3129217778936|-5.3129217778936|-5.3129217778936|-5.3843577609344|-5.4364741003982|-5.4364741003982|-5.4364741003982|-5.4364741003982|-5.4364741003982|-5.4364741003982|-5.4764984185645|-5.4764984185645|-5.4764984185645|-5.4764984185645|-5.4994426629222|-5.5427140815696|-5.5935713299602|-5.6223015794589|-5.644779524255|-5.7204690587826|-5.7204690587826|-5.7204690587826|-5.7204690587826|-5.7204690587826|-5.8266321699164|-5.8834347921563|-5.8834347921563|-5.8899275415422|-5.9165860142179|-5.9366162130614|-5.9366162130614|-5.9366162130614|-5.9366162130614|-5.9366162130614|-5.9366162130614|-6.0867959734886|-6.1086620486543|-6.2035132687142|-6.3866815082288|-6.5890905583409|5.5036395417629|5.5036395417629|5.5036395417629|5.5036395417629|5.5036395417629|5.5036395417629|5.5036395417629|5.5036395417629|||||||5.5036395417629|5.5036395417629|5.5036395417629|5.5036395417629|5.5036395417629|5.5036395417629|5.5036395417629|-6.32788540688|-6.32788540688|-6.32788540688|-6.32788540688|-6.32788540688|-6.32788540688|-6.32788540688|-6.3759837610506|-6.5099819747367|-6.8227579160707|5.8781383159994|5.8781383159994|5.7701538274949|5.0496152981857|4.9875656854114|4.9875656854114|4.9875656854114|4.9128505401038|4.8878480429294|4.8878480429294|4.8878480429294|4.8878480429294|4.8878480429294|4.8878480429294|4.8878480429294|4.8878480429294|4.8878480429294|4.8878480429294|4.8878480429294|4.8878480429294|4.8878480429294|4.8431644963824|4.8051830450255|4.8046702680714|4.8046702680714|4.7629669571063|4.7376489533176|4.7376489533176|4.7376489533176|4.7376489533176|4.7376489533176|4.7376489533176|4.7376489533176|4.7376489533176|4.7376489533176|4.7376489533176|4.7376489533176|4.7061100699271|4.7061100699271|4.6684556512662|||-4.7530238221614|-4.7530238221614|-4.7530238221614|-4.7530238221614|-4.7530238221614|-4.7530238221614|-4.7530238221614|-4.7530238221614|-4.7530238221614|-4.7666931230193|||4.3862511472016|4.3862511472016|4.3862511472016|4.3862511472016|4.3862511472016|4.3862511472016|4.3453719797582|4.3453719797582|4.3364470052683|4.3364470052683|4.2878357039513|4.2878357039513|4.2609285366339|4.2582539200565|4.2024648079113|4.2024648079113|4.2024648079113|4.2024648079113|4.2024648079113|4.2024648079113|4.2024648079113|4.2024648079113|4.1805166015842|4.158689906017|4.158689906017|4.158689906017|4.158689906017|4.158689906017|4.158689906017|4.158689906017|4.158689906017|4.158689906017|4.158689906017|4.158689906017|4.0652112715951||||-4.331743479921|-4.331743479921|-4.331743479921|-4.331743479921|-4.3647148886804|-4.4424873683045|-4.4424873683045|-4.4883191953312|-4.5203547356538|-4.5216927921049|-4.5216927921049|-4.5216927921049|-4.5216927921049|-4.5216927921049|-4.5711974220174|-4.5711974220174|-4.5711974220174||-4.6424415196199|-4.644446259666|-4.644446259666|-4.644446259666|-4.6977181764979|-4.7150839371616|-4.7150839371616|-4.7689823887011|-4.8216471960435|-4.8391967379059|-4.8391967379059|-4.8391967379059|-4.8391967379059|-4.8391967379059|-4.8391967379059|-4.8391967379059|-4.8391967379059|-4.8391967379059|4.5953879708231|4.5953879708231|4.5953879708231|4.5953879708231|4.5953879708231|4.5953879708231|4.5953879708231|4.5953879708231|4.5953879708231|4.5953879708231|4.5953879708231
08222|100560|/equities/talimu-agric|SHANGHAICOMP||-6.6607417410852|-6.6607417410852|-6.6607417410852|-6.9792130622129|-6.9792130622129|-6.9792130622129|-6.9792130622129|-6.9792130622129|-6.9792130622129|-6.9792130622129|-6.9792130622129|-6.9792130622129|-6.9792130622129|-7.2724592324606|-7.450320057971|-7.450320057971|-7.6392445353476|-7.6419385304945|-7.6608128757006|-7.6608128757006|-7.6608128757006|-7.6608128757006|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165||-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.6644759105165|-7.778693708148|7.3777294697805|7.3777294697805|7.3777294697805|7.3777294697805|7.3777294697805|7.3777294697805|7.3777294697805|7.3483081676396|7.3483081676396|7.313675732285|7.2914512859821|7.2914512859821|7.2877237517568|7.2546929737962|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.5524179368247|-7.652131150059|-7.8479233824458|-7.9489795851666|-7.9489795851666|-7.9716439962341|-7.9807157781338|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|||||||7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|7.5806778488973|-8.1601801172177|-8.1601801172177|-8.1601801172177|-8.1601801172177|-8.1601801172177|-8.1601801172177|-8.1601801172177|-8.1601801172177|-8.2240889089284|7.7359848906227|7.7359848906227|7.7359848906227|7.7359848906227|7.7359848906227|7.7359848906227|7.7359848906227|7.7359848906227|7.7359848906227|7.7359848906227|7.7145343143275|7.7145343143275|7.7145343143275|7.7145343143275|7.6961491194622|7.608284202568|7.608284202568|7.608284202568|7.608284202568|7.608284202568|7.608284202568|7.608284202568|7.608284202568|7.608284202568|7.5714003933706|7.5714003933706|7.5552473555423|7.5552473555423|7.5052747737939|7.4958610282535|7.4609570752906|7.3899519720924|7.3532799658127|7.3453111578962|7.316456654551|7.2577120398175|7.2577120398175|7.2577120398175|7.2577120398175|7.2577120398175|||7.2577120398175|7.2577120398175|7.2577120398175|7.2496801586826|7.2350987441107|7.2350987441107|7.1517764999651|7.1025297591182|7.0822553048633|7.0744422724178|7.0744422724178|7.0744422724178|7.0744422724178|7.0721583421949|7.0651760163046|-7.8519432468501|-7.8519432468501|-7.9577148670717|-7.9596830733136|-8.0590919794325|-8.1304604326553|-8.1304604326553|-8.1304604326553|-8.1304604326553|-8.1330682976021|-8.1330682976021|-8.1330682976021|-8.1330682976021|-8.1330682976021|-8.1330682976021|-8.1330682976021|-8.1330682976021|-8.1330682976021|-8.1330682976021|-8.1330682976021||||-8.1330682976021|-8.1330682976021|-8.1330682976021|-8.1684091602181|-8.3654544126562|-8.4277832433976|-8.4277832433976|-8.510870448461|-8.5748563251129|-8.5942844771932|-8.6249893403023|-8.6249893403023|-8.6249893403023|-8.6249893403023|-8.6249893403023|-8.6249893403023|-8.6249893403023||-8.6249893403023|-8.6249893403023|-8.6249893403023|-8.6249893403023|-8.7200474464312|-8.7200474464312|-8.7200474464312|-8.7589415668795|-8.7904911702816|-8.848754481762|-8.848754481762|-8.9143845636378|-8.9143845636378|-8.9143845636378|-8.9143845636378|-8.9143845636378|-8.9143845636378|-8.9332050304424|-9.0235614755431|8.5283694976087|8.5283694976087|8.5283694976087|8.5283694976087|8.5283694976087|8.5283694976087|8.5283694976087|8.5283694976087|8.5283694976087|8.5283694976087
08223|100662|/equities/tianfu-thermo|SHANGHAICOMP||-5.5556356856729|-5.5556356856729|-5.5556356856729|-5.6501509292816|-5.7645453044206|-5.7645453044206|-5.7645453044206|-5.7645453044206|-5.7645453044206|-5.7645453044206|-5.7645453044206|-5.7645453044206|-5.7645453044206|-5.9028283035789|-5.9799114789533|-5.9799114789533|-6.1976795291423|-6.3313107331063|-6.3903450523776|-6.4117838820021|-6.4117838820021|-6.6986487927481|-6.9638872046585|6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293||6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293|6.2860412470293|6.214005985834|6.214005985834|6.214005985834|6.214005985834|6.214005985834|6.214005985834|6.1468591461675|6.1468591461675|5.9100864837988|-6.31603806572|-6.3344868085653|-6.4266519173285|-6.4512799960928|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4823759544433|-6.4893067135348|-6.5403407959954|-6.6170455514078|-6.7489394146739|-6.8014684172985|-6.8014684172985|-6.8360759916699|-6.874168144675|-6.874168144675|-6.8905901526892|-6.8905901526892|||||||-6.8905901526892|-6.8905901526892|-7.0078777577572|-7.1287530556975|-7.2069478714531|-7.2416088541421|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.2645606450665|-7.3895117632137|-7.4705685367834|-7.5343089758629|-7.5343089758629|-7.5343089758629|-7.5343089758629|-7.5343089758629|-7.5343089758629|-7.5343089758629|-7.5343089758629|-7.5343089758629|-7.5343089758629|-7.5343089758629|-7.5343089758629|-7.5343089758629|-7.5343089758629|-7.5643319302716|-7.5643319302716|-7.5775912264893|-7.722879116172|-7.838754539616|-7.9508383593373|-8.0142651223929|-8.023627588461|-8.1840308477593|-8.28336761286|-8.3405110741477|-8.3405110741477|-8.3405110741477|7.3456019673481|7.3456019673481|7.3456019673481|7.3456019673481|7.3456019673481|7.3456019673481|7.3456019673481|7.3456019673481|7.3456019673481|7.3456019673481|7.3456019673481|7.3456019673481|7.3456019673481|7.3456019673481|||7.0584461991141|6.9678157330062|6.9678157330062|6.9678157330062|6.9678157330062|6.9678157330062|6.9678157330062|6.9678157330062|6.9678157330062|6.9678157330062|6.9678157330062|6.9678157330062|6.9678157330062|6.9678157330062|6.9678157330062|6.9678157330062|6.9678157330062|6.7103506989508|6.3303896527852|6.3133739307501|6.3133739307501|6.3133739307501|6.3133739307501|6.3133739307501|6.3133739307501|6.3133739307501|6.3133739307501|6.3133739307501|6.3133739307501|6.3133739307501|6.3133739307501|6.3133739307501|6.3133739307501|6.3133739307501|6.3133739307501||||6.3133739307501|6.3133739307501|6.3133739307501|6.3133739307501|6.3133739307501|6.3133739307501|6.3133739307501|6.3133739307501|6.3133739307501|6.3133739307501|6.2950262394049|6.2950262394049|6.2950262394049|6.2950262394049|6.2950262394049|6.2950262394049|6.2950262394049||6.2950262394049|6.2950262394049|6.2950262394049|6.2950262394049|6.2950262394049|6.2950262394049|6.2950262394049|6.2950262394049|6.2950262394049|6.2950262394049|6.2950262394049|6.2950262394049|6.2950262394049|6.2950262394049|6.2950262394049|6.2950262394049|6.2950262394049|6.2950262394049|6.2950262394049|6.2950262394049|6.2950262394049|6.2950262394049|6.2950262394049|6.2950262394049|6.2950262394049|6.2289180586182|6.1055873796652|6.1055873796652|6.1055873796652
08224|100604|/equities/tianrun-dairy|SHANGHAICOMP||-10.795877192258|-10.795877192258|-10.795877192258|-10.795877192258|-11.389863727091|10.043944681807|10.043944681807|10.043944681807|10.043944681807|10.043944681807|9.9504939065197|-11.446982314825|-11.446982314825|-11.706647001637|-11.987897827465|-11.987897827465|-12.192118748405|-12.192118748405|-12.192118748405|-12.192118748405|-12.192118748405|-12.192118748405|-12.192118748405|-12.249020585725|-12.288636717355|-12.288636717355|-12.288636717355|-12.288636717355||-12.288636717355|-12.288636717355|-12.288636717355|-12.452724811071|-12.452724811071|-12.452724811071|-12.452724811071|-12.582191928221|-12.582191928221|-12.775212800053|-12.984680585892|-13.057423305545|-13.076314302185|12.042796728675|12.042796728675|12.042796728675|12.042796728675|12.042796728675|12.042796728675|-12.732429994095|-12.732429994095|-12.732429994095|-12.732429994095|-12.732429994095|-12.732429994095|-12.732429994095|-12.732429994095|-12.732429994095|-12.732429994095|-12.732429994095|-12.732429994095|-12.732429994095|-12.732429994095|-12.732429994095|-12.732429994095|-12.732429994095|-12.732429994095|-12.732429994095|-12.732429994095|-12.732429994095|-12.732429994095|-12.732429994095|-12.732429994095|-12.732429994095|-12.732429994095|-12.732429994095|-12.732429994095|-12.913255811785|-12.956920625072|-12.956920625072|-13.163800241|-13.27866697471|-13.444630359728|-13.526255739087|-13.645839678307|-13.687044182376|-13.815671662435|-13.815671662435|-13.849635684871|-14.0073728963|||||||-14.136571297952|-14.136571297952|-14.162301577803|-14.310975623878|-14.310975623878|-14.310975623878|-14.521639798253|-14.541266200906|-14.549184743967|-14.596871844493|-14.682079305873|-14.751489976775|-14.751489976775|-14.751489976775|-14.751489976775|-14.90737387595|-14.90737387595|-14.90737387595|-14.90737387595|-14.90737387595|-14.90737387595|-14.90737387595|-14.90737387595|-14.989859389568|-15.379843764067|-15.779004314506|-15.779004314506|-15.956671638581|-16.049358018759|-16.049358018759|-16.049358018759|-16.055953697499|-16.183836888534|-16.414818603973|-16.790393320107|-16.790393320107|-16.949882153431|-16.960913186794|-16.960913186794|-16.960913186794|-16.960913186794|-16.960913186794|-16.960913186794|-16.960913186794|-16.960913186794|-16.960913186794|-16.960913186794|-16.960913186794|-16.960913186794|-16.960913186794|-16.960913186794|-16.960913186794|-17.172793471673|-17.172793471673|-17.259560487715|-17.259560487715|-17.433400946688|-17.486555980125|-17.517841257959|-17.589267110725|-17.776497114834|-17.776497114834|-17.776497114834|-17.776497114834|-17.776497114834|-18.064997078243|-18.112774611913|-18.270860726528|-18.34762240217|||-18.935459476021|-18.935459476021|-19.286296658101|-19.286296658101|-19.286296658101|-19.50644112117|-19.74072902005|17.976911101622|17.976911101622|17.976911101622|17.976911101622|17.976911101622|17.976911101622|17.976911101622|17.976911101622|17.976911101622|17.976911101622|17.976911101622|17.976911101622|17.976911101622|17.976911101622|17.976911101622|17.976911101622|17.976911101622|17.976911101622|17.976911101622|17.976911101622|17.976911101622|17.976911101622|17.976911101622|17.976911101622|17.976911101622|17.976911101622|17.912321560233|17.912321560233||||17.912321560233|17.912321560233|17.912321560233|17.912321560233|17.912321560233|17.000356878008|15.883775197388|15.883775197388|15.709749922621|15.627498981542|-17.110182651705|-17.110182651705|-17.110182651705|-17.110182651705|-17.110182651705|-17.110182651705|-17.110182651705||-17.110182651705|-17.110182651705|-17.110182651705|-17.110182651705|-17.110182651705|-17.110182651705|-17.110182651705|-17.110182651705|-17.110182651705|-17.37047157075|-17.37047157075|-17.391635998377|15.885769710854|15.885769710854|15.885769710854|15.885769710854|15.885769710854|15.885769710854|15.885769710854|15.885769710854|15.885769710854|15.885769710854|15.747444827407|15.747444827407|15.747444827407|15.747444827407|15.747444827407|15.747444827407|15.747444827407
08225|102085|/equities/xinjiang-tiany|SHANGHAICOMP||3.1814613373492|-3.8644663284774|-3.8644663284774|-3.9071847410726|-4.0685386626508|-4.1478207474049|3.7175990620819|3.7175990620819|3.7175990620819|3.7175990620819|-4.1039450826022|-4.1039450826022|-4.1039450826022|-4.1882723902964|-4.2473734057126|-4.2473734057126|-4.3681923720767|-4.4007694294641|-4.4065313975295|-4.4065313975295|-4.4065313975295|-4.4065313975295|-4.4065313975295|-4.4065313975295|-4.4065313975295|-4.4065313975295|-4.4065313975295|-4.4065313975295||-4.4065313975295|-4.4065313975295|-4.4065313975295|-4.4065313975295|-4.4065313975295|-4.4065313975295|-4.4065313975295|-4.4255903738826|-4.4567674021025|-4.4980747810226|-4.5473052783389|-4.5570059135644|-4.5715579483855|-4.5715579483855|-4.5715579483855|-4.5867311925743|-4.5908122560552|-4.596458093013|-4.62328690035|-4.6419853738375|-4.6422061976931|-4.6561430538696|-4.6561430538696|-4.6561430538696|-4.6561430538696|-4.6561430538696|-4.6561430538696|-4.6561430538696|-4.6561430538696|-4.6561430538696|-4.6561430538696|-4.6561430538696|-4.6561430538696|-4.6561430538696|-4.6561430538696|-4.6561430538696|-4.6561430538696|-4.6561430538696|-4.6561430538696|-4.6561430538696|-4.6561430538696|-4.6561430538696|-4.6561430538696|-4.6561430538696|-4.6561430538696|-4.6561430538696|-4.6561430538696|-4.6561430538696|-4.6561430538696|-4.7012697949455|-4.7669665034663|-4.7971851225309|-4.8740944460159|-4.9467714445597|-4.9691906391256|-5.006878289765|-5.0365316969221|-5.0433684567683|-5.1192984558998|-5.2558869231474|||||||4.7319101310253|4.7319101310253|4.7319101310253|4.7319101310253|4.7319101310253|4.7319101310253|4.7319101310253|4.627678100321|4.5708373084153|4.5708373084153|4.5621310489556|4.5621310489556|4.5621310489556|4.5621310489556|4.5621310489556|4.5621310489556|4.5621310489556|4.5621310489556|4.5621310489556|-4.8089082612313|-4.8089082612313|-4.8341723743566|-4.8341723743566|-4.8341723743566|-4.8341723743566|-4.8341723743566|-4.8851914210991|-4.9013240120892|-4.9475820883649|-4.964854317994|-4.964854317994|-4.9680918544544|-4.9680918544544|-4.9823241333181|-5.0603599393825|4.8121236951667|4.8121236951667|4.8121236951667|4.8121236951667|4.8121236951667|4.8121236951667|4.8121236951667|4.7940263650503|4.7805851721859|4.7081295649328|4.7081295649328|4.6673663369062|4.6643332199008|4.6643332199008|4.6643332199008|4.6643332199008|4.6643332199008|4.6643332199008|4.6643332199008|4.6643332199008|4.6359255529941|-4.8590840503677|-4.8590840503677|-4.8590840503677|-4.8590840503677|-4.8590840503677|-4.8590840503677|-4.8590840503677|-4.8590840503677|-4.8590840503677|-4.8590840503677|-4.8590840503677|-4.8590840503677|-4.8650933288981|||-4.9007324936274|-4.9007324936274|-4.9652051086845|-4.9652051086845|-4.9652051086845|-4.9652051086845|-4.9652051086845|-4.9691165945731|-5.0156849249427|-5.0613165281685|-5.0847961794968|-5.1558844658661|-5.1761105082555|-5.1761105082555|-5.1761105082555|-5.1962337783226|-5.2219264298952|-5.2417609552145|-5.2417609552145|-5.2625120590793|-5.295569123015|-5.3527396328474|-5.3527396328474|-5.3585996503328|-5.4120363799994|-5.4120363799994|-5.4167656222433|-5.4167656222433|-5.4167656222433|-5.4167656222433|-5.4167656222433|-5.4167656222433|-5.4167656222433|-5.4167656222433|-5.4167656222433||||-5.4167656222433|-5.4167656222433|-5.4336284045213|-5.4723645717825|-5.511516256567|-5.5411293191338|-5.67569927845|5.4888897835766|5.4888897835766|5.4526552027635|-5.7589709148578|-5.7589709148578|-5.7589709148578|-5.7610786077901|-5.7889762319375|-5.8033069413292|-5.8347857309036||-5.8441831982992|-5.8441831982992|-5.8441831982992|-5.8441831982992|-5.8674259094024|-5.8978349710451|-5.8978349710451|-5.8978349710451|-5.8978349710451|-5.8978349710451|-5.8978349710451|-5.8978349710451|-5.8978349710451|-5.8978349710451|-5.8978349710451|-5.8978349710451|5.6547837774933|5.6547837774933|5.6547837774933|5.6547837774933|5.6547837774933|5.6547837774933|5.6547837774933|5.6547837774933|5.6547837774933|5.6547837774933|5.6547837774933|5.6547837774933|5.6547837774933
08226|1062256|/equities/xinjiang-torch-gas-a|SHANGHAICOMP||-13.688372955794|-13.688372955794|-13.707081117094|-14.422312142518|-15.252013447182|-15.585014769652|-16.328905314449|14.462183668231|14.462183668231|14.462183668231|-15.878712999983|-15.878712999983|-15.878712999983|-16.529680954266|-16.983534639465|-17.047815606977|-17.529796068299|16.22194921016|16.22194921016|16.22194921016|16.22194921016|16.22194921016|16.22194921016|16.22194921016|16.22194921016|16.22194921016|16.22194921016|16.22194921016||16.22194921016|16.22194921016|16.22194921016|16.22194921016|16.22194921016|16.22194921016|16.22194921016|16.22194921016|16.22194921016|16.22194921016|16.22194921016|16.22194921016|16.22194921016|16.22194921016|16.22194921016|16.22194921016|16.22194921016|16.22194921016|16.22194921016|16.22194921016|16.22194921016|15.998877761715|15.998877761715|15.998877761715|15.998877761715|15.998877761715|15.998877761715|15.998877761715|15.998877761715|15.867087097028|15.697890721899|15.697890721899|15.697890721899|15.697890721899|15.697890721899|15.231545513583|14.984898314971|14.984898314971|14.984898314971|14.984898314971|14.984898314971|14.984898314971|14.984898314971|14.889627592675|14.889627592675|-17.179376397874|-17.179376397874|-17.179376397874|-17.179376397874|-17.179376397874|-17.452163294213|-17.452163294213|-17.452163294213|-17.452163294213|-17.452163294213|-17.452163294213|-17.452163294213|-17.452163294213|-17.452163294213|-17.452163294213|||||||-17.452163294213|-17.452163294213|-17.452163294213|-17.452163294213|-17.452163294213|-17.452163294213|-17.452163294213|-17.452163294213|-17.452163294213|-17.452163294213|-17.452163294213|-17.452163294213|-17.452163294213|-17.452163294213|-17.671292970861|15.291624525754|15.291624525754|15.291624525754|15.291624525754|13.869721444589|13.869721444589|13.869721444589|13.869721444589|-14.860425122153|-14.860425122153|-14.860425122153|-14.860425122153|-14.860425122153|-14.860425122153|-14.860425122153|-14.860425122153|-14.866027919861|-14.870775437174|13.960477544672|13.960477544672|13.960477544672|13.960477544672|13.960477544672|13.960477544672|13.960477544672|13.960477544672|13.960477544672|13.960477544672|13.960477544672|13.960477544672|13.960477544672|13.960477544672|13.960477544672|13.960477544672|13.960477544672|13.960477544672|13.960477544672|13.960477544672|13.960477544672|13.960477544672|13.960477544672|13.960477544672|13.960477544672|13.675530064775|13.492811005064|13.414790304445|13.399211627403|13.348903751862|13.348903751862|13.322114945001|13.09012768064|-14.078994425958|-14.078994425958|-14.078994425958|||-14.078994425958|-14.078994425958|-14.078994425958|-14.078994425958|-14.078994425958|-14.078994425958|-14.078994425958|-14.078994425958|-14.202771620425|-14.24696843323|-14.287187122602|-14.485207583396|-14.548281283398|-14.548281283398|-14.753090270382|13.564560736418|13.564560736418|13.564560736418|13.564560736418|13.564560736418|13.559136774315|13.559136774315|13.559136774315|13.545723935427|13.545723935427|13.431915782625|13.381510390087|13.381510390087|13.381510390087|13.273900126135|-14.074558392617|-14.074558392617|-14.074558392617|-14.074558392617|-14.074558392617||||-14.074558392617|-14.074558392617|-14.074558392617|-14.176738622567|-14.176738622567|-14.361931883385|-14.409924333945|-14.474643521967|-14.474643521967|-14.474643521967|-14.474643521967|-14.474643521967|-14.474643521967|-14.474643521967|-14.571270577844|-14.607185596223|-14.607185596223||-14.807983762683|-14.830165718148|-14.830165718148|-14.938517091617|-15.132241670671|-15.154663263186|-15.154663263186|-15.154663263186|-15.154663263186|-15.154663263186|-15.154663263186|-15.154663263186|-15.154663263186|-15.154663263186|-15.154663263186|-15.154663263186|14.557360082386|14.557360082386|14.557360082386|14.557360082386|14.557360082386|14.557360082386|14.557360082386|14.557360082386|14.557360082386|14.557360082386|14.557360082386|14.557360082386|14.557360082386
08227|994545|/equities/xinjiang-winka-times-department-sto|SHANGHAICOMP||-5.9598935857802|-5.9598935857802|-6.2315483110249|-6.7756091772516|-7.0667880043939|-7.0675421539893|-7.4772691267453|-7.6873889947677|-7.6873889947677|-7.6873889947677|-7.6873889947677|-7.6873889947677|-7.6873889947677|-7.6873889947677|6.7379149026033|6.7379149026033|6.7379149026033|6.7379149026033|6.7379149026033|6.6393499447634|6.5126108144974|6.4190122524076|-7.0183918904323|-7.0183918904323|-7.0183918904323|-7.0183918904323|-7.0183918904323|-7.0183918904323||-7.0183918904323|-7.0183918904323|-7.0183918904323|-7.0593243385972|-7.1236937074331|-7.1844365013563|-7.1844365013563|-7.2421520432856|-7.2946131716201|-7.4123477946861|-7.4624507001055|-7.4624507001055|-7.4624507001055|-7.4624507001055|-7.4624507001055|-7.644389476049|-7.7709884264602|-7.8169719333726|-7.8169719333726|-7.8169719333726|-7.8169719333726|-7.8169719333726|-7.8169719333726|-7.8250464472347|-7.8250464472347|-7.8250464472347|-7.8250464472347|-7.8250464472347|-7.8250464472347|-7.8250464472347|-7.8617182874208|-7.9085757096085|-7.9595286139154|-8.0489205793433|-8.0949117558855|-8.1776361617066|-8.1776361617066|-8.1776361617066|-8.281818035865|-8.3925757448146|-8.5023060949057|-8.8025624919169|7.3372462315497|7.3372462315497|7.3372462315497|6.4602734030548|6.2780817020009|6.1012021157554|-7.0364171696529|-7.0364171696529|-7.1021303548664|-7.2223670895729|-7.3670743500561|-7.5971289195361|6.4495406342391|6.4495406342391|6.4495406342391|6.4495406342391|6.4495406342391|6.4495406342391|||||||6.4495406342391|6.1811561532422|6.0823959186789|6.0667228034815|6.0667228034815|6.0667228034815|6.0667228034815|6.0667228034815|5.9419142462237|-7.1066741069262|-7.1066741069262|-7.1066741069262|-7.1066741069262|-7.1066741069262|-7.1066741069262|-7.1066741069262|-7.1066741069262|-7.1066741069262|-7.1066741069262|-7.1066741069262|-7.1066741069262|-7.1066741069262|-7.1066741069262|-7.1066741069262|6.2635188000711|6.2635188000711|6.2635188000711|6.2635188000711|6.2635188000711|6.2635188000711|6.2635188000711|6.2635188000711|6.2635188000711|6.2635188000711|6.2635188000711|6.2635188000711|6.2635188000711|6.2635188000711|6.2635188000711|6.2635188000711|6.2635188000711|6.2635188000711|6.2635188000711|6.1516873193353|6.1252081474297|6.0818981948421|6.0599358158991|6.0599358158991|6.0460400667108|6.0275182829861|6.0275182829861|5.9622428534831|5.8608252338132|-6.5996478441549|-6.5996478441549|-6.5996478441549|-6.5996478441549|-6.5996478441549|-6.5996478441549|-6.5996478441549|-6.6592565558075|-6.6592565558075|-6.6796203164028|-6.6796203164028|-6.6796203164028|-6.6796203164028|-6.6796203164028|-6.6796203164028|-6.7412449284579|||-6.8936051973795|-7.0867835823138|6.1955986224509|6.1955986224509|6.1955986224509|6.1955986224509|5.9112208378422|5.6819119466795|5.626013359919|5.5761257912216|5.5567606733534|5.5567606733534|5.4928755251328|5.4928755251328|5.4928755251328|5.4928755251328|5.4928755251328|5.4928755251328|5.4928755251328|5.4928755251328|5.4928755251328|5.4928755251328|5.4928755251328|5.4856487105118|5.4856487105118|5.4384538900134|5.4384538900134|5.4384538900134|5.4384538900134|5.4384538900134|5.4384538900134|5.4384538900134|5.4384538900134|5.4384538900134|5.3455039407673||||-5.5303126141456|-5.5303126141456|-5.5303126141456|-5.5303126141456|-5.5303126141456|-5.5303126141456|-5.5303126141456|-5.5303126141456|-5.5303126141456|-5.5303126141456|-5.5303126141456|-5.5303126141456|-5.5303126141456|-5.5303126141456|-5.5303126141456|-5.5303126141456|-5.5303126141456||-5.6214584294323|-5.6369801026809|-5.6369801026809|-5.6369801026809|-5.6394222557796|-5.6771360569809|-5.7018179820218|-5.75641897564|-5.75641897564|-5.75641897564|-5.75641897564|-5.75641897564|-5.9726878100509|-5.9804447524629|-5.9804447524629|-5.9804447524629|-5.9804447524629|-5.9804447524629|-5.9804447524629|-5.9804447524629|-5.9804447524629|-5.9804447524629|-5.9804447524629|-5.9804447524629|-5.9804447524629|-5.9804447524629|-5.9804447524629|-5.9804447524629|-5.9804447524629
08228|994564|/equities/xinjiang-xintai-natural-gas-co-ltd|SHANGHAICOMP||-28.227043781558|-28.227043781558|-28.227043781558|-28.227043781558|-29.077827199609|-29.676474077073|-30.626858464528|-30.626858464528|-30.626858464528|-30.626858464528|-30.626858464528|-30.626858464528|-30.626858464528|-31.450953209454|29.28742582808|29.28742582808|29.28742582808|29.28742582808|29.28742582808|29.28742582808|29.28742582808|29.28742582808|29.28742582808|29.28742582808|29.28742582808|29.28742582808|29.28742582808|29.28742582808||29.28742582808|29.28742582808|29.28742582808|29.28742582808|29.28742582808|29.28742582808|29.28742582808|29.28742582808|29.28742582808|29.28742582808|29.28742582808|29.28742582808|29.28742582808|29.28742582808|29.28742582808|29.28742582808|29.28742582808|29.28742582808|29.28742582808|29.28742582808|29.28742582808|29.026028871648|28.968599420342|28.968599420342|28.968599420342|28.802332672315|28.720040243885|28.720040243885|28.450045287632|27.41727287242|-30.734662699654|-30.734662699654|-30.734662699654|-30.734662699654|-30.734662699654|-30.734662699654|-30.734662699654|-30.734662699654|-30.734662699654|-30.734662699654|-30.734662699654|-30.734662699654|-30.734662699654|-31.34517984915|27.47035576979|26.707061843516|-29.385747065431|-29.385747065431|-29.385747065431|-29.385747065431|27.133656426673|27.133656426673|27.133656426673|27.133656426673|27.133656426673|27.133656426673|27.133656426673|27.133656426673|27.133656426673|27.133656426673|||||||27.133656426673|27.133656426673|27.133656426673|27.133656426673|27.133656426673|27.133656426673|27.133656426673|26.875645493691|26.875645493691|26.875645493691|26.875645493691|26.705716926991|26.680797611275|25.728663800601|24.888514066673|24.75678806159|24.75678806159|24.75678806159|24.75678806159|-26.98800740742|-26.98800740742|-26.98800740742|-26.98800740742|-26.98800740742|-26.98800740742|-26.98800740742|-27.391118532015|-27.426018229325|-27.426018229325|-27.426018229325|-27.426018229325|-27.426018229325|-27.426018229325|-27.426018229325|-27.626555328049|-27.626555328049|-27.626555328049|-27.626555328049|-27.626555328049|-28.176728438975|25.598116677912|25.598116677912|25.598116677912|25.598116677912|25.598116677912|25.598116677912|25.598116677912|25.598116677912|25.598116677912|25.598116677912|25.598116677912|25.459573950936|25.2661924523|24.903846638905|24.903846638905|24.903846638905|24.903846638905|24.903846638905|24.903846638905|24.726476614253|24.726476614253|24.401640936817|24.30492737495|24.30492737495|24.207777063093|24.207777063093|24.207777063093|24.207777063093|24.207777063093|||24.207777063093|24.207777063093|24.207777063093|24.207777063093|24.207777063093|24.207777063093|24.207777063093|24.207777063093|24.207777063093|24.207777063093|24.207777063093|24.207777063093|24.207777063093|24.207777063093|24.207777063093|24.207777063093|24.009195795811|23.91910679159|23.822009576308|23.822009576308|23.822009576308|23.822009576308|23.735010055422|23.603900065818|23.443221214523|22.983023249562|22.932249161331|22.32527732488|21.640306892621|-24.363452186319|-24.363452186319|-24.363452186319|-24.363452186319|-24.363452186319|-24.660095382295||||22.724684235185|22.724684235185|22.724684235185|22.724684235185|22.724684235185|22.724684235185|22.724684235185|22.724684235185|-23.795678602331|-23.795678602331|-23.795678602331|-23.795678602331|-23.795678602331|-23.795678602331|-23.841797656003|-23.841797656003|-23.841797656003||-23.841797656003|-23.841797656003|-23.841797656003|-23.841797656003|-23.841797656003|-24.008665104909|-24.044627635792|-24.401807856908|-24.650791043103|-24.650791043103|-24.650791043103|-24.784768283434|-25.124743130546|-25.242491672151|23.769759130898|23.769759130898|23.769759130898|23.769759130898|23.769759130898|23.769759130898|23.769759130898|23.575288084285|23.503654350988|23.31961691617|23.139573656178|23.05897054259|23.016177778286|23.016177778286|23.016177778286
08229|953917|/equities/xinjiang-xuefeng-sci-tech-group-co|SHANGHAICOMP||5.2240950780106|-6.5578144564934|-6.5578144564934|-6.5578144564934|-6.7859051508713|-6.9493391296387|-7.0238214000169|-7.0238214000169|-7.0238214000169|-7.0238214000169|-7.0238214000169|-7.0238214000169|-7.0238214000169|-7.0502623678537|-7.0502623678537|-7.0502623678537|-7.0502623678537|-7.0502623678537|-7.0502623678537|-7.0502623678537|-7.0502623678537|-7.0502623678537|-7.0502623678537|-7.0502623678537|-7.0502623678537|-7.0502623678537|-7.0502623678537|-7.0502623678537||-7.0502623678537|-7.0502623678537|-7.0502623678537|-7.1064024900167|-7.1910028164882|-7.2294477561335|-7.2327195647934|-7.3302438792894|-7.3302708265196|-7.3464839907659|-7.3464839907659|-7.3464839907659|-7.3464839907659|-7.3464839907659|-7.3464839907659|-7.423315230583|-7.4760020828689|-7.4760020828689|-7.4760020828689|-7.5377798186899|-7.5608667385976|-7.6304073347428|-7.7082303910099|-7.7163672611275|-7.7259636902322|-7.7994039349544|-7.8154489257588|-7.8315627740545|-7.8315627740545|-7.8315627740545|-7.8315627740545|-7.8315627740545|-7.8315627740545|-7.8315627740545|-7.8315627740545|-7.8315627740545|-7.8315627740545|-7.8315627740545|-7.8315627740545|-7.8315627740545|-7.8315627740545|-7.8315627740545|-7.8315627740545|-7.8315627740545|-7.8315627740545|-7.8315627740545|-7.8315627740545|-7.8315627740545|-7.8315627740545|-7.8315627740545|-7.8315627740545|-7.8995141902149|-7.9922381682066|-8.1097086847786|-8.1941209568982|-8.2845788017913|-8.3183249883261|-8.3183249883261|-8.3183249883261|-8.4495164187525|||||||-8.4495164187525|-8.4495164187525|-8.4495164187525|-8.5522400838108|-8.5786002986929|-8.6157025825891|-8.6157025825891|-8.6157025825891|-8.6157025825891|-8.6157025825891|-8.6157025825891|-8.6157025825891|-8.6157025825891|-8.6157025825891|-8.6157025825891|-8.6157025825891|-8.6157025825891|-8.6157025825891|-8.6157025825891|-8.6157025825891|-8.6157025825891|-8.6157025825891|-8.6157025825891|-8.6157025825891|-8.6157025825891|-8.6541142476833|-8.6962377774756|-8.7574863420637|8.2156601061498|8.2156601061498|8.2156601061498|8.2156601061498|8.2156601061498|8.2156601061498|8.2156601061498|8.2156601061498|8.2156601061498|8.2156601061498|8.2156601061498|8.2156601061498|8.2009069983414|8.2009069983414|8.2009069983414|8.2009069983414|8.1543302379336|8.1543302379336|8.1198117823828|-8.798483307869|-8.798483307869|-8.798483307869|-8.798483307869|-8.798483307869|-8.798483307869|-8.798483307869|-8.798483307869|-8.798483307869|-8.798483307869|-8.798483307869|-8.798483307869|-8.798483307869|-8.798483307869|-8.798483307869|-8.798483307869|-8.798483307869|-8.798483307869|-8.798483307869|-8.798483307869|-8.798483307869|-8.798483307869|||-8.9099820275117|-8.9988528699601|-8.9988528699601|-8.9988528699601|-8.9988528699601|-8.9988528699601|-8.9988528699601|-9.1192809708609|-9.2019787505483|-9.258309650776|-9.3792330957753|-9.4019254288522|-9.4307527018605|-9.4307527018605|-9.4307527018605|-9.4307527018605|-9.4791700523229|-9.6040777278312|-9.7289756748818|-9.8105281694888|-10.035031409634|-10.307257276523|-10.533063894894|9.1073627898586|9.1073627898586|9.1073627898586|9.1073627898586|9.1073627898586|9.1073627898586|9.1073627898586|9.1073627898586|9.1073627898586|8.8454029769249|8.009892486924|-8.7156926071092||||-8.7156926071092|-8.7156926071092|-8.7156926071092|-8.7668805823772|-8.8309784185057|-8.852440900724|-8.852440900724|-8.852440900724|-8.852440900724|-8.852440900724|-8.852440900724|-8.852440900724|-8.852440900724|-8.852440900724|-8.8771565436443|-8.8905018522809|-8.8905018522809||-8.947223949705|-9.1152493691824|-9.1549991825949|-9.1549991825949|-9.203766305297|-9.203766305297|-9.203766305297|-9.203766305297|-9.203766305297|-9.203766305297|-9.203766305297|-9.203766305297|-9.203766305297|-9.203766305297|-9.203766305297|-9.203766305297|-9.3661929381843|-9.3661929381843|-9.4307937991172|-9.4307937991172|-9.4661179457515|-9.4661179457515|-9.4661179457515|-9.4661179457515|-9.4661179457515|-9.4661179457515|-9.4661179457515|-9.4661179457515|-9.4661179457515
08230|100431|/equities/yilite|SHANGHAICOMP||-20.212463175278|-20.212463175278|-20.212463175278|-20.212463175278|-20.541168183323|-20.541168183323|-20.541168183323|-20.541168183323|-20.541168183323|-20.541168183323|-20.541168183323|-20.541168183323|-20.541168183323|-21.173520161307|-21.28916048905|-21.28916048905|-21.604066688714|20.360680994148|20.360680994148|20.360680994148|20.360680994148|20.360680994148|20.360680994148|20.360680994148|20.360680994148|20.360680994148|20.360680994148|20.360680994148||20.360680994148|20.360680994148|-21.690750377085|-21.690750377085|-21.690750377085|-21.690750377085|-21.690750377085|-21.690750377085|-21.690750377085|-21.690750377085|-21.919167166182|-22.022407987856|-22.250454561736|-22.277575986524|-22.277575986524|-22.277575986524|-22.277575986524|-22.315084476095|-22.380093807227|-22.71788156722|-22.879868806446|-22.917985213937|-22.917985213937|-23.023873502614|-23.075414426461|-23.187734577557|-23.187734577557|-23.382482711364|-23.389290459756|-23.389290459756|-23.389290459756|-23.58143449691|-23.596342994722|-23.596342994722|-23.596342994722|-23.65815825148|-23.879619965769|-23.93627845193|-23.93627845193|-23.93627845193|-23.93627845193|-23.93627845193|22.183349225417|21.06372154807|20.979135180568|-22.226106948342|-22.226106948342|-22.226106948342|-22.226106948342|-22.341230519045|-22.361366942446|-22.720407913041|-23.171008478615|-23.380009107031|-23.640010335089|-24.035568319031|-24.288047761913|-24.288047761913|-24.443391823469|-24.443391823469|||||||-24.540435075427|-24.635484642082|-24.712204344067|-25.024116921197|-25.115129603026|-25.337365827161|-25.681397391443|-25.681397391443|-25.681397391443|-25.681397391443|-25.681397391443|-25.681397391443|-25.681397391443|-25.681397391443|-25.681397391443|-25.681397391443|-25.681397391443|-25.681397391443|-25.681397391443|-25.681397391443|-25.681397391443|-25.681397391443|-25.681397391443|-25.681397391443|-25.681397391443|-26.009996674537|-26.009996674537|-26.027983666306|-26.027983666306|-26.027983666306|-26.027983666306|-26.027983666306|-26.027983666306|-26.027983666306|-26.745537440915|-26.863930985816|-26.947540966926|-26.947540966926|-26.947540966926|-26.947540966926|-26.947540966926|-26.947540966926|-26.947540966926|-26.947540966926|-26.947540966926|-26.947540966926|-26.947540966926|-26.947540966926|-26.947540966926|-26.947540966926|-26.947540966926|-26.947540966926|-26.947540966926|-26.947540966926|-27.603934094043|-27.712696271584|-27.712696271584|-27.945774190344|-28.20984590485|-28.20984590485|-28.692049852503|-29.170055247559|26.373806560923|26.373806560923|26.373806560923|26.373806560923|26.373806560923|26.373806560923|26.373806560923|||26.373806560923|26.373806560923|26.373806560923|26.373806560923|26.275161785027|26.275161785027|26.275161785027|26.275161785027|26.275161785027|26.275161785027|26.275161785027|26.275161785027|26.275161785027|26.275161785027|26.275161785027|26.275161785027|26.275161785027|26.275161785027|26.275161785027|26.275161785027|26.275161785027|26.275161785027|25.738346573203|25.738346573203|25.738346573203|25.738346573203|25.738346573203|25.738346573203|25.738346573203|25.738346573203|25.738346573203|25.738346573203|25.630384759207|24.999872768476|24.374303699152||||23.237003830424|-25.267216578247|-25.267216578247|-25.386352105407|-25.524280278184|-25.983090312722|-26.34343360027|-26.822703288223|-26.96744825909|-27.126053519486|-27.173948388893|-27.561054659771|-27.847281721883|-28.27531388474|-28.649792599154|-28.773777798686|-28.773777798686||-28.773777798686|-28.773777798686|-28.773777798686|-28.773777798686|-28.773777798686|-28.773777798686|-28.773777798686|-28.864581240342|-28.864581240342|-28.864581240342|-28.864581240342|-28.864581240342|26.454649114899|26.454649114899|26.454649114899|26.454649114899|26.454649114899|26.454649114899|26.454649114899|26.454649114899|26.454649114899|26.454649114899|26.454649114899|26.454649114899|26.454649114899|26.454649114899|26.454649114899|26.454649114899|26.454649114899
08231|100886|/equities/xj-youhao|SHANGHAICOMP||-4.6063219805727|-4.7836910508484|-5.052434526374|-5.6082606166491|-5.9348894983027|-5.9348894983027|-6.3548771440424|-6.4751370738918|-6.4751370738918|-6.4751370738918|-6.4751370738918|-6.4751370738918|-6.4751370738918|-6.8634856355383|5.9276047787927|5.9276047787927|5.9276047787927|5.9276047787927|5.8500677344562|-6.604258949813|-6.604258949813|-6.604258949813|-6.604258949813|-6.604258949813|-6.604258949813|-6.604258949813|-6.604258949813|-6.604258949813||-6.604258949813|-6.604258949813|-6.604258949813|-6.6230657180777|-6.6643947959804|-6.6643947959804|-6.6643947959804|-6.6643947959804|-6.6643947959804|-6.6643947959804|-6.6643947959804|-6.6643947959804|-6.6643947959804|-6.6643947959804|-6.6643947959804|-6.7959116889704|6.0652049129861|6.0652049129861|6.0652049129861|6.0652049129861|6.0652049129861|6.0652049129861|6.0652049129861|6.0652049129861|6.0652049129861|6.0652049129861|6.0580054196668|6.0266726715645|5.9429696647415|5.8705218995158|5.8605929132623|5.8605929132623|5.8605929132623|5.8605929132623|5.8605929132623|5.8605929132623|5.8605929132623|5.8605929132623|5.8605929132623|5.8605929132623|5.8605929132623|5.8605929132623|5.8605929132623|5.8605929132623|5.7778810655985|5.5365344060696|-6.1985710070873|-6.1985710070873|-6.1985710070873|-6.1985710070873|-6.302301027857|-6.3308902344028|-6.3963322706752|-6.3963322706752|-6.3963322706752|-6.3963322706752|-6.5037025420459|-6.6191140246161|-6.7851265350722|-6.9073629555595|||||||-6.961370955719|-6.961370955719|-6.961370955719|-6.961370955719|-6.961370955719|-7.0327539250865|-7.0327539250865|-7.0327539250865|-7.0327539250865|-7.0327539250865|-7.0327539250865|-7.0327539250865|-7.0327539250865|-7.0413934705008|-7.0865482751251|-7.2317204678192|-7.316355939721|-7.4359510430748|-7.593278991851|-7.641192332012|-7.641192332012|-7.641192332012|-7.641192332012|-7.8908561364535|-7.8908561364535|-7.8908561364535|-7.8908561364535|-7.8908561364535|-7.8908561364535|-7.9030320604794|6.8664607121396|6.8664607121396|6.8664607121396|6.8664607121396|6.8664607121396|6.8664607121396|6.8664607121396|6.8664607121396|6.8664607121396|6.8664607121396|6.8664607121396|6.8664607121396|6.8664607121396|6.8664607121396|6.8664607121396|6.8664607121396|6.8664607121396|6.8664607121396|6.8664607121396|6.8664607121396|6.8664607121396|6.8481995368192|6.8481995368192|6.8481995368192|6.8481995368192|6.8481995368192|6.8481995368192|6.7002215941956|6.4669127023011|-7.0742587563728|-7.0742587563728|-7.0742587563728|-7.0742587563728|-7.0742587563728|-7.0742587563728|-7.0742587563728|-7.0742587563728|-7.0742587563728|-7.1402875049616|||6.5622648179477|6.5622648179477|6.5622648179477|6.5622648179477|6.5622648179477|6.5622648179477|6.5141831967506|6.4588649461688|6.4588649461688|6.4588649461688|6.4588649461688|6.4588649461688|6.4588649461688|6.4588649461688|6.4588649461688|6.4588649461688|6.4588649461688|6.4588649461688|6.4588649461688|6.4588649461688|6.4588649461688|6.4588649461688|6.4588649461688|6.4588649461688|6.4588649461688|6.4588649461688|6.4588649461688|6.4588649461688|6.4588649461688|6.3909607938065|6.3769316013389|6.3769316013389|6.3769316013389|6.3769316013389|6.2338129740879||||5.9478321767093|5.9478321767093|5.9478321767093|5.9478321767093|5.9478321767093|5.9478321767093|5.9478321767093|5.9478321767093|5.9463976106821|5.9463976106821|5.7948861079943|-6.6017480999409|-6.6017480999409|-6.6017480999409|-6.6017480999409|-6.6611016462449|-6.6611016462449||-6.6611016462449|-6.7306744968128|-6.7306744968128|-6.7306744968128|-6.7979715306705|-6.8381591792682|-6.8381591792682|-6.8381591792682|-6.8381591792682|-6.8381591792682|-6.8381591792682|-6.8381591792682|-6.9235102066043|6.420603967389|6.420603967389|6.420603967389|6.420603967389|6.420603967389|6.420603967389|6.420603967389|6.420603967389|6.386226628313|6.2891407521671|6.2596008548147|6.1890008989315|-6.6580839963382|-6.6580839963382|-6.6580839963382|-6.6580839963382
08232|102962|/equities/xinyu-iron|SHANGHAICOMP||3.3241083476287|3.3241083476287|3.3241083476287|3.3241083476287|3.3241083476287|3.3241083476287|3.3241083476287|3.3241083476287|3.3017871217972|3.213652367619|3.0881527191343|-3.4041462922083|-3.4041462922083|-3.4501624531201|-3.4714969390032|-3.4714969390032|-3.5444411164519|-3.5554900573357|-3.5983223039424|-3.6060150855013|-3.6060150855013|-3.6148917882048|-3.6148917882048|-3.6148917882048|-3.6148917882048|-3.6148917882048|-3.6148917882048|-3.6148917882048||-3.6148917882048|-3.6148917882048|-3.6148917882048|-3.6304353175785|-3.644372575617|-3.6619414669204|-3.6619414669204|-3.7232682552523|-3.7297425233199|-3.7797138914879|-3.8302377578744|-3.8552642130331|-3.8875157726557|-3.9033534309511|-3.9033534309511|-3.9033534309511|-3.9033534309511|-3.9033534309511|-3.9587259978326|-3.9794595848593|-3.9794595848593|-3.9794595848593|-4.0316217355234|-4.0523576131908|-4.0653360725002|-4.0653360725002|-4.0653360725002|-4.0653360725002|-4.0653360725002|-4.0653360725002|-4.0653360725002|-4.0653360725002|-4.0653360725002|-4.0653360725002|-4.0653360725002|-4.0653360725002|-4.080414960482|-4.080414960482|-4.1415722742106|-4.1816693471931|-4.1816693471931|-4.1816693471931|-4.1816693471931|-4.1816693471931|-4.1816693471931|-4.1816693471931|-4.1816693471931|-4.1816693471931|-4.1816693471931|-4.2335215196634|-4.3178016726203|-4.3236987749594|-4.3236987749594|-4.3236987749594|-4.3236987749594|-4.3236987749594|-4.3236987749594|-4.3236987749594|-4.3329986907661|-4.3361095430255|||||||-4.3767881660329|-4.4064315456667|-4.4538169911958|-4.4538169911958|-4.4538169911958|-4.4538169911958|-4.4538169911958|-4.4538169911958|-4.4538169911958|-4.4538169911958|-4.4538169911958|-4.4538169911958|-4.4538169911958|-4.4581301534018|-4.4812555405653|-4.4849369607475|-4.4849369607475|-4.4849369607475|-4.4849369607475|-4.4849369607475|-4.4849369607475|-4.5094166685801|4.1626110986435|4.1626110986435|4.1626110986435|4.1626110986435|4.1626110986435|4.1626110986435|4.1626110986435|4.1626110986435|4.1626110986435|4.1626110986435|4.1626110986435|4.1626110986435|4.1626110986435|4.1626110986435|4.1626110986435|4.1626110986435|4.1626110986435|4.1626110986435|4.1626110986435|4.1626110986435|4.1626110986435|4.1626110986435|4.1006790218048|3.979087676968|3.878430912192|3.7988120949879|-3.8800441400715|-3.8800441400715|-3.8800441400715|-3.8800441400715|-3.8800441400715|-3.8800441400715|-3.8800441400715|-3.8800441400715|-3.8800441400715|-3.8800441400715|-3.8800441400715|-3.8800441400715|-3.8800441400715|-3.8800441400715|-3.8800441400715|-3.8800441400715|-3.8800441400715|-3.8811601683506|-3.8924001902351|-3.9214199921243|-3.9214199921243|||-3.9367543962418|-3.9367543962418|-3.9367543962418|-3.9367543962418|-3.9367543962418|-3.9367543962418|-3.9367543962418|-3.9367543962418|-3.9367543962418|-3.9367543962418|-3.9367543962418|-3.9367543962418|-3.9367543962418|-3.9367543962418|-3.9367543962418|-3.9367543962418|-3.9367543962418|-3.9367543962418|-3.9367543962418|-3.9367543962418|-3.9941715164117|-4.0857461870966|-4.1308289966382|-4.1603654712878|-4.2115172115125|-4.2184839052876|-4.2184839052876|-4.2184839052876|-4.2184839052876|-4.2184839052876|-4.2184839052876|-4.2184839052876|-4.2184839052876|-4.2184839052876|-4.2184839052876||||-4.2184839052876|-4.2184839052876|-4.2355376794295|-4.2778195092365|-4.3664662384639|4.0958700395526|4.0958700395526|4.0958700395526|4.0958700395526|4.0958700395526|-4.3842270645264|-4.3842270645264|-4.3842270645264|-4.3842270645264|-4.3842270645264|-4.3842270645264|-4.3842270645264||-4.3842270645264|-4.3842270645264|-4.3842270645264|-4.3842270645264|-4.4174746443566|-4.4633050682078|-4.519783311633|-4.5803149337545|-4.604238893696|-4.654709897779|-4.6885662987747|-4.7325614107377|4.4206631516896|4.4206631516896|4.4206631516896|4.4206631516896|4.4206631516896|4.4206631516896|4.4206631516896|4.4206631516896|4.4206631516896|4.4206631516896|4.3951813220407|4.3463124698428|4.3170140524736|4.315725491811|4.315725491811|4.315725491811|4.2896949697083
08233|100507|/equities/strong-year|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08234|1062258|/equities/xuancheng-valin-precision-a|SHANGHAICOMP||-12.010831621417|-12.468146777958|-12.475162533488|-13.239069863124|-13.702123042442|-13.702123042442|-14.323470297232|-14.728299978458|-14.826699228279|-14.826699228279|-14.826699228279|-14.826699228279|-14.880221652976|-15.554690572941|13.750280286176|13.750280286176|13.750280286176|13.750280286176|13.750280286176|13.750280286176|13.750280286176|13.750280286176|13.750280286176|13.750280286176|13.750280286176|13.581978481459|13.061455076917|13.061455076917||13.042736900807|13.042736900807|13.042736900807|13.042736900807|13.042736900807|13.042736900807|13.042736900807|13.042736900807|13.042736900807|13.042736900807|13.042736900807|13.042736900807|13.042736900807|13.042736900807|13.042736900807|13.042736900807|13.042736900807|13.042736900807|13.042736900807|13.042736900807|13.042736900807|13.042736900807|13.042736900807|13.042736900807|13.042736900807|13.042736900807|13.042736900807|13.042736900807|13.042736900807|12.964152217971|12.872215328064|12.872215328064|12.872215328064|12.872215328064|12.691905773842|12.511006290342|12.453340034381|12.352044772986|12.350487773658|12.350487773658|12.32220810546|12.250231622474|12.153589909625|12.070666881932|12.070666881932|-13.310664918253|-13.310664918253|-13.310664918253|-13.310664918253|-13.310664918253|-13.596850212227|12.415309719114|12.415309719114|12.415309719114|12.415309719114|12.415309719114|12.415309719114|12.415309719114|12.415309719114|12.415309719114|||||||12.415309719114|12.415309719114|12.415309719114|12.415309719114|12.415309719114|12.415309719114|12.415309719114|12.415309719114|12.415309719114|12.415309719114|12.415309719114|12.415309719114|12.415309719114|12.415309719114|12.415309719114|12.415309719114|12.415309719114|-13.504345423355|-13.504345423355|-13.504345423355|-13.504345423355|-13.504345423355|-13.504345423355|-13.504345423355|-13.504345423355|-13.705383519745|-13.863204033746|-13.941316959887|-13.941316959887|-13.941316959887|-13.941316959887|-13.941316959887|-13.941316959887|-13.941316959887|-14.135352900325|13.116153220343|13.116153220343|13.116153220343|13.116153220343|13.116153220343|13.116153220343|13.116153220343|13.116153220343|13.116153220343|13.116153220343|13.116153220343|13.116153220343|13.116153220343|13.116153220343|13.116153220343|13.116153220343|13.116153220343|13.116153220343|13.116153220343|13.116153220343|13.116153220343|13.116153220343|13.039662100542|13.039662100542|13.039662100542|13.039662100542|13.039662100542|13.039662100542|13.039662100542|13.039662100542|13.039662100542|13.039662100542|13.039662100542|13.039662100542|||13.039662100542|13.039662100542|13.039662100542|13.039662100542|13.039662100542|13.039662100542|13.039662100542|13.039662100542|13.039662100542|13.039662100542|13.039662100542|13.039662100542|13.039662100542|13.039662100542|13.039662100542|13.039662100542|13.039662100542|13.039662100542|13.039662100542|12.864068748409|12.778862135047|12.778862135047|12.778862135047|12.778862135047|12.778862135047|12.778862135047|12.584291820653||||||12.371696352215|12.371696352215|12.371696352215||||12.371696352215|12.371696352215|12.371696352215|12.371696352215|12.371696352215|12.371696352215|12.371696352215|12.231884982024|11.53598290222|-13.222786809612|-13.222786809612|-13.222786809612|-13.387871805777|-13.387871805777|-13.387871805777|-13.387871805777|-13.387871805777||-13.495968624343|-13.78274334403|-13.818047931151|-14.242830941365|-14.869050729036|-14.869050729036|-14.991167955663|-15.001136980633|-15.001136980633|-15.001136980633|-15.001136980633|-15.145152527072|-15.345123404557|-15.345123404557|-15.345123404557|-15.345123404557|-15.345123404557|-15.524581399554|-15.600594674356|-15.600594674356|-15.745246304089|14.319563485773|14.319563485773|14.319563485773|14.319563485773|14.319563485773|14.319563485773|14.319563485773|14.319563485773
08235|1162053|/equities/xuelong-group|SHANGHAICOMP||-13.464531216716|-13.579479095776|-14.116643717376|-14.989604528842|-15.859560498593|-16.091733518571|-16.729703549246|-17.170781801917|-17.520868406007|-17.636123121124|-17.636123121124|-17.636123121124|-17.839581158803|-18.506757103786|-19.041395332399|-20.029884711441|-20.943205082347|-21.157108175378|-21.157108175378|-21.157108175378|-21.157108175378|-21.211786229987|-21.474077770029|-21.474077770029|-21.474077770029|-21.474077770029|-21.474077770029|-21.474077770029||-21.474077770029|-21.474077770029|-21.474077770029|-21.474077770029|-21.474077770029|-21.474077770029|-21.474077770029|-21.8195303512|-22.170960544775|-22.170960544775|-22.170960544775|-23.952177815117|-27.536864073715|-27.944848890262|-28.134832244402|25.698369174728|25.698369174728|25.698369174728|25.698369174728|25.698369174728|25.698369174728|25.698369174728|25.698369174728|25.647076347944|25.306196772916|25.206884900578|25.1109834687|24.474696088296|24.474696088296|24.474696088296|24.431723424512|24.431723424512|23.946760600132|23.946760600132|23.946760600132|23.946760600132|23.733892947087|23.733892947087|23.733892947087|23.733892947087|23.733892947087|23.733892947087|23.733892947087|23.733892947087|23.733892947087|23.733892947087|23.352102630281|23.044004406028|22.044448708487|21.509388339732|21.268261260257|21.268261260257|21.268261260257|21.224474593323|21.224474593323|21.224474593323|21.224474593323|21.224474593323|21.224474593323|21.224474593323|||||||21.224474593323|21.224474593323|21.224474593323|21.224474593323|21.224474593323|21.224474593323|21.224474593323|21.224474593323|20.823842848924|20.823842848924|20.823842848924|20.823842848924|19.915380095538|19.296533477634|19.066148533125|18.830164659575|17.945182310823|17.722424493105|17.565471633574|16.908858069999|16.750397533424|16.720408876584|16.720408876584|16.720408876584|16.599948798489|16.599948798489|15.934387854814|15.865107865098|15.865107865098|15.4823435092|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.413879327908|15.200801540815|15.200801540815|15.200801540815|15.1877797403|15.1877797403|14.982532584895|14.838369833352|14.59429956688|14.518666068862|14.443632827008|14.443632827008|14.443632827008|||14.443632827008|14.360148043328|-15.475877972359|-15.475877972359|-15.475877972359|-15.475877972359|-15.475877972359|-15.475877972359|-15.475877972359|-15.475877972359|-15.475877972359|-15.475877972359|-15.475877972359|-15.475877972359|-15.475877972359|-15.475877972359|-15.475877972359|-15.475877972359|-15.475877972359|-15.475877972359|-15.475877972359|-15.475877972359|-15.475877972359|-15.475877972359|-15.475877972359|-15.475877972359|-15.475877972359|-15.475877972359|-15.475877972359|-15.475877972359|-15.475877972359|-15.475877972359|-15.475877972359|-15.475877972359|-15.475877972359||||-15.475877972359|-15.475877972359|-15.475877972359|-15.661530834563|-16.092256817693|-16.474729362985|-16.536921836558|-16.684913319154|-16.934903906234|-17.093226748979|-17.234140959355|-17.300712098648|-17.43356904936|-17.479521909822|-17.936135574037|-18.157371940275|-18.209858088648||-18.298038406127|-18.298038406127|-18.298038406127|-18.298038406127|-18.298038406127|-18.298038406127|-18.298038406127|-18.298038406127|-18.394638142771|-18.394638142771|-18.394638142771|-18.394638142771|-18.394638142771|-18.394638142771|-18.394638142771|-18.394638142771|-18.446007146954|-18.446007146954|-18.446007146954|-18.446007146954|-18.446007146954|-18.773896524773|-19.048774107149|-19.404192668256|17.768457503753|17.768457503753|17.768457503753|17.768457503753|17.768457503753
08236|100554|/equities/yabao-pharm|SHANGHAICOMP||5.6158467646056|5.335385361823|-6.0386599185627|-6.0386599185627|-6.2946222493561|-6.3940245784556|-6.5561382944093|-6.5729428302347|-6.5729428302347|-6.5729428302347|-6.5729428302347|-6.5729428302347|-6.5729428302347|-6.7916029041674|-6.8643246042466|-6.8643246042466|-7.0603607084725|-7.097623152465|-7.1306924499079|-7.1562251089292|-7.1562251089292|-7.1808058683825|-7.2320063053184|-7.2766735221074|-7.2976819204072|-7.2976819204072|-7.2976819204072|-7.2976819204072||-7.2976819204072|-7.2976819204072|-7.2976819204072|-7.3924242309707|-7.4421381213022|-7.5212647625421|-7.5580719785132|-7.733413201376|-7.7660149532382|-7.8933498812853|-7.9631664966144|-8.1046294078339|-8.1423724004419|-8.1423724004419|-8.1423724004419|-8.1648582693373|-8.2770646674142|-8.3206273563157|-8.4279193356579|-8.5869401695722|-8.5869401695722|-8.5869401695722|-8.6581357558561|-8.6581357558561|-8.6999638483874|-8.6999638483874|-8.6999638483874|-8.6999638483874|-8.6999638483874|-8.6999638483874|-8.6999638483874|-8.6999638483874|-8.6999638483874|-8.6999638483874|-8.6999638483874|-8.6999638483874|-8.6999638483874|-8.6999638483874|-8.6999638483874|-8.6999638483874|-8.6999638483874|-9.3849599279686|7.7854822989692|7.7854822989692|7.6349803470229|7.276644550281|-8.3188515273008|-8.3188515273008|-8.3188515273008|-8.3188515273008|-8.4498350981511|-8.737594697612|-8.8378827811805|7.8763031030009|7.8763031030009|7.8763031030009|7.8763031030009|7.8763031030009|7.8763031030009|7.8763031030009|||||||7.8624588786261|7.8624588786261|7.8624588786261|7.7155100834256|7.6957527340054|7.6957527340054|7.6948398494753|7.6948398494753|7.6948398494753|7.6798021940577|7.6798021940577|7.6214470497092|7.4577184641052|7.2627319784571|7.2627319784571|7.2627319784571|7.2627319784571|7.2627319784571|7.2627319784571|7.2627319784571|7.2627319784571|7.1997019418533|7.0751876576515|7.0751876576515|7.0347997876979|7.0347997876979|7.0347997876979|7.0347997876979|7.0347997876979|7.0347997876979|7.0021605340759|7.0021605340759|6.85295630474|6.817476511236|6.817476511236|6.7280609717375|6.7280609717375|6.7280609717375|6.7280609717375|6.7280609717375|6.7280609717375|6.7280609717375|6.7280609717375|6.7280609717375|6.7280609717375|6.7280609717375|6.7280609717375|6.7280609717375|6.7280609717375|6.7280609717375|6.7280609717375|6.7280609717375|6.7280609717375|6.7280609717375|6.7280609717375|6.7280609717375|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|||6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526||||6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.7081848795526|6.6678825051834|6.6678825051834|6.6020916734857|6.5742791855933||6.5742791855933|6.5742791855933|6.5742791855933|6.5742791855933|6.5742791855933|6.5742791855933|6.5742791855933|6.5742791855933|6.5742791855933|6.5742791855933|6.5742791855933|6.5742791855933|6.5742791855933|6.5742791855933|6.5742791855933|6.4925374147748|6.4925374147748|6.4925374147748|6.4925374147748|6.4925374147748|6.4925374147748|6.4925374147748|6.3405969802378|6.2903668546675|6.2903668546675|6.2442965401541|6.1925519189715|6.1389464494784|6.1134507921586
08237|100811|/equities/dongxin-carbon|SHANGHAICOMP||-2.5499027395424|-2.5499027395424|-2.5499027395424|-2.7421141757101|-2.9034600007898|-3.0166223301233|-3.0852246575252|-3.0852246575252|-3.0852246575252|-3.0852246575252|-3.0852246575252|-3.0852246575252|-3.0852246575252|-3.1902496740438|-3.2217897923907|-3.2217897923907|-3.3264331455717|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573||3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1269625746573|3.1094599578809|3.1094599578809|3.1077332732889|3.076925873515|3.07158429066|3.0606492033674|3.0557213217101|3.0430654948612|3.0430654948612|3.0430654948612|3.0430654948612|3.0430654948612|3.0430654948612|3.0430654948612|3.0430654948612|3.0430654948612|3.0156283318621|2.9523648486779|2.8848497455039|-3.1328630500277|-3.1328630500277|-3.1328630500277|-3.1328630500277|-3.1328630500277|-3.2142922672122|-3.2492136196394|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|||||||3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0323991986467|3.0315547621199|2.9689100755517|-3.3256555781028|-3.3256555781028|-3.3256555781028|-3.3256555781028|-3.3256555781028|-3.3256555781028|-3.3257283618342|-3.332257107733|-3.332257107733|-3.3863966772273|-3.40474905611|3.1466155284849|3.1466155284849|3.1466155284849|3.1466155284849|3.1466155284849|3.1466155284849|3.1466155284849|3.1466155284849|3.1466155284849|3.1466155284849|3.1466155284849|3.1466155284849|3.1466155284849|3.1466155284849|3.1466155284849|3.1466155284849|3.096426194269|3.096426194269|3.096426194269|3.096426194269|3.096426194269|3.0493625329143|3.0481103350441|3.0481103350441|3.0481103350441|3.0279003701519|3.0248893987151|2.9804326308008|2.9554806961214|2.9479390723219|2.9479390723219|2.9324580504804|2.9324580504804|2.9324580504804|2.9324580504804|2.9324580504804|2.9324580504804|2.7843978222111|-3.0623358558837|||-3.1375953832404|-3.1834392855716|-3.209040699749|-3.209040699749|-3.209040699749|-3.209040699749|-3.209040699749|-3.2194896785736|-3.2222107746336|-3.238567535318|-3.2397747871771|-3.2397747871771|-3.2437778941431|-3.2437778941431|-3.2437778941431|-3.2437778941431|-3.2437778941431|-3.2437778941431|-3.2480865707704|-3.2789851946642|-3.3010945764967|-3.32566067552|-3.33073408709|-3.3352004662147|-3.3352004662147|-3.3352004662147|-3.3352004662147|-3.3352004662147|-3.3352004662147|-3.3352004662147|-3.3352004662147|-3.3352004662147|-3.3352004662147|-3.3352004662147|-3.3352004662147||||-3.3352004662147|-3.3352004662147|-3.3352004662147|-3.3352004662147|-3.3352004662147|-3.3691116587974|-3.3890129478615|-3.4472365679389|-3.4767118282825|-3.4767118282825|-3.4913464859361|-3.514273876971|-3.5235480465345|-3.5235480465345|-3.5324667768042|-3.5324667768042|-3.5388519980687||-3.5759467789617|-3.5921630140904|-3.6111270406074|-3.6111270406074|3.3917665955159|3.3917665955159|3.3917665955159|3.3917665955159|3.3917665955159|3.3917665955159|3.3917665955159|3.3917665955159|3.3917665955159|3.3917665955159|3.3917665955159|3.3917665955159|3.3917665955159|3.3917665955159|3.3917665955159|3.3917665955159|3.3917665955159|3.3917665955159|3.3917665955159|3.3917665955159|3.3917665955159|3.3917665955159|3.3917665955159|3.3917665955159|3.3917665955159
08238|1089445|/equities/yangtze-optical-fibre-cable-joint|SHANGHAICOMP||-25.535615289054|-25.535615289054|-25.535615289054|-25.535615289054|-26.084016839488|-26.518908120774|-26.742672885316|-26.742672885316|-26.742672885316|-26.742672885316|-26.742672885316|-26.742672885316|-26.742672885316|-26.990192056648|-27.447646065691|-27.447646065691|-27.461828360004|-27.478985838737|-27.478985838737|-27.539534257226|-27.539534257226|-27.539534257226|-27.727815175909|-28.217572345622|-28.271488416164|-28.271488416164|-28.271488416164|-28.271488416164||-28.271488416164|-28.271488416164|-28.271488416164|-28.557764834794|-28.678072738021|-28.773969119753|-28.863855196332|-29.183172147909|-29.457969684777|-29.941077041821|-30.706752353462|28.760683361678|28.760683361678|28.760683361678|28.760683361678|28.760683361678|28.760683361678|28.760683361678|28.760683361678|28.760683361678|28.760683361678|28.760683361678|28.760683361678|28.760683361678|28.760683361678|28.760683361678|28.760683361678|28.760683361678|28.760683361678|28.760683361678|28.760683361678|-31.625929403685|-31.625929403685|-31.625929403685|-31.625929403685|-31.625929403685|-31.625929403685|-31.625929403685|-31.625929403685|-31.625929403685|-31.625929403685|-31.625929403685|-32.62992111884|-33.291827709696|-33.291827709696|-33.291827709696|-33.291827709696|-33.291827709696|-33.295362824887|-33.672070788774|-34.523967212475|32.332409574268|32.332409574268|32.332409574268|32.332409574268|32.332409574268|32.332409574268|32.147119206055|31.938465614964|31.908935673136|||||||31.908935673136|31.908935673136|31.908935673136|31.908935673136|31.908935673136|31.908935673136|31.908935673136|31.908935673136|31.908935673136|31.517575949674|31.517575949674|31.439475352682|31.439475352682|31.042196599551|30.822648014929|30.822648014929|30.769606447117|-32.966877215458|-32.966877215458|-32.966877215458|-32.966877215458|-32.966877215458|-32.966877215458|-32.966877215458|-32.966877215458|-33.494863131922|-33.621514641887|-33.762793898192|-34.394771443039|-34.497741417421|-34.497741417421|-34.623601176489|-34.908090388025|-34.908090388025|-35.100654587972|-35.396837642709|-35.946486608761|-36.733875849266|-37.089251598729|-37.089251598729|-37.089251598729|-37.295279910182|-37.466420944107|-37.585335422902|-37.585335422902|-37.633483318033|-37.633483318033|-37.633483318033|-37.633483318033|-37.633483318033|34.266646720891|34.266646720891|34.266646720891|34.266646720891|34.266646720891|34.266646720891|34.266646720891|34.266646720891|34.266646720891|34.266646720891|34.266646720891|34.266646720891|34.266646720891|34.266646720891|34.266646720891|34.266646720891|34.266646720891|34.266646720891|34.266646720891|||34.266646720891|34.266646720891|34.266646720891|33.390302601572|33.390302601572|-36.284968338959|-36.284968338959|-36.284968338959|-36.284968338959|-36.284968338959|-36.284968338959|-36.284968338959|-36.284968338959|-36.284968338959|-36.284968338959|-36.284968338959|-36.284968338959|-36.284968338959|-36.284968338959|-36.284968338959|-36.284968338959|-36.284968338959|-36.284968338959|-36.284968338959|-36.284968338959|-36.284968338959|-36.704776929916|-36.704776929916|-37.128639405636|-37.691267006561|-38.11529730974|-38.95422044527|-39.151910842916|-39.71823317636|-41.279147541401||||-42.108495513463|-42.293329229911|-43.292034139191|37.193181998498|37.193181998498|37.193181998498|37.193181998498|37.193181998498|37.193181998498|37.193181998498|37.193181998498|37.193181998498|37.193181998498|37.193181998498|37.193181998498|37.193181998498|37.193181998498||37.193181998498|37.193181998498|37.193181998498|37.193181998498|37.193181998498|37.193181998498|37.193181998498|37.193181998498|37.106313925062|35.71368263063|35.385161294504|35.385161294504|35.385161294504|35.385161294504|35.385161294504|35.385161294504|35.385161294504|35.385161294504|35.385161294504|35.385161294504|35.385161294504|35.385161294504|35.385161294504|35.385161294504|34.79246029868|34.79246029868|34.79246029868|34.79246029868|34.79246029868
08239|100444|/equities/yaxing-coach|SHANGHAICOMP||-5.8264502786065|-5.9432781562171|-6.4308645576196|-6.8676274716807|-7.2584748201847|-7.8527498701414|-8.4874997116019|-9.3211109082886|-9.3333074052233|-9.3333074052233|-9.3333074052233|-9.3333074052233|-9.430976600463|-9.430976600463|-9.430976600463|-9.5155301303939|-9.8528109359825|-9.9514565785819|-10.052730224761|-10.085816271719|-10.085816271719|-10.085816271719|-10.149796149926|-10.194107144508|-10.194107144508|-10.194107144508|-10.194107144508|-10.194107144508||-10.194107144508|-10.194107144508|-10.276230486933|-10.523589196805|-10.770654641924|9.523859739144|9.523859739144|9.523859739144|9.523859739144|9.523859739144|9.523859739144|9.523859739144|9.523859739144|9.523859739144|9.523859739144|9.523859739144|9.523859739144|9.523859739144|9.523859739144|9.523859739144|9.3851911656423|9.3851911656423|9.3851911656423|9.2179904637915|9.1722118786288|9.1480129484019|9.1346275112427|9.1346275112427|9.1346275112427|9.1346275112427|9.1346275112427|9.1346275112427|9.1346275112427|8.8319367201183|8.8319367201183|8.8319367201183|8.8319367201183|8.8319367201183|-9.7918390540518|-9.7918390540518|-9.7918390540518|-9.7918390540518|-9.7918390540518|-9.7918390540518|-9.7918390540518|-9.7918390540518|-9.7918390540518|-9.7918390540518|-9.7918390540518|-9.7918390540518|-9.7918390540518|-9.7918390540518|-9.9264701712334|-9.9264701712334|-9.9264701712334|-9.9264701712334|-9.9264701712334|-9.9264701712334|-9.9264701712334|-9.9264701712334|||||||-9.9264701712334|-9.9264701712334|-9.9517840937119|-9.9517840937119|-9.9517840937119|-10.012538017536|-10.068071033912|-10.068071033912|-10.068071033912|-10.068071033912|-10.178412810914|-10.269122535999|-10.269122535999|-10.269122535999|-10.269122535999|-10.269122535999|-10.269122535999|-10.269122535999|-10.269122535999|-10.269122535999|-10.269122535999|-10.269122535999|-10.269122535999|-10.269122535999|-10.269122535999|-10.335691380297|-10.459101491278|-10.626779667874|-10.696421482319|-10.916579142936|-10.962865767355|-11.082628340053|9.8308050308405|9.8308050308405|9.8308050308405|9.8308050308405|9.8308050308405|9.8308050308405|9.8308050308405|9.8308050308405|9.8308050308405|9.8308050308405|9.8308050308405|9.8308050308405|9.8308050308405|9.8308050308405|9.8308050308405|9.2957471494832|9.2957471494832|9.2957471494832|9.2957471494832|9.2957471494832|9.2957471494832|9.2957471494832|9.2957471494832|9.2957471494832|9.2957471494832|9.2957471494832|9.2957471494832|9.2957471494832|9.2957471494832|9.2957471494832|9.2957471494832|9.2203011348966|9.2203011348966|9.2203011348966|9.2203011348966|9.2203011348966|9.2203011348966|||9.2203011348966|9.2203011348966|9.2203011348966|9.2203011348966|9.2203011348966|9.2203011348966|9.2203011348966|9.2203011348966|8.7238978398531|8.7238978398531|8.7238978398531|8.7238978398531|8.7238978398531|8.7238978398531|8.6925364123219|8.6925364123219|8.6925364123219|8.6925364123219|8.6925364123219|8.6925364123219|8.6925364123219|8.6925364123219|8.6925364123219|8.6925364123219|8.6925364123219|8.6925364123219|8.6925364123219|8.6925364123219|8.6925364123219|8.6925364123219|8.1839292961617|-9.0011012071958|-9.0011012071958|-9.0011012071958|-9.0011012071958||||-9.0011012071958|-9.0011012071958|-9.0011012071958|-9.0011012071958|-9.0851117763906|-9.17123563135|-9.2697068568107|-9.3934961298025|-9.3934961298025|-9.3934961298025|-9.3934961298025|-9.3934961298025|-9.4511064930002|-9.4534516249807|-9.6005015808908|-9.6511750700258|-9.6511750700258||-9.9246391722651|-9.9893196596492|-9.9893196596492|-9.9893196596492|-10.144750880984|-10.144750880984|-10.144750880984|-10.144750880984|-10.144750880984|-10.144750880984|-10.144750880984|-10.144750880984|-10.328056600125|-10.435618747639|-10.455207770459|-10.455207770459|-10.49745336439|-10.659392684321|-10.860991311978|-10.979991039646|9.9892215059991|9.9892215059991|9.9892215059991|9.9892215059991|9.9892215059991|9.9892215059991|9.9892215059991|9.9892215059991|9.9892215059991
08240|996086|/equities/yantai-eddie-precision-machinery-co|SHANGHAICOMP||14.124125525228|13.805695954155|13.119106177037|13.031578095486|-14.899313357208|-15.005886872541|-15.005886872541|-15.005886872541|-15.005886872541|-15.005886872541|-15.005886872541|-15.005886872541|-15.005886872541|-15.203763096345|-15.296497889522|-15.296497889522|-15.736108325326|-15.880676612152|-16.022418084954|-16.093220954534|-16.093220954534|-16.093220954534|-16.145828612789|-16.145828612789|-16.611476191927|-16.71607414421|-16.71607414421|-16.71607414421||-16.71607414421|-16.71607414421|-16.71607414421|-16.858971025508|-16.945461143085|-16.945461143085|-16.945461143085|-17.03013702507|-17.03013702507|-17.11698206521|-17.11698206521|-17.11698206521|-17.11698206521|-17.11698206521|-17.11698206521|-17.11698206521|-17.11698206521|-17.361091387017|-17.382324920477|-17.391192196749|-17.391192196749|-17.391192196749|-17.391192196749|-17.391192196749|-17.391192196749|-17.391192196749|-17.391192196749|-17.391192196749|-17.391192196749|-17.391192196749|-17.391192196749|-17.391192196749|-17.391192196749|-17.391192196749|-17.391192196749|-17.411437701978|-17.411437701978|-17.411437701978|-17.411437701978|-17.411437701978|-17.411437701978|-17.411437701978|-17.411437701978|-17.411437701978|-17.411437701978|-17.411437701978|-17.411437701978|-17.411437701978|-17.411437701978|-17.578264977974|-17.883071557727|-17.90452442351|16.85778323938|16.85778323938|16.85778323938|16.85778323938|16.85778323938|16.85778323938|16.85778323938|16.85778323938|||||||16.85778323938|16.85778323938|16.85778323938|16.85778323938|16.85778323938|16.85778323938|16.85778323938|16.85778323938|16.85778323938|16.85778323938|16.85778323938|16.85778323938|16.85778323938|16.85778323938|16.85778323938|16.85778323938|16.85778323938|16.85778323938|16.667536966553|-18.234645043254|-18.234645043254|-18.234645043254|-18.234645043254|-18.234645043254|-18.234645043254|-18.476271587875|-18.56939419055|-18.56939419055|-18.56939419055|-18.56939419055|-18.56939419055|-18.56939419055|-18.793215733369|-18.805239657119|-19.141931829139|-19.1923246733|-19.1923246733|-19.626470922502|17.974422147424|17.974422147424|17.974422147424|17.974422147424|17.974422147424|17.974422147424|17.974422147424|17.974422147424|17.974422147424|17.974422147424|17.974422147424|17.974422147424|17.974422147424|17.974422147424|17.974422147424|17.974422147424|17.974422147424|17.974422147424|17.974422147424|17.974422147424|17.974422147424|17.974422147424|17.974422147424|17.974422147424|17.974422147424|17.974422147424|17.974422147424|17.889358390869|17.724044031551|17.724044031551|17.724044031551|||17.724044031551|17.602270014474|17.495300486562|17.295334501264|16.031482346849|-17.943980550381|-17.943980550381|-17.943980550381|-17.943980550381|-18.008867634239|16.678822380172|16.678822380172|16.678822380172|16.678822380172|16.678822380172|16.678822380172|16.678822380172|16.678822380172|16.678822380172|16.678822380172|16.678822380172|16.678822380172|16.678822380172|16.678822380172|16.310914205034|-17.457692164156|-17.457692164156|-17.457692164156|-17.457692164156|-17.457692164156|-17.457692164156|-17.457692164156|-17.457692164156|-17.457692164156|-17.457692164156||||-17.457692164156|-17.457692164156|-17.457692164156|-17.457692164156|-17.537991013762|-17.639989074332|-17.837766629968|-18.038630572198|-18.376460850972|-18.376460850972|-18.376460850972|-18.42495644174|-18.524952174138|-18.727724447196|-19.009138096643|-19.181651431926|-19.181651431926||-19.671835933138|17.165744364413|17.165744364413|17.165744364413|17.165744364413|17.165744364413|16.910826325584|-19.157833866863|-19.157833866863|-19.157833866863|-19.157833866863|-19.157833866863|-19.407592778502|-19.726769558918|-19.909469648069|-19.909469648069|-19.964410194496|-20.206011861275|18.29824346211|18.29824346211|18.29824346211|18.29824346211|18.29824346211|18.29824346211|18.29824346211|18.29824346211|18.29824346211|18.29824346211|18.29824346211
08241|100876|/equities/yantai-yuanche|SHANGHAICOMP||-14.871301552101|-15.64144579177|-16.386050820405|-17.151167578228|-17.393074567111|-17.393074567111|-17.393074567111|-17.393074567111|-17.393074567111|-17.393074567111|-17.676194516588|-17.69937514838|-17.69937514838|-18.172380675782|-18.172380675782|-18.172380675782|-18.745422511089|-18.813266442683|-18.813266442683|-18.813266442683|-18.813266442683|-18.813266442683|-18.986807881799|-18.986807881799|-18.986807881799|-18.986807881799|-18.986807881799|-18.986807881799||-18.986807881799|-18.986807881799|-18.986807881799|16.597345695376|16.597345695376|16.597345695376|16.456724225591|16.456724225591|16.020803622747|15.73033743914|15.569263893322|15.319737599907|15.243041964171|15.060191994531|15.060191994531|15.060191994531|15.060191994531|15.060191994531|15.060191994531|15.060191994531|15.060191994531|15.060191994531|15.060191994531|14.551879438673|14.498199393258|14.491603989054|14.491603989054|13.566781408973|13.143646486807|||13.084606815497|12.724007475288|12.33667486234|11.859638564272|11.235710056273|-12.634826097175|-12.634826097175|-12.634826097175|-12.634826097175|-12.634826097175|-12.634826097175|-12.634826097175|-12.634826097175|-12.634826097175|-12.634826097175|-12.634826097175|-12.634826097175|-12.634826097175|-12.786473496407|11.741204830537|11.741204830537|11.741204830537|11.741204830537|11.741204830537|11.741204830537|11.741204830537|11.741204830537|11.741204830537|11.650067342812|||||||11.650067342812|11.36017251588|11.36017251588|11.36017251588|11.36017251588|11.36017251588|11.36017251588|11.36017251588|11.36017251588|11.36017251588|11.36017251588|11.36017251588|11.36017251588|11.36017251588|11.36017251588|11.36017251588|11.36017251588|11.36017251588|11.36017251588|11.36017251588|11.291302210502|11.275362275693|11.275362275693|11.275362275693|11.275362275693|11.275362275693|11.275362275693|11.275362275693|11.275362275693|11.275362275693|11.275362275693|11.275362275693|11.275362275693|11.275362275693|11.275362275693|11.275362275693|11.275362275693|11.275362275693|10.828180285132|10.391311190566|10.068678403387|9.8794038627661|9.8794038627661|9.8794038627661|9.8794038627661|9.870448838132|9.6738321101858|-10.946856232801|-10.946856232801|-10.946856232801|-11.199284364028|10.091281485655|10.091281485655|10.091281485655|10.091281485655|10.091281485655|10.091281485655|10.091281485655|10.091281485655|10.091281485655|10.091281485655|10.091281485655|10.091281485655|10.091281485655|9.9912375119588|9.9912375119588|9.9912375119588|9.9912375119588|9.9912375119588|||9.9912375119588|9.790587872295|9.790587872295|9.790587872295|9.790587872295|9.790587872295|9.3112087978571|-10.699884161917|-10.699884161917|-10.699884161917|-10.699884161917|-10.699884161917|-10.699884161917|-10.699884161917|-10.699884161917|-10.699884161917|-10.699884161917|-10.699884161917|-10.699884161917|-10.699884161917|-10.699884161917|-10.699884161917|-10.699884161917|-10.699884161917|-10.699884161917|-10.699884161917|-10.732093848087||||||||||||-11.314548745528|-12.261720514711|-13.276356114741|-15.013173356979|-15.297693949789|-15.297693949789|-15.297693949789|-16.983548780117|-17.658479110223|-17.658479110223|-17.658479110223|-17.658479110223|-17.658479110223|-17.658479110223|-17.658479110223|-17.658479110223|-17.658479110223||-17.658479110223|-17.658479110223|-17.658479110223|-17.658479110223|-17.658479110223|-17.910532783383|-18.117257673336|-18.17084779213|-18.17084779213|-18.17084779213|-18.245487986981|-18.245487986981|-18.245487986981|-18.245487986981|-18.245487986981|-18.245487986981|-18.245487986981|-18.245487986981|15.952606751302|15.952606751302|15.952606751302|15.952606751302|15.952606751302|15.952606751302|15.952606751302|15.952606751302|15.952606751302|15.952606751302|-17.780376845795
08242|100423|/equities/yanzhou-coal|SHANGHAICOMP||21.071835384391|21.071835384391|21.071835384391|21.043150329614|20.891013807063|20.891013807063|20.891013807063|20.891013807063|20.891013807063|20.478904505576|20.022628501157|20.022628501157|20.022628501157|20.022628501157|20.022628501157|20.022628501157|20.022628501157|20.001124983519|20.001124983519|20.001124983519|20.001124983519|20.001124983519|20.001124983519|20.001124983519|20.001124983519|19.596250142753|19.475616333777|19.475616333777||19.475616333777|19.475616333777|19.475616333777|19.475616333777|19.475616333777|19.475616333777|19.475616333777|19.475616333777|19.475616333777|19.475616333777|19.475616333777|19.475616333777|19.475616333777|19.475616333777|19.475616333777|19.475616333777|19.475616333777|19.475616333777|19.475616333777|19.475616333777|19.421796134108|19.301995068781|19.283884664368|19.008760182937|19.005288142716|-20.305147730768|-20.305147730768|-20.305147730768|-20.305147730768|-20.305147730768|-20.305147730768|-20.305147730768|-20.305147730768|-20.305147730768|-20.305147730768|-20.305147730768|-20.305147730768|-20.305147730768|-20.31683062123|-20.699256457739|-20.913031518524|-20.913031518524|-20.970591372985|-21.013198675367|-21.013198675367|-21.255221487916|-21.329891620726|-21.329891620726|-21.329891620726|-21.337656695148|19.613236572157|19.613236572157|19.613236572157|19.613236572157|19.613236572157|19.613236572157|19.613236572157|19.613236572157|19.613236572157|19.613236572157|||||||19.613236572157|19.613236572157|19.613236572157|19.613236572157|19.613236572157|19.613236572157|19.613236572157|19.613236572157|18.859150305733|18.675167815934|18.042893105992|18.042893105992|18.042893105992|18.042893105992|18.042893105992|18.042893105992|17.622104519218|17.301227006216|17.219697432275|16.29133028957|-18.258982094996|-18.258982094996|-18.258982094996|-18.258982094996|-18.258982094996|-18.335159694534|-18.335159694534|-18.335159694534|-18.364622552506|-18.726200124501|-18.726200124501|-19.048556562794|-19.279565129116|-19.279565129116|-19.279565129116|-19.279565129116|-19.279565129116|-19.421562883386|-19.421562883386|-19.736736532857|-19.783595346533|-20.256217717156|-20.66912974144|-21.054851988522|-21.054851988522|-21.44039194183|-21.967657217234|-22.18461845633|-22.397355167034|-23.074282637307|-23.874202082631|-24.34633681297|-25.181485568149|-26.043872421166|31.314269923602|31.314269923602|31.314269923602|31.314269923602|31.314269923602|30.188078349867|29.583419634279|29.140466824037|28.599962065465|28.321069529594|-30.239884142773|-30.239884142773|-30.239884142773|-30.239884142773|-30.239884142773|||-30.466238535054|-30.466238535054|-30.466238535054|-30.466238535054|-30.466238535054|-30.543042859112|-30.629488663512|-30.629488663512|-30.629488663512|-30.629488663512|-30.629488663512|-30.629488663512|-30.629488663512|-30.629488663512|-30.629488663512|-31.968319792039|-33.144800180071|-33.919777651488|-34.995863883429|32.737305136222|32.737305136222|32.737305136222|32.737305136222|32.737305136222|32.737305136222|32.737305136222|32.737305136222|32.737305136222|32.737305136222|32.737305136222|32.737305136222|32.737305136222|32.737305136222|32.737305136222|32.737305136222||||32.737305136222|32.737305136222|32.737305136222|32.737305136222|32.737305136222|32.737305136222|32.737305136222|32.737305136222|32.737305136222|32.737305136222|32.737305136222|32.737305136222|32.737305136222|32.737305136222|32.737305136222|32.737305136222|32.737305136222||32.737305136222|32.737305136222|32.36256055887|31.570620961271|31.550767810358|31.550767810358|30.314186422044|-33.731668706774|-33.731668706774|-33.731668706774|-33.731668706774|-34.330743308464|-34.390794077527|-34.390794077527|-35.340880807916|-35.664731265929|-35.664731265929|-36.117478531629|32.837489493489|32.837489493489|32.837489493489|32.837489493489|32.837489493489|32.837489493489|32.837489493489|32.837489493489|32.837489493489|32.418072904333|32.418072904333
08243|942814|/equities/syp-glass|SHANGHAICOMP||-4.6523770618286|-4.6523770618286|-4.8881968047714|-5.2907741363949|-5.6208603444041|-5.7987335061962|-6.0825766154287|-6.0825766154287|-6.0825766154287|-6.0825766154287|-6.0825766154287|-6.0825766154287|-6.0825766154287|-6.2567517037919|-6.7347240973105|6.0539726003385|6.0539726003385|6.0539726003385|5.7710803067658|4.8789784683093|4.7738881026044|4.7738881026044|4.7738881026044|4.7738881026044|4.7738881026044|4.7738881026044|4.7738881026044|4.7738881026044||4.7738881026044|4.7738881026044|4.7738881026044|4.7738881026044|4.7738881026044|4.7738881026044|4.7738881026044|-5.1407109925754|-5.1407109925754|-5.1407109925754|-5.1407109925754|-5.1407109925754|-5.1407109925754|-5.1407109925754|-5.1407109925754|-5.1577205028989|4.8490106979731|4.8490106979731|4.8490106979731|4.8490106979731|4.8490106979731|4.8490106979731|4.8490106979731|4.8490106979731|4.8490106979731|4.8490106979731|4.8490106979731|4.8490106979731|4.8490106979731|4.7955672652328|4.7935400459016|4.7935400459016|4.7872667017738|4.7402963575567|4.6875514119692|4.6580884360761|4.6580884360761|4.6523204537995|4.6464670204198|4.627741047969|4.6080456809099|4.6003032088642|4.6003032088642|4.5336702532641|4.451078434255|-4.848233191704|-4.848233191704|-4.848233191704|-4.848233191704|-4.848233191704|-4.8908148259314|-4.9053496222134|-4.90927763564|-4.970863878535|-4.9815155265583|-5.0433506433449|-5.0698339082887|-5.0809266410592|-5.1060294930938|-5.1489219472147|||||||-5.1644713198374|-5.1644713198374|-5.2044127026345|4.776928473699|4.776928473699|4.776928473699|4.776928473699|4.776928473699|4.776928473699|4.776928473699|4.776928473699|4.776928473699|4.776928473699|4.776928473699|4.776928473699|4.776928473699|4.776928473699|4.776928473699|4.776928473699|-5.2195507588862|-5.2195507588862|-5.2195507588862|-5.2195507588862|-5.2195507588862|-5.2195507588862|-5.3233898285228|-5.3339741826513|-5.3339741826513|-5.3339741826513|-5.3339741826513|-5.3339741826513|-5.3339741826513|-5.3339741826513|-5.3339741826513|-5.3694157203545|4.9893490216679|4.9893490216679|4.9893490216679|4.9893490216679|4.9893490216679|4.9893490216679|4.9893490216679|4.9520545956765|4.90839407149|4.8226598335973|4.7612888629427|4.7425431206481|4.6933551935455|4.6933551935455|4.6933551935455|4.6933551935455|4.6933551935455|4.6933551935455|4.6933551935455|4.6933551935455|4.6933551935455|4.6933551935455|4.6933551935455|4.6933551935455|4.6933551935455|4.6933551935455|4.6933551935455|4.6933551935455|4.6933551935455|-5.1250430014515|-5.1250430014515|-5.1250430014515|-5.1250430014515|-5.1250430014515|||-5.2039367519908|-5.2760407221641|-5.2782131064968|-5.2782131064968|-5.2782131064968|-5.2782131064968|-5.2782131064968|-5.2782131064968|-5.2782131064968|-5.2782131064968|-5.2782131064968|-5.2782131064968|-5.2782131064968|-5.2782131064968|-5.2782131064968|-5.3457923850568|-5.5236579799157|4.8836410824046|4.8836410824046|4.8836410824046|-5.4986609624905|-5.4986609624905|-5.5312900462727|-5.5914334101788|-5.6383744928709|-5.6383744928709|-5.642314330721|-5.642314330721|-5.6873240822792|-5.6873240822792|-5.6873240822792|-5.75311634205|-5.75311634205|-5.7929069428777|-5.9143579206151||||-5.9143579206151|-5.9143579206151|-5.9881754673502|-6.0807506284207|-6.1425006346669|-6.192223001994|-6.192223001994|-6.2610070393102|-6.2610070393102|-6.2610070393102|-6.2610070393102|-6.3211187439513|-6.3326773561755|-6.3326773561755|5.5920438251961|5.5920438251961|-6.4127127501916||-6.4304407467366|-6.4304407467366|-6.4304407467366|-6.4304407467366|-6.4838230996133|-6.5859143898223|-6.6049050937465|-6.6998943101887|-6.7526604877052|-6.7948710885082|-6.7948710885082|-6.7948710885082|-6.7948710885082|-6.8237456178703|-6.9286063353263|-6.9617846983498|-7.0453162477883|-7.1131291440761|6.3193100741451|6.3193100741451|6.3193100741451|6.3193100741451|6.3193100741451|6.3193100741451|6.3193100741451|6.3193100741451|6.3193100741451|6.3193100741451|6.3193100741451
08244|942838|/equities/syp-glass-b|SHANGHAICOMP||0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.25849656586613|0.24566283794207|-0.2626913466316|-0.2626913466316|-0.2626913466316|-0.2626913466316|-0.2626913466316|-0.2626913466316|-0.2626913466316|-0.2626913466316||-0.2626913466316|-0.2626913466316|-0.2626913466316|-0.2626913466316|-0.26571902853759|-0.26571902853759|-0.26571902853759|-0.26571902853759|0.24967593967368|0.24967593967368|0.24967593967368|0.24967593967368|0.24967593967368|0.24967593967368|0.24967593967368|0.24967593967368|0.24967593967368|0.24967593967368|0.24967593967368|0.24967593967368|0.24967593967368|0.24967593967368|0.24967593967368|0.24742092669807|0.24742092669807|0.24574547046646|0.24127274347924|0.24002528073151|-0.25480613464348|-0.25480613464348|-0.25480613464348|-0.25480613464348|-0.25480613464348|-0.25480613464348|-0.25480613464348|-0.25480613464348|-0.25480613464348|-0.25480613464348|-0.25480613464348|-0.25480613464348|-0.25480613464348|-0.25480613464348|-0.25480613464348|-0.25480613464348|-0.25480613464348|-0.25480613464348|-0.25480613464348|-0.25603843482473|-0.25603843482473|-0.26070937351097|-0.26501042048919|-0.27012268399517|-0.27658076027279|-0.27819967363327|-0.27819967363327|-0.27819967363327|-0.27819967363327|-0.27819967363327|-0.28255520699255|-0.2846168901946|||||||-0.28641891882523|-0.28641891882523|-0.28641891882523|-0.28837587287663|-0.28837587287663|-0.28837587287663|-0.28837587287663|-0.2890843092362|-0.29087146277338|-0.29288452600145|-0.29288452600145|-0.29742724072827|-0.30355214995235|-0.30355214995235|-0.3045023853259|-0.30905820701704|-0.31428689895057|-0.31509654983308|-0.31905171125494|-0.32183524799968|-0.33615170117495|-0.33615170117495|-0.33615170117495|-0.33615170117495|-0.33615170117495|-0.34170580071281|-0.34170580071281|-0.34371703086898|-0.34371703086898|-0.34674115278771|-0.34704571905456|-0.34799524416219|0.33038622972641|0.33038622972641|0.33038622972641|0.33038622972641|0.33038622972641|0.33038622972641|0.33038622972641|0.33038622972641|0.32486571791331|0.32486571791331|0.32462857633343|0.32364288766639|-0.34113603987878|-0.34113603987878|-0.34113603987878|-0.34113603987878|-0.34113603987878|-0.34365117724942|-0.34450130193549|-0.34455700747523|-0.34645222218339|-0.34744690625209|-0.34960180659795|-0.34960180659795|-0.34960180659795|-0.34960180659795|-0.34960180659795|-0.34960180659795|-0.34960180659795|-0.34960180659795|-0.34960180659795|-0.34960180659795|-0.34960180659795|-0.34994645074235|-0.35005162110181|-0.35105735946862|-0.35239706424837|||-0.35860785939036|-0.362675399667|-0.36686154326464|-0.36784615638813|-0.36916240357648|-0.37112488904805|-0.3743054387659|-0.37461716904576|0.34769127095635|0.34769127095635|0.34769127095635|0.34769127095635|0.34769127095635|0.34769127095635|0.34769127095635|0.34769127095635|0.34769127095635|0.34769127095635|0.34769127095635|0.34769127095635|-0.37140083881378|-0.37140083881378|-0.37350092466407|-0.37480435627395|-0.37480435627395|-0.37480435627395|-0.37480435627395|-0.37489372445139|-0.37782636398512|-0.37955105812997|-0.37955105812997|-0.3858900656485|-0.38637785174045|-0.39030873452727|-0.39450971092454||||-0.39830126853132|-0.39830126853132|-0.39830126853132|-0.39830126853132|-0.3987236331055|-0.40107652927075|-0.40107652927075|-0.40107652927075|-0.40107652927075|-0.40107652927075|-0.40107652927075|-0.40107652927075|-0.40107652927075|-0.40107652927075|-0.40107652927075|-0.40107652927075|-0.40107652927075||-0.40107652927075|-0.40107652927075|-0.40107652927075|-0.40107652927075|-0.40107652927075|-0.40107652927075|-0.40107652927075|-0.40107652927075|-0.40107652927075|-0.40107652927075|-0.40107652927075|-0.40364057250193|-0.4126303456248|-0.4126303456248|-0.41897815212289|-0.4211273346011|0.40194687802045|0.40194687802045|0.40194687802045|0.40194687802045|0.40194687802045|0.40194687802045|0.40194687802045|0.40194687802045|0.40194687802045|0.40194687802045|0.40194687802045|0.40194687802045|0.40194687802045
08245|1076663|/equities/yapp-automotive-systems|SHANGHAICOMP||-14.489653901915|-14.489653901915|-14.489653901915|-14.736837789593|-15.470930705664|-15.714922730787|-16.272691851042|-16.289775902136|-16.289775902136|-16.289775902136|-16.289775902136|-16.289775902136|-16.289775902136|-16.88586262211|-17.19606393042|-17.19606393042|-17.653960579664|-17.83495730165|-17.876618160179|-17.890175659703|-17.890175659703|-17.890175659703|-17.998488829517|-17.998488829517|-18.217136996501|-18.217136996501|-18.217136996501|-18.217136996501||-18.217136996501|-18.217136996501|-18.217136996501|-18.417929801138|-18.499366187157|-18.531562391993|-18.531562391993|-18.842292220589|-19.011435410708|-19.090483874446|-19.226093418472|-19.46788049525|-19.604054032611|-19.604054032611|-19.604054032611|-19.710615434963|-20.05290708577|-20.566562652979|18.157112160986|18.157112160986|18.157112160986|18.157112160986|18.157112160986|18.157112160986|18.157112160986|18.157112160986|18.157112160986|18.157112160986|17.390571466279|17.390571466279|15.765634288602|15.505704710012|15.226339575456|15.21871041899|15.126900033213|15.076042113991|15.076042113991|15.076042113991|15.076042113991|14.94004677213|14.62671808045|14.560797413642|14.55119653632|14.55119653632|14.55119653632|14.415721649891|14.415721649891|14.415721649891|14.415721649891|14.415721649891|14.415721649891|14.415721649891|14.415721649891|14.415721649891|14.415721649891|14.392469188643|14.279378190283|14.279378190283|14.279378190283|14.279378190283|||||||14.279378190283|14.279378190283|14.279378190283|14.279378190283|14.279378190283|14.279378190283|14.279378190283|14.279378190283|14.279378190283|14.279378190283|14.279378190283|14.279378190283|14.279378190283|14.226163050914|14.226163050914|14.226163050914|14.226163050914|14.226163050914|14.226163050914|14.221292545822|-15.37687295832|-15.37687295832|-15.37687295832|-15.37687295832|-15.37687295832|-15.37687295832|-15.484781939413|-15.484781939413|-15.484781939413|-15.484781939413|-15.484781939413|-15.484781939413|-15.630313350786|-15.636459352826|-15.864955215824|-16.006616836534|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|||-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.10303374861|-16.447259496034|-16.650775033344|-16.650775033344|-16.650775033344|-17.169194466658|15.224629978246|15.224629978246|15.224629978246|15.224629978246|14.25458818443|14.07276324293|14.07276324293|14.069181219968|14.037062315585|14.037062315585|14.037062315585|14.037062315585|14.037062315585|14.037062315585|14.037062315585|13.953348106369|13.953348106369|-15.094725122161|-15.094725122161|-15.094725122161||||-15.094725122161|-15.094725122161|-15.094725122161|-15.094725122161|-15.288028229285|-15.448920184825|-15.480224954703|-15.480224954703|-15.480224954703|-15.480224954703|-15.480224954703|-15.63747232448|14.488349288405|14.488349288405|14.488349288405|14.488349288405|14.488349288405||14.488349288405|14.488349288405|14.476499285633|14.292777077285|-15.401243511128|-15.401243511128|-15.401243511128|-15.401243511128|-15.401243511128|-15.401243511128|-15.401243511128|-15.401243511128|-15.401243511128|-15.401243511128|-15.401243511128|-15.401243511128|-15.695826070493|14.807487832252|14.807487832252|14.807487832252|14.807487832252|14.807487832252|14.807487832252|14.807487832252|14.807487832252|14.807487832252|14.807487832252|14.807487832252|14.807487832252
08246|101075|/equities/yechiu-metal-r|SHANGHAICOMP||-2.2537870333109|-2.2537870333109|-2.2537870333109|-2.2875411362023|-2.395601335562|-2.4506680473097|-2.5086845650811|-2.5086845650811|-2.5086845650811|-2.5086845650811|-2.5086845650811|-2.5086845650811|-2.5086845650811|-2.5729829353909|-2.6472032514789|-2.6613368289977|-2.75648534489|2.5020071692762|2.5020071692762|2.5020071692762|2.5020071692762|2.5020071692762|2.5020071692762|2.5020071692762|2.5020071692762|2.5020071692762|2.5020071692762|2.4666745207373||-2.6329841787019|-2.6329841787019|-2.6329841787019|-2.6361282126952|-2.6361282126952|-2.6361282126952|-2.6361282126952|-2.6439854707307|-2.6439854707307|-2.6716505119079|-2.7162783221927|-2.7241090806578|-2.7241090806578|-2.7356767690022|-2.7396408756396|-2.7615995232945|-2.7615995232945|-2.7615995232945|-2.7615995232945|-2.7615995232945|-2.7615995232945|-2.7615995232945|-2.7615995232945|-2.7615995232945|-2.7615995232945|-2.7615995232945|-2.7615995232945|-2.7615995232945|-2.7615995232945|-2.7615995232945|-2.7615995232945|-2.7615995232945|-2.7615995232945|-2.7615995232945|-2.7615995232945|-2.7615995232945|-2.7615995232945|-2.7615995232945|-2.7615995232945|-2.7615995232945|-2.7615995232945|-2.7615995232945|-2.7615995232945|-2.7615995232945|-2.7615995232945|-2.7615995232945|-2.7615995232945|-2.7615995232945|-2.7615995232945|-2.7689994909901|-2.7844439012203|-2.7844439012203|-2.8349375572904|-2.873819533002|-2.8741646921411|-2.8741646921411|-2.8741646921411|-2.8741646921411|-2.8741646921411|-2.8741646921411|||||||-2.8771786571745|-2.8771786571745|-2.9001984994945|-2.9457760829989|-2.9531186577793|-2.9531186577793|-2.9812429477899|-3.0112893433055|-3.0112893433055|-3.0112893433055|-3.0112893433055|-3.0112893433055|-3.0112893433055|-3.0112893433055|-3.0112893433055|-3.0112893433055|-3.0112893433055|-3.0112893433055|-3.0112893433055|-3.0112893433055|-3.0112893433055|-3.0237281984345|-3.0237281984345|-3.0237281984345|-3.0237281984345|-3.0237281984345|-3.0352535718299|-3.061948537122|-3.0888661602544|-3.0888661602544|-3.0888661602544|-3.0969953305691|-3.0969953305691|-3.1066614794698|2.9554514827878|2.9554514827878|2.9554514827878|2.9554514827878|2.9554514827878|2.9554514827878|2.9554514827878|2.9554514827878|2.9432794984348|2.9125327463688|2.8671392167721|2.8671392167721|2.8312658165465|2.8065407379089|2.8065407379089|2.8065407379089|2.8065407379089|2.8065407379089|2.8065407379089|2.8065407379089|2.8065407379089|2.793934144755|2.7838157042086|2.7731057695179|2.7731057695179|2.7557478293996|2.7557478293996|2.7515404794958|2.7515404794958|2.7172672057977|-2.8951299221607|-2.8951299221607|-2.8951299221607|-2.8951299221607|-2.8951299221607|||-2.9423665505087|-2.9452013813271|-2.9452013813271|-2.9452013813271|-2.9452013813271|-2.9452013813271|-2.9452013813271|-2.9452013813271|-2.9452013813271|-2.9452013813271|-2.9532003980702|-2.9532003980702|-2.9532003980702|-2.9532003980702|-2.9532003980702|-2.9721610126458|-2.9721610126458|-2.9800753664042|-2.9800753664042|-2.9845282050266|-3.0466980903562|-3.1185534231327|-3.1367260209347|-3.1708066719136|-3.1958962962982|-3.2059958959019|-3.2327996303237|-3.2327996303237|-3.2327996303237|-3.2652809618329|-3.2652809618329|-3.2652809618329|-3.2652809618329|-3.2652809618329|-3.2652809618329||||-3.2652809618329|-3.2652809618329|-3.2755938295492|-3.2755938295492|-3.3656598731289|-3.4397281204563|-3.4397281204563|-3.4397281204563|-3.4397281204563|-3.4397281204563|-3.4397281204563|-3.4397281204563|-3.4397281204563|-3.4397281204563|-3.4397281204563|-3.4397281204563|-3.4397281204563||-3.4397281204563|-3.4713645682182|-3.4856353053152|-3.4856353053152|-3.5118170059058|-3.5609078844756|-3.5833990840387|-3.5833990840387|-3.5833990840387|-3.5919670956549|-3.5919670956549|-3.5919670956549|-3.6099633659717|-3.6460703176256|-3.6649525239139|-3.6649525239139|-3.6649525239139|-3.6782805868949|3.4801848226798|3.4801848226798|3.4801848226798|3.4801848226798|3.4801848226798|3.4801848226798|3.4801848226798|3.4801848226798|3.4801848226798|3.4801848226798|3.4801848226798
08247|102963|/equities/yibin-paper|SHANGHAICOMP||-9.2270899201837|-9.2270899201837|-9.3912111548811|-10.079679041905|-10.60853224971|-10.860036227197|-11.149677579282|-11.149677579282|-11.149677579282|-11.149677579282|-11.149677579282|-11.149677579282|-11.149677579282|-11.936863864658|-12.23040407366|-12.336004820868|-12.565005028032|-12.573249256885|-12.573249256885|-12.573249256885|-12.573249256885|-12.573249256885|-12.573249256885|-12.573249256885|-12.573249256885|-12.573249256885|-12.573249256885|-12.573249256885||-12.573249256885|-12.573249256885|-12.573249256885|-12.731388317518|-13.088764812078|-13.299183317385|11.72439201143|11.72439201143|11.72439201143|11.72439201143|11.72439201143|11.72439201143|11.72439201143|11.224799058639|11.224799058639|11.224799058639|11.224799058639|11.224799058639|11.224799058639|11.224799058639|11.224799058639|11.224799058639|11.224799058639|11.224799058639|11.224799058639|11.224799058639|11.224799058639|11.224799058639|11.224799058639|-11.848037127086|-11.848037127086|-11.848037127086|-11.848037127086|-11.848037127086|-11.848037127086|-11.848037127086|-11.848037127086|-11.848037127086|-11.848037127086|-11.848037127086|-11.848037127086|-11.848037127086|-11.848037127086|-11.848037127086|-11.848037127086|-11.848037127086|-11.848037127086|-11.848037127086|-11.848037127086|-11.848037127086|-11.848037127086|-11.924486296518|-12.066651230767|-12.071730037916|-12.071730037916|-12.128588831412|-12.200598303288|-12.200598303288|-12.200598303288|-12.200598303288|||||||-12.200598303288|-12.200598303288|-12.200598303288|-12.345664995478|-12.345739278049|-12.362245487174|-12.362245487174|-12.362245487174|-12.362245487174|-12.362245487174|-12.362245487174|-12.362245487174|-12.362245487174|-12.362245487174|-12.362245487174|-12.362245487174|-12.362245487174|-12.362245487174|-12.362245487174|-12.362245487174|-12.362245487174|-12.362245487174|-12.362245487174|-12.362245487174|-12.362245487174|-12.464161209487|-12.547957054137|-12.700507657792|-12.744311732758|-12.744311732758|-12.744311732758|-12.744311732758|12.091846591847|12.091846591847|12.091846591847|12.091846591847|12.091846591847|12.091846591847|12.091846591847|12.091846591847|12.091846591847|12.091846591847|12.076724231264|12.076724231264|11.948026696864|11.933362740083|11.875958356376|11.722732130151|11.650624036665|11.650624036665|11.650624036665|11.650624036665|11.650624036665|11.650624036665|11.650624036665|11.650624036665|11.650624036665|11.650624036665|11.650624036665|11.622412528351|11.622412528351|11.622412528351|11.543236615211|11.5195639974|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|||-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733||||-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.378636692733|-12.455707866583|-12.666341338592|-12.703014127067|-12.703014127067|-12.72223784267|-12.78517077071|-12.78517077071|-12.83051940667|-12.83051940667|-13.021425262064|-13.021425262064|-13.021425262064||-13.202694909407|-13.226028386558|-13.226028386558|-13.226028386558|-13.509476281763|-13.602527294658|-13.602527294658|-13.602527294658|-13.602527294658|-13.602527294658|-13.602527294658|-13.602527294658|-13.659169144717|-13.659169144717|-13.66866575652|-13.66866575652|-13.757406620777|-13.974340867772|12.987100212746|12.987100212746|12.987100212746|12.987100212746|12.987100212746|12.987100212746|12.987100212746|12.987100212746|12.987100212746|12.987100212746|12.950666578802
08248|945718|/equities/yifeng-pharmacy-chain-co-ltd|SHANGHAICOMP/EMCONSGROWTH||37.843172489965|37.843172489965|37.843172489965|37.843172489965|37.843172489965|37.843172489965|37.843172489965|37.843172489965|37.843172489965|37.843172489965|37.843172489965|37.843172489965|37.843172489965|37.843172489965|37.843172489965|37.843172489965|37.843172489965|37.843172489965|37.843172489965|37.843172489965|37.843172489965|37.843172489965|37.843172489965|37.843172489965|37.843172489965|37.843172489965|37.843172489965|37.255745820827||36.405118529967|36.405118529967|36.222355702378|35.997062315386|35.235623057067|35.115933620231|35.115933620231|35.115933620231|35.115933620231|35.115933620231|35.115933620231|35.115933620231|35.115933620231|35.115933620231|35.115933620231|35.115933620231|35.115933620231|35.115933620231|35.115933620231|35.115933620231|35.115933620231|34.722564137054|34.722564137054|34.722564137054|34.718404995151|34.363357467355|34.363357467355|34.363357467355|34.363357467355|34.363357467355|34.363357467355|34.363357467355|34.363357467355|34.350399356089|33.687107886431|32.957899558939|32.287109892012|32.068163258387|32.068163258387|32.068163258387|31.498513281957|31.138903366874|30.523277543945|-34.169302335299|-34.169302335299|-34.169302335299|-34.169302335299|-34.173669248727|-34.591854631799|-34.895189947426|-34.895189947426|-35.523545683026|-36.110049394104|-36.236720777588|-36.252468030802|-36.454408770526|-37.233230517666|-37.482354068568|-37.482354068568|-37.482354068568|||||||-37.482354068568|-37.482354068568|-37.482354068568|-37.482354068568|-37.482354068568|-37.482354068568|-37.482354068568|-37.482354068568|-37.482354068568|-37.482354068568|-37.821449077294|-37.821449077294|-37.821449077294|-37.821449077294|-37.821449077294|-38.088435710275|-38.088435710275|-38.088435710275|-38.387150407725|-38.780725294675|-39.84025192959|-40.000169695482|-40.000169695482|-40.000169695482|36.35130833518|36.35130833518|36.35130833518|36.35130833518|36.35130833518|36.35130833518|36.35130833518|36.35130833518|36.35130833518|36.35130833518|36.35130833518|36.35130833518|36.35130833518|36.24634768126|36.24634768126|36.24634768126|36.24634768126|-39.305640960507|-39.305640960507|-39.305640960507|-39.305640960507|-39.305640960507|-39.305640960507|-39.305640960507|-39.305640960507|-39.305640960507|-39.305640960507|-39.346267250701|-39.425298827141|-39.904777466422|-40.124955141502|-40.124955141502|-40.124955141502|-40.124955141502|-40.124955141502|-40.124955141502|-40.124955141502|-40.343284355223|-40.396981489459|-41.166645751838|-41.836591702826|-41.836591702826|-41.836591702826|-41.836591702826|-41.836591702826|||-41.836591702826|-41.836591702826|-41.836591702826|-41.836591702826|-41.836591702826|-41.836591702826|-41.836591702826|-41.836591702826|-41.836591702826|-41.836591702826|-42.352325631652|-53.114806706678|-53.517006510906|-54.040561908277|-54.334896241504|-54.334896241504|-54.334896241504|-54.334896241504|-54.334896241504|-54.334896241504|-54.334896241504|-54.334896241504|-54.334896241504|-54.334896241504|-54.334896241504|-54.532663304362|-54.979069770214|-55.73508036229|-55.892875678414|-55.892875678414|-56.262315546871|-56.262315546871|-56.436600184169|-56.436600184169|-56.436600184169||||-56.436600184169|-56.436600184169|-56.436600184169|-56.579556862212|-56.687290846684|-56.687290846684|-56.992545537793|-58.467274591485|-58.991416636616|-61.28268484662|-61.60776679383|-61.60776679383|-61.60776679383|-61.60776679383|-61.60776679383|-61.60776679383|-61.60776679383||-61.60776679383|-61.60776679383|-61.60776679383|-61.60776679383|-61.60776679383|-61.60776679383|-61.60776679383|-61.60776679383|-61.60776679383|-61.60776679383|-61.60776679383|-61.60776679383|-61.60776679383|-61.60776679383|-61.60776679383|-61.60776679383|-61.60776679383|-61.60776679383|-61.60776679383|-61.60776679383|-61.60776679383|-61.60776679383|-61.60776679383|-61.60776679383|-61.60776679383|-61.60776679383|-61.60776679383|-61.60776679383|-61.60776679383
08249|1081718|/equities/yijiahe-technology|SHANGHAICOMP||-24.392222351441|-24.392222351441|-24.392222351441|-24.392222351441|-25.643680597198|-25.643680597198|-25.643680597198|-25.643680597198|-26.260757685649|-26.40116196959|-26.40116196959|-26.40116196959|-26.404069172991|-27.380632016011|-28.032569587167|-28.032569587167|-29.140076094132|-29.665640969256|-30.386823172017|-31.078692430306|-31.190213726681|-31.646349322709|-32.032053934107|-32.092282174439|-33.14698057529|-33.440736230847|-33.440736230847|-33.440736230847||-33.440736230847|-33.440736230847|-33.440736230847|-34.147484921346|-34.86887248239|-35.395637973029|-35.395637973029|-35.395637973029|-35.395637973029|-35.395637973029|-35.395637973029|-35.395637973029|-35.395637973029|-35.395637973029|-35.395637973029|-35.395637973029|-35.395637973029|-35.395637973029|-36.046946761319|31.486591880523|31.486591880523|31.486591880523|31.486591880523|31.486591880523|31.486591880523|31.486591880523|31.486591880523|31.486591880523|31.486591880523|31.196769892069|29.921060198908|-33.632764600156|-33.632764600156|-33.632764600156|-33.632764600156|-33.632764600156|-33.632764600156|-33.632764600156|-33.632764600156|-33.632764600156|-33.632764600156|-33.632764600156|-33.632764600156|-33.632764600156|-33.632764600156|-33.632764600156|-33.632764600156|-33.976561232405|-33.976561232405|-34.219511848906|-35.570012576292|-36.223903557669|-37.350001014787|32.192359910855|32.192359910855|32.192359910855|32.192359910855|32.192359910855|32.192359910855|30.578886992748|||||||30.578886992748|30.578886992748|30.578886992748|30.578886992748|29.942232547058|29.942232547058|29.942232547058|29.237987520401|-32.911998942736|-33.01777712862|-33.53308536786|-34.277872639433|-34.286435694958|-34.286435694958|-34.286435694958|-34.286435694958|-34.286435694958|-34.286435694958|-34.286435694958|-34.286435694958|-34.286435694958|-34.286435694958|-34.286435694958|-34.286435694958|-34.286435694958|-35.009374401597|-35.478748928207|-35.733053987443|-36.519503930343|-36.870189302106|-36.870189302106|-36.870189302106|-37.530211573331|-37.571344514123|-38.709826093505|-39.006473759358|-39.509416398676|-39.613232338119|-39.613232338119|-39.613232338119|-39.613232338119|-39.825812564612|-39.957674805847|-39.957674805847|-39.957674805847|-40.000723576754|-40.000723576754|-40.000723576754|-40.000723576754|-40.746917221513|-41.431571613381|-41.839468057358|-41.839468057358|-41.839468057358|-43.039409486678|-43.466008972489|-44.168899138066|-44.43544491937|-46.107160029701|40.057219154944|40.057219154944|40.057219154944|40.057219154944|40.057219154944|40.057219154944|40.057219154944|40.057219154944|40.057219154944|40.057219154944|||40.057219154944|38.272466906033|37.009342571902|37.009342571902|37.009342571902|37.009342571902|37.009342571902|37.009342571902|37.009342571902|37.009342571902|37.009342571902|37.009342571902|37.009342571902|37.009342571902|37.009342571902|37.009342571902|37.009342571902|37.009342571902|37.009342571902|37.009342571902|37.009342571902|37.009342571902|37.009342571902|36.852150995554|36.852150995554|-41.116086025845|-41.116086025845|-41.116086025845|-41.116086025845|-41.116086025845|-41.116086025845|-41.116086025845|-41.116086025845|-41.116086025845|-41.116086025845||||-41.116086025845|-41.249611372578|-41.249611372578|-42.539013856901|-42.943903810727|-43.618226032509|37.185206331265|37.185206331265|37.185206331265|37.185206331265|37.185206331265|37.185206331265|37.185206331265|37.185206331265|37.185206331265|37.146912037801|37.146912037801||37.146912037801|37.146912037801|37.146912037801|37.146912037801|37.146912037801|37.146912037801|37.146912037801|35.788235809484|-40.739382375991|-40.739382375991|-40.739382375991|-40.739382375991|-40.87542577774|-41.057694816928|-41.322152644446|-41.322152644446|-42.216282030002|-42.458647776595|38.392073324992|38.392073324992|38.392073324992|38.392073324992|38.392073324992|38.392073324992|38.392073324992|38.392073324992|38.392073324992|38.392073324992|38.392073324992
08250|100893|/equities/xinhua-commer|SHANGHAICOMP||13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366||13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.77138814366|13.648765080904|13.606405251263|13.46878374179|13.445787977989|13.445787977989|13.445787977989|13.445787977989|13.44420875423|13.40615936198|13.40615936198|13.40615936198|13.40615936198|13.40615936198|13.40615936198|13.40615936198|13.349066214188|13.230073562843|13.142859423141|12.9309552113|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.208128202228|-14.367364711528|-14.402627277115|-14.48736381502|-14.854293452049|13.626403437355|13.626403437355|13.626403437355|13.626403437355|13.626403437355|13.626403437355|||||||13.626403437355|13.626403437355|13.626403437355|13.626403437355|13.626403437355|13.626403437355|13.626403437355|13.626403437355|13.626403437355|13.626403437355|13.626403437355|13.626403437355|13.626403437355|13.543781503813|-14.873285774811|-14.873285774811|-14.873285774811|-14.873285774811|-14.873285774811|-14.873285774811|-14.873285774811|-14.873285774811|-14.873285774811|-14.873285774811|-14.873285774811|-15.081984153968|-15.216093610373|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.839029898461|13.345032707647|-14.748798988597|-14.748798988597|-14.748798988597|-14.748798988597|-14.748798988597|-14.748798988597|-14.748798988597|-14.748798988597|-14.893109796595|-15.014010798215|-15.11162671369|-15.11162671369|-15.11162671369|-15.319030065467|-15.421144612553|-15.512938163813|-15.638820381226|||-15.651467185619|-15.674963215327|-16.088292205042|-16.464213569635|-16.901904167592|-17.372115786274|-17.622982516946|-17.622982516946|-17.724353351895|-17.724353351895|-17.724353351895|-17.724353351895|-17.724353351895|-17.724353351895|-17.724353351895|-17.799835777618|-17.800929334801|-17.889265107086|-17.889265107086|-17.889265107086|-18.293072275509|-18.752302121442|16.055752732766|16.055752732766|16.055752732766|16.055752732766|16.055752732766|16.055752732766|16.055752732766|16.055752732766|16.055752732766|16.055752732766|16.055752732766|16.055752732766|16.055752732766||||16.055752732766|16.055752732766|16.055752732766|16.055752732766|16.055752732766|15.222502578643|-16.892774673141|-16.908638790622|15.323090170437|15.323090170437|15.323090170437|15.323090170437|15.323090170437|15.323090170437|15.323090170437|15.323090170437|15.323090170437||15.323090170437|15.323090170437|14.971526332338|-16.79013473775|-16.856260376793|-17.046400579724|-17.182668033477|-17.528213960341|-17.528213960341|-17.528213960341|-17.528213960341|-17.528213960341|-17.899127410972|-17.912749719134|-17.912749719134|-17.995832707608|16.411925895365|16.411925895365|16.411925895365|16.411925895365|16.411925895365|16.411925895365|-18.180201814686|-18.180201814686|-18.180201814686|-18.180201814686|-18.18466843291|-18.254630922431|-18.288572659409
08251|1052659|/equities/yindu-kitchen|SHANGHAICOMP||18.594006018319|-24.165105859491|-24.165105859491|-24.165105859491|-24.165105859491|-24.372894755174|-25.115994973502|-25.546755265813|-25.546755265813|-25.546755265813|-25.546755265813|-25.546755265813|-25.546755265813|-26.347505622022|-26.695007064732|-26.908341013493|-27.488575684876|-27.488575684876|-27.488575684876|-27.488575684876|-27.488575684876|-27.818268893123|-27.818268893123|-27.818268893123|-27.818268893123|-27.818268893123|-27.818268893123|-27.818268893123||-27.818268893123|-27.818268893123|-27.818268893123|-27.818268893123|-27.999743273921|-28.086298158804|-28.086298158804|-28.086298158804|-28.086298158804|-28.21088566056|-28.22487326983|-28.244063020513|-28.244063020513|-28.244063020513|-28.244063020513|-28.315626171745|-28.374709401888|-28.374709401888|-28.374709401888|-28.374709401888|-28.374709401888|-28.374709401888|-28.374709401888|-28.374709401888|-28.374709401888|-28.374709401888|-28.374709401888|-28.966898691171|26.881211144628|26.881211144628|26.881211144628|26.881211144628|26.881211144628|26.881211144628|26.881211144628|26.881211144628|26.881211144628|26.881211144628|26.881211144628|26.881211144628|26.881211144628|26.881211144628|26.881211144628|26.881211144628|26.881211144628|26.881211144628|26.881211144628|26.881211144628|26.881211144628|26.881211144628|26.881211144628|26.881211144628|26.881211144628|26.881211144628|26.881211144628|26.881211144628|26.881211144628|26.881211144628|26.881211144628|26.881211144628|||||||26.881211144628|26.455233952405|26.127264278173|26.127264278173|25.021405185858|24.505450740567|24.277722799238|24.270845379007|24.270845379007|24.270845379007|24.270845379007|24.270845379007|24.270845379007|24.270845379007|24.270845379007|24.270845379007|24.270845379007|24.270845379007|23.932605705407|23.450178005278|23.450178005278|23.450178005278|22.892740539159|22.892740539159|22.892740539159|22.892740539159|22.892740539159|22.892740539159|22.892740539159|22.892740539159|22.892740539159|22.892740539159|22.892740539159|22.892740539159|22.892740539159|22.892740539159|22.892740539159|22.892740539159|22.892740539159|22.892740539159|22.892740539159|22.892740539159|22.892740539159|22.892740539159|22.892740539159|22.892740539159|22.892740539159|22.892740539159|22.892740539159|22.892740539159|22.892740539159|22.892740539159|22.892740539159|22.892740539159|22.892740539159|22.892740539159|22.892740539159|22.374156425889|21.609205762172|21.609205762172|20.735228688214|20.051919997504|20.044355035679|19.74428444533|-22.470366861009|-22.470366861009|-22.470366861009|-22.470366861009|-22.470366861009|||-22.470366861009|-22.470366861009|-22.470366861009|-22.470366861009|-22.615961818323|-22.686623975552|-22.940693348555|-23.32799282991|20.586731789071|20.586731789071|20.586731789071|20.586731789071|20.586731789071|20.586731789071|20.586731789071|20.110257649377|19.892508533216|19.814453154379|19.299947453399|19.118275113525|19.105858284017|19.105858284017|19.105858284017|18.867620739429|18.632356203363|18.480395781514|18.453217386667|18.372783773799|18.372783773799|18.372783773799|18.372783773799|18.372783773799|18.213648179791|-20.81140998882|-20.81140998882||||-20.81140998882|-20.81140998882|-20.81140998882|-20.998234261869|-21.279148620366|-21.439746830444|-21.439746830444|-21.439746830444|-21.439746830444|-21.439746830444|-21.439746830444|-21.439746830444|-21.439746830444|-21.439746830444|-21.439746830444|-21.439746830444|-21.439746830444||-21.439746830444|-21.439746830444|-21.439746830444|-21.439746830444|-21.509163403489|-21.60907080436|-21.82452427308|19.842604409006|19.842604409006|19.842604409006|19.842604409006|19.842604409006|19.842604409006|19.842604409006|19.842604409006|19.673449368772|19.595499828454|19.183332473035|19.128726400977|19.128726400977|19.128726400977|19.128726400977|19.128726400977|19.006361553013|18.603179795808|18.006311371665|17.22256856797|16.910764739811|16.910764739811
08252|1054845|/equities/yingkou-jinchen-machinery|SHANGHAICOMP||-45.116896961958|-45.116896961958|-45.116896961958|-45.116896961958|-48.01710737947|-49.631231294776|-50.196366401408|-51.762073830205|-55.434528275152|-58.42892002598|-58.619354719757|-59.567617304722|-60.210129507823|-60.407367238781|-63.638352605764|52.205728087082|52.205728087082|52.205728087082|52.205728087082|52.205728087082|52.205728087082|52.205728087082|52.205728087082|52.205728087082|52.205728087082|52.205728087082|52.205728087082|48.639697959307||46.130220124327|41.357409446399|-47.090234602538|-47.090234602538|-47.090234602538|-47.090234602538|-47.090234602538|-47.090234602538|-47.123593265311|-47.378438029572|-48.353821050111|-48.628689936999|-48.744100124973|-48.887592024442|-48.887592024442|-49.161768695642|-49.519742511963|-50.035270398695|-50.15363130949|-50.996812718688|-51.155905080701|47.623738300334|47.623738300334|47.623738300334|47.623738300334|47.623738300334|47.623738300334|47.623738300334|47.623738300334|47.623738300334|47.623738300334|47.623738300334|47.623738300334|46.692488365185|-51.001258311442|-51.001258311442|-51.001258311442|-51.001258311442|-51.001258311442|-51.001258311442|-51.001258311442|-51.001258311442|-51.001258311442|-51.001258311442|-51.001258311442|-51.001258311442|-51.001258311442|-51.896937564147|-51.896937564147|-51.896937564147|-52.66541806358|-52.66541806358|-53.138795440924|-53.54392545318|-53.54392545318|-53.54392545318|-53.54392545318|-53.54392545318|-53.54392545318|-53.54392545318|||||||-53.54392545318|-53.54392545318|-53.54392545318|-53.54392545318|-53.54392545318|-53.931583802958|-54.388426905495|-55.290474288576|-55.429720499036|-55.429720499036|-56.113580070069|-56.301246472633|-56.301246472633|-56.301246472633|-56.301246472633|-56.301246472633|-56.301246472633|-56.301246472633|-56.301246472633|-56.301246472633|-56.301246472633|-56.301246472633|-56.301246472633|-56.301246472633|-56.301246472633|-56.763268460506|-56.763268460506|-58.194187788691|-59.254098314407|-59.774999164214|-59.774999164214|-60.828334091626|-61.875368593492|-62.454856128999|-63.925950177851|-64.374075375887|-64.374075375887|-64.969076422142|-64.969076422142|-64.969076422142|-64.969076422142|-64.969076422142|-65.533382609939|-65.533382609939|-65.533382609939|-67.538309873833|-67.538309873833|-67.538309873833|-67.932012785026|59.919647916194|59.919647916194|59.919647916194|59.919647916194|59.919647916194|58.854258700649|58.854258700649|58.854258700649|58.854258700649|58.854258700649|58.854258700649|58.854258700649|58.854258700649|58.854258700649|58.854258700649|58.122509819976|57.204287586133|57.204287586133|57.204287586133|57.204287586133|||57.204287586133|57.204287586133|55.653654373928|-63.160673621853|-63.160673621853|-63.160673621853|-64.326302956166|-64.565338398155|-64.837598245603|-65.893444080333|-66.654937129529|-68.244373486342|-69.330727448763|-69.330727448763|-69.330727448763|-70.48525075416|61.490783465243|61.490783465243|61.490783465243|61.490783465243|-69.191250549987|-69.191250549987|-69.191250549987|-69.191250549987|-69.191250549987|-69.191250549987|-69.191250549987|-69.191250549987|-69.191250549987|-69.191250549987|-69.191250549987|-69.191250549987|-69.191250549987|-69.191250549987|-69.191250549987||||-69.191250549987|-69.191250549987|-69.191250549987|-69.191250549987|-69.871944996201|-72.501048402083|-73.013944974754|-73.838151811478|-73.838151811478|-73.838151811478|-73.838151811478|-74.912948898604|-75.947162102914|-76.341291055918|-76.524850078709|-76.524850078709|-76.524850078709||-76.524850078709|-76.524850078709|-76.524850078709|-76.524850078709|-76.524850078709|-76.524850078709|-76.524850078709|-76.524850078709|-76.959835048392|-77.598546110164|-77.598546110164|-77.598546110164|-77.913384210811|-79.096537655973|-79.979671795162|-79.979671795162|-81.175191171735|-82.344657535652|-83.577397261835|-84.45932993489|-84.953367745836|-84.953367745836|-84.953367745836|-86.396516733655|-87.645017762193|-87.951133033975|-88.668184136201|-88.668184136201|-88.668184136201
08253|101163|/equities/yingliu-electr|SHANGHAICOMP||8.567371974046|-10.832836879059|-10.832836879059|-10.832836879059|-11.142040955539|-11.406712094408|-11.756346269296|-11.786727735146|-11.786727735146|-11.786727735146|-11.786727735146|-11.786727735146|-11.786727735146|-12.219141877077|-12.501471911416|-12.501471911416|-12.964968745958|-13.123853702293|-13.407059796371|-13.69339999415|-13.819889007426|-13.935987563505|-14.087764152304|-14.36918262245|-14.675202356464|-14.853003010359|-14.926114277935|-14.96768870417||-14.96768870417|-14.96768870417|-14.96768870417|-15.034098837814|13.922740698063|13.922740698063|13.922740698063|13.922740698063|13.922740698063|13.922740698063|13.922740698063|13.922740698063|13.922740698063|13.922740698063|13.922740698063|13.922740698063|13.922740698063|13.922740698063|13.922740698063|13.922740698063|13.922740698063|13.922740698063|13.922740698063|13.832006044818|13.832006044818|13.832006044818|13.832006044818|13.832006044818|13.832006044818|13.725562753096|13.684976113206|13.684976113206|13.684976113206|13.414973272621|13.08385945883|12.944773567266|12.944773567266|12.944773567266|12.880303794086|12.85033759137|-14.007943949246|-14.007943949246|-14.007943949246|-14.007943949246|-14.007943949246|-14.007943949246|-14.007943949246|-14.007943949246|-14.007943949246|-14.007943949246|-14.346604436795|-14.472338352115|-14.595375760298|-14.723195535056|-14.895056566953|-14.895056566953|-14.895056566953|-14.895056566953|-14.895056566953|-14.895056566953|||||||-14.895056566953|-14.895056566953|-14.895056566953|-14.895056566953|-14.895056566953|-14.895056566953|-15.083952198822|-15.275023089295|-15.275023089295|-15.275023089295|-15.286692206998|-15.350603147304|-15.350603147304|-15.350603147304|-15.350603147304|-15.350603147304|-15.350603147304|-15.350603147304|-15.350603147304|-15.350603147304|-15.350603147304|-15.350603147304|-15.350603147304|-15.472336923586|-15.789262784307|-16.021806191006|-16.021806191006|-16.178117750529|-16.320832346661|-16.320832346661|-16.320832346661|-16.320832346661|-16.380533411158|-16.380533411158|-16.68059275112|-16.935658533942|-17.07739891782|-17.18544313394|-17.231048816696|-17.391165462086|-17.482961035382|-17.57662280468|-17.883669540076|16.286862408803|16.286862408803|16.286862408803|16.286862408803|16.286862408803|16.286862408803|16.286862408803|16.286862408803|16.286862408803|16.286862408803|16.286862408803|16.286862408803|16.286862408803|16.286862408803|16.286862408803|16.286862408803|16.286862408803|16.286862408803|16.286862408803|16.286862408803|16.286862408803|16.286862408803|16.255958702483|15.807731472031|15.660814005551|15.63140697605|||15.63140697605|15.63140697605|-17.62764804331|-17.62764804331|-17.62764804331|-17.62764804331|-17.62764804331|-17.62764804331|-17.62764804331|-17.62764804331|-17.644998508808|-17.644998508808|-17.894997550511|-18.0055127275|-18.0055127275|-18.0055127275|-18.221124239764|-18.570461980601|-18.570461980601|-18.744119007136|-18.744119007136|-18.744119007136|-18.744119007136|-18.744119007136|-18.744119007136|-18.78346531341|-19.076808510856|-19.076808510856|-19.419231903373|-19.610813471806|-19.825730481885|-19.825730481885|-19.825730481885|-19.825730481885|-19.825730481885||||-19.825730481885|-19.825730481885|-19.825730481885|-19.825730481885|-19.995811638062|-20.330346620552|-20.513163606847|-20.560566377385|-20.560566377385|-20.560566377385|-20.560566377385|-20.560566377385|-20.8539636927|-20.914430321815|-20.914430321815|-20.914430321815|-20.914430321815||-21.024366473227|-21.339263220447|-21.339263220447|-21.339263220447|-21.339263220447|-21.339263220447|-21.339263220447|-21.344737127774|-21.673041214935|-21.715880708954|-21.715880708954|-21.715880708954|-21.715880708954|-21.995979129232|20.158042598243|20.158042598243|20.158042598243|20.158042598243|20.158042598243|20.158042598243|20.158042598243|20.158042598243|20.158042598243|20.158042598243|20.158042598243|20.158042598243|20.122661061468|20.122661061468|20.122661061468
08254|101146|/equities/yonghui-stores|SHANGHAICOMP/EMCONSGROWTH||2.3256161380847|2.2029184173421|-2.5675360729883|-2.5675360729883|-2.6483734901956|-2.6570817161723|-2.7306462977908|-2.738278064265|-2.738278064265|-2.738278064265|-2.738278064265|-2.738278064265|-2.738278064265|-2.7875312800033|-2.8135570590417|-2.8135570590417|-2.8722994316973|-2.8722994316973|-2.8722994316973|-2.8722994316973|-2.8722994316973|-2.8722994316973|-2.8722994316973|-2.8819993722613|-2.9116659548741|-2.9312955038262|-2.95088389367|-2.9509578715248||-2.9509578715248|-2.9509578715248|-2.9509578715248|-2.9693976387363|-3.0048862546661|-3.0387626190957|-3.0580694962405|-3.0661883805485|-3.0774315302341|-3.095479469031|-3.096763206145|-3.096763206145|-3.096763206145|-3.096763206145|-3.096763206145|-3.1251469366918|-3.1251469366918|-3.1251469366918|-3.1251469366918|-3.1251469366918|-3.1251469366918|-3.1251469366918|-3.1251469366918|-3.1251469366918|-3.1251469366918|-3.1251469366918|-3.1251469366918|-3.1251469366918|-3.1251469366918|-3.1251469366918|-3.1251469366918|-3.1273854963393|-3.1378227885796|-3.1378227885796|-3.1378227885796|-3.1378227885796|-3.1615529288874|-3.1615529288874|-3.1615529288874|-3.1615529288874|-3.1615529288874|-3.1615529288874|-3.1615529288874|-3.1615529288874|-3.1615529288874|-3.1615529288874|-3.1615529288874|-3.1615529288874|-3.1615529288874|-3.163392158573|-3.1865468380905|-3.1956076090045|-3.229563998349|-3.2391530471175|-3.2391530471175|-3.2801701577868|-3.2931730875221|-3.2931730875221|-3.305747867607|-3.3236087306594|||||||-3.3417874689737|-3.3542082967404|-3.3785647619702|-3.3901416991642|-3.3901416991642|-3.3968241186595|-3.4270267852651|-3.4326829216447|-3.4326829216447|-3.4326829216447|-3.4326829216447|-3.4326829216447|-3.4326829216447|-3.4326829216447|-3.4326829216447|-3.4729810049762|-3.4827566865009|-3.5122881334551|-3.5122881334551|-3.5122881334551|-3.5122881334551|-3.5525423599093|-3.5617137565445|-3.5765601693641|-3.5765601693641|-3.5945113167775|-3.6225448858606|-3.6225448858606|-3.667272211431|-3.7214134681209|3.3643262880681|3.3643262880681|3.3643262880681|3.3643262880681|3.3643262880681|3.3643262880681|3.3643262880681|3.3643262880681|3.3643262880681|3.3643262880681|3.3643262880681|3.3643262880681|3.3643262880681|3.2653625693186|3.209847208114|3.1976080826605|3.1779730883749|3.1779730883749|3.165028521003|3.165028521003|3.1333650445294|-3.2537174720616|-3.2537174720616|-3.2537174720616|-3.2537174720616|-3.2537174720616|-3.2537174720616|-3.2537174720616|-3.2537174720616|-3.2537174720616|-3.2537174720616|-3.2577109301614|-3.2577109301614|-3.2577109301614|-3.2577109301614|-3.2577109301614|-3.2577109301614|-3.2577109301614|-3.2577109301614|||-3.3135678331639|3.1672192250587|3.1672192250587|3.1672192250587|3.1672192250587|3.1672192250587|3.1672192250587|3.1672192250587|3.1672192250587|3.1672192250587|3.1672192250587|3.1672192250587|3.1672192250587|3.1672192250587|3.1672192250587|3.1672192250587|3.1672192250587|3.1672192250587|3.1672192250587|3.1672192250587|3.1672192250587|3.1672192250587|3.1672192250587|3.1672192250587|3.1672192250587|3.1672192250587|3.1672192250587|3.1672192250587|3.1672192250587|3.1672192250587|3.1672192250587|3.1672192250587|3.1441325517603|3.130702903106|3.113558851165||||3.1050654500529|-3.3348827599437|-3.3348827599437|-3.3348827599437|-3.3848697475758|3.2359776888635|3.2359776888635|3.2359776888635|3.2359776888635|3.2359776888635|3.2359776888635|3.2359776888635|3.2359776888635|3.2359776888635|3.2359776888635|3.2359776888635|3.2359776888635||3.2359776888635|3.2359776888635|-3.4590174836961|-3.4590174836961|-3.4590174836961|-3.4590174836961|-3.4590174836961|-3.4590174836961|-3.4590174836961|-3.4590174836961|-3.4789083183968|-3.5292899492974|-3.5292899492974|-3.5292899492974|-3.5292899492974|-3.5292899492974|-3.5292899492974|-3.5292899492974|-3.5642110775571|-3.5707900867044|-3.5821922895641|-3.5821922895641|-3.5821922895641|-3.5821922895641|-3.5821922895641|-3.5821922895641|-3.5968803164397|-3.6204225616361|-3.6438028367255
08255|994539|/equities/yongji-printing-co-ltd|SHANGHAICOMP||-7.0965528325525|-7.0965528325525|-7.2983918274208|-7.967102272065|-8.3706692134358|-8.4951878824739|-8.8840977393817|-9.1084422229872|-9.119757207803|-9.119757207803|-9.119757207803|-9.119757207803|-9.151397105248|-9.3487750382238|-9.4361419730488|-9.4361419730488|-9.6111116830304|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918||8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.7941659402918|8.1546287483717|7.9190317730931|7.8417022074624|7.7213354999671|7.6781504877021|-8.2646939027699|-8.2646939027699|-8.2646939027699|-8.2646939027699|-8.2646939027699|-8.2646939027699|-8.2646939027699|-8.2646939027699|-8.2646939027699|-8.2646939027699|-8.2646939027699|-8.2646939027699|-8.2646939027699|-8.2646939027699|-8.2646939027699|-8.3149403115705|-8.3149403115705|-8.3149403115705|-8.3149403115705|-8.3149403115705|-8.4497089473191|-8.4497089473191|-8.4497089473191|-8.4497089473191|-8.4497089473191|||||||-8.4497089473191|-8.4497089473191|-8.4497089473191|-8.4636952319676|-8.4636952319676|-8.4636952319676|-8.5768836249835|-8.7254264608497|-8.7255160218069|-8.7255160218069|-8.7255160218069|-8.8667297712531|-8.8667297712531|-8.8667297712531|-8.8667297712531|-8.8667297712531|-8.8667297712531|-8.8667297712531|-8.8667297712531|-8.8667297712531|-8.8667297712531|-8.8667297712531|-8.8667297712531|-8.8667297712531|-8.8667297712531|-8.8796998518005|-9.0485553760545|-9.0561726909232|-9.1490805790769|-9.4543863753604|-9.4543863753604|-9.4543863753604|-9.4543863753604|-9.4543863753604|-9.586648101087|-9.586648101087|-9.586648101087|-9.6696095140726|-9.7234545981389|-9.8016161163098|-9.8934623090697|-9.9653665174936|-9.9653665174936|-9.9653665174936|-10.093184801152|-10.250465875092|-10.250465875092|-10.250465875092|-10.250465875092|-10.250465875092|-10.353144222839|-10.353144222839|-10.353144222839|-10.353144222839|-10.408876791261|-10.408876791261|-10.408876791261|-10.408876791261|-10.408876791261|-10.408876791261|-10.408876791261|-10.408876791261|-10.408876791261|-10.408876791261|-10.408876791261|-10.408876791261|-10.408876791261|-10.508983465211|-10.508983465211|||-10.589425665555|-10.724362009563|-10.868735544988|-10.96026181414|-11.00306923339|-11.17396542705|9.922761414614|9.922761414614|9.922761414614|9.922761414614|9.922761414614|9.922761414614|9.922761414614|9.922761414614|9.922761414614|9.922761414614|9.922761414614|9.922761414614|9.922761414614|9.922761414614|9.922761414614|9.922761414614|9.922761414614|9.922761414614|9.922761414614|9.922761414614|9.922761414614|9.922761414614|9.922761414614|9.922761414614|9.8307549666066|9.8307549666066|9.7241718714656|9.6574132117101|9.571022126225||||9.571022126225|9.571022126225|9.571022126225|9.571022126225|9.571022126225|9.571022126225|9.571022126225|9.571022126225|9.3672473664056|9.0736078945543|8.651231099913|8.4024786438649|8.1856101975818|8.1856101975818|8.1856101975818|8.1856101975818|8.1856101975818||8.1856101975818|8.1856101975818|8.1856101975818|8.1856101975818|8.1856101975818|8.1856101975818|8.1856101975818|8.1856101975818|8.1856101975818|8.1856101975818|8.1856101975818|8.1856101975818|8.1084551795742|8.0526609990358|8.0526609990358|8.0018975746226|8.0018975746226|8.0018975746226|8.0018975746226|8.0018975746226|8.0018975746226|7.9704415546073|7.8725742758238|7.8725742758238|7.8725742758238|7.7976243222075|7.7976243222075|7.7976243222075|7.7976243222075
08256|1024772|/equities/yongyue-science|SHANGHAICOMP||-4.2629448787647|-4.4766052846861|-4.74567259735|-5.2440806118|-5.6939784119911|-5.7233093127484|-6.0742325368716|-6.1285401648358|-6.1285401648358|-6.1285401648358|-6.1285401648358|-6.1285401648358|-6.1285401648358|-6.4094891091271|5.9256212248693|5.9256212248693|5.9256212248693|5.9256212248693|5.9256212248693|5.9256212248693|5.9256212248693|5.9256212248693|5.9256212248693|5.9256212248693|5.9256212248693|5.9256212248693|5.9018015347465|5.8897795900751||-6.4279223967414|-6.4279223967414|-6.4279223967414|-6.4743582726431|-6.570397880443|-6.5841331810226|-6.5841331810226|-6.6274484403915|-6.6274484403915|-6.6988319564735|-6.7687019428583|-6.7757984129125|-6.7757984129125|-6.7757984129125|-6.854775663607|-6.9175285723393|-7.0172541833128|-7.0352825827295|-7.1008691994012|-7.1028016721835|-7.1028016721835|-7.118112740211|-7.1198426564587|-7.1198426564587|-7.1198426564587|-7.1198426564587|-7.1198426564587|-7.1198426564587|-7.1198426564587|-7.1198426564587|-7.1198426564587|-7.1198426564587|-7.1198426564587|-7.1198426564587|-7.1198426564587|-7.1198426564587|-7.1198426564587|-7.1198426564587|-7.1198426564587|-7.1198426564587|-7.1198426564587|-7.1198426564587|-7.1198426564587|-7.1198426564587|-7.1198426564587|-7.1198426564587|-7.1198426564587|-7.1987347993195|-7.1987347993195|-7.1987347993195|-7.3163717756602|-7.3481907855508|-7.3685451360805|-7.4093143633995|-7.4093143633995|-7.4093143633995|-7.7092380713526|-8.0453820321916|-8.0453820321916|-8.0453820321916|||||||-8.0453820321916|-8.0453820321916|-8.0453820321916|-8.0453820321916|-8.0453820321916|-8.0453820321916|-8.1687575814854|-8.2730641097638|-8.6911823717326|-9.4913135598732|-9.6513677760899|-9.6513677760899|-9.6513677760899|-9.6513677760899|-9.6981859389212|-9.7163182566857|-9.8070201686462|-10.250577773368|-10.306197790874|-10.896330679537|9.2767093578266|9.2767093578266|9.2767093578266|9.2767093578266|9.2767093578266|9.2767093578266|9.2767093578266|9.2767093578266|9.2767093578266|9.2767093578266|8.9102323231087|8.5380362600072|8.2683732873846|7.9881926517408|7.980769526155|7.9042376793723|7.9042376793723|7.9042376793723|7.8985976949114|7.7378860331|7.6873658428445|7.6873658428445|7.6873658428445|7.6873658428445|7.6873658428445|7.6873658428445|7.6873658428445|7.6873658428445|7.6873658428445|7.6873658428445|7.6873658428445|7.6873658428445|7.6873658428445|7.5365173297739|7.3795892345582|7.3795892345582|6.9895430789694|6.6533812401808|6.4993125198192|6.3153474593501|6.2370526552577|6.1917251481369|6.0482411165976|6.0482411165976|5.8797120010349|5.8752619733895|5.8752619733895|5.7795824404221|5.7795824404221|||5.689536133923|5.5800400746287|5.5323531653219|5.5323531653219|5.5323531653219|5.5323531653219|5.5323531653219|5.5323531653219|5.5323531653219|5.5323531653219|5.5323531653219|5.5323531653219|5.5323531653219|5.4705439532359|5.4705439532359|5.4705439532359|5.4705439532359|5.4705439532359|5.4705439532359|5.4705439532359|5.4705439532359|5.4178263837054|5.3847370989118|5.3847370989118|5.3847370989118|5.3847370989118|5.3847370989118|5.3847370989118|5.3847370989118|5.3847370989118|5.3847370989118|5.3847370989118|5.3847370989118|5.3847370989118|5.2419301808977||||-5.9968147144023|-5.9968147144023|-6.1003494114019|-6.104999462069|-6.104999462069|-6.2125305110301|-6.2125305110301|-6.2433669229443|-6.3707618796892|-6.3707618796892|-6.3815251888163|-6.3815251888163|-6.3815251888163|-6.428361581578|-6.4868041836358|-6.4868041836358|-6.5303379256568||-6.6287089408594|-6.6513433788835|-6.7426039217378|6.1913760412004|6.1913760412004|6.1913760412004|6.1913760412004|6.1913760412004|6.1913760412004|6.1913760412004|6.1913760412004|6.1913760412004|6.1913760412004|6.1913760412004|6.1913760412004|6.1913760412004|6.1913760412004|6.1913760412004|6.1913760412004|6.1913760412004|6.1913760412004|6.1913760412004|6.1913760412004|6.1913760412004|6.1913760412004|6.1913760412004|6.1913760412004|6.1913760412004|6.1913760412004
08257|100731|/equities/yonyou-softwar|SHANGHAICOMP||-12.425415625681|-12.425415625681|-12.425415625681|-12.425415625681|-12.77935119747|-13.068723266642|-13.30747023481|-13.871078129806|-14.257864126671|-14.548271179838|-14.548271179838|-14.548271179838|-14.559745842266|-14.686939405123|-15.064246452787|-15.064246452787|-15.2963844813|-15.595982979524|-16.018870511307|-16.408189630788|-16.997988065394|-17.0916533297|-17.530170315471|-17.966855439838|-18.137451094966|-18.137451094966|-18.137451094966|-18.137451094966||-18.137451094966|-18.137451094966|-18.137451094966|-18.137451094966|-18.455501153051|16.893352901986|16.893352901986|16.893352901986|16.893352901986|16.893352901986|16.893352901986|16.893352901986|16.753169920766|16.601300348533|16.537970227911|16.537970227911|16.537970227911|16.537970227911|16.537970227911|16.537970227911|16.537970227911|16.537970227911|16.537970227911|16.537970227911|16.537970227911|16.537970227911|16.537970227911|16.537970227911|16.537970227911|16.50163445971|16.451206304376|16.451206304376|16.451206304376|16.288007844095|16.045564241547|15.962609656234|15.962609656234|15.954010733387|15.720568189379|15.418409993645|-16.881040209946|-16.881040209946|-16.881040209946|-16.881040209946|-16.881040209946|-16.881040209946|-16.881040209946|-16.881040209946|-16.881040209946|-16.905599561463|-17.236222177888|-17.759594871852|-17.759594871852|-17.899547677756|-17.899547677756|-17.899547677756|-17.899547677756|-17.899547677756|-17.899547677756|-17.899547677756|||||||-17.899547677756|-17.899547677756|-17.899547677756|-17.899547677756|-17.899547677756|-17.899547677756|-18.061719900503|-18.324869515768|-18.324869515768|-18.324869515768|-18.324869515768|-18.674189148748|-18.674189148748|-18.674189148748|-18.674189148748|-18.715262059731|-18.715262059731|-18.715262059731|-18.715262059731|-18.715262059731|-18.715262059731|-18.715262059731|-18.715262059731|-18.715262059731|-18.715262059731|-18.792122005301|-18.792122005301|-18.792122005301|-18.792122005301|-19.261246600501|-19.633606609097|-19.751880925247|-19.751880925247|-19.751880925247|-19.751880925247|-19.751880925247|-19.751880925247|-19.751880925247|-19.751880925247|-19.751880925247|-19.751880925247|-19.751880925247|-19.751880925247|-19.751880925247|-19.751880925247|-19.751880925247|-19.751880925247|-19.751880925247|-19.751880925247|-19.953756113129|-20.364729001872|-20.750253971806|-20.953831588769|-20.953831588769|-21.229257596361|-21.306397346244|-21.547663904545|-21.782961343524|-22.002178694139|-22.040753180595|-22.503059076834|-22.897287765662|-22.912578378097|-22.912578378097|-22.98583731874|-22.98583731874|-23.139264162207|20.67764789363|20.67764789363|||20.67764789363|20.67764789363|20.090719983536|19.314133641408|19.10954622242|19.10954622242|18.87284404874|-20.951358212072|-20.951358212072|-20.951358212072|-20.951358212072|-20.951358212072|-20.951358212072|-20.951358212072|-20.951358212072|-20.951358212072|-20.951358212072|-20.968731550197|-21.061924355803|-21.27769246982|-21.366325123293|-21.690917261422|-21.822685197526|-22.077983277301|-22.198314023526|-22.252015670705|-22.606684455792|-22.626316028083|-22.79701789799|-23.361687278115|-23.621319664146|-24.002021565068|-24.100024927577|-24.150582672182|-24.170091497703||||-24.565101371654|-24.600667991515|-24.865742513731|-25.391380863273|-25.972090488102|-26.848692512103|-26.848692512103|-27.280915930914|-27.280915930914|-27.786018374945|-28.043557045311|-28.043557045311|-28.043557045311|-28.043557045311|-28.043557045311|-28.043557045311|-28.043557045311||-28.043557045311|-28.043557045311|-28.043557045311|-28.043557045311|-28.333453510629|-28.333453510629|-28.333453510629|-28.333453510629|-28.333453510629|-28.507170516503|24.7823029747|24.7823029747|24.7823029747|24.7823029747|24.7823029747|24.7823029747|23.062463075483|23.062463075483|23.062463075483|23.062463075483|23.062463075483|23.062463075483|23.062463075483|23.062463075483|-25.751517371925|-25.751517371925|-25.751517371925|-25.98668583741|-26.322429009171
08258|100409|/equities/youngor-group|SHANGHAICOMP||6.8877923057708|6.552547009591|6.4427955147875|6.4427955147875|6.4427955147875|6.4427955147875|6.4427955147875|6.4427955147875|6.4427955147875|6.396133455515|6.396133455515|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185||-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7102411758185|-6.7546187196838|-6.7546187196838|-6.806010494834|-6.806010494834|-6.8239007373715|-6.897667238013|-6.9140747353943|-6.9457543795535|6.6247012229507|6.6247012229507|6.6247012229507|6.6247012229507|6.6247012229507|6.6247012229507|6.6247012229507|6.6247012229507|6.6247012229507|6.6247012229507|6.6247012229507|6.6182114248591|6.6182114248591|-6.9255226145378|-6.9255226145378|-6.9255226145378|-6.9255226145378|-6.9255226145378|-6.9255226145378|-6.9255226145378|-6.9255226145378|-6.9255226145378|-6.9505807040125|-6.9557789017131|-6.9557789017131|-6.9580875689642|-7.0328751995449|-7.0375388445721|-7.0375388445721|-7.0375388445721|-7.0375388445721|-7.1444876262729|-7.1467508312649|-7.1467508312649|-7.1467508312649|-7.1467508312649|-7.1741676326798|6.937425230883|6.937425230883|6.937425230883|6.937425230883|6.937425230883|6.937425230883|6.937425230883|6.937425230883|6.937425230883|6.937425230883|||||||6.937425230883|6.937425230883|6.937425230883|6.937425230883|6.937425230883|6.937425230883|6.937425230883|6.903805572614|6.8797839822867|6.8653157753524|6.8403506061298|-7.1351565352813|-7.1351565352813|-7.1351565352813|-7.1351565352813|-7.1351565352813|-7.1351565352813|-7.1351565352813|-7.1351565352813|-7.1351565352813|-7.1351565352813|-7.1351565352813|-7.1351565352813|-7.1351565352813|-7.1351565352813|-7.1351565352813|6.8497430292643|6.8497430292643|6.8497430292643|6.8497430292643|6.8497430292643|6.8497430292643|6.8497430292643|6.8497430292643|6.8497430292643|6.8497430292643|6.8497430292643|6.8497430292643|6.8497430292643|6.8497430292643|6.8142770640368|6.8142770640368|6.8142770640368|6.7975301336706|6.6578112787075|6.6475680079799|6.5450755453486|6.5000837220505|6.4267597611033|6.3897330954431|-6.6238505974107|-6.6238505974107|-6.6238505974107|-6.6238505974107|-6.6238505974107|-6.6238505974107|-6.6238505974107|-6.6238505974107|-6.6238505974107|-6.6238505974107|-6.6238505974107|-6.6238505974107|-6.6238505974107|-6.6238505974107|-6.6238505974107|-6.6381672107172|-6.6427603417398|-6.6427603417398|-6.6427603417398|||-6.7086226072313|-6.7606915198434|-6.8182208283121|-6.8182208283121|-6.8182208283121|-6.8182208283121|6.7433393488621|6.7433393488621|6.7433393488621|6.7114881155993|6.6855322229489|6.6855322229489|6.6855322229489|6.6855322229489|6.6855322229489|6.6855322229489|6.6855322229489|6.6855322229489|6.6855322229489|6.6855322229489|6.6855322229489|6.6855322229489|6.6855322229489|6.6855322229489|6.6855322229489|6.6739107332198|6.6739107332198|6.6739107332198|6.6739107332198|6.6672940632086|6.6672940632086|6.6672940632086|6.6672940632086|6.5914376466783|6.5364665653126||||6.5364665653126|6.5108225218293|6.5108225218293|6.5108225218293|6.5108225218293|6.5108225218293|6.4636080402206|6.4636080402206|6.4578979432661|6.423224102736|6.423224102736|6.423224102736|6.423224102736|6.423224102736|6.423224102736|6.423224102736|6.423224102736||6.423224102736|6.423224102736|6.423224102736|6.423224102736|6.423224102736|6.423224102736|6.423224102736|6.423224102736|6.423224102736|6.423224102736|6.423224102736|6.423224102736|6.423224102736|6.423224102736|6.423224102736|6.423224102736|6.423224102736|6.423224102736|6.423224102736|6.423224102736|6.423224102736|6.423224102736|6.4135821255053|6.4067580337883|6.3830645211936|6.357425237438|-6.5471635667076|-6.5471635667076|-6.5471635667076
08259|1155867|/equities/youyou-foods-co-ltd|SHANGHAICOMP||-7.406097975564|-7.406097975564|-7.406097975564|-7.7478867804474|-8.1009854249895|-8.1394281313088|-8.5099200590084|-8.7564003164208|-8.7564003164208|-8.7564003164208|-8.7564003164208|-8.7564003164208|-8.8476671570579|-9.2885190241911|-9.5766881564566|-9.6068754305783|-9.7487033164962|-9.7487033164962|-9.7487033164962|-9.7487033164962|-9.7487033164962|-9.7487033164962|-9.7487033164962|-9.8057819247757|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002||8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.9198486222002|8.7637210304177|8.461912465828|8.1351993902202|8.1351993902202|8.1351993902202|8.1351993902202|8.0357773418422|8.0193036122571|8.0193036122571|8.0193036122571|7.9425597238817|7.9092714875174|7.9092714875174|7.8803011674828|7.8623872775861|7.8623872775861|7.8623872775861|7.8623872775861|7.8623872775861|7.8623872775861|7.8623872775861|7.805786871006|7.805786871006|7.7808741718419|7.7327458541932|7.7327458541932|7.6152728576729|-8.3817891152202|-8.3817891152202|-8.3817891152202|-8.3817891152202|-8.5014322103724|-8.6021467912711|-8.6579409427683|-8.7521561855785|-8.7818408801282|-8.8592676933302|-9.0286303422731|-9.0612563978613|-9.0969515256286|-9.2316124629312|||||||-9.3795692337148|-9.4172992057925|-9.4419991514556|-9.5699992203572|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.5828097203399|-9.6964555160895|-9.9266171341356|9.2760523418295|9.2760523418295|9.2760523418295|9.2760523418295|9.2760523418295|9.2760523418295|9.2760523418295|9.2760523418295|9.2760523418295|9.2760523418295|9.2760523418295|9.2383911984615|9.2132125317446|9.1213469438411|9.056496612745|8.9795638746164|-9.6897811675592|-9.6897811675592|-9.6897811675592|-9.6897811675592|-9.6897811675592|-9.6897811675592|-9.6897811675592|-9.6897811675592|-9.6897811675592|-9.8059812442278|-9.8059812442278|-9.8059812442278|-9.8059812442278|-9.8059812442278|-9.8059812442278|-9.8059812442278|-9.8059812442278|-9.8059812442278|-9.8059812442278|-9.8059812442278|-9.8059812442278|-9.8059812442278|-9.8059812442278|-9.8059812442278|||-9.8059812442278|-9.8059812442278|-9.8059812442278|-9.8059812442278|-9.8059812442278|-9.8059812442278|-9.8059812442278|-9.8059812442278|-9.8059812442278|-9.847921995438|-9.847921995438|-9.847921995438|-9.847921995438|-9.847921995438|-9.847921995438|-9.847921995438|-9.847921995438|-9.847921995438|-9.8640335185067|-9.8640335185067|-9.8640335185067|-9.8640335185067|-9.8640335185067|-9.8640335185067|-9.8640335185067|-9.9344813672189|-10.090535305991|-10.235038703298|-10.366154822614|-10.501152934661|-10.501152934661|-10.501152934661|-10.501152934661|-10.501152934661|-10.501152934661||||-10.501152934661|-10.501152934661|-10.501152934661|-10.501152934661|-10.501152934661|-10.501152934661|-10.501152934661|-10.501152934661|-10.501152934661|-10.501152934661|-10.501152934661|-10.501152934661|-10.501152934661|-10.501152934661|-10.501152934661|-10.501152934661|-10.501152934661||-10.501152934661|-10.501152934661|-10.501152934661|-10.501152934661|-10.501152934661|-10.588184822522|-10.656316480065|-10.771201286082|-10.771201286082|-10.777936723208|-10.777936723208|-10.881040178378|-10.992028698479|-11.097095261188|-11.232485570479|-11.43450672314|9.8366699177519|9.8366699177519|9.8366699177519|9.8366699177519|9.8366699177519|9.8366699177519|9.8366699177519|9.8366699177519|9.8366699177519|9.8366699177519|9.8366699177519|9.8366699177519|9.8366699177519
08260|100464|/equities/dayang|SHANGHAICOMP||-12.275432057767|-12.275432057767|-12.275432057767|-12.275432057767|-12.275432057767|-12.275432057767|-12.275432057767|-12.307702271572|-12.533741584995|-12.533741584995|-12.533741584995|-12.533741584995|-12.533741584995|-12.608374166955|-12.608374166955|-12.608374166955|-12.608374166955|-12.608374166955|-12.608374166955|-12.608374166955|-12.608374166955|-12.608374166955|-12.608374166955|-12.649599244692|-12.649599244692|-12.649599244692|-12.649599244692|-12.649599244692||-12.649599244692|-12.649599244692|-12.649599244692|-12.649599244692|-12.649599244692|-12.649599244692|-12.649599244692|-12.709937010403|-12.709937010403|-12.942152564388|-12.987947747289|-13.009131037613|-13.009131037613|-13.009131037613|-13.009131037613|-13.009131037613|-13.019589940067|-13.210099846518|-13.41566658726|-13.602962713668|-13.793847169291|-13.889274797849|-13.916152084713|-13.916152084713|-13.916152084713|-13.979613556735|-14.041236893194|-14.169707951565|-14.286129265355|-14.286129265355|-14.286129265355|-14.350157171474|-14.350157171474|-14.350157171474|-14.350157171474|-14.350157171474|-14.350157171474|-14.350157171474|-14.350157171474|-14.350157171474|-14.350157171474|-14.350157171474|-14.350157171474|-14.350157171474|-14.350157171474|-14.350157171474|-14.350157171474|-14.382663822451|-14.382663822451|-14.396806758469|-14.396806758469|-14.53124312244|-14.53124312244|-14.727492214156|-14.931657871619|-15.132396999349|-15.441552338059|-15.469663083495|-15.469663083495|-15.469663083495|||||||-15.469663083495|-15.469663083495|-15.469663083495|-15.469663083495|-15.469663083495|-15.469663083495|-15.469663083495|-15.469663083495|-15.469663083495|-15.469663083495|14.58066423602|14.58066423602|14.58066423602|14.58066423602|14.58066423602|14.58066423602|14.58066423602|14.58066423602|14.517404484165|14.202671818614|-15.228877220745|-15.228877220745|-15.228877220745|-15.228877220745|-15.228877220745|-15.391615727795|-15.391615727795|-15.391615727795|-15.626239621256|-15.737209063517|-15.737209063517|-15.786343448412|14.991428381197|14.991428381197|14.991428381197|14.991428381197|14.991428381197|14.991428381197|14.991428381197|14.991428381197|14.896698806173|14.896698806173|14.896698806173|14.853554775855|14.681727306204|14.639697119214|14.639680487487|14.639680487487|14.639680487487|14.639680487487|14.639680487487|14.61964486106|14.372383679105|14.289314840847|14.279794426554|14.237205259146|-15.464223184724|-15.464223184724|-15.464223184724|-15.464223184724|-15.464223184724|-15.464223184724|-15.464223184724|-15.464223184724|-15.464223184724|-15.464223184724|-15.464223184724|-15.464223184724|-15.464223184724|||-15.684163364535|-15.684163364535|-16.033515436522|-16.09563826873|-16.09563826873|-16.09563826873|-16.09563826873|-16.09563826873|-16.105708909852|-16.205232276765|-16.291369056534|-16.43874269043|-16.7273235468|-16.7273235468|-16.7273235468|-16.7273235468|-16.942865952062|-16.942865952062|-16.942865952062|-16.942865952062|-16.942865952062|-16.942865952062|-16.942865952062|-16.942865952062|-16.942865952062|-17.127628335475|-17.311578237862|-17.311578237862|-17.388420594898|-17.589355801176|-17.775950907149|-17.846612292836|-18.191558981027|-18.191558981027|-18.330064508745||||-18.534739727603|-18.534739727603|-18.534739727603|-18.830265622257|-19.011961836416|17.859677201526|17.859677201526|17.859677201526|17.859677201526|17.859677201526|17.859677201526|17.859677201526|17.859677201526|17.859677201526|17.859677201526|17.533947874977|17.533947874977||17.533947874977|17.533947874977|17.533947874977|17.533947874977|17.533947874977|17.533947874977|17.533947874977|17.533947874977|17.533947874977|17.533947874977|17.533947874977|17.533947874977|17.533947874977|17.533947874977|17.533947874977|17.257164347916|17.228515268199|-18.709987182687|-18.709987182687|-18.709987182687|-19.017762841196|-19.273102040903|-19.273102040903|-19.471224197432|-19.541382931799|-19.541382931799|-19.541382931799|-19.541382931799|-19.541382931799
08261|1162096|/equities/yuanli-chemical-group|SHANGHAICOMP||-15.966578049998|-15.966578049998|-15.966578049998|-16.450642209959|-17.446824874825|-17.952027469152|-18.020030027488|-18.70170079984|-20.316333948658|-21.415535805017|-21.415535805017|-21.680595898396|-21.687327411182|18.541447395151|18.541447395151|17.519386126007|16.116540089145|-18.546866664358|-18.546866664358|-18.546866664358|-18.546866664358|-18.546866664358|-18.546866664358|-18.606517854739|-18.934465372352|-19.017691371044|-19.017691371044|-19.017691371044||-19.017691371044|-19.017691371044|-19.017691371044|-19.207990802218|-19.310544611005|-19.336166200555|-19.336166200555|-19.431851821383|-19.483722851498|-19.749692782012|-20.034102819857|-20.038447908226|-20.172719588615|-20.402245551393|-20.402245551393|-20.730829483984|-20.760365652506|-20.819032921546|-20.819032921546|19.398551477719|19.398551477719|19.398551477719|19.398551477719|19.398551477719|19.398551477719|19.398551477719|19.398551477719|19.398551477719|19.398551477719|19.272278165076|19.114198418959|19.094664702266|19.075738731854|19.074988250041|19.074988250041|19.074988250041|19.074988250041|18.858014903801|18.858014903801|18.858014903801|18.740898315168|18.740898315168|18.740898315168|18.73544321243|-20.444904916274|-20.444904916274|-20.444904916274|-20.444904916274|-20.444904916274|-20.444904916274|-20.846004504614|-21.020561132886|-21.197290325671|-21.341989941629|-21.517210902144|-21.703292168939|-21.703292168939|-21.703292168939|-21.726991218288|-22.102212740271|||||||-22.436682555519|-22.436682555519|-22.452424523392|-22.621028155263|-22.718919668127|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-22.838004182918|-23.235560495702|-23.551733316147|-23.874146899872|-24.286854586556|-24.286854586556|-24.286854586556|-24.447061681697|-24.866735723228|-24.924706753327|-25.179488737497|-25.179488737497|-25.179488737497|-25.332209780386|-25.551898853173|-25.59322059617|-25.809134567949|-26.055150337984|-26.154661524229|-26.154661524229|-26.154661524229|-26.154661524229|-26.154661524229|-26.154661524229|-26.154661524229|-26.154661524229|-26.154661524229|-26.154661524229|-26.154661524229|-26.154661524229|-26.154661524229|-26.154661524229|-26.154661524229|-26.154661524229|-26.154661524229|-26.154661524229|-26.154661524229|-26.154661524229|-26.154661524229|-26.154661524229|-26.154661524229|-26.154661524229|-26.154661524229|-26.154661524229|-26.154661524229|||-26.930734806517|-26.980817032367|-26.996839926925|-26.996839926925|-26.996839926925|-26.996839926925|-26.996839926925|-26.996839926925|-26.996839926925|-27.078502786236|-27.078502786236|-27.078502786236|-27.078502786236|-27.078502786236|-27.078502786236|-27.078502786236|-27.078502786236|-27.078502786236|-27.078502786236|-27.078502786236|-27.078502786236|-27.078502786236|-27.078502786236|-27.078502786236|-27.199446506055|-27.375496249234|-27.490674860727|-27.490674860727|-27.796305214312|-27.908155172322|-27.908155172322|-27.908155172322|-27.983506115778|-28.350005900975|-29.190562870895||||-30.133903870456|-30.133903870456|-30.133903870456|-30.133903870456|-30.681560394359|-31.093956493881|-31.117729001075|28.136174210946|28.136174210946|28.136174210946|28.136174210946|28.136174210946|28.136174210946|28.136174210946|28.136174210946|28.136174210946|28.136174210946||28.051859335811|-31.560645764743|-31.560645764743|-31.560645764743|-31.560645764743|-31.560645764743|-31.914537455883|-31.914537455883|-31.914537455883|-31.914537455883|-31.914537455883|-31.914537455883|-32.183930531968|-32.397352463901|-32.397352463901|-32.397352463901|-32.756502318051|-33.551113843549|-34.166793345996|-34.645881016594|-35.380979890671|-35.613308662669|-36.169787665756|-37.024211323428|-37.765233371179|33.642922494537|33.642922494537|33.642922494537|33.642922494537
08262|100993|/equities/yueyang-paper|SHANGHAICOMP||-5.118914763716|-5.118914763716|-5.118914763716|-5.122683093048|-5.3818700811343|-5.4765223950232|-5.6200251811174|-5.7370948162074|-5.7370948162074|-5.7370948162074|-5.7370948162074|-5.7370948162074|-5.7370948162074|-5.917883326212|-6.0252267333208|-6.0252267333208|-6.260807219737|5.6454531233699|5.6454531233699|5.6454531233699|5.6454531233699|5.6454531233699|5.6454531233699|5.6454531233699|5.6454531233699|5.6454531233699|5.5488369245431|-6.1292722219888||-6.1292722219888|-6.1292722219888|-6.1292722219888|-6.14441029754|-6.14441029754|-6.1993953853811|-6.1993953853811|-6.3382168511511|-6.3957967471151|-6.4819963454172|-6.6047111827832|-6.6047111827832|-6.6047111827832|-6.6047111827832|-6.6047111827832|-6.7071745757092|6.1444871223362|6.1444871223362|6.1444871223362|6.1444871223362|6.1444871223362|6.1444871223362|6.1444871223362|6.1444871223362|6.1444871223362|6.1444871223362|6.1444871223362|6.1444871223362|6.1444871223362|6.1444871223362|6.1444871223362|6.1444871223362|6.1444871223362|6.1444871223362|6.1266523772248|6.0750335454815|6.0750335454815|6.0750335454815|6.0750335454815|6.0750335454815|6.0750335454815|5.9489263693352|5.7776959648684|-6.5383231075648|-6.5383231075648|-6.5383231075648|-6.5383231075648|-6.5383231075648|-6.5383231075648|-6.5383231075648|-6.5383231075648|-6.5383231075648|-6.5383231075648|-6.6453589236343|-6.7409544030388|-6.8093939401|-6.8320292250719|-6.8320292250719|-6.9078102924654|-6.919211300289|||||||-6.919211300289|-6.919211300289|-7.223310224292|6.3148022295549|6.3148022295549|6.3148022295549|6.3148022295549|6.3148022295549|6.3148022295549|6.1975579925726|-6.8447533014697|-6.8447533014697|-6.8447533014697|-6.8447533014697|-6.8447533014697|-6.9025037954562|-6.9437009637303|-6.9437009637303|-6.9437009637303|-6.9437009637303|-6.9437009637303|-6.9437009637303|-6.9437009637303|-6.9437009637303|-6.9437009637303|-6.9437009637303|-7.0418901779858|-7.0893223924337|-7.1703582254712|-7.2658124283587|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.7195019803727|6.4505573999313|6.2903079469024|6.2903079469024|6.2903079469024|6.2903079469024|||6.2903079469024|6.2903079469024|6.2903079469024|6.2903079469024|6.2850554669761|6.2850554669761|6.2850554669761|6.2850554669761|6.1928396980921|-6.9076616192039|-6.9076616192039|-6.9076616192039|-6.9076616192039|-6.9076616192039|-6.9076616192039|-6.9076616192039|-6.9076616192039|-6.9076616192039|-6.9076616192039|-7.0290685388971|-7.1084094018328|-7.1189195624449|-7.1189195624449|-7.1189195624449|-7.1189195624449|-7.1693552060765|-7.2328455884567|-7.2328455884567|-7.250939656111|-7.4257054932993|-7.4257054932993|-7.4257054932993|-7.4257054932993|-7.4257054932993|-7.4257054932993||||-7.4257054932993|-7.4257054932993|-7.4257054932993|-7.4257054932993|-7.4257054932993|-7.4257054932993|-7.4257054932993|-7.4257054932993|-7.4257054932993|-7.4257054932993|-7.4257054932993|-7.4257054932993|-7.4257054932993|-7.4257054932993|-7.4257054932993|-7.4257054932993|-7.4257054932993||-7.4257054932993|-7.4257054932993|-7.4257054932993|-7.4257054932993|6.8809102669831|6.8809102669831|6.8809102669831|6.8809102669831|6.8809102669831|6.8809102669831|6.8809102669831|6.8809102669831|6.8809102669831|6.8809102669831|6.8809102669831|6.8809102669831|6.8809102669831|6.8809102669831|6.8809102669831|6.8809102669831|6.8809102669831|6.8809102669831|6.8809102669831|6.8809102669831|6.8752085800445|6.8752085800445|6.8752085800445|6.8752085800445|6.8491204707132
08263|100965|/equities/bowin-tech|SHANGHAICOMP||-6.3977055339764|-6.3977055339764|-6.7096726926113|-7.3007476629974|-7.7713859149881|-7.860428976689|-8.1350480574183|-8.1350480574183|-8.1350480574183|-8.1350480574183|-8.1350480574183|-8.1350480574183|-8.1350480574183|-8.6056091275273|-8.783454467462|-8.8488382516155|-9.0587095880784|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003||-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1176415855003|-9.1884908603643|8.3614129012143|8.3614129012143|8.3614129012143|8.3614129012143|8.0565699411008|8.0511973434727|8.0511973434727|8.0018864797266|7.9952918834049|7.9952918834049|7.8969910218272|7.8666627537531|7.8666627537531|7.8666627537531|7.8666627537531|7.8666627537531|7.8666627537531|7.8666627537531|7.8090698069248|7.7122993806902|7.687555138701|7.6400613436365|7.612051326216|7.612051326216|7.5983900827178|7.5793226341416|7.541469320104|7.4971882860368|7.4333808442331|-8.0550315925576|-8.0550315925576|-8.0550315925576|-8.0550315925576|-8.0550315925576|-8.1539240754421|-8.1771375776193|-8.2107086315046|-8.2824541081202|-8.2977269213742|-8.3322044574111|-8.3322044574111|-8.3322044574111|-8.4038089945841|-8.4038089945841|||||||-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4038089945841|-8.4192322310395|7.8833677708254|7.8833677708254|7.8833677708254|7.8833677708254|7.8833677708254|7.8833677708254|7.8833677708254|7.8833677708254|7.8833677708254|7.8833677708254|7.8592971098805|7.8319973164559|7.7661082141664|7.7628977953358|7.7587750950305|7.7130838543009|7.6106488075335|7.5896097119736|7.5806770254161|7.5546412654482|7.5201570400223|7.4279933137965|7.4279933137965|7.4279933137965|7.403881567857|7.3954239621662|7.3604710383441|7.3127453374891|7.2674948162534|7.2072166278074|7.1463995235417|7.1463995235417|7.1463995235417|7.1463995235417|7.1463995235417|7.1463995235417|7.1463995235417|||7.1463995235417|7.1463995235417|7.1463995235417|7.1463995235417|7.1033944957606|7.1033944957606|7.075993815302|7.0750918419666|7.0750918419666|7.0750918419666|7.0750918419666|7.0750918419666|7.0750918419666|7.0750918419666|7.0750918419666|7.0750918419666|7.0750918419666|7.0750918419666|7.0750918419666|7.0750918419666|7.0750918419666|7.0750918419666|7.0445462102699|7.0163533504863|7.0163533504863|6.9940176091321|6.9940176091321|6.9940176091321|6.9940176091321|6.9940176091321|6.9375523885247|6.9375523885247|6.8528424673312|6.8528424673312|6.7653807460195||||-7.3194736238288|-7.3194736238288|-7.3194736238288|-7.3194736238288|-7.3927487527847|-7.5197205980088|-7.5674675790762|-7.6538528168969|-7.6992810263427|-7.7186452828284|-7.7668282679314|-7.8014755438428|-7.8088619389645|-7.8655851969983|-7.8655851969983|-7.8655851969983|-7.8906502602129||-7.9890561763477|-8.0080939006452|-8.0080939006452|-8.0667708396519|-8.1383390931355|-8.1383390931355|-8.1383390931355|-8.1383390931355|-8.1383390931355|-8.1383390931355|-8.1383390931355|-8.1383390931355|-8.1965692781436|-8.1965692781436|-8.1965692781436|-8.2022991205837|7.7565730736034|7.7565730736034|7.7565730736034|7.7565730736034|7.7565730736034|7.7565730736034|7.7565730736034|7.7565730736034|7.7565730736034|7.7565730736034|7.7565730736034|7.7565730736034|7.7565730736034
08264|100653|/equities/yunnan-chihong|SHANGHAICOMP||4.448768066837|4.2458531320908|-4.8632151634193|-4.8632151634193|-4.8632151634193|-4.8632151634193|-4.8632151634193|-4.8632151634193|-4.8632151634193|-4.8632151634193|-4.8632151634193|-4.8632151634193|-4.8632151634193|-4.9191279445198|-5.0190310780767|-5.0339235535996|4.8580652334928|4.8580652334928|4.8580652334928|4.8580652334928|4.8580652334928|4.8580652334928|4.8580652334928|4.8580652334928|4.8580652334928|4.8580652334928|4.8580652334928|4.8178502297666||4.7803892798187|4.7326547246247|-5.0497938693344|-5.0497938693344|-5.0497938693344|-5.0497938693344|-5.0497938693344|-5.0697452507857|-5.0697452507857|-5.1252727202181|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1800012697783|-5.1977792437437|-5.3147545849353|-5.3686161344879|-5.3840179515805|-5.4339089474111|-5.468232243263|-5.4915255754072|-5.4915255754072|-5.4915255754072|-5.5392288181613|-5.5392288181613|||||||-5.5574766500603|-5.5688630324615|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.5912517572134|-5.6389525614513|-5.6389525614513|-5.6538361666747|-5.6737065445657|-5.7103787277063|-5.7103787277063|-5.7431984581241|-5.7629983864106|-5.768887171246|-5.8654053663911|-5.8654053663911|-5.8654053663911|-5.8654053663911|-5.8654053663911|-5.8654053663911|-5.8654053663911|-5.8654053663911|-5.8654053663911|-5.8654053663911|-5.8654053663911|-5.8654053663911|-5.8654053663911|-5.8654053663911|-5.8654053663911|5.4396736691839|5.4396736691839|5.4396736691839|5.4396736691839|5.4396736691839|5.4396736691839|5.4396736691839|5.4396736691839|5.4396736691839|5.4396736691839|5.4396736691839|5.4396736691839|5.1778067657543|5.1778067657543|-5.2507322927079|-5.2507322927079|-5.3247026226876|-5.330780905922|-5.3356554528319|-5.3356554528319|||-5.3735059124721|-5.4250065068948|-5.478265311795|-5.478265311795|-5.478265311795|-5.478265311795|-5.478265311795|-5.5164058235813|-5.5302272596707|-5.5302272596707|-5.5302272596707|-5.5554371933126|-5.5554371933126|-5.5554371933126|-5.5554371933126|-5.5554371933126|-5.5927082013183|-5.6080562383622|-5.6080562383622|-5.6080562383622|5.2367622986078|5.2367622986078|5.2367622986078|5.2367622986078|5.2367622986078|5.2367622986078|5.2367622986078|5.2367622986078|5.2367622986078|5.2367622986078|5.2367622986078|5.2367622986078|5.2367622986078|5.2367622986078|5.2367622986078||||5.2367622986078|5.2367622986078|5.2367622986078|5.2367622986078|5.2367622986078|5.2367622986078|5.2367622986078|5.2367622986078|5.2364027118947|5.1771138880281|5.15179323859|-5.4810931922337|-5.4810931922337|-5.4810931922337|-5.4810931922337|-5.4810931922337|-5.4810931922337||-5.4810931922337|-5.4810931922337|-5.4810931922337|-5.4810931922337|-5.5434370572193|-5.6254856911879|-5.6533171167618|-5.7192412736952|-5.7230460249649|-5.7428290141144|-5.7481433034516|-5.7518258492788|-5.7644430976317|-5.7644430976317|5.2908765735959|5.2908765735959|5.2908765735959|5.2908765735959|5.2908765735959|5.2908765735959|5.2908765735959|5.2908765735959|5.2908765735959|5.2908765735959|5.2908765735959|5.2908765735959|5.2908765735959|5.2908765735959|5.2908765735959
08265|100898|/equities/yunnan-coal-en|SHANGHAICOMP||-4.4324483615008|-4.4324483615008|-4.4732758051651|-4.6114176121572|-4.8271306452066|-4.9223672214382|-5.1254080471323|-5.3015647129798|-5.3736913452267|-5.3736913452267|-5.3736913452267|-5.3736913452267|-5.3736913452267|-5.5135457791354|-5.6472733591956|4.7732996862657|4.7732996862657|4.7732996862657|4.7732996862657|4.7732996862657|4.7732996862657|4.7732996862657|4.7732996862657|4.7732996862657|4.7732996862657|4.7732996862657|4.4319996747183|-5.4640745782058||-5.4640745782058|-5.4711938062421|-5.6118820948856|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6747726428015|4.6721020486597|4.6721020486597|4.6721020486597|4.4646801262812|4.4646801262812|4.4646801262812|4.4646801262812|4.4646801262812|4.4646801262812|4.4646801262812|3.9268667995616|3.7204075190408|3.6929457075158|3.6929457075158|3.6929457075158|3.6929457075158|3.6906120579379|3.6906120579379|3.4945690544598|-4.1749764891621|-4.1749764891621|-4.1832214074784|-4.1832214074784|-4.1832214074784|-4.1832214074784|-4.2135793585968|-4.242844516812|-4.242844516812|-4.242844516812|-4.242844516812|-4.242844516812|-4.2926050234484|-4.3417834891928|-4.356431265225|-4.356431265225|||||||-4.356431265225|-4.356431265225|-4.356431265225|-4.432145961512|-4.4431352875584|-4.4431352875584|-4.4431352875584|-4.4431352875584|-4.4431352875584|-4.4431352875584|-4.4431352875584|-4.4431352875584|-4.5145946765336|-4.5173274040656|-4.6714749734088|4.2029324646736|4.2029324646736|3.9749247096142|3.5899162316941|3.2696705989585|3.2696705989585|3.2696705989585|3.2696705989585|-3.6640907146811|-3.6640907146811|-3.6640907146811|-3.6640907146811|-3.6640907146811|-3.6640907146811|-3.6640907146811|-3.6640907146811|-3.6640907146811|3.4233221572679|3.4233221572679|3.4233221572679|3.4233221572679|3.4233221572679|3.4233221572679|3.4233221572679|3.4233221572679|3.4233221572679|3.4233221572679|3.4142466962383|3.3936075170886|3.3797007676568|3.3797007676568|3.3363341619136|3.3281490592562|3.2932087100095|3.2932087100095|3.2852320049147|3.2713688318311|3.2712671780699|3.2712671780699|3.2712671780699|3.2687177793069|3.2687177793069|3.2687177793069|3.2687177793069|3.2007976390569|3.1474661461179|3.1474661461179|3.1160165266169|3.1160165266169|3.1160165266169|3.0716851238822|2.9382231258412|-3.1510423320999|-3.1510423320999|||-3.2133803255548|-3.2320892553848|-3.2697519435861|-3.2697519435861|-3.2697519435861|-3.2847243960675|-3.2942899634166|-3.2942899634166|-3.2942899634166|-3.2942899634166|-3.2942899634166|-3.3137179901346|-3.3137179901346|-3.3137179901346|-3.3137179901346|-3.3263534627738|-3.3348371146324|-3.3498189447326|-3.3636876474931|3.1659860108109|3.1659860108109|3.1659860108109|3.1659860108109|3.1659860108109|3.1659860108109|3.1659860108109|3.1659860108109|3.1659860108109|3.1659860108109|3.1613458900583|3.1613458900583|3.1613458900583|3.1203844181843|3.0948715333748|3.0337461900499||||-3.3151972922078|-3.3151972922078|-3.3151972922078|-3.3357746901768|-3.3536359741131|-3.3536359741131|-3.3536359741131|-3.3536359741131|-3.3536359741131|-3.3536359741131|-3.3536359741131|-3.3536359741131|-3.3536359741131|-3.3536359741131|-3.4101510394325|-3.426834489318|-3.4692605219641||-3.5058450127485|-3.5287586597262|-3.5287586597262|-3.5287586597262|-3.5741763940187|-3.5893457357641|-3.5893457357641|-3.5893457357641|-3.5893457357641|-3.5893457357641|-3.5893457357641|-3.6070508100982|-3.6239453397852|-3.639383709283|-3.6654263335812|-3.6749181569007|-3.6982423928476|3.5247438309192|3.5247438309192|3.5247438309192|3.5247438309192|3.5247438309192|3.5247438309192|3.5247438309192|3.5247438309192|3.5247438309192|3.5247438309192|3.5247438309192|3.5247438309192
08266|100460|/equities/yn-real-estate|SHANGHAICOMP||-2.562548654003|-2.562548654003|-2.562548654003|-2.6239428837244|-2.720492093557|-2.7599912272491|-2.8478883403213|-2.8478883403213|-2.8478883403213|-2.8478883403213|-2.8478883403213|-2.8478883403213|-2.8478883403213|-2.8893203092583|-2.9964670023397|-3.0266300264415|-3.1801445024342|2.7237865916221|2.7237865916221|2.7237865916221|2.7237865916221|2.7237865916221|2.7237865916221|2.7237865916221|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819||2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.5097536774819|2.1608374353189|1.9753751088004|-2.4000309690011|-2.4000309690011|-2.4055899761531|-2.4384332920018|-2.4677036498325|-2.4952262744128|-2.5174736430048|-2.528304065797|-2.5675600651605|-2.6100667321795|||||||-2.6656296875868|-2.6945885581875|-2.7462096261872|-2.7664947400059|-2.7664947400059|-2.7664947400059|-2.7977719317504|-2.8464132426655|-2.8676813971639|-2.8774238042964|-2.888804256136|-2.9647824755585|-3.0019805421736|-3.0616450431509|-3.109623541381|-3.109623541381|-3.1201372300541|-3.1679301830305|-3.2765890858983|-3.292755627241|-3.292755627241|-3.292755627241|-3.292755627241|-3.292755627241|-3.292755627241|-3.292755627241|-3.3155659813467|-3.3155659813467|-3.3155659813467|-3.3155659813467|-3.3155659813467|-3.3155659813467|-3.3155659813467|-3.3711262736387|-3.3711262736387|-3.3711262736387|-3.5001401541042|-3.6768224501397|3.2444785362671|3.2444785362671|3.0427538693161|2.8641710612742|2.4157456527781|2.2480506776253|2.1624288399904|2.1624288399904|2.1624288399904|2.1254763691392|2.0516405336025|2.0429347074393|2.0429347074393|2.0429347074393|2.0429347074393|2.0429347074393|2.0429347074393|2.0429347074393|2.0429347074393|2.0429347074393|2.0429347074393|1.9727051563134|-2.2170447614859|-2.2170447614859|-2.2170447614859|-2.2170447614859|-2.2170447614859|-2.2170447614859|-2.2351787491432|-2.2351787491432|-2.2351986350606|||-2.27691190797|-2.27691190797|2.0804147880452|2.0804147880452|2.0804147880452|2.0804147880452|2.0804147880452|2.0804147880452|2.0804147880452|2.0804147880452|2.0804147880452|2.0804147880452|2.0804147880452|2.0804147880452|2.0804147880452|2.0804147880452|2.0804147880452|2.0804147880452|2.0804147880452|2.0804147880452|2.0804147880452|2.0804147880452|2.0804147880452|2.0804147880452|2.0804147880452|2.0804147880452|2.0804147880452|2.0804147880452|2.0804147880452|2.0622082736617|2.0622082736617||2.0622082736617|2.0435647463937|2.0034052901952||||1.9961793223389|1.9961793223389|1.9296436088359|1.9051595282859|1.8031993737192|1.8031993737192|1.8031993737192|1.8031993737192|1.8017894054601|1.8017894054601|1.799122692246|1.799122692246|1.799122692246|1.799122692246|1.7900791872441|1.7900791872441|1.7900791872441||1.7195324024558|-1.8345028251124|-1.8345028251124|-1.8345028251124|-1.8583364585718|-1.8703738428576|-1.8726376137715|-1.8769519147894|-1.8769519147894|-1.8769519147894|-1.8769519147894|-1.8882799079706|-1.9073209066806|-1.9073209066806|-1.9303565709257|-1.931323328753|-1.931323328753|-1.931323328753|-1.931323328753|-1.931323328753|-1.931323328753|-1.931323328753|-1.931323328753|-1.931323328753|-1.931323328753|-1.931323328753|-1.931323328753|-1.9509147970099|-1.9676830998414
08267|101019|/equities/wenshan-elec|SHANGHAICOMP||8.4243957101231|7.7609953415532|-9.0754381035411|-9.0754381035411|-9.1237653617198|-9.1237653617198|-9.1237653617198|-9.1237653617198|-9.1237653617198|-9.1237653617198|-9.1237653617198|-9.1237653617198|-9.1237653617198|-9.2747194540428|-9.2747194540428|-9.2747194540428|-9.53357672823|-9.6478629126872|-9.7406697417599|-9.7406697417599|-9.7406697417599|-9.7607443228145|-9.8513824028858|-10.035424449167|9.4859290675859|9.4859290675859|9.4859290675859|9.4859290675859||9.4859290675859|9.4859290675859|9.4859290675859|9.4859290675859|9.4859290675859|9.4859290675859|9.4859290675859|9.4859290675859|9.4859290675859|9.4859290675859|9.4859290675859|9.4859290675859|9.4859290675859|9.4859290675859|9.3660320260503|9.3150361355121|9.1061511366428|9.1054545374485|9.1054545374485|9.1054545374485|9.0750047743286|9.0750047743286|9.0677830444403|8.9614257003011|8.9443532450628|8.9443532450628|8.884139288555|8.884139288555|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.3938831163311|-9.455425191021|-9.5123773269889|-9.5123773269889|-9.6759748649859|-9.7399722417486|-9.8388577390923|-9.8469745923176|-9.8469745923176|-9.8469745923176|-9.8469745923176|-9.8469745923176|||||||-9.8469745923176|-9.8469745923176|-9.8469745923176|-10.01886042501|-10.053469721495|-10.053469721495|-10.245521616073|-10.281631839535|-10.281631839535|-10.317924062699|-10.34936008662|-10.375759889669|-10.375759889669|-10.375759889669|-10.375759889669|-10.481400280072|-10.489001345117|-10.489001345117|-10.489001345117|-10.489001345117|-10.489001345117|-10.489001345117|-10.489001345117|-10.489001345117|-10.489001345117|-10.537223894816|-10.603582416884|-10.673980539499|-10.797200275194|-10.92077846078|-10.931420639134|-11.005467444633|-11.110519707175|-11.163911196889|-11.422230247855|-11.422230247855|-11.422230247855|-11.623034058014|-11.637259388411|-11.730691486479|-11.730691486479|-11.748603983056|-11.748603983056|-11.748603983056|-11.748603983056|-11.755671098642|-11.764078752655|-11.785591657832|-11.785591657832|-11.823453725742|-11.823453725742|-11.823453725742|-11.823453725742|-11.823453725742|-11.823453725742|-11.823453725742|-11.823453725742|-11.823453725742|-11.823453725742|-11.823453725742|-11.823453725742|-11.823453725742|-11.823453725742|-11.823453725742|-11.823453725742|-11.839194671207|-11.839194671207|-11.839194671207|-11.839194671207|||-11.839194671207|-11.839194671207|-11.839194671207|-11.839194671207|-11.839194671207|-11.839194671207|-11.98132768372|-12.016223724155|-12.016223724155|-12.016223724155|-12.016223724155|-12.819693096775|-13.256325677919|-13.347028471681|-13.450031626724|-13.675590264028|-13.729541364119|-13.729541364119|-13.729541364119|-13.769490364311|-13.866655697555|-14.013362194081|-14.013362194081|-14.013362194081|-14.064275065788|-14.064275065788|-14.31697150483|-14.570022802129|-14.570022802129|-14.570022802129|-14.570022802129|-14.624742972037|-14.624742972037|-14.624742972037|-14.642213941087||||-14.642213941087|-14.716767876501|-14.716767876501|-14.716767876501|-14.716767876501|-14.716767876501|-14.716767876501|-14.716767876501|-14.716767876501|-14.716767876501|-14.716767876501|-14.716767876501|-14.716767876501|-14.716767876501|-14.716767876501|-14.716767876501|-14.739742059569||-14.751218771664|-14.751218771664|-14.751218771664|-14.751218771664|-14.751218771664|-14.911353879204|-15.179282193968|-15.32170661976|-15.32170661976|-15.424118720713|-15.476541377475|-15.476541377475|-15.476541377475|-15.638379575334|14.618605194609|14.618605194609|14.618605194609|14.618605194609|14.618605194609|14.618605194609|14.618605194609|14.618605194609|14.618605194609|14.618605194609|14.618605194609|14.618605194609|14.618605194609|14.618605194609|14.618605194609
08268|100347|/equities/yuntianhua|SHANGHAICOMP||15.213110313706|14.793455717621|14.347906871185|-16.302822654896|-16.302822654896|-16.302822654896|-16.302822654896|-16.302822654896|-16.302822654896|-16.302822654896|-16.302822654896|-16.302822654896|-16.302822654896|-16.441469582643|15.061821769631|15.061821769631|15.061821769631|15.061821769631|15.061821769631|15.061821769631|15.061821769631|15.061821769631|15.061821769631|15.061821769631|15.061821769631|15.061821769631|14.822024317754|14.504471748154||14.382745867616|14.220829095714|14.152998617982|14.152998617982|-15.131448868241|-15.131448868241|-15.131448868241|-15.15431949058|-15.15431949058|-15.342021639246|-15.747801815026|-15.899224531378|-16.035804761478|-16.171449887564|-16.184944086395|-16.396604517127|-16.418381572209|-16.418381572209|-16.418381572209|-16.418381572209|-16.418381572209|-16.549868557676|-16.615764320908|-16.615764320908|-16.662515840064|15.966228753408|15.966228753408|15.966228753408|15.966228753408|15.966228753408|15.966228753408|15.966228753408|15.966228753408|15.966228753408|15.966228753408|15.966228753408|15.966228753408|15.966228753408|15.966228753408|15.966228753408|-16.791389940397|-16.791389940397|-16.791389940397|-16.791389940397|-16.791389940397|-16.791389940397|-16.791389940397|-16.794802504577|-16.794802504577|-16.850336160702|-17.072040335384|-17.217822357512|-17.419247199536|-17.573052778775|-17.749502277964|16.790047525042|16.790047525042|16.790047525042|16.790047525042|16.790047525042|||||||16.790047525042|16.790047525042|16.790047525042|16.790047525042|16.790047525042|16.790047525042|16.790047525042|16.790047525042|16.790047525042|16.790047525042|16.790047525042|16.790047525042|16.790047525042|16.790047525042|16.596040473398|16.596040473398|16.596040473398|16.596040473398|16.521711069143|-17.788394621741|-17.788394621741|-17.788394621741|-17.788394621741|-17.788394621741|-17.788394621741|-17.974327806776|-17.99997200709|-17.99997200709|-18.194413447175|-18.357125785388|-18.388471738539|-18.676080218114|17.330262172769|17.330262172769|17.330262172769|17.330262172769|17.330262172769|17.330262172769|17.330262172769|17.330262172769|17.330262172769|17.330262172769|17.330262172769|17.330262172769|17.330262172769|17.330262172769|17.330262172769|17.330262172769|17.330262172769|17.330262172769|17.330262172769|16.906958249488|16.543286486111|-17.669467731662|-17.669467731662|-17.669467731662|-17.669467731662|-17.669467731662|-17.669467731662|-17.669467731662|-17.669467731662|-17.669467731662|-17.669467731662|-17.669467731662|-17.669467731662|-17.669467731662|-17.669467731662|-17.669467731662|-17.669467731662|||-18.035519383956|-18.067729332969|-18.067729332969|-18.067729332969|-18.067729332969|-18.067729332969|-18.068741849513|-18.068741849513|-18.068741849513|-18.068741849513|-18.068741849513|-18.068741849513|-18.068741849513|-18.068741849513|-18.068741849513|-18.068741849513|-18.235267801916|-18.566409291862|-18.701565095715|-18.963405526272|-19.331006805755|-19.635563312479|-19.773780782659|-19.773780782659|-20.169087828709|-20.169087828709|-20.169087828709|-20.169087828709|-20.169087828709|-20.169087828709|-20.169087828709|-20.169087828709|-20.169087828709|-20.169087828709|-20.169087828709||||-20.169087828709|-20.169087828709|-20.169087828709|-20.169087828709|-20.645097985878|-21.248997228029|-21.285079328774|-21.285079328774|-21.285079328774|-21.285079328774|-21.285079328774|-21.285079328774|-21.305643762216|-21.504604459985|-21.778449404221|-22.028393889628|-22.028393889628||-22.38543833755|-22.560486359315|-22.631219115911|-22.631219115911|-22.703070770972|-22.703070770972|-22.703070770972|-22.853852444805|-22.853852444805|-23.093782431681|-23.093782431681|-23.093782431681|-23.330314749699|-23.643127355555|22.036733861097|22.036733861097|22.036733861097|22.036733861097|22.036733861097|22.036733861097|22.036733861097|22.036733861097|22.036733861097|22.036733861097|21.914704900459|21.837449609654|21.511754547444|21.511754547444|21.511754547444
08269|1024795|/equities/zbom-cabinets|SHANGHAICOMP||-15.968553875154|-15.968553875154|-15.968553875154|-16.013392817384|-16.359292176514|-16.359292176514|-16.359292176514|-16.359292176514|-16.359292176514|-16.359292176514|-16.359292176514|-16.359292176514|-16.359292176514|-16.839769260916|-17.139776344693|-17.139776344693|-17.297885958065|-17.297885958065|-17.297885958065|-17.297885958065|-17.297885958065|-17.323762063307|-17.464829761945|-17.464829761945|-17.581132501496|-17.581132501496|-17.581132501496|-17.581132501496||-17.581132501496|-17.581132501496|-17.581132501496|-17.790702495457|-18.026336945297|-18.297596601647|-18.350106720573|-18.55678548244|-18.560347362948|-18.560347362948|-18.560347362948|-18.560347362948|-18.560347362948|-18.560347362948|-18.560347362948|-18.992608278541|-19.13451678462|-19.13451678462|-19.575018853028|-20.090576562704|-20.542862584659|-20.689847604509|-20.792980869714|-20.792980869714|-20.792980869714|-20.792980869714|-20.792980869714|-20.792980869714|-20.79398863809|-20.79398863809|-20.901098919099|-21.252007790807|-21.252007790807|-21.252007790807|-21.299354922401|-21.299354922401|-21.299354922401|-21.299354922401|-21.299354922401|-21.299354922401|-21.299354922401|-21.299354922401|-21.33761595314|-21.615102603227|-21.615102603227|-21.615102603227|-21.615102603227|-21.945867523477|-21.945867523477|-22.155409160506|-22.373787366959|-22.749208092261|-23.008009936599|-23.332233563825|-23.601369477824|-23.77763324481|-24.334036675888|-24.791707082807|-25.347169153263|22.763999778502|||||||22.763999778502|22.763999778502|22.763999778502|22.763999778502|22.763999778502|22.763999778502|22.763999778502|22.763999778502|22.763999778502|22.763999778502|22.763999778502|22.763999778502|22.763999778502|22.763999778502|22.763999778502|22.763999778502|22.763999778502|22.763999778502|22.763999778502|22.247777866514|22.120940723951|22.120940723951|22.120940723951|22.120940723951|22.120940723951|22.120940723951|22.120940723951|22.120940723951|22.120940723951|22.120940723951|22.120940723951|22.120940723951|22.120940723951|22.120940723951|22.120940723951|22.120940723951|22.120940723951|22.120940723951|22.120940723951|22.120940723951|22.120940723951|22.120940723951|22.120940723951|22.120940723951|20.088656448445|-25.343718592838|-25.343718592838|-25.343718592838|-25.343718592838|-25.343718592838|-25.343718592838|-25.343718592838|-25.343718592838|-25.343718592838|-26.021354322649|-26.544281779635|-27.546979598324|-28.015533531286|-28.270592041124|-29.521769862825|-29.718356904491|-29.718356904491|29.206667142442|29.206667142442|29.206667142442|29.206667142442|29.206667142442|28.74115146769|28.74115146769|||28.74115146769|28.74115146769|28.74115146769|28.74115146769|28.102361113131|28.102361113131|28.102361113131|27.257069064842|26.753966810159|26.112740518707|-30.932058494914|-30.932058494914|-30.932058494914|-30.932058494914|-30.932058494914|-32.11117592744|-32.216305954501|-32.874228406002|-33.628588067215|-34.387319841563|-35.747577444911|-36.273815314737|-36.273815314737|-36.273815314737|-36.273815314737|-36.273815314737|-36.273815314737|-36.273815314737|-36.273815314737|-36.273815314737|-36.273815314737|-36.273815314737|-36.273815314737|-36.273815314737|-36.273815314737||||-36.273815314737|-36.273815314737|-36.273815314737|-36.719237399065|-37.744154267801|31.991696372107|31.991696372107|31.991696372107|31.991696372107|31.991696372107|31.991696372107|31.991696372107|31.991696372107|31.991696372107|30.965218877875|30.520757484985|30.520757484985||30.520757484985|-34.832885166907|-34.832885166907|-34.832885166907|-34.832885166907|-34.832885166907|-34.832885166907|-34.832885166907|-34.832885166907|-34.832885166907|-34.832885166907|-34.832885166907|-34.832885166907|-34.832885166907|30.788845994124|30.788845994124|30.788845994124|30.788845994124|30.788845994124|30.788845994124|30.788845994124|30.788845994124|30.788845994124|30.788845994124|30.600017523262|30.600017523262|30.600017523262|30.600017523262|30.600017523262
08270|1162057|/equities/zhangjiagang-elegant-home-tech|SHANGHAICOMP||-8.569288650244|-8.569288650244|-9.0730983052977|-10.000665006188|-10.671986942743|-10.671986942743|-10.671986942743|-10.671986942743|-11.27530849741|9.775744631533|9.775744631533|9.775744631533|9.775744631533|9.775744631533|9.775744631533|9.775744631533|9.775744631533|9.7455395842805|9.7455395842805|9.7455395842805|9.7455395842805|9.7455395842805|9.7455395842805|9.7455395842805|9.7455395842805|9.4883772692431|9.4311077584788|9.4311077584788||9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.4311077584788|9.3301193967975|9.3179765449026|9.3179765449026|9.3179765449026|9.2488625034203|9.2298473235093|9.1098307896678|8.9738651441724|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|||||||-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.8359591772909|-9.9016208969614|-9.9140926398763|-9.9140926398763|-9.9140926398763|-9.9140926398763|-9.9551034545379|-10.111225880459|-10.394695746982|-10.976883928073|8.8161558066163|8.8161558066163|8.8161558066163|8.8161558066163|8.7835064899429|8.4300757269044|8.4300757269044|8.4300757269044|8.4300757269044|8.4300757269044|8.4300757269044|8.4300757269044|8.4300757269044|8.4300757269044|8.4300757269044|8.4300757269044|8.4300757269044|8.4300757269044|8.4300757269044|8.4262634571318|8.4262634571318|8.4262634571318|8.4262634571318|8.4262634571318|8.4262634571318|8.4262634571318|8.4262634571318|8.4262634571318|8.3991816635401|8.3459592879801|8.3459592879801|8.3459592879801|8.3459592879801|8.1710652312735|8.0045174449791|7.9622416860649|7.9474905206968|7.9372115879379|7.8830132251671|7.772916659123|7.772916659123|7.7427372270237|7.7427372270237|7.6974856382621|7.6638731963118|7.6343031466758|7.5292260448972|7.4991401876388|7.440711441457|7.3424571783672|7.2310634223764|-7.6647179512922|-7.6647179512922|-7.6647179512922|-7.6647179512922|||-7.7596865659228|-7.8902071852675|7.4115159176028|7.4115159176028|7.4115159176028|7.4115159176028|7.4115159176028|7.4115159176028|7.4115159176028|7.4115159176028|7.4115159176028|7.4115159176028|7.4066841759324|7.3352046187321|7.3196584262915|7.3196584262915|7.3196584262915|7.3196584262915|7.3196584262915|7.3196584262915|7.3196584262915|7.3196584262915|7.2690650134691|7.2322946554431|7.1708828349918|-7.5933419284704|-7.5933419284704|-7.5933419284704|-7.5933419284704|-7.5933419284704|-7.5933419284704|-7.5933419284704|-7.5933419284704|-7.5933419284704|-7.5933419284704||||-7.5933419284704|-7.5933419284704|-7.5933419284704|-7.5933419284704|-7.5933419284704|-7.6726021035383|-7.6978912070801|-7.7998790956659|-7.8243101147725|-7.837566696705|-7.9195185624908|-7.9216871750963|-7.9340968940669|-7.9539965362475|-8.0949959723073|-8.1538843278441|-8.2270937633021||-8.3345486269509|-8.3611710731526|-8.3611710731526|-8.430745754456|-8.5663845382526|-8.6675130162639|-8.6675130162639|-8.6675130162639|-8.6675130162639|-8.6675130162639|-8.6675130162639|-8.6675130162639|-8.6900143925794|-8.7511271177009|-8.8240295712898|-8.8422549372194|8.2453443956573|8.2453443956573|8.2453443956573|8.2453443956573|8.2453443956573|8.2453443956573|8.2453443956573|8.2453443956573|8.222355177553|8.222355177553|8.222355177553|8.222355177553|8.222355177553
08271|100899|/equities/freetrade-tech|SHANGHAICOMP||-3.6095147094546|-3.6095147094546|-3.6095147094546|-3.7855718755522|-3.957301937187|-4.0497800626625|3.5704207392202|3.5704207392202|3.5704207392202|3.5704207392202|-4.0511101643917|-4.0511101643917|-4.0511101643917|-4.1673446011408|-4.2524006175239|-4.2524006175239|-4.3671117675789|-4.3719274116913|-4.3719274116913|-4.3719274116913|-4.3719274116913|-4.3719274116913|-4.3871914847603|-4.3871914847603|-4.3871914847603|-4.3871914847603|-4.3871914847603|-4.3871914847603||-4.3871914847603|-4.3871914847603|-4.4202125584539|-4.491347263859|4.0901019674774|4.0901019674774|4.0901019674774|4.0901019674774|4.0901019674774|4.0901019674774|4.0901019674774|4.0901019674774|4.0901019674774|4.0901019674774|4.0901019674774|4.0901019674774|4.0901019674774|4.0901019674774|4.0901019674774|4.0901019674774|4.0901019674774|3.9872861681451|3.9872861681451|3.7316496737785|3.7316496737785|3.5957219344584|3.5599653507711|3.5599653507711|3.5221837389736|3.4585374050966|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6568491930676|-3.6853880346828|-3.710431145409|-3.7443679292768|-3.7881865721908|-3.8135406421254|-3.8372581966194|-3.8372581966194|-3.8372581966194|-3.8372581966194|-3.8372581966194|||||||-3.8372581966194|-3.8372581966194|-3.8372581966194|-3.8372581966194|-3.8372581966194|-3.8372581966194|-3.877509223915|-3.9088991742409|-3.9348879634315|-3.9403554273454|-3.9403554273454|-3.9865059403145|-4.0100066559805|-4.015748812006|-4.015748812006|-4.0226976288188|-4.0226976288188|-4.0226976288188|-4.0226976288188|-4.0226976288188|-4.0226976288188|-4.0226976288188|-4.0226976288188|-4.0226976288188|-4.0226976288188|-4.061886245766|-4.0740227333451|3.8011025613864|3.8011025613864|3.8011025613864|3.8011025613864|3.8011025613864|3.8011025613864|3.8011025613864|3.8011025613864|3.8011025613864|3.8011025613864|3.8011025613864|3.8011025613864|3.8011025613864|3.8011025613864|3.8011025613864|3.8011025613864|3.8011025613864|3.734558390944|3.7250648597532|3.7117387166347|3.7008207761277|3.6759118463186|3.670229070851|3.670229070851|3.670229070851|3.6441434947085|3.5884927607721|3.5288808850388|3.4532009129105|3.4318898656167|3.4304331781906|-3.5941062080894|-3.5941062080894|-3.5941062080894|-3.5941062080894|-3.5941062080894|-3.5941062080894|-3.5941062080894|-3.5941062080894|-3.5941062080894|-3.5941062080894|-3.5941062080894|||-3.6345624248224|-3.6745137815163|-3.7037020662911|-3.7037020662911|-3.7037020662911|-3.7061582679378|-3.7061582679378|-3.7061582679378|-3.7061582679378|-3.7061582679378|-3.7061582679378|-3.7224599586902|-3.7224599586902|-3.7224599586902|-3.7371777414147|-3.7779752544633|-3.8121947240025|-3.846995495364|-3.846995495364|-3.846995495364|-3.8855506696138|-3.9042380787543|-3.9042380787543|-3.9042380787543|-3.9042380787543|-3.9042380787543|-3.9042380787543|-3.9042380787543|-3.9042380787543|-3.9042380787543|-3.9042380787543|-3.9042380787543|-3.9042380787543|-3.9042380787543|-3.9042380787543||||-3.9042380787543|-3.9042380787543|-3.9042380787543|-3.9042380787543|-3.9058365861759|-3.9058365861759|-3.9058365861759|-3.9058365861759|-3.9058365861759|-3.9058365861759|-3.9058365861759|-3.9058365861759|-3.9058365861759|-3.9058365861759|-3.9058365861759|-3.9058365861759|-3.9058365861759||-3.9058365861759|-3.9058365861759|-3.9058365861759|-3.9058365861759|-3.9481517385759|-3.9916070875461|-3.9916070875461|-4.0551189511943|-4.1051322718382|-4.1121384842308|-4.1121384842308|-4.1334871299964|-4.1364204648072|-4.1364204648072|3.8686561711294|3.8686561711294|3.8686561711294|3.8686561711294|3.8686561711294|3.8686561711294|3.8686561711294|3.8686561711294|3.8686561711294|3.8686561711294|3.8686561711294|3.8686561711294|3.8686561711294|3.8686561711294|3.8686561711294
08272|100616|/equities/pientzehuang|SHANGHAICOMP/EMCONSGROWTH||186.64201847724|181.72668326355|-211.31118000255|-211.31118000255|-211.31118000255|-216.6535270292|-221.75670110721|-232.77729587881|-232.77729587881|-232.77729587881|-232.77729587881|-232.77729587881|-232.77729587881|-232.77729587881|-232.77729587881|-232.77729587881|-233.11476495893|-233.98940204288|-233.98940204288|-237.36323212148|-237.55428992967|-237.55428992967|-241.84476886039|-245.78217933259|-245.78217933259|-245.78217933259|-245.78217933259|-245.78217933259||-245.78217933259|-245.78217933259|-245.78217933259|-245.78217933259|-245.78217933259|-245.78217933259|-245.78217933259|-245.78217933259|-246.16297835864|-248.96219210666|-251.88909525387|-252.01150020567|-252.01150020567|-252.01150020567|-252.01150020567|-252.01150020567|-252.01150020567|-253.97222607894|-258.43802233055|-259.21325668498|-259.21325668498|-259.21325668498|-259.21325668498|-259.21325668498|-259.21325668498|-259.21325668498|-259.21325668498|-259.21325668498|-259.21325668498|-259.21325668498|-259.21325668498|-259.94756970598|-259.94756970598|-259.94756970598|-259.94756970598|-259.94756970598|-259.94756970598|-259.94756970598|-259.94756970598|-259.94756970598|-259.94756970598|-259.94756970598|-259.94756970598|-259.94756970598|-259.94756970598|-259.94756970598|-259.94756970598|-259.94756970598|-259.94756970598|-259.94756970598|-261.52673557283|-266.49248576696|-268.73659274675|-268.73659274675|-278.53822363529|-278.53822363529|-278.53822363529|-278.53822363529|-278.53822363529|-278.53822363529|||||||-278.53822363529|-278.53822363529|-278.53822363529|-278.53822363529|-278.53822363529|-278.53822363529|-278.53822363529|-278.53822363529|-278.53822363529|-278.53822363529|-280.30970466041|-281.86967137018|-283.30630125116|-284.36754962151|-285.02119330504|-287.90934521844|-287.90934521844|-287.90934521844|-287.90934521844|-287.90934521844|-287.90934521844|-287.90934521844|-287.90934521844|-287.90934521844|-287.90934521844|-289.8726119696|-292.64845950724|-295.39828054244|280.0387933665|280.0387933665|280.0387933665|280.0387933665|280.0387933665|280.0387933665|280.0387933665|280.0387933665|280.0387933665|280.0387933665|278.16422461729|275.92025628864|-291.50637719228|-291.50637719228|-291.50637719228|-291.50637719228|-291.50637719228|-291.50637719228|-291.50637719228|-291.50637719228|-291.93485744346|-294.70540394109|-295.96877971536|-297.03919893774|-297.04913338596|-297.04913338596|-297.04913338596|-297.04913338596|-297.04913338596|-297.04913338596|-297.04913338596|-297.04913338596|-300.39403628171|-302.38891536727|-303.69491166024|-303.89823965396|-304.311458521|-304.311458521|-304.80273684407|-306.01096903131|-306.01096903131|||-306.09802462724|-306.09802462724|-306.09802462724|-306.09802462724|-306.09802462724|-306.09802462724|-306.09802462724|-306.09802462724|-306.09802462724|-306.65614220464|-312.25791652295|294.42237204759|294.42237204759|294.42237204759|294.42237204759|294.42237204759|294.42237204759|294.42237204759|294.42237204759|294.42237204759|294.42237204759|294.42237204759|294.42237204759|294.42237204759|294.42237204759|294.42237204759|294.42237204759|294.42237204759|294.42237204759|294.42237204759|294.42237204759|294.42237204759|283.7126358797|-284.45666315942|-284.45666315942||||-284.45666315942|-284.45666315942|-284.45666315942|-284.45666315942|-284.56963563395|-289.59569873228|-289.7363317213|-291.86090826564|-292.82491360299|-295.73102379499|-298.59937502173|-298.59937502173|-298.59937502173|-298.59937502173|-298.59937502173|-298.59937502173|-298.59937502173||-298.59937502173|-298.59937502173|-298.59937502173|-298.59937502173|-298.59937502173|-298.59937502173|-300.21208091607|-303.32120488341|-303.60151748216|-303.60151748216|-303.60151748216|-304.83335113035|-313.92982143282|-317.92593345508|-320.87390278614|-320.87390278614|-320.87390278614|-320.87390278614|-321.83156658583|-321.98387961547|-321.98387961547|-321.98387961547|-321.98387961547|-321.98387961547|-321.98387961547|-321.98387961547|-321.98387961547|-321.98387961547|-321.98387961547
08273|100357|/equities/zj-dongri|SHANGHAICOMP||-6.7581750850251|-6.7581750850251|-6.8657501781837|-7.3197222909283|-7.5063582218302|-7.5942868961904|-7.9414669805875|-7.9414669805875|-7.9414669805875|-7.9414669805875|-7.9414669805875|-7.9414669805875|-7.9414669805875|-8.309407558056|-8.5181575935224|-8.5181575935224|-8.7429525235339|-8.8043917394395|-8.8221022527213|-8.8248592342035|-8.8248592342035|-8.8248592342035|-8.82846868296|-8.82846868296|-8.82846868296|-8.82846868296|-8.82846868296|-8.82846868296||-8.82846868296|-8.82846868296|-8.82846868296|-8.8699656356213|-8.8810731954969|-9.1028589217306|-9.1509543490014|-9.2143933057345|-9.2228385443916|-9.2228385443916|-9.2228385443916|-9.2228385443916|-9.2228385443916|-9.2228385443916|-9.2228385443916|-9.3559322881952|8.5424840350258|8.5424840350258|8.5424840350258|8.5424840350258|8.5424840350258|8.5424840350258|8.5424840350258|8.5424840350258|8.5424840350258|8.5424840350258|8.5424840350258|8.5424840350258|7.8310942008879|7.5756595217283|7.5739989545331|7.5739989545331|7.5739989545331|7.5739989545331|7.4066655135139|7.2262948857396|-7.6229271962368|-7.6229271962368|-7.6229271962368|-7.6229271962368|-7.6229271962368|-7.6229271962368|-7.6229271962368|-7.6229271962368|-7.6229271962368|-7.6229271962368|-7.6229271962368|-7.6229271962368|-7.6229271962368|-7.6229271962368|-7.7282525780161|-7.7769475250729|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|||||||-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.840908085167|-7.9376756999885|-7.9490841068598|-7.9717131112962|7.4426168522419|7.4426168522419|7.4426168522419|7.4426168522419|7.4426168522419|7.4426168522419|7.3290184693404|7.245958192204|7.245958192204|7.245958192204|7.1982869649977|7.1203318268307|-7.5017113819477|-7.5017113819477|-7.5017113819477|-7.5017113819477|-7.5017113819477|-7.5017113819477|-7.5017113819477|-7.5017113819477|-7.5017113819477|-7.5017113819477|-7.5017113819477|-7.5017113819477|-7.5017113819477|-7.5017113819477|-7.5017113819477|-7.5017113819477|-7.5017113819477|-7.5017113819477|-7.5017113819477|-7.5017113819477|||-7.5393760087766|-7.5393760087766|-7.5393760087766|-7.5393760087766|-7.5393760087766|-7.5393760087766|-7.5393760087766|-7.5393760087766|-7.5393760087766|-7.5393760087766|-7.5393760087766|-7.5393760087766|-7.5393760087766|-7.5393760087766|-7.5393760087766|-7.5748622552861|-7.5959582214343|-7.704953445857|7.1874628535525|7.1874628535525|7.1874628535525|7.1874628535525|7.1764189369565|7.1764189369565|7.1764189369565|7.1764189369565|7.1764189369565|7.1764189369565|-7.6543725733675|-7.6543725733675|-7.6543725733675|-7.6543725733675|-7.6543725733675|-7.6543725733675|-7.6543725733675||||-7.6543725733675|-7.6543725733675|-7.6650896961205|-7.6650896961205|-7.7778772705918|-7.8531969514297|-8.0007744328629|-8.116971627038|-8.1593500374494|-8.1593500374494|-8.1593500374494|-8.1593500374494|-8.1593500374494|-8.1593500374494|-8.1593500374494|-8.1593500374494|-8.1593500374494||-8.2653890714312|-8.2981962492025|-8.2981962492025|-8.3046625245452|-8.3348167018537|-8.3348167018537|-8.3348167018537|-8.3348167018537|-8.3348167018537|-8.3348167018537|-8.3348167018537|-8.3348167018537|-8.3348167018537|-8.3348167018537|-8.3348167018537|-8.3348167018537|7.5863607602193|7.5863607602193|7.5863607602193|7.5863607602193|7.5863607602193|7.5863607602193|7.5863607602193|7.5863607602193|7.5863607602193|7.5863607602193|7.5863607602193|7.5863607602193|7.5863607602193
08274|101151|/equities/aokang-shoes|SHANGHAICOMP||-4.416153828149|-4.4823930570869|-4.5804367406929|-4.8210409331945|-5.0617119657362|-5.1402359127296|-5.3552621072413|-5.4210735906899|-5.4210735906899|-5.4210735906899|-5.4210735906899|-5.4210735906899|-5.4210735906899|-5.5956374395489|-5.6518194397952|-5.7109104483951|-5.7926783395729|-5.8424203476333|-5.8693557404835|-5.887061956123|-5.898957997114|-5.9010644550131|5.7088060715328|5.7088060715328|5.7088060715328|5.7088060715328|5.7088060715328|5.7088060715328||5.7088060715328|5.7088060715328|5.7088060715328|5.7088060715328|5.7088060715328|5.7088060715328|5.7088060715328|5.7088060715328|5.7088060715328|5.7088060715328|5.7088060715328|5.7088060715328|5.7088060715328|5.7088060715328|5.7088060715328|5.7088060715328|5.7088060715328|5.7088060715328|5.7088060715328|5.7088060715328|5.7088060715328|5.7088060715328|5.7088060715328|5.7088060715328|5.7088060715328|5.7088060715328|5.7088060715328|-5.8805483893016|-5.8805483893016|-5.8805483893016|-5.8805483893016|-5.8805483893016|-5.8805483893016|-5.8805483893016|-5.8805483893016|-5.8805483893016|-5.8805483893016|-5.8805483893016|-5.8805483893016|-5.8805483893016|-5.8805483893016|-5.8805483893016|-5.8805483893016|-5.8805483893016|-5.8805483893016|-5.8805483893016|-5.8805483893016|-5.8805483893016|-5.8805483893016|-5.8805483893016|5.628604572821|5.628604572821|5.628604572821|5.628604572821|5.628604572821|5.628604572821|5.628604572821|5.628604572821|5.628604572821|5.628604572821|||||||5.628604572821|5.628604572821|5.628604572821|5.628604572821|5.628604572821|5.628604572821|5.628604572821|5.628604572821|5.628604572821|5.628604572821|5.628604572821|5.628604572821|5.628604572821|5.628604572821|5.628604572821|5.628604572821|5.628604572821|5.628604572821|5.628604572821|5.628604572821|5.628604572821|5.628604572821|5.628604572821|5.628604572821|5.628604572821|5.628604572821|5.628604572821|5.628604572821|5.628604572821|5.628604572821|5.6085239204952|5.6085239204952|5.6044711308555|5.5799678384018|5.5698818471461|5.5698818471461|5.5698818471461|5.5698818471461|5.5698818471461|5.5698818471461|5.5698818471461|5.5698818471461|5.5698818471461|5.5698818471461|-5.8295993656802|-5.8295993656802|-5.8295993656802|-5.8295993656802|-5.8295993656802|-5.8667771916574|-5.9075303983894|-5.9272559960911|-5.9385916066844|-5.9385916066844|-5.9385916066844|-5.9385916066844|-5.9385916066844|-5.9385916066844|-5.9385916066844|-5.9385916066844|-5.9385916066844|-5.9385916066844|-5.9385916066844|-5.9385916066844|-5.9385916066844|-5.9385916066844|-5.9385916066844|-5.9385916066844|-5.9385916066844|||-5.9901019017651|-6.0267796958767|-6.1108665427988|-6.1507613258383|-6.1507613258383|-6.1520248100456|-6.1520248100456|-6.1520248100456|-6.192520578324|-6.192520578324|-6.192520578324|-6.192520578324|-6.192520578324|-6.192520578324|-6.192520578324|-6.192520578324|-6.192520578324|-6.1979887166867|-6.1979887166867|-6.2705433279551|-6.4017123010473|-6.4017123010473|-6.4017123010473|-6.4080133997419|-6.4519919273562|-6.4519919273562|-6.5016580817111|5.7828913474515|5.7828913474515|-6.2779353867057|-6.2779353867057|-6.2779353867057|-6.2779353867057|-6.2779353867057|-6.2779353867057||||-6.2779353867057|-6.2932616615828||-6.5230683645204|-6.5417427310895|-6.6597142759905|-6.6996825341765|-6.7907583321006|-6.8111215389401|-6.8111215389401|-6.8640238484443|-6.878523889924|-6.878523889924|-6.878523889924|-6.9805820426951|-7.0034246402328|-7.066027159751||-7.1477084241077|-7.1477084241077|-7.1477084241077|-7.1477084241077|-7.228564933689|-7.253166668395|-7.253166668395|-7.3140740314896|-7.3660698232902|-7.3660698232902|-7.3660698232902|-7.3660698232902|-7.3660698232902|-7.4195217620281|-7.4922465760341|-7.5519407279879|-7.6221564089358|-7.6690626977881|6.9500726231918|6.9500726231918|6.9500726231918|6.9500726231918|6.9500726231918|6.9206363634915|6.769595909632|6.7667734628659|6.6208593586795|6.5231770387085|6.5018634918434
08275|1010633|/equities/zhejiang-ausun-pharmaceutical|SHANGHAICOMP||-10.417214766769|-10.417214766769|-10.417214766769|-10.417214766769|-10.99579444597|-11.229215523378|-11.501906762273|-11.880234929347|-11.880234929347|-11.880234929347|-11.880234929347|-11.880234929347|-11.880234929347|-12.191927720467|-12.435836711244|-12.435836711244|-12.79926296375|-12.947514440194|-13.072237652292|-13.194799633367|-13.194799633367|-13.195332919606|-13.242592029051|-13.425657939332|-13.733301668716|-13.733301668716|-13.733301668716|-13.733301668716||-13.733301668716|-13.733301668716|-13.733301668716|-13.849223752102|-13.940249119954|-14.094721170219|-14.134690757098|-14.46132224964|-14.467580571957|-14.60620065882|-14.831334444706|-14.860172140679|-14.860172140679|-14.860172140679|-14.860172140679|-15.014080113925|13.982312305712|13.982312305712|13.982312305712|13.982312305712|13.982312305712|13.982312305712|13.982312305712|13.982312305712|13.982312305712|13.982312305712|13.982312305712|13.982312305712|13.982312305712|13.942401771437|13.942401771437|13.942401771437|13.942401771437|13.942401771437|13.942401771437|13.942401771437|13.942401771437|13.942401771437|13.723224247707|13.593026626124|13.347035638865|13.347035638865|13.347035638865|13.347035638865|12.842262206669|-15.34813343964|-15.34813343964|-15.61930002943|-15.61930002943|-15.657000698153|-15.716111727891|-16.419012992843|14.835370334676|14.835370334676|14.835370334676|14.835370334676|14.361522975554|13.703359037626|13.178715517149|13.178715517149|||||||13.178715517149|12.996350820446|12.885389548302|12.814321656757|12.805173775859|12.805173775859|12.805173775859|12.773526400667|12.703918424295|12.537131485063|-13.849176891496|-13.849176891496|-13.849176891496|-13.849176891496|-13.849176891496|-14.051624569393|-14.051624569393|-14.051624569393|-14.051624569393|-14.051624569393|-14.051624569393|-14.051624569393|-14.051624569393|-14.051624569393|-14.051624569393|-14.051624569393|-14.210138304473|-14.430709396734|-14.672455190436|-14.998838661794|-15.174905589482|-15.174905589482|-15.174905589482|-15.174905589482|-15.174905589482|-15.174905589482|-15.174905589482|-15.174905589482|-15.72267267799|-15.784873409031|-15.784873409031|-15.784873409031|-16.099859523506|-16.168962178077|-16.168962178077|-16.301750454967|-16.301750454967|-16.301750454967|-16.301750454967|-16.301750454967|-16.378611336885|-16.686790584125|-17.126434245152|-17.423816114049|-17.673684285063|-17.791315632814|-17.977017806364|-22.068080194952|-22.068080194952|-22.068080194952|-22.068080194952|-22.068080194952|-22.068080194952|-22.068080194952|-22.068080194952|-22.068080194952|-22.180096824475|-22.180096824475|-22.180096824475|||-22.533440598192|-22.720899686565|-22.720899686565|-22.720899686565|-22.720899686565|-22.720899686565|-22.836555067422|-23.087598749299|-23.087598749299|-23.299554026015|-23.645059969566|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279||||-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279|-23.877233459279||-24.106371616572|-24.614301813146|-24.677284956592|-24.677284956592|-25.12753862873|-25.296529163737|-25.296529163737|-25.538921318472|-25.570854883754|-25.570854883754|-25.570854883754|-25.570854883754|-25.989284123937|-26.146531601343|-26.146531601343|-26.146531601343|-26.146531601343|-26.430590651205|-26.872877568857|-26.963197464034|24.90779687485|24.90779687485|24.90779687485|24.90779687485|24.90779687485|24.90779687485|24.90779687485|24.90779687485|24.90779687485
08276|1024777|/equities/zhejiang-baida|SHANGHAICOMP||-10.227901509221|-10.227901509221|-10.233779804371|-10.54642173147|-11.219356975023|-11.354286150871|-11.882540337176|-12.16852086395|-12.16852086395|-12.16852086395|-12.16852086395|-12.16852086395|-12.23835657272|-12.740951730512|-13.147724524364|-13.306360711903|12.249973788079|12.249973788079|12.249973788079|12.249973788079|12.249973788079|12.249973788079|12.249973788079|12.249973788079|12.249973788079|12.249973788079|12.249973788079|12.249973788079||-13.284920369751|-13.284920369751|-13.284920369751|-13.444911810168|-13.561757309697|-13.561757309697|-13.561757309697|-13.561757309697|-13.561757309697|-13.561757309697|-13.561757309697|-13.561757309697|-13.561757309697|-13.561757309697|-13.588619478833|-13.707354766673|12.906030004706|12.906030004706|12.906030004706|12.906030004706|12.906030004706|12.906030004706|12.906030004706|12.906030004706|12.906030004706|12.906030004706|12.906030004706|12.906030004706|12.906030004706|12.870033760298|12.814218051552|12.814218051552|12.814218051552|12.814218051552|12.814218051552|12.814218051552|12.814218051552|12.814218051552|12.748575377596|12.714528481312|12.597809438515|-13.391417463406|-13.391417463406|-13.391417463406|-13.391417463406|-13.391417463406|-13.391417463406|-13.391417463406|-13.391417463406|-13.391417463406|-13.637985268473|-13.637985268473|-13.745538701878|-13.878376473173|13.008043119756|13.008043119756|13.008043119756|13.008043119756|13.008043119756|13.008043119756|||||||13.008043119756|13.008043119756|13.008043119756|13.008043119756|13.008043119756|13.008043119756|13.008043119756|13.008043119756|13.008043119756|13.008043119756|13.008043119756|13.008043119756|13.008043119756|12.977007137502|12.977007137502|12.977007137502|12.977007137502|12.977007137502|12.850007360473|-13.819904207014|-13.819904207014|-13.819904207014|-13.819904207014|-13.819904207014|-13.819904207014|-13.993451041997|-13.993451041997|-13.993451041997|-13.993451041997|-13.993451041997|-13.993451041997|-13.993451041997|-14.083951802681|-14.083951802681|-14.215990373173|-14.215990373173|-14.239433788237|-14.37992670688|-14.583807337648|13.744030102307|13.744030102307|13.744030102307|13.744030102307|13.744030102307|13.744030102307|13.744030102307|13.744030102307|13.744030102307|13.744030102307|13.744030102307|13.744030102307|13.744030102307|13.744030102307|13.744030102307|13.744030102307|13.744030102307|13.744030102307|13.744030102307|13.744030102307|13.744030102307|13.744030102307|13.744030102307|13.744030102307|13.744030102307|13.744030102307|13.744030102307|13.744030102307|13.744030102307|13.744030102307|||13.744030102307|13.510778013343|13.510778013343|13.403642777464|13.368808351303|13.368808351303|13.368808351303|13.368808351303|13.368808351303|13.368808351303|13.368808351303|13.368808351303|13.368808351303|13.236912981376|13.236912981376|13.236912981376|13.236912981376|13.236912981376|13.236912981376|13.214347750726|-14.274648893942|-14.274648893942|-14.274648893942|-14.274648893942|-14.274648893942|-14.274648893942|-14.274648893942|-14.274648893942|-14.274648893942|-14.274648893942|-14.274648893942|-14.274648893942|-14.274648893942|-14.274648893942|-14.274648893942||||-14.274648893942|-14.274648893942|-14.274648893942|-14.274648893942|-14.652943175225|-15.203825784158|13.522920341061|13.522920341061|13.522920341061|13.482133197305|13.377926296126|13.181029154339|13.109153654077|-14.380766437035|-14.63696272901|-14.76829166469|-14.773657163613||-14.805174307819|-14.805174307819|-14.805174307819|-14.805174307819|-14.805174307819|-14.805174307819|-14.805174307819|-14.805174307819|-14.805174307819|-14.805174307819|-14.805174307819|-14.805174307819|-14.805174307819|-14.805174307819|-15.102437737543|-15.102437737543|-15.219374606961|-15.354860780364|-15.472067883419|-15.534519675492|-15.754465795357|14.448445031379|14.448445031379|14.448445031379|14.448445031379|14.448445031379|14.448445031379|14.448445031379|14.448445031379
08277|1043301|/equities/zhejiang-cfmoto-power|SHANGHAICOMP||-97.279130787222|-97.279130787222|-97.279130787222|-97.279130787222|-100.12968849891|-100.12968849891|-100.12968849891|-100.12968849891|-104.34465604087|91.520974407452|91.520974407452|91.520974407452|91.520974407452|91.520974407452|91.520974407452|91.520974407452|91.520974407452|91.520974407452|91.520974407452|91.520974407452|91.520974407452|91.520974407452|91.520974407452|91.520974407452|91.520974407452|91.520974407452|91.520974407452|91.520974407452||89.838306490865|89.513983333997|89.513983333997|89.513983333997|86.499427571222|-95.503377852259|-95.503377852259|-95.503377852259|-95.503377852259|-95.503377852259|-95.503377852259|-95.503377852259|-96.008755085003|-96.42723259162|-96.42723259162|-97.501364222622|-97.899294207997|-99.096435041899|-99.509930791319|-100.64825311177|-101.9563914987|-105.25432668489|-106.20147753603|-107.08441597496|-108.53657379718|-110.5139702754|-110.51502460878|-110.51502460878|-110.51502460878|-110.51502460878|-110.51502460878|-110.51502460878|-110.51502460878|-110.51502460878|-110.525156756|-110.525156756|-112.33461715972|-112.8807963609|-112.8807963609|-112.8807963609|-112.8807963609|-112.8807963609|-112.8807963609|-113.9314392142|-116.16548623559|-116.92436794583|-116.92436794583|-121.70873900855|-122.51360100071|-123.82455580279|-130.4808087119|-130.4808087119|-134.32423281764|-145.18136972956|-146.23991218089|-146.23991218089|-147.9356991633|-147.9356991633|-147.9356991633|-150.24800669973|||||||-150.25460703676|-150.25460703676|-150.25460703676|-150.25460703676|-150.25460703676|-150.35920567035|-150.35920567035|-150.35920567035|-150.35920567035|-150.35920567035|-151.16300460497|-151.47121002678|-151.47121002678|-151.47121002678|-151.47121002678|-151.47121002678|-151.47121002678|-151.47121002678|-151.47121002678|-151.47121002678|-151.47121002678|-151.47121002678|-151.47121002678|-152.48377972479|-152.48377972479|-155.19530721102|-156.87090392018|-157.36043792184|-157.36043792184|-157.83991843604|-157.83991843604|-160.11046252144|146.60232801879|146.60232801879|146.60232801879|146.60232801879|146.60232801879|146.60232801879|146.60232801879|146.60232801879|146.60232801879|146.60232801879|146.60232801879|146.60232801879|146.60232801879|146.60232801879|146.60232801879|146.60232801879|146.60232801879|146.60232801879|146.60232801879|146.60232801879|146.60232801879|146.60232801879|146.60232801879|146.60232801879|146.60232801879|146.60232801879|145.3086907118|145.26800036093|144.46473020703|144.46473020703|144.46473020703|144.46473020703|144.46473020703|144.46473020703|144.46473020703|144.46473020703|144.46473020703|||143.91859535807|141.92149735045|141.92149735045|141.92149735045|141.92149735045|141.92149735045|141.92149735045|138.93555366277|138.60895105732|134.9966094376|134.99345560884|134.79106745031|131.31507443616|130.80674944133|129.37638314797|128.13265136694|127.96961449489|127.53417069398|127.53417069398|127.53417069398|127.53417069398|127.53417069398|127.53417069398|127.53417069398|127.53417069398|127.53417069398|127.53417069398|127.53417069398|127.53417069398|127.53417069398|127.53417069398|127.53417069398|127.53417069398|127.53417069398|127.53417069398||||127.53417069398|127.53417069398|127.53417069398|127.53417069398|127.53417069398|127.53417069398|127.53417069398|127.53417069398|126.7746380378|125.04796810586|125.04796810586|125.04796810586|120.75386026654|-134.62293690273|-134.86215028309|-135.55209870426|-135.55209870426||-137.94390413684|-137.94390413684|-137.94390413684|-137.94390413684|-137.94390413684|-137.94390413684|-137.94390413684|-137.94390413684|-137.94390413684|-140.7755347151|-140.7755347151|-140.7755347151|-147.09003394384|130.63657070888|130.63657070888|130.63657070888|130.63657070888|130.63657070888|130.63657070888|130.63657070888|130.63657070888|130.63657070888|130.63657070888|130.63657070888|130.63657070888|130.46496928853|130.46496928853|130.46496928853|130.46496928853
08278|1056010|/equities/zhejiang-chenfeng-science-a|SHANGHAICOMP||-13.771834161215|-13.780370953274|-14.244856572363|-15.142447656042|-15.142447656042|-15.142447656042|-15.142447656042|-15.142447656042|-15.142447656042|-15.142447656042|-15.142447656042|-15.142447656042|-15.218275169141|-15.579750541854|-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197||-15.72903448197|-15.72903448197|-15.72903448197|-15.72903448197|14.582085740301|14.582085740301|14.582085740301|14.582085740301|14.582085740301|14.582085740301|14.582085740301|14.582085740301|14.582085740301|14.582085740301|14.582085740301|14.582085740301|14.582085740301|14.582085740301|14.582085740301|14.582085740301|14.582085740301|14.582085740301|14.582085740301|-15.522900049166|-15.522900049166|-15.522900049166|-15.522900049166|-15.522900049166|-15.522900049166|-15.522900049166|-15.522900049166|-15.522900049166|-15.522900049166|-15.522900049166|-15.522900049166|-15.522900049166|-15.522900049166|-15.522900049166|-15.522900049166|-15.522900049166|-15.522900049166|-15.522900049166|-15.522900049166|-15.522900049166|-15.522900049166|-15.522900049166|-15.522900049166|-15.522900049166|-15.522900049166|-15.522900049166|-15.865444545698|-15.898635138116|-15.898635138116|-15.898635138116|-15.898635138116|-15.898635138116|-15.898635138116|-15.898635138116|-15.898635138116|-15.898635138116|||||||-15.898635138116|-15.898635138116|-15.985150219159|-16.223435712812|-16.223435712812|-16.223435712812|-16.223435712812|-16.223435712812|-16.223435712812|-16.223435712812|-16.223435712812|-16.223435712812|-16.223435712812|-16.223435712812|-16.223435712812|-16.223435712812|-16.223435712812|-16.223435712812|-16.223435712812|-16.223435712812|-16.223435712812|-16.223435712812|-16.223435712812|-16.277018942654|14.098614465461|14.098614465461|14.098614465461|14.098614465461|14.098614465461|14.098614465461|14.098614465461|14.098614465461|14.098614465461|14.098614465461|14.039986419574|14.039986419574|14.039986419574|14.039986419574|14.039986419574|14.039986419574|14.039986419574|14.039986419574|13.834091924953|13.834091924953|13.834091924953|13.834091924953|13.834091924953|13.834091924953|13.834091924953|13.834091924953|13.834091924953|13.834091924953|13.834091924953|13.834091924953|13.834091924953|13.834091924953|13.834091924953|13.834091924953|13.834091924953|13.834091924953|13.834091924953|13.834091924953|13.834091924953|13.834091924953|13.834091924953|13.834091924953|13.834091924953|13.834091924953|13.834091924953|||13.834091924953|13.834091924953|13.834091924953|13.834091924953|13.834091924953|13.834091924953|13.745235807277|13.745235807277|12.767484168849|12.565538014131|12.293931154363|12.019367964127|11.983186226264|11.625207191458|11.34689707861|11.277663602935|11.273711470571|11.273711470571|11.273711470571|11.273711470571|11.273711470571|11.111901896758|10.720187479531|10.720187479531|10.510001799593|10.510001799593|10.510001799593|10.510001799593|10.510001799593|10.510001799593|10.317264601893|||-11.88041277348|-11.88041277348||||-11.88041277348|-11.88041277348|-11.972681262084|-12.059165514407|-12.059165514407|-12.059165514407|-12.059165514407|-12.059165514407|-12.059165514407|-12.059165514407|-12.059165514407|-12.059165514407|-12.059165514407|-12.059165514407|-12.059165514407|-12.059165514407|-12.059165514407||-12.059165514407|-12.059165514407|-12.059165514407|-12.059165514407|-12.202662660178|10.84010598158|10.84010598158|10.84010598158|10.84010598158|10.84010598158|10.84010598158|10.84010598158|10.84010598158|10.84010598158|10.84010598158|10.789561928368|10.688235623982|10.688235623982|10.688235623982|10.688235623982|10.688235623982|10.688235623982|10.670261391166|10.406401855154|10.237668388865|10.180564056565|10.180564056565|10.180564056565|10.180564056565
08279|997890|/equities/zhejiang-cheng-yi-pharmaceutical-co|SHANGHAICOMP||-7.7305575480659|-7.7305575480659|-7.7305575480659|-7.8939531501355|-8.2999478375715|-8.4416087507983|-8.8145651949534|-9.0939612270603|-9.1153759143113|-9.1153759143113|-9.1153759143113|-9.1153759143113|-9.2154174536863|-9.6765754190197|-9.77873486245|-9.77873486245|-10.190816282832|-10.404240687251|-10.475823225312|-10.590275010127|-10.590275010127|-10.655861228327|-10.727067993327|-10.779520085834|-10.800435449122|-10.800435449122|-10.800435449122|-10.800435449122||-10.800435449122|-10.800435449122|-10.800435449122|-10.811595123607|-10.895106335038|-11.079562102814|-11.094513852353|-11.111152993|-11.111152993|-11.111152993|-11.111152993|-11.111152993|-11.111152993|-11.111152993|-11.16461468886|-11.401238454168|-11.405273055816|-11.405273055816|-11.405273055816|-11.405273055816|-11.405273055816|-11.405273055816|-11.405273055816|-11.405273055816|-11.405273055816|-11.405273055816|-11.405273055816|-11.405273055816|-11.405273055816|-11.405273055816|-11.405273055816|-11.405273055816|-11.405273055816|-11.405273055816|-11.405273055816|-11.405273055816|-11.405273055816|-11.405273055816|-11.405273055816|-11.405273055816|-11.405273055816|-11.405273055816|-11.405273055816|-11.405273055816|-11.405273055816|-11.405273055816|-11.620858616061|-11.815398951843|-11.851726792568|-11.851726792568|-11.975110914082|-11.975110914082|-11.975110914082|-11.975110914082|-11.975110914082|-11.975110914082|-11.975110914082|-11.975110914082|-11.975110914082|-11.975110914082|||||||-11.975110914082|-11.975110914082|-11.975110914082|-11.975110914082|-11.975110914082|-11.975110914082|-11.975110914082|-11.975110914082|-11.975110914082|-11.975110914082|-11.975110914082|-12.024303836743|-12.024303836743|-12.024303836743|-12.024303836743|-12.024303836743|-12.024303836743|-12.024303836743|-12.024303836743|-12.024303836743|-12.024303836743|-12.024303836743|-12.024303836743|-12.024303836743|-12.024303836743|-12.024303836743|-12.024303836743|-12.041449250027|-12.157165886346|-12.312961500423|-12.360767223596|-12.360767223596|-12.360767223596|-12.360767223596|-12.360767223596|-12.360767223596|-12.360767223596|-12.360767223596|-12.577519366211|-12.590560914321|-12.590560914321|-12.590560914321|-12.871734302622|-12.960746947114|-12.960746947114|-12.960746947114|-13.098607954255|-13.161231236184|-13.169710620235|-13.169710620235|-13.169710620235|-13.169710620235|-13.169710620235|-13.169710620235|-13.169710620235|-13.169710620235|-13.169710620235|-13.169710620235|-13.169710620235|-13.169710620235|-13.169710620235|-13.169710620235|-13.169710620235|-13.169710620235|-13.169710620235|-13.169710620235|-13.169710620235|-13.169710620235|-13.169710620235|||-13.384677869292|-13.653531584709|-13.91725697514|-14.26973072684|-14.442477826677|-14.578309143475|-14.99923217395|-15.136924400363|-15.651635352517|-15.651635352517|-16.354598195183|16.984867360056|16.984867360056|16.984867360056|16.858499494191|16.858499494191|16.858499494191|-18.531510615304|-18.531510615304|-18.531510615304|-18.531510615304|-18.531510615304|-18.531510615304|-18.531510615304|-18.531510615304|-18.531510615304|-18.531510615304|-18.531510615304|-18.582234038197|-18.880259555008|-19.001399191911|-19.556630566496|-19.556630566496|-19.556630566496|-19.556630566496||||-19.556630566496|-19.556630566496|-19.556630566496|-19.556630566496|-19.556630566496|-19.556630566496|-19.556630566496|-19.556630566496|-19.556630566496|-19.556630566496|-19.556630566496|-19.556630566496|-19.556630566496|-19.556630566496|-19.556630566496|-19.556630566496|-19.556630566496||-19.556630566496|-19.556630566496|-19.556630566496|-19.556630566496|-19.695700171677|-19.994753382196|17.536503020475|17.536503020475|17.536503020475|17.536503020475|17.536503020475|17.536503020475|17.536503020475|17.536503020475|17.536503020475|17.536503020475|17.536503020475|17.536503020475|17.536503020475|17.536503020475|17.536503020475|16.682225959776|16.524140112133|15.943489119445|15.772765209315|15.766413540995|15.766413540995|15.766413540995|15.441570753693
08280|1024787|/equities/zhejiang-chengbang|SHANGHAICOMP||-4.7133714133107|-4.9043016492883|-5.1414462526153|-5.6677180351494|-6.1546865107481|-6.2357628480002|-6.5969942223498|-6.5969942223498|-6.5969942223498|-6.5969942223498|-6.5969942223498|-6.5969942223498|-6.5969942223498|-7.0111047042154|-7.0112272117693|-7.1685859201307|6.4584478990576|6.4584478990576|6.4584478990576|6.4584478990576|6.4254449723636|6.4254449723636|6.4254449723636|6.4254449723636|6.4254449723636|6.4254449723636|6.3382033887806|-7.0652874886574||-7.0652874886574|-7.0652874886574|-7.0652874886574|-7.0652874886574|-7.0652874886574|6.6515534182094|6.6515534182094|6.6515534182094|6.6515534182094|6.6515534182094|6.6515534182094|6.6515534182094|6.6515534182094|6.6515534182094|6.6515534182094|6.6515534182094|6.6515534182094|6.5850595919846|6.5683996377784|6.4962595197794|6.4962595197794|6.4962595197794|6.4962595197794|6.4962595197794|6.4606795861219|6.4606795861219|6.4606795861219|6.4606795861219|6.4606795861219|6.3960375737132|6.3960375737132|6.3960375737132|6.3960375737132|6.3960375737132|6.2367082117864|6.1477262148235|6.1477262148235|6.093735804893|6.093735804893|5.9974845148209|5.9372047557966|5.9225461792576|5.9225461792576|5.9225461792576|5.9225461792576|5.9225461792576|5.9225461792576|5.9009639701931|-6.6098885157325|-6.6098885157325|-6.7199859916695|-6.7199859916695|-6.7566513815995|-6.7794457472248|-6.7794457472248|-6.8360510972786|-6.8622790340636|-6.8736432662776|-6.8840481298026|-6.9356088921821|||||||-7.0152797662721|-7.0152797662721|-7.0152797662721|-7.0671193134619|-7.0671193134619|-7.0671193134619|-7.0934396249169|-7.0934396249169|-7.0934396249169|-7.0934396249169|-7.1738215797603|6.5241640771849|6.5241640771849|6.5241640771849|6.5241640771849|6.5241640771849|6.5241640771849|6.5241640771849|6.5241640771849|6.5241640771849|6.5241640771849|6.5241640771849|6.5241640771849|6.5241640771849|6.5241640771849|6.5241640771849|6.5241640771849|6.5241640771849|6.5241640771849|6.5241640771849|6.5241640771849|6.5241640771849|6.5241640771849|6.5241640771849|6.5241640771849|6.5241640771849|6.5241640771849|6.5241640771849|6.5241640771849|6.5241640771849|6.5241640771849|6.5241640771849|6.4752169543099|6.4752169543099|6.4752169543099|6.4752169543099|6.4752169543099|6.4752169543099|6.4752169543099|6.4752169543099|6.4752169543099|6.4752169543099|6.4752169543099|6.404357675443|6.404357675443|6.404357675443|6.2540221672121|6.2540221672121|5.9233578819769|5.9081752983218|5.7990837326189|5.7984264416319|5.7390449658861|5.7390449658861|5.613938796943|5.5427098676292|-6.049554376891|-6.049554376891|-6.049554376891|||-6.1206159912776|5.6531507578535|5.6531507578535|5.6531507578535|5.6531507578535|5.6531507578535|5.6531507578535|5.6531507578535|5.6531507578535|5.6531507578535|5.6531507578535|5.6531507578535|5.6531507578535|5.6531507578535|5.6531507578535|5.6531507578535|5.6531507578535|5.6531507578535|5.6531507578535|5.5346120029735|5.507145693422|5.507145693422|5.507145693422|5.507145693422|5.507145693422|5.4440507121888|5.4437183039788|5.4437183039788|5.4437183039788|5.408020458553|5.3800225102612|5.3772473162753|5.3658303492977|-5.8524093276248|-5.8524093276248||||-5.8524093276248|-5.8524093276248|-5.8524093276248|-5.8760612489247|-5.8760612489247|-5.91895694219|-5.9571743484219|-6.0618602430247|-6.0862189687902|-6.0862189687902|-6.0862189687902|-6.0862189687902|-6.0862189687902|-6.0862189687902|-6.2185764221807|-6.3078628280052|-6.3509585038698||-6.4966205640939|-6.5562449080312|-6.5774943411972|-6.593326760732|-6.7076842439407|6.0860048533173|6.0860048533173|6.0860048533173|6.0860048533173|6.0860048533173|6.0860048533173|6.0860048533173|6.0860048533173|6.0860048533173|6.0860048533173|6.0860048533173|6.0860048533173|6.0860048533173|6.0860048533173|6.0860048533173|6.0860048533173|6.0860048533173|6.0572274526724|5.9785859144141|5.9311321887157|5.9311321887157|5.9311321887157|5.9311321887157|5.9311321887157
08281|945721|/equities/zhejiang-chimin-pharmaceutical|SHANGHAICOMP||-6.1613104018301|-6.1613104018301|-6.1613104018301|-6.4703448517158|-6.8192722513757|-7.0008579309872|-7.1787312357615|-7.3357043212261|-7.3357043212261|-7.3357043212261|-7.3357043212261|-7.3357043212261|-7.3357043212261|-7.6241157524681|-7.7906843018637|-7.8290936231731|-8.0373265213567|-8.1192516956945|-8.1897239590376|-8.2150535594246|-8.2150535594246|-8.2150535594246|-8.2522817464693|-8.3308683073106|-8.3465562583626|-8.3465562583626|-8.3465562583626|-8.3465562583626||-8.3465562583626|-8.3465562583626|-8.3465562583626|-8.3465562583626|-8.4411735536457|-8.5657485328119|-8.5819426997945|-8.6721581335912|-8.7157315541252|-8.7919243495712|-8.9226935352495|-9.0779929123113|-9.1588811302394|-9.1781863754436|-9.1781863754436|-9.319651875832|-9.4351682507753|-9.5318541354338|-9.6131711874184|-9.7068564531734|-9.7581743264121|-9.7974155240503|-9.878234082495|-9.878234082495|-9.878234082495|-9.878234082495|-9.878234082495|-9.878234082495|-9.878234082495|-9.878234082495|-9.878234082495|-9.886926207316|-9.9174397548188|-9.9174397548188|-9.9838224605442|-10.110845490347|-10.110845490347|-10.110845490347|-10.110845490347|-10.110845490347|-10.110845490347|-10.110845490347|-10.110845490347|-10.110845490347|-10.110845490347|-10.110845490347|-10.110845490347|-10.114500500109|-10.114500500109|-10.157778079141|-10.414197982273|-10.471330709945|-10.745923169995|9.61194150366|9.61194150366|9.61194150366|9.61194150366|9.61194150366|9.4749349743969|9.3510395322515|||||||-9.9773044959823|-9.9773044959823|-9.9773044959823|-9.9773044959823|-9.9773044959823|-9.9773044959823|-9.9773044959823|-9.9773044959823|-9.9773044959823|-9.9773044959823|-9.9773044959823|-9.9773044959823|-9.9773044959823|-9.9773044959823|-9.9773044959823|-9.9773044959823|-9.9773044959823|-9.9773044959823|-9.9773044959823|-9.9773044959823|-9.9773044959823|-9.9773044959823|-9.9773044959823|-9.9773044959823|-9.9773044959823|-9.9773044959823|-10.016637603466|-10.016637603466|-10.016637603466|-10.016637603466|-10.063486673241|9.4044892940798|9.4044892940798|9.4044892940798|9.4044892940798|9.4044892940798|9.4044892940798|9.4044892940798|9.4044892940798|9.4044892940798|9.4044892940798|9.4044892940798|9.4044892940798|9.4044892940798|9.4044892940798|9.4044892940798|9.4044892940798|9.3460983870072|-10.467398269793|-10.467398269793|-10.467398269793|-10.467398269793|-10.467398269793|-10.467398269793|-10.467398269793|-10.467398269793|-10.467398269793|-10.467398269793|-10.569331813544|-10.78981280403|-10.952569909412|-11.112300020145|-11.206444481663|-11.308826953892|-11.387094652054|-11.387094652054|-11.387094652054|-11.406969437625|-11.406969437625|||-11.499410242533|-11.791566948864|-12.030074548691|-12.158971468574|-12.238067758599|-12.238067758599|-12.238067758599|-12.297298100832|-12.504775368774|-12.611972901119|11.384730612095|11.384730612095|11.384730612095|11.384730612095|11.384730612095|11.384730612095|11.384730612095|11.384730612095|11.159700803023|-12.51106618229|-12.51106618229|-12.51106618229|-12.51106618229|-12.51106618229|-12.536184240088|-12.654649496857|-12.88072167589|-12.897125629164|-12.897125629164|-13.022068969969|-13.022068969969|-13.066103938161|-13.066103938161|-13.066103938161|-13.066103938161||||-13.066103938161|-13.066103938161|-13.066103938161|-13.066103938161|-13.754004057843|11.800109896098|11.800109896098|11.800109896098|11.800109896098|11.800109896098|11.800109896098|11.800109896098|11.770078097676|11.770078097676|11.770078097676|11.770078097676|11.770078097676||11.770078097676|11.546753524515|11.316483167045|11.316483167045|11.316483167045|11.316483167045|11.316483167045|11.316483167045|11.316483167045|11.316483167045|11.316483167045|11.316483167045|11.316483167045|11.249980665172|11.183312125697|10.868680154498|10.833101518771|10.833101518771|10.833101518771|10.833101518771|10.833101518771|10.661222818485|10.661222818485|10.661222818485|10.542327538353|10.542327538353|10.542327538353|10.542327538353|10.402586344461
08282|100896|/equities/textile-city|SHANGHAICOMP||-3.6381590266912|-3.6381590266912|-3.6381590266912|-3.6762877459757|-3.8575419844778|-3.8939355944695|-4.0010396082204|3.6204980776266|3.6204980776266|3.6204980776266|-3.9181966100037|-3.9181966100037|-3.9181966100037|-4.0335516304771|-4.082779905801|-4.082779905801|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743||3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8971842663743|3.8785381468642|3.8700424468637|3.868035875687|3.868035875687|3.868035875687|3.868035875687|3.868035875687|3.868035875687|3.868035875687|3.8308873787775|-4.0257579038286|-4.0257579038286|-4.0257579038286|-4.0257579038286|-4.0257579038286|-4.0257579038286|-4.0257579038286|-4.0257579038286|-4.0257579038286|-4.0257579038286|-4.0257579038286|-4.0257579038286|-4.0257579038286|-4.0257579038286|-4.0257579038286|-4.0365480560539|-4.0365480560539|-4.0365480560539|-4.0365480560539|-4.0365480560539|-4.0365480560539|-4.0365480560539|-4.0365480560539|-4.0365480560539|-4.0365480560539|-4.0365480560539|-4.0365480560539|-4.0365480560539|-4.0365480560539|-4.1006088277231|-4.1378987255506|-4.175443126406|-4.2188255805061|-4.2442504320196|-4.2558340666086|-4.3025932441586|-4.3496830211296|-4.3496830211296|-4.3596480142424|||||||-4.3918311078625|-4.4109232115831|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4201295907062|-4.4634770612763|-4.4699140520643|-4.4699140520643|-4.4699140520643|-4.4826822514612|-4.5108419165296|-4.5108419165296|-4.5609354426775|4.3078697334907|4.3078697334907|4.3078697334907|4.3078697334907|4.3078697334907|4.3078697334907|4.3078697334907|4.3078697334907|4.3078697334907|4.3078697334907|4.3078697334907|4.2928643534681|4.2928643534681|4.2815160033991|4.2366842956333|4.1724271212451|-4.4193518340742|-4.4193518340742|-4.4193518340742|-4.4193518340742|-4.4193518340742|-4.4193518340742|-4.4193518340742|-4.4193518340742|-4.4193518340742|-4.4390285639982|-4.4390285639982|-4.4390285639982|-4.4816987678983|-4.486863714322|-4.486863714322|-4.486863714322|-4.486863714322|-4.486863714322|-4.486863714322|-4.486863714322|-4.486863714322|-4.486863714322|-4.486863714322|-4.486863714322|||-4.5698485174273|-4.6503871589341|-4.6782077583382|-4.6999334302251|-4.6999334302251|-4.6999334302251|-4.6999334302251|-4.6999334302251|-4.6999334302251|-4.6999334302251|-4.6999334302251|-4.6999334302251|-4.6999334302251|-4.6999334302251|-4.6999334302251|-4.6999334302251|-4.7243704494176|-4.750148894897|-4.750148894897|-4.7979432504606|4.4117260059981|4.4117260059981|4.4117260059981|4.4117260059981|4.4117260059981|4.4117260059981|4.4117260059981|4.4117260059981|4.4117260059981|4.4117260059981|4.4117260059981|4.4117260059981|4.3785845793252|4.3665002168284|4.3665002168284||||4.3665002168284|4.3665002168284|4.3665002168284|4.3665002168284|4.3665002168284|4.3665002168284|4.3665002168284|4.313889165837|-4.6302811695572|-4.6302811695572|-4.6302811695572|-4.6302811695572|-4.6302811695572|-4.6302811695572|-4.6419791726532|-4.6888655322859|-4.7359618233387||-4.8077355277477|-4.8672046852624|-4.8672046852624|-4.8774495337314|4.5889696515212|4.5889696515212|4.5889696515212|4.5889696515212|4.5889696515212|4.5889696515212|4.5889696515212|4.5889696515212|4.5889696515212|4.5889696515212|4.5889696515212|4.5889696515212|4.5889696515212|4.5889696515212|4.5889696515212|4.5889696515212|4.5889696515212|4.5889696515212|4.5889696515212|4.5889696515212|4.5799665094095|4.5277405713087|4.4941559339106|4.428741806507|4.428741806507
08283|101129|/equities/chint-electric|SHANGHAICOMP||-19.670271961841|-19.670271961841|-19.670271961841|-19.670271961841|-20.309746628506|-20.753051101613|-20.865055944575|-21.153952071019|-21.793415207989|-21.793415207989|-21.793415207989|-21.793415207989|-21.874905104247|-21.994339937201|20.125760672785|20.125760672785|20.125760672785|20.125760672785|20.125760672785|20.125760672785|20.125760672785|20.125760672785|20.125760672785|20.125760672785|20.125760672785|20.125760672785|20.125760672785|20.125760672785||20.064177855626|-21.354749087561|-21.354749087561|-21.354749087561|-21.354749087561|-21.354749087561|-21.354749087561|-21.354749087561|-21.4269434391|-21.758826937779|-22.204251623269|-22.241630493593|-22.241630493593|-22.241630493593|-22.241630493593|-22.241630493593|-22.241630493593|-22.400700501812|-22.638555134019|-22.739761244467|-22.739761244467|-23.07806681175|-23.361185905878|-23.395206528178|-23.398563364337|22.619862008483|22.619862008483|22.619862008483|22.619862008483|22.619862008483|22.619862008483|22.619862008483|22.619862008483|22.412068605855|22.362854587187|22.279386899046|22.279386899046|22.193503152652|22.193503152652|22.175004388804|-23.500614320471|-23.500614320471|-23.500614320471|-23.500614320471|-23.500614320471|-23.500614320471|-23.500614320471|-23.500614320471|-23.500614320471|-23.702904342759|-23.780745228559|-23.780745228559|-24.220827535822|-24.393791715988|-24.393791715988|-24.393791715988|-24.393791715988|-24.393791715988|-24.414865861567|-24.414865861567|||||||-24.565772009078|-24.565772009078|-24.565772009078|-24.565772009078|-24.565772009078|-24.565772009078|-24.845857143605|-24.979841338489|-25.023157237739|-25.10573156539|-25.225812045108|-25.543123977461|-25.65769461747|-25.65769461747|-25.65769461747|-26.106883251622|-26.375982297742|-26.465970628492|-26.465970628492|-26.465970628492|-26.465970628492|-26.465970628492|-26.465970628492|-26.465970628492|-26.465970628492|-26.465970628492|-26.682188900568|-26.874099422669|-27.118998714261|-27.515184209146|-27.515184209146|-27.647982382551|-27.815781375233|-27.815781375233|-28.313735666455|26.926835612842|26.926835612842|26.926835612842|26.926835612842|26.926835612842|26.742552362935|26.742552362935|26.742552362935|26.565613096573|26.531619495945|26.531619495945|26.531619495945|26.531619495945|26.531619495945|26.531619495945|26.531619495945|26.531619495945|26.531619495945|26.531619495945|26.531619495945|26.531619495945|26.531619495945|26.365132696979|26.275146572184|26.174633301578|26.174633301578|26.174633301578|26.174633301578|26.174633301578|25.94736956367|-27.605284189849|-27.605284189849|-27.605284189849|-27.605284189849|||-27.605284189849|-27.605284189849|-27.605284189849|-27.605284189849|-27.605284189849|-27.605284189849|-27.605284189849|-27.605284189849|-27.605284189849|-27.605284189849|-27.830604582674|-27.830604582674|-27.830604582674|-27.830604582674|-27.830604582674|26.088437337316|26.088437337316|26.088437337316|26.088437337316|26.088437337316|26.088437337316|26.088437337316|26.088437337316|26.088437337316|26.088437337316|26.088437337316|26.088437337316|25.699929946701|25.648238771066|25.648238771066|25.648238771066|25.648238771066|25.648238771066|25.611714089487|25.611714089487||||-26.967959247302|-26.967959247302|-26.967959247302|-26.967959247302|-27.397175932671|-27.704084450167|-28.058427234669|-28.499363895014|-28.527439454394|-28.527439454394|-28.527439454394|-28.703266624165|-28.843073848831|-28.938307534312|-28.938307534312|-28.938307534312|-28.938307534312||-28.938307534312|-28.938307534312|-28.938307534312|-28.938307534312|-29.098119058713|-29.10720406923|-29.10720406923|-29.10720406923|-29.10720406923|-29.10720406923|-29.10720406923|-29.10720406923|-29.159671480493|-29.423524308024|-29.87478256792|-29.87478256792|-30.324203285577|-30.600225749945|-31.123028772115|-31.312254924508|-31.719574208412|-31.719574208412|-31.719574208412|-32.082098623571|-32.082098623571|-32.082098623571|-32.15510977248|29.831675562124|29.831675562124
08284|100602|/equities/commo-city|SHANGHAICOMP||6.9752141757739|6.7135588689119|6.7135588689119|6.7135588689119|6.7135588689119|6.7135588689119|6.7135588689119|6.7135588689119|6.7135588689119|6.6851961842622|6.6851961842622|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.5828707334356||-7.5828707334356|-7.5828707334356|-7.5828707334356|-7.6639142032705|-7.6639142032705|-7.7249048016957|-7.8071163520208|-8.0929070959478|-8.206007508215|-8.3311197004679|-8.3391998790541|-8.3391998790541|-8.3391998790541|-8.3391998790541|-8.3391998790541|-8.3391998790541|-8.3391998790541|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.3536728854143|-8.4563031985985|-8.6731145994118|-8.7351273051292|-8.7773796677332|-8.7773796677332|-8.8678938083009|-8.8678938083009|-8.8678938083009|-9.0193263349881|-9.1764736769321|-9.3238594926864|-9.4837439251903|-9.4837439251903|-9.4837439251903|-9.5380489244464|8.4256143843396|8.4256143843396|8.4256143843396|8.4256143843396|||||||8.4256143843396|8.4256143843396|8.4256143843396|8.4256143843396|8.4256143843396|8.4256143843396|8.4256143843396|8.4256143843396|8.4256143843396|8.4256143843396|8.4256143843396|8.4256143843396|8.4256143843396|7.9055319728726|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0063006253483|-9.0625559324955|-9.1322848526345|-9.1530897616832|-9.1530897616832|-9.1530897616832|-9.1530897616832|-9.1530897616832|-9.2052281299912|-9.2052281299912|-9.2052281299912|-9.2052281299912|-9.2052281299912|-9.3619197650842|-9.5194581122301|-9.5194581122301|-9.5194581122301|-9.5194581122301|-9.5194581122301|-9.5194581122301|-9.5194581122301|-9.5194581122301|-9.5194581122301|-9.5887561282533|-9.5887561282533|-9.5887561282533|-9.6330624113499|-9.6977930899581|-9.6977930899581|-9.6977930899581|-9.6977930899581|-10.068103458718|-10.099201493592|-10.099201493592|-10.193273291581|-10.193273291581|||-10.471970330337|8.6517820173779|8.6517820173779|8.6517820173779|8.5558695058335|8.0976324854415|8.0921882074347|8.0921882074347|8.0921882074347|8.0921882074347|7.8552093948778|-9.5126913414848|-9.5126913414848|-9.5126913414848|-9.5126913414848|-9.5126913414848|-9.5126913414848|-9.532937774068|-9.532937774068|-9.532937774068|-9.5371531215043|-9.9490588469342|-10.308954376097|-10.370504902596|8.4999217471879|8.4999217471879|8.4999217471879|8.4999217471879|8.4999217471879|8.4999217471879|8.4999217471879|8.4999217471879|8.4999217471879|8.4999217471879|8.4232463264247||||7.3519403563362|7.3477110980199|6.9819016587123|6.6739465054356|6.6739465054356|6.6739465054356|6.6739465054356|6.6739465054356|6.6739465054356|6.6421629385245|6.5612921666318|6.3325466261102|5.9417184310702|5.4585758533244|5.4349259502446|5.4349259502446|5.4349259502446||5.343806704631|5.2386738555857|5.1940657030174|5.1940657030174|5.1940657030174|5.1795174424989|5.0216861107993|4.9805983768634|4.9805983768634|4.9805983768634|4.9469696887176|4.9469696887176|4.9469696887176|4.9469696887176|4.9469696887176|4.9469696887176|4.9469696887176|4.9469696887176|4.9469696887176|4.9469696887176|4.9469696887176|4.9469696887176|4.9469696887176|4.9055216188608|4.8988785651276|4.8988785651276|4.8988785651276|4.8988785651276|4.8988785651276
08285|100717|/equities/conba|SHANGHAICOMP||4.2312507106383|-4.8444569720381|-4.8444569720381|-4.8444569720381|-4.8640950323421|-4.8640950323421|-4.8640950323421|-4.8640950323421|-4.8640950323421|-4.8640950323421|-4.8640950323421|-4.8640950323421|-4.8640950323421|-4.8640950323421|-4.9546232931504|-4.9546232931504|-5.1184704295672|-5.1366337926164|-5.1762595608251|-5.2013995332206|-5.2626663758451|-5.3307403805183|-5.3415877088137|-5.3415877088137|-5.3415877088137|-5.3415877088137|-5.3415877088137|-5.3415877088137||-5.3415877088137|-5.3415877088137|-5.3415877088137|-5.3634307102171|-5.4082561285195|-5.4769827238936|-5.4769827238936|-5.5660918412627|5.1807786266321|5.1807786266321|5.1807786266321|5.1807786266321|5.1807786266321|5.1807786266321|5.1807786266321|5.1807786266321|5.1807786266321|5.1807786266321|5.1807786266321|5.1807786266321|5.1807786266321|5.1322429820062|5.1322429820062|5.1322429820062|5.1322429820062|5.0891587915422|5.0493605028947|5.0493605028947|5.0493605028947|4.9659561196256|-5.2729586655088|-5.2729586655088|-5.2729586655088|-5.2729586655088|-5.2729586655088|-5.2729586655088|-5.2729586655088|-5.2729586655088|-5.2729586655088|-5.2729586655088|-5.2729586655088|-5.2729586655088|-5.2729586655088|-5.2729586655088|-5.2729586655088|-5.2729586655088|-5.2729586655088|-5.2910652485366|-5.3028501765458|-5.3159447529281|-5.3721608694355|-5.4924008908052|-5.6682232554509|5.1834687561519|5.1834687561519|5.1834687561519|5.1834687561519|5.1834687561519|5.1834687561519|5.1834687561519|||||||5.1834687561519|5.0282986794056|-5.338114359494|-5.338114359494|-5.338114359494|-5.338114359494|-5.338114359494|-5.338114359494|-5.338114359494|-5.338114359494|-5.338114359494|-5.338114359494|-5.338114359494|-5.338114359494|-5.338114359494|-5.411793870524|-5.4406876950245|-5.4406876950245|-5.4406876950245|-5.4406876950245|-5.4406876950245|-5.4406876950245|-5.4406876950245|-5.4406876950245|-5.4406876950245|-5.452986415755|-5.5144295786611|-5.532143868207|-5.5796043753614|-5.6617826488272|-5.7269808215847|-5.7314687147703|-5.7314687147703|-5.7314687147703|-5.7522504922497|-5.7522504922497|-5.7522504922497|-5.7522504922497|-5.7530558238148|-5.7614554433501|-5.7614554433501|-5.7614554433501|-5.8493949338768|-5.9465497516895|-5.9906111319092|-6.0179011379378|-6.0860011615904|-6.132436564614|-6.132436564614|-6.132436564614|-6.2232627372495|-6.2727632393204|-6.2727632393204|-6.2727632393204|-6.2727632393204|-6.2814035271895|-6.3582259389308|-6.407473428663|-6.5427480092936|-6.6202757216485|-6.8019732741285|-7.1740448875189|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|||6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.2143524389181|6.1981694412136||||6.0179657883008|6.0164713863611|6.0164713863611|6.0164713863611|6.0164713863611|6.0164713863611|6.0164713863611|6.0164713863611|5.9783016050391|5.8908905546458|5.8467662324875|5.8467662324875|5.8467662324875|5.8467662324875|5.8467662324875|5.8467662324875|5.8467662324875||5.4958514626788|5.3870567939863|5.346988962177|5.346988962177|5.346988962177|5.346988962177|5.346988962177|5.346988962177|5.346988962177|5.346988962177|5.346988962177|5.346988962177|5.346988962177|5.306098935873|5.0762207749493|4.976120375942|4.976120375942|4.976120375942|4.976120375942|4.976120375942|4.976120375942|4.9097232860738|4.9097232860738|4.9097232860738|4.9097232860738|4.8474142536251|4.8474142536251|4.8474142536251|4.8474142536251
08286|1008741|/equities/zhejiang-dafeng-industrial-co-ltd|SHANGHAICOMP||-10.75699288124|-10.75699288124|-10.75699288124|-11.214991799925|-11.915546408334|-12.11838504014|-12.72820558744|-13.106339721739|-13.607218859544|-13.607218859544|-13.607218859544|-13.607218859544|-13.899687420384|-14.637986592735|11.911536946011|11.911536946011|11.911536946011|11.911536946011|11.911536946011|11.911536946011|11.911536946011|11.911536946011|11.911536946011|11.911536946011|11.911536946011|11.683417739136|11.683417739136|11.683417739136||11.095233964839|11.095233964839|11.095233964839|11.095233964839|11.095233964839|11.095233964839|11.095233964839|11.095233964839|10.950815465625|10.944795108035|10.918105311079|10.651036314219|-11.857988086158|-11.857988086158|-11.857988086158|-11.857988086158|-11.857988086158|-11.857988086158|-11.91609728647|-12.047886401555|-12.070984714717|-12.101094212234|-12.274807329776|-12.274807329776|-12.274807329776|-12.287524988388|-12.287524988388|-12.287524988388|-12.287524988388|-12.287524988388|-12.287524988388|-12.287524988388|-12.287524988388|-12.287524988388|-12.287524988388|-12.287524988388|-12.287524988388|-12.287524988388|-12.287524988388|-12.287524988388|-12.287524988388|-12.287524988388|-12.287524988388|-12.287524988388|-12.532249876896|-12.610833376689|-13.395926283513|-13.429044822012|-13.429044822012|-13.53671609379|-13.725796079383|-13.913328017406|-13.913328017406|-13.978697924274|-14.267997534692|-14.365552884142|-14.602836270906|-14.642596240152|-14.67118665284|-14.67118665284|||||||-14.67118665284|-14.67118665284|-14.765812344223|-14.765812344223|-14.765812344223|-14.765812344223|-14.93590322564|-15.268780984591|-15.345655858898|-15.345655858898|-15.460728473557|-15.659698295475|-15.965776390368|-16.286940365607|-16.286940365607|-16.286940365607|-16.286940365607|-16.286940365607|-16.286940365607|-16.286940365607|-16.286940365607|-16.286940365607|-16.286940365607|-16.286940365607|-16.286940365607|-16.53382278104|-16.74424770827|-16.821386692203|-17.027134409931|-17.027134409931|-17.027134409931|-17.027134409931|-17.384231469958|-17.384231469958|-17.384231469958|-17.495256368682|-17.656873272796|-17.656873272796|-17.656873272796|-17.656873272796|-17.656873272796|-17.82374715688|-17.99416425363|-18.03240418584|-18.037671461711|-18.291390647888|-18.291390647888|-18.291390647888|-18.291390647888|-18.291390647888|-18.291390647888|-18.291390647888|-18.291390647888|-18.291390647888|-18.291390647888|-18.291390647888|-18.291390647888|-18.291390647888|-18.291390647888|16.397670631053|16.397670631053|16.397670631053|16.397670631053|16.397670631053|16.397670631053|16.397670631053|16.397670631053|16.397670631053|16.397670631053|||16.397670631053|16.281857257024|15.74706369521|15.226540763379|15.226540763379|15.226540763379|15.089336928171|15.089336928171|15.089336928171|15.089336928171|15.089336928171|15.089336928171|15.089336928171|15.089336928171|15.089336928171|14.680929988007|14.533811191034|14.410901656097|-16.109108720336|-16.109108720336|-16.109108720336|-16.109108720336|-16.109108720336|-16.109108720336|-16.109108720336|-16.109108720336|-16.109108720336|-16.109108720336|-16.109108720336|-16.109108720336|-16.109108720336|-16.196232303551|-16.707626400444|-16.707626400444|-16.707626400444||||-16.707626400444|-16.707626400444|-16.909585010181|14.892594484744|14.892594484744|14.892594484744|14.892594484744|14.892594484744|14.892594484744|14.892594484744|14.892594484744|14.892594484744|14.892594484744|14.892594484744|14.892594484744|14.892594484744|14.892594484744||14.892594484744|14.892594484744|14.892594484744|14.892594484744|14.892594484744|14.892594484744|14.892594484744|14.892594484744|14.607327518925|14.275364357083|14.19207139131|13.888451335152|13.888451335152|13.888451335152|13.841580649929|13.841580649929|13.841580649929|13.841580649929|13.841580649929|13.841580649929|13.841580649929|13.841580649929|13.841580649929|13.841580649929|13.841580649929|13.841580649929|13.841580649929|13.841580649929|13.626756373066
08287|100761|/equities/zj-daily-media|SHANGHAICOMP||-10.839416732677|-10.839416732677|-10.839416732677|-10.846019151352|-10.91628150916|-10.91628150916|-10.91628150916|-10.91628150916|-10.91628150916|-10.91628150916|-10.91628150916|-10.91628150916|-10.91628150916|-11.094202253287|-11.108335656228|-11.108335656228|-11.387595196899|-11.598994913296|-11.788327842505|-11.88398137934|-11.88398137934|-11.88398137934|-12.227757198358|-12.23787044018|-12.23787044018|-12.23787044018|-12.23787044018|-12.23787044018||-12.23787044018|-12.23787044018|-12.317078203288|-12.540086633991|-12.576763081363|-13.571958780081|-13.897176848287|-14.278987290269|-14.278987290269|-14.278987290269|-14.278987290269|-14.278987290269|-14.278987290269|-14.278987290269|-14.278987290269|-14.278987290269|-14.278987290269|-14.278987290269|-14.278987290269|-14.278987290269|-14.278987290269|-14.278987290269|12.558726690625|12.558726690625|12.558726690625|12.558726690625|12.558726690625|12.558726690625|12.558726690625|12.08969587575|-13.035341859621|-13.035341859621|-13.035341859621|-13.035341859621|-13.035341859621|-13.035341859621|-13.035341859621|-13.035341859621|-13.035341859621|-13.035341859621|-13.035341859621|-13.035341859621|-13.035341859621|-13.035341859621|-13.035341859621|-13.035341859621|-13.035341859621|-13.035341859621|-13.035341859621|-13.035341859621|-13.451490429554|-13.677211897807|-13.793569080517|-14.085632315924|-14.353480011943|-14.662199981481|-15.138555640942|-15.296172745765|-15.494080790481|-15.516200975799|||||||-15.789667769961|-15.916853344763|-15.951649602368|-15.951649602368|-15.951649602368|-15.951649602368|-16.992944223036|14.53676369303|14.53676369303|14.53676369303|14.53676369303|14.53676369303|14.53676369303|14.53676369303|14.53676369303|14.53676369303|14.53676369303|14.53676369303|14.53676369303|14.53676369303|14.53676369303|14.53676369303|14.53676369303|14.53676369303|14.53676369303|14.53676369303|14.155292008912|-16.147009611649|-16.147009611649|-16.147009611649|-16.147009611649|-16.147009611649|-16.147009611649|-16.147009611649|-16.147009611649|-16.32667774682|-16.545137604819|-16.545137604819|-16.545137604819|-16.545137604819|-16.545137604819|-16.545137604819|-16.545137604819|-16.545137604819|-16.545137604819|-17.052930841563|-17.218256643213|14.208668795465|14.208668795465|14.208668795465|14.208668795465|14.208668795465|14.208668795465|14.208668795465|14.208668795465|14.208668795465|14.208668795465|14.208668795465|14.208668795465|14.208668795465|14.208668795465|14.208668795465|14.208668795465|14.208668795465|14.208668795465|14.208668795465|14.208668795465|14.208668795465|14.208668795465|||14.208668795465|14.208668795465|14.208668795465|13.609055403799|13.609055403799|13.609055403799|13.609055403799|12.916172482272|-14.372881726688|-14.372881726688|-14.372881726688|-14.372881726688|-14.372881726688|-14.372881726688|-14.372881726688|-14.372881726688|-14.372881726688|-14.372881726688|-14.372881726688|-14.372881726688|-14.584313264893|-14.923126184727|-15.217478455723|-15.217478455723|-15.217478455723|-15.217478455723|-15.7777538185|12.432030026597|12.432030026597|12.432030026597|12.432030026597|12.432030026597|12.432030026597|12.432030026597|12.432030026597||||12.432030026597|12.432030026597|12.432030026597|12.432030026597|12.432030026597|12.432030026597|12.432030026597|12.432030026597|12.432030026597|12.432030026597|12.432030026597|12.432030026597|12.373922048324|11.748237422358|11.748237422358|11.073967543664|11.073967543664||11.073967543664|10.404963854753|10.354462116102|10.354462116102|10.201624200454|9.9806621160396|9.9806621160396|9.9806621160396|9.9806621160396|9.9806621160396|9.7340692509422|9.6600765110397|9.4684185850778|9.3629860951772|9.3629860951772|9.3005404024511|8.9174790279634|8.9174790279634|8.9174790279634|8.9174790279634|8.9174790279634|8.9174790279634|8.9174790279634|8.9174790279634|8.6376337865492|8.6376337865492|8.6376337865492|8.6376337865492|8.6376337865492
08288|1024779|/equities/zhejiang-dayuan|SHANGHAICOMP||-21.83365384857|-21.83365384857|-21.83365384857|-21.83365384857|-22.310727138433|-22.708586290051|-23.373984101271|-23.420972402445|-23.420972402445|-23.420972402445|-23.420972402445|-23.420972402445|-23.512747402049|-24.484719191499|-24.549764521348|-24.549764521348|-24.549764521348|-24.549764521348|-24.549764521348|-24.549764521348|-24.549764521348|-24.549764521348|-24.549764521348|-24.549764521348|-24.549764521348|-24.549764521348|-24.549764521348|-24.549764521348||-24.549764521348|-24.549764521348|-24.549764521348|-24.549764521348|-24.549764521348|-24.549764521348|-24.549764521348|-24.549764521348|-24.549764521348|-24.74196050722|-24.766042692731|-24.766042692731|-24.766042692731|-24.766042692731|-24.766042692731|-24.766042692731|23.127936073388|23.127936073388|23.127936073388|23.127936073388|23.127936073388|23.127936073388|23.127936073388|23.127936073388|23.127936073388|23.127936073388|23.127936073388|23.127936073388|23.127936073388|23.087706349785|22.886057916609|-24.504831507875|-24.504831507875|-24.504831507875|-24.504831507875|-24.504831507875|-24.504831507875|-24.504831507875|-24.504831507875|-24.504831507875|-24.504831507875|-24.504831507875|-24.504831507875|-24.504831507875|-24.504831507875|-24.504831507875|-24.504831507875|-24.504831507875|-24.504831507875|-24.59036975776|-24.655965125945|-24.713850114508|-24.98649957198|-25.068888531991|-25.359321023434|-25.567578741146|-25.841199287918|-26.165220880009|-26.395246240272|-26.536824889964|||||||-26.536824889964|-26.536824889964|-26.536824889964|-26.536824889964|-26.536824889964|-26.536824889964|-26.536824889964|-26.536824889964|-26.536824889964|-26.536824889964|-26.536824889964|-26.536824889964|-26.536824889964|-26.536824889964|-26.536824889964|-26.536824889964|-26.536824889964|-26.536824889964|-26.536824889964|-26.536824889964|-26.536824889964|-26.536824889964|-26.536824889964|-26.536824889964|-26.536824889964|-26.765360827784|-26.807067760207|-26.965631467742|-27.046008659952|-27.046008659952|-27.046008659952|-27.046008659952|-27.232232784481|-27.232232784481|-27.703036757808|-27.829484061512|-27.837761115269|-28.2975120536|-28.919458600273|-29.020509106573|-29.02723212447|-29.047480426522|-29.06609030376|-29.117888575843|-29.117888575843|-29.447349488928|-29.447349488928|-29.447349488928|-29.447349488928|-29.447349488928|-29.981542984882|-29.981542984882|27.024266418261|27.024266418261|27.024266418261|27.024266418261|27.024266418261|27.024266418261|27.024266418261|27.024266418261|27.024266418261|27.024266418261|27.024266418261|27.024266418261|27.024266418261|-29.814627527486|-29.814627527486|-29.814627527486|-29.814627527486|||-29.814627527486|-29.814627527486|-29.814627527486|-29.814627527486|-29.814627527486|-29.814627527486|-29.814627527486|-29.814627527486|-29.814627527486|-29.947919500416|-30.322687189387|-30.869653216784|-31.219222426503|-31.219222426503|-31.219222426503|-31.683026821463|-31.683026821463|-31.683026821463|-31.683026821463|-31.683026821463|-31.683026821463|-31.683026821463|-31.683026821463|-31.683026821463|-31.683026821463|-31.683026821463|-31.683026821463|-31.683026821463|-32.167808249094|-32.730342443893|-32.962601829579|28.66867328527|28.66867328527|28.66867328527|28.66867328527||||28.66867328527|28.66867328527|28.66867328527|28.66867328527|28.66867328527|26.119637763526|25.656819436314|24.499243309501|-27.677902581656|-27.677902581656|-27.677902581656|-27.677902581656|-27.677902581656|-27.677902581656|-27.677902581656|-27.677902581656|-27.677902581656||-27.677902581656|-27.677902581656|-27.677902581656|-27.677902581656|-27.794336401051|-27.835929431988|-27.908848479233|-27.908848479233|-27.908848479233|-27.908848479233|-27.908848479233|-27.908848479233|-27.908848479233|-27.937609781647|-28.498653605426|-28.498653605426|-28.801836440789|26.172765811912|26.172765811912|26.172765811912|26.172765811912|26.172765811912|26.172765811912|26.172765811912|25.186618208994|25.186618208994|25.186618208994|25.186618208994|25.186618208994
08289|994588|/equities/zhejiang-dehong-automotive-electric|SHANGHAICOMP||-11.084966273491|-11.084966273491|-11.237740617532|-12.226378499952|-12.915976378087|-13.432195236024|-14.207439689434|-14.283821826287|-14.506469043435|-14.731486421474|-14.731486421474|-14.731486421474|-15.122762527343|-15.550291898379|-15.690879321241|-16.122643762323|14.305434252598|14.305434252598|14.305434252598|14.305434252598|14.305434252598|14.305434252598|14.305434252598|14.305434252598|14.305434252598|14.305434252598|14.305434252598|14.256594156532||14.052882167265|13.900644844153|13.900644844153|13.900644844153|13.900644844153|13.900644844153|13.900644844153|13.900644844153|13.900644844153|13.900644844153|13.900644844153|13.900644844153|13.900644844153|13.900644844153|13.900644844153|13.900644844153|13.900644844153|13.900644844153|13.900644844153|13.900644844153|13.900644844153|13.900644844153|13.900644844153|13.900644844153|13.900644844153|13.900644844153|13.900644844153|13.900644844153|13.900644844153|13.658494385722|13.508882691068|13.437092120562|13.229546501807|12.300700200214|12.300700200214|12.300700200214|12.300700200214|12.300700200214|12.300700200214|12.269667003567|12.098518528337|12.077798540719|11.991442926865|-13.270052894113|-13.270052894113|-13.270052894113|-13.270052894113|-13.270052894113|-13.270052894113|-13.270052894113|-13.453948162394|-13.479942108081|-13.503817318013|-13.503817318013|-13.619687890225|-13.619687890225|-13.619687890225|-13.639097530768|-13.666775419895|-13.794340954901|||||||-13.794340954901|-13.794340954901|-13.794340954901|-13.794340954901|-13.794340954901|-13.794340954901|12.669193916876|12.669193916876|12.669193916876|12.669193916876|12.669193916876|12.669193916876|12.669193916876|12.669193916876|12.669193916876|12.669193916876|12.669193916876|12.614104409305|12.37511618412|-14.006258424386|-14.006258424386|-14.006258424386|-14.006258424386|-14.006258424386|-14.006258424386|-14.006258424386|-14.006258424386|-14.006258424386|-14.006258424386|-14.006258424386|-14.006258424386|-14.006258424386|-14.006258424386|-14.006258424386|-14.069731589009|-14.370812861842|-14.483336641292|-14.483336641292|-14.483336641292|-14.483336641292|-14.612596619902|-14.836218424173|-14.98321677837|-14.98321677837|-14.98321677837|-14.98321677837|13.296974871998|13.296974871998|13.296974871998|13.296974871998|13.296974871998|13.296974871998|13.296974871998|13.296974871998|13.296974871998|13.296974871998|13.296974871998|13.296974871998|13.296974871998|13.296974871998|13.296974871998|13.296974871998|13.296974871998|13.296974871998|13.296974871998|13.296974871998|13.296974871998|13.296974871998|13.296974871998|||13.296974871998|13.190647229301|13.190647229301|13.001274860288|12.74910496241|12.74910496241|12.656783564953|12.354203630452|-13.656326342758|-13.656326342758|-13.656326342758|-13.656326342758|-13.656326342758|-13.656326342758|-13.656326342758|-13.656326342758|-13.656326342758|-13.656326342758|-13.656326342758|-13.656326342758|-13.656326342758|-13.656326342758|-13.656326342758|-13.656326342758|-13.656326342758|-13.656326342758|-13.656326342758|-13.656326342758|-13.768361456795|-13.768361456795|-13.768361456795|-13.768361456795|-13.895641214175|-13.895641214175|-13.895641214175||||-13.895641214175|-13.895641214175|-13.920157148355|-14.040008370663|-14.040008370663|-14.46611999647|-14.530133503191|-15.235148502183|-15.806831758102|-16.1714795087|-16.509977496798|-16.802752191419|-17.126946800942|-17.368830064926|-17.65235698206|-17.65235698206|-17.65235698206||-17.65235698206|-17.65235698206|-17.65235698206|-17.65235698206|-17.65235698206|-17.880397240131|-18.18498684109|-18.18498684109|-18.18498684109|-18.18498684109|-18.18498684109|-18.18498684109|-18.389985362035|-18.932761447675|-19.436620241012|-19.436620241012|-19.436620241012|-19.71902296897|-20.070504342922|-20.070504342922|-20.070504342922|-20.070504342922|-20.070504342922|-20.187782882991|-20.44198028174|-20.625532379051|-20.996148363638|-21.253497935984|-21.735552418733
08290|1009370|/equities/zhejiang-dibay-electric-co-ltd|SHANGHAICOMP||-10.940337601068|-11.232597552805|-11.70288606382|-12.995984403033|-13.87331638484|-13.95979579454|-14.860329400228|-15.188147041608|-15.188147041608|-15.188147041608|-15.188147041608|-15.188147041608|-15.188147041608|-16.076830304782|-16.418181497511|-16.418181497511|-16.418181497511|-16.418181497511|-16.418181497511|-16.418181497511|-16.418181497511|-16.418181497511|-16.418181497511|-16.418181497511|-16.418181497511|-16.418181497511|-16.418181497511|-16.418181497511||-16.418181497511|-16.418181497511|-16.418181497511|-16.472424170106|-16.572019365168|-16.572019365168|-16.572019365168|-16.572019365168|-16.572019365168|-16.572019365168|-16.572019365168|-16.572019365168|-16.572019365168|-16.572019365168|-16.572019365168|-16.657799167475|-16.879221248451|-16.959689987835|-16.980039728635|-16.980039728635|-16.980039728635|-16.980039728635|-16.980039728635|-16.980039728635|-16.980039728635|-16.980039728635|-16.980039728635|-16.980039728635|-16.980039728635|-16.980039728635|-16.980039728635|-17.207266742381|-17.616407586902|-17.78100755675|-18.84167531313|17.008138939391|14.429042918429|14.080047774033|13.917274978113|13.751972810374|13.484969236173|-14.749573938066|-14.749573938066|-14.749573938066|-14.749573938066|-14.749573938066|-14.749573938066|-14.749573938066|-14.749573938066|-14.749573938066|13.396726263803|13.396726263803|13.396726263803|13.396726263803|13.396726263803|13.396726263803|13.396726263803|13.396726263803|13.396726263803|13.396726263803|||||||13.396726263803|13.396726263803|13.396726263803|13.396726263803|13.396726263803|13.396726263803|13.396726263803|13.396726263803|13.396726263803|13.396726263803|13.396726263803|13.396726263803|13.396726263803|13.396726263803|13.396726263803|13.283584582851|13.276760194087|-14.564702738621|-14.564702738621|-14.564702738621|-14.564702738621|-14.564702738621|-14.564702738621|-14.564702738621|-14.564702738621|-14.621353190454|-14.621353190454|-14.621353190454|-14.621353190454|-14.621353190454|-14.621353190454|-14.621353190454|-14.657211847998|-14.657211847998|-14.657211847998|-14.657211847998|-14.657211847998|-14.815790516245|13.656664675912|13.656664675912|13.656664675912|13.656664675912|13.656664675912|13.656664675912|13.656664675912|13.656664675912|13.656664675912|13.637522555198|13.637522555198|13.637522555198|13.637522555198|13.637522555198|13.637522555198|13.637522555198|13.625580894512|13.503978953938|13.417753999079|13.353503616145|13.353503616145|13.353503616145|13.353503616145|13.353503616145|13.353503616145|13.300559634953|13.179510190519|13.052789346413|12.768440025286|12.768440025286|12.768440025286|||12.768440025286|12.647711560942|12.605789870926|12.563249867452|12.563249867452|12.563249867452|12.563249867452|12.495691551567|12.495691551567|12.495691551567|12.495691551567|12.495691551567|12.495691551567|12.495691551567|12.495691551567|12.495691551567|12.495691551567|12.495691551567|12.495691551567|12.495691551567|12.495691551567|12.495691551567|12.411323562597|12.404248254536|12.310831883481|12.150368481799|12.034854233181|12.020393596662|11.917103434682|11.803448360364|11.694942758261|11.645491385657|11.577768299533|11.460854289215|11.420393357985||||-12.517379211529|-12.517379211529|-12.517379211529|-12.517379211529|-12.657644244415|-12.839048726009|-12.888942725842|-13.072714442881|-13.177460373411|-13.322178192679|-13.326865059075|-13.467072122558|-13.513968857641|-13.637187384362|-13.927561541146|-13.927561541146|-13.927561541146||-13.952978815561|-13.952978815561|-13.952978815561|-13.952978815561|-13.952978815561|-13.952978815561|-13.952978815561|-13.952978815561|-13.952978815561|-13.952978815561|-13.952978815561|-13.952978815561|-13.952978815561|-13.952978815561|-13.952978815561|-13.952978815561|-14.074421050289|-14.20166387061|-14.20166387061|-14.20166387061|-14.20166387061|13.153955827874|13.153955827874|13.153955827874|13.153955827874|13.153955827874|13.153955827874|13.153955827874|13.153955827874
08291|950056|/equities/zhejiang-dingli-machinery|SHANGHAICOMP||52.949764324831|49.791961327313|-55.794113162696|-55.794113162696|-55.794113162696|-55.794113162696|-55.794113162696|-55.794113162696|50.212823401992|50.212823401992|50.212823401992|50.212823401992|50.212823401992|50.212823401992|50.212823401992|50.212823401992|50.212823401992|49.723693330094|48.871881969555|48.748203604071|48.194113503685|48.194113503685|48.194113503685|48.194113503685|48.194113503685|48.194113503685|48.194113503685|48.194113503685||47.647904249022|47.131004382051|47.038337973397|46.778710342824|46.448012644913|-50.263376316223|-50.263376316223|-50.263376316223|-50.263376316223|-50.263376316223|-50.263376316223|-50.263376316223|-50.263376316223|-50.263376316223|-50.263376316223|-50.263376316223|-50.616528494262|-51.13392022705|-51.244532121258|-51.244532121258|-51.690036682107|-51.926706848121|-52.432024302927|-52.432024302927|-52.432024302927|-52.728361252113|-53.52206985505|-54.048964521968|-54.071467295578|-54.071467295578|-54.071467295578|-54.071467295578|-54.071467295578|-54.071467295578|-54.426628844927|-54.67625529787|49.468176286949|49.468176286949|49.468176286949|49.468176286949|49.468176286949|48.729638648842|48.548753804158|48.548753804158|45.996391793302|-47.572232186289|-47.572232186289|-48.501367502181|-49.246519862246|-50.14613407037|-51.269593640404|-52.150103697332|-53.108446263773|-53.54716232033|-53.79518135622|-54.269091591072|-55.057322803285|-55.070916192561|-55.311522362333|-55.311522362333|||||||-55.311522362333|-55.311522362333|-55.311522362333|-55.311522362333|-55.311522362333|-55.565579597267|-55.630594005671|-55.630594005671|-55.630594005671|-55.630594005671|-55.630594005671|-55.630594005671|-55.630594005671|-55.630594005671|-55.630594005671|-55.630594005671|-55.630594005671|-55.630594005671|-55.630594005671|-55.630594005671|-55.630594005671|-55.630594005671|-55.630594005671|-55.630594005671|-55.630594005671|-55.906772761971|-56.836969964405|-58.194409282892|-58.72823387593|-61.684148327178|55.816748516563|55.816748516563|55.816748516563|55.816748516563|55.816748516563|55.816748516563|55.816748516563|55.816748516563|55.816748516563|55.816748516563|55.816748516563|55.816748516563|55.816748516563|55.816748516563|55.816748516563|55.816748516563|55.816748516563|55.816748516563|55.816748516563|55.032499199447|54.746665192243|53.584072961406|53.163970830259|53.120522475041|52.70993456078|52.70993456078|52.70993456078|52.70993456078|52.231037714221|51.978930369724|51.849964120082|51.849964120082|51.849964120082|51.571628334447|49.452364977117|48.800405564038|48.614857322783|48.614857322783|48.614857322783|||48.614857322783|48.48428475284|48.360660610662|48.360660610662|47.946844588901|47.239273401526|46.102926250102|-50.395211324183|-50.395211324183|-50.395211324183|-50.555235448908|-51.055000935231|-51.055000935231|-51.055000935231|-51.055000935231|-51.055000935231|-51.490979979609|-51.490979979609|-51.490979979609|-51.490979979609|-51.490979979609|-51.625871502779|-51.625871502779|-51.625871502779|-51.950659509727|-51.950659509727|-51.950659509727|-51.950659509727|-52.558510193371|-53.38667952699|-53.46964525826|-54.576271212181|-55.598634256346|-55.78070292365|-56.878021598134||||-56.878021598134|-56.878021598134|-56.878021598134|-56.878021598134|-56.878021598134|-56.878021598134|-56.878021598134|-56.878021598134|-56.878021598134|-56.878021598134|-56.878021598134|-56.878021598134|-56.878021598134|-56.878021598134|-56.878021598134|-56.878021598134|-56.878021598134||-56.878021598134|-56.878021598134|-56.878021598134|-56.878021598134|-56.878021598134|-57.716692368491|-58.18743538007|-58.965414189812|-58.965414189812|-60.005205423249|-60.005205423249|-60.005205423249|-60.076339596524|-61.101487550486|-61.226095845687|55.602735964866|55.602735964866|55.602735964866|55.170865767536|55.170865767536|55.170865767536|55.170865767536|55.170865767536|55.170865767536|55.170865767536|55.170865767536|55.170865767536|55.170865767536|55.170865767536
08292|100677|/equities/feida-environ|SHANGHAICOMP||-4.4724378684952|-4.4724378684952|-4.4749310921512|-4.6621455164841|-4.8612728485455|-4.9169698963552|4.3962058065061|4.3962058065061|4.3962058065061|4.3962058065061|-4.7088947603399|-4.7088947603399|-4.7088947603399|-4.8998830130028|-5.0137587973727|-5.0325097186977|-5.1206960437835|-5.1206960437835|-5.1206960437835|-5.1206960437835|-5.1206960437835|-5.1206960437835|-5.1206960437835|-5.1206960437835|-5.1206960437835|-5.1206960437835|-5.1206960437835|-5.1206960437835||-5.1206960437835|-5.1206960437835|-5.1206960437835|-5.1613290042944|-5.1781431537279|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8783778885728|4.8476419691384|4.812379890475|4.8115331395835|4.748370195359|4.6648559845488|4.6476175031177|4.6290195740055|4.6116883265521|4.6014505533418|4.6014505533418|4.6014505533418|4.6014505533418|4.5793895355022|4.5443215757781|4.524245861523|-4.7647271627189|-4.7647271627189|-4.7647271627189|-4.7647271627189|-4.7647271627189|-4.7647271627189|-4.7647271627189|-4.7647271627189|-4.7647271627189|-4.7980302962993|-4.8389223320986|-4.8854692494102|-4.9349658263202|-4.9649621659379|-4.9866246839211|-5.0178082749488|-5.0178082749488|-5.0796220890828|-5.0796220890828|||||||-5.0796220890828|-5.0796220890828|-5.0796220890828|-5.1171879817611|-5.1171879817611|-5.1257641899989|-5.1575157762022|-5.2067480352744|-5.2067480352744|-5.2118496284356|-5.2118496284356|-5.2118496284356|-5.2118496284356|-5.2118496284356|-5.2118496284356|-5.2883904943574|-5.2883904943574|-5.2883904943574|-5.2883904943574|-5.2883904943574|-5.2883904943574|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9873328215129|4.9213627512248|4.9213627512248|4.9213627512248|4.9213627512248|4.9213627512248|4.9213627512248|4.9213627512248|4.9213627512248|4.9213627512248|4.8915588275631|4.8915588275631|4.820504514283|4.820504514283|4.6848823218509|4.6848823218509|4.6765359407182|-4.8616486954009|-4.8616486954009|-4.8616486954009|-4.8616486954009|-4.8616486954009|-4.8616486954009|-4.8616486954009|-4.8616486954009|-4.8616486954009|-4.8616486954009|||-4.887387241182|-4.934319510788|-4.9984148285766|-4.9984148285766|-4.9984148285766|-5.0158504099376|-5.0158504099376|-5.0158504099376|-5.0337656862361|-5.0337656862361|-5.0580731108037|-5.1250812691944|-5.1502240286071|-5.1502240286071|-5.1552488125915|-5.2013877539232|-5.2143876947007|-5.2143876947007|-5.2143876947007|-5.2143876947007|-5.2143876947007|-5.2143876947007|-5.2143876947007|-5.2143876947007|-5.2143876947007|-5.2143876947007|-5.2143876947007|-5.2143876947007|-5.2143876947007|-5.2143876947007|-5.2143876947007|-5.2143876947007|-5.2143876947007|-5.2143876947007|-5.2143876947007||||-5.2143876947007|-5.2143876947007|-5.2143876947007|-5.2143876947007|-5.2259865510289|-5.2605405635109|-5.3294892649376|-5.3705438618884|-5.3983820549896|-5.4254243762682|-5.434837144751|-5.434837144751|-5.434837144751|-5.434837144751|-5.434837144751|-5.434837144751|-5.434837144751||-5.4942139122476|-5.4942139122476|-5.4942139122476|-5.512460122902|-5.5777333957165|-5.6330371148288|-5.6672633231679|-5.7034899653236|-5.7034899653236|-5.7034899653236|-5.7034899653236|-5.7172108956222|-5.7285678196885|-5.7406309764626|-5.7449148840671|-5.7449148840671|-5.8193497599237|-5.8309462981123|-5.8309462981123|-5.8309462981123|-6.0926876150445|5.6948808793794|5.6565342351872|5.6550382690384|5.6478959695825|5.6478959695825|5.6478959695825|5.6478959695825|5.6478959695825
08293|100308|/equities/zhejiang-furun|SHANGHAICOMP||-1.7833915099088|-1.8626572472722|-1.897952514983|-1.9855028193271|-2.0450031007965|-2.1344479152052|-2.2304976989261|-2.3761085591307|-2.4778983683046|-2.5487759213377|-2.5686399253131|-2.6012667055396|-2.6180740457407|-2.7106378058185|-2.7368197815937|-2.7397997795787|-2.7803330751753|-2.7869453662512|-2.7869453662512|-2.7869453662512|-2.8001174727925|-2.8001174727925|-2.8112416576289|-2.8363797478039|-2.8699972289744|-2.8699972289744|-2.8699972289744|-2.8699972289744||-2.8699972289744|-2.8699972289744|-2.8699972289744|-2.8699972289744|-2.8699972289744|-2.9044413983759|-2.921601553751|-2.9541377280388|2.6715427792254|2.6715427792254|2.6715427792254|2.6715427792254|2.6715427792254|2.6715427792254|2.6715427792254|2.6715427792254|2.6715427792254|2.6715427792254|2.6715427792254|2.642269628598|2.5881725482902|2.5881725482902|2.5835251071675|2.5689168482603|-2.7828809544302|-2.7828809544302|-2.7828809544302|-2.7828809544302|-2.7828809544302|-2.7828809544302|-2.7828809544302|-2.7982010758427|-2.8094611982119|-2.8094611982119|-2.8094611982119|-2.8094611982119|-2.8610681007981|-2.9028534702327|-2.9255591273884|-2.9255591273884|-2.9255591273884|-2.9255591273884|-2.9255591273884|-2.9255591273884|-2.9255591273884|-2.9795101616758|-3.000566850545|-3.0090949251353|-3.0090949251353|-3.038438805176|-3.0702331270127|-3.0702331270127|-3.1530368819666|-3.1852768202312|-3.1852768202312|-3.1852768202312|-3.2125297276716|-3.2589219508945|-3.2957846257665|-3.2957846257665|||||||-3.2957846257665|-3.370871766141|2.9767739574238|2.9767739574238|2.9767739574238|2.8214154552668|2.8182394450737|2.7569328221825|-3.0992384774732|-3.0992384774732|-3.0992384774732|-3.0992384774732|-3.0992384774732|-3.0992384774732|-3.0992384774732|-3.0992384774732|-3.0992384774732|-3.0992384774732|-3.0992384774732|-3.0992384774732|-3.0992384774732|-3.0992384774732|-3.0992384774732|-3.1546770784648|-3.1546770784648|-3.179641336577|-3.2546013664061|2.8996278784827|2.8996278784827|2.7701422662819|-3.1004691470688|-3.1004691470688|-3.1004691470688|-3.1004691470688|-3.1139766832855|-3.1139766832855|-3.1139766832855|-3.1481486618247|-3.1481486618247|-3.1481486618247|-3.1481486618247|-3.1481486618247|-3.1481486618247|-3.1481486618247|-3.1481486618247|-3.159241923978|-3.159241923978|-3.159241923978|-3.159241923978|-3.159241923978|-3.159241923978|-3.159241923978|-3.159241923978|-3.159241923978|-3.159241923978|-3.159241923978|-3.159241923978|-3.159241923978|-3.159241923978|-3.159241923978|-3.159241923978|-3.159241923978|-3.159241923978|-3.159241923978|-3.159241923978|-3.159241923978|-3.159241923978|-3.159241923978|-3.159241923978|||-3.1769355505595|-3.3260395228741|-3.4372661179831|-3.511962328413|-3.549958160695|-3.5721758904022|-3.5768619446801|-3.6404022804947|-3.7134452332211|-3.7134452332211|-3.7134452332211|-3.7134452332211|-3.7134452332211|-3.7134452332211|-3.7599390865645|-3.8627101051896|-3.8924557089905|-4.055438672772|-4.055438672772|-4.055438672772|-4.055438672772|-4.055438672772|-4.055438672772|-4.055438672772|-4.055438672772|-4.055438672772|-4.055438672772|-4.2165983642373|-4.3728871704509|-4.4209858180605|-4.6322063341762|-4.8524516837492|-5.0816129861821|-5.3195698193433|-5.5728552001187|||||-5.7592840081529|-5.9869821210786|-6.1077578752222|-6.2546866964609|-6.2546866964609|-6.2546866964609|-6.2546866964609|-6.2546866964609|-6.2546866964609|-6.2546866964609|-6.2546866964609|-6.2546866964609|-6.2546866964609|-6.2818742142022|-6.2920825333397|-6.3450918562987||-6.5383662689247|-6.5383662689247|-6.5383662689247|-6.5383662689247|-6.6476293392223|-6.7562546009534|-6.8480609252181|-6.8750678780042|-6.9963324479008|6.1625470875078|6.1625470875078|6.1625470875078|6.1625470875078|6.1625470875078|6.1625470875078|6.1625470875078|6.1625470875078|6.1625470875078|6.1625470875078|6.1625470875078|6.1625470875078|6.1625470875078|6.1625470875078|6.0767188335319|6.0113543431913|5.9731715432974|5.9201907838023|5.8557672726486|5.7780747929518
08294|100463|/equities/golden-eagle-ss|SHANGHAICOMP||-4.4700866151331|-4.5478738864791|-4.744304321489|-5.2220048885448|-5.5533385785534|-5.5564876167989|-5.8110971019241|-5.9160594566241|-5.9160594566241|-5.9160594566241|-5.9160594566241|-5.9160594566241|-5.9160594566241|-6.2111769896498|-6.3589839383102|-6.3589839383102|-6.5466488648494|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406||5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8954364616406|5.8925757857914|5.8925757857914|5.8245287441275|5.7122775681867|5.7122775681867|5.7122775681867|5.7122775681867|5.7122775681867|5.7122775681867|5.6847530082479|5.6808368051069|5.6531521572025|5.5846134571402|5.5501261980632|5.5179177954571|5.5048986720912|5.5048986720912|5.4937763531861|5.4156600232883|5.4156600232883|5.4156600232883|5.3662891648394|-5.8249250191478|-5.8249250191478|-5.8249250191478|-5.8249250191478|-5.8249250191478|-5.8249250191478|-5.8249250191478|-5.8249250191478|-5.8249250191478|-5.8249250191478|-5.8249250191478|-5.8249250191478|-5.8249250191478|-5.8249250191478|-5.8249250191478|-5.8249250191478|-5.8249250191478|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|||||||-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8283143207299|-5.8320924540093|5.4899229891561|5.4899229891561|5.4899229891561|5.4899229891561|5.4899229891561|5.4899229891561|5.4899229891561|5.4899229891561|5.4788032513484|5.4351273325766|5.4351273325766|5.3762527072524|5.3686141795687|5.3630989074778|5.3630989074778|5.3630989074778|5.3506653573856|5.3362946274927|5.2980183764067|5.2980183764067|5.2794647132651|5.2594052592136|5.2221165806296|5.1879075269172|5.183786390034|5.1553181518092|5.1386866954713|5.1340965063207|5.1201072038139|-5.4635444711726|-5.4635444711726|-5.4635444711726|-5.4635444711726|-5.4635444711726|||-5.5050493954598|-5.5706102846926|5.2553353042839|5.2553353042839|5.2553353042839|5.2553353042839|5.2553353042839|5.2553353042839|5.2553353042839|5.2553353042839|5.2553353042839|5.2553353042839|5.2553353042839|5.2553353042839|5.2553353042839|5.2553353042839|5.2553353042839|5.2553353042839|5.2553353042839|5.2553353042839|5.2553353042839|5.2553353042839|5.2553353042839|5.2553353042839|5.2553353042839|5.2553353042839|5.2553353042839|5.2553353042839|5.2553353042839|5.196483582417|-5.5314242548291|-5.5314242548291|-5.5314242548291|-5.5314242548291|-5.5314242548291||||-5.5314242548291|-5.5314242548291|-5.5314242548291|-5.5314242548291|-5.5454713444516|-5.6204584239203|-5.6204584239203|-5.6660647522827|-5.7145163893059|-5.7239073779136|-5.7326747605039|-5.7718608057978|-5.7859566119514|-5.7988406714689|-5.8770452933059|-5.9591918556467|-5.9591918556467||-6.0424354174154|-6.0539325493374|-6.0539325493374|-6.07659194401|-6.1292692285475|-6.1292692285475|-6.1292692285475|-6.1292692285475|-6.1292692285475|-6.1292692285475|-6.1292692285475|-6.1292692285475|-6.1292692285475|-6.1475215070443|-6.1605792700137|-6.1984212595981|5.8112636751792|5.8112636751792|5.8112636751792|5.8112636751792|5.8112636751792|5.8112636751792|5.8112636751792|5.8112636751792|5.8106353740216|5.8106353740216|5.8106353740216|5.8106353740216|5.8106353740216
08295|953919|/equities/zhejiang-goldensea-environment-tech|SHANGHAICOMP||-8.562448234482|-8.562448234482|-8.6110536998327|-8.9383933484351|-9.4448815120365|-9.5220903040199|-9.9484338364368|-10.13360016327|-10.13360016327|-10.13360016327|-10.13360016327|-10.13360016327|-10.175666623434|-10.637407467454|9.9042502420979|9.9042502420979|9.9042502420979|9.9042502420979|9.9042502420979|9.9042502420979|9.9042502420979|9.9042502420979|9.9042502420979|9.9042502420979|9.9042502420979|9.9042502420979|9.8752786338149|9.7964205940365||-10.660287676116|-10.660287676116|-10.660287676116|-10.664208634982|-10.831898565965|-10.988220395729|-11.02635615632|-11.080563336795|-11.080563336795|-11.258959273702|-11.347255094918|-11.347255094918|-11.347255094918|-11.347255094918|-11.347255094918|-11.531394649515|-11.557660342332|-11.595178499351|-11.672420703183|-11.700083468599|-11.700083468599|-11.700083468599|-11.700083468599|-11.700083468599|-11.700083468599|-11.757140027941|-11.757140027941|-12.015711055266|10.949377895311|10.949377895311|10.949377895311|10.949377895311|10.937642177956|10.668491082078|10.482767957985|-11.224488107596|-11.224488107596|-11.224488107596|-11.224488107596|-11.224488107596|-11.224488107596|-11.224488107596|-11.224488107596|-11.224488107596|-11.224488107596|-11.224488107596|-11.224488107596|-11.224488107596|-11.224488107596|-11.224488107596|-11.224488107596|-11.224488107596|-11.224488107596|-11.291097897329|-11.372330526553|10.700984705108|10.700984705108|10.700984705108|10.700984705108|10.700984705108|||||||10.700984705108|10.700984705108|10.700984705108|10.700984705108|10.700984705108|10.700984705108|10.700984705108|10.700984705108|10.700984705108|10.700984705108|10.700984705108|10.700984705108|10.700984705108|10.700984705108|10.700984705108|10.700984705108|10.685539021114|10.671709711927|10.600788575165|-11.195793037298|-11.195793037298|-11.195793037298|-11.195793037298|-11.195793037298|-11.195793037298|-11.271992238233|-11.384342546451|-11.384342546451|-11.384342546451|-11.384342546451|-11.384342546451|-11.384342546451|-11.384342546451|-11.384342546451|-11.548713811226|-11.692460042445|-11.778288715645|-11.789765271394|-11.885850598248|-11.969833932356|-12.010926549121|-12.037140811466|-12.097934472321|-12.150043095775|-12.150043095775|-12.188145882573|-12.188145882573|-12.188145882573|-12.188145882573|-12.188145882573|-12.216272997289|-12.275859381787|-12.31928748779|-12.38976388168|-12.584738097717|-12.59859777615|-12.74830025569|11.415064606938|11.415064606938|11.415064606938|11.415064606938|11.415064606938|11.415064606938|11.415064606938|11.415064606938|11.375000775785|11.375000775785|11.375000775785|11.375000775785|||11.375000775785|11.375000775785|11.375000775785|11.375000775785|11.375000775785|11.375000775785|11.375000775785|11.261112068462|11.029568776342|-12.319924238818|-12.452692962904|-12.679044016938|-12.679044016938|-12.679044016938|-12.679044016938|-12.679044016938|-12.679044016938|-12.679044016938|-12.679044016938|-12.679044016938|-12.679044016938|-12.679044016938|-12.679044016938|-12.679044016938|-12.679044016938|-12.679044016938|-12.679044016938|-12.679044016938|-12.679044016938|-12.679044016938|-12.679044016938|-12.679044016938|-12.679044016938|-12.679044016938|-12.679044016938||||-12.679044016938|-12.679044016938|-12.679044016938|-12.679044016938|-12.7511603134|-13.314622536536|-13.519024574355|-13.714739334539|-13.714739334539|-13.714739334539|-13.874710467077|12.824733652429|12.824733652429|12.824733652429|12.824733652429|12.824733652429|12.824733652429||12.824733652429|12.708037020715|-13.655117661874|-13.655117661874|-13.655117661874|-13.655117661874|-13.655117661874|-13.655117661874|-13.655117661874|-13.655117661874|-13.655117661874|-13.655117661874|-13.816241590094|-13.868136272606|-13.868136272606|-13.868136272606|-14.095706791543|-14.333563745975|-14.345942636771|-14.345942636771|-14.569380597321|13.538419976906|13.538419976906|13.538419976906|13.538419976906|13.538419976906|13.538419976906|13.538419976906|13.538419976906
08296|1081733|/equities/zhejiang-grandwall-electric-a|SHANGHAICOMP||-17.065762449648|-17.065762449648|-17.065762449648|-17.625291481444|-18.717720294173|-18.717720294173|-18.717720294173|-18.717720294173|-18.76016878356|-18.76016878356|-18.76016878356|-18.76016878356|-18.825187833988|-19.970208123749|18.643931148443|18.643931148443|18.643931148443|18.643931148443|18.643931148443|18.643931148443|18.643931148443|18.643931148443|18.643931148443|18.643931148443|18.643931148443|18.643931148443|18.643931148443|18.643931148443||18.643931148443|17.137661230905|-19.171185557689|-19.171185557689|-19.215932567535|-19.215932567535|-19.215932567535|-19.215932567535|-19.215932567535|-19.313813323907|18.219428803826|18.219428803826|18.219428803826|18.219428803826|18.219428803826|18.219428803826|18.219428803826|18.219428803826|18.219428803826|18.219428803826|18.219428803826|18.219428803826|18.219428803826|18.219428803826|18.219428803826|18.219428803826|18.219428803826|18.219428803826|18.219428803826|18.219428803826|18.069788670717|18.069788670717|18.017542018027|17.833137675974|17.833137675974|17.769441688662|17.769441688662|17.769441688662|17.769441688662|17.469934980743|17.259672497369|17.259672497369|17.187413161173|17.067125577811|16.78736217274|16.40817978927|-17.69017081043|-17.69017081043|-17.69017081043|-17.787412482068|-18.009274000941|-18.009274000941|-18.143081977432|-18.282651402442|-18.282651402442|-18.282651402442|-18.282651402442|-18.282651402442|-18.282651402442|-18.282651402442|||||||-18.282651402442|-18.282651402442|-18.282651402442|-18.282651402442|-18.282651402442|-18.684511508966|-18.684511508966|-18.684511508966|-18.684511508966|-18.684511508966|-18.684511508966|-18.684511508966|-18.684511508966|-18.684511508966|-18.684511508966|-18.684511508966|-18.684511508966|-18.684511508966|-18.684511508966|-18.684511508966|-18.684511508966|-18.684511508966|-18.684511508966|-18.684511508966|-18.684511508966|-18.782790862216|-18.973656136343|-19.166839765784|-19.367592887091|-19.367592887091|-19.367592887091|-19.367592887091|-19.516967595859|-19.516967595859|-19.887740997522|-20.23749065846|18.90738619101|18.90738619101|18.90738619101|18.90738619101|18.90738619101|18.90738619101|18.630198086481|18.630198086481|18.630198086481|18.630198086481|18.630198086481|18.630198086481|18.630198086481|18.630198086481|18.630198086481|18.630198086481|18.630198086481|18.630198086481|18.630198086481|18.630198086481|18.630198086481|18.630198086481|18.630198086481|18.617178112038|18.617178112038|18.617178112038|18.612565742315|18.612565742315|18.318962558972|18.038189827333|18.038189827333|18.038189827333|18.038189827333|||18.038189827333|18.038189827333|18.038189827333|18.038189827333|18.038189827333|18.038189827333|18.038189827333|18.038189827333|18.038189827333|18.038189827333|18.038189827333|18.038189827333|18.038189827333|18.038189827333|18.038189827333|18.038189827333|18.038189827333|18.038189827333|18.038189827333|18.038189827333|18.038189827333|18.038189827333|18.031878192039|17.914725100076|17.914725100076|17.821916671899|-19.378629459691|-19.378629459691|-19.378629459691|-19.378629459691|-19.378629459691|-19.378629459691|-19.378629459691|-19.378629459691|-19.378629459691||||-19.378629459691|-19.378629459691|-19.378629459691|-19.587921104775|-19.71657960718|-19.918976866593|-20.007752086708|-20.452501246211|-20.616113182436|-20.715681813966|-20.820756036718|-21.094174048061|-21.275748938051|-21.581387645367|-21.701775223095|-21.701775223095|-21.730861299655||-21.853208245645|-21.853208245645|-21.853208245645|-21.853208245645|-21.853208245645|-21.853208245645|-21.853208245645|-21.853208245645|-21.853208245645|-21.853208245645|-21.853208245645|-21.853208245645|-22.036343775204|-22.189270348473|-22.466629575706|-22.466629575706|-22.580699363259|-22.845776468413|-23.26750285083|-23.26750285083|-23.640772053325|-23.640772053325|-23.640772053325|22.099153855727|22.099153855727|22.099153855727|22.099153855727|22.099153855727|22.099153855727
08297|1162063|/equities/zhejiang-great-shengda-packaging|SHANGHAICOMP||-9.9151994755392|-9.9151994755392|-9.9151994755392|-10.452999597404|-10.791666249008|-10.834073732927|-11.332453848225|-11.332453848225|-11.332453848225|-11.332453848225|-11.332453848225|-11.332453848225|-11.332453848225|-11.87939349954|10.685246310077|10.685246310077|10.685246310077|10.685246310077|10.685246310077|10.685246310077|10.685246310077|10.685246310077|10.685246310077|10.685246310077|10.685246310077|10.663606839536|10.652340735725|10.582601006087||-11.562806081257|-11.562806081257|-11.562806081257|-11.562806081257|-11.59508722297|-11.59508722297|-11.59508722297|-11.59508722297|-11.59508722297|-11.59508722297|-11.59508722297|-11.59508722297|-11.59508722297|-11.59508722297|-11.59508722297|-11.59508722297|-11.59508722297|-11.59508722297|10.552300176605|10.552300176605|10.507287928245|10.507287928245|10.507287928245|10.507287928245|10.507287928245|10.507287928245|10.507287928245|10.507287928245|10.507287928245|10.507287928245|10.507287928245|10.507287928245|10.507287928245|10.105875647489|9.8081166280665|9.8081166280665|9.8081166280665|9.8081166280665|9.8081166280665|9.8081166280665|9.8081166280665|9.8081166280665|9.8081166280665|9.6140181238296|-10.545613581748|-10.545613581748|-10.545613581748|-10.545613581748|-10.545613581748|-10.545613581748|-10.545613581748|9.6611144421413|9.6611144421413|9.6611144421413|9.6611144421413|9.6611144421413|9.6611144421413|9.6611144421413|9.6107584544556|9.6107584544556|||||||9.435842574585|9.2192690780301|9.1407746207482|9.1407746207482|9.1407746207482|9.1407746207482|9.1407746207482|9.1407746207482|9.1407746207482|9.1407746207482|9.1407746207482|9.1407746207482|9.1407746207482|9.1407746207482|9.1407746207482|9.1407746207482|9.1407746207482|9.1407746207482|9.1407746207482|9.1407746207482|9.1407746207482|9.0158610754285|-9.9170085451357|-9.9170085451357|-9.9170085451357|-10.070009339888|9.2521090515904|9.2521090515904|9.2521090515904|9.2521090515904|9.2521090515904|9.2521090515904|9.2521090515904|9.2521090515904|9.2521090515904|9.1912326292255|9.1758137230584|9.0653487846266|9.0485118392716|9.0485118392716|9.0485118392716|9.0485118392716|9.0485118392716|8.9739018020377|8.7054464085615|8.6761481160867|8.6761481160867|8.6761481160867|8.6301545910365|8.6301545910365|8.6301545910365|8.6301545910365|8.4707274229798|8.3396972849936|8.2679967565637|8.1860451309893|8.1860451309893|8.1332002020736|8.1332002020736|8.1332002020736|8.1332002020736|-8.7596526790723|-8.7596526790723|-8.7596526790723|-8.7596526790723|-8.7596526790723|-8.7596526790723|-8.7596526790723|-8.7596526790723|||-8.9779472007868|-8.9828724564763|-8.9828724564763|-8.9828724564763|-8.9828724564763|-8.9828724564763|-8.9828724564763|-8.9828724564763|-8.9828724564763|-8.9828724564763|-8.9828724564763|-8.9828724564763|-8.9828724564763|-8.9828724564763|-8.9828724564763|-8.9828724564763|-8.9828724564763|-8.9828724564763|-8.9828724564763|-8.9828724564763|-8.9828724564763|-8.9828724564763|-8.9828724564763|-8.9828724564763|-8.9828724564763|-8.9828724564763|-9.0331919658683|-9.0831646641943|-9.0831646641943|-9.0831646641943|-9.1318494700561|-9.2248330539212|-9.274237009295|-9.274237009295|-9.274237009295||||-9.274237009295|-9.274237009295|-9.274237009295|-9.3291519973103|-9.4385027193829|-9.5577805068542|-9.6436447596604|-9.7596057229632|-9.8412289413472|-10.026365045338|-10.112259471811|-10.112259471811|-10.112259471811|-10.112259471811|-10.246398965956|-10.248315879669|-10.248315879669||-10.248315879669|-10.248315879669|-10.248315879669|-10.248315879669|-10.248315879669|-10.248315879669|-10.248315879669|-10.248315879669|-10.248315879669|-10.248315879669|-10.248315879669|-10.248315879669|-10.248315879669|-10.248315879669|-10.363684041595|-10.424093042585|9.303891307661|9.303891307661|9.303891307661|9.303891307661|9.303891307661|9.303891307661|9.303891307661|9.303891307661|9.303891307661|9.303891307661|9.303891307661|9.303891307661|9.303891307661
08298|100322|/equities/zheguangsha|SHANGHAICOMP||-3.6009632555868|-3.6082925496527|-3.7586584817511|-4.1068426515374|-4.3414919669666|-4.3911021611467|-4.4412984517707|-4.4412984517707|-4.4412984517707|-4.4412984517707|-4.4412984517707|-4.4412984517707|-4.4412984517707|-4.6686650015131|-4.7675493471436|-4.7675493471436|-4.8906103496874|-4.9512335862412|-5.0276730219869|-5.0276730219869|-5.0276730219869|-5.0635257209173|-5.116695320698|-5.1257727014713|-5.1966117657621|-5.1966117657621|-5.1966117657621|-5.1966117657621||-5.1966117657621|-5.1966117657621|-5.1967905668637|-5.2719895473477|-5.3144326862755|-5.4065919647684|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8777053510618|4.8254389718079|4.8254389718079|4.6760430551131|4.5350478199411|4.430608593456|4.4217875125586|4.4069859851928|4.3889969965827|4.3889969965827|4.3889969965827|4.3889969965827|4.3889969965827|4.3427745391938|4.2569718416105|-4.6090087668194|-4.6090087668194|-4.6090087668194|-4.6090087668194|-4.6090087668194|-4.6090087668194|-4.6090087668194|-4.6090087668194|-4.6090087668194|-4.6090087668194|-4.6672319059122|-4.7354712020895|-4.7354712020895|-4.7821903506408|-4.8391004182111|-4.889000453023|-4.9311118539482|4.607140571267|4.607140571267|4.607140571267|||||||4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.607140571267|4.5895197269609|4.5895197269609|4.5895197269609|4.5895197269609|4.5895197269609|4.5895197269609|4.5895197269609|4.5895197269609|4.5895197269609|4.5895197269609|4.5895197269609|4.5895197269609|4.5895197269609|4.5895197269609|4.5644661450045|4.4610736131289|4.3723039891563|4.364449701497|4.364449701497|4.364449701497|4.1754998209179|-4.6016904150051|-4.6016904150051|-4.6016904150051|-4.6016904150051|-4.6016904150051|-4.6016904150051|-4.6196560897874|-4.6829511896821|||-4.7493903124831|-4.7887669365166|-4.8600645559704|-4.8600645559704|-4.8600645559704|-4.8600645559704|-4.8600645559704|-4.8600645559704|-4.8650640755029|-4.8650640755029|-4.8650640755029|-4.8650640755029|-4.8650640755029|-4.8650640755029|-4.8650640755029|-4.8650640755029|-4.8650640755029|-4.9208198747923|-4.9208198747923|-4.9431332175257|4.608023108596|4.608023108596|4.608023108596|4.608023108596|4.608023108596|4.608023108596|4.608023108596|4.608023108596|4.608023108596|4.5472477691641|-5.0113369107133|-5.0113369107133|-5.0113369107133|-5.0113369107133|-5.0113369107133||||-5.0113369107133|-5.0113369107133|-5.0348187684887|-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355||-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355|-5.038464190355|-5.0582936094768|-5.0846642094631|-5.0846642094631
08299|100317|/equities/guyuelongshan|SHANGHAICOMP||7.3410894492406|-8.4889676090576|-8.4889676090576|-8.4889676090576|-8.8055196864183|-8.9089105507594|-8.9516973699937|-8.9516973699937|-8.9516973699937|-8.9516973699937|-8.9516973699937|-8.9516973699937|-8.9516973699937|-9.2685534386514|-9.2922984027808|-9.2922984027808|-9.2922984027808|-9.2922984027808|-9.2922984027808|-9.2922984027808|-9.2922984027808|-9.2922984027808|-9.2922984027808|-9.3958868344565|-9.5393219976724|-9.5393219976724|-9.5393219976724|-9.5393219976724||-9.5393219976724|-9.5393219976724|-9.5393219976724|-9.5393219976724|-9.5931356780066|-9.6795693087498|-9.6795693087498|-9.6795693087498|-9.6829866391543|-9.6829866391543|-9.7672071966997|-9.8413418700817|9.3956024131315|9.3956024131315|9.3956024131315|9.3956024131315|9.3956024131315|9.3956024131315|9.3956024131315|9.3956024131315|9.3956024131315|9.3694469733907|9.3694469733907|9.3633943732141|9.3633943732141|9.3633943732141|9.3633943732141|9.3633943732141|9.3633943732141|9.3633943732141|9.3633943732141|9.3633943732141|9.3633943732141|9.3633943732141|9.3633943732141|9.3633943732141|9.3633943732141|9.3633943732141|9.3633943732141|9.3633943732141|-9.6669232134608|-9.6669232134608|-9.6669232134608|-9.6669232134608|-9.6669232134608|-9.6669232134608|-9.6669232134608|-9.6669232134608|-9.6669232134608|-9.6815816831355|-9.795646821102|-9.8996072992577|-9.9728969716247|-10.018218745039|-10.138020980409|-10.181134528641|-10.274795937837|-10.274795937837|-10.301995145282|-10.376105585585|||||||-10.444821782183|-10.444821782183|-10.548135434336|-10.589488348777|-10.589488348777|-10.704431623679|-10.766434396709|-10.766434396709|-10.766434396709|-10.766434396709|-10.766434396709|-10.766434396709|-10.766434396709|-10.766434396709|-10.766434396709|-10.814688380005|-10.814688380005|-10.814688380005|-10.814688380005|-10.814688380005|-10.814688380005|-10.847454049753|-10.847454049753|-10.847454049753|-10.847454049753|-10.847454049753|-10.847454049753|-10.891615473083|-10.992467686611|-10.992467686611|-10.992467686611|-10.992467686611|-10.992467686611|-10.992467686611|-11.488852709617|10.719960106591|10.719960106591|10.719960106591|10.719960106591|10.719960106591|10.523464807963|10.523464807963|10.523464807963|10.523464807963|10.348721945108|10.348721945108|10.334594782269|10.334594782269|10.23252595314|10.23252595314|10.23252595314|10.23252595314|10.168554446065|10.168554446065|10.168554446065|10.168554446065|10.072905079242|10.072905079242|10.072905079242|10.072905079242|10.072905079242|10.072905079242|10.072905079242|10.072905079242|10.072905079242|10.072905079242|10.072905079242|10.072905079242|10.072905079242|||10.072905079242|10.072905079242|10.072905079242|10.072905079242|10.072905079242|9.9932279760269|9.4324762219221|-9.8820046473395|-9.8820046473395|-9.9027833462701|-9.9514257644001|-10.030473096987|-10.139414583997|-10.14323858349|-10.154154079142|-10.20628189266|9.637713230209|9.637713230209|9.637713230209|9.637713230209|9.637713230209|9.637713230209|9.5741259660505|9.5661805017396|9.5661805017396|9.5661805017396|9.5661805017396|9.5661805017396|-10.128312515371|-10.128312515371|-10.128312515371|-10.128312515371|-10.128312515371|-10.128312515371|-10.128312515371||||-10.128312515371|-10.128312515371|-10.128312515371|-10.128312515371|-10.264792044023|-10.384213057998|-10.504125533107|-10.573473013776|-10.612003436963|-10.612003436963|-10.612851199682|-10.612851199682|-10.612851199682|-10.742612160108|-10.775648743771|-10.775648743771|-10.775648743771||-10.775648743771|-10.775648743771|-10.775648743771|-10.775648743771|-10.775648743771|-10.775648743771|-10.775648743771|-10.775648743771|-10.775648743771|-10.775648743771|-10.775648743771|-10.775648743771|10.099240214414|10.099240214414|10.099240214414|10.099240214414|10.099240214414|10.099240214414|10.099240214414|10.099240214414|10.099240214414|10.099240214414|10.099240214414|10.099240214414|10.099240214414|10.099240214414|10.099240214414|10.099240214414|10.099240214414
08300|1141894|/equities/zhejiang-hangke-technology-co-ltd|SHANGHAICOMP||18.742626645798|17.332918249496|-21.479112829534|-21.479112829534|-22.07179187599|-22.584769713251|-22.990764192444|-22.990764192444|-22.990764192444|-22.990764192444|-22.990764192444|-22.990764192444|-22.990764192444|-23.67195876848|21.374838580549|21.374838580549|21.374838580549|21.374838580549|21.374838580549|21.374838580549|21.374838580549|21.374838580549|21.374838580549|21.374838580549|21.374838580549|21.374838580549|21.374838580549|21.374838580549||21.374838580549|-23.428029223123|-23.428029223123|-23.428029223123|-23.428029223123|-23.428029223123|-23.428029223123|-23.428029223123|-23.470031601233|-23.927258127313|-24.290291638468|-24.290291638468|-24.290291638468|-24.290291638468|-24.290291638468|-24.290291638468|-24.463101858667|-24.52290377741|-24.52290377741|-24.973226813529|23.484017909424|23.484017909424|23.484017909424|23.484017909424|23.484017909424|23.484017909424|23.484017909424|23.484017909424|23.484017909424|23.484017909424|23.484017909424|23.484017909424|23.484017909424|23.28113159963|23.230701179731|23.204631558451|23.204631558451|22.930701617171|22.769113306391|22.706237320755|-24.782556206541|-24.782556206541|-24.782556206541|-24.782556206541|-24.782556206541|-24.782556206541|-24.782556206541|-25.030748846302|-25.030748846302|-25.134719956991|-25.729469315354|-25.729469315354|-25.842188852964|-26.404099378253|-26.663443575595|-26.983825694956|-27.211193749168|-27.211193749168|-27.211193749168|-27.746881375554|||||||-27.887288955149|-27.887288955149|-27.887288955149|-27.887288955149|-27.887288955149|-27.887288955149|-27.908522004516|-27.908522004516|-27.908522004516|-27.908522004516|-27.908522004516|-27.908522004516|-27.908522004516|-27.908522004516|-27.908522004516|-27.908522004516|-27.908522004516|-27.908522004516|-27.908522004516|-27.908522004516|-27.908522004516|-27.908522004516|-27.908522004516|-27.908522004516|-27.908522004516|-28.127803240254|-28.16533736171|-28.547040610199|-29.092824358283|-29.275090552332|-29.275090552332|-29.545656046339|-29.778505891637|-30.147229294066|-31.262476289807|-31.684418612651|-31.762131088234|-32.173479576086|-32.262068892993|-32.262068892993|-32.262068892993|-32.262068892993|-32.262068892993|-32.262068892993|-32.262068892993|-32.96507745482|-33.383418779654|-33.389035813949|-33.389035813949|-33.618484119386|-33.618484119386|-33.618484119386|-33.618484119386|-33.618484119386|-34.248316133254|-34.522813931405|-34.522813931405|-34.522813931405|-34.966460271345|-35.065253755089|-35.065253755089|-35.065253755089|-35.065253755089|-35.065253755089|-35.065253755089|-35.065253755089|-35.065253755089|-36.224579105829|-36.224579105829|||-36.224579105829|-36.224579105829|-36.224579105829|-36.224579105829|-36.224579105829|-36.224579105829|-36.744800606185|-36.744800606185|-36.744800606185|-37.330333752559|-37.632036362672|-46.542913666952|-46.542913666952|-46.542913666952|-46.542913666952|-46.542913666952|-46.542913666952|-47.512681368973|-48.192770937215|-48.192770937215|-48.192770937215|-49.121411618404|-49.7310627233|-49.7310627233|-51.608403763398|43.121018196454|43.121018196454|43.121018196454|43.121018196454|43.121018196454|43.121018196454|43.121018196454|43.121018196454|43.121018196454|43.121018196454||||43.121018196454|41.526685477749|-46.971992290737|-46.971992290737|-48.194989509849|-48.638231933606|-48.638231933606|-48.638231933606|-48.638231933606|-48.638231933606|-48.638231933606|-48.638231933606|-48.638231933606|-48.638231933606|-48.638231933606|-48.638231933606|-48.638231933606||-49.215258585625|-50.473622202005|-50.632912608347|-50.687681591469|-51.181617322532|-51.181617322532|-51.181617322532|-51.181617322532|-51.181617322532|-51.181617322532|-51.181617322532|-51.181617322532|-51.304022434649|-52.540579296149|-54.60897729242|-55.339965509337|-55.339965509337|-55.339965509337|-55.339965509337|-55.339965509337|-55.339965509337|-55.339965509337|-55.339965509337|-55.616625672704|-55.616625672704|-56.201248890963|-56.394721303612|-57.104133696722|-58.5129274741
08301|101015|/equities/hangmin|SHANGHAICOMP||-7.481241021247|-7.481241021247|-7.481241021247|-7.481241021247|-7.784156571595|-7.9346185114297|-8.1662427480919|-8.1722422132941|-8.1722422132941|-8.1722422132941|-8.1722422132941|-8.1722422132941|-8.1722422132941|-8.4408246687222|-8.5903608458096|-8.5915116885033|-8.8653673239313|-8.8653673239313|-8.8653673239313|-8.8653673239313|-8.8653673239313|-8.8965192975559|-8.9822437169329|-9.1063819331345|-9.2391136451044|-9.2391136451044|-9.2906009819971|-9.2906009819971||-9.2906009819971|-9.2906009819971|-9.2906009819971|-9.2906009819971|-9.2906009819971|-9.2906009819971|-9.2906009819971|-9.2906009819971|-9.2906009819971|8.6123098334196|8.6123098334196|8.6123098334196|8.6123098334196|8.6123098334196|8.6123098334196|8.6123098334196|8.6123098334196|8.6123098334196|8.6123098334196|8.6123098334196|8.6123098334196|8.6123098334196|8.6123098334196|8.6123098334196|8.5164558578998|8.4338399226434|8.3547434532115|8.3547434532115|8.3547434532115|8.3547434532115|8.3547434532115|8.2602698762625|8.1541892642677|8.0302100308405|7.9019003585165|7.8809997985964|7.8747533572315|7.8747533572315|7.6490431639537|7.6490431639537|7.6490431639537|7.6490431639537|7.6339427744146|7.6339427744146|7.5043805743584|7.276533884619|-8.1249693607623|-8.1249693607623|-8.1249693607623|-8.1249693607623|7.3606975705739|7.3606975705739|7.3606975705739|7.3606975705739|7.3606975705739|7.2629217925071|7.2629217925071|7.2629217925071|7.2629217925071|7.2539854085336|||||||-7.792233452712|-7.792233452712|-7.8674815600829|-7.8833128021511|-7.906458621373|-7.92132299682|-7.92132299682|-7.92132299682|-7.92132299682|-7.92132299682|-7.92132299682|-7.92132299682|-7.92132299682|-7.92132299682|-7.92132299682|-7.9878061585527|-7.9878061585527|-8.0266820786068|-8.0266820786068|-8.0266820786068|-8.0396468769256|-8.1506488997937|-8.1506488997937|-8.1506488997937|-8.1506488997937|-8.1973875318634|-8.2348750735508|-8.3637501558977|-8.446330524728|-8.446330524728|-8.446330524728|-8.485913035045|-8.485913035045|-8.485913035045|-8.7016830669631|-8.7016830669631|7.9931897108158|7.9931897108158|7.9931897108158|7.9931897108158|7.9931897108158|7.9791003271828|7.8556663244841|7.7290686419772|7.7290686419772|7.7290686419772|7.7290686419772|7.7290686419772|7.7290686419772|7.7290686419772|7.7290686419772|7.7290686419772|7.7290686419772|7.7290686419772|7.7290686419772|7.6509750938383|7.6509750938383|7.6509750938383|7.6509750938383|7.6509750938383|7.6509750938383|7.6509750938383|7.6166391478608|7.4412654358623|7.2186282429958|7.0490315527678|7.0217017433114|6.8718906001987|-7.6690800173699|||-7.6690800173699|-7.6690800173699|-7.7506443111565|-7.9218271141213|-7.9503636233191|-8.0442554391407|-8.0442554391407|-8.0442554391407|-8.0442554391407|-8.0442554391407|-8.0442554391407|-8.0442554391407|-8.0442554391407|-8.0442554391407|-8.0442554391407|-8.1225058675897|-8.1353639836664|-8.1353639836664|-8.1353639836664|-8.1353639836664|-8.3076267237525|-8.3868073881844|-8.4217992139426|-8.4217992139426|-8.4458882358965|-8.458764556083|-8.498073720466|-8.498073720466|-8.498073720466|-8.498073720466|-8.498073720466|-8.498073720466|-8.498073720466|-8.498073720466|-8.498073720466||||-8.498073720466|-8.498073720466|-8.498073720466|-8.5793501854076|-8.5793501854076|-8.5898335774888|-8.6030662835073|-8.6030662835073|-8.6057083396608|-8.6057083396608|-8.6057083396608|-8.6057083396608|-8.7768984402213|-8.8296891216626|-8.8296891216626|-8.9602106681786|-8.9793866328383||-8.9793866328383|-8.9793866328383|-8.9793866328383|-8.9793866328383|-8.9793866328383|-8.9793866328383|-8.9793866328383|-8.9793866328383|-8.9793866328383|-8.9793866328383|-8.9793866328383|-8.9793866328383|-9.027539676979|-9.027539676979|-9.027539676979|-9.088377045873|8.3286118001516|8.3286118001516|8.3286118001516|8.3286118001516|8.3286118001516|8.3286118001516|8.3286118001516|8.3286118001516|8.3286118001516|8.3286118001516|8.2517909971404|8.2414345705429|8.175483010866
08302|1056009|/equities/zhejiang-henglin-chair-a|SHANGHAICOMP||-45.876180468119|-45.876180468119|-45.876180468119|-45.876180468119|-47.866313945493|-49.065348955482|-51.000943021079|-52.590492279551|43.67249696991|43.67249696991|43.67249696991|43.67249696991|43.67249696991|43.67249696991|40.751661070421|40.541806772701|40.541806772701|40.092620327565|40.092620327565|40.092620327565|40.092620327565|40.092620327565|40.092620327565|40.092620327565|40.092620327565|39.475063442492|39.475063442492|39.475063442492||39.097293137736|38.400881713437|37.449716853687|37.449716853687|37.449716853687|37.449716853687|34.773575570395|32.981751947723|31.264167923753|30.96064000638|30.96064000638|30.321265597163|-32.562805029684|-32.562805029684|-32.562805029684|-32.562805029684|-32.562805029684|-32.562805029684|-32.562805029684|-32.562805029684|-32.562805029684|-32.562805029684|-32.562805029684|-32.562805029684|-32.562805029684|-32.562805029684|-32.562805029684|-32.562805029684|-32.562805029684|-32.562805029684|-32.562805029684|-32.717005461381|-32.946305114641|-32.946305114641|-32.946305114641|-32.946305114641|-32.946305114641|-32.956449542459|-33.088276476789|-33.473640436518|-33.488489250991|-33.585543531679|-33.816159030357|-34.155177403996|-34.971277469239|-34.971277469239|-34.971277469239|-35.291023670696|-35.291023670696|-35.508358888122|-35.934331622502|-35.934331622502|-36.390575492364|33.651957609822|33.651957609822|33.651957609822|33.651957609822|33.651957609822|33.651957609822|33.651957609822|||||||33.651957609822|33.651957609822|33.651957609822|33.651957609822|33.651957609822|33.651957609822|33.651957609822|33.651957609822|33.651957609822|33.651957609822|33.651957609822|33.651957609822|33.651957609822|33.651957609822|33.651957609822|33.651957609822|33.651957609822|33.651957609822|33.651957609822|33.353842526199|33.291492229834|33.077768915379|31.664188404308|-33.568470801559|-33.568470801559|-33.632186088109|-33.632186088109|-34.036338412754|-34.036338412754|-34.036338412754|-34.036338412754|-34.036338412754|-34.036338412754|-34.036338412754|-34.345374517962|-34.682082738396|-34.804537232183|-34.86385137992|-34.86385137992|-34.86385137992|-34.86385137992|-34.86385137992|-34.86385137992|-34.86385137992|-34.86385137992|-34.86385137992|-34.86385137992|-34.86385137992|-34.86385137992|-34.86385137992|-34.86385137992|-34.86385137992|-34.86385137992|-34.86385137992|-34.86385137992|-34.86385137992|-34.86385137992|-34.86385137992|-34.86385137992|-34.86385137992|-34.86385137992|-34.86385137992|-34.86385137992|-34.86385137992|-34.86385137992|-34.86385137992|-34.86385137992|-34.86385137992|-34.86385137992|||-35.579835493884|32.867183615524|32.867183615524|32.867183615524|32.867183615524|32.867183615524|32.867183615524|32.867183615524|32.867183615524|32.867183615524|32.867183615524|32.867183615524|32.867183615524|32.867183615524|32.867183615524|32.867183615524|32.867183615524|32.867183615524|32.867183615524|32.867183615524|32.867183615524|32.867183615524|32.867183615524|32.867183615524|32.867183615524|32.867183615524|32.867183615524|32.867183615524|32.867183615524|32.867183615524|32.867183615524|32.867183615524|32.867183615524|32.867183615524|32.867183615524||||31.644647732663|-35.812287565014|-35.812287565014|-36.333096870605|-36.642264462154|-36.642264462154|-36.642264462154|-36.642264462154|-36.642264462154|-36.642264462154|-36.642264462154|-36.642264462154|-36.642264462154|-36.642264462154|-36.642264462154|-37.15162176046|-37.15162176046||-37.28260965653|-37.28260965653|-37.28260965653|-37.28260965653|-37.28260965653|-37.28260965653|-37.28260965653|-37.28260965653|-37.28260965653|-37.28260965653|-37.28260965653|-37.28260965653|-37.28260965653|-37.462899211465|-37.980442474748|-38.564935735492|-38.775482870504|35.723645002848|35.723645002848|35.723645002848|35.723645002848|35.723645002848|35.723645002848|35.559607593226|35.039563594049|34.699275423207|34.699275423207|34.05641706908|33.262687454889
08303|100485|/equities/hisun-pharm|SHANGHAICOMP||-7.8468539104075|-7.8468539104075|-7.8468539104075|-7.8468539104075|-8.2242821173768|-8.3292020379283|-8.6085580254902|-9.1799325294133|-9.1799325294133|-9.1799325294133|-9.1799325294133|-9.1799325294133|-9.1799325294133|-9.3699254798488|-9.4553398202471|-9.4553398202471|-9.5709336146836|-9.6382593959708|9.0475797670534|9.0475797670534|9.0475797670534|9.0475797670534|9.0475797670534|9.0475797670534|9.0475797670534|9.0475797670534|8.9545336318734|-9.6544800220762||-9.6544800220762|-9.6544800220762|-9.6544800220762|-9.6946432608519|-9.6946432608519|-9.6946432608519|-9.7229369501443|-9.8499296351904|-9.9132554977729|-10.058617005701|-10.21013025217|-10.255223673375|-10.255223673375|-10.255223673375|-10.255223673375|-10.259693006445|-10.345214477037|-10.439682447087|-10.621314537935|-10.778682616477|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.799790803257|-10.9547680127|-11.066408500337|-11.174343278301|-11.412047680101|10.594653558507|10.594653558507|10.594653558507|10.594653558507|10.50572649613|10.435807139509|10.380439084824|10.380439084824|10.380439084824|||||||10.380439084824|10.313714495762|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.929129206734|-10.982365859434|-11.136517591924|-11.248352814218|-11.444281260725|-11.506154169369|-11.506154169369|-11.506154169369|-11.506154169369|-11.506154169369|-11.506154169369|-11.506154169369|-11.506154169369|-11.516330459963|-11.516330459963|-11.516330459963|-11.516330459963|-11.516330459963|-11.516330459963|-11.516330459963|-11.516330459963|-11.516330459963|-11.516330459963|-11.516330459963|-11.575284696962|-11.575284696962|-11.616427608492|-11.635474571654|-11.727749755061|-11.877499344257|-11.934346683704|-11.934346683704|-11.934346683704|-11.934346683704|-11.934346683704|-12.064732610608|-12.064732610608|-12.064732610608|-12.064732610608|-12.064732610608|-12.064732610608|-12.064732610608|-12.064732610608|-12.064732610608|||-12.143591681482|-12.186291849664|-12.186291849664|-12.186291849664|-12.285324162964|-12.365359697876|-12.407622136603|-12.53513637067|-12.695706743677|-12.771340735179|11.867183485915|11.867183485915|11.867183485915|11.867183485915|11.867183485915|11.867183485915|11.867183485915|11.867183485915|11.867183485915|11.867183485915|11.867183485915|11.867183485915|11.867183485915|11.867183485915|11.867183485915|11.867183485915|11.867183485915|11.867183485915|11.867183485915|11.867183485915|11.867183485915|11.867183485915|11.867183485915|11.867183485915|11.867183485915||||11.867183485915|11.867183485915|11.753537274389|11.222263920073|10.675848391061|10.65339369539|10.65339369539|-10.94562275646|-10.94562275646|-10.94562275646|-10.94562275646|-10.94562275646|-10.94562275646|-10.94562275646|-10.94562275646|-10.94562275646|-10.94562275646||-10.94562275646|-10.94562275646|-10.94562275646|-10.94562275646|-11.072913993706|-11.115460410504|-11.147398612592|-11.147398612592|-11.147398612592|-11.147398612592|-11.147398612592|-11.180998905603|-11.260518366333|-11.260518366333|-11.260518366333|-11.260518366333|-11.283909115787|-11.372676568556|-11.436862845474|-11.44151432785|-11.561286411588|-11.561286411588|-11.561286411588|-11.561286411588|-11.561286411588|-11.561286411588|-11.561286411588|-11.561286411588|-11.773096095527
08304|100682|/equities/huahai-pharma|SHANGHAICOMP||11.689813211281|11.028125421558|-12.684536166208|-12.684536166208|-12.990040508925|-13.074489081368|-13.222210579962|-13.531624790598|-13.531624790598|-13.531624790598|-13.531624790598|-13.531624790598|-13.531624790598|-13.790138717678|-14.093813373458|-14.093813373458|-14.398681536661|-14.500757525747|-14.6986193904|-14.7151292576|-14.7151292576|-14.7151292576|-14.770143536904|-15.003492810305|-15.161529077956|-15.161529077956|-15.161529077956|-15.161529077956||-15.161529077956|-15.161529077956|-15.161529077956|-15.230032618254|-15.391702686647|-15.461731782788|-15.461731782788|-15.543590615452|-15.657323437996|-15.897580921724|-16.079352182238|-16.079352182238|-16.079352182238|-16.079352182238|-16.079352182238|-16.079352182238|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.178671178305|-16.37518989718|-16.4846552972|-16.595172259984|-16.841302498378|-17.222002197413|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|||||||-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.565273244788|-17.995303003446|-18.258670109793|-18.481856419294|-18.843174062006|17.948905349171|17.948905349171|17.948905349171|17.948905349171|17.948905349171|17.948905349171|17.948905349171|17.948905349171|17.948905349171|17.948905349171|17.848229170282|-18.82175532826|-18.82175532826|-18.82175532826|-18.82175532826|-18.82175532826|-18.82175532826|-18.82175532826|-18.82175532826|-18.82175532826|-18.82175532826|-18.82175532826|-18.82175532826|-18.82175532826|-18.82175532826|-18.82175532826|-18.82175532826|-18.82175532826|-18.82175532826|-18.82175532826|-18.82175532826|-18.82175532826|-18.82175532826|-18.82175532826|-18.82175532826|-18.82175532826|-18.82175532826|-18.910254119456|-18.910254119456|||-18.998060463336|-19.012573472488|-19.012573472488|-19.012573472488|-19.012573472488|-19.012573472488|-19.012573472488|-19.012573472488|-19.012573472488|-19.012573472488|-19.193969452633|-19.504639396824|-19.504639396824|-19.504639396824|-19.504639396824|-19.504639396824|-19.504639396824|-19.504639396824|-19.504639396824|-19.504639396824|-19.504639396824|-19.504639396824|-19.504639396824|-19.504639396824|-19.504639396824|-19.504639396824|-19.504639396824|-19.504639396824|-19.504639396824|-19.626838660728|-19.626838660728|-19.860932006319|-20.128669827597|-20.128669827597|-20.128669827597||||-20.128669827597|-20.128669827597|-20.128669827597|-20.128669827597|-20.525743795122|-20.726937427217|19.527541788413|19.527541788413|19.527541788413|19.527541788413|19.527541788413|19.527541788413|19.527541788413|19.527541788413|19.527541788413|19.492824510285|-20.771453868359||-20.771453868359|-20.771453868359|-20.771453868359|-20.771453868359|-20.771453868359|-20.771453868359|-20.771453868359|-20.771453868359|-20.771453868359|-20.771453868359|-20.771453868359|-20.771453868359|-21.231576883424|-21.231576883424|-21.231576883424|-21.231576883424|19.918874520906|19.918874520906|19.918874520906|19.918874520906|19.918874520906|19.918874520906|19.918874520906|19.918874520906|19.918874520906|19.918874520906|19.918874520906|19.918874520906|19.918874520906
08305|1043302|/equities/zhejiang-huangma-tech|SHANGHAICOMP||-9.5041970209218|-9.5041970209218|-9.5041970209218|-9.5041970209218|-9.5041970209218|-9.5041970209218|-9.8868850553408|-10.217650449317|-10.257899123226|-10.257899123226|-10.257899123226|-10.257899123226|-10.257899123226|-10.679331971312|-10.701829776235|-10.701829776235|-11.012588722913|-11.141209848952|-11.201378766172|-11.201378766172|-11.201378766172|-11.262087706585|-11.301208473862|-11.423647820566|-11.423647820566|-11.423647820566|-11.423647820566|-11.423647820566||-11.423647820566|-11.423647820566|-11.423647820566|-11.522386272322|-11.528983234798|-11.528983234798|-11.528983234798|-11.528983234798|-11.528983234798|-11.528983234798|-11.655537154316|-11.737263231408|-11.741959497809|10.960262198724|10.960262198724|10.960262198724|10.960262198724|10.960262198724|10.960262198724|10.960262198724|10.960262198724|10.960262198724|10.960262198724|10.960262198724|10.960262198724|10.960262198724|10.960262198724|10.960262198724|10.960262198724|10.960262198724|10.960262198724|10.960262198724|10.960262198724|10.751958100307|10.69902256034|10.69902256034|10.594469897198|10.542744283596|10.53749347254|10.427214681267|10.329924439696|10.329924439696|10.329924439696|10.318425430814|10.318425430814|9.9715836467124|-10.906360006875|-10.906360006875|-10.906360006875|-10.975400395467|-11.117666716127|-11.209074544408|-11.222969910069|-11.222969910069|-11.222969910069|-11.222969910069|-11.222969910069|-11.222969910069|-11.222969910069|-11.222969910069|||||||-11.222969910069|-11.222969910069|-11.222969910069|-11.222969910069|-11.222969910069|-11.222969910069|-11.222969910069|-11.222969910069|-11.222969910069|-11.222969910069|-11.222969910069|-11.222969910069|-11.222969910069|-11.222969910069|-11.222969910069|-11.222969910069|-11.222969910069|-11.222969910069|-11.222969910069|-11.222969910069|-11.222969910069|-11.222969910069|-11.222969910069|-11.222969910069|-11.222969910069|-11.269410606406|-11.464025604605|10.674356446208|10.674356446208|10.674356446208|10.674356446208|10.674356446208|10.674356446208|10.674356446208|10.674356446208|10.674356446208|10.674356446208|10.674356446208|10.674356446208|10.674356446208|10.674356446208|10.674356446208|10.674356446208|10.674356446208|10.598616670599|10.598616670599|10.598616670599|10.515578785372|10.515578785372|10.515578785372|10.515578785372|10.515578785372|10.50272145219|10.50272145219|10.50272145219|10.358023801858|10.325026211269|10.320723347701|10.320723347701|10.320723347701|10.320723347701|10.320723347701|10.120248693932|10.10092402033|10.10092402033|9.7382485660352|-10.723389612626|-10.723389612626|-10.723389612626|||-10.778914813099|-10.778914813099|-10.778914813099|-10.778914813099|-10.778914813099|-10.778914813099|-10.778914813099|-10.778914813099|-10.856005961877|-10.856005961877|-10.865562076019|-11.011173912052|-11.011173912052|-11.011173912052|-11.011173912052|-11.011173912052|-11.212971100282|-11.401633987902|-11.405704721343|-11.461338555958|-11.555932031899|-11.6550092208|-11.6550092208|-11.6550092208|-11.6550092208|-11.6550092208|-11.6550092208|-11.6550092208|-11.6550092208|-11.6550092208|-11.6550092208|-11.6550092208|-11.6550092208|-11.6550092208|-11.780932964498||||-11.780932964498|-11.780932964498|-11.780932964498|-11.823258891827|-11.903065168335|-12.171183810713|-12.391314915023|-12.599238637644|-12.819709622814|-12.924677623591|-12.989086112801|-13.014540258849|-13.402822088096|-13.627580350079|-13.930141928023|-13.930141928023|-13.930141928023||-13.930141928023|-13.930141928023|-14.041824343277|-14.108137981178|-14.290708904003|-14.446343506414|-14.703715047393|-14.983572228257|-15.305636175809|-15.418273025332|-15.418273025332|-15.418273025332|-15.530859105651|-15.652066355352|14.54018766261|14.54018766261|14.54018766261|14.54018766261|14.54018766261|14.54018766261|14.54018766261|14.54018766261|14.54018766261|14.54018766261|14.54018766261|14.54018766261|14.54018766261|14.54018766261|14.54018766261
08306|953918|/equities/zhejiang-huatie-construction-safety|SHANGHAICOMP||5.0361543789528|-5.835844809051|-5.835844809051|-5.835844809051|-6.0687162680048|-6.1896847930902|-6.3385219990465|-6.3385219990465|-6.3385219990465|-6.3385219990465|-6.3385219990465|-6.3385219990465|-6.3385219990465|-6.4189134901599|-6.5393481857066|-6.5414980922015|-6.6742388640496|-6.6742388640496|-6.6742388640496|-6.6742388640496|-6.6742388640496|-6.7363766470058|-6.7854186736326|6.222313133568|6.222313133568|6.222313133568|6.222313133568|6.222313133568||6.222313133568|6.222313133568|6.222313133568|6.222313133568|6.222313133568|6.222313133568|6.222313133568|6.222313133568|6.222313133568|6.222313133568|6.222313133568|6.222313133568|6.1957408620306|6.1957408620306|6.1957408620306|6.1957408620306|6.1957408620306|6.1957408620306|6.1957408620306|6.1957408620306|6.1957408620306|6.1957408620306|6.1957408620306|6.1469341862409|6.1432602524988|6.0364001989621|5.858222511108|-6.1454515844047|-6.1454515844047|-6.1454515844047|-6.1454515844047|-6.1454515844047|-6.1454515844047|-6.1454515844047|-6.1454515844047|-6.1454515844047|-6.1454515844047|-6.1454515844047|-6.1454515844047|-6.1454515844047|-6.1454515844047|-6.1454515844047|-6.1685389536488|-6.1685389536488|-6.1685389536488|-6.1685389536488|-6.1685389536488|-6.1685389536488|-6.1685389536488|-6.1685389536488|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|||||||5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.8155697435123|5.7350243955461|5.7350243955461|5.7272495593856|5.680277224628|-6.1673270320557|-6.1673270320557|-6.1673270320557|-6.1673270320557|-6.1673270320557|-6.1673270320557|-6.1673270320557|-6.2047245325452|-6.2047245325452|-6.2419160010423|-6.2749066487513|-6.3715628137812|5.85629719297|5.85629719297|5.85629719297|5.85629719297|5.85629719297|5.85629719297|5.85629719297|5.85629719297|5.85629719297|5.85629719297|5.7927532665893|5.7927532665893|5.7927532665893|5.7880592603335|5.7670481110367|5.7670481110367|5.7457314810843|5.7457314810843|5.7457314810843|5.6613683790731|5.5420757234944|5.4617509246814|5.4169453913357|5.3810506191945|5.3764817939246|5.3764817939246|5.2955354834093|5.2745397543713|5.2745397543713|5.2745397543713|5.2745397543713|5.2383776479082|-5.7581871495515|-5.7581871495515|-5.7581871495515|-5.7581871495515|-5.7581871495515|-5.7581871495515|-5.7581871495515|||-5.7581871495515|-5.8813708624325|-5.8813708624325|-5.8813708624325|-5.8813708624325|-5.8813708624325|-5.8813708624325|-5.8813708624325|-5.8813708624325|-5.8813708624325|-5.8813708624325|-5.9100355447186|-5.9100355447186|-5.9100355447186|-5.9661506878947|-6.0285010853977|-6.0550010247994|-6.0688505006788|-6.0688505006788|-6.0688505006788|-6.0688505006788|-6.0688505006788|-6.0688505006788|-6.0688505006788|-6.0688505006788|-6.109836056603|-6.2264049083801|5.5839695721039|5.5839695721039|5.5839695721039|5.5839695721039|5.5839695721039|5.5839695721039|5.5839695721039|5.5839695721039||||5.5839695721039|5.5839695721039|5.5839695721039|5.5839695721039|5.5839695721039|5.5839695721039|5.5426091340519|5.5426091340519|5.5426091340519|5.4754147957547|5.4754147957547|5.4754147957547|5.4754147957547|5.4754147957547|5.4754147957547|5.4754147957547|5.4754147957547||5.4754147957547|5.4754147957547|5.4754147957547|5.4754147957547|5.4754147957547|5.4754147957547|5.4754147957547|5.4754147957547|5.4754147957547|5.4754147957547|5.4754147957547|5.4754147957547|5.4754147957547|5.4754147957547|5.4754147957547|5.4754147957547|5.4754147957547|5.4754147957547|5.4754147957547|5.4754147957547|5.4754147957547|5.4754147957547|5.4754147957547|5.4631592113424|5.394432130999|5.394432130999|5.394432130999|5.394432130999|5.394432130999
08307|945175|/equities/zhejiang-huayou-cobalt-co-ltd|SHANGHAICOMP||-26.879073856078|-26.879073856078|-26.879073856078|-26.879073856078|-27.863415874598|-28.559906073806|-29.143229666019|-29.904700374895|-30.986889309677|-31.009999002821|-31.009999002821|-31.009999002821|-31.323331848125|-31.927591340785|-32.115052091051|-32.115052091051|-32.686724198051|-33.318581276677|-33.328979577777|-33.351774129862|-33.351774129862|-33.351774129862|-33.351774129862|-33.763637765243|29.901651384663|29.901651384663|29.901651384663|29.901651384663||29.901651384663|28.79905785701|-32.062589429951|-32.062589429951|-32.062589429951|-32.062589429951|-32.062589429951|-32.071766507996|-32.246962481487|-32.839402337591|-33.455447457146|-33.518830694436|-33.864360958453|-33.864360958453|-33.864360958453|-33.864360958453|-33.864360958453|-33.864360958453|-33.864360958453|-33.864360958453|-34.044290708299|-34.473656308646|-35.165729350508|-35.381920729148|-35.992133999387|-36.675704638737|-36.988562761167|34.727666261473|34.727666261473|34.727666261473|34.727666261473|34.727666261473|34.727666261473|34.472275694542|34.472275694542|34.472275694542|34.472275694542|34.181972459878|34.016135644429|34.016135644429|-37.059029982245|-37.059029982245|-37.059029982245|-37.059029982245|-37.059029982245|-37.059029982245|-37.059029982245|-37.059029982245|-37.059029982245|-37.319479648445|-37.731578511188|-37.731578511188|-38.33508689557|-38.872874659018|-39.450971622948|-39.719782211169|-39.719782211169|-39.719782211169|-40.004420730047|-40.004420730047|||||||-40.459913965257|-40.545457146998|-40.582175862387|-40.95689529853|-40.95689529853|-40.95689529853|-41.308217201818|-41.836906815225|-42.226563136505|-42.345627114427|-42.898472359061|-43.48941522426|-43.862239505855|-43.862239505855|-43.943598908415|-44.917332510408|-45.423703993091|-45.976893359566|-45.980211293779|-45.980211293779|-45.980211293779|-47.280234482644|-47.915260053076|-50.5268012452|-50.5268012452|-50.68866723642|-51.171298701071|-51.944776860103|47.291559083683|47.291559083683|47.291559083683|47.291559083683|47.291559083683|47.291559083683|47.291559083683|47.291559083683|47.140619974912|46.88064607745|46.88064607745|46.88064607745|46.075121068729|46.075121068729|45.984453475141|45.984453475141|45.984453475141|45.984453475141|45.984453475141|45.984453475141|45.122172130108|45.020950980834|45.020950980834|-48.321557146029|-48.321557146029|-48.321557146029|-48.321557146029|-48.321557146029|-48.321557146029|-48.321557146029|-48.321557146029|-48.321557146029|-48.866116252176|-48.866116252176|-48.866116252176|-48.866116252176|-48.866116252176|-48.866116252176|-49.181796725847|-49.266440162237|-49.863268067633|||-50.634185555019|-50.766411860228|-50.766411860228|-50.766411860228|-50.766411860228|-50.766411860228|-50.766411860228|-50.766411860228|-50.766411860228|-50.766411860228|-50.766411860228|-50.766411860228|-50.766411860228|-50.766411860228|-50.766411860228|-51.376570047538|-51.637855438834|-52.538173150625|-52.56296926031|-53.322186846309|-53.947620834402|-53.947620834402|-53.947620834402|-53.947620834402|-53.947620834402|-53.947620834402|-53.947620834402|-53.947620834402|-53.947620834402|-53.947620834402|-53.947620834402|-53.947620834402|-53.947620834402|-53.947620834402|-53.947620834402||||-53.947620834402|-53.947620834402|-53.947620834402|-53.947620834402|-56.784021445438|-58.092677676392|-58.092677676392|-58.092677676392|-58.092677676392|-58.092677676392|-58.092677676392|-58.092677676392|-58.092677676392|-58.092677676392|-58.092677676392|-58.092677676392|-58.092677676392||-58.600122841916|-58.600122841916|-58.600122841916|-58.600122841916|-58.75213277702|-58.75213277702|-58.75213277702|-58.75213277702|-58.75213277702|-58.75213277702|-58.75213277702|-58.75213277702|-59.167927189717|-59.873807081524|-60.605873148314|-60.605873148314|-61.095759427929|-61.095759427929|-61.095759427929|-61.095759427929|-61.905843139119|-61.969270892084|-62.609189346036|-63.371876957903|-63.454725257273|-63.454725257273|-63.633585602835|-64.537315217207|-64.780293095893
08308|945171|/equities/shanghai-m-g-stationery-inc|SHANGHAICOMP||-9.8870222997242|-9.8870222997242|-9.8870222997242|-9.8870222997242|-10.007247071749|-10.0236077367|-10.118634403296|-10.118634403296|-10.118634403296|-10.118634403296|-10.118634403296|-10.118634403296|-10.118634403296|-10.34132042506|9.3910709160947|9.3910709160947|9.3910709160947|9.3910709160947|9.3910709160947|9.3910709160947|9.3910709160947|9.3910709160947|9.3910709160947|9.3910709160947|9.3910709160947|9.3910709160947|9.3910709160947|9.3910709160947||9.3910709160947|9.3910709160947|9.3910709160947|9.3910709160947|9.3910709160947|9.3910709160947|9.3910709160947|9.3910709160947|9.3910709160947|9.3910709160947|9.3910709160947|9.3910709160947|9.3910709160947|9.3706339485538|9.2201424544257|9.2201424544257|9.2201424544257|9.1557142409133|9.0863486564211|9.0613100199939|9.0613100199939|9.0613100199939|9.0613100199939|9.0613100199939|9.0207536844855|9.0207536844855|8.9708371326267|8.8943669674499|8.8943669674499|8.7859629919907|8.7616257988503|8.7602791711492|8.7602791711492|8.7330879552279|8.5506533895503|8.520015576965|8.520015576965|8.520015576965|8.520015576965|8.520015576965|8.520015576965|8.520015576965|8.3939065441891|8.3134652108082|8.3134652108082|8.1999154992304|8.1999154992304|8.1999154992304|8.1999154992304|8.1999154992304|8.1999154992304|8.1999154992304|8.1999154992304|8.1999154992304|8.1999154992304|8.1999154992304|8.1999154992304|8.1999154992304|8.1999154992304|8.1999154992304|||||||8.1999154992304|8.1999154992304|8.1999154992304|8.1999154992304|-8.7116031332437|-8.7116031332437|-8.7116031332437|-8.7116031332437|-8.7116031332437|-8.7116031332437|-8.7116031332437|-8.7116031332437|-8.7116031332437|-8.7116031332437|-8.7116031332437|-8.7116031332437|-8.7116031332437|-8.7116031332437|-8.7116031332437|-8.7116031332437|-8.7116031332437|-8.7116031332437|-8.7116031332437|-8.7116031332437|-8.7116031332437|-8.7116031332437|8.030764651728|8.030764651728|8.030764651728|8.030764651728|8.030764651728|8.030764651728|-8.5755993402148|-8.5755993402148|-8.5934431857692|8.1571138686658|8.1571138686658|8.1571138686658|8.1571138686658|8.1571138686658|8.1571138686658|8.1571138686658|8.1571138686658|8.1384593984287|8.069862012074|8.069862012074|8.069862012074|8.0348469725424|8.0132601082317|8.0132601082317|8.0132601082317|7.9580675562214|7.9568630800658|7.9568630800658|7.9568630800658|7.9568630800658|7.9568630800658|7.9568630800658|7.9554033396435|7.8754479220391|7.8388315098021|7.8337018640542|7.782446348193|-8.3044085930312|-8.3044085930312|-8.3044085930312|-8.3044085930312|-8.3044085930312|-8.3044085930312|||-8.3611414255538|-8.3611414255538|-8.3611414255538|-8.3611414255538|-8.3611414255538|-8.3611414255538|-8.3611414255538|-8.3611414255538|-8.3611414255538|-8.3611414255538|-8.3611414255538|-8.3611414255538|-8.3611414255538|-8.3611414255538|-8.3611414255538|-8.3611414255538|-8.3611414255538|-8.3611414255538|-8.3611414255538|-8.3611414255538|-8.3611414255538|-8.3611414255538|-8.3611414255538|-8.3611414255538|-8.3611414255538|-8.3611414255538|-8.3611414255538|-8.3611414255538|-8.3611414255538|-8.3611414255538|-8.3611414255538|-8.4146015977239|-8.5096735969749|-8.5096735969749|-8.5096735969749||||-8.5096735969749|-8.5096735969749|-8.5096735969749|-8.5096735969749|-8.5096735969749|-8.5735270729293|-8.5761407470957|-8.6355926780587|-8.6355926780587|-8.6355926780587|-8.6355926780587|-8.6355926780587|-8.6355926780587|-8.6355926780587|-8.6543997566893|-8.6543997566893|-8.6543997566893||-8.7776663348625|-8.8490738389172|-8.8667484386406|-8.8758317743895|-8.9809697025155|-8.9809697025155|-8.9809697025155|-8.9809697025155|-8.9809697025155|-8.9809697025155|-8.9809697025155|-8.9809697025155|-9.0295925632346|-9.0295925632346|-9.0456697988937|-9.0456697988937|8.5965449374353|8.5965449374353|8.5965449374353|8.5965449374353|8.5965449374353|8.5965449374353|8.5965449374353|8.5965449374353|8.5965449374353|8.5600496443813|8.5225747837805|8.5225747837805|8.5225747837805
08309|994603|/equities/zhejiang-jiaao-enprotech-stock-co-l|SHANGHAICOMP||-20.673690740647|-20.673690740647|-20.842990601926|-22.361656521061|-23.62183957442|-23.900933534397|-25.192148825077|-26.041276345151|-26.191163625643|-26.191163625643|-26.191163625643|-26.191163625643|-26.191163625643|-27.508515771148|-27.955142366441|-27.955142366441|-28.629046611821|-28.663638809625|-28.663638809625|-28.711268379029|-28.711268379029|-28.711268379029|-28.711268379029|-28.711268379029|-28.711268379029|-28.711268379029|-28.711268379029|-28.711268379029||-28.711268379029|-28.711268379029|-28.711268379029|-28.874187100526|-28.94545915605|-28.94545915605|-28.94545915605|-28.94545915605|-28.94545915605|-29.254398536698|-29.56044218277|-29.674936318122|-30.354373534215|-31.08208209463|-31.694535058826|-31.990593797729|-32.069231098798|-32.069231098798|-32.069231098798|-32.22874163074|-32.22874163074|-32.22874163074|-32.22874163074|-32.22874163074|-32.22874163074|-32.22874163074|-32.22874163074|-32.22874163074|-32.22874163074|-32.22874163074|-32.22874163074|-32.22874163074|-32.22874163074|-32.22874163074|-32.22874163074|-32.22874163074|-32.22874163074|-32.22874163074|-32.22874163074|-32.22874163074|-32.22874163074|-32.22874163074|-32.22874163074|-32.22874163074|-32.22874163074|-32.22874163074|-32.22874163074|-32.22874163074|-32.22874163074|-32.22874163074|-32.96026906352|-33.120298908604|-33.378665657455|-33.825751272099|-33.825751272099|-33.825751272099|-33.825751272099|-33.825751272099|-33.825751272099|-33.825751272099|||||||-33.825751272099|-33.825751272099|-33.825751272099|-33.825751272099|-33.825751272099|-33.825751272099|-33.825751272099|-33.825751272099|-33.825751272099|-33.825751272099|-33.825751272099|-33.825751272099|-33.825751272099|-33.825751272099|-33.825751272099|-33.825751272099|-33.825751272099|-33.825751272099|-33.825751272099|-33.825751272099|-33.825751272099|-33.825751272099|-33.825751272099|-33.825751272099|-33.825751272099|-33.834723224526|-33.946915033002|-34.566571211968|31.662315347348|31.662315347348|31.662315347348|31.662315347348|31.662315347348|31.662315347348|31.662315347348|31.662315347348|31.662315347348|31.662315347348|31.662315347348|31.662315347348|31.662315347348|31.662315347348|31.662315347348|31.527016298146|31.065574690337|30.856143464565|30.856143464565|29.974366398813|29.974366398813|29.974366398813|29.974366398813|29.534294574528|29.351353383688|29.351353383688|29.301367213735|29.301367213735|29.301367213735|29.148622207168|29.148622207168|29.148622207168|29.148622207168|29.148622207168|29.055706235512|29.055706235512|28.573561373402|27.270625528416|-30.520301101846|-30.520301101846|-30.520301101846|||-30.887557716549|-31.278397369584|-31.494275373306|-31.494275373306|-31.494275373306|-31.621417674848|-32.029908031699|-32.091009822683|-32.298343675221|-32.713715465957|-32.736906378461|-33.103228190423|-33.434701946742|-33.434701946742|-33.434701946742|-33.434701946742|-33.434701946742|-33.434701946742|-33.434701946742|-33.434701946742|-33.434701946742|-33.434701946742|-33.434701946742|-33.434701946742|-33.434701946742|-33.434701946742|-33.434701946742|-33.434701946742|-33.434701946742|-33.434701946742|-33.434701946742|-33.561891162138|-33.583399086005|-33.583399086005|-33.583399086005||||-33.583399086005|-33.583399086005|-33.583399086005|-33.583399086005|-35.506553734681|-36.279505929837|-36.357230726756|-36.428858955395|-36.428858955395|-36.428858955395|-36.428858955395|-36.428858955395|-36.643731231702|-36.748131936149|-36.748131936149|-36.748131936149|-36.748131936149||-36.748131936149|-36.748131936149|-36.748131936149|-36.748131936149|-36.748131936149|-37.096136227359|-37.096136227359|-37.096136227359|-37.096136227359|-37.096136227359|-37.096136227359|-37.096136227359|-37.818486468781|-38.152761954719|-38.598625097732|-38.679027886369|-39.433919424456|-39.95213243105|-40.538480563716|-41.024425289979|37.136512805972|37.136512805972|37.136512805972|37.136512805972|37.136512805972|37.136512805972|37.136512805972|37.136512805972|37.136512805972
08310|100491|/equities/huafang|SHANGHAICOMP||-8.0605230771292|-8.0605230771292|-8.0605230771292|-8.0605230771292|-8.2405812699252|-8.2495348142975|-8.2719808518102|-8.2719808518102|-8.2719808518102|-8.2719808518102|-8.2719808518102|-8.2719808518102|-8.2719808518102|-8.2719808518102|-8.4630013938807|-8.4630013938807|-8.6750013029203|-8.7089522281822|-8.7089522281822|-8.7593910340398|-8.8004343911376|-8.8699274509446|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324||8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324|8.3371471698324|8.2234967345706|8.0951203664288|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.5886048890977|-8.6256231027656|-8.6256231027656|-8.6712479809714|-8.7558314248138|-8.7869882655628|-8.7869882655628|-8.7869882655628|-8.7869882655628|-8.7869882655628|-8.7869882655628|-8.7869882655628|-8.7869882655628|-8.7869882655628|||||||-8.7869882655628|-8.806097992315|-8.9195540834954|-8.9817262677672|-8.9885847864683|-9.0884270997109|-9.2210307486921|-9.3731595754386|-9.3731595754386|-9.3731595754386|-9.3731595754386|-9.3731595754386|-9.3731595754386|-9.3731595754386|-9.3731595754386|-9.4720127870225|-9.4720127870225|-9.4720127870225|-9.4720127870225|-9.4720127870225|-9.4720127870225|-9.5522366419526|-9.5735959361098|-9.5824643503616|-9.5824643503616|-9.6182941740299|-9.7119933571578|-9.7422153117657|-9.8140449821653|-9.8140449821653|-9.8140449821653|-9.8140449821653|-9.8140449821653|-9.8140449821653|-9.8917169901731|-9.965796295471|-9.9970329147148|-9.9970329147148|-10.105036455345|9.5248558231741|9.5248558231741|9.5248558231741|9.5248558231741|9.5248558231741|9.5248558231741|9.5248558231741|9.5248558231741|9.5248558231741|9.5248558231741|9.5248558231741|9.4976172655324|9.4012412196508|9.2694327228015|9.2694327228015|9.2694327228015|9.1304804873406|9.1242932179012|9.1242932179012|9.1242932179012|9.1242932179012|9.1242932179012|9.0947708397484|9.0069673623615|8.842185824665|8.813539656834|8.8063906286846|-9.319175719627|-9.319175719627|-9.319175719627|||-9.3879729900187|-9.3994143443445|-9.5321273756402|-9.5923083843307|-9.5923083843307|-9.5923083843307|-9.5923083843307|-9.6364536353302|-9.7113980679453|-9.7113980679453|-9.7113980679453|-9.7915535932051|-9.8139478371394|-9.8549427109573|-9.934936161131|-10.098262490266|-10.119736076984|-10.166373651991|-10.20519695769|-10.20519695769|-10.20519695769|-10.20519695769|-10.237441068338|9.5933047180018|9.5933047180018|9.5933047180018|9.5933047180018|9.3942275979609|9.386083659136|9.386083659136|9.2700931855967|9.2403001126998|9.2403001126998|9.2403001126998|9.1578209512241||||9.1578209512241|9.1578209512241|9.1578209512241|9.1578209512241|9.1578209512241|9.1578209512241|9.1578209512241|9.1304371182912|9.1304371182912|9.1304371182912|9.1304371182912|9.0615961623184|8.9345515118697|8.789501970196|8.7005570389433|8.6883971931319|8.6448861494971||8.6437619411628|8.4591795828254|-8.7751485857071|-8.7751485857071|-8.8196092217832|-8.8717880877818|-8.8828424429097|-8.8828424429097|-8.8828424429097|-8.8828424429097|-8.8828424429097|-8.8828424429097|-8.8848244321785|-8.908138448711|-8.9741830849302|-8.9741830849302|8.6130965078136|8.6130965078136|8.6130965078136|8.6130965078136|8.6130965078136|8.6130965078136|8.6130965078136|8.6130965078136|8.5901344570889|8.5901344570889|8.5901344570889|8.5901344570889|8.5901344570889
08311|100795|/equities/jianfeng-group|SHANGHAICOMP||-9.8153151199159|-9.8153151199159|-9.8153151199159|-9.9175724105633|-10.417858132234|-10.655398431211|9.7416007484023|9.7416007484023|9.7416007484023|9.7078895000422|-10.545514787148|-10.545514787148|-10.545514787148|-10.799461114087|-11.087605943991|-11.087605943991|-11.378451443065|-11.511057218301|-11.570063785698|-11.571587337423|-11.571587337423|-11.571587337423|-11.571587337423|-11.571587337423|-11.571587337423|-11.571587337423|-11.571587337423|-11.571587337423||-11.571587337423|-11.571587337423|-11.571587337423|-11.715097336161|-11.766774606029|10.886328858717|10.886328858717|10.886328858717|10.886328858717|10.886328858717|10.886328858717|10.886328858717|10.875920634119|-11.359357139397|-11.359357139397|-11.475396550284|11.049802334666|11.049802334666|11.049802334666|11.049802334666|11.049802334666|11.049802334666|11.049802334666|11.049802334666|11.049802334666|11.049802334666|11.01468780093|11.01468780093|11.01468780093|10.97354192262|10.950839000217|10.950839000217|10.950839000217|10.928710254554|10.896900000974|10.81148194139|10.81148194139|10.730535653617|10.722546576548|10.722546576548|10.722546576548|10.722546576548|10.705607519204|10.644563844529|10.619642534819|10.619642534819|10.619642534819|-11.159736382663|-11.159736382663|-11.159736382663|-11.315262463026|-11.400291445446|-11.52449611926|-11.52449611926|-11.52449611926|-11.52449611926|-11.52449611926|-11.52449611926|-11.608883903026|-11.710982373025|||||||-11.774723473143|-11.774723473143|-11.774723473143|-11.774723473143|-11.774723473143|-11.774723473143|-11.774723473143|-11.774723473143|-11.774723473143|-11.774723473143|-11.774723473143|-11.774723473143|-11.774723473143|-11.774723473143|-11.774723473143|-11.774723473143|-11.774723473143|-11.774723473143|-11.774723473143|-11.774723473143|-11.774723473143|-11.774723473143|-11.774723473143|-11.774723473143|-11.774723473143|-11.792471186929|-11.936078778696|-12.041753865825|-12.1202820689|-12.210313257301|11.628206936932|11.628206936932|11.628206936932|11.628206936932|11.628206936932|11.628206936932|11.628206936932|11.628206936932|11.628206936932|11.628206936932|11.628206936932|11.628206936932|11.628206936932|11.628206936932|11.511085675872|11.511085675872|11.511085675872|11.407872966833|-11.783147249532|-11.783147249532|-11.783147249532|-11.783147249532|-11.783147249532|-11.783147249532|-11.783147249532|-11.783147249532|-11.783147249532|-11.783147249532|-11.783147249532|-11.783147249532|-11.783147249532|-11.783147249532|-11.783147249532|-11.783147249532|-11.783147249532|-11.783147249532|-11.783147249532|-11.783147249532|-11.783147249532|||-11.914607853704|-12.001011009689|-12.001011009689|-12.001011009689|-12.001011009689|-12.001011009689|-12.001011009689|-12.001011009689|-12.128345458238|-12.168161675366|-12.194624102814|-12.241170066402|-12.241170066402|-12.241170066402|-12.241170066402|-12.344963195645|-12.344963195645|-12.494460156331|-12.494460156331|-12.501066581816|-12.602135534764|-12.602135534764|-12.602135534764|-12.617928314739|-12.684484285417|-12.684484285417|-12.684484285417|-12.684484285417|-12.684484285417|-12.684484285417|-12.684484285417|-12.684484285417|-12.684484285417|-12.684484285417|-12.684484285417||||-12.684484285417|-12.684484285417|-12.684484285417|-12.684484285417|-12.846649375561|-12.889402565321|-12.889402565321|-12.889402565321|-12.889402565321|-12.889402565321|-12.889402565321|-12.889402565321|-12.889402565321|-12.889402565321|-12.889402565321|-12.889402565321|-12.889402565321||-12.889402565321|-12.889402565321|-12.889402565321|-12.889402565321|-12.889402565321|-12.987113724109|-13.079571311073|-13.255635226652|-13.327371982385|-13.347064140463|-13.347064140463|-13.404526806105|-13.404526806105|-13.404526806105|-13.404526806105|-13.404526806105|12.789006695515|12.789006695515|12.789006695515|12.789006695515|12.789006695515|12.789006695515|12.789006695515|12.789006695515|12.789006695515|12.691638690836|12.691638690836|12.691638690836|12.691638690836
08312|1162065|/equities/zhejiang-jianye-chemical|SHANGHAICOMP||-18.494868891557|-18.494868891557|-18.494868891557|-18.615408889806|-19.775454724669|-20.071616080999|-20.742350582281|-20.929723777167|-20.929723777167|-20.929723777167|-20.929723777167|-20.929723777167|-21.014692984016|-22.04243661076|-22.897390979678|-22.897390979678|-23.063410801394|-23.063410801394|-23.063410801394|-23.063410801394|-23.063410801394|-23.063410801394|-23.063410801394|-23.063410801394|-23.063410801394|-23.063410801394|-23.063410801394|-23.063410801394||-23.063410801394|-23.063410801394|-23.063410801394|-23.206566539852|-23.427851588028|-23.447692365648|-23.447692365648|-23.447692365648|-23.447692365648|-23.54299086465|-23.672212165082|-23.790791027506|-23.916434915816|-23.938500390567|-23.938500390567|-24.26555557838|22.625259763163|22.625259763163|22.625259763163|22.625259763163|22.625259763163|22.625259763163|22.625259763163|22.625259763163|22.625259763163|22.625259763163|22.625259763163|22.625259763163|22.625259763163|22.470843507362|22.045937645781|21.998820530428|21.918134092239|21.737371402555|21.737371402555|21.737371402555|21.737371402555|21.588190561724|21.43687789329|21.15708666254|-23.153540437636|-23.153540437636|-23.153540437636|-23.153540437636|-23.153540437636|-23.153540437636|-23.153540437636|-23.153540437636|-23.153540437636|-23.153540437636|-23.577822492319|-23.629803549136|-23.879780542945|-24.14697876252|-24.188309778519|-24.554233142344|-24.651926010415|-24.699917017933|-24.781573811633|-25.100082864874|||||||-25.192821848204|-25.192821848204|-25.192821848204|-25.338792685877|-25.338792685877|-25.445325617669|-25.475662572456|-25.475662572456|-25.475662572456|-25.475662572456|-25.475662572456|-25.475662572456|-25.475662572456|-25.475662572456|-25.475662572456|-25.475662572456|-25.475662572456|-25.475662572456|-25.475662572456|-25.475662572456|-25.475662572456|-25.475662572456|-25.475662572456|-25.475662572456|-25.475662572456|-25.740181560067|-25.94853392657|-26.149483056161|-26.472204334088|-26.472204334088|-26.472204334088|-26.683560405117|-27.061735296627|-27.443594032283|-27.793993797297|24.917491626489|24.917491626489|24.917491626489|24.917491626489|24.917491626489|24.917491626489|24.917491626489|24.917491626489|24.917491626489|24.917491626489|24.917491626489|24.917491626489|24.917491626489|24.917491626489|24.917491626489|24.917491626489|24.789990636759|24.269433680566|23.000459378029|23.000459378029|23.000459378029|21.403843236262|20.619269927667|-21.822219769605|-21.822219769605|-21.822219769605|-21.822219769605|-21.822219769605|-21.822219769605|-21.822219769605|-21.822219769605|-21.822219769605|-21.822219769605|-21.822219769605|||-22.000243628961|-22.06415924865|-22.250177752508|-22.36194800979|-22.36194800979|-22.399538363695|-22.399538363695|-22.399538363695|-22.726153521273|-22.862349645264|-22.862349645264|-23.31927748959|22.796915040626|22.353397889667|22.353397889667|22.353397889667|22.353397889667|22.216967811573|22.216967811573|22.216967811573|22.216967811573|22.183298577189|21.878665276501|21.604071957241|21.549524049373|21.412804317045|21.319227006224|21.30756376676|21.30756376676|21.173960033304|21.011622975542|20.976248288899|20.850275490846|20.836416639847|20.675464221683||||-22.265948044792|-22.265948044792|-22.265948044792|-22.463275206901|-22.52030559471|-22.760339693789|-22.84560904634|-22.84560904634|-22.84560904634|-22.84560904634|-22.84560904634|-22.84560904634|-22.84560904634|-22.84560904634|-23.018454394208|-23.058283312968|-23.083093413436||-23.477278514618|-23.477278514618|-23.477278514618|-23.477278514618|-23.551870662192|-23.551870662192|-23.551870662192|-23.551870662192|-23.551870662192|-23.551870662192|-23.551870662192|-23.551870662192|-23.775966783607|-23.794407681452|-23.969342262465|-24.01371312905|22.896018671786|22.896018671786|22.896018671786|22.896018671786|22.896018671786|22.896018671786|22.896018671786|22.896018671786|22.882016567803|22.882016567803|22.882016567803|22.882016567803|22.882016567803
08313|1162060|/equities/zhejiang-jiecang-linear-motion-tech|SHANGHAICOMP||-16.559393867695|-16.559393867695|-16.559393867695|-16.559393867695|-17.200437793956|-17.521597184325|-18.350108876918|-19.003453854161|-19.510644184283|-19.510644184283|-19.510644184283|-19.510644184283|-19.510644184283|-20.205160391255|-20.882400366911|18.753702608736|18.753702608736|18.753702608736|18.753702608736|18.753702608736|18.753702608736|18.753702608736|18.753702608736|-20.557865252532|-20.557865252532|-20.557865252532|-20.557865252532|-20.557865252532||-20.557865252532|-20.557865252532|-20.557865252532|-20.796517070175|19.128720628573|19.128720628573|19.128720628573|19.128720628573|19.128720628573|19.128720628573|19.128720628573|19.128720628573|19.128720628573|19.128720628573|19.128720628573|19.128720628573|19.128720628573|19.128720628573|19.128720628573|19.128720628573|19.128720628573|19.128720628573|18.91433697395|18.91433697395|18.91433697395|18.91433697395|18.91433697395|18.91433697395|18.91433697395|18.91433697395|18.91433697395|18.91433697395|18.91433697395|18.91433697395|18.91433697395|18.91433697395|18.91433697395|18.91433697395|18.730221644738|18.730221644738|18.730221644738|18.108468573492|18.108468573492|18.108468573492|18.108468573492|18.108468573492|18.108468573492|18.108468573492|18.108468573492|18.108468573492|18.108468573492|18.108468573492|18.108468573492|17.983171560638|17.983171560638|17.117968985629|-18.672736730996|-18.672736730996|-18.672736730996|-18.672736730996|||||||-18.672736730996|-18.672736730996|-18.672736730996|-18.672736730996|-18.672736730996|-18.672736730996|-18.946373611494|-18.967728046563|-18.967728046563|-18.967728046563|-18.967728046563|-18.967728046563|-18.967728046563|-18.967728046563|-18.967728046563|-18.967728046563|-18.967728046563|-18.967728046563|-18.967728046563|-18.967728046563|-18.967728046563|-18.967728046563|-18.967728046563|-18.967728046563|-18.967728046563|-19.065252626369|-19.300281670833|-19.571423057212|-19.889319657573|-19.889319657573|-19.889319657573|-19.889319657573|-20.202022498723|-20.50446843425|-20.728351351963|-20.728351351963|-20.728351351963|-20.728351351963|-20.728351351963|-20.728351351963|-20.728351351963|-20.728351351963|-20.728351351963|-20.728351351963|-20.728351351963|-20.760937344406|-20.760937344406|-20.760937344406|-20.760937344406|-21.145485705108|-21.539984087117|19.221543687533|19.221543687533|19.221543687533|19.221543687533|19.221543687533|19.221543687533|19.221543687533|19.221543687533|19.221543687533|19.221543687533|19.221543687533|19.221543687533|18.966159178097|18.482955112809|18.290862701661|18.290862701661|18.290862701661|18.290862701661|||18.290862701661|17.122626355761|-19.727824557225|-19.727824557225|-19.727824557225|-19.727824557225|-19.727824557225|-19.727824557225|-19.727824557225|-20.21702762489|-20.406696275919|-20.463651172619|-20.463651172619|-20.463651172619|-20.463651172619|-20.463651172619|-20.463651172619|-20.463651172619|-20.463651172619|-20.731278834852|-20.818707785146|-20.818707785146|-20.818707785146|-20.818707785146|-20.818707785146|-20.818707785146|-21.057232320476|-21.057232320476|-21.085258629773|-21.325287133294|-21.357395268172|-21.357395268172|-21.357395268172|-21.357395268172|-21.789327728185||||-22.48258697924|-22.606526839108|-22.606526839108|-22.867807268401|-24.220897117478|-24.962107251334|-25.10512010063|-25.650133360373|-25.961317964446|-25.961317964446|-25.961317964446|-25.961317964446|-25.961317964446|-26.023978384342|-26.023978384342|-26.023978384342|-26.023978384342||-26.172568330874|-26.172568330874|-26.172568330874|-26.172568330874|-26.172568330874|-26.172568330874|-26.172568330874|-26.172568330874|-26.172568330874|-26.172568330874|-26.172568330874|-26.172568330874|-26.770075278933|-27.241194572113|-27.875771988389|-28.225301412474|-28.847557866717|-29.344508316942|-29.858343286457|-29.859824572605|-30.173138948063|-30.693488381285|28.188316237307|28.188316237307|28.188316237307|28.188316237307|28.188316237307|28.188316237307|28.188316237307
08314|1024785|/equities/zhejiang-jihua|SHANGHAICOMP||-3.7991379989262|-3.8579313107194|-3.9532569191921|-4.1608410700679|-4.4003789805174|-4.4648655943076|-4.6720728799149|-4.8550809670869|-4.9274409585043|-4.9274409585043|-4.9274409585043|-4.9274409585043|-5.1399342277364|4.5276479332615|4.5276479332615|4.5276479332615|-4.8242718452106|-4.8242718452106|-4.8242718452106|-4.8242718452106|-4.8242718452106|-4.8242718452106|-4.8242718452106|-4.8242718452106|-4.8242718452106|-4.8242718452106|-4.8242718452106|-4.8242718452106||-4.8242718452106|-4.8242718452106|-4.8242718452106|-4.8414131793589|-4.8500827191835|4.5622349130078|4.5622349130078|4.5622349130078|4.5622349130078|4.5622349130078|4.5622349130078|4.5622349130078|4.5622349130078|4.5622349130078|4.5622349130078|4.5622349130078|4.5622349130078|4.5622349130078|4.5622349130078|4.5622349130078|4.5622349130078|4.5622349130078|4.5622349130078|4.5496299105149|4.5496299105149|4.5496299105149|4.5379379714543|4.5379379714543|4.5327091178424|4.4974708883001|4.4974708883001|4.4974708883001|4.4974708883001|4.4974708883001|4.4974708883001|4.4572980624036|4.4572980624036|4.4572980624036|4.4572980624036|4.4572980624036|4.4436644957679|4.4224048639025|4.3937832276784|4.3614256824346|4.3199173571105|4.2304636241589|-4.5183208048464|-4.5183208048464|-4.5183208048464|-4.5183208048464|-4.5686898827687|-4.5862221924041|-4.5862221924041|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|||||||4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3855009857944|4.3850357646057|4.3850357646057|4.3850357646057|4.3555950449913|4.3143150540303|4.3143150540303|4.2759055530706|4.2376731143702|-4.3949620650644|-4.3949620650644|-4.3949620650644|-4.3949620650644|-4.3949620650644|-4.3949620650644|-4.3949620650644|-4.3949620650644|-4.3949620650644|-4.3949620650644|-4.3949620650644|-4.3949620650644|-4.3949620650644|-4.3949620650644|-4.3949620650644|-4.3949620650644|-4.3949620650644|-4.3949620650644|-4.3949620650644|-4.3949620650644|-4.3949620650644|||-4.4349581584263|-4.494953379027|-4.5549480749413|-4.5866087623486|-4.5906312856688|-4.5906312856688|-4.5906312856688|-4.5906312856688|-4.5906312856688|-4.594590468938|-4.6012117285804|-4.6244427587699|-4.6244427587699|-4.6244427587699|-4.6244427587699|-4.6244427587699|4.3912046460941|4.3912046460941|4.3912046460941|4.3912046460941|4.3912046460941|4.3912046460941|4.3912046460941|4.3912046460941|4.3912046460941|4.3652352566986|4.3652352566986|4.3652352566986|-4.5888941405962|-4.5888941405962|-4.5888941405962|-4.5888941405962|-4.5888941405962|-4.5888941405962|-4.5888941405962||||-4.5888941405962|-4.5888941405962|-4.5888941405962|-4.5888941405962|-4.6376601191307|-4.6935111650654|-4.7222345282444|-4.7780383615371|-4.7986265144039|-4.7986265144039|-4.7986265144039|-4.7986265144039|-4.7986265144039|-4.7986265144039|-4.8523628933881|-4.8820699567767|-4.8850776746507||-4.9445308396811|-4.9709020334991|-4.9709020334991|-4.9793665125863|-4.9793665125863|-4.9793665125863|-4.9793665125863|-4.9793665125863|-4.9793665125863|-4.9793665125863|-4.9793665125863|-4.9793665125863|-4.9793665125863|-4.9793665125863|-4.9793665125863|-4.9793665125863|4.7789374181647|4.7789374181647|4.7789374181647|4.7789374181647|4.7789374181647|4.7789374181647|4.7789374181647|4.7789374181647|4.7789374181647|4.7789374181647|4.7789374181647|4.7789374181647|4.7789374181647
08315|1054848|/equities/zhejiang-jinghua-laser|SHANGHAICOMP||-12.83750672716|-12.83750672716|-13.13722918186|-14.020255328918|-14.702505431468|-15.026117362241|-15.820685322263|-16.268922350465|-16.268922350465|-16.268922350465|-16.268922350465|-16.268922350465|-16.332692011262|-16.921879724292|-17.629866445095|-17.747629364366|15.540421754592|15.540421754592|15.540421754592|15.540421754592|15.540421754592|15.540421754592|15.540421754592|15.540421754592|15.540421754592|15.540421754592|15.540421754592|15.540421754592||15.540421754592|15.454674134356|15.454674134356|15.454674134356|15.322503008708|15.322503008708|15.322503008708|15.322503008708|15.322503008708|15.322503008708|14.786670064777|-16.619789735954|-16.619789735954|-16.65764196086|-16.65764196086|-16.857379888694|15.414671537463|15.414671537463|15.414671537463|15.414671537463|15.414671537463|15.414671537463|15.414671537463|15.414671537463|15.414671537463|15.414671537463|15.414671537463|15.414671537463|15.414671537463|15.414671537463|15.414671537463|15.414671537463|15.414671537463|15.414671537463|15.414671537463|14.844078829095|-17.269810704087|-17.269810704087|-17.269810704087|-17.269810704087|-17.269810704087|-17.269810704087|-17.269810704087|-17.269810704087|-17.269810704087|-17.269810704087|-17.269810704087|-17.45407559986|-17.45407559986|-17.45407559986|-17.923416960186|-18.35768573808|-18.666873275431|-18.829859110153|-19.168732109375|-19.781368828158|-20.443922559954|-20.443922559954|-20.443922559954|-20.443922559954|||||||-20.55435863307|-20.937064868111|16.680381882861|16.680381882861|16.680381882861|16.680381882861|16.680381882861|16.680381882861|16.680381882861|16.680381882861|16.680381882861|15.980979085714|15.508484865803|15.508484865803|15.508484865803|15.508484865803|14.36331619331|14.008296769369|14.008296769369|14.008296769369|14.008296769369|14.008296769369|14.008296769369|14.008296769369|14.008296769369|14.008296769369|14.008296769369|14.008296769369|14.008296769369|14.008296769369|14.008296769369|14.008296769369|14.008296769369|14.008296769369|14.008296769369|14.008296769369|14.008296769369|14.008296769369|14.008296769369|14.008296769369|14.008296769369|14.008296769369|13.714271660328|13.714271660328|13.714271660328|13.714271660328|13.714271660328|13.714271660328|13.714271660328|13.714271660328|13.714271660328|13.714271660328|13.714271660328|13.714271660328|13.714271660328|13.714271660328|13.714271660328|13.714271660328|13.714271660328|13.714271660328|13.667529655959|13.667529655959|13.667529655959|13.667529655959|13.667529655959|13.667529655959|13.667529655959|13.667529655959|13.667529655959|||13.667529655959|13.667529655959|13.667529655959|13.667529655959|13.667529655959|13.667529655959|13.610588525695|13.586178932016|-14.424627830579|-14.424627830579|-14.424627830579|-14.424627830579|-14.424627830579|-14.424627830579|-14.424627830579|-14.424627830579|-14.424627830579|-14.424627830579|-14.424627830579|-14.424627830579|-14.424627830579|-14.424627830579|-14.424627830579|-14.424627830579|-14.424627830579|-14.424627830579|-14.424627830579|-14.424627830579|-14.424627830579|-14.424627830579|-14.424627830579|-14.424627830579|-14.424627830579|-14.424627830579|-14.424627830579||||-14.424627830579|-14.424627830579|-14.424627830579|-14.424627830579|-14.424627830579|-14.481253626163|-14.565281340608|-14.710868143515|-14.819853225766|-14.897614919938|-14.91987419294|-14.91987419294|-14.91987419294|-14.91987419294|-14.983748861669|13.87051687065|13.87051687065||13.87051687065|13.87051687065|13.87051687065|13.87051687065|13.87051687065|13.87051687065|13.87051687065|13.87051687065|-15.328057321441|-15.328057321441|-15.328057321441|-15.328057321441|-15.328057321441|-15.328057321441|-15.497292281831|-15.497292281831|14.481784126247|14.481784126247|14.481784126247|14.481784126247|14.481784126247|14.481784126247|14.481784126247|14.481784126247|14.481784126247|14.481784126247|14.481784126247|14.481784126247|14.481784126247
08316|942595|/equities/zhejiang-jiuzhou-pharmaceutic|SHANGHAICOMP||16.560400255582|15.580444927637|-19.590992821068|-19.590992821068|-20.436658423046|-20.858509956576|-20.889455091929|-21.451061103052|-21.964667459814|-21.964667459814|-21.964667459814|-21.964667459814|-21.964667459814|-22.265186676812|-22.759427182262|-22.759427182262|-23.268807005424|-23.586452880986|-23.724126617343|-23.724126617343|-23.724126617343|-23.724126617343|-23.724126617343|-23.95458527873|-24.576205585511|-24.956340416837|-25.422974606781|-25.422974606781||-25.422974606781|-25.422974606781|-25.422974606781|-25.609971916708|-25.999413291649|-26.156014963472|-26.619461638491|-27.159956833566|-27.409397757544|-27.668218679444|-27.921909406467|-28.153221375025|-28.153221375025|-28.210969492618|-28.210969492618|-28.210969492618|-28.654375074582|-28.654375074582|-28.654375074582|-29.526709480606|26.011070190187|26.011070190187|26.011070190187|26.011070190187|26.011070190187|26.011070190187|26.011070190187|26.011070190187|26.011070190187|26.011070190187|26.011070190187|26.011070190187|26.011070190187|26.011070190187|26.011070190187|26.011070190187|26.011070190187|26.011070190187|26.011070190187|26.011070190187|26.011070190187|26.011070190187|26.011070190187|26.011070190187|24.171745550098|-28.004697526603|-28.004697526603|-28.869107896651|-29.20900893936|-29.784454300773|26.467034397826|26.467034397826|26.467034397826|26.467034397826|26.467034397826|26.467034397826|26.26392688829|25.994918188324|25.97106080551|25.97106080551|||||||25.97106080551|24.769512340968|-28.081685580376|-28.081685580376|-28.081685580376|-28.081685580376|-28.081685580376|-28.081685580376|-28.081685580376|-28.081685580376|-28.081685580376|-28.081685580376|-28.164286588777|-28.164286588777|-28.164286588777|-28.29143023397|-28.584694446713|-28.584694446713|-28.584694446713|-28.584694446713|-28.584694446713|-28.584694446713|-28.584694446713|-28.584694446713|-28.584694446713|-28.584694446713|-28.584694446713|-29.25077201436|25.889670795679|25.889670795679|25.889670795679|25.889670795679|25.889670795679|25.889670795679|25.889670795679|25.663522661262|25.382386214347|25.382386214347|25.382386214347|25.382386214347|25.326838840144|25.326838840144|25.326838840144|-27.442379872129|-27.442379872129|-27.442379872129|-27.442379872129|-27.442379872129|-27.442379872129|-27.442379872129|-27.517752278642|-27.517752278642|-27.766947760401|-27.792718691096|-28.533576853259|-28.618798988816|-28.618798988816|-29.020887977279|-29.336837429074|-29.336837429074|26.656068188952|26.656068188952|26.656068188952|26.656068188952|26.656068188952|26.656068188952|26.656068188952|26.656068188952|26.656068188952|||26.656068188952|26.656068188952|26.656068188952|26.656068188952|25.71785392475|-30.128073148455|-30.128073148455|-30.128073148455|-30.128073148455|-30.128073148455|-30.89452555944|-31.317806172917|-32.242561473394|-32.516735118787|-32.607636067799|-32.607636067799|-32.800707072606|-33.094119728263|-33.676243133739|-33.723767540383|-33.723767540383|-33.723767540383|-33.723767540383|-33.723767540383|-33.903631181107|-34.265701367442|-34.378013576967|-34.378013576967|-34.378013576967|-34.378013576967|-34.378013576967|-34.787237235686|-34.896929498934|-35.022315583597|-35.022315583597||||-35.022315583597|-35.022315583597|-35.022315583597|-35.330350224585|31.496881641952|31.496881641952|31.496881641952|31.496881641952|31.496881641952|31.496881641952|31.496881641952|31.284913868363|-35.955907426015|-35.955907426015|-35.955907426015|-35.955907426015|-35.955907426015||-36.251010455175|-36.975011337117|-38.224457939814|-38.238782668251|-38.238782668251|-38.238782668251|-38.238782668251|-38.238782668251|-38.238782668251|-38.238782668251|-38.238782668251|-38.238782668251|-38.735870758845|-39.482636363588|-39.678316572667|-39.678316572667|-40.198127829764|-40.233059762111|-40.233059762111|-40.496733848905|-41.089703657733|-41.358559187371|-41.908399961743|-42.118953349602|-42.118953349602|-42.453836682121|-42.468151572325|-42.869056387055|-43.527286603835
08317|100417|/equities/ju-hua|SHANGHAICOMP||15.789032969885|15.023925818793|14.3859715006|-16.527812937176|-16.527812937176|-16.527812937176|-16.527812937176|-16.527812937176|-16.527812937176|-16.527812937176|-16.527812937176|-16.527812937176|-16.527812937176|-16.685347534193|-16.827218857534|-16.827218857534|-17.113576826263|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616||15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.451020546616|15.411133470205|15.352370357147|15.31818866689|15.002560785917|15.002560785917|15.002560785917|15.002560785917|15.002560785917|15.002560785917|15.002560785917|15.002560785917|15.002560785917|14.965412153829|14.965412153829|14.965412153829|14.769346994414|14.202052480925|14.159502487436|14.068940281291|14.068940281291|14.068940281291|14.068940281291|-15.323476645299|-15.323476645299|-15.323476645299|-15.323476645299|-15.323476645299|-15.323476645299|-15.323476645299|-15.323476645299|-15.323476645299|-15.323476645299|-15.323476645299|-15.323476645299|-15.323476645299|-15.323476645299|-15.373674547903|-15.373674547903|-15.407971395643|-15.561635138361|-15.691261108019|-15.914734795466|-16.022483034018|-16.151092073524|-16.540102399283|-16.621549694701|-16.621549694701|-16.621549694701|-16.621549694701|||||||-16.621549694701|-16.621549694701|-16.621549694701|-16.621549694701|-16.847277315639|14.848256280272|14.848256280272|14.848256280272|14.848256280272|14.848256280272|14.848256280272|14.848256280272|14.848256280272|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.742557341336|14.74061924272|13.949122697082|13.949122697082|13.949122697082|13.949122697082|13.949122697082|13.949122697082|13.949122697082|13.949122697082|13.949122697082|13.949122697082|13.949122697082|13.949122697082|13.91958155231|13.746201139869|13.648557457859|13.401730203557|13.294144789298|13.02682708802|12.875919544058|12.763478501286|-14.227073850429|-14.227073850429|-14.227073850429|-14.292304505017|-14.473809150929|-14.473809150929|-14.473809150929|-14.473809150929|-14.473809150929|-14.549526223038|-14.549526223038|-14.549526223038|||-14.549526223038|-14.549526223038|-14.549526223038|-14.549526223038|-14.549526223038|-14.549526223038|-14.549526223038|-14.549526223038|-14.549526223038|-14.549526223038|-14.549526223038|-14.549526223038|-14.549526223038|-14.549526223038|-14.549526223038|-14.567806836074|-14.654229504207|-14.848032746424|-15.072830892901|-15.072830892901|-15.072830892901|-15.072830892901|-15.072830892901|-15.072830892901|-15.243146182542|-15.473495273066|-15.653883965228|-15.778204157853|-15.97244877606|-16.338832535008|-16.483147106413|-16.928496371645|-16.975613071764|-16.975613071764|-17.235125332237||||-17.910694525375|-18.189105534701|-18.347339815727|-18.537599345966|-19.25066627057|16.785103791639|16.785103791639|16.711781600763|16.529202253343|-18.329846642142|-18.329846642142|-18.329846642142|-18.329846642142|-18.329846642142|-18.329846642142|-18.329846642142|-18.329846642142||-18.37625011474|-18.37625011474|-18.37625011474|-18.37625011474|-18.37625011474|-18.37625011474|-18.37625011474|-18.379722108114|-18.621356422888|-18.895050455005|17.229527143893|17.229527143893|17.229527143893|17.229527143893|17.229527143893|17.229527143893|17.229527143893|17.229527143893|17.229527143893|17.229527143893|17.229527143893|17.229527143893|17.229527143893|17.207807810503|17.169785905102|16.991983970249|16.779981807695|16.524425298888|16.283805828313
08318|997889|/equities/zhejiang-kanglongda-special-protect|SHANGHAICOMP||-21.670785764995|-21.670785764995|-21.84753889965|-22.387821991432|-23.014802437346|-23.389779917974|-23.783644429598|-24.754604807335|-25.151782873425|-25.286162367618|-25.286162367618|-25.286162367618|-25.309624768138|-25.949583372408|-26.609174498203|-26.609174498203|-26.609174498203|-26.609174498203|-26.609174498203|-26.609174498203|-26.784637089441|-27.94959695678|-28.065663420945|-30.996292948491|-32.040325455937|28.049437618014|28.049437618014|28.049437618014||27.023263719078|25.809736969731|24.953041980291|24.948595657304|24.948595657304|24.948595657304|24.734686615971|24.734686615971|24.59516948303|24.59516948303|24.329631737431|23.891258482094|23.408620467843|22.595688942474|-25.834226684857|-25.834226684857|-25.834226684857|-25.834226684857|-25.834226684857|-25.834226684857|-25.834226684857|-25.834226684857|-26.067506742151|-26.067506742151|-26.067506742151|-26.262229442234|-26.578586789894|-26.957874321195|24.451444146052|24.451444146052|24.451444146052|24.451444146052|24.451444146052|24.451444146052|24.451444146052|24.451444146052|24.451444146052|24.451444146052|24.451444146052|24.451444146052|24.451444146052|24.451444146052|24.451444146052|24.451444146052|23.818270256138|22.955301445962|-25.961243422324|-25.961243422324|-25.961243422324|-25.961243422324|-26.340270130164|-26.429188931791|-26.656282546598|-26.656282546598|-26.688092578869|-26.712817400522|-26.712817400522|-26.712817400522|-26.712817400522|-26.712817400522|||||||-26.712817400522|-26.712817400522|-26.712817400522|-26.712817400522|-26.712817400522|-26.979242238542|-27.565824200865|-27.864429788166|-27.864429788166|-27.864429788166|-28.141589090089|-28.255098365921|-28.695093130218|-28.695093130218|-28.695093130218|-28.695093130218|-28.695093130218|-28.695093130218|-28.829549020249|-29.404498093347|26.467978588566|26.467978588566|26.467978588566|26.467978588566|26.467978588566|26.467978588566|26.467978588566|26.467978588566|26.467978588566|26.467978588566|26.399356602427|26.399356602427|25.995397301511|25.250489777494|25.250489777494|25.21609981211|24.911776199959|24.500862800437|24.375958455225|-27.197921454015|-27.197921454015|-27.197921454015|-27.197921454015|-27.197921454015|-27.197921454015|-27.502689347337|-27.794099579994|-28.359554673504|-28.445616087728|-28.602491326201|-28.602491326201|-28.602491326201|-28.661102024569|-29.167891731807|26.108699563738|26.108699563738|26.108699563738|26.108699563738|26.108699563738|26.108699563738|26.108699563738|26.108699563738|26.108699563738|26.108699563738|26.108699563738|26.108699563738|26.108699563738|26.108699563738|26.108699563738|||26.108699563738|26.108699563738|26.108699563738|23.92966668208|-28.23971933436|-28.23971933436|-28.23971933436|-28.23971933436|-28.23971933436|-28.551355405115|-28.907105675772|-28.907105675772|-29.285921840843|-29.285921840843|-29.285921840843|-29.285921840843|-29.329358715675|-30.152621210573|-30.193719273438|-30.193719273438|-30.193719273438|-30.193719273438|-30.193719273438|-30.193719273438|-30.44101186548|-30.44101186548|-30.516796996024|-30.516796996024|-30.516796996024|-30.516796996024|-30.516796996024|-30.736440793041|-30.781044791543|-31.400605332414|-32.323450869498||||-32.395215006046|-32.395215006046|-32.395215006046|-32.395215006046|-33.238572406959|-34.077302403132|29.677909984554|29.677909984554|29.677909984554|29.677909984554|29.677909984554|29.677909984554|29.677909984554|29.677909984554|29.677909984554|29.677909984554|29.677909984554||28.741564157236|27.45062825705|-31.116632761467|-31.116632761467|-31.40070238589|-32.177448066062|-32.552163636228|-33.282960083242|-34.092733862396|-34.642481064791|-34.743868324486|-35.337631090182|-35.741813509219|-35.912013628475|-36.494709794894|-36.494709794894|-36.850232673106|-37.520812538395|-37.767013261859|-37.900014981235|-38.183386469326|-38.183386469326|-38.183386469326|-38.183386469326|-38.183386469326|-38.183386469326|-38.183386469326|-38.183386469326|-38.183386469326
08319|994591|/equities/zhejiang-langdi-group-co-ltd|SHANGHAICOMP||-10.951080354466|-11.124534059911|-11.537815386884|-12.383128385668|-13.165698136362|-13.43022053934|-13.966356205685|-14.243768352342|-14.243768352342|-14.243768352342|-14.243768352342|-14.243768352342|-14.289186947956|-14.876873591889|-15.324304637367|-15.365338282513|-15.734820530069|-15.877578440919|-15.94740330467|-15.94740330467|-15.94740330467|-15.94740330467|-15.94740330467|-15.94740330467|-15.94740330467|-15.94740330467|-15.94740330467|-15.94740330467||-15.94740330467|-15.94740330467|-15.94740330467|-15.977669893474|-16.16963374479|-16.462201729029|14.945187743472|14.945187743472|14.945187743472|14.945187743472|14.945187743472|14.945187743472|14.945187743472|14.945187743472|14.945187743472|14.945187743472|14.945187743472|14.945187743472|14.945187743472|14.945187743472|14.945187743472|14.945187743472|14.945187743472|14.945187743472|14.945187743472|14.945187743472|14.945187743472|14.945187743472|14.945187743472|14.945187743472|14.945187743472|14.52190738965|14.52190738965|14.52190738965|14.52190738965|14.52190738965|14.52190738965|14.52190738965|13.852707375965|13.852707375965|13.852707375965|13.852707375965|13.852707375965|13.852707375965|13.852707375965|13.852707375965|13.852707375965|13.852707375965|13.852707375965|13.852707375965|12.538726330371|12.538726330371|12.538726330371|12.538726330371|12.538726330371|12.538726330371|12.538726330371|12.538726330371|12.538726330371|12.538726330371|||||||12.535695114672|12.535695114672|12.535695114672|12.535695114672|12.535695114672|12.535695114672|12.535695114672|12.535695114672|12.535695114672|12.535695114672|12.535695114672|12.535695114672|12.535695114672|12.535695114672|12.535695114672|12.535695114672|12.535695114672|12.535695114672|12.459105481638|12.141783756165|12.096426533492|11.869362829826|-12.905943027874|-12.905943027874|-12.905943027874|-12.979380677961|-13.09209004908|-13.127088309467|-13.127088309467|-13.127088309467|-13.127088309467|-13.139542527927|-13.211158271115|-13.271287012411|-13.429612925406|-13.429612925406|-13.57012542393|12.734159175765|12.734159175765|12.734159175765|12.734159175765|12.734159175765|12.734159175765|12.734159175765|12.734159175765|12.734159175765|12.734159175765|12.734159175765|12.734159175765|12.734159175765|12.629278829084|12.629278829084|12.629278829084|12.379754572429|12.368060409269|12.206679310869|12.206679310869|12.155283462941|12.155283462941|12.107537017862|12.079737081694|12.079737081694|12.047485394133|11.961095327418|-12.731685216689|-12.731685216689|-12.731685216689|-12.731685216689|-12.731685216689|||-12.731685216689|-12.762983807219|-12.821093197546|-12.843178660704|-12.843178660704|-12.843178660704|-12.843178660704|-12.843178660704|-12.843178660704|-12.843531987218|-12.975591020615|12.327707790991|12.327707790991|12.327707790991|12.305565221394|12.305565221394|12.280204140213|12.280204140213|12.230227350159|-12.977795669491|-12.977795669491|-12.977795669491|-12.977795669491|-12.977795669491|-12.977795669491|-12.977795669491|-12.977795669491|-12.977795669491|-12.977795669491|-12.977795669491|-12.977795669491|-12.977795669491|-12.977795669491|-12.977795669491|-12.977795669491||||-12.977795669491|-12.977795669491|-12.977795669491|-13.10421792341|-13.286908534641|-13.641009705459|-13.660844374659|-13.660844374659|-13.660844374659|-13.660844374659|-13.660844374659|-13.660844374659|-13.660844374659|-13.660844374659|-13.660844374659|-13.660844374659|-13.660844374659||-13.660844374659|-13.660844374659|-13.660844374659|-13.685580614955|-13.685580614955|-13.685580614955|-13.685580614955|-13.685580614955|-13.685580614955|-13.685580614955|-13.685580614955|-13.685580614955|-13.685580614955|-13.718958998328|12.831820716058|12.831820716058|12.831820716058|12.831820716058|12.831820716058|12.831820716058|12.831820716058|12.831820716058|12.831820716058|12.831820716058|12.831820716058|12.831820716058|12.831820716058|12.831820716058|12.831820716058
08320|100555|/equities/longsheng|SHANGHAICOMP||7.88413017203|7.4584778989861|7.3995768303064|-8.1614559260138|-8.1614559260138|-8.1614559260138|-8.1614559260138|-8.1614559260138|-8.1614559260138|-8.1614559260138|-8.1614559260138|-8.1614559260138|-8.1614559260138|-8.2316179371684|-8.3557631440625|-8.3557631440625|-8.5214029127926|-8.5214029127926|-8.5214029127926|-8.5214029127926|-8.5214029127926|-8.5214029127926|-8.5754483434809|-8.5754483434809|-8.5754483434809|-8.5754483434809|-8.5754483434809|-8.5754483434809||-8.5754483434809|-8.5754483434809|-8.5754483434809|-8.6628989365056|-8.6628989365056|-8.6628989365056|-8.7609985301179|-8.8450599714172|-8.8450599714172|-8.8950663191359|-8.9075064777554|-8.9075064777554|-8.9075064777554|-8.9075064777554|-8.9075064777554|-8.9075064777554|-8.9075064777554|-8.9075064777554|-8.942229072167|-8.9510821930849|-8.9510821930849|-8.9510821930849|-9.0248733759858|-9.0248733759858|-9.0248733759858|-9.0520816115249|-9.0723124905547|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.0918372731365|-9.1542636664882|-9.2314039636734|-9.2787823068966|-9.3675357354868|-9.3994838411265|-9.4349823190828|-9.4594250999181|-9.5004726871615|-9.5149695061716|-9.5427441754907|-9.5708268129129|||||||-9.6670296946388|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.6740261894805|-9.7116372916854|-9.7116372916854|-9.7415268447856|-9.7415268447856|-9.7800304654417|-9.8194781147968|9.395534188826|9.395534188826|9.395534188826|9.395534188826|9.395534188826|9.395534188826|9.395534188826|9.395534188826|9.395534188826|9.395534188826|9.395534188826|9.395534188826|9.395534188826|9.3942397230435|9.3942397230435|9.3874883247271|9.3749871334383|9.307454060251|9.307454060251|9.216059418447|9.1945111176782|-9.4917105034914|-9.4917105034914|-9.4917105034914|-9.4917105034914|-9.4917105034914|-9.4917105034914|-9.4917105034914|-9.4917105034914|-9.4917105034914|-9.4917105034914|-9.4917105034914|-9.4917105034914|-9.4959848763705|-9.4959848763705|-9.4959848763705|-9.4959848763705|-9.4959848763705|-9.4959848763705|-9.4959848763705|-9.4959848763705|-9.4959848763705|||-9.5566496189171|-9.6446109144483|-9.657889261036|-9.657889261036|-9.657889261036|-9.657889261036|-9.657889261036|-9.657889261036|-9.657889261036|-9.657889261036|-9.657889261036|-9.657889261036|-9.657889261036|-9.657889261036|-9.657889261036|-9.657889261036|-9.657889261036|-9.657889261036|-9.657889261036|-9.6676549273385|-9.6785056676747|-9.7005622747079|-9.7072912722313|-9.7203234069308|-9.8359150746089|-9.8893498688519|-9.9687220023275|-9.9808025808467|-10.02811394481|-10.10568169254|-10.151868911782|-10.156134306403|-10.156134306403|-10.249037675296|-10.293374834497||||-10.634861268422|10.27522022453|10.27522022453|10.27522022453|10.27522022453|10.27522022453|10.27522022453|10.27522022453|10.27522022453|9.9496888289528|-10.397567681728|-10.413408734465|-10.453880357783|-10.453880357783|-10.453880357783|-10.453880357783|-10.453880357783||-10.453880357783|-10.453880357783|-10.453880357783|-10.453880357783|-10.453880357783|-10.453880357783|-10.453880357783|-10.453880357783|-10.453880357783|-10.453880357783|-10.455977916763|-10.492753081902|-10.522411529646|-10.522411529646|-10.528346947222|-10.528346947222|10.040969815313|10.040969815313|10.040969815313|10.040969815313|10.040969815313|10.040969815313|10.040969815313|10.040969815313|9.8788556152575|9.7759509146206|9.7704123812928|9.7704123812928|9.7704123812928
08321|100446|/equities/zhejiang-med|SHANGHAICOMP||8.3334895160372|8.1290390853513|-9.5108782260431|-9.5108782260431|-9.8998646171902|-10.030960762061|-10.150645375689|-10.150645375689|-10.150645375689|-10.150645375689|-10.150645375689|-10.150645375689|-10.150645375689|-10.428494798299|-10.640487337255|-10.640487337255|-10.859430313269|-10.952145046834|-11.031828132872|-11.098491558327|-11.098491558327|-11.128626766828|-11.128626766828|-11.128626766828|-11.128626766828|-11.128626766828|-11.128626766828|-11.128626766828||-11.128626766828|-11.128626766828|-11.128626766828|-11.185695956181|-11.223551297663|-11.332224140047|-11.332224140047|-11.457930476429|10.760578429865|10.760578429865|10.760578429865|10.760578429865|10.760578429865|10.760578429865|10.760578429865|10.760578429865|10.760578429865|10.760578429865|10.760578429865|10.760578429865|10.760578429865|10.760578429865|10.760578429865|10.760578429865|10.760578429865|10.760578429865|10.582309285984|10.556455073739|10.497172658073|10.470191549843|10.353777820597|10.353777820597|10.353777820597|10.353777820597|10.353777820597|10.353777820597|10.353777820597|10.353777820597|10.349197686524|10.264108618996|10.087342431039|10.033158807722|9.9379734933707|-10.861860584938|-10.861860584938|-10.861860584938|-10.861860584938|-11.081556249209|-11.081556249209|-11.145062102817|-11.281180635583|-11.405200021677|10.811103457868|10.811103457868|10.811103457868|10.781781694029|10.738646530149|10.718691200546|10.718691200546|10.718691200546|||||||10.718691200546|10.644495374542|10.644495374542|10.643328329569|10.618873963731|10.618873963731|10.618873963731|10.618873963731|10.523192814078|10.46577011555|10.418093786245|10.418093786245|10.418093786245|10.418093786245|10.418093786245|10.418093786245|10.418093786245|10.418093786245|10.363437345298|10.242153197165|-10.906036237996|-10.906036237996|-10.906036237996|-10.906036237996|-10.906036237996|-10.906036237996|-10.906036237996|-10.962262264138|-11.187513262304|-11.325376424285|-11.325376424285|-11.325376424285|-11.325376424285|-11.325376424285|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.333125117477|-11.366805715755|-11.392006153747|-11.409451955871|||-11.541613148667|-11.598153674179|-11.598153674179|-11.598153674179|-11.598153674179|-11.598153674179|-11.598153674179|-11.598153674179|-11.685423191101|-11.685423191101|-11.685423191101|-11.755470072463|-11.837167844789|-11.837167844789|-11.837167844789|-11.867964596237|-12.002182636752|-12.033682429367|-12.033682429367|-12.082424732903|-12.10211100493|-12.10211100493|-12.10211100493|-12.10211100493|-12.145123056948|-12.196247370574|-12.213638927138|-12.213638927138|-12.309043197274|-12.357701619535|-12.357701619535|-12.357701619535|-12.357701619535|-12.357701619535|-12.357701619535||||-12.357701619535|-12.357701619535|-12.357701619535|-12.357701619535|-12.539112603299|-12.676236244961|-12.75526226552|-12.933624781852|-12.974205284278|-12.974205284278|-12.974205284278|-12.974205284278|-12.974205284278|-12.974205284278|-12.974205284278|-12.974205284278|-12.974205284278||-12.981019919272|-12.981019919272|-12.981019919272|-12.981019919272|-12.992613462584|-12.992613462584|-12.992613462584|-13.025278831357|-13.025278831357|-13.025278831357|-13.025278831357|-13.025278831357|-13.189198415405|-13.222856034568|-13.222856034568|-13.222856034568|-13.222856034568|-13.351507122573|-13.55222996877|-13.592477948647|-13.907830643746|12.658593312427|12.658593312427|12.658593312427|12.658593312427|12.658593312427|12.658593312427|12.658593312427|12.658593312427
08322|1052660|/equities/zhejiang-meilun-elevator|SHANGHAICOMP||-6.4035987295051|-6.4951098668729|-6.6378999538063|-7.2826667435566|-7.7429628513035|-7.789403056853|-8.1982257098544|-8.2760900761097|-8.2760900761097|-8.2760900761097|-8.2760900761097|-8.2760900761097|-8.2760900761097|-8.6089888441794|-8.8710989011915|-8.9152831385851|8.099070954148|8.099070954148|8.099070954148|8.099070954148|8.099070954148|8.099070954148|8.099070954148|8.099070954148|8.099070954148|8.099070954148|8.099070954148|8.099070954148||8.099070954148|8.099070954148|8.099070954148|8.099070954148|8.099070954148|8.099070954148|8.099070954148|8.099070954148|8.099070954148|8.099070954148|8.099070954148|8.099070954148|8.099070954148|8.099070954148|8.099070954148|8.099070954148|8.099070954148|8.099070954148|8.099070954148|8.099070954148|8.099070954148|8.099070954148|8.099070954148|7.9567450150561|7.8980987980459|7.8980987980459|7.8980987980459|7.8980987980459|7.8980987980459|7.8462208061852|7.7169119284592|7.6904575478194|7.6549530174067|7.644818571091|7.644818571091|7.5372411803447|7.5372411803447|7.5372411803447|7.5372411803447|7.5372411803447|7.4641564771028|7.4196182803414|7.3312426492133|-7.8743536830245|-7.8743536830245|-7.8743536830245|-7.8743536830245|-7.8743536830245|-7.8743536830245|-7.8743536830245|-7.9964596267342|-7.9964596267342|-7.9964596267342|-8.0629744612876|-8.0629744612876|7.5395811806633|7.5395811806633|7.5395811806633|7.5395811806633|7.5395811806633|||||||7.5395811806633|7.5395811806633|7.465646162134|7.4640514215955|7.4601846360775|7.4601846360775|7.4601846360775|7.4601846360775|7.4601846360775|7.4601846360775|7.4601846360775|7.4601846360775|7.4601846360775|7.4601846360775|7.4335384262505|7.4311541333135|7.3986799884612|7.3986799884612|7.3986799884612|7.3986799884612|7.3986799884612|7.3986799884612|7.3986799884612|7.3986799884612|7.3986799884612|7.3986799884612|7.3986799884612|7.3986799884612|7.3986799884612|7.3986799884612|7.3986799884612|7.3986799884612|7.3986799884612|7.3986799884612|7.3986799884612|7.3986799884612|7.3986799884612|7.3986799884612|7.3986799884612|7.3986799884612|7.3986799884612|7.3986799884612|7.3986799884612|7.3986799884612|7.3986799884612|7.3986799884612|7.3986799884612|7.3986799884612|7.3986799884612|7.37886414714|7.37886414714|7.3431822744491|7.3196470701564|7.2583037529125|7.2583037529125|7.2583037529125|7.2583037529125|7.2583037529125|7.2583037529125|7.2583037529125|7.2583037529125|7.2583037529125|7.2583037529125|7.2583037529125|7.2583037529125|7.0731152333301|7.026397368842|7.026397368842|7.026397368842|||7.026397368842|7.0021082797907|7.0017869913206|6.9253186079777|6.8975537908564|6.8975537908564|6.8733033040382|6.8733033040382|6.8733033040382|6.8733033040382|6.8733033040382|6.8733033040382|6.8733033040382|6.8733033040382|6.8733033040382|6.8733033040382|6.8733033040382|6.8733033040382|6.8733033040382|6.8554501665442|6.8554501665442|6.8554501665442|6.8427223776015|6.7996916874947|6.7413241449001|6.6475825114385|-7.1167719628915|-7.1167719628915|-7.1167719628915|-7.1167719628915|-7.1167719628915|-7.1167719628915|-7.1167719628915|-7.1167719628915|-7.1167719628915||||-7.1167719628915|-7.1167719628915|-7.1167719628915|-7.1167719628915|-7.1167719628915|-7.14641335568|-7.2110147803047|-7.2550163367301|-7.3433512425985|-7.3998347627417|-7.4248554584605|-7.4248554584605|-7.4248554584605|-7.4309503631705|-7.5484024994487|-7.5484024994487|-7.5484024994487||-7.6534947027877|-7.6534947027877|-7.6534947027877|-7.7105498700357|-7.8294997909573|-7.8624688169725|-7.8624688169725|-7.8705061194276|-7.8705061194276|-7.8705061194276|-7.8705061194276|-7.9388955695734|-7.9771063971636|-8.0234517706895|-8.0693908679777|-8.1248429116724|7.4586592120808|7.4586592120808|7.4586592120808|7.4586592120808|7.4586592120808|7.4586592120808|7.4586592120808|7.4586592120808|7.4586592120808|7.4586592120808|7.4586592120808|7.4586592120808|7.4586592120808
08323|100369|/equities/zj-orient|SHANGHAICOMP||3.1436074025534|3.0040083866541|-3.5990637519692|-3.5990637519692|-3.7217375943765|3.3443146776408|3.3443146776408|3.3443146776408|3.3443146776408|3.3443146776408|3.2686828850872|-3.6368112550392|-3.6368112550392|-3.6764568605041|-3.6808701587511|-3.6808701587511|-3.6808701587511|-3.6808701587511|-3.6993001779796|-3.6996299441133|-3.6996299441133|-3.6996299441133|-3.723477714092|-3.728447840992|-3.728447840992|-3.728447840992|-3.728447840992|-3.728447840992||-3.728447840992|-3.728447840992|-3.728447840992|-3.7454976090495|-3.7638862407543|-3.77053862152|-3.77053862152|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.777931879621|-3.8331255911079|-3.8331255911079|-3.8505838794755|-3.8505838794755|-3.8505838794755|-3.8767747234813|-3.8767747234813|-3.8767747234813|-3.8767747234813|-3.9130830048976|||||||-3.9367588890325|-3.9480654412653|-3.9634060522081|-3.9956247728256|-3.9956247728256|-3.9995831031697|-4.0267590040517|-4.0491766791159|-4.0629741064502|-4.0756726401659|-4.0756726401659|-4.0756726401659|-4.0756726401659|-4.0756726401659|-4.0756726401659|-4.0924140631724|-4.0956806330616|-4.0956806330616|-4.0956806330616|-4.0956806330616|-4.1385341517058|-4.2050649882985|-4.2050649882985|-4.2050649882985|-4.2050649882985|-4.2200723358473|-4.246191389967|-4.255768016101|-4.2975200051744|-4.3394669023574|-4.343102567456|4.1124797405238|4.1124797405238|4.1124797405238|4.1124797405238|4.1124797405238|4.1124797405238|4.1124797405238|4.1124797405238|4.1124797405238|4.0317958202538|4.0317958202538|4.0317958202538|4.0317958202538|3.9419953653743|3.9027725137527|3.8841918748016|3.8602131783295|3.7952366470549|3.7819295988318|3.7782550902098|3.7441723314623|3.7013024850797|3.6907439477295|3.6907439477295|3.6858266732263|-3.8710187013063|-3.8710187013063|-3.8710187013063|-3.8710187013063|-3.8710187013063|-3.8710187013063|-3.8710187013063|-3.8710187013063|-3.8710187013063|-3.8710187013063|-3.8710187013063|-3.8710187013063|-3.8710187013063|||-3.9261319035858|-3.9529243304299|-3.9943603491305|-4.038733824041|-4.0430375160403|-4.0704165301729|-4.0704165301729|-4.1040954148221|-4.1040954148221|-4.1040954148221|-4.1040954148221|-4.1206615010288|-4.1223654014993|-4.1223654014993|-4.1223654014993|-4.1223654014993|-4.1223654014993|-4.1223654014993|-4.1223654014993|-4.1287392756594|-4.1841546452987|3.9411468401216|3.9411468401216|3.9411468401216|3.9411468401216|3.9411468401216|3.9411468401216|3.9411468401216|3.9411468401216|3.9411468401216|3.9411468401216|3.9411468401216|3.889607656296|3.8534528815039|3.8161964499446||||3.8161964499446|3.8161964499446|3.8161964499446|3.8161964499446|3.8161964499446|3.8161964499446|3.8161964499446|3.8161964499446|3.8161964499446|3.8161964499446|3.8161964499446|3.8161964499446|3.8161964499446|3.8161964499446|3.8161964499446|3.782978572894|3.782978572894||3.782978572894|3.7781448163499|3.7781448163499|3.7781448163499|3.7781448163499|3.7584943548297|3.7191906053165|3.7191906053165|3.7106317985574|3.7106317985574|3.7106317985574|3.7106317985574|3.7101244203818|3.7101244203818|3.7101244203818|3.7101244203818|3.7101244203818|3.7101244203818|3.7101244203818|3.7101244203818|3.7101244203818|3.7101244203818|3.7101244203818|3.6768047933857|3.6508942980546|3.6497178888806|3.6497178888806|3.6497178888806|3.6497178888806
08324|100900|/equities/qianjiang|SHANGHAICOMP||-4.7511653902564|-4.7511653902564|-4.8751837812566|-5.2002043020619|-5.4885600950865|-5.5956224762232|4.9720350533491|4.9720350533491|4.9720350533491|4.9720350533491|-5.5675995816248|-5.5675995816248|-5.5675995816248|-5.8534441777354|-6.0004934810141|5.4719529741701|5.4719529741701|5.4719529741701|5.4719529741701|5.4719529741701|5.4719529741701|5.4719529741701|5.4719529741701|5.4719529741701|5.4719529741701|5.4719529741701|5.4466145429011|5.444055658115||5.444055658115|5.444055658115|5.444055658115|5.444055658115|5.444055658115|5.444055658115|5.444055658115|5.444055658115|5.444055658115|5.444055658115|5.444055658115|5.4300620616951|5.4206522928726|5.4206522928726|5.4206522928726|5.4206522928726|5.4206522928726|5.4206522928726|5.4206522928726|5.4206522928726|5.4206522928726|5.4206522928726|5.4206522928726|5.388026807047|5.388026807047|5.388026807047|5.388026807047|5.388026807047|5.388026807047|5.3628076947807|5.2814782367157|5.2814782367157|5.2814782367157|5.2637382772733|5.2637382772733|5.2232830276935|5.2232830276935|5.2232830276935|5.1858699841465|-5.5259934676309|-5.5259934676309|-5.5259934676309|-5.5259934676309|-5.5259934676309|-5.5259934676309|-5.5259934676309|-5.5259934676309|-5.5259934676309|-5.5259934676309|-5.5259934676309|-5.5983264195279|-5.6153626163089|-5.6515138104319|-5.7061266849173|-5.7145849808204|-5.7250103571469|-5.7250103571469|-5.7250103571469|-5.7250103571469|-5.8061227642225|||||||5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.3766330328506|5.2900001314501|5.2900001314501|5.2900001314501|5.2900001314501|5.2900001314501|5.2900001314501|5.2900001314501|5.2900001314501|5.2900001314501|5.2900001314501|5.2900001314501|5.2900001314501|5.2900001314501|5.2900001314501|5.2650001873816|5.2296301570749|5.2296301570749|5.2045890983846|5.1628765990234|5.1225646121349|5.1225646121349|5.1225646121349|5.1225646121349|5.0761959879202|5.0761959879202|5.0761959879202|5.0761959879202|5.0761959879202|5.0761959879202|-5.3787902640155|-5.3787902640155|-5.3787902640155|-5.3787902640155|-5.3787902640155|-5.3787902640155|-5.3787902640155|-5.3787902640155|-5.3787902640155|-5.3787902640155|-5.3787902640155|||-5.4247670755178|-5.4641858323183|-5.4952532248965|5.1528356178309|5.1528356178309|5.1528356178309|5.1528356178309|5.1528356178309|5.1528356178309|5.1528356178309|5.1528356178309|5.1528356178309|5.1528356178309|5.1528356178309|5.1528356178309|5.1528356178309|5.1528356178309|5.1528356178309|5.1528356178309|5.137271114897|5.137271114897|5.137271114897|5.1247454712913|5.1147173058242|5.1107969428931|5.0809179192378|5.0809179192378|5.0809179192378|5.0809179192378|5.075464315502|-5.3852023865731|-5.3852023865731|-5.3852023865731|-5.3852023865731|-5.3852023865731||||-5.3852023865731|-5.3852023865731|-5.3852023865731|-5.3852023865731|-5.4152250583472|-5.4556610493725|-5.4556610493725|-5.4556610493725|-5.4556610493725|-5.4556610493725|-5.4556610493725|-5.4556610493725|-5.4556610493725|-5.4556610493725|-5.5135125748389|-5.5711247249966|-5.6184718393093||-5.6794134271151|-5.6804593814751|-5.6816213145676|-5.7162459177908|-5.7552736118035|-5.7931181050025|-5.7931181050025|-5.7931181050025|-5.7931181050025|-5.7931181050025|-5.7931181050025|-5.7931181050025|-5.7931181050025|-5.8134646257518|-5.8160718371204|-5.8189687386411|5.4830070693335|5.4830070693335|5.4830070693335|5.4830070693335|5.4830070693335|5.4830070693335|5.467420224834|5.467420224834|5.467420224834|5.467420224834|5.467420224834|5.467420224834|5.467420224834
08325|955761|/equities/zhejiang-red-dragonfly-footwear-co|SHANGHAICOMP||-5.3092251256054|-5.3092251256054|-5.4352501845962|-5.8952779479166|-6.1875309091298|-6.256701242205|-6.7591123705402|-7.0389344996047|6.0165622183041|6.0165622183041|6.0165622183041|6.0165622183041|6.0165622183041|6.0165622183041|5.9688904866696|5.9688904866696|5.9688904866696|5.9688904866696|5.9688904866696|-6.7014507463054|-6.7014507463054|-6.7014507463054|-6.7014507463054|-6.7014507463054|-6.7014507463054|-6.7014507463054|-6.7014507463054|-6.7014507463054||-6.7014507463054|-6.7014507463054|-6.7621674990738|-6.881297373781|6.1942322309689|6.1942322309689|6.1942322309689|6.1942322309689|6.1942322309689|6.1942322309689|6.1942322309689|6.1942322309689|6.1942322309689|6.1942322309689|6.1942322309689|6.1942322309689|6.1942322309689|6.1942322309689|6.1942322309689|6.1942322309689|6.1942322309689|6.1198925014507|6.1198925014507|6.1198925014507|6.1198925014507|6.1198925014507|6.1198925014507|6.1198925014507|6.1093253025491|6.0892502609313|5.9606793652126|5.9606793652126|5.9129770608025|5.8899742333179|5.8355269396841|5.8031783238768|5.8031783238768|5.8031783238768|5.7885537755489|5.7885537755489|5.773672864997|5.773672864997|5.773672864997|5.773672864997|5.7335256715213|5.6161396392623|-6.1012124647815|-6.1012124647815|-6.1012124647815|-6.1012124647815|-6.1632488136667|-6.1632488136667|-6.1632488136667|-6.1632488136667|-6.1632488136667|-6.1632488136667|-6.2502764469141|-6.2709213642362|-6.2709213642362|-6.2709213642362|||||||-6.2709213642362|-6.2709213642362|-6.2709213642362|-6.2709213642362|-6.2709213642362|-6.2709213642362|-6.2709213642362|-6.2709213642362|-6.2709213642362|-6.2709213642362|-6.2709213642362|-6.3354680171811|-6.4544088168502|-6.4765654717949|-6.5000727082918|-6.5550807212933|-6.57888692202|-6.57888692202|-6.57888692202|-6.57888692202|-6.6162401588328|-6.6162401588328|-6.6162401588328|-6.6162401588328|-6.6162401588328|-6.6869333487492|-6.7421480264643|-6.816831386352|-6.8798124130836|-6.8915180818333|-6.8915180818333|-6.8915180818333|-6.8915180818333|-6.8915180818333|-6.9627978687037|-7.0025531058564|-7.0895036597003|-7.2516706673027|6.3377736375143|6.3377736375143|6.3377736375143|6.3377736375143|6.3377736375143|6.3103041698987|5.7720260036858|5.7720260036858|5.7720260036858|5.7720260036858|5.7720260036858|5.7720260036858|5.7720260036858|5.7720260036858|5.7720260036858|5.7720260036858|5.7720260036858|5.7720260036858|5.7720260036858|5.7720260036858|5.7720260036858|5.7720260036858|5.7720260036858|5.7639175932575|5.7532415170326|5.725823881323|5.6609155889958|5.4621283209556|-6.1424371790339|-6.1424371790339|-6.1424371790339|||-6.2227081536639|-6.3168977895697|-6.4354422268294|-6.4692267068527|-6.4692267068527|-6.4692267068527|-6.4692267068527|-6.4692267068527|-6.4692267068527|-6.4692267068527|-6.4692267068527|-6.4692267068527|-6.4692267068527|-6.4692267068527|-6.4692267068527|-6.4692267068527|-6.4692267068527|-6.5696962286258|-6.5891070552693|-6.6267854580202|-6.6897618912898|-6.8197353839038|-6.9269279902907|-7.0676977839438|-7.0961086267268|-7.0961086267268|-7.5217872189189|6.8029783921593|6.8029783921593|5.838309601187|5.5991475180335|5.5991475180335|5.5262749013577|5.3408611148899|5.2131789625028||||4.9496433139221|-5.347124862861|-5.347124862861|-5.347124862861|-5.347124862861|-5.379027631759|-5.4000309605061|-5.4500341303546|-5.4639269651527|-5.4754744703631|-5.5046199114922|-5.5046199114922|-5.5046199114922|-5.5046199114922|-5.5046199114922|-5.5501331523396|-5.6095923003596||-5.6752569234538|-5.6752569234538|-5.6752569234538|-5.6752569234538|-5.7163966536707|-5.763739787603|-5.763739787603|-5.763739787603|-5.763739787603|-5.763739787603|-5.763739787603|-5.7824885967314|-5.803287475697|-5.803287475697|-5.803287475697|-5.803287475697|5.3996423221949|5.3996423221949|5.3996423221949|5.3996423221949|5.3996423221949|5.3996423221949|5.3996423221949|5.3996423221949|5.3346026978364|5.3184476253578|5.263830621727|5.2370749732688|5.2370749732688
08326|996072|/equities/zhejiang-rongsheng-environmental-pr|SHANGHAICOMP||-10.415699162642|-10.415699162642|-10.415699162642|-10.600221385073|-11.089134840514|-11.237371926336|-11.58985763659|-11.878425839448|-11.878425839448|-11.878425839448|-11.878425839448|-11.878425839448|-11.878425839448|-12.348806861268|11.317556746285|11.317556746285|11.317556746285|11.317556746285|11.317556746285|11.317556746285|11.317556746285|11.317556746285|11.317556746285|11.317556746285|11.317556746285|11.279507671772|11.27805071022|11.27805071022||-12.108112999249|-12.108112999249|-12.108112999249|-12.151236742126|-12.395263532121|-12.43457863881|-12.43457863881|-12.43457863881|-12.43457863881|-12.606754282601|-12.734943176355|-12.734943176355|-12.75049233552|-12.75332509275|-12.772583709776|-12.907315663297|-12.999794619833|-13.140882749861|-13.232648023307|-13.347941964135|-13.441601851766|-13.476780471078|-13.685311539164|-13.696865961864|-13.696865961864|-13.833184584329|-13.88964940039|-13.998255977089|-13.998255977089|-13.998255977089|-13.998255977089|-14.083061917021|-14.17617944368|-14.17912196045|-14.17912196045|-14.17912196045|-14.339579305438|-14.387753074292|-14.387753074292|-14.539169860022|-14.596855455126|-14.707617553832|-14.885685850913|-14.96289372532|-14.96289372532|-14.96289372532|-14.96289372532|-14.96289372532|-14.96289372532|-14.96289372532|-15.308634558926|-15.308634558926|-15.653482745765|-15.817758638194|-15.824175974319|-16.102417836134|-16.357417568346|-16.357417568346|-16.357417568346|-16.508241477697|||||||-16.726468190908|14.771093929485|14.771093929485|14.771093929485|14.771093929485|14.771093929485|14.771093929485|14.771093929485|14.771093929485|14.771093929485|14.771093929485|14.771093929485|14.771093929485|14.771093929485|14.771093929485|14.771093929485|14.771093929485|14.771093929485|14.495659497795|14.064622088072|13.725135560165|-15.755247110441|-15.755247110441|-15.755247110441|-15.755247110441|-15.906385309514|-16.115983944267|-16.500537321667|14.876608869352|14.876608869352|14.876608869352|14.876608869352|14.565580803694|14.565580803694|14.565580803694|14.565580803694|14.565580803694|14.565580803694|14.565580803694|14.565580803694|14.565580803694|14.565580803694|14.565580803694|14.565580803694|14.565580803694|14.565580803694|14.517867625357|14.460288897062|14.460288897062|14.460288897062|14.460288897062|14.460288897062|14.381529068837|14.381529068837|14.381529068837|14.381529068837|14.381529068837|14.381529068837|14.381529068837|14.381529068837|14.381529068837|14.106143871821|14.002937334419|13.981343502911|13.981343502911|13.970017577283|13.970017577283|13.970017577283|13.970017577283|||13.970017577283|13.970017577283|13.970017577283|13.970017577283|13.970017577283|13.970017577283|13.970017577283|13.970017577283|13.970017577283|13.970017577283|13.358908707425|12.953777704674|12.953777704674|12.953777704674|12.953777704674|12.953777704674|12.953777704674|12.953777704674|12.946577531857|12.946577531857|12.797132924214|12.797132924214|12.550147589727|-14.499104716264|-14.499104716264|-14.499104716264|-14.713449347772|-14.815499584717|-14.93277782074|-15.063641692437|-15.375157622538|-15.556842305088|-15.742300773057|-15.742300773057|-15.742300773057||||-15.742300773057|-15.742300773057|-15.742300773057|-16.13200036728|-16.195926733513|-16.195926733513|13.944507153019|13.944507153019|13.944507153019|13.944507153019|13.944507153019|13.944507153019|13.944507153019|13.944507153019|13.944507153019|13.944507153019|13.539839888191||13.539839888191|13.539839888191|13.539839888191|13.539839888191|13.539839888191|13.539839888191|13.539839888191|13.539839888191|13.539839888191|13.539839888191|13.163155344433|12.870728787787|12.315254221368|12.280282455471|11.865313748284|-13.976920494155|-13.976920494155|-13.976920494155|-13.976920494155|-13.976920494155|-14.011022656842|12.766164709031|12.766164709031|12.766164709031|12.766164709031|12.766164709031|12.766164709031|12.766164709031|12.094627990656
08327|1162095|/equities/zhejiang-sanmei-chemical-industry|SHANGHAICOMP||33.510384268974|30.736537398469|-34.925298284366|-34.925298284366|-34.925298284366|-34.925298284366|-34.925298284366|-34.925298284366|-34.925298284366|-34.925298284366|-34.925298284366|-34.925298284366|-34.925298284366|-34.925298284366|31.285542184888|31.285542184888|31.285542184888|31.285542184888|31.285542184888|31.285542184888|31.285542184888|31.285542184888|31.285542184888|31.285542184888|31.285542184888|30.996156567533|30.391615065771|30.391615065771||30.159017307712|29.863908696123|29.241671195267|29.241671195267|29.241671195267|29.241671195267|29.241671195267|29.241671195267|29.216512710648|29.216512710648|29.216512710648|29.216512710648|29.041867364578|29.041867364578|28.587227392989|28.587227392989|28.587227392989|28.587227392989|28.587227392989|28.337773534931|28.337773534931|28.337773534931|28.337773534931|28.337773534931|28.337773534931|28.337773534931|27.971414377598|27.040697818809|27.040697818809|26.282441410547|26.102712084988|26.035792485585|25.731991069969|-28.309098164635|-28.309098164635|-28.309098164635|-28.309098164635|-28.309098164635|-28.309098164635|-28.309098164635|-28.309098164635|-28.309098164635|-28.309098164635|-28.309098164635|-28.309098164635|-28.309098164635|-28.309098164635|-28.309098164635|-28.309098164635|-28.437886680053|-29.079874423793|-29.640415725499|-30.113240729206|-30.446933757854|-30.826036889898|-31.367050515719|-31.367050515719|-31.367050515719|-31.367050515719|-31.367050515719|||||||-31.367050515719|-31.367050515719|-31.367050515719|-31.367050515719|-31.78283433021|27.540637286621|27.540637286621|27.540637286621|27.540637286621|27.540637286621|27.540637286621|27.540637286621|27.540637286621|27.540637286621|27.540637286621|27.540637286621|27.540637286621|27.540637286621|27.540637286621|27.10459696818|26.628997029735|25.977506013575|25.977506013575|25.977506013575|25.977506013575|25.977506013575|25.977506013575|25.977506013575|25.977506013575|25.977506013575|25.977506013575|25.977506013575|25.977506013575|25.977506013575|25.977506013575|25.977506013575|25.820005889141|24.925111408328|24.925111408328|24.925111408328|24.925111408328|24.925111408328|24.925111408328|24.925111408328|24.925111408328|24.925111408328|24.925111408328|24.721805870908|24.721805870908|24.721805870908|24.532562057594|24.035624495722|23.870693515382|23.59431387299|23.59431387299|23.252014757458|22.424186111723|-25.205059596716|-25.205059596716|-25.205059596716|-25.350558557485|-25.350558557485|-25.350558557485|-25.350558557485|-25.350558557485|-25.350558557485|-25.590767152644|-25.590767152644|-25.590767152644|||-26.06059882847|-26.06059882847|-26.06059882847|-26.345457446148|-26.345457446148|-26.345457446148|-26.489953239285|-26.602725037295|-27.038584188574|-27.200092902839|-27.26242457933|-27.26242457933|-27.26242457933|-27.26242457933|-27.26242457933|-27.546582238617|-27.942869628737|-28.082076458213|-28.630084784028|-29.273258163695|-29.273258163695|-29.273258163695|-29.273258163695|-29.273258163695|-29.623063248798|-29.871890876743|-29.871890876743|-29.871890876743|-29.993212326867|-30.668014005934|-31.263349166749|-32.255386369359|-32.405430070704|-32.490477712227|-33.575531172833||||-35.291026710092|-35.291026710092|-35.512807023326|-37.479229436759|31.804752287219|31.804752287219|31.804752287219|31.62639123527|31.532101118209|31.267889512515|30.882082050408|30.882082050408|30.882082050408|30.882082050408|30.882082050408|30.882082050408|30.882082050408||30.882082050408|30.882082050408|30.882082050408|30.882082050408|30.882082050408|30.882082050408|30.882082050408|30.882082050408|30.882082050408|30.882082050408|30.882082050408|30.882082050408|30.882082050408|30.882082050408|30.882082050408|30.882082050408|30.882082050408|30.882082050408|30.882082050408|30.882082050408|30.882082050408|30.410656079055|30.410656079055|30.001099586161|30.001099586161|30.001099586161|28.44344361587|28.191470300386|28.191470300386
08328|994537|/equities/zhejiang-sanwei-rubber-item-co-ltd|SHANGHAICOMP||11.458474718183|-12.921049673248|-12.921049673248|-12.921049673248|-13.985055162828|-14.499505787338|-14.741673024987|-15.081439452601|-15.081439452601|-15.081439452601|-15.081439452601|-15.081439452601|-15.109932587359|-15.287146963249|-15.547094897442|-15.547094897442|-15.960661442206|-16.164790018658|-16.164790018658|-16.164790018658|-16.164790018658|-16.164790018658|-16.310322346798|-16.4431360193|-16.668484470127|-16.87887082815|-16.92684521931|-16.92684521931||-16.92684521931|-16.92684521931|-16.92684521931|-17.034272355697|-17.13030276791|-17.315335862016|-17.46982346621|-17.46982346621|-17.46982346621|-17.735914877684|-18.214349936149|16.5601403465|16.5601403465|16.5601403465|16.5601403465|16.5601403465|16.5601403465|16.5601403465|16.5601403465|15.298490337765|-17.204911449924|-17.204911449924|-17.204911449924|-17.525456617689|16.419851174278|16.419851174278|16.419851174278|16.419851174278|16.419851174278|16.419851174278|16.419851174278|16.419851174278|16.419851174278|16.419851174278|16.419851174278|16.419851174278|16.419851174278|16.419851174278|16.419851174278|16.257308894727|16.257308894727|16.257308894727|16.257308894727|16.257308894727|16.257308894727|16.257308894727|16.257308894727|16.257308894727|16.257308894727|16.257308894727|16.257308894727|16.257308894727|16.257308894727|16.251454810669|15.56717149899|15.177412903812|15.107891810156|15.107891810156|15.107891810156|14.733213650095|||||||14.272374229478|14.272374229478|14.272374229478|14.272374229478|14.272374229478|14.272374229478|14.272374229478|14.140971480528|13.946634940218|13.923483561488|13.879552911496|13.879552911496|13.879552911496|13.879552911496|13.707836547136|13.678707297907|13.553008750927|13.35334274929|-14.666701404454|-14.666701404454|-14.666701404454|-14.666701404454|-14.666701404454|-14.666701404454|-14.666701404454|-14.681334698864|-14.887593866132|-15.151771148866|-15.515857149964|-15.5515515797|-15.5515515797|-15.677279524523|-15.848643996669|-15.872382246072|-16.11820251259|-16.225225149622|-16.334139067852|-16.439598726921|-16.468443419859|-16.6866035752|-16.735114818645|-16.829016691924|-16.866685980427|-17.229650464177|-17.271278238429|-17.55142052983|-17.627688708292|-17.796320295319|-17.876467545811|-18.093297622804|-18.344775727727|-18.480305304503|-18.562562375571|-18.795069594412|19.620478953224|19.618308744278|19.598675950198|19.393760127786|19.393760127786|19.393760127786|19.393760127786|19.393760127786|19.393760127786|19.393760127786|19.393760127786|19.393760127786|19.393760127786|19.393760127786|19.393760127786|||19.393760127786|19.393760127786|19.393760127786|19.393760127786|19.393760127786|19.393760127786|19.393760127786|19.393760127786|18.435844866174|18.110207032548|18.110207032548|18.110207032548|18.110207032548|18.110207032548|18.047354308894|18.047354308894|18.027783419531|18.027783419531|17.90541669624|17.90541669624|17.90541669624|17.90541669624|17.806574840203|17.673585548352|17.673585548352|17.673585548352|17.673585548352|17.673585548352|17.673585548352|17.673585548352|17.673585548352|17.673585548352|-18.380449813149|-18.380449813149|-18.385627643749||||-18.385627643749|-18.385627643749|-18.385627643749|-18.385627643749|-18.385627643749|-18.385627643749|-18.385627643749|-18.385627643749|-18.385627643749|-18.385627643749|-18.385627643749|-18.385627643749|-18.385627643749|-18.385627643749|-18.385627643749|-18.385627643749|-18.385627643749||-18.385627643749|-18.385627643749|-18.385627643749|-18.385627643749|-18.385627643749|-18.385627643749|-18.385627643749|-18.385627643749|-18.385627643749|-18.385627643749|-18.385627643749|-18.385627643749|-18.481809289902|-18.559232137435|17.498971986421|17.498971986421|17.498971986421|17.498971986421|17.498971986421|17.498971986421|17.498971986421|17.498971986421|17.498971986421|17.498971986421|17.498971986421|17.498971986421|17.498971986421|17.498971986421|17.498971986421
08329|102966|/equities/shapuaisi-phar|SHANGHAICOMP||-10.423118701614|-10.423118701614|-10.423118701614|-10.811798536156|-11.460887020798|-11.595986015236|-12.163872964554|-12.739858476512|-13.229507551949|10.540515197111|10.540515197111|10.540515197111|10.540515197111|10.540515197111|10.540515197111|10.540515197111|10.540515197111|10.540515197111|10.540515197111|10.540515197111|10.540515197111|10.540515197111|10.540515197111|10.416615768894|10.416615768894|10.416615768894|10.416615768894|10.416615768894||9.769017480727|-12.365634268954|-12.365634268954|-12.365634268954|-12.365634268954|-13.217371219214|10.545183431551|10.545183431551|10.545183431551|10.505340466181|10.505340466181|10.505340466181|10.017958036411|10.017958036411|10.017958036411|10.017958036411|10.017958036411|-11.327241838051|-11.327241838051|-11.327241838051|-11.373046649907|-11.377273574377|-11.524193250366|-11.55315938185|-11.55315938185|-11.55315938185|-11.55315938185|-11.55315938185|-11.55315938185|-11.55315938185|-11.55315938185|-11.55315938185|-11.55315938185|-11.55315938185|-11.691843405811|-11.776492374306|-11.990547517014|-12.011163820903|-12.03184887003|-12.159276443843|-12.28641796788|-12.524195040576|-12.524195040576|-12.524195040576|-12.524195040576|-12.524195040576|-12.756327988166|-12.771145863614|-12.771145863614|-12.811828608073|-13.543698516993|-15.147998032204|-16.238886763908|14.227347874799|13.065942367093|11.696602168101|10.436225059317|8.871314176823|8.871314176823|8.871314176823|||||||8.871314176823|8.7420154510883|8.6045256057084|8.6045256057084|8.4672292536978|8.4672292536978|8.4672292536978|8.4672292536978|8.432477561024|8.3860858716205|8.3218823189946|8.3218823189946|8.3218823189946|8.3218823189946|8.3218823189946|8.3218823189946|8.3218823189946|8.3218823189946|8.3218823189946|8.3154249451129|8.3034253264612|8.3034253264612|8.3010159409202|8.3010159409202|8.3010159409202|8.3010159409202|8.3010159409202|8.3010159409202|8.3010159409202|8.3010159409202|8.3010159409202|8.3010159409202|8.3010159409202|8.3010159409202|8.3010159409202|8.3010159409202|8.3010159409202|8.3010159409202|8.3010159409202|8.3010159409202|8.3010159409202|8.3010159409202|8.3010159409202|8.3010159409202|8.3010159409202|8.3010159409202|8.2461289207314|8.192541986114|8.192541986114|8.192541986114|8.192541986114|8.1356022682523|8.1306696298758|8.0979662342248|-8.6107979907805|-8.6107979907805|-8.6107979907805|-8.6107979907805|-8.6107979907805|-8.6107979907805|-8.6107979907805|-8.6107979907805|-8.6107979907805|-8.6107979907805|-8.6107979907805|-8.6107979907805|-8.6107979907805|-8.6107979907805|-8.6107979907805|||-8.6892202048627|-8.7257998948988|-8.8186355449449|-8.8186355449449|-8.8186355449449|-8.8734834831833|-8.9366489165226|-9.0207207195405|-9.1258007677003|-9.2414454521519|-9.3266063864344|-9.426674405159|-9.426674405159|-9.4298304474464|-9.4298304474464|-9.4298304474464|-9.4298304474464|-9.4298304474464|-9.4298304474464|-9.4298304474464|-9.4298304474464|-9.4298304474464|-9.4298304474464|-9.4298304474464|-9.4298304474464|-9.4298304474464|-9.4298304474464|-9.4298304474464|-9.5287005543831|-9.588001158516|-9.6750005115849|-9.9472226423005|8.4720183117468|8.4720183117468|8.4720183117468||||8.4720183117468|8.4720183117468|8.4720183117468|8.4720183117468|8.3916868350328|7.591703665412|7.591703665412|7.591703665412|-7.8799954930493|-7.8799954930493|-7.8891300762079|-7.8891300762079|-7.9392350353309|-7.9392350353309|-7.9613374687316|-7.9613374687316|-7.9613374687316||-7.9613374687316|-7.9613374687316|-7.9613374687316|-7.9613374687316|-8.0792638170589|-8.144870959327|-8.144870959327|-8.144870959327|-8.144870959327|-8.144870959327|-8.144870959327|-8.144870959327|-8.144870959327|-8.144870959327|-8.144870959327|-8.144870959327|-8.185967854444|-8.273433208389|-8.273433208389|-8.273433208389|-8.4121479987247|-8.4812759822324|-8.4836027022873|-8.4836027022873|-8.4836027022873|-8.4836027022873|-8.4836027022873|-8.4836027022873|-8.4836027022873
08330|1043299|/equities/zhejiang-shengda-bio-pharm|SHANGHAICOMP||-10.312968599263|-10.553853630427|-11.124837424361|-12.049263506028|-12.79862634881|-13.052362889533|-13.573180907838|-14.227007123138|-14.227007123138|-14.227007123138|-14.227007123138|-14.227007123138|-14.227007123138|-14.227007123138|-14.674452274271|-14.874391680766|-15.411546263219|-15.638385120499|13.684760571292|13.684760571292|13.684760571292|13.684760571292|13.684760571292|13.684760571292|13.684760571292|13.684760571292|13.684760571292|13.684760571292||13.684760571292|13.684760571292|13.684760571292|13.684760571292|12.606956270857|-14.744318751008|13.491728062924|13.491728062924|13.491728062924|13.491728062924|13.491728062924|13.491728062924|13.491728062924|13.491728062924|13.491728062924|13.491728062924|13.491728062924|13.491728062924|13.491728062924|13.491728062924|13.491728062924|13.491728062924|13.491728062924|13.459839925921|13.459839925921|13.459839925921|13.312044631283|13.276289488112|13.276289488112|13.183655289848|13.091461076602|13.091461076602|13.091461076602|13.089401764191|13.072112607201|13.032423253953|13.032423253953|12.999914747807|12.981931794245|12.981931794245|12.8911503781|12.8911503781|12.640722644453|12.536913699711|12.405459795622|-13.514469816147|-13.514469816147|-13.514469816147|-13.514469816147|-13.514469816147|-13.601077823571|12.61027458742|12.61027458742|12.61027458742|12.61027458742|12.61027458742|12.61027458742|12.61027458742|12.61027458742|12.61027458742|||||||12.61027458742|12.460952715982|12.460952715982|12.460952715982|12.448981816372|12.448981816372|12.448981816372|12.41997979173|12.323310883938|12.143773984025|12.143773984025|12.143773984025|12.143773984025|-13.080207154011|-13.080207154011|-13.080207154011|-13.080207154011|-13.080207154011|-13.080207154011|-13.080207154011|-13.080207154011|-13.080207154011|-13.080207154011|-13.080207154011|-13.080207154011|-13.080207154011|-13.080207154011|-13.080207154011|-13.080207154011|-13.080207154011|-13.080207154011|-13.080207154011|-13.080207154011|-13.080207154011|-13.080207154011|-13.080207154011|-13.080207154011|-13.080207154011|-13.304674515961|12.452181012443|12.452181012443|12.452181012443|12.452181012443|12.452181012443|12.452181012443|12.452181012443|12.452181012443|12.452181012443|12.452181012443|12.452181012443|12.452181012443|12.452181012443|12.452181012443|12.452181012443|12.452181012443|12.452181012443|12.452181012443|12.452181012443|12.452181012443|12.452181012443|12.452181012443|12.452181012443|12.452181012443|12.452181012443|12.452181012443|12.452181012443|12.452181012443|12.452181012443|12.452181012443|||12.452181012443|12.452181012443|12.452181012443|12.452181012443|12.452181012443|11.885201196992|-12.693853209097|-12.693853209097|-12.693853209097|-12.706503362213|-12.746670319807|-12.81106779939|-12.81106779939|-12.81106779939|-12.81106779939|-12.81106779939|-12.81106779939|-12.81106779939|-12.81106779939|-12.81106779939|-12.81106779939|-12.81106779939|-12.81106779939|-12.81106779939|-12.81106779939|-12.81106779939|-12.81106779939|-12.81106779939|-12.81106779939|-12.81106779939|-12.81106779939|-12.81106779939|-12.81106779939|-12.81106779939|-12.81106779939||||-12.81106779939|-12.81106779939|-12.81106779939|-12.81106779939|-12.932853464352|-13.17317035912|-13.375188861937|-13.472849158|-13.472849158|-13.472849158|-13.472849158|-13.472849158|-13.493085365177|-13.493085365177|-13.653237879686|-13.653237879686|-13.653237879686||-13.660264187845|-13.766404767602|-13.775450066029|-13.856610593198|-14.073456350299|-14.108607028512|-14.108607028512|-14.108607028512|-14.108607028512|-14.108607028512|-14.108607028512|-14.108607028512|-14.278141535459|-14.278141535459|-14.278141535459|-14.278141535459|-14.278141535459|-14.278141535459|-14.278141535459|-14.278141535459|-14.441267743307|13.526295225732|13.526295225732|13.526295225732|13.526295225732|13.526295225732|13.526295225732|13.526295225732|13.526295225732
08331|951036|/equities/shengyang-science-technology|SHANGHAICOMP||-10.829473373471|-10.829473373471|-10.829473373471|-10.829473373471|-11.142748538188|-11.23972044116|-11.531911798381|-11.695867058699|-11.695867058699|-11.695867058699|-11.695867058699|-11.695867058699|-11.740963455775|-12.089403572721|-12.237670623641|-12.301300432264|-12.530889619257|-12.727099538805|-12.899555021924|-13.006494951403|-13.006494951403|-13.006494951403|-13.052020875056|-13.052020875056|-13.052020875056|-13.052020875056|-13.052020875056|-13.052020875056||-13.052020875056|-13.052020875056|-13.052020875056|-13.052020875056|11.778690485811|11.778690485811|11.778690485811|11.778690485811|11.778690485811|11.778690485811|11.778690485811|11.778690485811|11.729629819613|11.729629819613|11.729629819613|11.729629819613|11.729629819613|11.729629819613|11.729629819613|11.729629819613|11.729629819613|11.729629819613|11.729629819613|11.725144511044|11.701827346815|11.527030374753|11.375810770246|11.375810770246|11.375810770246|11.375810770246|11.375810770246|11.375810770246|11.375810770246|11.375810770246|11.069789890948|10.79254410499|10.638449677637|10.638449677637|10.571055369035|10.53331432467|10.53331432467|10.53331432467|10.53331432467|10.53331432467|10.53331432467|10.53331432467|10.53331432467|10.53331432467|10.53331432467|10.53331432467|10.53331432467|10.53331432467|10.53331432467|10.53331432467|10.53331432467|10.53331432467|10.444238028319|10.343041827714|10.186157732579|10.088316943069|||||||10.088316943069|10.088316943069|10.088316943069|9.9629138251119|9.9629138251119|9.9629138251119|9.9629138251119|9.9629138251119|9.9629138251119|9.9629138251119|9.9629138251119|9.9629138251119|9.9629138251119|9.9035642092093|9.9035642092093|9.9035642092093|9.9035642092093|9.9035642092093|9.9035642092093|9.9035642092093|9.9035642092093|9.9035642092093|9.9035642092093|9.9035642092093|9.9035642092093|9.9035642092093|9.9035642092093|9.9035642092093|9.9035642092093|9.9035642092093|9.5316999135008|-10.492355336361|-10.492355336361|-10.492355336361|-10.492355336361|-10.492355336361|-10.492355336361|-10.6326169853|-10.733463274614|-10.834403394743|-10.854893180049|-10.928633638268|-10.928633638268|-11.041646487483|-11.041646487483|-11.117018454146|-11.117018454146|-11.117018454146|-11.117018454146|-11.117018454146|-11.117018454146|-11.117018454146|-11.117018454146|-11.117018454146|-11.117018454146|-11.117018454146|-11.188109442128|-11.188109442128|-11.285121490043|-11.647357200562|-11.845396650035|-12.107663300522|-12.279625471972|-12.819089677072|-12.819089677072|-12.819089677072|-12.819089677072|-12.819089677072|-12.819089677072|||-12.819089677072|-12.819089677072|-12.819089677072|13.995455660051|-14.820809054349|-14.820809054349|-14.820809054349|-14.820809054349|-14.820809054349|-14.820809054349|-14.820809054349|-14.820809054349|-14.820809054349|-14.820809054349|-14.820809054349|-14.820809054349|-14.820809054349|-14.820809054349|-14.820809054349|-14.820809054349|-14.820809054349|-14.820809054349|-14.820809054349|-14.820809054349|-14.820809054349|-14.820809054349|-15.041031111412|-15.041031111412|-15.041031111412|-15.041031111412|-15.041031111412|-15.394478785917|-15.696087876873|-15.771808666215|-15.771808666215||||-15.771808666215|-15.771808666215|-15.771808666215|-15.771808666215|-15.877009915231|-16.111864465399|-16.111864465399|-16.228182468065|-16.280543735755|-16.280543735755|-16.280543735755|-16.280543735755|-16.342542627937|-16.342542627937|-16.342542627937|-16.342542627937|-16.342542627937||-16.342542627937|-16.342542627937|-16.342542627937|-16.475602869067|-16.531780882978|-16.597534996827|-16.829482827539|-17.050536352126|15.443298854506|15.443298854506|15.443298854506|15.443298854506|15.443298854506|15.443298854506|15.443298854506|15.443298854506|15.443298854506|15.443298854506|15.443298854506|15.443298854506|15.443298854506|15.443298854506|15.443298854506|15.443298854506|15.443298854506|15.443298854506|15.443298854506|15.443298854506|15.443298854506
08332|1010635|/equities/zhejiang-shouxiangu-pharmaceutical|SHANGHAICOMP||-28.870240506524|-28.870240506524|-28.870240506524|-28.870240506524|-29.808532575349|-29.808532575349|-29.808532575349|-30.686436673372|-30.686436673372|-30.686436673372|-30.686436673372|-30.686436673372|-30.751596791181|-31.638995654751|-31.861600896667|-31.861600896667|-32.522670516709|-32.522670516709|-32.522670516709|-32.522670516709|-32.522670516709|-32.522670516709|-32.574633873546|-32.822371364792|-33.145162035532|-33.145162035532|-33.145162035532|-33.145162035532||-33.145162035532|-33.145162035532|-33.145162035532|-33.323513483016|-33.755013968115|-34.084460286702|-34.133846844132|-34.245382614594|-34.534315342882|-35.054794571111|-35.310883704501|-35.818760332882|-35.960103657546|-35.960103657546|-35.960103657546|-35.960103657546|-36.597338838381|-37.75871167691|-38.354123068202|-38.69569031436|-38.902820349218|-38.902820349218|-38.902820349218|-38.902820349218|-38.902820349218|-38.902820349218|-38.902820349218|-38.902820349218|-38.902820349218|-38.902820349218|-38.902820349218|-38.902820349218|-38.902820349218|-38.902820349218|-38.902820349218|-38.902820349218|-38.902820349218|-38.902820349218|-38.902820349218|-38.902820349218|-38.902820349218|-38.902820349218|-38.902820349218|-38.902820349218|-38.902820349218|-38.902820349218|-38.902820349218|-38.902820349218|-38.902820349218|-39.194243060749|-39.973604850418|-40.292894447784|-41.257660641649|-42.295176786823|-42.977976369242|-43.2921951605|-44.294660390871|40.217572433278|40.217572433278|40.217572433278|||||||40.217572433278|39.590079871068|39.360004640441|39.360004640441|39.360004640441|39.360004640441|39.360004640441|39.118891849365|38.797103394232|38.226225417148|37.534558912352|37.534558912352|37.534558912352|37.534558912352|37.534558912352|37.534558912352|37.534558912352|37.534558912352|37.459013268435|37.459013268435|37.459013268435|37.459013268435|37.459013268435|37.459013268435|37.091679781768|-41.484590202088|-41.484590202088|-41.660655610555|-42.199618464039|-42.385538944627|-42.385538944627|-42.385538944627|-42.385538944627|-42.385538944627|-42.385538944627|-42.385538944627|-42.385538944627|-42.385538944627|-42.385538944627|-42.385538944627|-42.385538944627|-42.385538944627|-42.385538944627|-42.385538944627|-42.385538944627|-42.385538944627|-42.385538944627|-42.385538944627|-42.385538944627|-42.385538944627|-42.385538944627|-42.385538944627|-42.45837792757|-42.847640666728|-42.886265923982|-43.153399041658|-43.153399041658|-43.153399041658|-43.44266589854|-44.19185070168|-45.526500745736|-46.71722459365|-47.114693424979|-47.736952093293|-47.736952093293|-47.736952093293|-47.95900140573|-47.95900140573|-47.95900140573|||-47.95900140573|-47.95900140573|-47.95900140573|-47.95900140573|-47.95900140573|-47.95900140573|-47.95900140573|-47.95900140573|-47.95900140573|-47.95900140573|-47.95900140573|-47.95900140573|-47.95900140573|-47.95900140573|-47.95900140573|-47.95900140573|-47.95900140573|-47.95900140573|-47.95900140573|-47.95900140573|-47.95900140573|-47.95900140573|-47.95900140573|-47.95900140573|-47.95900140573|-48.607777762958|-49.962452184202|-49.962452184202|-49.962452184202|-49.962452184202|-51.181615258855|-51.556982523029|-51.556982523029|-51.556982523029|-51.556982523029||||-51.556982523029|-51.556982523029|-51.556982523029|-51.556982523029|-52.629426856643|-53.222141579131|-53.721824358282|-53.799247210089|-54.096376329189|-54.096376329189|-54.096376329189|-54.096376329189|-54.484307719078|-55.468117661837|-56.027300134448|-56.027300134448|-56.027300134448||-56.027300134448|-56.072132380686|-56.072132380686|-56.072132380686|-56.072132380686|48.669003091711|48.669003091711|48.669003091711|48.669003091711|48.669003091711|48.669003091711|48.669003091711|48.669003091711|48.669003091711|48.669003091711|48.263335954765|47.977078355202|47.977078355202|47.977078355202|47.977078355202|47.977078355202|45.828419911474|44.735764252808|44.735764252808|44.300294597575|43.565882903149|43.101416894015|43.101416894015|43.101416894015
08333|994571|/equities/zhejiang-starry-pharmaceutical-co-l|SHANGHAICOMP||-10.210217665013|-10.210217665013|-10.210217665013|-10.759686680167|-11.386317963434|-11.594797976627|-12.106997842937|-12.513330798844|-12.525813553078|-12.525813553078|-12.525813553078|-12.525813553078|-12.525813553078|-13.093682047772|-13.391150806479|-13.391150806479|-13.80016766448|-13.953519512759|-14.045577130435|-14.139880206684|-14.139880206684|-14.139880206684|-14.290978090078|-14.458308635057|-14.632987474729|-14.632987474729|-14.632987474729|-14.632987474729||-14.632987474729|-14.632987474729|-14.632987474729|-14.854430171438|-14.866033735748|-15.072815302209|-15.12312839119|-15.374294935533|-15.374294935533|-15.660883412172|-15.909315093149|-16.122796191832|-16.122796191832|15.02245255392|15.02245255392|15.02245255392|15.02245255392|15.02245255392|15.02245255392|15.02245255392|15.02245255392|15.02245255392|15.02245255392|15.02245255392|15.02245255392|15.02245255392|15.02245255392|14.988336832941|14.988336832941|14.900065084525|14.900065084525|14.900065084525|14.900065084525|14.900065084525|14.900065084525|14.900065084525|14.900065084525|14.778404390622|14.62156053363|14.527845126376|14.361338162978|14.361338162978|14.361338162978|14.361338162978|14.253765272324|14.253765272324|14.253765272324|14.253765272324|14.253765272324|14.253765272324|14.253765272324|14.253765272324|14.253765272324|14.253765272324|14.253765272324|14.253765272324|14.253765272324|14.253765272324|14.253765272324|14.253765272324|||||||14.253765272324|14.130850393711|13.976500757467|13.815352846601|13.815352846601|13.815352846601|13.815352846601|13.757613898889|13.490682232795|-14.772973911534|-14.772973911534|-14.772973911534|-14.772973911534|-14.772973911534|-14.772973911534|-14.772973911534|-14.772973911534|-14.772973911534|-14.772973911534|-14.772973911534|-14.772973911534|-14.772973911534|-14.772973911534|-14.772973911534|-14.772973911534|-14.779415705215|-14.919906089054|-15.120451235491|-15.346612956477|-15.711791809348|-15.780879930156|-15.820809153233|-15.820809153233|-15.820809153233|-16.107010394902|-16.12814931496|-16.12814931496|-16.12814931496|-16.265721687829|-16.438915805507|-16.438915805507|-16.712128935576|-17.249805433106|-17.249805433106|-17.249805433106|-17.319229106717|-17.415332662829|-17.415332662829|-17.415332662829|-17.415332662829|-17.415332662829|-17.420525360185|-17.420525360185|-17.420525360185|-17.442251685309|-17.442251685309|-17.442251685309|-17.442251685309|-17.442251685309|-17.442251685309|-17.442251685309|-17.442251685309|-17.442251685309|-17.442251685309|-17.442251685309|-17.442251685309|-17.442251685309|-17.540165184116|-17.540165184116|||-17.540165184116|-17.540165184116|-17.540165184116|-17.540165184116|-17.540165184116|-17.540165184116|-17.540165184116|-17.540165184116|-17.691623202782|-17.691623202782|-17.818870288147|-17.818870288147|-17.818870288147|-17.818870288147|-17.818870288147|-17.818870288147|-17.818870288147|-17.818870288147|-17.818870288147|-17.818870288147|-17.818870288147|-17.818870288147|-17.818870288147|-17.818870288147|-17.818870288147|-17.886522432183|-18.032801888623|-18.105335948907|-18.270928751586|-18.466208100759|-18.466208100759|-18.574119382923|-18.683109148281|-18.683109148281|-18.683109148281||||-18.683109148281|-18.683109148281|-18.683109148281|-18.83123223863|-19.144146681736|-19.360162577044|-19.624070839762|-19.786630671553|-19.786630671553|-19.856811886952|-20.097029800078|-20.097029800078|-20.097029800078|-20.097029800078|-20.097029800078|-20.097029800078|-20.097029800078||-20.218922847797|-20.349831963176|-20.349831963176|-20.349831963176|-20.525924789237|-20.822694261126|-20.891387435903|-20.891387435903|-20.891387435903|-20.891387435903|-20.891387435903|-20.891387435903|-21.335986743492|-21.624984460983|-22.106649723223|-22.457284256473|-22.457284256473|-22.505872616785|-22.594302267517|-22.696447790426|20.281419704355|20.281419704355|20.281419704355|20.281419704355|20.281419704355|20.281419704355|20.281419704355|20.281419704355|20.281419704355
08334|1052654|/equities/zhejiang-taihua-new-material|SHANGHAICOMP||-9.7020464195976|-9.7020464195976|-9.7020464195976|-9.7020464195976|-10.227273121385|-10.453081703746|-10.707384904918|-10.707384904918|-11.083761357264|-11.095483348645|-11.095483348645|-11.095483348645|-11.095483348645|-11.609425542396|-11.716698702522|-11.716698702522|-12.059109485091|-12.1884551445|-12.266152234201|-12.266152234201|-12.266152234201|-12.47683572253|-12.50862439425|-12.50862439425|-12.740853714162|-12.740853714162|-12.740853714162|-12.740853714162||-12.740853714162|-12.740853714162|-12.740853714162|-12.740853714162|-12.740853714162|-12.740853714162|11.672862517663|11.672862517663|11.672862517663|11.672862517663|11.672862517663|11.672862517663|11.672862517663|11.672862517663|11.672862517663|11.672862517663|11.672862517663|11.672862517663|11.672862517663|11.672862517663|11.672862517663|11.672862517663|11.672862517663|11.672862517663|11.672862517663|11.672862517663|11.482625312086|11.411250717635|11.392380565229|11.392380565229|11.392380565229|11.392380565229|11.392380565229|11.392380565229|11.392380565229|11.392380565229|11.392380565229|11.392380565229|11.392380565229|11.366534120312|11.144482699225|11.132202721513|11.120780786847|10.653089983568|10.445655539417|10.214334234076|10.214334234076|10.214334234076|10.214334234076|10.214334234076|10.214334234076|10.214334234076|10.214334234076|10.214334234076|-11.03486460249|-11.03486460249|-11.03486460249|-11.03486460249|-11.03486460249|-11.03486460249|||||||-11.03486460249|-11.03486460249|-11.03486460249|-11.03486460249|-11.03486460249|-11.03486460249|-11.03486460249|-11.03486460249|-11.03486460249|-11.03486460249|-11.03486460249|-11.03486460249|-11.03486460249|-11.03486460249|-11.03486460249|-11.03486460249|-11.03486460249|-11.03486460249|-11.03486460249|-11.03486460249|-11.03486460249|-11.03486460249|-11.03486460249|-11.06372181624|-11.06372181624|-11.353024183046|10.481056178496|10.481056178496|10.481056178496|10.481056178496|10.481056178496|10.481056178496|10.481056178496|10.481056178496|10.481056178496|10.481056178496|10.481056178496|10.481056178496|10.481056178496|10.481056178496|10.481056178496|10.481056178496|10.481056178496|10.481056178496|10.468396254033|10.458217589558|10.333019486733|10.258910752742|10.153789627782|10.049766236137|10.001962694405|9.9927362698958|9.963238750063|9.963238750063|9.963238750063|9.924154584234|9.730171698801|9.6724127867402|9.6271248502402|9.6089110219009|9.6089110219009|9.6089110219009|9.6089110219009|9.6089110219009|9.5749011926659|9.4202455516088|9.4202455516088|9.4202455516088|9.4202455516088|||9.4202455516088|9.4202455516088|9.201939635302|-10.320962311765|-10.320962311765|-10.320962311765|-10.320962311765|-10.320962311765|-10.320962311765|-10.320962311765|-10.320962311765|-10.320962311765|-10.320962311765|-10.320962311765|-10.320962311765|-10.348279659384|-10.348279659384|-10.348279659384|-10.348279659384|-10.348279659384|-10.348279659384|-10.348279659384|-10.348279659384|-10.348279659384|-10.348279659384|-10.348279659384|-10.348279659384|-10.576977668463|-10.767256454993|-10.767256454993|-10.783062039006|-10.785624515335|-10.939583261057|-11.138981191366|-11.213918315979||||-11.213918315979|-11.213918315979|-11.308479388079|-11.308479388079|-11.526643681881|-11.54904866258|-11.781164805532|-11.799806649737|-11.799806649737|-11.799806649737|-11.799806649737|-11.799806649737|-11.799806649737|-11.799806649737|-11.799806649737|-11.799806649737|-11.799806649737||-11.799806649737|-12.065903962885|-12.065903962885|-12.065903962885|-12.065903962885|-12.065903962885|-12.065903962885|-12.065903962885|-12.065903962885|-12.065903962885|-12.065903962885|-12.065903962885|-12.065903962885|-12.065903962885|-12.065903962885|-12.065903962885|-12.314893154341|-12.345436312576|-12.663818440857|-12.785353592173|-12.958170973743|11.662313525026|11.662313525026|11.662313525026|11.662313525026|11.662313525026|11.662313525026|11.662313525026|11.662313525026
08335|997533|/equities/zhejiang-three-stars-new-materials|SHANGHAICOMP||-12.057116284645|-12.057116284645|-12.264018286904|-12.854465102311|-13.134585909338|-13.134585909338|-13.687873262268|-13.760813993786|-13.760813993786|-13.760813993786|-13.760813993786|-13.760813993786|-13.760813993786|-14.379237698818|-14.524096091487|-14.524096091487|-14.524096091487|-14.524096091487|-14.524096091487|-14.524096091487|-14.524096091487|-14.524096091487|-14.524096091487|-14.524096091487|-14.524096091487|-14.524096091487|-14.524096091487|-14.524096091487||-14.524096091487|-14.524096091487|-14.524096091487|-14.524096091487|-14.638440008405|-14.67497904736|-14.67497904736|-14.67497904736|-14.681087843116|-14.78120922108|-14.798779354689|-14.798779354689|-14.798779354689|-14.798779354689|-14.798779354689|-14.949198840059|-15.127443496824|-15.18271482481|-15.293016147762|-15.352132620952|-15.352132620952|-15.352132620952|-15.352132620952|-15.352132620952|-15.352132620952|-15.352132620952|-15.352132620952|-15.352132620952|-15.352132620952|-15.352132620952|-15.352132620952|-15.352132620952|-15.352132620952|-15.352132620952|-15.352132620952|-15.352132620952|-15.352132620952|-15.352132620952|-15.352132620952|-15.352132620952|-15.352132620952|-15.352132620952|-15.464036162851|-15.850595774648|-16.029244825139|-16.029244825139|-16.029244825139|-16.029244825139|-16.029244825139|-16.029244825139|-16.064595453717|-16.064595453717|-16.064595453717|-16.20566123589|-16.229068105576|-16.429520414005|-16.582245082469|-16.690272087092|-16.814656149717|-16.814656149717|||||||-16.814656149717|-16.814656149717|-16.814656149717|-16.814656149717|-16.814656149717|-16.814656149717|15.277106574123|15.277106574123|15.277106574123|15.277106574123|15.277106574123|15.277106574123|15.277106574123|15.277106574123|15.277106574123|15.277106574123|15.277106574123|15.277106574123|15.239007317297|14.870563651977|14.692293010219|14.455324793374|14.227350451399|14.227350451399|14.227350451399|14.227350451399|14.227350451399|14.227350451399|14.227350451399|14.227350451399|14.227350451399|14.227350451399|14.227350451399|14.227350451399|14.227350451399|14.227350451399|14.227350451399|14.227350451399|14.198201311908|14.198201311908|14.198201311908|14.198201311908|14.198201311908|14.198201311908|14.198201311908|14.198201311908|14.198201311908|14.198201311908|14.198201311908|14.198201311908|14.198201311908|14.198201311908|14.198201311908|14.129668012021|13.608593017294|13.608593017294|13.608593017294|13.608593017294|13.608593017294|13.608593017294|13.608593017294|13.608593017294|13.562325882067|-14.792440221183|-14.792440221183|-14.792440221183|-14.792440221183|-14.792440221183|-14.792440221183|||-14.792440221183|-14.792440221183|-14.792440221183|-14.792440221183|-14.792440221183|-14.792440221183|-14.792440221183|-14.792440221183|-14.792440221183|-14.792440221183|-14.792440221183|-14.792440221183|-14.792440221183|-14.792440221183|-14.792440221183|-14.809035335269|-14.809035335269|-14.809035335269|-14.809035335269|-14.809035335269|-14.809035335269|-14.809035335269|-14.809035335269|-14.809035335269|-14.809035335269|-14.809035335269|-14.809035335269|-14.809035335269|-14.809035335269|-14.809035335269|-14.809035335269|-14.809035335269|-14.809035335269|-14.809035335269|-14.809035335269||||-14.809035335269|-14.809035335269|-14.809035335269|-14.840594488478|-15.628438532459|-15.905246472659|-15.905246472659|-15.905246472659|-15.905246472659|-15.905246472659|-15.927834946803|-15.927834946803|-15.970928199746|-16.121586384219|-16.543984640353|14.626247959879|14.626247959879||14.626247959879|14.626247959879|14.626247959879|14.626247959879|14.626247959879|14.626247959879|14.626247959879|13.034164037469|12.959627087649||||||12.838474308712|-14.188917544967|-14.210463421748|-14.362737542177|-14.378926249722|-14.378926249722|-14.378926249722|13.446432213161|13.446432213161|13.446432213161|13.446432213161|13.446432213161|13.446432213161|13.446432213161|13.446432213161
08336|955760|/equities/zhejiang-tiancheng-controls-co-ltd|SHANGHAICOMP||-7.503091296342|-7.503091296342|-7.503091296342|-7.8956568867928|-8.3890633219885|-8.6406258073568|-8.8490287691486|-9.0866984162212|-9.3329983854162|-9.4113969076628|-9.4113969076628|-9.4113969076628|-9.5304413094514|-9.867157328393|-10.245255650152|-10.245255650152|-10.766950383307|9.4660792061184|9.4660792061184|9.4660792061184|9.4660792061184|9.4660792061184|-10.685440793927|-10.685440793927|-10.685440793927|-10.685440793927|-10.685440793927|-10.685440793927||-10.685440793927|-10.685440793927|-10.685440793927|-10.782155848538|-10.906284916175|-10.977758681054|-10.977758681054|-11.186954590209|-11.195504714524|-11.258338294068|-11.397598356714|10.277164244029|10.277164244029|10.277164244029|10.277164244029|10.277164244029|10.277164244029|10.277164244029|10.277164244029|10.277164244029|10.277164244029|10.277164244029|10.277164244029|10.161545275966|10.161545275966|10.161545275966|10.161545275966|10.161545275966|10.161545275966|10.115049785287|10.049321161267|10.049321161267|9.9564961290513|9.9564961290513|9.9564961290513|9.9564961290513|9.9564961290513|9.9564961290513|9.9564961290513|9.9564961290513|9.9564961290513|9.9564961290513|9.9564961290513|9.9564961290513|9.9564961290513|9.8133290449949|9.4331751818699|9.4331751818699|9.4331751818699|9.4331751818699|9.4331751818699|9.4331751818699|9.4331751818699|9.2971673620148|9.2971673620148|9.2971673620148|9.1662143069923|9.1662143069923|9.1662143069923|9.1662143069923|||||||9.1476398399582|-10.385987797458|-10.385987797458|-10.385987797458|-10.385987797458|-10.385987797458|-10.483170740882|-10.483170740882|-10.483170740882|-10.483170740882|-10.483170740882|-10.483170740882|-10.483170740882|-10.483170740882|-10.483170740882|-10.483170740882|-10.483170740882|-10.483170740882|-10.483170740882|-10.483170740882|-10.483170740882|-10.483170740882|-10.483170740882|-10.483170740882|-10.483170740882|-10.483170740882|-10.483170740882|-10.584633978516|-10.611809515341|-10.611809515341|-10.611809515341|-10.611809515341|-10.83034380209|-10.963714952066|-11.04199396484|-11.04199396484|9.9853675731968|9.9853675731968|9.9853675731968|9.9853675731968|9.9853675731968|9.9853675731968|9.9853675731968|9.9853675731968|9.9853675731968|9.9853675731968|9.9853675731968|9.9853675731968|9.9853675731968|9.9853675731968|9.9853675731968|9.9853675731968|9.9853675731968|9.9853675731968|9.9853675731968|9.9853675731968|9.9853675731968|9.9853675731968|9.8504082769101|9.6680361611288|9.6680361611288|9.6680361611288|9.5500403358585|9.240044429793|9.143938941971|9.011598661228|8.9884272408905|8.9884272408905|8.9884272408905|||8.9884272408905|8.9884272408905|8.9884272408905|8.8793636243015|-9.8154486439181|-9.8154486439181|-9.8154486439181|-9.8154486439181|-9.8154486439181|-9.8204987602711|-9.9316648462614|-10.146962492203|-10.146962492203|-10.146962492203|-10.146962492203|-10.190297017413|-10.190297017413|-10.190297017413|-10.190297017413|-10.190297017413|-10.190297017413|-10.190297017413|-10.190297017413|-10.190297017413|-10.190297017413|-10.190297017413|-10.190297017413|-10.190297017413|-10.211996645748|-10.263843233938|-10.263843233938|-10.263843233938|-10.376492217243|-10.420597366323|-10.420597366323||||-10.420597366323|-10.420597366323|-10.420597366323|-10.431219582017|-10.463577593097|-10.624530726814|-10.642322135768|-10.642322135768|-10.642322135768|-10.642322135768|-10.642322135768|-10.642322135768|-10.798237630861|-10.798237630861|-10.80940663637|-10.80940663637|-10.80940663637||-10.981562956851|-11.124791157809|-11.124791157809|-11.124791157809|-11.25643434852|-11.359371771743|-11.492635212927|-11.612927925353|-11.636586414184|-11.831188448289|-11.831188448289|-11.831188448289|-11.892987101187|-12.05831850117|-12.296998925483|-12.296998925483|-12.442776251144|-12.924751494004|11.701624671157|11.701624671157|11.701624671157|11.701624671157|11.701624671157|11.701624671157|11.701624671157|11.701624671157|11.701624671157|11.701624671157|11.701624671157
08337|1043305|/equities/zhejiang-tiantai-xianghe|SHANGHAICOMP||-10.154652140578|-10.154652140578|-10.154652140578|-10.911835588836|-11.644262117173|-11.714735501371|-12.177483975183|-12.360961523811|-12.360961523811|-12.360961523811|-12.360961523811|-12.360961523811|-12.50384615876|-12.998718144913|11.929350267885|11.929350267885|11.929350267885|11.929350267885|11.929350267885|11.929350267885|11.815389089053|11.638134779097|11.638134779097|11.578746506169|11.578746506169|11.453051563319|11.430057468476|11.217841402758||11.181538854417|11.181538854417|11.181538854417|11.181538854417|11.181538854417|11.181538854417|11.181538854417|11.181538854417|11.181538854417|11.181538854417|11.181538854417|11.181538854417|11.181538854417|11.181538854417|11.181538854417|11.181538854417|11.181538854417|11.181538854417|11.181538854417|11.181538854417|11.181538854417|11.181538854417|11.181538854417|11.16128690177|11.16128690177|11.16128690177|11.16128690177|11.16128690177|11.16128690177|11.09809676733|-11.801922142418|-11.801922142418|-11.801922142418|-11.801922142418|-11.801922142418|-11.801922142418|-11.801922142418|-11.801922142418|-11.801922142418|-11.801922142418|-11.801922142418|-11.801922142418|-11.801922142418|-11.801922142418|-11.801922142418|-11.801922142418|-11.801922142418|-11.801922142418|-11.801922142418|-11.801922142418|-11.841579927241|-11.95620034937|-12.025222341263|-12.070246899618|-12.451293983719|-12.451293983719|-12.451293983719|-12.451293983719|-12.451293983719|-12.451293983719|||||||-12.451293983719|-12.451293983719|-12.451293983719|-12.451293983719|-12.451293983719|-12.451293983719|-12.451293983719|-12.451293983719|-12.451293983719|-12.451293983719|-12.451293983719|-12.451293983719|-12.451293983719|-12.451293983719|-12.451293983719|-12.451293983719|-12.451293983719|-12.451293983719|-12.451293983719|-12.451293983719|-12.451293983719|-12.451293983719|-12.451293983719|-12.451293983719|-12.451293983719|-12.744215584089|-12.776292626311|-12.776292626311|-12.776292626311|-12.776292626311|-12.776292626311|-12.776292626311|-12.818658475798|-12.89573148083|-13.128591095864|-13.180656154353|-13.316284929601|-13.404410003591|-13.404410003591|-13.404410003591|-13.493788744529|-13.604772220399|-13.604772220399|-13.604772220399|-13.604772220399|-13.819746638168|-13.934718450826|-13.946566421948|-13.946566421948|-14.047851543915|-14.421501297963|-14.52852043695|-14.52852043695|-14.554645588422|-14.554645588422|-14.554645588422|-14.554645588422|-14.554645588422|-14.554645588422|-14.554645588422|-14.554645588422|-14.554645588422|-14.554645588422|-14.554645588422|-14.554645588422|-14.554645588422|-14.554645588422|-14.554645588422|-14.616272876024|||12.941574990797|12.941574990797|12.941574990797|12.941574990797|12.941574990797|12.941574990797|12.941574990797|12.941574990797|12.941574990797|12.941574990797|12.941574990797|12.941574990797|12.941574990797|12.941574990797|12.941574990797|12.941574990797|12.941574990797|12.159527235614|-13.749516983281|-13.749516983281|-13.749516983281|-13.749516983281|-13.749516983281|-13.749516983281|-13.749516983281|-13.749516983281|-13.749516983281|-13.749516983281|-13.778089580942|12.267718978516|12.267718978516|12.267718978516|12.267718978516|11.582678042066|11.582678042066||||11.453980124724|-12.529432446051|-12.529432446051|-12.529432446051|-12.646591246446|-12.957184540475|-12.957184540475|-12.957184540475|-12.957184540475|-12.957184540475|-12.957184540475|-13.01553643393|-13.01553643393|-13.089484725257|-13.281094535479|-13.306771419986|-13.44752401615||-13.645581873532|-13.83226190805|-13.83226190805|-13.993624488507|-14.05124912438|-14.171387992271|-14.35654278372|-14.450729803691|-14.450729803691|-14.450729803691|-14.450729803691|-14.450729803691|13.316292960222|13.316292960222|13.316292960222|13.316292960222|13.316292960222|13.316292960222|13.316292960222|13.316292960222|13.316292960222|13.316292960222|13.316292960222|13.316292960222|13.316292960222|13.316292960222|13.316292960222|13.316292960222|13.316292960222
08338|1010636|/equities/zhejiang-tieliu-clutch-co-ltd|SHANGHAICOMP||-8.7752916583508|-8.7752916583508|-9.0492130395538|-9.6135700672607|-10.250633024478|-10.432926044756|-10.833250586516|-11.181389773694|-11.218579923196|-11.218579923196|-11.218579923196|-11.218579923196|-11.218579923196|-11.683422153839|-12.017136328362|-12.160151049983|11.076131081584|11.076131081584|11.076131081584|11.076131081584|11.076131081584|11.076131081584|11.076131081584|11.076131081584|11.076131081584|11.076131081584|11.076131081584|10.995145771242||10.802939597475|10.693266117691|-12.605815238292|-12.714239034978|-12.794710064296|-12.945999952456|-12.945999952456|-13.126974949009|-13.126974949009|-13.265687686989|-13.265687686989|-13.265687686989|-13.265687686989|-13.265687686989|-13.265687686989|-13.265687686989|11.404381890451|11.404381890451|11.404381890451|11.404381890451|11.404381890451|11.404381890451|11.404381890451|11.404381890451|11.404381890451|11.404381890451|11.404381890451|11.404381890451|11.404381890451|10.932646481367|10.828204788856|10.828204788856|10.828204788856|10.828204788856|10.476338243145|10.18480594285|10.18480594285|10.18480594285|10.169204943067|10.169204943067|10.16821870376|10.16821870376|10.16821870376|10.16821870376|10.16821870376|10.16821870376|10.16821870376|10.16821870376|10.16821870376|10.16821870376|10.16821870376|10.16821870376|10.16821870376|10.16821870376|10.16821870376|10.16821870376|10.16821870376|10.16821870376|10.16821870376|10.16821870376|||||||9.9752428749023|9.9052554755815|9.9052554755815|9.9052554755815|9.9052554755815|9.9052554755815|9.9052554755815|9.9052554755815|9.8472110332824|9.8472110332824|9.8472110332824|9.8472110332824|9.8472110332824|9.8124410053378|9.8124410053378|9.8124410053378|9.8124410053378|9.8124410053378|9.7871569417456|9.5935070539558|9.4700080051515|9.3344533326994|-10.328603264022|-10.328603264022|-10.328603264022|-10.345048342525|-10.345048342525|-10.345048342525|-10.345048342525|-10.345048342525|-10.345048342525|-10.345048342525|-10.421108511714|-10.421108511714|-10.492048020751|-10.492048020751|-10.66783083323|9.8963719519684|9.8963719519684|9.8963719519684|9.8963719519684|9.8963719519684|9.8963719519684|9.8963719519684|9.8963719519684|9.8963719519684|9.8963719519684|9.8963719519684|9.8963719519684|9.8963719519684|9.8963719519684|9.8963719519684|9.8963719519684|9.8963719519684|9.8963719519684|9.8963719519684|9.8963719519684|9.8963719519684|9.8963719519684|9.8963719519684|9.8963719519684|9.8963719519684|9.8963719519684|9.8963719519684|9.8963719519684|9.8963719519684|9.8963719519684|9.8963719519684|9.8963719519684|||9.1698079784471|9.1698079784471|9.1698079784471|9.1698079784471|9.1146394068025|9.1146394068025|8.9884882297806|8.962408729009|8.962408729009|8.962408729009|8.962408729009|8.962408729009|8.962408729009|8.962408729009|8.962408729009|8.962408729009|8.962408729009|8.962408729009|8.9500509723869|8.9500509723869|8.9500509723869|8.9500509723869|8.8756114625099|8.8056798139284|8.7668667544998|8.6331850411801|8.6274278828732|8.5988089452443|8.5403426896927|8.4771866168828|8.4771866168828|8.4771866168828|8.4771866168828|8.3690957853365|8.3101068414105||||-9.0657663902209|-9.0657663902209|-9.0657663902209|-9.0657663902209|-9.1247405564968|-9.1936004466684|-9.3123342005049|-9.4425935179696|-9.5195487241729|-9.5246204119792|-9.5246204119792|-9.5246204119792|-9.5529109352022|-9.5976788592768|-9.6951988088238|-9.6968877963608|-9.7376530625628||-10.010620066899|-10.010620066899|-10.010620066899|-10.010620066899|-10.010620066899|-10.010620066899|-10.010620066899|-10.010620066899|-10.010620066899|-10.010620066899|-10.010620066899|-10.010620066899|-10.010620066899|-10.052997019743|-10.052997019743|-10.052997019743|-10.207218968046|9.6655457094884|9.6655457094884|9.6655457094884|9.6655457094884|9.6655457094884|9.6655457094884|9.6655457094884|9.6655457094884|9.6655457094884|9.6655457094884|9.6655457094884|9.6655457094884
08339|1024780|/equities/zhejiang-tony|SHANGHAICOMP||-21.243833478136|-21.243833478136|-21.243833478136|-23.107592405924|-24.54510234688|-25.209001687878|-26.583336251438|-27.683706170387|-28.653562102126|-29.09295838857|-29.09295838857|-29.09295838857|-29.723842022422|-30.453157925609|-31.65461998516|-31.920134338336|-33.157926118591|-33.649704544826|-33.649704544826|-33.649704544826|-33.649704544826|-33.649704544826|-33.649704544826|-36.337450443687|-39.47342477883|-39.47342477883|-39.47342477883|-39.47342477883||-39.47342477883|-39.47342477883|-39.47342477883|-42.019680459259|36.116017493629|35.90724156634|35.542040222608|35.542040222608|35.542040222608|35.542040222608|35.542040222608|35.542040222608|35.542040222608|35.542040222608|35.542040222608|35.542040222608|35.542040222608|35.542040222608|35.542040222608|35.542040222608|35.542040222608|35.542040222608|35.542040222608|34.836900367212|34.836900367212|34.836900367212|34.836900367212|34.836900367212|34.836900367212|34.050154369376|34.050154369376|34.050154369376|34.050154369376|34.050154369376|34.050154369376|34.050154369376|34.050154369376|34.050154369376|34.050154369376|34.050154369376|34.050154369376|34.050154369376|34.050154369376|33.594616008359|33.193227133131|33.193227133131|33.193227133131|33.193227133131|33.193227133131|33.132563713863|33.132563713863|32.832293964839|31.738612737779|31.738612737779|31.738612737779|31.738612737779|31.738612737779|30.760989741459|30.760989741459|30.760989741459|||||||30.760989741459|30.760989741459|30.760989741459|30.760989741459|30.760989741459|30.760989741459|30.760989741459|30.760989741459|30.760989741459|30.760989741459|30.760989741459|30.760989741459|30.760989741459|30.760989741459|30.760989741459|30.760989741459|30.760989741459|30.589434919506|30.274926832153|-33.651315969178|-33.651315969178|-33.651315969178|-33.651315969178|-33.651315969178|-33.651315969178|-34.389277945268|-34.389277945268|-34.747531690319|-35.063923930812|-36.04991594916|-36.092796921796|-36.092796921796|-36.573107640022|-37.219562654223|-38.662848504082|-39.13761100029|-39.36012373208|-40.007658408302|-40.007658408302|-40.007658408302|-40.007658408302|-40.007658408302|-40.007658408302|-40.007658408302|-40.007658408302|-40.901683208719|-40.901683208719|-40.901683208719|-40.901683208719|-41.250759095367|-42.124731243117|-42.769110324038|-42.769110324038|-43.521235600724|38.587263801005|38.587263801005|38.587263801005|38.587263801005|38.587263801005|38.587263801005|38.587263801005|38.587263801005|38.587263801005|38.123625360491|37.422670273936|-42.13965701635|-42.13965701635|-42.13965701635|-42.802399312736|||-43.064781014767|-43.064781014767|-43.064781014767|-43.064781014767|-43.064781014767|-43.064781014767|-43.064781014767|-43.064781014767|-43.064781014767|-43.363262207904|-43.363262207904|-43.363262207904|-43.363262207904|-43.363262207904|-43.363262207904|-43.363262207904|-43.363262207904|-43.363262207904|-43.363262207904|-43.363262207904|-43.363262207904|-43.363262207904|-43.363262207904|-43.363262207904|-43.661958093553|-43.835008157991|-43.835008157991|-43.835008157991|-44.038899436816|-44.799331046061|-44.957590686962|-45.992323570434|-47.225335062511|-47.225335062511|-48.267595649833||||-48.650613750933|-48.650613750933|-48.650613750933|-49.256793514356|-51.148660994752|-53.256289324477|-53.636065151144|-53.636065151144|-53.636065151144|-53.636065151144|-53.636065151144|-53.636065151144|-53.636065151144|-53.636065151144|-53.636065151144|-53.636065151144|-53.636065151144||-53.636065151144|-53.636065151144|-53.636065151144|-53.636065151144|-53.636065151144|-53.636065151144|-54.836739489159|-55.39859808454|-56.245110601949|-57.671000815673|-57.671000815673|-58.025555876939|-58.409507835406|-59.161672261576|-61.021203068573|-61.021203068573|-61.750350876842|-61.750350876842|-61.750350876842|-61.750350876842|-61.750350876842|-61.878166326984|-63.299075587044|-67.263971204503|-70.258855893594|-70.494286725236|-71.399205522751|-72.937448851505|-73.635499283383
08340|996073|/equities/zhejiang-tuna-environmental-science|SHANGHAICOMP||-8.6421157383188|-9.2323506433946|-9.6898342855752|-10.482037995478|-10.920108951929|-10.920108951929|-11.542342731028|-11.677603479524|-11.732495866079|-11.732495866079|-11.732495866079|-11.732495866079|-11.835550875419|-12.023945484949|-12.523828253032|-12.59480930355|-12.732010269461|-13.055567158922|-13.262876484108|-13.262876484108|-13.262876484108|-13.440418372896|11.786520821633|11.786520821633|11.770022823614|11.43891451337|11.32768321013|-12.250904673036||-12.250904673036|-12.250904673036|-12.250904673036|-12.372672418418|-12.468524301121|-12.573610738557|-12.573610738557|-12.670445305381|-12.670445305381|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-12.905656059627|-13.145728702947|-13.157442811591|-13.157442811591|-13.317831391001|-13.317831391001|-13.394256876468|-13.573063107067|-13.711181026623|-13.839645339301|-13.846278397252|||||||-13.846278397252|-13.846278397252|-13.846278397252|12.396572569589|12.396572569589|12.396572569589|12.396572569589|12.396572569589|12.396572569589|12.396572569589|12.396572569589|12.396572569589|-13.941614780597|-13.941614780597|-13.941614780597|-14.204016113471|-14.213426127828|-14.213426127828|-14.213426127828|-14.213426127828|-14.213426127828|-14.213426127828|-14.213426127828|-14.213426127828|-14.213426127828|-14.213426127828|-14.213426127828|-14.213426127828|-14.213426127828|-14.213426127828|-14.213426127828|-14.359917868946|-14.472182520346|-14.472182520346|-14.704647020186|-14.738496625517|-15.001107043794|13.47648605014|13.47648605014|13.47648605014|13.47648605014|13.47648605014|13.396650882839|13.339099216742|13.339099216742|13.339099216742|13.339099216742|13.180829816471|13.180829816471|13.180829816471|13.180829816471|13.180829816471|13.000921785181|12.82163753201|12.82163753201|12.82163753201|12.82163753201|12.597930798812|12.479923020781|12.144358594087|12.050954455433|11.968282454872|11.46975834465|11.315133602236|11.315133602236|10.75459345934|-12.233369554223|-12.233369554223|-12.233369554223|||-12.506444146532|-12.506444146532|-12.744869207838|-12.744869207838|-12.744869207838|-12.868743339621|-13.154279247267|-13.154279247267|-13.154279247267|-13.154279247267|-13.304199553577|-13.512781746909|-13.512781746909|-13.512781746909|-13.512781746909|-13.893646381216|-13.95793999336|-14.044377948419|-14.258752983561|-14.316392229388|-14.320435787119|-14.527151294193|-14.554625362455|-14.554625362455|-14.554625362455|-14.554625362455|-14.554625362455|-14.554625362455|-14.554625362455|-14.554625362455|-14.554625362455|-14.554625362455|-14.554625362455|-14.554625362455|-14.554625362455||||-14.554625362455|-14.554625362455|-14.554625362455|-14.554625362455|-14.554625362455|-14.732361151442|-15.078734850073|-15.360261147976|-15.726401216189|-16.095371866422|-16.095371866422|-16.116878715804|-16.116878715804|-16.166531262189|-16.357256820235|-16.5418170994|-16.5418170994||-16.5418170994|-16.5418170994|-16.5418170994|-16.5418170994|-16.791687579003|-16.791687579003|-17.006319835282|-17.459799795787|-17.713871403968|-17.713871403968|-17.713871403968|-17.713871403968|-17.713871403968|-17.713871403968|-17.960968940827|-17.967187847663|-18.339652818628|-18.780168844802|16.402560725024|16.402560725024|16.402560725024|16.402560725024|16.402560725024|16.402560725024|16.402560725024|16.402560725024|16.402560725024|16.402560725024|16.402560725024
08341|942598|/equities/zhejiang-wansheng-co-ltd|SHANGHAICOMP||7.7665528603472|-9.4211620540888|-9.4211620540888|-9.4211620540888|-9.6062914234036|-9.7286572833452|-10.01850778743|-10.149556371336|-10.149556371336|-10.149556371336|-10.149556371336|-10.149556371336|-10.149556371336|-10.503951678414|-10.761113025694|-10.761113025694|-10.896492546825|-10.896492546825|-10.896492546825|-10.896492546825|-10.896492546825|-10.896492546825|-10.968789966215|-10.968789966215|-10.968789966215|-10.968789966215|-10.968789966215|-10.968789966215||-10.968789966215|-10.968789966215|-10.968789966215|-11.032544409025|-11.052563922053|-11.052563922053|-11.052563922053|-11.15841225298|-11.15841225298|-11.268235987113|-11.404150823405|-11.439611968786|10.849746890861|10.849746890861|10.849746890861|10.849746890861|10.849746890861|10.849746890861|10.849746890861|10.849746890861|10.849746890861|10.849746890861|10.849746890861|10.849746890861|10.849746890861|10.849746890861|10.849746890861|10.849746890861|10.849746890861|10.849746890861|10.787856257444|10.787856257444|10.787856257444|10.786345831024|10.786345831024|10.786345831024|10.786345831024|10.786345831024|10.721495062629|10.613883926382|10.542648794376|10.479609279856|10.466232861662|10.31303627136|10.042817827095|-10.924240368511|-10.924240368511|-10.924240368511|-10.924240368511|-10.924240368511|10.343310349991|10.343310349991|10.343310349991|10.343310349991|10.343310349991|10.343310349991|10.343310349991|10.343310349991|10.343310349991|10.343310349991|||||||10.343310349991|10.343310349991|10.343310349991|10.343310349991|10.343310349991|10.343310349991|10.343310349991|10.343310349991|10.343310349991|10.343310349991|10.343310349991|10.343310349991|10.343310349991|10.274788955638|10.250233219226|10.250233219226|10.160259138831|-10.967354833799|-10.967354833799|-10.967354833799|-10.967354833799|-10.967354833799|-10.967354833799|-10.967354833799|-10.967354833799|-10.97594993613|-11.044944901178|-11.170494179935|-11.330732538173|-11.330732538173|-11.330732538173|-11.369147673657|-11.443330554082|10.874033035682|10.874033035682|10.874033035682|10.874033035682|10.874033035682|10.874033035682|10.874033035682|10.874033035682|10.874033035682|10.874033035682|10.874033035682|10.819670364502|10.819670364502|10.765189035339|10.736877078925|10.697894964959|10.697894964959|10.697894964959|10.697894964959|10.634327476053|10.601268064864|10.601268064864|10.593075871344|10.51508439898|-11.050488048501|-11.050488048501|-11.050488048501|-11.050488048501|-11.050488048501|-11.050488048501|-11.050488048501|-11.050488048501|-11.050488048501|-11.050488048501|-11.050488048501|-11.050488048501|||-11.220542384195|-11.239491516802|-11.244415237443|-11.244415237443|-11.244415237443|-11.244415237443|-11.244415237443|-11.244415237443|-11.244415237443|-11.316016888106|-11.440574407008|-11.605638715324|-11.779042902585|-11.8111587531|-11.831842423217|-11.84093639667|-11.876596104383|-11.95777823904|-11.95777823904|-11.95777823904|-11.95777823904|-11.95777823904|-11.95777823904|-11.95777823904|-11.95777823904|-11.95777823904|-11.95777823904|-11.95777823904|-11.95777823904|-11.95777823904|-11.95777823904|-11.95777823904|-11.95777823904|-11.95777823904|-12.009754048219||||-12.134458328439|-12.134458328439|-12.134458328439|-12.134458328439|-12.302175814524|-12.402973288314|-12.600526087832|-12.614473494503|-12.662497860675|-12.662497860675|-12.75777504895|-12.895861127353|-12.907623267148|-13.070692194804|12.278204272954|12.278204272954|12.278204272954||12.278204272954|12.278204272954|12.278204272954|12.278204272954|12.278204272954|12.278204272954|12.278204272954|12.278204272954|12.278204272954|12.278204272954|12.278204272954|12.278204272954|12.278204272954|12.277598303003|-13.353779614587|-13.353779614587|-13.393644346815|-13.435715902759|-13.572612395641|-13.572612395641|-13.734569353921|12.870122575157|12.870122575157|12.870122575157|12.870122575157|12.870122575157|12.870122575157|12.870122575157|12.870122575157
08342|996074|/equities/zhejiang-huazheng-new-material-co-l|SHANGHAICOMP||-20.890499499539|-21.580555230489|-22.244505544626|-24.263894977529|-25.838771438553|-26.501969019521|-27.756632239674|-28.924035398005|-30.499966110183|-30.499966110183|-30.499966110183|-30.499966110183|-30.66718415573|-32.101870529683|-32.320458179677|-32.320458179677|-33.218842565974|-33.950935535917|-34.053818152226|-34.121197306457|-34.121197306457|-34.121197306457|-34.689107457072|-35.054564413395|-36.015625248316|-36.06236337066|-36.57070106531|-36.57070106531||-36.57070106531|-36.57070106531|-36.653554747113|-36.859507902473|-37.064450961583|-37.223284771948|-37.223284771948|-37.223284771948|-37.223284771948|-37.453650636705|-38.172390376232|-38.5359885016|-38.811098606378|-39.003442692525|-39.091605000769|-39.186783902153|-39.21698455491|-40.118870837582|35.433516480579|35.433516480579|35.433516480579|35.433516480579|35.433516480579|35.433516480579|35.433516480579|35.433516480579|35.433516480579|35.433516480579|35.433516480579|35.433516480579|35.433516480579|35.433516480579|35.433516480579|35.433516480579|35.433516480579|35.433516480579|35.433516480579|35.433516480579|35.433516480579|35.433516480579|35.433516480579|35.433516480579|35.433516480579|35.433516480579|35.433516480579|35.433516480579|35.433516480579|35.433516480579|35.433516480579|35.433516480579|35.433516480579|35.433516480579|35.433516480579|35.433516480579|35.433516480579|32.128906437703|30.371563802106|-34.069814917336|-34.069814917336|-34.069814917336|||||||-34.069814917336|-34.069814917336|-34.069814917336|-34.069814917336|-34.069814917336|-34.069814917336|-34.963682754051|30.679334541052|30.679334541052|30.679334541052|30.679334541052|30.679334541052|30.679334541052|30.679334541052|30.679334541052|30.419260126451|29.817510717555|28.457790499974|-33.195559593996|-33.195559593996|-33.195559593996|-33.195559593996|-33.195559593996|-33.34606084333|-33.34606084333|-33.894342915487|-33.894342915487|-33.894342915487|-34.334825427743|-34.919806912445|-35.166692712432|-35.166692712432|-35.166692712432|-35.166692712432|-36.274294588207|31.438723269761|31.438723269761|31.438723269761|31.438723269761|31.438723269761|31.438723269761|31.438723269761|31.438723269761|31.438723269761|31.438723269761|31.438723269761|31.438723269761|31.438723269761|31.438723269761|31.438723269761|31.438723269761|31.438723269761|31.438723269761|31.438723269761|31.438723269761|31.438723269761|31.438723269761|31.438723269761|31.438723269761|31.438723269761|31.438723269761|30.955246280366|30.880237119456|30.880237119456|30.880237119456|30.880237119456|30.880237119456|30.880237119456|30.880237119456|||30.880237119456|30.880237119456|30.880237119456|30.880237119456|30.880237119456|30.813594730982|30.285662660211|30.131845908264|29.091174735427|29.091174735427|29.091174735427|29.005585116368|29.005585116368|28.530307682102|28.530307682102|28.530307682102|27.551453916833|-32.631027633418|-32.631027633418|-32.631027633418|-32.631027633418|-32.631027633418|-32.631027633418|-32.631027633418|-32.631027633418|-32.631027633418|-32.631027633418|-32.631027633418|-32.631027633418|-32.631027633418|-32.631027633418|-32.631027633418|-32.631027633418|-32.973363909974|-33.866515091011||||-35.484461602181|-36.435513188011|-37.583348461397|31.614743375817|31.614743375817|31.614743375817|31.614743375817|30.610824955878|29.760916168356|28.8380103184|28.8380103184|28.8380103184|28.8380103184|28.8380103184|28.8380103184|28.8380103184|28.8380103184||28.8380103184|28.8380103184|28.8380103184|28.8380103184|28.8380103184|28.8380103184|28.8380103184|28.8380103184|28.382233415844|28.218947188284|28.218947188284|28.218947188284|28.218947188284|28.218947188284|28.218947188284|28.218947188284|28.218947188284|28.218947188284|28.218947188284|28.218947188284|28.218947188284|28.218947188284|28.218947188284|28.218947188284|28.218947188284|28.218947188284|28.218947188284|28.218947188284|28.218947188284
08343|953921|/equities/zhejiang-weiming-environment-protec|SHANGHAICOMP||15.374464569647|14.515516027431|-16.430596747246|-16.430596747246|-16.772885815133|-16.999317716481|-17.13924187965|-17.375824285291|-17.779803780209|16.169835631133|16.169835631133|16.169835631133|16.169835631133|16.169835631133|16.169835631133|16.169835631133|16.169835631133|16.169835631133|16.169835631133|16.169835631133|15.765927491454|-17.054732449951|-17.054732449951|-17.054732449951|-17.054732449951|-17.054732449951|-17.054732449951|-17.054732449951||-17.054732449951|-17.249115053153|-17.249115053153|-17.278958101095|-17.278958101095|-17.278958101095|-17.278958101095|-17.600509293676|-17.667788116801|-17.843045919998|-17.843045919998|-17.843045919998|-17.843045919998|-17.843045919998|-17.843045919998|-17.843045919998|-17.843045919998|-18.000606026764|17.275414722076|17.275414722076|17.275414722076|17.275414722076|17.275414722076|17.275414722076|17.275414722076|17.275414722076|17.275414722076|17.275414722076|17.275414722076|17.275414722076|17.275414722076|17.275414722076|17.275414722076|17.275414722076|17.275414722076|17.259519931044|17.259519931044|17.259519931044|17.233111641983|17.233111641983|17.167345760244|17.070939220739|-18.180231169404|-18.180231169404|-18.180231169404|-18.180231169404|-18.180231169404|-18.180231169404|-18.180231169404|-18.180231169404|17.121857475031|17.121857475031|17.121857475031|17.121857475031|17.121857475031|17.121857475031|17.121857475031|17.121857475031|17.121857475031|17.121857475031|||||||17.121857475031|17.121857475031|17.121857475031|17.121857475031|17.121857475031|17.121857475031|17.121857475031|17.121857475031|17.121857475031|17.121857475031|17.121857475031|17.121857475031|17.121857475031|17.121857475031|17.121857475031|17.121857475031|17.121857475031|17.121857475031|17.121857475031|17.121857475031|17.121857475031|17.121857475031|17.121857475031|17.121857475031|17.121857475031|17.121857475031|17.121857475031|17.121857475031|17.121857475031|-18.146841327363|-18.146841327363|-18.154823400371|-18.172581886575|-18.222313270884|17.366922283009|17.366922283009|17.366922283009|17.366922283009|17.366922283009|17.366922283009|17.366922283009|17.366922283009|17.366922283009|17.315468576037|17.19193671378|17.19193671378|16.964930249944|-17.84259856178|-17.84259856178|-17.84259856178|-17.84259856178|-17.84259856178|-17.84259856178|-17.84259856178|-17.84259856178|-17.84259856178|-17.84259856178|-17.84259856178|-17.84259856178|-17.84259856178|-17.84259856178|-17.84259856178|-17.84259856178|-17.84259856178|-17.84259856178|-17.84259856178|-17.84259856178|-17.84259856178|-17.84259856178|||-17.84259856178|-17.84259856178|-17.84259856178|-17.84259856178|-17.84259856178|-17.84259856178|-17.84259856178|-17.84259856178|-17.84259856178|-17.84259856178|-17.987331209731|-18.158701484017|-18.320223773644|-18.475804290424|-18.830337587607|17.763632942006|17.763632942006|17.763632942006|17.763632942006|17.763632942006|17.763632942006|17.763632942006|17.763632942006|17.763632942006|17.763632942006|17.763632942006|17.763632942006|17.763632942006|-18.714442215013|-18.714442215013|-18.714442215013|-18.714442215013|-18.714442215013|-18.714442215013|-18.714442215013||||-18.714442215013|-18.714442215013|-18.714442215013|-18.714442215013|-18.714442215013|-18.760490375147|-19.032211680529|-19.241281357879|-19.241281357879|-19.241281357879|-19.241281357879|-19.241281357879|-19.31253501163|-19.330352067777|-19.330352067777|-19.361379155625|-19.361379155625||-19.361379155625|-19.361379155625|-19.361379155625|-19.361379155625|-19.487023074478|-19.487023074478|-19.487023074478|-19.487023074478|-19.583359726105|-19.704579186334|-19.704579186334|-19.716199689324|-19.7720981238|-19.7720981238|-19.782919541324|-19.782919541324|-19.782919541324|-19.81379937168|-20.031974580504|-20.031974580504|18.96185341353|18.96185341353|18.96185341353|18.96185341353|18.96185341353|18.96185341353|18.96185341353|18.96185341353|18.96185341353
08344|942802|/equities/zhejiang-whwh|SHANGHAICOMP||-6.5070154815091|-6.5070154815091|-6.5070154815091|-6.744461632346|-6.9782907704235|-7.0336563034985|-7.2607291985589|-7.4335881393306|-7.5250813205717|-7.5250813205717|-7.5250813205717|-7.5250813205717|-7.5318908435913|-7.5318908435913|-7.5404205889874|-7.5404205889874|-7.7397780394312|-7.7397780394312|-7.7397780394312|-7.7397780394312|-7.7703093396024|-7.8814545589901|-7.9060205024855|-7.9060205024855|-7.9060205024855|-7.9060205024855|-7.9060205024855|-7.9060205024855||-7.9060205024855|-7.9060205024855|-7.9166895065458|-8.015766054806|-8.0680733327698|7.4549597650544|7.4549597650544|7.4549597650544|7.4549597650544|7.4549597650544|7.4549597650544|7.4549597650544|7.4549597650544|7.4549597650544|7.3849173662943|7.3849173662943|7.3849173662943|7.2880459859394|7.2880459859394|7.2000511304563|7.0676323539059|7.0676323539059|7.0676323539059|7.0676323539059|7.0676323539059|7.0676323539059|7.0676323539059|7.0676323539059|7.0290357940772|6.9461508853855|6.9461508853855|6.9461508853855|6.9461508853855|6.9461508853855|6.9190565064685|6.9105016983017|6.9105016983017|6.8694465200619|6.818829567401|6.7659217860615|6.7210760590368|6.7210760590368|6.7065516550754|6.7065516550754|6.7065516550754|-7.3247654931098|-7.3247654931098|-7.3247654931098|-7.3247654931098|-7.3247654931098|-7.4164061564373|-7.5391432201625|-7.5391432201625|-7.632936998182|-7.6814003477875|-7.6814003477875|-7.6814003477875|-7.6814003477875|-7.6814003477875|-7.8621115695971|||||||-8.0617908384555|-8.0973958736282|-8.0973958736282|-8.1431903912181|-8.1431903912181|-8.1431903912181|-8.2156846726772|-8.2156846726772|-8.2156846726772|-8.2156846726772|-8.2156846726772|-8.2943617179189|-8.2943617179189|-8.2943617179189|-8.2943617179189|-8.2943617179189|-8.2943617179189|-8.2943617179189|-8.2943617179189|-8.2943617179189|-8.2943617179189|-8.2943617179189|-8.2943617179189|-8.2943617179189|-8.2943617179189|-8.2943617179189|-8.2943617179189|-8.2943617179189|-8.2943617179189|-8.3224346848074|-8.3224346848074|-8.3224346848074|-8.3224346848074|-8.3224346848074|-8.3224346848074|-8.3224346848074|-8.3224346848074|-8.3224346848074|-8.3224346848074|-8.3224346848074|-8.3224346848074|-8.3224346848074|-8.3224346848074|-8.3224346848074|-8.3224346848074|-8.4743718010124|7.9236014462566|7.9236014462566|7.9236014462566|7.9236014462566|7.9236014462566|7.9236014462566|7.9236014462566|7.9236014462566|7.9236014462566|7.9236014462566|7.9236014462566|7.9236014462566|7.9236014462566|7.9236014462566|7.9236014462566|7.9236014462566|7.9236014462566|7.9236014462566|7.9236014462566|7.9236014462566|7.9236014462566|7.9236014462566|7.9236014462566|||7.9236014462566|7.9236014462566|7.9236014462566|7.9236014462566|7.9236014462566|7.9236014462566|7.8828901292059|7.7697180320289|7.7697180320289|7.7697180320289|7.7697180320289|7.7697180320289|7.7697180320289|7.7697180320289|7.7697180320289|7.7697180320289|7.7697180320289|7.7697180320289|7.7697180320289|7.7697180320289|7.7697180320289|7.7697180320289|7.7697180320289|7.7697180320289|7.7697180320289|7.7697180320289|7.7697180320289|7.7697180320289|7.7697180320289|7.7697180320289|7.6722108282148|7.6722108282148|7.6722108282148|7.6722108282148|7.6722108282148||||7.6722108282148|7.6722108282148|7.6722108282148|7.6002346053719|7.484610500527|7.484610500527|7.4788528105993|7.4788528105993|7.4788528105993|7.4788528105993|7.4788528105993|7.4788528105993|7.3900093731132|7.3900093731132|7.3900093731132|7.3900093731132|7.3900093731132||7.3900093731132|7.3900093731132|7.3900093731132|7.3900093731132|7.3900093731132|7.3900093731132|7.3900093731132|7.3900093731132|7.3900093731132|7.3900093731132|7.3900093731132|7.3900093731132|7.3900093731132|7.3900093731132|7.3900093731132|7.3900093731132|7.3900093731132|7.3900093731132|7.3900093731132|7.3900093731132|7.3900093731132|7.3900093731132|7.172233124226|6.9458145252528|6.8853494449526|6.7542769957549|6.7304917086901|6.7304917086901|6.7304917086901
08345|994586|/equities/zhejiang-xcc-group-co-ltd|SHANGHAICOMP||-15.287471388815|-15.287471388815|-15.287471388815|-15.559412478339|-16.4515692911|-16.844521756686|-17.263913149875|-17.609347444156|-17.651497158054|-18.087774630657|-18.540305318955|-18.731450176375|-18.995499717016|-19.688333099439|-20.402015483617|-20.402015483617|-21.014461928208|-21.441068364072|-21.870075968557|-22.333417446143|-22.773241394898|-22.869156592577|-23.056841790113|-23.828156934218|19.613365033748|19.613365033748|19.613365033748|19.613365033748||19.613365033748|19.613365033748|19.613365033748|19.613365033748|19.613365033748|19.613365033748|19.613365033748|19.613365033748|19.613365033748|19.531186521956|19.531186521956|19.531186521956|19.315762878468|19.162489784872|19.162489784872|19.162489784872|19.162489784872|19.162489784872|19.162489784872|19.162489784872|19.162489784872|19.162489784872|19.162489784872|19.162489784872|19.162489784872|19.162489784872|19.162489784872|19.162489784872|19.162489784872|18.936654290795|18.08128400339|18.008606159983|18.008606159983|18.008606159983|17.391784469615|16.735228022835|16.735228022835|16.244698057464|-19.118593785148|-19.118593785148|-19.118593785148|-19.118593785148|-19.253992077357|-19.516799021465|-19.516799021465|-19.516799021465|-19.516799021465|-19.516799021465|-19.516799021465|-19.516799021465|16.75031326253|16.75031326253|16.75031326253|16.75031326253|16.75031326253|16.75031326253|16.75031326253|16.75031326253|16.75031326253|16.75031326253|||||||16.75031326253|16.75031326253|16.75031326253|16.75031326253|16.08954380513|16.08954380513|16.08954380513|15.548941606366|15.548941606366|15.18442527731|15.18442527731|15.18442527731|15.18442527731|14.896667243025|14.896667243025|14.896667243025|14.896667243025|14.896667243025|14.273519252165|13.969466763981|13.587859373338|13.587859373338|12.769886828196|12.769886828196|12.769886828196|12.769886828196|12.769886828196|12.769886828196|12.769886828196|12.769886828196|12.07794711709|-15.131574856074|-15.131574856074|-15.131574856074|-15.131574856074|-15.536749825247|-15.793055306284|13.769520593251|13.769520593251|13.769520593251|13.769520593251|13.769520593251|13.769520593251|13.769520593251|13.769520593251|13.769520593251|13.769520593251|13.769520593251|13.769520593251|13.769520593251|13.769520593251|13.769520593251|13.769520593251|13.769520593251|13.769520593251|13.769520593251|13.769520593251|13.769520593251|13.769520593251|13.769520593251|13.508692504129|13.508692504129|13.508692504129|13.508692504129|13.508692504129|13.508692504129|13.508692504129|13.508692504129|13.508692504129|||13.508692504129|13.508692504129|12.570213584062|11.788570911748|11.201696782969|-12.437836629724|-12.437836629724|-12.437836629724|-12.437836629724|-12.437836629724|-12.437836629724|-12.437836629724|-12.437836629724|-12.437836629724|-12.437836629724|-12.437836629724|-12.437836629724|-12.437836629724|-12.437836629724|-12.437836629724|-12.437836629724|-12.437836629724|-12.437836629724|-12.437836629724|-12.437836629724|-12.437836629724|-12.437836629724|-12.437836629724|-12.437836629724|-12.437836629724|-12.437836629724|-12.437836629724|-12.592635030201|-12.592635030201|-12.592635030201||||-12.592635030201|-12.592635030201|-12.592635030201|-12.592635030201|-12.810149425324|-12.959025254457|-12.959025254457|-12.959025254457|-12.959025254457|-12.959025254457|-12.959025254457|-13.031694958176|-13.036327756737|-13.110919543212|-13.23046564626|-13.292303662821|-13.292303662821||-13.403115543308|-13.483857185574|-13.483857185574|-13.483857185574|-13.483857185574|-13.655396866503|-13.70321917501|-13.801910505989|-13.841316517021|-13.841316517021|-13.841316517021|-13.841316517021|-14.106462434293|-14.239403092598|-14.262658298426|-14.262658298426|-14.483509103913|-14.55945422082|-14.765066852158|-14.765066852158|-14.908407518141|-15.144897430995|-15.355997105283|14.154742184156|14.154742184156|14.154742184156|14.154742184156|14.154742184156|14.154742184156
08346|996076|/equities/zhejiang-xiantong-rubber-plastic-co|SHANGHAICOMP||-12.301017040495|-12.301017040495|-12.301017040495|-12.552796887561|-13.193107921994|-13.355119951474|-13.794577236426|-14.227585609551|-14.227585609551|-14.227585609551|-14.227585609551|-14.227585609551|-14.227585609551|-14.753984300953|-15.089982024677|-15.104979718004|-15.481644167143|-15.692938342843|-15.824375911061|-15.905069609979|-15.905069609979|-15.905069609979|-15.996188292348|-16.082987027526|-16.167632223149|-16.167632223149|-16.167632223149|-16.167632223149||-16.167632223149|-16.167632223149|-16.167632223149|-16.296258212217|-16.453064972702|-16.522849725952|-16.525943993716|-16.765116331495|-16.765116331495|-17.07735132897|-17.185390628313|-17.450434169212|-17.598443351332|-17.598443351332|-17.598443351332|-17.598443351332|-18.058825689492|-18.472909046692|15.78855042818|15.78855042818|15.78855042818|15.78855042818|15.78855042818|15.78855042818|14.95834771362|14.95834771362|14.95834771362|14.95834771362|14.95834771362|14.95834771362|14.95834771362|14.95834771362|14.95834771362|14.95834771362|14.95834771362|14.95834771362|14.95834771362|14.95834771362|14.95834771362|14.95834771362|14.438164194061|14.17407222107|13.976176849107|13.976176849107|13.976176849107|13.976176849107|13.866840354421|13.866840354421|13.866840354421|13.866840354421|13.866840354421|13.866840354421|13.866840354421|13.866840354421|13.866840354421|13.68259995935|12.908708423904|-14.322500694508|-14.322500694508|-14.322500694508|||||||-14.322500694508|-14.322500694508|-14.461941373351|-14.461941373351|-14.461941373351|-14.461941373351|-14.461941373351|-14.461941373351|-14.461941373351|-14.461941373351|-14.626045690646|-14.663013877041|-14.663013877041|-14.663013877041|-14.663013877041|-14.684630851925|-14.684630851925|-14.684630851925|-14.684630851925|-14.684630851925|-14.684630851925|-14.684630851925|-14.684630851925|-14.684630851925|-14.684630851925|-14.751257292629|-14.979729882214|-15.149144216085|-15.243662004805|-15.243662004805|-15.243662004805|-15.257402399222|-15.452780733187|-15.452780733187|-15.581423240325|-15.634359577653|-15.873176975777|-15.998984184444|-15.998984184444|-16.179982016021|-16.366091751979|-16.475657277556|-16.599063349269|-16.800408402171|-16.800408402171|-16.800408402171|-16.800408402171|-16.800408402171|-16.800408402171|-17.073787149551|15.380360532469|15.380360532469|15.380360532469|15.380360532469|15.380360532469|15.380360532469|15.380360532469|15.380360532469|15.380360532469|15.380360532469|15.378778275965|15.378778275965|15.375308576689|15.033676217513|14.790196496598|14.689835825854|14.689835825854|14.689835825854|14.689835825854|||14.689835825854|14.67924689968|14.67924689968|14.67924689968|14.67924689968|14.67924689968|14.67924689968|14.67924689968|14.67924689968|14.67924689968|14.67924689968|14.67924689968|14.67924689968|14.67924689968|14.67924689968|14.67924689968|14.67924689968|14.67924689968|14.67924689968|14.67924689968|14.67924689968|14.67924689968|14.548052201885|14.358391163766|14.345434742967|14.225042650484|14.225042650484|14.046158920154|-15.177017632819|-15.177017632819|-15.177017632819|-15.177017632819|-15.177017632819|-15.177017632819|-15.177017632819||||-15.177017632819|-15.177017632819|-15.177017632819|-15.177017632819|-15.231130219937|-15.325700708496|-15.496333647952|-15.546482193454|-15.748313599145|-15.795942336586|-15.795942336586|-15.897713588638|-16.095237280442|-16.165819302217|-16.385354667919|-16.600394202622|-16.614326531526||-17.137029549409|-17.396143539006|-17.468473497172|-17.468473497172|-17.468473497172|-17.468473497172|-17.468473497172|-17.661972616798|-17.661972616798|-17.661972616798|-17.661972616798|-17.661972616798|-17.903303144912|-18.198670067765|-18.322803497287|-18.322803497287|-18.808114581608|-19.383460315624|17.388956152263|17.388956152263|17.388956152263|17.388956152263|17.388956152263|17.388956152263|17.388956152263|17.388956152263|17.388956152263|17.267173010843|17.151303192793
08347|100737|/equities/xinan-chemical|SHANGHAICOMP||6.7916654084923|-7.8956576873569|-7.8956576873569|-7.8956576873569|-8.2435087682702|-8.4761206046186|-8.6856897026789|-8.8016808991251|-8.8016808991251|-8.8016808991251|-8.8016808991251|-8.8016808991251|-8.8016808991251|-8.9902005995443|-9.1362353535261|-9.1362353535261|8.6438208301453|8.6438208301453|8.6438208301453|8.6438208301453|8.6438208301453|8.6438208301453|8.6438208301453|8.6438208301453|8.6438208301453|8.6438208301453|8.6438208301453|-9.1480511862614||-9.1480511862614|-9.1480511862614|-9.1480511862614|-9.1480511862614|-9.1480511862614|-9.1480511862614|-9.1480511862614|-9.204501968686|-9.2238906821324|-9.3193227406689|-9.4742479982584|-9.5258308188352|-9.5664788105127|-9.5797891442713|-9.5797891442713|-9.6436545920302|-9.703661968996|-9.703661968996|-9.703661968996|-9.7964350003395|-9.7964350003395|-9.9004830539661|-9.9187442565207|-9.9187442565207|-9.9652713961341|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-9.983974318855|-10.104415740297|-10.270461759882|-10.31495736475|-10.43606380219|-10.443404714208|-10.499829790946|-10.499829790946|-10.499829790946|-10.499829790946|-10.582033181584|-10.585592402789|||||||-10.701769499616|-10.721966112804|-10.722739790492|-10.817338596228|-10.817338596228|-10.817338596228|-10.841967506713|-10.841967506713|-10.841967506713|-10.841967506713|-10.841967506713|-10.841967506713|-10.841967506713|-10.841967506713|-10.841967506713|-10.841967506713|-10.841967506713|-10.841967506713|-10.841967506713|-10.841967506713|-10.841967506713|-10.841967506713|-10.841967506713|-10.841967506713|-10.841967506713|-10.901630582088|-10.952367294358|-11.134297570174|-11.309219051936|-11.432465263582|-11.487183990717|-11.625759909154|-11.68806661235|-11.718407722168|11.048156296185|11.048156296185|11.048156296185|11.048156296185|11.048156296185|11.048156296185|11.048156296185|11.048156296185|11.048156296185|11.048156296185|11.048156296185|11.048156296185|11.048156296185|11.048156296185|11.048156296185|11.048156296185|11.009062858612|10.92729207784|10.81573070457|-11.5579979977|-11.5579979977|-11.5579979977|-11.5579979977|-11.5579979977|-11.5579979977|-11.5579979977|-11.596031947804|-11.596031947804|-11.596031947804|-11.596031947804|-11.596031947804|-11.596031947804|-11.604194232564|-11.604194232564|-11.604194232564|||-11.752993182718|-11.883400623576|-11.883400623576|-11.883400623576|-11.883400623576|-11.883400623576|-11.930802606967|-11.930802606967|-11.935891866052|-12.013768407331|-12.037126921913|-12.037126921913|-12.037126921913|-12.037126921913|-12.037126921913|-12.083474264433|-12.198860497264|-12.424844630326|-12.454827608626|-12.718141465232|-12.913490777596|-13.056656207623|-13.093506696028|-13.10667401133|-13.166891034323|-13.166891034323|-13.166891034323|-13.166891034323|-13.166891034323|-13.166891034323|-13.166891034323|-13.166891034323|-13.166891034323|-13.299878526483|-13.433615761963||||-13.433615761963|-13.466481971108|-13.466481971108|-13.466481971108|-13.643869134411|-13.660965147532|-14.084405942004|-14.123784536831|-14.24300540464|-14.24300540464|-14.931056311308|-14.931056311308|-15.101173138815|-15.448525932319|-15.680029315956|-15.710777100231|-15.710777100231||-15.711831510151|-15.711831510151|-15.711831510151|-15.711831510151|-15.841479871101|-15.918310745366|-15.922567164244|-16.155630415614|-16.250144554438|-16.297242592803|-16.297242592803|-16.297242592803|-16.346781311496|-16.346781311496|-16.442137030004|-16.442137030004|-16.533485654591|-16.764428407615|15.719680596976|15.719680596976|15.719680596976|15.719680596976|15.719680596976|15.719680596976|15.682936090697|15.682936090697|15.682936090697|15.682936090697|15.682936090697
08348|994616|/equities/zhejiang-xinao-textiles-inc|SHANGHAICOMP||-7.7199063870154|-7.7199063870154|-7.7199063870154|-7.7199063870154|-8.0594891495733|7.2092251254892|7.2092251254892|7.2092251254892|7.2092251254892|7.2092251254892|7.2092251254892|7.2092251254892|7.2092251254892|7.2092251254892|7.2092251254892|7.2092251254892|7.2092251254892|7.2092251254892|7.1413611519972|7.0615125617097|7.0040274961456|7.0040274961456|7.0040274961456|7.0040274961456|7.0040274961456|7.0040274961456|6.8683635243292|6.7537372651493||-7.2096537610478|-7.2096537610478|-7.2096537610478|-7.2096537610478|-7.2096537610478|-7.2096537610478|-7.2096537610478|-7.2096537610478|-7.2096537610478|-7.2668376786386|-7.2719740028127|-7.2719740028127|-7.2719740028127|-7.2719740028127|-7.2719740028127|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3048797139253|-7.3598662227089|-7.4787404636205|-7.4855629866425|-7.4855629866425|-7.4855629866425|-7.6661810549436|-7.837423288418|-8.3999145688758|7.5386765839066|7.5386765839066|||||||7.5386765839066|7.5386765839066|7.5386765839066|7.5386765839066|7.5386765839066|7.5386765839066|7.5386765839066|7.5386765839066|7.4964520403149|7.4964520403149|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.4890172956227|7.3859469740771|7.3859469740771|7.3643849524285|7.3454280332753|7.1549423536314|7.1549423536314|7.1549423536314|7.1549423536314|7.1404917329167|7.0975134433597|7.0975134433597|7.0975134433597|7.0975134433597|7.0975134433597|7.0100150175988|6.9266833009653|6.8624261421553|6.8099179579805|6.7815752640908|6.6678612646731|6.6619233134238|6.6619233134238|6.6619233134238|6.6619233134238|6.6619233134238|6.6619233134238|||6.6619233134238|6.6619233134238|6.6619233134238|6.6619233134238|6.6619233134238|6.6493590675954|6.4481770289346|6.2494281897106|6.2494281897106|6.2494281897106|6.2494281897106|5.9493647558996|5.5187384799133|-6.5620811454502|-6.5620811454502|-6.5620811454502|-6.5620811454502|-6.5973126349678|6.1621709184213|6.1621709184213|6.1621709184213|6.1621709184213|6.1621709184213|6.1621709184213|6.1621709184213|6.1621709184213|6.1621709184213|6.1621709184213|6.1621709184213|6.1621709184213|6.0670939900659|5.9935957831566|5.9919545721985|5.9919545721985|5.9919545721985||||5.9919545721985|5.8275683005626|5.7480916535385|5.681940138848|5.681940138848|5.681940138848|5.6778357447314|5.6778357447314|5.633309145893|5.5170868953197|5.5170868953197|5.5170868953197|5.5170868953197|5.5170868953197|5.5170868953197|5.5170868953197|5.5170868953197||5.5170868953197|5.5170868953197|5.5170868953197|5.5170868953197|5.5170868953197|5.5170868953197|5.5170868953197|5.5170868953197|5.5170868953197|5.5170868953197|5.5170868953197|5.5170868953197|5.5170868953197|5.5170868953197|5.5170868953197|5.5170868953197|5.5170868953197|5.5170868953197|5.5170868953197|5.5170868953197|5.5170868953197|5.5170868953197|5.5170868953197|5.5170868953197|5.5170868953197|5.5170868953197|5.2673591906802|5.2673591906802|5.2673591906802
08349|1162080|/equities/zhejiang-xinhua-chemical|SHANGHAICOMP||-24.935897690752|-24.935897690752|-24.935897690752|-24.935897690752|-26.823218935837|-27.316354983504|-27.919282958966|-29.036982163303|-29.330661830672|-29.330661830672|-29.330661830672|-29.330661830672|-29.330661830672|-30.597958204226|-31.058961211257|-31.058961211257|-31.986623245933|-32.347915603561|-33.161016307322|-33.298951177681|-33.298951177681|-33.298951177681|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676||30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.492451076676|30.4916129432|29.671238298977|28.381375917422|-31.172210696251|-31.172210696251|-31.172210696251|-31.172210696251|-31.172210696251|-31.172210696251|-31.172210696251|-31.172210696251|-31.172210696251|-31.172210696251|-31.172210696251|-31.172210696251|-31.172210696251|-31.172210696251|-31.172210696251|-31.172210696251|-31.172210696251|-31.172210696251|-31.172210696251|-31.309679034585|-32.204644206755|-32.472938223672|-33.17659671659|-33.458552256078|-33.458552256078|-33.458552256078|-33.458552256078|-33.458552256078|-33.458552256078|-33.458552256078|||||||-33.458552256078|-33.458552256078|-33.458552256078|-33.458552256078|-33.458552256078|-33.458552256078|-34.240614033242|-34.640681479265|-34.729091456521|-34.836212479393|-35.594681672829|-35.889088238365|-36.183738340634|-36.183738340634|-36.183738340634|-36.183738340634|-36.183738340634|-36.183738340634|-36.183738340634|-36.183738340634|-36.183738340634|-36.183738340634|-36.183738340634|-36.202825174531|-36.202825174531|-36.760361788229|-37.225385292023|-37.225385292023|-37.825426957838|-38.243345642276|-38.243345642276|-38.243345642276|-38.978715896813|-39.061180267138|-39.061180267138|-39.061180267138|-39.061180267138|-39.061180267138|-39.061180267138|-39.061180267138|-39.061180267138|-39.061180267138|-39.061180267138|-39.061180267138|-40.232195010132|-40.232195010132|-40.232195010132|-40.357993141751|-40.507214457834|-40.728015165687|-40.994462151396|-41.576418622446|-41.576418622446|-41.576418622446|-41.576418622446|-41.576418622446|-41.576418622446|-41.576418622446|-41.576418622446|-41.576418622446|-41.874407489741|-41.874407489741|-41.984893701302|-43.823772745913|37.032976728161|37.032976728161|37.032976728161|37.032976728161|37.032976728161|||37.032976728161|37.032976728161|36.085528061876|34.435031120522|33.949791698965|33.949791698965|33.752543626356|33.752543626356|33.752543626356|33.752543626356|33.752543626356|33.752543626356|33.586158949057|32.545733352414|32.304720708457|32.304720708457|32.304720708457|32.304720708457|32.304720708457|32.279133713606|32.252018272586|32.252018272586|31.918907496342|31.299899574793|31.09322028323|30.994133580217|30.794039634079|-34.63778585975|-34.63778585975|-34.63778585975|-34.63778585975|-34.64799946943|-34.64799946943|-34.64799946943|-34.64799946943||||-34.64799946943|-34.64799946943|-34.64799946943|-35.027676694393|-35.027676694393|-35.027676694393|-35.502702905252|-35.502702905252|-35.502702905252|-35.502702905252|-35.502702905252|-35.832447477529|-36.606910147723|-36.606910147723|-36.60823124256|-37.621925442376|-38.237139270216||-38.546821538508|-38.834548816187|-38.834548816187|-38.834548816187|-38.917833815131|-39.474259387689|-40.286954468309|-41.424394998086|-41.56990763649|-41.56990763649|-41.56990763649|-42.168232250044|-42.50636874286|-42.978185983142|38.018543688745|38.018543688745|38.018543688745|38.018543688745|38.018543688745|37.495048381985|37.019210460227|37.019210460227|37.019210460227|37.019210460227|37.019210460227|36.051900680905|34.664889662405|34.316868144367|34.316868144367
08350|1088199|/equities/zhejiang-xinneng-photovoltaic-tech|SHANGHAICOMP||-9.0928943659935|-9.0928943659935|-9.0928943659935|-9.4632156983651|-10.037462196487|-10.322180069969|-10.64353343015|-10.843370395293|-11.109479131475|-11.109479131475|-11.109479131475|-11.109479131475|-11.109479131475|-11.429976664401|10.682689216651|10.682689216651|10.682689216651|10.682689216651|10.682689216651|10.682689216651|10.682689216651|10.682689216651|10.682689216651|10.682689216651|10.682689216651|10.682689216651|10.682689216651|10.682689216651||10.682689216651|10.340765770848|-11.51056016128|-11.51056016128|-11.51056016128|-11.51056016128|-11.51056016128|-11.51056016128|-11.592288739601|-11.673654458168|-11.946837899026|-11.951713999771|-11.951713999771|-12.022980235564|-12.022980235564|-12.188311495767|-12.213123761267|-12.308470843733|-12.359967945351|-12.594963654692|-12.621070871547|-12.725079123394|12.030164831283|12.030164831283|12.030164831283|12.030164831283|12.030164831283|12.030164831283|12.030164831283|12.030164831283|12.030164831283|12.030164831283|12.030164831283|-12.791783155522|-12.791783155522|-12.791783155522|-12.791783155522|-12.791783155522|-12.791783155522|-12.791783155522|-12.791783155522|-12.791783155522|-12.791783155522|-12.791783155522|-12.791783155522|-12.791783155522|-12.791783155522|-13.240719488032|-13.240719488032|-13.315243750554|-13.486844352417|-13.486844352417|-13.588715875075|-13.797461814268|-14.026624647096|-14.235885245337|-14.235885245337|-14.235885245337|-14.235885245337|-14.235885245337|||||||-14.235885245337|-14.235885245337|-14.235885245337|-14.235885245337|-14.235885245337|-14.235885245337|-14.400983235057|-14.688870426478|-14.702077808714|-14.768975512557|-14.822156688693|-14.822156688693|-14.822156688693|-14.822156688693|-14.822156688693|-15.16184078005|-15.349978841119|-15.349978841119|-15.349978841119|-15.349978841119|-15.349978841119|-15.349978841119|-15.349978841119|-15.349978841119|-15.349978841119|-15.36454236455|-15.36454236455|-15.427269431698|-15.666965772429|-15.857797601242|-15.857797601242|-16.020329928419|-16.364173465331|-16.364173465331|-16.585748254545|-16.762498391213|-16.949998074706|-17.290870975577|-17.290870975577|-17.290870975577|-17.290870975577|-17.311692413385|-17.311692413385|-17.48295324709|-17.48295324709|-18.045683076671|15.920645306598|15.920645306598|15.920645306598|15.920645306598|15.920645306598|15.920645306598|15.920645306598|15.920645306598|15.920645306598|15.920645306598|15.920645306598|15.737939911961|15.454403467956|15.454403467956|15.454403467956|15.170739369876|15.170739369876|15.170739369876|14.918195365985|14.918195365985|14.799069221029|14.799069221029|14.651541553584|||14.651541553584|14.651541553584|14.635236370523|14.635236370523|14.520818299673|14.212738472029|14.212738472029|14.14748632224|13.81582677977|13.81582677977|13.81582677977|13.81582677977|13.81582677977|13.81582677977|13.81582677977|13.81582677977|13.81582677977|13.81582677977|13.81582677977|13.81582677977|13.81582677977|13.81582677977|13.81582677977|13.81582677977|13.81582677977|13.673140453152|-15.575261322739|-15.575261322739|-15.575261322739|-15.575261322739|-15.575261322739|-15.614734031627|-15.915260052096|-16.013882442117|-16.013882442117||||-16.013882442117|-16.013882442117|-16.013882442117|-16.013882442117|-16.291536432505|-16.653373406993|-17.028748325359|-17.048366199105|-17.048366199105|-17.048366199105|-17.048366199105|-17.106881375748|-17.106881375748|-17.106881375748|-17.106881375748|-17.106881375748|-17.106881375748||-17.240423727519|-17.342434362849|-17.342434362849|-17.342434362849|-17.342434362849|-17.342434362849|-17.342434362849|-17.342434362849|-17.342434362849|-17.737940932771|-17.737940932771|-17.737940932771|-17.806600731237|-18.261778427079|15.828075604506|15.828075604506|15.828075604506|15.828075604506|15.828075604506|15.828075604506|15.828075604506|15.828075604506|15.828075604506|15.828075604506|15.828075604506|15.828075604506|15.828075604506|15.828075604506|15.828075604506
08351|100482|/equities/yankon-group|SHANGHAICOMP||-2.8543251427184|-2.8543251427184|-2.8543251427184|-2.9164725312669|-3.0160804467155|-3.0389783334681|-3.0993343399194|-3.0993343399194|-3.0993343399194|-3.0993343399194|-3.0993343399194|-3.0993343399194|-3.0993343399194|-3.1770380256604|-3.2315902015838|-3.2315902015838|-3.3156558431158|-3.3285064208253|-3.3494516200207|-3.3940760537899|-3.3940760537899|-3.4022544118255|-3.4022544118255|-3.4236160089008|-3.4316659570845|-3.4316659570845|-3.4316659570845|-3.4316659570845||-3.4316659570845|-3.4316659570845|-3.4316659570845|-3.4646288290191|-3.5012542422798|-3.5598200525506|-3.5598200525506|-3.5843263757794|-3.5843263757794|-3.5843263757794|-3.5843263757794|-3.5843263757794|-3.5843263757794|-3.5843263757794|-3.5843263757794|-3.6798070550593|3.4756459968313|3.4756459968313|3.4756459968313|3.4756459968313|3.4756459968313|3.4756459968313|3.4756459968313|3.4707177498853|3.4507346131527|3.4507346131527|3.4507346131527|3.4507346131527|3.4507346131527|3.4507346131527|3.3965975176601|3.3965975176601|3.3965975176601|3.3656639270549|3.3551821369336|3.3433636594273|3.3433636594273|3.3433636594273|3.3421155950731|3.3421155950731|3.3101284527454|3.300698269702|3.2524425467926|-3.4976503407|-3.4976503407|-3.4976503407|-3.4976503407|-3.4976503407|-3.4976503407|-3.4985004039869|-3.5401994256305|-3.5401994256305|-3.5401994256305|-3.6335549782964|-3.7134690135335|-3.7134690135335|-3.7134690135335|-3.7134690135335|-3.7312278195899|-3.7312278195899|||||||-3.7312278195899|-3.7312278195899|-3.7426445424041|-3.7426445424041|-3.7426445424041|-3.7446050709575|-3.7490056561198|-3.7516293740235|-3.7516293740235|-3.7516293740235|-3.7516293740235|-3.7516293740235|-3.7516293740235|-3.7516293740235|-3.7516293740235|-3.7758315528096|-3.7758315528096|-3.7758315528096|-3.7758315528096|-3.7758315528096|-3.7758315528096|-3.7758315528096|-3.7758315528096|-3.7758315528096|-3.7758315528096|-3.7758315528096|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.5354245514093|3.531439641596|3.531439641596|3.531439641596|3.5277024307679|3.5277024307679|3.5277024307679|3.5277024307679|3.5277024307679|3.5057804759819|3.4286450209969|3.405161122785|3.4018456586048|3.3942728051261|3.3719698597674|-3.6599284830464|-3.6599284830464|-3.6599284830464|||-3.6599284830464|-3.6599284830464|-3.6943649652681|-3.7048499720054|-3.722374593733|3.4657982908507|3.4657982908507|3.4657982908507|3.4657982908507|3.4657982908507|3.4657982908507|3.4657982908507|3.4657982908507|3.4657982908507|3.4657982908507|3.4657982908507|3.4657982908507|3.4657982908507|3.4657982908507|3.4657982908507|3.4657982908507|3.4657982908507|3.4657982908507|3.4657982908507|3.460331409377|3.4109236854118|3.3915818287048|3.3807184123592|3.3807184123592|3.3491315337901|3.3310265684428|3.3310265684428|3.3133628527657|3.2676254158038|3.209028151832||||-3.4221525115616|-3.4221525115616|-3.4221525115616|-3.4221525115616|-3.455724999071|-3.4691388968636|-3.5029320986193|3.328335456459|3.328335456459|3.328335456459|3.328335456459|3.328335456459|3.328335456459|3.328335456459|3.328335456459|3.328335456459|3.328335456459||3.328335456459|3.3248171590084|3.2959079634607|3.2846595879507|3.2846595879507|3.2846595879507|3.2846595879507|3.2846595879507|-3.4798260177004|-3.4798260177004|-3.4798260177004|-3.4798260177004|-3.4798260177004|-3.4798260177004|-3.4798260177004|-3.4798260177004|-3.4959178064518|-3.5160199110434|3.3342065536923|3.3342065536923|3.3342065536923|3.3342065536923|3.3342065536923|3.3342065536923|3.3196739448383|3.3096377069502|3.304861328576|3.304861328576|3.3020681248483
08352|1162081|/equities/zhejiang-yongjin-metal-tech|SHANGHAICOMP||13.650605259091|-16.239594900844|-16.239594900844|-16.239594900844|-16.48066140572|-16.684067741144|-17.008964608232|-17.209984319719|-17.209984319719|-17.209984319719|-17.209984319719|-17.209984319719|-17.209984319719|-17.530538684033|-17.939305989711|-17.939305989711|-18.422006943456|-18.479452083102|-18.631057471689|-18.946731058157|-19.008589814544|-19.096210557488|-19.27134437723|-19.447049566585|-19.848943229602|-19.903271458862|-20.326967740852|-20.357868482283||-20.357868482283|-20.357868482283|-20.357868482283|-20.547631371475|-20.725146095463|-20.848513005334|-20.848513005334|-21.110014675014|-21.197793799366|-21.469215002022|-21.870795133337|-22.10366077183|-22.519067973542|20.809552775318|20.809552775318|20.809552775318|20.809552775318|20.809552775318|20.809552775318|20.809552775318|20.809552775318|20.809552775318|20.809552775318|20.809552775318|20.809552775318|20.809552775318|20.809552775318|20.809552775318|20.809552775318|20.809552775318|20.809552775318|20.809552775318|20.646725666186|19.920250375691|19.809081436031|19.809081436031|19.809081436031|19.809081436031|19.809081436031|19.809081436031|19.805556526063|19.805556526063|19.805556526063|19.645618269044|19.428465972563|-21.404998330867|-21.404998330867|-21.404998330867|-21.404998330867|-21.404998330867|19.768057418467|19.768057418467|19.768057418467|19.768057418467|19.768057418467|19.768057418467|19.768057418467|19.768057418467|19.768057418467|19.768057418467|||||||19.768057418467|19.768057418467|19.768057418467|19.768057418467|19.768057418467|19.768057418467|19.768057418467|19.768057418467|19.768057418467|19.768057418467|19.744507339929|19.609042772934|19.609042772934|19.609042772934|19.609042772934|19.609042772934|19.609042772934|19.565047724694|19.461591939586|19.461591939586|19.461591939586|19.461591939586|19.152880594087|-21.791751553305|-21.791751553305|-21.90861349822|-22.281793178462|-22.554214757177|-22.904683211879|-23.440759450678|-23.695842511659|-24.599269292095|-24.951410396605|-25.084344872401|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|-25.367935336166|||-25.446040008392|-25.456711184014|-25.788933730202|-25.788933730202|-25.788933730202|-25.788933730202|-25.788933730202|-25.788933730202|-25.788933730202|-25.788933730202|-25.788933730202|-25.788933730202|-25.788933730202|-25.788933730202|-25.788933730202|-25.87881551857|-26.189238719093|-26.525821875584|-26.593135514803|-26.8862613737|-27.025289754008|-27.205758130911|-27.205758130911|-27.205758130911|-27.205758130911|-27.205758130911|-27.205758130911|-27.397508767317|-27.474453134747|-27.93383785907|-28.104264542168|-28.306405169772|-28.518783153214|-28.797537447256|-29.319436908552||||-29.319436908552|-29.319436908552|-29.319436908552|-29.319436908552|-29.528819376439|-30.2831321361|-30.77181388298|-30.814901065401|-30.814901065401|-30.814901065401|-30.814901065401|-30.814901065401|-30.944815705798|-30.944815705798|-31.35700381169|-31.35700381169|-31.35700381169||-31.35700381169|-31.35700381169|-31.35700381169|-31.35700381169|-31.35700381169|-31.35700381169|-32.005560269723|-32.876177009355|-32.936289605973|-32.936289605973|-32.936289605973|-32.936289605973|-32.936289605973|-33.368100282746|-34.231223129782|-34.34904028402|-34.34904028402|-35.037267329806|-36.031409080949|-36.130070307773|-36.130070307773|31.603111258951|31.603111258951|31.603111258951|31.603111258951|31.603111258951|31.603111258951|31.539568574127|31.47840717865
08353|1031314|/equities/zhejiang-yuancheng-landscape|SHANGHAICOMP||-5.635594033359|-6.0628825814178|-6.2387584746602|-6.8613982797467|-7.1432199346581|-7.273022425126|-7.6950250333669|-8.0494723525447|-8.3142649869288|-8.3142649869288|-8.3142649869288|-8.3142649869288|-8.3902943112414|-8.7136602377407|-8.8008764908039|-8.8008764908039|-9.0865295115801|-9.180032962306|-9.3189255592378|-9.4441673958193|-9.4441673958193|-9.5246303041655|-9.777922360972|-9.9393586239058|-9.9759539587451|-10.163838331694|-10.407597851747|-10.568943129668||-10.568943129668|-10.568943129668|-10.568943129668|-10.568943129668|-10.946603627878|8.978976346707|8.978976346707|8.978976346707|8.978976346707|8.978976346707|8.978976346707|8.978976346707|8.978976346707|8.978976346707|8.978976346707|8.978976346707|8.978976346707|8.978976346707|8.978976346707|8.978976346707|8.978976346707|8.9216403449637|8.7660265384022|8.7660265384022|8.7660265384022|8.7660265384022|8.7660265384022|8.7660265384022|8.7660265384022|8.7660265384022|8.7660265384022|8.7660265384022|7.8300294277739|7.6333655646191|-9.4884542910408|-9.4884542910408|-9.4884542910408|-9.4884542910408|-9.4884542910408|-9.5327269730911|-9.6035853688304|-9.883428050896|7.8810894898435|7.8810894898435|7.8810894898435|7.8810894898435|7.8810894898435|7.8810894898435|7.3789886293434|6.8422093719931|6.6609993386528|6.6609993386528|6.4011104822447|-7.5063455192775|-7.5063455192775|-7.6464948751894|-7.7477720687088|-7.8530801081323|-7.9739778332868|-8.0766420687745|||||||-8.2262687512581|-8.2330766064529|-8.2634183149211|-8.3976868767067|-8.536318714809|-8.6803543649245|-8.8703937621171|-9.5882153611773|-9.6558467352279|-9.6558467352279|-9.6558467352279|-9.6558467352279|-9.6558467352279|-9.6558467352279|-9.6558467352279|-9.6558467352279|-9.6558467352279|-9.6558467352279|-9.6558467352279|-9.6898300872785|-9.87703331163|-9.937715819108|-9.937715819108|-9.937715819108|-9.937715819108|-9.961516351331|-9.961516351331|-9.961516351331|-9.961516351331|-9.961516351331|-10.214834636657|-10.214834636657|-11.108149575093|-11.207388717707|-11.314408649643|-11.314408649643|-11.314408649643|-11.314408649643|-11.314408649643|-11.314408649643|-11.314408649643|-11.314408649643|-11.314408649643|-11.314408649643|-11.438787899238|10.150490350508|10.150490350508|10.150490350508|10.150490350508|10.150490350508|10.150490350508|10.115544605016|9.8928322906841|9.8928322906841|9.7887025006997|9.7230277454396|9.7230277454396|9.457498326644|9.457498326644|9.457498326644|9.457498326644|9.4544423583975|9.3143805402109|9.0393115036564|8.9041827429731|8.9041827429731|8.9041827429731|8.9041827429731|8.7345311455741|||8.7345311455741|8.7345311455741|8.7345311455741|8.7345311455741|8.7345311455741|8.7345311455741|8.7331250279056|8.7331250279056|8.6562501157772|8.4836113944596|8.4212346093463|8.3102610394477|8.2230674210653|-9.207822280838|-9.207822280838|-9.207822280838|-9.3372878011594|-9.3372878011594|-9.3372878011594|-9.3372878011594|-9.3372878011594|-9.4375421665918|8.4063729971311|8.4063729971311|8.4063729971311|8.4063729971311|8.4063729971311|8.4063729971311|8.4063729971311|8.4063729971311|8.4063729971311|8.4063729971311|8.4063729971311|8.4063729971311|8.4063729971311||||8.4063729971311|8.4063729971311|8.4063729971311|8.4063729971311|-9.7011310268832|-9.7011310268832|-9.7011310268832|-9.7011310268832|-9.7011310268832|-9.7011310268832|-9.7011310268832|-9.7011310268832|-9.7011310268832|-9.7123678712263|-9.8726306522571|-9.9295899166755|-10.095099848077||-10.153444097622|-10.211289409483|-10.211289409483|-10.284924864872|-10.284924864872|9.0127352149894|9.0127352149894|9.0127352149894|9.0127352149894|9.0127352149894|9.0127352149894|9.0127352149894|9.0127352149894|9.0127352149894|9.0127352149894|9.0127352149894|9.0127352149894|9.0127352149894|9.0127352149894|9.0127352149894|9.0127352149894|9.0127352149894|9.0127352149894|9.0127352149894|8.4726901392108|-9.1793063275049|-9.1793063275049|-9.2375627217502|-9.2992966834672
08354|1162054|/equities/zhejiang-yuejian-intelligent-equip|SHANGHAICOMP||-13.412515316433|-13.412515316433|-13.45557235129|-13.876191492957|-14.492435159597|-14.817706044419|-15.379117259166|-15.877907974612|-16.253296701914|-16.253296701914|-16.253296701914|-16.253296701914|-16.253296701914|-16.629218623379|-17.287465728366|-17.505517444173|-18.132797039394|-18.698107124307|15.500134603645|15.500134603645|15.500134603645|15.500134603645|15.500134603645|15.500134603645|15.500134603645|15.347370934117|14.974857356403|14.874842036933||14.368156712553|-16.197831450543|-16.197831450543|-16.320923658037|-16.492137109597|-16.57868754638|-16.57868754638|-16.818926781304|-16.818926781304|-16.818926781304|-17.211220486221|15.914465351951|15.914465351951|15.914465351951|15.914465351951|15.914465351951|15.914465351951|15.914465351951|15.914465351951|15.914465351951|15.914465351951|15.914465351951|15.914465351951|15.914465351951|15.914465351951|15.914465351951|15.914465351951|15.914465351951|15.914465351951|15.914465351951|15.914465351951|15.914465351951|15.914465351951|15.881626501839|15.881626501839|15.881626501839|15.738624231658|15.738624231658|15.738624231658|15.738624231658|15.738624231658|15.738624231658|15.616449900421|15.616449900421|15.29549955875|14.997777245114|14.754197197567|14.637441084794|14.50561984824|14.50561984824|14.50561984824|14.50561984824|14.50561984824|14.50561984824|14.50561984824|14.50561984824|14.50561984824|14.50561984824|14.50561984824|14.50561984824|||||||14.50561984824|14.50561984824|14.50561984824|14.174578018176|-15.082264270396|-15.082264270396|-15.082264270396|-15.082264270396|-15.082264270396|-15.082264270396|-15.082264270396|-15.082264270396|-15.082264270396|-15.082264270396|-15.082264270396|-15.082264270396|-15.082264270396|-15.082264270396|-15.082264270396|-15.082264270396|-15.082264270396|-15.082264270396|-15.082264270396|-15.082264270396|-15.082264270396|-15.100849299531|-15.227054919248|-15.261646419253|-15.261646419253|-15.261646419253|-15.261646419253|-15.261646419253|-15.261646419253|-15.261646419253|-15.514607117669|-15.523569428893|-15.523569428893|-15.523569428893|-15.804521547393|-15.944841068267|-15.944841068267|-16.028156723445|-16.05698511519|-16.05698511519|-16.05698511519|-16.05698511519|-16.05698511519|-16.05698511519|-16.05698511519|-16.085967904105|-16.085967904105|-16.085967904105|-16.085967904105|-16.085967904105|-16.085967904105|-16.085967904105|-16.085967904105|-16.085967904105|-16.085967904105|-16.085967904105|-16.085967904105|-16.085967904105|-16.085967904105|-16.085967904105|-16.085967904105|-16.085967904105|-16.085967904105|-16.085967904105|-16.129408975194|||-16.411010260659|-16.632233349568|-16.889703927312|-17.018559493261|-17.081733056392|-17.332481406889|-17.56886813239|-17.774298001172|-17.983664248654|-18.33184896384|-18.713721390944|-23.125555628725|-23.125555628725|-23.125555628725|-23.125555628725|-23.125555628725|-23.125555628725|-23.125555628725|-23.125555628725|-23.125555628725|-23.125555628725|-23.125555628725|-23.125555628725|-23.125555628725|-23.125555628725|-23.125555628725|-23.125555628725|-23.125555628725|-23.173395706755|-23.248944890772|-23.248944890772|-23.285104794242|-23.285104794242|-23.285104794242|-23.285104794242||||-23.285104794242|-23.285104794242|-23.285104794242|-23.285104794242|-23.611783392935|-24.115870987607|-24.197079273543|-24.296949500018|-24.296949500018|-24.822510165288|-24.822510165288|-24.822510165288|-24.822510165288|-24.822510165288|-24.971121914204|-25.069024544089|-25.142804442875||-25.499782998288|-25.958091796465|24.470436676891|24.470436676891|24.470436676891|24.470436676891|24.470436676891|24.470436676891|24.470436676891|24.470436676891|24.470436676891|24.470436676891|24.470436676891|24.470436676891|24.470436676891|24.470436676891|24.470436676891|24.470436676891|24.470436676891|24.470436676891|24.470436676891|24.470436676891|24.470436676891|24.470436676891|24.470436676891|24.470436676891|24.470436676891|24.470436676891|24.470436676891
08355|100294|/equities/zheneng-elec-p|SHANGHAICOMP||4.8675397148348|4.8675397148348|4.8675397148348|4.8675397148348|4.8430669069291|4.8430669069291|4.8430669069291|4.8430669069291|4.8306297726103|4.7510228220775|4.7510228220775|4.7510228220775|4.7510228220775|4.7510228220775|4.7510228220775|4.7510228220775|4.7510228220775|4.7211367095129|4.6529295670342|4.6513167687426|4.6513167687426|4.6513167687426|4.6513167687426|4.6513167687426|4.6513167687426|4.5759072908837|4.5043416165729|4.3620463635546||-4.7580072631506|-4.7580072631506|-4.7580072631506|-4.7580072631506|-4.7580072631506|-4.8566746700768|4.462993111286|4.462993111286|4.462993111286|4.462993111286|4.462993111286|4.462993111286|4.462993111286|4.4595864161345|4.4595864161345|4.4595864161345|4.428429297219|4.4197894482091|4.4197894482091|4.3586551247123|4.31406125074|4.2945203799138|4.2945203799138|4.2945203799138|4.2945203799138|4.2945203799138|4.2945203799138|4.2945203799138|4.2945203799138|4.2945203799138|4.1905780653302|4.1777754414479|4.1777754414479|4.1777754414479|4.1486391081192|4.1348283059632|4.1348283059632|4.1348283059632|4.1348283059632|4.1348283059632|4.1348283059632|4.1348283059632|4.1348283059632|4.1348283059632|4.1348283059632|-4.5220667566893|-4.5220667566893|-4.5220667566893|-4.5220667566893|-4.5227331328563|-4.5227331328563|-4.5227331328563|-4.5227331328563|-4.5227331328563|-4.5227331328563|-4.5227331328563|-4.5227331328563|-4.5473248723324|-4.5473248723324|-4.5742495858201|||||||-4.5913884996848|-4.6398758225393|-4.6993066263145|-4.7147849612706|-4.7265418431672|-4.7265418431672|-4.7265418431672|-4.7265418431672|-4.7265418431672|-4.7265418431672|-4.7265418431672|-4.7265418431672|-4.7265418431672|-4.7265418431672|-4.7265418431672|-4.7265418431672|-4.7667242604072|-4.7667242604072|-4.7667242604072|-4.8241380406281|-4.8640421444466|-4.9217802897267|-4.9217802897267|-4.9220857451227|-4.9220857451227|-4.9220857451227|-4.9850952172574|-5.0178837803002|-5.0828145181787|-5.0828145181787|-5.0828145181787|-5.0828145181787|-5.0828145181787|-5.0828145181787|-5.0828145181787|-5.1236826750583|-5.1868697110091|4.7137975701479|4.7137975701479|4.7137975701479|4.7137975701479|4.7137975701479|4.7137975701479|4.7137975701479|4.7137975701479|4.7137975701479|4.7137975701479|4.7137975701479|4.7137975701479|4.7137975701479|4.7137975701479|4.7137975701479|4.7137975701479|4.7137975701479|4.7137975701479|4.7137975701479|4.7137975701479|4.7137975701479|4.7137975701479|4.5836641268363|4.5535157473474|4.5414047503086|4.5414047503086|4.5414047503086|4.5414047503086|4.5414047503086|4.5414047503086|4.5414047503086|4.5414047503086|||4.5414047503086|4.5414047503086|4.5414047503086|4.5414047503086|4.5414047503086|4.5414047503086|4.5414047503086|4.5414047503086|4.5414047503086|4.5414047503086|4.5414047503086|4.5414047503086|4.5414047503086|4.5414047503086|4.5414047503086|4.5414047503086|4.4901911152258|4.4901911152258|4.325212519793|4.2949555367592|4.2949555367592|4.2949555367592|4.2949555367592|4.2651083820594|4.2651083820594|4.2651083820594|4.2651083820594|4.2651083820594|4.2651083820594|4.25671818834|4.25671818834|4.25671818834|4.25671818834|4.2324649557079|4.1038497272029||||3.9859444899575|3.9798078442817|3.9798078442817|3.9092308310674|3.9038652525034|3.9038652525034|3.9018208601315|3.9018208601315|3.9018208601315|3.9018208601315|3.7303567306023|3.493174170545|-3.818564808104|-3.818564808104|-3.818564808104|-3.818564808104|-3.8296293893108||-3.8296293893108|-3.8296293893108|-3.8651438861699|-3.8861034291284|-3.8861034291284|-3.9173370618839|-3.9803745238007|3.6847476646812|3.6847476646812|3.6847476646812|3.6847476646812|3.6847476646812|3.6847476646812|3.6847476646812|3.6847476646812|3.6847476646812|3.6847476646812|3.6847476646812|3.6847476646812|3.6847476646812|3.6847476646812|3.671386154218|3.600984740835|3.5549830204708|3.5529752036962|3.5529752036962|3.5529752036962|3.5529752036962|3.5529752036962
08356|1024781|/equities/zhejiang-zomax|SHANGHAICOMP||-16.714484632677|-17.542205268218|13.672770516282|13.672770516282|12.969744806163|12.55193936016|11.411044138293|-13.7128582838|-13.7128582838|-13.7128582838|-13.7128582838|-13.7128582838|-13.7128582838|-14.224287126111|-14.611897412699|-14.611897412699|-14.99266337439|-15.220737606117|-15.500671646543|-15.500671646543|-15.500671646543|-15.500671646543|-15.500671646543|-15.500671646543|-15.500671646543|-15.500671646543|-15.500671646543|-15.500671646543||-15.500671646543|-15.500671646543|-15.500671646543|-15.500671646543|-15.500671646543|-15.662619493562|-15.662619493562|-15.932863268535|-15.932863268535|-16.140404102185|-16.493226551324|-16.631349201263|-16.631349201263|-16.631349201263|-16.631349201263|-16.631349201263|-16.930387942063|15.067630248619|15.067630248619|15.067630248619|15.067630248619|15.067630248619|15.067630248619|15.067630248619|15.067630248619|15.067630248619|15.067630248619|15.067630248619|15.067630248619|15.067630248619|14.793774807613|14.793774807613|14.793774807613|14.793774807613|14.793774807613|14.793774807613|14.793774807613|-17.36052464536|-17.36052464536|-17.36052464536|-17.36052464536|-17.36052464536|-17.622249540258|-17.978802730217|-17.978802730217|-17.978802730217|-17.978802730217|-17.978802730217|-17.978802730217|-18.016447280927|-18.494941207086|-18.812712691796|-19.423569969084|-19.817855415241|-20.397617615479|-20.910686269091|-21.270761559061|-21.846402033227|-22.188015669085|-22.188015669085|||||||-22.188015669085|-22.188015669085|-22.188015669085|-22.188015669085|-22.188015669085|-22.610782171916|18.302215770124|18.302215770124|18.302215770124|18.302215770124|18.302215770124|18.302215770124|18.302215770124|18.302215770124|18.302215770124|18.302215770124|18.302215770124|18.302215770124|16.69079611394|15.11921737032|14.399685725425|13.541874418495|12.288038694934|12.288038694934|12.288038694934|12.288038694934|12.288038694934|11.568376607449|-14.88186344676|-14.88186344676|-14.88186344676|-14.88186344676|-14.88186344676|-14.88186344676|-14.88186344676|-14.88186344676|-14.959085035193|-14.959085035193|-14.959085035193|-14.959085035193|-14.959085035193|-14.959085035193|-14.959085035193|-15.20231729069|-15.281463416844|-15.856626281506|-16.155695713632|12.47728436217|12.47728436217|12.47728436217|12.47728436217|-15.221760400814|-15.221760400814|-15.221760400814|-15.221760400814|-15.221760400814|-15.221760400814|-15.221760400814|-15.221760400814|-16.325289656368|13.262705043694|13.262705043694|13.262705043694|13.262705043694|13.262705043694|12.653005604105|10.558895274618|9.1823401409636|9.1823401409636|||7.8670450800271|7.3793145896|7.3793145896|7.2481275135722|7.1045859979751|7.0423178062574|6.9525753243915|6.8877683660737|6.8877683660737|6.8877683660737|6.8877683660737|6.8877683660737|6.8877683660737|6.8877683660737|6.8877683660737|6.8877683660737|6.8877683660737|6.8877683660737|6.8877683660737|6.8877683660737|6.8877683660737|6.8877683660737|6.8877683660737|6.8877683660737|6.8877683660737|6.8877683660737|6.8877683660737|6.8877683660737|6.8877683660737|6.8052983572473|6.7275536115953|6.7022818256295|6.6686462747694|6.6473849203455|6.5448723265714||||-7.0525068542222|-7.0525068542222|-7.0525068542222|-7.0525068542222|-7.0666740493487|-7.1479715590687|-7.2477459118335|-7.3266816410624|-7.3266816410624|-7.3266816410624|-7.3266816410624|-7.3640909761415|-7.3912122084284|-7.4219023467859|-7.5537804764465|-7.5564225958404|-7.5921363617113||-7.7500570154461|-7.7500570154461|-7.7500570154461|-7.7500570154461|-7.7500570154461|-7.7500570154461|-7.7500570154461|-7.7500570154461|-7.7500570154461|-7.7500570154461|-7.7500570154461|-7.7500570154461|-7.8345076084438|-7.889338597063|-7.889338597063|-7.889338597063|-7.988709459044|-8.0341214177095|-8.072866348215|-8.072866348215|-8.1820736503027|7.6607106010779|7.6607106010779|7.6607106010779|7.6607106010779|7.6607106010779|7.6607106010779|7.6607106010779|7.6607106010779
08357|1081728|/equities/zhende-medical-a|SHANGHAICOMP||16.397693024757|-20.051487064112|-20.051487064112|-20.051487064112|-20.753318574416|-21.472575163827|-21.812306059716|-22.381768569848|-22.381768569848|-22.381768569848|-22.381768569848|-22.381768569848|-22.381768569848|-23.360854000406|-24.078170399485|-24.226856766606|-25.030395784273|-25.293217330392|-25.554130612938|-25.658742386357|-25.658742386357|-25.658742386357|-25.658742386357|-25.658742386357|-25.658742386357|-25.658742386357|-25.658742386357|-25.658742386357||-25.658742386357|-25.658742386357|-25.658742386357|-25.762490968192|-25.918324713667|-26.118362609202|-26.118362609202|-26.440385714056|-26.440385714056|-26.457095877861|-26.860662001742|25.218225243014|25.218225243014|25.218225243014|25.218225243014|25.218225243014|25.218225243014|25.218225243014|25.218225243014|25.218225243014|25.218225243014|25.218225243014|25.218225243014|25.218225243014|25.218225243014|25.218225243014|25.023028005408|24.861141219456|24.839046176627|24.567930881037|24.567930881037|24.567930881037|24.567930881037|24.169367887194|24.164024162924|24.164024162924|24.164024162924|23.998358833166|23.907065721985|23.877254335017|23.877254335017|23.877254335017|23.877254335017|23.877254335017|23.877254335017|-26.561172584476|-26.561172584476|-26.561172584476|-26.561172584476|-26.561172584476|-27.110191455353|-27.403545713942|25.565392405329|25.565392405329|25.565392405329|25.565392405329|25.565392405329|25.565392405329|25.565392405329|25.565392405329|||||||25.565392405329|25.507360813489|-27.438333174548|-27.438333174548|-27.438333174548|-27.438333174548|-27.438333174548|-27.438333174548|-27.438333174548|-27.438333174548|-27.438333174548|-27.438333174548|-27.438333174548|-27.438333174548|-27.438333174548|-27.829259604173|-27.911853704452|-27.911853704452|-27.911853704452|-27.911853704452|-27.911853704452|-27.911853704452|-27.911853704452|-27.911853704452|-27.911853704452|-28.123726643456|-28.187474027091|-28.663304716143|-29.082561393351|-29.444511302942|-29.687601568203|-29.687601568203|-29.687601568203|-29.687601568203|-29.687601568203|-29.687601568203|-29.687601568203|-29.687601568203|-30.160935729119|-30.160935729119|-30.160935729119|-30.160935729119|-30.160935729119|-30.160935729119|-30.160935729119|-30.160935729119|-30.160935729119|-30.160935729119|-30.160935729119|-30.160935729119|-30.160935729119|-30.160935729119|-30.167018576135|-30.167018576135|-30.284956216485|-30.284956216485|-30.284956216485|-30.284956216485|-30.284956216485|-30.284956216485|-30.778283807603|-31.130315909747|-31.597017961479|-31.708908617206|-31.94934289953|-32.010059504395|-32.010059504395|-32.010059504395|-32.010059504395|||-32.426177294923|-33.072975776673|-33.594972025555|-33.711909916395|-33.711909916395|-33.711909916395|-33.799354374718|-33.799354374718|-33.799354374718|-33.799354374718|-34.177616450865|-34.934575449183|-35.462305478204|-35.652560582811|-35.863957686617|-36.260508108353|-36.448611083573|-36.448611083573|-36.448611083573|-36.448611083573|-36.448611083573|-36.448611083573|-36.448611083573|-36.448611083573|-36.448611083573|-36.448611083573|-36.448611083573|-36.448611083573|-36.448611083573|-36.749012009905|-36.872233938957|-37.078038294872|-37.200024170809|-37.200024170809|-37.200024170809||||-37.200024170809|-37.200024170809|-37.200024170809|-37.200024170809|-37.70835997786|-37.740400602706|-37.790444376609|-37.990185267164|-37.990185267164|-37.990185267164|-37.990185267164|-37.990185267164|-37.990185267164|-37.990185267164|-37.990185267164|-37.990185267164|-37.990185267164||-37.990185267164|-37.990185267164|-37.990185267164|-37.990185267164|-37.990185267164|-37.990185267164|-37.990185267164|-38.394652161812|-38.683313583458|-38.683313583458|-38.683313583458|-38.683313583458|-39.383681640719|-39.514373075617|-39.514373075617|-39.514373075617|-39.777078270528|-40.031198951507|-40.052590207435|-40.052590207435|-40.420100349163|-40.605383592197|-40.605383592197|-40.605383592197|-40.605383592197|-40.605383592197|-40.605383592197|-40.605383592197|-40.605383592197
08358|994606|/equities/zhengping-road-bridge-construction|SHANGHAICOMP||-2.3907214560304|-2.5346904770306|-2.6368783199976|-2.8970871197063|-3.1423188830833|-3.2714653308105|-3.3753225297673|-3.3753225297673|-3.3753225297673|-3.3753225297673|-3.3753225297673|-3.3753225297673|-3.3959138758694|-3.6910153503457|-3.8677948840502|3.4088570422428|3.4088570422428|3.4088570422428|3.4088570422428|-3.6602917036084|-3.6602917036084|-3.6602917036084|-3.6602917036084|-3.6602917036084|-3.6602917036084|-3.6602917036084|-3.6602917036084|-3.6602917036084||-3.6602917036084|-3.6602917036084|-3.6602917036084|-3.7019907590049|-3.7694341337568|-3.8202891055309|-3.8202891055309|-3.8386620253259|-3.8386620253259|-3.8386620253259|-3.8386620253259|-3.8386620253259|-3.8386620253259|-3.8386620253259|-3.8386620253259|-3.8996585396011|-3.8996585396011|-3.8996585396011|-3.8996585396011|-3.8996585396011|-3.8996585396011|-3.8996585396011|-3.8996585396011|-3.8996585396011|-3.8996585396011|-3.8996585396011|-3.8996585396011|-3.8996585396011|-3.8996585396011|-3.8996585396011|-3.8996585396011|-3.8996585396011|-3.8996585396011|-3.8996585396011|-3.8996585396011|-3.8996585396011|-3.8996585396011|-3.8996585396011|-3.8996585396011|-3.8996585396011|-3.8996585396011|-3.8996585396011|-3.8996585396011|-3.8996585396011|-3.8996585396011|-3.8996585396011|-3.8996585396011|-3.8996585396011|-3.8996585396011|-3.8996585396011|-3.9240649703564|-3.9449547317541|-3.9449547317541|-3.9449547317541|-3.9449547317541|-3.9449547317541|-3.9449547317541|-3.9449547317541|-3.9449547317541|-3.9449547317541|||||||-3.9449547317541|-3.9449547317541|-3.9449547317541|-3.9938385648767|-4.0026995489275|-4.0026995489275|-4.0026995489275|-4.0026995489275|-4.0026995489275|-4.0026995489275|-4.0026995489275|-4.0026995489275|-4.0026995489275|-4.0026995489275|-4.0026995489275|-4.0852216691083|-4.1230240762572|-4.1245735352723|-4.1245735352723|-4.1245735352723|-4.1433074606445|-4.1433074606445|-4.1433074606445|-4.1433074606445|-4.1433074606445|-4.1433074606445|3.8291779441857|3.8291779441857|3.8291779441857|3.8291779441857|3.8291779441857|3.8291779441857|3.8291779441857|3.8291779441857|3.8291779441857|3.8291779441857|3.8291779441857|3.8291779441857|3.8291779441857|3.8291779441857|3.8291779441857|3.8291779441857|3.8291779441857|3.796308575209|3.7937761743079|3.7937761743079|3.7758623581474|3.6998471133515|3.6840496146364|3.6840496146364|3.6840496146364|3.6211663047123|3.5885293302136|3.5885293302136|3.5885293302136|3.5885293302136|3.5885293302136|3.5885293302136|3.5885293302136|3.5885293302136|3.5885293302136|3.5885293302136|3.5885293302136|3.5461437897767|-3.8225734078424|-3.8225734078424|-3.8225734078424|-3.8225734078424|-3.8225734078424|||-3.8489704621652|-3.8855228570677|-3.9266920914889|-3.9304840994765|-3.9304840994765|-3.9655378740021|-3.9674540926141|-3.9674540926141|-4.0521592114243|-4.0521592114243|-4.0521592114243|-4.0521592114243|-4.0851636076839|-4.0851636076839|-4.0851636076839|-4.0851636076839|-4.0851636076839|-4.1557374292911|-4.1779472379406|-4.1779472379406|-4.2049413023746|-4.2354902623269|3.8966490659115|3.8966490659115|3.8966490659115|3.8966490659115|3.8966490659115|3.8966490659115|3.8966490659115|3.8966490659115|3.8966490659115|3.8966490659115|3.8966490659115|3.8966490659115|3.8966490659115||||3.8966490659115|3.8966490659115|3.8966490659115|3.8966490659115|3.8966490659115|3.8966490659115|3.8698288575379|3.8698288575379|3.8698288575379|3.8698288575379|3.8698288575379|3.7692543417842|-4.1314144582622|-4.1314144582622|-4.1499442740059|-4.1499442740059|-4.1499442740059||-4.2210491943995|-4.2420359903129|-4.2420359903129|-4.2420359903129|-4.2950400835444|-4.3550444185921|-4.4011606441812|-4.4635115450042|-4.471429126337|-4.471429126337|-4.471429126337|-4.5632546399201|-4.6130217630224|-4.6130217630224|-4.6130217630224|-4.6130217630224|-4.6346502777055|-4.6346502777055|-4.6346502777055|-4.6346502777055|-4.6346502777055|-4.6346502777055|-4.6346502777055|-4.6346502777055|-4.6346502777055|-4.6346502777055|-4.6462781425003|4.3364889806974|4.3364889806974
08359|100370|/equities/zhengzhou-pwr|SHANGHAICOMP||-3.8588768087078|-3.8588768087078|-3.8588768087078|-4.0415298499718|-4.1183658189109|-4.1183658189109|-4.1183658189109|-4.1183658189109|-4.1183658189109|-4.1183658189109|-4.1183658189109|-4.1183658189109|-4.1183658189109|-4.193184144688|-4.24020466031|-4.2674496485279|-4.4022916909964|-4.4022916909964|-4.4022916909964|-4.4022916909964|-4.4022916909964|-4.4022916909964|-4.4022916909964|-4.4022916909964|-4.4022916909964|-4.4022916909964|-4.4022916909964|-4.4022916909964||-4.4022916909964|-4.4022916909964|-4.4022916909964|-4.5886573523185|-4.6568416191363|4.2320765727265|4.2320765727265|4.2320765727265|4.2320765727265|4.2320765727265|4.2320765727265|4.1917515588583|4.1368644332336|4.1368644332336|4.1368644332336|4.1368644332336|4.1368644332336|4.1368644332336|4.1368644332336|4.1368644332336|4.1368644332336|4.1368644332336|4.1368644332336|4.1368644332336|4.1368644332336|4.1288217125717|4.1288217125717|4.1288217125717|4.1288217125717|4.1288217125717|4.1288217125717|4.1288217125717|4.1288217125717|4.1288217125717|4.1288217125717|4.0748020077616|-4.3759898687345|-4.3759898687345|-4.3759898687345|-4.3759898687345|-4.3759898687345|-4.3759898687345|-4.3759898687345|-4.3759898687345|-4.3759898687345|-4.3759898687345|-4.3759898687345|-4.3759898687345|-4.3759898687345|-4.3759898687345|4.1764903344442|4.1764903344442|4.1764903344442|4.1764903344442|4.1764903344442|4.1764903344442|4.1764903344442|4.1764903344442|4.1764903344442|4.1764903344442|||||||4.1764903344442|4.1764903344442|4.1764903344442|4.1764903344442|4.1764903344442|4.1764903344442|4.1764903344442|4.1764903344442|4.1764903344442|4.1764903344442|4.1764903344442|4.1764903344442|4.1764903344442|4.1764903344442|4.1764903344442|4.1764903344442|4.1764903344442|4.1764903344442|-4.5861217669061|-4.5861217669061|-4.5861217669061|-4.5861217669061|-4.5861217669061|-4.5861217669061|-4.5861217669061|-4.5861217669061|-4.5861217669061|-4.5861217669061|-4.6273576342851|-4.6446390460782|-4.6446390460782|-4.6668210372718|-4.6737296062967|-4.6737296062967|-4.7613781494724|-4.7613781494724|-4.7613781494724|-4.8265312295078|-4.8417937756974|-4.8417937756974|-4.8417937756974|-4.8417937756974|-4.8417937756974|-4.8417937756974|-4.8417937756974|-4.8417937756974|-4.8417937756974|-4.8417937756974|-4.8417937756974|-4.9014375476262|4.5481488811514|4.5481488811514|4.5481488811514|4.5481488811514|4.5481488811514|4.5481488811514|4.5481488811514|4.5481488811514|4.5481488811514|4.5481488811514|4.5481488811514|4.5481488811514|4.5481488811514|4.5481488811514|4.5481488811514|4.5481488811514|4.2157211687323|-4.4989247378307|-4.4989247378307|||-4.5438051551136|-4.58382077291|-4.58382077291|-4.58382077291|-4.58382077291|-4.592022896634|-4.5955812675274|-4.6123124739104|-4.6253472854223|-4.6564969806237|-4.6622189712042|-4.6953879950732|-4.6953879950732|-4.6953879950732|-4.6953879950732|-4.6989960321469|-4.6989960321469|-4.6989960321469|4.4360590653979|4.4360590653979|4.4360590653979|4.4360590653979|4.4360590653979|4.4360590653979|4.4360590653979|-4.6968164402312|-4.6968164402312|-4.6968164402312|-4.6968164402312|-4.6968164402312|-4.6968164402312|-4.6968164402312|-4.6968164402312|-4.6968164402312|-4.6968164402312||||-4.6968164402312|-4.6968164402312|-4.6968164402312|-4.6968164402312|-4.7809070964727|-4.8921191582054|-4.9456879175339|-4.9732890319641|-4.9732890319641|-4.9732890319641|-4.9747654543779|-4.9892253988103|-4.9892253988103|-4.9892253988103|-5.0094284177065|-5.0094284177065|-5.0094284177065||-5.0094284177065|-5.0094284177065|-5.0094284177065|-5.0094284177065|-5.0094284177065|-5.0094284177065|-5.0094284177065|-5.0094284177065|-5.0094284177065|-5.0094284177065|-5.0094284177065|-5.057698157125|-5.1241093241432|-5.1812323026369|-5.2229798539608|-5.2229798539608|-5.2229798539608|-5.3233111416994|4.9910923619579|4.9910923619579|4.9910923619579|4.9910923619579|4.9910923619579|4.9910923619579|4.9910923619579|4.9910923619579|4.9910923619579|4.9910923619579|4.9910923619579
08360|101110|/equities/zz-mining-mach|SHANGHAICOMP||12.218907837802|11.566009314782|-13.65091497132|-13.65091497132|-13.91708165353|-13.91708165353|-13.91708165353|-13.91708165353|-13.91708165353|-13.91708165353|-13.91708165353|-13.91708165353|-13.91708165353|-14.081757028295|12.796046494847|12.796046494847|12.796046494847|12.66671779355|12.588910823503|12.588910823503|12.50711243908|12.50711243908|12.286235579301|12.279150601282|12.24294548129|12.023944543896|12.023944543896|11.895493956735||11.714993393345|11.608326130358|-12.454093781737|-12.454093781737|-12.454093781737|-12.454093781737|-12.454093781737|-12.454093781737|-12.454093781737|-12.454093781737|-12.454093781737|-12.454093781737|-12.454093781737|-12.454093781737|-12.454093781737|-12.454093781737|-12.454093781737|-12.454093781737|-12.454093781737|-12.454093781737|-12.454093781737|-12.454093781737|-12.454093781737|-12.454093781737|-12.454093781737|-12.454093781737|-12.454093781737|-12.454093781737|-12.539548387823|-12.580053531127|-12.892837907426|-12.997913236663|-12.997913236663|-12.997913236663|-12.997913236663|-12.997913236663|-12.997913236663|-12.997913236663|-12.997913236663|-12.997913236663|-12.997913236663|-12.997913236663|-12.997913236663|-12.997913236663|-12.997913236663|-12.997913236663|-12.997913236663|-12.997913236663|-12.997913236663|-12.997913236663|-13.172681458841|12.396129483236|12.396129483236|12.396129483236|12.396129483236|12.396129483236|12.396129483236|12.396129483236|12.396129483236|12.396129483236|||||||12.254032684977|12.105036128025|12.103468069746|12.103468069746|12.103468069746|12.103468069746|12.103468069746|12.103468069746|12.103468069746|12.103468069746|12.103468069746|12.103468069746|12.103468069746|12.103468069746|12.103468069746|12.103468069746|12.103468069746|12.103468069746|11.891076018759|11.657862215515|11.468180105947|11.316866792863|10.899296457707|-11.991486069672|-11.991486069672|-11.993126138352|-11.993126138352|-11.993126138352|-11.993126138352|-11.993126138352|-11.993126138352|-11.993126138352|-12.104584411672|-12.218982541883|-12.496091882745|-12.520101803718|-12.59789124482|-12.757656690733|-12.799178537202|-12.799178537202|-12.799178537202|-12.799178537202|-12.799178537202|-12.799178537202|-12.799178537202|-12.799178537202|-12.799178537202|-12.799178537202|-12.799178537202|-12.799178537202|-12.829743630828|-12.829743630828|-12.829743630828|-12.829743630828|-12.829743630828|-12.829743630828|-12.829743630828|-12.829743630828|-12.829743630828|-12.829743630828|-12.829743630828|-12.829743630828|-12.829743630828|-12.829743630828|-12.829743630828|-12.829743630828|-12.829743630828|-12.829743630828|-12.829743630828|||-12.829743630828|-12.829743630828|-12.829743630828|-12.829743630828|-12.829743630828|-12.829743630828|-12.829743630828|-12.829743630828|-12.829743630828|-13.266937104797|-13.336041282653|-13.516712267133|-13.682458805743|-13.692175732391|-13.706306680857|-13.767007705038|-13.960997265142|-13.960997265142|-14.415552635504|13.337581140534|13.337581140534|13.337581140534|13.337581140534|13.337581140534|13.337581140534|13.337581140534|13.337581140534|13.337581140534|13.337581140534|13.337581140534|13.337581140534|13.337581140534|13.337581140534|13.337581140534|13.337581140534||||13.337581140534|13.337581140534|13.337581140534|13.337581140534|13.337581140534|13.337581140534|13.337581140534|13.337581140534|13.337581140534|13.337581140534|13.337581140534|13.337581140534|13.337581140534|13.337581140534|13.337581140534|13.337581140534|13.313423826448||13.152693115066|13.116277228936|13.116277228936|13.116277228936|13.116277228936|13.116277228936|13.116277228936|13.116277228936|13.116277228936|13.116277228936|13.116277228936|13.116277228936|13.116277228936|13.116277228936|13.116277228936|13.116277228936|13.116277228936|13.116277228936|13.116277228936|13.116277228936|13.116277228936|13.116277228936|13.116277228936|13.108085538661|13.010851980339|13.010851980339|13.010851980339|13.010851980339|13.010851980339
08361|102948|/equities/yutong-bus|SHANGHAICOMP||14.992287435804|14.524331012209|14.524331012209|14.524331012209|14.524331012209|14.524331012209|14.524331012209|14.524331012209|14.524331012209|14.524331012209|14.524331012209|14.524331012209|14.524331012209|14.524331012209|14.524331012209|14.524331012209|14.524331012209|14.297034968755|14.233312530802|14.233312530802|14.233312530802|13.933680926745|13.591867406042|13.230963767537|12.752767670117|12.752767670117|12.752767670117|-13.607010728389||-13.607010728389|-13.607010728389|-13.607010728389|-13.607010728389|-13.607010728389|-13.607010728389|-13.607010728389|-13.607010728389|-13.607010728389|-13.607010728389|-13.607010728389|-13.607010728389|-13.607010728389|-13.607010728389|-13.607010728389|-13.607010728389|-13.607010728389|-13.607010728389|-13.607010728389|-13.607010728389|-13.607010728389|-13.607010728389|-13.607010728389|-13.607010728389|-13.607010728389|-13.607010728389|-13.607010728389|-13.607010728389|-13.607010728389|-13.607010728389|-13.607010728389|-13.607010728389|-13.607010728389|-13.607010728389|-13.607010728389|-13.695011331274|-13.77112383493|-13.919582416042|12.857876295269|12.857876295269|12.857876295269|12.857876295269|12.857876295269|12.857876295269|12.857876295269|12.857876295269|12.657524646839|12.657524646839|12.657524646839|12.657524646839|12.657524646839|12.657524646839|12.657524646839|12.529471518287|12.507190467792|12.480433246281|12.480433246281|12.480433246281|12.480433246281|12.480433246281|||||||12.480433246281|12.480433246281|12.480433246281|12.480433246281|12.480433246281|12.480433246281|12.480433246281|12.480433246281|12.480433246281|12.480433246281|12.480433246281|12.480433246281|12.480433246281|12.1649255982|-13.594066292001|-13.594066292001|-13.594066292001|-13.594066292001|-13.594066292001|-13.594066292001|-13.594066292001|-13.594066292001|-13.805522773755|-13.805522773755|-13.805522773755|-13.856839126884|-13.856839126884|-13.856839126884|-13.856839126884|-13.891480305638|-13.891480305638|-13.891480305638|-14.03108676035|-14.03108676035|-14.260096635629|-14.397884887908|-14.639872332916|13.409206710765|13.409206710765|13.409206710765|13.409206710765|13.409206710765|13.409206710765|13.409206710765|13.409206710765|13.409206710765|13.409206710765|13.409206710765|13.409206710765|13.409206710765|13.409206710765|13.409206710765|13.409206710765|13.409206710765|13.409206710765|13.409206710765|13.409206710765|13.409206710765|13.409206710765|13.409206710765|13.409206710765|13.390785202394|13.187450920371|13.187450920371|13.040500838257|12.625556264428|12.292884736086|12.292884736086|12.292884736086|||12.292884736086|12.292884736086|12.292884736086|12.292884736086|12.292884736086|12.292884736086|12.292884736086|12.292884736086|12.292884736086|12.292884736086|12.292884736086|12.292884736086|12.292884736086|12.292884736086|12.292884736086|12.292884736086|12.292884736086|12.292884736086|12.292884736086|12.292884736086|12.292884736086|12.292884736086|12.292884736086|12.292884736086|12.292884736086|12.292884736086|12.292884736086|12.292884736086|12.292884736086|12.292884736086|12.292884736086|12.292884736086|12.292884736086|12.105227570506|12.105227570506||||11.938429638157|11.938429638157|11.573810467466|11.280103737413|11.280103737413|11.280103737413|11.06855624001|11.06855624001|11.06855624001||11.06855624001|10.986313263943|10.986313263943|10.986313263943|10.986313263943|10.986313263943|10.986313263943||10.986313263943|10.986313263943|10.847570172472|10.50396701089|10.480518884034|10.095020579598|9.403452485619|9.403452485619|9.403452485619|9.403452485619|9.403452485619|9.403452485619|9.403452485619|9.403452485619|9.403452485619|9.403452485619|9.403452485619|9.403452485619|9.403452485619|9.403452485619|9.403452485619|9.403452485619|9.2616136800558|9.0189064357643|9.0189064357643|8.9106989667874|8.9106989667874|8.9106989667874|8.9106989667874
08362|996085|/equities/zhenhai-petrochemical-engineering-c|SHANGHAICOMP||-6.7447855795991|-6.7447855795991|-7.0147618547161|-7.5841797209536|-8.1196441492278|-8.2534937682901|-8.906659477635|7.6565022384573|7.6565022384573|7.6565022384573|-8.5800927314018|-8.5800927314018|-8.5800927314018|-8.9989919301376|-9.2549910673947|8.5478788870022|8.5478788870022|8.5478788870022|8.5478788870022|8.5478788870022|8.5478788870022|8.5478788870022|8.5478788870022|8.5478788870022|8.5478788870022|8.5478788870022|8.4971939693546|8.4971939693546||8.4971939693546|8.4971939693546|8.4971939693546|8.4971939693546|8.4971939693546|8.4971939693546|8.4971939693546|8.4971939693546|8.4971939693546|8.4971939693546|8.4971939693546|8.4971939693546|8.4971939693546|8.4971939693546|8.4971939693546|8.4971939693546|8.4971939693546|8.4971939693546|8.3861652640471|8.3861652640471|8.3001010217415|8.3001010217415|8.3001010217415|8.3001010217415|8.3001010217415|8.3001010217415|8.3001010217415|8.3001010217415|8.3001010217415|8.3001010217415|8.2423349793472|8.2109275852881|8.2014532014718|8.2014532014718|8.1610595302439|8.0566163569145|8.0566163569145|-8.48106515827|-8.48106515827|-8.48106515827|-8.48106515827|-8.48106515827|-8.48106515827|-8.48106515827|-8.48106515827|-8.48106515827|-8.48106515827|-8.48106515827|-8.48106515827|-8.48106515827|-8.5984055777636|-8.6887840982109|-8.7196282634886|-8.7196282634886|-8.7196282634886|-8.770061381767|-8.770061381767|-8.770061381767|-8.770061381767|-8.770061381767|||||||-8.770061381767|-8.770061381767|-8.770061381767|-8.770061381767|-8.770061381767|-8.770061381767|-8.770061381767|-8.770061381767|-8.770061381767|-8.770061381767|-8.770061381767|-8.770061381767|-8.770061381767|-8.770061381767|-8.770061381767|-8.770061381767|-8.770061381767|-8.770061381767|-8.770061381767|-8.770061381767|-8.770061381767|-8.770061381767|-8.770061381767|-8.770061381767|-8.770061381767|-8.8056237787117|-8.8106258753962|8.3446246387763|8.3446246387763|8.3446246387763|8.3446246387763|8.3446246387763|8.3446246387763|8.3446246387763|8.3446246387763|8.3446246387763|8.3446246387763|8.3446246387763|8.3446246387763|8.3446246387763|8.3446246387763|8.3446246387763|8.3446246387763|8.3011995915092|8.3011995915092|8.3011995915092|8.2791110281058|8.1990119355594|8.1639466782691|8.1639466782691|8.1639466782691|8.1639466782691|8.0604961205723|8.0502624290964|8.0502624290964|8.0502624290964|7.9675140665395|7.9666818299142|7.962424560636|7.9332497343418|7.8980550484522|7.8867280435411|7.8280312696925|7.8200346275426|-8.2837803642072|-8.2837803642072|-8.2837803642072|-8.2837803642072|-8.2837803642072|||-8.3786450536293|-8.4107167357915|-8.5233419382351|-8.5233419382351|-8.5233419382351|-8.6630853072393|-8.6630853072393|-8.6630853072393|-8.6630853072393|-8.6630853072393|-8.6630853072393|-8.6657341480819|-8.6657341480819|-8.6657341480819|-8.6657341480819|-8.738593737347|-8.7767708743756|-8.8065987096|-8.8065987096|-8.8065987096|-8.8181517290395|-8.8181517290395|-8.8181517290395|-8.8181517290395|-8.8181517290395|-8.8181517290395|-8.8181517290395|-8.892391064357|-8.9262475976824|-8.9262475976824|-8.9262475976824|-8.9262475976824|-8.9262475976824|-8.9262475976824|-8.9262475976824||||-8.9262475976824|-8.9262475976824|-9.2102754391431|8.2275090138033|8.2275090138033|8.2275090138033|8.2275090138033|8.2275090138033|8.2275090138033|8.2275090138033|8.2275090138033|8.2275090138033|8.2275090138033|8.2275090138033|8.2275090138033|8.2250097504275|8.2199500802879||8.2199500802879|8.2172414753818|8.2172414753818|8.2172414753818|8.2172414753818|8.2172414753818|8.2172414753818|8.2172414753818|8.2172414753818|8.2172414753818|8.2172414753818|8.2172414753818|8.2172414753818|8.2172414753818|8.2172414753818|8.2172414753818|8.2172414753818|8.2172414753818|8.2172414753818|8.2172414753818|8.2172414753818|8.2172414753818|8.2172414753818|8.2172414753818|8.2172414753818|8.2172414753818|8.2172414753818|8.2172414753818|8.2172414753818
08363|1024791|/equities/zheshang-securities|SHANGHAICOMP||-10.155829985286|-10.155829985286|-10.155829985286|-10.155829985286|-10.257941953802|-10.257941953802|-10.257941953802|-10.257941953802|-10.257941953802|-10.257941953802|-10.257941953802|-10.257941953802|-10.257941953802|-10.257941953802|-10.355174620534|-10.355174620534|-10.371967829665|-10.371967829665|-10.371967829665|-10.489409276071|-10.504899259212|-10.554887925919|-10.60987542662|-10.658750253617|-10.85138936142|-10.904877027979|-11.014863527605|-11.030680562149||-11.030680562149|-11.030680562149|-11.030680562149|-11.030680562149|-11.186311881951|-11.274829632476|-11.274829632476|-11.49758827072|-11.606764442188|10.846766933096|10.846766933096|10.846766933096|10.846766933096|10.846766933096|10.451407309254|10.347276813692|10.347276813692|10.347276813692|10.347276813692|10.347276813692|10.347276813692|10.347276813692|10.347276813692|10.347276813692|10.347276813692|10.347276813692|10.347276813692|10.347276813692|10.347276813692|9.9534332192891|9.9534332192891|9.9534332192891|9.9534332192891|9.8839619070942|9.8839619070942|9.8839619070942|9.8839619070942|9.8839619070942|9.8839619070942|9.7988464998597|-10.237658023101|-10.237658023101|-10.237658023101|-10.237658023101|-10.237658023101|-10.237658023101|-10.237658023101|-10.237658023101|-10.237658023101|-10.237658023101|-10.298509702928|-10.301468053301|-10.301468053301|-10.301468053301|-10.301468053301|-10.356075462191|-10.406636389794|-10.406636389794|-10.460707621113|-10.496341498181|||||||-10.607046056108|-10.641448181163|-10.641448181163|-10.641448181163|-10.641448181163|-10.641448181163|-10.709942889755|-10.738139329802|-10.738139329802|-10.825154713405|-10.876838396669|-10.903709357183|-11.021562892769|-11.021562892769|-11.021562892769|-11.142292162416|-11.188657650945|-11.292397536169|-11.40544174924|-11.426046093465|-11.438384753865|-11.463019376365|-11.463019376365|-11.463019376365|-11.463019376365|-11.508048747017|-11.508048747017|-11.591720870285|-11.758578727807|10.765884932277|10.765884932277|10.765884932277|10.765884932277|10.765884932277|10.765884932277|10.765884932277|10.765884932277|10.765884932277|10.765884932277|10.765884932277|10.382267867583|10.382267867583|10.382267867583|10.382267867583|10.03140879898|9.9580358726584|9.9580358726584|9.9555950410723|-10.171199549465|-10.171199549465|-10.171199549465|-10.171199549465|-10.171199549465|-10.171199549465|-10.171199549465|-10.171199549465|-10.171199549465|-10.171199549465|-10.171199549465|-10.171199549465|-10.171199549465|-10.171199549465|-10.171199549465|-10.171199549465|-10.171199549465|-10.171199549465|-10.171199549465|-10.176332620811|-10.198702604718|||-10.325781167819|-10.390312209476|-10.42897554174|-10.42897554174|-10.42897554174|-10.42897554174|-10.42897554174|-10.42897554174|-10.42897554174|-10.42897554174|-10.42897554174|-10.498861479924|-10.57040190715|-10.621909734404|-10.621909734404|-10.621909734404|-10.638232942859|-10.754132615904|-10.754132615904|-10.754132615904|-10.855147321335|10.086375295212|10.086375295212|10.086375295212|10.086375295212|10.086375295212|10.086375295212|10.086375295212|10.086375295212|10.086375295212|10.086375295212|10.086375295212|9.8709728045486|9.8144140556149|-10.479477887356||||-10.479477887356|-10.479477887356|-10.479477887356|-10.4999754749|-10.625528265178|-10.897808685502|10.128883254272|10.128883254272|10.128883254272|10.060430137848|10.060430137848|10.060430137848|9.987144461975|-10.481995804656|-10.481995804656|-10.481995804656|-10.481995804656||-10.481995804656|-10.481995804656|-10.481995804656|-10.481995804656|-10.481995804656|-10.481995804656|-10.481995804656|-10.481995804656|-10.481995804656|-10.481995804656|-10.481995804656|-10.481995804656|-10.481995804656|-10.481995804656|-10.481995804656|-10.481995804656|-10.540797460654|-10.540797460654|-10.669219322314|10.113993199613|10.113993199613|10.113993199613|10.113993199613|10.113993199613|10.113993199613|10.113993199613|10.113993199613|10.113993199613|10.113993199613
08364|101014|/equities/keda-group|SHANGHAICOMP||-4.6653175054886|-4.6653175054886|-4.6653175054886|-4.7925747300627|-5.0378610718517|-5.0642901646063|-5.1652980778175|-5.1652980778175|-5.1652980778175|-5.1652980778175|-5.1652980778175|-5.1652980778175|-5.1652980778175|-5.2769981196145|-5.3720962150867|-5.3720962150867|-5.5128849727108|-5.5348721325612|-5.6048575838645|-5.6560048999555|-5.6560048999555|-5.6560048999555|-5.7672276697962|-5.811364063776|-5.9837380086453|-6.0908199852343|-6.1153556048468|-6.2237286765923||-6.2491431456528|-6.3073812040711|-6.3537567228106|-6.5163965324591|-6.6504403860514|-6.904378258646|-6.9704201877785|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.3332896242409|6.1988143933002|6.1988143933002|6.0963756935321|6.0963756935321|5.7920840731951|5.4356491291625|5.4060756188992|5.4060756188992|5.4060756188992|5.3639729268422|5.2533032637029|5.2392259682979|5.0691399933856|5.0679332814792|5.0421480693397|5.0173867585457|4.7643189035298|-5.2470980666326|-5.2470980666326|-5.2470980666326|-5.2470980666326|-5.2470980666326|-5.3889979810899|-5.4627752272492|-5.4797503383298|-5.5519447228798|-5.6188277029868|-5.7375863419502|-5.8040826442922|-5.8040826442922|-5.8040826442922|-5.8262030949289|||||||-5.8631286854554|-5.8631286854554|-5.8631286854554|-5.8631286854554|-5.8631286854554|-5.8631286854554|-5.9284766774496|5.5128344856524|5.5128344856524|5.5128344856524|5.5128344856524|5.5128344856524|5.5128344856524|5.5128344856524|5.5128344856524|5.5128344856524|5.5024001636001|5.5024001636001|5.5024001636001|5.4715555815666|-6.129807713637|-6.129807713637|-6.129807713637|-6.129807713637|-6.129807713637|-6.129807713637|-6.129807713637|-6.129807713637|-6.129807713637|-6.2536750402818|-6.2913057899883|-6.3808952014105|-6.3904945879281|-6.3904945879281|-6.3904945879281|-6.3904945879281|-6.3904945879281|-6.3904945879281|-6.3904945879281|-6.3904945879281|-6.3904945879281|-6.4499941169222|-6.4640316163834|-6.4640316163834|-6.4640316163834|-6.5639241443007|-6.6034555566449|-6.6034555566449|-6.6034555566449|-6.639394880681|-6.6772160487763|-6.6772160487763|-6.7374621980049|-6.8509839097628|-6.8509839097628|-6.8509839097628|-6.874426660711|-6.9295387593983|-6.9295387593983|-6.9372653793493|-6.9741839381499|-7.0452045569202|-7.1257826365123|-7.2044838017921|-7.2044838017921|-7.2044838017921|-7.2044838017921|-7.3499819246376|-7.4490047349489|||-7.4490047349489|-7.4490047349489|-7.4490047349489|-7.4490047349489|-7.4490047349489|-7.4490047349489|-7.4490047349489|-7.4490047349489|-7.4490047349489|-7.4490047349489|-7.4490047349489|-7.4490047349489|-7.4490047349489|-7.4490047349489|-7.4490047349489|-7.4490047349489|-7.4490047349489|-7.4490047349489|-7.4490047349489|-7.4490047349489|-7.5816721534239|-7.7057467672016|6.3491498115062|6.3491498115062|6.3491498115062|6.3491498115062|6.3491498115062|6.3491498115062|6.3491498115062|6.3491498115062|6.3491498115062|6.3491498115062|6.2968331842952|6.0919633785144|6.0919633785144||||6.0919633785144|6.0919633785144|6.0919633785144|6.0919633785144|6.0919633785144|6.0919633785144|6.0919633785144|6.0919633785144|6.0919633785144|6.0919633785144|6.0919633785144|6.0919633785144|6.0009126435199|6.0009126435199|6.0009126435199|6.0009126435199|6.0009126435199||6.0009126435199|6.0009126435199|6.0009126435199|6.0009126435199|6.0009126435199|6.0009126435199|6.0009126435199|5.9704582702758|5.9393984754486|5.912109370541|5.6574186546707|5.6574186546707|5.431020920266|5.3118327177292|5.3118327177292|5.3118327177292|5.2878300359947|5.2878300359947|5.2878300359947|5.2878300359947|5.2878300359947|5.2878300359947|5.2623221504551|5.2623221504551|5.2623221504551|5.2623221504551|5.2623221504551|5.2623221504551|5.2623221504551
08365|102964|/equities/lugang-science|SHANGHAICOMP||-3.292109071261|-3.292109071261|-3.3751212215493|-3.5912457413221|-3.7813841178179|-3.7954266815451|-3.9176676090289|-3.9176676090289|-3.9176676090289|-3.9176676090289|-3.9176676090289|-3.9176676090289|-3.9229640492388|-4.0555156478824|-4.0797723896639|-4.0797723896639|-4.1891915276466|-4.2091017249357|-4.284001893813|-4.3394465523898|-4.3460517810384|-4.3667242445989|-4.4630270311616|-4.4739188959623|-4.5393542504337|-4.6715047068096|4.0503774162008|4.0503774162008||4.0503774162008|4.0503774162008|4.0503774162008|4.0503774162008|4.0503774162008|4.0503774162008|4.0503774162008|4.0503774162008|4.0503774162008|4.0503774162008|4.0503774162008|4.0503774162008|4.0503774162008|4.0503774162008|4.0503774162008|4.0503774162008|4.0503774162008|3.9942931800067|3.9942931800067|3.8319923777249|3.6767259369838|3.6767259369838|3.6767259369838|3.6767259369838|3.6767259369838|3.6767259369838|3.6767259369838|3.6767259369838|3.6767259369838|3.5755256971885|3.5755256971885|3.5190619635331|3.5190619635331|3.5190619635331|3.5190619635331|3.5190619635331|3.5190619635331|3.5190619635331|3.4250689267833|3.3172987036925|3.2458875635179|3.2254305657317|3.2021450661475|3.1607166289019|-3.4078963162007|-3.4078963162007|-3.4078963162007|-3.4078963162007|-3.4078963162007|-3.4078963162007|-3.4432181651396|-3.466909070258|-3.4843434177556|-3.5064926901039|-3.5133252318895|-3.5359169306794|-3.5726854737644|-3.5815870683434|-3.5815870683434|-3.6162079750434|||||||-3.6458739011542|-3.6458739011542|-3.6532484336797|-3.6532484336797|-3.6532484336797|-3.6532484336797|-3.6636788963472|-3.6636788963472|-3.6636788963472|-3.6636788963472|-3.6636788963472|-3.718532005857|-3.7643787080186|-3.7643787080186|-3.7643787080186|-3.841531852234|-3.8872576061758|-3.9274109136302|-3.9274109136302|-3.9274109136302|-3.9386648889486|-3.9386648889486|-3.9386648889486|-3.9386648889486|-3.9386648889486|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|||3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.5118381312786|3.4952324677027|3.4952324677027|3.3880453320797|3.3880453320797|3.3880453320797|3.3880453320797|3.3880453320797|3.3880453320797|3.2928279475432|3.104253234252|-3.7977737078149|-3.7977737078149|-3.8530820220795|-3.8734244207637|-3.9154715118692|-3.9555238416775|-4.0500263826697|-4.11780701927|3.472062968743|3.472062968743|3.472062968743|3.472062968743|3.472062968743|3.2545145082608|3.2211879078917|3.2211879078917|3.2211879078917|3.2211879078917|3.2211879078917||||3.2211879078917|3.2211879078917|3.2211879078917|3.2211879078917|3.2211879078917|3.2211879078917|3.2211879078917|3.1755741643527|3.1755741643527|3.1755741643527|3.1755741643527|3.1755741643527|3.1639712704131|3.0118807400002|-3.2467574495019|-3.2467574495019|-3.2467574495019||-3.2467574495019|-3.2467574495019|-3.2467574495019|-3.2467574495019|-3.2467574495019|-3.2467574495019|-3.2467574495019|-3.2467574495019|-3.2467574495019|-3.2467574495019|-3.2467574495019|-3.2467574495019|-3.2467574495019|-3.2467574495019|-3.2605030661676|-3.2605030661676|-3.2627812497984|-3.2753124229522|-3.2801034997123|-3.2801034997123|-3.2801034997123|-3.2801034997123|-3.2801034997123|-3.2801034997123|-3.2801034997123|-3.2801034997123|-3.2801034997123|-3.2801034997123|-3.2801034997123
08366|100655|/equities/zhongjin-gold|SHANGHAICOMP||8.8073302762099|8.8073302762099|8.8073302762099|8.8073302762099|8.8073302762099|8.8073302762099|8.8073302762099|8.8073302762099|8.7637005400202|-9.4392322472806|-9.4392322472806|-9.4392322472806|-9.4392322472806|-9.4865935210822|-9.4865935210822|-9.4865935210822|-9.7617700237298|-9.9375222676622|-9.9938236150704|-9.9938236150704|-9.9938236150704|-10.125359737604|-10.252066360281|-10.359574249335|-10.359574249335|-10.359574249335|-10.359574249335|-10.359574249335||-10.359574249335|-10.359574249335|-10.359574249335|-10.359574249335|-10.359574249335|-10.359574249335|-10.359574249335|-10.359574249335|-10.359574249335|-10.477304753273|-10.773672325312|-10.804904033739|-10.804904033739|-10.84600448829|-11.028893738125|10.413453008796|10.413453008796|10.413453008796|10.413453008796|10.413453008796|10.207898702676|10.207898702676|10.207898702676|-10.846091917929|-10.846091917929|-10.846091917929|-10.897879896094|-10.977190388628|-10.977190388628|-10.977190388628|-10.977190388628|-10.977190388628|-10.977190388628|-10.977190388628|-10.977190388628|-10.977190388628|-10.977190388628|-11.048544819032|-11.066716175251|-11.275795332781|-11.389217447563|-11.591974360116|-11.591974360116|-11.591974360116|-11.591974360116|-11.591974360116|-11.591974360116|-11.591974360116|-11.591974360116|-11.591974360116|-11.678182008891|-11.678182008891|-11.678182008891|-11.678182008891|-11.678182008891|-11.678182008891|-11.678182008891|-11.678182008891|10.825406116697|10.825406116697|||||||10.825406116697|10.825406116697|10.825406116697|10.825406116697|10.825406116697|10.825406116697|10.825406116697|10.825406116697|10.825406116697|10.825406116697|10.665451891392|10.505866224346|10.505866224346|10.441518446668|10.392797943468|10.385844129441|10.385844129441|10.385844129441|10.385844129441|10.291474052562|10.291474052562|-11.095363063314|-11.095363063314|-11.095363063314|-11.095363063314|-11.095363063314|-11.095363063314|-11.095363063314|-11.095363063314|-11.171497880062|10.26393437308|10.26393437308|10.26393437308|10.26393437308|10.26393437308|10.26393437308|10.26393437308|10.26393437308|10.26393437308|10.26393437308|10.26393437308|10.26393437308|10.26393437308|10.26393437308|10.26393437308|10.26393437308|10.26393437308|10.26393437308|10.26393437308|10.26393437308|10.26393437308|10.26393437308|-11.170061535606|-11.170061535606|-11.170061535606|-11.170061535606|-11.170061535606|-11.170061535606|-11.170061535606|-11.170061535606|-11.170061535606|-11.170061535606|-11.170061535606|-11.170061535606|-11.170061535606|-11.170061535606|-11.170061535606|-11.170061535606|-11.170061535606|||-11.170061535606|-11.319513156424|-11.333903129907|-11.448398652895|-11.448398652895|10.424632345096|10.424632345096|10.424632345096|10.424632345096|10.424632345096|10.424632345096|10.424632345096|10.424632345096|10.424632345096|-11.318190079934|-11.318190079934|-11.318190079934|-11.318190079934|-11.318190079934|-11.318190079934|-11.602433290754|-11.749370299748|-11.905950742213|-11.905950742213|-12.099389664827|-12.112099665733|-12.412888441187|-12.450145069541|-12.450145069541|11.145858485891|11.145858485891|11.145858485891|11.145858485891|11.145858485891|11.145858485891||||10.916928156|10.916928156|10.916928156|10.916928156|10.916928156|10.916928156|10.916928156|10.916928156|10.916928156|10.916928156|10.916928156|10.806021964821|10.806021964821|10.309469104115|10.267369570928|10.267369570928|10.199854548989||9.5531717232186|9.3061993420514|9.3061993420514|9.2710010182828|9.2710010182828|9.2710010182828|9.2710010182828|9.2710010182828|9.2335354399088|9.2335354399088|9.2335354399088|9.2335354399088|9.2335354399088|9.2335354399088|9.2335354399088|9.2335354399088|8.8678171978398|8.6042211153391|8.6042211153391|8.6042211153391|8.6042211153391|8.393024137537|8.3209489073686|8.3209489073686|8.3209489073686|8.3209489073686|8.3209489073686|8.3209489073686|8.3209489073686
08367|100919|/equities/zhonglu|SHANGHAICOMP||-10.133225962458|-10.133225962458|-10.341362578933|-11.292624905446|-12.025694108383|-12.165216419847|-13.015240057477|10.223621092368|10.223621092368|10.223621092368|9.5312455077176|-12.114943722736|-12.114943722736|-12.496049011031|-12.875615900288|-12.875615900288|-13.374726890129|-13.374726890129|-13.374726890129|-13.374726890129|-13.374726890129|-13.374726890129|-13.374726890129|-13.374726890129|-13.374726890129|-13.374726890129|-13.374726890129|-13.374726890129||-13.374726890129|-13.374726890129|-13.374726890129|-13.374726890129|-14.123030104684|-14.794477955552|12.884137658014|12.884137658014|12.884137658014|12.884137658014|12.884137658014|12.395768655259|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.764013221676|-13.991125878156|-14.087918184931|-14.224908562429|-14.534343158677|-14.81462118002|-14.81462118002|-14.899470480531|-14.899470480531|-14.951383939685|-14.951383939685|||||||-14.951383939685|-14.951383939685|-15.121537649302|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.564986329908|-15.812762690512|-15.893069851098|-16.294036614671|-16.294036614671|-17.382818897317|-17.684243316728|-17.736533395326|-17.736533395326|-17.736533395326|-18.065593657533|-18.561213742406|-18.89301603228|-19.442240057059|-19.491934363123|-19.858815263903|-19.865836149392|-19.865836149392|-19.865836149392|-19.865836149392|-19.865836149392|-19.900373465416|-20.135547698366|-20.135547698366|-20.135547698366|-20.135547698366|-20.501163019987|-21.035736947427|-21.039243563175|-21.039243563175|-21.676382656627|-22.493757905489|-22.732478753438|-22.732478753438|-23.061642690622|-23.134435437004|-23.134435437004|-23.473277447345|-23.473277447345|-23.473277447345|-23.473277447345|-23.473277447345|-23.473277447345|-23.473277447345|-23.473277447345|||-23.930076135501|-23.930076135501|-23.930076135501|-23.930076135501|-23.930076135501|-23.930076135501|-23.930076135501|-23.930076135501|-23.956196057912|-24.649106807307|-25.356229590923|-25.377251299441|-25.377251299441|-25.377251299441|-25.377251299441|-25.377251299441|-25.377251299441|-25.377251299441|-25.377251299441|-25.377251299441|-25.377251299441|-25.377251299441|-25.377251299441|-25.377251299441|-25.377251299441|-25.377251299441|-25.377251299441|-25.377251299441|-25.377251299441|-25.377251299441|-25.377251299441|-25.377251299441|-25.377251299441|-25.377251299441|-25.377251299441||||-25.377251299441|-25.377251299441|-25.377251299441|-25.377251299441|22.655845979115|22.655845979115|22.655845979115|22.655845979115|22.655845979115|22.598883303179|22.598883303179|22.21473255689|22.21473255689|22.047480377169|21.9320142934|21.9320142934|20.998904672958||20.988227066836|20.022474908654|-22.458110130911|-22.458110130911|-22.458110130911|-22.458110130911|-22.458110130911|-22.688456523291|-23.937729186341|-25.197478208856|-25.574974494859|-26.105276997792|-26.105276997792|-26.394197393244|-27.151875722546|-27.151875722546|-27.151875722546|-27.151875722546|-28.108195132832|-28.639661385859|-29.016846314895|26.976915816694|26.976915816694|26.976915816694|26.976915816694|26.976915816694|26.976915816694|26.976915816694|26.976915816694
08368|101179|/equities/zhonglu-b|SHANGHAICOMP||-0.49196384487222|-0.49196384487222|-0.49196384487222|-0.49196384487222|0.43321387348246|0.43321387348246|0.43321387348246|0.43321387348246|0.43321387348246|0.43321387348246|0.41801540915251|-0.4626393648144|-0.4626393648144|-0.4626393648144|-0.47409929855624|-0.47430555713711|-0.47430555713711|-0.47430555713711|-0.47430555713711|-0.47430555713711|-0.47430555713711|-0.47430555713711|-0.47430555713711|-0.47430555713711|-0.47430555713711|-0.47774307512101|-0.47774307512101|-0.47774307512101||-0.47774307512101|-0.47774307512101|-0.47774307512101|-0.47774307512101|-0.48745351940281|-0.48745351940281|-0.48745351940281|-0.48745351940281|-0.48745351940281|-0.48745351940281|-0.48745351940281|-0.48745351940281|-0.48745351940281|-0.49200389683122|-0.50078212386894|-0.50494873254363|0.45038651969646|0.45038651969646|0.45038651969646|0.45038651969646|0.45038651969646|0.45038651969646|0.45038651969646|0.45020722511317|0.44828408805124|0.44828408805124|0.44828408805124|0.44828408805124|0.43664184667192|0.43664184667192|0.43664184667192|0.43664184667192|0.43664184667192|0.43664184667192|0.43664184667192|0.43664184667192|0.43664184667192|0.43664184667192|0.43337982239019|0.43208871386328|-0.47003337382584|-0.47003337382584|-0.47003337382584|-0.47003337382584|-0.47003337382584|-0.47003337382584|-0.47003337382584|-0.47003337382584|-0.47003337382584|-0.4725370665315|-0.4873189683229|-0.49568774252801|-0.50648638109001|-0.51815153437226|-0.5238906021181|-0.52654510684181|-0.52738344445681|-0.53159272256664|-0.53443633553244|-0.5360568694123|||||||-0.5360568694123|-0.5360568694123|-0.5360568694123|-0.54190948441238|-0.54190948441238|-0.54190948441238|-0.54190948441238|-0.54190948441238|-0.54190948441238|-0.54190948441238|-0.54190948441238|-0.54190948441238|-0.54190948441238|-0.54190948441238|-0.54190948441238|-0.54656608551311|-0.54990675879371|-0.55178530164175|-0.55579641281019|-0.55579641281019|-0.55579641281019|-0.55579641281019|-0.55579641281019|-0.55579641281019|-0.55579641281019|-0.55579641281019|-0.55579641281019|-0.56477375624853|-0.56885974603977|-0.5843441640678|-0.58861626106316|-0.58861626106316|-0.59079168813971|-0.59079168813971|-0.60115744755829|-0.60661937777825|-0.60696598760096|-0.61894610277821|-0.61894610277821|-0.61894610277821|-0.61894610277821|-0.61894610277821|-0.61894610277821|-0.61894610277821|-0.61894610277821|-0.61894610277821|-0.61894610277821|-0.61894610277821|-0.61894610277821|-0.61894610277821|-0.62610680253428|-0.63878535331534|-0.64537259275434|-0.64808065620526|-0.66370071335484|-0.67175837822355|-0.67175837822355|-0.67175837822355|-0.67175837822355|-0.67175837822355|-0.67175837822355|-0.68434262350309|-0.68826958288868|-0.70079956507374|-0.70122173931521|-0.70669084021693|-0.71141334093001|-0.71141334093001|-0.71141334093001|||0.6391168409884|0.6391168409884|0.6391168409884|0.6391168409884|0.6391168409884|0.6391168409884|0.6391168409884|0.6391168409884|0.6391168409884|0.6391168409884|0.6391168409884|0.6391168409884|0.6391168409884|0.6391168409884|0.6391168409884|0.6391168409884|0.6391168409884|0.6391168409884|0.6391168409884|0.6391168409884|0.6391168409884|0.6391168409884|0.6391168409884|0.6295187102755|0.61963191816101|0.60474328586488|0.60474328586488|0.60474328586488|0.60474328586488|0.60474328586488|0.60474328586488|0.60474328586488|0.60474328586488|0.60474328586488|0.60474328586488||||0.60099253929357|-0.74216042574569|-0.74216042574569|-0.74216042574569|-0.78034493455538|-0.80643881172217|-0.80937648051621|0.68532794259897|0.68532794259897|0.68532794259897|0.68532794259897|0.68532794259897|0.68532794259897|0.68532794259897|0.68532794259897|0.64980883888527|0.63381953509408||0.63381953509408|0.58424388668888|0.5647085138794|0.5647085138794|0.54228724469037|-0.61318239877142|-0.61318239877142|-0.61975825174558|-0.6325091823815|-0.64834351505159|-0.6551039380643|-0.66883770435091|-0.67293077606886|-0.67714529455734|-0.70782811245468|-0.71775347216424|-0.73011498565471|-0.74618331387083|-0.75937032583069|-0.77202256391127|-0.78741397537213|-0.79784885686218|-0.79916540165277|-0.80907263777357|-0.81100149421634|-0.81100149421634|-0.81100149421634|-0.81100149421634|-0.81100149421634
08369|1056008|/equities/zhongman-petroleum-a|SHANGHAICOMP||-19.208414635752|-19.208414635752|-19.208414635752|-19.208414635752|17.282119550923|17.282119550923|17.282119550923|17.282119550923|17.282119550923|17.245688639989|16.511320550034|-18.83830831425|-18.83830831425|-19.198306113185|-19.198306113185|-19.198306113185|-19.198306113185|-19.198306113185|-19.198306113185|-19.198306113185|-19.198306113185|-19.198306113185|-19.198306113185|-19.198306113185|-19.198306113185|-19.198306113185|-19.198306113185|-19.198306113185||-19.198306113185|-19.198306113185|-19.198306113185|-19.198306113185|-19.198306113185|-19.203525838662|-19.203525838662|-19.348797185687|-19.348797185687|-19.475329566298|-19.697588682503|-19.714543925756|-19.816715146694|-19.914376462484|-19.914376462484|-19.914376462484|-20.029307061858|-20.248118593105|-20.354576854582|-20.739723958934|-20.739723958934|-20.948581790885|-21.018064369342|-21.018064369342|-21.210627305928|-21.488225176057|-21.488225176057|-21.488225176057|-21.488225176057|-21.488225176057|-21.488225176057|-21.920250365161|-22.056544641682|-22.056544641682|-22.058965467707|-22.058965467707|-22.058965467707|-22.058965467707|19.875951746309|19.875951746309|19.875951746309|19.875951746309|19.875951746309|19.875951746309|19.875951746309|19.875951746309|19.875951746309|19.875951746309|19.875951746309|19.875951746309|19.875951746309|19.875951746309|19.875951746309|19.657723721756|-21.746422117121|-21.746422117121|-21.746422117121|-22.2249131922|20.10927879606|20.10927879606|||||||20.10927879606|20.10927879606|20.10927879606|20.10927879606|20.10927879606|20.10927879606|20.10927879606|20.10927879606|20.10927879606|20.10927879606|19.43975408645|19.365121473631|19.365121473631|19.365121473631|19.365121473631|19.365121473631|19.365121473631|19.11663268435|19.11663268435|19.11663268435|19.11663268435|19.11663268435|19.11663268435|19.11663268435|19.11663268435|19.11663268435|19.11663268435|19.11663268435|19.11663268435|19.11663268435|19.11663268435|19.11663268435|19.11663268435|19.11663268435|19.11663268435|19.11663268435|19.11663268435|19.11663268435|19.11663268435|19.11663268435|19.11663268435|19.11663268435|18.995703520908|18.180308159995|18.180308159995|18.180308159995|18.180308159995|18.180308159995|18.180308159995|18.180308159995|18.180308159995|18.180308159995|18.09414577387|18.09414577387|17.777938841694|16.94215435332|16.598503688374|16.439078653054|16.439078653054|16.141754720163|16.030838009993|16.009820405288|15.942023427005|15.745581687286|-16.943337029041|-16.943337029041|-16.943337029041|-16.943337029041|-16.943337029041|||-16.943337029041|-16.943337029041|-16.943337029041|-16.943337029041|-16.943337029041|-16.97022998311|-16.97022998311|-17.152477608543|-17.378863822996|-17.508970756855|-17.508970756855|-17.508970756855|-17.508970756855|-17.508970756855|-17.508970756855|-17.810522418912|-17.823840935451|-17.823840935451|-17.823840935451|-17.823840935451|-17.823840935451|-17.823840935451|-17.823840935451|-17.823840935451|-17.823840935451|-17.823840935451|-17.823840935451|-17.823840935451|-18.217601492915|-18.500112430822|16.749980294349|16.749980294349|16.749980294349|16.749980294349|16.749980294349||||16.749980294349|16.749980294349|16.749980294349|16.749980294349|16.749980294349|16.749980294349|16.749980294349|-17.704739742464|-17.704739742464|-17.704739742464|-17.704739742464|-17.704739742464|-17.704739742464|-17.704739742464|-17.704739742464|-17.704739742464|-17.704739742464||-17.704739742464|-17.704739742464|-17.704739742464|-17.704739742464|-18.068873795552|-18.068873795552|-18.068873795552|-18.473193602079|-18.820770639307|-18.856506681892|-18.856506681892|-18.924097828377|-18.924097828377|-18.924097828377|-19.204552549244|-19.481169270278|-19.846505234272|-19.846505234272|18.176831358539|18.176831358539|18.176831358539|18.01629322976|18.01629322976|18.01629322976|18.01629322976|18.01629322976|18.01629322976|18.01629322976|18.01629322976
08370|100397|/equities/fujian-nanzhi|SHANGHAICOMP||-4.0498452929716|-4.0498452929716|-4.0498452929716|-4.0498452929716|-4.2371309586566|-4.2371309586566|-4.2371309586566|-4.2371309586566|-4.2371309586566|-4.2371309586566|-4.2371309586566|-4.2371309586566|-4.2371309586566|-4.3062565137062|-4.3725072597037|-4.3877858690167|-4.4937382178652|-4.4937382178652|-4.4937382178652|-4.4937382178652|-4.4937382178652|-4.4937382178652|-4.4937382178652|-4.4937382178652|-4.4937382178652|-4.4937382178652|-4.4937382178652|-4.4937382178652||-4.4937382178652|-4.4937382178652|-4.4937382178652|-4.5129482546396|-4.5129482546396|-4.544442178652|-4.544442178652|-4.5772127391936|-4.5772127391936|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.3706101292301|4.366921672205|4.366921672205|4.366921672205|4.366921672205|4.366921672205|4.366921672205|4.366921672205|4.366921672205|4.366921672205|4.366921672205|4.3560239308188|-4.5862835258854|-4.5862835258854|-4.5862835258854|-4.5862835258854|-4.5862835258854|-4.5862835258854|-4.5862835258854|-4.5862835258854|-4.5862835258854|-4.6114259396011|-4.6699178123932|-4.6715754562462|-4.7106395886833|-4.7829330681093|-4.8193699252084|-4.8770274425102|-4.8770274425102|-4.8770274425102|-4.8770274425102|-4.8770274425102|||||||-4.8770274425102|-4.8770274425102|-4.8833638854107|-4.9326262680778|-4.9412515658018|-4.953612832877|-4.9577121290019|-4.9577121290019|-4.9577121290019|-4.9577121290019|-4.9577121290019|-4.9577121290019|-4.9577121290019|-4.9577121290019|-4.9577121290019|-5.0146802567167|-5.0432239898333|-5.0432239898333|-5.0432239898333|-5.0687334017853|-5.0687334017853|-5.1466066341802|-5.1466066341802|-5.1466066341802|-5.1466066341802|-5.1540071943518|-5.1988968826131|-5.2448857864623|-5.2926507615253|-5.2984579697564|-5.2984579697564|-5.3288420455671|-5.3545580931917|-5.3545580931917|-5.4367314785073|-5.4708125292538|-5.4870140485496|5.3029717947376|5.3029717947376|5.3029717947376|5.3029717947376|5.3029717947376|5.3029717947376|5.3029717947376|5.3029717947376|5.3029717947376|5.3029717947376|5.3029717947376|5.3029717947376|5.3029717947376|5.3029717947376|5.3029717947376|5.3029717947376|5.3029717947376|5.3029717947376|5.3029717947376|5.3029717947376|5.3029717947376|5.3029717947376|5.3029717947376|5.3029717947376|5.3029717947376|5.3029717947376|5.3029717947376|5.3029717947376|5.3029717947376|5.2983023353564|-5.727894023717|-5.727894023717|||-5.727894023717|-5.727894023717|-5.727894023717|-5.727894023717|-5.727894023717|-5.7493265775183|5.3642533941167|5.3642533941167|5.3642533941167|5.3642533941167|5.3642533941167|5.3642533941167|5.3642533941167|5.3642533941167|5.3642533941167|5.3642533941167|5.3642533941167|5.3127177963823|5.3127177963823|5.3127177963823|5.3127177963823|5.3127177963823|5.2878918324059|5.2878918324059|5.2878918324059|5.2878918324059|5.2878918324059|5.2737688128756|5.2560724584907|5.2560724584907|5.2261912920574|5.1918795482428|5.140421564503|-5.3721322841793|-5.3721322841793||||-5.3721322841793|-5.3721322841793|-5.3721322841793|-5.3721322841793|-5.3721322841793|-5.3721322841793|-5.3721322841793|-5.3721322841793|-5.3721322841793|-5.3721322841793|-5.3721322841793|-5.3721322841793|-5.3721322841793|-5.3721322841793|-5.3721322841793|-5.3721322841793|-5.3721322841793||-5.4038915890934|-5.4038915890934|-5.4038915890934|-5.4038915890934|-5.4193241351712|-5.4514712220947|-5.5083015899438|-5.5408906120479|-5.5804340727263|-5.5828197187766|-5.5828197187766|-5.6025775479591|-5.6411973422674|-5.6607747548054|-5.6800922250098|-5.6800922250098|-5.6939915126503|-5.7516571356124|5.4681466570934|5.4681466570934|5.4681466570934|5.4681466570934|5.4681466570934|5.4681466570934|5.4681466570934|5.4681466570934|5.4681466570934|5.4681466570934|5.4681466570934
08371|100526|/equities/zhongken-agri|SHANGHAICOMP||6.0735294224507|6.0735294224507|6.0735294224507|6.0735294224507|6.0735294224507|6.0735294224507|6.0735294224507|6.0735294224507|-6.7487113434256|-6.7487113434256|-6.7487113434256|-6.7487113434256|-6.7487113434256|-6.8730123791629|-7.067791492137|-7.1142127849356|-7.3857921072395|-7.5147689656583|-7.5341889765352|-7.5341889765352|-7.5341889765352|-7.5341889765352|-7.5929876595172|-7.6095297145652|-7.6095297145652|-7.6095297145652|-7.6095297145652|-7.6095297145652||-7.6095297145652|-7.6095297145652|-7.6095297145652|-7.6095297145652|-7.6095297145652|-7.6095297145652|-7.6095297145652|-7.6095297145652|-7.6095297145652|-7.7078108310487|-7.8097898165149|-7.8734850456749|-7.8734850456749|-7.8734850456749|-7.8734850456749|-8.0549833035508|-8.1077592346446|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.116692405796|-8.1782005405425|-8.1782005405425|-8.2352227475907|-8.4595773088555|-8.4595773088555|-8.4595773088555|-8.4595773088555|-8.5077495412596|-8.5077495412596|-8.535741032466|-8.535741032466|-8.5712231928732|-8.5712231928732|||||||-8.6024704304698|-8.6510785252256|-8.7289757364771|-8.7726866367154|-8.7726866367154|-8.8657962823208|-8.8657962823208|-8.8657962823208|-8.8657962823208|-8.8853287193837|-8.9164765116972|-9.0138631129046|-9.0871766967268|-9.0871766967268|-9.1018630578222|-9.2692920978535|-9.3092133530498|-9.4407921906446|-9.4411638308128|-9.4411638308128|-9.4572754712298|-9.4572754712298|-9.4572754712298|-9.4572754712298|-9.4572754712298|-9.4572754712298|-9.4572754712298|-9.4572754712298|-9.5686389970994|-9.7428265148004|8.9254917714555|8.9254917714555|8.9254917714555|8.9254917714555|8.9254917714555|8.9254917714555|8.9254917714555|8.9254917714555|8.9254917714555|8.8280628054781|8.8280628054781|8.8280628054781|8.8280628054781|8.8280628054781|8.8280628054781|8.8280628054781|8.8280628054781|8.8280628054781|8.8280628054781|8.8280628054781|8.8280628054781|8.8280628054781|8.8280628054781|8.7913846212942|8.7913846212942|8.7913846212942|8.7913846212942|8.7913846212942|8.7913846212942|8.4540121803184|8.4540121803184|8.4540121803184|8.4540121803184|8.4540121803184|8.4540121803184|8.4540121803184|8.4540121803184|8.4540121803184|8.4540121803184|||8.4540121803184|8.4540121803184|8.4540121803184|8.4540121803184|8.4540121803184|8.4540121803184|8.4540121803184|8.4540121803184|8.3039025476133|8.2298245896802|-9.0368403545081|-9.0368403545081|-9.0368403545081|-9.0368403545081|-9.0368403545081|-9.0368403545081|-9.0368403545081|-9.0368403545081|-9.0368403545081|-9.047519144092|-9.047519144092|-9.0507254803758|-9.0507254803758|-9.0507254803758|-9.1758059091679|-9.2464512263528|-9.2531692750188|-9.2531692750188|-9.2531692750188|-9.2531692750188|-9.2531692750188|-9.2531692750188|-9.2531692750188|-9.2531692750188|-9.2531692750188||||-9.2531692750188|-9.2531692750188|-9.2531692750188|-9.441854981022|-9.7003946607168|-9.7659195284852|-9.7659195284852|-9.7846527852562|-9.7846527852562|-9.7846527852562|-9.7846527852562|-9.9323919391131|-10.014880137918|-10.043755484154|-10.184173001769|-10.211859056158|-10.245954536512||-10.381060148957|-10.447289442224|-10.461988156816|-10.502764589015|-10.635849668387|-10.689320807844|-10.689320807844|-10.710356400178|-10.7815071982|-10.859453079859|-10.859453079859|-10.939392431753|-10.993370747605|-10.993370747605|-10.993370747605|-10.993370747605|-10.993370747605|-10.993370747605|-10.993370747605|-11.050412469483|10.497099348399|10.497099348399|10.497099348399|10.497099348399|10.497099348399|10.497099348399|10.497099348399|10.497099348399|10.497099348399
08372|1162148|/equities/zhongtai-securities|SHANGHAICOMP||-6.8916477438535|-6.8916477438535|-6.8916477438535|-6.8916477438535|6.323813329296|6.323813329296|6.323813329296|6.323813329296|6.323813329296|6.3075702832327|6.2350781147332|-6.7906885690199|-6.7906885690199|-6.7906885690199|-6.8393068365976|-6.8393068365976|-6.9226772741695|-6.9226772741695|-6.9226772741695|-6.9226772741695|-6.9226772741695|-6.9226772741695|-6.9318637004847|-6.965404098934|-7.0543380243978|-7.0692642776394|-7.0955241788329|-7.0955241788329||-7.0955241788329|-7.0955241788329|-7.0955241788329|-7.1033601616159|-7.1257682796062|-7.1257682796062|-7.1257682796062|-7.2452983056771|-7.2919979796661|-7.3499979427405|-7.4116640094557|-7.4116640094557|-7.478318567699|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.0832619047483|7.045846764282|7.0042741740584|-7.2823873550642|-7.2823873550642|-7.2823873550642|-7.2823873550642|-7.2823873550642|-7.2823873550642|-7.2823873550642|-7.2823873550642|-7.2823873550642|-7.2823873550642|-7.2823873550642|-7.2823873550642|-7.2823873550642|-7.2823873550642|-7.2823873550642|-7.2987638613635|-7.3393997494887|-7.3393997494887|-7.3845057007352|-7.3845057007352|||||||-7.4583395053589|-7.4920440304769|-7.5044935928995|-7.509216143327|-7.509216143327|-7.509216143327|-7.5319067655196|-7.5843410423718|-7.5914898372714|-7.6599888246396|-7.6777652017649|-7.7164060531254|-7.8098954556381|-7.8243769978784|-7.8243769978784|-7.8376410907399|-7.8751568469617|-7.9679520299272|-8.043280037491|-8.1136443441096|-8.2129381569429|-8.2644635505127|-8.2644635505127|-8.2644635505127|-8.2644635505127|-8.2644635505127|-8.2644635505127|-8.2644635505127|-8.2644635505127|7.6610595110489|7.6610595110489|7.6610595110489|7.6610595110489|7.6610595110489|7.6610595110489|7.6610595110489|7.6610595110489|7.6610595110489|7.6610595110489|7.6610595110489|7.3950660629882|7.3355363541198|7.3355363541198|7.3355363541198|6.9572626146291|6.9075468745023|6.9075468745023|6.8961631154782|-7.0699326641782|-7.0699326641782|-7.0699326641782|-7.0699326641782|-7.0699326641782|-7.0699326641782|-7.0699326641782|-7.0699326641782|-7.0699326641782|-7.0699326641782|-7.0699326641782|-7.0699326641782|-7.0699326641782|-7.0699326641782|-7.0699326641782|-7.0699326641782|-7.0699326641782|-7.0699326641782|-7.0699326641782|-7.075480766586|-7.0816453248169|||-7.227974816727|-7.227974816727|-7.227974816727|-7.227974816727|-7.227974816727|-7.227974816727|-7.227974816727|-7.227974816727|-7.227974816727|-7.227974816727|-7.227974816727|-7.2546335399332|-7.2546335399332|-7.2546335399332|-7.2546335399332|-7.3057038718|-7.3646710640341|-7.4846347709663|-7.5234827620196|-7.5716475758738|-7.7023860915708|-7.8470956202135|-7.8745507262135|-7.8750427525398|-7.8750427525398|-7.8750427525398|-7.8750427525398|-7.8750427525398|-7.8750427525398|-7.8750427525398|-7.8750427525398|-7.8750427525398|-7.8750427525398|-7.8750427525398|-7.8750427525398||||-7.8750427525398|-7.8750427525398|-7.8750427525398|-7.9237562424309|-7.9237562424309|7.3558925686394|7.3558925686394|7.3558925686394|7.3558925686394|7.0848808352721|6.710422814397|6.6649144628622|6.6593492537713|6.6576103402482|-6.9211990016026|-6.9211990016026|-6.9211990016026||-6.9211990016026|-6.9211990016026|-6.9211990016026|-6.9211990016026|-6.9211990016026|-6.9211990016026|-6.9211990016026|-6.9211990016026|-6.9211990016026|-6.9211990016026|-6.9211990016026|-6.9211990016026|-6.9211990016026|-6.9211990016026|-6.9438262389671|-6.9438262389671|-6.9759179140209|-7.0343531795209|6.7179764966569|6.7179764966569|6.7179764966569|6.7179764966569|6.7179764966569|6.7179764966569|6.7179764966569|6.7179764966569|6.7179764966569|6.7179764966569|6.7179764966569
08373|994574|/equities/zhongtongguomai-communication-co-lt|SHANGHAICOMP||-5.6420821165293|-5.8806470737688|-6.0512743642852|-6.3647493710038|-6.6613882768945|-6.9454312312157|-7.2543681448865|-7.5676311989811|-7.6307199745934|-7.6307199745934|-7.6307199745934|-7.6307199745934|-7.6963555845464|-7.8565060863721|-7.9598225440788|-7.9598225440788|-8.0064693122227|-8.0110768111899|-8.0334187914216|-8.059961325014|-8.059961325014|-8.0966237983045|-8.1540266364743|-8.4461404581788|-8.5550048586824|-8.5550048586824|-8.5550048586824|-8.5550048586824||-8.5550048586824|-8.5550048586824|-8.5550048586824|-8.6066719422846|-8.693417453208|-8.693417453208|-8.693417453208|-8.693417453208|-8.693417453208|-8.8537969583034|8.0546231995259|8.0546231995259|8.0546231995259|8.0546231995259|8.0546231995259|8.0546231995259|8.0546231995259|8.0546231995259|8.0546231995259|8.0546231995259|8.0546231995259|8.0546231995259|8.0546231995259|8.0546231995259|8.0546231995259|8.0546231995259|8.0546231995259|8.0546231995259|8.0546231995259|8.0546231995259|8.0546231995259|7.9512635172927|7.9512635172927|7.8364067872121|7.8364067872121|7.8364067872121|7.8364067872121|7.8364067872121|7.8364067872121|7.8364067872121|7.8364067872121|7.8364067872121|7.7603787001948|7.7603787001948|7.0243094030332|6.8810524574677|6.8810524574677|6.8810524574677|6.8810524574677|6.8810524574677|6.8810524574677|6.8810524574677|6.8810524574677|6.8810524574677|6.8810524574677|6.8810524574677|6.8810524574677|6.8810524574677|6.8810524574677|6.8810524574677|||||||6.8810524574677|6.8810524574677|6.8810524574677|6.8810524574677|6.8810524574677|6.7800579459314|6.7645089262993|6.5038988981281|-7.1251735088895|-7.1251735088895|-7.1251735088895|-7.1251735088895|-7.1251735088895|-7.1251735088895|-7.1251735088895|-7.1251735088895|-7.1251735088895|-7.1251735088895|-7.1251735088895|-7.1251735088895|-7.1251735088895|-7.1251735088895|-7.1251735088895|-7.1251735088895|-7.1251735088895|-7.3062198503253|6.5238271946446|6.5238271946446|6.5238271946446|6.5238271946446|6.5238271946446|6.5238271946446|6.5238271946446|6.5238271946446|6.5238271946446|6.5238271946446|6.5238271946446|6.5238271946446|6.5238271946446|6.5238271946446|6.5238271946446|6.4509191242341|6.4302774858012|6.4302774858012|6.4302774858012|6.4302774858012|6.4302774858012|6.4302774858012|6.4302774858012|6.4302774858012|6.4302774858012|6.4302774858012|6.4302774858012|6.4302774858012|6.4302774858012|6.4302774858012|6.4302774858012|6.4302774858012|6.4302774858012|6.4302774858012|6.4302774858012|6.4302774858012|6.2069751103205|6.1119521024397|6.1119521024397|6.1119521024397|-6.8204360884497|-6.8204360884497|-6.8204360884497|||-6.8204360884497|-7.0065954175337|-7.1080700264756|-7.1080700264756|-7.1080700264756|-7.1080700264756|-7.1080700264756|-7.1080700264756|-7.1080700264756|-7.1080700264756|-7.1080700264756|-7.1080700264756|-7.1080700264756|-7.1080700264756|-7.1080700264756|-7.1080700264756|-7.1080700264756|-7.2078556866982|-7.3637282154668|-7.7074757970824|-7.7317006493887|-7.7317006493887|-7.7317006493887|-7.7317006493887|-7.9061116467386|-7.9061116467386|-8.2156796731849|-8.5274220349943|-8.9293577276507|-9.3481751639356|-9.7835281909296|-10.241697688985|-10.71521970529|-11.203577802122|-11.712863707477|||||-12.372071398556|-12.625079355041|-12.921754317592|-13.124171580552|-13.582413238153|-13.638913596261|-13.638913596261|-13.638913596261|-13.759363626102|-13.759363626102|-13.759363626102|-13.759363626102|-13.759363626102|-14.064034923038|-14.064034923038|-14.064034923038||-14.064034923038|-14.064034923038|-14.064034923038|-14.070038566016|-14.368376794814|-14.432854119005|-14.432854119005|-14.432854119005|-14.432854119005|-14.432854119005|-14.432854119005|-14.742060227595|-14.79562202582|-14.930691201258|-15.081113547194|-15.081113547194|-15.081113547194|-15.278459780865|-15.570510751068|-15.728900836639|-15.788820157166|-15.788820157166|-15.788820157166|14.151562169448|13.201180567626|12.417422469329|11.536205839338|11.536205839338|11.536205839338
08374|101101|/equities/kibing-group|SHANGHAICOMP||5.4227162805759|-6.2986262363058|-6.2986262363058|-6.2986262363058|-6.5405880632054|-6.5405880632054|-6.6612088351395|-6.7700463130142|-6.7700463130142|-6.7700463130142|-6.7700463130142|-6.7700463130142|-6.7700463130142|-6.9217181552412|-7.0224383698432|-7.0224383698432|-7.0224383698432|-7.0224383698432|-7.0224383698432|-7.0224383698432|-7.0224383698432|-7.0224383698432|-7.0224383698432|-7.0224383698432|-7.1438204035195|-7.1470930331883|-7.1470930331883|-7.1470930331883||-7.1470930331883|-7.1470930331883|-7.1470930331883|-7.196769846141|-7.262881236275|-7.262881236275|-7.262881236275|-7.262881236275|-7.3132014329786|-7.4185570672215|-7.5015406981905|-7.5015406981905|-7.5015406981905|-7.5015406981905|-7.5015406981905|-7.5015406981905|-7.5015406981905|-7.8439339681687|-8.1149265550046|-8.2343628961144|-8.2348475542663|-8.3059418297474|-8.3921492373537|-8.3921492373537|-8.3921492373537|-8.3921492373537|-8.3921492373537|-8.3921492373537|-8.3921492373537|-8.3921492373537|-8.3921492373537|-8.3921492373537|-8.3921492373537|-8.3921492373537|-8.3921492373537|-8.3921492373537|-8.3921492373537|-8.3921492373537|-8.4070060161001|-8.4070060161001|-8.4070060161001|-8.4070060161001|-8.4070060161001|-8.4070060161001|-8.4070060161001|-8.4070060161001|-8.4070060161001|-8.532908946306|-8.532908946306|-8.5848991672534|-8.603089149306|-8.603089149306|-8.603089149306|-8.603089149306|-8.603089149306|-8.603089149306|-8.603089149306|-8.603089149306|-8.6784324728889|-8.7147113691351|||||||-8.7147113691351|-8.7147113691351|-8.7147113691351|-8.8452353356703|-8.8475123185709|-8.8475123185709|-8.847791382427|8.1411478055528|8.1411478055528|8.1411478055528|8.1411478055528|8.1411478055528|8.1411478055528|8.1411478055528|8.1411478055528|8.1411478055528|8.1411478055528|8.1411478055528|8.1411478055528|8.024609037352|7.9160609433097|7.9160609433097|7.4400674710717|-8.7143608657854|-8.7143608657854|-8.8348453937126|-8.9403839043062|-9.0370935258248|-9.2256597740759|8.327202567165|8.327202567165|8.327202567165|8.327202567165|8.327202567165|8.327202567165|8.327202567165|8.327202567165|8.327202567165|8.327202567165|8.327202567165|8.2882401496035|8.2882401496035|8.2882401496035|8.2436000539044|8.0523525319445|-9.0383156056522|-9.0383156056522|-9.0383156056522|-9.0383156056522|-9.0383156056522|-9.0383156056522|-9.0383156056522|-9.0383156056522|-9.0383156056522|-9.0383156056522|-9.0761403292246|-9.0761403292246|-9.0761403292246|-9.0761403292246|-9.0761403292246|-9.3590447869375|8.4812645722797|8.4812645722797|8.4812645722797|8.4812645722797|8.4812645722797|8.4812645722797|8.4812645722797|8.4812645722797|||8.4812645722797|8.4812645722797|8.4812645722797|8.4812645722797|8.4235990726127|8.4235990726127|8.3995541161049|8.3000600675464|8.1606220514378|7.9886582459716|7.9886582459716|7.9886582459716|7.9057314225598|7.7963737795473|-8.8117513719699|-8.9658349425154|-8.982038594016|-9.078626973814|-9.078626973814|-9.078626973814|-9.25791831302|-9.4393536281515|-9.5459486855322|-9.664387903087|-9.8037638768804|-9.8936267545104|-10.023474288238|-10.079971128319|-10.284411913394|-10.385755581913|-10.385755581913|-10.495839219687|-10.735932303134|-11.168813282322|-11.607015033641||||-11.609461038288|-11.921623089773|-11.965692470319|10.652400242607|10.652400242607|10.652400242607|10.652400242607|10.652400242607|10.652400242607|10.477666840863|-11.095437045048|-11.095437045048|-11.095437045048|-11.095437045048|-11.095437045048|-11.095437045048|-11.095437045048||-11.095437045048|-11.095437045048|-11.095437045048|-11.095437045048|-11.140485811179|-11.245387329306|-11.245387329306|-11.245387329306|-11.245387329306|-11.245387329306|-11.245387329306|-11.245387329306|-11.245387329306|-11.292096682882|-11.489958591748|-11.489958591748|-11.489958591748|-11.489958591748|-11.693287076209|-11.851985496122|-12.106782064579|-12.106782064579|-12.106782064579|-12.106782064579|-12.106782064579|-12.199202601272|-12.221332105363|-12.221332105363|-12.221332105363
08375|100635|/equities/qianjin|SHANGHAICOMP||-9.9786671998663|-9.9786671998663|-9.9786671998663|-9.9786671998663|-10.322963330764|-10.437104292685|-10.437104292685|-10.437104292685|-10.437104292685|-10.437104292685|-10.437104292685|-10.437104292685|-10.437104292685|-10.745115884999|-10.82378514517|-10.82378514517|-11.138094565478|-11.163438264095|-11.206042810241|-11.27449241828|-11.337769468085|-11.37363243926|-11.440702924336|-11.444683019526|-11.444683019526|-11.444683019526|-11.444683019526|-11.444683019526||-11.444683019526|-11.444683019526|-11.444683019526|-11.462980632657|-11.495534186754|-11.652819739931|-11.652819739931|-11.840355355599|-11.887616960052|-12.042366942068|-12.042366942068|11.136646743748|11.136646743748|11.136646743748|11.136646743748|11.136646743748|11.136646743748|11.136646743748|11.136646743748|11.136646743748|11.136646743748|11.136646743748|11.136646743748|11.136646743748|11.136646743748|11.136646743748|11.073496178492|10.729995599172|10.696106344221|10.654006911381|10.475811311568|10.475811311568|10.475811311568|10.475811311568|10.450111191533|10.450111191533|10.450111191533|10.450111191533|10.436789928832|10.409211091375|10.301345856296|10.275796375629|10.275796375629|10.275796375629|10.104218229052|-11.050938785079|-11.050938785079|-11.050938785079|-11.050938785079|-11.050938785079|-11.228265060322|-11.416405056733|10.583254613872|10.583254613872|10.583254613872|10.583254613872|10.583254613872|10.583254613872|10.583254613872|10.583254613872|||||||10.583254613872|10.354171583383|10.33907945656|10.250806477195|10.250806477195|10.250806477195|10.250806477195|10.248673918651|10.156303991661|-10.802524031213|-10.802524031213|-10.802524031213|-10.802524031213|-10.802524031213|-10.802524031213|-10.802524031213|-10.802524031213|-10.802524031213|-10.802524031213|-10.802524031213|-10.802524031213|-10.802524031213|-10.802524031213|-10.802524031213|-10.802524031213|-10.802524031213|-10.883795536363|-10.883795536363|-10.931439599288|-10.983923557721|-10.983923557721|-10.983923557721|-10.983923557721|-10.983923557721|-10.983923557721|-10.983923557721|-10.991066964826|-10.991066964826|-10.991066964826|-10.991066964826|-10.991066964826|-10.991066964826|-11.09563036358|-11.29043415002|-11.29043415002|-11.29043415002|-11.29043415002|-11.29043415002|-11.29043415002|-11.29043415002|-11.312704594179|-11.389671995953|-11.529635220452|-11.54459495642|-11.597327286427|-11.624252962211|-11.676499123571|-11.676499123571|-11.676499123571|-11.789998420076|-11.902775799783|-12.078084349138|-12.094537919873|-12.349486874335|-12.463874179779|-12.707082623308|-12.805647022267|-12.934607380782|-13.006785995601|||-13.283095817697|-13.570661682698|-13.755179664397|-13.772084306493|-13.772084306493|-13.772084306493|-14.079538211573|12.488239663|12.488239663|12.488239663|12.488239663|12.488239663|12.488239663|12.488239663|12.488239663|12.488239663|12.488239663|12.488239663|12.488239663|12.488239663|12.488239663|12.488239663|12.488239663|12.488239663|12.488239663|12.488239663|12.488239663|12.488239663|12.488239663|12.488239663|12.488239663|12.246377248626|12.004307820908|11.6407041198|11.6407041198||||11.6407041198|11.338559800385|11.27691289492|11.27691289492|11.27691289492|11.232699889645|11.232699889645|11.232699889645|11.179111554341|11.022346207518|10.865206761505|10.865206761505|10.865206761505|10.865206761505|10.865206761505|10.865206761505|10.865206761505||10.675601010705|10.675601010705|10.675601010705|10.675601010705|10.675601010705|10.675601010705|10.675601010705|10.675601010705|10.675601010705|10.675601010705|10.675601010705|10.675601010705|10.675601010705|10.449000841142|10.230081708544|10.230081708544|10.230081708544|10.230081708544|10.230081708544|10.230081708544|10.230081708544|10.230081708544|10.230081708544|10.230081708544|10.230081708544|10.036540093416|10.036540093416|10.036540093416|10.036540093416
08376|100991|/equities/zhuzhou-smelte|SHANGHAICOMP||8.1408537644022|8.1408537644022|8.1408537644022|8.1408537644022|8.1408537644022|8.1408537644022|8.1408537644022|8.1408537644022|8.0081707391334|7.8913006156895|7.6525030373786|7.6525030373786|7.6525030373786|7.6525030373786|7.6525030373786|7.6525030373786|7.6525030373786|7.5913004639957|7.5913004639957|7.5913004639957|7.5913004639957|7.5913004639957|7.5913004639957|7.5913004639957|7.5913004639957|7.5913004639957|7.5913004639957|7.5913004639957||7.4464454919336|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|7.3866819504767|-7.9629010806224|-7.9629010806224|-7.9629010806224|-7.9629010806224|-7.9629010806224|-7.9629010806224|-7.9629010806224|-7.9629010806224|-7.9629010806224|-7.9629010806224|-7.9629010806224|-7.9629010806224|-7.9629010806224|-7.9713546744811|-7.9713546744811|-7.9713546744811|-7.9713546744811|-7.9713546744811|-7.9713546744811|-7.9713546744811|-7.9713546744811|-7.9713546744811|-7.9713546744811|-7.9713546744811|-7.9713546744811|-7.9713546744811|-7.9713546744811|-8.140393812549|-8.1971044883594|-8.2490049849468|-8.3772275724364|-8.476919549301|-8.5025687236544|-8.5025687236544|-8.5025687236544|-8.5025687236544|-8.5025687236544|||||||-8.5025687236544|-8.5025687236544|-8.5334100479281|-8.6982336303035|-8.7491484505644|-8.8107203755898|-8.9002448490508|-8.9613164090736|-8.9613164090736|-8.9613164090736|-8.9613164090736|-8.9613164090736|-8.9613164090736|-8.9613164090736|-8.9613164090736|-8.9613164090736|-8.9613164090736|-8.9613164090736|-8.9613164090736|-8.9613164090736|-8.9613164090736|-9.0760401095957|-9.0760401095957|-9.0760401095957|-9.0760401095957|-9.1061558023658|-9.1740618563986|-9.324608060104|-9.324608060104|-9.324608060104|-9.324608060104|-9.324608060104|8.606205643956|8.606205643956|8.606205643956|8.606205643956|8.606205643956|8.606205643956|8.606205643956|8.606205643956|8.606205643956|8.606205643956|8.4385618520491|8.3634019772998|8.2816774766326|8.2816774766326|8.2816774766326|8.2816774766326|8.2816774766326|8.2816774766326|8.2816774766326|8.2816774766326|8.2816774766326|8.2816774766326|8.2816774766326|8.2490857354667|8.2062788176275|8.2062788176275|7.9736430035406|7.935503138081|7.935503138081|7.935503138081|7.935503138081|-8.3991132028955|-8.3991132028955|-8.3991132028955|-8.3991132028955|-8.3991132028955|-8.3991132028955|||-8.4628662966508|-8.4628662966508|-8.4628662966508|-8.4628662966508|-8.4628662966508|-8.4628662966508|-8.4628662966508|-8.4628662966508|-8.4628662966508|-8.4628662966508|-8.4628662966508|-8.4628662966508|-8.4628662966508|-8.4628662966508|-8.4628662966508|-8.5392958215892|-8.5582665048043|-8.5582665048043|-8.6214070940459|-8.7776748498772|-8.9340826494268|-9.1267591563387|-9.2242702132296|-9.2242702132296|-9.3053003026193|-9.3808889072411|-9.5138133388087|-9.5138133388087|-9.5803479995247|8.3859956429991|8.3859956429991|8.3859956429991|8.3859956429991|8.3859956429991|8.3859956429991||||8.3859956429991|8.3859956429991|8.3859956429991|8.3859956429991|8.3859956429991|8.3859956429991|8.3859956429991|8.3859956429991|8.3859956429991|8.2711675930652|8.2711675930652|8.1833548193401|8.1833548193401|8.0733123192497|8.0733123192497|8.0733123192497|7.925439188697||7.925439188697|7.925439188697|7.925439188697|7.925439188697|7.925439188697|7.925439188697|7.925439188697|7.8445140098143|7.8445140098143|7.8445140098143|7.8445140098143|7.8006811638407|7.8006811638407|7.8006811638407|7.8006811638407|7.8006811638407|7.8006811638407|7.8006811638407|7.8006811638407|7.8006811638407|7.8006811638407|7.8006811638407|7.8006811638407|7.8006811638407|7.8006811638407|7.8006811638407|7.8006811638407|7.8006811638407|7.8006811638407
08377|100623|/equities/times-new-mat|SHANGHAICOMP||-8.6673881354988|-8.6673881354988|-8.6673881354988|-8.6673881354988|-9.0976533429557|7.7737307313875|7.7737307313875|7.7737307313875|7.7737307313875|7.7079584507401|-8.8083034183893|-8.8083034183893|-8.8083034183893|-9.0353371463786|-9.2072682481944|-9.2072682481944|-9.3724674089355|-9.3724674089355|-9.3724674089355|-9.3724674089355|-9.3724674089355|-9.3724674089355|-9.3724674089355|-9.3724674089355|-9.3724674089355|-9.3724674089355|-9.3724674089355|-9.3724674089355||-9.3724674089355|-9.3724674089355|-9.3724674089355|-9.5375522634623|-9.5375522634623|-9.5436443307809|-9.5436443307809|-9.6099309718673|-9.6099309718673|-9.6104790674387|-9.7271988112329|-9.7565381333804|-9.7565381333804|-9.7565381333804|-9.7565381333804|-9.760597525435|-9.8767751172707|-9.9880839934532|-9.9889815770458|-10.128001956154|-10.128001956154|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.138809858239|-10.233121592112|-10.435690886784|-10.452434017711|-10.509926904631|-10.654363223129|-10.679292754127|-10.749213673222|-10.77390590316|-10.77390590316|-10.828922933087|-10.828922933087|||||||-10.828922933087|-10.828922933087|-10.828922933087|-10.828922933087|-10.828922933087|-10.828922933087|-10.973247892045|10.173010726269|10.173010726269|10.173010726269|10.173010726269|10.173010726269|10.173010726269|10.150254268481|10.150254268481|10.150254268481|10.150254268481|10.120281929257|9.9808690222127|9.9788117772897|9.9788117772897|-10.746869245925|-10.746869245925|-10.746869245925|-10.746869245925|-10.890410440673|-10.959900345526|-11.058222786278|-11.144949104357|-11.144949104357|-11.144949104357|-11.181054647287|-11.210561496633|-11.210561496633|-11.36729047764|-11.575322447757|-11.680561304409|-11.680561304409|-11.680561304409|-11.680561304409|-11.680561304409|-11.680561304409|-11.680561304409|-11.680561304409|-11.680561304409|-11.765917581977|10.909518099536|10.909518099536|10.909518099536|10.909518099536|10.909518099536|10.909518099536|10.909518099536|10.909518099536|10.909518099536|10.909518099536|10.909518099536|10.909518099536|10.909518099536|10.909518099536|10.909518099536|10.909518099536|10.909518099536|10.909518099536|10.909518099536|10.888867094078|10.888867094078|10.888867094078|10.888867094078|||10.888867094078|10.888867094078|10.888867094078|10.888867094078|10.888867094078|10.888867094078|10.888867094078|10.888867094078|10.888867094078|10.888867094078|10.888867094078|10.888867094078|10.888867094078|10.587074493875|10.539994194221|10.539994194221|10.539994194221|10.539994194221|10.539994194221|10.539994194221|10.539994194221|10.539994194221|10.539994194221|-11.595450247787|-11.595450247787|-11.595450247787|-11.595450247787|-11.595450247787|-11.595450247787|-11.595450247787|-11.595450247787|-11.609944225972|10.52548061045|10.52548061045|10.52548061045||||10.52548061045|10.52548061045|10.52548061045|10.52548061045|10.52548061045|10.52548061045|10.52548061045|10.52548061045|10.52548061045|10.491684578196|10.491684578196|10.491684578196|10.491684578196|10.491684578196|10.491684578196|10.491684578196|10.447943938534||10.447943938534|10.433826089745|10.260287701888|10.260287701888|10.260287701888|10.260287701888|10.260287701888|10.260287701888|10.260287701888|10.260287701888|10.260287701888|10.260287701888|10.260287701888|10.260287701888|10.260287701888|10.260287701888|10.260287701888|10.260287701888|10.260287701888|10.260287701888|10.260287701888|10.260287701888|10.260287701888|10.260287701888|10.260287701888|10.260287701888|10.260287701888|10.260287701888|10.260287701888
08378|101133|/equities/zijin-mining|SHANGHAICOMP||11.465976064519|-12.358144627325|-12.358144627325|-12.358144627325|-12.358144627325|-12.358144627325|-12.358144627325|-12.358144627325|-12.358144627325|-12.358144627325|-12.358144627325|-12.358144627325|-12.358144627325|-12.488648305694|-12.488648305694|-12.488648305694|-12.662386985134|11.807860214257|11.807860214257|11.807860214257|11.807860214257|11.807860214257|11.807860214257|11.807860214257|11.807860214257|11.787359537934|11.787359537934|11.787359537934||11.749332404253|11.749332404253|11.602035443117|-12.259708462791|-12.259708462791|-12.259708462791|-12.259708462791|-12.259708462791|-12.259708462791|-12.259708462791|-12.259708462791|-12.259708462791|-12.259708462791|-12.301343134859|-12.335381220688|-12.48644995891|-12.48644995891|11.855256478393|11.855256478393|11.855256478393|11.562088356668|11.562088356668|11.562088356668|11.562088356668|11.562088356668|11.562088356668|11.562088356668|11.562088356668|11.562088356668|11.562088356668|11.562088356668|11.562088356668|11.562088356668|11.562088356668|11.562088356668|11.562088356668|11.562088356668|11.562088356668|11.562088356668|11.562088356668|11.562088356668|11.562088356668|11.562088356668|11.562088356668|11.562088356668|-12.333664946705|-12.333664946705|-12.333664946705|-12.333664946705|-12.333664946705|-12.581850322253|-12.664833157334|-12.857037324678|-12.905596859997|-12.999687280853|-12.999687280853|-13.005841894615|-13.005841894615|-13.005841894615|-13.005841894615|||||||-13.243158150236|12.272678363654|12.272678363654|12.272678363654|12.272678363654|12.272678363654|12.272678363654|12.272678363654|12.272678363654|12.272678363654|12.04910461963|12.04910461963|12.04910461963|12.04910461963|12.04910461963|12.04910461963|12.04910461963|12.04910461963|12.04910461963|-12.988997351914|-12.988997351914|-12.988997351914|-12.988997351914|-12.988997351914|-12.988997351914|-12.988997351914|-12.988997351914|-12.988997351914|-12.988997351914|-13.0114781383|-13.0114781383|-13.022197723755|12.318644304062|12.318644304062|12.318644304062|12.318644304062|12.318644304062|12.318644304062|12.318644304062|12.318644304062|12.318644304062|12.318644304062|12.318644304062|12.210160488315|12.114253339383|12.114253339383|12.114253339383|11.974726210273|11.773437810255|11.773437810255|11.773437810255|11.736521014353|11.736521014353|11.736521014353|11.736521014353|11.601689772232|10.966193950962|10.966193950962|10.966193950962|10.966193950962|10.966193950962|10.966193950962|10.966193950962|10.966193950962|10.966193950962|10.966193950962|10.966193950962|10.966193950962|10.966193950962|||10.966193950962|10.966193950962|10.966193950962|10.966193950962|10.815918290555|10.815918290555|10.589037834943|10.589037834943|10.589037834943|-11.676877244813|-11.676877244813|-11.676877244813|-11.676877244813|-11.676877244813|-11.676877244813|-11.676877244813|-11.676877244813|-11.676877244813|-11.676877244813|-11.676877244813|-11.874308304105|-12.036453516521|-12.18328225087|-12.221979956614|-12.449838282094|-12.449838282094|-12.449838282094|-12.449838282094|-12.668709253189|-13.264677231971|-13.64408561197|-13.874539337854|-13.968416918006|-13.968416918006|-13.968416918006||||-13.968416918006|-13.968416918006|-13.968416918006|-14.214351800511|-14.356502165871|12.791252571754|12.791252571754|12.791252571754|12.685836269251|12.632143476117|12.632143476117|12.334930523075|12.334930523075|11.949922941169|11.836324412687|11.836324412687|11.673138573284||11.391534466632|11.391534466632|11.391534466632|11.162449866027|11.162449866027|11.127520989267|11.127520989267|11.127520989267|11.127520989267|11.127520989267|11.127520989267|11.127520989267|11.127520989267|11.127520989267|11.127520989267|11.127520989267|11.038455487113|11.038455487113|11.038455487113|11.038455487113|11.038455487113|11.038455487113|11.038455487113|11.038455487113|11.038455487113|11.038455487113|11.038455487113|11.038455487113|11.038455487113
08379|1072212|/equities/zoy-home-a|SHANGHAICOMP||-13.309264873257|-13.579182808919|-14.435758477365|-15.237509760497|-16.465010891621|-16.713345115124|-17.63205032077|-18.58505593104|-18.664050724282|-18.664050724282|-18.664050724282|-18.664050724282|-18.664050724282|-19.758945202579|17.373917843551|17.373917843551|17.373917843551|17.373917843551|17.373917843551|17.373917843551|17.373917843551|17.373917843551|17.373917843551|17.373917843551|17.373917843551|16.782973142662|16.782973142662|16.782973142662||16.782973142662|16.782973142662|16.782973142662|16.782973142662|16.782973142662|16.782973142662|16.782973142662|16.782973142662|16.782973142662|16.782973142662|16.782973142662|16.782973142662|16.782973142662|16.782973142662|16.782973142662|16.782973142662|16.782973142662|16.782973142662|16.782973142662|16.782973142662|16.782973142662|16.782973142662|16.782973142662|16.782973142662|16.782973142662|16.782973142662|16.782973142662|16.782973142662|16.782973142662|16.557192003504|16.518905333879|16.518905333879|16.518905333879|16.382117037644|16.287352090268|-18.018166803933|-18.018166803933|-18.018166803933|-18.018166803933|-18.018166803933|-18.018166803933|-18.018166803933|-18.018166803933|-18.018166803933|-18.018166803933|-18.018166803933|-18.018166803933|-18.018166803933|-18.018166803933|-18.018166803933|-18.16191603369|-18.16191603369|-18.16191603369|-18.184895841507|-18.184895841507|-18.229328517812|-18.379809676163|-18.39145460234|-18.580505160335|-18.598127449405|||||||-18.598127449405|-18.598127449405|-18.598127449405|-18.598127449405|-18.598127449405|-18.598127449405|-18.614136508252|-18.614136508252|-18.614136508252|-18.614136508252|-18.614136508252|-18.730151073961|-19.132944628959|16.35060929425|16.35060929425|16.35060929425|16.35060929425|16.35060929425|16.35060929425|15.46567661638|-17.065723811492|-17.065723811492|-17.065723811492|-17.065723811492|-17.065723811492|-17.067470880465|-17.237601031437|-17.237601031437|-17.237601031437|-17.237601031437|-17.237601031437|-17.237601031437|-17.363951499538|-17.363951499538|-17.384199433951|-17.384199433951|-17.529665370151|-17.726850292599|-17.866500931223|-17.924582379303|-17.924582379303|-17.924582379303|-17.924582379303|-17.924582379303|-17.924582379303|-17.924582379303|-17.924582379303|-17.924582379303|-17.924582379303|-17.924582379303|-17.924582379303|-17.924582379303|-17.924582379303|-17.924582379303|-17.981202753872|16.89637330149|16.89637330149|16.89637330149|16.89637330149|16.89637330149|16.89637330149|16.89637330149|16.547636064935|16.341896874729|16.341896874729|15.834869516522|15.834869516522|15.834869516522|15.834869516522|||15.834869516522|15.834869516522|15.834869516522|15.834869516522|15.834869516522|15.834869516522|15.834869516522|15.834869516522|15.834869516522|15.834869516522|15.834869516522|15.834869516522|15.834869516522|15.834869516522|15.834869516522|15.834869516522|15.834869516522|15.834869516522|15.834869516522|15.834869516522|15.834869516522|15.834869516522|15.834869516522|15.834869516522|15.834869516522|15.549854954779|15.522616396017|15.437428109522|15.437428109522|15.27547552042|15.261496402991|15.261496402991|15.261496402991|15.038884324246|14.769870619436||||-16.256637980555|-16.256637980555|-16.256637980555|-16.320355706272|-16.320355706272|-16.653173028161|-16.798221570846|-16.798221570846|-16.798221570846|-16.798221570846|-16.798221570846|-16.798221570846|-16.798221570846|-16.798221570846|-16.959134771423|-17.164594175635|-17.399549592665||-17.878943775684|-18.034313518067|-18.034313518067|-18.052571436056|-18.090634712785|-18.248082682867|-18.248082682867|-18.248082682867|-18.248082682867|-18.248082682867|-18.248082682867|-18.248082682867|-18.399682429403|-18.399682429403|-18.399682429403|-18.399682429403|-18.816313640905|17.238237176513|17.238237176513|17.238237176513|17.238237176513|17.238237176513|17.238237176513|17.238237176513|17.238237176513|17.238237176513|17.238237176513|17.238237176513|17.238237176513
08380|41398|/equities/barclays-africa-group-ltd|JTOPI40/MSCI_EEM|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16548.036470583|-16798.096078426|-16811.393502605|-16811.393502605|-16811.393502605|-16811.393502605|-16811.393502605|-16811.393502605|-16811.393502605|-16916.878456439|-16916.878456439|-16916.878456439||-16916.878456439|-16916.878456439|-16916.878456439|||-16916.878456439|-16916.878456439|-16916.878456439|-16916.878456439|-17152.528060959||-17152.528060959|-17152.528060959|-17597.808956621|-17621.39884069|-17743.2209341|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16559.298508969|16443.109454411|-18085.573152857|-18085.573152857|-18085.573152857|-18085.573152857|-18187.247947619|-18251.322127144|-18251.322127144|-18251.322127144|-18251.322127144|-18287.357919048|-18296.930928544|-18296.930928544|-18296.930928544|-18296.930928544|-18296.930928544|-18296.930928544|-18296.930928544|-18296.930928544|-18296.930928544|-18296.930928544|-18296.930928544|-18296.930928544|-18328.490791547|-18328.490791547|-18328.490791547|-18328.490791547|-18328.490791547|-18328.490791547||-18328.490791547|-18328.490791547|-18328.490791547|-18328.490791547|-18448.267546164|-18602.630606848|-18607.200674276|-18706.500749196|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-18860.588050455|-19113.914480042|17884.990804831|17884.990804831||17884.990804831|17884.990804831|17884.990804831|17884.990804831|17884.990804831|17884.990804831|17824.656449812|17667.72938868|17446.088209645|17281.43134405|17148.479271166|16921.476967962|16850.087061677|16850.087061677|16850.087061677|16809.041179641|16449.37908849|16379.198987211|16234.60998579|16037.844428656|15941.252221142|15941.252221142|15941.252221142|15941.252221142|15941.252221142|15941.252221142|15791.113579046|-16862.549194263|-16862.549194263|-16862.549194263|-16862.549194263|-16862.549194263|-16862.549194263|-16862.549194263|-16862.549194263|-16862.549194263|-16862.549194263||-16862.549194263|-16862.549194263|-16862.549194263|-16862.549194263|-16862.549194263|-16862.549194263|-16862.549194263|-16862.549194263|-16862.549194263|-16862.549194263|-16862.549194263|-16908.634807732|-16908.634807732|-17099.975071274|-17099.975071274|-17173.889834005|-17173.889834005|-17173.889834005|-17173.889834005|-17173.889834005|-17173.889834005|-17257.023676277|-17257.023676277|-17257.023676277|-17257.023676277|-17465.748529197|-17826.276143552|-18090.097590606|-18090.097590606|-18090.097590606|-18241.886211785|-18422.095790872|-18918.555268686||-18918.555268686||-18918.555268686|-19076.165546726|-19076.165546726|-19076.165546726|-19076.165546726|-19076.165546726|-19125.339613604|-19125.339613604|-19125.339613604|-19125.339613604|-19125.339613604|-19125.339613604|||-19125.339613604|-19125.339613604|-19125.339613604|-19125.339613604|-19125.339613604|-19125.339613604|-19125.339613604|-19125.339613604|-19125.339613604|-19125.339613604|-19125.339613604|-19125.339613604||-19125.339613604|-19340.085942721|-19340.085942721|-19496.748077434|-19496.748077434|-20431.664530482|-20651.405033869|-20819.72781541|-20831.364239344|-20845.225269684|-20845.225269684|-20845.225269684|-20845.225269684|-20845.225269684|-20845.225269684|-20845.225269684|-20845.225269684|-20845.225269684
08381|41384|/equities/african-rainbow-minerals-ltd|JTOPI40/MSCI_EEM|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19074.057223612|-19718.45247068|17897.126492465|17897.126492465|17897.126492465|17897.126492465|17897.126492465|17897.126492465|17897.126492465|17897.126492465|17897.126492465|17897.126492465||17897.126492465|17866.584991627|17604.316657364|||16946.685174849|16548.650194276|16543.222438085|16162.624862842|16162.624862842||16162.624862842|16162.624862842|16162.624862842|16162.624862842|16162.624862842|16162.624862842|16162.624862842|16162.624862842|16162.624862842|16162.624862842|15843.718604721|15843.718604721|15843.718604721|15587.259974973|15587.259974973|15587.259974973|15587.259974973|15587.259974973|15587.259974973|15587.259974973|15587.259974973|15587.259974973|15251.455527748|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17184.930285976|-17554.255873306|-17667.52151273|-17667.52151273|-17667.52151273|-17667.52151273|-17667.52151273|-17667.52151273||-17667.52151273|-17667.52151273|-17667.52151273|-17667.52151273|-17667.52151273|-17667.52151273|-17667.52151273|-17667.52151273|-17897.135014145|-18296.650015716|-18508.77779524|-18781.753105822|-19399.300130645|-19399.300130645|-19521.055700717|-19584.744931715|-19584.744931715|-19584.744931715|-19584.744931715|-19584.744931715|-19584.744931715|-19584.744931715|-19584.744931715|-19584.744931715|-19584.744931715|-19852.049924128|-19968.234474232|-19968.234474232|-20230.038304703|-20809.598116336|-21022.975178498|-21022.975178498||-21022.975178498|-21022.975178498|-21022.975178498|-21022.975178498|-21727.099714233|-21727.099714233|-21727.099714233|-21727.099714233|-21727.099714233|-21727.099714233|-21727.099714233|-21727.099714233|-21727.099714233|-21727.099714233|-21727.099714233|-21727.099714233|-21727.099714233|-21727.099714233|-21727.099714233|-21727.099714233|-21727.099714233|-21727.099714233|-22061.666349148|-22398.94835274|-22398.94835274|-22398.94835274|-22816.220391934|-22904.695137122|-22904.695137122|-22904.695137122|-22904.695137122|-22904.695137122|-22904.695137122|-22904.695137122|-22904.695137122|-22904.695137122|-22904.695137122||-22904.695137122|-22904.695137122|-22904.695137122|-22904.695137122|-22904.695137122|-22904.695137122|-22904.695137122|-22904.695137122|-22904.695137122|-22904.695137122|-22904.695137122|-22904.695137122|-23255.994596803|-23558.147650374|-23558.147650374|-23606.386278193|-23718.595864659|-24209.773182954|-24976.263188832|-24976.263188832|-25176.959098703|-25329.676776336|-25555.419804694|-25555.419804694|-25555.419804694|-25555.419804694|-25555.419804694|-25555.419804694|-25555.419804694|-25555.419804694|-25555.419804694|-25555.419804694|-25555.419804694||-25555.419804694||-25555.419804694|-25846.355338549|-26101.060999498|-26101.060999498|-26101.060999498|-26101.060999498|-26101.060999498|-26101.060999498|-26101.060999498|-26101.060999498|-26101.060999498|-26101.060999498|||-26101.060999498|-26483.456666109|-26638.699587789|-26638.699587789|-26856.412892032|-26856.412892032|-26856.412892032|-26856.412892032|-26856.412892032|-26856.412892032|-26856.412892032|-26856.412892032||-26856.412892032|-26856.412892032|-27507.052953126|-27507.052953126|-27876.788687416|-27876.788687416|-27876.788687416|-28544.820763796|-28678.800848662|-29326.556498513|-29567.05254706|-29567.05254706|-29567.05254706|-29567.05254706|-29567.05254706|-29913.713021061|-29913.713021061|-30250.014467846
08382|41383|/equities/anglogold-ashanti-ltd-(j)|JTOPI40/MSCI_EEM|31329.824841094|31329.824841094|31329.824841094|31329.824841094|31329.824841094|31329.824841094|30324.749823437|30299.962744984|30299.962744984|-33876.485257094|-33876.485257094|-33876.485257094|-33876.485257094|-33876.485257094|-33876.485257094|-34352.426243326|-34352.426243326|-34870.473603696|31294.752216245|31294.752216245|31294.752216245|31294.752216245|31294.752216245|31294.752216245|31294.752216245|31294.752216245|31294.752216245|31294.752216245|31294.752216245||31294.752216245|31294.752216245|30762.669129161|||-35570.265546963|-35570.265546963|-35570.265546963|-35570.265546963|-35570.265546963||-35570.265546963|-35570.265546963|-36624.685860448|-36624.685860448|32272.974191245|32272.974191245|32272.974191245|32272.974191245|32272.974191245|32272.974191245|32272.974191245|31750.749101383|29792.499001536|-34556.929501229|-34556.929501229|-34556.929501229|-34556.929501229|-34556.929501229|-34556.929501229|-34556.929501229|-34556.929501229|-34556.929501229|-34556.929501229|-34556.929501229|-35755.088334699|-36546.170785091|-36546.170785091|-36546.170785091|-36546.170785091|-36546.170785091|-36546.170785091|-37463.96753899|32320.744154338|32320.744154338|32320.744154338|32320.744154338|32320.744154338|32320.744154338|32320.744154338|32320.744154338|32320.744154338|32320.744154338|32320.744154338|32320.744154338|32320.744154338|31975.326838154|31097.585375726|30119.872639696|28638.080710773|-32603.887881766|-32603.887881766|-32603.887881766|-32603.887881766|-33159.375424185|-34521.917137983|-34810.407931093|31447.585828405|31447.585828405||31447.585828405|30848.319964038|30848.319964038|30848.319964038|30848.319964038|-34146.960465236|-34146.960465236|-34146.960465236|-34146.960465236|-34146.960465236|-34146.960465236|-34146.960465236|-34146.960465236|-34146.960465236|-34146.960465236|-34146.960465236|-34146.960465236|-34146.960465236|-34146.960465236|-34146.960465236|-34146.960465236|-34146.960465236|-34146.960465236|-34146.960465236|-34389.344961374|-34862.216623749|-35921.240693054|-36987.878547838|-37509.03171982|-37744.646355355|-37928.884839284|-38747.93190035||-38747.93190035|-39145.539383149|-39145.539383149|-39937.932647943|-40687.536275492|-42139.429194991|38035.938877983|38035.938877983|38035.938877983|38035.938877983|38035.938877983|38035.938877983|38035.938877983|38035.938877983|38035.938877983|37400.265419981|-41315.962788943|-41315.962788943|-41315.962788943|-41315.962788943|-41315.962788943|-41315.962788943|-42377.736432159|-42648.37381351|-43615.637570567|-43702.375812478|-43702.375812478|-43702.375812478|-43702.375812478|-44644.695347198|-45868.772607998|-46481.358453331|-46498.467226335|-46498.467226335|-47382.019140372|-48945.687933747|-49070.954239193||-49070.954239193|-49844.338043548|-50252.225979689|-50252.225979689|-50677.584421877|-51136.01676529|-51136.01676529|-51136.01676529|-51136.01676529|-51136.01676529|-51136.01676529|-51136.01676529|-51136.01676529|-51136.01676529|-51136.01676529|-51136.01676529|-51475.851961434|-51503.613290482|-52334.903656091|-52600.781840101|-52712.590933445|47491.183360246|47491.183360246|47491.183360246|47491.183360246|47491.183360246|47491.183360246|47491.183360246|47491.183360246|47491.183360246|47491.183360246|45766.771174656|45766.771174656||45766.771174656||45766.771174656|45766.771174656|45766.771174656|45766.771174656|45766.771174656|45766.771174656|45766.771174656|45766.771174656|45766.771174656|45766.771174656|45383.079082951|44577.03231439|||43254.924793767|41591.416437519|39594.573819465|38426.80424385|38356.060270945|38296.233634383|37028.981815981|36418.424239979|35507.52693331|35034.0299259|34373.477695444|33931.577401783||33931.577401783|31522.530446426|31393.051366839|31393.051366839|31393.051366839|30622.834852044|-34064.916148689|-34064.916148689|-34064.916148689|-34064.916148689|-34064.916148689|-34064.916148689|-34064.916148689|-34064.916148689|-34064.916148689|-34188.573498543|-34425.48580067|-34425.48580067
08383|41386|/equities/aspen-pharmacare-holdings-ltd|JTOPI40/MSCI_EEM|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18671.378113197|18571.09327541|18571.09327541|18571.09327541|18571.09327541|18571.09327541|18405.956130427|18405.956130427|18405.956130427|18405.956130427|18405.956130427|18405.956130427|18334.284589363|18129.260654848||18104.889697343|18104.889697343|17869.710774826|||17781.889548089|17781.889548089|17781.889548089|17781.889548089|17781.889548089||17781.889548089|17403.266164543|17294.517960603|17285.806124202|17285.806124202|17272.817997259|17272.817997259|17272.817997259|17272.817997259|17272.817997259|16957.908885843|16891.176539826|16679.730296082|16679.730296082|16563.033662313|16330.704069237|16304.215024884|16304.215024884|16304.215024884|16304.215024884|16304.215024884|16304.215024884|16304.215024884|16304.215024884|16304.215024884|16304.215024884|16304.215024884|16304.215024884|16304.215024884|16304.215024884|16289.441192066|-17368.042453057|-17368.042453057|-17368.042453057|-17368.042453057|-17368.042453057|-17368.042453057|-17418.602725619|-17470.280806243|-17653.812006937|-17766.846674375|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936||-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-17811.670808936|-18125.02312104|-18247.747912267|-18563.275458074|-18941.583842305|-19095.148713672|-19838.615695892|18594.606007643|18594.606007643|18594.606007643|18594.606007643|18594.606007643|18594.606007643|18594.606007643|18594.606007643|18594.606007643|18594.606007643|18594.606007643|18594.606007643|18594.606007643|18458.228897381||18231.587663757|18162.545825699|18162.545825699|18162.545825699|18162.545825699|18162.545825699|18162.545825699|18162.545825699|18162.545825699|18162.545825699|18162.545825699|18088.828695221|17681.754105801|17587.115673113|17499.684081236|17476.968487122|17476.968487122|17476.968487122|17476.968487122|17476.968487122|17476.968487122|17476.968487122|17476.968487122|17476.968487122|17476.968487122|17476.968487122|17476.968487122|17476.968487122|17476.968487122|17476.968487122|17476.968487122|17476.968487122|17476.968487122|17476.968487122|17476.968487122|17476.968487122|17366.409430136||17164.788255707|17140.542506341|-18354.814127554|-18354.814127554|-18354.814127554|-18354.814127554|-18354.814127554|-18354.814127554|-18354.814127554|-18354.814127554|-18354.814127554|-18354.814127554|-18354.814127554|-18354.814127554|-18354.814127554|-18354.814127554|-18354.814127554|-18354.814127554|-18354.814127554|-18354.814127554|-18354.814127554|-18616.29347506|-18735.557041702|-18735.557041702|-18735.557041702|-18735.557041702|17173.556574145|17173.556574145|17173.556574145|17173.556574145|17173.556574145|17173.556574145|17173.556574145||17173.556574145||17173.556574145|17173.556574145|17173.556574145|17173.556574145|17173.556574145|17173.556574145|17173.556574145|17173.556574145|17173.556574145|17173.556574145|17173.556574145|17173.556574145|||17116.229526827|16749.032807586|16630.314230651|16596.246544103|16596.246544103|16596.246544103|16467.205610004|16467.205610004|16129.450677782|16059.200352159|16059.200352159|16059.200352159||16059.200352159|16059.200352159|16059.200352159|16059.200352159|16059.200352159|16059.200352159|15719.944835733|15267.049817481|15016.831711222|15016.831711222|15016.831711222|14811.868568024|14605.520631138|13777.429288863|13777.429288863|13777.429288863|13777.429288863|13777.429288863
08384|8990|/equities/bhp-billiton?cid=8990|JTOPI40||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08385|41393|/equities/bidvest-group-ltd,-the|JTOPI40/MSCI_EEM|-24744.03843152|-24744.03843152|-25110.209368356|-25497.343742618|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862||-25675.452888862|-25675.452888862|-25675.452888862|||-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862|-25675.452888862||-25675.452888862|-25675.452888862|-25802.05409063|-25802.05409063|-25802.05409063|-25802.05409063|-25957.837878478|-26335.688738861|-26335.688738861|-26356.924368965|-26356.924368965|-26853.360409961|-28526.67823329|26604.207473037|26604.207473037|26604.207473037|26604.207473037|26604.207473037|26604.207473037|26604.207473037|26182.841636708|-28322.453353837|-28322.453353837|-28322.453353837|-28322.453353837|-28322.453353837|-28322.453353837|-28322.453353837|-28322.453353837|-28322.453353837|-28322.453353837|-28322.453353837|-28322.453353837|-28322.453353837|-28322.453353837|-28322.453353837|-28322.453353837|-28604.94817093|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407||-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-28774.024651407|-29177.249612674|26841.033899517|26841.033899517|26841.033899517|26841.033899517|26841.033899517|26385.315443907|26047.739382119|26020.731537594|26020.731537594|26020.731537594|26020.731537594|26020.731537594|26020.731537594|26020.731537594|26020.731537594|26020.731537594|26020.731537594|26020.731537594|26020.731537594||26020.731537594|26020.731537594|26020.731537594|26020.731537594|26020.731537594|26020.731537594|25747.92393066|25507.248811844|25372.387568716|25041.208409684|24943.869074301|24943.869074301|24943.869074301|24943.869074301|24943.869074301|24925.914836612|24925.914836612|24925.914836612|24925.914836612|24883.25548683|24883.25548683|24883.25548683|24883.25548683|24883.25548683|24883.25548683|24883.25548683|24883.25548683|24883.25548683|24883.25548683|24883.25548683|24883.25548683|24883.25548683|24883.25548683|24883.25548683|24883.25548683|24883.25548683|24883.25548683||24719.500601025|24719.500601025|24360.278445583|23960.744994547|23960.744994547|23796.661105052|-25687.524054865|-25687.524054865|-25687.524054865|-25687.524054865|-25687.524054865|-25687.524054865|-25687.524054865|-25687.524054865|-25687.524054865|-25937.511178845|-25937.511178845|-25938.826719952|-25938.826719952|-25938.826719952|-26048.196355502|-26110.574996955|-26110.574996955|-26110.574996955|-26110.574996955|-26246.638885506|24151.766472711|24151.766472711|24151.766472711|24151.766472711|24151.766472711|24151.766472711|24151.766472711||24151.766472711||24151.766472711|24151.766472711|24151.766472711|24151.766472711|24151.766472711|24151.766472711|24151.766472711|24151.766472711|24151.766472711|24151.766472711|24151.766472711|24151.766472711|||24151.766472711|24151.766472711|24151.766472711|24151.766472711|24151.766472711|24151.766472711|24151.766472711|24151.766472711|24151.766472711|24151.766472711|24151.766472711|24151.766472711||24151.766472711|24151.766472711|24151.766472711|24151.766472711|24151.766472711|24151.766472711|24151.766472711|24151.766472711|24151.766472711|24151.766472711|23028.482625545|23028.482625545|23028.482625545|23028.482625545|23028.482625545|23028.482625545|23028.482625545|23028.482625545
08386|41367|/equities/british-american-tobacco?cid=41367|JTOPI40|54485.837817183|53494.705119476|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586|-56995.56603586||-56995.56603586|-56995.56603586|-56995.56603586|||-56995.56603586|-56995.56603586|-57498.906706511|-58592.458896927|-58592.458896927||-58877.47675081|-58877.47675081|-58877.47675081|-58877.47675081|-58877.47675081|-58877.47675081|-61504.085278678|57519.470584024|57519.470584024|57519.470584024|57519.470584024|57519.470584024|57519.470584024|57519.470584024|57519.470584024|57160.800648916|56125.056276573|-58797.030280773|-58797.030280773|-58797.030280773|-58797.030280773|-58797.030280773|-58797.030280773|-58797.030280773|-58797.030280773|-58797.030280773|-58797.030280773|-58797.030280773|-58797.030280773|-58797.030280773|-58797.030280773|-58797.030280773|-58797.030280773|-58797.030280773|-58797.030280773|-59755.053197219|-59755.053197219|-59755.053197219|-60076.614663577|-60171.071848419|-60286.418302726|-60286.418302726|-60286.418302726|-60286.418302726|-60754.520336362|-61603.011764894|-61603.011764894|-61603.011764894|-61603.011764894|-61603.011764894|-61603.011764894|-61603.011764894|-61937.957516549|-62785.508351721|-62868.287057468|-63147.318952742|-63324.187725269|61345.263259141||61345.263259141|61345.263259141|61345.263259141|61345.263259141|61345.263259141|61345.263259141|60389.459176824|60292.287974249|60269.097749165|59852.972166103|59852.972166103|59852.972166103|59852.972166103|59852.972166103|59852.972166103|59852.972166103|59852.972166103|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804||-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62400.453706804|-62961.650489443|-62961.650489443|-62961.650489443|-63229.500543826|-63976.143713798|-63976.143713798|-63976.143713798|-63976.143713798|-63976.143713798|-63976.143713798|-63976.143713798|-63976.143713798|-63976.143713798|-63976.143713798|-63976.143713798|-63976.143713798|-63976.143713798|-63976.143713798|-63976.143713798|-63976.143713798|-64078.604126443||-64265.282362714|-64389.083163844|-64389.083163844|-64776.870182049|-65493.679237098|-65493.679237098|-66141.254707887|-66275.227453207|-66411.808281342|-66611.064757046|-67229.127507829|-67614.419453144|-68702.011670548|-68702.011670548|-68861.235189497|-68902.181358783|-68902.181358783|-68902.181358783|-68902.181358783|-68958.590398648|-69127.489331831|63894.514930054|63894.514930054|63894.514930054|63894.514930054|63894.514930054|63894.514930054|63894.514930054|63894.514930054|63894.514930054|63894.514930054|63894.514930054|63894.514930054||63894.514930054||63894.514930054|63051.294366726|-67095.778637531|-67095.778637531|-67095.778637531|-67095.778637531|-67095.778637531|-67095.778637531|-67095.778637531|-67095.778637531|-67095.778637531|-67095.778637531|||-67095.778637531|-67095.778637531|-67095.778637531|-67095.778637531|-67095.778637531|-67878.64293059|-68254.161835985|-68254.161835985|-68254.161835985|-68254.161835985|-69510.290928872|-70713.470282558||-70713.470282558|-71155.244758398|-71253.308343701|-71253.308343701|-72256.307571716|66838.409366644|66838.409366644|66838.409366644|66838.409366644|66838.409366644|66838.409366644|66838.409366644|66838.409366644|66838.409366644|66838.409366644|66838.409366644|66070.677074049|65529.021079073
08387|50081|/equities/capital---counties-properties?cid=50081|JTOPI40|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2947.0138834894|2932.9491498679|2932.9491498679|2932.9491498679|2932.9491498679|2932.9491498679|2932.9491498679||2932.9491498679|2914.721277631|2892.30141959|||2850.8171309099|2850.8171309099|2850.8171309099|2850.8171309099|2742.589050506||2742.589050506|2704.3382037119|2704.3382037119|2704.3382037119|2667.5424485688|2621.1582761876|2615.7869735417|2585.541081713|2563.8073823224|2563.8073823224|2563.8073823224|2517.2859803582|2514.6510892869|2480.6123214299|2442.3780141162|2442.3780141162|2442.3780141162|2442.3780141162|2442.3780141162|2442.3780141162|2442.3780141162|2378.8089045736|2300.1765606373|2278.4253232336|2278.4253232336|2278.4253232336|2270.7452993602|2270.7452993602|2270.7452993602|2200.6639890625|-2595.4524098438|-2595.4524098438|-2595.4524098438|-2595.4524098438|-2595.4524098438|-2640.3360109375|-2677.0212770062|-2677.0212770062|-2677.0212770062|-2726.7458633403|-2771.7299079413|-2771.7299079413|-2771.7299079413|-2771.7299079413|-2771.7299079413|-2805.4615468787|-2805.4615468787|-2805.4615468787|-2805.4615468787|-2805.4615468787|-2805.4615468787|-2805.4615468787|-2818.4572743097|-2845.1101156512|-2845.1101156512|-2845.1101156512|-2889.566795168|-2915.24088352||-2967.1781489407|-2967.1781489407|-2967.1781489407|-2967.1781489407|-2973.253498823|-3002.198443565|-3002.198443565|-3002.198443565|-3002.198443565|-3027.3128932901|-3027.3128932901|-3028.7021855831|-3028.7021855831|-3028.7021855831|-3040.8913173146|-3045.6410388403|-3045.6410388403|-3045.6410388403|-3055.3233764892|-3066.3037516547|-3088.8580272134|2714.1418820997|2714.1418820997|2714.1418820997|2714.1418820997|2714.1418820997|2714.1418820997|2714.1418820997|2714.1418820997|2714.1418820997|2714.1418820997|2714.1418820997||2674.3243134441|2669.5935382338|2669.5935382338|2669.5935382338|2669.5935382338|2669.5935382338|2669.5935382338|2669.5935382338|2669.5935382338|2669.5935382338|2669.5935382338|2669.5935382338|2669.5935382338|2611.8261535931|-2856.01092149|-2856.01092149|-2880.8004641908|-2880.8004641908|-2880.8004641908|-2880.8004641908|-2880.8004641908|-2880.8004641908|-2915.3239698128|-2915.3239698128|-2915.3239698128|-2915.3239698128|-2915.3239698128|-2915.3239698128|-2915.3239698128|-2915.3239698128|-2915.3239698128|-2915.3239698128|-2982.9155220142|-3005.5140087286|-3005.5140087286|-3005.5140087286|-3005.5140087286||-3005.5140087286|2721.6577695633|2721.6577695633|2721.6577695633|2721.6577695633|2721.6577695633|2721.6577695633|2721.6577695633|2721.6577695633|2721.6577695633|2664.7000755423|2664.7000755423|2664.7000755423|2664.7000755423|2627.0000839359|2612.9445377066|2607.3272641184|2597.6511441657|2597.6511441657|2597.6511441657|2597.6511441657|-2834.1277016939|-2834.1277016939|-2834.1277016939|-2834.1277016939|-2834.1277016939|-2834.1277016939|-2834.1277016939|-2834.1277016939|-2834.1277016939|-2834.1277016939|-2834.1277016939|-2834.1277016939||-2834.1277016939||-2834.1277016939|-2834.1277016939|-2842.4778865838|-2842.4778865838|-2842.4778865838|-2842.4778865838|-2842.4778865838|-2842.4778865838|-2842.4778865838|-2842.4778865838|-2842.4778865838|-2842.4778865838|||-2842.4778865838|-2842.4778865838|-2875.206619221|-2875.206619221|-2875.206619221|-2875.206619221|-2875.206619221|-2886.1740213567|-2917.6378015074|-3019.2129271566|-3019.2129271566|-3019.2129271566||-3019.2129271566|-3030.7551854238|2534.4035461637|2534.4035461637|2534.4035461637|2534.4035461637|2534.4035461637|2534.4035461637|2534.4035461637|2534.4035461637|2534.4035461637|2534.4035461637|2534.4035461637|2534.4035461637|2534.4035461637|2468.0228964983|2468.0228964983|2459.4143294426
08388|41379|/equities/discovery-holdings-ltd|JTOPI40/MSCI_EEM|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938|13247.970807938||13160.578675487|13152.198528319|13143.165031466|||12958.121757572|12958.121757572|12958.121757572|12958.121757572|12958.121757572||12958.121757572|12755.211613191|12755.211613191|12755.211613191|12755.211613191|12755.211613191|12755.211613191|12755.211613191|12755.211613191|12755.211613191|12755.211613191|12755.211613191|12755.211613191|12755.211613191|-13815.455376732|-13815.455376732|-13815.455376732|-13815.455376732|-13815.455376732|-13815.455376732|-13815.455376732|-13815.455376732|-13815.455376732|-13815.455376732|-13815.455376732|-13815.455376732|-13815.455376732|-13815.455376732|-13815.455376732|-13815.455376732|-13815.455376732|-13815.455376732|-13815.455376732|-13880.894863036|-13942.494292262|-14019.271435847|-14139.302381134|-14139.302381134|-14139.302381134|-14197.305260074|-14197.305260074|-14197.305260074|-14197.305260074|-14326.394733415|-14710.012016562|-14710.012016562|-14724.902240625|-14743.280267361|-14808.50764725|-14808.50764725|-14808.50764725|-14808.50764725|-14985.230719167|-15042.589687963|-15403.033806276|-15403.033806276|-15403.033806276|-15403.033806276||-15403.033806276|-15403.033806276|-15403.033806276|-15403.033806276|-15403.033806276|-15403.033806276|-15403.033806276|-15403.033806276|-15403.033806276|-15403.033806276|-15403.033806276|-15506.482006974|-15650.591118859|-15703.045687622|-15785.701197713|-15785.701197713|-15785.701197713|-15785.701197713|-15785.701197713|-15785.701197713|-15785.701197713|-15785.701197713|-15785.701197713|-15785.701197713|14676.044388276|14676.044388276|14676.044388276|14676.044388276|14676.044388276|14676.044388276|14676.044388276|14676.044388276||14676.044388276|14676.044388276|14676.044388276|14676.044388276|14676.044388276|14676.044388276|14655.647392933|14655.647392933|14514.219325481|14259.688139424|14207.975544757|14207.975544757|14207.975544757|14207.975544757|14207.975544757|14084.934412571|14084.934412571|14084.934412571|14084.934412571|14084.934412571|14084.934412571|14084.934412571|14084.934412571|14084.934412571|14084.934412571|14084.934412571|14084.934412571|14084.934412571|14084.934412571|14084.934412571|14084.934412571|14084.934412571|14084.934412571|14084.934412571|14084.934412571|14084.934412571|13880.427125079||13723.085694533|13658.317438369|13482.463820411|13412.83804989|13412.83804989|13327.542277655|13232.32475295|12918.860836611|-14330.201607702|-14330.201607702|-14330.201607702|-14330.201607702|-14330.201607702|-14330.201607702|-14330.201607702|-14442.057341891|-14469.174824323|-14552.289504238|-14552.289504238|-14552.289504238|-14552.289504238|-14552.289504238|-14552.289504238|-14552.289504238|-14552.289504238|-14552.289504238|-14756.932782486|13607.303787127|13607.303787127|13607.303787127|13607.303787127|13607.303787127|13607.303787127||13607.303787127||13607.303787127|13607.303787127|13607.303787127|13607.303787127|13607.303787127|13607.303787127|13607.303787127|13607.303787127|13607.303787127|13607.303787127|13607.303787127|13607.303787127|||13607.303787127|13607.303787127|13607.303787127|13607.303787127|13607.303787127|13607.303787127|13607.303787127|13607.303787127|13607.303787127|13607.303787127|13607.303787127|13607.303787127||13607.303787127|13607.303787127|13607.303787127|13607.303787127|13607.303787127|13607.303787127|13607.303787127|13607.303787127|13607.303787127|13607.303787127|13607.303787127|13607.303787127|13607.303787127|13607.303787127|13607.303787127|13544.85254737|13544.85254737|13544.85254737
08389|41391|/equities/exxaro-resources-ltd|JTOPI40/MSCI_EEM|-19819.395801261|-19876.884223623|-19925.704692915|-20087.394103239|-20391.715670265|-20504.5983622|18479.033262242|18479.033262242|18479.033262242|18479.033262242|18479.033262242|18479.033262242|18479.033262242|18479.033262242|18479.033262242|18479.033262242|18479.033262242|18479.033262242|18479.033262242|18479.033262242|18479.033262242|18479.033262242|18479.033262242|18479.033262242|18479.033262242|18479.033262242|18479.033262242|18479.033262242|18479.033262242||18479.033262242|18479.033262242|18095.041064496|||18095.041064496|17830.162766199|17830.162766199|17830.162766199|17830.162766199||17830.162766199|17830.162766199|17830.162766199|17830.162766199|17830.162766199|17830.162766199|17830.162766199|17830.162766199|17830.162766199|17830.162766199|17830.162766199|17830.162766199|17830.162766199|17830.162766199|17830.162766199|17830.162766199|17830.162766199|17830.162766199|17830.162766199|17830.162766199|17830.162766199|17830.162766199|17830.162766199|17830.162766199|17830.162766199|17830.162766199|17830.162766199|17830.162766199|17830.162766199|17830.162766199|17292.468672117|17292.468672117|17292.468672117|17292.468672117|17292.468672117|17034.530105643|17034.530105643|17034.530105643|17034.530105643|17034.530105643|17034.530105643|17034.530105643|17034.530105643|16802.144561826|16578.54951314|16180.332792378|16162.094583085|16162.094583085|16162.094583085|16162.094583085|16162.094583085|16162.094583085|16162.094583085|16162.094583085|16162.094583085|16162.094583085|16162.094583085|16162.094583085||16162.094583085|16162.094583085|16162.094583085|16162.094583085|16162.094583085|16131.160647872|15698.77724108|15698.77724108|15698.77724108|15698.77724108|15408.690125103|15408.690125103|15408.690125103|15408.690125103|15236.544583447|15075.956904592|15075.956904592|15075.956904592|14821.341005102|-16794.166510665|-16794.166510665|-16794.166510665|-16794.166510665|-16794.166510665|-16794.166510665|-16794.166510665|-16794.166510665|-16794.166510665|-16794.166510665|-16794.166510665|-16794.166510665|-16794.166510665||-16794.166510665|-16794.166510665|-16794.166510665|-16794.166510665|-17682.907234073|15828.067972402|15828.067972402|15828.067972402|15828.067972402|15828.067972402|15828.067972402|15828.067972402|15828.067972402|15828.067972402|15828.067972402|15828.067972402|15828.067972402|15828.067972402|15828.067972402|15828.067972402|15828.067972402|15828.067972402|15828.067972402|15828.067972402|15828.067972402|15828.067972402|15828.067972402|15828.067972402|15828.067972402|15828.067972402|15828.067972402|15828.067972402|15828.067972402|15828.067972402|15828.067972402|15828.067972402|15828.067972402||15828.067972402|15828.067972402|-17704.887234906|-17704.887234906|-17704.887234906|-17704.887234906|-17704.887234906|-17704.887234906|-17704.887234906|-17704.887234906|-17704.887234906|-17704.887234906|-18090.430261006|-18201.089178896|-18330.765754329|-18725.906393699|-18837.50710411|-18953.613311536|-18953.613311536|-18953.613311536|-18966.337421649|-18966.337421649|-19335.874912943|-19361.15421351|-19361.15421351|-19612.504681678|-19734.239798321|-19734.239798321|-19734.239798321|-19734.239798321|-19976.765183112|-19976.765183112|-20303.715115279||-20303.715115279||-20303.715115279|-20303.715115279|-20303.715115279|-20303.715115279|-20303.715115279|-20303.715115279|-20303.715115279|-20303.715115279|-20303.715115279|-20303.715115279|-20303.715115279|-20303.715115279|||-20303.715115279|-20303.715115279|-20303.715115279|-20303.715115279|-20303.715115279|-20303.715115279|-20303.715115279|-20303.715115279|-20303.715115279|-20303.715115279|-20470.210241121|-20470.210241121||-20470.210241121|-20470.210241121|-20470.210241121|-20562.098142235|-20562.098142235|-20562.098142235|-20562.098142235|-21134.497935817|-21271.540594244|-21271.540594244|-21271.540594244|-21271.540594244|-21271.540594244|-21271.540594244|-21271.540594244|-21271.540594244|-21271.540594244|-21271.540594244
08390|41358|/equities/firstrand-ltd-(j)|JTOPI40/MSCI_EEM|-6910.435986809|-6912.9844297878|-7002.0938108753|-7102.215345417|-7117.4059393523|-7137.8399326136|-7164.7920886332|-7164.7920886332|-7164.7920886332|-7174.4350584525|-7174.4350584525|-7174.4350584525|-7174.4350584525|-7174.4350584525|-7174.4350584525|-7174.4350584525|-7174.4350584525|-7206.2611760583|-7251.0679733981|-7407.4969829107|6808.7175918145|6808.7175918145|6808.7175918145|6808.7175918145|6808.7175918145|6808.7175918145|6808.7175918145|6808.7175918145|6808.7175918145||6786.463990905|6786.1266565611|6652.1407295123|||6483.9896994581|6473.8366856548|6473.8366856548|6473.8366856548|6473.8366856548||6357.5006059031|6357.5006059031|6357.5006059031|6357.5006059031|6357.5006059031|6357.5006059031|6357.5006059031|6357.5006059031|6357.5006059031|6325.5562287813|6290.0624764236|6280.0774710887|6280.0774710887|6280.0774710887|6204.141634543|6171.7684828255|6163.4425713895|6163.4425713895|6111.8554662239|6111.8554662239|6111.8554662239|6111.8554662239|6048.0231448791|6048.0231448791|6048.0231448791|6048.0231448791|6048.0231448791|6048.0231448791|6048.0231448791|6037.692383199|5918.8768685286|-6455.577337231|-6455.577337231|-6455.577337231|-6455.577337231|-6455.577337231|-6455.577337231|-6455.577337231|-6455.577337231|-6455.577337231|-6512.0303747011|-6554.8804865584|-6554.8804865584|-6554.8804865584|-6617.4227628427|-6739.5612228689|-6739.5612228689|-6739.5612228689|-6739.5612228689|-6739.5612228689|-6739.5612228689|-6762.5680254099|-6824.3533615666|-6844.7815128517|-6943.6461253908|-6947.0512504342|-6987.7978400423|-6987.7978400423||-7061.2055937239|-7061.2055937239|-7061.2055937239|-7061.2055937239|-7153.8395485821|-7272.7661650913|-7430.7401834347|7022.3673747653|7022.3673747653|7022.3673747653|7022.3673747653|7022.3673747653|7022.3673747653|7022.3673747653|7022.3673747653|7006.7906375382|7006.7906375382|7006.7906375382|7002.822930598|6945.9143673311|6932.2838258359|6932.2838258359|6932.2838258359|6932.2838258359|6932.2838258359|6932.2838258359|6932.2838258359|6932.2838258359|6932.2838258359|6932.2838258359|6932.2838258359|6932.2838258359||6932.2838258359|6932.2838258359|6932.2838258359|6932.2838258359|6932.2838258359|6932.2838258359|6895.5931398177|6854.8812664641|6799.0902960712|6730.0447734124|6673.6053037916|6648.6170042129|6645.3765489889|6645.3765489889|6645.3765489889|6576.9340110973|6576.9340110973|6554.3711234415|6500.967914935|6475.6869632335|6475.6869632335|6475.6869632335|6475.6869632335|6475.6869632335|6475.6869632335|6475.6869632335|6452.147151133|6452.147151133|6452.147151133|6452.147151133|6452.147151133|6452.147151133|6452.147151133|6452.147151133|6452.147151133|6452.147151133|6392.3301679255||6361.4779643617|6316.8088492908|6245.7876103231|6215.3751225812|6143.0279139791|6055.9199044212|5920.5776715791|-6416.335324939|-6416.335324939|-6416.335324939|-6416.335324939|-6416.335324939|-6416.335324939|-6475.8725832655|-6483.9139814061|-6502.3608528271|-6502.3608528271|-6502.3608528271|-6502.3608528271|-6502.3608528271|-6502.3608528271|-6502.3608528271|-6502.3608528271|-6502.3608528271|-6502.3608528271|-6502.3608528271|-6502.3608528271|-6502.3608528271|-6502.3608528271|-6502.3608528271|-6502.3608528271|-6502.3608528271|-6502.3608528271||-6502.3608528271||-6502.3608528271|-6502.3608528271|-6502.3608528271|-6502.3608528271|-6502.3608528271|-6502.3608528271|-6502.3608528271|-6502.3608528271|-6502.3608528271|-6502.3608528271|-6502.3608528271|-6502.3608528271|||-6502.3608528271|-6502.3608528271|-6502.3608528271|-6502.3608528271|-6521.9565031412|-6563.8104977052|-6563.8104977052|-6610.7925737856|-6610.7925737856|-6610.7925737856|-6610.7925737856|-6610.7925737856||-6610.7925737856|-6804.1028597618|-6835.8365108464|-6861.7089571498|6281.3974679818|6281.3974679818|6281.3974679818|6281.3974679818|6281.3974679818|6281.3974679818|6259.1638533131|6242.2269793989|6242.2269793989|6218.3539592524|6218.3539592524|6218.3539592524|6218.3539592524|6218.3539592524
08391|41399|/equities/growthpoint-properties-ltd|JTOPI40/MSCI_EEM|1119.359704632|1119.359704632|1119.359704632|1119.359704632|1119.359704632|1119.359704632|1096.7095118914|1096.7095118914|1086.1216798793|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893|1078.509012893||1078.509012893|1078.509012893|1064.6766809922|||1054.7144732187|1054.7144732187|1054.7144732187|1054.7144732187|1054.7144732187||1054.7144732187|1054.7144732187|1054.7144732187|1054.7144732187|1054.7144732187|1054.7144732187|1024.7938591319|1011.6598434799|1000.7887149776|976.7096833085|968.9285679279|968.9285679279|968.9285679279|968.9285679279|968.9285679279|968.9285679279|968.9285679279|968.9285679279|968.9285679279|968.9285679279|968.9285679279|968.9285679279|968.9285679279|968.9285679279|968.9285679279|968.9285679279|968.9285679279|968.9285679279|968.9285679279|957.97618658655|919.41798509617|-1018.5015468737|-1018.5015468737|-1018.5015468737|-1018.5015468737|-1021.6683854152|-1041.0773462486|-1041.0773462486|-1041.0773462486|-1058.3081624984|-1064.7014351832|-1064.7014351832|-1099.9712457539|-1099.9712457539|-1099.9712457539|-1099.9712457539|-1099.9712457539|-1099.9712457539|-1099.9712457539|-1116.301384171|-1124.2793157456|-1139.2547952729|-1150.8386614143|-1152.393225534|-1152.393225534|-1152.393225534|-1163.6035839267|-1171.2817599185||-1189.4411826224|-1189.4411826224|-1189.4411826224|-1189.4411826224|-1212.7679806915|-1224.0036798661|-1224.0036798661|-1224.6151998512|-1245.7391109458|-1251.8204539722|-1251.8204539722|-1251.8204539722|-1254.1338377469|-1263.4264863855|-1290.5766077113|-1290.5766077113|-1290.5766077113|-1290.5766077113|-1290.5766077113|-1290.5766077113|-1290.5766077113|-1290.5766077113|-1290.5766077113|-1292.5851196792|-1295.7056885325|-1300.6174317028|-1319.3610267935|-1319.3610267935|1233.6297412078|1233.6297412078|1233.6297412078|1233.6297412078||1223.588601342|1212.9956581954|1212.9956581954|1212.9956581954|1212.9956581954|1195.4951757727|1185.550195303|1184.7224392256|1174.0986820653|1174.0986820653|1174.0986820653|1169.5540911836|1156.0045457596|-1241.4059644336|-1241.4059644336|-1241.4059644336|-1241.4059644336|-1241.4059644336|-1241.4059644336|-1241.4059644336|-1241.4059644336|-1241.4059644336|-1241.4059644336|-1241.4059644336|-1241.4059644336|-1241.4059644336|-1241.4059644336|-1241.4059644336|-1241.4059644336|-1241.4059644336|-1245.0066271485|-1258.4518079428|-1279.4464532697|1176.8649475038|1176.8649475038|1176.8649475038|1158.0721638931||1148.635737659|-1244.6702031941|-1244.6702031941|-1244.6702031941|-1244.6702031941|-1244.6702031941|-1244.6702031941|-1244.6702031941|-1244.6702031941|-1244.6702031941|-1244.6702031941|-1244.6702031941|-1244.6702031941|-1244.6702031941|-1244.6702031941|-1244.6702031941|-1244.6702031941|-1244.6702031941|-1244.6702031941|-1244.6702031941|-1244.6702031941|-1265.6335591046|-1287.3150656718|-1292.0741551503|-1292.0741551503|-1307.9712835004|-1313.668251235|-1313.668251235|-1326.2425013722|-1327.0924080257|-1327.0924080257|-1327.0924080257|-1327.0924080257||-1327.0924080257||-1327.0924080257|-1327.0924080257|-1341.7137866952|-1342.7375407725|-1345.7639341917|-1360.9043713241|-1364.4493014712|-1381.4655886024|-1381.4655886024|-1381.4655886024|-1381.4655886024|-1381.4655886024|||-1381.4655886024|-1381.4655886024|-1381.4655886024|-1381.4655886024|-1381.4655886024|-1381.4655886024|-1381.4655886024|-1381.4655886024|-1381.4655886024|-1381.4655886024|-1381.4655886024|-1382.183987336||-1401.7599859289|-1406.4186594001|-1406.4186594001|-1406.4186594001|-1406.4186594001|-1406.4186594001|-1406.4186594001|-1406.4186594001|-1406.4186594001|-1419.0742927299|-1419.0742927299|-1419.0742927299|-1430.415880811|-1432.2398675677|-1435.9331861864|-1444.9661426404|-1444.9661426404|-1444.9661426404
08392|41390|/equities/impala-platinum-holdings-ltd|JTOPI40/MSCI_EEM|-7721.3938625981|-7836.3265139979|-8025.8907580221|-8025.8907580221|-8173.3786200246|-8319.5873555829|-8346.4859506477|-8372.454267452|-8372.454267452|-8372.454267452|-8372.454267452|-8372.454267452|-8372.454267452|-8372.454267452|-8372.454267452|-8444.8597633086|-8444.8597633086|-8444.8597633086|-8701.1219592318|-8949.3419249776|7606.0150280672|7606.0150280672|7606.0150280672|7606.0150280672|7606.0150280672|7606.0150280672|7606.0150280672|7606.0150280672|7606.0150280672||7606.0150280672|7606.0150280672|7582.2944756303|||7245.049417367|7141.9313794654|7141.9313794654|6777.0904216282|6338.2671351425||-7917.0344010587|-7917.0344010587|-8317.8715567319|-8376.2788549487|-8376.2788549487|-8376.2788549487|-8376.2788549487|-8461.8098388319|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-8805.0438096717|-9150.2708996352|-9406.5787773724|7904.463483933|7904.463483933|7904.463483933|7904.463483933|7904.463483933|7756.2084827613|-9600.8759598213|-9600.8759598213|-9600.8759598213|-9600.8759598213|-9600.8759598213|-9600.8759598213|-9918.0288442459|8639.8050689745|8639.8050689745|8639.8050689745|8639.8050689745|8470.098114324|8470.098114324|8470.098114324||8470.098114324|8470.098114324|8470.098114324|8343.9423492489|-9791.6664391878|-9791.6664391878|-9791.6664391878|-9791.6664391878|-9850.9059522466|-9850.9059522466|-9850.9059522466|-9910.8592003045|-9910.8592003045|-9997.454667005|-10578.782963339|-10793.209022489|-10793.209022489|-10793.209022489|-10793.209022489|-10793.209022489|-10793.209022489|-10793.209022489|-10793.209022489|-10793.209022489|-10874.454469432|-11048.782743813|-11357.425270904|-11646.250301004|-11877.11144556|-12563.734939511|-12731.1261173|-12731.1261173||-12731.1261173|-12893.695685888|-13012.995206543|-13312.439118381|-13792.987909312|12090.430099228|12090.430099228|12090.430099228|12090.430099228|12090.430099228|12090.430099228|12090.430099228|12090.430099228|12090.430099228|12090.430099228|11988.86677692|-13513.512924446|-13513.512924446|-13513.512924446|-13513.512924446|-13513.512924446|-13513.512924446|-13812.403249384|-13964.670277094|-14300.133641215|-14463.184693025|-14463.184693025|-14463.184693025|-14486.666287685|-14486.666287685|-14911.24031965|-15064.822577389|-15224.636197099|-15689.873552332|-16406.859502591|-16964.843891768|-17463.708508355||-17463.708508355|-17579.766815302|-17579.766815302|-17579.766815302|-17756.40124506|-17756.40124506|-17756.40124506|-17756.40124506|-17756.40124506|-17756.40124506|-17756.40124506|-17756.40124506|-17756.40124506|-17756.40124506|-18149.390272289|-18385.378080321|16330.239924844|16330.239924844|16330.239924844|16330.239924844|16330.239924844|16330.239924844|16330.239924844|16330.239924844|16330.239924844|16330.239924844|16330.239924844|16330.239924844|16330.239924844|16122.730973238|16122.730973238|16122.730973238|16122.730973238||16122.730973238||16122.730973238|16122.730973238|16122.730973238|16122.730973238|16122.730973238|16089.534414709|15761.096248937|-18309.973541098|-18309.973541098|-18309.973541098|-18309.973541098|-18309.973541098|||-18309.973541098|-18309.973541098|-18309.973541098|-18309.973541098|-18781.47060122|-18833.261928395|-18833.261928395|-18833.261928395|-18833.261928395|-18838.426003754|-18838.426003754|-18838.426003754||-18838.426003754|-18838.426003754|-18838.426003754|-18838.426003754|-18838.426003754|-18838.426003754|-18838.426003754|-18838.426003754|-18838.426003754|-18838.426003754|-18921.540471542|-18921.540471542|-18921.540471542|-19071.748246285|-19071.748246285|-19071.748246285|-19393.0202281|-19393.0202281
08393|41387|/equities/imperial-holdings-ltd|JTOPI40/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08394|41370|/equities/investec?cid=41370|JTOPI40|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11805.102875895|11768.169862105|11715.694437771|11715.694437771|11715.694437771|11715.694437771|11715.694437771|11715.694437771|11715.694437771|11715.694437771||11715.694437771|11715.694437771|11537.160486412|||11462.533250702|11462.533250702|11462.533250702|11462.533250702|11462.533250702||11462.533250702|11462.533250702|11462.533250702|11462.533250702|11462.533250702|11462.533250702|11462.533250702|11462.533250702|11462.533250702|11427.145988521|11427.145988521|11309.518502773|11309.518502773|11309.518502773|11162.131669748|11140.804530553|11140.804530553|11110.72725617|11017.308062411|10905.548096585|10905.548096585|10905.548096585|10648.608996206|10364.454440229|10287.906716332|10287.906716332|9957.5630181464|-11084.868227591|-11084.868227591|-11084.868227591|-11084.868227591|-11084.868227591|-11084.868227591|-11084.868227591|-11084.868227591|-11138.686919545|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568||-11322.319044568|-11322.319044568|-11322.319044568|-11322.319044568|-11518.021160631|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11534.729366585|-11658.309144836|10676.918236799|10676.918236799|10676.918236799|10676.918236799|10676.918236799|10676.918236799||10594.960786172|10594.960786172|10561.15591117|10561.15591117|10561.15591117|10561.15591117|10561.15591117|10561.15591117|10561.15591117|10561.15591117|10561.15591117|10561.15591117|10561.15591117|10502.173234633|10348.192482926|10143.491647695|10135.473060578|10135.473060578|10135.473060578|10135.473060578|10135.473060578|10135.473060578|10135.473060578|10135.473060578|10135.473060578|10135.473060578|10135.473060578|10135.473060578|10135.473060578|10135.473060578|10135.473060578|10135.473060578|10135.473060578|10135.473060578|10135.473060578|10135.473060578|10135.473060578||10135.473060578|10116.914511753|10116.622854016|10116.622854016|10005.080948907|9912.4788321186|9848.7108009414|9848.7108009414|9848.7108009414|9848.7108009414|9848.7108009414|9848.7108009414|9848.7108009414|9848.7108009414|9848.7108009414|9848.7108009414|9848.7108009414|9848.7108009414|9848.7108009414|9848.7108009414|9699.2670087166|-10609.222336618|-10609.222336618|-10609.222336618|-10609.222336618|-10609.222336618|-10609.222336618|-10609.222336618|-10609.222336618|-10609.222336618|-10609.222336618|-10609.222336618|-10609.222336618||-10609.222336618||-10609.222336618|-10609.222336618|-10711.089304467|-10711.089304467|-10718.369511688|-10718.369511688|-10775.410568542|-10786.289520602|-10884.04391178|-10935.071510144|-10935.071510144|-10935.071510144|||-10935.071510144|-10935.071510144|-10935.071510144|-10935.071510144|-10953.817386961|-10953.817386961|-10953.817386961|-10953.817386961|-10953.817386961|-10953.817386961|-10953.817386961|-10953.817386961||-10953.817386961|-11153.185985513|-11199.458006806|-11199.458006806|-11279.342229784|-11743.769144205|-12044.910160227|11075.271652034|11075.271652034|11075.271652034|11075.271652034|11075.271652034|11075.271652034|11075.271652034|11075.271652034|11075.271652034|11075.271652034|11075.271652034
08395|41359|/equities/investec-ltd-(j)|JTOPI40/MSCI_EEM_SMALLCAP|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11761.872573815|11750.636193128|11663.540214587|11573.415389674|11573.415389674|11573.415389674|11573.415389674|11573.415389674|11573.415389674|11573.415389674|11573.415389674||11573.415389674|11573.415389674|11573.415389674|||11324.461544082|11262.613421317|11262.613421317|11262.613421317|11262.613421317||11262.613421317|11262.613421317|11262.613421317|11262.613421317|11262.613421317|11262.613421317|11262.613421317|11262.613421317|11262.613421317|11258.292690352|11214.214100391|11130.849000435|11087.739369595|11087.739369595|11087.739369595|10805.684406907|10805.684406907|10750.943712231|10750.943712231|10617.072484236|10617.072484236|10573.802760262|10261.633227042|10261.633227042|10261.633227042|10261.633227042|9950.0924744906|-10842.724600485|-10842.724600485|-10842.724600485|-10842.724600485|-10842.724600485|-10842.724600485|-10842.724600485|-10842.724600485|-10842.724600485|-11043.80511165|-11192.821125494|-11192.821125494|-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825||-11312.494925825|-11312.494925825|-11312.494925825|-11312.494925825|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688|10478.375504688||10478.375504688|10411.383697541|10411.383697541|10411.383697541|10411.383697541|10411.383697541|10411.383697541|10411.383697541|10411.383697541|10411.383697541|10411.383697541|10411.383697541|10411.383697541|10294.204108379|10130.94900931|10016.264862871|10016.264862871|10016.264862871|10016.264862871|10016.264862871|10016.264862871|10016.264862871|10016.264862871|10016.264862871|10016.264862871|10016.264862871|10016.264862871|10016.264862871|10016.264862871|10016.264862871|10016.264862871|10016.264862871|10016.264862871|10016.264862871|10016.264862871|10016.264862871|10016.264862871||10016.264862871|10016.264862871|10016.264862871|10016.264862871|9915.9054031903|9794.9504479893|9665.111608877|9602.1701874017|9602.1701874017|9602.1701874017|9602.1701874017|9602.1701874017|9602.1701874017|9602.1701874017|9602.1701874017|9602.1701874017|9602.1701874017|9602.1701874017|9602.1701874017|9602.1701874017|9458.5224304464|-10633.517080337|-10633.517080337|-10633.517080337|-10633.517080337|-10633.517080337|-10633.517080337|-10633.517080337|-10633.517080337|-10633.517080337|-10633.517080337|-10633.517080337|-10633.517080337||-10633.517080337||-10633.517080337|-10633.517080337|-10662.883371951|-10662.883371951|-10662.883371951|-10662.883371951|-10712.41157031|-10712.41157031|-10790.0128559|-10904.544666819|-10904.544666819|-10904.544666819|||-10904.544666819|-10913.406670964|-10913.406670964|-10913.406670964|-10913.406670964|-10941.175169112|-10941.175169112|-10941.175169112|-10941.175169112|-10941.175169112|-10941.175169112|-10941.175169112||-10941.175169112|-11141.583521235|-11152.448791649|-11152.448791649|-11271.776435165|-11741.307150183|10791.332001352|10791.332001352|10791.332001352|10791.332001352|10791.332001352|10791.332001352|10791.332001352|10791.332001352|10791.332001352|10774.366737515|10774.366737515|10774.366737515
08396|41392|/equities/kumba-iron-ore-ltd|JTOPI40/MSCI_EEM|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50350.199466788|50233.363539245|-58243.992108729|-58243.992108729|-58243.992108729|-58243.992108729|-58243.992108729|-58243.992108729|-58243.992108729|-59698.157898588|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764||54447.116282764|54447.116282764|54447.116282764|||54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764||54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|54447.116282764|53865.573647516|53643.081830573|53295.368700637|52661.687445152|51143.263827946|50850.507587176|50850.507587176|50850.507587176|50850.507587176|49536.897319085|48251.663687872|47102.888428038|47102.888428038|47102.888428038|47102.888428038|47102.888428038|46794.098253375|45440.331392639|44633.090436266|44606.198069464|44606.198069464|43727.942299405|43681.410186464|43681.410186464|43681.410186464|43681.410186464|43681.410186464|43681.410186464|43648.955762738|42906.673069709|42215.451121903|42215.451121903|42215.451121903|42215.451121903|42215.451121903|42215.451121903|42215.451121903|42215.451121903|42215.451121903|42215.451121903|42215.451121903|42215.451121903|42215.451121903|42215.451121903|42215.451121903||42215.451121903|42215.451121903|42215.451121903|42193.723468781|41956.800578742|41956.800578742|39955.445087491|-44430.812679002|-44430.812679002|-44430.812679002|-44430.812679002|-44430.812679002|-44430.812679002|-44430.812679002|-44430.812679002|-44430.812679002|-44430.812679002|-44430.812679002|-44430.812679002|-44430.812679002|-44430.812679002|-44430.812679002|-44430.812679002|-44430.812679002|-44430.812679002|-44990.022193418|-44990.022193418|-44990.022193418|-47875.29283138|-47875.29283138|43438.784874462|43438.784874462||43438.784874462|43438.784874462|43438.784874462|43438.784874462|43438.784874462|43438.784874462|43025.094304958|42748.870788694|42748.870788694|42748.870788694|41089.856431882|-47119.786528507|-47119.786528507|-47119.786528507|-47119.786528507|-47119.786528507|-47119.786528507|-47119.786528507|-47119.786528507|-47119.786528507|-47119.786528507|-47119.786528507|-48141.429476119|-48789.477195687|-49257.03021743|-50005.255797145|-50190.895330161|-50405.550366846|-51171.500407606|-52027.278230673|-52617.386704535|45808.780853312|45808.780853312|45808.780853312|45808.780853312|45808.780853312|45808.780853312||45808.780853312|44979.867614791|43848.852905323|43496.219636201|43496.219636201|-48242.203087556|-48242.203087556|-48242.203087556|-48242.203087556|-48242.203087556|-48242.203087556|-48242.203087556|-48277.625114398|-48277.625114398|-48277.625114398|-48277.625114398|-48611.86123822|43134.592628632|43134.592628632|43134.592628632|43134.592628632|43134.592628632|43134.592628632|43134.592628632|43134.592628632|43134.592628632|43134.592628632|43134.592628632|43134.592628632|43134.592628632|43134.592628632|43134.592628632|43134.592628632||43134.592628632||43134.592628632|43134.592628632|43134.592628632|43134.592628632|43134.592628632|43134.592628632|43011.214031813|-48985.155857545|-48985.155857545|-48985.155857545|-48985.155857545|-48985.155857545|||-48985.155857545|-48985.155857545|-48985.155857545|-48985.155857545|-48985.155857545|-48985.155857545|-48985.155857545|-48985.155857545|-48985.155857545|-48985.155857545|-49807.493914868|-49807.493914868||-49807.493914868|-49807.493914868|-50674.437683187|-52224.375203541|-53604.731143942|-53604.731143942|-53604.731143942|-53604.731143942|-53987.645715492|-54662.661906102|-55165.508101648|-55165.508101648|-55165.508101648|-55186.997656356|-55186.997656356|-55372.675958655|-55372.675958655|49599.046060841
08397|50185|/equities/life-healthcar|JTOPI40/MSCI_EEM_SMALLCAP|1760.1204365854|1760.1204365854|1760.1204365854|1760.1204365854|1760.1204365854|1760.1204365854|1760.1204365854|1760.1204365854|1760.1204365854|1760.1204365854|1760.1204365854|1760.1204365854|1760.1204365854|1760.1204365854|1760.1204365854|1760.1204365854|1760.1204365854|1760.1204365854|1760.1204365854|1760.1204365854|1759.1893739838|-1875.1238567379|-1875.1238567379|-1875.1238567379|-1875.1238567379|-1875.1238567379|-1875.1238567379|-1875.1238567379|-1875.1238567379||-1875.1238567379|-1875.1238567379|-1875.1238567379|||-1875.1238567379|-1875.1238567379|-1875.1238567379|-1875.1238567379|-1875.1238567379||-1875.1238567379|-1875.1238567379|-1875.1238567379|-1895.8042852644|-1910.3380947382|-1915.5978830424|-1922.7198700471|-1925.5060124039|-1925.5060124039|-1932.6234046603|-1932.6234046603|-1932.6234046603|-1932.6234046603|-1932.6234046603|-1932.6234046603|-1932.6234046603|-1932.6234046603|-1932.6234046603|-1932.6234046603|-1932.6234046603|-1950.3464066458|-1950.3464066458|-1950.3464066458|-1950.3464066458|-1950.3464066458|-1982.773785162|-1986.24865018|-1986.2762779778|-2003.9060469136|-2003.9060469136|-2003.9060469136|-2003.9060469136|-2003.9060469136|-2003.9060469136|-2032.538329523|-2032.538329523|-2056.3203661366|-2101.755646278|-2101.755646278|-2101.755646278|-2116.0618291977|-2128.1798102197|-2142.7978341882|-2142.7978341882|-2142.7978341882|-2142.7978341882|-2142.7978341882|-2142.7978341882|-2142.7978341882|-2142.7978341882|-2142.7978341882|-2142.7978341882|-2172.1905544197|-2172.1905544197|2017.2082529791|2017.2082529791|2017.2082529791|2017.2082529791||2017.2082529791|2017.2082529791|2017.2082529791|2017.2082529791|2017.2082529791|2017.2082529791|2017.2082529791|2017.2082529791|2017.2082529791|2017.2082529791|2017.2082529791|2017.2082529791|2017.2082529791|2017.2082529791|2017.2082529791|2017.2082529791|2011.3980588657|1989.6645098508|1983.4695685848|1983.4695685848|1983.4695685848|1983.4695685848|1983.4695685848|1983.4695685848|1983.4695685848|1983.4695685848|1983.4695685848|1983.4695685848|1983.4695685848|1983.4695685848|1983.4695685848|1983.4695685848||1983.4695685848|1983.4695685848|1983.4695685848|1983.4695685848|1983.4695685848|1983.4695685848|1983.4695685848|1970.3550762053|1951.7278624504|1940.3060030252|1940.3060030252|1940.1092867324|1940.1092867324|1940.1092867324|1940.1092867324|1936.8436519249|1927.8870396775|1927.8870396775|1927.8870396775|1922.6072849833|1922.6072849833|1922.6072849833|1922.6072849833|1910.4471606943|1910.4471606943|1910.4471606943|1910.4471606943|1910.4471606943|1910.4471606943|1910.4471606943|1910.4471606943|1910.4471606943|1910.4471606943|1910.4471606943|1910.4471606943|1910.4471606943|1892.3857341048||1871.150815672|-2065.1204905308|-2065.1204905308|-2065.1204905308|-2065.1204905308|-2065.1204905308|-2065.1204905308|-2065.1204905308|-2065.1204905308|-2065.1204905308|-2065.1204905308|-2065.1204905308|-2065.1204905308|-2096.1894339231|1928.5619923636|1928.5619923636|1928.5619923636|1928.5619923636|1928.5619923636|1928.5619923636|1928.5619923636|1928.5619923636|1928.5619923636|1928.5619923636|1928.5619923636|1928.5619923636|1928.5619923636|1928.5619923636|1920.3466581818|1915.6155523521|1915.6155523521|1915.6155523521|1915.6155523521||1915.6155523521||1915.6155523521|1915.6155523521|1910.1673485828|1910.1673485828|1891.1303873142|1818.9850820558|1818.9850820558|1818.9850820558|1818.9850820558|1818.9850820558|1818.9850820558|1818.9850820558|||1818.9850820558|1818.9850820558|1818.9850820558|1818.9850820558|1818.9850820558|1818.9850820558|1818.9850820558|1818.9850820558|1818.9850820558|1818.9850820558|1818.9850820558|1818.9850820558||1818.9850820558|1818.9850820558|1818.9850820558|1818.9850820558|1818.9850820558|1818.9850820558|1818.9850820558|1818.9850820558|1818.9850820558|1818.9850820558|1818.9850820558|1818.9850820558|1818.9850820558|1815.2198378564|1815.2198378564|1815.2198378564|1815.2198378564|1815.2198378564
08398|41371|/equities/mond?cid=41371|JTOPI40|-35057.437660372|-35442.859869489|-35442.859869489|-35442.859869489|-35442.859869489|-35851.62207721|-36016.15511034|-36016.15511034|-36016.15511034|-36016.15511034|-36016.15511034|-36016.15511034|-36016.15511034|-36016.15511034|-36016.15511034|-36016.15511034|-36071.698368094|-36071.698368094|-36071.698368094|-36181.849837153|-36181.849837153|34246.559217953|34246.559217953|34246.559217953|34246.559217953|34246.559217953|34246.559217953|34246.559217953|34246.559217953||34246.559217953|34235.899131059|33605.332367844|||33210.813742049|33173.233014875|33173.233014875|33142.459554012|33142.459554012||33142.459554012|32724.650602063|32724.650602063|32724.650602063|32724.650602063|32724.650602063|32375.445113403|31862.994570448|31680.105078275|31257.394531417|31050.771701574|30600.468557305|30210.578465809|30210.578465809|30200.869206713|30200.869206713|30200.869206713|30200.869206713|30200.869206713|30200.869206713|30200.869206713|30200.869206713|29781.021340792|29584.801489769|29029.890544188|-31377.820089451|-31377.820089451|-31377.820089451|-31377.820089451|-31377.820089451|-31377.820089451|-31377.820089451|-31377.820089451|-31377.820089451|-31377.820089451|-31377.820089451|-31377.820089451|-31377.820089451|-31377.820089451|-31377.820089451|-32028.633432724|30910.522134009|30910.522134009|30910.522134009|30910.522134009|30910.522134009|30910.522134009|30910.522134009|30910.522134009|30910.522134009|30910.522134009|30910.522134009|30910.522134009|30910.522134009|30910.522134009|30910.522134009|30910.522134009|30910.522134009||30910.522134009|30910.522134009|30910.522134009|30910.522134009|30910.522134009|29654.883549293|29654.883549293|29654.883549293|29654.883549293|29654.883549293|29654.883549293|29654.883549293|29654.883549293|29654.883549293|29613.31505477|29602.790191074|29602.790191074|28974.026401406|28974.026401406|28974.026401406|28974.026401406|28974.026401406|28974.026401406|28974.026401406|28974.026401406|28974.026401406|28974.026401406|28974.026401406|28974.026401406|28974.026401406|28974.026401406|28974.026401406||28974.026401406|28974.026401406|28974.026401406|28974.026401406|28974.026401406|28974.026401406|28974.026401406|28974.026401406|28839.140446006|28671.553921331|28671.553921331|28671.553921331|28671.553921331|28671.553921331|28671.553921331|28466.183853496|28466.183853496|28127.093170551|-30077.259864114|-30077.259864114|-30077.259864114|-30077.259864114|-30077.259864114|-30077.259864114|-30077.259864114|-30077.259864114|-30077.259864114|-30077.259864114|-30077.259864114|-30077.259864114|-30077.259864114|-30077.259864114|-30077.259864114|-30077.259864114|-30729.899849016|-31036.49983224|-31146.392821623||-31146.392821623|-31146.392821623|-31146.392821623|-31146.392821623|-31479.825357359|29456.143538462|29456.143538462|29456.143538462|29456.143538462|29456.143538462|29456.143538462|29456.143538462|29456.143538462|28984.15948718|28982.8994302|28956.665885048|28956.665885048|28956.665885048|28830.948822246|28830.948822246|28830.948822246|28830.948822246|28830.948822246|28809.473854624|28809.473854624|28356.430684721|-30365.795842484|-30365.795842484|-30365.795842484|-30365.795842484|-30365.795842484|-30365.795842484|-30365.795842484||-30365.795842484||-30365.795842484|-30544.440113147|-30544.440113147|-30544.440113147|-30564.431138787|-30564.431138787|-30564.431138787|-30564.431138787|-30564.431138787|-30564.431138787|-30564.431138787|-30564.431138787|||-30564.431138787|-30564.431138787|-30564.431138787|-30564.431138787|-30564.431138787|-30845.201265319|-31068.168072577|-31197.546969924|-31197.546969924|-31197.546969924|-31197.546969924|-31197.546969924||-31197.546969924|-31197.546969924|-31197.546969924|-31597.10774436|-31634.675271511|-31926.395396927|-31926.395396927|-32774.328218808|-32780.753576453|-33044.003973837|-33191.282193152|-33432.369103503|-33654.707960909|-33654.707960909|-33654.707960909|-33815.187298616|-33815.187298616|-33815.187298616
08399|41382|/equities/mtn-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-10279.739478604|-10297.98830956|-10505.546377997|-10505.546377997|-10505.546377997|-10574.353553082|-10574.353553082|-10637.392836758|-10861.547596398|-11208.993273522|-11208.993273522|-11208.993273522|-11364.553424102|-11364.553424102|10569.924100746|10569.924100746|10569.924100746|10569.924100746|10569.924100746|10569.924100746|10569.924100746|10569.924100746|10569.924100746|10569.924100746|10569.924100746|10569.924100746|10569.924100746|10569.924100746|10569.924100746||10470.693445273|10411.381605859|10369.171069525|||10369.171069525|10369.171069525|10369.171069525|10369.171069525|10369.171069525||10160.301188361|9953.5261584703|9953.5261584703|9808.4179538559|9696.4643931732|9680.2937701925|9648.326411325|9508.0286849451|9508.0286849451|9508.0286849451|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10306.14429041|-10326.715878233|-10382.962086926|-10896.73565214|-10960.309447086|-10960.309447086|-11171.78827454|-11282.460832766|-11282.460832766|-11414.234258628|-11568.260287365|-11683.400319294|-11719.173233697|-11719.173233697|-11775.803592996|-11885.942514398|-11885.942514398|-11885.942514398|-11924.736418836|-11924.736418836|-11924.736418836|-11924.736418836|-11980.20713204|-12081.785702266|-12164.229262057|-12164.229262057|-12256.86945933|-12256.86945933||-12478.132732589|-12548.314147321|-12676.071274801|-12758.24586089|-12932.495400989|-13062.328223321|-13117.753581468|-13164.61509052|-13227.627878355|-13311.687075933|-13311.687075933|-13311.687075933|-13375.818973259|-13418.743303621|-13458.659226246|-13463.788029162|-13486.820032403|-13640.688924892|-13692.598805435|-13704.665339372|-13805.183710414|-13877.15218347|-13877.15218347|-13877.15218347|-13877.15218347|-13877.15218347|-13877.15218347|-13877.15218347|-13877.15218347|-13877.15218347|-13877.15218347|-13877.15218347||-13877.15218347|-14010.391314967|-14073.045905519|-14096.939895021|-14257.790860382|13072.000143137|13072.000143137|13072.000143137|13072.000143137|13072.000143137|13072.000143137|13072.000143137|13072.000143137|13072.000143137|13072.000143137|13072.000143137|13072.000143137|13072.000143137|13072.000143137|13072.000143137|13072.000143137|13072.000143137|13072.000143137|13072.000143137|13072.000143137|13072.000143137|13072.000143137|13072.000143137|13072.000143137|13072.000143137|13072.000143137|13072.000143137|13072.000143137|13072.000143137|13072.000143137|13072.000143137|13072.000143137||13072.000143137|13025.333492375|12972.148324861|12571.164805401|12393.738672668|12066.43185852|11760.646509466|11486.662788296|11269.458653662|11104.954059624|-12397.039831962|-12397.039831962|-12397.039831962|-12397.039831962|-12397.039831962|-12432.662105984|-12432.662105984|-12432.662105984|-12432.662105984|-12432.662105984|-12516.199954433|-12516.199954433|-12516.199954433|-12516.199954433|-12516.199954433|-12516.199954433|-12884.388838259|-12952.265375843|-12975.905973159|-13009.117747955|-13356.408608839|-13488.009565376|-13659.706536868||-13659.706536868||-13659.706536868|-13708.057452923|-13708.057452923|-13715.95272547|-13762.484846259|-13762.484846259|-13774.410307113|-13774.410307113|-13774.410307113|-13774.410307113|-13774.410307113|-13774.410307113|||-13774.410307113|-13774.410307113|-13774.410307113|-13774.410307113|-13774.410307113|-13774.410307113|-13774.410307113|-13774.410307113|-13774.410307113|-13774.410307113|-13774.410307113|-13774.410307113||-13774.410307113|-13901.89903538|-13901.89903538|-13901.89903538|-13901.89903538|-14765.054483755|13602.373519654|13602.373519654|13602.373519654|13602.373519654|13517.042096714|13517.042096714|13517.042096714|13517.042096714|13452.09097668|13452.09097668|13452.09097668|13452.09097668
08400|1123065|/equities/multichoice|JTOPI40/MSCI_EEM|8602.0373431032|8382.7637145592|8372.1462337367|8372.1462337367|8372.1462337367|8372.1462337367|8372.1462337367|-8534.504184737|-8768.5602052634|-8849.1224502926|-8894.1916114363|-9033.4351238181|8256.2941475418|8256.2941475418|8256.2941475418|8256.2941475418|8256.2941475418|8188.4125278293|8188.4125278293|8004.4028086993|7991.8364541103|7899.912145556|7899.912145556|7899.912145556|7623.6246061733|7456.1940068592|7431.896140255|7431.896140255|7431.896140255||7431.896140255|7431.896140255|7261.1623780612|||7106.1248645124|6901.9165161249|6799.7961290277|6505.9401433641|6496.2841276099||6496.2841276099|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7231.3143486768|-7544.5711230135|-7544.5711230135|-7544.5711230135|-7644.5340785|-7644.5340785|-7644.5340785|-7644.5340785|-7644.5340785|-7731.3739074074|-7731.3739074074|-7731.3739074074|-7744.526563786|-7775.5470157553|-7775.5470157553|-7775.5470157553|-7775.5470157553|-7775.5470157553|-7775.5470157553|-7775.5470157553|-7775.5470157553|-7839.225099649|-7839.225099649|-7839.225099649|-7839.225099649|-7839.225099649|-7839.225099649|-7839.225099649|-7839.225099649|-7839.225099649|-7839.225099649|-7839.225099649|-7839.225099649|-7839.225099649|-8082.4723329433|-8159.6962179724|-8159.6962179724|-8159.6962179724|-8159.6962179724||-8159.6962179724|-8159.6962179724|-8159.6962179724|-8159.6962179724|-8159.6962179724|-8199.301505826|-8199.301505826|-8199.301505826|-8199.301505826|-8314.0372916768|-8314.0372916768|-8314.0372916768|-8314.0372916768|-8314.0372916768|-8314.0372916768|-8504.8192129742|-8600.5298925607|-8600.5298925607|-8602.8393735317|-8602.8393735317|-8667.1548594797|-8737.6720660886|-8934.6356289873|-9039.1983073917|-9039.1983073917|-9045.8314526575|-9089.3682807305|-9109.2980897006|-9246.0778885192|-9246.0778885192|-9283.8111272587|-9283.8111272587||-9283.8111272587|-9283.8111272587|-9283.8111272587|-9283.8111272587|-9283.8111272587|-9283.8111272587|-9283.8111272587|-9283.8111272587|-9283.8111272587|-9283.8111272587|-9283.8111272587|-9283.8111272587|-9429.9568080652|-9495.6742311836|-9597.4432495275|-9597.4432495275|-9597.4432495275|-9597.4432495275|-9597.4432495275|-9597.4432495275|-9597.4432495275|-9597.4432495275|-9597.4432495275|-9597.4432495275|-9597.4432495275|-10316.753135395|-10316.753135395|-10316.753135395|-10316.753135395|-10316.753135395|-10316.753135395|-10394.725705994|-10437.473006661|-10451.025562956|-10648.750625507|-10892.611806119|-10893.402006799||-10966.510968854|-10966.510968854|-10966.510968854|-10966.510968854|-10966.510968854|-10966.510968854|-11020.520854344|-11020.520854344|-11020.520854344|-11020.520854344|-11020.520854344|-11020.520854344|-11020.692412771|-11020.692412771|-11057.547125301|-11369.175463335|-11369.175463335|-11375.667238685|-11375.667238685|-11399.463598539|-11507.015109487|-11765.529642644|-11765.529642644|-11765.529642644|-11882.755158493|-11933.394620548|-12060.993358701|-12060.993358701|-12068.048176334|-12068.442418149|-12186.88046461|-12266.089405123|-12439.30461304||-12439.30461304||-12439.30461304|-12439.30461304|-12439.30461304|-12439.30461304|-12439.30461304|-12460.894014489|-12554.104460543|-12748.650151637|-12748.650151637|-12748.650151637|-12750.833501819|-13092.592779799|||-13288.325310887|-13579.871380488|-13579.871380488|-13579.871380488|-13579.871380488|-13579.871380488|-13579.871380488|-13579.871380488|-13579.871380488|-13579.871380488|-13722.676790793|-13722.676790793||-13722.676790793|-13884.640878659|-13917.600976287|-14006.501084764|-14413.001205293|13170.066624045|13170.066624045|13170.066624045|13170.066624045|13170.066624045|13170.066624045|13170.066624045|13170.066624045|12721.018471161|12310.677124891|12310.677124891|12212.807916545|12191.453240606
08401|41376|/equities/naspers-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|317380.85139558|317380.85139558|317380.85139558|310158.16821731|300149.07579701|298720.30644112|292909.42316891|292909.42316891|292909.42316891|292909.42316891|292782.4051468|292782.4051468|281884.95016311|-313347.3084406|-313347.3084406|-314079.17893087|-314079.17893087|-314079.17893087|-321568.03214541|-322265.28809962|-322265.28809962|-322265.28809962|-322265.28809962|-322265.28809962|-322265.28809962|-322265.28809962|-322265.28809962|-322265.28809962|-322265.28809962||-322265.28809962|-322265.28809962|-322265.28809962|||-322265.28809962|322723.89782804|322723.89782804|322723.89782804|322723.89782804||322723.89782804|322723.89782804|322723.89782804|322723.89782804|322723.89782804|322723.89782804|322723.89782804|322723.89782804|322723.89782804|322723.89782804|322723.89782804|316030.40864035|316030.40864035|316030.40864035|316030.40864035|316030.40864035|310225.78208553|310225.78208553|310225.78208553|308806.10134016|308806.10134016|308236.44593351|297803.10659278|295017.34065865|294539.65838312|294539.65838312|294539.65838312|294539.65838312|294539.65838312|283498.28709236|-314854.29179772|-314854.29179772|-314854.29179772|-314854.29179772|-314854.29179772|-314854.29179772|-314854.29179772|-314854.29179772|-314854.29179772|-316028.15755303|-322373.00839225|-323554.61012787|-323554.61012787|-323554.61012787|-323554.61012787|-323554.61012787|-323554.61012787|-323554.61012787|-323554.61012787|-323554.61012787|-323554.61012787|-323554.61012787|-327272.90014208|-328216.132568|-328216.132568|-328216.132568|-330614.00934322|-330614.00934322||-331425.32634965|-331425.32634965|-342399.41816628|-342441.58450942|-342441.58450942|-342441.58450942|-342441.58450942|-342441.58450942|-342441.58450942|-342441.58450942|-342441.58450942|-342441.58450942|-342441.58450942|-342441.58450942|-342441.58450942|-342441.58450942|-342441.58450942|-342441.58450942|-342441.58450942|-342441.58450942|-342441.58450942|-343953.8821104|-343953.8821104|-348816.64678933|-350349.88532148|-353701.20591276|324081.07157633|324081.07157633|324081.07157633|324081.07157633|324081.07157633|324081.07157633||324081.07157633|324081.07157633|324081.07157633|324081.07157633|324081.07157633|324081.07157633|323307.19064037|314147.8784893|313167.7218259|313167.7218259|313167.7218259|313167.7218259|313167.7218259|313167.7218259|313167.7218259|313167.7218259|313167.7218259|311028.69091767|309243.87879741|304557.85909673|304557.85909673|304557.85909673|304557.85909673|304557.85909673|304557.85909673|304557.85909673|304557.85909673|302760.84344081|302675.04826757|301370.55363063|-326883.88440663|-326883.88440663|-327845.26179158|-327845.26179158|-327845.26179158|-327845.26179158|-327845.26179158||-327845.26179158|-327845.26179158|-327845.26179158|-327845.26179158|-327845.26179158|-327845.26179158|-327845.26179158|-327845.26179158|-327845.26179158|-327845.26179158|-327845.26179158|-327845.26179158|-338300.67976842|307425.70529615|307425.70529615|307425.70529615|307425.70529615|307425.70529615|307425.70529615|307425.70529615|307425.70529615|305111.22810683|304075.95289836|304075.95289836|304075.95289836|304075.95289836|304075.95289836|304075.95289836|304075.95289836|304075.95289836|304075.95289836|304075.95289836|304075.95289836||304075.95289836||304075.95289836|304075.95289836|304075.95289836|304075.95289836|304075.95289836|304075.95289836|304075.95289836|-336033.38202784|-336033.38202784|-336033.38202784|-336033.38202784|-336033.38202784|||-336033.38202784|-336033.38202784|-336033.38202784|-336033.38202784|-336033.38202784|-336033.38202784|-336033.38202784|-336033.38202784|-336033.38202784|-336033.38202784|-336033.38202784|-336033.38202784||-336033.38202784|-336033.38202784|-336033.38202784|-337688.97618936|-337688.97618936|-337688.97618936|-337688.97618936|-345587.41798817|-347265.97355913|-347265.97355913|-347265.97355913|-347265.97355913|-347265.97355913|-347265.97355913|-347265.97355913|-347265.97355913|-347265.97355913|-349255.80686312
08402|41360|/equities/nedbank-group-ltd-(j)|JTOPI40/MSCI_EEM|20400.528271431|20400.528271431|20400.528271431|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20372.831767721|20165.090853023|20104.090069313|20104.090069313|20104.090069313|20104.090069313|20104.090069313|20104.090069313|20104.090069313||20042.481567053|20042.481567053|19825.035074504|||19809.693009843|19809.693009843|19809.693009843|19809.693009843|19809.693009843||19809.693009843|19809.693009843|19809.693009843|19809.693009843|19809.693009843|19809.693009843|19809.693009843|19809.693009843|19809.693009843|19809.693009843|19809.693009843|19715.474636273|19715.474636273|19715.474636273|19693.242123304|19693.242123304|19693.242123304|19693.242123304|19693.242123304|19693.242123304|19693.242123304|19693.242123304|19300.27407911|19300.27407911|19300.27407911|19300.27407911|19249.939697339|19249.939697339|19249.939697339|19249.939697339|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21037.731193857|-21316.145770953|-21462.328634392|-21689.642927102|-21775.381030113|-21825.107617992|-21825.107617992||-21825.107617992|-21825.107617992|-21825.107617992|-21825.107617992|-21882.897353324|-22191.823892993|-22191.823892993|-22284.550928878|-22284.550928878|-22284.550928878|-22284.550928878|-22284.550928878|-22348.554717652|-22348.554717652|-22348.554717652|-22348.554717652|-22348.554717652|-22348.554717652|-22348.554717652|-22348.554717652|-22348.554717652|-22348.554717652|-22348.554717652|-22348.554717652|-22348.554717652|-22348.554717652|-22754.671908503|-22922.135453892|-23604.204905268|22235.355576454|22235.355576454|22235.355576454||22235.355576454|22235.355576454|22235.355576454|22235.355576454|22235.355576454|22235.355576454|22235.355576454|22105.228418282|21930.976020313|21567.862244792|21477.680271992|21402.365717393|21402.365717393|21402.365717393|21402.365717393|21402.365717393|21402.365717393|21402.365717393|21402.365717393|21402.365717393|21402.365717393|21402.365717393|21402.365717393|21402.365717393|21402.365717393|21402.365717393|21402.365717393|21402.365717393|21402.365717393|21402.365717393|21402.365717393|21402.365717393|21402.365717393|21402.365717393|21402.365717393|21402.365717393|21103.239685992||21059.821873324|20860.968748138|20613.909720153|20480.456444634|20480.456444634|-22218.157744157|-22218.157744157|-22218.157744157|-22218.157744157|-22218.157744157|-22218.157744157|-22218.157744157|-22218.157744157|-22218.157744157|-22218.157744157|-22218.157744157|-22218.157744157|-22218.157744157|-22218.157744157|-22218.157744157|-22218.157744157|-22218.157744157|-22218.157744157|-22218.157744157|-22218.157744157|-22218.157744157|-22218.157744157|-22218.157744157|-22218.157744157|-22218.157744157|-22218.157744157|-22323.175271286|-22331.612315922||-22331.612315922||-22331.612315922|-22331.612315922|-22331.612315922|-22331.612315922|-22355.657180151|-22355.657180151|-22634.230200168|-23034.422444631|-23215.29314152|-23215.29314152|-23218.019995271|-23218.019995271|||-23218.019995271|-23218.019995271|-23218.019995271|-23218.019995271|-23218.019995271|-23218.019995271|-23218.019995271|-23218.019995271|-23218.019995271|-23218.019995271|-23224.358704076|-23224.358704076||-23224.358704076|-23969.393461822|-23969.393461822|-24025.659402024|-24262.343780027|21948.42781756|21948.42781756|21948.42781756|21948.42781756|21948.42781756|21948.42781756|21948.42781756|21948.42781756|21948.42781756|21948.42781756|21948.42781756|21948.42781756|21948.42781756
08403|41373|/equities/old-mutual?cid=41373|JTOPI40/MSCI_EEM|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097|1166.7226238097||1166.7226238097|1166.7226238097|1137.1362486775|||-1267.7053823107|-1267.7053823107|-1267.7053823107|-1267.7053823107|-1267.7053823107||-1267.7053823107|-1267.7053823107|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1272.2310162268|-1279.8677958076|-1281.964217564|-1283.1086660686|-1283.1086660686|-1283.1086660686|-1290.6762956318|-1293.6958840353|-1295.1239410163|-1295.1239410163|-1295.1239410163|-1295.1239410163|-1295.1239410163|-1295.1239410163|-1295.1239410163|-1295.1239410163|-1295.1239410163|-1295.1239410163|-1312.4340754682|-1312.4340754682|-1312.4340754682|-1312.7754488389|-1312.7754488389|-1312.7754488389|-1312.7754488389||-1312.7754488389|-1312.7754488389|-1312.7754488389|-1312.7754488389|-1320.1049365019|-1320.1049365019|-1320.1049365019|-1320.1049365019|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1241.5429006573|1237.9921118414|1229.0026072116||1229.0026072116|1227.0584524574|1209.8111605813|1209.8111605813|1209.8111605813|1209.8111605813|1208.4012895347|1197.2176414009|1197.2176414009|1172.8609836929|1172.8609836929|1172.8609836929|1172.8609836929|1169.789981881|1168.9888687567|1161.9320763963|1157.7371313535|1157.7371313535|1138.4857015039|1126.3114249539|1126.3114249539|1126.3114249539|1126.3114249539|1126.3114249539|1126.3114249539|1126.3114249539|1126.3114249539|1126.3114249539|1126.3114249539|1126.3114249539|1126.3114249539|1126.3114249539|1126.3114249539|1126.3114249539|1126.3114249539|1126.3114249539|1117.6793610599||1110.4215122888|1096.4683469876|1089.5759410973|1081.3621567748|1079.2357297497|-1175.7181623331|-1175.7181623331|-1175.7181623331|-1175.7181623331|-1175.7181623331|-1175.7181623331|-1175.7181623331|-1175.7181623331|-1175.7181623331|-1198.409069259|-1205.1346534061|-1205.1346534061|-1208.2775543456|-1208.2775543456|-1208.2775543456|-1208.2775543456|-1210.776337187|-1210.776337187|-1210.776337187|-1210.776337187|-1210.776337187|-1218.8218755039|-1218.8218755039|-1218.8218755039|-1218.8218755039|-1218.8218755039|-1218.8218755039|-1218.8218755039||-1218.8218755039||-1218.8218755039|-1218.8218755039|-1218.8218755039|-1218.8218755039|-1218.8218755039|-1218.8218755039|-1218.8218755039|-1218.8218755039|-1218.8218755039|-1218.8218755039|-1218.8218755039|-1218.8218755039|||-1218.8218755039|-1218.8218755039|-1218.8218755039|-1218.8218755039|-1218.8218755039|-1218.8218755039|-1218.8218755039|-1218.8218755039|-1218.8218755039|-1218.8218755039|-1218.8218755039|-1218.8218755039||-1218.8218755039|-1249.3020838932|-1255.3356487702|-1285.0951653002|1136.7809224349|1136.7809224349|1136.7809224349|1136.7809224349|1136.7809224349|1136.7809224349|1135.2565804833|1113.6184227592|1106.4093586213|1098.7881762459|1095.8552154507|1095.8552154507|1095.8552154507|1095.8552154507
08404|50078|/equities/reinet-invest?cid=50078|JTOPI40/MSCI_EEM|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43661.467294839|43048.130327599|42868.580980304|42868.580980304|42868.580980304|42868.580980304|42868.580980304|42868.580980304|42868.580980304|42868.580980304|42868.580980304|42868.580980304|42868.580980304|42868.580980304|42868.580980304|42868.580980304||42857.03442256|42585.760469511|42431.178299457|||41427.995844646|41427.995844646|41427.995844646|41427.995844646|41427.995844646||41427.995844646|41427.995844646|41427.995844646|41427.995844646|41427.995844646|41427.995844646|41427.995844646|41427.995844646|41321.550938495|40808.556598328|40326.125749289|40326.125749289|40326.125749289|40326.125749289|40326.125749289|40326.125749289|39391.37002646|39391.37002646|39391.37002646|39063.744473845|38638.660526494|38473.56725166|37850.743520568|37850.743520568|37174.13397601|37174.13397601|36941.302436227|36941.302436227|36941.302436227|36934.11381803|-40931.721432662|-40931.721432662|-40931.721432662|-40931.721432662|-41124.254855138|-41124.254855138|-41357.913401405|-41357.913401405|-41395.126001562|-41587.028890624|-41916.652663192|-41916.652663192|-41916.652663192|-41916.652663192|-41916.652663192|-41916.652663192|-41916.652663192|-41916.652663192|-41916.652663192|-41916.652663192|-41916.652663192|-41916.652663192|-41916.652663192|-41916.652663192|-41916.652663192|-41916.652663192|-41916.652663192|-41916.652663192||-41916.652663192|-41916.652663192|-41916.652663192|-41916.652663192|-42057.502959102|-42265.003287891|-42417.892542101|-42606.158380113|-43466.398200125|-43522.874321142|-43522.874321142|-43648.360356824|-44056.908078433|-44056.908078433|-44056.908078433|-44056.908078433|-44056.908078433|-44056.908078433|-44056.908078433|40602.013129106|40602.013129106|40602.013129106|40602.013129106|40602.013129106|40602.013129106|40602.013129106|40602.013129106|40602.013129106|40602.013129106|40602.013129106|40602.013129106|40602.013129106||40602.013129106|40602.013129106|40602.013129106|40602.013129106|40602.013129106|40602.013129106|40602.013129106|40602.013129106|40602.013129106|40602.013129106|40602.013129106|40602.013129106|40602.013129106|40602.013129106|40602.013129106|40034.627319884|40034.627319884|39302.641466538|38204.09330387|-42249.368246913|-42249.368246913|-42249.368246913|-42249.368246913|-42249.368246913|-42249.368246913|-42249.368246913|-42249.368246913|-42249.368246913|-42249.368246913|-42249.368246913|-42249.368246913|-42249.368246913|-42249.368246913|-42249.368246913|-42249.368246913|-42249.368246913|-42249.368246913||-42249.368246913|-42249.368246913|-42249.368246913|-42249.368246913|-42249.368246913|-42249.368246913|-42249.368246913|-42249.368246913|-42249.368246913|-42249.368246913|-42249.368246913|-42249.368246913|39205.731815472|39205.731815472|39205.731815472|39205.731815472|39205.731815472|39205.731815472|39205.731815472|39205.731815472|39205.731815472|39205.731815472|39205.731815472|39004.107179595|39004.107179595|38817.434789624|38817.434789624|38388.371988471|37996.413320523|37433.070356137|36834.411506819|36752.724082492|36752.724082492||36427.08231388||36244.027548|36244.027548|35703.14172|35628.768577778|35078.631753087|34741.25750343|-38173.525704497|-38173.525704497|-38173.525704497|-38173.525704497|-38173.525704497|-38173.525704497|||-38173.525704497|-38173.525704497|-38173.525704497|-38173.525704497|-38173.525704497|-38173.525704497|-38173.525704497|-38173.525704497|-38173.525704497|-38173.525704497|-38173.525704497|-38173.525704497||-38173.525704497|-38292.084116108|-38653.426795676|35142.080789828|35142.080789828|35142.080789828|35142.080789828|35142.080789828|35142.080789828|35142.080789828|34663.423099809|34569.858999787|34497.8629627|34497.8629627|33334.681069667|33092.090077408|32953.044530453|32846.882811615
08405|41381|/equities/remgro-ltd|JTOPI40/MSCI_EEM|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14661.908394231|14636.683202755|14636.683202755|14611.803792586|14611.803792586|14611.803792586|14611.803792586|14611.803792586|14611.803792586|14611.803792586|14611.803792586|14611.803792586|14611.803792586|14611.803792586|14611.803792586|14611.803792586|14611.803792586||14611.803792586|14475.226436207|13995.726464851|||13995.726464851|13995.726464851|13995.726464851|13995.726464851|13995.726464851||13959.307183168|13751.521213787|13751.521213787|13672.171183947|13672.171183947|13672.171183947|13672.171183947|13603.891508473|13603.891508473|13603.891508473|13603.891508473|13603.891508473|13603.891508473|13603.891508473|13603.891508473|13603.891508473|13603.891508473|13603.891508473|13603.891508473|13603.891508473|13603.891508473|13603.891508473|-14919.320685408|-14919.320685408|-14919.320685408|-14919.320685408|-14919.320685408|-15156.467428231|-15308.760521614|-15308.760521614|-15308.760521614|-15308.760521614|-15358.900579571|-15360.945088413|-15451.401343719|-15451.401343719|-15679.501493021|-15763.334992246|-15770.094435829|-15776.047778703|-15776.047778703|-15776.047778703|-15776.047778703|-15776.047778703|-15776.047778703|-15776.047778703|-15776.047778703|-15776.047778703|-15776.047778703|-15776.047778703|-15776.047778703|-15776.047778703|-15776.047778703|-15825.27530967|-16078.730303872|-16078.730303872|-16078.730303872|-16078.730303872||-16078.730303872|-16078.730303872|-16078.730303872|-16078.730303872|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776||15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15278.474933776|15275.638815306|15103.671376922|15103.671376922|14931.301529913|14882.001888781|14882.001888781|14852.057654201|14783.287227409|14783.287227409|14638.208030455|14405.397811616|14373.164235129|14285.960261255|14187.679334882|14187.679334882|14068.073898616|14068.073898616|14068.073898616|14068.073898616|13978.24877624|13779.609751378|13640.535901348|13640.535901348|13640.535901348|13640.535901348|13640.535901348|13640.535901348|13640.535901348|13640.535901348|13632.817668165|13468.186297961||13355.206997734|13264.674441927|13256.089531972|13256.089531972|13256.089531972|13256.089531972|13056.099479969|12772.832755521|-13988.197598657|-13988.197598657|-13988.197598657|-13988.197598657|-14141.330665175|13234.915640501|13234.915640501|13234.915640501|13234.915640501|13234.915640501|13234.915640501|13234.915640501|13234.915640501|13234.915640501|13234.915640501|13234.915640501|13234.915640501|13234.915640501|13234.915640501|13234.915640501|13234.915640501|13234.487161181|13234.487161181|13234.487161181|13139.985734646||13046.706371829||12970.213026399|12970.213026399|12970.213026399|12970.213026399|12970.213026399|12970.213026399|12970.213026399|12970.213026399|12970.213026399|-13988.074232599|-13988.074232599|-13988.074232599|||-13988.074232599|-13988.074232599|-13988.074232599|-13988.074232599|-13988.074232599|-13988.074232599|-13988.074232599|-13988.074232599|-13988.074232599|-13988.074232599|-13988.074232599|-13988.074232599||-13988.074232599|-14087.042262468|-14087.042262468|-14239.324736076|-14334.305262306|13403.960385117|13403.960385117|13403.960385117|13403.960385117|13403.960385117|13403.960385117|13403.960385117|13403.960385117|13403.960385117|13403.960385117|13403.960385117|13403.960385117|13403.960385117
08406|41365|/equities/compagnie-financiere-richemont-sa|JTOPI40|270246.63116828|263362.09018698|261922.15576331|261525.06195923|260410.64331188|260410.64331188|260410.64331188|260410.64331188|260410.64331188|256618.77034653|247298.63371837|244292.92635374|241238.08483749|239228.70537499|235630.22819443|233896.75354937|225953.44838819|-253154.05734646|-256605.28594051|-257389.66782779|-257389.66782779|242438.51505801|242438.51505801|242438.51505801|242438.51505801|242438.51505801|242438.51505801|242438.51505801|242438.51505801||242438.51505801|242438.51505801|242438.51505801|||242438.51505801|242438.51505801|242438.51505801|242438.51505801|242438.51505801||242438.51505801|236060.96117557|235797.73463952|231234.9829328|225831.78139852|225831.78139852|225019.81266502|223502.58412979|223502.58412979|223502.58412979|223502.58412979|223502.58412979|223502.58412979|223502.58412979|223502.58412979|223502.58412979|221285.31569977|218612.18411085|216673.20456761|-235204.74394482|-235204.74394482|-235204.74394482|-235204.74394482|-235204.74394482|-235204.74394482|-235204.74394482|-235204.74394482|-235204.74394482|-235204.74394482|-235204.74394482|-235204.74394482|-235204.74394482|-235204.74394482|-235204.74394482|-236590.88216091|-239077.99881792|-239077.99881792|-239077.99881792|-239077.99881792|-239077.99881792|-239077.99881792|-239077.99881792|-239077.99881792|-241376.66535325|-245249.29483694|-248570.49426327|-249388.11100211|-249388.11100211|-249388.11100211|-249388.11100211|-249388.11100211|-249388.11100211|-249388.11100211|-249594.03429645|-249594.03429645|-249594.03429645|-251314.90653883|-251314.90653883||-259957.50726536|-261942.89696151|-265058.27440168|-265579.72092925|-265579.72092925|-265579.72092925|-265579.72092925|-266080.96769917|-267815.68633241|-269748.26259156|-271035.06954618|-271343.46616242|-278380.08401438|-278380.08401438|-278380.08401438|-278380.08401438|-278380.08401438|-278380.08401438|-278380.08401438|-278380.08401438|-278380.08401438|-281001.20446043|-281284.50495603|-283665.0055067|-284466.46976136|-284466.46976136|-291542.29973484|-294998.77748315|-298580.19720351|-301520.55244834|-304829.94716482|-306324.9632394||-306324.9632394|-306324.9632394|-306324.9632394|-306324.9632394|-306324.9632394|-306324.9632394|-306324.9632394|-306324.9632394|-306324.9632394|-306324.9632394|-310636.34804378|-313582.77560419|-313837.14889407|-313837.14889407|-320803.38766007|-321125.81962231|-325889.18586034|299776.74120703|299035.76800781|295024.82954582|295024.82954582|295024.82954582|295024.82954582|295024.82954582|295024.82954582|295024.82954582|295024.82954582|295024.82954582|-320138.66344622|-320138.66344622|-320138.66344622|-320138.66344622|-320138.66344622|-320138.66344622|-320138.66344622|-320138.66344622|-320138.66344622||-320138.66344622|-322626.48155193|-322626.48155193|-322626.48155193|-322626.48155193|-325347.81283548|-330652.45870609|-334472.18018366|-334472.18018366|-334472.18018366|-334472.18018366|-334472.18018366|-334472.18018366|-334472.18018366|-334472.18018366|-334472.18018366|-334472.18018366|-346608.47798184|318323.51961441|318323.51961441|318323.51961441|318323.51961441|318323.51961441|318323.51961441|318323.51961441|299058.46623823|-314073.40516731|-314073.40516731|-314073.40516731|-314073.40516731|-314073.40516731|-314073.40516731|-314073.40516731||-314841.56193495||302254.98673894|302254.98673894|299268.70748771|299127.394359|299127.394359|299127.394359|28047.104146918|28047.104146918|27997.671274353|27463.745860393|-29233.941567698|-29233.941567698|||-29233.941567698|-29233.941567698|-29233.941567698|-29233.941567698|-29233.941567698|-29233.941567698|-29233.941567698|-29233.941567698|-29233.941567698|-29233.941567698|-29233.941567698|-29233.941567698||-29233.941567698|-29233.941567698|-29271.93507522|-29359.51712389|-29359.51712389|-29359.51712389|27317.322516685|27317.322516685|27317.322516685|27317.322516685|26753.136129649|26717.701920355|26717.701920355|26717.701920355|26717.701920355|26717.701920355|26717.701920355|26717.701920355
08407|41380|/equities/rmb-holdings-ltd|JTOPI40|-46.738863461112|-47.320959401236|-47.46773266804|-47.853036297822|-48.781151442024|-49.923501602249|-51.24833511361|-51.945805110276|-51.945805110276|-51.945805110276|-51.945805110276|-51.945805110276|-51.945805110276|62.04833883799|62.04833883799|62.04833883799|62.04833883799|62.04833883799|62.04833883799|62.04833883799|62.04833883799|61.775932042212|61.47325782468|60.053443984712|60.053443984712|60.053443984712|60.053443984712|60.053443984712|60.053443984712||58.50382664968|58.059807388534|57.788674876149|||57.487416529054|57.152685032282|56.28076114698|56.237099751532|56.237099751532||56.237099751532|56.237099751532|52.318999723925|50.132221915472|50.11602181904|50.11602181904|50.11602181904|50.11602181904|49.740024243378|49.480404545023|49.480404545023|49.480404545023|49.480404545023|49.480404545023|49.480404545023|49.480404545023|49.480404545023|49.480404545023|49.480404545023|49.480404545023|49.480404545023|49.480404545023|48.756005050026|46.84000561114|46.1000062346|45.944451371778|45.771612635309|45.729503922708|45.729503922708|45.729503922708|45.729503922708|45.729503922708|45.729503922708|45.729503922708|45.729503922708|45.729503922708|45.729503922708|45.729503922708|45.729503922708|45.729503922708|45.729503922708|45.729503922708|45.729503922708|45.729503922708|45.643893247453|45.548770274948|44.943078083276|44.658975648084|44.565528497871|44.461698330968|44.346331478854|44.218146087615|44.075717875128|43.917464305698|43.741627006331|43.662502476952|43.662502476952|43.56481787278||-48.116364221792|-48.116364221792|-48.116364221792|-48.116364221792|-48.116364221792|-48.116364221792|-48.116364221792|-48.116364221792|-48.116364221792|-48.116364221792|-48.116364221792|-48.116364221792|-48.116364221792|-48.116364221792|-48.116364221792|-48.116364221792|-48.116364221792|-48.116364221792|-48.116364221792|-48.116364221792|-48.116364221792|-48.116364221792|-48.116364221792|-48.116364221792|-48.116364221792|-48.116364221792|-48.116364221792|-48.116364221792|-48.664506125069|-48.664506125069|-48.664506125069|-48.664506125069||-48.664506125069|-50.960562361187|-51.345069290208|-51.444529987911|-51.444529987911|-52.160588875457|-52.425215339277|-52.425215339277|-52.425215339277|-52.425215339277|-52.425215339277|-52.425215339277|-52.425215339277|-52.425215339277|-52.425215339277|-52.425215339277|-52.425215339277|-52.425215339277|-52.425215339277|-52.425215339277|-52.425215339277|-52.425215339277|-52.425215339277|-52.425215339277|-52.425215339277|-52.425215339277|-52.425215339277|-52.425215339277|-52.425215339277|-52.528017043642|-52.642241159602|-52.927509841451|-52.927509841451|-52.927509841451|-52.927509841451|-52.927509841451|-52.927509841451||-52.927509841451|-52.927509841451|-52.927509841451|-52.927509841451|-52.927509841451|-52.927509841451|-52.927509841451|-52.927509841451|-52.927509841451|-52.927509841451|-52.927509841451|-52.927509841451|-52.927509841451|-52.927509841451|-52.927509841451|-52.927509841451|-52.927509841451|-52.927509841451|-52.927509841451|-52.927509841451|-52.927509841451|-52.927509841451|-52.927509841451|-52.927509841451|-52.927509841451|-53.904560874419|-53.904560874419|-53.904560874419|-53.904560874419|-53.904560874419|-53.904560874419|-53.904560874419|-53.904560874419||-53.904560874419||-53.904560874419|-53.904560874419|-53.904560874419|-53.904560874419|-53.904560874419|-53.904560874419|-53.904560874419|-53.904560874419|-53.904560874419|-53.904560874419|-53.904560874419|-53.904560874419|||-53.904560874419|-53.904560874419|-53.904560874419|-53.904560874419|-53.904560874419|-54.282845416022|-54.480939351135|-55.034377056817|-55.560959329404|-55.560959329404|-55.599645589638|-55.599645589638||-55.599645589638|-55.599645589638|-55.599645589638|-55.599645589638|-55.599645589638|-55.599645589638|-55.599645589638|-55.599645589638|-55.599645589638|-55.599645589638|-55.599645589638|-55.599645589638|-55.599645589638|-55.599645589638|-55.599645589638|-55.599645589638|-55.599645589638|-55.599645589638
08408|41361|/equities/sanlam-ltd-(j)|JTOPI40/MSCI_EEM|6823.8721923963|6823.8721923963|6794.6357693292|6751.1508548102|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6705.2826606059|6666.3696228954|6660.3551365504|6629.3989333867|6629.3989333867|6629.3989333867|6629.3989333867|6629.3989333867|6629.3989333867|6629.3989333867|6629.3989333867||6629.3989333867|6629.3989333867|6629.3989333867|||6629.3989333867|6629.3989333867|6629.3989333867|6629.3989333867|6629.3989333867||6629.3989333867|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|6568.6474487036|-6989.5585678128|-6989.5585678128|-6989.5585678128|-6989.5585678128|-6989.5585678128|-6989.5585678128|-6989.5585678128|-6989.5585678128|-6989.5585678128|-6989.5585678128|-6989.5585678128|-6989.5585678128|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|-7018.9548781943|6457.5105506743|6457.5105506743|6457.5105506743|6457.5105506743||6457.5105506743|6457.5105506743|6457.5105506743|6457.5105506743|6457.5105506743|6457.5105506743|6457.5105506743|6457.5105506743|6457.5105506743|6457.5105506743|6457.5105506743|6457.5105506743|6457.5105506743|6457.5105506743|6454.2339451937|6387.9821613263|6258.2579570292|6226.0088411436|6216.5736339283|6216.5736339283|6216.5736339283|6216.5736339283|6216.5736339283|6216.5736339283|6216.5736339283|6216.5736339283|6216.5736339283|6216.5736339283|6216.5736339283|6216.5736339283|6216.5736339283|6216.5736339283||6216.5736339283|6216.5736339283|6216.5736339283|6216.5736339283|6216.5736339283|6216.5736339283|6216.5736339283|6209.4151488092|6117.0723875658|6003.8026528509|5966.6140587232|5951.0050107694|5951.0050107694|5926.0740873697|5926.0740873697|5885.3238509872|5885.3238509872|5885.3238509872|5782.1931677636|5661.1590752928|5607.8989725476|5563.9375378723|5563.9375378723|5563.9375378723|5563.9375378723|5563.9375378723|5563.9375378723|5563.9375378723|5563.9375378723|5563.9375378723|5563.9375378723|5563.9375378723|5563.9375378723|5563.9375378723|5563.9375378723|5563.9375378723|5522.950669235||5522.950669235|5522.950669235|5489.0007435945|5395.4452706605|5323.2169674006|5161.6011943217|-5675.1418315475|-5675.1418315475|-5675.1418315475|-5675.1418315475|-5675.1418315475|-5675.3798128306|-5694.2931701925|-5694.2931701925|-5694.2931701925|-5694.2931701925|-5694.2931701925|-5694.2931701925|-5694.2931701925|-5694.2931701925|-5694.2931701925|-5694.2931701925|-5694.2931701925|-5694.2931701925|-5694.2931701925|-5694.2931701925|-5884.3326782389|-5884.3326782389|-5884.3326782389|-5884.3326782389|-5920.0946111401|-5920.0946111401|-5920.0946111401||-5920.0946111401||-5920.0946111401|-5920.0946111401|-5962.799079891|-5962.799079891|-5962.799079891|-5962.799079891|-5962.799079891|-5962.799079891|-5962.799079891|-5962.799079891|-5962.799079891|-5962.799079891|||-5962.799079891|-5962.799079891|-5962.799079891|-5962.799079891|-5962.799079891|-5962.799079891|-5962.799079891|-5962.799079891|-5962.799079891|-5962.799079891|-5962.799079891|-5962.799079891||-5962.799079891|-5962.799079891|-5962.799079891|-6102.784617554|5572.5734713654|5572.5734713654|5572.5734713654|5572.5734713654|5572.5734713654|5572.5734713654|5572.5734713654|5572.5734713654|5572.5734713654|5572.5734713654|5499.9149681838|5482.6851459059|5482.6851459059|5444.983495451
08409|41374|/equities/sasol-ltd-(j)|JTOPI40/MSCI_EEM|-16563.08056239|-16953.367291544|-17326.685879494|-17446.873199437|-17516.747999375|-17969.64567824|-17969.64567824|-18079.682709899|-18079.682709899|-18079.682709899|-18079.682709899|-18079.682709899|-18079.682709899|-18079.682709899|-18079.682709899|-18163.034209752|-18163.034209752|-18447.149121946|-18884.887913274|-18949.763941391|-18949.763941391|-18949.763941391|-19360.317851751|-19360.317851751|-19360.317851751|-19360.317851751|-19360.317851751|-19360.317851751|-19360.317851751||-19360.317851751|-19360.317851751|-19360.317851751|||-19360.317851751|-19360.317851751|-19360.317851751|-19360.317851751|-19360.317851751||-19360.317851751|-19360.317851751|-19913.830681174|-19913.830681174|-20437.978534638|-20717.420594042|-21282.522882269|-21963.858758077|-22502.565286752|-22770.461429725|-23406.623810805|-23560.219571415|-23560.219571415|-23560.219571415|-23560.219571415|-23797.132857127|-24041.703174586|-24374.447971762|-24645.942190847|-24734.324253749|-24734.324253749|-24734.324253749|-24734.324253749|-24734.324253749|-24734.324253749|-24734.324253749|-24734.324253749|-25431.693615277|-25478.179856347|-25478.179856347|-25478.179856347|-25584.866507052|-26124.573896725|-26549.637663027|24362.441543469|24362.441543469|24362.441543469|24362.441543469|24362.441543469|24362.441543469|24362.441543469|24362.441543469|24362.441543469|24339.712826076|24030.792028974|-26116.997707033|-26116.997707033|-26116.997707033|-26116.997707033|-26116.997707033|-26121.691397056|-26121.691397056|-26121.691397056|-26121.691397056|-26121.691397056|-26121.691397056|-26121.691397056|-26121.691397056||-26121.691397056|-26121.691397056|-26121.691397056|-26121.691397056|-26121.691397056|-26121.691397056|-26121.691397056|-26121.691397056|-26212.370968137|-26212.370968137|-26212.370968137|-26212.370968137|-26212.370968137|-26212.370968137|-26212.370968137|-26212.370968137|-26212.370968137|-26212.370968137|-26212.370968137|-26212.370968137|-26212.370968137|-26250.856631263|-26364.840701404|-26505.156334893|-26786.340372103|-27048.100413448|24286.471661759|24286.471661759|24286.471661759|24286.471661759|24286.471661759|23572.968513066||-25219.662881864|-25219.662881864|-25219.662881864|-25219.662881864|-25219.662881864|-25219.662881864|-25219.662881864|-25219.662881864|-25219.662881864|-25219.662881864|-25219.662881864|-25219.662881864|-25219.662881864|-25219.662881864|-25219.662881864|-25219.662881864|-25219.662881864|-25219.662881864|-25219.662881864|-25219.662881864|-25219.662881864|-25219.662881864|-25219.662881864|-25219.662881864|-25276.868967914|-25276.868967914|-25276.868967914|-25276.868967914|-25276.868967914|-25302.798853238|-25722.443170264|-25894.881300294|-26098.59033366|23660.53325833|23660.53325833|23660.53325833|23660.53325833||23660.53325833|23660.53325833|23240.648064811|23222.417363964|23222.417363964|23096.963737738|22758.404153042|-25146.583992906|-25146.583992906|-25146.583992906|-25146.583992906|-25146.583992906|-25146.583992906|-25146.583992906|-25146.583992906|-25146.583992906|-25146.583992906|-25146.583992906|-25146.583992906|-25146.583992906|-25146.583992906|-25146.583992906|-25146.583992906|-25146.583992906|-25146.583992906|-25146.583992906|-25146.583992906|-25146.583992906|-25146.583992906|-25146.583992906|-25146.583992906|-25258.537769895|-25547.30764046||-25547.30764046||-25547.30764046|-25578.675156067|-25662.861284518|-25820.564658721|-25820.564658721|-25820.564658721|-25820.564658721|-25820.564658721|-25820.564658721|-25820.564658721|-25820.564658721|-25820.564658721|||-25820.564658721|-25820.564658721|-25820.564658721|-25820.564658721|-25820.564658721|-25820.564658721|-25820.564658721|-25820.564658721|-25820.564658721|-25820.564658721|-25820.564658721|-25820.564658721||-25820.564658721|-26001.085998421|-26001.085998421|-26677.595553801|-26748.550615334|-27819.05623926|-28018.451376956|-28441.501529951|-28653.279477723|-29607.822776446|-29607.822776446|-29607.822776446|-29607.822776446|-29607.822776446|-29607.822776446|-29607.822776446|-30009.636418273|-30066.373798081
08410|41363|/equities/shoprite-holdings-ltd-(j)|JTOPI40/MSCI_EEM/EMCONSGROWTH|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25515.908051708|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25470.627111427|25437.257424218|25437.257424218|25437.257424218|25437.257424218|25437.257424218||25437.008249132|25222.620276813|24707.189196459|||24430.572213558|24430.572213558|24430.572213558|24430.572213558|24430.572213558||24430.572213558|24430.572213558|24430.572213558|24430.572213558|24430.572213558|24430.572213558|24430.572213558|24373.704341505|24373.704341505|24373.704341505|24373.704341505|24373.704341505|24373.704341505|24373.704341505|24016.171490561|23726.523878402|23513.748753779|23420.887504199|23406.749016429|23406.749016429|23406.749016429|23406.749016429|23406.749016429|23406.749016429|23406.749016429|23406.749016429|23406.749016429|23406.749016429|23406.749016429|23406.749016429|22986.943351587|-24816.5828539|-24816.5828539|-24816.5828539|-24816.5828539|-24816.5828539|-24816.5828539|-24816.5828539|-24816.5828539|-24816.5828539|-25109.814282112|-25158.460313457|-25336.622336058|-25336.622336058|-25336.622336058|-25336.622336058|-25336.622336058|-25336.622336058|-25336.622336058|-25396.28530111|-25396.28530111|-25396.28530111|-25396.28530111|-25451.979151042|-25451.979151042|-25451.979151042|-25787.421278936|-25865.245865484||-26009.050961649|-26119.859211913|-26119.859211913|-26151.504352418|-26151.504352418|-26151.504352418|-26151.504352418|-26151.504352418|-26151.504352418|-26151.504352418|-26151.504352418|-26151.504352418|-26151.504352418|-26516.747263703|25119.311762814|25119.311762814|25119.311762814|25001.076250388|25001.076250388|24910.862500431|24832.336420285|24832.336420285|24507.318244761|24439.885301091|24439.885301091|24439.885301091|24439.885301091|24439.885301091|24439.885301091|24439.885301091|24439.885301091|24439.885301091||24413.179624062|24413.179624062|24413.179624062|24413.179624062|24413.179624062|24413.179624062|24192.644026736|24083.382251929|23930.924724365|23608.083027073|23201.203363414|22886.059292682|22599.954769647|22324.088494578|22324.088494578|22324.088494578|22324.088494578|22324.088494578|22324.088494578|21868.376105087|21311.833383361|21311.833383361|21311.833383361|21311.833383361|21311.833383361|21311.833383361|21157.481537068|21033.291487576|21033.291487576|21033.291487576|21033.291487576|21033.291487576|21033.291487576|21033.291487576|21033.291487576|21033.291487576|21033.291487576||21022.934986196|21016.42776244|20768.308624933|20545.342916593|19943.71435177|19657.849279744|19163.721421938|-21157.705575464|-21157.705575464|-21157.705575464|-21157.705575464|-21162.061750516|-21265.013056129|-21428.63069221|-21428.63069221|-21428.63069221|-21428.63069221|-21428.63069221|-21428.63069221|-21428.63069221|-21660.089658011|-21876.123469|-21876.123469|-21876.123469|-21876.123469|-21987.192743333|-22135.214159259|-22517.849065843|-22817.665513387|-22817.665513387|-23103.128348207|-23144.520196342|-23144.520196342||-23144.520196342||-23144.520196342|-23144.520196342|-23144.520196342|-23144.520196342|-23144.520196342|-23144.520196342|-23144.520196342|-23144.520196342|-23144.520196342|-23144.520196342|-23144.520196342|-23144.520196342|||-23144.520196342|-23144.520196342|-23144.520196342|-23144.520196342|-23144.520196342|-23144.520196342|-23144.520196342|-23144.520196342|-23144.520196342|-23144.520196342|-23144.520196342|-23144.520196342||-23144.520196342|-23214.890255056|-23214.890255056|-23214.890255056|-23214.890255056|-23273.989172284|-23385.099080316|-23511.511084109|-23511.511084109|-23511.511084109|-23784.161832234|-23784.161832234|-23865.068702482|-23953.96522498|-24043.0724722|-24178.524969111|-24227.050026216|-24227.050026216
08411|41362|/equities/standard-bank-group-ltd-(j)|JTOPI40/MSCI_EEM|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19392.983213651|19338.37023739|19278.765725172|19278.765725172|19155.231223513|19155.231223513|19155.231223513|19155.231223513|19155.231223513||19065.415090757|19065.415090757|18830.961211953|||18726.191009582|18726.191009582|18726.191009582|18726.191009582|18726.191009582||18726.191009582|18726.191009582|18726.191009582|18726.191009582|18726.191009582|18726.191009582|18726.191009582|18726.191009582|18726.191009582|18726.191009582|18578.878899536|18548.643221706|18544.707681119|18544.707681119|18456.064090132|18282.015655703|18267.362495936|18267.362495936|18267.362495936|18267.362495936|18267.362495936|18267.362495936|18035.074122027|18035.074122027|18035.074122027|18035.074122027|18035.074122027|18035.074122027|18035.074122027|17821.971246696|17769.046070448|17769.046070448|17769.046070448|17769.046070448|17769.046070448|17769.046070448|17769.046070448|17769.046070448|17769.046070448|17769.046070448|17769.046070448|17769.046070448|17519.328967165|-19099.407647475|-19099.407647475|-19099.407647475|-19099.407647475|-19099.407647475|-19099.407647475|-19099.407647475|-19099.407647475|-19099.407647475|-19099.407647475|-19099.407647475|-19099.407647475|-19099.407647475|-19099.407647475|-19099.407647475||-19099.407647475|-19099.407647475|-19099.407647475|-19099.407647475|-19099.407647475|-19366.230719417|-19582.534132685|-19758.704591872|18422.613958299|18422.613958299|18422.613958299|18422.613958299|18422.613958299|18422.613958299|18422.613958299|18422.613958299|18422.613958299|18422.613958299|18271.237731443|18214.28114993|18214.28114993|18207.090166589|17994.494519171|17994.494519171|17994.494519171|17994.494519171|17994.494519171|17994.494519171|17994.494519171|17994.494519171|17994.494519171|17994.494519171||17994.494519171|17994.494519171|17934.593993555|17934.593993555|17934.593993555|17934.593993555|17829.826659506|17754.748962352|17754.748962352|17494.609830065|17494.609830065|17399.844255628|17347.715839586|17292.982518008|17292.982518008|17137.202797786|17075.194812082|17075.194812082|16825.549791202|16689.693208093|16689.693208093|16689.693208093|16689.693208093|16689.693208093|16689.693208093|16655.603564547|16550.837293942|16300.596993268|16250.482899259|16250.482899259|16250.482899259|16250.482899259|16250.482899259|16250.482899259|16250.482899259|16170.592110287|15844.324566986||15674.305074429|15482.894527143|15377.054971782|15377.054971782|15357.561079758|15092.845644175|14835.717382417|-16315.726951032|-16315.726951032|-16315.726951032|-16315.726951032|-16315.726951032|-16315.726951032|-16488.453025965|-16488.453025965|-16930.442007364|-16930.442007364|-16981.463282555|-16981.463282555|-16981.463282555|-16981.463282555|-16981.463282555|-16981.463282555|-16981.463282555|-16981.463282555|-17357.681425061|-17531.143461456|-17531.143461456|-17531.143461456|-17531.143461456|-17703.659401618|-17916.798644045|-17916.798644045||-17916.798644045||-17916.798644045|-17916.798644045|-17916.798644045|-17916.798644045|-17916.798644045|-17916.798644045|-18073.257607965|-18073.257607965|-18073.257607965|-18073.257607965|-18073.257607965|-18073.257607965|||-18073.257607965|-18073.257607965|-18073.257607965|-18073.257607965|-18073.257607965|-18073.257607965|-18073.257607965|-18073.257607965|-18073.257607965|-18073.257607965|-18073.257607965|-18073.257607965||-18073.257607965|-18458.151367858|-18458.151367858|-18525.686873898|-18525.686873898|-19014.763193221|17187.21293634|17187.21293634|17187.21293634|17187.21293634|17187.21293634|17140.711962152|17140.711962152|17140.711962152|17140.711962152|17140.711962152|17140.711962152|17140.711962152
08412|41388|/equities/tiger-brands-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|19541.900013933|19306.166682148|19212.01853572|19194.131706355|19137.187291796|19137.187291796|19106.299125675|19106.299125675|19009.338492567|19009.338492567|19009.338492567|19009.338492567|19009.338492567|19009.338492567|19009.338492567|19009.338492567|19009.338492567|19009.338492567|19009.338492567|19009.338492567|19009.338492567|19009.338492567|18974.65388063|18671.041718614|18671.041718614|18671.041718614|18671.041718614|18671.041718614|18671.041718614||18671.041718614|18671.041718614|18606.435242904|||18268.112130184|18268.112130184|18268.112130184|17791.513477983|17720.792753314||17685.830559647|17685.830559647|17507.256177386|17366.117974873|17124.90886097|16907.7876233|16791.609546258|16791.609546258|16791.609546258|16791.609546258|16777.82297119|16777.82297119|16777.82297119|16777.82297119|16777.82297119|16714.803301322|16422.337001469|16371.318890521|16246.520989468|16057.035650848|16057.035650848|16057.035650848|15733.928500942|15678.566999802|15678.566999802|15678.566999802|15678.566999802|15678.566999802|15678.566999802|15446.518888669|15277.02098741|15181.266651124|15181.266651124|15041.407390138|14953.194308812|14953.194308812|14690.604787569|14649.89420841|14539.660231566|14155.198482399|-15726.530407139|-15726.530407139|-15726.530407139|-15726.530407139|-15726.530407139|-15726.530407139|-15726.530407139|-15726.530407139|-15726.530407139|-15726.530407139|-15726.530407139|-15726.530407139|-16309.756007933|-16354.659818838|-16354.659818838|-16354.659818838|-16595.382492392|-16595.382492392||-16799.675916533|-16799.675916533|-16857.852983375|-16857.852983375|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16892.826784312|-16924.604307687|-16924.604307687|-16924.604307687||-16924.604307687|-16924.604307687|-16924.604307687|-16924.604307687|-16924.604307687|-16924.604307687|-16924.604307687|-16924.604307687|-16924.604307687|-16924.604307687|-16924.604307687|-17167.060341875|-17522.511490972|-17569.401656635|-17603.501840706|-17605.664230471|-17605.664230471|-17605.664230471|-17605.664230471|-17605.664230471|-17605.664230471|-17605.664230471|-17605.664230471|-17605.664230471|-17605.664230471|-17605.664230471|-17605.664230471|-17605.664230471|-17605.664230471|-17605.664230471|-17605.664230471|-17605.664230471|-17605.664230471|-17605.664230471|-17605.664230471|-17605.664230471|-17605.664230471||-17605.664230471|-17605.664230471|-17605.664230471|-17605.664230471|-17605.664230471|-17605.664230471|-17605.664230471|-17605.664230471|-17605.664230471|-17605.664230471|-17699.349144968|-18241.55460552|-19023.782895022|-19845.063778421|-19845.063778421|-19845.063778421|-19845.063778421|-19888.442936322|-19888.442936322|-19955.547707024|-20052.275230027|-20122.035101397|-20122.035101397|-20122.035101397|-20122.035101397|-20485.31677933|-20690.5186437|-20870.909604111|-20996.69878392|-20996.69878392|-20996.69878392|-20996.69878392|-20996.69878392||-20996.69878392||-20996.69878392|-20996.69878392|-20996.69878392|-20996.69878392|-20996.69878392|-20996.69878392|-20996.69878392|-20996.69878392|-20996.69878392|-20996.69878392|-20996.69878392|-20996.69878392|||-20996.69878392|-20996.69878392|-20996.69878392|-20996.69878392|-20996.69878392|-20996.69878392|-20996.69878392|-20996.69878392|-20996.69878392|-20996.69878392|-20996.69878392|-20996.69878392||-20996.69878392|-21153.443093244|-21593.603436938|-21616.170485487|-22464.543809243|-22464.543809243|-22688.770899159|20935.226086023|20935.226086023|20935.226086023|20935.226086023|20935.226086023|20935.226086023|20935.226086023|20935.226086023|20935.226086023|20935.226086023|20935.226086023
08413|41394|/equities/vodacom-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-10316.063955093|-10381.515505659|-10516.406117399|-10566.279157283|-10566.279157283|-10628.295255904|-10628.295255904|-10652.716951005|-10845.407723339|-10988.73080371|-11047.756448566|-11070.618276185|10116.69947236|10116.69947236|10116.69947236|10116.69947236|10052.543929827|10052.543929827|10052.543929827|10052.543929827|10030.993255364|9917.3813948485|9849.7957260078|9849.7957260078|9849.7957260078|9849.7957260078|9849.7957260078|9849.7957260078|9849.7957260078||9849.7957260078|9849.7957260078|9715.3841400087|||-10580.420916281|-10580.420916281|-10580.420916281|-10580.420916281|-10580.420916281||-10580.420916281|-10580.420916281|-10580.420916281|-10580.420916281|-10580.420916281|-10580.420916281|-10580.420916281|-10580.420916281|-10580.420916281|-10605.80101809|-10805.945575655|-10937.717306284|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10943.155908183|-10993.415842366|-10993.415842366|-10993.415842366|-10993.415842366|-10993.415842366|-10993.415842366|-11063.295380407|-11128.883756008|-11179.661530875|-11179.661530875|-11179.661530875|-11234.6559059|-11234.6559059|-11234.6559059|-11234.6559059|-11234.6559059|-11296.077911395|-11296.077911395|-11296.077911395|-11296.077911395|-11296.077911395|-11321.531012662|-11381.534458513|-11429.427176125|-11446.974640139||-11476.936198962|-11476.936198962|-11476.936198962|-11476.936198962|-11478.984665514|-11555.349550552|-11555.349550552|-11555.349550552|-11555.349550552|-11555.349550552|-11555.349550552|-11555.349550552|-11555.349550552|-11555.349550552|-11555.349550552|-11561.888389502|-11613.32043278|-11640.277446701|-11640.277446701|-11640.277446701|-11640.277446701|-11785.527711976|-11785.527711976|-11797.08634664|-11798.297958815|-11798.297958815|-12018.120936809|-12018.120936809|-12065.654506234|-12065.654506234|-12065.654506234|-12065.654506234||-12065.654506234|-12065.654506234|-12065.654506234|-12065.654506234|-12065.654506234|-12065.654506234|-12065.654506234|-12065.654506234|-12065.654506234|-12065.654506234|-12065.654506234|-12065.654506234|-12065.654506234|-12065.654506234|11341.166719806|11341.166719806|11341.166719806|11341.166719806|11341.166719806|11341.166719806|11341.166719806|11341.166719806|11341.166719806|11341.166719806|11341.166719806|11341.166719806|11341.166719806|11341.166719806|11341.166719806|11341.166719806|11341.166719806|11341.166719806|11341.166719806|11341.166719806|11341.166719806|11341.166719806|11266.074133118||11242.026814576|11119.307571751|11005.675079723|-11760.09480992|-11760.09480992|-11760.09480992|-11760.09480992|-11760.09480992|-11760.09480992|-11760.09480992|-11760.09480992|-11760.09480992|-11760.09480992|-11760.09480992|-11760.09480992|-11964.328796461|-11964.328796461|-11964.328796461|-11964.328796461|-11964.328796461|-11964.328796461|-12119.031996068|-12305.962957569|-12305.962957569|-12305.962957569|-12512.792175077|-12759.213527863|-12855.515030959|-12891.123495012|-12891.123495012|-13075.622364428|-13075.622364428|-13075.622364428||-13075.622364428||-13075.622364428|-13075.622364428|-13075.622364428|-13075.622364428|-13075.622364428|-13075.622364428|-13075.622364428|-13075.622364428|-13075.622364428|-13075.622364428|-13075.622364428|-13075.622364428|||-13075.622364428|-13075.622364428|-13075.622364428|-13075.622364428|-13075.622364428|-13075.622364428|-13075.622364428|-13075.622364428|-13075.622364428|-13075.622364428|-13075.622364428|12127.359734984||12127.359734984|12127.359734984|12127.359734984|12127.359734984|12127.359734984|12127.359734984|12127.359734984|12127.359734984|12127.359734984|12127.359734984|12073.288594427|12058.29368107|12058.29368107|12058.29368107|12058.29368107|12058.29368107|12058.29368107|12058.29368107
08414|41385|/equities/woolworths-holdings-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7030.1403027027|-7219.7114474474|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897||-7256.40192897|-7256.40192897|-7256.40192897|||-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897|-7256.40192897||-7256.40192897|-7256.40192897|-7293.9526635489|-7293.9526635489|-7293.9526635489|-7293.9526635489|-7293.9526635489|-7293.9526635489|-7293.9526635489|-7293.9526635489|-7376.6562153491|-7376.6562153491|-7376.6562153491|-7376.6562153491|-7376.6562153491|-7376.6562153491|-7376.6562153491|-7376.6562153491|-7376.6562153491|-7441.3957948323|-7516.1064387026|6706.7958448506|6706.7958448506|6706.7958448506|6706.7958448506|6706.7958448506|6706.7958448506|6706.7958448506|6706.7958448506|6651.4398276118|6480.5998084575|-7060.4502515546|-7060.4502515546|-7060.4502515546|-7060.4502515546|-7060.4502515546|-7060.4502515546|-7060.4502515546|-7060.4502515546|-7060.4502515546|-7078.5380483972|-7078.5380483972|-7078.5380483972|-7078.5380483972|-7078.5380483972|-7078.5380483972|-7078.5380483972|-7078.5380483972|-7078.5380483972|-7092.0978315524|-7095.3864795027|-7124.8183105586|-7214.2981228429|-7271.8868031587|-7377.5408923986|-7392.7121026651|-7487.2356696279|-7517.8729662532||-7576.8032958369|-7609.3925509299|-7666.7695010332|-7704.1327789258|-7707.3391537436|-7707.3391537436|-7707.3391537436|-7707.3391537436|-7707.3391537436|-7707.3391537436|-7707.3391537436|-7707.3391537436|-7743.7101708263|-7919.3446342514|-7981.5495936127|-8081.0551040141|-8100.873861955|7445.6469365719|7445.6469365719|7445.6469365719|7445.6469365719|7445.6469365719|7445.6469365719|7445.6469365719|7445.6469365719|7445.6469365719|7445.6469365719|7445.6469365719|7445.6469365719|7445.6469365719|7445.6469365719|7445.6469365719||7431.7743739688|7414.4715266319|7341.9388456515|7341.9388456515|7341.9388456515|7341.9388456515|7322.4615378414|7322.4615378414|7298.7350420459|7192.1145981426|7192.1145981426|7192.1145981426|7159.1273312695|7136.3081458551|7060.3423842834|7033.324871426|6920.1756362106|6920.1756362106|6920.1756362106|6920.1756362106|6920.1756362106|6804.5989730385|6804.5989730385|6804.5989730385|6804.5989730385|6758.832192265|6694.9246580723|6592.1174115866|6592.1174115866|6592.1174115866|6592.1174115866|6592.1174115866|6592.1174115866|6592.1174115866|6592.1174115866|6592.1174115866|6512.1304573184||6468.3116192427|6374.7906880474|6225.2118756082|6127.790972898|6075.9899698867|5951.822188763|-6503.7618705313|-6503.7618705313|-6503.7618705313|-6503.7618705313|-6503.7618705313|-6503.7618705313|-6522.290967257|-6545.9759379728|-6545.9759379728|-6545.9759379728|-6545.9759379728|-6545.9759379728|-6545.9759379728|-6545.9759379728|-6624.5443678676|-6624.5443678676|-6675.5492976307|-6724.5491051176|-6724.5491051176|-6724.5491051176|-6848.6178514752|-6848.6178514752|-6848.6178514752|-6848.6178514752|-6848.6178514752|-6878.6306326913|-6878.6306326913||-6878.6306326913||-6878.6306326913|-6878.6306326913|-6878.6306326913|-6878.6306326913|-6878.6306326913|-6883.7106576436|-6883.7106576436|-6954.8278390733|-6954.8278390733|-6954.8278390733|-6954.8278390733|-6954.8278390733|||-6954.8278390733|-6954.8278390733|-6954.8278390733|-6954.8278390733|-6956.5864878592|-6979.5540407344|-6979.5540407344|-6979.5540407344|-6979.5540407344|-6979.5540407344|-6979.5540407344|-6979.5540407344||-6979.5540407344|-7092.029679919|-7092.029679919|-7112.1996443545|-7265.2773826161|-7414.8637584623|-7516.181953847|-7624.4799487189|-7742.4777207988|-7858.5832932768|-7858.5832932768|-7858.5832932768|-7984.9814369743|7340.8718285675|7340.8718285675|7340.8718285675|7333.0763315649|7333.0763315649
08415|11719|/equities/a.othaim-markets|TADAWULALL/MSCI_EEM/EMCONSGROWTH||13.419771889426|13.419771889426|13.419771889426|13.419771889426|13.419771889426|13.419771889426|13.419771889426|13.419771889426|13.419771889426|13.419771889426|13.409738586401|13.409738586401|13.409738586401|13.409738586401|13.409738586401|13.409738586401|13.409738586401|13.400464436248|13.400464436248|13.400464436248|13.400464436248|13.400464436248|13.400464436248|13.156071182573|12.991190323657|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.81922507488|12.610250528248|12.582531184806|12.582531184806|12.503988430399|12.503988430399|12.45507020241|12.45507020241|12.45507020241|12.45507020241|12.45507020241|12.45507020241|12.45507020241|12.45507020241|12.45507020241|12.44725422359|12.44725422359|12.44725422359|12.44725422359|12.44725422359|12.44725422359|12.44725422359|12.44725422359|12.44725422359|12.44725422359|12.44725422359|12.44725422359|12.44725422359|12.44725422359|12.44725422359|12.322504514859|-13.047118246182|-13.047118246182|-13.047118246182|-13.047118246182|-13.047118246182|-13.047118246182|-13.047118246182|-13.047118246182|-13.047118246182|-13.047118246182|-13.047118246182|-13.047118246182|-13.047118246182|-13.047118246182|-13.047118246182|-13.155687662875|-13.244096964504|-13.432330098313|-13.585922257285|-13.625469384569|-13.644966692812|-13.901073503369|-14.158970567776|-14.25441140289|-14.283349294488|-14.283349294488|-14.283349294488|-14.422610091969||-14.466233306245|-14.548026262827|-14.548026262827|-14.548026262827|-14.548026262827|-14.548026262827|-14.548026262827|-14.548026262827|-14.548026262827|-14.548026262827|-14.548026262827|-14.741140828207|-14.947933711028|-15.04325976793|-15.110904557443|-15.110904557443|-15.110904557443|-15.21100569537|-15.253339034216|-15.345839708697|-15.345839708697|-15.345839708697|-15.345839708697|-15.345839708697|-15.345839708697|-15.345839708697|-15.345839708697|-15.437208906932|-15.437208906932|-15.437208906932|-15.437208906932|-15.437208906932|-15.437208906932|-15.437208906932|14.314945352367|14.314945352367|14.314945352367|14.314945352367|14.314945352367|14.314945352367|14.314945352367|14.267716871689|14.125294565231|14.125294565231|14.125294565231|14.125294565231|14.125294565231|14.125294565231|14.125294565231|14.125294565231|14.119252592289|14.119252592289|14.009169744081|13.912410761059|13.794901451734|13.516556776527|13.492140561616|13.492140561616|13.492140561616|13.492140561616||||||13.492140561616|13.492140561616|13.492140561616|13.492140561616|13.492140561616|13.492140561616|13.492140561616|13.492140561616|13.492140561616|13.492140561616|13.492140561616|13.492140561616|13.492140561616|-14.126646381146|-14.126646381146|-14.126646381146|-14.126646381146|-14.126646381146|-14.126646381146|-14.314051952104|13.529002240058|13.529002240058|13.529002240058|13.529002240058|13.529002240058|13.529002240058|13.529002240058|13.529002240058|13.529002240058|13.529002240058|13.529002240058|13.529002240058|13.529002240058|13.529002240058|13.442224982442|13.345805701351|13.343748148992|13.343748148992|13.343748148992|13.343748148992|13.343748148992|13.343748148992|13.343748148992||||||12.841943114681|12.798077622661|12.798077622661|12.487863584369|12.182070780694|12.148852584906|12.148852584906|12.037176847161|12.037176847161|12.037176847161|12.037176847161|11.911307811407|11.888119644222|11.721011849462|11.721011849462|11.460126313079|11.460126313079|11.460126313079|11.285695562218|11.056328730952|10.976968638524|10.976968638524|10.976968638524|10.976968638524|10.976968638524|10.976968638524|10.976968638524|10.976968638524|10.976968638524|10.976968638524|10.836631475141|10.670832517572|10.670832517572|10.670832517572|10.670832517572|10.670832517572|10.670832517572|10.670832517572
08416|997122|/equities/abdullah-saad-mohammed-abo-moati|TADAWULALL||-31.428938084488|-31.428938084488|-31.428938084488|-31.428938084488|-31.428938084488|-31.428938084488|-31.428938084488|-31.428938084488|-31.428938084488|-31.428938084488|-31.428938084488|-31.428938084488|-31.428938084488|-31.428938084488|-31.428938084488|-31.428938084488|29.512492423268|29.512492423268|29.512492423268|29.512492423268|29.512492423268|29.512492423268|29.512492423268|29.512492423268|29.512492423268|29.3280773813|-30.294336779227|-30.294336779227|-30.294336779227|-30.294336779227|3.1325051891641|2.7897453092483|2.7897453092483|2.7897453092483|2.7897453092483|2.6874947440787|2.6727720115101|2.6480799751718|2.6318757551103|2.6318757551103|2.6318757551103|2.6318757551103|2.6318757551103|2.6318757551103|2.6318757551103|2.6104175136254|2.6049083389359|2.5932201502153|2.5932201502153|2.592466817678|2.567970268249|2.567970268249|2.567970268249|2.567970268249|2.567970268249|2.567970268249|2.567970268249|2.567970268249|2.4860780816603|2.4667534145302|2.4636148780128|2.4545720649583|2.4123021841958|2.4064469338473|-2.6418817653023|-2.6418817653023|-2.6418817653023|-2.6418817653023|-2.6418817653023|-2.6418817653023|-2.6418817653023|-2.6418817653023|-2.6515351813991|-2.66559470163|-2.6841833259263|-2.6841833259263|-2.6841833259263|-2.7318702699518|-2.8304115138424|-2.8837904623231|-2.9297672036711|-2.9687341879838|-2.9687341879838|-2.9687341879838|-2.969149120542|-2.9729434868722|-3.0299371769063|-3.0553116237011|-3.0553116237011|-3.0553116237011|-3.0781240369309|-3.1123601623629|-3.1476049904292|-3.1476049904292|-3.1796661915083|-3.1796661915083|-3.1796661915083|-3.1796661915083|-3.2968512841617||3.0515070440463|3.0515070440463|3.0515070440463|3.0314662461774|-3.2611325036286|-3.2611325036286|-3.2611325036286|-3.2611325036286|-3.2611325036286|-3.2611325036286|-3.2611325036286|-3.2611325036286|-3.2611325036286|-3.2611325036286|-3.2611325036286|-3.2611325036286|-3.2611325036286|-3.2611325036286|-3.2611325036286|-3.2611325036286|-3.2611325036286|-3.2611325036286|-3.2611325036286|-3.2951472214857|-3.3175891274777|-3.3175891274777|-3.3597063517165|-3.3597063517165|-3.3597063517165|-3.3597063517165|-3.3597063517165|-3.3597063517165|-3.3597063517165|-3.3597063517165|-3.3968959754917|-3.4287604660424|-3.4287604660424|-3.4686227209737|-3.4784281445242|-3.4784281445242|-3.4784281445242|-3.4784281445242|-3.4784281445242|-3.4784281445242|-3.5016024519192|-3.5016024519192|-3.5016024519192|-3.5567805953806|-3.574756139736|-3.6397290430915|-3.6569211574011|-3.6638926706815|-3.6638926706815|-3.6638926706815|-3.6638926706815|-3.6638926706815|-3.6638926706815|-3.6638926706815|-3.6638926706815|-3.6638926706815||||||-3.6948807330158|3.4515686919112|3.4515686919112|3.4515686919112|3.4515686919112|3.4515686919112|3.4515686919112|3.4515686919112|3.4515686919112|3.4206317585727|3.3734797153231|3.3555330207344|3.3467033494839|3.2835593211793|3.2543148963051|3.2543148963051|3.2543148963051|3.2543148963051|3.2543148963051|3.2470165323767|3.2333516888654|3.2226129696144|3.2190143847216|3.1455714596365|3.1216313722514|3.1216313722514|3.0310881715231|3.0310881715231|3.014542405386|2.9782806692427|2.9782806692427|2.9782806692427|2.9782806692427|2.9475341701845|2.9399576487855|2.9399576487855|2.9399576487855|2.9399576487855|2.9399576487855|2.9399576487855|2.9399576487855|2.8938419358285|2.8760768233241||||||2.8760768233241|2.8760768233241|2.8760768233241|2.8760768233241|2.8760768233241|2.8506409921581|2.8467297606254|2.8467297606254|2.8467297606254|2.8197281513421|2.8197281513421|2.7581250847733|2.7581250847733|2.7581250847733|2.6901388500968|2.6762654621115|2.6488407018381|2.6488407018381|2.6488407018381|2.6488407018381|2.6488407018381|2.6488407018381|2.6488407018381|2.6488407018381|2.6488407018381|2.6488407018381|2.6488407018381|2.6292674544341|-2.7539824994022|-2.7539824994022|-2.7539824994022|-2.7539824994022|-2.7539824994022|-2.7539824994022|-2.7539824994022|-2.7539824994022|-2.7539824994022|-2.8010918069344
08417|11711|/equities/arab-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP||-32.570957691455|-32.570957691455|-32.570957691455|-32.570957691455|-32.570957691455|-32.631620441304|-32.726635110059|-32.726635110059|-32.726635110059|-32.726635110059|-32.726635110059|-32.726635110059|-32.726635110059|-32.726635110059|-32.726635110059|-32.726635110059|-32.993482841031|-33.259425654429|-33.263250260902|-33.553610807605|-33.85401323763|-34.096127175926|-34.18977329157|-34.18977329157|-34.18977329157|-34.18977329157|-35.14696896763|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.183652997007|34.040169742362|33.939076770959|33.879529915052|33.774478446331|33.179976475334|32.741639044655|32.668489353274|32.570545506052|32.050606541691|31.420119184981|-32.496382388515|-32.496382388515|-32.496382388515|-32.496382388515|-32.496382388515|-32.496382388515|-32.496382388515|-32.496382388515|-32.496382388515|-32.496382388515|-32.496382388515|-32.496382388515|-32.496382388515|-32.673758781665|-32.837509778599|-32.885609113439|-32.885609113439|-32.885609113439|-33.231233238362|-33.413387571721|-33.413387571721|-33.413387571721|-33.413387571721|-33.413387571721|-33.413387571721|-33.80376443482|-33.883831325063|-33.883831325063|-33.883831325063|-33.92647925007|-34.140531652367|-34.192258324|-34.366400257054|-34.443395963058|-34.443395963058|-34.46210539644|-34.655116005131|-34.656434987055||-34.656434987055|-34.656434987055|-34.656434987055|-34.656434987055|-34.656434987055|-34.656434987055|-34.656434987055|-34.656434987055|-34.656434987055|-34.656434987055|-34.68214985846|-35.321833260837|-35.632592554427|-35.883436383513|-35.928650304324|-35.928650304324|-35.928650304324|-36.181833501929|-36.314071037961|-36.314071037961|-36.314071037961|-36.451748268022|-36.718607787969|-37.190119933952|-37.511242972336|-37.637491979557|-37.722213098691|-38.049683170502|-38.51353537262|-38.773373780653|-39.231527736899|-39.473918308944|-39.532130733828|-39.546810061512|38.1808584945|38.1808584945|38.1808584945|38.1808584945|38.1808584945|38.1808584945|38.1808584945|38.1808584945|38.1808584945|38.1808584945|38.1808584945|38.1808584945|38.1808584945|38.1808584945|38.1808584945|38.1808584945|38.1808584945|38.1808584945|38.1808584945|38.1808584945|38.1808584945|38.1808584945|38.1808584945|38.1808584945|38.005998654694|38.005998654694||||||37.880243425421|37.880243425421|37.488265508551|37.488265508551|37.298073762146|37.24785782837|37.100397502306|36.84488785148|36.572097061744|36.482886048015|36.434899162421|36.434899162421|36.434899162421|36.434899162421|36.434899162421|36.297110265239|36.207900252325|36.111556386928|35.636798399442|35.636798399442|35.227225883826|35.227225883826|35.227225883826|-36.383728475098|-36.383728475098|-36.383728475098|-36.383728475098|-36.515254200304|-36.550838337188|-36.550838337188|-36.550838337188|-36.550838337188|-36.550838337188|-36.550838337188|-36.550838337188|-36.550838337188|-36.550838337188|-36.550838337188|-36.550838337188|-36.550838337188|-36.550838337188|-36.550838337188|-36.595374912956||||||-36.63317713882|-36.63317713882|-36.657009256051|-36.657009256051|-37.032788316593|-37.227551093642|35.887917080798|35.606995454146|35.606995454146|35.599438630556|35.535487452055|35.172764556171|34.689182034865|34.48520378684|34.372447380479|34.072164730955|-35.557507217605|-35.557507217605|-35.557507217605|-35.557507217605|-35.557507217605|-35.557507217605|-35.557507217605|-35.600009375898|-35.713898162144|-35.865441936142|-36.019936289927|-36.040969842919|-36.040969842919|-36.11506397329|-36.11506397329|-36.11506397329|-36.11506397329|-36.11506397329|-36.11506397329|-36.11506397329|-36.452848986368|34.777014191802
08418|11705|/equities/adv-petrochemicals|TADAWULALL/MSCI_EEM||-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|-40.108624535429|37.876717898534|37.876717898534|37.876717898534|37.876717898534|37.876717898534|37.876717898534|37.876717898534|37.876717898534|37.876717898534|37.740476627134|37.740476627134|37.740476627134|37.740476627134|37.631084675019|37.542873217469|37.042080801732|36.849533842676|-38.283760063116|-38.283760063116|-38.283760063116|-38.283760063116|-38.283760063116|-38.284733445848|-38.333036483884|36.923606760857|36.923606760857|36.923606760857|36.923606760857|36.923606760857|36.923606760857|36.923606760857|36.923606760857|36.923606760857|36.923606760857|36.923606760857|36.923606760857|36.923606760857|36.923606760857|36.923606760857|36.923606760857|36.923606760857|36.923606760857|36.481785756082|36.002918943894|36.002918943894|36.002918943894|36.002918943894|36.002918943894|36.002918943894|36.002918943894|35.958799716645|-38.141634830544|-38.141634830544|-38.141634830544|-38.141634830544|-38.141634830544|-38.141634830544|-38.141634830544|-38.141634830544|-38.141634830544|-38.607371313384|-39.199924736262|-39.199924736262|-39.199924736262|-39.490955635648|-39.490955635648|-39.75384086673|-39.823712498|-40.276347643855|-40.363082258205|-40.363082258205|-40.646396780578|-40.646396780578|-40.865441164008|-41.244934541905|-41.549926844928|-41.902697342075|-41.927447752281|-41.927447752281|-41.927447752281|-41.927447752281||-42.119385670869|-42.224552165393|-42.224552165393|-42.424501219197|-42.737348686526|-42.737348686526|-42.797054011369|-42.973907100516|-42.973907100516|-42.973907100516|-43.126564250343|-43.86840484976|-44.071600478797|-44.071600478797|-44.071600478797|-44.071600478797|-44.071600478797|-44.071600478797|-44.071600478797|-44.071600478797|-44.071600478797|-44.163704935304|-44.163704935304|-44.529429458285|-44.529429458285|-44.529429458285|-44.943810170121|-45.890344506311|-46.139312038951|-46.139312038951|-46.174459410957|-46.174459410957|-46.563289590733|-46.900876305784|-47.273195768159|-47.625771761781|44.932862581763|44.932862581763|44.932862581763|44.932862581763|44.932862581763|44.932862581763|44.932862581763|44.932862581763|44.932862581763|44.932862581763|44.932862581763|44.932862581763|44.932862581763|44.932862581763|44.932862581763|44.932862581763|44.550138349338|44.550138349338|43.586264578285|-45.783500632374|-45.783500632374|-45.783500632374|-45.783500632374|-46.040002779528||||||-46.125000375691|-46.144890129734|-46.144890129734|-46.144890129734|-46.259494977913|-46.259494977913|-46.259494977913|-46.259494977913|-46.259494977913|-46.259494977913|-46.259494977913|-46.259494977913|-46.259494977913|-46.259494977913|-46.259494977913|-46.259494977913|-46.259494977913|-46.452218168005|-46.730240628702|-47.436378688263|-47.478417159216|-47.478417159216|-47.478417159216|-47.478417159216|-47.906573773641|45.648109867762|45.648109867762|45.648109867762|45.648109867762|45.648109867762|45.648109867762|45.648109867762|45.648109867762|45.648109867762|45.648109867762|45.648109867762|45.648109867762|45.648109867762|45.648109867762|45.648109867762|45.648109867762|45.648109867762|45.386790861234||||||45.375517569456|45.375517569456|45.375517569456|45.375517569456|45.375517569456|45.375517569456|45.375517569456|45.375517569456|45.375517569456|45.375517569456|45.375517569456|45.375517569456|45.375517569456|45.375517569456|45.375517569456|45.375517569456|45.375517569456|45.375517569456|45.375517569456|45.375517569456|45.375517569456|45.375517569456|45.375517569456|45.375517569456|45.375517569456|45.375517569456|45.375517569456|45.375517569456|45.375517569456|45.295017783812|44.925019547863|44.5444676054|43.407742461947|42.803045865989|42.206160886527|-46.947950978043|-46.947950978043|-47.653278822107
08419|11629|/equities/aicc|TADAWULALL||-15.811298414534|-15.811298414534|-15.811298414534|-15.811298414534|-15.811298414534|-15.811298414534|-16.071443024019|-16.317159218634|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.826305901876|14.501451478922|14.484789275288|14.484789275288|14.484789275288|14.439765876266|14.147365950916|14.147365950916|13.829295422605|13.606820548786|13.606820548786|13.606820548786|13.606820548786|13.606820548786|13.606820548786|13.428690130195|13.400411879764|13.400411879764|13.400411879764|13.400411879764|13.400411879764|13.400411879764|13.188235269372|12.844364479226|12.844364479226|12.665960288756|12.549454453665|12.549454453665|12.549454453665|12.549454453665|12.549454453665|12.549454453665|12.549454453665|12.549454453665|12.549454453665|12.549454453665|12.549454453665|12.46494913441|12.41265330322|12.41265330322|12.185004681808|12.185004681808|12.099236711011|12.099236711011|12.099236711011|12.099236711011|12.099236711011|12.099236711011|11.749152271997|-12.802178194332|-12.802178194332|-12.802178194332|-12.802178194332|-12.941698486814|-12.941698486814|-12.941698486814|-13.196331270546|-13.322590412928|-13.519545093989|-13.56785078321|-13.56785078321|-13.56785078321|-13.56785078321|-13.56785078321|-13.574278516616|-14.002531973351|-14.12059155198|-14.319546283308|-14.417504036624|-14.417504036624|-14.417504036624|-14.417504036624|-14.417504036624|-14.417504036624|-14.417504036624|-14.417504036624|-14.626115176632||-14.76346121624|13.60444567029|13.60444567029|13.60444567029|13.60444567029|13.60444567029|13.60444567029|13.60444567029|13.60444567029|13.60444567029|13.60444567029|13.60444567029|13.60444567029|13.60444567029|13.60444567029|13.382717527993|-14.215458422205|-14.215458422205|-14.215458422205|-14.215458422205|-14.215458422205|-14.215458422205|-14.215458422205|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|13.358497262552|12.943885300507|12.627650709008|12.54183400456|12.308481014915|12.308481014915||||||12.308481014915|12.308481014915|12.308481014915|12.308481014915|12.308481014915|12.308481014915|12.308481014915|12.308481014915|12.308481014915|12.308481014915|12.308481014915|12.308481014915|12.308481014915|12.308481014915|12.308481014915|12.308481014915|12.308481014915|12.308481014915|12.308481014915|12.308481014915|12.308481014915|12.308481014915|12.308481014915|12.308481014915|12.308481014915|12.123803154858|12.123803154858|11.835336544151|11.828152128982|11.652390582614|11.554878613743|11.533199042515|11.413554158957|11.187282525998|11.13657725854|11.13657725854|11.13657725854|11.13657725854|11.13657725854|11.13657725854|11.13657725854|10.906196790749|10.808618769266||||||10.808618769266|10.808618769266|10.808618769266|10.808618769266|10.808618769266|10.808618769266|10.808618769266|10.808618769266|10.808618769266|10.715131637363|10.689674175205|10.689674175205|10.689674175205|10.689674175205|10.689674175205|10.689674175205|10.689674175205|10.689674175205|10.689674175205|10.689674175205|10.689674175205|10.689674175205|10.689674175205|10.689674175205|10.689674175205|10.689674175205|10.689674175205|10.689674175205|10.689674175205|10.689674175205|10.689674175205|10.689674175205|10.689674175205|10.689674175205|10.689674175205|10.689674175205|10.689674175205|10.689674175205
08420|11641|/equities/al-alamiya|TADAWULALL||18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.553051574044|18.526724081363|17.505248313839|17.273054156889|17.273054156889|17.273054156889|17.273054156889|17.273054156889|17.273054156889|17.273054156889|17.273054156889|17.273054156889|17.273054156889|17.090060483735|16.960443863802|16.960443863802|16.929382414213|16.829538021384|16.829538021384|16.829538021384|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|16.621080652172|15.676756610799|15.646145267434|15.646145267434|15.646145267434|15.646145267434|15.646145267434|15.646145267434|15.646145267434|15.646145267434|15.646145267434|15.646145267434|15.646145267434|15.61793912246|15.594377341029|15.164863284161|-16.685625927975|-16.685625927975|-16.685625927975|-16.685625927975|-16.685625927975|-16.685625927975|-16.685625927975|-16.685625927975|-16.685625927975|-16.685625927975|-16.685625927975|-16.685625927975|-16.685625927975|-16.708594926005|-16.708594926005|-16.708594926005|-17.099549964408|-17.453944262906|-17.861049291209|-18.021812886664|-18.021812886664|-18.021812886664|-18.021812886664|-18.021812886664|-18.207570096596|-18.413967155465|-18.485592798605|-18.485592798605|-18.485592798605|-18.485592798605|-18.485592798605|-18.485592798605|-18.485592798605|-18.485592798605|-18.485592798605|-18.485592798605|-18.800659237321||17.054339138421|17.054339138421|17.054339138421|17.054339138421|17.054339138421|17.054339138421|17.054339138421|16.778319790226|16.778319790226|16.273689219535|-17.622304755297|-17.622304755297|-17.622304755297|-17.622304755297|-17.622304755297|-17.622304755297|-17.622304755297|-17.630844545418|-17.630844545418|-17.630844545418|-17.722503278881|-17.722503278881|-17.722503278881|-18.001671259304|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.321060780658|16.130068386013|15.985266594444|15.985266594444|15.985266594444|15.985266594444|15.985266594444||||||15.985266594444|15.985266594444|15.985266594444|15.985266594444|15.985266594444|15.985266594444|15.985266594444|15.985266594444|15.985266594444|15.985266594444|15.985266594444|15.985266594444|15.985266594444|15.985266594444|15.985266594444|15.985266594444|15.985266594444|15.985266594444|15.985266594444|15.075851657164|14.604279494034|14.519199662459|14.473676280246|14.473676280246|14.473676280246|14.407130929258|14.407130929258|14.282631292788|14.282631292788|14.07847853816|14.041642943095|13.890714582548|13.715238024511|13.257661811329|13.257661811329|13.257661811329|13.257661811329|13.257661811329|13.257661811329|13.257661811329|13.257661811329|12.757401934175|12.59711365226||||||12.524570459824|12.516189728293|12.359099505249|12.347036091311|12.347036091311|12.347036091311|12.226706946142|12.1785631315|12.058403506995|11.923781782522|-12.58184706053|-12.58184706053|-12.58184706053|-12.58184706053|-12.58184706053|-12.58184706053|-12.58184706053|-12.58184706053|-12.58184706053|-12.58184706053|-12.58184706053|-12.635385739371|-12.669317761577|-12.973685996971|-13.098540113194|-13.341711094891|-13.475234617696|-13.490261252175|-13.564734705566|-13.697632931692|-13.697632931692|-13.697632931692|-13.697632931692|-13.697632931692|-13.697632931692|-13.800040237971|-13.800040237971|-13.8400452853
08421|962550|/equities/al-andalus-property-co-sjsc|TADAWULALL||22.165457224327|22.165457224327|22.012730359454|21.97214831179|21.97214831179|21.97214831179|21.97214831179|21.97214831179|21.97214831179|21.97214831179|21.761275702777|21.574751357306|21.55183016193|21.55183016193|21.55183016193|21.55183016193|21.55183016193|21.55183016193|21.55183016193|21.55183016193|21.299810265304|21.112580161692|21.112580161692|21.112580161692|20.956200128795|19.895778556666|19.616419575834|19.566021996762|19.027801917688|-20.879109569506|-21.014825392304|-21.014825392304|-21.127583875191|-21.223980998476|-21.428868717043|-21.496630090624|-21.496630090624|-21.496630090624|-21.496630090624|-21.637367665933|-21.740205997507|20.137465650008|20.137465650008|20.137465650008|20.137465650008|20.137465650008|20.137465650008|20.137465650008|20.137465650008|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|20.052312870541|19.448125013288|-23.015150827723|-23.015150827723|-23.015150827723|-23.530832176476|-23.530832176476|-23.530832176476|-23.530832176476|-23.530832176476|-23.530832176476|-23.530832176476|-23.530832176476|-23.530832176476|-23.530832176476|-23.530832176476|-23.530832176476|-23.530832176476|-24.21028763604||-24.21028763604|-24.272273180413|-24.272273180413|-24.272273180413|-24.394515060684|-24.394515060684|-24.394515060684|-24.394515060684|-24.630572238787|23.168001011589|23.168001011589|23.168001011589|23.168001011589|23.168001011589|23.168001011589|23.168001011589|23.168001011589|23.168001011589|23.168001011589|23.168001011589|23.168001011589|23.168001011589|23.168001011589|23.168001011589|23.168001011589|22.842745013986|22.842745013986|22.842745013986|22.805272627709|22.726880603689|22.726880603689|22.726880603689|22.726880603689|22.726880603689|22.726880603689|22.514312167585|22.387407887384|22.387407887384|22.387407887384|22.387407887384|22.338231312351|22.240256348271|22.012225311599|22.012225311599|22.012225311599|22.012225311599|21.886203563755|21.886203563755|21.54244887889|21.219387028621|20.95042988769|20.898255846145|20.851395100622|20.377106315857|20.023450991584|20.014944973999|19.594384448853|19.379225374033|19.379225374033|19.379225374033||||||19.379225374033|19.379225374033|19.379225374033|19.379225374033|19.379225374033|19.206918107988|19.038797338276|18.89644120299|18.687156815918|18.589062103068|18.568471971896|18.568471971896|18.544040051687|18.544040051687|18.436710189436|18.195234429675|18.120261443807|18.071400497967|18.03044599804|17.982970556723|17.982970556723|17.982970556723|17.881938268504|17.881938268504|17.831043033425|17.786714532446|-18.51672484541|-18.51672484541|-18.51672484541|-18.51672484541|-18.51672484541|-18.51672484541|-18.51672484541|-18.51672484541|-18.51672484541|-18.51672484541|17.789864127227|17.789864127227|17.789864127227|17.789864127227|17.789864127227|17.606686720398|17.606686720398||||||17.606686720398|17.484096775614|17.471362527922|17.471362527922|17.471362527922|17.471362527922|17.471362527922|17.471362527922|17.471362527922|17.393736981369|17.361928991717|16.812143065578|16.525216605119|16.525216605119|16.525216605119|16.436907690821|16.215453697639|-16.943033517967|-16.943033517967|-16.943033517967|-16.943033517967|-16.943033517967|-17.095768883434|16.558048722361|16.558048722361|16.558048722361|16.558048722361|16.558048722361|16.558048722361|16.558048722361|16.558048722361|16.558048722361|16.558048722361|16.558048722361|16.558048722361|16.558048722361|16.558048722361|16.558048722361
08422|1025124|/equities/al-aseel|TADAWULALL||4.2669786150337|-4.6356806529565|-4.6356806529565|-4.6356806529565|-4.6485343258693|-4.6667046857227|-4.7152525496028|-4.7152525496028|-4.7469472434281|-4.803274952279|-4.8269720197899|-4.855524314905|-4.8558460484943|-4.8558460484943|-4.8558460484943|-4.8558460484943|-4.8558460484943|-4.8558460484943|-4.8558460484943|-4.8558460484943|-4.8558460484943|-4.8558460484943|-4.8558460484943|-4.8558460484943|-4.8558460484943|-4.8558460484943|-4.8558460484943|-4.8558460484943|-4.8558460484943|-4.8558460484943|-4.8558460484943|-4.8558460484943|-4.8581622188843|-4.8957358273705|-4.9519286589314|4.6048931903493|4.6048931903493|4.6048931903493|4.6048931903493|4.6048931903493|4.6048931903493|4.6048931903493|4.6048931903493|4.6048931903493|4.6048931903493|4.6048931903493|4.6048931903493|4.6048931903493|4.6048931903493|4.6048931903493|4.6048931903493|4.6048931903493|4.6048931903493|4.6048931903493|4.6048931903493|4.6048931903493|4.6048931903493|4.6048931903493|4.6048931903493|4.6048931903493|4.6048931903493|4.6048931903493|4.6048931903493|4.6048931903493|4.3921035999338|4.1340039829722|-4.6333114797649|-4.6333114797649|-4.6333114797649|-4.6333114797649|-4.6333114797649|-4.6503459010717|-4.7364954456352|-4.8305502450757|-4.9006116165378|-5.0145685158017|-5.0611726053088|-5.0611726053088|-5.0611726053088|-5.0611726053088|-5.0611726053088|-5.0611726053088|-5.0611726053088|-5.0611726053088|-5.0611726053088|-5.0611726053088|-5.0611726053088|-5.0611726053088|-5.0611726053088|-5.0611726053088|-5.1057473826772|-5.1174969594088|-5.1838855655554|-5.2600542181746|-5.2600542181746|-5.2600542181746|-5.2600542181746|-5.2600542181746|-5.2600542181746||-5.2600542181746|-5.2600542181746|-5.2600542181746|-5.2600542181746|-5.2600542181746|-5.2600542181746|-5.2600542181746|-5.2600542181746|-5.2600542181746|-5.2600542181746|-5.3222822209217|-5.3525357268495|-5.4205952245044|-5.4445503903812|-5.4678338582191|-5.5053707554244|-5.5570788597954|-5.56730974779|-5.592566448952|-5.6128514679551|-5.6367921132953|-5.6367921132953|-5.6413479757789|-5.6413479757789|-5.6570531739662|-5.6911700449465|-5.7357447370421|-5.7767290791462|-5.7767290791462|-5.7767290791462|-5.7767290791462|-5.7767290791462|-5.806488920636|-5.806488920636|-5.806488920636|-5.806488920636|-5.806488920636|-5.806488920636|-5.806488920636|-5.806488920636|-5.806488920636|-5.8438763898689|-5.9563187310118|5.2955388121932|5.2955388121932|5.2955388121932|5.2955388121932|5.2955388121932|5.2955388121932|5.2885572030934|5.2885572030934|5.2885572030934|5.2885572030934|5.2885572030934|5.2885572030934|5.2885572030934|5.2885572030934|5.2885572030934|5.2885572030934|5.2885572030934||||||5.2885572030934|5.2885572030934|4.8064289596827|4.8064289596827|4.7493654651941|4.5459616894524|4.3664202517274|4.3664202517274|4.3664202517274|4.3664202517274|4.3664202517274|4.3664202517274|4.3664202517274|4.3664202517274|4.3664202517274|4.3664202517274|4.3664202517274|4.3664202517274|4.3664202517274|4.3664202517274|4.3664202517274|4.3664202517274|4.3664202517274|4.3664202517274|4.3664202517274|4.3664202517274|4.3664202517274|4.3664202517274|4.332689107127|4.2290993406452|4.0834435041389|3.9771241481687|3.9771241481687|3.9771241481687|3.9127995861287|3.9127995861287|3.9127995861287|3.9127995861287|3.9127995861287|3.9127995861287|3.8198143745051|3.8198143745051|3.7720159451814||||||3.7422400625383|3.7310677943822|3.7310677943822|3.7310677943822|3.7310677943822|3.7195198202792|3.6672442119059|3.6266130308623|3.6266130308623|3.6266130308623|3.6266130308623|3.5706811326869|3.5396457135818|3.4757174982121|-3.7029571536135|-3.7029571536135|-3.7029571536135|-3.7029571536135|-3.7029571536135|-3.7029571536135|-3.7029571536135|-3.7029571536135|-3.7029571536135|-3.7029571536135|-3.7029571536135|-3.7029571536135|-3.7029571536135|-3.7029571536135|-3.7029571536135|-3.7029571536135|-3.7029571536135|-3.7029571536135|-3.7029571536135|-3.7029571536135|-3.7029571536135|-3.7029571536135|-3.7188412219233|3.508968438284
08423|11731|/equities/al-baha|TADAWULALL||-0.16513486190721|-0.16513486190721|-0.16513486190721|-0.16513486190721|-0.16513486190721|-0.16513486190721|-0.16513486190721|-0.16513486190721|-0.16513486190721|-0.16513486190721|-0.16513486190721|-0.16513486190721|-0.16513486190721|-0.16513486190721|-0.16513486190721|-0.16513486190721|-0.16513486190721|-0.16513486190721|-0.16513486190721|-0.16513486190721|-0.16513486190721|-0.16513486190721|-0.16513486190721|-0.16513486190721|-0.16513486190721|-0.16513486190721|-0.16513486190721|-0.16514984500722|-0.16516649289612|-0.16518499055046|-0.16520554349972|-0.16522838011001|-0.16525375412144|-0.16528194746748|-0.16531327340752|-0.16534808000757|-0.16538675400762|-0.16542972511879|-0.16547747079787|-0.1655305215524|-0.16558946683521|-0.16565496159389|-0.16572773354798|-0.16580859127474|-0.16651508362345|-0.16651508362345|-0.16651508362345|-0.16651508362345|-0.16651508362345|-0.16651508362345|-0.16651508362345|-0.16651508362345|-0.16651508362345|-0.16651508362345|-0.16651508362345|-0.16651508362345|-0.16651508362345|-0.16651508362345|-0.16651508362345|-0.16651508362345|-0.16651508362345|-0.16668342469193|-0.16687047032358|-0.16707829880318|-0.16730921933608|-0.16756579770597|-0.16785088478362|-0.16809112795721|-0.16809112795721|-0.16809112795721|-0.16809112795721|-0.16809112795721|-0.16809112795721|-0.16809112795721|-0.16809112795721|-0.16809112795721|-0.16809112795721|-0.16809112795721|-0.16809112795721|-0.16809112795721|-0.16809112795721|-0.16809112795721|-0.16809112795721|-0.16809112795721|-0.16809112795721|-0.16809112795721|-0.16809112795721|-0.16809112795721|-0.16809112795721|-0.17343458774498|-0.1754828743119|-0.17553652486084|-0.17559613658188|-0.17566237182748|-0.17573596654481|-0.17581773845296|-0.17590859612868|-0.18600954701553|-0.18612172195261||-0.18624636077158|-0.18638484834821|-0.18653872343336|-0.18670969575019|-0.18689966499112|-0.18711074192548|-0.18734527185255|-0.1876058606604|-0.18789540378024|-0.18821711835784|-0.18857457899961|-0.18897175749047|-0.18915487275856|-0.18915487275856|-0.18915487275856|-0.18915487275856|-0.18915487275856|-0.18915487275856|-0.18915487275856|-0.18915487275856|-0.18915487275856|-0.18915487275856|-0.18915487275856|-0.18915487275856|-0.18915487275856|-0.18915487275856|-0.18915487275856|-0.18961652833375|-0.19012947897285|-0.19569942680961|-0.19799935931372|-0.19833261977089|-0.19870290916774|-0.20411434451313|-0.20497291225659|-0.20497291225659|-0.20497291225659|-0.20497291225659|-0.20497291225659|-0.20497291225659|-0.20497291225659|-0.20497291225659|-0.20497291225659|-0.20497291225659|-0.20497291225659|-0.20497291225659|-0.20497291225659|-0.20497291225659|-0.20497291225659|-0.20497291225659|-0.20497291225659|-0.20497291225659|-0.20497291225659|-0.21496989813631|0.19207419596478|0.19207419596478|0.18841432228693|0.18841432228693|0.18841432228693|0.18841432228693||||||0.18841432228693|0.18841432228693|0.18841432228693|0.18841432228693|0.17768257823264|0.16909175743302|0.16565750213287|0.16561805408534|0.16561805408534|0.16561805408534|0.16561805408534|0.16320196411062|0.16320196411062|0.16320196411062|0.16320196411062|0.16320196411062|0.16320196411062|0.16320196411062|0.16320196411062|0.16320196411062|0.16320196411062|0.16320196411062|0.16320196411062|0.16320196411062|0.16177827750514|0.16177827750514|0.16177827750514|0.16177827750514|0.16177827750514|0.16177827750514|0.15364252648829|0.15071391752559|0.14968213098135|0.14853570148775|0.14754312802965|0.14754312802965|0.14754312802965|0.14754312802965|0.14754312802965|0.14754312802965|0.1439368081271|0.14215200942748|0.14051716372014||||||0.14051716372014|0.14051716372014|0.1334090230569|0.1334090230569|0.1334090230569|0.1334090230569|0.12653501254538|0.12653501254538|0.12653501254538|0.12577378959529|0.12577378959529|0.12577378959529|0.12577378959529|0.12577378959529|0.12308198777694|0.12278919213617|0.12278919213617|0.12278919213617|0.12278919213617|0.12198799179223|0.11609777023093|-0.12655802695071|-0.13228669586684|0.12603919687722|0.12603919687722|0.12603919687722|0.12603919687722|0.12603919687722|0.12603919687722|0.12603919687722|0.12603919687722|0.12603919687722|0.12603919687722|-0.13075186319064|-0.13075186319064|-0.13075186319064|-0.13075186319064|0.12955847527455
08424|11630|/equities/trade-union|TADAWULALL||18.245818394922|18.245818394922|18.245818394922|18.245818394922|18.245818394922|18.245818394922|18.245818394922|18.245818394922|18.245818394922|18.245818394922|18.245818394922|18.245818394922|18.245818394922|18.245818394922|18.245818394922|18.245818394922|18.245818394922|18.245818394922|18.245818394922|18.245818394922|18.245818394922|18.245818394922|18.245818394922|18.029797521458|17.883108632681|17.721122856637|17.721122856637|-18.651966123763|-18.651966123763|-18.651966123763|-18.651966123763|-18.651966123763|-18.651966123763|-18.651966123763|-18.651966123763|-18.651966123763|-18.651966123763|-18.651966123763|-18.651966123763|-18.651966123763|-18.651966123763|-18.7077401799|-18.787489008245|-18.901219439029|-18.901219439029|-18.901219439029|-18.971259134197|-18.971259134197|-19.020287638664|-19.09254172749|-19.13060266118|-19.133459263141|-19.133459263141|-19.163777175135|-19.163777175135|-19.23975193786|-19.313057929138|-19.460063755358|-19.668960372435|-19.758838678862|-19.758838678862|-19.806488383109|-19.813875688772|-19.906388593874|-19.906388593874|-19.987098191802|-20.005059999969|-20.005059999969|-20.536732032063|18.017367483949|18.017367483949|-20.036628530478|-20.036628530478|-20.036628530478|-20.036628530478|-20.07180891882|-20.289787619761|-20.457542253259|-21.072825777005|19.726970216608|19.726970216608|19.726970216608|19.726970216608|19.726970216608|19.726970216608|19.726970216608|19.726970216608|19.726970216608|19.726970216608|19.726970216608|19.726970216608|19.726970216608|19.695523497104|19.63930514416|19.63930514416|19.63930514416|19.63930514416|19.63930514416|19.63930514416||19.63930514416|19.63930514416|19.63930514416|19.63930514416|19.63930514416|19.63930514416|19.63930514416|19.63930514416|19.63930514416|19.63930514416|19.63930514416|19.63930514416|19.63930514416|19.63930514416|19.63930514416|19.536718746186|19.536718746186|19.536718746186|19.536718746186|19.536718746186|19.536718746186|19.536718746186|19.536718746186|19.536718746186|19.536718746186|19.183020375571|19.12731431813|19.12731431813|19.12731431813|19.12731431813|19.12731431813|19.12731431813|19.12731431813|18.125904653812|-18.111723843003|-18.111723843003|-18.15524762514|-18.363608925903|-18.371787275831|-18.498652897455|-18.531837527595|-18.596485103327|-18.628114031445|-18.628114031445|-18.628114031445|-18.711269881455|-18.711269881455|-18.711269881455|-18.711269881455|-18.711269881455|-18.711269881455|-18.711269881455|-18.711269881455|-18.711269881455|-18.711269881455|-18.711269881455|-18.711269881455|-18.711269881455|-18.711269881455|-18.711269881455||||||-18.72390870854|-18.72390870854|-18.72390870854|-18.769898412456|17.687645716975|17.687645716975|17.687645716975|17.687645716975|17.687645716975|17.687645716975|17.687645716975|17.687645716975|17.687645716975|17.687645716975|17.687645716975|17.687645716975|17.687645716975|17.687645716975|17.672938765762|17.51882154597|17.401261060487|17.401261060487|17.152512569175|17.119274892613|17.119274892613|16.879193719012|-18.042289567002|-18.042289567002|-18.042289567002|-18.042289567002|-18.042289567002|-18.042289567002|-18.042289567002|-18.042289567002|-18.042289567002|-18.042289567002|-18.042289567002|-18.474766016015|17.023023135692|17.023023135692|17.023023135692|16.915581075384|16.823978362298||||||16.214421945386|16.203802114916|15.829778995991|15.406421810256|15.38274232383|15.38274232383|-16.291445090719|-16.291445090719|-16.291445090719|-16.291445090719|-16.291445090719|-16.291445090719|-16.291445090719|-16.291445090719|-16.291445090719|-16.291445090719|-16.291445090719|-16.480493945488|-17.410548760503|16.40358354245|16.40358354245|16.40358354245|16.40358354245|16.40358354245|16.399415104619|16.399415104619|16.399415104619|-17.02018057931|-17.02018057931|-17.02018057931|-17.02018057931|-17.02018057931|-17.02018057931|-17.02018057931|-17.02018057931|-17.02018057931|-17.02018057931|-17.02018057931
08425|11650|/equities/qassim-agriculture|TADAWULALL||17.096620827446|17.095762072458|17.095762072458|17.095762072458|-18.598790702108|-18.598790702108|-18.598790702108|-18.598790702108|-18.598790702108|-18.598790702108|-18.598790702108|-18.598790702108|-18.598790702108|-18.598790702108|-18.598790702108|-18.598790702108|-19.146433681121|17.752152820469|17.752152820469|17.752152820469|17.752152820469|17.752152820469|17.752152820469|17.752152820469|17.752152820469|17.752152820469|17.752152820469|17.420170673663|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.247499887045|17.162661936615|17.162661936615|17.162661936615|17.162661936615|17.162661936615|16.784068216587|16.404519837989|16.359407052452|16.359407052452|16.093785613835|15.510873735017|15.27541567227|15.106016968585|-16.867347720912|-16.867347720912|-16.867347720912|-16.867347720912|-16.867347720912|-16.867347720912|-16.867347720912|-16.867347720912|-16.867347720912|-16.867347720912|-16.867347720912|-17.543719719572|-17.572346701674|-17.572346701674|-17.572346701674|-17.572346701674|-17.572346701674|-17.614377928434|-17.614377928434|-17.668198003435|-18.230220465819|-18.38913361779|-18.661259304055|-18.96584270902|-19.157603989128|-19.490670586167|-19.851856338247|-20.020709134055|-20.020709134055|-20.020709134055|-20.020709134055|-20.34301058552||-20.693964136281|-20.693964136281|-20.693964136281|-21.13884834519|-21.443165506157|-21.574253164739|-21.574253164739|-21.574253164739|-21.574253164739|-21.574253164739|-21.574253164739|-21.574253164739|-21.574253164739|-21.574253164739|-21.574253164739|-21.574253164739|-21.574253164739|-21.759169776143|-21.820249517827|-21.820249517827|-21.820249517827|-21.820249517827|-21.820249517827|-21.866944904756|-22.431049368593|-22.571166274518|-22.606877190612|-22.606877190612|-22.606877190612|-22.606877190612|-22.606877190612|-22.606877190612|-22.952085449455|-23.036760809419|-23.454179342585|-23.744642955282|-23.939603203114|-23.959044404558|-23.959044404558|-23.959044404558|-24.015610136284|-24.015610136284|-24.114010296148|-24.183345752603|-24.28149589526|-24.527215999888|-24.749087597638|-24.749087597638|-24.749087597638|-24.749087597638|-24.749087597638|-24.749087597638|-24.95454213543|-25.358817435136|-25.358817435136|-25.493130525869|-25.551255262475|-25.603617496601|-26.080686060711|-26.307934380792||||||-26.307934380792|-26.307934380792|-26.307934380792|-26.788260037394|-26.820866350691|-26.820866350691|-26.820866350691|-26.820866350691|-26.820866350691|-26.820866350691|-26.820866350691|-26.820866350691|-26.820866350691|-26.820866350691|-26.820866350691|-26.820866350691|-26.820866350691|-26.820866350691|-26.820866350691|-26.853184227988|-27.337982077118|-27.672758414477|-27.754946952653|-27.754946952653|-27.791608869579|-27.972973978994|-27.972973978994|-28.151832569595|25.868838762652|25.868838762652|25.868838762652|25.868838762652|25.868838762652|25.868838762652|25.868838762652|25.868838762652|25.868838762652|25.868838762652|25.868838762652|25.868838762652|24.954265355414|23.965850458482|23.698165904526||||||23.409073312022|23.401836116071|23.401836116071|23.401836116071|23.401836116071|23.401836116071|23.401836116071|23.401836116071|23.401836116071|23.401836116071|23.401836116071|23.401836116071|23.401836116071|23.401836116071|23.401836116071|22.69648478534|-24.812701636679|-24.812701636679|-24.812701636679|-24.812701636679|-24.812701636679|-25.345223883928|-25.71140656461|-25.71140656461|-25.71140656461|-25.71140656461|-25.71140656461|-25.71140656461|-25.71140656461|-25.71140656461|-25.71140656461|-25.71140656461|-25.71140656461|-25.71140656461|-25.71140656461|-26.171562883475|-26.603324259722|-26.603324259722
08426|940928|/equities/al-hammadi-co|TADAWULALL/MSCI_EEM_SMALLCAP||62.242461686777|62.242461686777|59.008291992266|58.98699165353|58.536357679806|58.536357679806|58.536357679806|58.536357679806|58.536357679806|58.536357679806|58.536357679806|58.479286183739|58.341285653982|58.341285653982|58.341285653982|58.341285653982|58.341285653982|57.719864955632|57.719864955632|57.719864955632|57.719864955632|57.719864955632|57.719864955632|57.255405760571|56.916541150272|56.916541150272|56.916541150272|56.916541150272|56.392715316986|56.392715316986|56.392715316986|55.946848943273|55.946848943273|55.946848943273|55.946848943273|55.946848943273|55.946848943273|55.946848943273|55.946848943273|55.946848943273|55.946848943273|55.946848943273|55.946848943273|55.946848943273|55.946848943273|55.946848943273|55.946848943273|55.946848943273|55.946848943273|53.896496325113|53.548351034839|53.548351034839|53.548351034839|53.00372434691|52.659696431463|52.391214215467|52.391214215467|52.391214215467|52.187698529982|52.187698529982|52.187698529982|52.187698529982|52.187698529982|52.187698529982|52.187698529982|52.187698529982|52.187698529982|50.836332505305|50.112136620748|50.112136620748|49.432444549392|49.432444549392|49.432444549392|49.432444549392|48.327025212919|48.327025212919|48.327025212919|48.327025212919|48.327025212919|48.327025212919|48.327025212919|48.327025212919|-53.244706555686|-53.244706555686|-53.244706555686|-53.244706555686|-53.244706555686|-53.244706555686|-53.244706555686|-53.244706555686|-53.244706555686|-53.244706555686|-53.244706555686|-53.244706555686|-53.244706555686|-53.244706555686|-53.244706555686|-53.244706555686|-54.421898122719||-55.213218525704|-55.364688479963|-55.777430203295|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-55.853517737014|-56.020576280601|-56.733974662365|-57.459973245795|-57.849969976407|-59.172188565976|-59.250377598568|-59.250377598568|-59.250377598568|-59.250377598568|-59.480713833463|-59.480713833463|-60.178570205516|-61.326189286782|56.180728358548|56.180728358548|56.180728358548|56.180728358548|56.180728358548|56.180728358548|56.180728358548|56.180728358548|56.180728358548|56.180728358548|56.180728358548|56.180728358548|56.180728358548|56.180728358548|55.495253901262|55.360191386152|55.360191386152|55.089102260723|54.976407101904|54.976407101904|54.976407101904|54.976407101904|54.976407101904|54.976407101904||||||54.976407101904|54.976407101904|54.976407101904|54.976407101904|54.693095517201|54.693095517201|54.142327759048|51.287653486925|51.287653486925|51.287653486925|51.287653486925|51.287653486925|51.287653486925|51.287653486925|51.287653486925|51.287653486925|51.287653486925|51.287653486925|51.287653486925|51.287653486925|51.287653486925|51.287653486925|51.287653486925|51.287653486925|51.287653486925|51.287653486925|51.287653486925|51.287653486925|51.287653486925|51.287653486925|51.287653486925|51.287653486925|51.287653486925|51.287653486925|51.287653486925|51.287653486925|51.287653486925|51.287653486925|51.287653486925|51.287653486925|50.808503831976|50.148563434875|50.148563434875||||||50.148563434875|50.003962254299|48.943288935305|48.157765257361|48.157765257361|47.636404103705|46.721004983528|46.573839689456|46.573839689456|46.573839689456|45.954266575931|45.440635438621|45.440635438621|45.440635438621|45.440635438621|45.440635438621|45.440635438621|45.440635438621|45.440635438621|45.440635438621|45.440635438621|45.440635438621|45.440635438621|45.440635438621|45.440635438621|45.440635438621|45.440635438621|45.440635438621|45.440635438621|45.440635438621|45.440635438621|45.440635438621|45.440635438621|45.440635438621|45.440635438621|45.440635438621|45.440635438621|44.964120527915
08427|103950|/equities/al-hokair-group|TADAWULALL||2.6000204457712|2.6000204457712|2.6000204457712|2.6000204457712|2.6000204457712|2.6000204457712|2.6000204457712|2.6000204457712|2.6000204457712|2.6000204457712|2.6000204457712|2.6000204457712|2.6000204457712|2.4450227964666|2.3361193766863|2.3361193766863|2.3361193766863|2.3361193766863|2.3361193766863|2.3361193766863|2.3361193766863|2.2957947895566|2.2957947895566|2.2957947895566|2.2314386418174|2.1959736850907|2.1959736850907|2.1538595388388|2.1431773316038|2.0850582168834|2.0850582168834|2.0850582168834|2.0850582168834|2.0850582168834|2.0850582168834|2.0850582168834|2.0850582168834|2.0850582168834|2.0850582168834|2.0850582168834|2.0850582168834|2.0850582168834|2.0850582168834|2.0850582168834|2.0850582168834|2.0850582168834|2.0530851742012|2.0530851742012|2.0530851742012|2.0530851742012|2.00676132798|1.9805695112817|-2.1563673377076|-2.1563673377076|-2.1563673377076|-2.1563673377076|-2.1563673377076|-2.1563673377076|-2.1563673377076|-2.1563673377076|-2.1563673377076|-2.1563673377076|-2.1563673377076|-2.1563673377076|-2.1563673377076|-2.1563673377076|-2.1563673377076|-2.1563673377076|-2.1563673377076|-2.1563673377076|-2.1563673377076|-2.1563673377076|-2.1563673377076|-2.1563673377076|-2.1563673377076|-2.1563673377076|-2.1563673377076|-2.1563673377076|-2.1563673377076|-2.1563673377076|-2.1563673377076|-2.1563673377076|-2.1563673377076|-2.1563673377076|-2.1563673377076|-2.1563673377076|-2.1563673377076|-2.2126303646343|-2.2179226448555|-2.2649141473262|-2.2999046293329|-2.3082273632764|-2.3385859364138|-2.3388914871901|-2.3388914871901|-2.3388914871901|-2.3388914871901|-2.3388914871901|-2.3388914871901||-2.3654349698722|-2.3854832929704|-2.39126955697|-2.39126955697|-2.39126955697|-2.39126955697|-2.39126955697|-2.39126955697|-2.39126955697|-2.39126955697|-2.39126955697|-2.4180772749258|-2.4306414224122|-2.4586032771545|-2.4586032771545|-2.4586032771545|-2.4586032771545|-2.4586032771545|-2.4586032771545|-2.4586032771545|-2.4586032771545|-2.4586032771545|-2.4586032771545|-2.4588661730824|-2.4588661730824|-2.4588661730824|-2.4588661730824|-2.4588661730824|-2.4588661730824|-2.4588661730824|-2.4588661730824|-2.4588661730824|-2.4588661730824|-2.4588661730824|-2.4588661730824|-2.4588661730824|-2.4588661730824|-2.4588661730824|-2.4588661730824|-2.4588661730824|-2.4588661730824|-2.4588661730824|-2.4588661730824|-2.4831846356986|-2.5079829296137|-2.5299810392619|-2.5844234739146|-2.5993593439351|-2.614288209201|-2.6328579556612|-2.6328579556612|-2.6328579556612|-2.6328579556612|-2.6687310946945|-2.6725075584581|-2.6725075584581|-2.6994528353138|-2.7274109257498|-2.7274109257498|2.5649865084177||||||2.5649865084177|-2.7083483213313|-2.7487203406103|2.5663111234504|2.5663111234504|2.5663111234504|2.5663111234504|2.5663111234504|2.5663111234504|2.5663111234504|2.5663111234504|2.5663111234504|2.5663111234504|2.5663111234504|2.5663111234504|2.5663111234504|2.5663111234504|2.5663111234504|2.5663111234504|2.5663111234504|2.5663111234504|2.5663111234504|2.5663111234504|2.5663111234504|2.511063126968|2.511063126968|2.5089590066524|2.4410654829444|2.4224090732111|2.4224090732111|2.4224090732111|2.4224090732111|2.4224090732111|2.4224090732111|2.4224090732111|2.4224090732111|2.4224090732111|2.4224090732111|2.3965655076254|2.3848184042483|2.3848184042483|2.3848184042483|2.3848184042483||||||2.3848184042483|2.3848184042483|2.3626659718437|2.3626659718437|2.3626659718437|2.354151262506|2.354151262506|2.354151262506|2.354151262506|2.354151262506|2.354151262506|2.354151262506|2.354151262506|2.354151262506|2.354151262506|2.354151262506|2.354151262506|2.354151262506|2.2968347223425|2.2832985997886|2.2832985997886|2.2832985997886|2.2812800662075|2.2812800662075|2.2812800662075|2.2812800662075|2.2812800662075|2.2114223392313|-2.431341248244|-2.431341248244|-2.431341248244|-2.431341248244|-2.431341248244|-2.431341248244|-2.431341248244|-2.431341248244|2.2151193194516|2.2151193194516
08428|1025125|/equities/al-kathiri|TADAWULALL||-2.8818459805683|-2.8818459805683|-2.8818459805683|-2.8818459805683|-2.8818459805683|-2.8820511032957|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6826899593105|2.6585444813558|2.5639383401681|2.5638744524734|2.5638744524734|2.533749400644|2.5252641996733|2.5252641996733|2.5252641996733|2.5252641996733|2.5252641996733|2.5252641996733|2.5252641996733|2.5252641996733|2.5252641996733|2.5252641996733|2.5195281163654|2.5195281163654|2.5195281163654|2.5195281163654|2.5195281163654|2.5195281163654|2.5195281163654|2.5195281163654|2.5195281163654|2.5195281163654|2.5195281163654|2.5195281163654|2.5195281163654|2.5195281163654|2.5195281163654|2.4533646124161|2.4031827998997|2.3700039713309|2.3700039713309|2.3700039713309|-2.5624284222447|-2.5624284222447|-2.5624284222447|-2.5624284222447|-2.5624284222447|-2.5624284222447|-2.5624284222447|-2.5624284222447|-2.5710314594731|-2.5739239016093|-2.6038043144585|-2.6264492276908|-2.6288324863382|-2.6353694366822|-2.6648549158716|-2.6704381992963|-2.6704381992963|-2.6721649412139|-2.6721649412139|-2.6721649412139|-2.7068499198472|-2.7100210025221|-2.7100210025221|-2.7100210025221|-2.7100210025221|-2.7100210025221|-2.7100210025221|-2.7728010762963|-2.8470012732384|-2.9188902983|-2.9226559013051|-2.9518398808023|-3.0014887304858|-3.0172098314051|-3.0335663993364|-3.0455494904503|-3.0455494904503|-3.0455494904503|-3.0455494904503|-3.0455494904503|2.9360619533902||2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.9360619533902|2.8900597687034|-3.0864050475602|-3.0932278332716|-3.1310837295327|-3.1310837295327|-3.15342635873|-3.1626765813729|-3.1626765813729|-3.1626765813729|-3.1626765813729|-3.1626765813729|-3.1626765813729|-3.1626765813729|-3.1626765813729|-3.1924561637501|-3.1924561637501|-3.1924561637501|-3.1924561637501|-3.1924561637501|-3.1924561637501|-3.1924561637501|-3.1924561637501|-3.1924561637501|-3.1932846459923|-3.1986496220229|-3.2102672716562|-3.2102672716562|-3.2102672716562|-3.2102672716562|-3.2102672716562|-3.2102672716562|-3.2102672716562|-3.2102672716562|-3.210852545785|-3.2365028265307|-3.2522253728785|-3.2670657464363|-3.2670657464363|-3.2670657464363|-3.2670657464363||||||-3.2711841870787|-3.3113158730933|-3.3281286721173|-3.3523651101791|-3.4159612367113|-3.4487054277621|-3.4487054277621|-3.4487054277621|-3.4807837990878|-3.4992042280964|-3.5146714954168|-3.5235238106814|-3.5511374773546|-3.5681446358396|-3.5681446358396|-3.5681446358396|-3.5818273010997|-3.6178802600007|-3.6178802600007|-3.6178802600007|-3.6178802600007|-3.6178802600007|-3.6178802600007|-3.6178802600007|-3.6178802600007|-3.6178802600007|-3.6559779765982|-3.6994200020785|-3.7410222059879|-3.7683580061235|-3.8059533327197|-3.8082815109994|-3.8992016248466|-3.9538843484248|-3.9538843484248|-3.9538843484248|-4.0120938322638|-4.0873263700907|-4.144807111787|3.7115141210597|3.7115141210597|3.7115141210597|3.7115141210597||||||3.7115141210597|3.7115141210597|3.2783489026009|3.1313599901025|3.1313599901025|3.1313599901025|3.0809553946195|2.8805061010452|2.8700067365535|2.8538964152743|2.8157183594626|2.8066314930299|2.791812697448|2.6560341912014|2.6560341912014|2.6017048047099|2.4374497385062|2.1988329988097|-2.4894502171059|-2.4894502171059|-2.4922995194706|-2.4922995194706|-2.4949160797632|-2.6011567494644|-2.6246186915783|-2.6631874843602|-2.7082638127014|-2.7755708277673|2.5025502270999|2.5025502270999|2.5025502270999|2.4764446358485|2.4761921056936|2.4761921056936|2.4761921056936|2.4761921056936|2.4761921056936|2.4303914510701
08429|1053058|/equities/al-matheer-reit|TADAWULALL||-9.3763129203507|-9.3763129203507|-9.3931632266745|-9.3931632266745|-9.3931632266745|-9.3931632266745|-9.3931632266745|-9.3931632266745|-9.3931632266745|-9.3931632266745|-9.3931632266745|-9.3931632266745|-9.4201814583391|-9.4490901023646|-9.526766833387|-9.5736300776647|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1868985598917|9.1665543920061|9.1306154867302|9.1112397136832|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0916091011877|9.0656769592359|8.9729748124099|8.9466390470902|8.9340430741222|8.837028827774|8.837028827774|8.8119002077072|8.8119002077072|8.8119002077072|8.8119002077072|8.8119002077072|8.8119002077072|8.8119002077072|8.8119002077072|8.8119002077072|8.8119002077072|8.8119002077072|8.8119002077072|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963||-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0366382562963|-9.0695976641275|-9.1145533352536|-9.1789477963627|-9.189386648092|8.8765594236236|8.8765594236236|8.8545101739942|-9.0176089822053|-9.0176089822053|-9.0176089822053|-9.0176089822053|-9.0176089822053|-9.0176089822053|-9.0176089822053|-9.0176089822053|-9.0176089822053|-9.0176089822053|-9.0176089822053|-9.0176089822053|-9.0176089822053|-9.0176089822053|-9.0176089822053|-9.0176089822053|-9.0176089822053|-9.0176089822053|-9.0401209790176|-9.0640231192847|-9.070703328983|-9.070703328983|-9.070703328983|-9.1007816144008|-9.1259621587498|-9.1259621587498|-9.1259621587498|-9.1899938657116|-9.1899938657116|-9.1899938657116|-9.1899938657116|-9.2155940918623|-9.2155940918623|-9.2155940918623|-9.2155940918623||||||-9.2155940918623|9.0104655633719|9.0104655633719|9.0104513799153|9.0104513799153|9.0016123624866|8.991235663739|8.976928633945|8.9499200389306|-9.0848489793944|-9.0848489793944|-9.0848489793944|-9.0848489793944|-9.0848489793944|-9.0848489793944|-9.1099358412905||-9.1099358412905|-9.1099358412905|-9.1099358412905||-9.1099358412905|-9.1099358412905|-9.1099358412905|-9.1099358412905|-9.1099358412905|-9.1099358412905|-9.1099358412905|-9.1599032334405|-9.1599032334405|-9.1599032334405|-9.1599032334405|8.9797285604859|8.9797285604859|8.9797285604859|8.9797285604859|8.9797285604859|8.9797285604859|8.9453338236345|8.9453338236345|8.9453338236345|8.912593162803|8.8106590782582||||||8.7123995925519|8.702665503989|8.6179621309818|8.6121800840763|8.6116422474713|8.6116422474713|8.590136513021|8.590136513021|8.590136513021|8.590136513021|8.5823741322385|8.5215272777198|-8.7013593804544|-8.7013593804544|-8.7013593804544|-8.7013593804544|-8.7013593804544|-8.7013593804544|-8.7182173586638|-8.7182173586638|-8.7182173586638|-8.7182173586638|8.511103881292|8.511103881292|8.511103881292|8.511103881292|8.406398396341|8.406398396341|8.406398396341|-8.5763239756175|-8.5763239756175|-8.5763239756175|-8.5763239756175||-8.5763239756175|-8.5809158103276|-8.5921279872577|8.4914123455957
08430|1062590|/equities/al-mashaar|TADAWULALL||4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4586804071785|4.4576769524784|4.4576769524784|4.4576769524784|4.4576769524784|4.4576769524784|4.4576769524784|4.4576769524784|4.4576769524784|4.4576769524784|4.4576769524784|4.4576769524784|4.4576769524784|4.4576769524784|4.4274186485311|4.4199097281585|4.4187717481745|4.4187717481745|4.4187717481745|4.4053021320914|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5751533047301|-4.5851704297179|-4.6063005590565|-4.6175945925424|-4.6175945925424|-4.6175945925424|-4.6175945925424|-4.6175945925424|-4.6175945925424|-4.6551051324948|-4.6578946054361|-4.7090722248229|-4.7090722248229|-4.7090722248229|-4.7090722248229|-4.7090722248229|-4.7350799689991|-4.7423111476614|-4.7467570311022|-4.7467570311022|-4.7467570311022|-4.7521769773421|-4.7521769773421|-4.7521769773421|-4.8329963668699|-4.8329963668699|-4.856662669062|-4.8676589069843|-4.8676589069843|-4.8676589069843|-4.8676589069843|-4.9072001641669|-4.9072001641669|-4.9072001641669|-4.9368890861315|-4.982345128571|-4.982345128571|-4.982345128571|-4.982345128571|-5.0198278167899|-5.0255799830771|-5.0255799830771|-5.0255799830771|-5.0517552760814|-5.0769504339137||-5.0844450269999|-5.0844450269999|-5.0854944161642|-5.1244383048204|-5.1573314636317|-5.1573314636317|-5.1580017222994|-5.1580017222994|-5.1750018479684|-5.1877800493615|-5.2186444897538|-5.2312717856175|-5.256413002942|-5.3037923134411|-5.3431023002824|-5.3917804427898|-5.4036450328602|-5.4368278916427|-5.4648086953768|-5.4920098702785|-5.5144554156591|-5.516617035262|-5.5512410792954|-5.5552358961841|-5.5552358961841|-5.5552358961841|-5.5552358961841|-5.5552358961841|-5.5552358961841|-5.5597066456235|-5.5785269538754|-5.5785269538754|-5.5866964967376|-5.6035515899267|-5.6078351995246|-5.6148168269016|-5.6275743050948|-5.6494742199687|-5.6494742199687|-5.7060826933945|-5.7078696794603|-5.7365217018231|-5.7394685798336|-5.7407726286392|-5.7407726286392|-5.7407726286392|-5.7407726286392|-5.7407726286392|-5.7407726286392|-5.7407726286392|-5.7407726286392|-5.7407726286392|-5.7407726286392|-5.7407726286392|-5.7407726286392|-5.7407726286392|-5.7407726286392|-5.7407726286392|-5.7407726286392|-5.7407726286392||||||-5.7407726286392|-5.7407726286392|-5.7453031273397|-5.7914476363429|5.6234199404767|5.6234199404767|5.6234199404767|5.6234199404767|5.6234199404767|5.6234199404767|5.6234199404767|5.6234199404767|5.6234199404767|5.6234199404767|5.6234199404767|5.6182638515229|5.6182638515229|5.6182638515229|5.6182638515229|-5.8194640663669|-5.8194640663669|-5.8405156430719|-5.8551956771354|-5.8551956771354|-5.8551956771354|-5.8551956771354|-5.8551956771354|-5.8551956771354|-5.8551956771354|-5.8551956771354|-5.8551956771354|-5.8551956771354|-5.8551956771354|-5.8551956771354|-5.8551956771354|-5.8551956771354|-5.8551956771354|-5.8551956771354|-5.8551956771354|-5.8551956771354|-5.8551956771354|-5.8551956771354|-5.8551956771354||||||-5.8551956771354|-5.8551956771354|-5.8627723380053|5.5691697572823|5.5691697572823|5.5691697572823|5.4840776892896|5.3931106119646|5.3931106119646|5.3931106119646|5.3362336720906|5.3324490611301|5.3324490611301|5.3138325020721|-5.5004228941385|-5.5004228941385|-5.5004228941385|-5.5004228941385|-5.523803219948|5.4096364298758|5.4096364298758|5.4096364298758|5.4096364298758|5.4096364298758|5.4096364298758|5.4096364298758|5.4096364298758|5.4096364298758|5.4096364298758||5.4096364298758|-5.5517399329466|-5.5517399329466|-5.5517399329466|-5.5530441887425|-5.565049238475||
08431|1129465|/equities/al-moammar-info|TADAWULALL||135.12740095097|131.79711148958|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|130.48754383313|129.4678503416|129.4678503416|129.4678503416|129.4678503416|129.4678503416|129.4678503416|129.4678503416|129.13094228087|126.78993112045|125.55299708821|125.55299708821|125.39381977925|125.39381977925|122.92646574322|-133.38718728031|-133.38718728031|-133.38718728031|-133.38718728031|-133.38718728031|-133.38718728031|-133.38718728031|-133.38718728031|-133.38718728031|-133.38718728031|-133.38718728031|-133.38718728031|-133.38718728031|-133.38718728031|-133.38718728031|-134.78576839197|-135.22863120754|-135.46743835294|-135.46743835294|-136.26382344391|-136.77091315749|-137.38990384741|-138.23370146769|-138.23370146769|-138.23370146769|-138.23370146769|-139.91522783723|124.38910711431|124.38910711431|124.38910711431|124.38910711431|124.38910711431|123.91011850727|-141.66690323829|-141.66690323829|-141.66690323829|-141.66690323829|-141.66690323829|-141.66690323829|-141.66690323829|-141.66690323829|-141.66690323829|-141.66690323829|-143.85211301379|-144.09322308615|-144.09322308615|-144.09322308615|-144.09322308615|-144.09322308615|-144.92580444631|-146.96200934844|-147.44666705083|-148.94480173599|-148.94480173599|-148.94480173599|-148.94480173599|-148.94480173599|-148.94480173599|-148.94480173599|-148.94480173599|-148.94480173599|-148.94480173599|-148.94480173599|-153.68311270091||-154.57012556231|-155.77792017368|-158.01991062592|-158.84434361403|-160.66037585939|-161.04139323924|-161.04139323924|-161.04139323924|-161.04139323924|-164.83488120739|-170.74986563462|-174.72185238048|-174.72185238048|-174.72185238048|-174.72185238048|-174.72185238048|-174.72185238048|-174.72185238048|-174.72185238048|-174.72185238048|-174.72185238048|-174.72185238048|-174.72185238048|-174.72185238048|-174.72185238048|-174.72185238048|-174.72185238048|-174.72185238048|-174.72185238048|-174.72185238048|-176.41104873441|-176.41104873441|-176.41104873441|-177.1122672163|159.05841903846|159.05841903846|159.05841903846|159.05841903846|159.05841903846|159.05841903846|159.05841903846|159.05841903846|158.90609004329|158.90609004329|158.90609004329|158.90609004329|157.67426287321|157.67426287321|157.67426287321|157.67426287321|149.34918792146|148.56068534897|148.56068534897|148.56068534897|148.56068534897|148.56068534897|148.56068534897|148.56068534897|148.56068534897|145.26743189545||||||139.39714587233|139.20927698663|139.20927698663|139.20927698663|139.20927698663|139.20927698663|139.20927698663|139.20927698663|138.16306897483|138.16306897483|138.16306897483|134.83673923636|131.97415996287|129.26017841469|126.36686541384|124.9167107829|124.9167107829|124.9167107829|124.9167107829|124.9167107829|124.9167107829|124.83335198822|124.83335198822|124.83335198822|124.83335198822|124.83335198822|124.54816616312|122.18685180099|119.2232759194|119.2232759194|118.95919139699|117.45465837933|114.45824760568|114.45824760568|114.45824760568|114.17437560632|114.17437560632|113.58303259346|113.58303259346|113.58303259346|113.58303259346|112.99579249451|112.99579249451||||||112.99579249451|111.52865824246|110.25405835602|109.40451081034|108.55999063566|108.55999063566|108.55999063566|108.55999063566|108.55999063566|108.51109604388|106.83455344869|106.3495028994|104.77609588345|104.77609588345|104.77609588345|104.77609588345|104.77609588345|104.77609588345|104.77609588345|101.04010636762|99.863091521245|99.863091521245|99.214551560064|99.005056186936|98.302267443853|98.302267443853|98.302267443853|98.0914060669|94.834896731913|94.272529579614|94.272529579614|94.272529579614|94.272529579614|94.272529579614|94.272529579614|94.272529579614|94.272529579614|94.272529579614
08432|997124|/equities/al-omran-industrial-trading-co|TADAWULALL||41.309161500168|41.309161500168|41.309161500168|41.309161500168|41.309161500168|41.309161500168|41.309161500168|41.309161500168|41.309161500168|41.309161500168|41.309161500168|41.309161500168|41.309161500168|41.309161500168|41.309161500168|41.309161500168|41.309161500168|41.309161500168|41.309161500168|41.309161500168|41.309161500168|41.249068503063|40.865823292046|40.865823292046|40.081470621195|39.753767785502|39.753767785502|39.753767785502|39.52986057037|39.52986057037|39.52986057037|39.435936701075|39.435936701075|38.945487512235|38.289428831344|37.768809346363|37.368123403308|36.431248946452|34.131789143026|34.131789143026|32.554765629702|32.281804741246|32.281804741246|32.281804741246|32.281804741246|31.278978987034|31.278978987034|31.278978987034|31.278978987034|31.278978987034|31.278978987034|31.278978987034|31.278978987034|31.278978987034|31.278978987034|31.278978987034|-40.767093421005|-40.767093421005|-40.767093421005|-40.767093421005|-40.767093421005|-40.960660034841|-42.095175697214|-43.477972827362|-45.725527059157|-47.308918700305|-63.504355467787|-64.810393268787|-65.928214107314|-66.409127379301|-66.721250905862|-67.302620789326|-67.302620789326|-67.302620789326|-67.302620789326|-67.302620789326|-67.464023268794|-67.543360882969|-68.992623203299|-69.722675369674|-69.722675369674|-69.722675369674|-69.722675369674|-69.722675369674|-69.722675369674|-69.722675369674|-69.925194897579|-70.422439749955|-70.557728415755|-70.557728415755|-70.557728415755|-70.557728415755|-70.557728415755|-70.557728415755|-70.557728415755|-70.557728415755|-70.705839829714|-70.705839829714|-72.167599047853||-72.819554582386|-73.066170656183|-73.143423341796|-73.143423341796|-73.737601809973|-73.737601809973|-73.737601809973|-73.737601809973|-73.737601809973|-73.737601809973|-73.737601809973|-74.513999891805|-74.582221932463|-75.219138193188|-75.564320314484|-75.564320314484|-75.564320314484|-75.654799925571|-75.722000002073|-75.87269224804|-75.87269224804|-75.87269224804|-75.87269224804|-75.87269224804|-76.264101819653|-76.776778782362|-77.257531471776|-77.661943753785|-77.661943753785|-77.661943753785|-77.661943753785|-77.661943753785|-77.963273719755|-78.525858247509|-79.341185178568|-79.341185178568|-79.434645536001|-79.691539055104|-79.691539055104|-80.729491399388|-81.082765763182|-81.297516073539|-81.517919816297|-81.517919816297|-82.081022357192|-83.284465894926|78.299995099165|78.299995099165|78.299995099165|78.299995099165|78.299995099165|78.299995099165|78.299995099165|78.299995099165|77.933325938227|77.600622702061|77.600622702061|77.600622702061|77.600622702061|77.600622702061||||||77.600622702061|77.600622702061|77.600622702061|77.600622702061|77.600622702061|77.600622702061|77.600622702061|77.424725314634|77.424725314634|77.424725314634|75.660946291335|75.660946291335|75.660946291335|75.660946291335|75.660946291335|75.660946291335|75.660946291335|75.660946291335|75.660946291335|75.660946291335|75.660946291335|75.660946291335|75.660946291335|75.660946291335|75.660946291335|75.660946291335|75.660946291335|75.660946291335|75.660946291335|75.660946291335|75.660946291335|75.660946291335|75.660946291335|75.660946291335|75.660946291335|75.660946291335|75.660946291335|75.660946291335|75.660946291335|75.123271537763|74.983672219714|74.983672219714|73.547607674452||||||73.547607674452|73.547607674452|73.547607674452|73.547607674452|73.547607674452|72.630673159331|71.78963760664|71.538737077308|71.538737077308|71.538737077308|70.466505259245|70.466505259245|70.466505259245|70.466505259245|-74.558272315714|-74.558272315714|-74.558272315714|-74.558272315714|-74.558272315714|-74.558272315714|-74.558272315714|-74.558272315714|-74.558272315714|-74.558272315714|-74.558272315714|-74.558272315714|-74.558272315714|-74.558272315714|-74.558272315714|-74.558272315714|-74.558272315714|-74.558272315714|-74.558272315714|-74.558272315714|-74.558272315714|-74.558272315714|-74.909190868507|71.266857582208
08433|11665|/equities/al-rajhi-bank|TADAWULALL/MSCI_EEM||-92.306683557021|-92.306683557021|-92.306683557021|-92.306683557021|-92.306683557021|-92.306683557021|-92.807424139963|85.797626242243|85.797626242243|84.569584883145|83.655090279293|83.655090279293|83.655090279293|83.655090279293|83.655090279293|83.655090279293|83.655090279293|83.655090279293|83.655090279293|83.655090279293|83.655090279293|83.655090279293|83.655090279293|83.655090279293|83.394540940073|82.543719502855|82.543719502855|82.543719502855|82.543719502855|82.176354325004|81.972639621132|81.972639621132|81.972639621132|79.830710690147|78.837329869899|78.837329869899|78.837329869899|78.837329869899|78.837329869899|78.837329869899|77.658145486682|76.089681980749|76.089681980749|75.255204065795|73.801678772726|73.801678772726|73.801678772726|73.801678772726|73.801678772726|73.718530782901|72.759475426368|72.599418327203|72.382686691142|72.058543395838|71.765049828247|71.654994362613|71.654994362613|71.42777524394|70.680859517193|70.473172239833|70.025748204714|68.767498598635|66.374999799264|66.292590847149|66.292590847149|66.097321128994|65.747024748225|65.650884072742|65.650884072742|65.650884072742|65.650884072742|63.43986915743|-67.758226896103|-67.758226896103|-67.758226896103|-67.758226896103|-67.758226896103|-67.758226896103|-67.758226896103|-68.09035136358|-68.09035136358|-68.09035136358|-68.09035136358|-68.09035136358|-68.09035136358|-68.09035136358|-68.617055544766|-68.933546810527|-68.933546810527|-68.933546810527|-69.287278048617|-69.552530571732|-70.452811661598|-70.607190023709|-70.607190023709|-70.607190023709|-70.607190023709|-70.607190023709|-70.735766608239||-71.723073330986|-71.803414812207|-71.981572776503|-72.507303508859|-72.908986581129|-72.908986581129|-72.908986581129|-72.908986581129|-72.908986581129|-72.926650485244|-73.735169155561|-74.020578469714|-74.020578469714|-74.489533413207|-74.582612295548|-74.582612295548|-74.582612295548|-74.582612295548|-74.582612295548|-74.582612295548|-74.582612295548|-74.582612295548|-74.582612295548|-74.582612295548|-74.582612295548|-74.582612295548|-74.582612295548|-74.582612295548|-74.582612295548|-74.582612295548|-74.582612295548|-74.582612295548|-74.582612295548|-74.686237409821|-74.973599834697|-75.326221275613|-76.451358583553|72.456401907356|72.456401907356|72.456401907356|72.456401907356|72.07377887981|70.959751513455|69.255280815731|-73.228049647206|-73.228049647206|-73.408942950428|-73.498826093873|-73.698693455811|-73.920770421686|71.645516401818|71.645516401818|71.645516401818|71.645516401818|71.645516401818|71.645516401818|71.645516401818|71.645516401818|71.645516401818|71.645516401818||||||71.645516401818|71.645516401818|71.645516401818|71.645516401818|71.645516401818|71.472792950262|71.241992675584|70.927220944735|70.927220944735|70.927220944735|70.755314671212|70.755314671212|70.755314671212|70.755314671212|70.350343955019|-73.729819141225|-73.729819141225|-74.644244337961|-74.721384632239|-75.562817528966|-75.562817528966|-76.258686228067|-76.792980798383|-77.181093251595|-77.456767651647|-77.658353825667|-77.658353825667|-77.904792050982|-77.904792050982|-77.904792050982|-77.904792050982|-77.904792050982|-77.904792050982|-77.904792050982|-77.904792050982|-77.904792050982|-78.021986251037|74.303685966851|74.303685966851|74.303685966851|74.303685966851|74.303685966851|73.487427834805||||||73.074919307823|73.023711356712|73.023711356712|73.023711356712|73.023711356712|73.023711356712|73.023711356712|71.831903626734|71.779892579509|71.283216520364|-75.699649758487|-75.699649758487|-75.699649758487|-75.699649758487|-75.699649758487|-75.699649758487|-75.699649758487|-75.699649758487|-75.699649758487|-75.699649758487|-75.699649758487|-75.699649758487|-75.699649758487|-76.194053167932|71.378421301914|71.378421301914|71.378421301914|71.378421301914|71.378421301914|71.378421301914|70.992686690305|70.580767566865|-73.972609960568|-73.972609960568|-73.972609960568|-74.552902075463|-75.775445139865|-76.950496634355
08434|1090528|/equities/al-rajhi-reit|TADAWULALL||8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7324846359943|8.7122057381443|8.6977718955903|8.6977718955903|8.6977718955903|8.6977718955903|8.6977718955903|8.6847464383343|8.6591632962999|8.6312920915613|8.6069918592252|8.6055457282373|8.5828288581977|8.5651543079205|8.5651543079205|8.5651543079205|8.5651543079205|8.5651543079205|8.5651543079205|8.5523934296312|8.5271037873892|8.4978933132653|8.4626456529718|8.4626456529718|8.4062293702709|8.4062293702709|8.3633700690577|8.3633700690577|8.316522421871|8.2687107423092|8.2687107423092|8.2687107423092|8.2687107423092|8.2687107423092|8.2687107423092|8.2687107423092|8.2687107423092|8.2687107423092|8.1702341348093|8.095300540534|8.095300540534|8.095300540534|8.0942230856058|8.0715719343258|8.0715719343258|7.9842863407931|7.9842863407931|7.9475401073916|7.8814994379722|7.8814994379722|7.8814994379722|7.8814994379722|7.8814994379722|7.8814994379722|7.8814994379722|7.8814994379722|7.8814994379722|7.8814994379722|7.8814994379722|7.8814994379722|7.8814994379722|7.8814994379722|7.8814994379722|7.8814994379722|7.8814994379722|7.8422216888758|7.8299706249665|7.8299706249665|-8.2850468214085|-8.2850468214085|-8.2850468214085|-8.2850468214085|-8.2850468214085|-8.2850468214085|-8.2850468214085|-8.3322740457379||-8.3575271127315|-8.4600302905608|-8.5467000240274|-8.6463328725969|-8.7281482359739|-8.7534976161158|-8.7977753918078|-8.8186390444864|-8.8457104414955|-8.8535672525846|-8.897297366933|-8.9303298884806|-8.9459223674599|-8.9604690259103|-8.9822435685666|-8.9822435685666|-8.9822435685666|-8.9822435685666|-8.9822435685666|-8.9822435685666|-8.9822435685666|-8.9822435685666|-9.0174929641653|-9.0705475832542|-9.0828306968036|-9.1164790585111|-9.1366435106673|-9.1601591172128|-9.1751770512162|-9.1818634156716|-9.1897086068381|-9.1897086068381|-9.1897086068381|-9.1897086068381|-9.1897086068381|-9.1897086068381|-9.1897086068381|-9.1897086068381|-9.1897086068381|-9.2407870209205|-9.2908749487651|-9.3059563640033|-9.3059563640033|-9.3138407604865|-9.3270455352655|-9.3367178696384|-9.366352427667|-9.3781696565345|-9.3940054723041|-9.3940054723041|-9.3940054723041|-9.4344498656874|-9.4821671404976|-9.5651853259558|-9.7429838904798|-9.8305379294753|9.5390856994795|9.5390856994795|9.5390856994795|9.5390856994795||||||9.5343798308104|9.5343798308104|9.5343798308104|9.5343798308104|9.5343798308104|9.5237553018695|9.5183332354321|9.5183332354321|9.5183332354321|9.5183332354321|9.5183332354321|9.5183332354321|9.5183332354321|9.5183332354321|9.5183332354321|9.5183332354321|9.5183332354321|9.5183332354321|9.5183332354321|9.5183332354321|9.5183332354321|9.5183332354321|9.4970369770012|9.3867075127454|-9.6981098898684|-9.6981098898684|-9.6981098898684|-9.7340112536522|-9.8394565416014|-9.9424600575591|9.7585736706575|9.7585736706575|9.7585736706575|9.7585736706575|9.7585736706575|9.7585736706575|9.7585736706575|9.7484155710892|9.6949057111427|9.6854508728103|9.6660566694556|9.6617293233141|9.6507507300597||||||9.6507507300597|9.6507507300597|9.6507507300597|9.6507507300597|9.6507507300597|9.6507507300597|9.6507507300597|9.6507507300597|9.6507507300597|9.6175007264064|9.533889602759|9.4917152947586|9.4917152947586|9.4596841673499|-9.6345788693433|-9.6345788693433|-9.6345788693433|-9.6345788693433|-9.6345788693433|-9.6345788693433|-9.6345788693433|-9.6345788693433|-9.6345788693433|-9.6345788693433|-9.6345788693433|-9.6345788693433|-9.6345788693433|-9.6345788693433|-9.6345788693433|-9.6349849236887|-9.6349849236887|-9.6349849236887|-9.6349849236887|-9.6349849236887|-9.6349849236887|-9.6349849236887|-9.6349849236887|-9.6349849236887
08435|980213|/equities/al-yamamah-steel-industries-co|TADAWULALL||29.800319099824|29.453133477547|28.934038574804|28.382265125501|28.166406034085|27.668227909509|27.042475539781|26.780528843775|26.618863968661|26.618863968661|25.975757828233|25.975757828233|25.306398328673|25.168219602252|24.67831959306|24.67831959306|24.67831959306|24.639799378302|24.590978950666|24.590978950666|24.590978950666|24.173310432618|24.093635722858|24.093635722858|24.093635722858|23.664982279709|23.664982279709|23.588313694984|23.539237680468|22.754708915324|22.700464517042|22.700464517042|22.700464517042|22.700464517042|22.700464517042|22.700464517042|22.700464517042|22.700464517042|22.700464517042|22.604299438568|22.604299438568|22.604299438568|22.326694661526|22.326694661526|22.326694661526|22.326694661526|22.326694661526|22.326694661526|22.326694661526|22.326694661526|22.326694661526|22.326694661526|22.150770697492|21.976411538541|21.890457476973|21.644935986468|21.644935986468|21.644935986468|21.574372182366|20.953747310105|-22.793127199938|-22.793127199938|-22.793127199938|-22.793127199938|-22.793127199938|-22.793127199938|-22.793127199938|-22.793127199938|-22.793127199938|-22.793127199938|-22.793127199938|-22.793127199938|-22.793127199938|-22.793127199938|-22.793127199938|-23.001245310018|-23.001245310018|-23.001245310018|-23.703605972075|-23.788451126708|-23.960501489257|-24.288656413439|-24.288656413439|-24.288656413439|-24.787396417595|-24.96044115064|-25.182712809216|-25.697792484892|-25.697792484892|-25.996436068893|-26.291594873403|-26.527327628637|-26.918142208021|24.600013101363|24.600013101363|24.600013101363|24.600013101363|24.600013101363|24.600013101363||24.600013101363|24.600013101363|24.600013101363|24.600013101363|24.600013101363|24.44967477217|24.44967477217|24.44967477217|23.83019465754|-24.977171712738|-24.977171712738|-24.977171712738|-24.977171712738|-24.977171712738|-24.977171712738|-24.977171712738|-24.977171712738|-25.134635401679|-25.286260976739|-25.412308327866|-25.412308327866|-25.412308327866|-25.412308327866|-25.57680056678|-25.57680056678|-25.706444455371|-26.160492898343|-26.562232255629|-26.562232255629|-26.562232255629|-26.562232255629|-26.562232255629|-27.501767593759|-27.501767593759|-28.340853856821|-28.397873625961|-28.397873625961|-28.397873625961|-28.397873625961|-28.397873625961|-28.397873625961|-28.397873625961|-28.397873625961|-28.397873625961|-28.447636853552|-29.083485138522|26.912142212826|26.912142212826|26.912142212826|26.912142212826|26.912142212826|26.912142212826|26.912142212826|26.912142212826|26.912142212826|26.912142212826|26.912142212826|26.912142212826|26.912142212826|26.912142212826||||||26.912142212826|26.912142212826|26.912142212826|26.912142212826|26.727379939774|26.297089415369|26.127320534187|26.006682042948|26.006682042948|26.006682042948|26.006682042948|25.651867898164|25.382554163974|25.382554163974|24.747281832211|24.42894005523|24.42894005523|24.42894005523|24.42894005523|24.42894005523|24.42894005523|24.42894005523|24.42894005523|24.42894005523|24.42894005523|24.42894005523|24.42894005523|24.42894005523|24.42894005523|24.42894005523|24.42894005523|24.42894005523|24.42894005523|24.42894005523|24.21826685519|23.870935963273|23.870935963273|23.870935963273|23.709373419682|23.588192137524|23.206880207906|23.066533322742|22.963721279814||||||22.963721279814|22.963721279814|22.563023678146|22.271263742253|22.271263742253|22.141404628538|22.010843016351|22.010843016351|22.010843016351|21.927603961853|21.788449978197|21.50161078171|21.24734478743|-22.227247453439|-22.227247453439|-22.227247453439|-22.227247453439|-22.227247453439|-22.303886538067|-22.303886538067|-22.336540678385|-22.489433957769|-22.489433957769|-22.813386798539|-22.813386798539|-22.813386798539|-22.813386798539|-22.813386798539|-22.813386798539|-22.813386798539|-22.813386798539|-22.813386798539|-22.813386798539|-23.021541357745|-23.327268442301|-23.373631831438|-23.398186897092|-23.398186897092
08436|11704|/equities/al-babtain|TADAWULALL||28.08410136456|27.543445769887|27.016695189626|27.016695189626|27.016695189626|27.016695189626|27.016695189626|27.016695189626|27.016695189626|27.016695189626|27.016695189626|27.016695189626|27.016695189626|27.016695189626|27.016695189626|27.016695189626|27.016695189626|26.979385677632|26.979385677632|26.979385677632|26.979385677632|26.979385677632|26.979385677632|26.979385677632|26.979385677632|26.563114123493|26.563114123493|26.563114123493|25.64374223842|25.64374223842|25.64374223842|25.60549616544|25.60549616544|25.60549616544|25.60549616544|25.60549616544|25.60549616544|25.303327822338|25.153697516797|25.009664988383|24.796849859936|24.579832118068|24.383147285287|23.986829384504|23.949255528647|23.521396388167|23.302661195456|23.044068723983|22.540454071326|22.540454071326|22.422166539763|22.422166539763|21.795739387511|21.50193259345|21.133259106858|20.642775430103|20.642775430103|20.642775430103|20.642775430103|20.395305410381|19.917006986401|19.870007533786|19.561118782623|19.479020954352|19.251134317431|17.586481073474|17.586481073474|17.586481073474|17.301646209398|-19.331504863163|-19.331504863163|-19.331504863163|-19.331504863163|-19.331504863163|-19.331504863163|-19.331504863163|-19.331504863163|-19.331504863163|-19.473893635427|-19.857660391767|-20.182955533088|-20.390323259211|-20.390323259211|-20.390323259211|-20.390323259211|-20.390323259211|-20.390323259211|-21.038137119982|-21.545708729132|-21.995230649692|-22.560256612281|-22.823619140497|-23.110687641425|-24.157430547391|-25.57270017588|-31.886831243831|-31.886831243831|-31.886831243831|29.535647702663||29.535647702663|29.535647702663|29.535647702663|29.535647702663|29.535647702663|29.535647702663|29.535647702663|29.535647702663|29.535647702663|29.535647702663|29.535647702663|29.535647702663|29.535647702663|29.535647702663|29.535647702663|29.535647702663|29.535647702663|29.535647702663|29.535647702663|29.535647702663|29.535647702663|29.535647702663|29.535647702663|29.535647702663|29.535647702663|29.535647702663|29.535647702663|29.535647702663|29.456275860964|-32.051942248701|-32.051942248701|-32.051942248701|-32.051942248701|-32.051942248701|29.671462661691|29.671462661691|29.671462661691|29.671462661691|29.671462661691|29.671462661691|29.671462661691|29.671462661691|29.671462661691|29.671462661691|29.671462661691|29.671462661691|29.39329235495|29.300879822184|29.156603581367|29.156603581367|29.156603581367|29.156603581367|29.156603581367|29.156603581367|29.032337249052|28.235930403881|28.135660473719|28.135660473719|28.135660473719|28.135660473719||||||28.135660473719|28.135660473719|28.135660473719|28.135660473719|28.135660473719|26.985434281058|26.985434281058|26.985434281058|26.985434281058|26.985434281058|26.0088156983|25.690069403079|25.690069403079|25.690069403079|25.690069403079|25.690069403079|25.690069403079|25.690069403079|25.690069403079|25.690069403079|25.690069403079|25.690069403079|25.690069403079|25.690069403079|25.458411020071|25.298234615094|25.230537602645|25.230537602645|25.20893001263|25.196032944704|24.856703059966|-26.195186441894|-26.195186441894|-26.195186441894|-26.195186441894|-26.195186441894|-26.481874167649|25.047497666629|25.047497666629|25.047497666629|24.969443017412|24.79660297121|24.615670370673||||||24.228521743985|24.17225023696|24.17225023696|24.055276939043|23.679197599235|23.613521735286|23.613521735286|23.613521735286|23.427246800634|23.152495957716|22.973883630284|22.900981056964|22.017138048793|22.017138048793|21.800153675769|-22.493138558561|-22.493138558561|-22.493138558561|-22.493138558561|-22.493138558561|-22.493138558561|-22.493138558561|-22.493138558561|21.675837559546|21.675837559546|21.675837559546|21.675837559546|21.519818671373|21.423496580128|21.423496580128|21.423496580128|21.298329406319|21.154810010657|20.945602979648|-22.031604853534|-22.031604853534|-22.279562198744|-22.533957070362
08437|11706|/equities/alabdullatif|TADAWULALL||16.071951458796|15.937724296632|15.524137912396|-16.86809573922|-16.86809573922|-16.86809573922|-17.12788476716|-17.377649675591|15.96883383388|15.96883383388|15.96883383388|15.96883383388|15.96883383388|15.96883383388|15.96883383388|15.96883383388|15.96883383388|15.96883383388|15.96883383388|15.96883383388|15.907637653184|15.907637653184|15.907637653184|15.907637653184|15.907637653184|15.907637653184|15.907637653184|15.827375899235|15.636266662358|15.636266662358|15.521406970287|15.42293901356|15.42293901356|15.42293901356|15.42293901356|15.42293901356|15.42293901356|15.341042411679|15.326965294201|15.326965294201|15.15475131285|15.15475131285|15.15475131285|15.15475131285|15.081946015489|14.838829014182|14.786909337887|14.786909337887|14.786909337887|14.786909337887|14.786909337887|14.786909337887|14.786909337887|14.786909337887|14.572121615816|-15.546852397036|-15.546852397036|-15.546852397036|-15.546852397036|-15.546852397036|-15.546852397036|-15.546852397036|-15.546852397036|-15.546852397036|-15.546852397036|-15.546852397036|-15.559399697407|-15.559399697407|-15.559399697407|-15.559399697407|-15.559399697407|-15.559399697407|-15.588222023761|-15.589657173377|-15.589657173377|-15.761148768335|-15.761148768335|-15.761148768335|-16.222387134664|-16.46376324984|-16.52264371376|-16.52264371376|-16.52264371376|-16.52264371376|-16.605160135481|-16.863511291316|-16.995012723925|-17.168287079426|-17.168287079426|-17.210318398578|-17.574799140408|-17.676642450797|-17.676642450797|-17.676642450797|-17.676642450797|-17.676642450797|-17.676642450797|-17.676642450797|-17.676642450797||-17.676642450797|-17.676642450797|-17.676642450797|-17.676642450797|-17.676642450797|-17.676642450797|-17.676642450797|-17.676642450797|-17.676642450797|-17.676642450797|-17.676642450797|-17.676642450797|-17.676642450797|-17.761824644392|-17.876374658545|-17.876374658545|-17.876374658545|-17.876374658545|-17.876374658545|-17.876374658545|-17.876374658545|-17.876374658545|-17.876374658545|-17.987083259115|-18.107870118363|-18.109856093971|-18.123177334235|-18.123177334235|-18.123177334235|-18.252820363112|-18.252820363112|-18.252820363112|-18.252820363112|-18.57646705317|-18.790518460533|-19.070576228324|-19.155278628774|-19.155278628774|-19.213643543927|-19.364048102397|-19.527832458304|-19.603720936819|-19.603720936819|-19.603720936819|-19.898579051809|-20.097308506255|-20.229231584607|-20.238846870716|-20.238846870716|-20.238846870716|-20.238846870716|-20.238846870716|-20.238846870716|-20.238846870716|-20.238846870716|-20.238846870716|-20.238846870716|-20.289144759718|-20.289144759718|-20.289144759718||||||-20.354606984115|19.232252238742|19.232252238742|19.232252238742|19.232252238742|19.232252238742|19.232252238742|19.232252238742|19.232252238742|18.91250231371|18.701668661013|18.638342244838|18.638342244838|18.638342244838|18.638342244838|18.638342244838|18.638342244838|18.638342244838|18.638342244838|18.638342244838|18.638342244838|18.638342244838|18.638342244838|18.638342244838|18.572472410145|18.572472410145|18.572472410145|18.572472410145|18.489673344391|18.489673344391|18.489673344391|18.489673344391|18.489673344391|18.489673344391|18.489673344391|18.489673344391|18.489673344391|18.489673344391|18.489673344391|18.489673344391|18.489673344391|18.489673344391|18.011859275784||||||17.545399191077|17.402666094232|17.388517064439|17.162796729788|16.998662253205|16.921847948303|16.801042688442|16.801042688442|16.801042688442|16.801042688442|16.801042688442|16.801042688442|16.801042688442|16.801042688442|16.236712919951|16.183644727779|16.183644727779|16.183644727779|16.183644727779|16.183644727779|16.183644727779|16.183644727779|16.183644727779|16.183644727779|16.183644727779|16.183644727779|16.183644727779|16.183644727779|16.183644727779|16.183644727779|16.183644727779|15.992938522842|-17.201373905438|-17.201373905438|-17.201373905438|-17.308428005942|-17.308428005942|-17.308428005942
08438|1057695|/equities/alahli-reits|TADAWULALL||8.1988815802174|8.1988815802174|8.1988815802174|8.1988815802174|8.1988815802174|8.1988815802174|8.1988815802174|8.1988815802174|8.1988815802174|-8.9434644361517|-8.9656354404993|-8.9656354404993|-9.1061802706321|8.6359872777773|8.6359872777773|8.6359872777773|8.6359872777773|8.6359872777773|8.6359872777773|8.6359872777773|8.6359872777773|8.6359872777773|8.6359872777773|8.6359872777773|8.6359872777773|8.6359872777773|8.6359872777773|8.6133193395218|8.5889478953083|8.5889478953083|8.5889478953083|8.5889478953083|8.4621640610915|8.4029606104142|8.3343999915925|8.2171115934415|8.1423598468504|8.1423598468504|7.9935925845994|7.9935925845994|7.9417692692957|-8.2459702553404|-8.2459702553404|-8.2459702553404|-8.2459702553404|-8.2459702553404|-8.2459702553404|-8.2459702553404|-8.2459702553404|-8.2459702553404|-8.2459702553404|-8.2733003102025|-8.3408895821793|7.8460921232613|7.8460921232613|7.8460921232613|7.8460921232613|7.8460921232613|7.8460921232613|-8.1111527321549|-8.1111527321549|-8.1111527321549|-8.1111527321549|-8.1323917307028|-8.1467799862678|-8.1467799862678|-8.1595391718578|-8.1595391718578|-8.1595391718578|-8.1595391718578|-8.1595391718578|-8.1595391718578|-8.1595391718578|-8.1595391718578|-8.1595391718578|-8.1595391718578|-8.1595391718578|-8.1595391718578|-8.1595391718578|-8.1595391718578|-8.1595391718578|-8.1595391718578|-8.1595391718578|-8.1595391718578|-8.1900434723642|-8.1915351480057|-8.1915351480057|-8.2017057570937|-8.2396729161478|-8.325399166534|-8.325399166534|-8.3376654587296|-8.3703292497298|-8.3703292497298|-8.3703292497298|-8.3703292497298|-8.3703292497298|-8.3703292497298|-8.3914772281272||-8.4438635783309|-8.4809597815534|-8.5466217824111|-8.6345794276274|-8.6743943524515|-8.6743943524515|-8.6743943524515|-8.6743943524515|-8.7582156207998|-8.7741291287695|-8.7940319647562|-8.807813550606|-8.8492376556823|-9.0013750119154|-9.1081947268318|-9.1418827309952|-9.1978973546124|-9.1978973546124|-9.1978973546124|-9.1978973546124|-9.1978973546124|-9.1978973546124|-9.1978973546124|-9.2509971369743|-9.3161075308294|-9.3161075308294|-9.4406750151814|-9.4613055067262|-9.5747842608779|-9.6042044757571|-9.6452270744869|-9.6840460799149|-9.6840460799149|-9.774554673704|-9.774554673704|-9.774554673704|-9.774554673704|-9.774554673704|-9.774554673704|-9.774554673704|-9.774554673704|-9.774554673704|-9.774554673704|-9.774554673704|-9.774554673704|-9.774554673704|-9.774554673704|-9.774554673704|-9.774554673704|-9.8167274173459|-9.8630303471575|9.3530725624322|9.3530725624322|9.3530725624322|-9.5131674018634|-9.5131674018634|-9.5131674018634|-9.5131674018634|-9.5131674018634|-9.5131674018634||||||-9.5131674018634|-9.5131674018634|-9.5131674018634|-9.5131674018634|-9.5131674018634|-9.515741159202|-9.5251590766282|-9.5251590766282|-9.5251590766282|-9.5251590766282|-9.5596217621003|-9.5600416004091|-9.5600416004091|-9.5600416004091|-9.5600416004091|-9.5600416004091|-9.5600416004091|-9.5767128003338|-9.5969031665832|-9.659360532804|-9.659360532804|-9.659360532804|-9.6881778823486|-9.7240869322476|-9.7400966528452|-9.7762300393923|-9.7762300393923|-9.7762300393923|-9.8341441046246|-9.8740490687168|-9.9144988338457|-9.9361097327324|-9.960677781751|9.6603358284311|9.6603358284311|9.6581513634077|9.6562789006091||9.6258656761224|9.6237397482191|9.5874884183974|9.566654317442|9.4823929125109||||||9.4765478564676|9.4272750697065|9.3649984829712|9.3649984829712|9.3649984829712|9.3649984829712|9.3088871630351|9.2943186398259|9.2834889193118|9.2834889193118|9.2834889193118|9.2199876330231|9.1682520730984|-9.5041644458757|-9.5041644458757|-9.5041644458757|-9.5041644458757|-9.5041644458757|-9.5249567950197|-9.5249567950197|-9.5751934419968|-9.5751934419968|-9.6668813373092|-9.8054240175356|-9.8119166904929|-9.8119166904929|-9.8119166904929|-9.8119166904929|-9.8119166904929|-9.8119166904929||-9.8119166904929|-9.8119166904929|-9.8119166904929|-9.8119166904929|-9.8883542315758|-9.8883542315758|
08439|11666|/equities/bank-albilad|TADAWULALL/MSCI_EEM||43.367228105542|43.367228105542|43.367228105542|43.367228105542|43.367228105542|43.367228105542|43.367228105542|43.367228105542|43.367228105542|43.367228105542|43.367228105542|43.367228105542|43.367228105542|43.367228105542|43.367228105542|43.367228105542|43.367228105542|43.367228105542|42.896920074883|42.494655166957|42.494655166957|42.479512551798|42.479512551798|42.374330152036|42.374330152036|42.374330152036|42.374330152036|42.374330152036|42.374330152036|41.665921967295|41.206889361549|41.206889361549|41.206889361549|40.149319986953|39.065458272402|39.065458272402|39.065458272402|38.68106648492|38.551006941726|38.551006941726|36.690009493221|-39.524501744033|-39.524501744033|-39.524501744033|-39.524501744033|-39.524501744033|-39.524501744033|-39.524501744033|-39.524501744033|-39.524501744033|-39.524501744033|-39.524501744033|-39.546290305879|-39.546290305879|-39.546290305879|-39.546290305879|-39.546290305879|-39.546290305879|-39.546290305879|-39.546290305879|-39.546290305879|-39.546290305879|-39.546290305879|-39.546290305879|-39.918434102857|-39.918434102857|-39.918434102857|-39.918434102857|-39.918434102857|-39.918434102857|-39.918434102857|-39.918434102857|-39.918434102857|-39.918434102857|-39.918434102857|-39.918434102857|-39.918434102857|-39.918434102857|-39.918434102857|-40.909369953831|-40.962822513537|-40.962822513537|-40.962822513537|-40.962822513537|-41.392024336872|-41.730025515091|-41.918242883696|-41.918242883696|-42.503602822637|39.769384219171|39.769384219171|39.769384219171|39.769384219171|39.769384219171|39.769384219171|39.769384219171|39.585425935323|39.244919231793|-42.175724478693||-42.175724478693|-42.175724478693|-42.175724478693|-42.70636121005|-43.084844390222|-43.394238494355|-43.394238494355|-43.394238494355|-43.394238494355|-43.394238494355|-43.81581944726|-44.159863069352|-44.159863069352|-44.159863069352|-44.159863069352|-44.159863069352|-44.159863069352|-44.159863069352|-44.159863069352|-44.159863069352|-44.159863069352|-44.159863069352|-44.169292638364|-44.494178526074|-44.494178526074|-44.494178526074|-44.494178526074|-44.494178526074|-44.494178526074|-44.494178526074|-44.494178526074|-44.494178526074|-44.494178526074|-45.057422364719|-45.227692194523|-46.08632296516|42.13773838164|42.13773838164|42.13773838164|42.13773838164|42.13773838164|42.13773838164|42.13773838164|41.104767861541|41.104767861541|41.104767861541|41.104767861541|40.705295631815|40.451600548574|40.451600548574|39.873581753038|39.873581753038|38.681756189425|37.879710400911|37.879710400911|37.879710400911|37.879710400911|37.879710400911|37.879710400911|37.879710400911||||||37.879710400911|37.879710400911|37.879710400911|37.879710400911|37.879710400911|37.879710400911|37.771901886565|-39.274578602129|-39.274578602129|-39.274578602129|-39.274578602129|-39.274578602129|-39.274578602129|-39.274578602129|-39.274578602129|-39.274578602129|-39.563419482237|-39.999591670809|-39.999591670809|-40.355102153153|-40.600113122034|-40.732427606117|-40.732427606117|-40.732427606117|-40.732427606117|-40.732427606117|-40.732427606117|-40.732427606117|-41.386030631077|-41.789235945116|-41.789235945116|-41.993595197875|-42.373438812051|-42.512329205937|-42.512329205937|-42.512329205937|-42.797153347318|-42.797153347318|-42.797153347318|-42.797153347318|-42.797153347318|-42.797153347318|-42.797153347318||||||-42.797153347318|-42.797153347318|-42.797153347318|-42.797153347318|-42.797153347318|39.55708744354|39.55708744354|39.55708744354|39.55708744354|39.55708744354|38.630097837658|37.644553152953|36.218948964978|36.049503329929|36.049503329929|36.049503329929|36.049503329929|36.049503329929|36.049503329929|36.049503329929|36.049503329929|36.049503329929|36.049503329929|36.049503329929|36.049503329929|36.049503329929|36.049503329929|36.049503329929|-39.261183521806|-39.261183521806|-39.261183521806|-39.261183521806|-39.261183521806|-39.261183521806|-39.261183521806|-39.873537246451|-40.895598720693|-41.745108841948
08440|11738|/equities/aldrees|TADAWULALL/MSCI_EEM_SMALLCAP||-175.84736527095|-175.84736527095|-175.84736527095|-175.84736527095|-175.84736527095|-175.84736527095|-175.84736527095|-175.84736527095|-178.01539100085|-178.01539100085|-178.01539100085|-178.01539100085|-178.01539100085|-178.01539100085|-178.01539100085|-179.48936452289|-179.48936452289|-179.49929374478|-180.28061308417|-180.28061308417|-181.7562299785|-183.01804161701|-187.24227439732|164.10197682157|164.10197682157|164.10197682157|164.10197682157|164.10197682157|164.10197682157|159.89108874814|157.19008877561|155.6445474921|153.42727516077|150.68586061157|148.38748274513|148.38748274513|136.67498218426|129.91664178514|126.63784556506|126.63784556506|124.9976009276|124.23531717165|124.23531717165|122.77256174997|122.55841330373|120.88712182403|118.91807868477|118.91807868477|118.91807868477|118.91807868477|118.91807868477|115.88676036725|115.68335434353|115.68335434353|115.68335434353|-125.30187532256|-125.30187532256|-125.30187532256|-125.30187532256|-125.30187532256|-125.30187532256|-125.30187532256|-125.30187532256|-125.30187532256|-125.30187532256|-125.30187532256|-125.30187532256|-125.30187532256|-125.30187532256|-125.30187532256|-125.30187532256|-125.30187532256|-125.30187532256|-125.30187532256|-125.94652813618|-127.90725399327|-131.34139756441|-133.25710772673|-136.38567754074|-138.54736249653|-138.54736249653|-138.54736249653|-138.54736249653|-138.54736249653|-139.99706901674|-140.64453355918|-140.64453355918|-141.42524571697|125.58626737956|125.58626737956|125.58626737956|125.58626737956|125.58626737956|125.58626737956|125.58626737956|125.39389659943|125.39389659943|125.39389659943|125.39389659943||125.39389659943|125.39389659943|125.39389659943|125.39389659943|125.39389659943|125.39389659943|125.39389659943|125.39389659943|125.39389659943|125.39389659943|125.39389659943|125.39389659943|125.39389659943|125.39389659943|125.24554730715|125.24554730715|124.01727275122|120.57475428303|117.54972494664|-128.01667683925|-128.01667683925|-128.01667683925|-128.01667683925|-128.01667683925|-128.01667683925|-128.01667683925|-128.01667683925|-128.01667683925|-128.01667683925|-128.01667683925|-128.01667683925|-128.01667683925|-128.01667683925|-128.01667683925|-128.01667683925|-128.87861060318|-128.87861060318|-129.82791645361|-129.82791645361|-130.60879529663|118.57552947279|118.57552947279|118.57552947279|118.57552947279|118.57552947279|118.57552947279|118.57552947279|118.57552947279|118.57552947279|118.57552947279|118.57552947279|118.57552947279|118.57552947279|118.57552947279|118.57552947279|118.57552947279|118.57552947279|118.57552947279|115.67281467911|115.10637081279||||||115.10637081279|115.10637081279|115.10637081279|115.10637081279|115.10637081279|114.38203361534|114.38203361534|114.38203361534|114.38203361534|114.38203361534|113.22448060803|111.34943408759|106.6993698521|106.30669346086|106.30669346086|106.30669346086|106.30669346086|106.30669346086|106.30669346086|106.30669346086|106.30669346086|106.30669346086|106.30669346086|106.30669346086|106.05188136887|104.44183123346|104.44183123346|103.37981036235|101.8331265243|99.036806825367|96.763114880155|95.903463097227|95.881625833127|95.850370148833|95.850370148833|95.850370148833|95.850370148833|95.850370148833|95.850370148833|95.850370148833|95.850370148833|93.878192190788|93.28687885565||||||93.198977848673|93.198977848673|93.198977848673|93.198977848673|92.66553179068|90.945037696567|90.300038494233|90.122266519471|89.263627516344|89.198156009575|89.198156009575|89.198156009575|89.198156009575|89.198156009575|89.198156009575|87.120175293707|85.533529206142|85.448365445518|84.570405796263|84.352954294419|84.352954294419|84.352954294419|83.474631653568|83.474631653568|83.266553360407|83.266553360407|83.266553360407|83.266553360407|82.006858515377|82.006858515377|81.851781107863|81.851781107863|81.851781107863|81.851781107863|81.851781107863|81.851781107863|81.851781107863|81.851781107863
08441|11742|/equities/alhokair|TADAWULALL/MSCI_EEM_SMALLCAP||-18.008069943175|-18.008069943175|-18.008069943175|-18.008069943175|-18.008069943175|-18.008069943175|-18.198966501802|-18.338851291438|-18.379856151146|-18.379856151146|-18.379856151146|-18.379856151146|-18.379856151146|-18.379856151146|-18.379856151146|-18.379856151146|-18.463174018377|16.823317824031|16.823317824031|16.823317824031|16.823317824031|16.823317824031|16.637019910443|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.885511034139|-17.981397486095|-17.981397486095|-17.981397486095|-17.981397486095|-17.981397486095|-17.981397486095|-17.981397486095|-17.981397486095|-17.981397486095|-18.243774997266|-18.429749924907|-18.635616558286|-18.635616558286|-18.899573716292|-19.04063797965|-19.350708442423|-19.810787789792|-20.083096310794|-20.318996002608|-20.338842792839|-20.338842792839|-20.338842792839|-21.327603679597|18.950285238975|18.950285238975|18.950285238975|18.950285238975|18.950285238975|18.52253902726|-20.760721056779|-20.760721056779|-20.760721056779|-20.760721056779|-20.760721056779|-20.760721056779|-20.77524677153|-20.935113579183|-20.935113579183|-20.935113579183|-20.935113579183|-20.935113579183|-20.935113579183|-20.935113579183|-20.935113579183|-21.394571470054|-21.600635182893|18.765774092856|18.765774092856|18.765774092856|18.765774092856|18.765774092856|18.765774092856|18.765774092856|18.765774092856|18.765774092856|18.765774092856|18.765774092856||18.765774092856|18.586414904267|18.361193987714|18.361193987714|18.361193987714|18.361193987714|18.361193987714|18.361193987714|18.361193987714|18.361193987714|18.361193987714|18.361193987714|18.361193987714|18.361193987714|18.361193987714|18.361193987714|18.143911023155|18.143911023155|18.143911023155|18.143911023155|18.143911023155|18.143911023155|18.143911023155|18.143911023155|18.143911023155|18.143911023155|17.562122392671|17.487913396642|17.388792968111|16.210881101111|15.952692834216|15.952692834216|15.825213793999|-16.201146522495|-16.201146522495|-16.201146522495|-16.226977008826|-16.226977008826|-16.226977008826|-16.226977008826|-16.226977008826|-16.226977008826|-16.226977008826|-16.281085696757|-16.333905959035|-16.333905959035|-16.333905959035|-16.333905959035|-16.53656231022|-16.569459292331|-16.569459292331|-16.577176673587|-16.683530603709|-16.839477524561|-16.865310845107|-16.865310845107|-16.865310845107|-16.865310845107|-16.892566823661|-16.948777764339||||||-16.948777764339|-16.948777764339|-16.948777764339|-16.948777764339|-16.948777764339|-16.948777764339|-16.948777764339|-16.956848651675|-16.956848651675|-16.956848651675|-16.956848651675|-16.956848651675|-16.956848651675|-16.956848651675|-16.956848651675|-16.956848651675|-17.124276459777|-17.222529001328|-17.291699112889|-17.555220274392|-17.719133964581|-17.729038149563|16.447977128775|16.447977128775|16.21014683568|16.21014683568|16.21014683568|16.035690712549|16.035690712549|16.035690712549|16.035690712549|16.035690712549|16.035690712549|16.035690712549|16.035690712549|15.64632270029|15.598424055099|15.598424055099|15.598424055099|15.598424055099|15.598424055099|15.598424055099|15.598424055099||||||15.598424055099|15.598424055099|15.598424055099|15.598424055099|15.598424055099|15.097137294345|14.960682192693|14.960682192693|14.960682192693|14.776587416128|14.776587416128|14.776587416128|-15.45999123403|-15.45999123403|-15.45999123403|-15.45999123403|-15.45999123403|-15.45999123403|-15.45999123403|-15.45999123403|-15.45999123403|-15.45999123403|-15.624435073232|-16.016917034246|-16.016917034246|-16.016917034246|-16.016917034246|-16.016917034246|-16.016917034246|-16.109702427046|-16.109702427046|-16.109702427046|-16.109702427046|-16.109702427046|-16.109702427046|-16.109702427046|-16.257446852941|-16.540496340083
08442|11667|/equities/alinma|TADAWULALL/MSCI_EEM||40.871262305493|40.871262305493|40.871262305493|40.871262305493|40.871262305493|40.871262305493|40.871262305493|40.871262305493|40.871262305493|40.623624741495|40.417914853561|40.225461202714|40.168471378864|40.168471378864|39.82122339707|39.82122339707|39.82122339707|39.762468279527|39.605522090778|39.018547448829|39.018547448829|38.672013312476|38.672013312476|38.672013312476|38.06890215465|37.746674010083|37.746674010083|37.746674010083|37.726860943685|36.677069071542|36.518966016516|36.496071401951|36.27896983504|35.804408045606|35.662054701204|35.662054701204|35.662054701204|35.662054701204|35.604079929834|35.604079929834|35.229532153348|34.490956733228|34.490956733228|34.490956733228|34.081897061022|34.081897061022|34.081897061022|34.081897061022|34.081897061022|33.92988617437|33.583245551213|33.583245551213|33.583245551213|33.583245551213|33.583245551213|33.583245551213|33.583245551213|33.448052392651|33.29296414137|33.29296414137|33.19496193727|33.069401431968|32.74148925437|32.74148925437|32.74148925437|32.74148925437|32.74148925437|32.74148925437|32.74148925437|32.74148925437|32.015543658352|30.8672713249|-33.699576371689|-33.699576371689|-33.699576371689|-33.699576371689|-33.699576371689|-33.699576371689|-33.699576371689|-34.088858635336|-34.088858635336|-34.088858635336|-34.088858635336|-34.088858635336|-34.088858635336|-34.165399373802|-34.607644791183|-34.607644791183|-34.607644791183|-34.752939377424|-35.325488790535|-35.585228664559|-35.585228664559|-35.585228664559|-35.585228664559|-35.585228664559|-35.585228664559|-35.611366200096|-35.840406761839||-35.872290493241|-35.872290493241|-35.872290493241|-35.872290493241|-36.258099954649|-36.341791880626|-36.341791880626|-36.838013664316|-36.838013664316|-36.92001577597|-37.202218465643|-37.202218465643|-37.202218465643|-37.202218465643|-37.202218465643|-37.202218465643|-37.202218465643|-37.202218465643|-37.219129805915|-37.373001964436|-37.373001964436|-37.478334541173|-37.542593765094|-37.582244772792|-37.582244772792|-37.582244772792|-37.582244772792|-37.885828542577|-37.916068824061|-37.916068824061|-37.916068824061|-37.916068824061|-37.916068824061|-37.916068824061|-38.240075411541|-38.408418565042|36.553653175114|36.553653175114|36.553653175114|36.553653175114|36.553653175114|36.553653175114|36.553653175114|34.797044073401|34.797044073401|34.797044073401|34.797044073401|34.491158258979|34.485919573757|34.485919573757|34.485919573757|34.39546670169|33.667184715474|33.399647903668|33.121832106099|32.621477998611|32.522813978162|32.522813978162|32.228125879463|32.194513651325||||||32.194513651325|32.194513651325|32.194513651325|32.194513651325|32.194513651325|32.194513651325|32.194513651325|31.97445821386|31.881429432124|31.881429432124|31.676588427457|31.621210296323|31.264948896145|31.264948896145|31.264948896145|31.264948896145|31.264948896145|31.264948896145|31.264948896145|31.264948896145|31.264948896145|31.264948896145|31.219387111371|30.668763753778|30.579181482401|30.366272386792|30.366272386792|30.366272386792|30.366272386792|30.366272386792|30.366272386792|30.366272386792|30.366272386792|30.366272386792|30.366272386792|30.366272386792|30.366272386792|30.366272386792|30.277573028826|30.277573028826|30.277573028826|30.277573028826|30.277573028826||||||30.277573028826|30.258414815557|30.120461224066|29.739401126953|29.728877253455|29.728877253455|29.728877253455|29.433490570585|29.433490570585|-31.512697761164|-31.512697761164|-31.512697761164|-31.512697761164|-31.512697761164|-31.637249863325|-31.637249863325|-31.637249863325|-31.637249863325|-31.637249863325|-31.637249863325|-31.637249863325|-31.637249863325|-31.637249863325|-31.637249863325|28.656119032527|28.656119032527|28.656119032527|28.656119032527|28.545516474043|28.545516474043|28.197795107402|28.072550670348|27.255611622822|-29.661678026391|-29.661678026391|-29.661678026391|-29.949086293327|-30.190650843633
08443|40411|/equities/tokio-marine-saudi-arabia|TADAWULALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-14.685102550925|-15.009440832751|-15.009440832751|-15.009440832751|-15.078267659763|-15.492519261682|-15.5546493744|-15.5546493744|-15.5546493744|-15.75738850955|-16.635986660628|14.028567209703|14.028567209703|14.028567209703|14.028567209703|13.24410619361|13.24410619361|13.24410619361|13.24410619361|13.24410619361|13.24410619361|13.24410619361||13.24410619361|13.24410619361|13.24410619361|13.24410619361|13.24410619361|13.24410619361|13.24410619361|12.891119169389|12.891119169389|12.775826005772|12.775826005772|12.665362177773|-13.809763381125|-13.809763381125|-13.809763381125|-13.809763381125|-13.809763381125|-13.809763381125|-13.809763381125|-13.809763381125|-13.809763381125|-13.809763381125|-13.809763381125|-13.950848682325|-14.056498218026|-14.32277581476|-14.370216637762|-14.370216637762|-14.397506308642|-14.397506308642|-14.397506308642|-14.397506308642|-14.397506308642|-14.397506308642|-14.397506308642|-14.55611883279|-14.694576275309|-14.840639869327|-15.032933385234|-15.212148250321|-15.472386745589|-15.47393217681|-15.47393217681|-15.47393217681|-15.486591027823|-15.487162280905|-15.487162280905|-15.487162280905|-15.487162280905|-15.487162280905|-15.496301258211|-15.496301258211|-15.496301258211|-15.496301258211|-15.496301258211|-15.496301258211|-15.496301258211|-15.496301258211|-15.496301258211|-15.617001309003||||||-16.042223786872|-16.30200489014|-16.30200489014|-16.825560601217|-16.916178102474|-18.24464280868|16.710051113815|16.710051113815|16.710051113815|16.710051113815|16.710051113815|16.710051113815|16.710051113815|16.710051113815|16.710051113815|16.710051113815|16.710051113815|16.710051113815|16.710051113815|16.710051113815|16.644501852162|16.636045627645|16.636045627645|16.636045627645|16.636045627645|16.533383772165|16.251537876427|16.180663921583|16.180663921583|16.038718314473|16.038718314473|16.038718314473|16.038718314473|15.637835416489|15.637835416489|15.637835416489|15.637835416489|15.637835416489|15.633007496587|15.633007496587|15.630008346495|15.196675440401|14.931861608923||||||14.848735193081|14.752116763975|14.752116763975|14.752116763975|14.752116763975|14.752116763975|14.743462125886|14.649335887241|14.649335887241|14.464818135685|14.290908857393|14.131010263283|13.877789675217|13.808654770831|13.658373502134|13.658373502134|13.658373502134|13.658373502134|13.318193227316|13.253548019755|12.179498003179|-14.414940506522|-14.414940506522|-14.953753973604|-14.953753973604|-15.298615059986|-15.552905861684|-15.615686100879|-15.615686100879|-15.720059354115|-15.720059354115|-15.720059354115|-15.720059354115|-15.720059354115|-15.720059354115|-15.781431277358|-15.781431277358|-15.932701039936
08444|996548|/equities/aljazira-mawten-reit|TADAWULALL||18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|18.16607291536|16.24681393807|-17.005867385999|-17.005867385999|-17.022075017443|-17.070082805941|-17.111584190466|-17.111584190466|-17.272749310956|-17.272749310956|-17.272749310956|-17.346973103046|-17.346973103046|-17.432192451158|-17.526880827656|-17.534737583932|-17.534737583932|-17.534737583932|-17.534737583932|-17.534737583932|-17.534737583932|-17.534737583932|-17.534737583932|-17.545263075096|-17.67362591874|-17.732918179161|-17.737390075774|-17.737390075774|-17.737390075774|-17.737390075774|-17.765516279941|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.732898170595|16.651232415811|16.651232415811|-18.100969273813|-18.100969273813|-18.100969273813|-18.100969273813|-18.100969273813|-18.100969273813|-18.448855036902|-18.559838527229|-18.796487218568|-18.920640492972|-18.920640492972|-18.920640492972|-18.920640492972|-18.920640492972|-18.986351981979|-18.986351981979|-18.986351981979|-19.315947443491|-19.481540028262|-19.481540028262|-19.848197038291|-19.848197038291|-20.061329796709|-20.264809876457|-20.322010973841|-20.356680317886|-20.681866138254||-20.819582789207|-20.819582789207|-20.819582789207|-20.819582789207|-20.819582789207|-20.819582789207|-20.819582789207|-20.819582789207|-20.819582789207|-20.819582789207|-21.391758752162|20.203540585749|20.203540585749|20.203540585749|20.145044722284|20.124492872782|20.100609259629|20.100609259629|19.946231476493|19.882301953087|19.882301953087|19.882301953087|19.882301953087|19.882301953087|19.882301953087|19.882301953087|19.882301953087|19.882301953087|19.882301953087|19.882301953087|19.698807823767|19.698807823767|19.698807823767|19.698807823767|19.698807823767|19.698807823767|19.698807823767|19.698807823767|19.698807823767|19.698807823767|19.698807823767|19.698807823767|19.698807823767|19.698807823767|19.698807823767|19.698807823767|19.698807823767|19.517787712726|19.517787712726|19.503633955501|19.503633955501|19.503633955501|19.503633955501|19.345149123429|19.081277515887|18.719071817517|18.719071817517|18.719071817517|18.719071817517|18.719071817517||||||18.719071817517|18.719071817517|18.719071817517|18.719071817517|18.518969482978|18.008854171523|17.679831090676|17.679831090676|17.679831090676|17.679831090676|17.679831090676|17.679831090676|17.679831090676|17.679831090676|17.679831090676|17.679831090676|17.679831090676|17.679831090676|17.679831090676|17.679831090676|17.679831090676|17.679831090676|17.679831090676|17.679831090676|17.679831090676|17.679831090676|17.679831090676|17.290922764393|17.197692795431|16.815213861107|16.456904824177|16.204338850356|16.111711134792|16.111711134792|16.111711134792|16.111711134792|16.111711134792|16.111711134792|16.09301293148|15.895570890257|15.739220825717|15.739220825717|15.739220825717||||||15.739220825717|15.739220825717|15.739220825717|15.739220825717|15.739220825717|15.739220825717|15.734688988312|15.518407395979|15.518407395979|15.518407395979|15.512603374694|15.512603374694|15.512603374694|15.12518925281|15.12518925281|-15.751470822144|-15.751470822144|-15.751470822144|-15.751470822144|-15.751470822144|-15.751470822144|-15.860522925907|-15.946136408441|-16.093484910983|-16.247205452409|-16.410228257143|-16.444698074089|-16.500738011743|-16.500738011743|-16.707486641568|-16.74165186635|-16.797802240825|-16.797802240825|-16.797802240825|-16.797802240825|-16.797802240825|-16.797802240825|-16.85978071687
08445|48638|/equities/aljazira-takaful-taawuni-company|TADAWULALL||-18.012772662385|-18.012772662385|-18.012772662385|-18.012772662385|-18.012772662385|-18.012772662385|-18.163992376363|-18.163992376363|-18.163992376363|-18.163992376363|-18.163992376363|-18.163992376363|-18.163992376363|16.820478168726|16.820478168726|16.820478168726|16.820478168726|16.820478168726|16.820478168726|16.820478168726|16.820478168726|16.820478168726|16.601643261644|16.265158848998|16.256264135466|16.256264135466|16.256264135466|16.256264135466|16.103626592541|15.976251133707|15.786945882138|15.667337377353|15.667337377353|15.667337377353|15.667337377353|15.667337377353|15.667337377353|15.667337377353|15.667337377353|15.667337377353|15.667337377353|15.667337377353|15.667337377353|15.667337377353|15.667337377353|15.667337377353|15.667337377353|15.400375321489|15.367796935964|15.367796935964|15.367796935964|15.31977572963|15.007527516124|14.94280849324|14.898675980682|14.796044230781|14.796044230781|14.796044230781|14.682271348461|14.618079197655|14.384676426703|14.384676426703|14.384676426703|14.070751422042|13.766630917556|13.766630917556|13.766630917556|13.766630917556|13.75226052132|-15.024323127211|-15.024323127211|-15.024323127211|-15.024323127211|-15.024323127211|-15.024323127211|-15.071032891631|-15.071032891631|-15.071032891631|-15.355591864454|-15.487324126415|-15.798137911881|-15.926820022888|-15.952206121117|-15.952206121117|-15.952206121117|-15.952206121117|-15.952206121117|-16.40911768347|-16.540131022202|-16.873479129724|15.766940117447|15.766940117447|15.766940117447|15.766940117447|15.766940117447|15.766940117447|15.766940117447|15.766940117447|15.766940117447||15.766940117447|15.766940117447|15.766940117447|15.766940117447|15.766940117447|15.766940117447|15.514378071459|-16.065597056772|-16.065597056772|-16.065597056772|-16.065597056772|-16.065597056772|-16.065597056772|-16.065597056772|-16.065597056772|-16.065597056772|-16.065597056772|-16.065597056772|-16.065597056772|-16.065597056772|-16.065597056772|-16.065597056772|-16.065597056772|-16.065597056772|-16.065597056772|-16.065597056772|-16.065597056772|-16.065597056772|-16.065597056772|-16.065597056772|-16.065597056772|-16.065597056772|-16.065597056772|-16.065597056772|-16.065597056772|-16.311773882338|-16.452526315527|-16.547806881618|-16.604230243577|-16.645611728804|-16.645611728804|-16.645611728804|-16.645611728804|-16.645611728804|-16.645611728804|-16.943234753145|-16.943234753145|-16.943234753145|-16.943234753145|-16.943234753145|-16.962482743278|-17.016708488449|-17.016708488449|-17.016708488449|-17.016708488449|-17.016708488449|-17.016708488449|-17.016708488449|-17.016708488449|-17.016708488449||||||-17.18300943373|16.226511449325|16.226511449325|16.226511449325|16.226511449325|16.226511449325|16.000567933705|15.917296644478|15.739218866857|15.657298195065|15.657298195065|15.657298195065|15.657298195065|15.657298195065|15.657298195065|15.657298195065|15.657298195065|15.657298195065|15.657298195065|15.657298195065|15.657298195065|15.657298195065|15.657298195065|15.657298195065|15.657298195065|15.37810962697|15.366816509191|15.366816509191|15.366816509191|15.261153082231|15.261153082231|15.261153082231|15.261153082231|14.975725337509|14.5869166814|14.535394191427|14.535394191427|14.535394191427|14.535394191427|14.535394191427|14.521548747667|14.35060977897|14.310629155421||||||14.310629155421|14.089984643447|14.089984643447|14.089984643447|14.089984643447|14.089984643447|14.089984643447|14.012205428533|13.891894943905|13.870438716358|13.860487882237|13.510542065943|13.347824104456|-14.061013053242|-14.061013053242|-14.061013053242|-14.061013053242|-14.061013053242|-14.061013053242|-14.061013053242|-14.061013053242|-14.061013053242|-14.061013053242|-14.357792031306|-14.369768605782|-14.693076595281|-14.821950248198|-14.821950248198|-14.821950248198|-14.821950248198|-14.821950248198|-14.821950248198|-14.821950248198|-14.821950248198|-14.821950248198|-14.824944499815|-14.91549381027|-14.953572494127
08446|11654|/equities/jouf-agr-dev-co|TADAWULALL/MSCI_EEM_SMALLCAP||49.253484506311|48.031649239529|47.935163532881|46.755739250876|-51.91205220078|-51.91205220078|-52.066168518581|-52.542963791465|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|48.152377425566|47.565898484819|47.565898484819|46.770442930453|46.137583115945|46.137583115945|45.852871315623|45.047633481185|45.004135880135|45.004135880135|45.004135880135|45.004135880135|45.004135880135|43.138184452775|-45.708883632641|-45.708883632641|-45.708883632641|-45.708883632641|-45.708883632641|-45.708883632641|-45.708883632641|-45.708883632641|-45.708883632641|-45.708883632641|-45.949684177204|-45.949684177204|-45.949684177204|-45.949684177204|-45.949684177204|-45.949684177204|-45.949684177204|-45.949684177204|-45.949684177204|-45.949684177204|-45.949684177204|-45.949684177204|-45.949684177204|-45.949684177204|-45.989354038036|-45.989354038036|-45.989354038036|-45.989354038036|-45.989354038036|-46.428398949251|-46.428398949251|-46.428398949251|-46.428398949251|-46.428398949251|-46.428398949251|-46.428398949251|-46.428398949251|-46.428398949251|-46.428398949251|-46.428398949251|-46.428398949251|-46.428398949251|-46.428398949251|-46.428398949251|-46.428398949251|-46.428398949251|-46.956552777407|-47.165615171986|-48.061795440865|-48.663103756587|-48.709006293262|-49.599526041609|-49.599526041609|-49.599526041609|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356||-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-49.871488076356|-50.657207363079|-50.871897663485|-51.560442568871|-51.581048146456|-51.786731003522|-51.786731003522|-51.786731003522|-51.786731003522|-51.786731003522|-51.786731003522|-52.571368587016|-54.180492443575|-54.180492443575|-54.180492443575|-54.180492443575|-54.180492443575|-54.180492443575|-54.180492443575|-54.180492443575|-54.180492443575|-54.180492443575|-54.180492443575|-55.47832451345|-55.864805226872|-55.963351846395|-55.963351846395|-55.963351846395|-55.963351846395|-55.963351846395|-55.963351846395|-55.963351846395|-55.963351846395|-55.963351846395|-55.963351846395|-55.963351846395|-55.963351846395|-55.963351846395||||||-55.963351846395|-56.492611594397|53.736782484157|53.736782484157|53.736782484157|53.736782484157|53.364310305282|53.364310305282|53.364310305282|53.288124341616|52.898667920524|52.898667920524|52.898667920524|52.898667920524|52.898667920524|52.898667920524|52.898667920524|52.898667920524|52.898667920524|52.898667920524|52.898667920524|52.898667920524|52.898667920524|52.898667920524|52.898667920524|52.898667920524|52.898667920524|52.898667920524|52.898667920524|52.898667920524|52.898667920524|52.898667920524|52.898667920524|52.898667920524|51.315187468456|50.976775410645|50.976775410645|50.4713268433|50.4713268433|50.15703075837|49.343117052789|49.343117052789|49.343117052789||||||49.343117052789|49.343117052789|49.343117052789|49.343117052789|49.343117052789|49.343117052789|49.343117052789|49.343117052789|49.343117052789|49.343117052789|48.436797149176|47.980173934464|47.980173934464|47.980173934464|47.200192624733|-51.719462941926|-51.719462941926|-51.719462941926|-51.719462941926|-51.719462941926|-51.719462941926|-52.182737958477|-52.436374492166|48.838604532621|48.838604532621|48.838604532621|48.838604532621|48.838604532621|48.838604532621|48.838604532621|48.838604532621|48.838604532621|48.838604532621|48.838604532621|48.838604532621|48.838604532621|48.838604532621|48.838604532621
08447|1141641|/equities/alkhabeer-reit|TADAWULALL||6.2499056552586|6.2499056552586|6.2499056552586|6.2499056552586|6.2499056552586|6.2499056552586|6.2499056552586|6.2499056552586|6.2499056552586|6.1932286923392|6.1702540920027|6.1405943026826|6.1405943026826|6.1405943026826|6.1405943026826|6.1405943026826|6.1405943026826|6.1405943026826|6.1405943026826|6.1405943026826|6.1405943026826|6.1405943026826|6.1405943026826|6.1162160889622|6.0485733368128|6.0381767458055|6.0381767458055|-6.2371309108096|-6.2371309108096|-6.2371309108096|-6.2371309108096|-6.2371309108096|-6.2371309108096|-6.2371309108096|-6.2371309108096|-6.2421370546708|-6.2421370546708|-6.2459146114053|-6.2459146114053|-6.2459146114053|-6.2459146114053|-6.2459146114053|-6.2459146114053|-6.2570353850799|-6.2570353850799|-6.2570353850799|-6.2570353850799|-6.2744838247782|-6.2922043811487|-6.3180046623732|-6.3300052821399|-6.3448211807971|-6.3448211807971|-6.345912577815|-6.3462655187078|-6.3462655187078|-6.3462655187078|-6.4014060630211|-6.431562306021|-6.4410031331595|-6.4410031331595|-6.458892426338|-6.5067243807864|-6.5067243807864|-6.5067243807864|-6.5067243807864|-6.5067243807864|-6.5067243807864|-6.5067243807864|-6.5067243807864|-6.5067243807864|-6.5067243807864|-6.5067243807864|-6.5067243807864|-6.5067243807864|-6.5067243807864|-6.5067243807864|-6.5377675007767|-6.5377675007767|-6.5377675007767|-6.5377675007767|-6.5377675007767|-6.5377675007767|-6.5377675007767|-6.5475192810635|-6.5750214287021|-6.6355795008582|-6.6656157164452|-6.6656157164452|-6.6656157164452|-6.6656157164452|-6.6656157164452|-6.6656157164452|-6.6656157164452|-6.6656157164452|-6.6656157164452|-6.6656157164452|-6.6656157164452|-6.6656157164452||-6.6656157164452|-6.6990171172748|-6.7361302881914|-6.7406541876918|-6.7406541876918|-6.7406541876918|-6.7406541876918|-6.7406541876918|-6.7406541876918|-6.7670585667909|-6.7670585667909|-6.7670585667909|-6.7670585667909|-6.7670585667909|-6.7670585667909|-6.7670585667909|-6.7670585667909|-6.771731830948|-6.778816035044|-6.778816035044|-6.778816035044|-6.778816035044|-6.778816035044|-6.7903512878019|-6.8159457492385|-6.8366066402366|-6.8690072371088|-6.8738970307865|-6.8926632965448|-6.9259976813011|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051||||||6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|6.7455450793051|-6.895582779507|-6.895582779507|-6.895582779507|-6.9100918861011|-6.9217686754443|-6.9398857344602|-6.9398857344602|-6.9398857344602|-6.9398857344602|-6.9398857344602|-6.9409839565461|-6.9578313228932|-6.9578313228932|-6.9578313228932|-6.9578313228932|6.7652993337488|6.7652993337488|6.7652993337488|6.7652993337488|6.7652993337488|6.7652993337488|6.7652993337488|6.7652993337488|6.7342213145203|6.6810416565275|6.6810416565275|6.6810416565275|6.6810416565275|6.6810416565275|6.6810416565275|6.6810416565275|6.6233799044662|6.5993107495897|6.5914563799559|-6.7494341721905|-6.7494341721905||||||-6.7494341721905|-6.7494341721905|-6.7494341721905|-6.7494341721905|-6.7867706634837|-6.7867706634837|-6.8103006524331|-6.8542576815078|-6.8542576815078|-6.8542576815078|-6.8542576815078|-6.8542576815078|-6.8563975786048|-6.8653258936655|-6.8653258936655|-6.8653258936655|-6.8653258936655|-6.8653258936655|-6.8653258936655|-6.8653258936655|-6.8653258936655|-6.8653258936655|-6.8653258936655|-6.9486954628374|-6.966328349262|-6.9938623318328|-6.9938623318328|-7.033180410029|-7.0490893328206|-7.1134322974435|-7.173258288409|-7.181397896901|-7.199330998676|-7.2042568008292||-7.2080626797001|-7.2489587014825|-7.2671763042511
08448|11747|/equities/alkhaleej-trng|TADAWULALL||26.940879134943|26.940879134943|26.940879134943|26.940879134943|26.940879134943|26.940879134943|26.940879134943|26.940879134943|26.940879134943|26.6676431018|26.197381266608|25.680424434889|25.471766189465|25.471766189465|25.471766189465|25.471766189465|25.471766189465|25.471766189465|25.471766189465|25.471766189465|25.167474747954|25.167474747954|25.167474747954|25.167474747954|25.167474747954|24.608304978806|23.923117321286|23.614575246477|23.571749744045|23.038611369251|22.477345419061|22.163903923309|22.163903923309|22.163903923309|22.163903923309|22.163903923309|22.163903923309|22.163903923309|22.163903923309|22.163903923309|22.163903923309|22.163903923309|22.163903923309|22.163903923309|22.163903923309|22.163903923309|22.163903923309|22.163903923309|21.699757211341|21.699757211341|20.973063487625|20.956631051627|20.956631051627|20.956631051627|20.886257448822|20.680285443895|20.298094632486|19.984550028222|19.567277834566|19.362531474069|19.11947939444|18.905777808183|18.905777808183|18.795308294289|18.604908279911|18.604908279911|18.604908279911|17.817676125119|17.628528447229|17.43503140882|17.342257705831|17.192508184803|16.996120307062|-19.310736175793|-19.310736175793|-19.310736175793|-19.310736175793|-19.377486119025|-19.389189681685|-19.389189681685|-19.389189681685|-19.389189681685|-19.389189681685|-19.389189681685|-19.389189681685|-19.389189681685|-19.389189681685|-19.663691720447|-19.663691720447|-19.748546292474|-19.925051982856|-20.088945927064|-20.27549633918|-20.541490215139|-20.541490215139|-20.541490215139|-20.561962732657|-20.561962732657|-20.591068410193||-20.833409573541|-20.920455696302|-21.071616546001|-21.424018744723|-21.72779971151|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815||-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-21.94820718815|-22.172451231767|-22.352473576633|-22.352473576633|-22.352473576633|-22.352473576633|-22.352473576633|-22.352473576633|-22.521636997955|-22.832637465169|-22.832637465169|-23.120709485665|-23.854862364865|-23.854862364865|-23.854862364865|-23.854862364865|-23.854862364865|-23.854862364865|-24.108734935232|-24.389706021887|-24.623006907152|-24.768896622841|-25.067662392926|22.564432324972|22.564432324972|22.564432324972|22.564432324972|22.564432324972||||||22.564432324972|22.564432324972|22.564432324972|22.564432324972|22.564432324972|22.564432324972|22.474924606312|22.006582624635|21.807875102627|21.807875102627|21.807875102627|21.807875102627|21.807875102627|21.807875102627|21.807875102627|21.807875102627|21.807875102627|21.807875102627|21.807875102627|21.807875102627|21.807875102627||21.807875102627|21.807875102627|21.039860665653|20.762066668773|20.725630038871|20.332629219854|20.332629219854|19.80625429878|19.419171341364|19.365746083198|19.348607767884|19.111785505949|19.020873492226|18.330971233563|18.005523461453|17.880581505157|17.599534280937|17.563927606125|16.481030520884|15.95447949247|15.710989551371||||||15.710989551371|15.710989551371|15.710989551371|15.710989551371|15.710989551371|15.710989551371|15.710989551371|15.710989551371|15.710989551371|15.591098446124|15.548654182448||15.548654182448|15.548654182448|15.521720625687|15.521720625687|15.521720625687|15.521720625687|15.521720625687|15.521720625687|15.349860985117|15.349860985117|15.349860985117|15.349860985117|15.349860985117|15.349860985117|15.349860985117|15.349860985117|15.349860985117|15.349860985117|15.298733109718|15.094081887886|15.094081887886|15.094081887886|15.094081887886|15.094081887886|15.094081887886|15.094081887886
08449|1171243|/equities/alkhorayef-water-and-power-tech|TADAWULALL||201.65923213143|200.22636924519|200.22636924519|200.22636924519|200.22636924519|200.22636924519|200.22636924519|200.22636924519|195.34040467755|192.98011252634|192.98011252634|192.98011252634|192.98011252634|192.98011252634|192.98011252634|192.98011252634|188.74456625242|188.49388757517|188.49388757517|188.49388757517|188.49388757517|188.49388757517|184.17098856822|182.96777355291|182.34860716404|182.34860716404|182.34860716404|182.34860716404|178.20957046683|176.58841044301|173.27600889067|171.89404454499|171.89404454499|171.89404454499|171.89404454499|171.89404454499|171.89404454499|166.97115501066|164.20377875808|164.20377875808|164.20377875808|161.17086782988|156.15652455816|150.50724950907|147.15956932965|147.15956932965|146.83285243713|146.42845294717|146.42845294717|146.42845294717|146.25791206809|146.25791206809|146.25791206809|146.25791206809|144.61990145017|142.37766370033|139.74032966265|139.74032966265|139.52257868061|139.06953881857|137.14387382251|137.14387382251|136.30431052029|132.52700795929|130.62100254803|130.62100254803|126.70110529561|-139.14633514265|-139.14633514265|-139.14633514265|-139.14633514265|-139.14633514265|-139.14633514265|-139.14633514265|-139.14633514265|-139.9737026623|-140.14856470195|-140.22062278421|-141.30069706872|-143.93411141451|-146.06834093023|-146.06834093023|-146.06834093023|-146.06834093023|-146.06834093023|-146.06834093023|-146.06834093023|-148.64239344097|-148.64239344097|-149.13640319292|-149.13640319292|-149.13640319292|-149.13640319292|-149.13640319292|-149.13640319292|-149.13640319292|-149.13640319292|-149.13640319292|-149.13640319292||-149.84215149646|-149.84215149646|-149.84215149646|-149.84215149646|-149.84215149646|-149.84215149646|-149.84215149646|-151.71350166274|-152.22611143272|-153.30678454682|-154.05198384706|-156.15776169503|-158.15306973683|-159.18074846197|-159.18074846197|-159.18074846197|-159.18074846197|-161.58972814269|-163.79969318914|-164.02189115471|-164.61320595153|-166.14801305541|-166.2977919447|-167.33087654771|-168.45653153196|-169.10758546175|-169.10758546175|-169.10758546175|-169.84909170272|-169.84909170272|-169.84909170272|-173.87676872811|154.04614005873|154.04614005873|154.04614005873|150.57348607193|150.21132024838|150.21132024838|150.21132024838|150.21132024838|150.21132024838|150.21132024838|150.21132024838|150.21132024838|150.21132024838|150.21132024838|150.21132024838|150.21132024838|150.21132024838|150.21132024838|150.21132024838|150.21132024838|150.21132024838|150.21132024838|150.21132024838|150.21132024838|150.21132024838|150.21132024838|150.21132024838|150.21132024838||||||150.21132024838|150.21132024838|150.21132024838|150.21132024838|149.12369425112|147.94429567526|147.94429567526|147.94429567526|147.76826743371|147.76826743371|147.11820380099|147.11820380099|147.11820380099|147.09800218882|145.24397414841|145.24397414841|145.24397414841|145.24397414841|145.24397414841|145.24397414841|142.57108374346|141.44565318148|140.16182923892|-148.08474150021|-148.08474150021|-148.08474150021|-148.08474150021|139.91522296711|139.91522296711|139.91522296711|139.91522296711|139.91522296711|139.91522296711|139.91522296711|139.91522296711|139.91522296711|138.98357649693|138.82620017671|138.69577797412|136.25086136393|135.25650787941|134.62946150691|133.8882868333||||||-140.9089333961|-140.9089333961|-140.9089333961|-140.9089333961|-140.9089333961|-140.9089333961|-140.9089333961|-140.9089333961|-140.9089333961|-140.9089333961|-140.9089333961|-140.9089333961|-140.9089333961|-140.9089333961|-140.9089333961|-140.9089333961|-140.9089333961|-140.9089333961|-140.9089333961|-141.02954438851|-141.02954438851|-141.89949919036|-143.4187424167|-143.4187424167|-143.4187424167|-143.4187424167|-143.4187424167|-143.4187424167|-143.4187424167|-143.4187424167|-143.4187424167|-143.4187424167|-143.4187424167|-143.4187424167|-143.4187424167|-143.4187424167|-143.4187424167|-143.48749462587
08450|11617|/equities/allianz-sf|TADAWULALL||17.199087105219|17.199087105219|17.199087105219|17.199087105219|17.199087105219|17.199087105219|17.199087105219|17.151207776009|17.090231201316|17.080824881041|17.080824881041|17.080824881041|17.080824881041|17.080824881041|17.080824881041|17.080824881041|17.080824881041|17.080824881041|17.080824881041|17.080824881041|17.080824881041|17.080824881041|16.964249749144|16.632499848428|16.558053848043|16.558053848043|16.558053848043|16.558053848043|16.255614780601|16.221793836152|15.831992884252|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.00539746611|-17.024885552114|-17.156235297447|-17.156235297447|-17.156235297447|-17.521301679176|-17.521301679176|-17.521301679176|-17.521301679176|-17.521301679176|-17.521301679176|-17.521301679176|-17.73144656239|-18.009385014221|-18.157094744228|-18.443438931066|-18.502709410542|-18.571899332331|17.1579863326|17.1579863326|17.1579863326|17.1579863326|17.1579863326|17.1579863326|17.1579863326||17.1579863326|17.1579863326|17.1579863326|17.1579863326|17.1579863326|17.1579863326|17.0810968364|16.86899651032|16.683329566114|16.408930091604|-17.731645245632|-17.731645245632|-17.731645245632|-17.731645245632|-17.731645245632|-17.731645245632|-17.731645245632|-17.731645245632|-17.764050849367|-17.775611647951|-17.87454323103|-17.87454323103|-17.87454323103|-18.057269035997|-18.2004617668|-18.2004617668|-18.2004617668|-18.2004617668|-18.2004617668|-18.2004617668|-18.2004617668|-18.2004617668|-18.2004617668|-18.2004617668|-18.2004617668|-18.341624469316|16.784007069653|16.784007069653|16.784007069653|16.784007069653|16.784007069653|16.784007069653|16.784007069653|16.784007069653|16.784007069653|16.784007069653|16.784007069653|16.784007069653|16.784007069653|16.784007069653|16.784007069653|16.784007069653|16.784007069653|16.784007069653|16.784007069653|16.784007069653|16.645563758286|16.467293064763|16.334769347166|16.325299795971||||||16.223694160466|16.223694160466|16.223694160466|16.223694160466|16.223694160466|16.223694160466|16.127931914913|16.127931914913|16.127931914913|16.127931914913|16.127931914913|16.127931914913|16.127931914913|16.127931914913|16.127931914913|16.127931914913|16.127931914913|16.127931914913|16.127931914913|16.079924621171|16.044360944503|16.038278553901|16.038278553901|16.038278553901|16.038278553901|15.946977268786|15.784418780639|15.667131113823|15.539035134642|15.474228280352|15.474228280352|15.474228280352|15.474228280352|15.14092988508|15.14092988508|15.14092988508|15.14092988508|15.14092988508|15.14092988508|15.14092988508|15.013255220178|14.733616940979|14.568462761247||||||14.490514446192|14.436107503505|14.436107503505|14.436107503505|14.436107503505|14.436107503505|14.436107503505|14.420119350852|14.210132300525|14.157925168308|13.97102789485|13.831142421161|-14.805514985448|-14.805514985448|-14.805514985448|-14.805514985448|-14.805514985448|-14.805514985448|-14.805514985448|-14.805514985448|-14.829461554825|-14.956068175965|-14.963408993276|-15.144898624986|-15.283675814748|-15.283675814748|-15.283675814748|-15.283675814748|-15.283675814748|-15.283675814748|-15.283675814748|-15.283675814748|-15.283675814748|-15.283675814748|-15.283675814748|-15.283675814748|-15.385196210146|14.466723766914
08451|11628|/equities/acig|TADAWULALL||-14.500396647278|-14.500396647278|-14.500396647278|-14.500396647278|-14.500396647278|-14.514884593557|-14.7087604497|-14.858623289855|13.620633276799|13.620633276799|13.620633276799|13.620633276799|13.620633276799|13.620633276799|13.620633276799|13.620633276799|13.620633276799|13.620633276799|13.620633276799|13.620633276799|13.620633276799|13.620633276799|13.608480568836|13.433867794617|13.276519888357|13.221357792924|13.221357792924|13.221357792924|13.044842263405|13.042896332448|13.042896332448|13.042896332448|13.042896332448|13.042896332448|13.042896332448|13.042896332448|13.042896332448|13.042896332448|13.042896332448|13.042896332448|13.042896332448|13.042896332448|13.042896332448|13.042896332448|13.042896332448|12.867650184741|12.867650184741|12.584055328491|12.457839595082|12.45759975778|12.220667069344|12.206271899335|12.206271899335|12.206271899335|12.206271899335|12.206271899335|12.206271899335|12.206271899335|12.206271899335|12.026508911883|12.026508911883|12.001676992614|11.615526510412|11.615526510412|11.594841701033|11.594841701033|11.594841701033|11.594841701033|11.594841701033|11.594841701033|-12.551224561915|-12.551224561915|-12.551224561915|-12.551224561915|-12.551224561915|-12.551224561915|-12.551224561915|-12.551224561915|-12.93247211905|-13.094193182453|-13.094193182453|-13.094193182453|-13.094193182453|-13.094193182453|-13.094193182453|-13.094193182453|-13.463548512442|-13.949497853366|-14.260553848575|-14.570571743858|-14.570571743858|-14.570571743858|-14.570571743858|-14.570571743858|-14.586597951715|-14.586597951715|-14.586597951715|-14.586597951715|-14.704219630735||-14.704219630735|-14.704219630735|-14.704219630735|-14.704219630735|-14.704219630735|-14.704219630735|-14.704219630735|-14.704219630735|-14.704219630735|-14.704219630735|-14.704219630735|-14.704219630735|-14.704219630735|-14.704219630735|-14.704219630735|-14.704219630735|-14.704219630735|-14.704219630735|-14.704219630735|-14.780368519061|-14.780368519061|-14.780368519061|-14.780368519061|-14.780368519061|-14.780368519061|-14.780368519061|-14.780368519061|-14.780368519061|-14.780368519061|-14.780368519061|-14.780368519061|-14.780368519061|-14.780368519061|-14.780368519061|-14.780368519061|-15.093742794718|-15.099166999255|-15.099166999255|-15.099166999255|-15.304629787244|-15.517366710016|-15.562395689513|-15.562395689513|-15.562395689513|-15.645995534819|-15.963328376259|-16.28258712076|-16.596208331573|-16.712453627573|15.396234945687|15.396234945687|15.396234945687|15.396234945687|15.396234945687|15.396234945687|15.396234945687|15.396234945687|15.396234945687|15.396234945687|15.396234945687||||||15.396234945687|15.396234945687|15.396234945687|15.396234945687|15.396234945687|15.396234945687|15.396234945687|15.396234945687|15.396234945687|15.396234945687|15.396234945687|15.396234945687|15.396234945687|15.396234945687|15.396234945687|15.396234945687|15.396234945687|15.396234945687|15.35399435115|15.35399435115|15.346660275726|14.794100359332|14.794100359332|14.794100359332|14.794100359332|13.555667377458|13.348518875954|12.962798837951|12.894220886552|12.66913393904|12.570906402756|12.570906402756|12.534340754802|12.2870452047|12.093125774611|12.093125774611|12.093125774611|12.093125774611|12.077069697249|12.077069697249|11.900077168001|11.689935999761|11.689935999761||||||11.689935999761|11.689935999761|11.689935999761|11.689935999761|11.517707274634|11.202601772127|11.202601772127|10.887038838199|10.887038838199|10.793504334441|10.793504334441|10.606116454857|-11.339509524592|-11.339509524592|-11.339509524592|-11.339509524592|-11.339509524592|-11.339509524592|-11.339509524592|-11.339509524592|-11.339509524592|-11.365010356117|-11.377789178611|-11.42282624392|-11.42282624392|-11.527584289492|-11.556905888973|-11.556905888973|-11.556905888973|-11.738784365586|-11.876427337783|-11.91158546039|-11.943499860579|-11.943499860579|-11.943499860579|-11.943499860579|-12.050555504488|-12.232839625331
08452|11645|/equities/almarai-co.|TADAWULALL/MSCI_EEM/EMCONSGROWTH||-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909|-61.529717888909|-62.121908468756|-62.874342064894|-63.504825279488|-64.254492293025|-64.254492293025|-64.254492293025|58.947295123557|58.947295123557|58.947295123557|58.947295123557|58.947295123557|58.419216083399|57.859695157057|57.859695157057|57.859695157057|57.560772905357|57.389748054088|56.699686987093|56.699686987093|55.022453687429|55.022453687429|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|54.938031506087|-57.6736575546|-57.6736575546|-57.6736575546|-57.6736575546|-57.6736575546|-57.6736575546|-57.6736575546|-57.6736575546|-57.6736575546|-57.6736575546|-57.6736575546|-57.6736575546|-57.6736575546|-57.759619971352|-58.121801027807|-58.254075479547|-58.254075479547|-58.34897258551|-58.965523696289|-59.155724596565|-59.155724596565|-59.155724596565|-59.286168026125|-59.286168026125|-59.286168026125|-59.286168026125|-59.286168026125|-59.286168026125|-59.720326796693|-59.720326796693|-59.720326796693|-60.055919849787|-60.856577356561|-61.396197910557|-62.362442249997|-62.36937993869|-63.121533434754|-63.91837294142|-64.725967434165|-65.71774146636|-65.980545769009|-65.980545769009|-66.75262811956|-66.75262811956|-66.75262811956|-66.75262811956|-66.75262811956|-66.75262811956|-66.75262811956|-66.75262811956|-66.75262811956|-66.75262811956||-67.001572985026|-67.001572985026|-67.001572985026|-67.001572985026|-67.001572985026|-67.001572985026|-67.001572985026|-67.001572985026|-67.001572985026|-67.223969771434|-67.494406932138|-67.494406932138|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-67.986551774538|-69.602531543235|-69.602531543235|-69.652812232419|63.211138614502|63.211138614502|63.211138614502|63.211138614502|63.211138614502|63.211138614502|-68.727471454587|-68.727471454587|-68.727471454587|-68.727471454587|-68.727471454587|-68.727471454587|-68.727471454587|-68.727471454587|-68.727471454587|-68.727471454587|-68.727471454587|-68.727471454587|-68.727471454587|-68.727471454587|-68.727471454587|-68.727471454587|-68.727471454587|-68.727471454587|-68.727471454587||||||-68.727471454587|61.035442252923|61.035442252923|61.035442252923|61.035442252923|60.956047371548|56.723388384362|55.775986034097|55.282700140316|55.282700140316|54.736333192542|-57.451991798416|-57.451991798416|-57.451991798416|-57.451991798416|-57.507768368207|-58.169742716113|-58.302151195256|-58.302151195256|-58.7134991664|56.085863318312|56.085863318312|56.085863318312|56.085863318312|56.085863318312|56.085863318312|56.085863318312|56.085863318312|56.085863318312|56.085863318312|56.085863318312|56.085863318312|56.085863318312|56.085863318312|56.085863318312|55.945401949207|55.844754640282|55.844754640282|55.844754640282|55.844754640282|55.623154771697|55.623154771697|55.315881835076||||||55.315881835076|55.315881835076|55.315881835076|55.315881835076|55.315881835076|55.315881835076|55.315881835076|53.617646441033|53.32246536046|53.32246536046|53.32246536046|53.32246536046|53.32246536046|-56.247749309333|-56.247749309333|-56.247749309333|-56.247749309333|-56.247749309333|-56.247749309333|-56.247749309333|-56.247749309333|-56.247749309333|-56.247749309333|-56.247749309333|-56.247749309333|-56.247749309333|-56.247749309333|-56.247749309333|-56.247749309333|-56.247749309333|-56.247749309333|-56.247749309333|-56.247749309333|-56.247749309333|-56.247749309333|-56.247749309333|-56.247749309333|-56.247749309333
08453|11636|/equities/alrajhi-takaful|TADAWULALL/MSCI_EEM_SMALLCAP||-68.241075339226|-68.241075339226|-68.241075339226|-68.241075339226|-68.241075339226|-68.241075339226|-68.241075339226|-68.241075339226|-69.478975523741|-70.248858810829|-71.054283752891|-71.526984999415|-71.553814936616|-71.553814936616|-71.553814936616|-71.553814936616|-71.98201735918|-72.863349739095|-73.75372210187|-74.63191488763|-75.707679309009|-76.486311530138|-77.907012726494|-78.435566983431|-79.672854831714|-80.503169831191|-80.664294977948|-80.664294977948|-80.664294977948|-81.699218083272|-82.133353921298|-82.133353921298|-82.133353921298|-83.23150774784|-84.64611717669|-86.362357420037|-88.613728940828|-89.970808493146|-91.889788825257|-93.105316593628|-96.05590783488|-98.617679610641|-101.1029769213|-103.68663949779|-105.21293311441|-105.68103340294|-108.61225857366|-114.0614270412|-114.0614270412|152.35623462271|152.35623462271|152.35623462271|152.35623462271|152.35623462271|152.35623462271|152.35623462271|152.35623462271|152.35623462271|152.35623462271|152.35623462271|148.79581607792|148.52869080408|147.74036436737|147.74036436737|147.70039993592|145.17951165094|145.17951165094|142.83278614563|-158.23171448114|-158.23171448114|-158.23171448114|-158.23171448114|-158.23171448114|-158.23171448114|-158.23171448114|-158.23171448114|-158.23171448114|-158.23171448114|-158.96827151009|-158.96827151009|-158.96827151009|-158.96827151009|-158.96827151009|-158.96827151009|-158.96827151009|-158.96827151009|-158.96827151009|-159.771672782|-159.771672782|-159.771672782|-159.771672782|-159.771672782|-159.771672782|-159.771672782|-159.771672782|-159.771672782|-159.771672782|-159.771672782|-163.57964405383||-166.13293970256|-168.06992740795|-170.81102604518|153.80094887394|153.80094887394|153.80094887394|153.80094887394|153.80094887394|153.80094887394|153.80094887394|153.80094887394|153.80094887394|153.80094887394|149.36772554868|146.10857834809|145.69842513394|145.67974291202|145.67974291202|145.67974291202|145.67974291202|145.67974291202|145.67974291202|145.67974291202|145.67974291202|145.67974291202|145.67974291202|144.75526990224|139.60585900732|138.05013644989|138.05013644989|138.05013644989|138.05013644989|138.05013644989|138.05013644989|138.05013644989|138.05013644989|138.05013644989|138.05013644989|138.05013644989|138.05013644989|138.05013644989|138.05013644989|138.05013644989|138.05013644989|138.05013644989|138.05013644989|138.05013644989|138.05013644989|138.05013644989|138.05013644989|138.05013644989|138.05013644989|138.05013644989|138.05013644989|138.05013644989|138.05013644989|138.05013644989|138.05013644989|132.48903473544|126.71004707204||||||122.10005094593|119.63299140967|119.63299140967|119.63299140967|118.98110580485|116.21233707049|113.20260106832|112.56955445375|112.16059510398|112.16059510398|112.16059510398|112.16059510398|112.16059510398|111.4355341775|111.4355341775|111.4355341775|111.4355341775|111.4355341775|111.4355341775|111.4355341775|111.4355341775|111.08392533801|109.47987299166|109.47987299166|109.47987299166|106.43319034799|103.46378024266|103.46378024266|103.46378024266|102.59308500473|99.911840430882|99.911840430882|99.911840430882|99.911840430882|99.635672789188|99.635672789188|99.635672789188|99.635672789188|99.635672789188|99.635672789188|99.635672789188|99.635672789188|99.635672789188||||||99.635672789188|99.635672789188|99.635672789188|99.635672789188|99.635672789188|99.635672789188|99.635672789188|99.635672789188|99.635672789188|99.635672789188|99.635672789188|98.551445608487|98.551445608487|95.228502123253|95.228502123253|95.228502123253|95.228502123253|95.228502123253|95.228502123253|95.228502123253|95.228502123253|95.228502123253|95.228502123253|95.228502123253|95.228502123253|95.228502123253|95.228502123253|95.228502123253|95.228502123253|95.228502123253|95.228502123253|95.228502123253|95.228502123253|95.228502123253|95.228502123253|95.228502123253|95.228502123253|95.228502123253
08454|11671|/equities/alsorayai-group|TADAWULALL||-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|-65.421087411968|57.31963645337|57.31963645337|57.31963645337|56.332929095935|55.425475713623|53.778307408108|53.353675491295|51.93186169938|51.785400828562|51.522669537026|50.749682514698|50.749682514698|50.749682514698|49.088535194961|47.815039826066|45.977820079228|-56.323368511204|-56.323368511204|-56.398188336694|-58.23132041649|49.396546047193|49.396546047193|49.396546047193|49.364867490581|49.364867490581|48.438742207213|47.726382519055|45.968203095649|45.146239421071|45.146239421071|44.906931291357|44.34103519203|42.540038763171|42.315861703445|42.315861703445|42.315861703445|42.31206915278|40.196744096486|-42.500932342956|-42.500932342956|-43.09547936381|-43.281088690637|-43.323434040148|-43.668112718088|-43.668112718088|-43.668112718088|-43.668112718088|-43.668112718088|-43.668112718088|-43.668112718088|-44.031235548106|-44.995815325939|-45.423129877739|-46.489589092128|-47.052319814753|-47.716467647631|42.666895873494|42.666895873494|42.666895873494|42.666895873494|42.666895873494|42.666895873494|42.666895873494|42.666895873494|42.666895873494|42.666895873494|42.666895873494|42.666895873494|42.666895873494|42.666895873494|42.666895873494||42.666895873494|42.666895873494|42.666895873494|42.666895873494|42.666895873494|42.666895873494|42.610439096498|42.414737355326|42.414737355326|40.671930776276|-43.753105676085|-43.753105676085|-43.753105676085|-43.753105676085|-43.753105676085|-43.753105676085|-43.753105676085|-43.753105676085|-43.753105676085|-43.753105676085|-43.753105676085|-43.753105676085|-43.753105676085|-43.753105676085|-43.759006010063|-44.090564395065|-44.49485295549|-44.49485295549|-44.49485295549|-44.49485295549|-44.49485295549|-44.49485295549|-44.49485295549|-45.285946456756|-45.305623469841|-45.305623469841|-45.305623469841|-45.305623469841|-45.825693168123|-46.439657465043|-46.661616297197|-46.661616297197|-47.003846216143|-47.003846216143|-47.193161487514|-47.658858313572|-47.658858313572|-47.658858313572|-47.658858313572|-47.658858313572|-47.658858313572|-47.658858313572|-47.658858313572|-47.658858313572|-47.658858313572|-47.67928654884|-47.761232156865|-47.761232156865|-47.761232156865|-47.761232156865||||||-47.761232156865|-48.212480513378|-48.894424191365|-49.738247914722|46.429921581277|46.429921581277|46.429921581277|46.429921581277|46.429921581277|46.429921581277|46.429921581277|46.429921581277|46.429921581277|46.429921581277|46.429921581277|46.429921581277|46.429921581277|46.429921581277|46.429921581277|46.429921581277|46.429921581277|46.429921581277|46.429921581277|44.899914266808|44.54810348825|44.54810348825|44.54810348825|44.54810348825|44.54810348825|44.54810348825|44.54810348825|44.54810348825|44.54810348825|44.54810348825|44.54810348825|44.54810348825|44.54810348825|44.54810348825|44.54810348825|43.647068406771|43.647068406771|43.647068406771|43.647068406771||||||43.647068406771|43.647068406771|42.474519519486|42.444973281308|42.444973281308|42.444973281308|42.444973281308|42.444973281308|42.444973281308|42.444973281308|42.444973281308|41.663858735213|41.221785630749|41.221785630749|41.221785630749|41.221785630749|41.221785630749|41.221785630749|41.221785630749|41.221785630749|41.221785630749|41.221785630749|41.221785630749|41.221785630749|41.221785630749|41.221785630749|41.221785630749|41.221785630749|40.613624795923|40.613624795923|40.587361901611|40.349844395684|39.322050345791|38.241168195288|-43.728808554259|-43.728808554259|-44.095897630681|-44.495442235723
08455|11691|/equities/alujain|TADAWULALL/MSCI_EEM_SMALLCAP||40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843|40.79670002843||39.625374867246|39.625374867246|39.625374867246|39.625374867246|39.625374867246|39.625374867246|39.178196034747|38.973173472498|38.973173472498|38.973173472498|38.973173472498|38.247944406066|38.247944406066|38.247944406066|38.247944406066|38.247944406066|38.247944406066|38.247944406066|38.247944406066|38.247944406066|38.247944406066|38.247944406066|38.247944406066|38.247944406066|38.247944406066|38.247944406066|38.247944406066|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.105183246117|-40.415240688716|-40.415240688716|-40.415240688716|-41.666933293249|-42.463260698214|-44.007781034443|-44.007781034443|-44.007781034443|-44.007781034443|-44.007781034443|-44.007781034443|-44.847534821798|-45.536150056311|-45.892943786459|-46.403272442107|-46.624103456962|-46.624103456962|-47.283267826358|-47.283267826358|-47.283267826358|-47.807158437829|-47.807158437829|-47.807158437829|-48.4635113251||-49.390010464168|-49.694457173322|-50.160505851081|-50.177169803694|-50.177169803694|46.239125752618|46.239125752618|46.239125752618|46.239125752618|46.239125752618|46.064037315413|46.064037315413|46.064037315413|46.064037315413|46.064037315413|46.064037315413|46.064037315413|46.064037315413|46.064037315413|45.344171063781|45.344171063781|45.344171063781|45.344171063781|45.344171063781|45.344171063781|45.344171063781|45.344171063781|45.344171063781|45.344171063781|45.05741153015|43.911013658989|-48.829015745718|-48.829015745718|46.33681088527|46.33681088527|44.9725326552|44.9725326552|44.9725326552|44.9725326552|44.9725326552|44.9725326552|44.9725326552|44.9725326552|44.9725326552|44.9725326552|44.9725326552|44.9725326552|44.9725326552|44.9725326552|44.9725326552|44.9725326552|44.9725326552|44.9725326552|44.9725326552|44.802813213623|43.389237158339|43.060682729167|43.060682729167|43.060682729167|42.711872369363||||||41.343746059817|41.167980524373|41.167980524373|41.167980524373|41.167980524373|41.167980524373|41.167980524373|41.167980524373|40.656088030418|40.548430721053|40.342664555358|40.342664555358|40.342664555358|40.342664555358|40.342664555358|40.342664555358|40.342664555358|40.342664555358|40.342664555358|40.342664555358|40.342664555358|40.342664555358|40.342664555358|40.342664555358|40.172404213798|38.808227031376|37.771197252071|37.771197252071|37.771197252071|37.771197252071|37.771197252071|37.771197252071|37.771197252071|37.771197252071|37.771197252071|37.771197252071|37.771197252071|37.771197252071|37.771197252071|37.771197252071|37.72355156982|37.606722737286|37.273096996982||||||37.273096996982|37.273096996982|37.273096996982|37.273096996982|37.273096996982|37.273096996982|37.273096996982|36.486774398705|36.138082453301|36.067313879386|36.041462917743|-37.528111777258|-37.528111777258|-37.528111777258|-37.528111777258|-37.528111777258|-37.528111777258|-37.528111777258|-37.528111777258|-37.528111777258|-37.528111777258|-37.528111777258|-37.528111777258|-38.172900448853|-38.386556054281|-38.494460775217|-38.494460775217|-38.494460775217|-38.494460775217|-38.494460775217|-38.494460775217|-38.494460775217|-38.494460775217|-38.494460775217|-38.494460775217|-38.494460775217|-38.821624439911|-38.901077798802
08456|19027|/equities/amana-insurance|TADAWULALL||-12.637306539136|-12.637306539136|-12.637306539136|-12.637306539136|-12.637306539136|-12.637306539136|-12.825895989292|-12.916625474558|-12.916625474558|-12.916625474558|-12.916625474558|-12.916625474558|-12.916625474558|-13.049583513059|-13.15775755516|-13.15775755516|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.321886872862|-13.460985554163|-13.532206311165|-13.726895825|12.429690664357|12.429690664357|12.429690664357|12.429690664357|12.429690664357|12.429690664357|12.429690664357|12.429690664357|12.429690664357|12.429690664357|12.429690664357|11.62298946176|11.423320473393|11.423320473393|11.271467090934|11.179694087616|11.179694087616|11.179694087616|11.179694087616|11.179694087616|11.179694087616|11.159004844402|11.159004844402|11.107783173162|10.746425786105|10.718250767486|10.609939035684|10.609939035684|10.163265476525|-11.304950074895|-11.304950074895|-11.304950074895|-11.304950074895|-11.304950074895|-11.304950074895|-11.304950074895|-11.304950074895|-11.304950074895|-11.304950074895|-11.374388620306|-11.481838246246|-11.481838246246|-11.809819932403|-12.078689040544|-12.246320978141|-12.288545109509|-12.288545109509|-12.288545109509|-12.288545109509|-12.288545109509|-12.581716459855|11.184219595015|11.184219595015|11.184219595015|11.184219595015|11.184219595015|11.184219595015|11.184219595015|11.184219595015|11.184219595015|11.184219595015|11.184219595015|11.184219595015||11.184219595015|11.184219595015|11.184219595015|11.184219595015|11.184219595015|11.184219595015|11.184219595015|10.896910875174|-11.895816486723|-11.895816486723|-11.895816486723|-11.895816486723|-11.895816486723|-11.895816486723|-11.895816486723|-11.895816486723|-11.895816486723|-11.919796168414|-12.01310654438|-12.080872697383|-12.080872697383|-12.080872697383|-12.080872697383|-12.343191432456|-12.519866018506|-12.519866018506|-12.568447655648|-12.568447655648|-12.568447655648|-12.568447655648|-12.568447655648|-12.568447655648|-12.568447655648|-12.568447655648|-12.576052738792|-12.781169866596|11.61148230305|11.61148230305|11.61148230305|11.61148230305|11.61148230305|11.61148230305|11.61148230305|11.61148230305|11.61148230305|11.61148230305|11.61148230305|11.61148230305|11.61148230305|11.61148230305|11.61148230305|11.61148230305|11.61148230305|11.61148230305|11.61148230305|11.470535879562|11.423500391228|11.423500391228|11.05944505928|-12.474874566768||||||-12.474874566768|-12.474874566768|-12.474874566768|-12.538749666981|-12.928610558832|-12.971618099375|-12.971618099375|-13.032603181661|-13.032603181661|-13.032603181661|-13.048448259368|-13.187164817402|-13.27796118585|11.969076179423|11.969076179423|11.969076179423|11.969076179423|11.969076179423|11.77563993021|11.687991193983|11.687991193983|11.687991193983|11.687991193983|11.687991193983|11.687991193983|11.687991193983|11.248878907333|11.136764342856|11.136764342856|11.064779905069|11.064779905069|11.064779905069|10.547532933275|10.202814677601|10.10880181385|10.10880181385|10.10880181385|10.10880181385|10.10880181385|10.10880181385|10.080890306642|9.7032120325062|9.5491242516806||||||9.5337336461694|9.5337336461694|9.5021644191915|9.5021644191915|9.5021644191915|9.5021644191915|9.3557382774545|9.3364666479842|9.3364666479842|-10.052475299555|-10.052475299555|-10.052475299555|-10.052475299555|-10.052475299555|-10.052475299555|-10.052475299555|-10.052475299555|-10.225171294204|-10.225171294204|-10.225171294204|-10.225171294204|-10.26019013192|-10.344655808098|-10.544617503094|-10.556796808163|-10.691688442195|-10.691688442195|-10.691688442195|-10.691688442195|-10.769653956056|-10.793662990866|-10.793662990866|-10.793662990866|-10.793662990866|-10.793662990866|-11.008851147568|-11.008851147568|-11.008851147568
08457|11690|/equities/amiantit|TADAWULALL||64.864243788315|64.864243788315|64.864243788315|64.864243788315|64.864243788315|64.864243788315|64.864243788315|64.864243788315|64.864243788315|64.864243788315|64.864243788315|64.864243788315|64.864243788315|64.864243788315|64.864243788315|64.864243788315|64.864243788315|64.864243788315|64.864243788315|64.864243788315|64.864243788315|64.864243788315|64.864243788315|64.864243788315|64.864243788315|58.538049586165|57.062682117602|57.062682117602|57.062682117602|50.708535686225|48.359483841492|47.704984165378|47.194427147119|46.425852576317|46.425852576317|46.425852576317|46.425852576317|45.604640679778|45.604640679778|45.604640679778|45.604640679778|45.604640679778|44.205155802238|43.083505683992|41.483620854546|41.483620854546|41.483620854546|41.483620854546|41.483620854546|41.483620854546|41.483620854546|41.483620854546|40.715134325215|39.175149589323|38.71127770294|38.02364108683|36.867933989911|-41.342372869965|-41.342372869965|-41.342372869965|-41.342372869965|-41.342372869965|-41.342372869965|-41.342372869965|-41.342372869965|-41.342372869965|-41.527635335389|-41.69459613105|-42.449551934891|-42.470064955555|-42.470064955555|-42.470064955555|-43.644515600031|-44.346685398757|-44.490759731597|-45.693156563296|-45.693156563296|-45.693156563296|-46.728507292551|-47.998340673228|-49.487045785873|-50.257830007307|-50.500365530376|-50.566895157064|-50.566895157064|-50.566895157064|-51.702105475758|-53.216226950061|-53.2624742618|-53.354041367264|-53.354041367264|-53.354041367264|-53.354041367264|-53.354041367264|-53.354041367264|-53.354041367264|-53.354041367264|-53.354041367264|-53.354041367264||-53.354041367264|-53.354041367264|-53.785045709314|-54.222273603746|-57.119192723509|-58.76299352566|47.591572803186|47.591572803186|47.591572803186|44.14063649037|42.692373327177|42.591526088627|41.815586577424|41.753806798263|41.753806798263|-45.679797838354|-45.679797838354|-45.679797838354|-45.679797838354|-45.679797838354|-45.679797838354|-45.679797838354|-45.679797838354|-45.679797838354|-45.679797838354|-45.679797838354|-45.679797838354|-45.679797838354|-45.679797838354|-45.679797838354|-45.679797838354|-45.679797838354|-45.679797838354|-45.679797838354|-49.063663798597|-50.532664655203|-50.532664655203|-50.532664655203|-51.269627225128|-52.644031564094|46.750713775052|46.750713775052|46.750713775052|46.750713775052|46.750713775052|46.750713775052|46.750713775052|46.750713775052|46.750713775052|46.750713775052|46.750713775052|46.750713775052|46.750713775052|46.750713775052|46.750713775052|43.381348978031|43.010738080534|43.010738080534|43.010738080534|43.010738080534||||||43.010738080534|43.010738080534|43.010738080534|43.010738080534|43.010738080534|43.010738080534|43.010738080534|43.010738080534|42.483010084286|42.483010084286|41.839212443671|41.839212443671|-45.466173084452|-45.466173084452|-45.466173084452|-45.466173084452|-45.466173084452|-45.466173084452|-45.466173084452|-45.466173084452|-45.466173084452|-45.731857626388|-45.827527536194|-45.827527536194|-45.827527536194|-45.827527536194|-45.827527536194|-45.827527536194|-45.827527536194|-45.827527536194|-45.827527536194|-46.980585430773|-49.011763412325|43.190951967222|43.190951967222|43.190951967222|43.190951967222|43.190951967222|42.612169106782|41.760743494365|39.989715332823|39.533018053723|39.45613091649||||||38.727287045327|38.727287045327|38.727287045327|38.727287045327|38.727287045327|38.216431449086|38.01709442498|38.01709442498|38.01709442498|38.01709442498|38.01709442498|36.46307794991|36.46307794991|-41.066575632283|-41.066575632283|-41.066575632283|-41.066575632283|-41.066575632283|-41.066575632283|-41.066575632283|-41.066575632283|-41.066575632283|-41.066575632283|-41.066575632283|-41.066575632283|-41.066575632283|-41.540914171065|-41.540914171065|-41.540914171065|-41.540914171065|-41.540914171065|-41.540914171065|-41.540914171065|-41.540914171065|-41.540914171065|-41.540914171065|-41.759347510697|-42.37427581721
08458|1163395|/equities/amlak-intl-for-real-estate-finance|TADAWULALL||13.536901308719|13.346556850742|-14.005878993552|-14.005878993552|-14.005878993552|-14.005878993552|-14.005878993552|-14.005878993552|-14.005878993552|-14.005878993552|-14.005878993552|-14.005878993552|-14.005878993552|-14.005878993552|-14.005878993552|-14.005878993552|13.450985280793|13.450985280793|13.450985280793|13.450985280793|13.450985280793|13.450985280793|13.396649881779|13.31771560532|13.31771560532|13.209772614566|13.209772614566|13.149072562062|13.149072562062|13.149072562062|13.149072562062|13.149072562062|13.149072562062|13.149072562062|13.111191443165|12.784657084897|12.734225623847|12.734225623847|12.734225623847|12.734225623847|12.734225623847|12.453584001065|12.440649135908|12.438499088642|12.402776739726|12.385196630935|12.385196630935|12.385196630935|12.385196630935|12.385196630935|12.385196630935|12.385196630935|12.385196630935|12.385196630935|12.385196630935|12.385196630935|12.385196630935|12.385196630935|12.370218427954|12.333575999271|12.073973271064|12.054414056862|-12.669014245975|-12.669014245975|-12.669014245975|-12.669014245975|-12.70483263862|-12.70483263862|-12.744258656897|-12.789176215505|-12.817973867363|-12.828859981902|-12.914288345318|-13.039209965579|-13.06801067868|-13.11197598894|-13.11197598894|-13.11197598894|-13.297750668609|-13.425278722008|-13.479098395241|-13.479098395241|-13.479098395241|-13.479098395241|-13.496540727601|-13.496540727601|-13.602922897424|-13.602922897424|-13.602922897424|-13.75435858842|-13.900398849075|-13.97822043479|-14.112467204868|-14.130519508586|-14.237364941787|-14.237364941787|-14.237364941787|-14.237364941787|-14.334190388537||-14.334190388537|-14.334190388537|-14.391323164675|-14.457025717335|-14.49669525208|-14.518550629769|-14.527277994327|-14.530662151254|-14.530662151254|-14.530662151254|-14.530662151254|-14.559624455678|-14.720693559898|-14.797437424409|-14.827152564512|-14.847947732593|-14.849194569825|-14.849194569825|-14.892438830533|-14.913820944007|-14.917578390104|-14.933976309015|-14.976640534085|-14.999507222547|-14.999507222547|-14.999507222547|-14.999507222547|-14.999507222547|-14.999507222547|-14.999507222547|-14.999507222547|-14.999507222547|-15.122785923629|-15.218651106787|-15.427389995734|-15.439322304372|-15.583691887993|-15.828546211607|-15.876162976564|-15.928842738014|-15.928842738014|-16.022322598989|-16.022322598989|-16.022322598989|-16.022322598989|-16.09984389175|-16.09984389175|-16.09984389175|15.553693674154|15.553693674154|15.553693674154|15.553693674154|15.553693674154|15.553693674154|15.553693674154|15.553693674154|15.553693674154|15.553693674154|15.553693674154|15.553693674154||||||15.553693674154|15.553693674154|15.553693674154|15.553693674154|15.553693674154|15.516326054541|15.486205158665|15.486205158665|15.352450911683|-15.792448675069|-15.792448675069|-15.792448675069|-15.792448675069|-15.792448675069|-15.792448675069|-15.792448675069|-15.792448675069|-15.933832287162|-15.948702096244|-15.978558433608|-16.01839827228|-16.110442412434|-16.150614681108|-16.150614681108|-16.150614681108|-16.150614681108|-16.150614681108|-16.150614681108|-16.150614681108|-16.150614681108|-16.150614681108|-16.257349480372|-16.499277155909|-16.602530419068|-16.679478419309|-16.839420809221|-17.351578197956|16.664595261915|16.664595261915|16.466216449057|16.329129409034|16.301255225295|16.1202842915||||||15.839204492827|15.625782320522|15.580869486621|15.534299323616|15.500333836407|15.465925166706|15.378805634821|15.294698611999|15.294698611999|15.087443237067|14.990492004554|14.851657861251|14.741841627247|14.706463494756|14.706463494756|14.706463494756|14.541626045944|14.445841289341|14.445841289341|14.445841289341|14.445841289341|14.445841289341|-14.751287909813|-15.014764119594|14.617072211658|14.617072211658|14.617072211658|14.617072211658|14.617072211658|14.617072211658|14.617072211658|14.617072211658|-15.023226947198|-15.023226947198|-15.023226947198|-15.023226947198|-15.058030202002|-15.088922052484
08459|11646|/equities/anaam-holding|TADAWULALL||-1.1898477689895|-1.1898477689895|-1.1898477689895|-1.1898477689895|-1.1898477689895|-1.1898477689895|-1.1898477689895|-1.2037197038502|1.0638486068567|1.0638486068567|1.0638486068567|1.0638486068567|1.0638486068567|1.0638486068567|1.0638486068567|1.0638486068567|1.0638486068567|1.0638486068567|1.0638486068567|1.0638486068567|1.0251217704153|1.0251217704153|0.99957975868118|0.9972149748225|0.9972149748225|0.9972149748225|0.92746112287254|0.87106793059475|0.86118654888611|0.85298507723257|0.85054831126755|0.85054831126755|0.85054831126755|0.85054831126755|0.85054831126755|0.85054831126755|0.85054831126755|0.85054831126755|0.84986677341188|0.84986677341188|0.84986677341188|0.84986677341188|0.84986677341188|0.84986677341188|0.84986677341188|0.84986677341188|0.84986677341188|0.84986677341188|0.84986677341188|0.84986677341188|0.84986677341188|0.83318528061139|-0.93595718863447|-0.93595718863447|-0.93595718863447|-0.93595718863447|-0.93595718863447|-0.93595718863447|-0.93595718863447|-0.93595718863447|-0.93595718863447|-0.93595718863447|-0.93595718863447|-0.93595718863447|-0.93855583344576|-0.93855583344576|-0.93855583344576|-0.94561759271751|-0.95957509719145|-0.96675011010977|-0.97250012658274|-0.98222239373167|-0.98691375452103|-0.98990415751738|-0.99322682751332|-1.0058994752132|-1.0058994752132|-1.0058994752132|-1.0058994752132|-1.0058994752132|-1.014888287911|-1.0309869926607|-1.0339345769426|-1.0339345769426|-1.0388162021659|-1.0492402254235|-1.0582513789842|-1.0582513789842|-1.0582513789842|-1.0647856382246|-1.0647856382246|-1.0647856382246|-1.0647856382246|-1.0847618213092|-1.099735351712|-1.1124559240666|-1.1124559240666|-1.1124559240666|-1.1382844069629||-1.1409920692897|-1.1409920692897|-1.1409920692897|-1.1409920692897|-1.1409920692897|-1.1409920692897|-1.1409920692897|-1.1409920692897|-1.1409920692897|-1.1409920692897|-1.1483244830211|-1.1575827194409|-1.1617586031177|-1.1659649995095|-1.1659649995095|-1.1659649995095|-1.1659649995095|-1.1659649995095|-1.1659649995095|-1.1659649995095|-1.1659649995095|-1.1659649995095|-1.1659649995095|-1.1659649995095|-1.1659649995095|-1.1810722381017|-1.1945247021142|-1.2083607742989|-1.2192877753722|-1.2192877753722|-1.2192877753722|-1.2197642043948|-1.2325157805416|-1.245573088431|-1.2577445689833|-1.2577445689833|-1.2752717406657|-1.2834730002702|-1.2834730002702|-1.2834730002702|-1.2834730002702|-1.2834730002702|-1.2834730002702|-1.2834730002702|-1.2834730002702|-1.3183033172092|-1.3324180854916|-1.3324180854916|-1.3324180854916|-1.3324180854916|-1.3324180854916|-1.3324180854916|-1.3324180854916|-1.4849089332819|1.293434453408|1.2269643754401|1.2269643754401|1.2269643754401|1.2269643754401|1.2269643754401||||||1.2269643754401|1.2269643754401|1.2269643754401|1.2269643754401|1.2269643754401|1.2269643754401|1.2269643754401|1.2269643754401|1.2257901680543|1.2257901680543|1.2257901680543|1.2257901680543|1.2257901680543|1.2257901680543|1.2257901680543|1.2257901680543|1.2257901680543|1.2257901680543|1.2257901680543|1.2257901680543|1.2257901680543|1.2257901680543|1.2257901680543|1.2257901680543|1.2257901680543|1.2257901680543|1.2257901680543|1.2257901680543|1.2257901680543|-1.359725467452|-1.359725467452|-1.359725467452|-1.3869171717527|1.2464626273811|1.2464626273811|1.2464626273811|1.2464626273811|1.2464626273811|1.2464626273811|1.2464626273811|1.2464626273811|1.2464626273811|1.2464626273811||||||1.2438473526305|1.2370527059575|1.196725166588|1.1945373027768|1.1945373027768|1.1733747686773|1.0637497797972|1.0130553262505|1.002475636863|1.002475636863|0.99071064513324|0.99071064513324|0.98612435488788|0.98612435488788|0.97702755022484|0.97702755022484|0.97702755022484|0.97702755022484|0.97702755022484|-1.0371672904038|-1.0371672904038|-1.0371672904038|-1.0371672904038|-1.0565028175336|-1.0565028175336|-1.0576645763671|-1.0576645763671|-1.0576645763671|-1.0576645763671|-1.0576645763671|-1.0576645763671|-1.0576645763671|-1.0576645763671|-1.0576645763671|-1.0576645763671|-1.0576645763671|-1.0576645763671|-1.061849531416
08460|11694|/equities/arabian-pipe|TADAWULALL||126.85717082962|121.7524176278|120.12636878619|120.12636878619|120.12636878619|120.12636878619|120.12636878619|120.12636878619|120.12636878619|120.12636878619|120.12636878619|120.12636878619|120.12636878619|120.12636878619|120.12636878619|120.12636878619|120.12636878619|120.12636878619|120.12636878619|117.42843943295|117.42843943295|117.42843943295|117.42843943295|117.42843943295|117.42843943295|117.42843943295|117.42843943295|117.42843943295|117.42843943295|117.42843943295|117.42843943295|117.42843943295|116.56597559758|116.56597559758|110.89552903515|109.30614243991|109.27349388872|108.18856119828|108.18856119828|108.18856119828|108.18856119828|108.18856119828|108.18856119828|108.18856119828|108.18856119828|108.18856119828|108.18856119828|107.76506799809|104.03896367938|103.73497550212|103.73497550212|103.73497550212|103.73497550212|103.73497550212|103.73497550212|103.73497550212|103.73497550212|103.73497550212|103.73497550212|103.73497550212|103.73497550212|103.73497550212|103.73497550212|103.73497550212|103.73497550212|103.73497550212|102.35922800713|102.35922800713|100.57691559983|98.218797738819|94.243108174833|91.214565486414|83.099518054837|-95.556405569951|-95.556405569951|-95.556405569951|-95.556405569951|-95.556405569951|-95.556405569951|-95.556405569951|-95.556405569951|-95.556405569951|-95.556405569951|-95.556405569951|-95.556405569951|-95.556405569951|-96.51822951308|-96.559238306118|-96.559238306118|-96.559238306118|-96.559238306118|-96.559238306118|-96.559238306118|-96.559238306118|-96.559238306118|-96.559238306118|-96.559238306118|-96.559238306118|-101.01581940765||86.680033640818|86.680033640818|86.680033640818|86.680033640818|86.680033640818|86.680033640818|86.680033640818|86.680033640818|86.680033640818|86.680033640818|80.544482925155|76.771648118472|72.651830140723|71.833511338984|71.833511338984|71.833511338984|70.615012259787|68.711126004663|67.929031013346|66.093367707836|64.512834514762|64.512834514762|64.512834514762|64.512834514762|64.512834514762|64.343004066739|64.343004066739|64.168933256546|64.168933256546|64.168933256546|60.471038138512|59.560421900915|59.560421900915|59.560421900915|59.560421900915|59.560421900915|59.560421900915|59.560421900915|59.560421900915|59.560421900915|59.560421900915|59.560421900915|59.560421900915|59.560421900915|59.560421900915|59.560421900915|59.560421900915|59.560421900915|59.560421900915|59.560421900915|59.560421900915|59.560421900915|59.560421900915|59.560421900915|59.560421900915|59.560421900915|59.560421900915|59.560421900915|59.560421900915|57.761578830268||||||57.75291149534|57.75291149534|57.75291149534|57.75291149534|57.222441691566|57.222441691566|57.222441691566|57.222441691566|57.222441691566|57.222441691566|57.222441691566|56.710015047359|56.710015047359|56.710015047359|56.710015047359|56.710015047359|56.710015047359|56.710015047359|56.710015047359|56.710015047359|56.710015047359|56.710015047359|56.710015047359|55.144460400793|53.06606770539|52.240077347487|51.716751251982|51.135278660243|51.000310639745|50.350344900959|50.0392732142|48.804747422381|48.494161429056|48.378595369402|48.378595369402|47.628830687491|47.628830687491|47.628830687491|47.628830687491|47.628830687491|46.815365862281|46.446747714392|46.446747714392||||||44.132497926677|43.34717635948|43.34717635948|43.34717635948|43.34717635948|43.34717635948|43.34717635948|43.34717635948|43.34717635948|43.34717635948|43.34717635948|43.34717635948|43.34717635948|38.724642010072|37.620854719602|37.620854719602|36.981505667857|-41.912215882218|-42.370301178088|-42.370301178088|-42.370301178088|-42.370301178088|-42.370301178088|-42.370301178088|-42.370301178088|-42.370301178088|-42.370301178088|-42.370301178088|-42.370301178088|-42.370301178088|-42.370301178088|-42.370301178088|-42.370301178088|-42.370301178088|-42.370301178088|-42.497555762518|-42.888179415433|-42.888179415433
08461|997127|/equities/arab-sea-information-systems-co|TADAWULALL||-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.6890635279479|-7.8011818492481|-7.8635352280481|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.2106423442262|7.1223804227398|6.7737557614165|6.6727848980551|6.6727848980551|6.6214277980201|6.6184295574667|6.6184295574667|6.5923755857579|6.5923755857579|6.5923755857579|6.5923755857579|6.5923755857579|6.5923755857579|6.5923755857579|6.5923755857579|6.5231951842961|6.5041057942374|6.501861749496|6.501861749496|6.501861749496|6.501861749496|6.501861749496|6.501861749496|6.501861749496|6.501861749496|6.501861749496|6.3898465748252|6.3821694599669|6.3821694599669|6.3821694599669|6.3157440277251|5.9252708589933|5.5991900139277|5.5187655728792|5.5187655728792|5.5187655728792|5.5003277394181|5.5003277394181|5.0959943181172|-5.525923719294|-5.525923719294|-5.525923719294|-5.5271374277353|-5.5855641233141|-5.5855641233141|-5.5855641233141|-5.5855641233141|-5.6356266722872|-5.6445853164676|-5.7193761075315|-5.7193761075315|-5.7193761075315|-5.8289212960737|-5.8289212960737|-5.8343571047802|-5.9676189004072|-6.0929100313328|-6.1943444453503|-6.2776050526593|-6.3400062845928|-6.3400062845928|-6.3776620963452|-6.3776620963452|-6.4529577205841|-6.645508548757|-6.7551761357335|-6.7551761357335|-6.7551761357335|-6.7914519977603|-6.7914519977603|-6.832168626789|-6.9140764077546|-7.0545290664436|-7.0608386468007|-7.0608386468007|-7.1848205936301||-7.2881341391524|-7.3545932961526|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4269432035978|-7.4399367932805|-7.6677076423972|-7.8996752461691|-7.9157502872965|-7.9626356296233|-7.9626356296233|-7.9626356296233|-7.9626356296233|-7.9626356296233|-7.9626356296233|-8.1084839428456|-8.3059374869146|-8.3059374869146|-8.3059374869146|-8.3059374869146|-8.3059374869146|-8.3059374869146|-8.3059374869146|-8.3059374869146|-8.3059374869146|-8.3059374869146|-8.3059374869146|-8.4677084618451|-8.5496762785252|-8.6563067472572|-8.6903406819365|-8.7303785439621|-8.7383102392923|-8.7383102392923|-8.7383102392923|-8.7383102392923|-8.7383102392923|-8.7383102392923|-8.7383102392923|-8.7383102392923|-8.7383102392923|-8.7383102392923||||||-8.7903446064802|8.226718868817|8.226718868817|8.226718868817|8.226718868817|8.226718868817|8.226718868817|8.226718868817|8.226718868817|8.226718868817|8.1241318539393|8.1073693517857|8.0665210357434|7.932245584674|7.9030512133653|7.8475303164635|7.8475303164635|7.8475303164635|7.8475303164635|7.8475303164635|7.8475303164635|7.8475303164635|7.8475303164635|7.8475303164635|7.8475303164635|7.8475303164635|7.8475303164635|7.6668353372438|7.6668353372438|7.6668353372438|7.6668353372438|7.6668353372438|7.6668353372438|7.6668353372438|7.6668353372438|7.6668353372438|7.6668353372438|7.6668353372438|7.6668353372438|7.5770391152549|7.4722660036273|7.4301846636095|7.4301846636095||||||7.4301846636095|7.4301846636095|7.4301846636095|7.4301846636095|7.4301846636095|7.4301846636095|7.1400651130411|7.1400651130411|7.1400651130411|7.1400651130411|7.1400651130411|7.1400651130411|7.1400651130411|7.1400651130411|7.1400651130411|7.1400651130411|6.8504462114214|6.8504462114214|6.8504462114214|6.2166068411799|-6.6694362280138|-6.6694362280138|-6.7760402226192|-6.9091237856702|-6.9091237856702|-7.0062485087531|-7.0413756309958|-7.0413756309958|-7.0413756309958|-7.0413756309958|-7.0413756309958|-7.0413756309958|-7.0413756309958|-7.0413756309958|-7.0413756309958|-7.0413756309958|-7.0413756309958|-7.0904174313514
08462|1131253|/equities/arabian-centres-co|TADAWULALL||-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.155360473094|-21.210401390325|-21.384890819403|-21.400989506877|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|20.263373348509|19.798192948539|19.598263362846|19.598263362846|-20.359811841122|-20.359811841122|-20.359811841122|-20.359811841122|-20.359811841122|-20.359811841122|-20.359811841122|-20.359811841122|-20.440901503156|-20.446875185571|-20.446875185571|-20.446875185571|-20.446875185571|-20.446875185571|-20.446875185571|-20.446875185571|-20.446875185571|-20.446875185571|19.427040434148|19.427040434148|19.427040434148|19.427040434148|19.427040434148|19.427040434148|19.390566289764|19.390566289764|19.390566289764|19.390566289764|19.210583893313|-20.400491237676|-20.400491237676|-20.400491237676|-20.400491237676|-20.400491237676|-20.400491237676|-20.400491237676|-20.400491237676|-20.400491237676|-20.400491237676|-20.400491237676|-20.431657155394|-20.722952348258|-20.854393091761|-20.860490634987|-20.860490634987|-20.860490634987|-20.860490634987|-20.860490634987|-20.860490634987|-20.860490634987|-20.860490634987|-20.860490634987|-20.899741064557|-20.899741064557|-20.910823489835|-20.955359831573|-21.100400491028|-21.212029770117|-21.212029770117|-21.212029770117|-21.371537982762||-21.371537982762|-21.371537982762|-21.371537982762|-21.403930570616|-21.85659027313|-21.945100892637|-22.125667056611|-22.441353833957|-22.441353833957|-22.441353833957|-22.630393916019|-22.720115556698|-22.720115556698|-22.873461606747|21.973266567081|21.973266567081|21.973266567081|21.973266567081|21.973266567081|21.973266567081|21.973266567081|21.973266567081|21.973266567081|21.973266567081|21.973266567081|21.973266567081|21.973266567081|21.973266567081|-23.413321540547|-23.413321540547|-23.413321540547|-23.413321540547|-23.413321540547|-23.428135180685|-23.590149535309|-23.616832880588|-23.78537024879|22.739696303908|22.739696303908|22.739696303908|22.739696303908|22.739696303908|22.739696303908|22.739696303908|22.739696303908|22.481884947423|22.330983151997|22.277387100488|22.277387100488|22.173764076531|22.016921404107|22.016921404107|22.016921404107|22.016921404107|22.016921404107|21.972495100507|21.972495100507|21.758329309368|21.617099474586|21.617099474586||||||21.617099474586|21.617099474586|21.617099474586|21.617099474586|21.617099474586|21.308999801915|21.129999135646|21.018887385961|20.702700119986|20.702700119986|20.386839482411|20.386839482411|20.386839482411|20.386839482411|20.386839482411|20.386839482411|20.386839482411|20.386839482411|20.386839482411|20.386839482411|20.386839482411|20.386839482411|20.386839482411|20.013153602927|-21.202670884862|-21.202670884862|-21.202670884862|-21.202670884862|-21.202670884862|-21.202670884862|-21.202670884862|-21.202670884862|-21.518522819694|-21.721692704289|20.872771942516|20.872771942516|20.872771942516|20.872771942516|20.872771942516|20.872771942516|-21.749768860602|-21.749768860602|-21.749768860602||||||-21.749768860602|-21.749768860602|-21.749768860602|-21.749768860602|-21.749768860602|-21.749768860602|-21.749768860602|-21.787520655288|-21.943911084746|21.086764961244|21.053073200651|20.773414171479|19.743967737119|19.743967737119|19.487742226831|-20.034516274367|-20.034516274367|-20.034516274367|-20.034516274367|-20.034516274367|-20.034516274367|-20.034516274367|-20.034516274367|-20.034516274367|-20.034516274367|-20.034516274367|-20.034516274367|-20.034516274367|-20.034516274367|-20.107240504064|-20.197077934032|-20.197077934032|-20.197077934032|-20.24016172275|-20.24016172275|-20.24016172275|-20.264624297454|-20.331586417307
08463|1177730|/equities/arabian-internet-commun-services|TADAWULALL||326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|326.09746083968|324.63780251312|324.63780251312|324.63780251312|323.35888891057|323.35888891057|323.35888891057|323.35888891057|323.35888891057|323.35888891057|323.35888891057|317.50997362788|317.50997362788|317.50997362788|317.50997362788|309.45552455777|308.74518041649|308.74518041649|308.74518041649|308.74518041649|308.74518041649|308.74518041649|308.74518041649|308.74518041649|308.74518041649|308.74518041649|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-331.57064293964|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951||-332.50283668951|-332.50283668951|-332.50283668951|-332.50283668951|-342.82538020298|-352.23930557221|-353.08812171055|-353.20901564573|-362.17669761418|-363.49632017081|330.79094542477|330.79094542477|330.79094542477|330.79094542477|330.79094542477|330.79094542477|330.79094542477|330.79094542477|330.79094542477|330.79094542477|330.79094542477|-360.37922532038|-360.37922532038|-360.37922532038|-360.37922532038|-363.75969055091|-363.75969055091|-363.75969055091|-363.75969055091|-363.75969055091|-363.75969055091|-365.91076117527|-368.16751512964|-375.03057134901|336.59202713983|336.59202713983|336.59202713983|336.59202713983|336.59202713983|336.59202713983|336.59202713983|336.59202713983|336.59202713983|336.59202713983|336.59202713983|336.59202713983|336.59202713983|336.59202713983|336.59202713983|336.59202713983|331.98002439093|320.16670529656|314.243352108|314.243352108|314.243352108|314.243352108|314.243352108|314.243352108|314.243352108|314.243352108||||||314.243352108|314.243352108|314.243352108|314.243352108|314.243352108|314.243352108|314.243352108|314.243352108|314.243352108|314.243352108|314.243352108|314.243352108|297.39262430402|284.19180173049|276.10495430385|276.10495430385|276.10495430385|276.10495430385|276.10495430385|276.10495430385|275.64996143353|274.46661330343|274.28511843285|272.76189341217|272.76189341217|272.76189341217|272.09703196435|272.09703196435|272.09703196435|272.09703196435|267.77447826497|261.70683186202|261.70683186202|261.70683186202|261.70683186202|261.70683186202|261.70683186202|261.70683186202|261.17424914736|259.46028632475|258.43570956043|258.43570956043|258.43570956043||||||258.43570956043|258.43570956043|258.43570956043|258.43570956043|258.43570956043|258.43570956043|258.43570956043|258.43570956043|258.43570956043|258.43570956043|251.18411698664|238.09346162306|-251.11878136947|-251.11878136947|-251.11878136947|-251.11878136947|-251.11878136947|-251.11878136947|-251.11878136947|-251.11878136947|-251.11878136947|-251.11878136947|-251.11878136947|-251.11878136947|-251.11878136947|-251.11878136947|-251.11878136947|-251.11878136947|-251.11878136947|-251.11878136947|-253.2653148368|-256.40590113566|-257.63988981165|-264.32873646077|-264.32873646077|-264.32873646077|-264.32873646077|-264.32873646077
08464|11620|/equities/arabian-shield|TADAWULALL||18.418977906111|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.212261894695|18.156958080389|18.134397693318|18.092538896076|18.092538896076|18.092538896076|18.092538896076|17.725044213922|17.445603859856|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.255779629848|-18.327533278092|-18.411704523943|-18.467449488002|-18.514732013663|-18.514732013663|-18.514732013663|-18.514732013663|-18.514732013663|-18.514732013663|-18.514732013663|-18.514732013663|-18.514732013663|-18.514732013663|-18.885257970978|-19.174731108534|-19.469701710661|-19.641889933436|-19.81455610869|-19.81455610869|-19.898796274392|-19.898796274392|-19.898796274392|-19.898796274392|-19.898796274392|-19.898796274392|-20.236440343027|-20.305419445862|-20.305419445862|-20.305419445862|-20.386042103503|-20.386042103503|-20.386042103503|-20.386042103503|-20.386042103503|18.790765426916|18.790765426916|18.790765426916|18.790765426916|18.790765426916|18.790765426916|18.790765426916|18.790765426916|18.790765426916|18.790765426916|18.790765426916|18.790765426916||18.790765426916|18.790765426916|18.790765426916|18.790765426916|18.790765426916|18.790765426916|18.616551245823|-20.425018001226|-20.425018001226|-20.425018001226|-20.425018001226|-20.425018001226|-20.425018001226|-20.425018001226|-20.425018001226|-20.425018001226|-20.425018001226|-20.425018001226|-20.425018001226|-20.510019382533|-20.720022502538|-20.730025202032|-20.756695753994|-21.041883052126|-21.242093153282|-21.32141593635|-21.32141593635|-21.32141593635|-21.32141593635|-21.32141593635|-21.32141593635|-21.32141593635|-21.32141593635|-21.32141593635|-21.32141593635|-21.61490529047|-21.642702217649|-21.642702217649|-21.642702217649|-21.642702217649|-21.642702217649|-21.642702217649|-21.642702217649|-21.642702217649|-21.642702217649|-22.301892196416|20.275434716754|20.275434716754|20.275434716754|20.275434716754|20.275434716754|20.275434716754|20.275434716754|19.673816716465|19.575353450016|19.41513266017|19.41513266017|19.41513266017|19.41513266017|19.41513266017||||||19.41513266017|19.41513266017|19.41513266017|19.41513266017|19.41513266017|18.910147501914|18.147942677569|17.796225478413|17.796225478413|17.288512558347|17.288512558347|17.288512558347|17.288512558347|17.288512558347|17.288512558347|17.288512558347|17.288512558347|17.288512558347|17.279457563169|17.154177367432|17.154177367432|17.154177367432|17.154177367432|17.154177367432|17.154177367432|16.931308944736|16.905898738475|16.687665595579|16.589628049586|16.52375599677|16.52375599677|16.52375599677|16.331950895595|16.078609303283|16.078609303283|16.078609303283|16.078609303283|16.078609303283|16.078609303283|16.078609303283|16.078609303283|15.908454289753|15.604948219015||||||15.453275981164|15.415862523423|15.403926917864|15.403926917864|15.403926917864|15.403868968886|15.403868968886|15.403868968886|15.403868968886|15.245410397762|15.114827101017|15.114827101017|-15.956635513016|-15.956635513016|-15.956635513016|-15.956635513016|-15.956635513016|-15.956635513016|-15.956635513016|-15.956635513016|-15.956635513016|-16.019594870352|-16.089550029727|-16.369500172902|-16.452777558752|-16.547537012155|-16.547537012155|-16.547537012155|-16.547537012155|-16.547537012155|-16.547537012155|-16.547537012155|-16.547537012155|-16.547537012155|-16.547537012155|-16.547537012155|-16.547537012155|-16.673929712568
08465|11733|/equities/arriyadh-dev|TADAWULALL/MSCI_EEM_SMALLCAP||-23.102748851366|-23.102748851366|-23.102748851366|-23.102748851366|-23.102748851366|-23.102748851366|-23.295092820543|21.961405356069|21.961405356069|21.961405356069|21.961405356069|21.961405356069|21.961405356069|21.961405356069|21.961405356069|21.961405356069|21.961405356069|21.961405356069|21.961405356069|21.888647989161|21.888647989161|21.877386680055|21.721541738961|21.710174949637|21.710174949637|21.122417140527|20.864907026869|20.299897353497|20.187638498805|20.187638498805|20.187638498805|20.187638498805|20.187638498805|20.187638498805|20.187638498805|20.187638498805|20.187638498805|20.187638498805|20.187638498805|20.187638498805|20.187638498805|20.187638498805|20.187638498805|20.187638498805|20.187638498805|20.187638498805|20.187638498805|20.187638498805|20.187638498805|20.187638498805|19.828487530309|19.717208375487|19.68134211385|19.604733219032|19.604733219032|19.604733219032|19.531925879456|19.518806363187|19.09867392761|18.988526781206|18.706698191761|18.706698191761|18.699908104128|18.699908104128|18.699908104128|18.699908104128|18.699908104128|18.699908104128|18.699908104128|18.699908104128|18.581009059688|-20.464517048224|-20.464517048224|-20.464517048224|-20.464517048224|-20.464517048224|-20.464517048224|-20.464517048224|-21.055019302748|-21.521132066937|-21.594591329597|-21.651904117479|20.036543695041|20.036543695041|20.036543695041|20.036543695041|20.036543695041|20.036543695041|20.036543695041|20.036543695041|20.036543695041|20.036543695041|20.036543695041|20.036543695041|20.036543695041|20.036543695041|20.036543695041|20.036543695041|20.036543695041||20.036543695041|19.825047960887|19.54979868221|19.54979868221|19.54979868221|19.54979868221|19.54979868221|19.54979868221|19.54979868221|19.54979868221|19.54979868221|19.54979868221|19.54979868221|19.54979868221|19.54979868221|19.408665554256|18.759627757835|-19.619302075916|-19.668891310464|-19.668891310464|-19.685434738541|-19.70159405221|-19.780079647695|-19.780079647695|-19.780079647695|-19.780079647695|-19.97119966789|-20.200222399985|-20.205125970651|-20.205125970651|-20.205125970651|-20.205125970651|-20.205125970651|-20.374583954071|-20.572871890835|-20.57988753155|-20.57988753155|-20.57988753155|-20.57988753155|-20.57988753155|-20.57988753155|-20.57988753155|-20.64543167568|-20.688256862172|-20.76139696705|-20.775996829267|-20.776538485357|-20.776538485357|-21.071708911071|20.182910658953|20.182910658953|20.182910658953|20.182910658953|20.097679484815|19.950754762723|19.835045868301|19.835045868301|19.835045868301|19.835045868301|19.835045868301||||||19.835045868301|19.835045868301|19.835045868301|19.835045868301|19.835045868301|19.835045868301|19.835045868301|19.835045868301|19.835045868301|19.835045868301|19.835045868301|19.835045868301|19.835045868301|19.835045868301|19.835045868301|19.835045868301|19.835045868301|19.835045868301|19.835045868301|19.580050316281|19.205237352247|19.205237352247|19.205237352247|19.205237352247|19.205237352247|19.154661063177|19.154661063177|19.154661063177|19.154661063177|19.154661063177|19.154661063177|19.154661063177|19.154661063177|19.154661063177|19.154661063177|19.154661063177|19.154661063177|19.154661063177|19.154661063177|19.154661063177|19.154661063177|19.154661063177|19.107235942631||||||19.107235942631|19.01915130168|18.642388868661|18.463766681189|18.280851270352|18.236501589522|18.152780417055|17.95753402561|17.936707989301|17.936707989301|-18.979605064743|-18.979605064743|-18.979605064743|-18.979605064743|-18.979605064743|-18.979605064743|-19.032894304454|-19.148771898679|-19.213772861449|-19.213772861449|-19.213772861449|-19.213772861449|-19.213772861449|-19.213772861449|-19.213772861449|-19.213772861449|-19.213772861449|-19.213772861449|-19.213772861449|-19.213772861449|-19.213772861449|-19.213772861449|-19.213772861449|-19.213772861449|-19.213772861449|-19.213772861449|-19.350857938095|-19.409842505239
08466|11663|/equities/arab-national-bank|TADAWULALL/MSCI_EEM||24.542842285608|24.542842285608|24.542842285608|24.542842285608|24.542842285608|24.542842285608|24.542842285608|24.542842285608|24.542842285608|24.297793567061|24.297793567061|24.297793567061|24.297793567061|24.297793567061|24.297793567061|24.297793567061|24.297793567061|24.297793567061|24.297793567061|24.297793567061|24.297793567061|24.297793567061|24.297793567061|24.297793567061|24.297793567061|24.297793567061|24.297793567061|24.297793567061|24.13202127399|24.13202127399|24.13202127399|24.13202127399|24.13202127399|24.13202127399|23.967299515721|23.967299515721|23.967299515721|23.967299515721|23.5392233075|23.362469905096|23.282221100327|23.282221100327|23.282221100327|23.282221100327|23.282221100327|23.282221100327|23.282221100327|23.282221100327|23.282221100327|23.163579699724|23.028544863187|23.028544863187|23.028544863187|22.969637772765|22.969637772765|22.969637772765|22.969637772765|22.969637772765|22.969637772765|22.969637772765|22.969637772765|22.969637772765|22.969637772765|22.969637772765|22.969637772765|22.969637772765|22.969637772765|22.969637772765|22.687375489568|22.556893698439|22.556893698439|22.556893698439|22.283214639806|-23.740971591327|-23.740971591327|-23.740971591327|-23.740971591327|-23.740971591327|-23.740971591327|-23.740971591327|-23.740971591327|-23.740971591327|-23.740971591327|-23.740971591327|-23.740971591327|-23.740971591327|-23.740971591327|-23.740971591327|-23.894412599508|-24.020458100575|-24.337175234973|-24.552417923807|-24.837130416101|-25.007922875291|-25.043247685837|-25.074503363414|-25.074503363414|-25.157225755778|-25.157225755778||-25.157225755778|-25.157225755778|-25.157225755778|-25.157225755778|-25.276916561223|-25.443241077106|-25.523600743259|-25.652889434988|-25.873210368879|-25.916901096511|-26.194333907419|-26.504815812965|-26.795667339351|-26.795667339351|-26.795667339351|-26.795667339351|-26.795667339351|-26.795667339351|-26.795667339351|-26.795667339351|-26.795667339351|-26.795667339351|-26.795667339351|-26.795667339351|-26.795667339351|-26.795667339351|-26.795667339351|-26.795667339351|-26.795667339351|-26.795667339351|-26.795667339351|-26.795667339351|-27.190741089744|-27.373045951969|-27.542958026618|-27.542958026618|-27.919953617222|-28.280503891979|-28.564448514552|26.935610288027|26.935610288027|26.935610288027|26.935610288027|26.79519710232|26.79519710232|26.595849068475|26.595849068475|26.595849068475|26.595849068475|26.595849068475|26.373165907144|26.2229619707|-27.567121100505|-27.567121100505|-27.567121100505|-27.567121100505|-27.567121100505|-27.567121100505|-27.567121100505|-27.607113153318||||||-27.607113153318|-27.607113153318|-27.607113153318|-27.607113153318|-27.607113153318|-27.607113153318|-27.607113153318|-27.607113153318|-27.671134805278|-27.671134805278|-27.671134805278|-27.671134805278|-27.671134805278|-27.671134805278|-27.671134805278|-27.671134805278|-27.671134805278|-27.93720352453|-27.93720352453|-28.016336359381|26.289834393411|26.289834393411|26.289834393411|26.289834393411|26.289834393411|26.289834393411|26.289834393411|26.289834393411|26.289834393411|26.289834393411|26.280372501909|25.832752934649|25.832752934649|25.832752934649|25.832752934649|25.832752934649|25.832752934649|25.832752934649|25.832752934649|25.67528135639|25.378567226631|25.378567226631|25.378567226631||||||25.378567226631|25.378567226631|25.378567226631|25.378567226631|25.378567226631|25.378567226631|25.13729785096|24.871662753739|24.871662753739|24.81573628708|24.448032975185|24.448032975185|24.448032975185|24.448032975185|24.448032975185|24.448032975185|24.448032975185|24.448032975185|24.448032975185|24.448032975185|24.448032975185|24.448032975185|24.448032975185|24.448032975185|24.448032975185|24.448032975185|24.448032975185|24.448032975185|24.124115231582|24.124115231582|24.045512097054|24.045512097054|23.206124403933|-25.2904633381|-25.2904633381|-25.766070880054|-26.142300753195|-26.437001498097
08467|11727|/equities/assir-trading|TADAWULALL/MSCI_EEM_SMALLCAP||12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.435705432756|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.360252305178|12.073613825008|11.795126427726|11.526807031715|11.514229838146|11.264699794731|11.14987682644|11.14987682644|10.960973997287|10.759971057234|10.563300939464|10.356543759828|10.356543759828|10.336160108254|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.916100516785|-10.977889077386|-10.981530139134|-10.981530139134|-11.226144469761|-11.32178328776|-11.32178328776|-11.371757084772|-11.371757084772|-11.371757084772|-11.371757084772|-11.425285505636|-11.71920551126|-11.979117275|10.923701193201|10.923701193201|10.923701193201|10.923701193201|10.923701193201|10.923701193201|10.923701193201|10.923701193201|10.860779234951|-11.666201712145|-11.666201712145||-11.666201712145|-11.666201712145|-11.666201712145|-11.666201712145|-11.666201712145|-11.666201712145|-11.666201712145|-11.666201712145|-11.666201712145|-11.666201712145|-11.666201712145|-11.666201712145|-11.715779279618|-11.913087658251|-11.973741953707|-11.973741953707|-11.973741953707|-12.05749145386|-12.23610126572|-12.274557347619|-12.297231645157|-12.297231645157|-12.298034953596|-12.374482790102|-12.449238413485|-12.449238413485|-12.565820448832|-12.581702509947|-12.581702509947|-12.581702509947|-12.581702509947|-12.581702509947|-12.734114054648|-13.016793016823|-13.124214282998|-13.164682670179|-13.275202852424|-13.319113896882|-13.469015623238|-13.509278687315|-13.509278687315|-13.568087852086|-13.591341540109|-13.591341540109|-13.591341540109|-13.787045952226|12.992427848807|12.992427848807|12.992427848807|12.992427848807|12.992427848807|12.992427848807|12.992427848807|12.973809002761|-13.409925813056|-13.409925813056|-13.409925813056|-13.409925813056|-13.409925813056|-13.409925813056||||||-13.458806641209|-13.564229416967|-13.593588378827|-13.638222852529|-13.638222852529|-13.638222852529|-13.638222852529|-13.638222852529|-13.638222852529|-13.638222852529|-13.638222852529|-13.638222852529|-13.638222852529|-13.638222852529|-13.638222852529|-13.638222852529|-13.638222852529|12.696199637784|12.696199637784|12.696199637784|12.696199637784|12.696199637784|12.696199637784|12.530014820444|12.530014820444|12.530014820444|12.530014820444|12.466683515297|12.385203397259|12.159115036312|11.992835255576|11.992835255576|11.992835255576|11.992835255576|11.720040598252|11.720040598252|11.720040598252|11.720040598252|11.708933820039|11.646593188477|11.577067257285|11.577067257285|11.577067257285||||||11.577067257285|11.577067257285|11.525630660984|11.366333844894|11.366333844894|11.124815440436|11.064239422767|10.857209031338|10.857209031338|10.758009716928|10.670010987322|10.470012496357|10.361867225765|10.361867225765|10.319852869376|10.152058116446|-10.391463546095|-10.391463546095|-10.391463546095|-10.391463546095|-10.391463546095|-10.39940413296|-10.422116002106|-10.543462339004|-10.598291466589|-10.624767910502|-10.647519945062|-10.682278932396|-10.682278932396|-10.682278932396|-10.682278932396|-10.682278932396|-10.682278932396|-10.682278932396|-10.682278932396|-10.682278932396|-10.716421194941|-10.767134476669
08468|19029|/equities/united-wire-factories|TADAWULALL||29.116850037614|29.116850037614|29.116850037614|29.116850037614|29.116850037614|29.116850037614|29.116850037614|29.116850037614|29.116850037614|29.116850037614|28.907610940977|28.622345659517|28.202102685878|28.202102685878|28.202102685878|28.202102685878|28.202102685878|28.202102685878|28.202102685878|28.202102685878|28.202102685878|28.202102685878|28.202102685878|28.202102685878|28.202102685878|28.202102685878|28.202102685878|28.202102685878|28.202102685878|28.055543518636|28.055543518636|28.055543518636|28.055543518636|28.055543518636|28.055543518636|28.055543518636|28.055543518636|27.758937730362|27.126596969554|26.872995005855|26.872995005855|26.872995005855|26.872995005855|26.103328292909|26.057706261521|26.057706261521|26.057706261521|26.057706261521|26.057706261521|25.863830654249|25.863830654249|25.863830654249|25.863830654249|25.863830654249|25.863830654249|25.863830654249|25.863830654249|25.863830654249|25.863830654249|25.863830654249|25.863830654249|25.863830654249|25.863830654249|25.863830654249|25.863830654249|25.182033530458|25.157815182191|24.923228643537|24.923228643537|23.79525470535|-25.402498514474|-25.402498514474|-25.402498514474|-25.402498514474|-25.402498514474|-25.561109274774|-25.561109274774|-25.581233680413|-26.173591494743|-26.437879324163|-26.720422797959|-26.761518115752|-26.761518115752|-26.761518115752|-26.982242817077|-26.982490692307|-27.226101197324|-27.659001444801|-27.79889000679|-27.912655499521|-28.241839571069|-28.302044200975|-28.521716117945|-28.84635130574|-28.97927969484|-29.116099538607|-29.116099538607|-29.116099538607|-29.116099538607||-29.116099538607|-29.116099538607|-29.116099538607|-29.116099538607|-29.116099538607|-29.116099538607|-29.116099538607|-29.116099538607|-29.116099538607|-29.116099538607|-29.116099538607|-29.426221412864|-29.488105698206|-29.488105698206|-29.488105698206|-29.488105698206|-29.488105698206|-29.488105698206|-29.488105698206|-29.488105698206|-29.686782858745|-29.785315431904|-29.911460785679|-30.036606966294|-30.036606966294|-30.036606966294|-30.47678564526|-30.83552541517|-30.83552541517|-30.83552541517|-30.83552541517|-30.83552541517|-30.958916661725|-31.773797350444|||30.265225590028|-27.788638233302|-28.012725140256|-28.012725140256|-28.012725140256|-28.012725140256|-28.476511127177|-28.476511127177|-28.554457380179|-28.830502524056|-28.830502524056|-29.176730306897|27.450842561254|27.450842561254|27.450842561254|27.450842561254|27.450842561254|27.450842561254|27.072680940927|27.072680940927|27.072680940927|27.072680940927|27.072680940927|27.072680940927||||||27.072680940927|27.072680940927|27.072680940927|27.072680940927|27.072680940927|27.072680940927|27.072680940927|27.072680940927|26.997423161732|26.60918770193|26.60918770193|26.60918770193|26.60918770193|26.60918770193|26.60918770193|26.60918770193|26.60918770193|26.60918770193|26.60918770193|26.60918770193|26.60918770193|26.60918770193|26.60918770193|26.60918770193|26.60918770193|26.337986526212|26.225513151768|26.225513151768|26.225513151768|26.225513151768|26.225513151768|26.225513151768|26.225513151768|26.225513151768|26.225513151768|26.225513151768|26.225513151768|26.225513151768|26.225513151768|26.225513151768|26.114458273388|26.068842674336|25.898410198234||||||25.898410198234|25.898410198234|25.898410198234|25.809345427644|25.67149542823|25.127154750768|25.127154750768|24.748754667688|24.748754667688|24.748754667688|24.748754667688|24.401393757318|-25.400551519619|-25.400551519619|-25.400551519619|-25.400551519619|-25.400551519619|-25.400551519619|-25.416683383094|-25.416683383094|-25.416683383094|-25.429647970318|-25.68294286741|-25.927133493623|24.634969664736|24.634969664736|24.634969664736|24.634969664736|24.634969664736|24.634969664736|24.634969664736|24.634969664736|24.634969664736|24.634969664736|24.634969664736|24.634969664736|24.634969664736|24.634969664736
08469|11670|/equities/astra-indust|TADAWULALL||126.38757036204|125.03062712346|124.88959637389|121.44398986747|119.73776194178|-135.73912592028|-135.73912592028|-135.73912592028|-135.73912592028|-135.73912592028|-135.73912592028|-135.73912592028|-135.73912592028|-135.73912592028|-135.73912592028|-135.73912592028|-137.08791616332|-138.71718171069|-138.71718171069|-142.08575389593|125.17728994619|125.17728994619|125.17728994619|125.17728994619|125.17728994619|125.17728994619|125.11920715186|123.49912617839|119.8545792173|119.30688718792|119.30688718792|111.3409853405|109.18308434336|109.18308434336|109.18308434336|109.18308434336|109.18308434336|108.03675826224|106.27142712768|106.27142712768|106.27142712768|106.27142712768|106.27142712768|106.27142712768|106.27142712768|105.04603361748|104.29559129766|101.68398872009|101.511160408|101.511160408|101.511160408|101.511160408|101.511160408|101.511160408|99.801290444243|94.134764278054|92.327516542673|91.336129491859|89.240144642783|88.894604056624|87.87733919703|86.058154663366|85.358855717018|85.358855717018|85.358855717018|85.358855717018|85.358855717018|85.358855717018|84.837614581137|84.080684817664|83.678539025378|82.782015886915|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-93.426180537481|-94.634642159429||85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|85.398294978833|81.694310451132|81.694310451132||||||81.694310451132|81.694310451132|80.654792018049|80.083106141745|79.8923389707|77.930376718882|77.58375284235|75.493055153338|75.097841263312|74.453155518128|71.06462012458|70.681228673702|70.681228673702|70.681228673702|70.681228673702|70.681228673702|70.681228673702|70.681228673702|70.681228673702|70.681228673702|70.681228673702|69.82781735141|69.82781735141|69.82781735141|69.443233441681|69.443233441681|69.443233441681|68.086927996046|64.697748419196|64.697748419196|64.697748419196|64.697748419196|64.697748419196|64.697748419196|64.697748419196|63.886385860874|63.63751204273|63.63751204273|63.634515583714|63.634515583714|63.634515583714|63.634515583714|61.132790472993||||||60.662980774111|60.662980774111|60.662980774111|60.662980774111|60.662980774111|60.662980774111|60.662980774111|59.875535465022|59.667262475513|58.524739178047|58.353382332366|58.353382332366|56.953757002664|55.743065625111|55.664516640681|55.305018532031|54.828420339229|54.828420339229|54.828420339229|54.828420339229|54.828420339229|54.828420339229|54.828420339229|54.828420339229|54.828420339229|54.828420339229|54.828420339229|54.828420339229|54.828420339229|54.828420339229|54.828420339229|54.828420339229|54.828420339229|54.828420339229|54.828420339229|54.828420339229|52.948244609438|52.837973411353
08470|1142328|/equities/ataa-educational-co|TADAWULALL||-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-81.995228902538|-82.12802796015|-82.803368299634|-84.046134475611|-84.046134475611|-84.284592420682|76.156471671857|76.156471671857|76.156471671857|76.156471671857|76.156471671857|73.779414325067|72.943794203145|71.098660310487|69.626286860285|69.234760889277|67.283071978075|67.195145927809|67.195145927809|65.539051624296|-72.265984904916|-72.265984904916|-73.101092219519|68.173989697786|68.173989697786|68.173989697786|68.173989697786|68.173989697786|68.173989697786|68.173989697786|68.173989697786|68.04887540748|67.709862581119|67.283179882748|66.892423448279|66.430468463583|66.330001113732|66.330001113732|66.330001113732|65.72654320026|65.72654320026|64.885049356626|62.416721253049|62.029287155336|62.029287155336|61.338099382394|61.158997109723|59.709999246942|-65.385516583109|-65.385516583109|-65.385516583109|-65.385516583109|-65.385516583109|-65.385516583109|-65.385516583109|-65.385516583109|-65.385516583109|-65.385516583109|-65.385516583109|-65.385516583109|-65.385516583109|-65.385516583109|-65.385516583109|-66.083907907963|-66.726563367314|-66.762846744796|-69.353162117292|-70.83684870434|-71.557610688742|-71.558986950397|-71.558986950397|-71.558986950397|-71.558986950397|-71.948876593378|-73.78208162814|-74.080497989351|-74.080497989351|-74.080497989351|-75.011660533144|-75.227701351522|-75.227701351522|-75.227701351522|-75.227701351522|-75.227701351522|-75.227701351522|-75.227701351522|-75.227701351522||-76.041630602829|-76.041630602829|-76.041630602829|-76.585143673147|-77.833493563561|-78.031663414536|-78.321189805679|-78.321189805679|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|-78.334717176355|72.398371389338|72.398371389338|72.398371389338|72.398371389338|72.398371389338|72.398371389338|72.398371389338|72.398371389338|72.398371389338|72.398371389338|72.398371389338|72.398371389338|72.398371389338|72.398371389338|72.398371389338|72.398371389338|72.398371389338|72.398371389338|71.437078982403|71.081227974438|71.081227974438|71.081227974438|71.081227974438|71.081227974438|71.081227974438|71.081227974438||||||71.081227974438|69.604881932917|69.604881932917|69.604881932917|69.604881932917|69.604881932917|69.604881932917|69.604881932917|69.604881932917|69.604881932917|69.604881932917|69.604881932917|68.238755838278|66.065284349524|65.400310518568|64.10743401905|64.10743401905|64.10743401905|64.10743401905|64.10743401905|64.10743401905|64.10743401905|64.10743401905|64.10743401905|64.10743401905|64.10743401905|64.10743401905|64.10743401905|64.10743401905|64.10743401905|64.10743401905|64.10743401905|64.10743401905|64.10743401905|64.10743401905|62.939999990754|62.939999990754|62.939999990754|62.939999990754|62.939999990754|62.939999990754|62.939999990754|60.737514594675||||||60.737514594675|60.737514594675|60.737514594675|60.737514594675|60.737514594675|60.737514594675|60.737514594675|60.737514594675|59.763905105195|58.748783704529|57.454208397082|56.693563910779|56.511640587676|56.511640587676|56.511640587676|56.511640587676|56.511640587676|56.457378430751|56.297088671158|54.95885721793|54.95885721793|54.95885721793|54.95885721793|54.95885721793|54.95885721793|54.95885721793|54.95885721793|54.95885721793|54.95885721793|54.426507384139|52.518339588199|51.938608126126|51.938608126126|51.938608126126|51.938608126126|51.938608126126|51.938608126126|51.938608126126
08471|11626|/equities/alahli-takaful|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08472|11753|/equities/atheeb-telecom|TADAWULALL||-113.72443078661|-113.72443078661|-113.72443078661|-203.01998767482|176.99781256924|176.99781256924|176.99781256924|176.99781256924|176.99781256924|172.79756918229|171.64174217955|168.24637969087|164.49596810948|162.47999747485|162.47999747485|162.47999747485|162.47999747485|162.47999747485|162.47999747485|155.97776479952|154.17985551151|154.17985551151|154.17985551151|154.17985551151|154.17985551151|154.17985551151|154.17985551151|154.17985551151|154.17985551151|154.17985551151|154.17985551151|151.19984115265|147.50401734916|147.50401734916|147.50401734916|147.50401734916|147.50401734916|147.50401734916|147.50401734916|147.50401734916|147.50401734916|147.50401734916|147.50401734916|147.50401734916|146.8910904242|146.8910904242|146.8910904242|146.8910904242|146.8910904242|146.8910904242|146.8910904242|146.8910904242|146.8910904242|146.8910904242|146.8910904242|146.8910904242|146.8910904242|146.8910904242|146.8910904242|146.8910904242|146.8910904242|146.8910904242|146.8910904242|146.8910904242|146.24564958429|143.37295093377|142.13660791009|140.51845442022|134.28716920444|131.78574491682|130.49227564058|130.49227564058|122.46920058155|-140.96847278797|-140.96847278797|-140.96847278797|-140.96847278797|-140.96847278797|-140.96847278797|-140.96847278797|-140.96847278797|-140.96847278797|-140.96847278797|-140.96847278797|-140.96847278797|-140.96847278797|-143.45386221368|-144.03327930796|-144.03327930796|-144.03327930796|-144.03327930796|-144.03327930796|-144.03327930796|-144.03327930796|-144.03327930796|-144.03327930796|-144.03327930796|-148.5369820951|-154.05219664823||-157.08900139527|-157.08900139527|-157.08900139527|-157.08900139527|-162.80255406943|-162.80255406943|-162.80255406943|-162.80255406943|130.96104311542|130.96104311542|117.94560702196|114.20622934624|113.54025686366|101.5113932091|99.001545636526|93.36838607509|91.509318878463|90.988131578555|86.3701450116|84.00016273465|83.76128963857|83.20698763959|82.885939060373|82.885939060373|82.885939060373|82.885939060373|80.9899296614|79.877700895344|79.225222793194|74.200250430209|-83.030553234823|-83.030553234823|-83.506171956335|-87.817969603312|77.003172334548|77.003172334548|77.003172334548|77.003172334548|77.003172334548|77.003172334548|77.003172334548|77.003172334548|77.003172334548|77.003172334548|77.003172334548|77.003172334548|76.448867674712|76.448867674712|76.448867674712|75.193479124399|75.193479124399|75.193479124399|75.193479124399|74.034352135143|74.034352135143|74.034352135143|74.034352135143|74.034352135143|74.034352135143|74.034352135143||||||74.034352135143|74.034352135143|74.034352135143|74.034352135143|73.982173464749|73.982173464749|73.982173464749|73.982173464749|73.982173464749|73.982173464749|72.569079423451|67.880962496069|67.880962496069|67.001066981716|66.256738886748|-64.65530180255|-64.65530180255|-64.65530180255|-64.65530180255|-64.65530180255|-64.65530180255|-64.65530180255|-64.65530180255|-64.65530180255|-64.65530180255|-64.65530180255|-64.65530180255|-64.65530180255|-64.65530180255|-64.65530180255|-64.65530180255|-64.65530180255|-64.65530180255|-64.65530180255|-64.65530180255|-64.65530180255|-64.65530180255|-64.65530180255|-64.65530180255|-64.65530180255|-64.65530180255|-64.65530180255|-64.65530180255||||||-64.65530180255|-64.65530180255|-64.65530180255|-64.65530180255|-64.65530180255|-64.65530180255|-64.65530180255|-64.65530180255|-65.232609719833|-65.232609719833|-65.232609719833|-65.232609719833|-65.232609719833|-65.232609719833|-65.232609719833|-65.232609719833|-65.232609719833|-65.232609719833|-65.232609719833|-65.232609719833|-65.232609719833|-65.232609719833|-65.232609719833|-65.232609719833|-65.232609719833|-65.232609719833|-65.232609719833|-65.232609719833|-65.232609719833|-65.232609719833|-65.232609719833|-65.232609719833|-66.275122504323|-66.63130317862|-66.63130317862|-66.63130317862|-66.63130317862|-67.890337585687
08473|11638|/equities/axa-cooperative|TADAWULALL||30.822228504028|30.822228504028|30.822228504028|30.822228504028|30.822228504028|30.822228504028|30.822228504028|30.822228504028|30.822228504028|30.822228504028|29.948186547131|29.948186547131|29.948186547131|29.211873220703|29.193747811076|28.348608339889|28.206787044321|26.576747941715|26.576747941715|26.576747941715|26.576747941715|26.576747941715|26.576747941715|26.515830728459|26.039811899317|-27.494149031571|-27.494149031571|-27.494149031571|-27.494149031571|-27.494149031571|-27.494149031571|-27.494149031571|-27.494149031571|-27.494149031571|-27.494149031571|-27.494149031571|-27.494149031571|-27.494149031571|-27.494149031571|-27.494149031571|-27.494149031571|-27.494149031571|-27.494149031571|-27.494149031571|-27.494149031571|-27.494149031571|-27.494149031571|-27.494149031571|-27.494149031571|-27.494149031571|-27.494149031571|-27.494149031571|-27.494149031571|-27.624054394752|-27.860060438613|-28.125067535484|-28.140484657654|-28.140484657654|-28.140484657654|-28.140484657654|-28.140484657654|-28.256094339565|-28.414548744842|-28.505169249263|-28.505169249263|-28.505169249263|-28.719632732301|-28.851813540888|-29.286776341033|-29.286776341033|-29.286776341033|-29.286776341033|-29.286776341033|-29.286776341033|-29.286776341033|-29.685862635056|-30.385958881819|-30.5121761115|-30.590196056675|-30.937995296398|-31.055240802901|-31.055240802901|-31.439157676848|-31.598157423701|-31.598157423701|-31.89350797729|-32.273341624784|29.562033529519|29.562033529519|29.562033529519|29.562033529519|29.562033529519|29.562033529519|29.562033529519|29.562033529519|29.562033529519|29.562033529519|29.562033529519|29.562033529519||29.562033529519|29.562033529519|29.557413888073|29.557413888073|29.557413888073|29.557413888073|29.274448746362|29.274448746362|29.274448746362|29.274448746362|29.274448746362|29.274448746362|29.274448746362|-31.024708052713|-31.024708052713|-31.024708052713|-31.024708052713|-31.024708052713|-31.024708052713|-31.206897493025|-31.501551888409|-31.547964982563|-31.547964982563|-32.26440559976|29.779670775272|29.779670775272|29.779670775272|29.779670775272|29.779670775272|29.779670775272|29.779670775272|29.779670775272|29.779670775272|29.779670775272|29.749474251903|29.749474251903|29.749474251903|29.749474251903|29.749474251903|29.749474251903|29.749474251903|29.749474251903|29.749474251903|29.749474251903|29.749474251903|29.749474251903|29.749474251903|29.749474251903|29.749474251903|29.749474251903|29.749474251903|29.749474251903|29.749474251903|29.643305050705|29.478673126272|29.319635552357|28.992373327624|28.563193484822|28.287028620615|28.287028620615||||||27.631732324143|27.631732324143|27.631732324143|27.631732324143|27.631732324143|27.380813337453|27.133467008652|27.133467008652|27.133467008652|27.133467008652|27.133467008652|27.133467008652|27.00718562027|26.652984692214|26.600081782788|26.600081782788|26.600081782788|26.600081782788|26.525577314228|26.525577314228|26.525577314228|26.18683786185|26.18683786185|26.18683786185|26.18683786185|26.018996824838|26.018996824838|25.75666249021|-27.158667393965|-27.158667393965|-27.158667393965|-27.158667393965|-27.158667393965|-27.158667393965|-27.158667393965|-27.158667393965|-27.216251644473|-27.216251644473|-27.216251644473|-27.278626547749|-27.278626547749|-27.278626547749|-27.278626547749||||||-27.278626547749|-27.394030264677|-27.422810426091|-27.501456647819|-27.526062971691|-27.577292449319|-27.677732373836|-27.677732373836|-27.677732373836|-27.677732373836|-27.677732373836|-27.677732373836|-27.677732373836|-27.677732373836|-27.677732373836|-27.677732373836|-27.677732373836|-27.677732373836|-27.7563816858|-27.7563816858|-27.7563816858|-27.7563816858|-27.7563816858|-27.7563816858|-27.7563816858|-27.7563816858|-27.7563816858|-27.7563816858|-27.7563816858|-27.7563816858|-27.7563816858|-27.7563816858|-27.7563816858|-27.7563816858|-27.7563816858|-27.7563816858|-27.7563816858|-28.181534324825
08474|11688|/equities/al-ahsa-dev.|TADAWULALL||17.360562930279|17.360562930279|17.360562930279|17.360562930279|17.360562930279|17.360562930279|17.360562930279|17.360562930279|17.349514044846|17.282908167661|17.282908167661|17.282908167661|17.282908167661|17.126563829648|16.701737185835|15.843750295962|15.843750295962|15.640833335811|15.61425935526|15.296954279689|15.154932364957|15.154932364957|15.154932364957|15.154932364957|14.95659145728|14.896211988564|14.672458629736|14.48273174512|14.445256892703|14.356952075453|14.298835573695|14.184261492117|13.849070528438|13.849070528438|13.849070528438|13.849070528438|13.849070528438|13.849070528438|13.849070528438|13.849070528438|13.849070528438|13.849070528438|13.849070528438|13.849070528438|13.849070528438|13.849070528438|13.849070528438|13.849070528438|13.517856522059|-14.386870086564|-14.386870086564|-14.386870086564|-14.386870086564|-14.386870086564|-14.386870086564|-14.386870086564|-14.386870086564|-14.386870086564|-14.386870086564|-14.386870086564|-14.386870086564|-14.386870086564|-14.723189394091|-14.93687671248|-15.331868185668|13.938330686089|13.938330686089|13.928145183453|13.694236755777|13.694236755777|13.694236755777|13.694236755777|13.694236755777|13.694236755777|-14.620280190695|-14.620280190695|-14.620280190695|-14.620280190695|-14.833644624539|-14.883385342843|-14.883385342843|-14.883385342843|-14.883385342843|-14.883385342843|-14.883385342843|-14.883385342843|-14.883385342843|-15.134872562893|-15.275413865522|-15.431570762479|-15.611745403965|-15.721939403437|-15.89291773921|-15.89291773921|-15.89291773921|-15.89291773921|-15.89291773921|-15.89291773921|-16.143242318163||-16.461380171257|-16.51931187784|-16.617012735598|-16.846681484903|-16.986312585103|-17.068568683936|-17.068568683936|-17.068568683936|-17.068568683936|-17.068568683936|-17.068568683936|-17.229921559305|-17.229921559305|-17.229921559305|-17.229921559305|-17.269912803406|-17.282125407053|-17.395694977259|-17.875216543912|-18.249129891659|-18.324588166636|-18.332208328975|-18.332208328975|-18.614675501467|-18.849639552038|-18.866266402051|-19.193630704665|-19.204995409533|-19.204995409533|-19.204995409533|-19.204995409533|-19.204995409533|-19.204995409533|-19.464438085076|-19.767948326648|-19.767948326648|-19.861053238512|-19.980345200322|-19.980345200322|-19.980345200322|-19.980345200322|-19.980345200322|-19.980345200322|-19.980345200322|18.816021325142|18.816021325142|18.816021325142|18.816021325142|18.816021325142|18.816021325142|18.816021325142|18.816021325142|18.816021325142|18.816021325142|18.816021325142|18.816021325142|18.816021325142|18.816021325142|18.816021325142|18.816021325142||||||18.816021325142|18.816021325142|18.816021325142|18.816021325142|18.816021325142|18.816021325142|18.543357294964|18.131259516498|18.131259516498|18.131259516498|18.036955599013|17.662183596469|17.662183596469|17.662183596469|17.662183596469|17.662183596469|17.662183596469|17.662183596469|17.662183596469|17.662183596469|17.662183596469|17.662183596469|17.662183596469|17.662183596469|16.769307547092|16.769307547092|16.769307547092|16.769307547092|16.388119623925|16.376740640272|16.376740640272|16.376740640272|16.376740640272|16.376740640272|16.338600681744|16.154250781992|16.154250781992|16.154250781992|16.154250781992|16.016945593069|15.901414438174|15.901414438174|15.626016241628||||||15.410018080161|15.302390349566|15.302390349566|15.302390349566|15.302390349566|15.302390349566|15.302390349566|15.035856827907|15.035856827907|15.035856827907|15.035856827907|15.035856827907|15.035856827907|15.035856827907|15.035856827907|15.035856827907|15.035856827907|15.035856827907|15.035856827907|15.035856827907|15.035856827907|15.035856827907|15.035856827907|15.035856827907|15.035856827907|15.035856827907|15.035856827907|15.035856827907|14.716613020931|14.716613020931|14.515126244265|14.304445330697|14.304445330697|14.304445330697|14.304445330697|14.304445330697|14.304445330697|14.304445330697
08475|997125|/equities/baazeem-trading-co|TADAWULALL||64.303399815604|64.269008830796|64.269008830796|64.22007068901|64.22007068901|64.22007068901|64.22007068901|63.75563647249|63.445149601595|63.178622367405|63.178622367405|63.178622367405|63.178622367405|63.178622367405|63.178622367405|63.178622367405|63.178622367405|63.178622367405|62.698467601696|61.82803679264|61.82803679264|61.82803679264|61.82803679264|61.82803679264|61.82803679264|61.82803679264|61.82803679264|61.82803679264|61.763008762735|61.763008762735|60.858900574996|60.716943009692|60.716943009692|60.716943009692|60.716943009692|60.716943009692|60.716943009692|59.929934854858|59.433260568372|59.254844984924|59.254844984924|59.254844984924|59.254844984924|59.254844984924|58.671444734034|58.671444734034|58.671444734034|58.671444734034|58.671444734034|58.671444734034|58.671444734034|58.671444734034|58.501604963339|56.479560137895|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-60.437251462853|-61.361730339972|-61.361730339972|-61.361730339972|-62.257479511861|-63.577882791356|-63.577882791356|-63.577882791356|-63.577882791356|-63.577882791356|-63.577882791356|-63.577882791356|-63.577882791356|-65.09738576657|-65.09738576657|-65.863764421216|-66.265292317858|-66.46143781608|-67.396041466855|-67.904280557846|-67.904280557846|-67.904280557846|-67.904280557846|-67.904280557846|-68.592870856585||64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.459603711108|64.171780290582|-68.527641639749|-68.527641639749|-68.527641639749|-68.527641639749|-68.89738036266|-70.78597546806|-71.36775314797|-71.436391962778|-71.72932067316|-72.088137472131|-72.920156307196|-73.094616169373|-73.14956987637|-73.418754125897|-73.418754125897|-73.418754125897|-74.16528015806|70.205119108439|70.205119108439|70.205119108439|70.205119108439|70.205119108439|70.205119108439|70.205119108439|70.205119108439|68.804861925855|68.804861925855|68.804861925855|68.804861925855|68.804861925855|68.804861925855||||||68.804861925855|68.804861925855|68.804861925855|68.804861925855|68.804861925855|68.804861925855|68.804861925855|68.794290011475|68.488700384224|68.488700384224|68.488700384224|68.488700384224|68.488700384224|68.488700384224|68.488700384224|68.488700384224|68.488700384224|68.488700384224|68.488700384224|68.488700384224|68.488700384224|68.488700384224|68.488700384224|66.976334777502|66.90411067969|66.90411067969|66.596591557961|66.596591557961|66.596591557961|66.596591557961|66.596591557961|66.596591557961|66.596591557961|66.596591557961|66.596591557961|66.596591557961|66.596591557961|66.596591557961|66.596591557961|66.596591557961|63.768435149172|62.742703602026|62.245412478817||||||62.245412478817|62.245412478817|61.681631294151|61.681631294151|61.681631294151|61.418482691336|61.10485501902|61.10485501902|61.10485501902|61.10485501902|61.10485501902|61.10485501902|60.044286363839|58.115874415767|58.107253241112|58.107253241112|56.509262449361|-60.900294854786|-60.900294854786|-60.900294854786|-60.900294854786|-61.061436735421|-61.473819612164|-61.598688203647|-61.631875442746|-62.084538581714|-62.084538581714|-62.084538581714|-62.084538581714|-62.084538581714|-62.084538581714|-62.084538581714|-62.084538581714|-62.084538581714|-62.084538581714|-62.084538581714|-62.084538581714|-62.084538581714
08476|11723|/equities/nat-shipping-co|TADAWULALL||23.291602987129|23.22455839987|22.733954057377|22.428698955973|22.428698955973|22.428698955973|22.428698955973|22.428698955973|22.428698955973|22.428698955973|22.428698955973|22.428698955973|21.958554306516|-22.316370362726|-22.316370362726|-22.316370362726|-22.316370362726|-22.316370362726|-22.316370362726|-22.316370362726|-22.316370362726|-22.316370362726|-22.316370362726|-22.316370362726|-22.316370362726|-22.316370362726|-22.316370362726|-22.316370362726|-22.316370362726|-22.316370362726|-22.316370362726|-22.316370362726|-22.316370362726|-22.316370362726|-22.316370362726|-22.316370362726|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.63846749267|21.456075445381|-22.794984647158|-22.794984647158|-22.794984647158|-22.943316588273|-23.030352629412|-23.259280033894|-23.590311390369|-23.908124029866|22.731260524836|22.731260524836|22.731260524836|22.731260524836|22.731260524836|22.669839953263|22.669839953263|22.669839953263||22.669839953263|22.669839953263|22.512255161621|22.512255161621|22.512255161621|22.512255161621|22.512255161621|22.512255161621|22.512255161621|22.512255161621|22.512255161621|22.512255161621|22.512255161621|22.512255161621|22.389173262227|22.327970867807|22.290610591162|22.290610591162|22.290610591162|22.290610591162|21.818455157002|21.610507366084|21.607662956684|21.607662956684|21.288513493503|-22.517760235629|-22.517760235629|-22.674178819481|-22.774642446111|-22.790242118489|-22.790242118489|-22.790242118489|-22.790242118489|-22.93582430907|22.134681310046|22.134681310046|22.134681310046|22.134681310046|22.134681310046|22.134681310046|21.934278239032|21.934278239032|21.934278239032|21.934278239032|21.934278239032|21.934278239032|21.934278239032|21.934278239032|21.934278239032|21.934278239032|21.934278239032|21.934278239032|21.934278239032|21.934278239032|21.934278239032|21.934278239032|21.934278239032|21.934278239032|21.934278239032|21.934278239032||||||21.934278239032|21.934278239032|21.934278239032|21.934278239032|21.934278239032|21.61419745421|21.359663443825|21.172402864321|20.753781854692|20.417535317808|20.384309111984|20.384309111984|20.384309111984|20.384309111984|20.384309111984|20.384309111984|20.384309111984|20.384309111984|20.384309111984|20.384309111984|20.384309111984|20.384309111984|20.384309111984|20.384309111984|20.384309111984|20.384309111984|20.384309111984|20.384309111984|20.384309111984|20.384309111984|20.384309111984|20.384309111984|20.384309111984|20.3409712886|20.3409712886|20.3409712886|20.3409712886|20.3409712886|20.3409712886|20.3409712886|20.3409712886|20.3409712886|20.3409712886||||||20.3409712886|20.3409712886|20.3409712886|20.3409712886|20.3409712886|20.3409712886|20.3409712886|20.3409712886|20.3409712886|20.3409712886|20.3409712886|20.3409712886|20.3409712886|20.24795148391|20.24795148391|20.24795148391|20.093279070528|19.831977414723|19.812197102038|19.635773964423|19.561971580208|19.113301501473|18.815371331119|18.815371331119|18.22286651623|18.22286651623|17.61762913611|17.564577464504|17.564577464504|17.564577464504|17.564577464504|17.564577464504|17.564577464504|-18.423853254093|-18.423853254093|-18.423853254093|-18.423853254093|-18.732059955347
08477|11730|/equities/mubarrad|TADAWULALL||-2.1462271043965|-2.1507142959104|-2.1507142959104|-2.1507142959104|-2.1507142959104|-2.1557936732488|-2.1647707560015|2.0279500342598|2.0279500342598|2.0279500342598|2.0279500342598|2.0279500342598|2.0279500342598|2.0279500342598|2.0279500342598|2.0279500342598|2.0279500342598|2.0279500342598|2.0279500342598|2.0279500342598|2.0279500342598|2.0279500342598|2.0279500342598|2.0088333661016|1.9912647017222|1.9912647017222|1.9912647017222|1.9912647017222|1.9912647017222|1.9912647017222|1.9912647017222|1.9912647017222|1.9912647017222|1.9912647017222|1.9901987129417|1.9901987129417|1.9901987129417|1.9624429868291|1.9604922054686|1.9383246896971|1.9358329388228|1.9358329388228|1.9220367242591|1.9078185348264|1.8986872598586|1.8885413987832|1.888003905753|1.888003905753|1.888003905753|1.888003905753|1.8761154503069|1.8730307339841|1.8730307339841|1.8730307339841|1.8730307339841|1.8730307339841|1.8730307339841|1.8730307339841|1.8730307339841|1.8730307339841|1.8514578282605|1.8514578282605|1.8250862987621|1.8250862987621|1.8250862987621|1.7850958541349|1.7489954051392|1.7344392667233|1.7043770099148|-1.9251045307039|-1.9251045307039|-1.9251045307039|-1.9251045307039|-1.9251045307039|-1.9251045307039|-1.9251045307039|-1.9251045307039|-1.9251045307039|-1.9473384244043|-2.0114870516016|-2.0277634160998|-2.0483174380291|-2.0483174380291|-2.0483174380291|-2.0875749716746|-2.1073054814325|-2.1164505044603|-2.1627227774355|-2.1652475453189|-2.1863861588163|-2.2120957272497|-2.2212174884972|-2.2274638935921|-2.2421821140577|-2.2492516446871|-2.2492516446871|-2.2492516446871|-2.2492516446871|-2.2492516446871||-2.2825018486229|-2.2881133776298|-2.2881133776298|-2.2881133776298|-2.2881133776298|-2.2881133776298|-2.2881133776298|-2.2881133776298|-2.2881133776298|-2.2881133776298|-2.2881133776298|-2.2881133776298|-2.2881133776298|-2.3117926232673|-2.3258806856315|-2.3286448983218|-2.3286448983218|-2.3286448983218|-2.3286448983218|-2.3286448983218|-2.3286448983218|-2.3286448983218|-2.3286448983218|-2.3534943161039|-2.3772158951261|-2.3891287744816|-2.3979208668929|-2.4184075273941|-2.4184075273941|-2.4184075273941|-2.4184075273941|-2.4184075273941|-2.4184075273941|-2.4184075273941|-2.4184075273941|-2.4184075273941|-2.4365639198566|-2.437093721135|-2.437093721135|-2.437093721135|-2.437093721135|-2.437093721135|-2.437093721135|-2.437093721135|-2.437093721135|-2.437093721135|-2.437093721135|-2.437093721135|-2.437093721135|-2.4539930271921|-2.4592429029676|-2.4592429029676|-2.4592429029676|-2.4809789186315|-2.4809789186315|-2.4915713881385|-2.4915713881385|-2.4915713881385|-2.4915713881385|-2.5169840843605||||||-2.5169840843605|-2.5169840843605|-2.541093339647|-2.5939926064955|2.4137442586899|2.4137442586899|2.4137442586899|2.4137442586899|2.4137442586899|2.4137442586899|2.341382569525|2.3082028698627|2.2845802867734|2.2845802867734|2.2845802867734|2.2845802867734|2.2845802867734|2.2845802867734|2.2845802867734|2.244533548126|-2.399096160866|-2.399096160866|-2.399096160866|-2.399096160866|-2.399096160866|-2.399096160866|-2.4028846353703|-2.4070940514861|-2.421771170967|-2.4333925096201|2.3080770623007|2.3080770623007|2.3080770623007|2.3080770623007|2.3080770623007|2.3080770623007|2.3080770623007|2.3080770623007|2.3080770623007|2.2645299712065|2.2498519733662|2.2498519733662|2.210946621179||||||2.1978970668926|2.1978970668926|2.1887745219485|2.1808605810024|2.1770673085162|2.1751823890528|2.1751823890528|2.1751823890528|2.1751823890528|2.1751823890528|2.1751823890528|2.1751823890528|2.1579805069853|2.0799783527509|-2.1892568803804|-2.1892568803804|-2.1892568803804|-2.1892568803804|-2.1892568803804|-2.1892568803804|-2.1892568803804|-2.1926628543733|-2.1926628543733|-2.2657365747953|-2.2791517916283|-2.2873908748186|-2.2982120767739|-2.333568945583|-2.3422988289554|-2.3450581509536|-2.3450581509536|-2.3450581509536|-2.3450581509536|-2.3450581509536|-2.3450581509536|-2.3672868232667|-2.388131886934|-2.388131886934
08478|103949|/equities/bawan|TADAWULALL||45.581764366456|45.581764366456|45.533549064609|45.533549064609|45.533549064609|45.533549064609|45.533549064609|45.533549064609|45.533549064609|45.533549064609|44.966493533657|44.966493533657|44.966493533657|44.966493533657|44.966493533657|44.966493533657|44.966493533657|44.966493533657|44.966493533657|44.966493533657|44.966493533657|44.966493533657|44.966493533657|44.407216097034|43.608017843208|43.016379883801|43.016379883801|42.940421372559|42.675468106961|41.239408965349|41.115936108871|41.115936108871|40.70402476213|40.70402476213|40.70402476213|40.70402476213|40.70402476213|40.260026792924|40.036142830761|39.674034422587|39.674034422587|39.674034422587|39.674034422587|39.674034422587|39.521150078984|39.067944489819|38.431049094048|37.862277703646|37.424753724605|36.907721603689|36.907721603689|36.854900558272|36.854900558272|35.835999814977|35.234444238863|34.421607549678|34.162894734289|33.980995081691|33.542773033544|33.291968214694|32.8688558607|32.145951380189|31.773277192045|31.509199253639|31.049108204931|31.032035103323|31.032035103323|31.032035103323|31.032035103323|30.516151259212|-32.804622339092|-32.804622339092|-32.804622339092|-32.804622339092|-32.804622339092|-32.804622339092|-32.856014668307|-32.856014668307|-33.528905695634|-33.621006455639|-33.766365551922|-33.766365551922|-34.011933790945|-34.011933790945|-34.011933790945|-34.011933790945|-34.324530788278|-34.324530788278|-34.324530788278|-34.67699748363|-34.67699748363|-34.67699748363|-34.67699748363|-34.67699748363|-34.67699748363|-35.110552378119|-35.15061417732|-35.225682376859|-35.761871257356||-36.165968487584|-36.265871448142|-36.265871448142|-36.265871448142|-36.265871448142|-36.265871448142|-36.265871448142|-36.265871448142|-36.265871448142|-36.265871448142|-36.265871448142|-36.614856104964|-36.638729259829|-36.726365166086|-36.966850453725|-36.966850453725|-36.966850453725|-36.966850453725|-37.01316873907|-37.097431045979|-37.097431045979|-37.105161521427|-37.105161521427|-37.148784065765|-37.148784065765|-37.148784065765|-37.148784065765|-37.148784065765|-37.148784065765|-37.148784065765|-37.148784065765|-37.148784065765|-37.148784065765|-37.148784065765|-37.148784065765|-37.479205026143|34.770623152066|34.770623152066|34.770623152066|34.770623152066|34.770623152066|34.770623152066|34.770623152066|34.770623152066|34.770623152066|34.770623152066|34.770623152066|34.770623152066|34.770623152066|34.770623152066|34.770623152066|34.770623152066|34.770623152066|34.770623152066|34.770623152066|34.770623152066|34.770623152066|34.770623152066|34.770623152066|34.770623152066||||||34.770623152066|34.770623152066|34.770623152066|34.770623152066|34.770623152066|34.770623152066|34.142359990333|33.338731839099|32.70414826808|32.204607830418|31.780665548942|31.780665548942|31.780665548942|31.780665548942|30.970182163077|30.614091377079|30.431572037796|30.431572037796|30.431572037796|30.431572037796|29.940633647817|29.890288918678|29.890288918678|29.890288918678|29.890288918678|28.9919889166|28.785542244607|28.456158367455|28.167954144279|28.144949579018|28.050991120456|28.050991120456|28.050991120456|28.050991120456|28.050991120456|28.050991120456|28.050991120456|28.050991120456|28.050991120456|27.687212907074|27.413570045099|27.145632874816|27.016192888481||||||27.016192888481|27.016192888481|27.016192888481|27.016192888481|27.016192888481|27.016192888481|27.016192888481|27.016192888481|27.016192888481|27.016192888481|26.776325834308|26.648695244297|-28.430180784393|-28.430180784393|-28.430180784393|-28.430180784393|-28.727979603|-28.765541898462|-28.765541898462|-28.765541898462|-28.883934192363|-28.998816150762|-29.179240273477|-29.821379289628|-30.059865114425|-30.155388493271|-30.155388493271|-30.257270088573|-30.257270088573|-30.728590550557|-30.728590550557|-30.728590550557|-30.728590550557|-30.728590550557|-30.728590550557|-30.728590550557|-30.737322770374|-31.025662899769
08479|11668|/equities/bci|TADAWULALL||31.998745255101|31.998745255101|31.998745255101|31.998745255101|31.998745255101|31.998745255101|31.998745255101|31.998745255101|31.998745255101|31.998745255101|-33.74172929883|-33.74172929883|-33.74172929883|-33.74172929883|-33.74172929883|-33.74172929883|-33.74172929883|-33.74172929883|-33.74172929883|-33.74172929883|32.155271342729|32.155271342729|32.155271342729|32.155271342729|32.155271342729|32.155271342729|32.155271342729|32.155271342729|32.155271342729|31.630857895187|31.630378732921|31.630378732921|31.309382395313|31.309382395313|31.309382395313|31.309382395313|31.309382395313|31.309382395313|31.27153582525|31.112820041972|30.720790532468|30.720790532468|30.720790532468|30.720790532468|30.720790532468|30.578563937435|30.578563937435|30.578563937435|30.578563937435|30.578563937435|30.578563937435|30.578563937435|30.33729474731|30.216429754657|30.216429754657|30.216429754657|30.216429754657|30.045591350154|30.045591350154|29.806213374222|29.374814422961|-31.292805444661|-31.292805444661|-31.292805444661|-31.292805444661|-31.292805444661|-31.292805444661|-31.292805444661|-31.292805444661|-31.292805444661|-31.292805444661|-31.292805444661|-31.292805444661|-31.292805444661|-31.292805444661|-31.292805444661|-31.292805444661|-31.292805444661|-31.772561562794|-31.991736002252|-32.424150647373|-32.760166580645|-32.833539424079|-32.833539424079|-33.034488397326|-33.035543447828|-33.292270561165|-33.908077129729|-33.972865088126|-34.142070963804|-34.34396659315|-34.615518691147|33.003348789146|33.003348789146|33.003348789146|33.003348789146|33.003348789146|33.003348789146|33.003348789146||33.003348789146|33.003348789146|33.003348789146|33.003348789146|33.003348789146|33.003348789146|33.003348789146|33.003348789146|33.003348789146|-35.090229169089|-35.090229169089|-35.466919518796|-35.75213262912|-35.96903718706|-36.121930898574|-36.121930898574|-36.121930898574|-36.121930898574|-36.121930898574|-36.121930898574|-36.121930898574|-36.266034670834|-36.301150397199|-36.546091452408|-36.546091452408|-36.546091452408|-37.063131009689|-37.063131009689|-37.063131009689|-37.063131009689|-37.063131009689|-37.063131009689|-37.063131009689|-37.275700740407|-37.678557056399|-37.726173871327|-37.934635685073|-38.010705892893|-38.078563841021|-38.397309749591|-38.397309749591|-38.397309749591|-38.434331008519|-38.434331008519|-38.7214813991|-38.92621110933|-38.92621110933|-39.195790333405|-39.595321914504|-40.143686598561|37.985036762867|37.985036762867|37.985036762867|37.985036762867|37.985036762867|37.985036762867|37.985036762867|37.985036762867|37.985036762867|37.985036762867||||||37.985036762867|37.985036762867|37.985036762867|37.985036762867|37.985036762867|37.985036762867|37.985036762867|37.985036762867|37.985036762867|37.985036762867|37.244483850966|36.613316746299|36.563566242053|36.563566242053|36.563566242053|36.563566242053|36.563566242053|36.563566242053|36.563566242053|36.563566242053|36.563566242053|36.563566242053|36.563566242053|36.563566242053|36.563566242053|36.563566242053|35.096463260706|35.096463260706|35.096463260706|35.096463260706|35.096463260706|35.096463260706|35.096463260706|35.096463260706|35.096463260706|35.096463260706|35.096463260706|35.096463260706|34.799644211261|34.799644211261|34.77460599313|33.699561494035|-35.351441499004||||||-35.351441499004|-35.351441499004|-35.351441499004|-35.351441499004|-35.351441499004|-35.351441499004|-35.351441499004|-35.351441499004|-35.351441499004|-35.351441499004|-35.351441499004|-35.351441499004|-35.351441499004|-35.351441499004|-35.351441499004|-35.351441499004|-35.351441499004|-35.351441499004|-36.273823972553|33.994434651444|33.994434651444|33.994434651444|33.994434651444|33.994434651444|33.994434651444|33.994434651444|33.994434651444|33.994434651444|33.994434651444|33.994434651444|33.994434651444|33.985483285133|33.231094700698|-35.246647990629|-35.246647990629|-35.246647990629|-35.246647990629|-35.393498064064
08480|1167201|/equities/bindawood-holding-co|TADAWULALL||6.182529299585|6.182529299585|6.182529299585|6.182529299585|6.182529299585|6.182529299585|6.182529299585|6.182529299585|6.182529299585|6.1633657008718|6.1426287525573|6.0745875695987|6.0245418393659|5.9550463186423|-6.3394113606486|-6.3394113606486|-6.3394113606486|-6.3394113606486|-6.3394113606486|-6.3394113606486|-6.3394113606486|-6.3394113606486|-6.3394113606486|-6.3394113606486|-6.3394113606486|-6.3397589394373|-6.3397589394373|-6.3397589394373|-6.3397589394373|-6.3397589394373|-6.3397589394373|-6.3397589394373|-6.3397589394373|-6.3397589394373|-6.3397589394373|-6.3397589394373|-6.4152876744582|-6.4225418975964|-6.5083800875495|6.0281337400216|6.0281337400216|6.0281337400216|6.0281337400216|6.0281337400216|6.0281337400216|6.0281337400216|5.986259767296|5.9847329688095|5.9210651428077|5.9210651428077|5.9210651428077|5.9210651428077|5.9210651428077|5.9210651428077|5.9210651428077|5.9210651428077|5.9210651428077|5.9210651428077|5.9210651428077|5.9210651428077|5.9210651428077|5.9210651428077|5.9210651428077|-6.2367037180838|-6.2367037180838|-6.2367037180838|-6.2367037180838|-6.2367037180838|-6.2367037180838|-6.2367037180838|-6.2367037180838|-6.2367037180838|-6.2367037180838|-6.2367037180838|-6.2367037180838|-6.2367037180838|-6.2367037180838|-6.2367037180838|-6.2367037180838|-6.2367037180838|-6.2367037180838|-6.2367037180838|-6.2367037180838|-6.2367037180838|-6.2367037180838|-6.2367037180838|-6.311892973469|-6.4087699111814|-6.4147442641649|-6.4291604959075|-6.4351004152485|-6.4351004152485|-6.4351004152485|-6.4351004152485|-6.4351004152485|-6.4351004152485|-6.4351004152485|-6.4351004152485|-6.4351004152485||-6.4351004152485|-6.4351004152485|-6.4351004152485|-6.4351004152485|-6.4351004152485|-6.4351004152485|-6.4351004152485|-6.4351004152485|-6.4351004152485|-6.4601115947507|-6.4671286634978|-6.4671286634978|-6.4671286634978|-6.4951428895058|-6.5701585351165|-6.6501763726534|-6.670195992927|-6.6931356637787|-6.6931356637787|-6.6931356637787|-6.7784839966906|-6.8060931473984|-6.8367700345002|-6.9186333557723|-6.9548080042913|-6.9548080042913|-6.9548080042913|-6.9548080042913|-6.9548080042913|-6.9548080042913|-6.9548080042913|-6.9548080042913|-7.0481203480908|-7.1518002532532|-7.2542225014954|-7.2608027868568|-7.3103363440102|-7.3609291895303|-7.4104220199289|-7.4104220199289|-7.4104220199289|-7.4104220199289|-7.4104220199289|-7.4104220199289|-7.4915800147258|-7.5217558601391|-7.5996976152056|-7.5996976152056|-7.5996976152056|-7.5996976152056|-7.5996976152056|-7.5996976152056|-7.5996976152056|-7.5996976152056|-7.6364295599552|-7.6364295599552|-7.6364295599552|-7.6364295599552|7.1047360980323|7.1047360980323||||||6.9335957195815|6.8012176251474|6.7432135953583|6.7432135953583|6.7432135953583|6.705633971681|6.705633971681|6.665704486094|6.5524493293873|6.5331268618125|6.5331268618125|6.5331268618125|6.4321415012916|6.4321415012916|6.4321415012916|6.4321415012916|6.4321415012916|6.4321415012916|6.4321415012916|6.4321415012916|6.4321415012916|6.4321415012916|6.4321415012916|6.4321415012916|6.3984908070653|-6.990196873807|-6.990196873807|-7.1074408183088|-7.1777119249756|-7.2339037517774|-7.2339037517774|6.7417346101994|6.7417346101994|6.7417346101994|6.7417346101994|6.7417346101994|6.7417346101994|6.7417346101994|6.5447048988601|6.3868945270402|6.3476605315587|6.3140675645825|6.209503081173||||||6.209503081173|6.209503081173|6.209503081173|6.209503081173|6.209503081173|6.209503081173|6.209503081173|6.209503081173|6.1327812171979|5.9519789988247|5.9383691042107|5.9383691042107|5.6937433844851|5.5636038654431|5.3945597932719|5.2609380054355|-5.8224901467121|-5.8224901467121|-5.8224901467121|-5.8224901467121|-5.8224901467121|-5.8738781908658|-6.0004202502201|5.4921559815511|5.4921559815511|5.4921559815511|5.4921559815511|5.4123955043273|5.3365502128023|-5.8127143981355|-5.8127143981355|-5.8127143981355|-5.8127143981355|-5.8127143981355|-5.8127143981355|-5.8127143981355|-5.8127143981355|-5.8127143981355
08481|11658|/equities/al-jazira-bank|TADAWULALL/MSCI_EEM||-21.288077561445|-21.288077561445|-21.288077561445|-21.640086721918|-21.732318745212|20.120484532236|20.120484532236|20.120484532236|20.120484532236|19.44053860651|18.404786391003|18.404786391003|18.404786391003|18.404786391003|18.404786391003|18.404786391003|18.404786391003|18.404786391003|18.404786391003|18.404786391003|18.404786391003|18.404786391003|18.404786391003|18.404786391003|18.163095468661|18.086147735471|18.086147735471|18.086147735471|18.086147735471|17.994400518577|17.994400518577|17.994400518577|17.994400518577|17.892667365781|17.789630546295|17.749544002053|17.749544002053|17.708381283544|17.43597943282|17.345532491206|16.865037152501|16.71979776691|16.71979776691|16.631997811249|16.505921193456|16.505921193456|16.505921193456|16.505921193456|16.505921193456|16.409912131997|16.226569094892|16.212537944493|16.212537944493|16.212537944493|16.212537944493|16.212537944493|16.212537944493|16.212537944493|16.212537944493|16.212537944493|16.212537944493|16.212537944493|16.212537944493|16.212537944493|16.212537944493|16.212537944493|16.212537944493|16.212537944493|16.212537944493|16.025040825403|15.938934759075|15.557705300576|15.337855604437|-16.244298842946|-16.244298842946|-16.244298842946|-16.244298842946|-16.244298842946|-16.405887395585|-16.464319951495|-16.561340208673|-16.561340208673|-16.561340208673|-16.561340208673|-16.561340208673|-16.561340208673|-16.573711682054|-16.616929959821|-16.616929959821|-16.616929959821|-16.722143861505|-16.865716003547|-17.14968408387|-17.339648498883|-17.405166270324|-17.482315149588|-17.482315149588|-17.482315149588|-17.482315149588||-17.482315149588|-17.482315149588|-17.482315149588|-17.590349610958|-17.668167573781|-17.77351886097|-17.848860645374|-17.848860645374|-17.848860645374|-17.865401585985|-17.911557868773|-18.073952890827|-18.206614628317|-18.302153157664|-18.302153157664|-18.302153157664|-18.302153157664|-18.302153157664|-18.302153157664|-18.302153157664|-18.302153157664|-18.356836265406|-18.417596015755|-18.570661926075|-18.666290918769|-18.692545643319|17.977547273063|17.977547273063|17.977547273063|17.977547273063|17.977547273063|17.977547273063|17.977547273063|17.977547273063|17.977547273063|17.977547273063|17.977547273063|17.977547273063|17.977547273063|17.977547273063|17.977547273063|17.977547273063|17.792831324894|-18.768480454748|-18.768480454748|18.102500922732|18.102500922732|18.102500922732|18.102500922732|18.102500922732|18.102500922732|18.102500922732|18.002197079874|18.002197079874|18.002197079874|18.002197079874|18.002197079874|18.002197079874|18.002197079874|18.002197079874||||||18.002197079874|18.002197079874|18.002197079874|18.002197079874|18.002197079874|17.961329253754|17.785921397299|17.659531799474|17.659531799474|17.508368827148|-18.189201626687|-18.189201626687|-18.189201626687|-18.189201626687|-18.189201626687|-18.189201626687|-18.308001608217|-18.423952119543|-18.423952119543|-18.458836044419|-18.513151872543|-18.564682406559|-18.564682406559|-18.564682406559|-18.564682406559|-18.564682406559|-18.564682406559|-18.565203157149|-18.70911478012|-18.801542048826|-18.801542048826|-18.801542048826|-18.947269286463|-19.173633087287|-19.515147726414|18.695496957456|18.695496957456|18.695496957456|18.695496957456|18.656107073531|18.592202411935|18.592202411935|18.592202411935||||||18.592202411935|18.312447268483|18.188883386353|18.188883386353|18.188883386353|18.188883386353|18.188883386353|18.048634751152|18.048634751152|18.048634751152|17.806260461621|17.550289757839|-18.31415077715|-18.31415077715|-18.31415077715|-18.31415077715|-18.31415077715|-18.31415077715|-18.31415077715|-18.31415077715|-18.31415077715|-18.339056719993|-18.446729489669|-18.720809641265|17.558284585295|17.558284585295|17.558284585295|17.558284585295|17.558284585295|17.558284585295|17.436983550719|17.349981905279|17.185535246859|-18.195973693248|-18.195973693248|-18.195973693248|-18.237747310396|-18.465275153844
08482|1141640|/equities/bonyan-reit|TADAWULALL||9.5370298959919|9.5370298959919|9.5370298959919|9.5370298959919|9.5370298959919|9.5370298959919|9.5370298959919|9.5370298959919|9.514477422735|-9.9263549758438|-9.9263549758438|-9.9263549758438|-9.9263549758438|9.6028486419409|9.6028486419409|9.6028486419409|9.6028486419409|9.6028486419409|9.6028486419409|9.6028486419409|9.6028486419409|9.6028486419409|9.5826103608575|9.5248095692426|9.5248095692426|9.5248095692426|9.5248095692426|9.5248095692426|9.5248095692426|9.5248095692426|9.5248095692426|9.5248095692426|9.4764552846253|9.4655053101976|9.3990515689385|9.3990515689385|9.3990515689385|9.3990515689385|9.3056136215541|9.304769232049|9.304769232049|-9.5731898848542|-9.5731898848542|-9.5731898848542|-9.5757662526246|-9.5892171613812|-9.5892171613812|-9.6089105066988|-9.6089105066988|9.2989201301291|9.2989201301291|9.2989201301291|9.2989201301291|9.2989201301291|9.2989201301291|9.1162344881147|9.1162344881147|9.1162344881147|9.11081599618|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514||-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.3974671565514|-9.4066259668468|-9.4066259668468|-9.4262507012816|-9.4302791016336|-9.4314214804697|-9.5065789861732|-9.5356434896316|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5450348146251|-9.5457838679894|-9.5457838679894|-9.5486485324021|-9.5657203817496|-9.5835785495053|-9.5900875315412|-9.6023193714072|-9.6136882434343|-9.6236893966432|-9.6236893966432|-9.6546024197885|-9.6546024197885||||||-9.6546024197885|-9.6546024197885|-9.6546024197885|-9.6574104473116|-9.6574104473116|-9.6598998887805|-9.6608211904821|-9.6608211904821|-9.6608211904821|-9.6608211904821|-9.6909130315049|-9.7226807519311|-9.7352005027527|-9.7441120702684|-9.7906800462869|-9.8112714499194|-9.8112714499194|-9.8286352919162|9.5078742267253|9.5078742267253|9.5078742267253|-9.7770361652314|-9.7770361652314|-9.7770361652314|-9.7770361652314|-9.84004012637|-9.8600448667193|-9.8838655652134|-9.8838655652134|-9.8838655652134|-9.8838655652134|9.6810601422535|9.6810601422535|9.6810601422535|9.6810601422535|9.6506219119217|9.6405205278222|9.6405205278222|9.5940871174486|9.5940871174486|9.5940871174486|9.5940871174486|9.5306519860859||||||9.4201689158143|9.3635210366449|9.3511348666307|9.3195943767888|9.3158976560571|9.3158976560571|9.3158976560571|9.2921086423638|9.2267873676885|9.2114309637932|9.1571459073919|9.0857175477233|9.0430192558729|9.0311326548747|9.0232504853118|9.0232504853118|9.0052785882805|8.9994544027269|8.9994544027269|8.9994544027269|8.9994544027269|8.9994544027269|8.9994544027269|-9.253609946117|-9.253609946117|-9.253609946117|-9.253609946117|-9.253609946117|-9.253609946117|-9.253609946117|-9.253609946117|-9.253609946117|-9.253609946117|-9.253609946117|-9.253609946117|-9.2760621504838|-9.2760621504838|-9.3311801438922
08483|11661|/equities/banque-sa-france|TADAWULALL/MSCI_EEM||-41.46034994441|-41.864275935819|-42.43253030107|39.148876517265|39.148876517265|39.148876517265|39.148876517265|39.148876517265|39.148876517265|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.857245601892|38.727496427165|38.425690143812|38.425690143812|38.425690143812|38.425690143812|37.930318980133|37.930318980133|37.930318980133|37.930318980133|37.408687755704|37.192505353363|37.192505353363|37.192505353363|37.192505353363|36.981486889648|36.981486889648|36.168319698757|35.40131947605|35.40131947605|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.957304472643|34.394227234211|34.004698028925|33.06077601155|-36.223785017261|-36.223785017261|-36.223785017261|-36.223785017261|-36.223785017261|-36.223785017261|-36.223785017261|-36.223785017261|-36.223785017261|-36.223785017261|-36.223785017261|-36.223785017261|-36.223785017261|-36.223785017261|-36.223785017261|-36.223785017261|-36.223785017261|-36.843096625285|-37.745105199766|-38.441784572548|-38.632537947701|-38.967139696972|-38.967139696972|-38.967139696972|-38.967139696972|-38.967139696972|-39.005023744487||-39.005023744487|-39.005023744487|-39.005023744487|-39.005023744487|-39.083361072434|-39.245402463159|-39.392112237304|-39.799297831636|-39.799297831636|-39.799297831636|-40.282552425708|-40.883392007975|-41.035288937096|-41.035288937096|-41.035288937096|-41.035288937096|-41.035288937096|-41.035288937096|-41.035288937096|-41.035288937096|-41.035288937096|-41.035288937096|-41.035288937096|-41.035288937096|-41.035288937096|-41.035288937096|-41.169765824746|-41.327518854617|-42.172252945592|-42.172252945592|-42.172252945592|-42.172252945592|-42.367767518018|-42.367767518018|-42.367767518018|-43.997519591621|-45.111131777555|41.470607150118|41.470607150118|41.470607150118|41.470607150118|41.470607150118|41.470607150118|41.022185083173|41.022185083173|41.022185083173|41.022185083173|41.022185083173|41.022185083173|40.898228941335|40.898228941335|40.898228941335|40.898228941335|40.898228941335|40.898228941335|40.898228941335|40.898228941335|40.898228941335|40.898228941335|40.898228941335||||||40.898228941335|40.898228941335|40.898228941335|40.898228941335|40.898228941335|40.503588475533|40.178987491736|39.990539750136|39.63948928943|38.77998873515|38.60832094399|37.81202288963|37.58988463697|37.58988463697|37.58988463697|37.58988463697|37.58988463697|37.58988463697|37.069317577251|37.0327364514|37.0327364514|37.0327364514|37.0327364514|37.0327364514|37.0327364514|37.0327364514|37.0327364514|37.0327364514|37.0327364514|37.0327364514|36.941929136131|36.841034874225|36.803926239306|36.548807737887|36.420792521963|36.420792521963|36.420792521963|36.420792521963|36.420792521963|36.420792521963|36.420792521963|36.420792521963|36.420792521963||||||36.420792521963|36.278168889753|36.278168889753|36.278168889753|36.278168889753|36.278168889753|36.278168889753|36.278168889753|36.278168889753|36.278168889753|35.150742447898|-36.474625445458|-36.474625445458|-36.474625445458|-36.474625445458|-36.474625445458|-36.474625445458|-36.474625445458|-36.474625445458|-36.474625445458|-36.474625445458|-36.474625445458|-36.474625445458|-36.474625445458|33.311124451709|33.311124451709|33.311124451709|33.311124451709|33.311124451709|33.311124451709|32.718979226895|-35.577497265373|-35.577497265373|-35.577497265373|-35.577497265373|-36.030550609733|-36.622834561826|-37.128149852224
08484|11744|/equities/budget-saudi|TADAWULALL/MSCI_EEM_SMALLCAP||80.334580593718|80.334580593718|79.443980726282|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|78.699047792668|76.652531680642|76.652531680642|75.652810265817|73.808676801565|73.726305946644|72.351457155342|71.307171226205|70.880189234086|69.989101946429|69.926777058261|69.349109250108|69.349109250108|68.487896369342|67.083763626304|67.083763626304|67.083763626304|67.083763626304|67.083763626304|67.083763626304|66.769458733329|66.769458733329|65.777174166319|64.985749751856|64.810779796703|64.810779796703|64.810779796703|64.810779796703|64.810779796703|64.810779796703|64.810779796703|64.810779796703|64.810779796703|63.345312156792|62.51146108852|62.362730897645|62.03313047951|62.03313047951|62.03313047951|62.03313047951|62.03313047951|62.03313047951|62.03313047951|62.03313047951|61.853475597893|60.559417330992|-68.9650389478|-68.9650389478|-68.9650389478|-68.9650389478|-68.9650389478|-68.9650389478|-68.9650389478|-68.9650389478|-69.894489796668|-71.471656304498|-72.479819263818|-72.479819263818|-73.06090775|-73.517677736138|-73.547216614943|-73.547216614943|-73.547216614943|-73.547216614943|-73.547216614943|-73.602462566408|66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708||66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708|66.045793418708|64.923101509746|-70.322254791859|-70.322254791859|-70.322254791859|-70.322254791859|-71.046951125069|-71.179429571402|-71.179429571402|-71.179429571402|-71.179429571402|-71.179429571402|-71.179429571402|-71.179429571402|-71.179429571402|-71.179429571402|-71.179429571402|-71.179429571402|-71.360478657894|-73.333863649559|-74.548738066567|-75.405231954891|-75.405231954891|-75.672475711327|-76.72497419938|-77.757982421633|-77.757982421633|-77.757982421633|-77.757982421633|-77.757982421633|-77.757982421633|70.906194684692|70.906194684692|70.906194684692|70.906194684692|70.906194684692|70.906194684692|70.30444087648|70.30444087648|70.30444087648|70.30444087648|70.30444087648|70.30444087648|70.30444087648|69.110493338368||||||68.356105659032|66.795673208793|66.503915281159|66.503915281159|66.115457184957|65.38567403932|65.38567403932|65.38567403932|65.38567403932|65.38567403932|65.38567403932|65.38567403932|63.745193631336|62.677996060235|61.40332836242|60.681474093281|60.588241646421|60.588241646421|60.298044917464|60.254727246339|60.254727246339|60.254727246339|59.770639252771|59.770639252771|59.770639252771|59.770639252771|58.261818594523|57.550369275545|57.550369275545|57.550369275545|57.550369275545|57.550369275545|57.550369275545|57.550369275545|57.550369275545|57.550369275545|57.550369275545|57.550369275545|57.550369275545|57.550369275545|57.550369275545|57.550369275545|57.550369275545||||||57.550369275545|57.550369275545|57.550369275545|57.29485470822|57.183173466286|56.881303681887|56.412560028011|55.686176240637|54.879085262831|54.847634172508|54.847634172508|54.466515872128|54.466515872128|54.466515872128|54.466515872128|54.466515872128|54.466515872128|54.466515872128|54.466515872128|54.466515872128|54.466515872128|54.466515872128|54.466515872128|54.466515872128|54.466515872128|54.466515872128|54.466515872128|54.466515872128|54.466515872128|54.466515872128|53.879462715926|53.127181473641|52.174646844763|51.616712214724|51.616712214724|51.616712214724|51.616712214724|51.616712214724
08485|11634|/equities/bupa-arabia|TADAWULALL/MSCI_EEM||-225.61574393395|-225.61574393395|-225.61574393395|-225.61574393395|-225.61574393395|-225.61574393395|-229.1952725636|210.96981652467|210.96981652467|210.96981652467|210.96981652467|210.96981652467|210.96981652467|210.96981652467|210.96981652467|210.96981652467|210.96981652467|208.13313710125|206.40058296542|206.40058296542|206.40058296542|206.40058296542|206.40058296542|206.35620549895|205.62912129007|204.69138711615|204.69138711615|204.69138711615|202.62375549391|200.95972934382|200.72653502621|200.72653502621|200.72653502621|200.72653502621|200.72653502621|200.72653502621|200.72653502621|200.72653502621|200.72653502621|200.72653502621|200.72653502621|200.72653502621|200.72653502621|200.72653502621|198.77393933576|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|196.56080241808|195.26903769757|195.26903769757|195.26903769757|195.26903769757|195.26903769757|195.26903769757|194.56559676358|190.9506640879|190.81185186877|190.53539486476|-216.79135709398|-216.79135709398|-216.79135709398|-216.79135709398|-216.79135709398|-216.79135709398|-216.79135709398|-216.79135709398|-216.79135709398|-216.79135709398|-216.79135709398|-216.79135709398|-216.79135709398|-216.79135709398|-219.82372840901||193.19850355848|193.19850355848|193.19850355848|193.19850355848|193.19850355848|193.19850355848|193.19850355848|193.19850355848|193.19850355848|193.19850355848|193.19850355848|193.19850355848|193.19850355848|190.69833932171|186.32037295511|185.92498254475|185.92498254475|185.92498254475|185.92498254475|185.72611992812|185.72611992812|185.72611992812|185.72611992812|185.72611992812|183.53718483272|183.53718483272|181.29687407086|175.06319493794|171.15910328256|168.14344775264|-184.891325026|-184.891325026|-184.891325026|-184.891325026|-184.891325026|-184.891325026|-184.891325026|-184.891325026|-184.891325026|-187.44590974433|-189.26211956456|-189.96902411199|176.73875759071|176.73875759071|176.73875759071|176.73875759071|176.73875759071|176.73875759071|176.73875759071|176.73875759071|176.42083769844|175.30093331918|174.94419393779|174.94419393779|174.94419393779|174.94419393779|174.94419393779|174.94419393779|174.31162501183|174.31162501183||||||174.31162501183|174.31162501183|174.31162501183|174.31162501183|174.31162501183|174.31162501183|174.31162501183|174.31162501183|174.31162501183|174.31162501183|174.31162501183|174.31162501183|171.54624696139|167.0069434418|-186.11844578701|-186.11844578701|-186.11844578701|-190.60938878543|176.22190176676|176.22190176676|176.22190176676|176.22190176676|176.22190176676|176.22190176676|176.22190176676|176.22190176676|176.22190176676|176.22190176676|170.99100501483|169.30801739113|169.30801739113|169.30801739113|169.30801739113|169.30801739113|169.30801739113|169.30801739113|169.30801739113|169.30801739113|168.47691726848|168.47691726848|168.47691726848|168.47691726848|167.90769026196||||||167.90588556839|167.90588556839|167.90588556839|167.90588556839|166.49543705597|166.35047849697|166.03269654785|166.03269654785|163.5474421346|162.64160271086|161.41288800149|160.35876173343|159.79862567413|157.95402581414|154.41113489891|154.41113489891|150.99015107448|146.82239432131|-161.58972878076|-161.58972878076|-161.58972878076|-162.4663622602|-163.86859308926|151.23648508125|151.23648508125|151.23648508125|151.23648508125|151.23648508125|151.23648508125|151.23648508125|151.23648508125|151.23648508125|151.23648508125|151.23648508125|151.23648508125|151.23648508125|151.23648508125|151.23648508125
08486|11640|/equities/buruj|TADAWULALL||-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-22.875127863344|-23.393476988934|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.83460244443|20.596224989119|20.238178870342|20.238178870342|20.20908837546|19.01677552257|19.01677552257|18.877527989657|18.313919903736|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.183281933015|-19.292536032139|-19.402818004223|-19.504096680625|-19.504096680625|-19.568996303328|-19.710873838981|-19.710873838981|-19.710873838981|-19.798934881568|-19.798934881568|-19.798934881568|-19.798934881568|-19.798934881568|-19.913129562066|-19.913129562066|-19.990507396963|-19.990507396963|-19.990507396963|-19.990507396963|-19.990507396963|-19.990507396963|-19.990507396963|-19.990507396963|-19.990507396963|-19.990507396963|-20.513897985117|-20.877663393701|-20.891848639079|-21.158720947447|-21.223608549393|-21.223608549393|-21.223608549393|-21.223608549393|-21.223608549393|19.33660599699|19.33660599699|19.33660599699|19.33660599699|19.33660599699|19.33660599699|19.33660599699|19.33660599699|19.33660599699|19.33660599699|19.33660599699|19.33660599699||19.33660599699|19.33660599699|19.33660599699|19.33660599699|19.33660599699|19.33660599699|19.051783741739|18.961981867449|18.787756918422|18.623156533996|18.623156533996|18.466490104806|18.466490104806|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-19.745026322463|-20.14558423477|-20.249538034395|-20.464738108734|19.116689255337|19.116689255337|19.116689255337|19.116689255337|19.116689255337|19.116689255337|19.116689255337|19.116689255337|19.116689255337|19.116689255337|19.116689255337|19.116689255337|19.116689255337|19.116689255337|19.116689255337|19.116689255337|-20.803784524679|-20.803784524679|-20.803784524679|-20.803784524679|-20.803784524679|-20.803784524679||||||-20.803784524679|19.356305668257|19.356305668257|19.356305668257|19.356305668257|19.257777296098|19.257777296098|19.257777296098|19.257777296098|19.257777296098|19.257777296098|19.257777296098|19.257777296098|19.257777296098|19.257777296098|19.257777296098|19.257777296098|19.257777296098|19.257777296098|18.929751381379|18.806391805523|18.714879877162|18.650977115711|18.540095176324|18.540095176324|18.524549420261|18.178387146949|18.026404005214|18.026404005214|17.727116697281|17.707196125727|17.707196125727|17.707196125727|17.688446806405|17.688446806405|17.688446806405|17.688446806405|17.688446806405|17.688446806405|17.688446806405|17.688446806405|17.267163275054|16.955737112154||||||16.842392872133|16.842392872133|16.688214035341|16.683125544541|16.683125544541|16.683125544541|16.683125544541|16.683125544541|16.683125544541|-17.426775352917|-17.426775352917|-17.426775352917|-17.426775352917|-17.426775352917|-17.426775352917|-17.426775352917|-17.426775352917|-17.60308455622|-17.629023084145|-17.629023084145|-17.629023084145|-17.629023084145|-17.629023084145|-18.028423132108|-18.028423132108|-18.266026194014|-18.288918158652|-18.371020261051|-18.558911897079|-18.623123928912|-18.623123928912|-18.623123928912|-18.623123928912|-18.623123928912|-18.623123928912|-18.749026931003|-19.012502132467|-19.012502132467
08487|40966|/equities/national-medical-care-co|TADAWULALL||180.06708167695|177.04120915359|176.23466971655|172.58478498188|172.58478498188|169.9053152902|169.14113248802|169.14113248802|169.14113248802|169.14113248802|169.14113248802|169.14113248802|169.14113248802|169.14113248802|169.14113248802|169.14113248802|169.14113248802|169.14113248802|169.14113248802|167.99811375486|167.99811375486|167.99811375486|166.25346854381|164.46880659749|164.46880659749|164.46880659749|163.92090198386|163.45655792939|162.02949999424|157.55500982704|156.07222873306|153.12470300039|151.17188578005|147.87992648253|147.87992648253|147.87992648253|147.87992648253|144.79991424492|144.04434763514|143.95194351937|143.95194351937|143.95194351937|143.95194351937|143.95194351937|143.95194351937|143.95194351937|140.9577080703|139.27523898815|133.45395282859|133.45395282859|133.45395282859|133.45395282859|133.45395282859|132.72339908128|132.72339908128|132.01036320798|132.01036320798|130.95595657685|129.55555485484|129.55555485484|129.55555485484|129.55555485484|129.40006604537|129.40006604537|129.40006604537|126.41490236164|126.41490236164|123.60544571215|120.71716546277|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|116.01486466352|-128.49629816126|-128.49629816126|-128.49629816126|-128.49629816126|-128.49629816126||-129.48016726376|-129.48016726376|-129.48016726376|-129.48016726376|-129.48016726376|-129.48016726376|-129.48016726376|-130.73321793106|-130.73321793106|-130.73321793106|-130.73321793106|-130.73321793106|-130.73321793106|-130.73321793106|-130.73321793106|-130.73321793106|-130.73321793106|-130.73321793106|-130.73321793106|-130.73321793106|-130.73321793106|-130.73321793106|-130.73321793106|-130.73321793106|-130.73321793106|-130.73321793106|-130.9268504635|-130.9268504635|-130.9268504635|-130.9268504635|-130.9268504635|-130.9268504635|-130.9268504635|-133.71872155042|-141.58747161066|126.63181318314|126.63181318314|126.63181318314|126.63181318314|126.63181318314|125.42423008847|124.36078319932|124.36078319932|121.71824943167|121.71824943167|119.7371201499|119.7371201499|119.7371201499|119.7371201499|119.7371201499|117.95235962158|117.54777967912|117.54777967912|117.54777967912|117.54777967912|117.54777967912|117.54777967912|117.54777967912|116.51163842264|116.51163842264||||||116.51163842264|115.36848425405|112.37971802599|112.37971802599|112.37971802599|112.37971802599|112.37971802599|109.03302426743|106.13669040917|105.44076779947|104.97863317712|103.54292219197|101.05903678061|101.05903678061|101.05903678061|101.05903678061|101.05903678061|101.05903678061|101.05903678061|101.05903678061|101.05903678061|101.05903678061|101.05903678061|101.05903678061|98.010040443486|92.844490229362|91.987027988603|91.987027988603|91.880033132953|91.079382455448|91.079382455448|91.079382455448|91.079382455448|91.079382455448|91.079382455448|87.310423678932|86.969166282842|86.969166282842|86.969166282842|86.826854816222|86.546503825479|86.040561247196|83.228402826881||||||82.881561409208|82.057286300894|80.641433122684|80.368214882272|80.368214882272|80.368214882272|80.368214882272|80.368214882272|80.368214882272|80.368214882272|80.368214882272|80.368214882272|80.368214882272|80.368214882272|80.368214882272|78.894093982547|78.894093982547|73.960103662113|-79.837920421031|-79.837920421031|-79.837920421031|-79.837920421031|-80.403243640691|-82.125824402471|-84.006472745096|77.352957318586|77.352957318586|77.352957318586|77.352957318586|77.352957318586|77.352957318586|77.352957318586|75.687747396171|75.687747396171|75.687747396171|75.687747396171|75.687747396171|75.687747396171
08488|40409|/equities/saudi-airlines-catering|TADAWULALL/MSCI_EEM_SMALLCAP||114.22236154043|114.22236154043|-125.92093831678|-125.92093831678|-125.92093831678|-125.92093831678|-127.11763593863|-127.11763593863|-127.11763593863|-127.11763593863|-127.11763593863|-129.07014907945|-129.07014907945|-129.07014907945|-129.07014907945|-129.07014907945|-131.96683358206|118.53236358801|118.53236358801|118.53236358801|118.53236358801|118.53236358801|118.53236358801|118.53236358801|118.53236358801|118.53236358801|118.53236358801|118.53236358801|115.68040178263|114.95358495315|114.95358495315|113.33731661461|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|108.71804806403|106.97560751893|103.55067637737|103.21731305628|103.21731305628|103.21731305628|103.21731305628|103.21731305628|103.21731305628|103.21731305628|103.21731305628|103.21731305628|100.66640787857|100.66640787857|100.66640787857|98.684893828162|96.483214940769|95.492463418888|95.036067667987|94.251184348029|-103.28951243789|-103.28951243789|-103.28951243789|-103.28951243789|-103.28951243789|-106.29946029883|-106.79939956909|-108.3160018948|-108.6258106285|-108.6258106285|-108.6258106285|-108.6258106285|-108.6258106285|-108.97312292056|-109.51558235492|-109.51558235492|-110.03378927415|-110.03378927415|-110.03378927415|-110.5438991336|-110.5438991336|-110.5438991336|-110.5438991336|-110.5438991336|-110.5438991336|-113.11544627923||-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-113.91227871807|-114.32475065558|-114.96083846985|-115.77140073348|-115.77140073348|-117.25711387582|-118.56722360377|-118.56722360377|-118.56722360377|-118.56722360377|-119.00802470053|-119.77558698483|-122.67287137583|-126.75874877059|113.30360173688|113.30360173688|113.30360173688|113.30360173688|113.30360173688|110.00399896288|107.82667161782|107.30222193217|107.30222193217|107.30222193217|107.30222193217|107.30222193217|107.30222193217|107.19533951459|107.19533951459|106.09481888543|105.35422514435|105.35422514435|105.35422514435|105.35422514435|105.35422514435|105.35422514435|105.35422514435||93.560251855811||||||91.689170254558|90.660185696118|88.033539747125|87.948378005431|87.770423481648|87.706026260262|86.295580749385|-92.725002383616|-92.725002383616|-92.725002383616|-92.725002383616|-92.725002383616|-92.725002383616|-92.725002383616|-92.725002383616|-92.725002383616|-93.172222666638|-93.180144435443|-93.180144435443|-93.180144435443|-93.31420788675|-93.31420788675|-93.31420788675|-93.31420788675|-93.31420788675|-94.049117670119|-95.971243551109|91.514756486776|91.514756486776|91.514756486776|91.188619929289|89.931796106736|89.485330618134|89.059639016344|89.059639016344|89.059639016344|89.059639016344|89.059639016344|89.059639016344|89.059639016344|89.059639016344|88.271823502861|87.522526694372||||||87.522526694372|87.522526694372|87.019471646497|84.938301405586|84.403671619271|83.987411045338|83.186008796985|82.456676017239|81.729640866865|81.116319145615|81.116319145615|81.116319145615|81.116319145615|81.051463513303|81.007980258288|81.007980258288|80.096890234434|80.096890234434|79.445258500467|79.445258500467|79.445258500467|79.445258500467|79.445258500467|79.445258500467|79.445258500467|79.445258500467|79.445258500467|79.445258500467|79.023197667767|79.023197667767|79.023197667767|77.797992830993|76.849993400516|76.849993400516|76.272213278813|75.954583757947|75.954583757947|75.443985005032
08489|11675|/equities/chemanol|TADAWULALL||-19.374520089926|-19.409467143815|-19.41496310742|-19.52058663684|-19.52058663684|-19.52058663684|-19.52058663684|-19.52058663684|-19.52058663684|-19.52058663684|-19.52058663684|-19.52058663684|-19.52058663684|-19.52058663684|-19.52058663684|-19.52058663684|-19.848132196252|-19.848132196252|-20.051258580755|-20.246954406711|-20.546615456445|-20.711795964619|-20.729773060901|-20.76752484333|19.741144695571|19.741144695571|19.741144695571|19.560161103464|19.341290356557|19.295877432206|19.2066359832|19.2066359832|19.2066359832|19.086261995866|18.966666776645|18.966666776645|18.966666776645|18.966666776645|18.966666776645|18.966666776645|18.966666776645|18.966666776645|18.966666776645|18.966666776645|18.850741155399|18.677103423713|18.677103423713|18.677103423713|18.677103423713|18.677103423713|18.450115097495|18.320127686893|-19.589511569385|-19.589511569385|-19.589511569385|-19.589511569385|-19.589511569385|-19.589511569385|-19.589511569385|-19.589511569385|-19.589511569385|-19.589511569385|-19.589511569385|-19.589511569385|-19.589511569385|-19.589639278911|-19.589639278911|-19.589639278911|-19.589639278911|-19.589639278911|-19.589639278911|-19.589639278911|-19.589639278911|-19.589639278911|-19.649598541815|-19.787049197473|-19.787049197473|-19.787049197473|-20.252277585442|-20.600307593274|-20.955896520535|-21.504330582|-21.649790768979|-21.649790768979|-21.774309682696|-21.774309682696|-21.848121907809|-22.284841864318|-22.284841864318|-22.543158046637|-22.919065254964|-23.190071814632|-23.450080387433|-23.587866880981|-23.700826285859|-23.700826285859|-23.700826285859|-23.700826285859|-24.009806657919||-24.246451405562|22.891541635713|22.891541635713|22.891541635713|22.891541635713|22.891541635713|22.891541635713|22.891541635713|22.379490600384|22.327001670625|22.327001670625|22.327001670625|22.327001670625|22.132224616768|22.123583539064|-23.292257752362|-23.292257752362|-23.292257752362|-23.445843659444|-23.506492043649|-23.5161026861|-23.654558277321|-23.690620740466|-24.0718011152|-24.144222499182|-24.148024931275|-24.191139846734|-24.397933171515|-24.399571518555|-24.399571518555|-24.399571518555|-24.399571518555|-24.461745267063|-24.680827464163|-25.182031990753|-25.41225695794|-25.412508807637|-25.698342996679|-25.859268724744|-26.168077322978|-26.391196936522|-26.399662885571|-26.401292387539|-26.440071223113|-26.440071223113|-26.440071223113|25.190983520306|25.190983520306|25.190983520306|25.190983520306|25.190983520306|25.190983520306|25.190983520306|25.190983520306|-26.408216197353|-26.408216197353|-26.408216197353|-26.408216197353|-26.408216197353|-26.408216197353||||||-26.408216197353|-26.408216197353|-26.408216197353|-26.408216197353|-26.408216197353|-26.408216197353|-26.408216197353|-26.408216197353|-26.408216197353|-26.408216197353|-26.408216197353|-26.408216197353|-26.408216197353|-26.408216197353|-26.408216197353|-26.408216197353|-26.408216197353|-26.408216197353|-26.408216197353|-26.408216197353|-26.408216197353|-26.408216197353|-26.408216197353|-26.408216197353|-26.590239426672|24.763387053989|24.763387053989|24.763387053989|24.763387053989|24.763387053989|24.763387053989|24.763387053989|24.763387053989|24.763387053989|24.763387053989|24.763387053989|24.763387053989|24.763387053989|24.763387053989|24.65376392314|24.179584686148|24.179584686148|24.179584686148||||||24.179584686148|24.179584686148|24.179584686148|24.179584686148|24.179584686148|24.179584686148|24.179584686148|24.179584686148|24.179584686148|24.1439833025|24.059980959789|23.854424471211|-24.640503308789|-24.640503308789|-24.640503308789|-24.640503308789|-24.640503308789|-24.640503308789|-24.867743697683|-24.867743697683|-24.867743697683|-24.867743697683|-24.960878497335|-24.960878497335|-24.960878497335|-24.960878497335|-24.960878497335|-24.960878497335|-24.960878497335|-25.374309466915|-25.624788733143|-25.74332019505|-25.74332019505|-25.778971057003|-25.778971057003|-25.778971057003|-25.85330163645|-25.865891262417
08490|11637|/equities/ace-arabia-corporative|TADAWULALL||33.859429660277|33.132701360336|32.928002104882|32.907668272583|32.907668272583|32.907668272583|32.907668272583|32.907668272583|32.907668272583|31.95574311849|31.548047485578|31.381165229201|31.162406827476|30.777995642069|30.777995642069|30.777995642069|30.777995642069|30.777995642069|30.777995642069|30.252944067676|30.252944067676|30.252944067676|28.08938161925|27.466829088925|27.466829088925|27.413144089115|26.80904894552|25.585053663357|22.850060494855|22.663374056317|22.663374056317|22.663374056317|22.280416080132|21.734906802326|20.847168080784|20.847168080784|20.653294807571|20.653294807571|20.023661461029|19.045178773837|18.946363002943|18.946363002943|18.946363002943|18.83484833206|18.754482369545|18.754482369545|18.754482369545|18.685063688861|18.685063688861|18.685063688861|18.685063688861|18.685063688861|18.685063688861|18.685063688861|18.685063688861|18.685063688861|18.685063688861|18.685063688861|18.685063688861|18.685063688861|18.49612865049|18.49612865049|18.490143347652|18.011270259123|-19.638067883667|-19.638067883667|-19.638067883667|-19.638067883667|-19.638067883667|-19.638067883667|-19.638067883667|-19.638067883667|-19.638067883667|-19.638067883667|-19.638067883667|-19.826742563443|-19.888603009335|-19.922893088782|-20.415436366889|-20.770484186647|-21.064789539749|-21.064789539749|-21.064789539749|-21.064789539749|-21.064789539749|-21.064789539749|-21.298655887638|-21.914587550993|-21.914587550993|-21.914587550993|-21.914587550993|-21.914587550993|-22.030652105406|-22.114057288782|-22.296730291199|-22.373033800999|-22.373369631149|-22.479300323435|-22.563666996369||-22.84518611101|-23.050188901371|21.046792329162|21.046792329162|21.046792329162|21.046792329162|21.046792329162|21.046792329162|21.046792329162|21.046792329162|21.046792329162|20.867546519538|20.852829466153|20.363123599748|20.363123599748|20.02791467426|-21.588905723111|-21.588905723111|-21.588905723111|-21.588905723111|-21.588905723111|-21.588905723111|-21.609894972395|-21.846550550009|-22.191721799137|-22.224116454089|-22.224116454089|-22.224116454089|-22.224116454089|-22.224116454089|-22.224116454089|-22.224116454089|-22.224116454089|-22.224116454089|-22.224116454089|-22.224116454089|-22.224116454089|-22.224116454089|-22.224116454089|-22.224116454089|-22.224116454089|-22.224116454089|-22.224116454089|-22.224116454089|-22.597907527249|20.572607781676|20.572607781676|20.572607781676|20.572607781676|20.572607781676|20.572607781676|20.572607781676|20.572607781676|20.475195516514|20.475195516514|20.125773656553|19.985566145642|19.985566145642|19.985566145642|19.985566145642||||||19.985566145642|19.985566145642|19.985566145642|19.985566145642|19.985566145642|19.606185390401|19.527447577681|19.527447577681|19.527447577681|19.527447577681|19.527447577681|19.527447577681|19.394645862428|19.394645862428|19.394645862428|19.394645862428|19.394645862428|19.394645862428|19.394645862428|19.394645862428|19.394645862428|19.394645862428|19.394645862428|19.290830907627|19.290830907627|19.290830907627|19.027198708848|19.027198708848|18.942443014069|18.63938175405|18.439482903344|18.439482903344|18.259425295572|17.905630445016|17.905630445016|17.905630445016|17.905630445016|17.905630445016|17.905630445016|17.905630445016|17.905630445016|17.429589535939|17.005099484377||||||16.92899894389|16.789998156853|16.719134115667|16.719134115667|16.710148784288|16.630674001303|16.630674001303|16.630674001303|16.630674001303|16.630674001303|16.50519330935|16.322437688558|-17.281078709784|-17.281078709784|-17.281078709784|-17.281078709784|-17.281078709784|-17.381852822427|-17.381852822427|-17.381852822427|-17.381852822427|-17.381852822427|-17.381852822427|-17.665393093034|-17.849324891749|-18.135917025344|-18.205463865881|-18.306320824174|-18.306320824174|-18.306320824174|-18.306320824174|-18.306320824174|-18.306320824174|-18.306320824174|-18.306320824174|-18.352577701706|-18.376197196265|-18.434664886549
08491|40408|/equities/city-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP||-18.363738881073|-18.363738881073|-18.363738881073|-18.363738881073|-18.444154168192|-18.532571886553|-18.532571886553|-18.532571886553|-18.532571886553|-18.532571886553|-18.532571886553|-18.532571886553|-18.532571886553|-18.532571886553|-18.532571886553|-18.532571886553|-18.743968432229|-18.995516862743|-18.995516862743|-19.280574681884|-19.672860651685|-19.833178340807|-20.084642846733|-20.267381623221|-20.462646752411|-20.694051934408|-21.232279142988|19.921194190339|19.921194190339|19.921194190339|19.921194190339|19.921194190339|19.720071619724|19.720071619724|19.720071619724|19.720071619724|19.720071619724|19.418969598054|19.418243353968|19.418243353968|19.418243353968|19.418243353968|19.418243353968|19.318201139392|19.318201139392|18.962445659573|18.724938943579|18.467710577331|18.24480052109|18.24480052109|18.24480052109|18.24480052109|18.24480052109|18.24480052109|18.24480052109|18.24480052109|18.24480052109|18.189778276235|18.12308718976|17.784542161189|17.103934903898|16.609032553462|16.609032553462|16.609032553462|16.55559213297|16.499726570485|16.499726570485|16.499726570485|16.499726570485|16.499726570485|-17.654474539542|-17.654474539542|-17.654474539542|-17.654474539542|-17.654474539542|-17.654474539542|-17.654474539542|-17.654474539542|-17.689604718162|-17.689604718162|-17.689604718162|-17.689604718162|-17.689604718162|-17.689604718162|-17.689604718162|-17.689604718162|-17.689604718162|-17.862893800684|-18.03099402316|-18.432214725101|-18.649128582835|-18.901253014538|-19.036948289842|-19.272164016267|-19.338443577563|-19.338443577563|-19.338443577563|-19.433825188516|-19.59869552281||-19.806328515504|-20.039252100493|-20.296947278474|-20.513274605511|-20.714750536546|-20.787500549538|-20.807221811329|-20.929135659574|-20.968068256347|-20.968068256347|-21.073408699001|-21.29188811504|-21.29188811504|-21.29188811504|-21.29188811504|-21.29188811504|-21.29188811504|-21.358764406964|-21.475294162746|-21.564771495391|-21.609745487161|-21.780828564904|-21.894253617682|-22.143615491035|-22.486239811714|-22.703598654861|-22.843998975881|-23.090520775214|-23.090520775214|-23.090520775214|-23.147244678488|-23.324715758419|-23.527663042647|-23.527663042647|-23.527663042647|-23.771848575387|-23.97538682279|-23.982789029145|-23.982789029145|-23.982789029145|-23.982789029145|-23.982789029145|-23.982789029145|-23.982789029145|-23.982789029145|-24.309765486213|-24.735294399761|-25.416993947054|23.842557091098|23.842557091098|23.842557091098|23.842557091098|23.842557091098|23.842557091098|23.842557091098|23.842557091098|23.842557091098|23.842557091098|23.842557091098|23.741731054895||||||23.544144717977|23.26014808501|23.26014808501|23.26014808501|23.26014808501|23.26014808501|23.102355499571|23.102355499571|23.102355499571|23.102355499571|23.102355499571|23.102355499571|23.102355499571|23.102355499571|22.90030982931|22.90030982931|22.90030982931|22.90030982931|22.90030982931|22.610344759176|22.319270945865|21.781413132701|21.691570342419|-22.443026954495|-22.443026954495|-22.443026954495|-22.443026954495|-22.542251938541|-22.780280080062|-22.843644529163|-22.846271097196|-22.954746100122|22.045050078566|22.045050078566|22.045050078566|22.045050078566|22.045050078566|21.826722496014|21.400801730665|21.289780272943|21.169557685475|21.169557685475|21.169557685475||||||21.169557685475|21.169557685475|21.169557685475|21.169557685475|21.169557685475|21.169557685475|21.068397436783|20.729626138324|20.729626138324|20.578474317783|20.315490919984|20.315490919984|20.315490919984|20.315490919984|20.315490919984|20.315490919984|20.315490919984|20.315490919984|20.315490919984|20.315490919984|20.315490919984|20.315490919984|20.315490919984|20.315490919984|20.315490919984|20.315490919984|20.315490919984|20.219287042805|20.219287042805|20.219287042805|19.976985645502|19.810105665487|19.810105665487|19.751855017326|-20.770964300428|-20.770964300428|-20.770964300428|-20.770964300428
08492|40965|/equities/dallah-healthcare-hold-co|TADAWULALL/MSCI_EEM_SMALLCAP||163.75968510527|-179.02803468161|-179.02803468161|-179.02803468161|-179.02803468161|-179.02803468161|-179.02803468161|-179.02803468161|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|165.58786509939|163.99489748267|163.99489748267|162.48687603067|162.48687603067|162.48687603067|162.48687603067|162.48687603067|162.48687603067|162.48687603067|162.48687603067|162.48687603067|162.48687603067|162.48687603067|162.48687603067|162.46319423329|161.42577442209|160.16354320524|160.16354320524|160.16354320524|160.16354320524|159.38441853461|159.38441853461|159.38441853461|158.46046792067|155.00051669056|154.5857716592|154.5857716592|154.5857716592|149.78418785023|149.6824321315|149.2341472117|149.2341472117|149.2341472117|149.2341472117|149.03794558488|147.93104895445|145.36783556245|145.15674681367|145.15674681367|145.15674681367|145.15674681367|145.15674681367|143.92972241179|143.27747070277|136.35274369942|133.34749367752|132.79721570587|132.48579794142|131.22461647112|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917|-146.35233947917||-146.35233947917|-146.35233947917|-146.35233947917|-147.05815582456|-148.70906321409|-149.38785072832|-150.63094220194|-152.07647042255|-152.07647042255|-152.25001684747|-152.25001684747|-152.25001684747|-152.25001684747|-152.25001684747|-152.25001684747|-155.31112677876|-155.89014781652|-156.67794337469|-159.90882698913|-161.05904361225|-161.05904361225|-163.44497062608|-163.44497062608|-163.44497062608|-163.44497062608|-163.44497062608|-166.23885082586|-167.67650651251|-169.18765657116|-169.18765657116|-169.18765657116|-171.8529588665|-175.50327915234|-183.41475088379|166.17529483122|166.17529483122|166.17529483122|166.17529483122|166.17529483122|166.17529483122|166.17529483122|166.17529483122|166.17529483122|166.17529483122|166.17529483122|157.92810011221|154.17567136898|-170.72455637673|-170.72455637673|-170.72455637673|-170.72455637673|-170.72455637673|-170.72455637673|-170.72455637673|-170.72455637673|-172.91616697024|162.56835151249|162.56835151249|162.56835151249|162.56835151249||||||162.56835151249|162.56835151249|162.56835151249|162.56835151249|162.56835151249|162.56835151249|162.56835151249|162.56835151249|162.56835151249|162.56835151249|162.56835151249|162.56835151249|162.56835151249|162.56835151249|162.56835151249|162.56835151249|162.56835151249|162.56835151249|162.56835151249|162.56835151249|162.56835151249|162.56835151249|162.56835151249|162.56835151249|162.56835151249|160.66483280983|158.78314519289|158.31333306924|158.31333306924|158.31333306924|158.31333306924|158.31333306924|158.31333306924|158.31333306924|158.31333306924|158.31333306924|158.31333306924|158.31333306924|158.31333306924|158.31333306924|155.81482011626|152.94980199414|152.88866633925||||||147.35407404936|143.87786209481|143.87786209481|143.55318570024|142.30539107611|142.30539107611|142.30539107611|142.30539107611|142.30539107611|142.30539107611|142.30539107611|142.30539107611|142.30539107611|139.25043673306|135.2641971988|135.2641971988|135.2641971988|135.2641971988|135.2641971988|135.2641971988|135.2641971988|135.2641971988|135.2641971988|135.2641971988|135.2641971988|135.2641971988|135.2641971988|135.2641971988|135.2641971988|135.2641971988|135.2641971988|135.2641971988|135.2641971988|135.2641971988|135.2641971988|135.2641971988|135.2641971988|135.2641971988
08493|11748|/equities/dar-al-arkan|TADAWULALL/MSCI_EEM||-13.940392762217|-13.940392762217|-13.940392762217|-13.940392762217|-13.940392762217|-14.088214801189|-14.110180369746|-14.110180369746|-14.110180369746|-14.110180369746|-14.110180369746|-14.110180369746|-14.110180369746|-14.160952093741|-14.160952093741|-14.160952093741|-14.160952093741|-14.308835880117|-14.474262122928|-14.593321568367|-14.593321568367|-14.593321568367|-14.593321568367|-14.593321568367|-14.593321568367|-14.593321568367|-14.593321568367|-14.593321568367|-14.593321568367|-14.593321568367|-14.593321568367|-14.593321568367|-14.767024312414|-14.975582266292|-15.142868943171|-15.285023035773|-15.285023035773|14.235002060801|14.235002060801|14.235002060801|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|14.221795839791|-15.513170607247|-15.513170607247|-15.513170607247|-15.513170607247|-15.513170607247|-15.513170607247|-15.513170607247|-15.513170607247|-15.513170607247|-15.513170607247|-15.513170607247|-15.513170607247|-15.513170607247|-15.513170607247|-15.565745441294|-15.973050267802|-16.247632058013|-16.247632058013|-16.247632058013|-16.247632058013|-16.610702708417|-16.678558670871|-16.819509598274|-17.038343955696|-17.170382024646|-17.450591393387|-17.450591393387|-17.450591393387|-17.450591393387||-17.450591393387|-17.583990331133|-17.852211894415|-18.469123776116|-18.652360526895|-18.834843944814|-19.002048730084|-19.122776784069|-19.122776784069|-19.146267418958|-19.146267418958|17.961959674005|17.961959674005|17.961959674005|17.961959674005|17.961959674005|17.961959674005|17.887733064365|17.733036343998|17.714735687449|17.714735687449|17.710817430499|17.677574155599|17.471862484737|17.471862484737|17.471862484737|17.471862484737|17.471862484737|17.471862484737|17.143179868906|16.915755986338|16.593061499204|16.526325517021|16.526325517021|16.526325517021|16.290361304109|16.147068759936|16.002298219489|15.864776248719|15.627528953316|15.512037210043|15.512037210043|15.512037210043|15.512037210043|15.512037210043|15.512037210043|15.512037210043|15.512037210043|15.203374470136|15.188713298591|15.188713298591|15.188713298591|15.188713298591|15.106348181601|15.101498074924|15.039174066048|15.039174066048|15.039174066048|15.039174066048|15.039174066048||||||15.039174066048|15.039174066048|15.039174066048|15.039174066048|15.039174066048|15.039174066048|15.039174066048|15.039174066048|15.039174066048|15.039174066048|14.96591660018|14.96591660018|14.96591660018|14.96591660018|14.96591660018|14.96591660018|14.96591660018|14.96591660018|14.802130026234|-15.786678724048|-15.786678724048|-15.786678724048|-15.786678724048|-15.786678724048|-15.786678724048|-15.786678724048|-15.786678724048|-15.786678724048|-15.786678724048|-15.786678724048|-15.786678724048|-15.786678724048|-16.172976366411|-16.282258572153|-16.282258572153|-16.282258572153|-16.282258572153|15.007851384421|15.007851384421|15.007851384421|14.934279042636|14.642532540863|14.600033726388||||||14.600033726388|14.600033726388|14.600033726388|14.600033726388|14.600033726388|14.600033726388|14.600033726388|14.600033726388|14.600033726388|14.600033726388|14.600033726388|14.600033726388|14.600033726388|14.152259683272|14.094733555737|14.016370437347|13.635967199232|13.437741694876|13.376379792368|-14.827860799297|-14.827860799297|-14.827860799297|-15.013178735822|13.621916735755|13.621916735755|13.621916735755|13.621916735755|13.621916735755|13.621916735755|13.621916735755|13.618796415447|13.235329755278|13.031477221882|12.992657415837|12.992657415837|12.992657415837|12.992657415837|12.992657415837
08494|1073180|/equities/derayah-reit|TADAWULALL||7.6284769247612|7.6284769247612|7.6284769247612|7.6284769247612|7.6284769247612|7.6284769247612|7.6284769247612|7.6284769247612|7.6284769247612|-8.0149061942811|-8.0149061942811|-8.0149061942811|-8.0149061942811|-8.0821179841089|-8.1573531334188|-8.2103923895388|-8.2504357340633|-8.2535627038757|-8.2535627038757|-8.2822920648566|-8.314125843047|-8.314125843047|-8.3253409214949|-8.3253409214949|-8.3348235099553|8.0388057398287|8.0388057398287|8.0388057398287|8.0388057398287|8.0388057398287|8.0388057398287|8.0247842125857|8.0008716906402|7.9759685557522|7.9744094258588|7.9393441286398|7.9331601556488|7.9190871254833|7.9190871254833|7.9062085699408|7.8607868697211|7.848060166623|7.848060166623|7.848060166623|7.848060166623|7.848060166623|7.848060166623|7.848060166623|7.8395111690912|7.823346152455|7.8022917726241|7.8022917726241|7.8022917726241|7.8022917726241|7.8022917726241|7.8022917726241|7.8022917726241|7.8022917726241|7.8022917726241|7.8022917726241|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.1773390844419|-8.3055422309684|-8.3055422309684|-8.3512997138385|-8.3512997138385|-8.3512997138385|-8.3881108217641|-8.4065866615465|-8.4065866615465||-8.4065866615465|-8.4065866615465|-8.4065866615465|-8.4065866615465|-8.4065866615465|-8.4065866615465|-8.4065866615465|-8.4065866615465|-8.4065866615465|-8.4065866615465|-8.4065866615465|-8.4065866615465|-8.4065866615465|-8.4939847683565|-8.5122054126148|-8.5780058995755|-8.6333398968943|-8.768710894824|-8.8669011277633|-8.9837792893998|-8.9964213394183|-9.0765789375325|-9.08008791182|-9.0939864182203|-9.131341754621|-9.131341754621|-9.1409351684713|-9.1582610715389|-9.185290242672|-9.2108783737819|-9.2176423620295|-9.2333856246|-9.2333856246|-9.2654281877947|-9.2704756815646|-9.2844173201161|-9.298953111094|-9.298953111094|-9.298953111094|-9.3916140740908|-9.4023491746625|-9.5026100881057|-9.5248315355606|-9.5248315355606|-9.5248315355606|-9.5248315355606|-9.5248315355606|-9.6248128702715|-9.6809032019062|-9.6873061553421|-9.6873061553421|-9.6873061553421|-9.6873061553421|-9.6873061553421|-9.6873061553421|-9.6873061553421|-9.6873061553421|-9.7492294726309|-9.7776290086974|-9.7776290086974||||||-9.7782457497961|-9.7782457497961|-9.7841622197238|-9.797800513929|-9.797800513929|-9.797800513929|-9.797800513929|-9.797800513929|-9.797800513929|-9.797800513929|-9.797800513929|-9.797800513929|-9.797800513929|-9.8253337242271|-9.8380046599767|-9.8380046599767|-9.8534550932382|-9.8534550932382|-9.8534550932382|-9.8534550932382|-9.8534550932382|-9.8534550932382|-9.8534550932382|-9.8534550932382|-9.8534550932382|-9.8534550932382|-9.8534550932382|-9.8534550932382|-9.8534550932382|-9.8534550932382|-9.8534550932382|-9.8534550932382|-9.8850825995808|-9.8850825995808|-9.8850825995808|-9.8850825995808|-9.8850825995808|-9.8850825995808|-9.8850825995808|-9.8850825995808|-9.8850825995808|-9.8850825995808|-9.8850825995808||||||-9.8850825995808|-9.8850825995808|-9.8850825995808|-9.8850825995808|-9.8850825995808|-9.8850825995808|-9.8850825995808|-9.8850825995808|-9.8920150061455|-9.8920150061455|-10.003349968681|-10.06038882654|-10.082654660731|-10.121282729605|-10.129182004609|-10.129182004609|-10.129182004609|-10.129182004609|-10.129182004609|-10.129182004609|-10.129182004609|-10.129182004609|-10.192424455923|-10.229360491747|-10.232719757511|-10.232719757511|-10.232719757511|-10.232719757511|-10.25357781776|-10.343419513528|-10.408799393778|9.9167902579955|9.9167902579955|9.7711150405588|9.7711150405588|9.7711150405588|9.7711150405588|9.7711150405588
08495|1159097|/equities/dr-sulaiman-al-habib-medical|TADAWULALL/MSCI_EEM/EMCONSGROWTH||291.7997035919|290.35522926498|285.96136652814|280.33484084724|279.65219033999|279.65219033999|279.65219033999|279.65219033999|279.65219033999|279.65219033999|278.65799706559|278.61059586248|278.61059586248|278.61059586248|278.61059586248|278.61059586248|278.61059586248|278.61059586248|278.61059586248|278.61059586248|278.61059586248|278.61059586248|277.5895404467|276.23121126102|276.23121126102|276.23121126102|276.23121126102|274.50133363855|273.74592931681|270.95102307987|269.47986682453|269.47986682453|269.47986682453|266.77763794305|264.87352687798|264.87352687798|264.87352687798|264.87352687798|264.87352687798|264.87352687798|264.87352687798|264.87352687798|264.87352687798|264.87352687798|264.87352687798|264.87352687798|264.87352687798|264.87352687798|264.87352687798|261.92615182623|258.00683231072|257.97426965189|254.52694932566|247.72995251137|245.89993740142|244.88882781201|244.00980325466|242.75143015461|242.75143015461|242.75143015461|242.75143015461|242.75143015461|242.75143015461|242.75143015461|242.75143015461|242.75143015461|242.75143015461|235.07937073792|232.91189612202|232.91189612202|232.91189612202|230.20210985401|229.39123486654|226.86803891014|-243.48500908129|-243.48500908129|-243.48500908129|-243.48500908129|-246.03889728379|-247.00742436109|-247.00742436109|-247.00742436109|-247.00742436109|-247.00742436109|-247.00742436109|-247.00742436109|-249.03619064416|-249.03619064416|-249.03619064416|-249.03619064416|-249.03619064416|-249.03619064416|-249.03619064416|-249.03619064416|-249.03619064416|-249.03619064416|-249.03619064416|-249.03619064416|-252.39576365247||-252.9619609702|-254.43298759812|-254.43298759812|-254.43298759812|-254.43298759812|-254.43298759812|-254.43298759812|-254.43298759812|-258.14776569333|-259.24920629481|-259.24920629481|-259.24920629481|-259.24920629481|-259.24920629481|-259.24920629481|-262.82133880168|-265.51260138121|-266.14733029038|-270.26370133989|-271.27079232129|-272.86753244303|-272.93059295971|-275.48954925889|-277.71795315647|-277.71795315647|-278.24217017386|-282.99129510691|-284.92365885631|-287.57073477524|-288.11820125307|-288.11820125307|-292.99800173138|-298.83112490282|-301.80125090927|-302.54850330724|-302.54850330724|-302.54850330724|-306.89831734117|285.52202063059|285.52202063059|285.52202063059|285.52202063059|285.52202063059|285.52202063059|285.52202063059|285.52202063059|281.66216835988|281.66216835988|281.66216835988|278.065251242|278.065251242|278.065251242|274.19473784375|273.61945813778|273.61945813778|273.61945813778|273.61945813778|273.61945813778|273.61945813778|271.61051446732||||||267.48945746749|263.16606622635|263.07663201622|263.07663201622|261.79625711763|-281.32340637103|-281.32340637103|-281.32340637103|-281.32340637103|-281.32340637103|-281.32340637103|-281.32340637103|-281.32340637103|-281.32340637103|-281.32340637103|-281.32340637103|-284.0593373605|-287.21038027035|-287.78930632523|-290.6214596105|-293.74607640642|-295.06230440557|-297.98032432596|-298.54481226647|-299.41645332668|-300.28788854578|-300.28788854578|-300.28788854578|-300.28788854578|278.30953567278|278.30953567278|278.30953567278|278.30953567278|278.30953567278|278.30953567278|274.69079175127|274.69079175127|273.15643358377|272.98492654327|269.86102711893|-292.80600435853|-292.80600435853|-292.80600435853||||||-292.80600435853|-292.80600435853|-292.80600435853|-292.80600435853|-292.81777956884|-294.97532317816|-297.2948011577|266.6791542469|266.6791542469|266.6791542469|266.6791542469|266.6791542469|266.6791542469|258.35462193341|253.03846406772|245.55384625146|242.2199198483|242.2199198483|242.2199198483|242.2199198483|239.3221413028|236.0459402753|236.0459402753|236.0459402753|236.0459402753|236.0459402753|236.0459402753|234.58438096588|232.78264178772|230.98072157457|227.50079632417|225.64733912524|225.64733912524|225.64733912524|225.64733912524|225.64733912524|225.64733912524|225.64733912524
08496|11721|/equities/saudi-hotels|TADAWULALL/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||25.190403072735|25.190403072735|25.190403072735|25.190403072735|25.190403072735|25.190403072735|25.190403072735|25.190403072735|25.190403072735|25.190403072735|24.633781319085|23.918802121952|23.918802121952|23.918802121952|23.770891034686|23.491717453458|23.491717453458|22.831907823856|-24.297767300868|-24.297767300868|-24.297767300868|-24.297767300868|-24.297767300868|-24.297767300868|-24.297767300868|-24.297767300868|-24.297767300868|-24.297767300868|-24.94529739515|-25.234456163006|-25.234456163006|-25.234456163006|-25.234456163006|-25.234456163006|-25.234456163006|-25.234456163006|-25.452728489325|-26.113031735338|-26.427813174898|-26.636683437773|-26.636683437773|-27.151314600252|-27.468683622438|-27.654572162319|-27.654572162319|-27.654572162319|-27.654572162319|-27.654572162319|-27.793969217593||-28.120122334341|-28.120122334341|-28.120122334341|-28.386246359988|-28.47176352152|-28.47176352152|-28.47176352152|-28.47176352152|-28.47176352152|-28.47176352152|-28.47176352152|-28.47176352152|-28.47176352152|-28.47176352152|-28.47176352152|-28.47176352152|-28.47176352152|-28.47176352152|-28.47176352152|-28.47176352152|-28.47176352152|-28.568440194931|-28.568440194931|-28.568440194931|-28.568440194931|-28.568440194931|-28.842711497243|-29.097457727785|27.277679541663|27.277679541663|27.277679541663|27.277679541663|27.277679541663|27.277679541663|27.277679541663|27.277679541663|27.277679541663|27.277679541663|27.277679541663|27.277679541663|27.277679541663|27.277679541663|27.277679541663|27.277679541663|27.277679541663|27.277679541663|27.277679541663|27.277679541663|27.277679541663|27.277679541663|27.277679541663|27.277679541663|27.277679541663|27.064089354492|27.043431556465|26.881591042149|26.797380597358|26.797380597358|26.797380597358|26.797380597358||||||26.797380597358|26.797380597358|26.797380597358|26.797380597358|26.797380597358|26.797380597358|26.797380597358|26.797380597358|26.797380597358|26.797380597358|26.797380597358|26.797380597358|26.797380597358|26.797380597358|26.797380597358|26.797380597358|26.797380597358|26.797380597358|26.797380597358|26.797380597358|26.797380597358|26.797380597358|26.797380597358|26.654482979545|26.654482979545|26.577203162256|26.5039541728|26.5039541728|26.38358438833|26.38358438833|26.190094294631|26.183122330059|26.183122330059|26.183122330059|26.183122330059|26.167655940793|26.167655940793|26.167655940793|26.167655940793|26.167655940793|26.058506219411|25.873340095441|25.462876977728||||||25.462876977728|25.462876977728|25.462876977728|25.462876977728|25.462876977728|25.462876977728|25.462876977728|22.970736342429|22.970736342429|22.970736342429|22.911930434968|22.714366454841|22.575889713233|22.575889713233|22.575889713233|22.575889713233|22.575889713233|22.575889713233|22.575889713233|22.575889713233|22.575889713233|22.575889713233|22.575889713233|22.575889713233|22.575889713233|22.149878111885|22.098845330668|22.098845330668|22.098845330668|22.098845330668|22.098845330668|22.023477361298|-23.309216907533|-23.309216907533|-23.309216907533|-23.309216907533|-23.309216907533|-23.309216907533
08497|943613|/equities/elect-indus|TADAWULALL||3.1887682284252|3.184742446888|3.1563804901843|3.1551596822126|3.1551596822126|3.1551596822126|3.1551596822126|3.1551596822126|3.1551596822126|3.1551596822126|3.1551596822126|3.1551596822126|3.1551596822126|3.1551596822126|3.1551596822126|3.1551596822126|3.1551596822126|3.1051774358068|3.0979748937062|3.0690354496814|3.0690354496814|3.0690354496814|3.0690354496814|3.0690354496814|2.9428173337354|2.7364636962032|2.7038485015339|2.6687204401699|2.6156093295349|2.6156093295349|2.6156093295349|2.6156093295349|2.6156093295349|2.6156093295349|2.6156093295349|2.5771076418157|2.5771076418157|2.5771076418157|2.5771076418157|2.4856752926768|2.4107503156597|2.4091669829615|2.3730811891617|2.3730811891617|2.3730811891617|2.3730811891617|2.3539789581367|2.3055322726643|2.2922581390182|2.2158423745676|2.1764914155055|2.1506936633431|2.1506936633431|2.1506936633431|2.1506936633431|2.1057708355942|2.0869676639811|2.0605049200274|2.0605049200274|2.0605049200274|2.0605049200274|2.0605049200274|2.0605049200274|2.0605049200274|2.0605049200274|2.0605049200274|2.0544498968364|2.0449443181622|1.9838270567378|1.9502186405463|1.9502186405463|1.924687251758|1.9078856349868|1.9078856349868|-2.107577884355|-2.107577884355|-2.107577884355|-2.1228643856212|-2.1398492810643|-2.1648324923953|-2.1667911037464|-2.1667911037464|-2.1667911037464|-2.1667911037464|-2.1667911037464|-2.1667911037464|-2.2064346124352|-2.2215701810916|-2.2215701810916|-2.2215701810916|-2.2215701810916|-2.2215701810916|-2.2215701810916|-2.2215701810916|-2.2215701810916|-2.2215701810916|-2.2215701810916|-2.2215701810916|-2.2215701810916||-2.2215701810916|-2.2215701810916|-2.2215701810916|-2.2421854386603|-2.2421854386603|2.0396137555838|2.0396137555838|2.0396137555838|2.0396137555838|2.0396137555838|2.0396137555838|2.0396137555838|2.0396137555838|2.0396137555838|2.0396137555838|2.0267930516932|1.9625477536226|1.8539419950936|1.7982689210545|1.7591876463504|1.7079863433939|1.6930751329459|1.6930751329459|1.6930751329459|1.6930751329459|1.6930751329459|1.6930751329459|1.6930751329459|1.6930751329459|1.6930751329459|1.6930751329459|-1.8724140942128|-1.8724140942128|-1.8724140942128|1.7513947129078|1.7513947129078|1.7513947129078|1.7513947129078|1.7513947129078|1.7513947129078|1.7513947129078|1.7513947129078|1.7513947129078|1.7513947129078|1.7513947129078|1.7513947129078|1.7513947129078|1.7513947129078|1.7513947129078|1.7513947129078|1.7513947129078|1.7513947129078|1.7513947129078|1.7513947129078|1.7376608252334|1.6915191666857|1.6915191666857|1.6915191666857|1.6915191666857|1.6915191666857||||||1.6915191666857|1.6915191666857|1.6915191666857|1.6915191666857|1.6915191666857|1.6915191666857|1.6915191666857|1.6915191666857|1.6915191666857|1.6915191666857|1.6915191666857|1.6915191666857|1.6589101372577|1.6249001487999|1.6004446198442|1.5721606402373|1.5459729087652|1.5459729087652|1.5459729087652|1.5459729087652|1.5459729087652|1.5459729087652|1.5459729087652|1.5459729087652|1.5459729087652|1.5459729087652|1.5459729087652|1.5459729087652|1.5188588381146|1.5137320095008|1.5012073327578|1.5012073327578|1.5012073327578|1.5012073327578|1.5012073327578|1.5012073327578|1.4918608858601|1.4918608858601|1.4875003362379|1.4875003362379|1.4875003362379|1.4875003362379|1.4875003362379||||||1.4183336391142|1.3959262783981|1.3610292204725|1.3439212980653|1.3360236422646|1.3144707300517|1.2955230450469|1.2944700426346|1.2933000399543|1.2870000417446|1.2822222638367|1.261913636022|1.2520351750767|1.2520351750767|1.2520351750767|1.2083723857575|1.1871911740507|1.1871911740507|1.1871911740507|1.1781854977946|1.1781854977946|1.1781854977946|1.1781854977946|1.1781854977946|1.1640950033776|1.1632654178427|1.1632654178427|1.1352949261982|1.1319943534355|1.1277714953401|1.1169683255066|1.1066314089419|1.1040349324678|1.0878165783854|1.0853518117768|1.0842797611932|1.0603108643139|1.0464565222622
08498|11740|/equities/emaar-econ-city|TADAWULALL||7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.641186742535|7.5902834249169|7.5902834249169|7.5902834249169|7.5362145989803|7.5362145989803|7.4019047783113|7.4009936324727|7.4009936324727|7.3405483819789|7.3024728333072|7.3024728333072|7.3024728333072|7.3024728333072|7.3024728333072|7.3024728333072|7.3024728333072|7.2865028923407|7.2865028923407|7.2865028923407|7.2865028923407|7.2865028923407|7.2501298275992|7.2501298275992|7.2501298275992|7.2501298275992|7.2501298275992|7.2501298275992|7.2501298275992|7.2501298275992|7.201846106069|7.201846106069|7.201846106069|7.201846106069|7.1314955102257|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.6063762976311|-7.7226400986405|-7.8451556778717|-7.9423951414744|-8.0009945528949|-8.0722163404849|-8.1785736046265|-8.278414854521|-8.3014982422025|-8.3014982422025|-8.3014982422025|-8.3014982422025|-8.3014982422025||-8.3014982422025|-8.3014982422025|-8.3014982422025|-8.356108899451|-8.3873436136784|-8.4231594849231|-8.4512882021403|-8.5217444118285|-8.5217444118285|-8.5217444118285|-8.5217444118285|-8.6113823979457|-8.7443140976252|-8.8736820212803|-8.9402025001802|-9.0263357446765|-9.1420400723456|-9.271155262947|8.712371497804|8.712371497804|8.712371497804|8.712371497804|8.712371497804|8.712371497804|8.712371497804|8.712371497804|8.712371497804|8.712371497804|8.712371497804|-9.2323447478982|-9.2323447478982|-9.2323447478982|-9.2323447478982|-9.2323447478982|-9.3376053453786|-9.3563031886956|-9.3563031886956|-9.4008923873792|-9.4187689738682|-9.4675209210108|-9.4961339815668|-9.5004660806735|-9.5004660806735|-9.5004660806735|-9.5004660806735|-9.5004660806735|-9.5004660806735|-9.6073659037464|-9.6073659037464|-9.6376288836657|-9.757364902834|9.2877369848603|9.2877369848603|9.2877369848603|9.2877369848603|9.2877369848603|9.2877369848603|9.2877369848603|9.2877369848603|9.2877369848603||||||9.2877369848603|9.2877369848603|9.2877369848603|9.2877369848603|9.2877369848603|9.2877369848603|9.2824854285313|9.1377621658195|9.0408468254792|9.0325293967018|9.0325293967018|9.0325293967018|9.0325293967018|9.0325293967018|9.0325293967018|9.0325293967018|9.0325293967018|9.0325293967018|9.0301250806189|9.0301250806189|9.0301250806189|9.0301250806189|9.0301250806189|9.0301250806189|9.0301250806189|9.0301250806189|9.0301250806189|9.0301250806189|9.0301250806189|9.0301250806189|9.0301250806189|9.0301250806189|9.0301250806189|9.0301250806189|9.0301250806189|9.0301250806189|9.0301250806189|9.0301250806189|9.0301250806189|9.0301250806189|9.0301250806189|9.0301250806189|9.0301250806189||||||8.9790279987494|8.5639198756925|7.9626887083839|7.6906991989467|7.6906991989467|7.6906991989467|7.6906991989467|7.68110959116|7.68110959116|7.5848173268976|7.5848173268976|7.5848173268976|7.5848173268976|7.5848173268976|7.3797969165049|7.2669148322409|7.2669148322409|7.2669148322409|7.2669148322409|7.2669148322409|7.2669148322409|7.2669148322409|7.2669148322409|7.2669148322409|7.2669148322409|7.2669148322409|7.2637943025502|7.2094573462332|-7.6587871948114|-7.6587871948114|-7.6587871948114|-7.6587871948114|-7.6587871948114|-7.6587871948114|-7.6587871948114|-7.6587871948114|-7.7775410457045|-7.9733790074885
08499|40410|/equities/saudi-enaya-cooperative-insurance|TADAWULALL||14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.859188634639|14.741320166859|14.668133455154|14.506814962886|14.471993083157|14.471993083157|-15.779233331867|-15.779233331867|-15.779233331867|-15.779233331867|-15.819148244005|-15.851170379858|-15.851170379858|-15.941300108411|-16.073667105015|-16.225186356765|-16.544650723384|-16.649612137396|-16.852902885629|14.691278648926|14.691278648926|14.691278648926|14.691278648926|14.57142077613|14.421578472722|12.877309077171|12.764787878358|12.637542051036|12.209491140268|11.952768465569|11.823626821818|11.823626821818|11.823626821818|11.823626821818|11.823626821818|11.823626821818|11.823626821818|11.823626821818|11.629045190121|11.629045190121|11.358938629656|11.35326526698|10.242516603034|-11.699997560011|-11.699997560011|-11.699997560011|-11.699997560011|-11.699997560011|-11.699997560011|-11.699997560011|-11.699997560011|-11.699997560011|-11.699997560011|-11.788886220175|-11.926540170464|-11.98171105468|-12.136346447067|-12.321495810699|-12.384995239258|-12.497772341834|-12.707458317977|-12.707458317977|-12.707458317977|-12.707458317977|-13.018287195875|-13.5303190705|11.847474806355|11.847474806355|11.847474806355|11.847474806355|11.847474806355|11.847474806355|11.847474806355|11.847474806355|11.847474806355|11.847474806355|11.847474806355||11.847474806355|11.847474806355|11.847474806355|11.847474806355|11.847474806355|11.847474806355|11.847474806355|11.171638904729|10.856265318304|10.540034849334|-11.560129378982|-11.560129378982|-11.560129378982|-11.560129378982|-11.560129378982|-11.560129378982|-11.560129378982|-11.560129378982|-11.560129378982|-11.560129378982|-11.560129378982|-11.560129378982|-11.560129378982|-11.743476839803|-11.80830804059|-11.899230916733|-12.113590142721|-12.129544838263|-12.183939147871|-12.191499734877|-12.191499734877|-12.191499734877|-12.191499734877|-12.191499734877|-12.191499734877|11.020215221342|11.020215221342|11.020215221342|11.020215221342|11.020215221342|11.020215221342|11.020215221342|11.020215221342|10.821900627982|10.821900627982|10.821900627982|10.796556285102|-11.951609648476|-11.951609648476|-11.951609648476|-11.951609648476|-11.951609648476|-11.951609648476|-11.951609648476|-11.951609648476|-11.951609648476|-11.951609648476|-11.951609648476|-11.951609648476|-11.951609648476||||||-11.951609648476|-11.951609648476|-11.951609648476|-12.066232510419|-12.436924691566|-12.522005835149|-12.522005835149|-12.688895427488|-12.902105873716|-12.916784253267|-13.014204836054|-13.158004866886|-13.340005409771|-13.503340188434|-13.503340188434|-14.590377851515|12.430891677444|12.430891677444|12.285435010664|11.992705558927|11.717916455446|11.717916455446|11.717916455446|11.717916455446|11.717916455446|11.717916455446|11.257685094607|11.151216501968|11.151216501968|11.129789000209|11.129789000209|11.129789000209|10.677543460722|10.457270422904|10.253633648519|10.163187552388|10.163187552388|10.163187552388|10.133071570847|10.133071570847|10.073412530128|9.7460135536105|9.6189042282006||||||9.5602798847441|9.5602798847441|9.5602798847441|9.5602798847441|9.5602798847441|9.5602798847441|9.5602798847441|9.4719505020724|9.4719505020724|9.2032790922176|-9.9071946074622|-9.9071946074622|-9.9071946074622|-9.9071946074622|-9.9071946074622|-9.9071946074622|-9.9071946074622|-10.012674368683|-10.012674368683|-10.012674368683|-10.012674368683|-10.012674368683|-10.012674368683|-10.305193253429|-10.347437138989|-10.436506911074|-10.436506911074|-10.436506911074|-10.436506911074|-10.584451856386|-10.641057321508|-10.657286084448|-10.66420678381|-10.679674458547|-10.684638367807|-10.810153602135|-10.819059184935|-10.893955446776
08500|11717|/equities/cement-east|TADAWULALL/MSCI_EEM_SMALLCAP||-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.780649275384|-36.989610984151|-37.019278002015|-37.019278002015|-37.019278002015|-37.019278002015|-37.019278002015|-37.019278002015|-37.019278002015|-37.113086329822|-37.120094523302|-37.3584372572|-37.501042371756|-37.540046486332|-37.747274594256|-37.966416682081|-38.137684439373|-38.35298198986|36.947595560331|36.947595560331|36.947595560331|36.947595560331|36.947595560331|36.852883616839|36.75911204545|36.75911204545|36.75911204545|36.75911204545|36.615677380211|36.569553491193|36.569553491193|36.569553491193|36.488720146332|36.488720146332|36.488720146332|36.450580667218|36.450580667218|36.450580667218|36.450580667218|36.384619065431|36.384619065431|36.384619065431|36.384619065431|36.358483233456|36.358483233456|36.26618681327|36.26618681327|36.26618681327|36.26618681327|36.26618681327|36.26618681327|36.26618681327|36.26618681327|36.26618681327|36.059649683541|-38.370881322818|-38.370881322818|-38.370881322818|-38.370881322818|-38.370881322818|-38.370881322818|-38.370881322818|-38.405013388112|-38.405013388112|-38.405013388112|-38.405013388112|-38.405013388112|-38.405013388112|-38.405013388112|-38.405013388112|-38.405013388112|-38.405013388112|-38.405013388112|-38.711127512671|-39.379026095589|-39.379026095589|-39.379026095589|-39.379026095589|-39.379026095589|-39.379026095589|-39.379026095589|-39.765398615781|-39.765398615781|-39.765398615781|-39.810058192196|-39.810058192196|-39.894510458776|-40.588345208509|-41.1180763933|-41.1180763933|-41.1180763933|-41.1180763933|-41.753417197525|-42.126018938819||-42.323354757935|-42.346815591527|-42.346815591527|-42.346815591527|-42.45024200954|-42.45024200954|-42.45024200954|-42.45024200954|-42.45024200954|-42.45024200954|-42.45024200954|-43.65860320769|-44.084558399101|-44.532842962367|-44.794824326946|-44.803180828156|-44.803180828156|-44.982260649916|-44.982260649916|-44.982260649916|-44.982260649916|-44.983066922555|-45.578408327511|-45.698233170433|-46.242479477903|-46.253368967577|-46.253368967577|-46.643429438804|-46.643429438804|-46.643429438804|-46.643429438804|-46.643429438804|-46.643429438804|-46.989951395164|-46.989951395164|-46.989951395164|-46.989951395164|-46.989951395164|-46.989951395164|-46.989951395164|-46.989951395164|-47.21383399342|-47.55426130664|-47.670781700634|-47.670781700634|-47.670781700634|-47.670781700634|-47.670781700634|-47.670781700634|-47.670781700634|-47.670781700634|-47.670781700634|-47.670781700634|-47.670781700634|-47.670781700634|-47.670781700634|-47.845312958319|-48.136457740553|-48.162730017511|45.96071196904||||||45.96071196904|45.96071196904|45.96071196904|45.96071196904|45.96071196904|45.96071196904|45.96071196904|45.96071196904|45.96071196904|45.820233783349|45.303038978162|45.036709255181|44.61301108886|44.456122414814|44.076247127571|42.92945283861|42.92945283861|42.92945283861|42.773531244875|42.773531244875|42.773531244875|42.72038380098|42.72038380098|42.72038380098|42.72038380098|42.086537641415|41.662819008175|41.555910432938|41.472404950422|41.472404950422|41.472404950422|41.472404950422|41.472404950422|41.472404950422|41.472404950422|41.472404950422|41.472404950422|41.472404950422|41.472404950422|41.472404950422|41.472404950422|41.472404950422|41.307907850116||||||41.307907850116|40.903230012092|40.636924227778|40.345893741026|40.345893741026|40.037779320946|40.037779320946|40.037779320946|40.037779320946|39.975309678438|-41.345435216311|-41.345435216311|-41.345435216311|-41.345435216311|-41.345435216311|-41.345435216311|-41.345435216311|-41.345435216311|-41.345435216311|-41.345435216311|-41.345435216311|-41.345435216311|-41.345435216311|-41.511595278187|-41.557039270228|-41.557039270228|-41.557039270228|-41.557039270228|-41.557039270228|-41.557039270228|-41.557039270228|-41.557039270228|-41.557039270228|-41.557039270228|-41.557039270228|-41.968933539729|-42.490659425705|-42.490659425705
08501|11751|/equities/etihad-etisala|TADAWULALL/MSCI_EEM/EMCONSGROWTH||49.630514332119|49.630514332119|49.630514332119|49.630514332119|48.967236832848|48.569150849703|48.528097252086|48.528097252086|48.528097252086|48.528097252086|48.528097252086|48.528097252086|48.212665775136|48.212665775136|48.212665775136|48.212665775136|48.212665775136|48.212665775136|48.212665775136|48.212665775136|48.212665775136|48.212665775136|48.212665775136|48.212665775136|48.212665775136|47.208599873791|47.208599873791|47.208599873791|47.208599873791|46.51831421147|46.51831421147|46.51831421147|46.206459302485|45.837732600702|45.459817516806|45.459817516806|45.459817516806|45.130351397728|45.003168897867|44.503522269195|44.278913039042|44.126570085765|43.848966973889|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|43.665059467147|42.776599932034|42.776599932034|42.776599932034|42.776599932034|42.168442673506|41.784380112557|41.544069094645|41.544069094645|41.544069094645|41.544069094645|41.544069094645|41.544069094645|41.544069094645|41.544069094645|41.263561511897|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933||-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.149219216933|-45.642070712199|-45.642070712199|-45.642070712199|-46.005080052604|-46.130641959762|-47.170158411237|-47.620120996514|-47.620120996514|-47.620120996514|-47.620120996514|-47.620120996514|-47.908200757672|-47.908200757672|-47.908200757672|-47.908200757672|-47.908200757672|-47.908200757672|-47.908200757672|-47.908200757672|-47.908200757672|-47.908200757672|-47.908200757672|-47.908200757672|-47.908200757672|-47.934197317143|-47.934197317143|-48.410220343294|-48.547802897665|-48.547802897665|-48.928113694956|-49.945125522404|45.895410719347|45.895410719347|45.895410719347|45.895410719347|45.895410719347|45.895410719347|45.895410719347|45.895410719347|45.895410719347|45.895410719347|45.895410719347|45.895410719347|45.895410719347|45.895410719347|45.895410719347|45.895410719347|45.895410719347|45.895410719347|45.895410719347|45.895410719347|45.192124038749|44.81867076268||||||44.81867076268|44.626302415687|44.07644619606|43.491934483124|43.491934483124|43.491934483124|43.491934483124|43.491934483124|43.266037509257|42.899257634866|42.899257634866|42.899257634866|42.899257634866|42.899257634866|42.899257634866|42.899257634866|42.899257634866|42.899257634866|42.899257634866|42.899257634866|42.899257634866|42.899257634866|42.899257634866|42.899257634866|42.899257634866|42.899257634866|42.899257634866|42.899257634866|42.899257634866|42.899257634866|42.899257634866|42.899257634866|42.899257634866|42.688149682254|42.688149682254|42.688149682254|42.688149682254|42.688149682254|42.688149682254|42.688149682254|42.688149682254|42.08683357368|41.160571462111||||||41.160571462111|41.160571462111|41.160571462111|41.160571462111|40.789522999079|40.080026063159|39.888916449232|39.326572476143|38.637859620777|38.528177780274|38.455799055857|38.455799055857|38.455799055857|38.273108748112|37.784010440678|37.632232381868|37.474703367074|37.406840490046|37.406840490046|37.406840490046|37.406840490046|37.406840490046|37.406840490046|37.406840490046|37.406840490046|37.406840490046|37.406840490046|37.406840490046|37.406840490046|37.406840490046|36.515935022238|36.174612330069|36.174612330069|36.102346736712|35.002606425597|34.388697654189|34.388697654189|34.388697654189
08502|19031|/equities/united-electronics|TADAWULALL/MSCI_EEM_SMALLCAP||86.610127789537|86.610127789537|86.610127789537|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|86.278741646811|85.193060390967|85.193060390967|85.193060390967|84.492290171007|83.374765246025|82.327517448654|81.813676570164|81.813676570164|81.813676570164|81.170752338024|79.06749980036|78.55277789504|77.891039971254|77.891039971254|77.891039971254|77.891039971254|77.235854076924|77.235854076924|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|77.062254595711|75.53028347752|75.12175017801|75.12175017801|75.12175017801|75.12175017801|75.12175017801|75.12175017801|75.12175017801|75.12175017801|75.12175017801|75.12175017801|75.12175017801|75.12175017801|75.12175017801|75.12175017801|75.12175017801|75.10194684628|74.341049847375|72.545615180081|72.226682619481|72.226682619481|-77.503476009699|-77.503476009699|-77.503476009699|-77.503476009699|-77.503476009699|-77.503476009699|-77.503476009699|-77.503476009699||-77.503476009699|-77.503476009699|-77.503476009699|-77.503476009699|-77.503476009699|-77.503476009699|-77.503476009699|-77.503476009699|-77.503476009699|-77.776088354689|-78.356759837051|-79.140445995208|-79.140445995208|-79.722715483635|-79.725244003898|-79.794740215278|-79.794740215278|-79.794740215278|-79.794740215278|-80.307702566047|-80.307702566047|-81.184201942132|-81.184201942132|-81.6546670444|-82.427408166195|-82.508231211001|-83.048033237782|-84.1533708576|-84.28789843982|-84.28789843982|-84.28789843982|-84.28789843982|-84.28789843982|-84.797665696072|77.141351779959|77.141351779959|77.141351779959|77.141351779959|77.141351779959|77.141351779959|77.141351779959|77.141351779959|76.945949219621|76.919070860857|76.919070860857|76.919070860857|76.919070860857|76.919070860857|75.160075767299|74.706268131316|74.706268131316|73.045852461988|72.882086554536|72.882086554536|72.882086554536|72.882086554536|72.718982687007|71.059977202956|-74.947722656846|-74.947722656846||||||-74.947722656846|-74.947722656846|-74.947722656846|-75.286360033486|-75.473934675803|-75.473934675803|-75.473934675803|-75.473934675803|-75.473934675803|-75.473934675803|-75.473934675803|-75.473934675803|-75.473934675803|-75.473934675803|-75.473934675803|-75.473934675803|-75.473934675803|-75.473934675803|-75.473934675803|-75.473934675803|-76.27659281266|-76.557329162097|-77.052584312731|-77.502875273287|-77.836529776851|-79.333369228329|-79.333369228329|-79.392634256114|-79.617264628925|-79.617264628925|-79.617264628925|-79.617264628925|-79.617264628925|-79.617264628925|-79.617264628925|-79.617264628925|-80.002518204095|-80.278393126739|-80.278393126739|-80.278393126739|-80.278393126739|-80.278393126739|-80.492658775396||||||-80.764068357754|-81.271189098676|-82.290209855327|76.727376321982|76.727376321982|76.727376321982|76.727376321982|76.727376321982|76.727376321982|75.530418135535|74.300463493016|-78.244257622776|-78.244257622776|-78.244257622776|-78.244257622776|-78.244257622776|-78.244257622776|-78.244257622776|-78.244257622776|-78.244257622776|-78.310283534855|-78.833649389314|-79.93738592153|75.107079565133|75.107079565133|75.107079565133|75.107079565133|75.107079565133|75.107079565133|75.107079565133|75.107079565133|75.107079565133|75.107079565133|74.302310373612|73.347012204404|-79.350601962472|-79.350601962472|-79.739559601043
08503|11692|/equities/fipco|TADAWULALL||51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.835514384878|51.078349570845|50.681500625184|49.057221942005|46.974691131443|45.374656600787|45.002394697217|44.943757139473|44.943757139473|44.943757139473|44.943757139473|44.943757139473|44.943757139473|44.943757139473|44.943757139473|44.943757139473|44.943757139473|44.943757139473|43.909268186451|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.014791382603|-48.925003933766|-48.925003933766|-48.925003933766|-48.925003933766|-48.925003933766|-48.925003933766|-49.688894192221|-49.838143120875|-49.838143120875|-50.05418834111|-50.05418834111|-50.535210497081|-51.647456574108|-54.099951876166|-54.888881205153|-54.888881205153|47.63060483179|47.63060483179|47.63060483179|47.63060483179|47.63060483179|47.63060483179|47.63060483179|47.63060483179|47.63060483179|47.63060483179|47.63060483179|47.63060483179|47.63060483179|47.63060483179|47.63060483179|47.63060483179|47.63060483179||47.63060483179|47.63060483179|46.750672543949|46.171505649524|46.171505649524|43.587785411363|42.722539345959|41.675044607828|39.494492821903|-42.050897672884|-42.050897672884|-42.050897672884|-42.050897672884|-42.050897672884|-42.050897672884|-42.050897672884|-42.050897672884|-42.050897672884|-42.050897672884|-42.050897672884|-42.050897672884|-42.050897672884|-42.050897672884|-42.700999448821|-42.809442518072|-42.810490499952|-43.150544364164|-43.60956349959|-43.60956349959|-43.60956349959|-43.60956349959|-43.60956349959|-43.618960122157|-44.448844198705|42.15308697599|42.15308697599|42.15308697599|42.15308697599|42.15308697599|42.15308697599|42.15308697599|42.15308697599|42.15308697599|42.15308697599|42.15308697599|42.15308697599|42.15308697599|42.088380494455|42.088380494455|41.999852528223|41.999852528223|41.775275379063|41.775275379063|41.775275379063|41.739196518661|41.564481402489|41.564481402489|41.564481402489|41.564481402489|41.564481402489||||||41.564481402489|41.564481402489|41.564481402489|41.564481402489|41.564481402489|41.564481402489|41.564481402489|41.564481402489|41.564481402489|41.564481402489|41.132755969468|40.943520132622|40.943520132622|40.943520132622|40.943520132622|40.943520132622|40.943520132622|40.597851507871|40.597851507871|40.597851507871|40.597851507871|40.597851507871|40.597851507871|40.597851507871|40.597851507871|40.597851507871|39.439278435937|39.234060369933|39.234060369933|39.234060369933|39.234060369933|39.234060369933|39.234060369933|39.234060369933|39.234060369933|39.234060369933|39.234060369933|39.234060369933|39.234060369933|39.234060369933|39.234060369933|39.234060369933|39.234060369933||||||39.234060369933|39.234060369933|39.234060369933|39.234060369933|39.234060369933|39.234060369933|39.234060369933|39.234060369933|39.234060369933|39.234060369933|39.234060369933|37.646180138548|35.956865718586|35.925540107061|35.925540107061|35.925540107061|35.925540107061|35.925540107061|35.925540107061|35.925540107061|35.925540107061|35.925540107061|35.925540107061|35.925540107061|35.925540107061|35.925540107061|35.764487100497|35.52165352068|-37.396473396547|-37.396473396547|-37.396473396547|-37.396473396547|-37.396473396547|-37.396473396547|-37.396473396547|-37.396473396547|-37.396473396547|-37.407191264108
08504|11736|/equities/ahmed-fitaihi|TADAWULALL||3.0231222382141|3.0231222382141|3.0231222382141|3.0231222382141|3.0231222382141|3.0231222382141|3.0231222382141|3.0231222382141|3.0231222382141|3.0231222382141|3.0231222382141|3.0231222382141|3.0231222382141|3.0231222382141|3.0231222382141|3.0231222382141|3.0231222382141|3.0231222382141|3.0231222382141|3.0231222382141|3.0231222382141|3.0231222382141|3.0231222382141|2.979534215444|2.979534215444|2.979534215444|2.979534215444|2.979534215444|2.979534215444|2.979534215444|2.979534215444|2.979534215444|2.979534215444|2.979534215444|2.979534215444|2.979534215444|2.979534215444|2.979534215444|2.979534215444|2.979534215444|2.979534215444|2.979534215444|2.979534215444|2.979534215444|2.979534215444|2.979534215444|2.979534215444|2.9328158108324|2.8986841139892|2.8318712377658|2.831311818623|2.831311818623|2.831311818623|2.831311818623|2.831311818623|2.831311818623|2.831311818623|2.831311818623|2.7686799065531|2.7101998744476|2.6941109562436|2.6501232942519|2.5784702389966|-2.916702309441|-2.916702309441|-2.916702309441|-2.916702309441|-2.916702309441|-2.9552248221762|-2.966916479681|-2.9949071959369|-3.0193413314678|-3.0360307125858|-3.0360307125858|-3.0360307125858|-3.0561452473327|-3.0579391944325|-3.0588213589364|-3.1163493944915|-3.1163493944915|-3.1163493944915|-3.1163493944915|-3.1163493944915|-3.1163493944915|-3.1163493944915|-3.1163493944915|-3.1437214694323|-3.1971253109938|-3.1971253109938|-3.2595836402052|-3.2936835319752|-3.2936835319752|-3.3302039207081|-3.3752266898266|-3.4224740017908|-3.4577489284958|-3.4605541573|-3.4605541573|-3.5489490546597||-3.6030852679133|-3.6030852679133|-3.6434280743996|-3.6585058634752|-3.6585058634752|-3.6585058634752|-3.6585058634752|-3.6585058634752|-3.6585058634752|-3.6585058634752|-3.6585058634752|-3.6585058634752|-3.6585058634752|-3.6585058634752|-3.6585058634752|-3.6585058634752|-3.6585058634752|-3.7077844082508|-3.7229205665798|-3.7229205665798|-3.7229205665798|-3.7229205665798|-3.7271340089607|-3.8118156545215|-3.8393402179147|-3.8393402179147|-3.9042669358149|-3.9625188048564|-3.962615792629|-3.962615792629|-4.0356842463512|-4.0934693833627|-4.0934693833627|-4.0934693833627|-4.1944104190709|-4.1949732175582|-4.1949732175582|-4.1949732175582|-4.2649702221281|-4.3338559104476|-4.3365504390263|-4.3365504390263|-4.3438276310349|-4.3438276310349|-4.3798084148196|-4.4520093741712|-4.5250105132325|-4.5277893002015|-4.5953214361913|-4.6203571905302|4.0487271210972|4.0487271210972|4.0487271210972|4.0487271210972|4.0487271210972|4.0487271210972|3.9091409203547|3.792379087556|3.7376431959079|3.652936937324||||||3.5174247857898|3.5174247857898|3.5174247857898|3.5174247857898|3.5174247857898|3.4054719471236|3.3366354994531|3.3040394576121|3.2755994037046|3.236221573447|3.222630566923|3.222630566923|3.222630566923|3.222630566923|3.222630566923|3.222630566923|3.222630566923|3.222630566923|3.222630566923|3.152367214989|3.1448525241473|3.0920583463884|3.0850050281995|3.0850050281995|3.0850050281995|3.0850050281995|3.0122278610329|3.0051961590852|3.0051961590852|3.0051961590852|3.0051961590852|3.0051961590852|3.0051961590852|3.0051961590852|3.0051961590852|3.0051961590852|3.0051961590852|3.0051961590852|3.0051961590852|3.0051961590852|2.9726450540211|2.9726450540211|2.9726450540211||||||2.9726450540211|2.9726450540211|2.9726450540211|2.9726450540211|2.9726450540211|2.9726450540211|2.9323832831544|2.9176481655088|2.8690535018673|2.8489483407063|2.8288314928525|2.8103683248619|-2.9519385427766|-2.9519385427766|-2.9519385427766|-2.9519385427766|-2.9519385427766|-2.9621539480744|-2.9624591670898|-2.9624591670898|-2.9624591670898|-2.9624591670898|-2.9943990665969|-3.0648879296577|-3.0682088674215|-3.1146764822698|-3.1307516437876|-3.1465967302669|-3.1465967302669|-3.1465967302669|-3.1465967302669|-3.1465967302669|-3.1465967302669|-3.1465967302669|-3.1465967302669|-3.1465967302669|-3.1465967302669|-3.1617741987825
08505|11683|/equities/natl-gas---industry|TADAWULALL/MSCI_EEM_SMALLCAP||75.515642011557|68.478492141205|65.33165378089|64.563590334941|64.563590334941|64.563590334941|64.563590334941|64.563590334941|64.563590334941|63.59287696314|63.487291692242|63.487291692242|63.487291692242|63.487291692242|63.487291692242|63.487291692242|63.487291692242|63.487291692242|63.487291692242|63.487291692242|63.294566675776|63.294566675776|63.294566675776|63.149519122037|63.127877093281|63.127877093281|63.127877093281|63.127877093281|63.127877093281|63.127877093281|63.127877093281|61.858751986783|61.670833506365|61.445370054002|61.435309127065|61.435309127065|61.435309127065|61.435309127065|61.435309127065|59.894788215659|59.5394895028|59.5394895028|59.5394895028|58.132767512944|58.058856741505|58.058856741505|58.058856741505|58.058856741505|56.820952486017|56.256848868542|56.256848868542|56.256848868542|56.256848868542|56.229832500013|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.811787196673|55.685318598788|-62.985948198881|-62.985948198881|-62.985948198881|-62.985948198881|-64.395498083528|-64.822735547793|-64.822735547793|-64.822735547793|-64.822735547793|-64.822735547793|-64.822735547793|-64.822735547793|-64.822735547793|-64.822735547793|-64.822735547793|-64.822735547793||-64.822735547793|-64.822735547793|-64.822735547793|-64.822735547793|-64.822735547793|-64.822735547793|-64.822735547793|-65.292883189829|-65.292883189829|-66.042093577552|-66.263438240873|-66.652292524078|-66.652292524078|-66.652292524078|-66.652292524078|-66.652292524078|-66.652292524078|-66.652292524078|-66.652292524078|-66.744806343511|-66.744806343511|-66.971364523397|-66.971364523397|-67.665397269958|-67.665397269958|-67.665397269958|-67.665397269958|-67.665397269958|-67.665397269958|-67.665397269958|-67.665397269958|-67.665397269958|-67.665397269958|-67.665397269958|-68.667109179755|-69.391229921204|-70.140259537015|65.095997720011|65.095997720011|65.095997720011|65.095997720011|65.095997720011|65.095997720011|65.095997720011|65.095997720011|65.095997720011|65.095997720011|65.095997720011|65.095997720011|65.095997720011|65.095997720011|65.095997720011|65.095997720011|65.095997720011|-70.599815018146|-70.599815018146|-70.599815018146|-70.599815018146|-70.599815018146|-70.599815018146||||||-70.599815018146|-70.599815018146|-70.599815018146|-70.599815018146|64.871395862784|64.871395862784|64.871395862784|64.871395862784|64.871395862784|64.871395862784|64.871395862784|64.871395862784|64.871395862784|64.871395862784|59.890439338912|58.527410823524|58.527410823524|58.527410823524|58.527410823524|58.527410823524|58.527410823524|58.527410823524|58.527410823524|58.526145640009|58.526145640009|58.526145640009|58.526145640009|58.526145640009|58.526145640009|58.526145640009|58.526145640009|58.526145640009|58.526145640009|58.526145640009|58.526145640009|58.526145640009|58.526145640009|58.526145640009|58.526145640009|58.526145640009|58.526145640009|58.526145640009|58.140160974522||||||57.111288318656|56.406989691016|55.96356104256|55.96356104256|55.96356104256|55.96356104256|54.237290683072|54.096990071713|53.996655423309|53.824970979457|53.824970979457|53.824970979457|53.255524285375|52.684546611124|52.684546611124|52.684546611124|52.684546611124|52.684546611124|52.684546611124|52.684546611124|52.684546611124|52.684546611124|51.660607811934|51.589565167964|51.561043749403|51.561043749403|51.561043749403|51.561043749403|51.561043749403|51.561043749403|51.561043749403|51.561043749403|51.561043749403|51.561043749403|51.561043749403|51.561043749403|51.561043749403|51.561043749403
08506|11639|/equities/gulf-general|TADAWULALL||-7.7496383069206|-7.7496383069206|-7.7496383069206|-7.7496383069206|-7.7496383069206|-7.796265058854|-7.9236276206471|-8.1534753438607|-8.2283058030489|-8.2453395374487|-8.3225371675005|-8.3225371675005|-8.3225371675005|7.8147109323225|7.8147109323225|7.8147109323225|7.8147109323225|7.8147109323225|7.8147109323225|7.8147109323225|7.8147109323225|7.8147109323225|7.7946791442988|7.6818659871549|7.6018669861621|7.6018669861621|7.6018669861621|7.5771627480201|7.5771627480201|7.5771627480201|7.3029585739431|7.2363134404078|7.2363134404078|7.2363134404078|7.2363134404078|7.2363134404078|7.2363134404078|7.2363134404078|7.2363134404078|7.2363134404078|7.2363134404078|7.2363134404078|7.2363134404078|7.2363134404078|7.2363134404078|7.2363134404078|7.2363134404078|7.2363134404078|7.2363134404078|7.2363134404078|7.2363134404078|7.2363134404078|7.2363134404078|7.2363134404078|7.2363134404078|7.112570711866|7.0632354086012|7.0632354086012|7.058039487001|7.0394881440497|6.85332011661|-7.4916966050495|-7.4916966050495|-7.4916966050495|-7.4916966050495|-7.4916966050495|-7.5496629443024|-7.6068478388096|-7.6166754185159|-7.6166754185159|-7.6166754185159|-7.6166754185159|-7.6166754185159|-7.6166754185159|-7.6166754185159|-7.6174835657004|-7.6174835657004|-7.6174835657004|-7.7694263430573|-7.8692539678158|-7.8692539678158|-7.8692539678158|-7.8866817751433|-7.8866817751433|-7.8866817751433|-7.8866817751433|-7.9757574707166|-8.2063970731249|-8.2426632959037|-8.3696259214248|-8.386959781426|-8.386959781426|-8.386959781426|-8.386959781426|-8.386959781426|-8.386959781426|-8.386959781426|-8.386959781426|-8.386959781426||7.7177450336477|7.7177450336477|7.7177450336477|7.7177450336477|7.7177450336477|7.7177450336477|7.7177450336477|7.5519390015095|-8.0170876703935|-8.0170876703935|-8.0170876703935|-8.0170876703935|-8.0170876703935|-8.0170876703935|-8.0170876703935|-8.0170876703935|-8.0170876703935|-8.1112086731281|-8.1668985108629|-8.1887425737637|-8.1887425737637|-8.1887425737637|-8.1969363244659|-8.3071515860697|-8.4029460817068|-8.4958591821127|-8.4958591821127|-8.5787327424611|-8.6774806066713|-8.707756047377|-8.7708402794037|-8.8514895617337|-8.9237097492721|-8.9237097492721|-8.9237097492721|-8.9737795629677|-8.9737795629677|-8.9737795629677|-8.9737795629677|-8.9737795629677|-8.9737795629677|-8.9737795629677|-8.9737795629677|-8.9737795629677|-8.9737795629677|-9.1430889543093|-9.2123206386077|-9.2903561867064|8.472956307688|8.472956307688|8.472956307688|8.472956307688|8.472956307688|8.472956307688|8.472956307688|8.2510627993374|8.1706255551211|8.1667815891378|8.1667815891378|8.1667815891378||||||8.1667815891378|8.1667815891378|8.1667815891378|8.1667815891378|8.1667815891378|8.1667815891378|8.1667815891378|8.1667815891378|8.1667815891378|8.1667815891378|8.1667815891378|8.1667815891378|8.1667815891378|8.1667815891378|8.1667815891378|8.1667815891378|8.1667815891378|8.1667815891378|7.9592021535362|7.925690423355|7.925690423355|7.925690423355|7.925690423355|7.925690423355|7.925690423355|7.8985453302171|7.8328282760808|7.7389848937749|7.7389848937749|7.7025245285491|7.7025245285491|7.7025245285491|7.6315255981161|7.6315255981161|7.6315255981161|7.6315255981161|7.6315255981161|7.6315255981161|7.6315255981161|7.6315255981161|7.538917234813|7.4365744626906|7.3606383310851||||||7.2840426218837|7.2694918063316|7.2566578550507|7.2462864102445|7.2180959848918|7.2075403763293|7.2075403763293|7.2075403763293|7.2075403763293|7.2075403763293|7.2075403763293|7.2075403763293|-7.7556472545997|-7.7556472545997|-7.7556472545997|-7.7556472545997|-7.7556472545997|-8.0790895902813|-8.0790895902813|-8.0790895902813|-8.0790895902813|-8.1117663078508|-8.112518091224|-8.1947135955001|-8.1947135955001|-8.2966215264534|-8.2966215264534|-8.3738537643838|-8.3738537643838|7.7065057727744|7.7065057727744|7.7065057727744|7.7065057727744|7.7065057727744|7.7065057727744|7.7065057727744|7.7065057727744|7.7065057727744
08507|11625|/equities/gulf-union|TADAWULALL||-16.057609648353|-16.057609648353|-16.057609648353|-16.057609648353|-16.057609648353|-16.059565962295|-16.246184336853|-16.332427329169|-16.434605541688|-16.434605541688|-16.434605541688|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.415286600187|15.302540209111|15.052822433375|14.809837169574|14.809837169574|14.809837169574|14.809837169574|14.809837169574|14.809837169574|14.809837169574|14.809837169574|14.809837169574|14.809837169574|14.809837169574|14.809837169574|14.809837169574|14.809837169574|14.809837169574|14.776485305281|14.711253923808|14.711253923808|14.711253923808|14.711253923808|14.711253923808|14.711253923808|14.661102054752|14.661102054752|14.661102054752|14.581224068709|14.345804647944|14.18978320707|13.953092433226|13.892324819843|13.805916616961|13.784351531714|13.565866584211|13.565866584211|12.752074156237|12.356757882731|12.356757882731|12.296397477936|12.168219494104|12.13135531134|-13.014578958777|-13.014578958777|-13.014578958777|-13.014578958777|-13.014578958777|-13.014578958777|-13.014578958777|-13.014578958777|-13.476198404395|-13.721331403613|-14.038146175676|-14.066290524502|-14.066290524502|-14.066290524502|-14.066290524502|-14.066290524502|-14.066290524502|-14.427435600898|-14.427435600898|-14.427435600898|13.420273018382|13.420273018382|13.420273018382|13.420273018382|13.420273018382|13.420273018382|13.420273018382|13.420273018382|13.420273018382||13.420273018382|13.420273018382|13.420273018382|13.420273018382|13.420273018382|13.420273018382|13.239192062508|13.20173713226|13.20173713226|13.20173713226|13.20173713226|13.20173713226|13.005263132727|12.878070825643|12.682300879234|12.369562159178|12.369562159178|12.369562159178|12.349717989506|12.349717989506|12.349717989506|12.349717989506|12.349717989506|12.349717989506|12.349717989506|12.349717989506|12.349717989506|12.349717989506|12.349717989506|12.317464341656|12.226071770473|11.811190163078|11.190211652586|10.960235620946|10.805722585688|10.805722585688|10.649583333311|10.649583333311|10.649583333311|10.649583333311|10.645601169641|10.645601169641|10.645601169641|10.585864139122|10.585864139122|10.585864139122|10.585864139122|10.585864139122|10.506516112798|10.406742188922|10.406742188922|10.406742188922|10.406742188922|10.406742188922|10.397239111231|10.397239111231|10.397239111231|10.397239111231|10.397239111231|10.397239111231||||||10.397239111231|10.397239111231|10.397239111231|10.397239111231|10.397239111231|10.332488111176|10.287116562703|10.287116562703|10.287116562703|10.287116562703|10.287116562703|10.287116562703|10.287116562703|10.287116562703|10.287116562703|10.287116562703|10.287116562703|10.287116562703|10.287116562703|10.179236281251|10.179236281251|10.179236281251|10.179236281251|10.179236281251|10.179236281251|10.179236281251|10.179236281251|10.153595037301|10.136217297271|10.118019039051|10.001132839936|9.99903627901|9.8933737175191|9.8393682246373|9.8393682246373|9.8393682246373|9.8393682246373|9.8393682246373|9.8393682246373|9.745964660133|9.5299611509786|9.3888457021167|9.2731620162781||||||9.1727923456602|9.1727923456602|9.0960810788034|9.0960810788034|9.0960810788034|9.0960810788034|9.0960810788034|9.0627489115036|9.0627489115036|9.0627489115036|9.0627489115036|9.0627489115036|8.6536100203502|-8.9582949664183|-8.9582949664183|-8.9582949664183|-8.9582949664183|-8.9582949664183|-8.9582949664183|-8.9582949664183|-8.9582949664183|-8.9582949664183|-8.9582949664183|-9.1294381503199|-9.1294381503199|-9.2421533668411|-9.2446153521948|-9.2945728699822|-9.3139696563239|-9.4188548685174|-9.4948389398898|-9.5903764684824|-9.6181960591374|-9.6210021428526|-9.6210021428526|-9.6210021428526|-9.6611135725909|-9.7856813806884
08508|11647|/equities/halwani-bros|TADAWULALL/MSCI_EEM_SMALLCAP||49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|49.781869330854|48.696788633804|48.696788633804|48.696788633804|48.696788633804|48.696788633804|48.696788633804|48.696788633804|48.696788633804|48.696788633804|48.696788633804|47.946653693964|47.946653693964|47.81850490973|47.801243092366|47.801243092366|47.381936896452|47.33548404178|47.27935307215|47.27935307215|47.27935307215|47.27935307215|47.260312241664|47.260312241664|47.225120700259|47.225120700259|47.225120700259|46.841801710547|46.606928413871|46.606928413871|46.606928413871|46.521588186162|46.476764100279|46.07973882168|45.126491879805|45.126491879805|45.126491879805|44.734991867657|43.483324509324|-47.426883234412|-47.426883234412|-47.426883234412|-47.426883234412|-47.426883234412|-47.426883234412|-47.426883234412|-47.426883234412|-47.426883234412|-47.426883234412|-47.426883234412|-47.426883234412|-47.426883234412|-47.426883234412|-47.426883234412|-47.426883234412|-47.426883234412|-47.738145104039|-47.738145104039|-47.738145104039|-47.945810287398|-47.945810287398|-47.945810287398|-49.698121990541|-51.067138141513|-51.067138141513|-51.067138141513|-51.067138141513|-51.067138141513|-51.067138141513|-51.067138141513|-51.716263499657|-52.794462363415|-52.794462363415|-53.454956443766|-54.866619330489|-55.293974548019|-55.293974548019|-56.109972059105|-56.57219130394|-56.918096095897|-56.918096095897|-56.918096095897|-57.519718900662||-57.519718900662|-57.519718900662|-57.519718900662|-57.519718900662|-57.519718900662|-57.519718900662|-57.519718900662|-57.519718900662|-57.519718900662|-57.519718900662|-57.519718900662|-57.821256244307|-57.821256244307|-58.568064570565|-58.914515257035|-59.254956975585|-59.254956975585|-59.660466317047|-59.660466317047|-59.660466317047|-59.660466317047|-59.660466317047|-59.660466317047|-61.31718288937|-62.18020350711|-62.761335873786|-63.429925530309|-63.429925530309|-63.429925530309|-63.429925530309|-63.429925530309|-63.429925530309|-63.429925530309|-64.566584049722|-67.546205559329|-69.540225813737|-69.739143819666|64.005754159821|64.005754159821|64.005754159821|64.005754159821|64.005754159821|64.005754159821|64.005754159821|64.005754159821|64.005754159821|64.005754159821|64.005754159821|64.005754159821|64.004886566163|64.004886566163|64.004886566163|64.004886566163|64.004886566163|61.649872606066|61.288602817109|61.288602817109|61.288602817109|61.288602817109|61.288602817109||||||61.288602817109|61.288602817109|61.288602817109|61.288602817109|61.288602817109|61.288602817109|61.288602817109|61.288602817109|61.065113054437|59.739015564568|59.43224099968|59.141377489811|58.386692549606|58.386692549606|58.386692549606|58.386692549606|58.386692549606|58.386692549606|58.386692549606|58.386692549606|58.101158067386|58.101158067386|58.101158067386|57.145730253503|55.781213309104|55.781213309104|55.781213309104|55.781213309104|55.781213309104|55.781213309104|55.781213309104|55.781213309104|55.781213309104|55.781213309104|55.781213309104|55.781213309104|55.781213309104|55.781213309104|55.145792777599|54.570398193907|54.570398193907|54.570398193907|54.570398193907||||||54.570398193907|54.570398193907|54.570398193907|54.570398193907|54.570398193907|54.570398193907|54.570398193907|53.41710986728|52.585678096552|51.556309801494|-55.169571259436|-55.169571259436|-55.169571259436|-55.169571259436|-55.169571259436|-55.169571259436|-55.169571259436|-55.169571259436|-55.169571259436|-55.169571259436|-55.169571259436|-55.321744657023|-56.051939779369|-56.069059442125|-56.069059442125|-56.069059442125|-56.069059442125|-56.069059442125|-56.069059442125|-56.069059442125|-56.069059442125|-56.069059442125|-56.069059442125|-56.069059442125|-56.069059442125|-56.069059442125|-56.069059442125|-57.748955274778
08509|19032|/equities/hail-cement|TADAWULALL||-11.770138019001|-11.796819891836|-11.828119958741|-11.828119958741|-11.828119958741|-11.873467142166|-11.936074343854|-11.976853649468|-11.976853649468|-11.976853649468|-11.976853649468|-11.976853649468|-11.989220738437|-11.989220738437|-11.989220738437|-11.989220738437|-11.989220738437|-11.989220738437|-12.045800765384|-12.114222773831|-12.167065201621|-12.167065201621|-12.265627554634|-12.307364229338|-12.354153785166|-12.354153785166|-12.503504127327|11.992112118474|11.992112118474|11.992112118474|11.992112118474|11.992112118474|11.992112118474|11.992112118474|11.992112118474|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.431373117958|11.204858831338|-11.835584454832|-11.835584454832|-11.835584454832|-11.862871387599|-11.897634747953|-12.016260627608|-12.090055400099|-12.090055400099|-12.090055400099|-12.132537342842|-12.132537342842|-12.201708345209|-12.233009740815|-12.247077615477|-12.247077615477|-12.247077615477|-12.247077615477|11.398138110724|11.398138110724|11.398138110724|11.210153598351|-12.057607206191|-12.124008479478|-12.140008942685|-12.187787974766|-12.216431261092|-12.284923687014|-12.346581766377|-12.406201968999|-12.528001982207|-12.557698958852|-12.557698958852|-12.557698958852|-12.57058651621|-12.57058651621|-12.57058651621|-12.57058651621|-12.592205803272||-12.592205803272|-12.651339840753|-12.710377083733|-12.785974779079|-12.814416291923|-12.923795676464|-12.927550660497|-12.981420730522|12.395928306783|12.395928306783|12.395928306783|12.395928306783|12.395928306783|12.395928306783|12.392142794094|12.340158274396|12.319064990926|12.257849843688|12.255388744879|12.222653874874|12.111837768025|-12.681708960665|-12.681708960665|-12.681708960665|-12.681708960665|-12.681708960665|-12.681708960665|-12.682603818952|-12.682603818952|-12.682603818952|-12.682603818952|-12.682603818952|-12.758449058598|-12.844943343341|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828||||||12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.399534175828|12.341704949224|12.244116633561|12.214587898198|12.214587898198|12.106281003765|12.106281003765|11.861423714748|11.859085855649|11.859085855649|11.859085855649|11.837058865547|11.837058865547|11.837058865547|11.809918775079|11.809918775079|11.809918775079|11.809918775079|11.775084665672|11.775084665672|11.711205353622|11.650227774387|11.631769860572||||||11.631769860572|11.631769860572|11.631769860572|11.631769860572|11.631769860572|11.631769860572|11.631769860572|11.561966433333|11.519962220509|11.411069239862|11.39341051235|11.320455997676|11.170315599111|11.170315599111|11.163684155839|11.036315999977|-11.480128648687|-11.480128648687|-11.480128648687|-11.515698409531|-11.543455153892|-11.543455153892|-11.560505900328|-11.621891610865|-11.621891610865|-11.621891610865|-11.621891610865|-11.621891610865|-11.621891610865|-11.621891610865|-11.621891610865|-11.621891610865|-11.621891610865|-11.621891610865|-11.621891610865|-11.621891610865|-11.666546204624|-11.710606631237
08510|11648|/equities/herfy-foods|TADAWULALL/MSCI_EEM_SMALLCAP||-34.228388711014|-34.398207368894|-34.416265952139|-34.416265952139|-34.416265952139|-34.456961618032|-34.518846814462|-34.56538679051|32.044307248002|32.044307248002|32.044307248002|32.044307248002|32.044307248002|32.044307248002|32.044307248002|32.044307248002|32.044307248002|32.044307248002|32.044307248002|32.044307248002|31.536702901104|31.536702901104|31.536702901104|31.536702901104|31.536702901104|31.536702901104|31.536702901104|31.536702901104|31.221337828348|30.883029905694|30.883029905694|30.883029905694|30.883029905694|30.883029905694|30.883029905694|30.65058683437|30.595097266765|30.525120583988|30.525120583988|30.225134151751|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.564353192744|-31.59650306006|-31.618830342594|-31.618830342594|-31.656678980165|-31.656678980165|-31.656678980165|-31.656678980165|-31.656678980165|-31.656678980165|-31.656678980165|-31.656678980165|-31.656678980165|-31.656678980165|-31.707448125122|-31.707448125122|-31.707448125122|-32.041610108744|-32.526788882559|-32.918653572208|-32.976282636994|-33.107755334134|-33.107755334134|-33.164172445133|-33.36842257397|-33.36842257397|-33.942239366153|-33.942239366153|-33.942239366153|-33.942239366153|-33.942239366153|-34.110821814647|-34.295356851276|-34.353174957364|-34.561145374435|-34.561145374435|-34.561145374435|-34.762385020938||-35.022094764408|-35.20232522719|-35.505361321159|-35.540629988379|-35.540629988379|-35.540629988379|-35.540629988379|-35.540629988379|-35.540629988379|-35.540629988379|-35.540629988379|-35.540629988379|-35.742364492093|-35.994353165211|-35.994353165211|-35.994353165211|-35.994353165211|-35.994353165211|-35.994353165211|-35.994353165211|-35.994353165211|-36.113171116049|-36.255371804801|-36.255371804801|-36.255371804801|-36.255371804801|-36.514301666251|-36.660335311879|-36.878151533327|-37.101817909694|-37.101817909694|-37.101817909694|-37.148540351391|-37.148540351391|-38.098377913899|-38.873197258255|-39.04521887914|-39.427431661597|36.956217982755|36.956217982755|36.956217982755|36.956217982755|36.956217982755|36.956217982755|36.956217982755|36.956217982755|36.956217982755|36.956217982755|36.956217982755|36.956217982755|36.956217982755|36.956217982755|36.956217982755|36.956217982755|36.595798097701|36.080276165388|36.080276165388|36.080276165388|36.080276165388|36.080276165388||||||36.080276165388|36.080276165388|36.080276165388|36.080276165388|36.080276165388|35.500308206768|35.204502477528|35.204502477528|35.204502477528|35.174448214506|34.843830332199|34.206919753819|34.206919753819|34.206919753819|34.206919753819|34.206919753819|34.206919753819|34.206919753819|34.206919753819|34.206919753819|34.206919753819|34.206919753819|34.206919753819|33.624354773395|-36.186840288767|-36.186840288767|-36.186840288767|-36.186840288767|-36.186840288767|-36.186840288767|-36.186840288767|-36.188157020817|34.306987401049|34.306987401049|34.306987401049|34.054985280612|33.600108075012|33.600108075012|33.600108075012|33.600108075012|33.297343492363|33.146566095351|33.146566095351||||||33.146566095351|33.146566095351|33.146566095351|33.146566095351|32.740630775026|32.300699504803|31.906331893019|-34.052496588384|-34.052496588384|-34.052496588384|-34.052496588384|-34.052496588384|-34.052496588384|-34.052496588384|-34.052496588384|-34.052496588384|-34.052496588384|-34.074994471508|-34.176673928349|-34.176673928349|-34.176673928349|-34.326859623689|-34.718731940343|33.860778067171|33.860778067171|33.860778067171|33.860778067171|33.492182848793|-35.213305503384|-35.213305503384|-35.213305503384|-35.213305503384|-35.213305503384|-35.213305503384|-35.213305503384|-35.213305503384|-35.213305503384|-35.553672823923
08511|1178933|/equities/international|TADAWULALL||-255.63609621656|-255.63609621656|-255.63609621656|-255.63609621656|-255.63609621656|-255.63609621656|-255.63609621656|-255.63609621656|-255.63609621656|-255.63609621656|-255.63609621656|-255.63609621656|-255.63609621656|-255.63609621656|-255.63609621656|-255.63609621656|-255.63609621656|-255.63609621656|-255.63609621656|-258.25122496962|-258.95691392024|-259.00767959047|-262.9326205185|-262.9326205185|-262.9326205185|-263.90291456944|-265.88102059636|240.55552869626|240.55552869626|240.27280050724|237.28931861412|237.28931861412|237.28931861412|235.91395533993|235.91395533993|235.91395533993|235.91395533993|235.91395533993|235.91395533993|235.91395533993|230.38216870045|228.4579655618|227.06439770268|218.44933518885|216.06592357951|212.60658463723|209.70343975725|209.70343975725|209.70343975725|209.70343975725|207.80288795728|207.80288795728|207.80288795728|207.80288795728|207.80288795728|200.90320697646|200.03216513362|200.03216513362|200.03216513362|200.03216513362|200.03216513362|200.03216513362|200.03216513362|200.03216513362|200.03216513362|200.03216513362|200.03216513362|200.03216513362|200.03216513362|200.03216513362|200.03216513362|200.03216513362|197.64590674183|197.64590674183|197.64590674183|197.64590674183|197.64590674183|197.64590674183|197.64590674183|197.64590674183|197.64590674183|197.64590674183|188.86211639799|182.22458157448|-201.94988510386|-201.94988510386|-201.94988510386|-201.94988510386|-201.94988510386|-201.94988510386|-205.90404098577|-205.90404098577|-205.90404098577|-205.90404098577|-205.90404098577|-205.90404098577|-205.90404098577|-205.90404098577|-205.90404098577||-205.90404098577|-205.90404098577|-205.90404098577|-205.90404098577|-205.90404098577|-205.90404098577|-205.90404098577|-205.90404098577|-205.90404098577|-205.90404098577|187.36168482192|187.36168482192|187.36168482192|187.36168482192|187.36168482192|187.36168482192|187.36168482192|185.62409509429|181.86010142177|180.01122804052|178.66803047796|-191.90575171885|-191.90575171885|-191.90575171885|-191.90575171885|-191.90575171885|-191.90575171885|-191.90575171885|-191.90575171885|-191.90575171885|-191.90575171885|-191.90575171885|-191.90575171885|-191.90575171885|-191.90575171885|-192.89528053532|174.18806080067|174.18806080067|174.18806080067|174.18806080067|174.18806080067|174.18806080067|174.18806080067|174.18806080067|174.18806080067|174.18806080067|172.42006603042|171.47785690934|168.41984016267|166.34425769214|164.77357483542|164.77357483542|164.77357483542|164.77357483542|164.77357483542|164.77357483542|164.77357483542|158.1595331898|155.1790559374|155.1790559374||||||155.1790559374|154.24339819867|151.50377221592|149.34863901677|-158.34795155437|-158.34795155437|-158.34795155437|-158.34795155437|-158.34795155437|-158.34795155437|-158.34795155437|-158.34795155437|-158.34795155437|-158.34795155437|-158.34795155437|-158.34795155437|-158.34795155437|-160.50883658629|-160.86537279798|-162.66152567017|153.00250295665|153.00250295665|153.00250295665|153.00250295665|153.00250295665|153.00250295665|153.00250295665|153.00250295665|153.00250295665|153.00250295665|153.00250295665|153.00250295665|153.00250295665|153.00250295665|151.60278377562|148.18087238768|146.92824032252|146.92824032252|146.80276334365|146.80276334365|145.58489657724|145.58489657724|145.14988254269||||||140.81098094207|139.28997797681|138.77774720406|138.22011803254|138.22011803254|138.22011803254|138.22011803254|138.22011803254|138.22011803254|138.11124514059|135.46804235728|-143.19129995018|-143.19129995018|-143.19129995018|-143.19129995018|-143.19129995018|-143.19129995018|-143.19129995018|-143.19129995018|-143.19129995018|-143.19129995018|-143.19129995018|-143.19129995018|-143.9458895117|-145.1509817342|-145.57163398847|-145.57163398847|-145.57163398847|-145.57163398847|-145.57163398847|-145.57163398847|-145.57163398847|-145.57163398847|-145.57163398847|-145.57163398847|-145.57163398847|-148.32176660738|-148.32176660738
08512|11743|/equities/jabal-omar|TADAWULALL||-24.294061505671|-24.294061505671|-24.294061505671|-24.321926867367|-24.321926867367|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.905047684999|22.897831685114|22.832384223762|22.832384223762|21.924871571663|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.895296798262|21.841231764727|21.841231764727|21.633589573893|21.441767185036|21.204185981555|21.044649568977|20.838500411181|20.702778823805|20.606420737319|20.494469655655|20.494469655655|20.344775463208|20.344775463208|19.896418758084|19.892687475074|19.548540392837|-21.057603999763|-21.057603999763|-21.217339061796|-21.498154559731|-21.509059816598|-21.618955088985|-22.19772693993|-22.205445483797|-22.205445483797|-22.205445483797|-22.205445483797|-22.205445483797|-22.205445483797|-22.205445483797|-22.205445483797|-22.205445483797|-22.240495897524|-22.313437068815|-22.313437068815|-22.313437068815|-22.313437068815|-22.313437068815|-22.313437068815|-22.313437068815|-22.313437068815|-22.313437068815|-22.313437068815|-22.644928919337|-22.69436569905|-22.959296340145|-23.215884017058|-23.592093784619|-23.986770028327|-24.100765538755|-24.100765538755|-24.100765538755|-24.100765538755|-24.100765538755|-24.132179266806||-24.132179266806|-24.147976776622|-24.251086761181|-24.321206571465|-24.589001640343|-24.589001640343|-24.589001640343|-24.589001640343|-24.589001640343|-24.589001640343|-24.589001640343|-24.701829141937|-24.701829141937|-24.701829141937|-24.701829141937|-24.701829141937|-24.701829141937|-24.701829141937|-24.701829141937|-24.701829141937|-24.701829141937|-25.070920620321|-25.112135209373|-25.544594117592|-25.832882374073|-25.833201692662|-26.381335044527|-26.820372873571|-27.414303892218|-27.559572241143|-27.559572241143|-27.714525352402|-28.389471727923|-28.75487507243|26.228826624069|26.228826624069|26.228826624069|26.228826624069|26.228826624069|26.228826624069|26.228826624069|26.228826624069|26.228826624069|26.228826624069|26.228826624069|25.959807296498|25.758096501542|25.758096501542|25.500662270865|25.311848578278|24.89372055776|24.829133486825|24.672629637802|24.672629637802|24.672629637802|24.672629637802|24.672629637802|24.672629637802|24.672629637802|24.672629637802||||||24.672629637802|24.672629637802|24.672629637802|24.672629637802|24.672629637802|24.672629637802|24.672629637802|24.672629637802|24.275142876401|24.194603513892|24.080115290942|23.791069529595|23.791069529595|23.791069529595|23.652524215619|23.652524215619|23.652524215619|23.652524215619|23.652524215619|23.647249149659|22.776944186266|22.494322854428|22.494322854428|22.494322854428|22.494322854428|22.494322854428|22.474802845218|22.032003157115|21.752225285079|21.623584832644|21.611566351065|21.611566351065|21.611566351065|21.611566351065|21.611566351065|21.611566351065|21.611566351065|21.611566351065|21.611566351065|21.611566351065|21.611566351065|21.611566351065|21.433963243839||||||21.136626606381|21.031807136973|20.958673265731|20.666304459347|20.112560870662|20.103956993437|19.941062300312|19.61340294161|19.209337025644|18.763708306421|18.679675951124|18.650638400257|18.650638400257|18.650638400257|18.650638400257|18.650638400257|18.650638400257|18.650638400257|18.650638400257|18.650638400257|18.650638400257|18.650638400257|18.650638400257|18.650638400257|18.650638400257|18.352930928535|17.486590598763|17.309986582429|17.309986582429|17.309986582429|-18.407340172897|-18.407340172897|-18.407340172897|-18.407340172897|-18.407340172897|-18.407340172897|-18.458155239038|-18.715727687337
08513|1010626|/equities/jadwa-reit-al-haramain-fund|TADAWULALL||6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|6.3948338921662|-6.6123428421952|-6.6123428421952|-6.6123428421952|-6.6123428421952|-6.6304774684641|-6.6304774684641|-6.6304774684641|-6.6450551906286|-6.6450551906286|-6.6450551906286|-6.6450551906286|-6.6450551906286|-6.6450551906286|-6.6450551906286|-6.6450551906286|-6.6450551906286|-6.6450551906286|-6.688187419206|-6.688187419206|-6.688187419206|-6.688187419206|-6.688187419206|-6.6945526997618|-6.6945526997618|-6.713947446299|-6.7449413219563|-6.7482680920618|-6.7636312780399|-6.7945904265531|-6.7995448919014|-6.8122722409252|-6.8641914286088|-6.866879189221|-6.8731993704018|-6.9113323720491|-6.9198139014284|-6.9547931422172|-6.9618013816194|-6.9618013816194|-6.9618013816194|-6.98866846353|-7.0018536226637|-7.0126152984177|-7.0195727869178|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.0392461268798|-7.1163425964741|-7.1163425964741|-7.1163425964741|-7.1163425964741|-7.1163425964741|-7.1163425964741|-7.1163425964741|-7.1163425964741|-7.1163425964741|-7.1220472965668|-7.1850527032692|-7.2778364800169|-7.2871160758191|-7.2871160758191|-7.2871160758191|-7.2871160758191|-7.2871160758191|-7.2871160758191|-7.2871160758191|-7.2871160758191|-7.2871160758191|-7.2871160758191|-7.2873508944173|-7.2920567475049||-7.308396308763|-7.3115514308691|-7.3228349454402|-7.3459278485509|-7.3879308149261|-7.3879308149261|-7.3879308149261|-7.3879308149261|-7.3904786292097|-7.4134207070802|-7.4134207070802|-7.4134207070802|-7.4782450001476|-7.5160403154257|-7.5160403154257|-7.5160403154257|-7.5160403154257|-7.5622668422994|-7.5645362421368|-7.5645362421368|-7.5645362421368|-7.5645362421368|-7.5905958860555|-7.631217767733|-7.6780199231236|-7.7045924326924|-7.7045924326924|-7.7071706404285|-7.7071706404285|-7.7071706404285|-7.7107452672936|-7.7203846624001|-7.7203846624001|-7.7203846624001|-7.7524644102247|-7.7524644102247|-7.7524644102247|-7.7524644102247|-7.8105160357324|-7.8122400312256|-7.8570918353103|-7.8570918353103|-7.8570918353103|-7.8649899527495|-7.8649899527495|-7.895544189553|-7.9094934136123|-7.9999925991397|7.5946949397096|7.5946949397096|7.5946949397096|7.5946949397096|7.5946949397096|7.5946949397096|7.5946949397096|7.5946949397096|7.5946949397096|7.5946949397096|7.5946949397096|7.5946949397096||||||-7.7503766382466|-7.7503766382466|-7.7570850147947|7.5563581284529|7.5563581284529|7.5563581284529|7.3759533891685|-7.4926168776589|-7.4926168776589|-7.4926168776589|-7.4926168776589|-7.4926168776589|-7.4926168776589|-7.4926168776589|-7.4926168776589|-7.5302060711332|-7.5302060711332|-7.5579158969724|-7.5579158969724|-7.5579158969724|-7.5579158969724|-7.5579158969724|-7.5699065468934|-7.5732295007868|-7.5945471608461|-7.5945471608461|-7.5945471608461|-7.5945471608461|-7.5945471608461|-7.6439410143231|-7.7262054051257|7.4356446694497||7.4356446694497|7.4356446694497|7.4356446694497||7.4356446694497|7.4356446694497|7.4356446694497|7.4356446694497|7.3634940464369|7.3583268941631||||||7.1715762248733|7.1715762248733|7.0885736606152|7.0885736606152|7.0885736606152|7.0885736606152|7.0885736606152|7.0885736606152|7.0885736606152|7.0885736606152|7.0885736606152|6.8878593601156|6.811510527285|6.7555671931991|6.584518830168|6.46557666658|6.3745296199966|-6.5291593420333|-6.5291593420333|-6.5291593420333|-6.5291593420333|-6.5291593420333|-6.5291593420333|-6.5291593420333|-6.5291593420333|-6.5291593420333|-6.5291593420333|-6.5291593420333||-6.5291593420333|-6.5291593420333|-6.5291593420333|-6.5291593420333|-6.5291593420333|-6.5368437091318|-6.5448262205617|-6.7709179444331|-6.8015754535483
08514|1127827|/equities/jadwa-reit-al-haramain|TADAWULALL||12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.925252231448|12.772502034338|12.606113532552|12.516397063473|12.516397063473|12.516397063473|12.455837515021|12.455837515021|12.455837515021|12.455837515021|12.455837515021|12.455837515021|12.358707722718|-13.092377184386|-13.092377184386|-13.092377184386|-13.092377184386|-13.092377184386|-13.092377184386|-13.092377184386|-13.109307658402|-13.224786532949|-13.2586516948|-13.407149211568|12.441914609428|12.441914609428|12.441914609428|12.441914609428|12.271016230578|12.23001831372|12.146686536288|12.104096393029|11.925662601701|11.826291548666|-12.711193155102|-12.711193155102|-12.711193155102|-12.711193155102|-12.711193155102|-12.732436576212|-12.93381878041|-13.025353920711|12.434462034441|12.434462034441|12.434462034441|12.434462034441|12.434462034441|12.434462034441|12.434462034441|12.434462034441|12.434462034441|12.434462034441|12.434462034441|12.434462034441|12.434462034441|12.434462034441|12.434462034441|12.434462034441|12.314380136017|12.314380136017|12.314380136017|12.314380136017|12.314380136017|12.30931161828|12.245902103264|12.128780146527|12.018644619968|-12.733513755637|-12.733513755637|-12.733513755637|-12.733513755637|-12.733513755637||-12.733513755637|-12.733513755637|-12.733513755637|-12.733513755637|-12.733513755637|-12.733513755637|-12.733513755637|-12.733513755637|-12.733513755637|-12.733513755637|-12.733513755637|-12.733513755637|-12.733513755637|-12.733513755637|-12.733513755637|-12.733513755637|-12.809459972202|-12.843844837413|-12.933160881716|-12.973087091283|-12.973087091283|-12.973087091283|-13.1189857799|-13.129983937098|-13.222790226454|-13.222790226454|-13.222790226454|-13.222790226454|-13.300878614313|-13.375420404945|-13.420604350451|-13.420604350451|-13.420604350451|-13.420604350451|-13.420604350451|-13.420604350451|-13.420604350451|-13.420604350451|-13.420604350451|-13.420604350451|-13.420604350451|-13.420604350451|-13.420604350451|-13.420604350451|-13.457420809917|-13.457420809917|-13.457420809917|-13.457420809917|-13.457420809917|-13.457420809917|-13.598245126067|-13.704716874558|13.173315628386|13.173315628386|13.173315628386|13.173315628386|13.173315628386|13.173315628386|13.173315628386|13.173315628386||||||13.173315628386|13.173315628386|13.173315628386|13.173315628386|13.173315628386|13.173315628386|13.173315628386|13.173315628386|13.173315628386|13.173315628386|13.173315628386|13.173315628386|13.173315628386|13.173315628386|13.173315628386|13.173315628386|13.173315628386|13.173315628386|13.173315628386|13.173315628386|13.173315628386|13.173315628386|13.173315628386|13.173315628386|13.173315628386|13.131077285461|13.131077285461|13.131077285461|-13.712135743374|-13.716817802053|-13.767574939309|-13.792861577735|-13.973179628303|13.412247232064|13.412247232064|13.412247232064|13.412247232064|13.40894738375|13.40894738375|13.122164050063|13.051931188087|13.051931188087|||||||12.924052961452|12.924052961452|12.924052961452|12.924052961452|12.924052961452|12.924052961452|12.894503549054|12.680559267948|12.610621680099|12.569579536471|12.51731012348|12.461455747857|12.404951119174|12.218834797264|-12.773200597617|-12.773200597617|-12.773200597617|-12.773200597617|-12.773200597617|12.246243470447|12.246243470447|12.246243470447|12.246243470447|12.246243470447|12.246243470447|12.088048186056|-12.478979852557|-12.478979852557|-12.478979852557|-12.478979852557|-12.478979852557|-12.478979852557|-12.478979852557|-12.478979852557|-12.478979852557|-12.478979852557|-12.478979852557|-12.478979852557
08515|11737|/equities/jarir-mkting-c|TADAWULALL/MSCI_EEM/EMCONSGROWTH||-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.615409425131|-15.633788112392|-15.695319709502|15.121150553766|15.121150553766|15.121150553766|15.121150553766|15.121150553766|15.121150553766|15.121150553766|15.121150553766|15.121150553766|15.121150553766|15.121150553766|15.069055888987|15.052283867572|15.043421031317|15.043421031317|15.043421031317|14.849356970612|14.705951674585|14.652608730344|14.652608730344|14.652608730344|14.555196892288|14.555196892288|14.555196892288|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.00612918942|-15.04458805818|-15.127375219733|-15.127375219733|-15.127375219733|-15.127375219733|-15.127375219733|-15.127375219733|-15.17597267194|-15.213125963564|-15.213125963564|-15.213125963564|-15.213125963564|-15.213125963564|-15.213125963564|-15.454584673108|14.327606371644|14.327606371644|14.327606371644|14.298451613059|14.194945916721|14.191847400995|14.191847400995|14.191847400995|13.942731514987|-14.680458740871|-14.680458740871|-14.680458740871|-14.680458740871|-14.802220300641|-14.802220300641|-14.802220300641|-14.802220300641|-14.802220300641|-14.802220300641|-14.902466566261||-14.966333059203|-14.966333059203|-14.966333059203|-14.969258630421|-14.980287697741|-15.036986513081|-15.062207137151|-15.201341534768|-15.249268215138|-15.287076970869|-15.287076970869|-15.287076970869|-15.287076970869|-15.374529861669|-15.410189468348|-15.410189468348|-15.410189468348|-15.410189468348|-15.410189468348|-15.410189468348|-15.432432950298|-15.593814387101|-15.603126912402|-15.686808008934|-15.766453154645|-15.788954667792|-15.788954667792|-15.921060169786|-16.017654054296|-16.017654054296|-16.017654054296|-16.017654054296|-16.017654054296|-16.167262054618|-16.167262054618|-16.167262054618|-16.174735361929|-16.303038922278|-16.426043758993|-16.426043758993|-16.426043758993|-16.426043758993|-16.426043758993|-16.426043758993|-16.575604185136|-16.686227304706|-16.72803008001|-16.817810449788|-16.829790020197|-16.856475941095|-16.856475941095|-16.856475941095|-16.856475941095|-16.856475941095|-16.939417432583|-16.983796939625|-17.068664296218|-17.145182220747|-17.18909178024|-17.192920843916||||||-17.192920843916|-17.192920843916|-17.192920843916|-17.219912175953|16.417297105014|16.417297105014|16.417297105014|16.417297105014|16.417297105014|16.417297105014|16.417297105014|16.417297105014|16.417297105014|16.417297105014|16.417297105014|16.417297105014|16.146996529036|16.068071508229|16.068071508229|16.068071508229|16.068071508229|16.068071508229|16.068071508229|16.068071508229|16.068071508229|16.068071508229|16.068071508229|16.068071508229|16.068071508229|16.028370174762|16.028370174762|16.028370174762|16.028370174762|16.028370174762|16.028370174762|16.028370174762|16.028370174762|16.028370174762|16.028370174762|16.028370174762|16.028370174762|16.028370174762|16.028370174762||||||16.028370174762|15.888188663453|15.651713496042|15.651713496042|15.470794286543|15.309319329058|15.309319329058|15.309319329058|15.309319329058|15.309319329058|15.309319329058|15.309319329058|15.309319329058|15.309319329058|15.16813344403|15.036814842443|14.868683401987|14.549648355825|14.202942132269|14.167713853292|14.144285673538|14.144285673538|14.144285673538|14.09926619666|14.09926619666|14.09926619666|14.09926619666|14.09926619666|14.09926619666|14.09926619666|14.09926619666|14.09926619666|14.09926619666|-14.968212570807|-14.968212570807|-14.968212570807|-14.968212570807|-15.003529166844
08516|11656|/equities/jazan-dev-co|TADAWULALL||14.286092478252|14.286092478252|-15.101565306114|-15.101565306114|-15.101565306114|-15.101565306114|-15.225072375853|-15.383413782737|14.396613987054|14.396613987054|14.396613987054|14.396613987054|14.396613987054|14.396613987054|14.396613987054|14.396613987054|14.396613987054|14.396613987054|14.396613987054|14.396613987054|14.396613987054|14.362904239325|14.313731598711|14.313731598711|14.313731598711|14.313731598711|14.313731598711|14.21525724713|14.099175223421|14.069330678227|14.069330678227|14.069330678227|14.069330678227|14.053352035946|14.053352035946|14.053352035946|14.053352035946|14.053352035946|13.937058305151|13.923775030516|13.923775030516|13.834194211322|13.751327280819|13.373837196696|13.373837196696|13.373837196696|13.358707653006|13.319982732297|13.319982732297|13.319982732297|13.319982732297|13.319982732297|13.319982732297|13.12331407706|13.036348031484|13.036348031484|13.036348031484|13.036348031484|13.036348031484|12.911498147606|-13.775187566674|-13.775187566674|-13.775187566674|-13.775187566674|-13.775187566674|-13.775187566674|-13.775187566674|-13.775187566674|-13.83258913522|-13.83258913522|-13.83258913522|-13.83258913522|-13.83258913522|-13.83258913522|-13.83258913522|-13.952876657966|-14.097625731837|-14.097625731837|-14.480695723837|-14.566328418857|-14.644809445414|-14.764085527155|-14.764085527155|-14.781206073467|-14.8268950671|-14.904328263473|-15.07925342263|-15.178495856977|-15.178495856977|-15.178495856977|14.188849955923|14.188849955923|14.188849955923|14.188849955923|14.188849955923|14.188849955923|14.188849955923|14.188849955923|14.188849955923||14.188849955923|14.176049659454|14.176049659454|14.176049659454|14.003413596013|14.003413596013|14.003413596013|14.003413596013|14.003413596013|13.891336041816|13.891336041816|13.891336041816|13.891336041816|13.891336041816|13.891336041816|13.889886465195|13.889886465195|13.889886465195|13.889886465195|13.745429611342|13.728446300019|13.728446300019|13.728446300019|13.728446300019|13.6275877923|-14.797717459233|-14.797717459233|-14.797717459233|-14.797717459233|-14.797717459233|-14.797717459233|-14.797717459233|-14.874130442442|-14.931255661449|-15.161395535427|-15.299328311237|-15.349253954658|-15.551393153678|-15.592659025734|-15.72406581303|-15.796739667219|-15.827488998088|-15.95048031237|-15.95048031237|-16.164978021011|15.038435851274|15.038435851274|15.038435851274|15.038435851274|15.038435851274|15.038435851274|15.038435851274|15.038435851274|15.038435851274|15.038435851274|14.873817296754|14.696464004264|14.60803484683|14.60803484683|14.60803484683||||||14.60803484683|14.60803484683|14.60803484683|14.60803484683|14.60803484683|14.60803484683|14.60803484683|14.60803484683|14.60803484683|14.60803484683|14.441149285157|14.430016490734|14.430016490734|14.430016490734|14.430016490734|14.430016490734|14.430016490734|14.430016490734|14.430016490734|14.430016490734|14.430016490734|14.430016490734|14.430016490734|14.333754280603|14.333754280603|14.333754280603|14.333754280603|14.333754280603|14.333754280603|14.333754280603|14.333754280603|14.333754280603|14.333754280603|14.333754280603|14.333754280603|14.333754280603|14.333754280603|14.333754280603|14.333754280603|14.333754280603|14.108615905484|13.992906657016|13.951007992201||||||13.948865149869|13.948865149869|13.948865149869|13.948865149869|13.948865149869|13.948865149869|13.948865149869|13.312072301853|13.273413897608|12.991133140949|12.991133140949|12.991133140949|12.991133140949|12.991133140949|12.991133140949|12.991133140949|12.991133140949|12.991133140949|12.991133140949|12.991133140949|12.991133140949|12.991133140949|12.991133140949|12.991133140949|12.991133140949|12.991133140949|12.991133140949|12.991133140949|12.991133140949|12.991133140949|12.991133140949|12.991133140949|12.991133140949|12.991133140949|12.991133140949|12.991133140949|12.991133140949|12.991133140949
08517|19023|/equities/jouf-cement|TADAWULALL||-12.075647109598|-12.075647109598|-12.075647109598|-12.075647109598|-12.075647109598|-12.075647109598|-12.14738585535|-12.17487358587|-12.17540086008|-12.17540086008|-12.17540086008|-12.17540086008|-12.17540086008|-12.197641188564|-12.197641188564|-12.197641188564|-12.279680795951|-12.279680795951|-12.336311838675|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.953416128709|11.921573766684|11.919526348087|11.911143791495|11.911143791495|11.87682682918|11.832066882274|11.832066882274|11.832066882274|11.699419766162|11.699419766162|11.699419766162|11.637132677209|11.550950525408|11.550950525408|11.550950525408|11.401055810854|11.39782724318|11.39782724318|11.39782724318|11.353074264261|11.353074264261|11.353074264261|11.353074264261|11.353074264261|11.353074264261|11.326748476793|10.91305437173|10.871425099892|10.871425099892|10.82206559768|10.82206559768|10.82206559768|10.82206559768|10.82206559768|10.82206559768|10.766739533905|10.74415521993|-11.390426130774|-11.390426130774|-11.419362301829|-11.503912070164|-11.503912070164|-11.503912070164|-11.558791004694|-11.606434277999|-11.681593767258|-11.77288152493|-11.848757497878|-11.886397088469|-11.941552653248|-11.988391415206|-12.055990925461|-12.12776739402|-12.220852452333|-12.236731848372|-12.236731848372|-12.276368336825|-12.294854010639|-12.378832568722||-12.378832568722|-12.383867051372|-12.383867051372|-12.396518842125|-12.46168792661|-12.47743063962|-12.480478456678|-12.531642307906|12.03875220853|12.03875220853|12.03875220853|12.03875220853|12.03875220853|12.03875220853|12.03875220853|12.03875220853|12.03875220853|12.03875220853|12.03875220853|12.03875220853|12.03875220853|12.03875220853|12.03875220853|12.03875220853|12.03875220853|12.03875220853|11.950835530823|11.937595121138|11.883994464602|-12.469869986857|-12.469869986857|-12.469869986857|-12.482077907285|-12.484531056838|-12.608186365592|-12.608186365592|-12.653540003551|-12.697266698163|-12.733629942251|-12.778477881035|-12.789419992854|-12.857133291485|-12.879036530656|-12.910041130033|-12.979186049762|-12.979186049762|-12.98640265334|-12.98640265334|-12.98640265334|-12.98640265334|-13.073780800108|-13.112586489964|-13.112586489964|-13.112586489964|-13.112586489964|-13.112586489964|-13.112586489964|-13.112586489964|-13.112586489964|-13.112586489964||||||-13.112586489964|-13.112586489964|-13.112586489964|-13.112586489964|-13.112586489964|-13.112586489964|-13.112586489964|-13.112586489964|-13.112586489964|-13.112586489964|-13.112586489964|-13.112586489964|-13.112586489964|-13.112586489964|-13.112586489964|-13.112586489964|-13.112586489964|-13.112586489964|-13.112586489964|-13.112586489964|-13.112586489964|-13.112586489964|-13.112586489964|-13.130651517763|-13.150723770872|12.504899159578|12.504899159578|12.504899159578|12.504899159578|12.504899159578|12.504899159578|12.504899159578|12.504899159578|12.502110683816|-13.06526249634|-13.06526249634|-13.06526249634|-13.06526249634|-13.06526249634|-13.06526249634|-13.06526249634|-13.06526249634|-13.06526249634||||||-13.133624911162|-13.134027401444|-13.202253253191|-13.237225853035|-13.237225853035|-13.28854854795|-13.28854854795|-13.28854854795|-13.28854854795|-13.28854854795|-13.28854854795|-13.28854854795|-13.28854854795|-13.28854854795|-13.28854854795|-13.28854854795|-13.28854854795|-13.28854854795|-13.38949795004|-13.404997722267|-13.546663911209|-13.759626290384|-13.828474253619|-13.940175660571|-13.940175660571|-13.940175660571|-13.940175660571|-13.968882383416|-13.968882383416|13.229198960685|13.229198960685|13.229198960685|13.229198960685|13.229198960685|13.229198960685|13.229198960685|13.229198960685|13.067998864279
08518|19030|/equities/kec|TADAWULALL||-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.210143500971|-14.487011420453|13.511765935147|13.511765935147|13.511765935147|13.511765935147|13.511765935147|13.511765935147|13.511765935147|13.431961777171|13.268426610113|13.268426610113|13.268426610113|13.268426610113|13.265712333169|13.265712333169|13.19915092782|13.19915092782|13.083795410804|13.083795410804|13.083795410804|13.083795410804|13.083795410804|13.083795410804|13.083795410804|13.083795410804|13.083795410804|13.083795410804|13.083795410804|13.083795410804|13.083795410804|13.083795410804|13.083795410804|13.083795410804|12.847550293265|12.798900774619|12.798900774619|12.798900774619|12.798900774619|12.724979630324|12.724979630324|12.724979630324|12.724979630324|12.724979630324|12.509977860818|12.037753312201|-13.160132436722|-13.160132436722|-13.160132436722|-13.160132436722|-13.160132436722|-13.287924851278|-13.474360719102|-13.63871186835|-13.63871186835|-13.63871186835|-13.686346834041|-13.862424023491|-13.862424023491|-13.862424023491|-14.023804169608|-14.240894085514|-14.545437289992|-14.986041335838|-15.118934768855|-15.292149802512|-15.313031796818|-15.313031796818|-15.313031796818|-15.486702102429|-15.651891595794|14.244836966723|14.244836966723|14.244836966723|14.244836966723|14.244836966723|14.244836966723|14.244836966723|14.244836966723|14.066485370232|14.016044336498|14.016044336498|14.016044336498|14.016044336498||14.016044336498|13.118758433395|-14.866117841005|-15.141241795487|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.316174398287|-15.326860041998|-15.483178292803|-15.594642545439|-15.658491772256|-15.683879607079|-15.806533488032|-15.993926004565|-16.091028588786|-16.103365202495|-16.325960922847|15.164727362502|15.164727362502|15.164727362502|15.164727362502|15.164727362502|15.164727362502|15.164727362502|15.164727362502|15.164727362502|15.164727362502|15.164727362502|15.164727362502|15.080808066117|14.565342530925|14.514977550624|14.514977550624|14.514977550624|14.514977550624||||||14.514977550624|14.514977550624|14.514977550624|14.514977550624|14.514977550624|14.514977550624|14.514977550624|14.498931119709|14.498931119709|14.498931119709|14.498931119709|14.498931119709|14.498931119709|14.498931119709|14.498931119709|14.498931119709|14.498931119709|14.498931119709|14.498931119709|14.498931119709|14.498931119709|14.498931119709|14.498931119709|14.498931119709|14.498931119709|14.498931119709|14.498931119709|14.498931119709|14.498931119709|14.454368165101|14.417226877185|14.417226877185|14.417226877185|14.40803018143|14.322977510975|14.322977510975|14.322977510975|14.322977510975|14.322977510975|14.322977510975|14.322977510975|14.322977510975|14.322977510975||||||14.322977510975|14.274419378226|14.171576578292|14.017748982416|14.017748982416|13.860832009831|13.772035477469|13.754976161556|13.754976161556|13.754976161556|13.754976161556|13.754976161556|13.754976161556|13.539973771392|13.471081826221|13.232312782088|12.948125741525|12.897917321041|12.770020941544|12.770020941544|12.59780113305|12.481892050687|12.481892050687|12.481892050687|12.481892050687|12.455435847114|12.271595211902|12.150661278741|11.846372481943|11.846372481943|11.432635595137|11.333615336298|11.333615336298|11.333615336298|11.333615336298|11.333615336298|11.333615336298|11.333615336298
08519|11746|/equities/kingdom|TADAWULALL||-7.1531710403363|-7.1531710403363|-7.1531710403363|-7.1531710403363|-7.1531710403363|-7.1579680461795|-7.1670093623493|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|7.0063433314021|6.9992701107325|6.9961359420016|6.9961359420016|6.993484382121|6.9805384524313|6.9736276653626|6.9736276653626|6.9595860405342|6.9534394735633|6.9534394735633|6.9482663201556|6.9191845575158|6.8902050829799|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.8756300530024|6.874884391845|6.874884391845|6.874884391845|6.874884391845|6.874884391845|6.874884391845|6.874884391845|6.874884391845|6.874884391845|6.874884391845|6.874884391845|6.874884391845|6.874884391845|6.874884391845|6.874884391845|-7.1331823333471|-7.1331823333471|-7.1331823333471|-7.1331823333471|-7.1348131914081|-7.1348131914081|-7.1348131914081|-7.1348131914081|-7.1348131914081|-7.1348131914081|-7.1348131914081|-7.1348131914081|-7.1636816416782|-7.1769523133223|-7.1769523133223|-7.1982802803191|-7.2392003464337|-7.2607781277361|-7.2753088326655|-7.299787637415|-7.3185905810934|-7.3185905810934|-7.3185905810934|-7.3223229643086|-7.359247763552||-7.3740780084219|-7.3740780084219|-7.3740780084219|-7.3740780084219|-7.3740780084219|-7.3740780084219|-7.3740780084219|-7.3740780084219|-7.3839756613403|-7.3961428866746|-7.3961428866746|-7.4234923506183|-7.5105469916046|-7.5639411579438|-7.5654198408873|-7.5654198408873|-7.5654198408873|-7.573800087058|-7.5814444224961|-7.6027975164333|-7.6027975164333|-7.6027975164333|-7.6314416022741|-7.6993797191474|-7.7809775282379|-7.8544192236261|-7.8565770698472|-7.8698597260704|-7.8698597260704|-7.8698597260704|-7.8698597260704|-7.8698597260704|-7.8698597260704|-7.8698597260704|-7.8698597260704|-7.8698597260704|-7.8715109635713|-7.8944565509561|-7.9182851021823|-7.9456522110585|-7.9456522110585|-7.9456522110585|-7.9456522110585|-7.9456522110585|-7.9462802546425|-7.9636445726734|-7.9701606129918|-7.9851783751683|-8.0024202134032|-8.0102526736318|-8.0102526736318|-8.0102526736318|-8.0102526736318|-8.0102526736318|-8.0102526736318|-8.0102526736318|-8.0102526736318|-8.0102526736318|-8.0102526736318|-8.0102526736318||||||-8.0102526736318|-8.0102526736318|-8.0102526736318|-8.0102526736318|-8.0102526736318|-8.0102526736318|-8.0102526736318|-8.0102526736318|-8.0102526736318|-8.0102526736318|-8.0102526736318|-8.0336140076385|-8.0515047372629|-8.0515047372629|-8.0515047372629|-8.0515047372629|-8.1188939744951|-8.2121043927936|7.9451333930224|7.9451333930224|7.9451333930224|7.9451333930224|7.9451333930224|7.9451333930224|7.9451333930224|7.9451333930224|7.9451333930224|7.9451333930224|7.9451333930224|7.9451333930224|7.915846527003|7.915846527003|7.915846527003|7.915846527003|7.915846527003|7.915846527003|7.915846527003|7.915846527003|7.915846527003|7.915846527003|7.9005925581578|7.9005925581578|7.9005925581578||||||7.9005925581578|7.8534359320141|7.7493735799235|7.7243036703977|7.674132947667|7.674132947667|7.674132947667|7.674132947667|7.674132947667|7.610703367374|7.5324114712934|7.5324114712934|7.4475451586252|7.4475451586252|7.4406056798835|7.4234505933015|7.4223480705687|7.4223480705687|7.4223480705687|7.4223480705687|7.3476088581558|7.274009816964|-7.8977668361316|7.5760205404557|7.5760205404557|7.5760205404557|7.5760205404557|7.5760205404557|7.4689114244555|-7.7508448484281|-7.7508448484281|-7.7508448484281|-7.7508448484281|-7.7508448484281|-7.7508448484281|-7.7508448484281|-7.7508448484281|-7.8503832157828
08520|985835|/equities/lazurde-for-jewelry-co|TADAWULALL||14.155135904342|14.155135904342|14.155135904342|14.155135904342|14.155135904342|14.155135904342|14.155135904342|14.155135904342|14.155135904342|13.750414690596|13.750414690596|13.727689109979|13.727689109979|13.727689109979|13.727689109979|13.727689109979|13.727689109979|13.680765720139|13.649363929712|13.649363929712|13.649363929712|13.649363929712|13.649363929712|13.649363929712|13.649363929712|13.609955548607|13.609955548607|13.527728556883|13.49349213737|13.49349213737|13.371657701529|13.328542903014|13.328542903014|13.328542903014|13.29171419469|13.240793761584|12.993103990922|12.879634592721|12.879634592721|12.826738946118|12.826738946118|12.826738946118|12.826738946118|12.826738946118|12.826738946118|12.826738946118|12.826738946118|12.771932461172|12.726591907507|12.631769112488|12.566258305556|12.566258305556|12.49499879825|12.49499879825|12.49499879825|12.49499879825|12.49499879825|12.49499879825|12.49499879825|12.435553773111|12.384515377362|12.384515377362|12.384515377362|12.384515377362|12.384515377362|12.384515377362|12.301684216746|-12.717041246924|-12.717041246924|-12.717041246924|-12.717041246924|-12.717041246924|-12.717041246924|-12.717041246924|-12.717041246924|-12.717041246924|-12.717041246924|-12.717041246924|-13.091156898641|-13.315730080233|-13.449666587937|-13.449666587937|-13.502962739851|-13.543292053967|-13.563940670791|-13.563940670791|-13.776600946655|-13.994000502946|-13.995556695066|-14.160618206751|-14.184020144952|13.555952290143|13.555952290143|13.555952290143|13.555952290143|13.555952290143|13.555952290143|13.555952290143|13.555952290143||13.555952290143|13.555952290143|13.555952290143|13.555952290143|13.555952290143|-14.160655254313|-14.160655254313|-14.160655254313|-14.160655254313|-14.160655254313|-14.160655254313|-14.160655254313|-14.289616737309|-14.367352178299|-14.371634678573|-14.371634678573|-14.371634678573|-14.371634678573|-14.371634678573|-14.371634678573|-14.371634678573|-14.400412959486|-14.400412959486|-14.564903120895|-14.634337324456|-14.668152061387|-14.707947112105|-14.819940780028|-14.875722039613|-14.875722039613|-14.875722039613|-14.875722039613|-14.875722039613|-14.875722039613|-14.875722039613|-14.875722039613|-14.875722039613|-15.007469138473|-15.018299271629|-15.204777269414|-15.321974945125|-15.43886084033|-15.525401321528|-15.539334367246|-15.627038450739|-15.638931614051|-15.726590798839|-15.771767694138|14.890799005585|14.890799005585|14.890799005585|14.890799005585|14.890799005585|14.890799005585|14.879875781307|14.879875781307|14.757639701906|14.676592489014|14.676592489014|14.676250551432||||||14.676250551432|14.676250551432|14.676250551432|14.676250551432|14.676250551432|14.676250551432|14.676250551432|14.633941695053|14.633941695053|14.633941695053|14.633941695053|14.633941695053|14.633941695053|14.633941695053|14.633941695053|14.633941695053|14.633941695053|14.633941695053|14.633941695053|14.633941695053|14.633941695053|14.633941695053|14.633941695053|14.633941695053|14.434379521298|14.342768935818|14.342768935818|14.342768935818|14.342768935818|14.28159150638|14.28159150638|14.28159150638|14.28159150638|14.28159150638|14.05664626824|14.05664626824|14.05664626824|14.05664626824|14.05664626824|14.05664626824|14.05664626824|14.004051120934|13.553390405639||||||13.430385490901|13.430385490901|13.430385490901|13.430385490901|13.430385490901|13.333761158527|13.264955384379|13.264955384379|13.264955384379|13.264955384379|13.182172411951|12.852582254571|12.852582254571|12.852582254571|12.548425187185|12.088249724788|-12.853804433645|-12.853804433645|-12.853804433645|-12.853804433645|-12.853804433645|-12.854227476983|-12.932474804883|-13.106082864343|-13.135459321236|-13.135459321236|-13.135459321236|-13.135459321236|-13.135459321236|-13.135459321236|-13.135459321236|-13.135459321236|-13.135459321236|-13.135459321236|-13.135459321236|-13.135459321236|-13.199398934284|-13.363776669943
08521|1097263|/equities/leejam-sports|TADAWULALL/MSCI_EEM_SMALLCAP||193.18659430806|193.18659430806|191.88509868322|190.90567656289|183.50629966271|176.06255687621|-196.49788057472|-196.49788057472|-196.49788057472|-196.49788057472|-196.49788057472|-196.49788057472|-196.49788057472|-196.49788057472|-196.49788057472|-196.49788057472|-198.20875890681|-202.00973211868|-205.5441462899|189.28729199862|189.28729199862|189.28729199862|189.28729199862|189.28729199862|189.28729199862|189.28729199862|189.28729199862|189.28729199862|186.21920892371|185.52134918254|185.26371260752|185.26371260752|185.26371260752|183.92634191635|177.30704657372|170.93005378308|170.67378187498|170.67378187498|170.67378187498|170.67378187498|170.67378187498|170.67378187498|170.67378187498|170.67378187498|170.67378187498|164.3375332126|160.88614614903|159.3401679827|154.64462787059|154.43258815199|154.43258815199|154.43258815199|154.43258815199|154.43258815199|154.43258815199|154.23620770143|153.94022721898|149.67108431548|149.67108431548|149.67108431548|149.67108431548|149.67108431548|149.67108431548|149.67108431548|149.67108431548|149.67108431548|149.67108431548|149.67108431548|149.67108431548|149.67108431548|142.25676187642|136.66306553027|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|133.46198272024|132.36887697947|-149.56433297973|-149.56433297973|-149.56433297973|-149.56433297973|-150.02703477918||-151.85065811136|-151.85065811136|-152.36739484975|-152.47078104892|-152.47078104892|-152.47078104892|-152.77864425357|-155.75511941419|-155.75511941419|-159.35012827434|145.7679573399|145.7679573399|145.7679573399|145.7679573399|145.7679573399|145.7679573399|145.7679573399|144.92409412534|144.92409412534|144.92409412534|144.92409412534|141.79344486828|139.48828311711|139.48828311711|139.48828311711|139.48828311711|139.48828311711|139.48828311711|139.48828311711|139.48828311711|139.48828311711|139.48828311711|139.48828311711|139.48828311711|139.48828311711|135.78697581589|135.68435049138|135.68435049138|135.68435049138|135.68435049138|135.68435049138|133.13816992532|131.03129839114|130.21425315548|130.21425315548|130.21425315548|130.21425315548|130.21425315548|130.21425315548|130.21425315548|130.21425315548|130.21425315548|126.92051517406|126.92051517406|126.92051517406|126.92051517406|126.92051517406|126.92051517406|125.30057411105|119.82169294836||||||119.82169294836|119.08633523124|119.08633523124|119.08633523124|119.08633523124|119.08633523124|119.08633523124|119.08633523124|119.08633523124|119.08633523124|119.08633523124|119.08633523124|115.04037247915|112.01043571043|112.01043571043|112.01043571043|112.01043571043|112.01043571043|112.01043571043|112.01043571043|112.01043571043|112.01043571043|112.01043571043|108.91159336884|107.773209913|107.773209913|107.773209913|107.773209913|107.773209913|107.773209913|107.773209913|107.773209913|107.773209913|107.773209913|107.773209913|107.773209913|107.773209913|107.773209913|107.773209913|107.773209913|107.25912322757|104.57680511207|102.55200406943||||||99.180007319033|98.145793214883|98.145793214883|98.145793214883|98.145793214883|98.145793214883|98.145793214883|98.145793214883|98.145793214883|96.832743581033|96.832743581033|96.832743581033|96.832743581033|94.247496428199|93.913881953234|92.676538555352|92.507781681087|92.507781681087|92.507781681087|92.507781681087|92.507781681087|92.507781681087|92.507781681087|92.507781681087|92.507781681087|92.507781681087|92.507781681087|92.507781681087|92.507781681087|91.897985665105|91.897985665105|91.897985665105|88.269983309399|87.372202998942|86.980228351824|85.697103419818|85.697103419818|85.697103419818
08522|11669|/equities/maaden|TADAWULALL/MSCI_EEM||45.377958535133|44.177922100616|-48.211067922123|-48.211067922123|-48.211067922123|-48.211067922123|-48.211067922123|-48.211067922123|-48.211067922123|-48.211067922123|-48.211067922123|-48.211067922123|-48.211067922123|-48.211067922123|-48.211067922123|-48.211067922123|-48.776185732426|-49.126316208907|-49.665351809471|-49.708723639349|-51.151360192673|46.489459109119|46.489459109119|46.489459109119|46.489459109119|46.489459109119|46.489459109119|46.489459109119|46.489459109119|42.868843157878|40.682046766404|40.592959098025|40.592959098025|39.858845264828|39.54764592295|39.54764592295|39.54764592295|39.54764592295|38.991827828411|38.257585797844|37.602872727245|37.346952957892|37.346952957892|37.346952957892|37.346952957892|37.346952957892|37.346952957892|37.346952957892|37.346952957892|37.346952957892|37.346952957892|37.346952957892|37.346952957892|37.346952957892|37.346952957892|37.346952957892|37.346952957892|37.346952957892|37.346952957892|37.346952957892|37.013280810011|35.728645259686|-39.316928959686|-39.316928959686|-39.316928959686|-39.316928959686|-39.316928959686|-39.316928959686|-39.316928959686|-39.316928959686|-39.316928959686|-39.316928959686|-39.316928959686|-40.150966897967|-40.150966897967|-40.150966897967|-40.150966897967|-40.150966897967|-40.457959425348|-40.457959425348|-40.457959425348|-40.457959425348|-40.457959425348|-40.457959425348|-40.457959425348|-40.457959425348|-40.457959425348|-40.457959425348|-40.457959425348|-40.457959425348|37.791834934349|37.791834934349|37.791834934349|37.791834934349|37.791834934349|37.791834934349|-39.989195608926|-39.989195608926|-39.989195608926||-39.989195608926|-39.989195608926|-39.989195608926|-39.989195608926|-39.989195608926|-39.989195608926|-39.989195608926|-39.989195608926|-39.989195608926|-39.989195608926|-40.560217512793|-41.48635338539|-41.651501642268|-42.148891434185|-42.229331148221|-42.229331148221|-42.229331148221|-42.229331148221|-42.529812005442|-42.72908991757|-42.72908991757|-43.304542954133|-43.322084924972|-43.322084924972|-43.322084924972|-43.322084924972|-43.67942570142|-43.67942570142|-43.67942570142|-43.67942570142|-43.67942570142|-43.67942570142|-44.321584578929|-45.123981339598|42.000462952192|42.000462952192|42.000462952192|42.000462952192|42.000462952192|42.000462952192|41.623109101654|41.623109101654|41.623109101654|41.623109101654|41.623109101654|41.623109101654|41.623109101654|41.623109101654|41.623109101654|41.623109101654|41.623109101654|41.067344082066|41.054114177047|41.054114177047|41.054114177047|41.054114177047|41.054114177047|-43.872649170488|-43.872649170488|-43.872649170488||||||-43.872649170488|-43.872649170488|-43.872649170488|-43.872649170488|-43.872649170488|-43.872649170488|-43.872649170488|-43.872649170488|-43.872649170488|-43.872649170488|-43.872649170488|-43.872649170488|-43.872649170488|-43.872649170488|-43.872649170488|-43.872649170488|-44.425168118576|-45.235768490994|-45.235768490994|-45.235768490994|-45.408075524662|-45.908971152144|-46.597192059443|44.30283411192|44.30283411192|44.30283411192|44.30283411192|44.30283411192|44.30283411192|43.896295835092|43.896295835092|43.896295835092|43.896295835092|43.896295835092|43.896295835092|43.896295835092|43.896295835092|43.896295835092|43.896295835092|43.896295835092|43.353952406024|43.353952406024|43.353952406024||||||43.353952406024|43.353952406024|42.575830661896|42.575830661896|42.575830661896|42.575830661896|42.575830661896|42.575830661896|42.575830661896|41.61092208452|-44.155890579521|-44.155890579521|-44.155890579521|-44.155890579521|-44.155890579521|-44.155890579521|-44.155890579521|-44.155890579521|-44.155890579521|-44.155890579521|-44.155890579521|-44.155890579521|-44.155890579521|-44.73543349405|-45.418812551983|-45.70505448743|-45.70505448743|-45.70505448743|-45.70505448743|-45.70505448743|-45.70505448743|-45.70505448743|-45.70505448743|-45.70505448743|-45.70505448743|-46.196725860395|-46.733584950542|-47.177318332566
08523|11696|/equities/natl-metal|TADAWULALL||-19.780257041116|-19.780257041116|-19.780257041116|-19.841921944259|-19.841921944259|-19.862135404611|-19.910827952464|-19.910827952464|-19.910827952464|-19.910827952464|-19.910827952464|-19.910827952464|-19.910827952464|-19.910827952464|-19.910827952464|-19.910827952464|-20.200919608098|18.56943483127|18.56943483127|18.56943483127|18.56943483127|18.56943483127|18.56943483127|18.56943483127|18.56943483127|18.56943483127|18.56943483127|18.56943483127|18.56943483127|17.5260389091|17.204810606365|17.204810606365|17.204810606365|17.204810606365|17.204810606365|17.204810606365|17.204810606365|17.054234490267|17.040659710055|17.040659710055|17.014065844357|16.951067873651|16.951067873651|16.748964888977|16.736958679125|16.736958679125|16.736958679125|16.736958679125|16.736958679125|16.438842226582|16.419503610911|16.419503610911|16.419503610911|16.419503610911|16.419503610911|16.400516208855|16.400516208855|16.400516208855|16.400516208855|16.11946284423|-17.448908827878|-17.448908827878|-17.448908827878|-17.448908827878|-17.448908827878|-17.448908827878|-17.448908827878|-17.448908827878|-17.448908827878|-17.448908827878|-17.448908827878|-17.448908827878|-17.448908827878|-17.448908827878|-17.448908827878|-17.63434354263|-17.718078777592|-17.718078777592|-18.116753495844|-18.175822491562|-18.175822491562|-18.175822491562|-18.175822491562|-18.175822491562|-18.390767538886|-18.390767538886|-18.610117287491|-18.610117287491|-18.610117287491|-18.610117287491|-18.890129030914|-19.19347671797|-19.282752294564|-19.602218230367|-19.602218230367|-19.602218230367|-19.602218230367|-19.602218230367|-19.602218230367||-19.602218230367|-19.602218230367|-19.602218230367|-19.602218230367|-19.602218230367|-19.602218230367|-19.602218230367|-19.602218230367|-19.602218230367|-19.602218230367|-19.753576790625|-20.010640713169|-20.15626695045|-20.206713379252|-20.206713379252|-20.206713379252|-20.206713379252|-20.277279525864|-20.277279525864|-20.277279525864|-20.277279525864|-20.277279525864|-20.277279525864|-20.277279525864|-20.277279525864|-20.277279525864|-20.571421682689|-20.815083412726|-20.815083412726|-20.815083412726|-20.815083412726|-20.815083412726|-21.090092345961|-21.126769565751|-21.3452991106|-21.578109804997|-21.615678116358|-21.629643224651|-21.71960351089|-21.816226716608|-21.904696300925|-21.934672205783|-21.934672205783|-21.934672205783|-22.086302060923|-22.273668681075|-22.719632054358|20.99068479424|20.99068479424|20.99068479424|20.99068479424|20.99068479424|20.99068479424|20.99068479424|20.99068479424|-22.11421626377|-22.11421626377|-22.11421626377|-22.11421626377|-22.11421626377||||||-22.11421626377|20.854529471761|20.854529471761|20.854529471761|20.854529471761|20.854529471761|20.792675980824|20.792675980824|20.792675980824|20.792675980824|20.606479141701|20.606479141701|20.606479141701|20.606479141701|20.606479141701|20.606479141701|20.606479141701|20.606479141701|20.606479141701|20.606479141701|20.606479141701|20.606479141701|20.606479141701|20.606479141701|19.658310013335|19.301454841342|19.093555890424|19.093555890424|19.093555890424|19.093555890424|19.093555890424|19.093555890424|19.093555890424|19.080617757752|19.017354166193|18.892706542898|18.892706542898|18.892706542898|18.724118397952|18.563466361629|18.476073268903|18.11341402691|17.994904758327||||||17.931487556584|17.931487556584|17.78430112957|17.78430112957|17.78430112957|17.78430112957|17.78430112957|17.78430112957|17.78430112957|17.544779503335|17.368644091807|17.238492273977|17.051719706356|17.051719706356|16.507465725806|-18.065227483935|-18.065227483935|-18.120252687872|-18.299885913484|-18.299885913484|-18.299885913484|-18.299885913484|-18.299885913484|-18.488446670545|-18.488446670545|-18.488446670545|-18.488446670545|-18.488446670545|-18.488446670545|-18.488446670545|-18.488446670545|-18.488446670545|-18.488446670545|-18.488446670545|-18.488446670545|-18.488446670545|-18.488446670545|-18.673829455919
08524|11615|/equities/malath|TADAWULALL||17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.300176467991|17.257974031342|16.782192524686|16.511329308662|16.511329308662|16.511329308662|16.511329308662|16.293700473743|16.245221315973|15.882469057101|15.540520958391|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.830599624984|-16.956222356549|-17.163579796411|-17.396200072607|-17.715777648644|-18.023666436497|-18.023666436497|-18.023666436497|-18.023666436497|-18.148518411123|-18.172798147691|-18.182467009322|-18.182467009322|-18.182467009322|-18.622740614962|-19.336378376298|-19.413941335552|-19.413941335552|-19.413941335552|-19.413941335552|-19.413941335552|-19.413941335552|-19.413941335552|-19.707705485812|-19.707705485812|-19.786340700246|-20.152599743844|-20.551777764428|-20.64467254957|-20.64467254957|-20.64467254957|-20.64467254957|-20.64467254957|-20.64467254957|-20.716302726892|-21.247002864577|-21.695558416289|-22.275873939983|-22.275873939983|-22.339675970927|-22.339675970927|-22.339675970927|-22.339675970927|-22.339675970927|-22.339675970927|-22.339675970927|-22.596307087889||19.95558377826|19.95558377826|19.95558377826|19.95558377826|19.95558377826|19.95558377826|19.95558377826|19.95558377826|19.95558377826|19.95558377826|19.95558377826|19.95558377826|19.95558377826|-22.260961582924|-22.260961582924|-22.260961582924|-22.260961582924|-22.260961582924|-22.260961582924|-22.260961582924|-22.523291431826|-22.584432397558|-22.584432397558|-23.133814690592|-23.482015687097|-23.697795530015|-24.619773383333|-24.917526134069|-25.748361040282|22.166590188845|22.166590188845|22.07235302882|22.07235302882|22.07235302882|22.07235302882|22.07235302882|22.07235302882|22.07235302882|22.07235302882|22.07235302882|22.07235302882|22.07235302882|22.07235302882|20.807058916673|20.475568374702|20.475568374702|20.475568374702|20.475568374702|20.378993906355|20.378993906355|20.378993906355|20.378993906355|20.378993906355|20.378993906355|20.378993906355|20.321104064889|20.230868864583|20.230868864583|19.614298980023|19.428270230795||||||19.428270230795|18.586967452925|17.345519048816|17.198048252685|17.198048252685|17.130031861303|17.130031861303|17.130031861303|17.130031861303|17.130031861303|17.130031861303|16.970035223428|16.717817046315|16.37424005631|16.343189013277|16.343189013277|16.343189013277|16.343189013277|16.343189013277|16.343189013277|16.261321452231|16.111574093376|16.111574093376|16.111574093376|16.111574093376|16.111574093376|15.552860383495|14.758734151505|14.513037386628|14.462717035519|14.462717035519|14.462717035519|14.462717035519|14.163018786363|13.726687099594|13.623068890331|13.623068890331|13.623068890331|13.623068890331|13.623068890331|13.623068890331|13.017854780353|12.86849546526||||||12.86849546526|12.86849546526|12.86849546526|12.86849546526|12.86849546526|12.86849546526|12.86849546526|12.741475394897|12.741475394897|12.650528434837|12.381698506767|12.212998330255|12.098887059048|12.090977358274|12.090977358274|12.090977358274|12.090977358274|12.090977358274|11.954419320879|-13.090796379971|-13.090796379971|-13.090796379971|-13.255329561153|-13.571476883269|-13.652752499423|12.800827258955|12.800827258955|12.800827258955|12.800827258955|12.800827258955|12.800827258955|12.800827258955|12.800827258955|12.800827258955|12.800827258955|12.800827258955|12.800827258955|12.800827258955
08525|11729|/equities/makkah-constru|TADAWULALL||76.502436455129|73.274927360083|-76.339053684431|-76.339053684431|-76.339053684431|-76.672909296537|-76.672909296537|-76.675454604388|71.60453368123|71.60453368123|71.60453368123|71.60453368123|71.60453368123|71.60453368123|71.60453368123|71.60453368123|71.60453368123|71.60453368123|71.60453368123|71.60453368123|71.60453368123|71.60453368123|71.54948246143|71.303013710818|71.303013710818|71.303013710818|71.303013710818|71.303013710818|71.303013710818|71.303013710818|71.303013710818|71.303013710818|71.303013710818|71.303013710818|71.303013710818|71.303013710818|71.303013710818|71.303013710818|70.899304073567|70.899304073567|70.899304073567|70.899304073567|70.104786203431|68.327539547866|68.052819685346|67.319801176264|67.166999574971|67.166999574971|67.166999574971|67.166999574971|67.166999574971|67.166999574971|67.166999574971|66.802217426644|66.327735702505|66.327735702505|66.327735702505|66.270044199614|66.270044199614|64.75560322513|64.022891794199|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-65.484406497542|-66.166009084454|-66.556674683614|-67.151861310583|-67.863178810126|-68.659083667338|-69.001444238506|-69.001444238506|-69.001444238506|-69.001444238506|-69.001444238506||-69.001444238506|-69.246053053364|-69.256722902175|-69.510898818399|-69.510898818399|-69.510898818399|-69.510898818399|-70.528771124312|-70.993085130528|-71.331203072685|-72.345778563969|-73.417533772249|-74.636150670337|-74.959047336282|-74.959047336282|-74.959047336282|-74.959047336282|-74.959047336282|-74.959047336282|-74.959047336282|-74.959047336282|-74.959047336282|-74.959047336282|-75.310050561363|-75.955613006414|-76.556240573261|-76.984709544021|-77.049915253174|-77.049915253174|-77.049915253174|-77.049915253174|-77.049915253174|-77.077680732422|-78.261978474525|72.625219096419|72.625219096419|72.625219096419|72.277795909756|72.277795909756|72.277795909756|72.277795909756|72.277795909756|72.277795909756|72.277795909756|72.277795909756|71.376570029432|71.376570029432|71.376570029432|71.376570029432|71.044199860055|71.044199860055|71.044199860055|70.986906489219|70.986906489219|70.986906489219|70.986906489219|70.986906489219|70.986906489219|70.986906489219|70.986906489219||||||70.986906489219|70.469230903063|70.469230903063|70.469230903063|70.469230903063|70.469230903063|70.469230903063|70.247230450522|70.247230450522|70.247230450522|70.058744774737|70.058744774737|70.058744774737|70.058744774737|70.058744774737|70.058744774737|70.058744774737|70.058744774737|70.058744774737|70.058744774737|70.058744774737|70.058744774737|70.058744774737|70.058744774737|70.058744774737|70.058744774737|70.058744774737|70.058744774737|70.058744774737|70.058744774737|70.058744774737|70.058744774737|70.058744774737|70.058744774737|70.058744774737|70.058744774737|70.058744774737|70.058744774737|70.058744774737|70.058744774737|70.058744774737|70.058744774737|70.058744774737||||||69.587492159647|68.836100873728|67.790115048907|67.455076520853|67.455076520853|67.055642782772|66.984044060801|66.55684297479|66.55684297479|66.402047664996|66.21249821116|66.21249821116|66.21249821116|66.21249821116|66.036112599124|65.579012134064|65.37652446042|65.37652446042|65.37652446042|65.37652446042|65.37652446042|65.37652446042|65.37652446042|65.37652446042|65.37652446042|64.707246687794|63.746386175787|63.746386175787|63.746386175787|63.746386175787|63.746386175787|63.526403345488|63.526403345488|63.008913812287|63.008913812287|63.008913812287|63.008913812287|63.008913812287
08526|11616|/equities/medgulf|TADAWULALL||13.220514360017|-14.525165785052|-14.525165785052|-14.525165785052|-14.525165785052|-14.525165785052|-14.602406383331|-14.910451174638|-14.964788682696|-14.964788682696|-14.964788682696|-14.980876400997|-14.994307203348|-15.287007829939|13.969488742392|13.969488742392|13.969488742392|13.969488742392|13.969488742392|13.969488742392|13.969488742392|13.969488742392|13.840543617188|13.72348834147|13.72348834147|13.72348834147|13.72348834147|13.72348834147|13.609431649468|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.555883134729|13.540788669971|13.540788669971|13.540788669971|13.540788669971|13.540788669971|13.540788669971|13.488653999333|13.039615796411|12.933229591626|12.933229591626|-13.888817779469|-13.888817779469|-13.888817779469|-13.888817779469|-13.888817779469|-13.888817779469|-13.888817779469|-13.888817779469|-14.184241763141|-14.29915739804|-14.439744832633|-14.439744832633|-14.439744832633|-14.439744832633|-14.439744832633|-14.439744832633|-14.503049667807|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306||12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.963108361306|12.749009411139|12.68009198427|12.68009198427|12.68009198427|12.68009198427|12.68009198427|12.68009198427|12.68009198427|12.68009198427|12.68009198427|12.68009198427|12.68009198427|12.68009198427|12.68009198427|12.68009198427|12.587879427272|12.457644153522|12.037935128425|12.037935128425|12.037935128425|12.037935128425|11.763170731652|11.763170731652|11.763170731652|11.763170731652|11.763170731652|11.763170731652|11.227967117217|-12.940781377977|-12.940781377977|-13.38086840756|11.811287595023|11.811287595023|11.811287595023|11.811287595023|11.811287595023|11.811287595023|11.811287595023|11.811287595023|11.811287595023|11.539208360502|10.665786632772|9.9253187012628|9.5425767713074|9.0734182787476||||||9.0481657651884|9.0481657651884|9.0481657651884|9.0481657651884|9.0481657651884|9.0481657651884|9.0481657651884|9.0481657651884|9.0481657651884|9.0481657651884|9.0481657651884|9.0481657651884|9.0481657651884|9.0481657651884|9.0481657651884|9.0481657651884|9.0481657651884|9.0481657651884|9.0481657651884|9.0481657651884|9.0481657651884|9.0481657651884|9.0481657651884|9.0481657651884|9.0481657651884|8.555184009762|8.3940933314644|8.2669896790549|8.2669896790549|8.2669896790549|8.2669896790549|8.2669896790549|8.2669896790549|8.2669896790549|8.2669896790549|8.2669896790549|8.2669896790549|8.2669896790549|8.2669896790549|8.2669896790549|8.2044325083676|7.8677026132945|7.7507812027803||||||7.6780897781441|7.57732260726|7.5630528605782|7.5630528605782|7.5268351018951|7.5268351018951|7.5268351018951|7.5088700557105|7.5088700557105|-8.0730448410174|-8.0730448410174||-8.0730448410174|-8.0730448410174|-8.0730448410174|-8.0730448410174|-8.0730448410174|-8.1666484943665|-8.1666484943665|-8.1666484943665|-8.1666484943665|-8.2468318002795|-8.2675907101206|-8.4151006237193|-8.4828897864205|-8.6098772586035|-8.6659746236986|-8.6944165833996|-8.7387962482822|-8.8519959077186|-8.9544399165386|-8.9738218942476|-9.0148018376908|-9.0186683355527|-9.039631810316|-9.0429241552712|-9.110471025083|-9.2344126336812
08527|1141642|/equities/mefic-reit|TADAWULALL||4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8309731865459|4.8123743210964|4.8123743210964|4.8081938861402|4.7924374075501|4.7704862722389|4.7685015212155|4.7685015212155|4.7361129285201|4.7361129285201|4.7279034457058|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8458471887899|-4.8514970269019|-4.8811078829031|-4.9256754498195|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849||-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-4.9732683401849|-5.0047426203386|-5.027215764545|-5.027215764545|-5.027215764545|-5.027215764545|-5.027215764545|-5.027215764545|-5.027215764545|-5.027215764545|-5.027215764545|-5.027215764545|-5.027215764545|-5.027215764545|-5.027215764545|-5.0274618440454|-5.0555130699812|-5.0650144130586|-5.0789049235315|-5.0912409465661|-5.0912409465661|-5.0952676050254|-5.1041863221138|-5.112429302954|-5.1193658974693|-5.1287397705764|-5.1374886922539|-5.1433207384415|-5.1556427115358|-5.1556427115358|-5.168491932436|-5.1785828282915|-5.1785828282915|-5.1785828282915|-5.1978182118717|-5.1978182118717|-5.2181312553952|-5.2501460173472|-5.2645609698431|5.1182653813741|5.1182653813741|5.1182653813741|5.1182653813741|5.1182653813741|5.1182653813741|5.1182653813741|5.1182653813741|5.1182653813741|5.1182653813741|5.1182653813741|5.1182653813741||||||5.1182653813741|5.1182653813741|5.1182653813741|5.1182653813741|5.1182653813741|5.1182653813741|5.1182653813741|5.1167943744279|5.1167943744279|5.1167943744279|5.1167943744279|5.1167943744279|5.1167943744279|5.1167943744279|5.1167943744279|5.1167943744279|5.1167943744279|5.1167943744279|5.1167943744279|5.1167943744279|5.1167943744279|5.1167943744279|5.1167943744279|5.1167943744279|5.1167943744279|5.1167943744279|5.1167943744279|5.1167943744279|5.1167943744279|5.1167943744279|5.1167943744279|5.0286893382944|5.0286893382944|5.0286893382944|5.0078173057517|5.0078173057517|5.0078173057517|5.0078173057517|4.9981304689999|4.9917658784208|4.9917658784208|4.9721222022926|4.9721222022926||||||4.9721222022926|4.9721222022926|4.9721222022926|4.9721222022926|4.9721222022926|4.9721222022926|4.9720644043006|4.9720644043006|4.9034047442584|4.893227532827|4.8430307213059|4.8084949112222|4.8084949112222|4.7802406123005|4.7802406123005|4.7786008043115|-4.8688878871991|-4.8688878871991|-4.8703948584214|-4.8703948584214|-4.8703948584214|-4.8837720649127|-4.897524676575|-4.957249572822|4.8727784768194|4.8727784768194|4.8703435339861|4.8703435339861||-4.9206410324692|-4.9206410324692|-4.9206410324692|-4.9206410324692|-4.9206410324692|-4.9206410324692|-4.9206410324692|-4.9729344752232|-4.986593607046
08528|11709|/equities/mesc|TADAWULALL||-21.95634248175|-21.95634248175|-21.95634248175|-21.95634248175|-21.95634248175|-21.95634248175|-22.05704686286|-22.454497412862|-22.525934230612|-22.525934230612|-22.525934230612|-22.525934230612|-22.525934230612|-22.525934230612|-22.525934230612|-22.525934230612|-22.525934230612|-22.525934230612|-22.525934230612|-22.525934230612|-23.104372037038|21.153779472958|21.153779472958|21.153779472958|21.153779472958|21.153779472958|21.153779472958|21.153779472958|20.928643507043|20.905159943942|20.82795619263|20.731062139557|20.290068959181|20.141187401816|19.741318619036|19.438131345403|19.264590277818|19.23353019279|19.23353019279|19.23353019279|19.23353019279|19.23353019279|18.742810731925|18.687297875251|18.687297875251|18.242553453275|18.132836797312|17.63981901548|17.499798842511|17.266444069634|17.24285826326|17.24285826326|17.24285826326|17.24285826326|17.24285826326|17.24285826326|17.24285826326|17.039841594968|16.918198373918|16.918198373918|16.747998426363|16.737777283903|16.489752613964|16.333057972527|16.25450854471|16.09396092895|16.09396092895|15.764400667651|15.454889503567|14.698766407534|-16.475239360029|-16.475239360029|-16.475239360029|-16.475239360029|-16.475239360029|-16.475239360029|-16.475239360029|-16.680265836909|-17.282517253242|-17.561685998001|-17.836317546675|-17.917019958307|-18.143356026334|-18.182037511374|-18.182037511374|-18.182037511374|-18.278930309642|-18.585478600781|-19.023865179795|17.265386873816|17.265386873816|17.265386873816|17.265386873816|17.265386873816|17.265386873816|17.265386873816|17.265386873816|17.265386873816|17.265386873816||17.265386873816|17.265386873816|17.265386873816|17.265386873816|17.265386873816|17.265386873816|17.244756796198|17.244756796198|17.244756796198|16.849728692722|16.491921863238|16.187463765172|16.187463765172|16.187463765172|16.022736978562|15.90188690321|15.90188690321|15.90188690321|15.90188690321|15.90188690321|15.90188690321|15.90188690321|15.90188690321|15.90188690321|15.90188690321|15.90188690321|15.90188690321|15.690107205969|15.690107205969|15.464137573728|-16.713181314989|-16.713181314989|-16.713181314989|-16.713181314989|-16.713181314989|-16.713181314989|-16.713181314989|-16.717979071453|-16.764420851419|-16.891578736515|-17.00970538998|-17.00970538998|-17.00970538998|-17.00970538998|-17.128561644028|15.911840006351|15.911840006351|15.911840006351|15.911840006351|15.911840006351|15.911840006351|15.911840006351|15.911840006351|15.911840006351|15.808711525069|15.563012436878|15.313904355727|15.313904355727|15.313904355727|15.313904355727||||||15.201005695885|15.070022926516|15.070022926516|15.070022926516|15.070022926516|15.070022926516|15.070022926516|15.070022926516|15.014967212199|15.014967212199|14.937741766504|14.727944851236|14.727944851236|14.727944851236|14.727944851236|14.727944851236|14.727944851236|14.727944851236|14.727944851236|14.727944851236|14.689033413234|14.689033413234|14.689033413234|14.221148067384|14.096831169029|13.855118190827|13.855118190827|13.855118190827|13.247908975882|12.918788011651|12.908420492239|12.908420492239|12.908420492239|12.623800305334|12.532000413435|12.057777951048|11.998861639939|11.998861639939|11.83317925449|11.558486099776|11.558486099776|11.558486099776|11.558486099776||||||11.558486099776|11.558486099776|11.558486099776|11.339486838446|11.339486838446|11.339486838446|11.208319029395|10.961465766236|10.283850804749|10.266260704855|10.266260704855|10.266260704855|10.266260704855|10.266260704855|9.9191783638568|9.5946422916619|-10.066710873801|-10.066710873801|-10.066710873801|-10.066710873801|-10.066710873801|-10.166900869165|-10.212111627563|-10.389568818393|-10.512854272328|-10.576504210855|-10.645411055636|-10.645411055636|-10.645411055636|-10.71005498405|-10.71005498405|-10.71005498405|-10.71005498405|-10.71005498405|-10.71005498405|-10.71005498405|-10.71005498405|-10.805616712522
08529|969107|/equities/middle-east-healthcare-co|TADAWULALL||109.94235626534|109.94235626534|100.11373113344|98.759701344154|95.332999119915|91.283327394603|91.283327394603|91.283327394603|88.470365636744|88.117127178706|88.117127178706|88.117127178706|88.117127178706|88.117127178706|88.117127178706|88.117127178706|88.117127178706|85.824584482552|84.013859755127|84.013859755127|84.013859755127|84.013859755127|84.013859755127|84.013859755127|83.117146852618|83.117146852618|83.117146852618|83.117146852618|82.19889883103|82.19889883103|82.19889883103|80.65419154773|80.65419154773|78.93798908271|78.937901266997|78.937901266997|78.937901266997|78.937901266997|78.937901266997|78.937901266997|78.937901266997|78.937901266997|78.937901266997|78.937901266997|78.937901266997|78.937901266997|78.937901266997|78.937901266997|78.937901266997|72.192111077778|70.952344963807|68.60816539422|67.725737292406|66.017484354572|65.258318662198|64.84813133826|64.236811919899|64.118677876493|63.473674130171|63.473674130171|63.101197017029|63.101197017029|63.101197017029|63.101197017029|63.101197017029|63.101197017029|63.101197017029|63.101197017029|63.101197017029|63.101197017029|61.787030871942|61.787030871942|61.787030871942|61.42448179836|60.566093684511|59.845460750151|59.845460750151|59.845460750151|59.845460750151|59.845460750151|59.845460750151|59.845460750151|59.033849346956|57.526494357674|56.621524811208|56.621524811208|56.621524811208|56.621524811208|56.621524811208|56.621524811208|56.621524811208|56.621524811208|54.635027991864|53.483362316128|51.614848374257|-57.043075568215|-57.043075568215|-57.043075568215|-57.697860301353||-59.614290834375|-60.69921284352|-61.026902523684|-61.707668029652|-61.764075291803|-61.77169869644|-61.77169869644|-62.062997958203|-62.369997816107|-62.799998421163|-63.238888151878|-63.75588381306|-63.75588381306|-63.75588381306|-64.239870098075|-64.649856385082|-65.177618671887|-65.33068474292|-65.840969821544|-65.840969821544|-65.895466091564|-65.895466091564|-65.895466091564|-65.895466091564|-65.895466091564|-65.895466091564|-65.895466091564|-65.895466091564|-65.895466091564|-65.895466091564|-65.895466091564|-65.895466091564|-66.211627591904|-67.651810766653|-69.429788723473|-70.533798527167|-70.533798527167|-70.533798527167|-71.870886616625|-73.306541024223|-74.561918168422|-74.561918168422|-74.561918168422|67.130939743916|67.130939743916|67.130939743916|67.130939743916|67.130939743916|67.130939743916|67.130939743916|67.130939743916|67.130939743916|67.130939743916|67.130939743916|67.130939743916|67.130939743916|67.130939743916|67.130939743916|67.130939743916|67.130939743916||||||67.130939743916|67.130939743916|67.130939743916|67.130939743916|67.130939743916|67.130939743916|67.130939743916|64.206596663705|61.607326828894|61.431886480984|61.431886480984|57.963203640709|54.725781356769|53.211981574117|52.99071635854|52.99071635854|52.223284378196|52.223284378196|52.223284378196|52.223284378196|52.223284378196|52.223284378196|52.223284378196|51.60364918195|49.392942475862|47.209187978072|47.209187978072|45.015764759165|40.803628654592|38.648475138471|38.239971443597|38.113855522581|38.113855522581|37.945949097153|37.814945348629|37.655492500607|37.305857086554|37.305857086554|36.412062963263|36.210625472352|35.328472789443|35.201080834773|34.828978366219||||||34.50442040691|34.316022165719|34.236348031196|34.236348031196|34.236348031196|34.236348031196|34.236348031196|34.236348031196|34.157447330423|34.157447330423|34.157447330423|34.157447330423|34.157447330423|33.033515888632|33.033515888632|33.033515888632|33.033515888632|33.033515888632|33.033515888632|33.033515888632|33.033515888632|33.033515888632|33.033515888632|33.033515888632|33.033515888632|32.026128934688|31.648477738507|31.19830681815|30.538721058411|30.538721058411|30.538721058411|30.538721058411|30.538721058411|30.190245069445|29.311383580037|28.557093566069|26.918992512103|26.190572135673
08530|953109|/equities/middle-east-paper-co|TADAWULALL||36.424690687504|36.007991009119|35.98713067898|35.98713067898|35.98713067898|35.98713067898|35.98713067898|35.98713067898|35.98713067898|35.98713067898|35.98713067898|35.98713067898|35.98713067898|35.98713067898|35.98713067898|33.952368565498|33.827615503542|33.827615503542|31.815413306865|31.815413306865|31.815413306865|31.815413306865|31.815413306865|31.815413306865|31.815413306865|31.784312218809|31.784312218809|31.784312218809|31.784312218809|31.740903397824|31.597988012826|31.597988012826|31.597988012826|31.597988012826|31.597988012826|30.74878217299|30.74878217299|30.74878217299|29.962536828598|29.046341763701|29.046341763701|28.926490636629|28.846650651583|28.846650651583|28.846650651583|28.846650651583|28.846650651583|28.846650651583|28.825494028767|28.825494028767|28.638882268162|28.638882268162|28.190425145065|27.964360382199|27.657623134321|-29.746986942938|-29.746986942938|-29.746986942938|-29.746986942938|-29.746986942938|-29.746986942938|-29.746986942938|-29.746986942938|-29.746986942938|-29.746986942938|-29.746986942938|-29.746986942938|-29.746986942938|-29.746986942938|-29.746986942938|-29.746986942938|-29.746986942938|-30.193874232693|-30.504177743017|-30.504177743017|-30.504177743017|-30.504177743017|-30.504177743017|-31.043530656032|-31.162256030167|-31.880284287229|-32.084196318074|-32.084196318074|-32.084196318074|-32.084196318074|-32.084196318074|-32.254663190228|-33.138514634616|-33.487238165015|-33.496931654738|-33.907701817405|-33.989113003294|-34.093457175935|-34.281618596938|-34.313056021386|-34.313056021386|-34.313056021386|-34.313056021386|-34.313056021386||-34.313056021386|-34.313056021386|-34.313056021386|-34.313056021386|-34.313056021386|-34.313056021386|-34.313056021386|-34.313056021386|-34.313056021386|-34.313056021386|-34.492285019218|-34.658094041943|-34.669495553375|-34.669495553375|-34.669495553375|-34.669495553375|-34.669495553375|-34.669495553375|-34.669495553375|-34.669495553375|-34.669495553375|-34.669495553375|-34.669495553375|-34.669495553375|-34.669495553375|-34.669495553375|-34.669495553375|-34.791106615465|-35.299095634523|-35.299095634523|-35.299095634523|-35.299095634523|-36.360105836726|-36.655674762568|-37.609081713183|34.754526693615|34.754526693615|34.754526693615|34.754526693615|34.754526693615|34.754526693615|34.754526693615|34.754526693615|34.754526693615|34.754526693615|34.754526693615|34.754526693615|34.754526693615|34.754526693615|34.754526693615|34.754526693615|34.754526693615|34.754526693615|34.754526693615|34.299473849704|34.136696416863|34.136696416863|33.315775958176|-36.337349820065|-36.337349820065||||||-36.337349820065|-36.337349820065|-36.337349820065|-36.337349820065|-36.337349820065|-36.337349820065|-36.337349820065|-36.337349820065|-36.337349820065|-36.337349820065|-36.337349820065|-36.337349820065|-36.337349820065|-36.337349820065|-36.337349820065|-36.337349820065|-36.337349820065|-36.337349820065|-36.524833387719|-36.794011858309|-36.794011858309|-36.794011858309|-36.794011858309|-36.794011858309|33.557441232292|33.557441232292|33.557441232292|33.557441232292|33.557441232292|33.557441232292|33.116601199671|32.281653109298|32.281653109298|32.281653109298|31.715723769649|31.041219378347|31.041219378347|31.041219378347|31.031134441599|31.031134441599|30.727295180785|30.727295180785|30.727295180785||||||30.727295180785|30.727295180785|30.727295180785|30.727295180785|30.727295180785|30.727295180785|30.727295180785|30.727295180785|30.677254787344|30.677254787344|30.677254787344|29.877504789452|29.619120235578|29.619120235578|29.619120235578|29.619120235578|29.619120235578|29.619120235578|29.619120235578|29.619120235578|29.619120235578|29.619120235578|29.619120235578|29.619120235578|29.619120235578|29.619120235578|29.619120235578|29.619120235578|29.619120235578|29.185132683798|-32.357819582041|-32.357819582041|-32.357819582041|-32.357819582041|-32.357819582041|-32.357819582041|-32.357819582041|-32.357819582041
08531|11720|/equities/mouwasat-med-serv|TADAWULALL/MSCI_EEM/EMCONSGROWTH||116.74500622898|116.74500622898|114.51667324867|113.15934672265|113.15934672265|113.15934672265|113.15934672265|113.15934672265|113.15934672265|113.15934672265|112.47705199882|111.90783572379|110.98270142991|110.98270142991|110.98270142991|110.98270142991|110.98270142991|110.84744849159|110.49560778807|110.49560778807|110.49560778807|110.49560778807|110.49560778807|110.49560778807|110.49560778807|107.50691980431|107.50691980431|107.01879749374|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201|106.18166193201|105.90184481094|105.6916965339|105.6916965339|105.6916965339|103.76855128048|102.7317221191|102.60191329613|101.75768050766|100.3103162803|100.3103162803|100.3103162803|100.3103162803|98.944793917263|98.712474513043|98.712474513043|98.712474513043|98.712474513043|98.712474513043|98.712474513043|98.712474513043|98.712474513043|98.712474513043|94.902749035081|93.995986952851|93.995986952851|-103.41646592521|-103.41646592521|-103.41646592521|-103.41646592521|-103.41646592521|-103.41646592521|-104.04607621722|-104.23452760437|-106.61614059583|-108.17348887276|-109.92609900182|-110.13230888531|-110.13230888531|-110.13230888531|-110.80899479789|-110.80899479789|-110.80899479789|-110.80899479789|-110.80899479789|-110.80899479789|-110.80899479789|-110.80899479789|-110.80899479789|-110.80899479789|-110.80899479789|-110.80899479789|-110.80899479789|-110.80899479789|-110.80899479789||-110.80899479789|-111.64320610092|-111.64320610092|-114.07023035736|-115.46692516242|-116.27435781597|-117.47150571742|-119.01278769085|-119.14475841482|-119.14475841482|-119.14475841482|-119.14475841482|-119.14475841482|-119.14475841482|-119.14475841482|-119.14475841482|-119.14475841482|-119.14475841482|-119.37253535988|-119.37253535988|-119.37253535988|-119.37253535988|-119.37253535988|-119.37253535988|-119.37253535988|-119.37253535988|-119.37253535988|-119.37253535988|-119.37253535988|-119.37253535988|-119.37253535988|-120.70282240711|-127.26980114869|-133.09977913887|-134.13306032618|-134.13306032618|-135.87006363825|124.59704922774|124.59704922774|124.59704922774|124.59704922774|124.59704922774|122.45227759788|120.18586755803|119.87251159884|119.87251159884|119.87251159884|-129.83026724334|-129.83026724334|-129.83026724334|-129.83026724334|-129.83026724334|-129.83026724334|-129.83026724334|-130.9114090654|-131.69448759245|-131.69448759245|-131.69448759245|-131.69448759245|-135.41609639246||||||-135.96123237471|-135.96123237471|-140.17359034066|122.87828626156|122.87828626156|117.1925412231|114.89171272442|113.51856842224|112.86943569355|112.86943569355|112.86943569355|-122.00269867352|-122.00269867352|-122.00269867352|-122.00269867352|-122.00269867352|-122.06384535037|-122.06384535037|-122.06384535037|-122.06384535037|-122.06384535037|-123.98760170631|116.17504437808|116.17504437808|116.17504437808|116.17504437808|116.17504437808|116.17504437808|116.17504437808|116.17504437808|116.17504437808|116.17504437808|116.17504437808|116.17504437808|116.17504437808|115.34519196314|115.34519196314|115.34519196314|115.1613290659|114.02369582558|113.98188535267|112.93104662531|112.93104662531||||||112.93104662531|111.95671965936|111.34923828269|111.34923828269|111.34923828269|111.34923828269|111.34923828269|111.34923828269|111.34923828269|111.34923828269|111.27137553058|108.67374830071|105.89305824509|104.79760026626|104.79760026626|101.57511022017|100.05013102569|100.05013102569|97.01681072489|92.402015392157|90.768907432394|90.680395264789|90.680395264789|90.680395264789|90.678217723816|89.986910531752|-98.62436630142|-98.62436630142|-98.62436630142|-98.62436630142|-98.62436630142|-98.62436630142|-98.62436630142|-98.62436630142|-98.62436630142|-99.610407001577|-100.18388027258|-100.18388027258
08532|1054997|/equities/mulkia-gulf|TADAWULALL||-6.1580814516501|-6.1580814516501|-6.1656193007464|-6.1656193007464|-6.1656193007464|-6.1656193007464|-6.1839832928151|-6.1839832928151|-6.1839832928151|-6.1839832928151|-6.1839832928151|-6.1839832928151|-6.1839832928151|-6.1839832928151|-6.1839832928151|-6.1839832928151|-6.1839832928151|-6.1839832928151|-6.1839832928151|6.047347006071|6.047347006071|6.047347006071|6.047347006071|6.047347006071|6.0331632129223|6.0135146502953|6.0055719618777|5.9917465851019|-6.0848160350715|-6.0848160350715|-6.0848160350715|-6.0848160350715|-6.0848160350715|-6.0848160350715|-6.0848160350715|-6.085906647355|-6.0926461451317|-6.0926461451317|-6.0926461451317|-6.0926461451317|-6.0926461451317|-6.0926461451317|-6.094606769644|-6.1084521750198|-6.1299469713355|-6.1304965553444|-6.1505515109346|-6.1545015717928|-6.1662503517137|-6.1662503517137|-6.1662503517137|-6.1686347234788|-6.1686347234788|-6.1686347234788|-6.1686347234788|-6.1686347234788|-6.1686347234788|-6.1686347234788|-6.1686347234788|-6.1686347234788|-6.1686347234788|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1699927985368|-6.1972143053675|-6.2457937001811|-6.2708819706823|-6.2965355007279|-6.3166754603756|-6.3166754603756|-6.3166754603756|-6.3166754603756|-6.3166754603756|-6.3490839667201|-6.3539821248452||-6.4644245418355|-6.4943603180564|-6.5492892687759|-6.6019881770832|-6.6349869354812|-6.6466521272226|-6.6516076882146|-6.6516076882146|-6.6623418153946|-6.6976021728719|-6.7228910880845|-6.7247897382481|-6.7247897382481|-6.7247897382481|-6.7247897382481|-6.7247897382481|-6.7380995745906|-6.7439996131535|-6.7553483341888|-6.7553483341888|-6.7553483341888|-6.7553483341888|-6.7553483341888|-6.7931649259677|-6.7990308842971|-6.7990308842971|-6.8417010397728|-6.8818902275094|-6.9137668632941|-6.9286299042653|-6.9412551779163|-6.9463945912666|-6.9721050314712|-6.9934500911289|-7.0171670095185|-7.0529631923811|-7.0680350356151|-7.0680350356151|-7.0680350356151|-7.0680350356151|-7.0680350356151|-7.0739279646398|-7.1080594350676|-7.1080594350676|-7.1306214652437|-7.1756907394614|-7.2052117112705|-7.2545258957245|-7.2545258957245|-7.2545258957245|-7.2545258957245|-7.2545258957245|-7.2545258957245|-7.2545258957245|-7.2545258957245|-7.2666955742679|-7.267666033769|-7.267666033769|-7.267666033769|-7.267666033769||||||-7.269073252175|-7.2750814803152|-7.3067573847272|-7.3203793678139|-7.3203793678139|-7.4604214466782|7.3799696741599|7.3799696741599|7.3799696741599|7.3799696741599|7.3799696741599|7.3799696741599|7.3799696741599|7.3799696741599|7.3799696741599|7.3799696741599|7.3799696741599|7.3799696741599|7.3799696741599|7.3799696741599||7.3799696741599|7.3799696741599|7.3799696741599|7.3799696741599|7.3799696741599|7.3799696741599|7.3799696741599|7.3799696741599|7.3799696741599|7.3799696741599|7.3799696741599|7.3799696741599|7.3799696741599|7.3799696741599|7.3799696741599|7.3799696741599|7.3799696741599|7.3536661860994|7.3536661860994|7.3485258439835|7.3485258439835|7.3485258439835||||||7.3485258439835|7.3485258439835|7.3485258439835|7.2983622396054|-7.4181261327304|-7.4181261327304|-7.4181261327304|-7.4181261327304|-7.4181261327304|-7.4181261327304|-7.4181261327304|-7.4181261327304|-7.4181261327304|-7.4181261327304|-7.4181261327304|-7.4181261327304|-7.4181261327304|-7.4181261327304|-7.4181261327304|-7.4181261327304||-7.4181261327304|-7.4181261327304|-7.4181261327304|-7.5229495583876|-7.5229495583876|-7.5229495583876|-7.5229495583876|-7.5229495583876|-7.5229495583876|-7.5229495583876|-7.5229495583876|-7.5229495583876|-7.5229495583876|-7.5229495583876|-7.5458637121411|-7.5458637121411|-7.5642930272654
08533|1054998|/equities/musharaka|TADAWULALL||-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.741619098583|-5.7673545285497|-5.7887271161912|-5.7974746222891|-5.7999716859833|-5.8133018394064|-5.8164466376382|-5.8454961771522|-5.8511068020434|-5.8623407057227|-5.9259343336358|5.6859568820455|5.6859568820455|5.6859568820455|5.6859568820455|5.6859568820455|5.6859568820455|5.6859568820455|5.649952304149|5.5805024700963|5.5738915688024|5.5471016307921|5.5245575794744|5.497842034716|-5.7230332737469|-5.7230332737469|-5.7230332737469|-5.7230332737469|-5.7230332737469|-5.7230332737469|-5.7230332737469|-5.7230332737469|-5.7230332737469|-5.7230332737469|-5.729990845423|-5.729990845423|-5.729990845423|-5.751656352923|-5.752847544261|-5.752847544261|-5.7597436084124|-5.7597436084124|-5.7597436084124|-5.7597436084124|-5.7597436084124|-5.7597436084124|-5.7597436084124|-5.7836040803429|-5.7862265715595|-5.7866663545827|-5.7866663545827|-5.7866663545827|-5.7866663545827|-5.7866663545827|-5.7940739360628|-5.8128597965039|-5.8167065506851|-5.8167065506851|-5.8167065506851|-5.8167065506851|-5.8167065506851|-5.8167065506851|-5.8263408746626|-5.8437118360628|-5.8680132836356|-5.8799753445118|-5.8799753445118|-5.8799753445118|-5.8799753445118|-5.8799753445118|-5.8799753445118|-5.8799753445118|-5.9238613995942|-5.9548460811413|-5.9620514280306|-5.9695695455559|-5.9695695455559|-6.0189660186776|-6.0405177402506|-6.0516864511712|-6.1452071107476|-6.1635637191765|-6.1739594569727|-6.1948882138931|-6.1948882138931|-6.2009730383451|-6.2009730383451|-6.2221922923785|-6.2518807042155|-6.2896094358879||-6.2896094358879|-6.2896094358879|-6.3021721355363|-6.3021721355363|-6.3490801908621|-6.3712004663821|-6.4107781518694|-6.4441979051956|-6.4985535808546|-6.544503868525|-6.5566708919128|-6.5896345108438|-6.6240380836514|-6.638375793672|-6.6504176046853|-6.6665749976375|-6.6799452873548|-6.6799452873548|-6.6799452873548|-6.7016058070218|-6.7756730034126|-6.8007477603768|-6.8474977637236|-6.8827752962052|-6.9453058655989|-7.145895421056|-7.2726614602716|-7.4435125333635|-7.7244584806063|-7.7794548914876|-7.7794548914876|-7.7884359108522|-7.7884359108522|-7.7884359108522|-7.790484162074|-7.8233157748444|-7.8718665580504|-7.8718665580504|-7.8718665580504|-7.9065183512097|-7.9539095154212|7.6799791033292|7.6799791033292|7.6799791033292|7.6799791033292|7.6799791033292|7.6799791033292|7.6799791033292|7.6799791033292|7.6799791033292|7.6799791033292|7.6799791033292|7.6799791033292|7.6799791033292|7.6799791033292|7.6799791033292|7.6799791033292|7.6799791033292|7.6799791033292|7.6371988913775||||||7.6202342326714|7.6202342326714|7.6202342326714|7.6202342326714|7.5647045302472|7.5252274327898|7.4835269411542|7.4835269411542|7.4835269411542|7.4835269411542|7.4835269411542||7.4835269411542|7.4835269411542|7.4835269411542|7.4794741692519|7.4762027958263|7.4762027958263|7.4593985555188|-7.6026850426858|-7.6026850426858|-7.6026850426858|-7.6026850426858|-7.6026850426858|-7.6026850426858|-7.6026850426858|-7.6026850426858|-7.6026850426858|-7.6026850426858|-7.6062163174232|-7.6062163174232|-7.6374626490894|-7.6705140110986|-7.7066823373389|-7.7084164361623|-7.7084164361623|-7.7084164361623|-7.7084164361623|-7.7084164361623|-7.7084164361623|-7.7084164361623|-7.7084164361623|-7.7084164361623||||||-7.7084164361623|-7.7084164361623|-7.7084164361623|-7.7084164361623|-7.7084164361623|-7.7387959405744|-7.8158842374841|7.6627511331193|7.6627511331193|7.6627511331193|7.635279292172|7.6030877368382|7.5962089186168|7.5274800789769|7.5274800789769|-7.6749929369485|-7.6749929369485|-7.6749929369485|-7.6749929369485|-7.6749929369485|-7.6749929369485|-7.6749929369485|-7.6749929369485|-7.757770081471|7.5509263229474|7.5509263229474|7.5509263229474|7.5509263229474|7.5509263229474|7.5509263229474|7.4732514699415|7.4002792128938|-7.5967950748781|-7.5967950748781|-7.5967950748781|-7.5967950748781|-7.5967950748781|-7.7175499782937
08534|11649|/equities/natl-agr-dev|TADAWULALL/MSCI_EEM_SMALLCAP||28.342488380467|28.312498142997|28.312498142997|28.312498142997|28.312498142997|27.23333237202|26.707794711846|26.707794711846|26.707794711846|26.354789663427|26.354789663427|26.354789663427|26.354789663427|26.354789663427|26.354789663427|26.10313621111|26.10313621111|25.635557649367|25.635557649367|25.635557649367|25.635557649367|25.635557649367|25.635557649367|25.635557649367|25.635557649367|25.635557649367|25.635557649367|25.635557649367|25.239507990671|25.157787355662|24.533652977679|23.920724555887|23.792471326101|23.55830204565|23.517557913271|23.454084662998|23.454084662998|23.325925028836|23.325925028836|23.325925028836|23.325925028836|23.325925028836|23.325925028836|23.239917292104|22.919353182565|22.421503684532|20.746114251362|-26.32092970799|-26.32092970799|-26.32092970799|-26.32092970799|-26.32092970799|-26.32092970799|-26.328809197198|-27.046455841871|-27.465803108654|-27.465803108654|-27.465803108654|-27.465803108654|-27.465803108654|-27.465803108654|-27.609781541252|-28.193090851466|-28.760099657554|-29.71455537851|-31.283951251323|-33.012167154214|-34.711297126237|-36.193664334023|-50.290436389892|-50.290436389892|-50.290436389892|-50.290436389892|-50.290436389892|-50.290436389892|-50.290436389892|-50.290436389892|-50.290436389892|-50.290436389892|-50.290436389892|-50.290436389892|-50.290436389892|-50.290436389892|-50.290436389892|-50.290436389892|-50.290436389892|-50.290436389892|-50.290436389892|-50.597706506482|-51.247450826159|43.382946625151|43.382946625151|43.382946625151|43.382946625151|43.382946625151|43.382946625151|43.382946625151|42.519377273294|-48.99099146558||-48.99099146558|-48.99099146558|-48.99099146558|-48.99099146558|-48.99099146558|-48.99099146558|-48.99099146558|-49.361749558799|-49.361749558799|-49.361749558799|-50.515833436507|45.326543797055|45.326543797055|45.326543797055|45.326543797055|45.282770637866|45.282770637866|44.758632346652|44.679036957977|44.432452398757|44.432452398757|44.403571850288|44.403571850288|44.403571850288|43.69241666923|43.69241666923|43.69241666923|43.18959901147|43.18959901147|43.18959901147|42.8356655683|-49.746755813283|-49.746755813283|-49.746755813283|-52.07139441561|46.015964181035|46.015964181035|46.015964181035|46.015964181035|46.015964181035|44.614960625005|43.199955571838|43.00828490119|42.449396934758|42.449396934758|42.449396934758|42.445883412434|42.445883412434|42.445883412434|41.959312062875|40.505323393128|40.505323393128|39.730916110434|38.373240461788|37.865834157462|37.865834157462|37.865834157462|37.865834157462|37.865834157462|37.865834157462||||||37.865834157462|36.878706738678|36.248562068109|36.106736097473|35.193594519449|34.152391864877|34.152391864877|34.152391864877|34.152391864877|33.97663543987|33.97663543987|33.97663543987|32.882372202341|32.053857090375|32.053857090375|31.362619031691|31.264021782106|30.898914659494|30.651571420027|30.29341385452|29.916172054952|29.916172054952|29.916172054952|29.667968992332|29.560246156698|29.560246156698|29.560246156698|29.560246156698|29.560246156698|29.560246156698|29.560246156698|29.560246156698|29.560246156698|29.560246156698|29.378052154123|28.551605949357|28.551605949357|28.033156371355|28.033156371355|27.847951121065|27.139389350385|26.699321140151|-28.581654751925||||||-28.581654751925|-28.581654751925|-28.581654751925|-28.581654751925|-28.593505555422|-29.092784437903|-29.101585005252|-29.101585005252|-29.271135187841|27.150363377299|27.150363377299|26.342070609956|25.880078243579|25.842381058609|25.842381058609|25.660978063915|25.428865575099|24.698738786141|24.354154397558|24.254552806533|24.254552806533|24.254552806533|24.254552806533|24.254552806533|23.737804512454|23.737804512454|23.737804512454|23.737804512454|23.737804512454|23.737804512454|23.737804512454|23.737804512454|23.417561641747|23.316180140238|23.29763015315|23.29763015315|23.158285272617|23.158285272617
08535|40407|/equities/najran-cement|TADAWULALL||-10.666793163277|-10.666793163277|-10.666793163277|-10.666793163277|-10.666793163277|-10.666793163277|-10.743103512633|-10.854825119619|-10.854825119619|-10.854825119619|-10.854825119619|-10.854825119619|-10.882027683925|-10.89780866909|-10.919393372241|-10.919393372241|-11.018214622806|-11.084683276625|-11.206314406363|-11.369238519634|-11.444709194992|-11.461899480659|-11.516056764863|11.044744499497|11.044744499497|11.044744499497|11.044744499497|11.044744499497|11.02193849172|10.983265162461|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.970782521831|10.950870093888|10.883188893603|10.806876635338|10.682085063485|10.653427735995|10.639287010291|10.639287010291|10.639287010291|10.639287010291|10.639287010291|10.519207759543|-11.116037696433|-11.116037696433|-11.116037696433|-11.116037696433|-11.116037696433|-11.116037696433|-11.116037696433|-11.116037696433|-11.116037696433|-11.116037696433|-11.116037696433|-11.116037696433|-11.116037696433|-11.116037696433|-11.116037696433|-11.116037696433|-11.116037696433|-11.27115248953|-11.546836633535|-11.718706999721|-11.757292795699|-11.757292795699|-11.76588053231|-11.81208975585|-11.915654847707|-11.932949752373|-12.153277629793|-12.339433023996|-12.339433023996|-12.339433023996|-12.339433023996|-12.362703612189|-12.48855930207|-12.558399103724|-12.600443944492|-12.629319150477|-12.629319150477|-12.629319150477|-12.685332254164||-12.685332254164|-12.7070361283|-12.763373073227|-12.787257005381|-12.787257005381|-12.787257005381|-12.787257005381|-12.787257005381|-12.787257005381|-12.803619015667|-12.816243132456|-13.084714475057|-13.111905008313|-13.116989249551|-13.116989249551|-13.116989249551|-13.171098623634|-13.208567598508|-13.208567598508|-13.208567598508|-13.208567598508|-13.208567598508|-13.208567598508|-13.291741718899|-13.317088344523|-13.317088344523|-13.376764909899|-13.390802799312|-13.390802799312|-13.390802799312|-13.390802799312|-13.390802799312|-13.435336734021|-13.502473442879|-13.502473442879|-13.502473442879|-13.502473442879|-13.634970657391|-13.783300868188|-13.876420931117|-13.876420931117|-13.876420931117|-13.901579013683|-13.940591501133|-13.940591501133|-14.045298539729|-14.045298539729|-14.102553750774|-14.296170766377|-14.432411784621|-14.509520977481|-14.509520977481|-14.62835668827|-14.673729676945|14.082700591619|14.082700591619|14.082700591619|14.082700591619|14.082700591619|14.082700591619||||||14.082700591619|14.082700591619|14.082700591619|14.082700591619|14.082700591619|-14.566001092146|-14.566001092146|-14.566001092146|-14.566001092146|-14.566001092146|-14.566001092146|-14.566001092146|-14.566001092146|-14.645759614181|-14.645759614181|-14.645759614181|-14.645759614181|-14.645759614181|-14.645759614181|-14.645759614181|-14.645759614181|-14.645759614181|-14.645759614181|-14.645759614181|-14.645759614181|-14.645759614181|-14.645759614181|13.875624167896|13.875624167896|13.875624167896|13.875624167896|13.875624167896|13.875624167896|13.875624167896|13.875624167896|13.875624167896|13.875624167896|13.875624167896|13.875624167896|13.875624167896|13.875624167896|13.875624167896|13.875624167896||||||13.875624167896|13.875624167896|13.875624167896|13.875624167896|13.875624167896|13.875624167896|13.846248984311|13.194840604514|13.194840604514|13.194840604514|12.997600642012|12.498445236204|12.356050239137|12.276722733766|12.274136190713|12.256817690863|12.155352875407|-12.791482037267|-12.791482037267|-12.791482037267|-12.791482037267|-12.791482037267|-12.791482037267|-12.791482037267|-12.791482037267|-12.791482037267|-12.791482037267|-12.791482037267|-12.791482037267|-12.791482037267|-12.806682855923|-12.806682855923|-12.806682855923|-12.806682855923|-12.806682855923|-12.806682855923|-12.93298126044|12.421670814536
08536|11695|/equities/nama-chems-co|TADAWULALL||32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|32.378628970896|31.823475998546|31.645527700478|31.377505472038|31.377505472038|31.300005571416|31.205560092982|30.901340973097|30.901340973097|30.901340973097|30.901340973097|30.868156552004|30.825958100417|30.825958100417|30.825958100417|30.825958100417|30.825958100417|30.825958100417|30.825958100417|30.825958100417|30.739952130956|30.544392846075|30.534543326019|30.534543326019|30.534543326019|30.534543326019|30.534543326019|30.480049030117|30.355610944753|30.345198633647|30.345198633647|30.240986980009|-31.938015139985|-31.938015139985|-31.938015139985|-31.938015139985|-31.938015139985|-31.938015139985|-31.938015139985|-31.938015139985|-31.938015139985|-31.938015139985|-31.938015139985|-31.938015139985|-31.938015139985|-31.938015139985|-31.938015139985|-31.938015139985|-31.938015139985|-31.938015139985|-31.938015139985|-31.946146544344|-31.946146544344|-31.946146544344|-32.009607059566|-32.038094935112|-32.038094935112|-32.200661801953|-32.456290827481|-32.575976243098|-32.575976243098|-33.248305601631|-33.538957871962|-33.538957871962|-33.633922500084|-33.633922500084|-33.633922500084|-33.633922500084|-33.633922500084|-33.633922500084|-33.633922500084|-33.633922500084|-34.201579856288|31.196764154221|31.196764154221|31.196764154221|31.196764154221|31.196764154221|31.196764154221|31.196764154221|31.196764154221|31.196764154221||31.196764154221|31.196764154221|-33.627452668687|-33.627452668687|-33.627452668687|-33.627452668687|-33.627452668687|-33.627452668687|-33.627452668687|-33.627452668687|-33.627452668687|-33.627452668687|-33.816521040217|-33.816521040217|-33.816521040217|-33.816521040217|-33.816521040217|-33.816521040217|-33.816521040217|-33.816521040217|-33.816521040217|-33.816521040217|-33.816521040217|-33.816521040217|-33.816521040217|-33.816521040217|-33.816521040217|-33.816521040217|-33.816521040217|-33.882246193638|-33.928083036847|-33.928083036847|-34.333979499017|-34.643309579596|-34.769211434417|-34.769211434417|-34.98307342301|-34.98307342301|-34.98307342301|-35.375638323472|-35.672930961899|-35.694925155962|-35.786783676377|-35.786783676377|-35.786783676377|-35.786783676377|-35.786783676377|-35.999205144502|-36.313005165101|-36.886671812271|34.963959276269|34.963959276269|34.963959276269|34.963959276269|34.626086561592|34.626086561592|34.626086561592|34.626086561592|34.626086561592|34.626086561592||||||34.626086561592|34.626086561592|34.626086561592|34.626086561592|34.626086561592|34.620347630959|34.620347630959|34.620347630959|34.620347630959|34.620347630959|34.620347630959|34.620347630959|34.620347630959|34.620347630959|34.620347630959|34.620347630959|34.620347630959|34.620347630959|34.620347630959|34.620347630959|34.620347630959|34.620347630959|34.620347630959|34.620347630959|34.620347630959|34.620347630959|34.620347630959|34.620347630959|34.620347630959|34.620347630959|33.975385281754|33.844926776796|33.844926776796|33.844926776796|33.844926776796|33.844926776796|33.844926776796|33.844926776796|33.844926776796|33.702696842518|33.305773040284|33.100858976034|33.034086723862||||||33.034086723862|32.865651576318|32.550723465061|32.494308779928|32.494308779928|32.494308779928|32.494308779928|32.494308779928|32.331493227534|32.331493227534|32.331493227534|-33.399315633735|-33.399315633735|-33.399315633735|-33.399315633735|-33.399315633735|-33.399315633735|-33.399315633735|-33.399315633735|-33.399315633735|-33.399315633735|-33.399315633735|-33.559806061501|-33.559806061501|-33.559806061501|-33.559806061501|-33.559806061501|-33.559806061501|-33.559806061501|-33.559806061501|-33.559806061501|-33.559806061501|-33.559806061501|-33.643636957611|-33.643636957611|-33.643636957611|-33.643636957611|-33.643636957611
08537|942783|/equities/national-com-bnk|TADAWULALL/MSCI_EEM||-43.518920393328|-43.518920393328|-43.518920393328|40.379865164403|40.379865164403|40.379865164403|40.379865164403|40.379865164403|40.379865164403|40.374850479369|40.356963680608|40.356963680608|40.356963680608|40.356963680608|40.356963680608|40.356963680608|40.356963680608|40.356963680608|40.356963680608|40.356963680608|40.356963680608|40.356963680608|40.356963680608|40.356963680608|40.356963680608|37.982737168584|37.805817719868|37.273131181323|36.816251961434|36.816251961434|36.816251961434|36.816251961434|36.816251961434|36.384726012244|36.380523983853|36.380523983853|36.380523983853|35.839469397748|35.181442500001|35.181442500001|34.587713931275|33.93174868831|33.93174868831|33.315830350022|33.174530106084|33.174530106084|33.174530106084|33.174530106084|33.174530106084|33.174530106084|33.174530106084|33.174530106084|33.174530106084|33.174530106084|33.174530106084|33.174530106084|33.174530106084|33.174530106084|33.174530106084|33.174530106084|33.174530106084|33.174530106084|33.174530106084|33.174530106084|33.174530106084|33.174530106084|33.174530106084|33.174530106084|33.174530106084|32.918922509635|32.548801093063|31.243111562686|30.300534270122|-33.437585728987|-33.437585728987|-33.437585728987|-33.437585728987|-33.437585728987|-33.437585728987|-33.437585728987|-33.437585728987|-33.437585728987|-33.437585728987|-33.437585728987|-33.672317391882|-33.722018222289|-33.932738915732|-33.932738915732|-33.939156364126|-34.526840658898|-34.564949990592|-34.564949990592|-34.564949990592|-34.564949990592|-34.564949990592|-34.564949990592|-34.572164748864|-34.599628685533|-34.867133939485||-34.867133939485|-35.263480120479|-35.353869682747|-35.701518648419|-35.743354604811|-35.934696265909|-35.934696265909|-36.25522112499|-36.579901502583|-36.579901502583|-36.930444715258|-37.239382423556|-37.527091412187|-37.624357516894|-37.624357516894|-37.624357516894|-37.624357516894|-37.624357516894|-37.624357516894|-37.624357516894|-37.624357516894|-37.624357516894|-37.624357516894|-37.624357516894|-37.624357516894|-37.624357516894|-37.624357516894|-38.032622345431|-38.174471863278|-38.174471863278|-38.174471863278|-38.174471863278|-38.935524631616|-39.261692763563|-39.693549634346|-39.840053029997|-40.275058371207|38.400889489566|38.400889489566|38.400889489566|38.400889489566|38.400889489566|38.400889489566|38.400889489566|38.400889489566|38.376406278035|38.376406278035|37.632119485428|36.732909225413|36.269899393661|36.174889698672|36.10820975905|35.890635929476|35.890635929476|35.890635929476|35.890635929476|35.890635929476|35.890635929476|35.890635929476|35.890635929476||||||35.890635929476|35.890635929476|35.890635929476|35.890635929476|35.890635929476|35.890635929476|35.890635929476|35.890635929476|35.890635929476|35.890635929476|35.873994782304|35.873994782304|35.873994782304|35.873994782304|35.873994782304|35.873994782304|35.873994782304|35.873994782304|35.873994782304|35.873994782304|35.873994782304|35.873994782304|35.873994782304|35.873994782304|35.873994782304|35.566032422224|35.566032422224|35.566032422224|35.566032422224|35.566032422224|35.566032422224|35.566032422224|35.566032422224|35.566032422224|35.566032422224|35.566032422224|35.566032422224|35.566032422224|35.566032422224|35.566032422224|35.566032422224|35.566032422224|35.566032422224||||||35.566032422224|35.364479714675|35.200531515858|34.984480046985|34.966579590017|34.966579590017|34.681198925635|34.197444327297|34.027715029123|33.466905079289|32.354894066302|31.908772998881|31.458802542949|31.458802542949|31.458802542949|31.458802542949|31.262557490959|31.154763096514|31.154763096514|30.708072523213|-33.489724068844|-33.489724068844|-33.489724068844|-34.857471683515|-35.302745212993|-36.046941083759|-36.113266302578|-36.493074339223|-36.732858783219|-36.982762058772|-36.982762058772|-36.982762058772|-36.982762058772|-37.013954333368|-37.013954333368|-37.013954333368|-37.120878250149|-37.120878250149
08538|1116144|/equities/national-company-learning|TADAWULALL||147.46470531127|140.61633007947|134.14036658542|133.03546947013|133.03546947013|133.03546947013|133.03546947013|133.03546947013|133.03546947013|130.79496472158|127.71662238216|123.92958686723|122.69953757274|120.11857217477|120.11857217477|120.11857217477|118.43175160803|115.95750509277|115.66947050673|115.66947050673|115.66947050673|115.66947050673|115.66947050673|115.66947050673|113.5549684165|111.06108025688|111.02478895239|111.02478895239|108.73695683453|108.73695683453|108.73695683453|108.73695683453|106.72379531729|106.72379531729|106.72379531729|106.72379531729|106.72379531729|104.01533041914|103.39768202595|103.39768202595|103.39768202595|103.39768202595|102.5544313973|102.5544313973|102.5544313973|102.23463107407|102.23463107407|102.23463107407|102.23463107407|102.23463107407|102.23463107407|102.23463107407|102.23463107407|102.23463107407|102.23463107407|99.327366842826|98.514632088439|98.514632088439|98.514632088439|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-105.83085693908|-109.66206173977||-109.88938402879|-109.88938402879|-109.88938402879|-111.06598149128|-114.75109037632|-115.75676954316|-117.24085572612|103.02236571847|103.02236571847|103.02236571847|103.02236571847|103.02236571847|103.02236571847|103.02236571847|103.02236571847|101.39152161875|100.13502266449|97.750026200023|-109.67202272702|-109.67202272702|-109.67202272702|-109.67202272702|-109.67202272702|-109.67202272702|-109.8689148193|-110.70990459184|-110.75545344596|-112.35050111617|-112.94262135174|-112.94262135174|-112.94262135174|-112.94262135174|-112.94262135174|-112.94262135174|-113.96381613456|-113.96381613456|-113.96381613456|-114.15945348967|-114.15945348967|-114.15945348967|-114.15945348967|-114.15945348967|-114.15945348967|-116.59939480081|-119.18821695397|-121.17579542873|-122.05307366392|-122.05307366392|-122.05307366392|-122.05307366392|-122.05307366392|-122.46617928375|-122.46617928375|-122.46617928375|-122.46617928375|-122.46617928375|-124.96032143617|112.17009455593|112.17009455593|112.17009455593||||||112.17009455593|112.17009455593|112.17009455593|112.17009455593|112.17009455593|112.17009455593|112.17009455593|110.2223280473|108.59964284871|108.59964284871|108.59964284871|108.59964284871|108.39960596267|107.95511459977|105.03901783262|104.39824038|104.39824038|104.39824038|104.39824038|104.39824038|104.39824038|104.39824038|104.39824038|104.39824038|104.39824038|104.39824038|104.39824038|103.5869307038|103.51881265605|103.14192854355|103.14192854355|103.14192854355|103.14192854355|103.14192854355|103.14192854355|103.14192854355|103.14192854355|103.14192854355|101.10867641915|101.10867641915|101.10867641915|97.698533677936|96.929977432283||||||96.929977432283|96.929977432283|96.929977432283|96.929977432283|96.929977432283|96.929977432283|96.929977432283|-107.6752204735|-107.6752204735|-107.6752204735|-107.6752204735|-107.6752204735|-107.6752204735|-107.6752204735|-107.6752204735|-107.6752204735|-107.6752204735|-107.6752204735|-107.6752204735|-107.6752204735|-108.21691087428|-108.95767883397|-109.36409064506|-110.26565627229|97.473291769665|97.473291769665|97.473291769665|97.473291769665|97.473291769665|94.270322577867|87.200363760429|84.322623603032|83.275139455978|81.739045281084|81.256845903582|81.256845903582|79.196494685485|79.101218855409
08539|11684|/equities/nat-gypsum-co|TADAWULALL||-24.474295047972|-24.474295047972|-24.474295047972|-24.474295047972|-24.474295047972|-24.474295047972|-24.479859809982|-24.479859809982|-24.479859809982|-24.479859809982|-24.479859809982|-24.479859809982|-24.479859809982|23.106158200115|23.106158200115|23.106158200115|23.106158200115|23.096841537522|22.920013993816|22.920013993816|22.920013993816|22.920013993816|22.920013993816|22.920013993816|22.920013993816|22.920013993816|22.920013993816|22.920013993816|22.380015896246|22.238167066247|22.238167066247|22.222406884995|22.144285781978|22.144285781978|22.144285781978|22.144285781978|22.144285781978|22.100317963625|21.998663971779|21.998663971779|21.972974176573|21.972974176573|21.972974176573|21.972974176573|21.932193618536|21.601326471699|21.245917115093|21.185463677381|21.079214968474|21.079214968474|20.991349765759|20.911499523566|20.606111128513|20.471299886671|20.471299886671|20.471299886671|20.471299886671|20.471299886671|20.471299886671|20.104778448704|-21.42243516867|-21.42243516867|-21.42243516867|-21.42243516867|-21.42243516867|-21.42243516867|-21.621974881186|-21.621974881186|-21.621974881186|-21.621974881186|-21.621974881186|-21.621974881186|-21.621974881186|-21.621974881186|-21.621974881186|-21.674287522627|-21.674287522627|-21.674287522627|-22.38920796005|-22.71778705493|-22.71778705493|-22.850151858975|-22.850151858975|-22.850151858975|-22.850151858975|-22.850151858975|-22.850151858975|-23.415724898101|-23.53636079444|-23.638179626878|22.606627561986|22.606627561986|22.606627561986|22.606627561986|22.606627561986|22.606627561986|22.606627561986|22.606627561986|22.606627561986||22.606627561986|22.606627561986|22.606627561986|22.606627561986|22.606627561986|22.606627561986|22.606627561986|22.606627561986|22.36625311368|-24.050057699733|-24.050057699733|-24.28673066304|-24.48081100435|-24.566351057756|-24.566351057756|-24.566351057756|-24.566351057756|-24.566351057756|-24.817965494276|-24.817965494276|-24.817965494276|-24.817965494276|-24.817965494276|-25.138850091432|-25.570945181819|-25.735494841438|-26.190550951276|-26.418932978568|-26.418932978568|-26.418932978568|-26.418932978568|-26.418932978568|-26.438435986525|-26.438435986525|-27.04529232803|-27.04529232803|-27.150324236718|-27.280915034443|-27.681572345263|-27.868411686203|-27.868411686203|-27.868411686203|-28.131568010407|-28.132297047594|-28.213663322638|-28.731847691216|26.7810035075|26.7810035075|26.7810035075|26.7810035075|26.7810035075|26.7810035075|26.7810035075|26.7810035075|26.7810035075|25.85389331593|25.63322694013|25.63322694013|25.63322694013|25.63322694013||||||25.63322694013|25.63322694013|25.63322694013|25.63322694013|25.63322694013|25.595894911614|25.595894911614|25.595894911614|25.595894911614|25.595438536369|25.497710714034|25.147456179385|25.111097713471|25.111097713471|25.111097713471|25.111097713471|25.111097713471|25.111097713471|24.792513344488|24.792513344488|24.792513344488|24.792513344488|24.792513344488|24.792513344488|24.792513344488|24.792513344488|24.666681684611|24.396211487714|24.396211487714|24.06983884734|24.06983884734|24.06983884734|24.06983884734|24.063710360197|23.938627742269|23.938627742269|23.938627742269|23.938627742269|23.676946962|23.676946962|23.483274923565|23.195861166055|22.899845248389||||||22.674271828519|22.671536820577|22.671536820577|22.671536820577|22.671536820577|22.482819020137|22.175354148927|21.96191966924|21.96191966924|21.95435564157|21.918173070711|21.234637838781|21.208318105672|21.208318105672|21.120354298457|-21.945648459039|-21.945648459039|-21.945648459039|-21.945648459039|-21.945648459039|-21.945648459039|-21.945648459039|-22.088497774956|-22.513887132933|-22.522096543103|-22.786415623772|-22.786415623772|-22.841573131468|-22.868415395845|-22.890037226725|-22.890037226725|-22.890037226725|-22.890037226725|-22.890037226725|-22.890037226725|-22.890037226725|-22.890037226725|-23.142264763568
08540|48637|/equities/northern-region-cement-co|TADAWULALL||-10.239627349052|-10.239627349052|-10.262918723593|-10.27502324082|-10.27502324082|-10.286692216414|-10.307435912575|-10.379373200167|-10.402094604172|-10.402094604172|-10.402094604172|-10.402094604172|-10.402094604172|-10.402094604172|-10.402094604172|-10.402094604172|-10.455661139662|-10.538512055272|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.308046646123|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.294833754171|10.238913811902|10.238913811902|10.238913811902|10.238913811902|10.216570895756|10.076190305909|-10.467077958131|-10.467077958131|-10.467077958131|-10.477864251693|-10.479849270273|-10.483887741214|-10.483887741214|-10.502919211644|-10.502919211644|-10.502919211644|-10.552132410758|-10.593743212126|-10.593743212126|-10.60638139767|-10.616026543326|-10.616026543326|-10.670029744778|-10.777810689779|-10.804234156974|-10.864421909868|-10.864421909868|-10.864421909868|-10.864421909868|-10.921261603229|-10.921261603229|-10.943514053867|-10.943514053867|-10.943514053867|-10.999460000512|-11.011621972717|-11.051802022365|-11.095335491396|-11.127039706152|-11.229589113309|-11.229589113309|-11.229589113309|-11.229589113309|-11.259863204812||-11.259863204812|-11.269847837923|-11.290941626759|-11.296601832941|-11.342891389612|-11.353212390215|-11.39830213356|-11.39830213356|-11.39830213356|-11.449632071271|-11.449632071271|-11.514035753425|-11.565595419336|-11.598210468412|-11.598210468412|-11.598210468412|-11.598210468412|-11.598210468412|-11.598210468412|-11.598210468412|-11.598210468412|-11.598210468412|-11.598210468412|-11.655323089038|-11.655323089038|-11.655323089038|-11.655323089038|-11.655323089038|-11.655323089038|-11.655323089038|-11.655323089038|-11.655323089038|-11.655323089038|-11.693692592421|-11.762991909229|-11.833324171926|-11.841471435654|-11.846079404739|-11.921199065212|-11.935746742379|-11.935746742379|-11.935746742379|-11.983644712624|-11.983644712624|-11.983644712624|-12.04071631769|-12.087462164072|-12.171624847151|11.84558354197|11.84558354197|11.84558354197|11.84558354197|11.84558354197|11.84558354197|-12.257760428154|-12.257760428154|-12.257760428154|-12.257760428154|-12.261797172189|-12.261797172189||||||-12.261797172189|-12.261797172189|-12.261797172189|-12.261797172189|-12.261797172189|-12.261797172189|-12.261797172189|-12.261797172189|-12.261797172189|-12.261797172189|-12.261797172189|-12.277552426259|-12.295057787277|-12.356183531323|-12.356183531323|-12.356183531323|11.99042885684|11.99042885684|11.99042885684|11.99042885684|11.881587430095|11.85509673341|11.830107490044|11.786691037036|11.786691037036|11.786691037036|11.781879044481|11.758675235521|11.758675235521|11.758675235521|11.758675235521|11.758675235521|11.758675235521|11.758675235521|11.758675235521|11.758675235521|11.758675235521|11.758675235521|11.615358887426|11.615358887426|11.615358887426|11.615358887426|11.615358887426||||||11.615358887426|11.597065301198|11.491184282588|11.33940182373|11.33940182373|11.33940182373|11.313780049981|11.123308964351|11.123308964351|11.113676251945|11.055195797347|10.96466232766|-11.226985803957|-11.226985803957|-11.226985803957|-11.226985803957|-11.226985803957|-11.226985803957|-11.226985803957|-11.226985803957|-11.226985803957|-11.226985803957|-11.226985803957|-11.226985803957|-11.226985803957|-11.226985803957|-11.226985803957|-11.226985803957|-11.226985803957|-11.226985803957|-11.226985803957|-11.226985803957|-11.226985803957|-11.226985803957|-11.226985803957|-11.226985803957|-11.254428774908|-11.264920877963
08541|11710|/equities/petro-rabigh|TADAWULALL/MSCI_EEM||-9.398408701099|-9.4737870451224|-9.5242079889787|-9.5635642647758|-9.6132274704233|-9.6132274704233|-9.6135385610643|-9.6135385610643|-9.6135385610643|-9.6135385610643|-9.7144871925848|-9.7244303199469|-9.8904778132636|-9.9416418748651|-10.006824515214|-10.05869385705|-10.244659921699|-10.502955301132|-10.542160496417|-10.542160496417|-10.542160496417|-10.645734082|-10.783869414586|-10.783869414586|-10.816223573431|-10.816223573431|-10.816223573431|-10.816223573431|-10.816223573431|-10.838026311381|-10.87336257032|-10.940402593121|10.460306539732|10.460306539732|10.460306539732|10.460306539732|10.460306539732|10.460306539732|10.460306539732|10.460306539732|10.460306539732|10.460306539732|10.460306539732|10.460306539732|10.460306539732|10.451242570766|10.451242570766|10.385825400759|10.309784301035|10.309784301035|10.243436958457|10.243436958457|10.171596900252|10.049552325438|9.9083914536355|9.7793239772451|9.755915343776|9.6843507952322|9.5320561403289|-10.112883342362|-10.112883342362|-10.112883342362|-10.112883342362|-10.148203811222|-10.262448744834|-10.305498605371|-10.422844417684|-10.422844417684|-10.422844417684|-10.422844417684|-10.422844417684|-10.422844417684|-10.422844417684|-10.422844417684|-10.422844417684|-10.423291585891|-10.423291585891|-10.423291585891|-10.51921287957|-10.581347798673|-10.590386125079|-10.653762840155|-10.710847244134|-10.720941924906|10.190299837183|10.190299837183|10.190299837183|10.190299837183|10.190299837183|10.190299837183|10.190299837183|10.190299837183|10.190299837183|10.190299837183|10.190299837183|10.17979058502|10.17979058502|10.17979058502|10.17979058502||-10.71034321135|-10.71034321135|-10.71034321135|-10.71034321135|-10.71034321135|-10.71034321135|-10.71034321135|-10.71034321135|-10.71034321135|-10.71034321135|-10.778158604499|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.783580757703|-10.859534238804|-10.884505489056|-10.884505489056|-10.884505489056|-10.956117288476|-10.997908106784|-11.098786503451|-11.15754091119|-11.185045155941|-11.237827840843|-11.265347136771|-11.265347136771|-11.265347136771|-11.495941468649|-11.655490527078|-11.666100486037|-11.73122277074|11.051224012042|11.051224012042|11.051224012042|11.051224012042|11.051224012042|11.051224012042|11.051224012042|11.051224012042|11.051224012042|11.051224012042||||||11.051224012042|11.051224012042|11.051224012042|11.051224012042|11.051224012042|11.051224012042|11.051224012042|11.051224012042|11.051224012042|10.869223539919|10.869223539919|10.869223539919|10.83913722843|10.821935807853|10.821935807853|10.821935807853|10.821935807853|10.821935807853|10.821935807853|10.821935807853|10.821935807853|10.821935807853|10.821935807853|10.821935807853|10.821935807853|10.821935807853|10.738817439244|10.68135160778|10.68135160778|10.68135160778|10.68135160778|10.68135160778|10.68135160778|10.68135160778|10.68135160778|10.68135160778|10.68135160778|10.68135160778|10.68135160778|10.68135160778|10.68135160778|10.629279712549|10.53354872103||||||10.53354872103|10.53354872103|10.53354872103|10.53354872103|10.53354872103|10.53354872103|10.53354872103|10.500059885687|10.500059885687|10.184511126088|9.9250118876023|9.7089025339068|-10.203236338644|-10.203236338644|-10.203236338644|-10.203236338644|-10.203236338644|-10.203236338644|-10.203236338644|-10.203236338644|-10.203236338644|-10.203236338644|-10.203236338644|-10.203236338644|-10.562485055955|-10.651649506922|-10.658499753073|-10.694999575168|-10.746666033566|-10.796354354327|-10.796354354327|-10.796354354327|-10.796354354327|-10.796354354327|-10.843277511411|-10.843277511411|-11.023641649676|-11.265157134216
08542|11676|/equities/petrochem|TADAWULALL/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08543|11714|/equities/qassim-cement|TADAWULALL/MSCI_EEM_SMALLCAP||-61.24135030464|-61.24135030464|-61.24135030464|-61.24135030464|-61.24135030464|-61.268167852866|-61.52018777475|-61.894652489658|-62.316278806258|-62.568087859208|-62.60196240161|-62.60196240161|-62.946624890678|-63.13513876742|-63.383489045234|-63.387774812957|-63.387774812957|-63.387774812957|-63.975305305344|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.387746154911|-64.390427238714|-64.390427238714|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-64.512131466537|-65.080145692461|-65.451342563109|-65.451342563109|-65.451342563109|-65.451342563109|-65.451342563109|-65.451342563109|-65.451342563109|-65.451342563109|-65.451342563109|-65.451342563109|-65.451342563109|-65.945936181233|-66.423261406339|-66.586463971334|-66.586463971334|-66.586463971334|-66.586463971334|-66.586463971334|-66.718290800736|-66.920948538394||-66.920948538394|-66.920948538394|-66.920948538394|-66.920948538394|-66.920948538394|-66.920948538394|-66.920948538394|-66.920948538394|-66.920948538394|-66.920948538394|-67.184389045074|-67.971546096089|-68.785049352914|-69.649442779024|-69.649442779024|-69.960495537078|-70.189438044534|-70.210488835426|-70.329612615485|-70.329612615485|-70.382906466479|-71.030941086819|-71.030941086819|-71.030941086819|-71.030941086819|-71.030941086819|-71.030941086819|-71.667771974549|-71.667771974549|-71.667771974549|-71.667771974549|-71.768891456176|-71.768891456176|-71.768891456176|-71.843212050916|-71.931345960301|-72.057049880206|-72.174499019185|-72.478903145341|-72.478903145341|-72.478903145341|-72.478903145341|-72.478903145341|-72.993228005864|-73.442477172721|-73.778981233478|-73.778981233478|-73.778981233478|-74.365534703864|-74.575964842477|-74.575964842477|70.394571666431|70.394571666431|70.394571666431|70.394571666431|70.394571666431|70.394571666431|70.394571666431|70.394571666431|70.394571666431||||||70.394571666431|69.619233527399|69.619233527399|69.619233527399|69.168979471081|69.168979471081|69.168979471081|69.078245957214|69.078245957214|69.078245957214|69.078245957214|69.078245957214|69.078245957214|69.078245957214|69.078245957214|69.078245957214|69.078245957214|68.354246854889|68.354246854889|68.354246854889|67.943606853604|-69.575357627949|-69.575357627949|-69.575357627949|-69.575357627949|-69.783734003792|-69.843033967294|-70.147818655745|-70.224620765552|-70.224620765552|-70.224620765552|-70.224620765552|-70.916247838189|68.268994035901|68.268994035901|68.268994035901|68.268994035901|68.268994035901|68.268994035901|67.632520451612|67.632520451612|67.632520451612|67.632520451612||||||67.632520451612|67.632520451612|67.632520451612|67.632520451612|67.632520451612|67.632520451612|67.632520451612|67.201880614044|67.201880614044|67.035421548157|66.672694932387|66.297436779258|-67.658038769344|-67.658038769344|-67.658038769344|-67.658038769344|-67.658038769344|-67.658038769344|-67.658038769344|-67.658038769344|-67.658038769344|-67.658038769344|-68.06449048848|-68.46054413949|-68.998460509598|-68.998460509598|-68.998460509598|-68.998460509598|-68.998460509598|-68.998460509598|-68.998460509598|-68.998460509598|-68.998460509598|-68.998460509598|-68.998460509598|-68.998460509598|-68.998460509598|-68.998460509598
08544|997128|/equities/raydan-co|TADAWULALL||-27.124103860829|-27.124103860829|-27.124103860829|-27.124103860829|-27.124103860829|-27.124103860829|-27.415670638585|25.386970318737|25.386970318737|25.386970318737|25.386970318737|25.386970318737|25.386970318737|25.386970318737|25.386970318737|25.386970318737|25.386970318737|25.386970318737|25.372201552282|25.372201552282|25.372201552282|25.372201552282|25.372201552282|25.372201552282|25.372201552282|25.155763077363|25.155763077363|25.155763077363|25.155763077363|24.984181324226|24.740701950037|24.740701950037|24.740701950037|24.740701950037|24.728557997769|24.468898421239|24.468898421239|24.20988637177|24.201936648759|24.201936648759|24.201936648759|24.088263006644|23.988599066158|23.988599066158|23.988599066158|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-25.842302474903|-26.187003728998|-26.348289158577|-26.348289158577|-26.348289158577|-26.348289158577|-26.348289158577|-26.348289158577|-26.348289158577|-26.348289158577|-26.348289158577|-26.348289158577|-26.348289158577|-26.761432279739|-26.851592078908|-27.190657314441|-27.609671130577|-27.609671130577|-27.609671130577|-27.609671130577|-27.609671130577|-27.722968435728|-27.918298668821|-28.296567888034|-28.296567888034|-28.296567888034|26.078852519367|26.078852519367|26.078852519367|26.078852519367|26.078852519367|26.078852519367|26.078852519367|26.078852519367|26.078852519367||26.078852519367|26.078852519367|26.078852519367|26.078852519367|26.078852519367|26.078852519367|26.078852519367|26.02543502307|26.02543502307|25.043780803908|25.043780803908|25.043780803908|25.043780803908|25.043780803908|25.043780803908|-27.312949341606|-27.312949341606|-27.312949341606|-27.312949341606|-27.312949341606|-27.312949341606|-27.312949341606|-27.312949341606|-27.461351806394|-27.461351806394|-27.461351806394|-27.461351806394|-27.461351806394|-27.461351806394|-27.461351806394|-27.461351806394|-27.461351806394|-27.512613118216|-27.52634550608|-27.52634550608|-27.52634550608|-27.52634550608|-27.52634550608|-27.892092153999|-27.892092153999|-27.892092153999|-27.892092153999|-28.191213525636|-28.201348213469|-28.327898560378|-28.327898560378|-28.592109532724|-29.069010570723|27.308557646054|27.308557646054|27.308557646054|27.308557646054|27.308557646054|27.308557646054|27.308557646054|27.308557646054|27.308557646054|27.308557646054|27.308557646054|27.308557646054||||||27.308557646054|27.308557646054|27.308557646054|27.308557646054|27.308557646054|27.308557646054|27.308557646054|27.308557646054|27.308557646054|27.308557646054|27.308557646054|27.308557646054|27.308557646054|27.308557646054|27.308557646054|27.308557646054|27.308557646054|27.308557646054|27.308557646054|27.308557646054|27.308557646054|27.308557646054|27.308557646054|27.308557646054|27.139269042626|27.139269042626|27.052287944125|27.052287944125|27.052287944125|27.052287944125|27.052287944125|27.052287944125|27.052287944125|26.749118570539|26.749118570539|26.749118570539|26.749118570539|26.749118570539|26.749118570539|26.749118570539|25.974020909439|25.268984944067|25.268984944067||||||25.268984944067|25.268984944067|25.268984944067|25.268984944067|25.268984944067|25.268984944067|25.268984944067|25.268984944067|25.268984944067|24.434983419535|24.258564138859|24.258564138859|24.258564138859|24.258564138859|23.848403984143|23.457110813091|23.457110813091|23.457110813091|23.457110813091|23.243456764165|23.185756037943|23.185756037943|23.185756037943|23.185756037943|23.185756037943|23.049050531129|23.049050531129|23.049050531129|23.049050531129|23.049050531129|23.049050531129|-24.599005773411|-24.599005773411|-24.599005773411|-24.599005773411|-24.599005773411|-24.599005773411|-24.870006325891
08545|11741|/equities/red-sea-housin|TADAWULALL||-25.550016853331|-25.550016853331|-25.550016853331|-25.550016853331|-25.550016853331|-25.550016853331|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.990155253171|22.859062655501|21.962291487645|21.680323239379|21.576164999197|21.576164999197|21.576164999197|21.553792443555|21.553792443555|21.553792443555|21.338657660265|21.312593437799|21.312593437799|21.312593437799|21.312593437799|21.312593437799|21.312593437799|21.312593437799|21.07843650885|20.976040989244|20.803378588716|20.648739363872|20.648739363872|20.474140003543|20.474140003543|20.474140003543|20.474140003543|20.474140003543|20.474140003543|20.007331752018|20.007331752018|19.773702514652|-21.864548808311|-21.864548808311|-21.864548808311|-21.864548808311|-21.943943162731|-22.026844631953|-22.026844631953|-22.399869756151|-22.399869756151|-22.399869756151|-22.399869756151|-22.399869756151|-22.399869756151|-22.554299385734|-22.75366712432|-22.852962767867|-23.103657990066|-23.103657990066|-23.454064454599|-23.481733717738|-23.481733717738|-23.481733717738|-23.481733717738|-23.481733717738|-23.481733717738|-23.481733717738|-23.481733717738|-23.659704224068|-23.977449752444|-24.188813993806|-24.188813993806|22.251102197442|22.251102197442|22.251102197442|22.251102197442|22.251102197442|22.251102197442|22.251102197442|22.251102197442|22.251102197442||22.251102197442|22.251102197442|22.251102197442|22.251102197442|22.251102197442|22.251102197442|22.251102197442|22.251102197442|22.251102197442|22.251102197442|22.251102197442|22.251102197442|22.251102197442|22.02962619658|22.02962619658|22.02962619658|22.02962619658|22.02962619658|22.02962619658|21.906542472721|21.906542472721|21.906542472721|21.906542472721|21.906542472721|-24.227835531553|-24.233149814959|-24.523499383259||-24.856110561477|-25.173841179873|-25.173841179873|-25.235378147789|-25.721530995577|-25.945034859147|-26.027816849247|-26.184834787011|-26.184834787011|-26.306009385678|-26.306009385678|-26.306009385678|-26.306009385678|-26.306009385678|-26.306009385678|-26.476122005883|-26.622357801269|-26.873175784029|25.649383001222|25.649383001222|25.649383001222|25.649383001222|25.649383001222|25.649383001222|25.649383001222|25.649383001222|25.649383001222|25.649383001222|25.649383001222|25.649383001222|25.649383001222|25.649383001222||||||25.649383001222|25.649383001222|25.649383001222|25.649383001222|25.649383001222|25.649383001222|25.649383001222|25.649383001222|25.649383001222|25.212912741537|25.212912741537|25.212912741537|25.212912741537|25.212912741537|25.212912741537|25.212912741537|25.212912741537|25.212912741537|25.212912741537|25.212912741537|25.212912741537|25.212912741537|25.212912741537|25.212912741537|25.212912741537|25.212912741537|25.212912741537|25.212912741537|25.212912741537|25.212912741537|25.212912741537|25.212912741537|25.212912741537|25.212912741537|25.212912741537|25.212912741537|25.212912741537|25.212912741537|25.008792019812|24.830753888628|24.830753888628|24.830753888628|24.830753888628||||||24.830753888628|-26.576965853218|-26.576965853218|-26.576965853218|-26.576965853218|-26.576965853218|-26.576965853218|-26.576965853218|-26.576965853218|-26.576965853218|-26.576965853218||-26.576965853218|-26.576965853218|-26.576965853218|-26.576965853218|-26.576965853218|-26.576965853218|-26.576965853218|-26.576965853218|-26.576965853218|-26.576965853218|-26.946629997364|-27.551810260471|-27.84645578139|25.47977968388|25.47977968388|25.47977968388|25.47977968388|25.47977968388|25.47977968388|25.47977968388|25.47977968388|25.47977968388|25.47977968388|25.47977968388|25.47977968388|25.47977968388
08546|11657|/equities/riyad-bank|TADAWULALL/MSCI_EEM||28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|28.140126790998|27.705696201322|27.488179631302|27.488179631302|27.488179631302|27.488179631302|27.488179631302|27.488179631302|27.488179631302|27.488179631302|27.488179631302|27.484789334893|27.484789334893|27.484789334893|27.484789334893|27.221987471713|27.036769714965|27.036769714965|27.036769714965|27.036769714965|27.036769714965|26.966074037715|26.966074037715|26.373416106088|25.851018340701|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.779961343125|25.386068604075|24.676187698138|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.745942580906|-27.889937175874|-28.50826323205|-29.067514024109|-29.254831654079|-29.254831654079|-29.254831654079|-29.254831654079|-29.254831654079|-29.602590408863|-29.88634048937||-29.88634048937|-29.88634048937|-29.88634048937|-30.034822532846|-30.266469396169|-30.476632344519|-30.506817737286|-30.506817737286|-30.506817737286|-30.506817737286|-31.00201958094|-31.102243300653|-31.396936809991|-31.499374190938|-31.641200776307|-31.641200776307|-31.641200776307|-31.641200776307|-31.753087335773|-31.753087335773|-31.753087335773|-31.954659077359|-31.954659077359|-31.954659077359|-31.954659077359|-31.954659077359|-32.069066362064|-32.35173991486|-32.457316620817|-32.457316620817|-32.457316620817|-32.457316620817|-32.5942397997|-32.8170985014|-32.8170985014|-32.8170985014|-33.107887986717|-33.692097826597|-34.193997775843|-34.907218945611|33.180972225849|33.180972225849|33.180972225849|33.180972225849|33.180972225849|33.180972225849|33.180972225849|33.180972225849|33.180972225849|32.876080547642|-35.011387723726|-35.011387723726|-35.011387723726|-35.011387723726|-35.011387723726|-35.119150008989|-35.119150008989|-35.119150008989|-35.119150008989|-35.119150008989||||||-35.119150008989|-35.119150008989|-35.119150008989|-35.119150008989|-35.154950470666|-35.154950470666|-35.154950470666|-35.154950470666|-35.154950470666|-35.154950470666|-35.154950470666|-35.154950470666|-35.154950470666|-35.154950470666|-35.154950470666|-35.154950470666|32.739981018977|32.739981018977|32.739981018977|32.739981018977|32.739981018977|32.739981018977|32.739981018977|32.739981018977|32.666645830954|32.110161059527|31.794430886591|31.794430886591|31.794430886591|31.794430886591|31.210477152229|30.408864223031|30.304291949303|30.265485404488|30.265485404488|29.814427612619|29.285475994035|29.239417050597|28.924455950513|28.924455950513|28.924455950513|28.924455950513|28.924455950513||||||28.924455950513|28.924455950513|28.924455950513|28.924455950513|28.924455950513|28.924455950513|28.924455950513|28.549395585341|28.538216935576|28.43413009796|27.39625528293|26.881950992535|26.666241526692|26.666241526692|26.666241526692|26.666241526692|26.615267727208|26.224096713037|26.224096713037|25.662885491021|-29.526493307157|-29.526493307157|-29.526493307157|-30.07665988715|26.695277104407|26.695277104407|26.695277104407|26.695277104407|26.695277104407|26.695277104407|25.836419937378|-28.665069356999|-28.665069356999|-28.665069356999|-28.665069356999|-28.665069356999|-28.665069356999|-29.022300154458
08547|994496|/equities/riyad-reit|TADAWULALL||8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|8.4709720816349|-8.7287068079563|-8.7287068079563|-8.7287068079563|-8.7291191099586|-8.8001322744623|-8.8200863966641|-8.8200863966641|-8.8200863966641|-8.8200863966641|8.5740623542832|8.5740623542832|8.5740623542832|8.5740623542832|8.5740623542832|8.5740623542832|8.5740623542832|8.5740623542832|8.5740623542832|8.5740623542832|8.5422913839604|8.5069905707334|8.4516560710243|8.451118600316|8.451118600316|8.4184648062865|8.3955170342304|8.3466255808291|8.3466255808291|8.2973621315886|8.2131629631757|8.2131629631757|8.2096258452467|8.1512502885452|-8.3676205001334|-8.3676205001334|-8.3676205001334|-8.3676205001334|-8.3676205001334|-8.3676205001334|-8.3676205001334|-8.3676205001334|-8.3676205001334|-8.3676205001334|-8.3676205001334|-8.3676205001334|-8.3676205001334|-8.3676205001334|-8.3676205001334|-8.3676205001334|-8.4012454706276|-8.4486057181981|-8.4599452602308|-8.4599452602308|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.463878436923|-8.4965316410859|-8.5044797389595|-8.5260885522198|-8.6230016117494|-8.6230016117494|-8.6230016117494|-8.7022238180814|-8.7885819459158|-8.8462019523203|-8.8659905450089|-8.8659905450089|-8.8659905450089|-8.8949899161903||-8.969432615025|-8.9843699388848|-9.0081888760842|-9.0102100466929|-9.112700263641|-9.112700263641|-9.112700263641|-9.112700263641|-9.112700263641|-9.112700263641|-9.169629958409|-9.169629958409|-9.1740327975683|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.9331930664117|8.8746591173868|-9.098299227502|-9.098299227502|-9.098299227502|-9.098299227502||||||-9.098299227502|-9.098299227502|-9.098299227502|-9.098299227502|-9.098299227502|-9.098299227502|-9.098299227502|-9.098299227502|-9.098299227502|-9.098299227502|-9.098299227502|-9.098299227502|-9.098299227502|-9.098299227502|-9.098299227502|-9.098299227502|-9.098299227502|-9.098299227502|-9.098299227502|-9.098299227502|-9.098299227502|-9.1069991437882|-9.1499990189837|-9.1844431785264|-9.2038259933964|-9.2392507074692|-9.2555925926439|-9.2555925926439|-9.2555925926439|-9.2555925926439|-9.2555925926439|-9.2555925926439|9.0821836771778|9.0821836771778|9.0821836771778|9.0821836771778|9.0821836771778|9.0807595586569|9.0475104490685|9.0155163077385|9.0155163077385|9.0155163077385|9.0155163077385||||||9.0155163077385|9.0155163077385|9.0155163077385|9.0155163077385|9.0155163077385|9.0155163077385|9.0155163077385|9.0155163077385|8.9727959928546|8.9154061479706|8.9154061479706|8.9154061479706|8.9037847169393|8.8614273742563|8.8521416138418|8.8312685170447|8.8186323023146|8.8154806174601|8.8154806174601|8.8154806174601|8.8154806174601|8.8154806174601|8.8154806174601|8.8154806174601|8.8154806174601|8.8154806174601|8.8154806174601|8.749276344027|8.749276344027|8.749276344027|8.749276344027|8.6903073434983|8.5597860686155|8.5030957716672|8.4534399264354|-8.9652472879309|-8.9652472879309|-8.9652472879309
08548|11662|/equities/sabb|TADAWULALL/MSCI_EEM||-38.432282325424|-38.432282325424|-38.432282325424|-38.432282325424|-38.432282325424|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|-38.856075011311|36.055537240466|36.055537240466|36.055537240466|36.055537240466|36.055537240466|35.780372310109|35.780372310109|35.780372310109|35.780372310109|35.411523475059|35.093360518755|34.753731408982|34.393036806218|34.287588663065|34.287588663065|34.287588663065|34.287588663065|34.287588663065|33.936208057363|33.415233082196|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.75275513129|32.355839797706|32.331489850912|32.087022242028|32.087022242028|30.89113578209|-33.827785657748|-33.827785657748|-33.827785657748|-33.827785657748|-33.827785657748|-33.827785657748|-33.827785657748|-34.358650603675|-34.821826704716|-34.821826704716|-34.821826704716|-34.821826704716|-35.065916335555|-35.598214078209|-35.598214078209|-35.598214078209|-35.598214078209|-35.773657008634|-35.773657008634|-35.773657008634|-35.773657008634|-35.773657008634|-35.773657008634|-35.773657008634|-35.773657008634|-35.773657008634|-35.773657008634||-35.773657008634|-35.773657008634|-35.773657008634|-35.773657008634|-36.059618177928|-36.07457541417|-36.160637950355|-36.345152430462|-36.64463490018|-36.64463490018|-36.688483646277|-36.812203330865|-37.174670664327|-37.702411510168|-37.744347521131|-37.854972375345|-37.854972375345|-37.854972375345|-37.854972375345|-37.854972375345|-37.854972375345|-38.211079611726|-38.419792062126|-38.419792062126|-38.419792062126|-38.419792062126|-38.563657846807|-39.092951764397|-39.108770376739|-39.108770376739|-39.108770376739|-39.108770376739|-39.108770376739|-39.108770376739|-39.108770376739|-39.108770376739|-40.395853897264|-41.239836688759|-42.141485209733|38.589701802165|38.589701802165|38.589701802165|38.589701802165|38.589701802165|38.589701802165|38.589701802165|38.589701802165|38.589701802165|37.236978597884|37.236978597884|37.207755481143|37.063507949571|37.063507949571|37.063507949571|37.063507949571|37.063507949571|37.063507949571|36.551119604884|-39.301348035277|-39.301348035277||||||-39.301348035277|-39.301348035277|-39.301348035277|-39.301348035277|-39.301348035277|-39.301348035277|-39.301348035277|-39.301348035277|-39.301348035277|-39.301348035277|-39.301348035277|-39.301348035277|-39.301348035277|-39.301348035277|-39.301348035277|-39.301348035277|36.649101544884|36.649101544884|36.649101544884|36.649101544884|36.649101544884|36.649101544884|36.649101544884|36.649101544884|36.649101544884|36.649101544884|36.649101544884|36.649101544884|36.649101544884|36.649101544884|35.915668383205|35.317409823298|34.563787378602|34.275658744943|34.275658744943|34.275658744943|34.275658744943|34.275658744943|34.275658744943|34.14318361314|34.14318361314|34.14318361314|34.14318361314||||||34.14318361314|34.117193003342|34.117193003342|34.117193003342|34.117193003342|34.117193003342|34.117193003342|34.117193003342|34.117193003342|34.117193003342|34.117193003342|-35.831724765367|-35.831724765367|-35.831724765367|-35.831724765367|-35.831724765367|-35.831724765367|-35.831724765367|-35.831724765367|-35.831724765367|-35.831724765367|-35.831724765367|-35.831724765367|-35.831724765367|-36.418582733546|33.331912915286|33.331912915286|33.331912915286|33.331912915286|33.331912915286|33.331912915286|33.331912915286|32.004650734539|-35.644256003683|-35.644256003683|-35.644256003683|-35.644256003683|-35.644256003683
08549|11621|/equities/sabb-takaful|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08550|11677|/equities/sa-basic-ind|TADAWULALL/MSCI_EEM||-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.066992784573|-81.846659582007|-82.701841691189|-83.163154552439|-83.297954504202|-83.831060560225|-83.987095311466|-83.987095311466|-83.987095311466|-83.987095311466|-83.987095311466|80.696574707822|80.696574707822|80.696574707822|80.462861718951|80.114289272955|79.599211150994|79.193563706997|78.523220029095|78.523220029095|78.523220029095|78.523220029095|78.523220029095|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|78.272774939963|77.258640771916|75.205895168363|75.205895168363|75.205895168363|75.205895168363|75.205895168363|75.205895168363|75.205895168363|75.205895168363|74.745442636343|-80.119698663|-80.119698663|-80.119698663|-80.119698663|-80.119698663|-80.119698663|-80.119698663|-80.119698663|-81.005221414835|-82.258299568885|-82.258299568885|-82.803667204903|-82.848521914003|-83.273765059653|-83.273765059653|-83.273765059653|-83.915293663014|-84.422548684003|-84.986167917121|-84.989461877693|-84.989461877693|-84.989461877693|-85.543850345468|-86.082054583072|-86.146727314524|-86.53176237101|-86.53176237101|-86.962050802848|-86.962050802848||-87.480059923222|-88.233398558354|-88.414885761181|-88.755428793077|-89.439365495183|-89.732629260462|-90.267397478993|87.038754277724|87.038754277724|87.038754277724|87.038754277724|87.038754277724|87.038754277724|87.038754277724|86.276393048519|86.186283296707|86.186283296707|85.429203239152|85.171337780102|84.725492652857|84.725492652857|84.725492652857|84.136411200585|84.136411200585|84.122135170881|84.122135170881|84.122135170881|84.122135170881|84.122135170881|84.122135170881|-87.621566317111|-87.621566317111|-87.621566317111|-87.621566317111|-87.621566317111|-87.621566317111|-87.621566317111|-87.621566317111|-87.621566317111|-87.621566317111|-87.621566317111|-87.621566317111|-87.621566317111|-87.621566317111|-87.621566317111|-87.621566317111|-88.262854176131|-88.942059178448|-89.868956507683|-90.331846708686|-90.331846708686|-90.331846708686|-90.331846708686|-90.331846708686|-90.331846708686|-90.331846708686|-90.331846708686|-90.331846708686|-90.331846708686|-90.331846708686||||||-90.331846708686|-90.331846708686|-90.331846708686|-90.857605928217|-91.08037453379|-91.08037453379|-91.328193248265|-91.644943556634|-91.644943556634|-91.644943556634|-91.644943556634|-91.644943556634|-91.644943556634|-91.644943556634|-91.644943556634|-91.644943556634|-92.199936691751|89.381372777965|89.381372777965|89.381372777965|89.381372777965|89.381372777965|89.381372777965|89.381372777965|89.381372777965|89.381372777965|89.381372777965|89.381372777965|89.381372777965|89.381372777965|89.218191297348|-92.495569213447|-92.495569213447|-92.495569213447|-92.495569213447|-92.495569213447|-93.539520670106|90.238803780678|90.238803780678|90.238803780678|90.238803780678|90.238803780678|89.232004709379||||||89.229211876446|89.229211876446|89.229211876446|89.229211876446|89.229211876446|89.229211876446|89.229211876446|89.229211876446|89.229211876446|89.229211876446|88.07689886364|86.491001450051|-91.357492786307|-91.357492786307|-91.357492786307|-91.357492786307|-91.357492786307|-91.357492786307|-91.357492786307|-91.357492786307|-91.357492786307|-91.357492786307|-91.357492786307|-92.87499147616|-94.077765848484|-94.536115835404|-94.536115835404|-94.536115835404|-94.536115835404|-94.536115835404|-94.536115835404|-94.536115835404|-94.536115835404|-94.536115835404|-94.840125399934|90.748588742408|90.748588742408|90.748588742408
08551|11678|/equities/sa-fertilizers|TADAWULALL/MSCI_EEM||-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-133.6637982491|-134.40421858135|-134.66024134229|-135.00026578451|-136.40029768971|-137.80033466582|-139.46704072162|-139.91894159499|-141.56548235353|-142.19498107098|134.66553474425|134.66553474425|134.66553474425|134.66553474425|134.66553474425|134.66553474425|133.50614988538|133.00683405368|132.90759068031|132.28621186701|132.26861303886|132.26861303886|132.26861303886|132.26861303886|132.26861303886|131.44290117246|130.48100147227|130.44555854775|130.39614013516|130.39614013516|130.39614013516|130.39614013516|130.39614013516|130.39614013516|130.39614013516|130.39614013516|130.39614013516|130.39614013516|130.04016096154|129.13350743231|128.91621290771|128.91621290771|128.91621290771|128.91621290771|128.91621290771|128.91621290771|128.88467795681|128.53853275855|128.35392393094|126.72657197296|-135.49158407474|-135.49158407474|-135.49158407474|-135.49158407474|-135.49158407474|-135.49158407474|-135.49158407474|-135.49158407474|-135.49158407474|-135.49158407474|-135.49158407474|-135.49158407474|-135.49158407474|-135.49158407474|-135.49158407474|-135.49158407474|-137.12398196618|-138.92215266243|-138.92215266243|-138.92215266243|-138.92215266243|-138.92215266243|-138.92215266243|-138.92215266243|-138.92215266243|-138.92215266243|-138.92215266243|-138.92215266243|-139.277621079|-139.277621079|-139.277621079|-139.277621079|-139.277621079|-139.277621079|-139.277621079|-139.277621079|-141.19735421131||-143.25261612943|-143.49637792235|-143.49637792235|-143.49637792235|-143.49637792235|-143.49637792235|-143.49637792235|-143.49637792235|-143.49637792235|-143.49637792235|-143.49637792235|-143.49637792235|-143.49637792235|-143.49637792235|-143.49637792235|-143.49637792235|-143.49637792235|-143.49637792235|-143.49637792235|-143.49637792235|-144.41819803058|-144.79799442091|-145.56357894316|-145.56357894316|-145.56357894316|-145.56357894316|-145.56357894316|-145.56357894316|-145.56357894316|-145.56357894316|-145.56357894316|-145.56357894316|-146.55952215608|-147.02169535355|-147.61300195804|135.20176326626|135.20176326626|135.20176326626|135.20176326626|135.20176326626|134.4797373016|129.86637562726|128.23010709384|128.23010709384|128.23010709384|128.23010709384|128.23010709384|128.23010709384|128.23010709384|128.23010709384|127.81123264739|127.77154310377|127.77154310377|127.77154310377|127.77154310377|127.61282685765|127.36980982366|126.52839970641|126.52839970641|126.52839970641||||||126.3806204935|126.3806204935|126.3806204935|126.3806204935|126.3806204935|125.62291030311|125.30323112699|124.89246970517|124.14718957856|-130.37100678691|-130.37100678691|-130.37100678691|-130.37100678691|-130.37100678691|-130.37100678691|-130.37100678691|-130.8455624184|-132.50927115133|-132.50927115133|-132.50927115133|-133.47696675912|-133.64663143258|-133.64663143258|-133.64663143258|-133.64663143258|-133.64663143258|-133.64663143258|-133.64663143258|-133.64663143258|-133.64663143258|-133.64663143258|-133.64663143258|-133.64663143258|-133.64663143258|-133.64663143258|-133.64663143258|-133.64663143258|-133.64663143258|-133.64663143258|-133.64663143258|-133.64663143258|-133.64663143258|-133.64663143258||||||-133.64663143258|-133.92255332676|-133.92255332676|-133.92255332676|-134.02505586111|-134.77227844092|-135.48031132854|-136.15687218689|-136.15687218689|-136.15687218689|-136.15687218689|-136.15687218689|-136.15687218689|-136.15687218689|-137.92986171536|-138.92206391021|131.21993034499|129.64436518503|129.11595606089|128.10983467397|128.10983467397|126.76648585329|124.11318216999|124.11318216999|124.11318216999|124.11318216999|124.11318216999|124.11318216999|124.11318216999|124.11318216999|124.11318216999|123.59740434026|123.59740434026|123.59740434026|123.59740434026|-132.0607423672|-132.0607423672|-132.0607423672
08552|11644|/equities/sa-dairy---foo|TADAWULALL/MSCI_EEM_SMALLCAP||358.76148974822|354.77942220289|353.54380651666|345.23755228468|340.20560563014|340.20560563014|340.20560563014|340.20560563014|340.20560563014|340.20560563014|340.20560563014|340.20560563014|340.20560563014|340.20560563014|340.20560563014|340.20560563014|340.20560563014|340.20560563014|340.20560563014|338.20482184379|338.20482184379|338.20482184379|338.20482184379|330.08313334748|328.32569083422|320.95078149603|317.20086188632|315.57266093279|315.57266093279|313.18970078629|313.18970078629|310.25520885434|308.75593044274|308.75593044274|308.75593044274|308.75593044274|308.75593044274|308.75593044274|308.75593044274|308.75593044274|308.75593044274|308.75593044274|308.75593044274|306.30659921426|303.5140750626|303.5140750626|303.5140750626|303.5140750626|303.5140750626|302.38534345663|302.38534345663|302.38534345663|302.38534345663|292.97260994421|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-309.90781904439|-311.76424372174|-315.42693204325|-321.34104781064|-325.36780818207|-327.71885786087|-327.71885786087|-327.71885786087|-327.71885786087|-330.74318896434|301.72360576095|301.72360576095|301.72360576095|301.72360576095|301.60401453908|299.44890504342|298.86544699649|297.4104364534|297.4104364534|296.53846824254|-328.61169515637|-328.61169515637||-328.61169515637|-328.61169515637|-328.61169515637|-328.61169515637|-328.61169515637|-328.61169515637|-328.61169515637|-328.61169515637|-328.61169515637|-328.61169515637|-328.61169515637|-333.44632557794|-336.00702401184|-340.07446332533|-342.2494189536|-347.54378629121|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|322.00876090101|321.97640744372|312.96929506721|312.96929506721|312.96929506721|312.96929506721|312.96929506721|312.96929506721|312.96929506721|312.96929506721|312.96929506721|312.96929506721|309.43254125849|-347.91846969208|-347.91846969208|-347.91846969208|-347.91846969208|-347.91846969208|-355.853853518|-356.89316888014||||||-362.38129706029|-370.44589715141|326.8938107112|326.8938107112|326.8938107112|326.8938107112|326.8938107112|326.50424836509|316.36026714503|315.16697637967|302.91885993141|297.29873325712|292.28749563834|285.48608931061|284.85120390252|284.35690136304|282.9521126256|278.7356745916|275.76751974194|275.76751974194|275.76751974194|275.76751974194|270.63465692287|270.63465692287|270.63465692287|270.63465692287|268.76071974178|264.68969606183|264.59888704024|264.59888704024|264.59888704024|264.59888704024|264.59888704024|264.59888704024|264.59888704024|264.59888704024|264.59888704024|264.59888704024|260.56544598166|259.86159545651|258.268215515|258.268215515|258.268215515||||||258.268215515|258.268215515|258.268215515|258.268215515|258.268215515|258.268215515|258.268215515|258.268215515|241.15357245536|231.3595237636|-244.55147079397|-244.55147079397|-244.55147079397|-244.55147079397|-244.55147079397|-244.55147079397|-247.00163591094|-247.46848739725|-247.88720177657|234.83232027959|234.83232027959|234.83232027959|234.83232027959|234.83232027959|234.83232027959|234.83232027959|234.83232027959|234.83232027959|234.83232027959|234.83232027959|234.83232027959|234.83232027959|234.83232027959|234.83232027959|234.83232027959|234.83232027959|234.83232027959|233.41369530306
08553|997126|/equities/al-samaani-factory-metal-industries|TADAWULALL||-3.5500505251875|-3.5500505251875|-3.5656117116069|-3.5657552699807|-3.5657552699807|-3.5852836481468|3.2660365488722|3.2660365488722|3.2660365488722|3.2660365488722|3.2660365488722|3.2660365488722|3.2660365488722|3.2660365488722|3.2293866761353|3.2293866761353|3.2293866761353|3.2293866761353|3.2293866761353|3.1952563709432|3.1952563709432|3.1952563709432|3.1952563709432|3.1902849217713|3.1780944290492|3.1697462609193|3.1697462609193|3.1680514603612|3.0822794205345|3.0386907682848|3.0386907682848|3.0386907682848|3.0386907682848|3.0386907682848|3.0386907682848|3.0386907682848|3.0386907682848|3.0386907682848|3.0386907682848|3.0386907682848|3.0386907682848|3.0386907682848|3.0386907682848|3.0386907682848|3.0386907682848|3.0113230795807|2.9897572467611|2.9897572467611|2.9897572467611|2.9749141452476|2.9749141452476|2.9749141452476|2.9749141452476|2.9731655515473|2.9731655515473|2.93796172818|2.9027352540631|2.8880390291897|2.8272657003103|-3.0953134800464|-3.0953134800464|-3.0953134800464|-3.0953134800464|-3.0953134800464|-3.0953134800464|-3.0953134800464|-3.0953134800464|-3.0953134800464|-3.0953134800464|-3.0953134800464|-3.0953134800464|-3.0953134800464|-3.0964594577716|-3.1003769559679|-3.1003769559679|-3.1003769559679|-3.1003769559679|-3.1003769559679|-3.1448633983198|-3.21818143289|-3.2411834866571|-3.2411834866571|-3.2411834866571|-3.2411834866571|-3.2576339724093|-3.2576339724093|-3.3012599550386|-3.354518519348|-3.354518519348|-3.3772427224518|-3.4302697075077|-3.4461354665633|-3.4461354665633|-3.5123726982404|-3.5563012147757|-3.5563012147757|-3.5563012147757|-3.5563012147757|-3.5563012147757||-3.5563012147757|-3.5563012147757|-3.5563012147757|-3.5563012147757|-3.5563012147757|-3.5563012147757|-3.5563012147757|-3.5563012147757|-3.5563012147757|-3.5563012147757|-3.5563012147757|-3.5563012147757|-3.5563012147757|-3.5563012147757|-3.5563012147757|-3.5563012147757|-3.5563012147757|-3.5563012147757|-3.5563012147757|-3.5563012147757|-3.5563012147757|-3.5563012147757|-3.5563012147757|-3.597532432856|-3.597532432856|-3.6050358542489|-3.6550399471971|-3.7148490992719|-3.7148490992719|-3.7148490992719|-3.7216038678819|-3.7216038678819|-3.754004290229|-3.7955603097611|-3.8750670855501|-3.9017412469629|-3.9152679361506|-3.9375199783294|-3.9550220821134|-3.9966911181069|-4.0441012762495|-4.0712236455754|-4.1119151569821|-4.1349057464045|-4.1360064246303|-4.1822293575214|-4.2202549704365|-4.2202832575696|-4.2354215925773|-4.2354215925773|-4.2354215925773|-4.2354215925773|-4.2354215925773|-4.2915795716798|-4.3184217516091|-4.3682463769015|-4.4098719937193|-4.4098719937193|-4.4454133888735|-4.5265705210912||||||-4.5767450976094|-4.6736055400328|-4.7267840202601|-4.9286489813362|4.640390227367|4.6115445805142|4.0789382935178|4.054651318528|4.054651318528|4.054651318528|4.054651318528|4.054651318528|3.9657236321521|3.9291374665446|3.9079754786559|3.9079754786559|3.9079754786559|3.9079754786559|3.9079754786559|3.9079754786559|3.9079754786559|3.9079754786559|3.9079754786559|3.9079754786559|3.9079754786559|3.8121947929669|3.8042024955576|3.8042024955576|3.8042024955576|3.8042024955576|3.8042024955576|3.8042024955576|3.8042024955576|3.8042024955576|3.8042024955576|3.8042024955576|3.8042024955576|3.8042024955576|3.8042024955576|3.8042024955576|3.7913325382093|3.7913325382093|3.7913325382093||||||3.7913325382093|3.7637027449983|3.6824474011944|3.67363888382|3.67363888382|3.5468208432097|3.4164676533693|3.3315812623705|3.3315812623705|3.3315812623705|3.3156459106566|3.3046066246167|3.2823407607757|3.2020452902806|3.1833836420921|3.1487596017947|3.1348621373791|-3.3905800521266|-3.3905800521266|-3.3905800521266|-3.3905800521266|-3.3905800521266|-3.4278667039222|-3.4603899756779|-3.4603899756779|-3.4603899756779|-3.4603899756779|-3.4603899756779|-3.4603899756779|-3.4603899756779|-3.4603899756779|-3.4603899756779|-3.4603899756779|-3.4603899756779|-3.4603899756779|-3.4603899756779|-3.4603899756779|-3.4770999793333
08554|11631|/equities/sagr-insurance|TADAWULALL||-25.60801980031|-25.60801980031|-25.60801980031|-25.60801980031|-25.60801980031|-25.60801980031|-26.227799595865|-26.510887664195|-26.655717829668|-26.655717829668|-26.655717829668|-26.655717829668|-26.655717829668|-26.655717829668|-26.968293718599|-26.968293718599|-27.794215895625|24.902693669717|24.902693669717|24.902693669717|24.902693669717|24.902693669717|24.902693669717|24.391881431386|24.112092504916|24.112092504916|24.112092504916|24.112092504916|23.504159254434|23.504159254434|23.504159254434|23.504159254434|23.504159254434|23.504159254434|23.504159254434|23.504159254434|23.504159254434|23.504159254434|23.504159254434|23.504159254434|23.504159254434|23.504159254434|23.504159254434|23.504159254434|23.504159254434|23.145998488977|23.145998488977|22.921109105828|22.668455125758|22.492153750893|22.492153750893|22.492153750893|22.492153750893|22.492153750893|22.492153750893|22.492153750893|22.492153750893|22.492153750893|22.492153750893|22.492153750893|22.492153750893|22.492153750893|21.788585346712|21.788585346712|21.338982760656|20.822942506811|20.822942506811|-23.356457173783|-23.356457173783|-23.356457173783|-23.356457173783|-23.356457173783|-23.356457173783|-23.356457173783|-23.356457173783|-23.356457173783|-23.356457173783|-23.356457173783|-23.356457173783|-23.356457173783|-23.356457173783|-23.356457173783|-23.356457173783|-23.356457173783|-23.356457173783|-23.356457173783|-24.501620332354|-25.644021820088|-26.087801640851|-26.784224079298|-27.060928250182|-27.060928250182|-27.060928250182|-27.060928250182|-27.060928250182|-27.060928250182|-27.060928250182|-27.060928250182|-27.060928250182||-27.988809056667|23.248552659964|23.248552659964|23.248552659964|23.248552659964|23.248552659964|23.248552659964|21.033947260088|20.962165283832|19.269071499146|18.28674699602|17.730829575961|17.31003702828|17.31003702828|17.028930862179|15.747700381533|-16.496094996688|-16.496094996688|-16.496094996688|-16.496094996688|-16.496094996688|-16.496094996688|-16.496094996688|-16.694550151027|-16.786166794209|-17.051296957232|-17.103205580379|-17.103205580379|-17.103205580379|-17.103205580379|-17.103205580379|-17.103205580379|-17.103205580379|-17.103205580379|-17.250228452313|-17.435809876773|-17.723122678701|-18.133468718996|-18.556076786773|-18.696751883578|-18.784579776006|-18.784579776006|-18.784579776006|-18.784579776006|-19.151756735065|17.494493418787|17.494493418787|17.494493418787|17.494493418787|17.494493418787|17.494493418787|17.494493418787|17.494493418787|17.494493418787|17.494493418787|17.494493418787|17.494493418787|17.494493418787|17.494493418787|17.494493418787||||||17.494493418787|17.494493418787|17.494493418787|17.494493418787|17.494493418787|17.494493418787|17.494493418787|17.494493418787|17.494493418787|17.494493418787|17.494493418787|17.494493418787|17.494493418787|17.494493418787|17.494493418787|17.494493418787|17.494493418787|17.494493418787|17.472770405979|17.456349000784|17.456349000784|17.456349000784|17.456349000784|17.401497639387|17.154811457313|17.154811457313|17.110902127864|16.391002983121|16.104447093571|15.828330329128|15.828330329128|15.672589729304|14.020655312003|13.550727806556|13.369493175342|-14.307112162922|-14.307112162922|-14.307112162922|-14.307112162922|-14.307112162922|-14.307112162922|-14.307112162922|-14.307112162922||||||-14.307112162922|-14.307112162922|-14.307112162922|-14.307112162922|-14.307112162922|-14.307112162922|-14.307112162922|-14.307112162922|-14.307112162922|-14.307112162922|-14.307112162922|-14.307112162922|-14.307112162922|-14.307112162922|-14.307112162922|-14.359013126531|-14.656681641648|-15.028705746013|-15.028705746013|-15.028705746013|-15.028705746013|-15.028705746013|-15.028705746013|-15.357450968775|-15.544944982565|-15.807717090223|-15.96413003667|-16.048308504754|-16.048308504754|-16.204787189357|-16.376430015423|-16.382979406309|-16.382979406309|-16.382979406309|-16.382979406309|-16.512198833836|-16.637998903474|-16.702220745309
08555|11703|/equities/sipchem|TADAWULALL/MSCI_EEM||-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.352021659169|-32.463357144763|-32.470811763136|-32.470811763136|-32.548123799792|-33.23402633825|-33.540584248073|-33.7867589193|-33.999176788928|-34.460197449395|-34.88355234008|33.193291165052|33.193291165052|33.193291165052|33.193291165052|33.193291165052|33.193291165052|32.820322965713|32.752868810225|32.752868810225|32.742074717999|32.585639889505|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078|-33.886926320078|-34.002140737112|-34.127378172936|-34.424865611463|32.522038785317|32.522038785317|32.522038785317|32.522038785317|32.522038785317|32.177265528946|-34.056111151968|-34.056111151968|-34.056111151968|-34.056111151968|-34.056111151968|-34.056111151968|-34.121087824284|-34.121087824284|-34.121087824284|-34.121087824284|-34.121087824284|-34.121087824284|-34.121087824284|-34.121087824284|-34.121087824284|-34.121087824284|-34.121087824284|-34.121087824284|-34.831764736638|-35.190848181497|-35.306499717247|-36.296111263182|-36.847283819325|-36.847283819325|-36.847283819325|-36.847283819325|-36.847283819325|-37.449759672093|-37.660844800658|-37.978716529946|36.146618483672|36.146618483672|36.146618483672|36.146618483672|36.146618483672|35.96013008026|35.46681251424|-37.246486173493|-37.246486173493||-37.246486173493|-37.246486173493|-37.246486173493|-37.246486173493|-37.246486173493|-37.246486173493|-37.246486173493|-37.246486173493|-37.246486173493|-37.246486173493|-37.437760550029|-37.825290051044|-37.874357371663|-37.874357371663|-37.874357371663|-37.874357371663|-37.874357371663|-37.874357371663|-37.874357371663|-37.874357371663|-38.065951829856|-38.306612338959|-38.329569858908|-38.474441997143|-38.474441997143|-38.474441997143|-38.668825246595|-38.704250443537|-38.919796839222|-38.919796839222|-38.919796839222|-38.919796839222|-38.919796839222|-39.096997250964|36.824103415491|36.824103415491|36.824103415491|36.824103415491|36.824103415491|36.824103415491|36.540671309368|35.775745136358|-37.970101017551|-37.970101017551|-37.970101017551|-37.977889426104|-38.039322940896|36.486989837093|36.486989837093|36.486989837093|36.486989837093|36.486989837093|36.486989837093|36.486989837093|36.486989837093|36.486989837093|36.486989837093|36.351531788648|36.351531788648|35.91281403098||||||-37.864737539705|-37.864737539705|-37.919150278763|-38.138850742823|-38.138850742823|-38.138850742823|-38.138850742823|-38.138850742823|-38.138850742823|-38.138850742823|-38.138850742823|-38.138850742823|-38.138850742823|-38.138850742823|-38.138850742823|-38.138850742823|-38.138850742823|-38.911182210614|-38.911182210614|-38.911182210614|-39.220758647576|-39.598222091962|-39.598222091962|-39.598222091962|-39.598222091962|-39.598222091962|-39.598222091962|-39.598222091962|-39.598222091962|-39.598222091962|-39.598222091962|-39.598222091962|-39.598222091962|-39.598222091962|-39.598222091962|-39.598222091962|-40.039691001364|37.908122355539|37.908122355539|37.908122355539|37.908122355539|37.908122355539|37.908122355539||||||37.908122355539|37.908122355539|37.420135823442|37.419901843336|37.419901843336|37.419901843336|37.419901843336|37.322112820178|37.21623735696|36.904613451089|36.904613451089|35.894014733727|35.515572223062|35.167301876671|34.42755797983|34.200128163197|34.200128163197|34.200128163197|34.200128163197|34.200128163197|34.200128163197|34.200128163197|34.200128163197|34.200128163197|34.200128163197|34.200128163197|34.200128163197|34.200128163197|34.200128163197|34.200128163197|33.875143887045|33.217902654641|-36.323768943188|-36.323768943188|-36.323768943188|-36.323768943188|-36.612521217529|-36.650023829345
08556|11659|/equities/saudi-inv-bank|TADAWULALL||-16.684629306665|-16.684629306665|-16.684629306665|-16.684629306665|-16.684629306665|15.599383729113|15.599383729113|15.599383729113|15.599383729113|15.599383729113|15.599383729113|15.599383729113|15.599383729113|15.599383729113|15.599383729113|15.599383729113|15.599383729113|15.599383729113|15.599383729113|15.599383729113|15.599383729113|15.599383729113|15.599383729113|15.588204376579|15.424047752746|15.424047752746|15.424047752746|15.424047752746|15.424047752746|15.424047752746|15.424047752746|15.424047752746|15.424047752746|15.36671818244|15.247465223599|14.920517226643|14.91835246769|14.899279707973|14.808617425927|14.808617425927|14.636242099348|14.51724847005|14.51724847005|14.51724847005|14.51724847005|14.51724847005|14.51724847005|14.51724847005|14.51724847005|14.51724847005|14.51724847005|14.51724847005|14.51724847005|14.51724847005|14.51724847005|14.51724847005|14.51724847005|14.51724847005|14.51724847005|14.51724847005|14.449165218916|14.399072348902|14.397058181568|14.397058181568|14.397058181568|14.397058181568|14.397058181568|14.397058181568|14.25562003432|-15.008848014406|-15.008848014406|-15.008848014406|-15.008848014406|-15.008848014406|-15.008848014406|-15.008848014406|-15.124997981453|-15.124997981453|-15.1599975516|-15.195665396832|-15.195665396832|-15.195665396832|-15.195665396832|-15.195665396832|-15.225183740349|-15.450203594336|-15.532448698822|-15.590498740743|-15.648331809121|-15.745924552367|-15.854360403933|-16.051511515421|-16.143901654131|-16.391001670501|-16.432224133435|-16.478919244626|-16.478919244626|-16.505465958758|-16.530517761623||-16.541686208949|-16.589651381424|-16.672319788897|-16.672319788897|-16.672319788897|-16.787021525661|-16.856690283131|-16.909690688503|-16.909690688503|-16.909690688503|-16.909690688503|-17.002990217619|-17.081100644462|-17.126681091718|-17.126681091718|-17.126681091718|-17.126681091718|-17.126681091718|-17.126681091718|-17.126681091718|-17.237422786744|-17.344679332894|-17.344679332894|-17.344679332894|-17.344679332894|-17.344679332894|-17.420755255136|-17.547505232927|-17.571283768411|-17.571283768411|-17.571283768411|-17.571283768411|-17.68809164762|-17.902324981154|-18.070600697882|17.272353852365|17.272353852365|17.272353852365|17.272353852365|17.272353852365|17.22817189227|17.090459081989|17.090459081989|17.064813616974|17.064813616974|17.064813616974|17.016459680379|16.836066591277|16.727119271567|16.727119271567|16.718913098679|16.718913098679|16.706587455709|16.706587455709|16.706587455709|16.686208457901|16.676477422423|16.676477422423|16.676477422423|16.676477422423||||||16.676477422423|16.676477422423|16.676477422423|16.676477422423|16.676477422423|16.676477422423|16.676477422423|16.676477422423|16.676477422423|16.676477422423|16.676477422423|16.676477422423|16.676477422423|16.676477422423|16.676477422423|16.676477422423|16.676477422423|16.676477422423|16.676477422423|16.676477422423|16.676477422423|16.676477422423|16.676477422423|16.526085948621|16.367873297438|16.366739304539|16.366739304539|16.366739304539|16.366739304539|16.366739304539|16.366739304539|16.366739304539|16.366739304539|16.366739304539|16.366739304539|16.366739304539|16.366739304539|16.366739304539|16.366739304539|16.366739304539|16.366739304539|16.366739304539|16.366739304539||||||16.366739304539|16.366739304539|16.366739304539|16.366739304539|16.366739304539|16.366739304539|16.199710668984|16.003011930721|15.961124248788|15.942360793535|15.830400902898|15.727111982936|15.377961360913|15.377961360913|15.377961360913|15.377961360913|15.377961360913|15.377961360913|15.215512394354|-16.016458555944|-16.016458555944|-16.016458555944|-16.016458555944|-16.184953951048|-16.354393189933|-16.590436663657|-16.593818680478|-16.626974804786|-16.626974804786|-16.626974804786|-16.626974804786|-16.626974804786|-16.626974804786|-16.626974804786|-16.626974804786|-16.66774991661|-16.830833155907|-17.004259541075
08557|11686|/equities/saudi-adv-ind|TADAWULALL||28.700007143623|28.700007143623|28.391674773567|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|28.131133672346|27.716473009837|27.716473009837|27.716473009837|27.323859111746|27.320953890438|27.278837465308|27.248640968228|27.248640968228|27.248640968228|27.248640968228|27.248640968228|27.248640968228|27.248640968228|27.162379743682|26.708922395473|26.708922395473|26.708922395473|26.649596684957|26.649596684957|26.467401991391|26.467401991391|26.236002827247|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.414533620067|-28.434092550704|-28.434092550704|-28.434092550704|-29.032881027271|-29.458756400269|-29.979173926426|-30.376468648574|-30.376468648574|-30.376468648574|-30.376468648574|-30.376468648574|-30.659965928021|27.898070810809|27.898070810809|27.898070810809|27.898070810809|27.898070810809|27.898070810809|27.898070810809|27.636744497633|-29.735547052609|-29.735547052609|-29.735547052609|-29.735547052609||-29.735547052609|-29.735547052609|-29.735547052609|-29.735547052609|-29.735547052609|-29.735547052609|-29.735547052609|-29.735547052609|-29.735547052609|-29.735547052609|-29.735547052609|-30.075609192569|-30.158473402694|-30.158473402694|-30.158473402694|-30.158473402694|-30.158473402694|-30.158473402694|-30.470526066572|-30.48274785593|-30.48274785593|-30.508330599208|-30.508330599208|-30.717588601001|-31.047321515489|-31.067114334697|-31.067114334697|-31.067114334697|-31.067114334697|-31.067114334697|-31.067114334697|-31.067114334697|-31.067114334697|-31.067114334697|-31.97179378999|-32.501993756965|-32.641103432658|-33.012337338133|30.651400808349|30.651400808349|30.651400808349|30.651400808349|30.651400808349|30.651400808349|30.651400808349|30.651400808349|30.651400808349|30.635689567756|30.635689567756|30.635689567756|30.635689567756|30.635689567756|30.635689567756|30.635689567756|29.778010691182|29.778010691182|28.958899750728|28.29191753969|28.29191753969|28.29191753969||||||28.29191753969|28.29191753969|28.29191753969|28.29191753969|28.29191753969|27.816018767991|27.664052694638|27.664052694638|27.664052694638|27.443392349172|27.440932928717|27.440932928717|27.440932928717|27.440932928717|27.440932928717|27.440932928717|27.440932928717|27.440932928717|27.309369390977|27.132633440774|26.33273806149|26.33273806149|26.33273806149|26.33273806149|26.33273806149|26.33273806149|26.33273806149|26.33273806149|26.33273806149|26.33273806149|26.33273806149|26.33273806149|26.33273806149|26.33273806149|26.150725261868|26.150725261868|26.150725261868|26.150725261868|25.58413939178|25.440710329348|25.425788746205|24.864765337139|24.341404785745||||||24.137687343769|24.137687343769|24.137687343769|24.137687343769|24.137687343769|24.137687343769|23.7482053948|23.7482053948|23.7482053948|23.7482053948|23.158004993924|22.732228538204|22.446920046993|22.442247620566|22.442247620566|22.006942686486|21.939603624259|21.939603624259|21.939603624259|21.407338364825|-23.57851311023|-23.675015198467|-23.751128235656|-24.241253366291|-24.454725784526|-24.920806613748|-25.045047585947|-25.045047585947|-25.045047585947|-25.045047585947|-25.045047585947|-25.045047585947|-25.045047585947|-25.045047585947|-25.045047585947|-25.045047585947|-25.045047585947|-25.19338482484
08558|11623|/equities/saico|TADAWULALL||14.93782251282|14.93782251282|14.93782251282|14.93782251282|14.93782251282|14.93782251282|14.93782251282|14.93782251282|14.93782251282|14.799802705132|14.717558035677|14.562331834992|14.562331834992|14.562331834992|14.562331834992|14.562331834992|14.562331834992|14.562331834992|14.562331834992|14.562331834992|14.562331834992|14.474070807565|14.474070807565|14.474070807565|14.474070807565|14.474070807565|14.474070807565|14.474070807565|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819|14.219557832819|13.943528080112|13.943528080112|13.892809338179|13.466454871061|13.334949528247|13.334387870927|13.287097608932|13.199187620689|13.199187620689|13.199187620689|13.133541910968|13.088593018755|13.088593018755|13.088593018755|13.088593018755|13.088593018755|13.088593018755|12.849547506156|12.8150530135|12.512226652456|12.512226652456|12.512226652456|12.408198346589|12.408198346589|12.408198346589|-13.106894689328|-13.106894689328|-13.106894689328|-13.106894689328|-13.106894689328|-13.124327241851|-13.13480749337|-13.167564076496|-13.371738030196|-13.598597554897|-13.647330792452|-13.707034516892|-13.786891054129|-13.786891054129|-13.786891054129|-13.786891054129|-13.874323552422|-14.148137085496|-14.226819613309|-14.312989627835|-14.312989627835|-14.312989627835|-14.341962651849|-14.341962651849|-14.345917733154|-14.345917733154|-14.345917733154|-14.345917733154|-14.465464891815||13.424358234387|13.424358234387|13.424358234387|13.424358234387|13.424358234387|13.424358234387|13.303731558037|13.183035079321|13.178928207116|13.097698236788|13.07333078071|13.07333078071|13.068145642507|12.956828260674|12.936476177919|12.720528702988|12.50503153829|12.433368630191|12.295965030215|12.282707519848|12.282707519848|12.282707519848|12.282707519848|12.282707519848|12.282707519848|12.282707519848|12.282707519848|12.282707519848|12.282707519848|12.282707519848|12.202204934961|12.202204934961|12.202204934961|-13.045426184005|-13.045426184005|-13.144918236541|-13.264353418137|-13.264837635651|-13.398708437433|-13.631897818766|-13.633189539443|-13.633189539443|-13.633189539443|-13.633189539443|-13.633189539443|-13.749098835533|-13.884554609265|-14.066829571726|-14.066829571726|-14.066829571726|-14.066829571726|-14.066829571726|-14.066829571726|-14.066829571726|-14.066829571726|-14.066829571726|-14.066829571726|-14.066829571726|-14.066829571726|-14.066829571726||||||-14.316477388808|-14.421641026016|-14.447379388275|-14.755976771715|13.753358735638|13.662621063212|13.41558133111|13.41558133111|13.389861609828|13.389861609828|13.389861609828|13.389861609828|13.389861609828|13.389861609828|13.389861609828|13.389861609828|13.389861609828|13.389861609828|13.389861609828|13.274240636219|13.274240636219|13.274240636219|13.180266856474|13.142722286214|13.142722286214|13.142722286214|13.142722286214|12.884136002847|12.857928427931|12.838502594468|12.838502594468|12.838502594468|12.788336750133|12.552340521882|12.552340521882|12.552340521882|12.552340521882|12.552340521882|12.552340521882|12.552340521882|12.281489865063|12.14832254701|11.943631161502||||||11.943631161502|11.943631161502|11.943631161502|11.943631161502|11.907367694434|11.904899046815|11.904899046815|11.779011235311|11.779011235311|11.651123825791|11.603471296896|11.583856920257|11.437618365834|-12.015865432387|-12.015865432387|-12.015865432387|-12.015865432387|-12.015865432387|-12.015865432387|-12.015865432387|-12.015865432387|-12.0398499824|-12.113166475449|-12.155391204693|-12.155391204693|-12.198212451779|-12.254680654564|-12.309358875887|-12.309358875887||-12.401280149446|-12.401280149446|-12.401280149446|-12.401280149446|-12.401280149446|-12.401280149446|-12.401280149446|-12.471422549338
08559|11618|/equities/salama|TADAWULALL||20.02724504965|20.02724504965|20.02724504965|20.02724504965|20.02724504965|20.02724504965|20.02724504965|20.02724504965|20.02724504965|20.02724504965|20.02724504965|20.02724504965|20.02724504965|20.02724504965|20.02724504965|20.02724504965|20.02724504965|20.02724504965|20.02724504965|19.995740981007|19.995740981007|19.995740981007|19.867489809354|19.439432879907|18.96603591864|18.864859980623|18.864859980623|18.849844316951|-20.655117131629|-20.655117131629|-20.655117131629|-20.655117131629|-20.655117131629|-20.655117131629|-20.655117131629|-20.655117131629|-20.655117131629|-20.780129963997|-21.02681176623|-21.179790363933|-21.344555384614|-21.344555384614|-21.742839820626|-22.025378871232|-22.349310001035|-22.479232558828|-22.636546783298|-22.636546783298|-22.636546783298|-23.387274296913|-24.000304257244|-24.11144875086|-24.149530696748|-24.149530696748|-24.149530696748|-24.149530696748|-24.149530696748|-24.149530696748|-24.149530696748|-24.149530696748|-24.149530696748|-24.447255452339|-25.090284594634|-25.738093650714|-26.086770256775|-27.283077991028|-28.382309900411|-28.821454457319|-31.076061279549|28.505171043179|28.505171043179|28.469635255361|27.04959419836|26.902942838204|26.902942838204|26.902942838204|26.902942838204|26.458824888349|-32.119918520741|-32.119918520741|-32.119918520741|-32.119918520741|-32.119918520741|-32.119918520741|-32.119918520741|-32.119918520741|-32.3887985895|27.856750545103|27.856750545103|27.856750545103|27.856750545103|27.856750545103|27.856750545103|27.856750545103|27.856750545103|27.856750545103|27.856750545103|27.856750545103|27.856750545103||27.856750545103|27.856750545103|27.856750545103|27.856750545103|27.856750545103|27.856750545103|27.856750545103|26.61820922614|26.61820922614|25.556343563407|24.02371566385|22.870793952875|22.34199337422|21.956659364029|21.804066604292|21.449795798225|21.449795798225|21.449795798225|21.449795798225|21.449795798225|21.449795798225|21.088661701329|-24.580375637337|22.618367144471|22.618367144471|22.618367144471|22.618367144471|22.618367144471|22.618367144471|22.618367144471|22.618367144471|22.618367144471|22.618367144471|22.618367144471|22.618367144471|22.618367144471|22.618367144471|22.618367144471|22.618367144471|22.618367144471|22.618367144471|22.618367144471|22.618367144471|22.618367144471|22.618367144471|22.618367144471|22.618367144471|22.618367144471|22.618367144471|22.618367144471|22.618367144471|22.618367144471|22.618367144471|22.618367144471|22.618367144471|22.618367144471|22.248185207453|22.081317215061|21.815935613818|21.815935613818||||||21.815935613818|21.617041045203|21.617041045203|21.617041045203|21.617041045203|21.617041045203|21.617041045203|21.248933719014|20.981037058671|20.950041256833|20.031156922367|19.776841164724|19.548692869424|19.548692869424|19.547662304094|19.547662304094|19.547662304094|19.547662304094|19.547662304094|19.547662304094|19.547662304094|19.547662304094|19.337402712692|18.683780974138|18.670833175137|18.670833175137|18.670833175137|18.670833175137|18.670833175137|18.670833175137|18.670833175137|18.670833175137|18.670833175137|17.063147828264|15.844609363524|15.728966174696|15.728966174696|15.728966174696|15.728966174696|15.728966174696|15.128850444791|14.559833721582|14.409053360317||||||14.409053360317|14.310059691904|14.260066563815|14.243904627523|14.243904627523|14.243904627523|14.133227124436|13.771363433449|-15.170895058231|-15.170895058231|-15.170895058231|-15.170895058231|-15.170895058231|-15.170895058231|-15.170895058231|-15.170895058231|-15.170895058231|-15.170895058231|-15.170895058231|-15.170895058231|-15.170895058231|-15.170895058231|-15.170895058231|-15.170895058231|-15.170895058231|-15.439883609962|-15.563204178492|-15.798004399052|-15.840712941449|-15.840712941449|-15.840712941449|-15.840712941449|-15.840712941449|-15.840712941449|-15.853639666491|-15.853639666491|-15.853639666491|-16.145154917962
08560|11724|/equities/public-transpo|TADAWULALL/MSCI_EEM_SMALLCAP||19.671124439697|19.671124439697|19.671124439697|19.671124439697|19.671124439697|19.671124439697|19.671124439697|19.671124439697|19.671124439697|19.671124439697|19.592360899692|19.476372074499|19.476372074499|19.435301988544|19.435301988544|19.435301988544|19.435301988544|19.399384661002|19.399384661002|19.158205636655|19.131951294085|19.131951294085|19.131951294085|19.131951294085|19.131951294085|19.131951294085|19.131951294085|19.131951294085|19.131951294085|19.131951294085|18.645502366115|18.457584142207|18.457584142207|18.457584142207|18.457584142207|18.457584142207|18.457584142207|18.457584142207|18.231020343318|18.231020343318|18.231020343318|18.092153071579|18.092153071579|18.092153071579|18.092153071579|18.077948145532|17.858702453153|17.858702453153|17.549863947303|17.549863947303|17.549863947303|17.549863947303|17.549863947303|17.163183147014|16.765758653814|16.573509284572|16.573509284572|16.573509284572|16.492787860848|16.421985651628|15.862205321673|15.749117859076|15.417908995097|-16.858006088914|-16.858006088914|-16.858006088914|-16.858006088914|-16.858006088914|-16.993340590465|-17.131489280052|-17.185967051416|-17.185967051416|-17.185967051416|-17.185967051416|-17.185967051416|-17.185967051416|-17.185967051416|-17.185967051416|-17.418852050469|-17.562115469977|-17.562115469977|-17.562115469977|-17.629623933808|-17.629623933808|-17.629623933808|-17.747360225272|-17.934844277249|-18.062647610959|-18.062647610959|16.601078582986|16.601078582986|16.601078582986|16.601078582986|16.601078582986|16.601078582986|16.601078582986|16.601078582986|16.601078582986|16.601078582986||16.428975927812|-18.144473543896|-18.144473543896|-18.250526948255|-18.340432928093|-18.340432928093|-18.340432928093|-18.340432928093|-18.340432928093|-18.340432928093|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.493608107177|-18.629564512667|-18.68396042552|-18.779211088051|-18.779211088051|-18.885789601923|-19.030877661839|-19.133197546154|-19.236886819369|-19.308131492882|-19.308131492882|-19.623371769799|-19.623371769799|-19.677080341857|-19.856756206664|18.716662566763|18.716662566763|18.716662566763|18.716662566763|18.716662566763|18.716662566763|18.716662566763|18.716662566763|18.716662566763|18.715511133433|18.715511133433|18.715511133433|18.715511133433|18.715511133433||||||18.715511133433|18.715511133433|18.715511133433|18.715511133433|18.715511133433|18.439456836118|18.330507375282|18.161673865365|17.808891720168|17.808891720168|17.808891720168|17.808891720168|17.585434536793|17.257149701491|17.090165567812|17.075262465345|17.075262465345|17.075262465345|16.936956845243|-17.96220792644|-17.96220792644|-17.96220792644|-17.96220792644|-17.96220792644|-17.96220792644|-18.104675863769|-18.133979201494|-18.133979201494|-18.133979201494|-18.133979201494|-18.133979201494|-18.133979201494|-18.454420911138|17.545151927029|17.545151927029|17.545151927029|17.545151927029|17.545151927029|17.545151927029|17.545151927029|17.545151927029|17.545151927029|17.545151927029||||||17.545151927029|17.545151927029|17.545151927029|17.545151927029|17.545151927029|17.545151927029|17.545151927029|17.545151927029|17.545151927029|17.545151927029|17.10239211934|17.089234532249|17.089234532249|17.089234532249|17.089234532249|17.030261239887|17.003622913229|16.970691786725|16.872990407898|16.551101779887|16.330112033364|16.231236516631|15.946928619452|-17.51786609453|-17.51786609453|-17.525636305559|-17.525636305559|-17.664860024556|-17.664860024556|-17.830954620688|-17.877845931751|-17.877845931751|-18.319829597189|-18.58756677569|17.181823471624|17.181823471624|17.181823471624|17.181823471624
08561|11679|/equities/sa-refineries|TADAWULALL/MSCI_EEM_SMALLCAP||-93.309865175579|-93.309865175579|-93.309865175579|-93.309865175579|-93.309865175579|-93.309865175579|-93.783180646205|-94.946442190242|86.877194056226|86.877194056226|86.877194056226|86.877194056226|86.877194056226|86.877194056226|86.877194056226|86.877194056226|86.877194056226|86.877194056226|86.242885777911|86.242885777911|86.242885777911|86.242885777911|86.242885777911|86.242885777911|86.242885777911|86.242885777911|86.242885777911|86.242885777911|86.214317531012|85.549239920932|83.838696459194|83.838696459194|83.838696459194|83.838696459194|83.838696459194|83.838696459194|83.838696459194|82.04299521806|80.561726409739|80.561726409739|80.363026122854|80.14248311432|80.14248311432|80.14248311432|80.14248311432|80.14248311432|80.14248311432|80.14248311432|80.14248311432|80.14248311432|78.948120604716|78.948120604716|78.797914834776|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-83.723777098677|-84.934196910442|-84.934196910442|-84.934196910442|-87.737993939256|-89.45332880322|-90.545729659316|-90.545729659316|-90.545729659316|-90.545729659316|-90.545729659316|-90.545729659316|-91.856364168853|-93.246747281485|-93.246747281485|-93.318609107792|-95.209564912385|-95.905071192391|88.172869219536|88.172869219536|88.172869219536|88.172869219536|88.172869219536|88.172869219536|88.172869219536||88.172869219536|88.172869219536|88.172869219536|88.172869219536|88.172869219536|86.34049031407|86.34049031407|86.34049031407|86.34049031407|84.883319585784|84.883319585784|-87.921600989596|-87.921600989596|-87.921600989596|-87.921600989596|-87.921600989596|-87.921600989596|-87.921600989596|-88.429555129228|-88.825461061|-88.825461061|-88.825461061|-88.825461061|-89.772734596993|-90.363171204752|-90.363171204752|-90.363171204752||-90.363171204752|-90.363171204752|-90.363171204752|-90.363171204752|-90.363171204752|-90.363171204752|-91.692411008617|-91.764473845433|-91.764473845433|-91.764473845433|-91.764473845433|-91.773287986835|-91.773287986835|-91.773287986835|-91.773287986835|-91.773287986835|-91.842539071065|88.090901853919|88.090901853919|88.090901853919|88.090901853919|88.090901853919|88.090901853919|88.090901853919|88.090901853919|88.090901853919|88.090901853919|88.090901853919|88.090901853919|88.090901853919|88.090901853919|88.090901853919||||||88.090901853919|88.090901853919|88.090901853919|88.090901853919|88.090901853919|88.090901853919|88.090901853919|88.090901853919|88.090901853919|86.784335138931|85.693004046121|85.693004046121|85.438564505716|85.438564505716|85.438564505716|85.438564505716|85.438564505716|85.438564505716|85.438564505716|85.438564505716|85.438564505716|85.438564505716|85.438564505716|84.015514391611|84.015514391611|83.981915902152|83.981915902152|83.981915902152|83.981915902152|83.424351426246|82.831434708691|82.831434708691|82.831434708691|82.831434708691|82.831434708691|82.831434708691|82.831434708691|82.831434708691|82.831434708691|82.802447363641|82.802447363641|82.802447363641|82.236052456726||||||81.523392296753|79.614881092665|78.663071380717|78.663071380717|78.663071380717|78.164526129942|77.188363129541|76.721435613893|76.721435613893|76.451595804717|76.36246471938|76.36246471938|73.930408724288|73.930408724288|73.930408724288|73.930408724288|70.989339890458|-78.427298234666|-78.427298234666|-78.427298234666|-78.427298234666|-78.5247746295|-79.677529315846|-81.14262712725|-81.14262712725|-81.914694029007|-81.914694029007|-81.914694029007|-81.914694029007|-81.914694029007|-81.914694029007|-81.914694029007|-81.914694029007|-81.914694029007|-81.914694029007|-81.914694029007|-82.371881067658|-83.957644952562
08562|11725|/equities/saudi-automoti|TADAWULALL||74.77051079126|74.77051079126|74.77051079126|72.933899692383|72.345679844149|72.345679844149|72.345679844149|69.656311022714|69.423676794851|68.909640967939|67.5722352634|67.5722352634|67.5722352634|67.5722352634|67.5722352634|67.5722352634|67.5722352634|67.5722352634|67.5722352634|67.5722352634|67.5722352634|67.5722352634|67.5722352634|67.5722352634|67.5722352634|67.5722352634|67.5722352634|67.5722352634|67.5722352634|66.591372345347|65.166511969383|65.166511969383|64.85167827056|64.351864490754|62.18564085343|62.18564085343|59.667379531359|55.235976494126|53.339974602916|52.577749897879|51.819721727285|51.442350722353|51.442350722353|51.442350722353|50.963721329416|49.50969214621|-55.878151846538|-55.878151846538|-55.878151846538|-55.878151846538|-55.878151846538|-55.878151846538|-55.878151846538|-55.878151846538|-56.78491441263|-56.78491441263|-56.78491441263|-56.955460034622|-57.806066789907|-58.901185661203|-59.16243029264|-59.226102505247|-59.226102505247|-59.226102505247|-60.434559356416|-60.47173299971|-62.096369321509|-62.240610350991|-62.240610350991|-62.240610350991|-62.240610350991|-62.811790296132|-63.479767504328|-63.533075640592|-63.831193630334|-64.83466073367|-65.388511248131|-66.961742295772|-66.961742295772|59.614913452073|59.614913452073|59.614913452073|59.614913452073|59.614913452073|59.614913452073|59.614913452073|59.614913452073|59.614913452073|59.614913452073|59.614913452073|59.614913452073|59.614913452073|59.614913452073|59.614913452073|59.614913452073|56.79990332701|-64.464466669238|-64.464466669238|-64.464466669238||-65.338297740261|-65.720330229115|-66.672588550064|60.566655017279|60.566655017279|60.566655017279|60.566655017279|60.566655017279|60.566655017279|60.566655017279|60.566655017279|60.566655017279|60.566655017279|60.566655017279|60.566655017279|60.566655017279|60.566655017279|59.774266574292|59.774266574292|58.804742757379|58.287706321456|58.287706321456|58.287706321456|58.287706321456|58.287706321456|58.287706321456|58.287706321456|58.287706321456|58.225226024763|56.750250290915|-64.178871625209|-64.178871625209|-64.178871625209|-64.178871625209|-64.178871625209|-65.282080007421|-66.06342201854|-66.090220900736|-66.090220900736|-66.090220900736|-67.983713737501|-67.983713737501|-67.983713737501|-67.983713737501|-67.983713737501|-67.983713737501|-67.983713737501|-67.983713737501|-67.983713737501|-67.983713737501|-67.983713737501|59.803693085698|59.803693085698|59.803693085698|59.803693085698|59.803693085698|59.803693085698|59.803693085698|55.859658856952|52.516286262499||||||50.990319341009|50.540264066436|50.540264066436|50.540264066436|50.540264066436|48.516961557311|47.817642989736|47.817642989736|47.817642989736|47.817642989736|47.6473793619|47.041532158092|45.665591159613|44.914548784661|44.302275876389|44.005305003442|43.42255984337|43.305622005804|42.578470336445|42.322734961562|42.322734961562|42.322734961562|42.322734961562|42.322734961562|41.550261322715|40.794734760631|39.680260760375|39.091958901162|38.613286650705|38.49254021438|38.491710713528|38.481930853151|38.481930853151|38.481930853151|38.481930853151|38.07158949775|37.829543250606|37.791157344763|37.667954766954|37.025503516423|36.11167269308|35.755497933181|35.755497933181||||||35.755497933181|35.755497933181|35.755497933181|35.755497933181|35.755497933181|35.755497933181|35.755497933181|35.719996559126|35.497217085077|34.950231018644|34.950231018644|34.950231018644|34.775256093985|34.569728145606|34.230254130901|33.402163135345|-36.445735934584|-36.445735934584|-36.445735934584|-36.445735934584|-36.445735934584|-36.584150105945|-36.740721365072|-37.061912585472|34.996080911402|34.996080911402|34.996080911402|34.996080911402|34.996080911402|34.996080911402|34.996080911402|34.996080911402|34.996080911402|34.996080911402|34.996080911402|34.996080911402|34.996080911402|34.996080911402
08563|1153650|/equities/saudi-aramco|TADAWULALL/MSCI_EEM||-31.94766184823|-31.94766184823|-31.94766184823|-31.94766184823|-31.993717982645|-31.993717982645|-32.17913164284|-32.462923623744|-32.475470120845|-32.642190358305|-32.767166633697|-32.767166633697|-32.767166633697|-32.952407116462|-33.003747265756|-33.003747265756|-33.003747265756|-33.331941809058|-33.618827199273|-33.653162083604|-33.653162083604|-33.653162083604|-33.653162083604|-33.653162083604|-33.653162083604|-33.653162083604|-33.653162083604|-33.653162083604|-33.653162083604|-33.653162083604|-33.653162083604|-33.653162083604|-33.653162083604|-33.653162083604|-33.653162083604|-33.653162083604|-33.653162083604|-33.653162083604|-33.653162083604|-33.653162083604|-33.653162083604|-33.653162083604|-33.76184514891|-33.796494313201|-33.833945546278|-33.833945546278|-33.901605908218|-33.935117209557|-34.052908222547|-34.103231951783|-34.145966502852|-34.145966502852|-34.153851161209|-34.206047757686|-34.206047757686|-34.206047757686|-34.206047757686|-34.206047757686|-34.206047757686|-34.206047757686|-34.206047757686|-34.206047757686|-34.206047757686|-34.206047757686|-34.206047757686|-34.206047757686|-34.206047757686|-34.206047757686|-34.206047757686|-34.206047757686|-34.206047757686|-34.206047757686|-34.206047757686|-34.206047757686|-34.206047757686|-34.231849992497|-34.231849992497|-34.415944987119|-34.506605498858|-34.640671377787|-34.728523286856|-34.750718214924|-34.750718214924|-34.750718214924|-34.754345245012|33.398005164226|33.398005164226|33.398005164226|33.398005164226|33.398005164226|33.398005164226|33.398005164226|33.398005164226|33.398005164226|33.398005164226|33.398005164226|33.20232248704|33.20232248704|33.20232248704||33.20232248704|33.20232248704|33.20232248704|33.20232248704|33.20232248704|33.20232248704|33.20232248704|33.20232248704|33.20232248704|33.20232248704|33.20232248704|33.20232248704|33.20232248704|33.20232248704|33.20232248704|33.20232248704|33.20232248704|33.20232248704|33.20232248704|33.20232248704|33.20232248704|33.20232248704|33.20232248704|33.20232248704|33.20232248704|33.080843227292|33.080843227292|33.080843227292|33.080843227292|32.875936368202|32.303819500842|32.093130998522|32.009034400416|-32.7288006624|-32.7288006624|-32.7288006624|-32.7288006624|-32.7288006624|-32.7288006624|-32.7288006624|-32.7288006624|-32.7288006624|-32.7288006624|-32.7288006624|-32.7288006624|-32.7288006624|-32.7288006624|-32.7288006624|-32.7288006624|-32.7288006624|-32.833025864779|-32.833025864779|-32.833025864779|-32.880336162879|-32.880336162879|-32.880336162879|-32.880336162879|-32.880336162879|-32.880336162879|-32.880336162879||||||-32.880336162879|-32.880336162879|-32.880336162879|-32.880336162879|-32.880336162879|-32.880336162879|-32.880336162879|-32.880336162879|-32.880336162879|-32.880336162879|-32.880336162879|-32.880336162879|-32.880336162879|-32.880336162879|-32.880336162879|-32.880336162879|-32.889261958151|-33.063069181474|-33.120076741147|-33.311196209511|-33.373551661792|-33.5733913923|-33.812099512495|-34.002335292407|-34.174815847154|-34.195450337429|-34.195450337429|32.314163116083|32.314163116083|32.314163116083|32.314163116083|32.314163116083|32.314163116083|31.453253844813|31.453253844813|31.453253844813|31.453253844813|31.453253844813|31.453253844813|31.453253844813|31.035837283218|31.0181532066|30.592947235917||||||29.558830516443|29.101477800592|28.880531720302|28.854351924411|28.854351924411|28.854351924411|28.854351924411|28.854351924411|28.854351924411|28.854351924411|28.590391077986|-29.530281975254|-29.530281975254|-29.530281975254|-29.530281975254|-29.530281975254|-29.530281975254|-29.530281975254|-29.530281975254|-29.530281975254|-29.530281975254|-29.530281975254|-29.805868946164|-30.390965817868|28.768005002061|28.768005002061|28.611117058903|28.33124105788|-29.610105634701|-29.610105634701|-29.610105634701|-29.610105634701|-29.610105634701|-29.610105634701|-29.610105634701|-29.610105634701|-29.984561205983|-30.273956776857
08564|11685|/equities/saudi-cable-co|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.200000757728|57.200000757149|57.200000756505|57.20000075579|57.200000754996|57.200000754113|57.200000753133|57.200000752043|57.200000750832|57.200000749487|57.200000747992|57.200000746332|57.200000744486|57.200000742436|57.200000740158|57.200000737626||||||57.200000734814|57.200000731689|57.200000728216|57.200000724358|57.200000720072|57.200000715308|57.200000710016|57.200000704136|57.200000697602|57.200000690342|57.200000682276|57.200000673313|57.200000663355|57.20000065229|57.200000639995|57.200000626335|57.200000611157|57.200000594292|57.200000575553|57.200000554733|57.200000531599|57.200000505894|57.200000477334|57.2000004456|57.20000041034|57.200000371162|57.200000327631|57.200000279263|57.200000225522|57.200000165808|57.200000099461|57.200000025741|57.19999994383|57.199999852818|57.199999751693|57.199999639332|57.199999514487|57.19999937577|57.19999922164|57.199999050385|57.199998860101|57.199998648674|57.199998413756||||||57.199998152735|57.199997862713|57.199997540465|57.199997182413|57.199996784576|57.199996342536|57.19999585138|57.199995305651|57.199994699286|57.199994025547|57.199993276947|57.19999244517|57.199991520974|57.199990494089|57.199989353105|57.199988085346|57.199986676725|57.19998511159|57.199983372551|57.199981440285|57.199979293324|57.199976907811|57.199974257241|57.199971312164|57.199968039855|57.199964403957|57.19996036407|57.199955875307|57.199950887792|57.199945346109|57.199939188683|57.199932347099|57.199924745339|57.199916298939|57.19990691405|57.199896486396|57.199884900113|57.199872026466
08565|11713|/equities/saudi-cement|TADAWULALL/MSCI_EEM||-49.426171483531|-49.666661137238|-49.666661137238|-49.666661137238|-49.666661137238|-49.79351453637|-50.278903005906|-50.469370033945|-50.469370033945|-50.469370033945|-50.469370033945|-50.469370033945|-50.469370033945|-50.469370033945|-50.469370033945|-50.693745033173|-51.165271962383|-51.391968423237|-51.716076619216|-51.890087506052|-52.066761437252|-52.179733743486|-52.366372521516|-52.49041264123|-52.527055111273|-52.527055111273|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.042690328969|51.041878439998|50.957642372024|50.914046825714|50.593385446675|50.548205628006|50.398005448015|50.008895196552|-52.168071877478|-52.168071877478|-52.168071877478|-52.168071877478|-52.168071877478|-52.168071877478|-52.168071877478|-52.168071877478|-52.168071877478|-52.168071877478|-52.168071877478|-52.168071877478|-52.458971592584|-52.539777539883|-52.539777539883|-52.846745661958|-52.846745661958|-52.846745661958|-53.351941828445|-53.691044017689|-53.697337055722|-53.697337055722|-53.697337055722|-53.697337055722|-53.697337055722|-53.697337055722|-53.697337055722|-53.697337055722|-53.697337055722|-53.697337055722|-53.697337055722|-53.697337055722|-53.697337055722|-53.697337055722|-53.697337055722|-53.697337055722|-53.697337055722|-53.891485744625|-54.284983482527||-54.444424565817|-54.460472672279|-54.600526166288|-54.828362703685|-54.89246407055|-54.89246407055|-54.89246407055|-54.89246407055|-54.89246407055|-54.89246407055|-54.89246407055|-54.89246407055|-55.241629076259|-55.801810211889|-56.057566266316|-56.108406284405|-56.35933942591|-56.426455432967|-56.426455432967|-56.426455432967|-56.426455432967|-56.426455432967|-56.757171558887|-57.291301435398|-57.72922313894|-57.80469352101|-58.05521553197|-58.305792577162|-58.500879454497|-58.528756644862|-59.070840335043|-59.322483176764|-59.322483176764|-59.322483176764|-59.503863020396|-59.503863020396|-59.503863020396|-59.503863020396|-59.503863020396|-59.503863020396|-59.503863020396|-59.503863020396|-59.854290930933|-60.178397364259|-60.178397364259|-60.178397364259|-60.178397364259|-60.348219547935|58.196294397472|58.196294397472|58.196294397472|58.196294397472|58.196294397472|58.196294397472|58.196294397472|58.196294397472|58.066412836385|58.066412836385|57.789307072309|57.789307072309||||||57.789307072309|57.789307072309|57.789307072309|57.789307072309|57.789307072309|57.789307072309|57.789307072309|57.789307072309|57.789307072309|57.789307072309|57.677008790603|57.361413994665|57.361413994665|57.361413994665|57.361413994665|57.090460290771|56.743161224855|56.743161224855|56.008932747485|-57.964504560775|-57.964504560775|-57.964504560775|-57.964504560775|-57.964504560775|-57.964504560775|-57.964504560775|-57.964504560775|-57.964504560775|-57.964504560775|-57.964504560775|-57.964504560775|-57.964504560775|-57.964504560775|-57.964504560775|-57.964504560775|-57.964504560775|-57.964504560775|-57.964504560775|-57.964504560775|-57.964504560775|-58.018401861194|-58.018401861194|-58.018401861194||||||-58.018401861194|-58.018401861194|56.29522589375|56.29522589375|56.29522589375|56.29522589375|55.472473554362|54.897767680157|54.897767680157|54.897767680157|54.580851494459|54.123169725899|53.62018841479|53.283543573196|53.020603800675|52.495115334084|52.466794815649|52.235326810004|52.19983410196|52.19983410196|52.19983410196|52.19983410196|52.19983410196|52.19983410196|52.19983410196|52.19983410196|52.19983410196|52.19983410196|52.19983410196|52.19983410196|52.19983410196|51.733148832636|51.480816096256|51.480816096256|51.480816096256|51.480816096256|51.480816096256|51.480816096256
08566|11680|/equities/saudi-ceramics|TADAWULALL/MSCI_EEM_SMALLCAP||26.409211941925|-27.857807198192|-27.857807198192|-27.857807198192|-27.857807198192|-27.857807198192|-27.901489934618|-27.901489934618|-27.901489934618|-27.901489934618|-27.901489934618|-27.901489934618|-27.901489934618|-28.086063852927|-28.086063852927|-28.086063852927|26.684210634505|26.684210634505|26.684210634505|26.684210634505|26.684210634505|26.684210634505|26.684210634505|26.684210634505|26.684210634505|26.684210634505|26.684210634505|26.684210634505|26.124124262371|25.888098310594|25.888098310594|25.888098310594|25.574776610893|25.574776610893|25.574776610893|25.574776610893|25.574776610893|25.574776610893|25.574776610893|25.574776610893|25.574776610893|25.541417926729|25.201576067541|25.119539174442|25.119539174442|25.094293239028|25.094293239028|25.094293239028|25.07699195799|24.902213117114|24.488570130126|24.362299826693|24.324136031203|24.324136031203|23.940707591433|23.704656466636|23.704656466636|23.704656466636|23.704656466636|23.157951841524|-24.801959238726|-24.801959238726|-24.801959238726|-24.801959238726|-24.801959238726|-24.801959238726|-24.801959238726|-24.801959238726|-24.801959238726|-24.801959238726|-24.801959238726|-24.801959238726|-24.801959238726|-24.801959238726|-24.801959238726|-24.801959238726|-24.801959238726|-24.801959238726|-25.249955188652|-25.599949319518|-25.993276869099|-26.137925514729|-26.137925514729|-26.137925514729|-26.137925514729|-26.159917603104|-26.638796976505|-27.591440813738|-28.133267447902|-28.467518962702|-28.858355059978|-29.031504647331|27.543924491455|27.543924491455|27.543924491455|27.543924491455|27.543924491455|27.543924491455|27.543924491455||27.543924491455|27.543924491455|27.543924491455|27.543924491455|27.543924491455|27.543924491455|27.543924491455|27.543924491455|27.543924491455|-29.159963187361|-29.191625657771|-29.476806180448|-29.724229301314|-30.026920704158|-30.079568273274|-30.079568273274|-30.079568273274|-30.079568273274|-30.079568273274|-30.079568273274|-30.079568273274|-30.079568273274|-30.079568273274|-30.432157607683|-30.432157607683|-30.432157607683|-30.732952643112|-30.931058937395|-31.079501667232|-31.079501667232|-31.079501667232|-31.079501667232|-31.091113662952|-31.356793509847|-31.965881571644|-32.014867077794|-32.249852245082|-32.655392718568|-32.872658067561|-33.152952518305|-33.208580374282|-33.208580374282|-33.208580374282|-33.208580374282|-33.208580374282|-33.381755378027|-33.799172960143|-34.368525913933|-35.342805045158|33.037955357634|33.037955357634|33.037955357634|33.037955357634|33.037955357634|32.919949719203|32.058365937714|32.058365937714|32.058365937714|32.058365937714|32.058365937714||||||32.058365937714|32.058365937714|32.058365937714|32.058365937714|31.95651554691|31.850743562111|31.850743562111|31.850743562111|31.850743562111|31.79804874143|31.097322636376|31.097322636376|31.097322636376|31.097322636376|31.097322636376|31.097322636376|31.097322636376|31.097322636376|31.097322636376|31.069247119438|-32.656681698452|-32.656681698452|-32.656681698452|-32.656681698452|-32.656681698452|-32.656681698452|-32.656681698452|-32.656681698452|-32.656681698452|-32.656681698452|-32.656681698452|-32.71853443637|-33.08112658235|-33.08112658235|-33.08112658235|-33.08112658235|-33.481806953445|-34.03811974845|-34.195131994195|-34.318706517604|-34.318706517604|-34.318706517604|-34.318706517604||||||31.561473533956|31.561473533956|31.513546805137|31.513546805137|31.026165278481|30.989091876758|30.989091876758|30.777219814729|30.777219814729|30.777219814729|30.777219814729|30.330243899503|29.864159188976|29.364568335772|29.364568335772|29.364568335772|29.364568335772|29.364568335772|29.364568335772|29.364568335772|29.364568335772|29.364568335772|29.364568335772|29.364568335772|29.364568335772|29.364568335772|29.364568335772|29.364568335772|29.364568335772|29.364568335772|29.364568335772|29.364568335772|-31.169556953861|-31.169556953861|-31.169556953861|-31.169556953861|-31.169556953861|-31.169556953861
08567|11697|/equities/saudi-chemical|TADAWULALL/MSCI_EEM_SMALLCAP||4.8552416314366|4.7013795894255|4.4987552742019|4.4702835193226|4.3021713695292|4.3021713695292|4.3021713695292|4.3021713695292|4.3021713695292|4.3021713695292|4.3021713695292|4.2778207843365|4.2778207843365|4.2778207843365|4.2261945808949|4.2261945808949|4.2261945808949|4.2157887396114|4.2157887396114|4.2157887396114|4.2157887396114|4.2157887396114|4.2157887396114|4.2157887396114|4.1504186464352|4.1504186464352|4.1504186464352|4.1504186464352|4.086020769124|4.0194676865524|4.0005195923851|3.8966887867237|-4.2206176025653|-4.2206176025653|-4.2206176025653|-4.2206176025653|-4.2206176025653|-4.2206176025653|-4.2206176025653|-4.2206176025653|-4.2206176025653|-4.2206176025653|-4.2206176025653|-4.2612418844726|-4.2920326046855|-4.2920326046855|-4.2920326046855|-4.3100360292761|-4.3235563462838|-4.3235563462838|-4.3235563462838|-4.3235563462838|-4.3235563462838|-4.3235563462838|-4.3235563462838|-4.3235563462838|-4.3235563462838|-4.3235563462838|-4.3235563462838|-4.3235563462838|-4.3235563462838|-4.3235563462838|-4.3235563462838|-4.3235563462838|-4.365036975395|-4.365036975395|-4.365036975395|-4.365036975395|-4.365036975395|-4.365036975395|-4.365036975395|-4.365036975395|-4.365036975395|-4.365036975395|-4.365036975395|-4.3696697498299|-4.3696697498299|-4.3696697498299|-4.3696697498299|-4.5112997983271|-4.5925550962349|-4.6667965960675|-4.6667965960675|-4.6703296847005|-4.6863331788434|-4.6863331788434|-4.7074775457258|-4.7074775457258|-4.7074775457258|-4.7074775457258|-4.8483083777819|-4.8770093181833|-4.9461215578963|-5.0195945088571|-5.0195945088571|4.5260145048127|4.5260145048127|4.5260145048127|4.5260145048127||4.5260145048127|4.5260145048127|4.5260145048127|4.5260145048127|4.5260145048127|4.5260145048127|4.5260145048127|4.5260145048127|4.5260145048127|4.5260145048127|4.5260145048127|4.3966826178216|4.2635363712999|4.1850909538776|4.1850909538776|4.1850909538776|4.1850909538776|4.1850909538776|4.1850909538776|4.1850909538776|4.1850909538776|4.1850909538776|4.1850909538776|4.1850909538776|4.1850909538776|4.1850909538776|4.1850909538776|4.1850909538776|4.1850909538776|4.1850909538776|4.1850909538776|4.1850909538776|4.1850909538776|4.1850909538776|4.1850909538776|4.1850909538776|4.1850909538776|4.1850909538776|4.1751009433038|4.1322806575732|4.1322806575732|4.1322806575732|4.1322806575732|4.1322806575732|4.1322806575732|4.1322806575732|4.0058672669681|3.916997805901|3.916997805901|3.916997805901|3.916997805901|3.916997805901|3.7455529279925|3.6961699136339|3.6568554384004|3.6353948891705|3.4982163708018|-4.0958709840682|-4.0958709840682|-4.0958709840682||||||3.6418701182891|3.6418701182891|3.6418701182891|3.6418701182891|3.6418701182891|3.6418701182891|3.6418701182891|3.5787444789199|3.5447161682212|3.5241291399095|3.4306989373204|3.3685543737408|3.3333530373693|3.3333530373693|3.3333530373693|3.2926145071586|3.2467939185655|3.2258821248518|3.1651013853504|3.1651013853504|3.1466421022739|3.1466421022739|3.1466421022739|3.1466421022739|3.1068246513303|3.0414997876134|3.0414997876134|3.0414997876134|3.0414997876134|3.0414997876134|3.0414997876134|3.0414997876134|3.0414997876134|3.0414997876134|2.8959289109221|2.8959289109221|2.8959289109221|2.8959289109221|2.8959289109221|2.8959289109221|2.8959289109221|2.8959289109221|2.8959289109221||||||2.8959289109221|2.8959289109221|2.8959289109221|2.8959289109221|2.8959289109221|2.8959289109221|2.8959289109221|2.8959289109221|2.8959289109221|2.8959289109221|2.7865877190686|2.7703610866963|2.7703610866963|2.7703610866963|2.7703610866963|2.7703610866963|2.7703610866963|2.7703610866963|2.7703610866963|2.7703610866963|2.7703610866963|2.7703610866963|2.7703610866963|2.7703610866963|2.7703610866963|2.7703610866963|2.7703610866963|2.7518155729873|2.7518155729873|2.7518155729873|2.7518155729873|2.7136838608432|2.6839306537811|2.6839306537811|2.6588118544887|2.6475687282694|2.642470856408|2.642470856408
08568|953110|/equities/saudi-company-hardware|TADAWULALL||-42.015591975239|-42.363400070478|-42.363400070478|-42.363400070478|-42.363400070478|-42.363400070478|-42.606556566346|-43.176729475776|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|38.513183110151|37.981092350465|37.981092350465|36.292877931045|34.880975055084|34.12980175327|34.12980175327|34.12980175327|33.433112889647|32.750682387219|32.328535434787|31.715040177311|31.188934081357|31.103622275568|31.103622275568|28.320690823901|27.074388462719|27.074388462719|27.074388462719|27.074388462719|27.074388462719|26.68792870122|26.68792870122|26.68792870122|26.68792870122|26.423826446938|26.423826446938|26.423826446938|26.423826446938|26.423826446938|26.423826446938|26.061490079077|26.061490079077|26.061490079077|26.050296396277|26.050296396277|-28.159162425834|-28.159162425834|-28.159162425834|-28.172541571141|-28.172541571141|-28.172541571141|-28.172541571141|-28.172541571141|-28.172541571141|-28.172541571141|-28.172541571141|-28.172541571141|-28.172541571141|-28.172541571141|-28.172541571141|-28.172541571141|-28.172541571141|-28.172541571141|-29.350045787494|-29.966717202576|-30.207463749153|-30.808292079747|-31.018824030379|-31.018824030379|-31.018824030379|-31.018824030379|-31.412582319555|-31.515338667868|-31.515338667868|-31.515338667868|-31.922598689395|-32.04177670302|-32.246418262212|-32.512686279845|-32.733540565252|-32.813841649371|-32.813841649371|-32.813841649371|-32.935339804166||-32.935339804166|-32.935339804166|-32.935339804166|-33.261375306931|-33.261375306931|-33.261375306931|-33.261375306931|-33.261375306931|-33.261375306931|-33.261375306931|-33.261375306931|-33.44041715605|-33.762755972355|-33.762755972355|-33.762755972355|-33.762755972355|-33.762755972355|-33.762755972355|-33.762755972355|-33.762755972355|-33.762755972355|-33.762755972355|-33.762755972355|-33.984365732975|-33.984365732975|-33.984365732975|-33.984365732975|-33.984365732975|-33.984365732975|-33.984365732975|-33.984365732975|-33.984365732975|-34.079851662127|-35.213723751139|-36.018027831262|-36.089539953154|-36.089539953154|-36.455047444151|-36.747274005464|-36.960859285517|-37.065877121078|-37.065877121078|-37.457958305306|-37.457958305306|-37.457958305306|34.893127999685|34.893127999685|34.893127999685|34.893127999685|34.893127999685|34.893127999685|34.893127999685|34.893127999685|34.893127999685|34.893127999685|34.893127999685|34.893127999685|34.893127999685|34.893127999685|34.893127999685||||||34.893127999685|34.893127999685|34.893127999685|34.893127999685|34.893127999685|34.893127999685|34.893127999685|34.893127999685|34.893127999685|34.893127999685|34.893127999685|34.893127999685|34.189665906692|34.189665906692|34.038516911162|32.815019086879|32.213293727879|32.213293727879|32.100883572901|31.953889817059|31.953889817059|31.953889817059|31.953889817059|31.917852979168|31.917852979168|31.917852979168|31.917852979168|31.917852979168|31.617324694991|31.617324694991|31.617324694991|31.264598139274|31.264598139274|31.035664302495|30.422959785094|30.178888896025|30.178888896025|30.178888896025|30.082503884709|30.082503884709|30.082503884709|30.082503884709|28.763892696606||||||28.371164049026|28.371164049026|28.210718205759|28.210718205759|28.210718205759|27.839687615842|27.479596708033|27.479596708033|27.479596708033|27.479596708033|27.479596708033|27.327329527242|-29.790549061481|-29.790549061481|-29.790549061481|-29.790549061481|-29.790549061481|-29.790549061481|-29.790549061481|-29.790549061481|-30.531165835796|28.179724716253|28.179724716253|28.179724716253|28.179724716253|28.179724716253|28.179724716253|28.179724716253|28.179724716253|28.179724716253|28.179724716253|27.69385449734|27.69385449734|27.69385449734|27.69385449734|27.218171409398|-28.973015086927|-28.973015086927
08569|11749|/equities/saudi-electric|TADAWULALL/MSCI_EEM||18.671166852427|18.671166852427|18.671166852427|18.671166852427|18.671166852427|18.671166852427|18.671166852427|18.671166852427|18.654629446083|-19.266356302948|-19.266356302948|-19.266356302948|-19.266356302948|-19.266356302948|-19.266356302948|-19.387063054742|-19.503403377204|-19.563782373698|18.748414387741|18.748414387741|18.748414387741|18.748414387741|18.748414387741|18.748414387741|18.706961393735|18.706961393735|18.706961393735|18.602178097193|18.376864433757|18.262072351764|18.166261729868|18.166261729868|18.080290857589|17.988158817734|17.988158817734|17.988158817734|17.988158817734|17.754620679712|17.641351098521|17.641351098521|17.641351098521|17.641351098521|17.641351098521|17.641351098521|17.641351098521|17.641351098521|17.641351098521|17.641351098521|17.641351098521|17.641351098521|17.641351098521|17.641351098521|17.641351098521|17.641351098521|17.641351098521|17.641351098521|17.521121957512|17.521121957512|17.521121957512|17.521121957512|17.472495759235|17.472495759235|17.376291196417|17.376291196417|16.917994080346|-17.814868745173|-17.814868745173|-17.814868745173|-17.814868745173|-17.814868745173|-17.814868745173|-17.814868745173|-17.814868745173|-17.814868745173|-17.814868745173|-17.814868745173|-17.814868745173|-17.814868745173|-17.940965238507|-17.966748232821|-17.966748232821|-18.241942082488|-18.434379006584|-18.680421088756|-18.683801252115|-18.742001832048|-18.808891734062|-18.936545010604|-19.080055673669|-19.080055673669|-19.175618339192|-19.470687310576|-19.52187455217|-19.706527106408|-19.877252226012|-19.976821440425|-19.976821440425|-19.976821440425|-20.145355986187||-20.272619245923|-20.310516543934|-20.310516543934|-20.395017725173|-20.417797095183|-20.501011463682|-20.501011463682|-20.501011463682|-20.547790735607|-20.567544744682|-20.587272324244|-20.784746238567|-21.06416233047|-21.38462435387|-21.494248247105|-21.494248247105|-21.494248247105|-21.494248247105|-21.494248247105|-21.494248247105|-21.591387377798|-21.702651353478|-21.78294705881|-21.9406752588|-21.9406752588|-21.980750296032|-22.145277047065|-22.147265613396|-22.147265613396|-22.147265613396|-22.147265613396|-22.147265613396|-22.559183319761|-22.56812865493|-22.56812865493|-22.702365104327|-22.88151644774|-23.13612926346|22.291541547896|22.291541547896|22.291541547896|22.291541547896|22.291541547896|22.291541547896|22.291541547896|22.291541547896|22.291541547896|22.291541547896|22.291541547896|22.291541547896|22.291541547896|22.291541547896|22.291541547896|22.291541547896|22.291541547896|22.291541547896|22.291541547896|22.291541547896|21.957000390795|21.957000390795||||||21.957000390795|21.957000390795|21.957000390795|21.957000390795|21.957000390795|21.666665651299|21.482963352178|21.418473031754|21.418473031754|21.406080752208|21.371200806117|21.158000687997|-22.576780543327|-22.576780543327|-22.576780543327|-22.576780543327|-22.94642314381|-23.283804887606|-23.314226991681|-23.429140813647|-23.529045590094|-23.627827229689|-23.68758632363|-23.824441481119|-23.824441481119|-23.824441481119|-23.824441481119|-23.860490958432|-23.962766718577|-24.120852549551|-24.233168901865|-24.540187639069|23.628165631203|23.628165631203|23.628165631203|23.403841726707|23.403841726707|23.403841726707|23.403841726707|23.344267890108|23.240297791309|23.161440951898|23.025113208886||||||23.025113208886|22.979014511236|22.77112772214|22.713474721242|22.711450999814|22.711450999814|22.627168065793|22.540186438833|22.503541136091|22.463934315912|22.445483302266|22.388314670093|22.191571067564|22.191571067564|22.191571067564|22.135078561298|22.012308690274|21.695898582895|21.668342579119|21.668342579119|21.668342579119|21.668342579119|21.668342579119|21.668342579119|21.668342579119|21.668342579119|21.608157993149|21.424620284848|21.099577733998|21.028420047766|20.876022105753|20.808913077844|20.759645555653|20.759645555653|20.564051626168|-21.895369355519|-21.895369355519|-22.28152192151
08570|954945|/equities/saudi-ground-services-co|TADAWULALL/MSCI_EEM_SMALLCAP||39.261013280993|39.261013280993|39.261013280993|39.261013280993|39.261013280993|39.261013280993|39.261013280993|39.261013280993|39.261013280993|38.865014671887|37.744460661771|37.682666358096|37.682666358096|36.889074070302|36.478431117258|36.478431117258|36.478431117258|36.478431117258|36.478431117258|36.478431117258|36.478431117258|35.7422919976|35.7422919976|35.7422919976|35.680325162332|34.458693438018|34.115215439758|33.553014696926|33.548784702023|33.548784702023|33.295870958655|33.067635627686|32.525151036513|32.072389786257|31.940496282361|31.940496282361|31.940496282361|31.940496282361|31.914439338868|31.499376873644|31.423914398211|31.423914398211|31.423914398211|31.423914398211|31.423914398211|30.840457984096|30.136621338666|29.560135901571|28.987033983136|28.987033983136|28.987033983136|28.987033983136|28.800041452926|28.800041452926|28.658378459659|28.381331610639|28.381331610639|28.182036161377|28.066151777853|27.912390673546|27.202718318378|27.202718318378|27.202718318378|27.202718318378|27.202718318378|27.202718318378|27.202718318378|27.202718318378|27.202718318378|27.202718318378|-29.407335610681|-29.407335610681|-29.407335610681|-29.407335610681|-29.407335610681|-29.407335610681|-29.407335610681|-29.407335610681|-29.407335610681|-29.407335610681|-30.007237196482|-30.007237196482|-30.007237196482|-30.007237196482|-30.007237196482|-30.007237196482|-30.007237196482|-30.885819806564|-31.356259145251|-31.356259145251|-31.770844024542|-31.834270735718|-32.11307904029|-32.371447802443|-32.371447802443|-32.371447802443|-32.371447802443|-32.371447802443|-33.396053156211||30.421757373031|30.421757373031|30.421757373031|30.421757373031|30.421757373031|30.421757373031|30.421757373031|30.421757373031|30.421757373031|30.421757373031|30.421757373031|30.421757373031|30.421757373031|30.421757373031|30.421757373031|30.421757373031|29.774175070851|-33.290855307453|-33.290855307453|-33.290855307453|-33.290855307453|-33.290855307453|-33.290855307453|-33.584283187514|-34.676981637351|-34.860535300962|-35.065707683498|-35.065707683498|-35.065707683498|-35.065707683498|-35.065707683498|-35.065707683498|-35.065707683498|-35.065707683498|-35.192525799032|-35.192525799032|-35.192525799032|-35.192525799032|-35.192525799032|-36.336138759449|-36.748487510499|-37.323318311701|-37.645353552511|-38.034644270372|-38.034644270372|-38.034644270372|-38.352381123913|-38.619312910916|34.423972393642|34.423972393642|34.423972393642|34.423972393642|34.423972393642|34.423972393642|34.423972393642|34.423972393642|34.423972393642|34.423972393642|32.946079335356|32.409534332646||||||31.618926230949|31.36547087727|31.276508885376|31.276508885376|31.062787777575|30.926206731588|30.926206731588|30.926206731588|30.926206731588|30.926206731588|30.926206731588|30.745783858598|30.442193649189|30.442193649189|30.442193649189|29.549659143969|29.108222415767|29.108222415767|28.984843569432|28.984843569432|28.192059590584|28.192059590584|28.192059590584|28.192059590584|28.192059590584|28.192059590584|27.599510380699|27.516121755125|27.362358183863|26.758174996908|26.522220102914|26.522220102914|26.522220102914|26.522220102914|26.39413342649|25.8879270043|25.603251294518|25.445280636047|24.733644578958|24.448494273319|24.312955422036|24.312955422036|23.950505197967||||||23.366673510301|22.930748666908|22.248214680329|22.248214680329|22.248214680329|22.248214680329|22.093571299067|21.810635904196|21.734039257768|21.547820672727|21.382023079899|21.245424718809|21.245424718809|21.245424718809|21.245424718809|21.245424718809|21.245424718809|21.245424718809|21.245424718809|21.245424718809|21.245424718809|21.245424718809|21.245424718809|21.245424718809|21.245424718809|21.245424718809|21.184916252507|-21.753654919648|-21.753654919648|-21.753654919648|-21.753654919648|-21.753654919648|-21.753654919648|-21.753654919648|-21.753654919648|-21.753654919648|-21.753654919648|-21.927394295825
08571|11707|/equities/saudi-kayan|TADAWULALL/MSCI_EEM||-9.4879403988591|-9.5538225085726|-9.6581358281761|-9.681817461825|-9.7436864925497|-9.7713180198794|-9.9014646890567|-10.15829413498|-10.254215379164|-10.293457145616|-10.293457145616|-10.293457145616|-10.322730509357|-10.399081892214|-10.399081892214|-10.399081892214|-10.621757448207|-10.823618770188|-11.050687764028|-11.149652717223|-11.238503241661|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.644900715258|10.60211161762|10.515474678917|10.515474678917|10.515474678917|10.515474678917|10.515474678917|10.515474678917|10.515474678917|10.515474678917|10.515474678917|-11.280200164249|-11.280200164249|-11.280200164249|-11.280200164249|-11.280200164249|-11.280200164249|-11.280200164249|-11.280200164249|-11.280200164249|-11.280200164249|-11.280200164249|-11.280200164249|-11.280200164249|-11.341332983894|-11.465102637161|-11.465102637161|-11.57900260593|-11.633336529748|-11.693707450249|-12.163008566276|-12.404453617087|-12.528281589074|-12.725216829993|-12.725216829993|-12.725216829993|-12.725216829993|-12.773573624003|-12.828415273415|-12.843475499255|-12.843475499255|-12.860789895687|-12.860789895687|-12.860789895687|12.248889216409|12.248889216409|12.248889216409|12.248889216409|12.248889216409|12.248889216409|12.248889216409||12.248889216409|12.248889216409|12.248889216409|12.248889216409|12.248889216409|12.248889216409|12.248889216409|12.248889216409|11.89209928405|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.622787647916|-12.696431351451|-12.856494696039|-12.856494696039|-12.856494696039|-12.856494696039|-12.879438487576|-12.981598739146|-13.143948872294|-13.143948872294|-13.158238258108|-13.158238258108|-13.158238258108|-13.158238258108|-13.158238258108|-13.244709268924|-13.380787707828|-13.555319840668|-13.734799816606|-13.843111358746|-13.889273156188|-13.889273156188|13.157656671644|13.157656671644|13.157656671644|13.157656671644|13.157656671644|13.157656671644|13.157656671644||||||13.157656671644|13.157656671644|13.157656671644|13.157656671644|13.157656671644|12.965749442873|12.965749442873|12.960832370981|-13.780764243595|-13.780764243595|-13.780764243595|-13.780764243595|-13.780764243595|-13.780764243595|-13.780764243595|-13.780764243595|-13.780764243595|12.903733502861|12.903733502861|12.903733502861|12.903733502861|12.903733502861|12.903733502861|12.787480949292|12.760534523736|12.677261404208|12.628068080668|12.351186769013|12.265763089397|12.228226658418|12.228226658418|-12.933505812523|-12.933505812523|-12.933505812523|-12.933505812523|-12.933505812523|-12.933505812523|12.378663115559|12.378663115559|12.378663115559|12.378663115559|12.378663115559|12.252008371106||||||12.252008371106|12.252008371106|12.252008371106|12.252008371106|12.252008371106|12.252008371106|12.252008371106|12.252008371106|12.252008371106|11.901120853149|11.716801272193|11.458668243398|-12.100739883515|-12.100739883515|-12.100739883515|-12.100739883515|-12.100739883515|-12.100739883515|-12.100739883515|-12.100739883515|-12.100739883515|-12.388599580232|-12.422888589902|-12.645432128955|-12.80381355291|-13.010924019899|-13.010924019899|-13.010924019899|-13.010924019899|-13.010924019899|-13.010924019899|-13.010924019899|-13.010924019899|-13.010924019899|-13.010924019899|-13.010924019899|-13.066582112937|-13.079535914161
08572|103952|/equities/saudi-marke|TADAWULALL||23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.476229589643|23.206366558276|23.179463586938|23.179463586938|22.879403972771|22.644893010618|22.337659765352|22.201185751683|22.201185751683|22.006873078619|21.882081503641|21.7600905045|21.687878567215|21.424309578468|21.322565863452|21.119517456516|21.10390698802|21.006564324559|20.823959979152|20.758299122602|20.758299122602|20.758299122602|20.758299122602|20.705887858902|20.368764207136|20.367041919145|20.367041919145|20.367041919145|20.199349717897|20.199349717897|20.199349717897|20.199349717897|20.199349717897|20.085944631146|20.011324403052|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.425811401029|-21.684734542864|-21.684734542864|-21.684734542864|-22.216371438787|-22.528191352206|-23.061085527043|-23.061085527043|-23.061085527043|-23.061085527043|-23.107266458587|-23.107266458587|-23.56585124766|-23.589008532622|-23.589008532622|-23.589008532622|-23.589008532622|-23.589008532622|-23.589008532622|-23.589008532622|-23.589008532622|-23.589008532622|-23.589008532622|-23.589008532622|-23.589008532622||-23.589008532622|-23.589008532622|-23.589008532622|-23.952231630858|-24.023372514228|-24.023372514228|-24.171524638578|-24.49724930596|-24.744722353878|-24.775246712303|-25.095830172009|-25.479810204447|-25.633019474086|-25.633019474086|-25.633019474086|-25.633019474086|-25.633019474086|-26.017799513137|-26.193111358523|-26.279012188249|-26.323346545225|-26.779355516466|-26.779355516466|-26.779355516466|-26.779355516466|-26.779355516466|-26.779355516466|-26.779355516466|-26.779355516466|-26.779355516466|-26.779355516466|-26.779355516466|-27.05706192656|-27.371735749461|-27.724673336202|-27.724673336202|-27.791304130747|-28.112560081696|-28.125671883159|-28.125671883159|-28.125671883159|-28.125671883159|-28.125671883159|-28.125671883159|-28.125671883159|-28.125671883159|-28.125671883159|26.759039111374|26.759039111374|26.759039111374|26.759039111374|26.759039111374|26.759039111374|26.759039111374|26.759039111374|26.759039111374|26.759039111374|26.759039111374|26.759039111374|26.759039111374||||||26.759039111374|26.759039111374|26.759039111374|26.759039111374|26.759039111374|26.751925986136|26.751925986136|26.751925986136|26.751925986136|26.751925986136|26.751925986136|26.751925986136|26.751925986136|26.751925986136|26.576934924793|26.576934924793|26.576934924793|26.576934924793|26.576934924793|26.576934924793|26.576934924793|26.576934924793|26.576934924793|26.576934924793|26.576934924793|26.576934924793|26.576934924793|26.257705493185|25.71133941568|25.393155245395|24.917807868338|24.917807868338|24.917807868338|24.917807868338|24.917807868338|24.880583783706|24.880583783706|24.880583783706|24.880583783706|24.880583783706|24.880583783706|24.880583783706|24.880583783706||||||24.047326219327|24.047326219327|23.963696413842|22.901328437425|22.839603574307|22.839603574307|22.654188673562|22.654188673562|22.654188673562|21.996876443829|21.29143398317|21.29143398317|21.29143398317|21.183815511424|20.950905729619|20.943788052349|20.943788052349|20.943788052349|20.943788052349|20.943788052349|20.943788052349|20.943788052349|20.943788052349|20.943788052349|20.943788052349|20.943788052349|20.562577896095|20.562577896095|20.498920615512|20.498920615512|20.498920615512|20.498920615512|20.498920615512|20.498920615512|20.498920615512|20.498920615512|20.498920615512|20.498920615512
08573|11633|/equities/saudi-re|TADAWULALL||21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|21.720967342874|20.799007829844|20.799007829844|20.799007829844|20.586675468218|19.864083942585|18.6845370231|17.790416085907|17.790416085907|17.713795913798|17.477550362594|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.453292925275|17.254770154331|17.239223055601|17.239223055601|17.157210606443|17.157210606443|17.157210606443|17.157210606443|17.157210606443|16.918011208493|16.826677874414|16.565199087822|16.445776514173|16.438640969727|16.359274971998|16.359274971998|16.359274971998|16.359274971998|16.359274971998|16.359274971998|16.359274971998|16.359274971998|16.359274971998|16.359274971998|-17.941628698052|-17.941628698052|-17.941628698052|-17.941628698052|-17.941628698052|-17.941628698052|-17.941628698052|-17.941628698052|-18.396254172525|-18.772506306129|-19.083895548138|-19.290994599961|-19.492875465257|-19.492875465257|-19.492875465257|-19.492875465257|-19.548117971841|-19.548117971841|-19.857170397285|-19.857170397285|-19.857170397285|-20.029078278546|-20.087220051547|-20.087220051547|-20.087220051547|-20.087220051547|-20.087220051547|-20.087220051547|-20.206910719099||-20.521012427213|18.630563445383|18.630563445383|18.630563445383|18.630563445383|18.630563445383|18.630563445383|18.630563445383|18.630563445383|18.630563445383|18.630563445383|18.630563445383|18.630563445383|18.630563445383|18.630563445383|18.630563445383|18.203960625655|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.285820251621|-19.295356915965|-20.024841174566|18.1331098502|18.1331098502|18.1331098502|18.1331098502|18.1331098502|18.1331098502|18.1331098502|18.1331098502|18.049011224411|18.010351283952|18.010351283952|18.010351283952|18.010351283952|18.010351283952||||||18.010351283952|18.010351283952|18.010351283952|18.010351283952|18.010351283952|18.010351283952|18.010351283952|18.010351283952|18.010351283952|18.010351283952|18.010351283952|18.010351283952|18.010351283952|18.010351283952|18.010351283952|18.010351283952|18.010351283952|18.010351283952|17.85864745787|17.85864745787|17.85864745787|17.85864745787|17.431830212046|17.129810541392|17.04090088553|16.941000818619|16.662222517209|16.288024942827|16.182251127507|16.101248593686|16.101248593686|16.101248593686|16.038053136797|15.933342869392|15.933342869392|15.933342869392|15.933342869392|15.933342869392|15.563713426183|15.425572371275|15.425572371275|15.363408796217|15.363408796217||||||15.363408796217|15.363408796217|15.363408796217|15.363408796217|15.363408796217|15.363408796217|15.298231699098|14.795812397123|14.732013575369|14.548904436754|14.276560591246|-15.450878328272|-15.450878328272|-15.450878328272|-15.450878328272|-15.450878328272|-15.450878328272|-15.658863587701|-15.658863587701|-15.658863587701|-15.658863587701|-15.658863587701|-16.090959808919|-16.472177370492|-16.786863547899|-17.267657325007|15.849907321045|15.849907321045|15.849907321045|15.849907321045|15.849907321045|15.849907321045|15.849907321045|15.849907321045|15.849907321045|15.849907321045|15.849907321045|15.849907321045
08574|11642|/equities/savola-group|TADAWULALL/MSCI_EEM/EMCONSGROWTH||43.056004766043|43.056004766043|43.056004766043|43.048339476647|42.388437474138|42.388437474138|42.388437474138|42.388437474138|42.388437474138|41.764172845312|41.764172845312|41.764172845312|41.764172845312|41.764172845312|41.764172845312|41.764172845312|41.764172845312|41.764172845312|41.764172845312|40.332414526882|40.172128989898|39.855143152566|39.702027763962|39.702027763962|39.560586150089|37.947875110749|37.9337494025|36.906943441472|36.297138598373|36.297138598373|36.297138598373|36.297138598373|36.297138598373|36.297138598373|36.297138598373|36.297138598373|36.297138598373|36.297138598373|36.297138598373|36.297138598373|36.297138598373|36.297138598373|36.297138598373|36.297138598373|36.297138598373|36.297138598373|36.297138598373|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.260073003255|-38.827860630312|-39.103177164173|-39.156308595975|34.787357473072|34.787357473072|34.787357473072|34.787357473072|34.787357473072|34.778706248604|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754||-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-37.983368076754|-38.331518983259|-39.204465494568|-39.697093274697|-39.697093274697|-39.697093274697|-39.697093274697|-39.697093274697|-39.697093274697|-39.697093274697|-39.697093274697|-39.788438667306|-40.378821122921|-40.386214599452|-40.386214599452|-40.386214599452|-40.386214599452|-40.531903966093|-40.585448300203|-41.01994285248|-41.450239789612|-41.450239789612|-42.078043659668|-42.698156815813|-42.698156815813|-42.698156815813|-42.698156815813|-42.698156815813|-42.698156815813|-42.698156815813|-42.698156815813|-42.698156815813|-42.698156815813|-42.698156815813|-42.698156815813|-42.698156815813|-42.698156815813|-42.698156815813|-42.698156815813|-42.698156815813|-42.698156815813|39.038839676437|39.038839676437|39.038839676437|39.038839676437|39.038839676437|39.038839676437|39.038839676437|39.038839676437|39.038839676437|38.723591616528||||||38.723591616528|38.723591616528|38.723591616528|38.723591616528|38.491161538221|38.491161538221|37.290181267105|36.477978719431|36.047754090316|35.992437331575|35.992437331575|35.992437331575|35.992437331575|35.169881879204|35.169881879204|35.169881879204|35.169881879204|35.169881879204|35.169881879204|34.660346303596|34.660346303596|34.575383383051|34.240595883812|34.240595883812|33.822885163057|33.22820688114|31.914671642089|31.059095492253|31.059095492253|31.059095492253|31.059095492253|30.68727299004|30.68727299004|30.68727299004|30.168188753234|30.168188753234|30.168188753234|30.168188753234|30.168188753234|30.168188753234|29.870209577466|29.758566303148|29.723406600835||||||29.001007185912|28.717354597537|28.717354597537|28.717354597537|28.717354597537|28.717354597537|27.997060155304|27.538399854669|27.520445045905|27.489383892965|26.85487111934|26.749857413857|-28.012674801865|-28.012674801865|-28.012674801865|-28.012674801865|-28.012674801865|-28.012674801865|-28.033537940613|-28.033537940613|-28.033537940613|-28.142819488967|-28.380910755224|-28.434977518983|-28.434977518983|-28.434977518983|-28.434977518983|-28.434977518983|-28.434977518983|-28.434977518983|-28.434977518983|-28.434977518983|-28.434977518983|-28.434977518983|-28.434977518983|-28.434977518983|-28.494419825813|-29.107687593325
08575|1097260|/equities/sedco-capital-reit|TADAWULALL||-8.9684689321803|-9.0010773118654|-9.0120530606561|-9.0120530606561|-9.0120530606561|-9.0120530606561|-9.0120530606561|-9.0168856301685|-9.0168856301685|-9.0168856301685|-9.0168856301685|-9.0168856301685|-9.0168856301685|-9.0168856301685|-9.0168856301685|-9.0898730665203|8.7223069988776|8.7223069988776|8.7223069988776|8.7223069988776|8.7223069988776|8.7223069988776|8.7223069988776|8.7223069988776|8.7223069988776|8.7223069988776|8.7223069988776|8.7223069988776|8.7223069988776|8.7223069988776|8.6720078613017|8.6038973227314|8.5637752099359|8.4630830600884|8.4496750698099|8.4496750698099|8.4496750698099|8.4496750698099|8.3297222584866|8.3297222584866|8.2513581349212|8.221508828993|8.185010053709|8.144455276148|8.1338395920247|8.069266514298|7.9980734766817|7.954942230858|7.954942230858|7.954942230858|7.954942230858|7.954942230858|7.954942230858|7.954942230858|7.954942230858|7.9500048412586|7.9500048412586|7.9500048412586|7.9500048412586|7.9001293552394|7.9001293552394|7.8745885836278|7.7923207268886|7.7292449193721|7.7286053981521|7.6978950595567|7.6705866657589|7.6705866657589|7.6705866657589|7.6705866657589|7.6705866657589|7.6705866657589|7.6705866657589|7.6705866657589|7.6705866657589|7.6705866657589|7.6705866657589|7.6705866657589|7.6705866657589|7.663429666768|7.5671439978927|-7.8563116197018|-7.8563116197018|-7.8563116197018|-7.8563116197018|-7.8563116197018|-7.9309018325174|-7.9987798213257|-8.0214221476729|-8.0269987670394|-8.0269987670394|-8.0269987670394|-8.061109737976|-8.1390107786475|-8.191678753144|-8.1924207902026|-8.2415786822716|-8.2706432166011|-8.3412698973451||-8.3466907711719|-8.3466907711719|-8.3868789376919|-8.4248648950463|-8.504849785898|-8.5087218486975|-8.5819136526529|-8.6041325358844|-8.6041325358844|-8.6041325358844|-8.6041325358844|-8.6041325358844|-8.6272367829822|-8.6272367829822|-8.6272367829822|-8.6272367829822|-8.6272367829822|-8.6272367829822|-8.6272367829822|-8.6272367829822|-8.6724848079177|-8.7466501447329|-8.8429445925431|-8.8766047891728|-8.9114571693266|-8.9114571693266|-8.9114571693266|-8.9114571693266|-8.9114571693266|-8.9114571693266|-8.9114571693266|-8.9655078917438|-8.9938976002727|-9.0648866972431|-9.0719545168847|-9.0719545168847|-9.0719545168847|-9.0719545168847|-9.0719545168847|-9.0719545168847|-9.0719545168847|-9.0719545168847|-9.0719545168847|-9.0719545168847|-9.0719545168847|-9.0719545168847|-9.0721716133721|-9.1068575876694|-9.2037305321673|-9.2393077620071|-9.2393077620071|-9.2393077620071|-9.277564235109|-9.2822394375668|-9.2822394375668|-9.2941549624189|-9.3018385398371|-9.3531538102343|-9.3829492036186|-9.4777208901867||||||-9.5106942580377|-9.5106942580377|-9.5106942580377|-9.6141046866482|-9.6793580170737|-9.6793580170737|-9.6793580170737|-9.6793580170737|-9.6793580170737|-9.6793580170737|-9.6793580170737|-9.6793580170737|-9.6793580170737|-9.6793580170737|-9.6793580170737|-9.6793580170737|-9.6793580170737|-9.6793580170737|-9.6793580170737|-9.6793580170737|-9.6793580170737|-9.6793580170737|-9.6793580170737|-9.6842868721338|-9.7035643215351|-9.7035643215351|-9.7372929382514|-9.783659331025|-9.9269046542722|-9.9269046542722|-9.9269046542722|-9.9269046542722|-10.077671871989|-10.16796907938|-10.224282812637|-10.224282812637|-10.24364744244|-10.295163907585|-10.296213971058|-10.296213971058|-10.296213971058|-10.296213971058|-10.296213971058||||||-10.296213971058|-10.296213971058|-10.305793137991|-10.332830606228|-10.332830606228|-10.350923152241|10.206806294188|10.206806294188|10.206806294188|10.206806294188|10.206806294188|-10.329026654125|-10.329026654125|-10.329026654125|-10.329026654125|-10.329026654125|-10.329026654125|-10.329026654125|-10.329026654125|-10.329026654125|-10.329026654125|-10.329026654125|-10.329026654125||-10.329026654125|-10.329026654125|-10.329026654125|-10.329026654125|-10.329026654125|-10.329026654125|-10.329026654125|-10.329026654125|-10.329026654125|-10.329026654125|-10.329026654125||-10.329026654125|-10.329026654125
08576|40406|/equities/al-tayyar-travel-group|TADAWULALL/MSCI_EEM_SMALLCAP||27.508349027698|27.508349027698|27.508349027698|27.508349027698|27.508349027698|27.508349027698|27.508349027698|27.508349027698|27.508349027698|27.508349027698|27.508349027698|27.430965876308|27.430965876308|27.430965876308|26.323294612795|26.265044899453|26.265044899453|26.265044899453|26.265044899453|26.265044899453|26.265044899453|26.265044899453|26.265044899453|26.265044899453|26.265044899453|26.017956475257|26.017956475257|25.728285820218|25.498094698823|25.106215420736|24.515239865|24.200265944462|24.141962541983|23.918847629147|23.743591269331|23.743591269331|23.743591269331|23.743591269331|23.743591269331|23.743591269331|23.743591269331|23.696100139417|23.696100139417|23.647889772828|23.457826763239|23.457826763239|23.415362947348|23.375958249704|23.299953140303|23.248273745045|23.248273745045|23.248273745045|23.248273745045|22.878147575433|22.878147575433|22.878147575433|22.878147575433|22.878147575433|22.878147575433|22.878147575433|22.878147575433|22.878147575433|22.878147575433|22.878147575433|22.878147575433|22.878147575433|22.878147575433|22.878147575433|22.878147575433|22.878147575433|22.19738702992|-24.296499211112|-24.296499211112|-24.296499211112|-24.296499211112|-24.296499211112|-24.296499211112|-24.296499211112|-24.296499211112|-24.296499211112|-24.296499211112|-24.296499211112|-24.296499211112|-24.296499211112|-24.70381139406|-24.70381139406|-24.70381139406|-25.110902083014|-25.318780117669|-25.644199986632|-26.20444314884|-26.20444314884|-26.692715304945|-27.050362593092|-27.050362593092|-27.050362593092|-27.050362593092|-27.050362593092|-27.62984732142||-28.33205221484|-28.384941575825|-28.384941575825|-28.824934109383|-29.105483594131|-29.392204247792|26.879899289273|26.879899289273|26.879899289273|26.879899289273|26.879899289273|26.879899289273|26.879899289273|26.879899289273|26.879899289273|26.879899289273|26.480444883928|26.231049510754|26.12894468497|-28.653044076085|-28.653044076085|-28.653044076085|-28.653044076085|-28.653044076085|-28.708938116629|-28.82381968454|26.663733169857|26.663733169857|26.663733169857|26.663733169857|26.663733169857|26.663733169857|26.663733169857|26.663733169857|26.663733169857|26.663733169857|26.663733169857|26.663733169857|26.663733169857|26.663733169857|26.381925765479|26.30491806821|25.986019206886|25.97711590729|25.97711590729|25.97711590729|25.97711590729|25.97711590729|25.97711590729|25.604019898961|25.604019898961|25.604019898961|25.604019898961|25.604019898961|25.604019898961|25.185021792065|25.14348753577|25.14348753577|25.14348753577|25.14348753577||||||25.14348753577|25.14348753577|25.14348753577|25.14348753577|25.14348753577|25.14348753577|25.14348753577|24.858321329415|24.858321329415|24.858321329415|24.858321329415|24.858321329415|24.858321329415|24.858321329415|24.858321329415|24.858321329415|24.858321329415|24.858321329415|24.858321329415|24.858321329415|24.858321329415|24.858321329415|24.858321329415|24.200911782914|24.17323554747|24.084151201697|23.565722709731|23.495247264521|23.399163559429|23.343399847782|23.343399847782|23.343399847782|23.343399847782|23.343399847782|23.343399847782|23.343399847782|23.343399847782|23.343399847782|23.18757095754|23.18757095754|23.18757095754|22.859615964815|22.859615964815||||||22.859615964815|22.851796330263|22.547551249188|22.171724741903|21.529693225188|21.387700210769|21.387700210769|21.387700210769|21.130778880869|21.115309710806|20.625898886064|20.567537248948|20.567537248948|20.567537248948|20.567537248948|20.303928839739|19.979922068975|19.673246132955|19.354867702941|19.354867702941|19.354867702941|19.354867702941|19.354867702941|19.354867702941|19.21096458062|19.079092315495|19.079092315495|18.974682994721|18.974682994721|18.974682994721|18.974682994721|18.287426414355|18.223735832707|18.223735832707|18.025261057235|17.854150346299|17.854150346299|17.653025089688
08577|11652|/equities/saudi-fisherie|TADAWULALL/MSCI_EEM_SMALLCAP||-24.865666631939|-24.865666631939|-24.865666631939|-24.865666631939|-24.865666631939|-24.865666631939|-24.865666631939|-24.865666631939|-24.865666631939|-24.865666631939|-24.865666631939|-24.865666631939|-24.865666631939|-24.865666631939|-24.865666631939|-24.865666631939|-25.264073429375|23.546797371611|23.546797371611|23.546797371611|23.546797371611|23.546797371611|23.546797371611|23.546797371611|23.546797371611|23.546797371611|23.546797371611|23.546797371611|23.051996337822|22.99333001447|22.543699490497|22.374678325192|22.374678325192|22.374678325192|22.251864220849|22.213668839256|22.213668839256|22.213668839256|22.151822852983|22.151822852983|22.151822852983|22.151822852983|22.151822852983|22.151822852983|22.151822852983|22.151822852983|22.151822852983|22.151822852983|22.151822852983|22.151822852983|22.151822852983|21.937581168163|21.620964475311|21.620964475311|21.437075432742|21.437075432742|21.437075432742|21.437075432742|21.437075432742|21.100084208343|20.860124389131|20.860124389131|20.860124389131|20.860124389131|20.860124389131|20.860124389131|20.791391275165|20.791391275165|20.791391275165|20.699322486186|20.63430066302|20.63430066302|20.63430066302|20.63430066302|20.213666441204|-23.316437263055|-23.316437263055|-23.316437263055|-23.85048508066|-24.32831737088|-24.522574653082|-24.648895537648|-24.648895537648|-24.648895537648|-24.83321633581|-24.94912926625|-25.297921996103|-25.993245712901|-26.172495541732|-26.333884541371|-26.785426369617|-27.113807509684|-27.465896737072|-27.487512663296|-27.487512663296|-27.487512663296|-27.487512663296|-27.487512663296|-27.487512663296||-27.487512663296|-27.487512663296|-27.487512663296|-27.487512663296|-27.487512663296|-27.487512663296|-27.487512663296|-27.487512663296|-27.982598330845|-27.982598330845|-27.982598330845|-27.982598330845|-27.982598330845|-28.366775859583|-28.418638932692|-28.576266434443|-28.987518048565|-29.091707890314|-29.091707890314|-29.091707890314|-29.091707890314|-29.091707890314|-29.091707890314|-29.091707890314|-29.091707890314|-29.81301010216|-30.531122399311||-31.12902355298|-31.142122485531|-31.142122485531|-31.142122485531|-31.142122485531|-31.266247036603|-31.673607564135|-32.106785800903|-32.504762679171|-32.716402722544|-32.918830139247|-32.918830139247|-32.918830139247|-33.304256685141|-33.514118540058|-33.514118540058|-33.514118540058|-33.514118540058|30.725317511199|30.725317511199|30.725317511199|30.392020050285|29.907799526053|29.695092543879|29.695092543879|29.695092543879|29.695092543879|29.532234000903|29.532234000903|29.532234000903|29.532234000903|29.532234000903||||||29.532234000903|29.532234000903|29.532234000903|29.532234000903|29.532234000903|29.532234000903|29.532234000903|29.532234000903|29.532234000903|29.358154976999|29.358154976999|29.358154976999|29.358154976999|29.358154976999|29.358154976999|29.358154976999|29.358154976999|29.358154976999|29.358154976999|28.484060937205|27.923437391015|27.923437391015|27.923437391015|27.183855797911|27.183855797911|27.183855797911|27.183855797911|27.183855797911|27.183855797911|27.183855797911|27.183855797911|27.183855797911|27.183855797911|27.183855797911|27.183855797911|27.183855797911|27.183855797911|27.183855797911|27.183855797911|26.434839966191|26.345968677554|26.345968677554|26.345968677554||||||26.345968677554|26.345968677554|26.345968677554|26.345968677554|26.345968677554|26.345968677554|26.274948050253|26.274948050253|26.274948050253|26.274948050253|25.863831124562|25.507035133859|-27.355171862408|-27.355171862408|-27.355171862408|-27.355171862408|-27.355171862408|-27.355171862408|-27.355171862408|-27.355171862408|-27.355171862408|-27.355171862408|-27.530745708461|-28.320273623991|-28.364192152607|-28.584603945809|-28.584603945809|-28.584603945809|-28.584603945809|-28.584603945809|-28.584603945809|-28.584603945809|-28.584603945809|-28.584603945809|-28.584603945809|-28.584603945809|-28.584603945809|-29.021781356685
08578|11672|/equities/shaker|TADAWULALL||28.425091375975|28.425091375975|28.425091375975|28.425091375975|28.425091375975|28.425091375975|28.425091375975|28.425091375975|28.425091375975|28.425091375975|28.425091375975|28.425091375975|28.425091375975|28.425091375975|28.425091375975|28.425091375975|28.425091375975|28.425091375975|28.425091375975|28.425091375975|27.825102079873|27.39177941058|26.019064342367|26.019064342367|26.019064342367|26.019064342367|26.019064342367|26.019064342367|26.019064342367|26.019064342367|25.510071555098|25.056374008218|25.056374008218|25.056374008218|24.937638846547|24.262907353675|24.262907353675|24.262907353675|24.262907353675|24.262907353675|23.622675939441|23.605750768317|23.471296142812|23.471296142812|23.320328632191|22.628801682352|22.628801682352|22.5041024101|22.5041024101|22.5041024101|22.5041024101|22.5041024101|22.5041024101|22.5041024101|22.5041024101|22.141225061176|21.895216494134|21.895216494134|21.516906452765|21.195451949029|20.954946012397|20.726970613615|20.726970613615|20.076087002127|20.076087002127|20.076087002127|20.076087002127|20.076087002127|20.076087002127|19.658985778323|-22.133623537713|-22.133623537713|-22.133623537713|-22.133623537713|-22.133623537713|-22.133623537713|-22.133623537713|-22.133623537713|-22.936247544481|-23.470275460563|-24.176972242286|-24.317747058792|-24.322588516256|-24.322588516256|-24.322588516256|-24.37509830901|-24.826776382095|-25.638735749553|-25.638735749553|-26.190818126809|-26.918685603816|24.189196120385|24.189196120385|24.189196120385|24.189196120385|24.189196120385|24.189196120385|24.189196120385|24.189196120385||24.189196120385|24.189196120385|24.189196120385|24.189196120385|24.189196120385|23.737261369623|23.737261369623|23.737261369623|23.737261369623|23.737261369623|23.737261369623|23.737261369623|23.737261369623|23.737261369623|23.60918000318|-25.558392428634|-25.558392428634|-25.558392428634|-25.558392428634|-25.558392428634|-25.558392428634|-25.639867193019|-25.639867193019|-25.986518840564|-25.988418049004|-25.988418049004|-26.391575860079|-26.442862668629|-26.468071998514|-26.468071998514|-26.468071998514|-26.468071998514|-26.468071998514|-26.673414086144|-27.19379260677|-27.320881182815|-27.535979596405|-27.921089216105|-27.998431890134|-28.213589523888|-28.213589523888|-28.213589523888|-28.262321417703|-28.499801787153|-28.805334259421|26.231729030747|26.231729030747|26.231729030747|26.231729030747|26.231729030747|26.231729030747|26.231729030747|26.231729030747|26.099143346304|25.632382216448|25.424869023422|24.915299316439|24.915299316439|24.915299316439|24.915299316439||||||24.915299316439|24.915299316439|24.915299316439|24.915299316439|24.915299316439|24.915299316439|24.915299316439|24.915299316439|24.915299316439|24.915299316439|24.915299316439|24.915299316439|24.915299316439|24.668567648864|24.668567648864|24.668567648864|24.668567648864|24.668567648864|24.668567648864|24.668567648864|24.668567648864|24.668567648864|24.668567648864|24.668567648864|24.668567648864|24.668567648864|24.515075674031|22.10230603745|21.974784274128|21.751294480139|21.751294480139|21.751294480139|21.467401293539|21.467401293539|20.808273573008|20.808273573008|20.679350864847|20.679350864847|19.919278264001|19.591419988159|19.512494329174|19.512494329174|19.406042032722||||||19.406042032722|19.325053376253|19.325053376253|19.325053376253|19.325053376253|19.325053376253|19.325053376253|19.325053376253|19.325053376253|19.325053376253|19.004503535226|18.393892816918|17.987659511982|17.965176434449|17.332418807273|17.15268705501|16.906318432908|-18.17484933618|-18.17484933618|-18.17484933618|-18.17484933618|-18.17484933618|-18.298721120128|-18.818578929117|-19.16397605385|-19.331084521232|-19.457124562172|-19.457124562172|-19.457124562172|-19.548037946386|-19.548037946386|-19.548037946386|-19.548037946386|-19.548037946386|-19.548037946386|-19.548037946386|-19.688319497838|18.400449926077
08579|11653|/equities/sharqiya-dec-co|TADAWULALL||-19.752910465523|-19.752910465523|-19.752910465523|-19.752910465523|-19.752910465523|-19.866568082488|18.154949601338|18.154949601338|18.154949601338|18.154949601338|18.154949601338|18.154949601338|18.154949601338|18.154949601338|18.154949601338|18.154949601338|18.154949601338|18.154949601338|18.154949601338|18.154949601338|18.154949601338|18.154949601338|18.154949601338|18.154949601338|18.042165791376|17.964154416376|17.964154416376|17.771283235874|17.486981063779|17.299703834845|17.299703834845|17.299703834845|17.299703834845|17.299703834845|17.299703834845|17.299703834845|17.299703834845|17.147449226725|17.131609726337|16.900677681396|16.797419230618|16.769353937747|16.745375732878|16.745375732878|16.728735175519|16.728735175519|16.705614837098|16.705614837098|16.705614837098|16.705614837098|16.692906044244|16.643228793938|16.574697574862|16.420858978114|16.420858978114|16.420858978114|16.420858978114|16.420858978114|16.329843864266|16.160937054758|15.798818729326|15.334242341701|-16.948117808296|-16.948117808296|-16.948117808296|-16.948117808296|-16.948117808296|-16.948117808296|-16.948117808296|-16.948117808296|-16.948117808296|-16.948117808296|-16.948117808296|-16.948117808296|-16.948117808296|-16.948117808296|-16.948117808296|-16.948117808296|-17.379019503012|-17.598911131107|-17.631726024045|-17.631726024045|-17.631726024045|-17.631726024045|-17.631726024045|-17.631726024045|-17.868585424835|-18.459539021844|-18.531710719393|-18.821901002776|-19.239889850497|-19.52876603855|-19.588628957154|-19.950699273614|-20.148554528055|-20.315590582182|-20.315590582182|-20.315590582182|-20.541466589009||-20.541466589009|-20.541466589009|-20.541466589009|-20.541466589009|-20.541466589009|-20.541466589009|-20.541466589009|-20.541466589009|-20.541466589009|-20.541466589009|-20.541466589009|-20.541466589009|-20.541466589009|-20.541466589009|-20.541466589009|-20.541466589009|-20.541466589009|-20.541466589009|-20.541466589009|-20.541466589009|-20.541466589009|-20.541466589009|-20.541466589009|-20.562740294177|-20.597489003825|-20.859851223589|-20.859851223589|-20.859851223589|-20.859851223589|-20.859851223589|-20.859851223589|-20.859851223589|-20.882057143981|-20.917841224466|-21.324268213681|-21.63918661163|-21.900207032602|-22.234674442522|-22.285194172586|-22.569104369178|-22.68395628637|-22.68395628637|-22.68395628637|-22.68395628637|-22.68395628637|-22.923285745978|-23.255872063504|21.806387744158|21.806387744158|21.806387744158|21.806387744158|21.806387744158|21.806387744158|21.806387744158|21.632653167743|21.111835615391|-22.561569049593|-22.561569049593|-22.561569049593|-22.561569049593||||||-22.561569049593|-22.713965869211|-22.884030936999|-22.884030936999|-23.140035230631|-23.341150264733|-23.623499955064|-23.768333317313|-24.042592341672|-24.136530961281|-24.136530961281|-24.136530961281|-24.136530961281|-24.136530961281|-24.136530961281|-24.136530961281|-24.846146996028|-25.103496374031|-25.63065739607|-25.63065739607|-25.63065739607|-25.63065739607|-25.63065739607|-25.63065739607|-25.63065739607|-25.63065739607|-25.63065739607|-25.63065739607|-25.63065739607|-25.63065739607|-25.834063752218|-26.861180764353|25.103130890357|22.590146357734|-22.959340922971|-22.959340922971|-23.123391540999|-23.523730347996|-23.523730347996|-23.523730347996|-23.54062003388|-23.548787744994|-23.551276068003||||||-23.551276068003|-23.551276068003|-23.551276068003|-23.551276068003|21.18825604251|21.18825604251|21.18825604251|21.18825604251|21.18825604251|21.18825604251|21.18825604251|20.84813464274|20.582364972676|20.582364972676|20.582364972676|20.582364972676|-22.016160247722|-22.016160247722|-22.016160247722|-22.016160247722|-22.016160247722|-22.016160247722|-22.230162671318|-22.789146544892|-22.789146544892|-23.190790947232|-23.209918297308|-23.209918297308|-23.209918297308|-23.209918297308|-23.209918297308|-23.209918297308|-23.209918297308|-23.209918297308|-23.209918297308|-23.209918297308|-23.209918297308|21.436809153294
08580|11687|/equities/sa-indust-dev|TADAWULALL||-11.94664173154|-11.94664173154|-11.94664173154|-11.94664173154|-11.94664173154|-12.037379159176|-12.248199080586|-12.404666104978|11.161641572732|11.161641572732|11.161641572732|11.161641572732|11.161641572732|11.087890046333|11.087890046333|11.087890046333|11.087890046333|11.087890046333|11.001157072471|11.001157072471|11.001157072471|11.001157072471|10.976841532838|10.953156934459|10.775730170894|10.760571425834|10.760571425834|10.760571425834|10.760571425834|10.658412131644|10.647125042122|10.466311647862|10.466311647862|10.466311647862|10.466311647862|10.466311647862|10.466311647862|10.466311647862|10.466311647862|10.300345953272|10.278861115388|10.278861115388|10.278861115388|10.278861115388|10.227970848118|10.227970848118|10.227970848118|10.227970848118|10.227970848118|9.9821899308484|9.901994995945|9.901994995945|9.901994995945|9.901994995945|9.901994995945|9.901994995945|9.901994995945|9.901994995945|9.875550275239|-10.458200531454|-10.458200531454|-10.458200531454|-10.458200531454|-10.458200531454|-10.458200531454|-10.53133321388|-10.633703821053|-10.666581148027|-10.666581148027|-10.666581148027|-10.666581148027|-10.666581148027|-10.666581148027|-10.666581148027|-10.666581148027|-10.666581148027|-10.666581148027|-10.666581148027|-10.849534187183|-10.981704298506|-11.120782763704|-11.189221830504|-11.189221830504|-11.189221830504|-11.223854153412|-11.223854153412|-11.380948800795|-11.626609452292|-11.714010591557|-11.84112275447|-11.960136184047|-12.061262564472|-12.194736538785|-12.203661873424|-12.203661873424|-12.203661873424|-12.203661873424|-12.203661873424|-12.385179681341||-12.392720449579|-12.392720449579|-12.392720449579|-12.392720449579|-12.392720449579|-12.392720449579|-12.392720449579|-12.392720449579|-12.392720449579|-12.392720449579|-12.392720449579|-12.445244564626|-12.560807972633|-12.560807972633|-12.560807972633|-12.560807972633|-12.560807972633|-12.616919692832|-12.616919692832|-12.616919692832|-12.616919692832|-12.667925833279|-12.667925833279|-12.817310292945|-12.817310292945|-12.817310292945|-12.817310292945|-12.817310292945|-12.817310292945|-12.817310292945|-12.817310292945|-12.817310292945|-12.903678107511|-12.917355143134|-12.917355143134|-12.917355143134|-12.917355143134|-12.917355143134|-13.043727489648|-13.150808807145|-13.255343008848|-13.278399878039|-13.278399878039|-13.278399878039|-13.43155493261|-13.620932361246|12.865334934156|12.865334934156|12.865334934156|12.865334934156|12.865334934156|12.865334934156|12.865334934156|12.865334934156|12.865334934156|12.865334934156|12.865334934156|12.865334934156|12.865334934156|12.865334934156||||||12.865334934156|12.865334934156|12.865334934156|12.865334934156|12.865334934156|12.865334934156|12.865334934156|12.865334934156|12.865334934156|12.853705240798|12.513005496741|12.443580545595|12.443580545595|12.443580545595|12.443580545595|12.443580545595|12.443580545595|12.443580545595|12.443580545595|12.443580545595|12.443580545595|12.443580545595|12.120645008276|12.056781733216|12.056781733216|12.056781733216|12.056781733216|12.056781733216|11.955313696002|11.555903555657|11.488259146844|11.488259146844|11.488259146844|11.488259146844|11.299412372056|11.299412372056|11.299412372056|11.299412372056|11.299412372056|11.299412372056|11.299412372056|11.299412372056|11.299412372056||||||11.299412372056|11.299412372056|11.14379186359|11.067546523578|10.946162397074|10.70403297931|10.70403297931|10.70403297931|10.70403297931|10.70403297931|10.70403297931||10.70403297931|10.70403297931|10.311147833203|-10.804993357297|-10.804993357297|-10.804993357297|-10.804993357297|-10.804993357297|-10.804993357297|-10.842215129662|-10.895794202805|-11.115327254402|-11.217029932989|-11.366700097204|-11.428573473992|-11.428573473992|-11.428573473992|-11.428573473992|-11.428573473992|-11.428573473992|-11.428573473992|-11.428573473992|-11.428573473992|-11.428573473992|-11.552859209977|-11.656616451076
08581|11732|/equities/saudi-ind-exports|TADAWULALL||-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-28.704660676353|-29.066290615259|-29.195878609749|26.833466432112|26.833466432112|26.833466432112|26.833466432112|26.833466432112|26.833466432112|26.833466432112|26.833466432112|26.43296077108|26.43296077108|26.43296077108|26.43296077108|26.43296077108|26.43296077108|25.85606773535|25.826216343015|25.826216343015|25.826216343015|25.826216343015|25.826216343015|25.656906687517|25.508726226826|25.508726226826|25.508726226826|25.508726226826|25.508726226826|25.508726226826|25.508726226826|25.47080687631|25.174938427108|25.174938427108|25.174938427108|25.174938427108|25.077709130333|24.836589382324|24.836589382324|24.836589382324|24.836589382324|24.818432435099|24.241128784681|24.241128784681|24.241128784681|24.241128784681|-26.279430594842|-26.279430594842|-26.279430594842|-26.279430594842|-26.279430594842|-26.279430594842|-26.672700368476|-26.875222271363|-27.003077704099|-27.003077704099|-27.003077704099|-27.003077704099|-27.003077704099|-27.116752949453|-27.125496594377|-27.125496594377|-27.496689227311|-27.496689227311|-27.496689227311|-27.640766571063|-28.242518793762|-28.332188971728|-28.332188971728|-28.332188971728|-28.332188971728|-28.332188971728|-28.332188971728|-28.594099450872|-29.401776976901|-29.576974757863|-30.004971063085|-30.586079637152|-30.62897750177|-30.962752355889|-31.494724076937|-31.849694457265|-31.966487985541|-31.966487985541|-31.966487985541|30.005067885162||30.005067885162|30.005067885162|30.005067885162|30.005067885162|30.005067885162|30.005067885162|30.005067885162|30.005067885162|30.005067885162|-31.790611052029|-31.790611052029|-31.790611052029|-31.790611052029|-31.790611052029|-31.790611052029|-31.790611052029|-31.790611052029|-31.790611052029|-31.790611052029|-31.790611052029|-31.790611052029|-31.790611052029|-31.790611052029|-31.886789718726|-32.00248834145|-32.00248834145|-32.00248834145|-32.00248834145|-32.00248834145|-32.00248834145|-32.00248834145|-32.00248834145|-32.00248834145|-32.00248834145|-32.955543004274|-33.070611376457|-33.070611376457|-33.070611376457|-33.070611376457|-33.431234671996|-33.837483753016|-33.944878182243|-33.944878182243|-33.944878182243|-33.944878182243|-34.188754383536|-34.373615388309|-34.856794918285|-35.365884980345|-35.603759563393|-35.730564833211|-35.730564833211|-36.077044650134|-36.077044650134|-36.077044650134|-36.077044650134|-36.077044650134|-36.077044650134|-36.421714328193|-36.624338672072||||||-36.624338672072|-36.860376726157|-36.902983446088|-36.902983446088|34.847571120104|34.847571120104|34.847571120104|34.847571120104|34.847571120104|34.847571120104|34.349433665826|34.349433665826|34.349433665826|34.349433665826|33.89930873347|33.89930873347|33.89930873347|33.89930873347|33.89930873347|33.89930873347|33.89930873347|33.89930873347|33.89930873347|33.89930873347|33.89930873347|33.89930873347|33.89930873347|33.89930873347|33.89930873347|33.89930873347|33.89930873347|33.89930873347|33.89930873347|33.89930873347|33.89930873347|33.89930873347|33.89930873347|33.89930873347|33.89930873347|33.518675226113|33.290192491634|32.989104463903|32.961644609514||||||32.961644609514|32.961644609514|32.961644609514|32.961644609514|32.961644609514|31.915717292431|31.097966477545|31.097966477545|31.097966477545|30.628296425246|30.459217868803|30.396354501511|29.907059158512|29.853029397872|29.853029397872|29.853029397872|29.713485050467|29.713485050467|29.713485050467|28.234428512021|-31.066447044395|-31.066447044395|-31.348829561894|-31.973699682758|-32.015221615418|-32.269834846917|-32.269834846917|-32.269834846917|-32.269834846917|-32.269834846917|-32.269834846917|-32.269834846917|-32.269834846917|-32.269834846917|-32.269834846917|-32.269834846917|-32.269834846917|-32.672038761183
08582|11699|/equities/saudi-ind-inv|TADAWULALL/MSCI_EEM||20.032117721117|20.032117721117|20.032117721117|20.032117721117|20.032117721117|20.032117721117|20.032117721117|20.032117721117|20.032117721117|-21.075970455402|-21.075970455402|-21.075970455402|-21.164411328892|-21.320877385556|-21.320877385556|-21.538752688765|-22.015280553367|-22.226978218849|-22.408121748098|-22.408121748098|-22.633469338029|21.586712423676|21.586712423676|21.586712423676|21.586712423676|21.586712423676|21.586712423676|21.476347993605|21.338163983814|21.201313110035|21.201313110035|21.164791314516|21.137545710044|-22.228341454904|-22.228341454904|-22.228341454904|-22.228341454904|-22.228341454904|-22.228341454904|-22.228341454904|-22.228341454904|-22.273713291398|-22.685236918387|-22.878040935659|-22.901236775033|-22.901236775033|-22.901236775033|-22.901236775033|-22.901236775033|-22.901236775033|-22.901236775033|-22.901236775033|-22.901236775033|-23.113596548099|-23.28288450667|-23.379872326815|-23.524302593827|-23.568112496932|-23.647903685657|-23.73940303146|-23.73940303146|-23.73940303146|-23.73940303146|-23.79600225355|-24.02444697382|-24.070144211981|-24.070144211981|-24.070144211981|-24.070144211981|-24.070144211981|-24.070144211981|-24.070144211981|-24.070144211981|-24.070144211981|-24.070144211981|-24.070144211981|-24.070144211981|-24.070144211981|-24.706826673319|-24.780405586028|-24.780405586028|-24.780405586028|-24.780405586028|-24.780405586028|-24.780405586028|-24.780405586028|-24.833302798712|-24.833302798712|-24.833302798712|-24.833302798712|-24.888113885946|-24.921871262577|-24.921871262577|-24.921871262577|-24.963190376523|-25.070212165253|-25.076805022195|-25.076805022195|-25.176450520572||-25.306296649534|-25.306296649534|-25.306296649534|-25.601440022344|-25.650149165732|-25.650149165732|-25.650149165732|-25.650149165732|-25.650149165732|-25.650149165732|-25.650149165732|-25.78572073153|24.40566340162|24.40566340162|24.40566340162|24.21184805448|24.079832591559|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.395173400806|-25.874636908556|-26.204596594732|-26.68788515612|25.056926605551|25.056926605551|25.056926605551|25.056926605551|25.056926605551|25.056926605551|25.056926605551|25.056926605551|25.056926605551|25.056926605551|25.056926605551|25.056926605551||||||25.043521629708|25.043521629708|25.043521629708|25.043521629708|25.043521629708|24.963128838706|24.963128838706|24.963128838706|24.467364401472|-25.94862330295|-25.94862330295|-25.94862330295|-25.94862330295|-25.94862330295|-25.94862330295|-25.94862330295|-25.94862330295|-26.085137821319|-26.097181052047|-26.097181052047|-26.097181052047|-26.097181052047|-26.097181052047|-26.097181052047|-26.097181052047|-26.097181052047|-26.097181052047|-26.097181052047|-26.097181052047|-26.097181052047|-26.097181052047|-26.097181052047|-26.097181052047|-26.097181052047|-26.097181052047|-26.097181052047|-26.132422996978|24.606156404802|24.606156404802|24.606156404802|24.606156404802|24.606156404802|24.606156404802||||||24.606156404802|24.606156404802|24.162396280842|23.894329963875|23.851105476238|23.851105476238|23.851105476238|23.851105476238|23.851105476238|23.851105476238|23.851105476238|23.752339549437|23.435933638033|23.0554812224|23.034979797215|22.57108802355|-23.663572394297|-23.663572394297|-23.663572394297|-23.663572394297|-23.663572394297|-23.663572394297|-23.663572394297|-23.765079802325|-23.885644402825|-23.976271592603|-24.165856850397|-24.217039132215|-24.217039132215|-24.217039132215|-24.217039132215|-24.217039132215|-24.217039132215|-24.217039132215|-24.287777021721|-24.287777021721|-24.287777021721|-24.365093915816
08583|11693|/equities/saudi-ind-serv|TADAWULALL/MSCI_EEM_SMALLCAP||-33.437727954828|-33.738977172358|-33.738977172358|-33.738977172358|-33.738977172358|-33.738977172358|-33.759975462472|-33.872194004627|30.193415791202|30.193415791202|30.193415791202|30.193415791202|30.193415791202|30.193415791202|30.193415791202|30.193415791202|30.193415791202|30.193415791202|30.193415791202|30.193415791202|30.193415791202|29.770462626007|28.872736420661|28.60840273878|28.60840273878|28.60840273878|28.60840273878|28.60840273878|28.60840273878|28.60840273878|28.60840273878|28.60840273878|28.60840273878|28.60840273878|28.447103123863|28.447103123863|28.405114179408|28.036237934734|27.99582028776|27.937740366027|27.937740366027|27.864156131794|27.793506177321|27.726117381404|27.66235368445|27.249837533131|26.699819078594|25.933132161199|25.679482918094|25.679482918094|25.385536914744|25.331152445385|25.209613277193|25.105126859608|24.777917969958|23.827367291942|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.810072375793|-25.890079658847|-25.943421542226|-26.216024702984|-26.570898095219|-26.570898095219|-26.570898095219|-27.089330610797|-27.513145589349|-27.597938484083|-27.606042166695|-27.846575241025|-27.846575241025|-27.846575241025|-27.846575241025|-28.207305992903||-28.338672096268|-28.395974998191|-28.395974998191|-28.395974998191|-28.395974998191|-28.395974998191|-28.514971075803|-28.528948966383|-28.528948966383|-28.528948966383|-28.528948966383|-28.528948966383|-28.528948966383|-28.528948966383|-28.528948966383|-28.528948966383|-28.528948966383|-28.528948966383|-28.528948966383|-28.528948966383|-28.528948966383|-28.528948966383|-28.528948966383|-29.123832163678|-29.190841162482|-29.190841162482|-29.528712339179|-29.532359604775|-29.532359604775|-29.532359604775|-29.532359604775|-29.532359604775|-29.532359604775|-29.532359604775|-29.532359604775|-29.532359604775|-29.532359604775|-29.532359604775|-29.53873232199|-29.573592804022|-30.140101589701|28.385947137644|28.385947137644|28.385947137644|28.385947137644|28.385947137644|28.385947137644|28.385947137644|28.385947137644|28.385947137644|28.385947137644|28.385947137644|28.385947137644|28.138456979518|28.138456979518|28.138456979518|28.138456979518|28.023285723533|27.984518848899|27.984518848899||||||27.984518848899|27.984518848899|27.984518848899|27.984518848899|27.984518848899|27.928240559322|27.928240559322|27.928240559322|27.928240559322|27.928240559322|27.928240559322|27.928240559322|27.928240559322|27.915476448|27.915476448|27.915476448|27.915476448|27.915476448|27.915476448|27.915476448|27.915476448|27.915476448|27.915476448|27.915476448|27.915476448|27.300529301895|26.833368693769|26.833368693769|26.800965215298|26.478849730594|26.254277160547|26.103875314871|26.103875314871|26.103875314871|26.103875314871|26.02697145509|26.02697145509|26.02697145509|26.02697145509|26.02697145509|26.02697145509|26.02697145509|26.02697145509||||||26.02697145509|26.02697145509|26.02697145509|26.02697145509|26.02697145509|26.02697145509|26.02697145509|26.02697145509|26.02697145509|26.02697145509|26.02697145509|26.02697145509|26.02697145509|25.788300747863|25.762000661417|25.387078416837|25.387078416837|25.387078416837|25.387078416837|25.387078416837|25.387078416837|25.387078416837|25.387078416837|25.387078416837|25.387078416837|25.387078416837|25.387078416837|25.387078416837|24.568976336599|24.343307634063|23.777563567369|23.499584416068|23.499584416068|23.115094639103|22.735659998038|22.484899179901|22.484899179901|22.484899179901
08584|11715|/equities/cement-south|TADAWULALL/MSCI_EEM_SMALLCAP||-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.265107674837|-40.358453904522|-40.789947680779|-41.111122533575|-41.111122533575|-41.111122533575|-41.111122533575|-41.198607128951|-41.198607128951|-41.290117972529|-41.336241979771|-41.587491639647|-41.832703830029|-41.832703830029|-42.125227876533|-42.469696199484|-42.680219610077|-42.839131416592|-42.918481259117|-43.073740905903|-43.073740905903|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.896646965506|41.262940606544|41.101930848543|41.101930848543|41.101930848543|41.101930848543|41.101930848543|41.101930848543|41.101930848543|41.101930848543|41.101930848543|40.527146489294|-43.015874633943|-43.015874633943|-43.015874633943|-43.015874633943|-43.016130454096|-43.016130454096|-43.016130454096|-43.016130454096|-43.016130454096|-43.016130454096|-43.016130454096|-43.016130454096|-43.176256823047|-43.298157084998|-43.298157084998|-43.381560504268|-43.381560504268|-43.381560504268|-43.621177871835|-43.890197338674|-44.180072421993|-44.180072421993|-44.180072421993|-44.180072421993|-44.180072421993|-44.180072421993|-44.272301801008|-44.737179037041|-44.737179037041|-44.737179037041|-44.946866190109|-45.385404758623|-45.70045108814|-46.072722965026|-46.225247442219|-46.636385877368|-46.687942525672|-46.687942525672|-46.687942525672||-46.687942525672|-46.687942525672|-46.687942525672|-46.687942525672|-46.687942525672|-46.687942525672|-46.687942525672|-46.687942525672|-46.687942525672|-47.239380117839|-47.353244906818|-47.353244906818|-47.575828691495|-47.937032642378|-48.474730785999|-48.474730785999|-48.483034037124|-48.617397381304|-48.617397381304|-48.617397381304|-48.617397381304|-48.617397381304|-49.038773299851|-49.574551863159|-49.574551863159|-49.574551863159|-49.793946896091|-50.562719621145|-50.607992496702|-50.607992496702|-50.607992496702|-50.607992496702|-50.607992496702|-50.607992496702|-51.142580927415|-51.142580927415|-51.447313879379|-51.619238745778|-51.765821125341|-52.117578773843|-52.326074674748|-52.326074674748|-52.326074674748|-52.326074674748|-52.326074674748|-52.326074674748|-52.351194676451|-52.834190826715|-52.834190826715|-53.249101300042|-53.340249856069|-53.340249856069|51.243882499809|51.243882499809|51.243882499809|51.243882499809|51.243882499809|51.243882499809|51.243882499809|51.243882499809||||||51.243882499809|51.243882499809|51.243882499809|51.243882499809|51.243882499809|51.243882499809|51.243882499809|51.243882499809|51.243882499809|51.243882499809|51.243882499809|51.243882499809|51.243882499809|51.243882499809|51.243882499809|51.243882499809|51.243882499809|51.243882499809|51.243882499809|51.198756892013|51.027709289835|51.027709289835|51.027709289835|51.027709289835|51.027709289835|51.027709289835|51.027709289835|51.027709289835|51.027709289835|51.027709289835|51.027709289835|51.027709289835|51.027709289835|51.027709289835|51.027709289835|51.027709289835|51.027709289835|51.027709289835|51.027709289835|51.027709289835|51.027709289835|51.027709289835|51.027709289835||||||51.027709289835|51.027709289835|51.027709289835|51.027709289835|51.027709289835|51.027709289835|50.847455232724|49.708282489892|49.6647589155|49.533065419281|48.853406063809|48.754108772051|48.754108772051|48.754108772051|48.754108772051|48.754108772051|48.754108772051|48.754108772051|48.754108772051|48.754108772051|48.754108772051|48.754108772051|48.754108772051|48.754108772051|48.754108772051|48.754108772051|48.754108772051|48.754108772051|48.754108772051|48.754108772051|48.754108772051|-50.626335191734|-50.626335191734|-50.626335191734|-50.626335191734|-50.626335191734|-50.626335191734|-50.882037321735
08585|11682|/equities/pharmaceutical|TADAWULALL/MSCI_EEM_SMALLCAP||-37.147388819049|-37.147388819049|-37.147388819049|-37.147388819049|-37.606035065737|-37.606035065737|-37.962261438466|-38.569178952218|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.553546582005|35.337274827716|35.044192939067|35.012992493603|34.662027119968|34.662027119968|34.421697350977|33.621332933106|33.620923785807|33.476026937301|33.409471534949|33.096635420302|33.010764924379|33.010764924379|33.010764924379|33.010764924379|33.010764924379|33.010764924379|33.010764924379|33.010764924379|33.010764924379|33.010764924379|32.555267170736|32.555267170736|31.936407543629|31.820875469807|31.820875469807|31.245417188674|30.119909258981|29.57766602498|29.57766602498|29.064072428607|27.776746867391|27.674112578942|27.674112578942|27.674112578942|27.674112578942|27.674112578942|27.674112578942|27.674112578942|27.674112578942|27.674112578942|27.674112578942|-31.586211118561|-31.586211118561|-31.586211118561|-31.586211118561|-31.586211118561|-31.586211118561|-31.586211118561|-31.586211118561|-32.545789623108|-33.442544407146|-34.563938823559|-34.816033372306|-34.816033372306|-34.816033372306|-35.009480486339|-35.052201070196|31.600035034399|31.600035034399|31.600035034399|31.600035034399|31.600035034399|31.600035034399|31.600035034399|31.600035034399|31.600035034399|30.800040071519|-35.267853586134|-35.267853586134|-35.950394251012||-36.997658413939|-37.230734792343|-37.563384595873|-37.563384595873|-37.563384595873|-37.950983435315|-38.534425106758|-38.698011367891|-38.698011367891|-38.698011367891|-39.408902452361|-39.532112225307|-40.01623652645|-40.65692714263|-41.113254160892|-41.520066432024|-41.520066432024|-41.648917934389|-41.648917934389|-41.648917934389|-41.648917934389|-41.648917934389|-41.648917934389|-41.648917934389|-41.648917934389|-41.648917934389|-41.648917934389|-41.648917934389|-41.648917934389|-41.648917934389|-41.648917934389|-41.648917934389|-41.648917934389|-41.648917934389|-42.976577305232|-43.086206888753|-43.086206888753|-43.146826386812|-43.146826386812|-43.146826386812|-43.146826386812|-43.146826386812|-43.146826386812|-43.146826386812|-43.146826386812|-43.871472915413|-44.323859515458|-44.666086804832|-44.666086804832|-44.666086804832|-44.666086804832|-44.666086804832|-44.666086804832|-44.666086804832|-44.666086804832|-44.666086804832|-44.666086804832|-44.666086804832|-44.666086804832|-44.666086804832||||||-46.240096025958|39.411309732654|39.411309732654|39.411309732654|39.411309732654|38.673615510176|38.673615510176|38.673615510176|38.673615510176|37.667906715815|36.242116453851|35.648061053215|35.648061053215|35.648061053215|35.648061053215|35.648061053215|35.648061053215|35.648061053215|34.639513298603|33.730015539165|33.642064645287|33.642064645287|33.642064645287|33.39673739274|29.238041886573|27.381158414688|27.279064248233|26.687849334245|24.544832975075|24.470609644006|24.470609644006|24.470609644006|24.470609644006|24.470609644006|24.470609644006|24.470609644006|24.470609644006|24.470609644006|24.470609644006|24.470609644006|24.470609644006|24.470609644006|24.231232831821||||||23.728035818587|23.418929085742|23.153254599053|23.121126608749|23.121126608749|23.121126608749|23.121126608749|23.09271993872|23.09271993872|23.09271993872|22.863022171088|22.432521223193|22.432521223193|22.432521223193|22.432521223193|22.432521223193|22.432521223193|22.432521223193|22.432521223193|22.420579353047|22.347310082861|22.234517434383|22.234517434383|22.234517434383|22.234517434383|22.234517434383|21.360222384245|-22.426250453574|-22.426250453574|-22.426250453574|-22.426250453574|-22.426250453574|-22.426250453574|-22.426250453574|-22.426250453574|-22.426250453574|-22.429939782892|-22.429939782892
08586|11702|/equities/saudi-paper|TADAWULALL||46.806506818675|45.67634516835|45.67634516835|45.67634516835|45.412607098948|44.002897793861|43.801827492349|43.801827492349|43.801827492349|43.801827492349|41.922377581816|41.922377581816|41.922377581816|41.922377581816|41.922377581816|41.922377581816|41.922377581816|41.922377581816|41.922377581816|41.922377581816|41.922377581816|41.922377581816|41.768983788232|41.768983788232|40.815538135877|40.561194989457|40.561194989457|40.561194989457|40.561194989457|40.481883364004|39.082648521311|38.855720579235|38.65635581768|38.36817355461|38.27157668213|38.27157668213|38.27157668213|38.27157668213|38.27157668213|38.27157668213|38.27157668213|38.27157668213|38.27157668213|38.27157668213|38.27157668213|38.27157668213|38.27157668213|38.27157668213|36.735220346649|36.735220346649|36.735220346649|35.508576721835|-39.419578180873|-39.419578180873|-39.419578180873|-39.419578180873|-39.419578180873|-39.419578180873|-39.419578180873|-39.419578180873|-39.419578180873|-39.419578180873|-39.419578180873|-39.419578180873|-39.419578180873|-39.419578180873|-39.419578180873|-39.419578180873|-39.419578180873|-39.419578180873|-39.419578180873|-39.419578180873|-39.419578180873|-39.419578180873|-39.419578180873|-39.419578180873|-39.419578180873|-39.419578180873|-39.419578180873|-40.391197851591|-40.407333902228|-40.407333902228|-40.407333902228|-40.407333902228|-40.407333902228|-40.407333902228|-40.407333902228|-41.188704123881|-41.309671418299|-41.388524815363|37.453489590542|37.453489590542|37.453489590542|37.453489590542|37.453489590542|37.453489590542|37.453489590542|37.453489590542|37.453489590542||37.453489590542|37.453489590542|37.453489590542|37.453489590542|37.453489590542|37.453489590542|37.017269088477|37.017269088477|36.802520912721|35.775022049562|35.353521263549|35.353521263549|35.353521263549|35.353521263549|35.353521263549|34.531691140543|34.379657077139|33.935731569203|33.809144407811|32.690716220607|31.978574595705|31.867860407581|31.75816377562|31.75816377562|31.209070777029|-32.619358699594|-32.619358699594|-32.782620713748|-32.92856479151|-32.92856479151|-32.92856479151|-32.92856479151|-33.140071079278|-33.188968628804|31.262132733238|31.262132733238|31.262132733238|31.262132733238|31.262132733238|31.262132733238|31.262132733238|31.262132733238|31.262132733238|31.262132733238|31.262132733238|31.262132733238|31.262132733238|31.262132733238|31.262132733238|31.262132733238|31.262132733238|31.262132733238|31.262132733238|31.262132733238|31.262132733238|31.262132733238|31.262132733238|31.262132733238|31.262132733238|31.262132733238||||||31.262132733238|31.262132733238|31.262132733238|31.262132733238|31.262132733238|31.262132733238|31.262132733238|31.262132733238|31.224592731145|30.824546122713|30.585608879905|29.939563663118|29.287903230676|29.287903230676|29.287903230676|29.287903230676|29.287903230676|29.287903230676|29.287903230676|29.287903230676|28.914336965359|28.716075361973|28.716075361973|28.716075361973|28.716075361973|28.716075361973|28.716075361973|28.716075361973|28.716075361973|28.716075361973|28.693766195605|28.693766195605|28.693766195605|28.693766195605|28.693766195605|28.406560479773|28.406560479773|28.406560479773|28.406560479773|28.406560479773|28.406560479773|27.954511813735|27.662978112961||||||27.662978112961|27.040827002339|27.040827002339|27.040827002339|27.040827002339|27.040827002339|27.040827002339|27.040827002339|27.040827002339|27.040827002339|27.040827002339|26.867585197878|26.108428336726|26.026031866721|25.984479046587|25.721775462194|25.721775462194|25.721775462194|25.721775462194|25.721775462194|25.721775462194|25.721775462194|25.721775462194|25.721775462194|25.721775462194|25.721775462194|24.835645134089|24.835645134089|24.835645134089|24.835645134089|24.835645134089|24.835645134089|24.835645134089|24.835645134089|24.835645134089|24.835645134089|24.835645134089|24.835645134089
08587|11745|/equities/sppc|TADAWULALL||15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.493675569503|15.215773092632|15.215773092632|14.827525601259|14.615028471275|14.544602840678|14.544602840678|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.488789401609|14.46754411653|14.440965861168|14.440965861168|14.440965861168|14.415517773989|14.112671599471|14.112671599471|14.112671599471|13.991857300956|13.82095263927|13.674391730282|-15.032793428744|-15.032793428744|-15.032793428744|-15.032793428744|-15.032793428744|-15.032793428744|-15.032793428744|-15.032793428744|-15.032793428744|-15.032793428744|-15.032793428744|-15.032793428744|-15.142391922168|-15.142391922168|-15.142391922168|-15.220029855369|-15.220029855369|-15.220029855369|-15.633366876839|-16.003740953073|-16.19526786127|-16.268035481037|-16.268035481037|-16.268035481037|-16.306705763673|-16.349673168234|-16.567414328315|-16.827729424955|-16.827729424955|-16.827729424955|-17.140810711651|-17.329789196417|-17.39865529423|-17.756283202492|-17.828272772456|-17.828272772456|-17.828272772456|-17.828272772456|-17.828272772456||-17.828272772456|-17.828272772456|-17.828272772456|-17.828272772456|-17.828272772456|-17.828272772456|-17.828272772456|-17.828272772456|-17.828272772456|-17.828272772456|-17.828272772456|-17.828272772456|-17.915858958193|-18.077621166384|-18.174023725893|-18.225581277638|-18.255089986356|-18.275914604564|-18.275914604564|-18.275914604564|-18.275914604564|-18.275914604564|-18.275914604564|-18.542127537616|-18.712363693326|-18.727071838477|-18.917972124567|-18.917972124567|-18.917972124567|-18.917972124567|-19.022435080552|-19.022435080552|-19.222705615388|-19.34856146003|-19.765068140573|-19.925743314038|-19.925743314038|-19.925743314038|-19.925743314038|-20.59527049728|18.892713813406|18.892713813406|18.892713813406|18.892713813406|18.892713813406|18.892713813406|18.533014805694|18.306683681165|18.064093534323|17.940863673417|17.940863673417|17.940863673417|17.940863673417|17.940863673417|17.940863673417|17.874293080666|17.835749495521|17.835749495521|17.835749495521|17.835749495521||||||17.835749495521|17.835749495521|17.835749495521|17.835749495521|17.835749495521|17.835749495521|17.835749495521|17.835749495521|17.835749495521|17.835749495521|17.544165889969|17.543715383051|17.543715383051|17.543715383051|17.543715383051|17.543715383051|17.543715383051|17.543715383051|17.543715383051|17.543715383051|17.543715383051|17.543715383051|17.543715383051|17.543715383051|17.543715383051|17.543715383051|17.543715383051|17.543715383051|17.543715383051|17.543715383051|17.543715383051|17.543715383051|17.543715383051|17.418492392119|17.418492392119|17.418492392119|17.418492392119|17.418492392119|17.418492392119|17.418492392119|17.174786327886|17.174786327886|17.174786327886||||||17.174786327886|17.174786327886|17.174786327886|17.174786327886|17.174786327886|17.174786327886|17.174786327886|17.017020365102|17.017020365102|17.000023255196|16.899163404913|16.899163404913|16.774624788994|16.360694527885|16.192496939043|-17.655935387225|-17.655935387225|-17.655935387225|-17.655935387225|-17.655935387225|-17.655935387225|-17.655935387225|-17.655935387225|-17.663591440261|-17.663591440261|-17.663591440261|-17.663591440261|-17.743989688092|-17.814274201244|-17.814274201244|-17.814274201244|-17.814274201244|-17.814274201244|-17.814274201244|-17.814274201244|-17.814274201244|-17.814274201244|-17.921415736774
08588|11722|/equities/saudi-real-est|TADAWULALL/MSCI_EEM_SMALLCAP||17.693992009919|17.693992009919|17.653324620769|17.604804905306|17.307374943429|17.307374943429|17.307374943429|17.307374943429|17.307374943429|17.101527625912|16.829475860456|16.712750519491|16.555278448238|16.526607541685|16.526607541685|16.526607541685|16.526607541685|16.320674821673|16.17852806707|15.786141762687|15.351269282184|15.102923639127|15.102923639127|14.981026498817|14.97447410374|14.906511904638|14.906511904638|14.848346579783|14.715613480841|14.715613480841|14.602903706536|14.198781762637|14.026423809835|13.970471512287|13.868301801118|13.513668303393|13.085251090559|13.085251090559|13.085251090559|13.085251090559|13.085251090559|13.085251090559|13.085251090559|13.085251090559|13.085251090559|13.085251090559|13.008057167831|12.90339692732|12.834885053064|12.697649880941|12.625167180758|12.566852041595|12.144280058932|12.071422690365|11.891580124932|-12.405871011951|-12.405871011951|-12.405871011951|-12.405871011951|-12.405871011951|-12.405871011951|-12.405871011951|-12.416523141043|-12.446137024712|-12.482638361218|-12.482638361218|-12.559598448279|-12.612887279196|-12.638935124462|-12.638935124462|-12.638935124462|-12.638935124462|-12.663449987387|-12.663449987387|-12.663449987387|-12.740328629778|-12.740328629778|-12.740328629778|-12.969253999178|-12.993770801218|-12.993770801218|-13.180856187246|-13.224760317387|-13.224760317387|-13.225507076363|-13.225507076363|-13.459452266804|-13.592725192299|-13.674138610882|-13.749043430799|-13.964004039168|13.077622809393|13.077622809393|13.077622809393|13.077622809393|13.077622809393|13.077622809393|13.077622809393|13.077622809393||-13.316484709031|-13.316484709031|-13.316484709031|-13.439427132349|-13.450474256654|-13.50002080615|-13.50002080615|-13.50002080615|-13.50002080615|-13.50002080615|-13.51668958328|-13.627538536372|-13.627538536372|-13.627538536372|-13.627538536372|-13.627538536372|-13.627538536372|-13.627538536372|-13.627538536372|-13.627538536372|-13.627538536372|-13.627538536372|-13.627538536372|-13.675533868784|-13.675533868784|-13.675533868784|-13.675533868784|-13.675533868784|-13.675533868784|-13.675533868784|-13.675533868784|-13.675533868784|-13.709482354052|-13.730535580192|-14.019321334425|-14.019321334425|-14.019321334425|-14.035912500558|-14.038791588873|-14.053101676405|-14.123446404603|-14.162066190368|-14.162066190368|-14.162066190368|-14.20118460934|-14.25353781692|-14.383931445985|-14.399205365639|13.78519611328|13.78519611328|13.78519611328|13.78519611328|13.78519611328|13.78519611328|13.78519611328|13.78519611328|13.78519611328|13.78519611328|13.78519611328|13.78519611328||||||13.78519611328|13.78519611328|13.78519611328|13.78519611328|13.78519611328|13.78519611328|13.78519611328|13.78519611328|13.678143683396|13.678143683396|13.585672508728|13.585672508728|13.585672508728|13.585672508728|13.585672508728|13.585672508728|13.585672508728|13.585672508728|13.585672508728|13.585672508728|13.585672508728|13.585672508728|13.585672508728|13.585672508728|13.585672508728|13.585672508728|13.567414004551|13.532733042724|13.532733042724|13.448746694596|13.448746694596|13.448746694596|13.448746694596|13.369719043343|13.334488610935|13.334488610935|13.334488610935|13.334488610935|13.334488610935|13.334488610935|13.101654349115|12.938374597226|12.938374597226||||||12.938374597226|12.938374597226|12.76930510379|12.580338868577|12.544991820218|12.544991820218|12.544991820218|12.371102166575|12.342335515996|12.274816890315|12.092019288359|11.965576773018|-12.469110091986|-12.469110091986|-12.469110091986|-12.469110091986|-12.469110091986|-12.469110091986|-12.469110091986|-12.469110091986|-12.469110091986|-12.469110091986|-12.496789120372|-12.726431951187|12.081532770248|12.081532770248|12.081532770248|12.081532770248|12.081532770248|12.081532770248|12.081532770248|12.081532770248|12.081532770248|12.081532770248|12.081532770248|12.081532770248|12.081532770248|12.081532770248
08589|11739|/equities/sa-res---mktin|TADAWULALL/MSCI_EEM_SMALLCAP||211.27430768605|201.20478784371|195.53865095563|194.92750293704|194.92750293704|194.92750293704|194.92750293704|194.92750293704|194.92750293704|194.57501021461|193.91307765749|193.91307765749|193.91307765749|193.91307765749|189.67008899877|188.98529556883|188.98529556883|182.13921662054|180.83011293109|180.83011293109|180.83011293109|180.83011293109|180.83011293109|180.36679638421|174.99644076599|166.34048533189|161.28943204601|158.88825596394|156.86473495234|156.84970295947|156.42184943967|156.42184943967|153.45760641952|149.48623138952|149.34833191019|149.34833191019|149.34833191019|149.34833191019|149.34833191019|149.34833191019|147.71905295261|147.71905295261|147.71905295261|147.71905295261|147.71905295261|147.71905295261|147.71905295261|147.71905295261|147.71905295261|147.71905295261|147.71905295261|147.71905295261|147.71905295261|143.09894653833|136.09882880886|135.82732562857|135.82732562857|135.82732562857|135.82732562857|135.82732562857|135.82732562857|135.82732562857|135.82732562857|135.82732562857|135.82732562857|-149.50161347788|-149.50161347788|-149.50161347788|-152.25734356158|-153.36371388163|-154.49302763106|-155.44570609819|-155.44570609819|-157.05962465941|-157.05962465941|-157.05962465941|-157.05962465941|-157.05962465941|-162.48847218287|-165.67607477785|-169.77341947159|-172.05582862669|-172.05582862669|-172.05582862669|-172.05582862669|-172.05582862669|-172.05582862669|-172.05582862669|-172.05582862669|-172.05582862669|-172.05582862669|-172.05582862669|-172.05582862669|-172.05582862669|-172.05582862669|-172.05582862669|-172.05582862669|-172.10647303057|-173.27385994011||-175.79318466246|-177.46442272119|-177.46442272119|-183.21602812798|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|171.60699229956|-186.97590965839|-186.97590965839|-186.97590965839|-186.97590965839|-188.9776788284|-188.9776788284|-188.9776788284|-188.9776788284|-188.9776788284|-188.9776788284|-188.9776788284|-190.3307547624|-191.55153795612|-191.55153795612|-193.73505132874|-195.11671573012|-198.50746802587|-200.11940044053|-200.3516592933|-200.3516592933||||||-200.3516592933|-200.3516592933|-200.3516592933|-200.3516592933|-200.3516592933|-200.3516592933|-200.3516592933|-200.3516592933|-200.3516592933|-200.3516592933|-200.3516592933|-200.3516592933|-200.3516592933|-200.3516592933|-200.3516592933|-200.3516592933|-200.3516592933|-200.3516592933|-202.09072101925|-203.62302555877|-205.30991058387|-205.30991058387|-208.34434255005|197.14804054611|197.14804054611|197.14804054611|197.14804054611|197.14804054611|197.14804054611|197.14804054611|197.14804054611|197.14804054611|197.14804054611|197.14804054611|197.14804054611|197.14804054611|197.14804054611|197.14804054611|197.14804054611|197.14804054611|196.75337872365|196.50375074654|195.43587462344||||||195.43587462344|195.43587462344|191.64483650071|191.64483650071|191.64483650071|191.64483650071|189.38315166745|187.81461296384|187.43010383566|187.43010383566|187.43010383566|187.43010383566|187.43010383566|187.43010383566|182.64924030129|182.64924030129|182.64924030129|182.64924030129|182.64924030129|182.64924030129|182.64924030129|182.64924030129|182.64924030129|182.64924030129|182.64924030129|182.64924030129|182.64924030129|182.64924030129|182.64924030129|182.64924030129|181.47610902023|-194.5798436779|-194.5798436779|-194.5798436779|-194.5798436779|-194.5798436779|-194.92484973618|-194.92484973618
08590|11674|/equities/ssp|TADAWULALL||-37.409333971521|-37.409333971521|-37.409333971521|-37.409333971521|-37.409333971521|-37.409333971521|-38.085369299276|-39.819854734588|35.386290517059|35.386290517059|35.002559742634|35.002559742634|35.002559742634|35.002559742634|35.002559742634|35.002559742634|35.002559742634|35.002559742634|35.002559742634|35.002559742634|34.16061089204|34.16061089204|34.16061089204|34.16061089204|34.16061089204|34.16061089204|34.16061089204|34.16061089204|34.16061089204|34.16061089204|34.16061089204|34.16061089204|33.917344121649|33.838717598069|33.792862626197|33.792862626197|33.117068736953|-35.470273721118|-35.470273721118|-35.470273721118|-35.470273721118|-35.470273721118|-35.470273721118|-35.470273721118|-35.470273721118|-35.470273721118|-35.470273721118|-35.470273721118|-35.470273721118|-35.470273721118|-35.470273721118|-35.536139755949|-35.536139755949|-35.790156555954|-36.108507581092|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.119110979888|-36.243455690646|-36.955787326574|-36.955787326574|-36.955787326574|-36.955787326574|-36.955787326574|-36.955787326574|-36.955787326574|-36.955787326574|-37.086986808512|-37.835851114273|-37.835851114273|-37.835851114273|-38.737056751251|-38.884034906903|-38.884034906903|-38.884034906903|-38.884034906903|-38.884034906903|-38.884034906903|-38.884034906903|-39.812816817538||-40.908683996483|-41.147143732859|-41.147143732859|-41.147143732859|-41.147143732859|-42.126721543237|-42.126721543237|-43.17135701595|36.309602467901|33.663446550773|31.537163978602|31.438515828478|30.635464808778|30.635464808778|30.635464808778|30.635464808778|30.413363393393|30.413363393393|30.413363393393|30.413363393393|29.986098874109|29.986098874109|29.986098874109|29.986098874109|29.986098874109|29.384553499241|28.638393370331|28.159454285946|28.159454285946|28.159454285946|28.159454285946|27.504882020526|27.504882020526|27.283187229904|27.283187229904|26.364653622081|-28.192712175785|25.940048853661|25.940048853661|25.940048853661|25.940048853661|25.940048853661|25.940048853661|25.940048853661|25.940048853661|25.940048853661|25.940048853661|25.940048853661|25.940048853661|25.940048853661|25.940048853661|25.940048853661|25.940048853661|25.940048853661|25.940048853661|25.936165668463|25.751294403049|25.469009189112|25.469009189112|25.469009189112||||||25.469009189112|25.469009189112|25.469009189112|25.469009189112|25.469009189112|25.082232241611|24.703578245139|24.703578245139|24.703578245139|-25.639410956706|-25.639410956706|-25.639410956706|-25.639410956706|-25.639410956706|-25.639410956706|-25.639410956706|-25.682678522893|24.233913238638|24.233913238638|24.233913238638|24.233913238638|24.233913238638|24.233913238638|24.034903322981|23.38211492623|23.061238332204|23.057006427034|23.057006427034|23.057006427034|23.016069462046|23.016069462046|23.016069462046|23.016069462046|23.016069462046|22.515633214564|22.481864155321|22.481864155321|22.481864155321|22.481864155321|22.238737623988|22.042656893018|22.042656893018|22.042656893018||||||21.837397675253|21.835996420887|21.412219029563|21.198021127004|20.99002329643|20.531137220677|20.320152115619|20.205724742452|20.10191676621|19.966881519215|19.966881519215|19.966881519215|19.929868545418|19.597631708654|19.398092305844|19.398092305844|19.398092305844|19.398092305844|19.398092305844|19.398092305844|19.398092305844|19.398092305844|19.398092305844|19.398092305844|19.398092305844|19.398092305844|19.398092305844|19.398092305844|19.398092305844|19.398092305844|19.398092305844|19.398092305844|19.398092305844|19.398092305844|19.398092305844|19.398092305844|19.398092305844|19.398092305844
08591|11750|/equities/saudi-telecom|TADAWULALL/MSCI_EEM||40.497528018874|40.497528018874|40.497528018874|40.497528018874|40.497528018874|40.497528018874|40.497528018874|40.497528018874|40.497528018874|40.497528018874|40.497528018874|40.147254032473|39.821949052126|39.738276851741|39.418859561981|39.418859561981|39.39533533206|39.39533533206|39.39533533206|39.39533533206|39.39533533206|39.39533533206|39.39533533206|39.39533533206|39.39533533206|39.116167656057|39.116167656057|39.116167656057|38.904075851565|38.755339610878|38.755339610878|38.636490279109|38.365542974373|37.933938757469|37.766992598622|37.766992598622|37.766992598622|37.766992598622|37.766992598622|37.766992598622|37.529132717274|37.529132717274|37.529132717274|37.529132717274|37.071260312556|36.990871045586|36.990871045586|36.990871045586|36.990871045586|36.990871045586|36.990871045586|36.990871045586|36.990871045586|36.990871045586|36.990871045586|36.990871045586|36.990871045586|36.990871045586|36.990871045586|36.990871045586|36.534301119376|36.100024941222|36.100024941222|36.100024941222|36.100024941222|36.100024941222|35.859274793651|35.859274793651|35.859274793651|35.859274793651|35.735304224255|35.694782429009|35.135870170891|-37.36433109484|-37.36433109484|-37.36433109484|-37.36433109484|-37.36433109484|-37.36433109484|-37.36433109484|-37.36433109484|-37.36433109484|-37.36433109484|-37.36433109484|-37.36433109484|-37.36433109484|-37.649253889829|-37.918617510034|-38.034573951511|-38.591195229191|-38.881883757532|-39.113201716675|-39.256114751632|-39.256114751632|-39.334216405818|-39.334216405818|-39.334216405818|-39.334216405818|-39.643575352507||-39.99286107893|-40.065260355796|-40.065260355796|-40.097509641477|-40.405568726668|-40.592299390512|-40.696998305539|-40.808572379946|-40.808572379946|-40.808572379946|-40.808572379946|-41.124474975061|-41.124474975061|-41.232749378892|-41.539164874523|-41.775203219129|-41.775203219129|-41.811339792359|-41.875017760206|-41.875017760206|-41.875017760206|-42.266996104541|-42.266996104541|-42.485551735894|-42.621516570713|-42.621516570713|-42.621516570713|-42.621516570713|-42.621516570713|-42.621516570713|-42.621516570713|-42.621516570713|-42.621516570713|-42.879464212685|-43.593850523928|-43.710924674821|-43.710924674821|-44.403804939932|-45.409784495771|-46.313649270204|44.355692918208|44.355692918208|44.355692918208|43.995212827685|43.9487147207|43.9487147207|43.9487147207|43.9487147207|43.465237391761|43.369773251599|43.369773251599|43.369773251599|43.216413452434|42.92638106463|42.92638106463|42.92638106463|42.92638106463|42.243200038513|-44.347370597441|-44.347370597441||||||-44.347370597441|-44.347370597441|-44.347370597441|-44.347370597441|-44.347370597441|-44.347370597441|-44.347370597441|-44.347370597441|-44.347370597441|-44.347370597441|-44.347370597441|-44.347370597441|-44.347370597441|-44.347370597441|-44.347370597441|-44.347370597441|-44.347370597441|-44.347370597441|-44.347370597441|-44.816521402552|-45.704470895346|42.816545117311|42.816545117311|42.816545117311|42.816545117311|42.816545117311|42.816545117311|42.816545117311|42.816545117311|42.816545117311|42.816545117311|-45.473401071579|-45.473401071579|-45.473401071579|-45.473401071579|-45.473401071579|-45.848223794336|42.719582497018|42.719582497018|42.719582497018|42.338424403289|41.620470584343|41.350521684698||||||40.430790711566|40.430790711566|40.430790711566|40.228656981968|39.715175229733|39.383527948266|39.103921680324|39.017759615983|39.017759615983|39.017759615983|38.600288292661|38.241310355242|38.241310355242|38.241310355242|38.241310355242|38.241310355242|37.348677791022|36.723532320021|36.406701221464|36.169273390352|36.169273390352|36.169273390352|36.169273390352|36.169273390352|36.169273390352|36.169273390352|36.169273390352|36.169273390352|35.444781402967|35.444781402967|34.71642335722|34.623805086581|34.526451367767|-35.738990784467|-35.738990784467|-35.738990784467|-36.182212830452|-36.463569218215
08592|11708|/equities/svcp|TADAWULALL||48.058854227494|48.058854227494|48.058854227494|48.058854227494|48.058854227494|48.058854227494|48.058854227494|48.058854227494|48.058854227494|47.732062372047|47.695816579819|47.695816579819|47.695816579819|47.695816579819|47.695816579819|47.695816579819|47.695816579819|47.695816579819|47.062016133203|45.168907408067|45.168231173962|44.954700361653|44.954700361653|44.954700361653|44.954700361653|44.954700361653|44.954700361653|44.954700361653|44.954700361653|44.954700361653|44.954700361653|44.008000571378|43.546603552658|43.546603552658|43.041494507536|43.041494507536|43.041494507536|43.041494507536|43.041494507536|43.041494507536|41.918326001415|41.847390911467|41.847390911467|41.847390911467|41.847390911467|40.716546559209|40.529684038965|40.529684038965|40.529684038965|40.529684038965|40.444054180713|40.444054180713|40.260061006117|40.163954766115|39.501618737998|-42.801579352844|-42.801579352844|-42.801579352844|-42.801579352844|-42.801579352844|-42.801579352844|-42.801579352844|-42.801579352844|-42.801579352844|-42.801579352844|-42.801579352844|-42.881580385021|-42.881580385021|-42.881580385021|-42.881580385021|-42.881580385021|-42.881580385021|-42.881580385021|-42.881580385021|-42.881580385021|-43.176722190087|-43.176722190087|-43.176722190087|-43.901911043795|-44.891014178232|-45.422145682089|-45.422145682089|-45.422145682089|-45.422145682089|-45.422145682089|-45.422145682089|-46.041273149642|-46.3234829775|-46.3234829775|-46.562203393105|-47.52467217459|-48.180188973896|44.403305285172|44.403305285172|44.403305285172|44.403305285172|44.403305285172|44.403305285172|44.403305285172||44.403305285172|44.403305285172|44.403305285172|44.403305285172|44.403305285172|44.084229408586|43.966023802709|43.966023802709|43.966023802709|42.968626494343|-46.749536190584|-46.749536190584|-46.749536190584|-46.749536190584|-46.749536190584|-46.749536190584|-46.749536190584|-47.033391849986|-47.033391849986|-47.033391849986|-47.033391849986|-47.033391849986|-47.033391849986|-47.033391849986|-47.033391849986|-47.033391849986|-47.412103539033|-47.699241167985|-47.699241167985|-47.699241167985|-47.699241167985|-47.699241167985|-48.071378821225|-48.232086095646|-49.822000771324|-49.822000771324|-49.822000771324|-49.822000771324|-50.341112434379|-50.940123146896|-51.266803072696|-51.652004770443|47.663170876721|47.663170876721|47.663170876721|47.663170876721|47.663170876721|47.663170876721|47.663170876721|47.663170876721|47.663170876721|47.663170876721|47.663170876721|47.663170876721|47.663170876721|46.836856487305|45.74566019175|45.74566019175|45.74566019175|45.74566019175||||||45.74566019175|45.74566019175|45.74566019175|45.74566019175|45.74566019175|45.74566019175|45.74566019175|45.74566019175|45.473343650469|45.473343650469|45.277893080104|45.277893080104|45.04511586603|45.04511586603|45.04511586603|45.04511586603|45.04511586603|45.04511586603|45.04511586603|45.04511586603|45.04511586603|45.04511586603|45.04511586603|45.04511586603|45.04511586603|44.233462878692|44.04273538747|43.58637184742|43.418189627626|43.289052272354|43.289052272354|43.289052272354|43.289052272354|43.289052272354|43.289052272354|43.289052272354|43.289052272354|43.289052272354|43.289052272354|42.938342607935|42.938342607935|42.938342607935|42.505648049744||||||42.505648049744|42.505648049744|42.339606612956|42.107896109461|42.055996440118|41.789997019443|40.541661489974|40.093513317649|40.005881769354|40.005881769354|39.795423170918|39.68380212452|39.504226786848|37.704693590001|37.596882911076|37.204870325051|36.27406384655|-39.357510046685|-39.357510046685|-39.357510046685|-39.357510046685|-39.357510046685|-39.758343224751|-40.625937679329|-41.226040763898|-41.57893426688|-41.611779901765|-41.611779901765|-41.611779901765|-41.611779901765|-41.611779901765|-41.611779901765|-41.611779901765|-41.611779901765|-41.611779901765|-41.611779901765|-41.611779901765|-41.965866854215
08593|1141643|/equities/swicorp-wabel-reit|TADAWULALL||4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.7509155617682|4.674906318555|-4.9476955444122|-4.9476955444122|-4.9476955444122|-4.9476955444122|-4.9557730125614|4.7200048073643|4.7200048073643|4.7200048073643|4.7200048073643|4.7200048073643|4.7200048073643|4.7200048073643|4.7200048073643|4.6822276230778|4.6441416868596|4.6329352733193|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|4.491737579918|-4.6095164989892|-4.6095164989892|-4.6095164989892|-4.6095164989892|-4.6095164989892|-4.6095164989892|-4.6095164989892|-4.6095164989892|-4.6095164989892|-4.6233517831634|-4.6303763711738|-4.6303763711738|-4.6303763711738|-4.6303763711738|-4.6303763711738|-4.6303763711738|-4.6303763711738|-4.6303763711738|-4.6303763711738|-4.6303763711738|-4.6303763711738|-4.6365291900422|-4.6470540899775|-4.6470540899775|-4.6470540899775|-4.6470540899775|-4.6470540899775|-4.6627041763516|-4.6627041763516|-4.6627041763516|-4.6627041763516|-4.6627041763516|-4.6627041763516|-4.6627041763516|-4.6685599956746|-4.7078443802987|-4.7409382172861|-4.7593756592316|-4.7598617778931|-4.7717430428117|-4.7717430428117|-4.7897446012607|-4.7897446012607|-4.8058272573805|-4.8086755449213|-4.8086755449213|-4.823735414542|-4.823735414542|-4.8335949961755|-4.8484389323232|-4.8591135877964|-4.8591135877964|-4.8591135877964|-4.8612375412381|-4.862485929109|-4.9133177286799||-4.9335568650494|-4.9335568650494|-4.9335568650494|-4.9335568650494|-4.9335568650494|-4.9335568650494|-4.9335568650494|-4.9349469265243|-4.9349469265243|-4.9416076166653|-4.9540082595109|-4.978898064004|-4.9959979760499|-5.0162038637583|-5.0162038637583|-5.0162038637583|-5.0162038637583|-5.0162038637583|-5.0162038637583|-5.025659362921|-5.025659362921|-5.025659362921|-5.025659362921|-5.0399164991735|-5.0399164991735|-5.0399164991735|-5.0660184574523|-5.0989094257795|-5.1186221705123|-5.1186221705123|-5.1186221705123|-5.1186221705123|-5.135135582889|-5.1407061724805|-5.1496735578271|-5.1624149222608|-5.1676833253697|-5.1735371066018|-5.1800413079708|-5.1986313272956|-5.1986313272956|-5.2007014408645|-5.2102239545779|-5.2135821378448|-5.2195359640892|-5.2294843918279|-5.236093521802|-5.2717706899823|5.0728840205477|5.0728840205477|5.0728840205477|5.0728840205477|5.0728840205477|5.0682045456884|5.0374495979942|5.0343610587899|5.0343610587899|5.0343610587899|5.0343610587899|5.0343610587899||||||5.0343610587899|5.0343610587899|5.0343610587899|5.0343610587899|5.0343610587899|5.0343610587899|5.0187345945376|5.0185941814866|5.0079920136489|5.0079920136489|5.0079920136489|5.0079920136489|5.0079920136489|5.0079920136489|5.0079920136489|5.0079920136489|5.0079920136489|5.0079920136489|5.0079920136489|5.0079920136489|5.0079920136489|5.0079920136489|5.0079920136489|5.0079920136489|5.0079920136489|5.0035556748785|5.0035556748785|5.0035556748785|5.0011728290361|-5.1809119712978|-5.1809119712978|-5.1809119712978|-5.1809119712978|-5.1809119712978|-5.1809119712978|-5.1809119712978|-5.1943463762236|5.0227405498832|5.0227405498832|5.0227405498832|5.0227405498832|5.0227405498832|5.0227405498832||||||5.0227405498832|5.0227405498832|5.0227405498832|5.0227405498832|5.0227405498832|5.0227405498832|4.9669341191549|4.9215934127458|4.9101037018705|4.8817815773143|4.8258685527526|-4.9203568525677|-4.9203568525677|-4.9203568525677|-4.9203568525677|-4.9203568525677|-4.9203568525677|-4.9203568525677|-4.9294890910644|-4.9294890910644|-4.9294890910644|-4.9294890910644|-4.9522102177429|-5.0141224132961|-5.0273583185878|-5.0275398915291|-5.0275398915291|-5.0275398915291|-5.0275398915291|-5.0275398915291|-5.0275398915291|-5.0275398915291|-5.0275398915291|-5.0275398915291|-5.0275398915291|-5.0275398915291|-5.0855997078154|-5.1092589716526
08594|11651|/equities/tabuk-agr-dev|TADAWULALL||-17.332076060072|-17.332076060072|-17.332076060072|-17.332076060072|-17.332076060072|-17.332076060072|-17.472306555394|-17.684785226853|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478952828716|16.478836315286|16.322041477772|16.244490374032|16.169740321831|16.169740321831|16.16132230339|16.16132230339|16.16132230339|16.16132230339|16.16132230339|15.727025769128|15.70002849673|15.615174444829|15.615174444829|15.615174444829|15.615174444829|15.615174444829|15.615174444829|15.615174444829|15.529619206577|15.529619206577|15.529619206577|15.529619206577|15.529619206577|15.529619206577|15.529619206577|15.05291058133|14.838871994058|14.838871994058|14.838871994058|14.838871994058|14.838871994058|14.740583060749|14.740583060749|14.584050552682|14.584050552682|14.584050552682|14.192278482997|13.936975852741|-15.216202109815|-15.216202109815|-15.301731308009|-15.301731308009|-15.304418671149|-15.304418671149|-15.304418671149|-15.409354223166|-15.558171287017|-15.627968009796|-15.647120715765|-15.647120715765|-16.242356355088|-16.747062055157|-16.900809481883|-16.900809481883|-16.900809481883|-16.900809481883|-16.900809481883|-16.900809481883|-16.945344080687|-17.298160621591|-17.393511424536|-17.429457013336|15.847533248168|15.847533248168|15.847533248168|15.847533248168|15.847533248168|15.847533248168|15.847533248168|15.847533248168|15.847533248168||15.847533248168|15.847533248168|15.847533248168|15.847533248168|15.847533248168|15.847533248168|15.847533248168|15.807259902139|15.552332035948|15.552332035948|15.552332035948|15.552332035948|15.552332035948|15.552332035948|15.135924092321|-16.738118364747|-16.738118364747|-16.882354156105|-17.034837290013|-17.12537357141|-17.140415475649|-17.145945752455|-17.145945752455|-17.16549482698|-17.273883028767|-17.47764769742|-17.924053734641||-18.134346850658|-18.134346850658|-18.134346850658|-18.134346850658|-18.134346850658|-18.3759410469|-18.787711630074|-19.048567994665|-19.18507653721|-19.381328706484|-19.381328706484|-19.663698439842|-19.89077648084|-20.036418956305|-20.070464816121|18.788440772533|18.788440772533|18.788440772533|18.788440772533|18.788440772533|18.788440772533|18.788440772533|18.788440772533|18.788440772533|18.788440772533|18.788440772533|18.45715710481|18.202045426938|-19.22357040938|-19.22357040938|-19.22357040938|-19.22357040938||||||-19.22357040938|-19.22357040938|-19.280634631672|-19.610704781787|-19.743733491351|-19.743733491351|-19.743733491351|-19.743733491351|-19.743733491351|-19.743733491351|-19.743733491351|-19.743733491351|-19.743733491351|-19.743733491351|-19.743733491351|-19.743733491351|-19.743733491351|-19.743733491351|-19.794447954368|-19.794447954368|-19.794447954368|-20.112894159497|-20.112894159497|-20.112894159497|-20.112894159497|-20.112894159497|-20.112894159497|-20.365301433833|-20.365301433833|-20.43811270002|-20.46456936999|-20.469521513734|18.786278977433|18.786278977433|18.786278977433|18.294237535894|18.294237535894|18.294237535894|18.191774837396|18.191774837396|17.613083830831|17.232315265865|16.98590576619||||||16.966828091914|16.966828091914|16.966828091914|16.966828091914|16.966828091914|16.966828091914|16.966828091914|16.966828091914|16.966828091914|16.422031861736|16.314419032715|16.314419032715|16.314419032715|16.281135090072|-17.548163540739|-17.548163540739|-17.548163540739|-17.548163540739|-17.548163540739|-17.548163540739|-17.548163540739|-17.739071457009|16.511821038548|16.511821038548|16.511821038548|16.511821038548|16.511821038548|16.511821038548|16.511821038548|16.511821038548|16.511821038548|16.511821038548|16.511821038548|16.511821038548|16.511821038548|16.511821038548|16.511821038548|16.511821038548
08595|11728|/equities/taibah|TADAWULALL||29.030446222757|28.517161028622|28.141290498043|27.670879072906|27.407715274911|27.407715274911|27.407715274911|27.407715274911|27.407715274911|27.407715274911|27.036351153167|26.255769166088|26.255769166088|26.255769166088|26.255769166088|26.255769166088|26.255769166088|26.255769166088|26.255769166088|26.255769166088|26.255769166088|26.255769166088|26.255769166088|26.255769166088|26.255769166088|25.91196590964|-27.339165310417|-27.339165310417|-27.339165310417|-27.339165310417|-27.339165310417|-27.339165310417|-27.339165310417|-27.339165310417|-27.339165310417|-27.339165310417|-27.339165310417|-27.339165310417|-27.339165310417|-27.339165310417|-27.435182894109|-27.497425331935|-27.802881077136|-27.802881077136|-27.802881077136|-28.305978487162|-28.498309027518|-28.558213155076|-28.558213155076|-28.558213155076|-28.558213155076|-28.645236669431|-28.714151791345|27.119047940825|27.119047940825|27.119047940825|27.119047940825|27.119047940825|27.119047940825|27.119047940825|27.082276570636|-27.118757334885|-27.118757334885|-27.118757334885|-27.118757334885|-27.118757334885|-27.118757334885|-27.118757334885|-27.118757334885|-27.118757334885|-27.118757334885|-27.118757334885|-27.118757334885|-27.118757334885|-27.118757334885|-27.118757334885|-27.118757334885|-27.118757334885|-27.118757334885|-27.376395851967|-27.398867011987|-27.398867011987|-27.398867011987|-27.398867011987|-27.398867011987|-27.556978328671|-27.556978328671|-27.556978328671|-27.556978328671|-27.556978328671|-27.729975814781|-27.877751689445|-28.130835380036|-28.33909624162|-28.33909624162|-28.33909624162|-28.33909624162|-28.33909624162|-28.33909624162||-28.33909624162|-28.33909624162|-28.33909624162|-28.33909624162|-28.453897777042|-28.453897777042|-28.453897777042|-28.453897777042|-28.453897777042|-28.453897777042|-28.515442334768|-28.650491461883|-28.814434194708|-29.029926565118|-29.361029177713|-29.403122632356|-29.403122632356|-29.48402512587|-29.546139113515|-29.667932157615|-29.719924958657|-29.972138334325|-30.016264943074|-30.27640430551|-30.518227281628|-30.817474884521|-30.934252260883|-30.934252260883|-30.934252260883|-30.934252260883|-30.934252260883|-30.934252260883|-30.934252260883|-31.29639084997|30.387621995455|30.387621995455|30.387621995455|30.387621995455|30.387621995455|30.387621995455|30.387621995455|30.387621995455|30.387621995455|30.387621995455|30.387621995455|30.387621995455|30.387621995455|30.387621995455|30.387621995455|30.29492516629|30.29492516629|30.29492516629|30.29492516629|30.29492516629|30.29492516629|30.2860283864|29.678920111442|29.64025396429|29.64025396429|29.64025396429||||||29.64025396429|29.64025396429|29.64025396429|29.64025396429|29.64025396429|29.628060278213|29.10617874388|28.792976254932|28.682377967707|28.682377967707|-29.887957887079|-29.887957887079|-29.887957887079|-29.933842054369|29.026720831442|29.026720831442|29.026720831442|29.026720831442|29.026720831442|29.026720831442|29.026720831442|29.026720831442|29.026720831442|29.026720831442|29.026720831442|29.026720831442|29.026720831442|29.026720831442|28.863023463938|28.778359934195|28.762065936574|28.655073962221|28.654720182784|28.654720182784|28.488578023257|28.376198863257|28.256887647033|28.146541936001|28.03770593606|28.03770593606|27.936339632257|27.820933730055|27.788478789307||||||27.788478789307|27.788478789307|27.788478789307|27.788478789307|27.788478789307|27.788478789307|27.788478789307|27.788478789307|27.376087649638|27.250724961207|27.250724961207|26.91191575466|26.579907178199|26.097118747803|-28.218770237302|-28.218770237302|-28.218770237302|-28.218770237302|-28.218770237302|-28.218770237302|-28.218770237302|-28.218770237302|-28.218770237302|-28.279527106819|26.24592526054|26.24592526054|25.67047365612|25.525526242193|-26.771725379321|-26.771725379321|-26.771725379321|-26.771725379321|-26.771725379321|-26.771725379321|-26.771725379321|-26.771725379321|-26.771725379321|-26.915806358493
08596|40405|/equities/takween-advanced-industries|TADAWULALL||18.966044656458|18.285148172277|18.285148172277|18.285148172277|18.285148172277|18.285148172277|18.285148172277|18.285148172277|18.285148172277|18.087942261053|17.977714373616|17.680793896812|17.181967689542|17.181967689542|15.79885202199|15.309834859435|15.27759519955|15.18177219387|14.953079816987|14.875654128954|14.875654128954|14.7985053104|14.797167618313|14.797167618313|14.690626494404|14.690626494404|14.690626494404|14.685140945642|14.682378930217|14.350421025097|14.238245197733|13.992494579377|13.729438512659|13.710487172709|13.672479464175|13.672479464175|13.672479464175|13.657068330631|13.657068330631|13.657068330631|13.657068330631|13.657068330631|13.657068330631|13.657068330631|13.606135341513|13.606135341513|13.606135341513|13.606135341513|13.606135341513|13.606135341513|13.606135341513|13.357928299228|13.266083516358|13.266083516358|13.095021812856|13.095021812856|13.095021812856|13.095021812856|12.987801490823|12.766446204759|-14.046466832413|-14.046466832413|-14.046466832413|-14.046466832413|-14.046466832413|-14.046466832413|-14.302797918278|-14.302797918278|-14.384592943827|-14.384592943827|-14.384592943827|-14.427325969979|-14.500895919678|-14.500895919678|-14.684329022166|-14.731764403386|-14.731764403386|-14.899737719478|-14.987486869959|-15.329429978429|-15.330477469826|-15.576085666445|-15.627933551369|-15.627933551369|-15.627933551369|-15.627933551369|-15.710041395305|-15.710041395305|-15.837823461028|-15.887581956091|-16.211757381428|-16.501953080483|-16.816614260483|15.652353364329|15.652353364329|15.652353364329|15.652353364329|15.652353364329|15.652353364329||15.652353364329|15.652353364329|15.652353364329|15.652353364329|15.652353364329|15.652353364329|15.652353364329|15.652353364329|15.652353364329|15.652353364329|15.652353364329|15.652353364329|15.652353364329|15.652353364329|15.652353364329|15.652353364329|15.652353364329|15.652353364329|15.652353364329|15.338101613672|-17.46889042521|-17.46889042521|-17.46889042521|-17.46889042521|-17.46889042521|-17.46889042521|-17.46889042521|-17.46889042521|-17.46889042521|-17.46889042521|-17.46889042521|-17.46889042521|-17.83765559356|-18.042538421151|-18.042538421151|-18.441709695919|-18.504332396552|-18.504332396552|-19.373702946818|-19.388033351981|-19.388033351981|-19.388033351981|-19.388033351981|-19.435592609074|-19.598435672815|-20.244928025201|-20.630476579616|-20.813839420091|-20.813839420091|-20.813839420091|-20.813839420091|-20.813839420091|-20.813839420091|-20.813839420091|-20.813839420091|-20.813839420091|-20.813839420091|-20.859821090446|-21.100357648781|-21.144152457401||||||-21.144152457401|-21.144152457401|-21.144152457401|-21.144152457401|-21.144152457401|-21.144152457401|-21.144152457401|-21.144152457401|-21.144152457401|-21.144152457401|-21.144152457401|-21.144152457401|-21.144152457401|-21.144152457401|-21.144152457401|-21.165724444041|-21.251916540607|20.238940411936|20.238940411936|20.238940411936|20.238940411936|20.238940411936|20.238940411936|20.238940411936|20.238940411936|20.238940411936|20.238940411936|20.238940411936|20.238940411936|20.238940411936|20.238940411936|20.238940411936|20.238940411936|20.238940411936|20.238940411936|20.210097786999|20.210097786999|20.210097786999|19.888441930453|19.061047326901|18.838940474036|18.732712688978|18.629124896323||||||18.620482137173|18.620482137173|18.620482137173|18.620482137173|18.535328624973|18.535328624973|18.535328624973|18.535328624973|18.535328624973|18.535328624973|18.535328624973|18.293070365711|18.293070365711|18.293070365711|17.042855741497|15.887123010826|-16.917277269015|-16.976974147834|-16.982317157948|-16.982317157948|-16.982317157948|-17.208130037745|-17.389589587803|-17.952877141762|-18.482640904109|-18.990712026667|-19.064124270624|-19.192360953431|-19.240400398153|-19.263614508563|-19.263614508563|-19.263614508563|-19.263614508563|-19.263614508563|-19.288460039489|-19.43995642595|-19.667785832083|-19.667785832083
08597|1011863|/equities/taleem-reit-fund|TADAWULALL||-11.900571579824|-11.981746032382|-12.070828837979|-12.099810144226|-12.162011222618|-12.288901837421|-12.431002228076|-12.631113309125|11.260985142147|10.964949585533|10.964949585533|10.964949585533|10.964949585533|10.964949585533|10.964949585533|10.964949585533|10.964949585533|10.964949585533|10.964949585533|10.964949585533|10.964949585533|10.9313667405|10.9313667405|10.9313667405|10.9313667405|10.9313667405|10.9313667405|10.9313667405|10.9313667405|10.865963100101|10.831595679404|10.831595679404|10.831595679404|10.790172407659|10.790172407659|10.790172407659|10.651302785379|10.622295680025|10.622295680025|10.622295680025|10.622295680025|10.622295680025|-11.008448743081|-11.008448743081|-11.008448743081|-11.008448743081|-11.008448743081|-11.008448743081|-11.028276124769|-11.040834516132|-11.040834516132|-11.045371737573|-11.214857256834|-11.214857256834|-11.214857256834|-11.214857256834|-11.214857256834|-11.214857256834|-11.214857256834|-11.214857256834|-11.214857256834|-11.214857256834|-11.214857256834|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.233585341247|-11.245094598964|-11.260307809053|-11.260307809053|-11.260307809053|-11.260307809053|-11.260307809053|-11.260307809053|-11.260307809053|-11.289230528074|-11.379543952242|-11.379543952242|-11.499493735914||-11.532770838875|-11.555766882889|-11.555766882889|-11.638629558343|-11.646580116566|-11.646580116566|-11.654943482458|-11.654943482458|-11.654943482458|-11.654943482458|-11.654943482458|-11.654943482458|-11.654943482458|-11.654943482458|-11.654943482458|-11.654943482458|-11.654943482458|-11.654943482458|-11.654943482458|-11.654943482458|-11.654943482458|-11.654943482458|-11.676604394978|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.689250146282|-11.690034633454|-11.690034633454||||||-11.690034633454|-11.690034633454|-11.690034633454|-11.783371613618|11.210698315174|11.036331490975|-11.295940256005|-11.295940256005|-11.295940256005|-11.295940256005|-11.295940256005|-11.295940256005|-11.295940256005|-11.295940256005|-11.295940256005|-11.295940256005|-11.295940256005|-11.308822525746|-11.312024581439|-11.364862133946|-11.364862133946|-11.364862133946|-11.410760680719|-11.410760680719|-11.410760680719|-11.410760680719|-11.410760680719|-11.573067603159|-11.78118667078|-11.900469979832|-11.900469979832|11.521888331051|11.521888331051|11.521888331051|11.521888331051|11.521888331051|11.521888331051|11.521888331051|11.521888331051|11.328572438899|11.328572438899|11.328572438899|11.209524020821||||||11.103915701608|11.102129046895|10.886810215289|10.756455854106|10.736633414823|10.736633414823|10.736633414823|10.672925863882|10.672139708886|10.660329441814|10.660329441814|10.660329441814|10.567033084|10.385592442712|-10.746724743422|-10.746724743422|-10.746724743422|-10.746724743422|-10.746724743422|-10.746724743422|-10.746724743422|-10.746724743422||-10.746724743422|-10.746724743422|-10.746724743422|-10.746724743422|-10.746724743422|-10.746724743422|-10.746724743422|-10.746724743422|-10.746724743422|-10.746724743422|-10.746724743422|-10.746724743422|-10.931213127809|-10.931213127809|-10.931213127809
08598|1176205|/equities/tanmiah-food-company-scjsc|TADAWULALL||96.708804479673|96.708804479673|94.865334580821|-103.08820774498|-103.08820774498|-103.08820774498|-103.08820774498|-103.08820774498|-103.08820774498|-103.08820774498|-103.08820774498|-103.08820774498|-103.08820774498|-103.41331580886|-103.41331580886|-103.41331580886|96.717084598594|96.717084598594|96.717084598594|96.717084598594|96.717084598594|96.717084598594|96.717084598594|96.717084598594|96.717084598594|96.717084598594|96.717084598594|96.717084598594|96.563427077458|95.98158403097|95.839094586934|95.839094586934|95.839094586934|95.839094586934|95.839094586934|95.839094586934|95.839094586934|95.839094586934|95.839094586934|95.839094586934|95.839094586934|95.839094586934|95.839094586934|95.839094586934|95.839094586934|92.937883213455|91.900291814445|91.900291814445|91.900291814445|91.900291814445|91.170112880217|91.170112880217|88.891817053029|88.891817053029|88.891817053029|88.891817053029|88.891817053029|88.891817053029|88.891817053029|88.074240322321|87.043599679966|86.348444597478|84.859387124639|83.832651682542|82.721649283998|82.721649283998|82.721649283998|82.721649283998|82.721649283998|81.418503782079|-90.361588835767|-90.361588835767|-90.361588835767|-90.361588835767|-90.361588835767|-90.361588835767|-90.361588835767|-90.361588835767|-91.751766390327|-92.740855105192|-94.384278703034|-94.56110038492|-94.56110038492|-94.56110038492|-94.56110038492|-94.56110038492|-96.290114929642|-97.771129175426|-97.771129175426|-98.001253706881|-98.918060945878|-99.27562106915|-100.3008853807|-100.3008853807|-100.3008853807|-100.3008853807|-100.3008853807|-100.3008853807|-101.31209520653||-101.70788017197|-103.28097974904|-104.11655465174|-104.11655465174|-104.11655465174|-104.11655465174|-104.39617073324|-105.41687417064|-105.41687417064|-106.40208546358|-106.85786858352|-107.2531873998|-108.57158539872|-108.57158539872|-108.57158539872|-110.6850962438|-111.98343899932|-114.18912030408|-114.18912030408|-114.18912030408|-114.18912030408|-114.60508272615|-114.60508272615|-116.91676502721|-118.71862518011|-121.34291703633|-123.60323818449|-123.69241256625|-123.69241256625|-123.69241256625|-123.69241256625|-123.69241256625|-123.69241256625|-123.69241256625|-123.69241256625|-123.69241256625|-123.69241256625|-123.69241256625|-123.69241256625|-123.69241256625|-123.69241256625|-123.69241256625|-123.69241256625|-124.59157180687|-125.8795276207|-126.36613840993|-126.64285101104|-126.64285101104|-126.64285101104|-127.30316770527|-129.02366141298|-129.02366141298|-130.82535203801|-130.82535203801|-130.82535203801|-130.82535203801|-130.82535203801|-130.82535203801|-132.17261413851|-134.1229769894||||||-134.1229769894|-134.96787572747|-134.96787572747|-136.33096658792|-137.24223595855|-137.24223595855|-137.24223595855|-137.24223595855|-137.24223595855|-137.89137481315|-138.20152434887|-139.81019765709|-139.81019765709|-139.81019765709|-139.81019765709|-139.81019765709|-139.81019765709|-140.98807285449|-140.98807285449|-140.98807285449|-140.98807285449|-140.98807285449|-143.88034184947|-143.88034184947|-143.95593233655|133.95895121125|133.95895121125|133.95895121125|133.95895121125|133.95895121125|133.95895121125|133.00487097432|133.00487097432|130.74985884218|128.72206622791|128.027405929|128.027405929|128.027405929|128.027405929|128.027405929|128.027405929|124.70028466893|124.70028466893||||||124.70028466893|124.70028466893|123.90658544489|123.90658544489|123.90658544489|123.90658544489|123.90658544489|123.90658544489|123.90658544489|123.90658544489|121.40731360061|117.56369110327|116.11520826796|116.00357510495|116.00357510495|116.00357510495|115.18175079478|-124.24113449576|-124.24113449576|-124.24113449576|-124.24113449576|-124.24113449576|-124.24113449576|-127.90126148333|-128.36556666475|-128.36556666475|-128.36556666475|-128.36556666475|-128.36556666475|-128.36556666475|-128.36556666475|-128.36556666475|-128.36556666475|-128.36556666475|-128.36556666475|-128.36556666475|-128.36556666475|-128.36556666475
08599|11726|/equities/tihama|TADAWULALL||-16.81178470244|-16.81178470244|-16.901339785429|-16.901339785429|-16.979266025592|-16.989184487715|-17.07464871236|-17.137185486657|-17.137185486657|-17.137185486657|-17.137185486657|-17.137185486657|-17.137185486657|-17.184650536491|-17.209938385989|-17.209938385989|-17.343265589637|-17.489183276409|-17.576870752169|-17.752079355267|16.580645716856|16.580645716856|16.580645716856|16.457385130138|16.413627714841|16.413627714841|16.413627714841|16.413627714841|16.413627714841|16.413627714841|16.413627714841|16.413627714841|16.413627714841|16.413627714841|16.413627714841|16.413627714841|16.413627714841|-17.135028265611|-17.135028265611|-17.135028265611|-17.135028265611|-17.135028265611|-17.135028265611|-17.135028265611|-17.135028265611|-17.135028265611|-17.185587351736|-17.303984899451|-17.429983954882|-17.534426430039|-17.574542470047|-17.574542470047|-17.574542470047|-17.574542470047|-17.574542470047|-17.574542470047|-17.574542470047|-17.574542470047|-17.574542470047|-17.574542470047|-17.574542470047|-17.574542470047|-17.574542470047|-17.574542470047||-17.797706652557|-17.797706652557|-17.797706652557|-17.797706652557|-17.797706652557|-17.797706652557|-17.797706652557|-17.797706652557|-17.797706652557|-17.797706652557|-17.797706652557|-17.797706652557|-17.797706652557|-17.937451098666|-18.162723142025|-18.170152830633|-18.170152830633|-18.171122478336|-18.171122478336|-18.171122478336|-18.171122478336|-18.459024348623|-18.720026668317|-18.734230787674|-18.734230787674|17.679993510687|17.679993510687|17.679993510687|17.679993510687|17.679993510687|17.679993510687|17.679993510687|17.679993510687|17.679993510687||17.679993510687|17.679993510687|17.679993510687|17.679993510687|17.679993510687|17.679993510687|17.679993510687|17.418353728832|17.418353728832|17.418353728832|17.418353728832|17.390628293823|17.390628293823|17.390628293823|17.390628293823|17.390628293823|17.390628293823|17.390628293823|17.390628293823|17.390628293823|17.390628293823|17.350982151821|-18.214303473448|-18.214303473448|-18.214303473448|-18.214303473448|-18.214303473448|-18.214303473448|-18.214303473448|-18.214303473448|-18.214303473448|-18.214303473448|-18.214303473448|-18.262559550575|-18.350622434938|-18.402496267646|-18.402496267646|-18.442774482667|-18.495305057035|-18.557005241696|-18.625561744178|-18.675278945|-18.675278945|-18.675278945|-18.675278945|-18.675278945|-18.779200124775|-18.956888887655|-18.971133091491|-18.971133091491|-18.971133091491|-18.971133091491|-18.971133091491|-18.971133091491|-18.971133091491|-18.971133091491|-18.971133091491|-18.971133091491|-19.151258418341|-19.208065612867||||||-19.446738993409|-19.558600199755|-19.637333300971|-19.918148574192|-20.193497508718|-20.27542921196|-20.27542921196|-20.319365566424|-20.47575975133|-20.47575975133|-20.620843311956|-20.75440958651|-20.75440958651|-20.75440958651|-20.75440958651|-20.79530725307|-20.79530725307|-20.79530725307|-20.964785891846|-21.170871767816|-21.255413622124|-21.419349452371|-21.713990241687|-21.713990241687|-21.713990241687|-21.713990241687|-21.713990241687|-21.885590373411|-21.885590373411|-21.885590373411|-21.885590373411|-21.885590373411|-22.546210407034|-24.349122708391|-26.511248157367|-26.846942210578|-26.936602142545|-27.303460248572|-27.303460248572|-27.598083458522|-27.598083458522|-27.598083458522|-27.598083458522||||||-27.598083458522|-28.150395126342|25.149604110719|25.149604110719|25.149604110719|25.149604110719|25.149604110719|22.572893651327|20.187660782427|17.981845212082|-19.335775192083|-19.335775192083|-19.335775192083|-19.545607681077|-19.928670798188|-20.174784116901|-20.174784116901|-20.174784116901|-20.174784116901|-20.174784116901|-20.174784116901|-20.174784116901|-20.174784116901|-20.174784116901|-20.174784116901|-20.174784116901|-20.174784116901|-20.174784116901|-20.174784116901|-20.174784116901|-20.174784116901|-20.174784116901|-20.174784116901|-20.174784116901|-20.174784116901|-20.174784116901|-20.174784116901|-21.78443922484
08600|11681|/equities/nat-industry|TADAWULALL/MSCI_EEM||-12.279112819333|-12.279112819333|-12.279112819333|-12.279112819333|-12.279112819333|-12.279112819333|-12.279112819333|-12.279112819333|-12.279112819333|-12.279112819333|-12.279112819333|-12.279112819333|-12.279112819333|-12.340125087786|-12.393472728783|-12.429413912091|-12.609348691606|-12.683720868057|-12.74080122094|-12.742001089571|-12.911112821895|-12.937062177201|12.290579555786|12.290579555786|12.290579555786|12.290579555786|12.290579555786|11.93064387458|11.914496057455|11.914496057455|11.914496057455|11.914496057455|11.749439576405|11.616950326094|11.616950326094|11.616950326094|11.616950326094|11.616950326094|11.616950326094|11.616950326094|11.616950326094|11.616950326094|11.616950326094|11.616950326094|11.616950326094|11.616950326094|11.616950326094|11.616950326094|11.616950326094|11.605500809494|11.48915393508|11.48915393508|11.48915393508|11.48915393508|11.48915393508|11.48915393508|11.48915393508|11.48915393508|11.48915393508|11.429059745609|11.238954969842|11.204268525867|11.204268525867|11.204268525867|11.204268525867|11.204268525867|11.204268525867|11.204268525867|11.204268525867|11.136965141062|-11.969393810701|-11.969393810701|-11.969393810701|-11.969393810701|-11.969393810701|-11.969393810701|-11.969393810701|-11.969393810701|-12.200438271045|-12.422708628442|-12.641898444257|-12.706553780328|-12.738886719976|-12.738886719976|-12.738886719976|-12.738886719976|-12.840985225345|-12.87534122143|-12.87534122143|-12.87534122143|-12.87534122143|-12.878157241188|-12.957952401199|-13.169947250197|-13.31771967975|-13.324098276107|-13.324098276107|-13.341662432099|-13.341662432099||-13.341662432099|-13.341662432099|-13.341662432099|-13.341662432099|-13.341662432099|-13.341662432099|-13.341662432099|-13.341662432099|-13.341662432099|-13.341662432099|-13.341662432099|-13.341662432099|-13.4418466106|-13.469166018139|-13.469166018139|-13.469166018139|-13.469166018139|-13.469166018139|-13.472230749217|-13.472230749217|-13.472230749217|-13.576922872428|-13.679914133155|-13.967682353218|-14.020758566547|-14.08973167703|-14.134103173224|-14.134103173224|-14.134103173224|-14.134103173224|-14.134103173224|-14.134103173224|-14.134103173224|-14.371226012936|-14.576917688306|-14.797686462332|-14.853563520556|-14.853563520556|-14.8928479853|-15.027456687498|-15.027456687498|-15.027456687498|-15.027456687498|-15.027456687498|-15.027456687498|-15.327174264643|-15.438304633233|14.607301351267|14.607301351267|14.607301351267|14.607301351267|14.607301351267|14.607301351267|14.607301351267|14.607301351267|14.607301351267|14.607301351267|14.607301351267|14.607301351267|14.607301351267||||||14.607301351267|14.607301351267|14.607301351267|14.607301351267|14.607301351267|14.502101327792|14.502101327792|14.502101327792|14.502101327792|14.502101327792|14.502101327792|14.502101327792|14.502101327792|14.502101327792|14.502101327792|14.502101327792|14.502101327792|14.502101327792|14.502101327792|14.29455688465|14.162840927843|14.157210601705|14.157210601705|14.139123719421|14.009781870683|14.009781870683|13.786424726734|13.442694181082|13.403078254681|13.403078254681|13.403078254681|13.101198179436|12.923553924773|12.865060096553|-13.788053096171|-13.788053096171|-13.788053096171|12.979900138004|12.979900138004|12.979900138004|12.979900138004|12.979900138004|12.799889158787||||||12.58654363904|12.439783528971|12.439783528971|12.439783528971|12.439783528971|12.439783528971|12.439783528971|12.439783528971|12.439783528971|12.364203933794|12.22689332335|11.832103510353|11.603448253708|11.480498267364|11.378331344604|-12.039772501764|-12.039772501764|-12.039772501764|-12.039772501764|-12.039772501764|-12.039772501764|-12.039772501764|-12.039772501764|-12.271969626543|11.5774618425|11.5774618425|11.5774618425|11.5774618425|11.5774618425|11.5774618425|11.5774618425|11.499402129874|11.348224150059|11.245804401369|11.138672400548|-12.054972629692|-12.054972629692|-12.321080822576
08601|11614|/equities/tawuniya|TADAWULALL/MSCI_EEM||-135.5540804782|-135.5540804782|-135.5540804782|-135.5540804782|-135.5540804782|-135.5540804782|-135.5540804782|-137.47988135596|-137.47988135596|-137.47988135596|-137.47988135596|-137.47988135596|-137.47988135596|-138.19987156413|-139.7665211627|-140.79613674449|127.72016629434|127.72016629434|127.72016629434|127.72016629434|127.72016629434|127.72016629434|127.72016629434|127.72016629434|127.72016629434|126.89527108022|126.89527108022|126.29474954415|122.70696505899|122.70696505899|122.70696505899|122.70696505899|122.70696505899|122.70696505899|122.70696505899|122.70696505899|122.70696505899|122.70696505899|122.70696505899|122.70696505899|122.70696505899|122.70696505899|121.57279058586|121.57279058586|119.48087656377|118.52083953072|118.52083953072|-127.27055605575|-127.27055605575|-127.27055605575|-127.27055605575|-127.27055605575|-127.27055605575|-127.27055605575|-127.27055605575|-127.27055605575|-127.27055605575|-127.27055605575|-127.27055605575|-127.27055605575|-127.27055605575|-127.27055605575|-127.67839451548|-128.17187251755|-128.17187251755|-128.17187251755|-128.17187251755|-128.17187251755|-128.17187251755|-128.17187251755|-128.17187251755|-128.17187251755|-128.17187251755|-128.17187251755|-128.17187251755|-128.17187251755|-128.55985859317|-128.55985859317|-128.55985859317|-128.55985859317|-128.55985859317|-128.55985859317|-128.55985859317|-128.55985859317|-128.55985859317|-128.55985859317|-128.55985859317|-130.35539699574|-130.76786642572|-130.76786642572|-130.76786642572|-130.76786642572|-130.76786642572|-130.76786642572|-130.76786642572|-130.76786642572|-130.76786642572|-130.76786642572|-130.90848391023||-130.90848391023|-130.90848391023|-130.90848391023|-130.90848391023|115.90261993811|115.90261993811|115.90261993811|115.90261993811|115.90261993811|115.90261993811|115.90261993811|115.90261993811|115.90261993811|-128.34836078756|-128.34836078756|-128.34836078756|-128.34836078756|-128.34836078756|-128.34836078756|-128.34836078756|-128.34836078756|-128.34836078756|-128.34836078756|-128.34836078756|-128.34836078756|-128.34836078756|-128.34836078756|-128.34836078756|-128.34836078756|-128.34836078756|-128.34836078756|-128.34836078756|-128.34836078756|-128.34836078756|-128.34836078756|-128.34836078756|-128.61928935705|-132.76921161743|118.48858262809|118.48858262809|118.48858262809|118.48858262809|118.48858262809|118.48858262809|118.48858262809|117.00120037697|115.87855729684|115.23950586965|113.771675223|112.05130610851|111.34867599703|111.3006186706|111.3006186706|111.3006186706|111.3006186706|111.3006186706|111.3006186706|111.3006186706|110.45179994705|105.46699882218||||||104.53055292444|100.74394932143|99.376613408902|99.087910088136|99.087910088136|99.087910088136|95.198789393719|94.724772935702|94.724772935702|94.724772935702|94.724772935702|94.724772935702|94.724772935702|94.107355464485|94.107355464485|94.107355464485|94.107355464485|94.107355464485|94.107355464485|94.107355464485|94.107355464485|94.107355464485|94.107355464485|94.107355464485|94.107355464485|91.160392722583|87.324326366293|85.098142034596|84.016687383948|84.016687383948|84.016687383948|84.016687383948|84.016687383948|84.016687383948|84.00298435456|81.784980479948|81.722756800908|81.150287877473|80.809446135499|80.809446135499|80.809446135499|80.809446135499|80.809446135499||||||80.809446135499|80.809446135499|80.809446135499|80.809446135499|80.809446135499|80.809446135499|80.809446135499|80.809446135499|80.809446135499|80.809446135499|80.809446135499|80.809446135499|80.809446135499|80.809446135499|80.809446135499|78.343829039443|76.320758861194|76.320758861194|76.320758861194|76.320758861194|76.320758861194|76.320758861194|76.320758861194|76.320758861194|75.84473084729|73.87282728067|73.87282728067|73.87282728067|73.87282728067|73.87282728067|73.87282728067|73.87282728067|73.87282728067|73.87282728067|71.328524097207|71.328524097207|71.328524097207|71.00580149268
08602|11718|/equities/tabuk-cement|TADAWULALL||-13.440178184297|-13.440178184297|-13.440178184297|-13.440178184297|-13.440178184297|-13.440178184297|-13.521309301352|-13.567705814904|-13.567705814904|-13.567705814904|-13.567705814904|-13.567705814904|-13.567705814904|-13.567705814904|-13.567705814904|-13.567705814904|-13.646339249684|-13.671282986154|-13.671282986154|-13.676981638261|-13.802201481206|-13.909112792924|-13.965581940423|-13.965581940423|-13.965581940423|-13.965581940423|-13.965581940423|-14.061757351304|-14.11639730284|-14.128219411874|-14.188021710741|-14.235579759133|-14.308421910088|-14.416023797769|-14.507190468599|-14.507190468599|-14.601322388968|-14.661469327434|-14.713855066811|-14.795394569542|-14.830438408483|14.185402385408|14.185402385408|14.185402385408|14.185402385408|14.185402385408|14.185402385408|14.185402385408|14.185402385408|14.185402385408|14.185402385408|14.185402385408|14.185402385408|14.185402385408|14.185402385408|14.185402385408|14.185402385408|14.185402385408|14.185402385408|14.185402385408|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-14.976355886183|-15.01759952935|-15.01759952935|-15.278444071968|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033||-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.315965214033|-15.418850146686|-15.614277427897|-15.630724174639|-15.630724174639|-15.630724174639|-15.695248849812|-15.786943020228|-15.88533345927|-15.88533345927|-15.88533345927|-15.88533345927|-15.88533345927|-15.88533345927|-15.88533345927|-15.88533345927|-16.181481485778|-16.199382238397|-16.199382238397|-16.199382238397|-16.199382238397|-16.199382238397|-16.199382238397|-16.29375831817|-16.499096730725|-16.499096730725|-16.499096730725|-16.499096730725|-16.499096730725|-16.696774592417|-16.710859632511|-16.761551640247|-16.761551640247|-16.761551640247|-16.761551640247|-16.761551640247|-16.851724383803|-17.115249366199|16.244557376485|16.244557376485|16.244557376485|16.244557376485|16.244557376485|16.244557376485|16.244557376485|16.244557376485|16.244557376485|16.244557376485|16.244557376485|16.244557376485||||||16.244557376485|16.244557376485|16.244557376485|16.244557376485|16.244557376485|16.182787324888|16.182787324888|16.125318635285|15.986690313213|15.986690313213|15.839655327127|15.518505546037|15.462784524961|15.411981949325|15.411091470184|15.356765280619|15.356765280619|15.356765280619|15.329739158303|15.315265091426|15.250293687722|15.247995142991|15.247995142991|15.247995142991|15.247995142991|15.247995142991|15.247995142991|15.247995142991|15.007772080164|14.986119793243|14.986119793243|14.986119793243|14.986119793243|14.986119793243|14.986119793243|14.986119793243|14.986119793243|14.961243998549|14.923823904442|14.923823904442|14.923823904442|14.923823904442|14.923823904442||||||14.923823904442|14.923823904442|14.923823904442|14.923823904442|14.923823904442|14.923823904442|14.923823904442|14.773137754254|14.744597693342|-15.204037763495|-15.204037763495|-15.204037763495|-15.204037763495|-15.204037763495|-15.204037763495|-15.204037763495|-15.204037763495|-15.266238083443|-15.266238083443|-15.266238083443|-15.266238083443|-15.266238083443|-15.266238083443|-15.266238083443|-15.266238083443|-15.266238083443|-15.266238083443|-15.266238083443|-15.266238083443|-15.266238083443|-15.266238083443|-15.266238083443|-15.266238083443|-15.266238083443|-15.266238083443|-15.266238083443|-15.266238083443|-15.266238083443
08603|11735|/equities/tourism-ent|TADAWULALL||0.65153554855291|0.65153554855291|0.65153554855291|0.65153554855291|0.65153554855291|0.65153554855291|0.65153554855291|0.65153554855291|0.65153554855291|0.65153554855291|0.65153554855291|0.65153554855291|0.65153554855291|0.65153554855291|0.65153554855291|0.65153554855291|0.65153554855291|0.65153554855291|0.65153554855291|0.64553768802209|0.64553768802209|0.61670858185074|0.58467618205571|-0.64670182593548|-0.64670182593548|-0.64670182593548|-0.64670182593548|-0.64670182593548|-0.64670182593548|-0.64670182593548|-0.64670182593548|-0.64911312337147|-0.65527137726906|-0.65527137726906|-0.65527137726906|-0.65527137726906|-0.65527137726906|-0.65527137726906|-0.65527137726906|-0.65527137726906|-0.65527137726906|-0.65527137726906|-0.65527137726906|-0.65527137726906|-0.65527137726906|-0.65527137726906|-0.65527137726906|-0.65527137726906|-0.65527137726906|-0.65527137726906|-0.65527137726906|-0.65527137726906|-0.65527137726906|-0.65527137726906|-0.65527137726906|-0.65527137726906|-0.65527137726906|-0.65527137726906|-0.65527137726906|-0.65527137726906|-0.65527137726906|-0.65585707194676|-0.65650784381087|-0.65723092365988|-0.6680343361776|-0.68226037776922|-0.68251153668269|-0.68779059737374|-0.69558347485258|-0.69558347485258|-0.69558347485258|-0.69558347485258|-0.69558347485258|-0.69558347485258|-0.69558347485258|-0.69558347485258|-0.69558347485258|-0.69558347485258|-0.69558347485258|-0.69558347485258|-0.70303305092646|-0.70303305092646|-0.70303305092646|-0.70303305092646|-0.70303305092646|-0.70303305092646|-0.72670340541549|-0.73914001831237|-0.73914001831237|-0.74404446558625|-0.75011663103878|-0.75011663103878|-0.75026745959048|-0.75026745959048|-0.7591860941596|-0.76298452986028|-0.7649827938692|-0.77220308244408|-0.77681999505884||-0.77681999505884|-0.77681999505884|-0.77681999505884|-0.78424443471571|-0.78860492693209|-0.79068021823107|-0.79068021823107|-0.79068021823107|-0.79068021823107|-0.79068021823107|-0.79068021823107|-0.79068021823107|-0.79068021823107|-0.79068021823107|-0.79068021823107|-0.79068021823107|-0.79068021823107|-0.79068021823107|-0.79068021823107|-0.79068021823107|-0.79068021823107|-0.79068021823107|-0.80075579273633|-0.81083976546848|-0.81093307910058|-0.82103675137729|-0.82115195339223|-0.83482688930597|-0.83482688930597|-0.83482688930597|-0.83482688930597|-0.83482688930597|-0.83536321881707|-0.84595916076165|-0.84735695979307|-0.84735695979307|-0.84817438612724|-0.85908262807291|-0.87009181665228|-0.88121312511017|-0.88245903399311|-0.88384337719638|-0.89538152677438|-0.89560977034623|-0.89560977034623|-0.89560977034623|-0.89560977034623|-0.89560977034623|-0.89560977034623|-0.91345529217251|-0.91809298139453|-0.91809298139453|-0.91894192621589|-0.91894192621589|-0.92326879087952|-0.92918752833502|-0.9463194785769|-0.95035497990529|-0.953292177419|-0.953292177419||||||-0.953292177419|-0.96622491557428|-0.96622491557428|-0.99484557782952|-0.99484557782952|-1.029272880547|0.97580788931062|0.88034209830683|0.83204680927508|0.83171867273376|0.83135407657674|0.82655377174543|0.82655377174543|0.82655377174543|0.82655377174543|0.82655377174543|0.82655377174543|0.82655377174543|0.82655377174543|0.82655377174543|0.82655377174543|0.82655377174543|0.82655377174543|0.82655377174543|0.82655377174543|0.82655377174543|0.82655377174543|0.82655377174543|0.82505974267508|0.8189351459088|0.8189351459088|0.8189351459088|0.8189351459088|0.8189351459088|0.8189351459088|0.8189351459088|0.8189351459088|0.81617988111742|0.81617988111742|0.81617988111742|0.79686651695844|0.78264674342467|0.78264674342467||||||0.78264674342467|0.78264674342467|0.77491883264977|0.77491883264977|0.77491883264977|0.77491883264977|0.74829648690924|0.74829648690924|0.74829648690924|0.74829648690924|0.72768859674205|0.72768859674205|0.72768859674205|0.72768859674205|0.69743178740331|-0.7589271656287|-0.7589271656287|-0.7589271656287|-0.7589271656287|-0.7589271656287|-0.7589271656287|-0.7589271656287|-0.77436354001499|-0.7887372688026|-0.78970807962625|-0.79229393188119|-0.79229393188119|-0.79421548251709|-0.79829927555878|-0.79829927555878|-0.79829927555878|-0.79829927555878|-0.79829927555878|-0.79829927555878|-0.79829927555878|-0.79829927555878|-0.79829927555878|-0.79829927555878
08604|1172117|/equities/theeb-rent-a-car-company-sjsc|TADAWULALL||65.261869097554|64.063185851665|63.181318884527|62.734801642802|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|62.2079226518|61.453246119324|60.90360366272|60.598894041838|60.598894041838|60.324686213697|60.324686213697|60.324686213697|59.78853816055|58.642820983714|58.486465089395|58.134962736317|58.123258579395|58.123258579395|58.123258579395|58.123258579395|-62.265186563099|-62.265186563099|-62.265186563099|-62.265186563099|-62.265186563099|-62.265186563099|-62.265186563099|-62.265186563099|-62.640966704289|-62.640966704289|-62.640966704289|-62.640966704289|-62.640966704289|-62.640966704289|-62.640966704289|-62.640966704289|-62.640966704289|-63.228851851268|-63.254282165947|59.083106595323|59.083106595323|59.083106595323|59.083106595323|59.083106595323|58.403452111665|-63.318267298119|-63.318267298119|-63.318267298119|-63.318267298119|-63.318267298119|-63.318267298119|-63.318267298119|-63.318267298119|-63.903630627942|-64.774932036744|-64.774932036744|-64.774932036744|-64.774932036744|-64.774932036744|-64.774932036744|-64.774932036744|-65.161771096299|-65.161771096299|-65.161771096299|-65.161771096299|-65.244161663612|-65.244161663612|-66.304624409765|-67.29402589278|-67.847189931528|-67.847189931528|-67.847189931528|-67.847189931528|-70.19687910042||-70.231862757075|-70.231862757075|-70.231862757075|-71.704060835992|-71.704060835992|-71.704060835992|-71.704060835992|-71.704060835992|-71.704060835992|-71.704060835992|-74.082294141093|-74.588105699721|-74.588105699721|-74.588105699721|-74.588105699721|-74.588105699721|-74.588105699721|-74.588105699721|-74.588105699721|-74.588105699721|-74.588105699721|-74.588105699721|-74.588105699721|-75.159003705121|-76.27667095301|-77.696296820347|-79.240332004433|-80.861478563818|-81.868313414822|-83.792569274118|-85.448853762565|-85.448853762565|-86.793168897561|-87.336853737226|-88.479837146722|78.59474047904|78.59474047904|78.59474047904|78.59474047904|78.59474047904|78.59474047904|78.59474047904|78.59474047904|78.59474047904|78.59474047904|78.59474047904|78.59474047904|78.59474047904|78.59474047904|78.59474047904|78.59474047904|78.59474047904|78.59474047904|78.59474047904|78.138599599785|76.737333312505|-81.30957425759|-81.30957425759|-81.30957425759|-81.30957425759||||||-81.31619489111|-81.500855215262|-81.500855215262|-81.939841332116|76.167456319276|76.167456319276|76.167456319276|76.167456319276|76.167456319276|76.167456319276|76.167456319276|74.491621947226|-78.203168243154|-78.203168243154|-78.203168243154|-78.203168243154|-78.203168243154|-78.203168243154|-78.203168243154|-78.203168243154|-78.203168243154|-78.203168243154|-78.203168243154|-78.203168243154|-78.525118914791|-78.525118914791|-78.525118914791|-78.525118914791|75.18090467329|75.18090467329|75.18090467329|75.18090467329|75.18090467329|75.18090467329|75.18090467329|75.18090467329|75.18090467329|75.18090467329|75.18090467329|75.18090467329|75.18090467329|75.18090467329|75.18090467329||||||75.18090467329|74.578779749023|73.781980465901|73.696644199173|73.651825362091|73.052398103116|73.052398103116|73.052398103116|73.052398103116|73.052398103116|73.052398103116|73.052398103116|73.052398103116|73.052398103116|73.052398103116|73.052398103116|73.052398103116|73.052398103116|73.052398103116|73.052398103116|73.052398103116|73.052398103116|73.052398103116|73.052398103116|73.052398103116|73.052398103116|73.052398103116|73.052398103116|73.052398103116|73.052398103116|72.880739274876|72.880739274876|72.134157038681|72.068225198451|72.068225198451|72.068225198451|72.068225198451|72.068225198451
08605|11734|/equities/natl-agr-mktin|TADAWULALL||12.308440247963|12.308440247963|12.308440247963|12.308440247963|12.308440247963|12.308440247963|12.308440247963|12.308440247963|12.308440247963|12.308440247963|12.308440247963|12.308440247963|12.308440247963|12.308440247963|12.308440247963|12.308440247963|12.308440247963|12.308440247963|12.308440247963|12.30715736588|12.30715736588|12.30715736588|12.30715736588|12.30715736588|-13.403128217915|-13.403128217915|-13.403128217915|-13.403128217915|-13.403128217915|-13.403128217915|-13.403128217915|-13.403128217915|-13.403128217915|-13.50125357758|-13.565837352927|-13.637597103313|-13.687181469155|-13.687181469155|-13.687181469155|-13.687181469155|-13.687181469155|-13.687181469155|-13.687181469155|-13.868495618797|-13.868495618797|-14.013883603388|-14.172736993645|-14.172736993645|-14.172736993645|-14.172736993645|-14.172736993645|-14.172736993645|-14.172736993645|-14.172736993645|-14.172736993645|-14.172736993645|-14.172736993645|-14.172736993645|-14.172736993645|-14.172736993645|-14.172736993645|-14.172736993645|-14.35523053846|-14.35523053846|-14.44470068306|-14.847778153644|-14.847778153644|-15.221976148007|-15.41108471698|-16.093427518412|-16.721585913284|-16.941762416212|-17.334180638357|-17.640200664781|-17.715778512185|-18.319754038061|-18.826637161205|-18.826637161205|-18.826637161205|-18.826637161205|-18.826637161205|-19.070708421016|-19.650787356986|-19.917541560744|-20.256156825594|-20.827952066585|-22.447724518428|-22.570770127844|-22.570770127844|-27.95418893769|-29.352432907451|-30.324370053994|25.341861703068|25.341861703068|25.341861703068|25.341861703068|25.341861703068|25.341861703068|25.341861703068||25.341861703068|25.341861703068|25.341861703068|25.341861703068|25.341861703068|25.341861703068|25.341861703068|25.110401659178|25.011756505118|25.011756505118|25.011756505118|25.011756505118|25.011756505118|25.011756505118|25.011756505118|25.011756505118|25.011756505118|25.011756505118|25.011756505118|25.011756505118|25.011756505118|24.140841048675|-28.073590298104|-28.073590298104|-29.187322956111|-30.338692512541|-31.126324696043|-31.243138678316|-31.714478191494|-31.714478191494|-31.714478191494|-31.714478191494|-31.857754478586|-32.347503937761|-33.241671762511|-33.882412073397|-34.069021809265|-34.069021809265|-34.069021809265|-34.069021809265|-34.96002463518|-35.466117390367|-35.466117390367|-35.466117390367|-35.542907194266|-35.783785135624|-35.833931663069|-35.833931663069|-35.833931663069|-36.004367963509|33.074026058703|33.074026058703|33.074026058703|33.074026058703|33.074026058703|33.074026058703|33.074026058703|33.074026058703|33.074026058703|33.074026058703||||||33.074026058703|33.074026058703|33.074026058703|33.074026058703|33.074026058703|33.074026058703|33.074026058703|33.074026058703|33.074026058703|31.839494861792|-36.251510798453|-36.754456188413|-37.360505901147|-37.442226447848|-37.548119438759|-37.548119438759|-38.12846638215|-38.497181863113|-38.497181863113|-38.935756226958|-38.989729056294|-39.360811800355|-40.623125070327|-41.381249103274|-41.526386324263|-42.029318561925|-42.207577536253|-42.830641452635|-43.120155431788|-43.221819680143|-43.221819680143|-43.221819680143|-44.318698469408|-44.318698469408|-44.318698469408|-44.318698469408|-44.318698469408|-44.318698469408|-44.318698469408|-44.318698469408|-44.875956576231|-44.875956576231|-44.875956576231||||||-45.628840597872|-46.198712835051|-47.268013964469|-47.511026569266|-47.511026569266|-47.511026569266|-48.470585712745|-50.145097186118|-51.458440597354|-52.60937924683|-53.014665878112|-53.014665878112|-53.216294063788|-53.965327119012|-54.400096291842|-54.400096291842|-58.025107033321|45.662831138597|45.662831138597|40.544811274195|35.644234579564|31.668594909774|30.074001079559|30.074001079559|30.074001079559|30.074001079559|28.410002555847|25.14999961853|25.14999961853|-25.14999961853|-22.879999160767|-20.799999237061|-18.920000076294|||||
08606|11632|/equities/uca|TADAWULALL||-8.958994219624|-8.958994219624|-8.9971596175411|-8.9971596175411|-8.9971596175411|-9.0185103873388|-9.1611225847818|-9.3279136821537|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.6506463594933|8.4957188045206|-9.1522211650399|-9.1522211650399|-9.1522211650399|-9.1522211650399|-9.1522211650399|-9.1522211650399|-9.1522211650399|-9.1522211650399|-9.2069125285179|-9.3254584858186|-9.3693984426136|-9.4583343435193|-9.4583343435193|-9.4583343435193|-9.4583343435193|-9.4583343435193|-9.4583343435193|-9.5620380958876|-9.66948706143|8.917075500785|8.917075500785|8.917075500785|8.917075500785|8.917075500785|8.917075500785|8.917075500785|8.917075500785|8.917075500785|8.917075500785|8.917075500785|8.917075500785|8.917075500785|8.917075500785|8.917075500785|8.7534175558208|8.6354638385903|8.4533155708782|8.4533155708782|8.4533155708782|8.4533155708782|8.4533155708782|8.4533155708782|8.4533155708782|8.4533155708782|8.4533155708782|8.4533155708782|-9.0909692425149|-9.0909692425149|-9.0909692425149|-9.0909692425149|-9.0909692425149|-9.0909692425149|-9.0909692425149|-9.163854879209|-9.2603945666647|-9.3318242051446|-9.3318242051446|-9.3318242051446|-9.3318242051446|-9.3318242051446|-9.3318242051446|-9.3318242051446|-9.3318242051446|-9.6781378827982|-9.877375982701|9.18233360303|9.18233360303|9.18233360303|9.18233360303|9.18233360303|9.18233360303|9.18233360303|9.18233360303|9.18233360303|9.18233360303||9.18233360303|9.18233360303|9.18233360303|9.18233360303|9.18233360303|9.18233360303|9.18233360303|-10.039552219185|-10.039552219185|-10.039552219185|-10.039552219185|-10.039552219185|-10.039552219185|-10.039552219185|-10.039552219185|-10.039552219185|-10.039552219185|-10.14116945032|-10.194868700235|-10.194868700235|-10.194868700235|-10.194868700235|-10.194868700235|-10.207076541284|-10.327307638967|-10.557008303364|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.5582423029336|9.4913800356556|-10.080152229127|-10.080152229127|-10.080152229127|-10.080152229127|-10.080152229127||||||-10.080152229127|-10.080152229127|-10.080152229127|-10.185724686315|9.271864198292|9.271864198292|9.271864198292|9.271864198292|9.271864198292|9.271864198292|9.271864198292|9.271864198292|9.271864198292|9.271864198292|9.271864198292|9.271864198292|9.271864198292|9.271864198292|9.0804053132674|9.0770093911336|9.0770093911336|9.0770093911336|9.0770093911336|9.0770093911336|9.0770093911336|9.0770093911336|9.0770093911336|9.0770093911336|9.0770093911336|9.0770093911336|9.0770093911336|9.0770093911336|8.686676766414|8.4003672743555|8.4003672743555|8.4003672743555|8.4003672743555|8.4003672743555|8.4003672743555|8.4003672743555|8.1954076184957|7.972119849493|7.8856887216589||||||7.8363211282117|7.8181736479109|7.8181736479109|7.792970658442|7.7649671248822|7.7532557869052|7.7532557869052|7.7532557869052|7.7532557869052|7.7136178970441|7.6056865586291|7.565207734533|-8.0115764769366|-8.0115764769366|-8.0115764769366|-8.0115764769366|-8.0115764769366|-8.0115764769366|-8.0115764769366|-8.0115764769366|-8.0115764769366|-8.0115764769366|-8.1145292291432|-8.2822547499106|-8.3297274183085|7.8432957468633|7.8432957468633|7.8432957468633|7.8432957468633|7.8432957468633|7.8432957468633|7.8432957468633|7.8432957468633|7.8432957468633|7.8432957468633|7.8432957468633|7.8432957468633|7.8432957468633
08607|103951|/equities/umm-al-qura|TADAWULALL||-16.438829323692|-16.438829323692|-16.438829323692|-16.438829323692|-16.438829323692|-16.438829323692|-16.438829323692|-16.588699814394|-16.615889177751|-16.615889177751|-16.615889177751|-16.615889177751|-16.615889177751|-16.615889177751|-16.615889177751|-16.615889177751|-16.817655521445|-17.196283823707|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.387855301442|16.309620449749|16.309620449749|16.309620449749|16.309620449749|16.309620449749|16.309620449749|16.309620449749|16.309620449749|16.309620449749|16.309620449749|16.309620449749|16.114023073743|15.764470056505|15.476171977606|15.476171977606|15.476171977606|15.476171977606|15.476171977606|15.476171977606|15.476171977606|15.476171977606|15.476171977606|15.476171977606|15.476171977606|15.476171977606|15.476171977606|15.069080996609|-15.501127007415|-15.501127007415|-15.501127007415|-15.501127007415|-15.501127007415|-15.501127007415|-15.501127007415|-15.501127007415|-15.501127007415|-15.501127007415|-15.501127007415|-15.631252450866|-15.692403829204|-15.692403829204|-15.692403829204|-15.700855588863|-15.700855588863|-15.700855588863|-15.795395321261|-16.089327753264|-16.245920062814|-16.365466463073|-16.390510090216|-16.390510090216|-16.390510090216|-16.390510090216|-16.393900297332|-16.673306657029|-16.673306657029|-16.673306657029|-16.718118774839|-16.863465057421|-16.942738465257|-17.143042065244|-17.328710557056|-17.328710557056|-17.328710557056|-17.328710557056|-17.402708143389||-17.402708143389|-17.402708143389|-17.402708143389|-17.402708143389|-17.402708143389|-17.402708143389|-17.402708143389|-17.402708143389|-17.402708143389|-17.402708143389|-17.402708143389|-17.595232003702|-17.741368392853|-17.78604639169|-17.78604639169|-17.78604639169|-17.80894023176|-17.84215536378|-17.95683967032|-18.160665964369|-18.160665964369|-18.177406389718|-18.233785292842|-18.435317619353|-18.564086428268|-18.564086428268|-18.564086428268|-18.564086428268|-18.564086428268|-18.564086428268|-18.564086428268|-18.564086428268|-18.608983983578|-18.614427767397|-18.763808791507|-18.79877630559|-18.79877630559|-19.010862841512|-19.147012376468|-19.147012376468|-19.147012376468|-19.147012376468|-19.147012376468|-19.147012376468|-19.147012376468|-19.181125375608|-19.311251133657|18.469754680703|18.469754680703|18.469754680703|18.469754680703|18.469754680703|18.469754680703|18.469754680703|18.469754680703|18.469754680703|18.469754680703|18.469754680703|18.469754680703|18.469754680703||||||18.469754680703|18.469754680703|18.469754680703|18.469754680703|18.469754680703|18.205282512318|18.111500411854|18.111500411854|18.111500411854|18.111500411854|18.111500411854|18.111500411854|18.111500411854|18.111500411854|18.111500411854|17.972777849686|17.943058704461|17.943058704461|17.838098566136|17.838098566136|17.535664073186|17.159983313334|17.159983313334|17.159983313334|17.159983313334|17.159983313334|17.159983313334|17.159983313334|17.159983313334|17.159983313334|17.159983313334|17.159983313334|17.159983313334|17.159983313334|17.159983313334|17.159983313334|17.159983313334|17.159983313334|16.971093138337|16.949003089602|16.949003089602|16.949003089602|16.820607283064||||||16.820607283064|16.820607283064|16.621813343884|16.621813343884|16.621813343884|16.621813343884|16.621813343884|16.348680548007|16.317423030331|16.141581928944|15.932868229256|15.695409389454|-16.103480228255|-16.103480228255|-16.103480228255|-16.103480228255|-16.103480228255|-16.103480228255|-16.103480228255|-16.121644214867|-16.177440833323|-16.177440833323|-16.177440833323|-16.446045238964|-16.508939141689|-16.511247911278|-16.511247911278|-16.511247911278|-16.511247911278|-16.511247911278|-16.511247911278|-16.511247911278|-16.511247911278|-16.511247911278|-16.511247911278|-16.54472069191|-16.763022893524|-16.860024975247
08608|11624|/equities/saudi-indian|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08609|11643|/equities/food-products|TADAWULALL||-42.454336635531|-42.454336635531|-42.454336635531|-42.454336635531|-42.454336635531|-42.454336635531|-42.51593048513|-42.770477638643|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|39.21139450156|38.761590691449|38.761590691449|38.761590691449|38.761590691449|38.473990250563|37.802137139216|37.802137139216|37.802137139216|37.802137139216|37.802137139216|37.802137139216|37.802137139216|37.802137139216|37.802137139216|36.896821925789|36.659985206126|36.659985206126|36.659985206126|36.659985206126|36.659985206126|36.659985206126|36.659985206126|36.659985206126|36.659985206126|36.659985206126|36.593810172727|36.593810172727|36.358343976911|36.358343976911|36.358343976911|35.101154513931|35.101154513931|35.101154513931|35.101154513931|34.820726601918|33.959140372099|33.126823610533|-37.431211907788|-37.431211907788|-37.431211907788|-37.431211907788|-37.431211907788|-37.431211907788|-37.431211907788|-37.431211907788|-37.431211907788|-37.431211907788|-37.431211907788|-37.705198237832|-37.705198237832|-37.852998889746|-37.908023638565|-37.908023638565|-39.05613835105|-39.698486251398|-40.781651093743|-41.818499011223|-41.854011864358|-41.854011864358|-42.593347066966|-43.017607046859|-43.876247799468|37.611010371431|37.611010371431|37.611010371431|37.611010371431|37.611010371431|37.611010371431|37.611010371431|37.611010371431|37.611010371431|37.611010371431|37.611010371431|37.611010371431||37.611010371431|37.611010371431|37.611010371431|37.611010371431|37.611010371431|37.611010371431|36.221479409658|36.221479409658|36.221479409658|35.093309607465|34.756456814826|34.684951635004|32.874947702223|32.469385742406|31.910427754963|30.336586839452|-33.656570665821|-33.821189713461|-33.86625298532|-33.86625298532|-33.86625298532|-33.86625298532|-33.86625298532|-34.116766675451|-34.116766675451|-34.116766675451|-34.116766675451|-34.854739966368|-35.156625803751|-35.156625803751|-35.156625803751|-35.156625803751|-35.15736141077|-35.647070353466|-35.710131015228|-35.710131015228|-35.710131015228|-35.710131015228|-35.710131015228|-35.710131015228|-36.575145869174|-36.933808295213|-36.933808295213|-36.933808295213|-37.005250681518|-37.005250681518|-37.005250681518|-37.005250681518|-37.005250681518|-37.005250681518|-37.005250681518|-37.005250681518|-37.005250681518|-37.005250681518|-37.005250681518|-37.005250681518|-37.005250681518|-37.005250681518|-37.005250681518|-37.160936657291||||||-37.160936657291|-37.160936657291|35.233722039274|35.233722039274|35.233722039274|35.233722039274|35.233722039274|35.233722039274|35.233722039274|35.233722039274|-37.394041412471|-37.394041412471|-37.394041412471|-37.394041412471|-37.394041412471|-37.394041412471|-37.394041412471|-37.918379008105|-38.031533121324|-38.115272755127|-38.115272755127|-38.115272755127|35.405798607943|35.405798607943|35.405798607943|35.405798607943|35.405798607943|35.405798607943|34.081444084509|33.876603139621|33.818449246864|33.534386144722|33.430896181683|33.430896181683|33.430896181683|33.430896181683|33.430896181683|33.430896181683|33.430896181683|32.862109072584|32.599564322254|32.052290978719|31.89143611622||||||31.812621789102|31.812621789102|31.812621789102|31.812621789102|31.812621789102|31.341802708445|30.789977194003|30.789977194003|30.789977194003|30.789977194003|30.789977194003|30.789977194003|30.789977194003|30.789977194003|30.789977194003|30.789977194003|30.789977194003|30.789977194003|30.789977194003|30.789977194003|30.789977194003|30.789977194003|30.789977194003|30.789977194003|30.789977194003|30.789977194003|30.789977194003|30.180528138669|29.253366548255|29.078740842292|-31.518866539113|-31.518866539113|-31.518866539113|-31.518866539113|-31.518866539113|-31.518866539113|-31.518866539113|-31.518866539113
08610|11619|/equities/walaa-insurance|TADAWULALL||19.845224387912|19.291360227563|19.243733662475|18.928593072746|18.635103554035|18.119003978597|17.840005043731|17.702227622917|17.644696057561|-19.219869287393|-19.219869287393|-19.219869287393|-19.219869287393|-19.442078333852|-19.715642114212|-19.876268964929|18.234626426246|18.234626426246|18.234626426246|18.234626426246|18.234626426246|18.234626426246|18.234626426246|18.234626426246|18.234626426246|18.234626426246|18.234626426246|18.234626426246|17.909585570789|17.776207075623|17.75245264957|17.705627438104|17.705627438104|17.705627438104|17.470696869466|17.463317503515|17.463317503515|17.463317503515|17.463317503515|17.463317503515|17.463317503515|17.463317503515|17.463317503515|17.463317503515|17.463317503515|17.138417461261|17.138417461261|16.734908133464|-17.821584605435|-17.821584605435|-17.821584605435|-17.821584605435|-17.821584605435|-17.832872178002|-17.898746889878|-18.094162325118|-18.177957910138|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.427999962266|-18.48666709098|-18.88822788527|-18.88822788527|-18.88822788527|-18.88822788527|-18.88822788527|-18.88822788527|-18.88822788527|-18.88822788527|-18.88822788527|-18.88822788527|-18.88822788527|-18.88822788527||-18.88822788527|-18.88822788527|-18.88822788527|-19.733587416569|17.993024809864|17.993024809864|17.993024809864|17.993024809864|17.993024809864|17.993024809864|17.993024809864|17.993024809864|17.993024809864|17.645582710932|-18.976619832676|-18.976619832676|-18.976619832676|-18.976619832676|17.590177407021|17.590177407021|17.590177407021|17.590177407021|17.590177407021|17.590177407021|17.590177407021|17.590177407021|17.590177407021|17.590177407021|17.590177407021|17.590177407021|17.590177407021|17.502835180526|17.502835180526|17.502835180526|17.185539740665|17.185539740665|17.185539740665|17.185539740665|17.185539740665|17.185539740665|17.185539740665|17.185539740665|17.185539740665|17.185539740665|17.185539740665|17.185539740665|17.185539740665|17.185539740665|17.185539740665|17.185539740665|17.185539740665|17.185539740665|17.185539740665|17.185539740665|17.185539740665|17.185539740665|17.185539740665|17.185539740665|16.811711013696|16.613011135417||||||16.216680065082|16.051865700534|15.770501432175|15.770501432175|15.770501432175|15.601668474138|15.412015030496|15.412015030496|15.412015030496|15.40462069654|15.40462069654|15.40462069654|15.40462069654|15.40462069654|15.40462069654|15.40462069654|15.40462069654|15.40462069654|15.40462069654|15.346109316484|15.346109316484|15.346109316484|15.346109316484|15.346109316484|15.346109316484|15.313454546019|14.866060377806|14.672288922965|14.385876898963|14.228751558948|14.207964973303|14.207964973303|14.037738831675|13.816845996648|13.816845996648|13.816845996648|13.816845996648|13.816845996648|13.816845996648|13.816845996648|13.816845996648|13.566495903631|13.503884483598||||||13.464315654196|13.391462327549|13.300319968489|13.300319968489|13.300319968489|13.300319968489|13.300319968489|13.1436847639|13.1436847639|13.1436847639|13.1436847639|13.1436847639|-13.893887896267|-13.893887896267|-13.893887896267|-13.893887896267|-13.893887896267|-13.893887896267|-13.893887896267|-13.893887896267|-13.893887896267|-13.893887896267|-13.893887896267|-14.231960502337|-14.231960502337|-14.308196498631|-14.308196498631|-14.308196498631|-14.308196498631|-14.308196498631|-14.308196498631|-14.308196498631|-14.373551264602|-14.43845832593|-14.43845832593|-14.451620449034|-14.678467288512|-14.761630180696
08611|19025|/equities/wataniya-insurance|TADAWULALL||-21.327671036684|-21.327671036684|-21.441374038259|-21.441374038259|-21.441374038259|-21.520414907181|19.19731535714|19.19731535714|19.19731535714|19.19731535714|19.19731535714|19.19731535714|19.19731535714|19.19731535714|19.19731535714|19.19731535714|19.19731535714|19.19731535714|19.19731535714|19.19731535714|18.869239751952|18.542488778583|18.276099007386|18.172715990948|18.172715990948|17.682710143829|17.682710143829|17.682710143829|17.301900939703|17.161000654168|16.961111303907|16.840123119995|16.737736611369|16.737736611369|16.737736611369|16.737736611369|16.626373084389|16.536140410501|16.536140410501|16.431862425741|16.431862425741|16.431862425741|16.431862425741|16.431862425741|16.431862425741|16.431862425741|16.431862425741|16.431862425741|16.431862425741|16.431862425741|16.431862425741|16.431862425741|16.431862425741|16.431862425741|16.431862425741|16.431862425741|16.431862425741|16.431862425741|16.409848716453|16.209830631366|16.120923110236|16.119914660177|15.883239782874|15.812487960992|15.523876376878|15.522084549545|15.495561791544|15.495561791544|15.495561791544|15.430623903413|-16.945974201473|-17.039971345566|-17.164980985367|-17.164980985367|-17.164980985367|-17.313312108477|-17.495902122347|-17.638779972757|-17.933088248268|-18.146765966432|-18.345294496766|-18.388005877463|-18.388005877463|-18.388005877463|-18.388005877463|-18.388005877463|-18.388005877463|-18.509740395256|-18.509740395256|-18.509740395256|-18.509740395256|-18.509740395256|-18.509740395256|-18.509740395256|-18.509740395256|-18.509740395256|-18.509740395256|-18.509740395256|-18.664572561647||-18.664572561647|-18.664572561647|-18.664572561647|-18.664572561647|-18.664572561647|-18.664572561647|-18.664572561647|-18.664572561647|-18.664572561647|-18.664572561647|-18.664572561647|-18.664572561647|-18.664572561647|-18.664572561647|-18.664572561647|-18.664572561647|-18.664572561647|-18.975079789057|-19.106755855232|-19.140314822488|-19.140314822488|-19.140314822488|-19.140314822488|-19.439239242665|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.931175389165|17.738364555064|17.738364555064|17.597071808381|17.366471545701|17.366471545701|17.366471545701|17.366471545701||||||17.366471545701|17.366471545701|17.366471545701|17.366471545701|17.366471545701|17.098302065007|16.713782122971|16.713782122971|16.713782122971|16.713782122971|16.713782122971|16.713782122971|16.713782122971|16.713782122971|16.713782122971|16.713782122971|16.713782122971|16.713782122971|16.713782122971|16.713782122971|16.713782122971|16.713782122971|16.713782122971|16.713782122971|16.713782122971|16.713782122971|16.713782122971|16.713782122971|16.713782122971|16.713782122971|16.713782122971|16.713782122971|16.713782122971|16.043091565637|15.87141422792|15.87141422792|15.87141422792|15.87141422792|15.87141422792|15.87141422792|-16.766091749631|-16.766091749631|-16.766091749631||||||-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631|-16.766091749631
08612|11701|/equities/yansab|TADAWULALL/MSCI_EEM||-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.663996058242|-39.729439132232|-40.005172385133|-40.005172385133|-40.627968723417|-40.661632253992|-41.065702122965|38.669578997961|38.669578997961|38.669578997961|37.955088792764|37.718010544438|37.718010544438|37.356123208623|-38.436999762293|-38.436999762293|-38.436999762293|-38.436999762293|-38.436999762293|-38.436999762293|-38.436999762293|-38.436999762293|-38.436999762293|-38.436999762293|-38.436999762293|-38.436999762293|-38.475376637402|-38.475376637402|-38.475376637402|-38.475376637402|-38.475376637402|-38.475376637402|-38.730976881388|-38.896406964014|-38.896406964014|-38.896406964014|-38.896406964014|-38.896406964014|-38.996007102011|-39.142784482106|-39.155575340051|-39.155575340051|-39.155575340051|-39.155575340051|-39.155575340051|-39.155575340051|-39.155575340051|-39.155575340051|-39.155575340051|-39.213511520199|-39.213511520199|-39.213511520199|-39.213511520199|-39.213511520199|-39.213511520199|-39.213511520199|-39.213511520199|-39.213511520199|-39.213511520199|-39.213511520199|-39.213511520199|-39.213511520199|-39.213511520199|-39.323345879241|-40.514827016906|-40.775890096414|-40.775890096414|-40.775890096414|-40.775890096414|-40.775890096414|-40.775890096414|-40.775890096414|-41.134323049902|-41.474247536526|-41.59360693281|-42.001230010116|-42.422198683052|-42.422198683052|-42.494109054439|-43.021230799216|-43.159410523952|-43.159410523952|-43.159410523952|-43.159410523952|-43.352122041452||-43.505963075292|-43.505963075292|-43.505963075292|-43.789960371269|-43.797177512131|-43.983502055057|-43.983502055057|-43.983502055057|-43.983502055057|-43.983502055057|-44.184446388757|-44.579940431952|-44.809875405846|-44.809875405846|-44.809875405846|-44.809875405846|-44.809875405846|-44.809875405846|-44.809875405846|-44.809875405846|-44.809875405846|-44.809875405846|-44.809875405846|-45.899862409762|-46.085956495262|-46.201062433429|-46.273401305088|-46.531557556665|-46.583915487675|-46.583915487675|-46.583915487675|-46.583915487675|-46.759906309344|-47.500757618332|-47.500757618332|-47.500757618332|-47.500757618332|-47.500757618332|-47.500757618332|-47.500757618332|-47.500757618332|-47.500757618332|-47.500757618332|-47.500757618332|-47.500757618332|-48.35917305459|-48.740747499349|46.156754523914|46.156754523914|46.156754523914|46.156754523914|46.156754523914|46.156754523914|46.156754523914|46.156754523914|46.156754523914|46.156754523914|46.156754523914|46.156754523914|45.810280515531||||||45.050312150164|44.950346748744|44.833719457427|44.775051140268|44.775051140268|44.775051140268|44.775051140268|44.775051140268|44.775051140268|44.775051140268|44.455612632388|44.214569167687|43.105077827853|42.405642709116|-44.172044907847|-44.172044907847|-44.252270763493|-44.328324972142|-44.328324972142|-44.328324972142|-44.328324972142|-44.328324972142|-44.328324972142|-44.328324972142|-44.328324972142|-44.328324972142|-44.328324972142|-44.328324972142|-44.687027704438|-44.73025266782|-44.73025266782|-44.73025266782|-44.769725398394|-44.852981948521|-44.852981948521|-44.852981948521|-45.225535074501|-45.678373407025|43.232777561297|43.232777561297|43.232777561297|43.232777561297|42.48641858007||||||41.895796282908|41.895796282908|41.895796282908|41.895796282908|41.895796282908|41.895796282908|41.895796282908|41.895796282908|41.895796282908|41.80644128921|41.565491126669|40.864435009043|-42.709113729166|-42.709113729166|-42.709113729166|-42.709113729166|-42.709113729166|-42.709113729166|-42.709113729166|-42.709113729166|-42.709113729166|-42.709113729166|-42.709113729166|-43.471235103261|-43.829151810156|-44.033727237249|-44.033727237249|-44.033727237249|-44.033727237249|-44.033727237249|-44.033727237249|-44.033727237249|-44.033727237249|-44.033727237249|-44.033727237249|-44.033727237249|-44.033727237249|-44.618032213344
08613|11716|/equities/yanbu-cement|TADAWULALL/MSCI_EEM_SMALLCAP||-32.116335926781|-32.116335926781|-32.116335926781|-32.116335926781|-32.116335926781|-32.223705144204|-32.268006372758|-32.412731752849|-32.412731752849|-32.412731752849|-32.412731752849|-32.412731752849|-32.412731752849|-32.412731752849|-32.412731752849|-32.508590179524|-32.626211437738|-32.798567755527|-32.942853379589|-33.211503585556|-33.490559348772|-33.556177202541|-33.88741977091|-34.302688252874|-34.432947579662|-34.432947579662|-35.494941967107|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|34.143719479934|33.798863223081|33.798863223081|33.798863223081|33.593182249075|33.422197909683|33.422197909683|33.422197909683|33.248082449812|33.248082449812|32.878426342958|32.648250559694|32.153612962173|-34.010889239862|-34.010889239862|-34.010889239862|-34.084319851746|-34.163132532824|-34.261813120035|-34.304469828457|-34.304469828457|-34.304469828457|-34.304469828457|-34.335741284697|-34.335741284697|-34.335741284697|-34.335741284697|-34.335741284697|-34.335741284697|-34.335741284697|-34.335741284697|-35.161016189435|-35.161016189435|-35.161016189435|-35.161016189435|-35.161016189435|-35.161016189435|-35.161016189435|-35.161016189435|-35.161016189435|-35.161016189435|-35.161016189435|-35.161016189435|-35.437239447544|-35.796090547071|-35.796090547071|-35.796090547071|-35.796090547071|-35.796090547071|-35.796090547071|-36.18900167381|-36.18900167381||-36.397840569481|-36.397840569481|-37.267046263996|-37.342553356307|-37.342553356307|-37.342553356307|-37.449787101703|-37.449787101703|-37.449787101703|-37.449787101703|-37.449787101703|-37.449787101703|-37.874763870192|-38.471958372276|-38.652208027581|-38.652208027581|-38.652208027581|-39.113566806294|-39.233492404478|-39.233492404478|-39.233492404478|-39.826101866318|-39.937334474538|-40.136258968469|-40.136258968469|-40.136258968469|-40.136258968469|-40.136258968469|-40.136258968469|-40.136258968469|-40.136258968469|-40.136258968469|-40.136258968469|-40.4541773098|-41.065753965167|-41.209171538648|-41.385189962715|-42.283543216222|-42.297983506334|-42.297983506334|-42.297983506334|-42.297983506334|-42.658873402423|-42.920969684198|-43.252481406744|-43.252481406744|-43.252481406744|-43.252481406744|-43.252481406744|-43.252481406744|-43.252481406744|-43.252481406744|39.743394047614|39.743394047614|39.743394047614|39.743394047614|39.743394047614|39.743394047614|39.743394047614|39.743394047614||||||39.743394047614|39.686001390254|39.686001390254|39.686001390254|39.234877637918|39.234877637918|37.941528589522|-40.860516023819|-40.860516023819|-40.860516023819|-40.860516023819|-40.860516023819|38.474273423878|38.474273423878|38.474273423878|38.474273423878|38.474273423878|38.474273423878|37.66586063143|36.303734331621|35.795814016675|35.226629661914|35.226629661914|35.226629661914|35.226629661914|35.226629661914|35.226629661914|35.226629661914|35.226629661914|35.226629661914|35.226629661914|35.226629661914|35.226629661914|35.226629661914|35.226629661914|35.226629661914|35.226629661914|35.226629661914|34.221456368024|34.221456368024|34.090509025316|33.953738394032|33.953738394032||||||33.953738394032|33.953738394032|33.922714979158|33.922714979158|33.922714979158|33.922714979158|33.878261485095|33.878261485095|33.878261485095|33.878261485095|33.878261485095|33.678623745171|33.120693813129|-34.978863982665|-34.978863982665|-34.978863982665|-34.978863982665|-34.978863982665|-34.978863982665|-34.978863982665|-34.978863982665|-34.978863982665|-35.115404425184|-35.71492238894|-35.71492238894|-35.71492238894|-36.099914189344|-36.205460676623|-36.40328993739|-36.686948466914|-36.686948466914|-36.686948466914|-36.686948466914|-36.960497406475|-36.964443766797|-36.993825475071|-37.120823311378|-37.120823311378
08614|11712|/equities/yamamah-cement|TADAWULALL/MSCI_EEM_SMALLCAP||30.396051627894|30.240058720663|-32.440543394782|-32.440543394782|-32.440543394782|-32.440543394782|-32.440543394782|-32.66108548049|-32.66108548049|-32.66108548049|-32.66108548049|-32.66108548049|-32.967872056738|-33.019857734857|-33.128851642249|-33.128851642249|-33.128851642249|-33.340390565261|-33.514322892675|-33.935357455688|-34.296878717159|-34.296878717159|-34.296878717159|-34.296878717159|-34.296878717159|-34.296878717159|32.393789582571|32.393789582571|32.393789582571|32.393789582571|32.393789582571|32.358375142017|32.358375142017|32.358375142017|32.358375142017|32.358375142017|32.358375142017|32.358375142017|32.358375142017|32.358375142017|32.358375142017|32.358375142017|32.358375142017|32.358375142017|32.123195407566|31.364662114974|30.662551953611|30.662551953611|30.662551953611|30.662551953611|30.662551953611|30.641725198226|29.565804631398|29.248116977662|29.221458532256|29.221458532256|29.221458532256|29.221458532256|28.482175193277|-30.826611773348|-30.826611773348|-30.826611773348|-30.832345821434|-31.16927300777|-31.234207237018|-31.234207237018|-31.234207237018|-31.234207237018|-31.234207237018|-31.234207237018|-31.234207237018|-31.234207237018|-31.234207237018|-31.234207237018|-31.234207237018|-31.234207237018|-31.234207237018|-31.234207237018|-31.932452400805|-32.005502603983|-32.642225793705|-32.876821357656|-32.876821357656|-33.093690058311|-33.290049207457|-33.290049207457|-33.969499733986|-34.298213943728|-34.298213943728|-34.298213943728|-34.298213943728|-34.298213943728|-34.298213943728|-34.298213943728|-34.298213943728|-34.298213943728|-34.298213943728|-34.298213943728|-34.298213943728||-34.298213943728|-34.298213943728|-34.298213943728|-34.298213943728|-34.298213943728|-34.298213943728|-34.298213943728|-34.298213943728|-34.298213943728|-34.298213943728|-34.500793440351|-34.90190409732|-34.90190409732|-34.935469417523|-34.935469417523|-34.935469417523|-34.935469417523|-34.935469417523|-35.167189258945|-35.502675214731|-35.502675214731|-35.502675214731|-35.502675214731|-35.855750789601|-35.914817056488|-35.914817056488|-35.947017044304|-36.541913069377|-36.541913069377|-36.541913069377|-36.541913069377|-36.560457694409|-36.777110096699|-36.777110096699|-37.191232677837|-37.58470386547|-38.108131056053|-38.108131056053|-38.108131056053|-38.339592012016|-38.449545577994|-38.574494789961|-38.663232392716|-38.663232392716|-38.663232392716|-38.663232392716|-38.663232392716|-38.663232392716|-38.663232392716|-38.663232392716|-38.663232392716|-38.663232392716|36.086826556414|36.086826556414|36.086826556414|36.086826556414|35.79925266183|35.690835697525|35.570372403853|35.436524299772||||||35.29361095986|35.29361095986|35.29361095986|35.29361095986|35.29361095986|35.034568157033|34.507852278634|33.800390572994|33.436547539465|33.318384035685|33.01578846763|33.01578846763|33.01578846763|32.964764921648|32.898600451431|32.898600451431|32.898600451431|32.898600451431|32.898600451431|32.898600451431|32.345668015967|32.19078732481|32.19078732481|32.19078732481|32.19078732481|32.19078732481|32.19078732481|32.19078732481|32.19078732481|32.19078732481|32.014761405415|31.841478582843|31.841478582843|31.841478582843|31.841478582843|31.841478582843|31.841478582843|31.841478582843|31.841478582843|31.839820768259|31.839820768259|31.839820768259|31.785913363454||||||31.764905602134|31.50267119584|31.200317647243|31.200317647243|31.200317647243|31.200317647243|31.200317647243|30.805907013444|30.631565255619|30.304516018207|29.938916379948|29.938916379948|29.938916379948|29.938916379948|29.938916379948|29.938916379948|29.938916379948|29.938916379948|29.938916379948|29.938916379948|29.938916379948|29.938916379948|29.938916379948|29.938916379948|29.938916379948|29.938916379948|29.938916379948|29.938916379948|29.938916379948|29.938916379948|29.626574603208|29.165638172503|29.075709144137|28.634119872541|28.55029678442|28.55029678442|28.55029678442|28.55029678442
08615|1050725|/equities/zahrat-al-waha|TADAWULALL||35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.958088426018|35.589542737961|35.027268903521|34.989528064702|34.989528064702|34.727252727056|34.645330125468|34.645330125468|34.645330125468|34.645330125468|34.475367102774|34.105965015792|33.9260715616|33.88912385354|33.88912385354|33.88912385354|33.737912849691|33.68657229135|33.579523538986|33.174471404199|33.041940885861|33.041940885861|32.890966959021|32.890966959021|32.890966959021|32.890966959021|32.890966959021|32.31774115035|32.107104173774|32.107104173774|32.107104173774|32.107104173774|32.107104173774|32.107104173774|31.563447598477|-34.066958855194|-34.066958855194|-34.066958855194|-34.066958855194|-34.066958855194|-34.066958855194|-34.066958855194|-34.066958855194|-34.066958855194|-34.066958855194|-34.066958855194|-34.066958855194|-34.066958855194|-34.066958855194|-34.066958855194|-34.066958855194|-34.9605107292|-35.597789020943|-35.955876689937|-36.020673959555|-36.020673959555|-36.020673959555|-36.020673959555|-36.020673959555|-36.622972719207|-37.414413708597|-37.513236224817|-37.814706577379|-38.374674864962|-39.149637297738|-39.19682044889|-39.429801092164|-39.56616998281|36.066088052227|36.066088052227|36.066088052227|36.066088052227||36.066088052227|36.066088052227|36.066088052227|36.066088052227|36.066088052227|34.673702180761|34.673702180761|34.673702180761|34.673702180761|33.084668835422|-36.438273943193|-36.438273943193|-36.438273943193|-36.438273943193|-36.438273943193|-36.438273943193|-36.438273943193|-36.49107206394|-36.49107206394|-36.49107206394|-36.49107206394|-36.603791414094|-36.603791414094|-36.901901534545|-36.901901534545|-37.441003909097|-37.787226268965|-38.106909643941|-38.106909643941|-38.106909643941|-38.106909643941|-38.106909643941|-38.106909643941|-38.352120809348|-38.646801662215|-38.963112618933|-39.156235988945|-39.518041089741|-39.775225121837|-39.775225121837|-39.775225121837|-39.775225121837|-39.775225121837|-39.775225121837|-39.775225121837|-39.775225121837|-40.172474180174|-40.944416137219|38.258573713536|38.258573713536|38.258573713536|38.258573713536|38.258573713536|38.258573713536|37.778969860336|37.213823147051|37.213823147051|37.213823147051|37.213823147051|37.213823147051||||||37.213823147051|37.213823147051|37.182667436529|37.182667436529|37.182667436529|37.182667436529|37.182667436529|37.182667436529|37.182667436529|37.111296431145|36.948662616502|36.273514484576|35.87333593059|35.87333593059|35.87333593059|35.87333593059|35.87333593059|35.87333593059|35.87333593059|35.87333593059|35.87333593059|35.87333593059|35.87333593059|35.87333593059|35.87333593059|35.87333593059|35.389818929836|35.289828658335|35.289828658335|35.289828658335|35.289828658335|35.289828658335|35.289828658335|35.289828658335|35.289828658335|35.289828658335|35.289828658335|35.289828658335|35.289828658335|34.747034046642|34.633544513492|34.633544513492|34.633544513492||||||34.633544513492|34.633544513492|34.633544513492|34.633544513492|34.633544513492|34.633544513492|34.153939535119|33.576599864935|33.385308159692|33.385308159692|32.794787395114|32.663652618853|31.484614063333|30.747978935799|30.747978935799|30.342198648012|-32.877846459929|-32.877846459929|-32.877846459929|-32.877846459929|-32.877846459929|-32.925384022995|-33.117094969534|-33.72790215587|-33.72790215587|-33.72790215587|-33.72790215587|-33.72790215587|-33.72790215587|-34.090408850461|-34.090408850461|-34.090408850461|-34.090408850461|-34.090408850461|-34.090408850461|-34.200454341868|-34.214142401399|-34.214142401399
08616|11752|/equities/zain-ksa|TADAWULALL/MSCI_EEM||-13.896072668781|-13.896072668781|-13.896072668781|-13.896072668781|-13.896072668781|-13.896072668781|-13.917119575015|-13.917119575015|-13.917119575015|-13.917119575015|-13.917119575015|-13.917119575015|-13.917119575015|-13.917119575015|-13.917119575015|-13.930133316772|-14.135703534834|-14.235226281211|-14.248029214061|-14.382254103727|-14.581393908469|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.620832182513|-14.703146856744|14.052663973221|14.052663973221|14.052663973221|14.052663973221|14.052663973221|14.052663973221|14.052663973221|13.665182408634|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.640097987483|13.508997691815|13.008515403526|13.008515403526|12.966128823776|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941||12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.888603924941|12.829559908124|12.807605049017|12.807605049017|12.781783339053|-13.41739139784|-13.41739139784|-13.41739139784|-13.41739139784|-13.41739139784|-13.41739139784|-13.41739139784|-13.41739139784|-13.41739139784|-13.41739139784|-13.41739139784|-13.41739139784|-13.672657333355|-13.957396757317|-13.984827720361|-13.984827720361|-13.984827720361|-13.984827720361|-14.180919977512|-14.254355691634|-14.301506067605|-14.309492679198|-14.309492679198|-14.309492679198|-14.309492679198|-14.309492679198|-14.309492679198|-14.309492679198|-14.309492679198|-14.309492679198|-14.309492679198|-14.309492679198|-14.309492679198|-14.309492679198|-14.332770078005|-14.428633125426|-14.434036793314|-14.446707635016|-14.511897887225||||||-14.633743465747|-14.633743465747|-14.633743465747|-14.633743465747|-14.633743465747|-14.633743465747|-14.633743465747|-14.633743465747|-14.633743465747|-14.633743465747|-14.633743465747|-14.633743465747|-14.633743465747|-14.663009527569|-14.663009527569|-14.663009527569|-14.69778858649|-14.723319253647|-14.723319253647|-14.884799437748|-15.034221124899|-15.062126940349|-15.062126940349|-15.062126940349|-15.174586156849|-15.353984148241|-15.389982416605|-15.557757804101|-15.563063830474|-15.770070996924|-15.793668076634|-15.793668076634|-16.480693890764|14.520409593318|14.311566310166|14.272074017413|14.272074017413|14.272074017413|14.272074017413|14.272074017413|14.272074017413|14.272074017413|14.272074017413||||||14.272074017413|14.272074017413|13.931193282745|13.769103927239|13.337892712073|13.306547788466|13.263942457663|12.96993539226|12.833261992003|12.702513087089|12.219645827267|12.219645827267|11.860717607045|11.8475523531|11.8475523531|11.749502400508|11.166114202198|-11.227473416143|-11.227473416143|-11.227473416143|-11.227473416143|-11.227473416143|-11.308782581025|10.441142039809|10.441142039809|10.441142039809|10.441142039809|10.280157730882|10.164685722266|10.164685722266|10.164685722266|10.164685722266|10.018190141244|-10.679649315049|-10.679649315049|-10.679649315049|-10.679649315049|-10.679649315049
08617|11698|/equities/zamil-ind-inv|TADAWULALL||24.605423877797|24.605423877797|24.605423877797|24.605423877797|24.605423877797|24.605423877797|24.605423877797|24.605423877797|24.605423877797|24.605423877797|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.535882912737|24.30455399423|24.30455399423|24.30455399423|24.30455399423|24.30455399423|23.24950494666|23.015560784815|22.266734934381|21.974857778377|21.974857778377|21.314976831188|21.314976831188|21.314976831188|21.314976831188|21.114418502108|20.693973394401|20.693973394401|19.37997091718|-21.403383577355|-21.403383577355|-21.403383577355|-21.403383577355|-21.403383577355|-21.403383577355|-21.403383577355|-21.403383577355|-21.403383577355|-21.403383577355|-21.403383577355|-21.403383577355|-21.403383577355|-21.403383577355|-21.403383577355|-21.403383577355|-21.403383577355|-21.591332892863|-21.591332892863||-21.591332892863|-21.591332892863|-21.591332892863|-21.591332892863|-21.591332892863|-21.591332892863|-21.591332892863|-21.591332892863|-21.591332892863|-21.591332892863|-21.591332892863|-21.591332892863|-21.591332892863|-22.248148684466|-22.676679303586|-22.676679303586|-22.676679303586|-22.676679303586|-22.676679303586|-22.676679303586|-22.676679303586|-22.81631001095|-23.333717035413|-23.333717035413|-23.485240167115|-23.850267827217|-24.100297543411|-24.16255251236|-24.579503550212|-25.110559267115|-25.285066386407|-25.294896174294|-25.294896174294|23.361465811763||23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|23.361465811763|22.625517394845|22.360167766765|22.360167766765|22.360167766765|22.360167766765|20.298047804626|20.298047804626|20.298047804626|20.298047804626|20.298047804626||||||20.298047804626|20.298047804626|20.298047804626|20.298047804626|20.298047804626|20.298047804626|20.298047804626|20.298047804626|20.298047804626|20.298047804626|20.138942056003|19.928825278086|19.523139842134|19.124598803102|18.790664900209|18.721082124711|18.721082124711|18.721082124711|18.721082124711|18.538680315855|18.538680315855|18.538680315855|18.538680315855|18.496311665511|18.177013186323|18.082236797398|18.063596017698|17.867329340886|17.437031990633|17.359982555702|17.359982555702|17.359982555702|17.359982555702|17.359982555702|17.359982555702|17.359982555702|17.359982555702|17.359982555702|17.359982555702|17.268870532065|17.224160485244|17.224160485244|17.167709287761||||||17.167709287761|17.167709287761|16.721898856823|16.577777045088|16.577777045088|16.474196691333|16.407072969668|16.407072969668|16.407072969668|16.341193142195|16.337991333294|15.917946467903|15.917946467903|15.917946467903|-16.35052254403|-16.35052254403|-16.35052254403|-16.35052254403|-16.35052254403|-16.35052254403|-16.35052254403|-16.436135744655|-16.48459500693|-16.772883567796|15.774949408169|15.774949408169|15.774949408169|15.774949408169|15.774949408169|15.774949408169|15.774949408169|-16.110871289654|-16.110871289654|-16.110871289654|-16.110871289654|-16.110871289654|-16.230968712087|-16.276631989209
08618|11689|/equities/nat-co-glass-i|TADAWULALL||39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|39.060963876844|38.148290695748|37.930324189464|37.930324189464|37.930324189464|37.930324189464|37.930324189464|37.930324189464|37.930324189464|37.930324189464|37.930324189464|37.930324189464|37.930324189464|37.930324189464|37.930324189464|37.783693119994|37.595770090941|37.438060243603|37.438060243603|37.438060243603|36.4839550209|36.351616138877|36.248598904597|36.248598904597|35.301222954842|34.757742418959|34.757742418959|34.757742418959|34.757742418959|34.629694668328|34.629694668328|34.629694668328|34.629694668328|34.629694668328|34.629694668328|34.629694668328|34.629694668328|33.97462859811|33.97462859811|33.97462859811|33.97462859811|33.654168843506|33.654168843506|33.407410249973|33.313788318927|32.276430448221|32.112877025927|32.112877025927|31.810051592732|-34.20898780328|-34.20898780328|-34.20898780328|-34.20898780328|-34.20898780328|-34.20898780328|-34.20898780328|-34.20898780328|-34.20898780328|-34.20898780328|-34.20898780328|-34.20898780328|-34.20898780328|-34.20898780328|-34.434985261295|-34.504360974197|-34.504360974197|-34.504360974197|-34.504360974197|-34.504360974197|-35.054844446055|-35.453779741597|-35.453779741597|-35.453779741597|-35.453779741597|-35.453779741597|-35.453779741597|-35.453779741597|-35.456975032302|-35.576166531272|-35.576166531272|-35.576166531272|-35.576166531272|33.236719228828|33.236719228828|33.236719228828|33.236719228828|33.236719228828|33.236719228828|33.236719228828|33.236719228828||33.236719228828|33.236719228828|33.236719228828|33.236719228828|33.236719228828|33.236719228828|33.236719228828|33.236719228828|-35.487383922426|-35.487383922426|-36.244315342206|-36.974238294251|-37.263044456516|-37.497826368582|-37.636473954796|-37.807193240721|-37.966328154228|-38.290363217086|-38.578209149399|-38.578209149399|-38.578209149399|-38.578209149399|-38.578209149399|-38.578209149399|-38.578209149399|-38.578209149399|-38.578209149399|-38.578209149399|-38.578209149399|-38.578209149399|-38.578209149399|-38.578209149399|-38.578209149399|-38.578209149399|-39.211898631032|-39.84377608716|-40.056974786515|-40.5127651628|-40.5127651628|-40.5127651628|-40.5127651628|-40.5127651628|37.803058067572|37.803058067572|37.803058067572|37.803058067572|37.803058067572|37.803058067572|37.803058067572|37.803058067572|37.803058067572|37.803058067572|36.770062781718|36.742508972496|36.742508972496|36.742508972496|36.644452506536|36.45611495912|36.45611495912|36.435689133353||||||36.435689133353|36.435689133353|36.435689133353|36.435689133353|36.435689133353|35.936876475752|35.485418306392|35.233798753996|34.90901092514|34.90901092514|34.504456244405|33.349396081429|-34.556452433151|-34.556452433151|-34.556452433151|-34.556452433151|-34.681314778676|-34.681314778676|-34.681314778676|-34.681314778676|-34.681314778676|-34.681314778676|-34.681314778676|-34.681314778676|-34.681314778676|-34.681314778676|-34.681314778676|-34.731868703118|-34.731868703118|-34.807295417577|-34.807295417577|-34.807295417577|-34.955329259005|32.905532147697|32.905532147697|32.905532147697|32.905532147697|32.905532147697|32.905532147697|32.905532147697|32.414479443554|32.033841608903|32.033841608903||||||32.033841608903|32.033841608903|32.033841608903|31.793159377731|31.617397613169|31.420220175886|31.420220175886|31.420220175886|31.420220175886|31.420220175886|30.980800407356|30.954384683613|30.954384683613|30.579870726272|-33.024916445295|-33.024916445295|-33.024916445295|-33.024916445295|-33.024916445295|-33.024916445295|-33.024916445295|-33.024916445295|-33.083240176881|30.759680265037|30.759680265037|30.759680265037|30.759680265037|30.759680265037|30.759680265037|30.759680265037|30.644090115856|-33.072511382386|-33.072511382386|-33.072511382386|-33.072511382386|-33.072511382386|-33.430568478157|-33.770077040515
08619|9179|/equities/singapore-telecommunications|STI/EAFAGROWTH/EAFAVALUE|-2.4563021454696|-2.4792246060774|-2.4930551470558|-2.4930551470558|2.3431031567144|2.3431031567144|2.3431031567144|2.3431031567144|2.3431031567144|2.3431031567144|2.3431031567144|2.3431031567144|2.3431031567144|2.3431031567144|2.3431031567144|2.3431031567144|2.3431031567144|2.3431031567144|2.3431031567144|2.3431031567144|2.3431031567144|2.3431031567144|2.3431031567144|2.3431031567144|2.3431031567144|2.3431031567144|2.3431031567144|2.3431031567144|2.3431031567144||2.3431031567144|2.3245590640756|2.3116161015854|2.3116161015854||2.2979067726517|2.2958725155607|2.2958725155607|2.281371845396|-2.4075161376131|-2.4075161376131|-2.4075161376131|-2.4075161376131|-2.4075161376131|-2.4075161376131|-2.4075161376131|-2.4075161376131|-2.4075161376131|-2.4075161376131|-2.4075161376131|-2.4075161376131|-2.4075161376131|-2.4075161376131|-2.4075161376131|-2.4108224241984|-2.4108224241984|-2.4159138168507|-2.4161899341984|-2.4161899341984|-2.442433252803|-2.471592495697|2.3467135698395|2.3467135698395|2.3467135698395||2.3467135698395|2.3467135698395|2.3467135698395|2.3467135698395|2.3467135698395|2.3257928590859|2.3025476249153|-2.4293870918501|-2.4293870918501|-2.4293870918501|-2.4293870918501|-2.4293870918501|-2.4293870918501|-2.4293870918501|-2.4293870918501|-2.4532078761247|2.3455064983855|2.3455064983855|2.3455064983855|2.3455064983855|2.3455064983855|2.3455064983855|2.3455064983855|2.3455064983855|2.3455064983855|2.3455064983855|2.3455064983855|2.3455064983855|2.3455064983855|2.3455064983855|2.3455064983855|2.3455064983855|2.3455064983855|2.3455064983855|2.3455064983855|2.3455064983855|2.3455064983855|2.3455064983855|2.3383405442249|-2.410294088878|-2.410294088878|-2.410294088878|-2.410294088878|-2.4147712225802|-2.4175235954796|-2.4255817828216|-2.425646443901|-2.4373849450853|-2.4440704979033|-2.4440704979033||-2.4440704979033|-2.4440704979033|-2.4440704979033|-2.4440704979033|-2.4440704979033|-2.4440704979033|-2.4440704979033|-2.4550783410703|-2.4634203927423|-2.4688004538643|-2.4908895145112|-2.5076549329419|-2.5435055006499|-2.5577838806041|-2.5867052067247|-2.5867052067247||-2.5867052067247|-2.5867052067247|-2.5867052067247|-2.5867052067247|-2.6424501857191|2.5443208751082|2.5443208751082|2.5436898400386|2.5402109148326|2.5385676624843|2.5267417168693|2.5047131088129|2.4674589928379|2.4526649770191|2.4526649770191|2.4526649770191|2.4526649770191|2.4451833099182|2.4257592459581|2.4230038774166|2.4230038774166|2.4230038774166|2.4230038774166|2.4230038774166|2.4230038774166|2.4230038774166|-2.5548681859379|-2.5548681859379||-2.5548681859379|-2.5548681859379|-2.5548681859379|-2.5548681859379|-2.5548681859379|-2.5548681859379|-2.5548681859379|-2.5548681859379|-2.5548681859379|-2.5548681859379|-2.5548681859379|-2.5548681859379|-2.5548681859379|-2.5548681859379|-2.57818685684|-2.5802076250689|-2.5902306934614|-2.5909335946488||-2.5909335946488|-2.5909335946488|-2.5909335946488|-2.5909335946488|-2.5949458718811|2.4777723853249|2.4777723853249|2.4777723853249|2.4777723853249|2.4777723853249|2.4777723853249|2.4777723853249|2.4777723853249|2.4777723853249|2.4777723853249|2.4777723853249|2.4777723853249|2.4777723853249|2.4777723853249|2.4686359900521|2.462928879955|2.4437409708554|2.4437409708554||2.4437409708554|2.4437409708554|2.4437409708554|2.4437409708554|2.4437409708554|2.4424899628488|2.4319135189829|2.4319135189829|2.4319135189829|2.4104594787821|2.402042115113|2.402042115113|2.402042115113|2.402042115113|2.402042115113||2.3974593838312|2.3974593838312|2.3932881973692|2.3758757801529|-2.4777352560131|-2.4777352560131|-2.4777352560131|-2.4777352560131|-2.4777352560131|-2.4777352560131|-2.4777352560131|-2.4777352560131|-2.4777352560131|-2.4777352560131|-2.4777352560131|-2.4777352560131|-2.4777352560131|-2.4777352560131|-2.4891502049862|-2.4896112710567|-2.4898595446133|-2.4898595446133|-2.4898595446133|-2.4898595446133|-2.4898595446133|-2.4898595446133|-2.4898595446133|-2.4915105362494|-2.5083450763048|-2.5220500725973|-2.5222778605607
08620|9184|/equities/thai-beverage-pcl|STI|-0.53123857490523|-0.53443175015961|-0.537909572484|-0.537909572484|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.50504659378865|0.4983850746722||-0.53011745892739|-0.53011745892739|-0.53011745892739|-0.53011745892739||-0.53011745892739|-0.53011745892739|-0.53011745892739|-0.53011745892739|-0.53011745892739|-0.53011745892739|-0.53011745892739|-0.53011745892739|-0.53011745892739|-0.53011745892739|-0.53011745892739|-0.53035317770541|-0.53035317770541|-0.53035317770541|-0.53344797549314|-0.53744219472747|-0.539657995996|-0.54461999502129|-0.54818888468154|-0.55770986789473|-0.56040627942841|-0.56040627942841|-0.56040627942841|-0.56040627942841|-0.56040627942841|-0.56040627942841|-0.56040627942841|-0.56040627942841|-0.56040627942841||-0.56118364416643|-0.56118364416643|-0.56118364416643|-0.56118364416643|-0.56118364416643|-0.56118364416643|-0.56118364416643|-0.56118364416643|-0.56118364416643|-0.56118364416643|-0.56118364416643|-0.56118364416643|-0.56118364416643|-0.56118364416643|-0.56687074660244|-0.574300836181|-0.57477870766251|-0.57922074355338|-0.57922074355338|-0.57922074355338|-0.57922074355338|-0.57922074355338|-0.57922074355338|-0.57922074355338|-0.57922074355338|-0.58135639470655|-0.58511821475115|-0.58985356982644|0.55965180692688|0.55965180692688|0.55965180692688|0.55965180692688|0.55965180692688|0.55965180692688|0.55965180692688|0.55965180692688|0.55965180692688|0.55965180692688|0.55965180692688|0.55965180692688|0.55965180692688|0.55965180692688|0.55965180692688|0.55905758007384|-0.59895017792048|-0.59895017792048|-0.59895017792048|-0.59895017792048|-0.59895017792048|-0.59895017792048||-0.59895017792048|-0.59895017792048|-0.59895017792048|-0.59895017792048|-0.59895017792048|-0.59895017792048|-0.59895017792048|-0.59895017792048|-0.59895017792048|-0.59895017792048|-0.60327797520229|-0.60404689135459|-0.60404689135459|-0.60449654992318|-0.60499617055496|-0.60555130459026||-0.61116811541667|-0.61532950457668|0.57312346533131|0.57312346533131|0.57312346533131|0.57312346533131|0.57312346533131|0.56430385328213|0.56136085852244|0.56136085852244|0.56136085852244|0.56136085852244|0.56095652629113|0.55550727302471|0.55000807239656|0.54796717501641|0.54796717501641|0.54796717501641|-0.58441438930126|-0.58441438930126|-0.58441438930126|-0.58441438930126|-0.58441438930126|-0.58441438930126|-0.58441438930126|-0.58441438930126|-0.58441438930126|-0.58441438930126||-0.58441438930126|-0.58441438930126|-0.58441438930126|-0.58441438930126|-0.58441438930126|-0.58441438930126|-0.58441438930126|-0.58441438930126|-0.58441438930126|-0.58441438930126|-0.58441438930126|-0.58441438930126|-0.58441438930126|-0.58441438930126|-0.58441438930126|-0.58441438930126|-0.58851598652305|-0.59001776412793||-0.5947419585527|-0.59915773093049|-0.59961970447771|-0.60513300365068|-0.60570334136329|-0.60633704993285|-0.61454116341314|-0.61887798702817|-0.61887798702817|-0.62236443268039|-0.6267938162086|-0.63061813876335|-0.63061813876335|-0.63061813876335|-0.63061813876335|-0.6495757054985|-0.6573063346744|-0.66311814751895|-0.6689479575301|-0.6689479575301|-0.6689479575301|-0.6689479575301|-0.6689479575301||-0.6689479575301|-0.6689479575301|-0.6689479575301|-0.6689479575301|-0.6689479575301|-0.6689479575301|-0.6689479575301|-0.6689479575301|-0.6689479575301|-0.6689479575301|-0.6689479575301|-0.6689479575301|-0.6689479575301|-0.6689479575301|-0.6689479575301||-0.6689479575301|-0.6689479575301|-0.6689479575301|-0.6689479575301|-0.6689479575301|-0.6689479575301|-0.6689479575301|-0.6689479575301|-0.6689479575301|-0.6689479575301|-0.6689479575301|-0.6689479575301|-0.6689479575301|-0.6689479575301|-0.6689479575301|-0.6689479575301|-0.6689479575301|-0.6689479575301|-0.67216439884512|-0.67339630972122|-0.67339630972122|-0.67339630972122|-0.67339630972122|-0.67339630972122|-0.67339630972122|-0.67339630972122|-0.67339630972122|-0.68294034016105|-0.69008733302914|-0.69008733302914|-0.69008733302914
08621|9098|/equities/genting-international|STI/EAFAGROWTH|0.95618141451473|0.95618141451473|0.95618141451473|0.95618141451473|0.95618141451473|0.95618141451473|0.95459137500151|0.95459137500151|0.95459137500151|0.95459137500151|0.94896872549225|0.94896872549225|0.94896872549225|0.94896872549225|0.94896872549225|0.94896872549225|0.94896872549225|0.94896872549225|0.94896872549225|0.94896872549225|0.94896872549225|0.94802080159904|0.94696755282881|0.94579727641744|0.94457659052066|0.94457659052066|0.94457659052066|0.94457659052066|0.94457659052066||0.94341842914347|0.93407603529564|0.93300816954853|0.93300816954853||0.93300816954853|0.93300816954853|0.93300816954853|0.93300816954853|0.93300816954853|0.93300816954853|0.93300816954853|0.93300816954853|0.93300816954853|0.93300816954853|0.91112017236023|0.89007534900072|0.89007534900072|0.89007534900072|0.89007534900072|0.89007534900072|0.89007534900072|0.89007534900072|0.89007534900072|0.89007534900072|0.89007534900072|0.89007534900072|0.89007534900072|0.89007534900072|0.89007534900072|0.89007534900072|0.89007534900072|0.89007534900072|0.84841704610059||0.8282872447184|0.8282872447184|0.8282872447184|0.8282872447184|0.8282872447184|0.81908325855447|0.81908325855447|0.81908325855447|0.81908325855447|0.81908325855447|0.81908325855447|0.80842584707686|-0.86667546874022|-0.86667546874022|-0.86667546874022|-0.86667546874022|-0.86667546874022|-0.86667546874022|-0.86667546874022|-0.86667546874022|-0.86667546874022|-0.86667546874022|-0.86667546874022|-0.86667546874022|-0.86667546874022|-0.86667546874022|-0.86908385759962|-0.87231540024692|-0.88023072580039|-0.88023072580039|-0.88023072580039|-0.88023072580039|-0.88023072580039|-0.88023072580039|-0.88636745125651|-0.89513050748903|-0.90754281355979|-0.90754281355979|-0.90754281355979|-0.90754281355979|-0.90754281355979|-0.90754281355979|-0.90754281355979|-0.91310312432317|-0.91928124739361|-0.9231471936141|-0.9231471936141|-0.9231471936141|-0.9231471936141|-0.9231471936141||-0.9231471936141|-0.9332190995122|-0.93579900316674|-0.93922111780863|-0.94913460249614|-0.95320509467866|-0.955037120737|-0.955037120737|-0.96281900092117|-0.9643765639684|-0.9643765639684|-0.9643765639684|-0.9643765639684|-0.9643765639684|-0.9643765639684|-0.9643765639684||-0.96442599335289|-0.96442599335289|-0.96442599335289|-0.97193215396236|-0.97193215396236|-0.97193215396236|-0.97193215396236|-0.97193215396236|-0.97193215396236|-0.97193215396236|-0.97193215396236|-0.97193215396236|-0.97193215396236|-0.97193215396236|-0.97193215396236|-0.97193215396236|-0.97193215396236|-0.97193215396236|-0.97193215396236|-0.97193215396236|-0.97193215396236|-0.97193215396236|-0.97193215396236|-0.98492460677171|-0.99141713735889|-0.99141713735889|-0.99141713735889|-0.99141713735889||-0.99141713735889|-0.99141713735889|-0.99141713735889|-0.99907459547598|-1.0060635117437|-1.0060635117437|-1.0060635117437|-1.0060635117437|-1.0060635117437|-1.0060635117437|-1.0060635117437|-1.0060635117437|-1.0060635117437|-1.0150705672796|-1.0170228588907|-1.0378031949565|-1.0492257785317|-1.061639717499||-1.0812663538363|-1.0847403984497|-1.0928782520195|-1.0928782520195|-1.0928782520195|-1.0928782520195|-1.0954202874391|-1.108244761702|-1.1154112272909|-1.1154112272909|-1.1154112272909|-1.1287175776844|-1.1287175776844|-1.160241796163|-1.162417136361|-1.162417136361|-1.162417136361|-1.162417136361|-1.162417136361|-1.162417136361|-1.162417136361|-1.162417136361|1.1090692446233||1.1090692446233|1.1090692446233|1.1090692446233|1.1090692446233|1.1090692446233|1.1090692446233|1.1090692446233|1.1090692446233|1.1090692446233|1.1090692446233|1.1090692446233|1.1090692446233|1.1090692446233|1.1090692446233|1.1090692446233||1.1050769405896|1.1007123316431|1.1007123316431|1.0735692542024|1.0311880951929|1.0232537248584|1.0232537248584|1.0232537248584|1.0232537248584|1.0232537248584|1.022504128665|1.0166712487741|1.0107875240623|1.0107875240623|1.0107875240623|1.0107875240623|1.0107875240623|1.0107875240623|1.0107875240623|1.0107875240623|1.0107875240623|1.0092083627184|1.0024537437712|0.99883749678785|0.99704166468706|0.9800463099913|0.97116257301484|0.96902998216121|0.96902998216121|0.96902998216121|0.96902998216121
08622|8968|/equities/capitamall-trust|STI/EAFAVALUE|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513|1.9481764376513||1.9481764376513|1.9329738286195|1.9066376053688|1.8968195609911||1.8798545341493|1.8798545341493|1.8798545341493|1.8798545341493|1.8798545341493|1.8798545341493|1.8548383824032|1.7898203523073|1.7851376317538|1.7851376317538|1.7851376317538|1.7816913181559|1.7816913181559|1.7816913181559|1.7816913181559|1.7816913181559|1.7816913181559|1.7816913181559|1.7816913181559|1.7816913181559|1.7816913181559|1.7802125672517|1.7783270219108|1.7783270219108|1.7783270219108|1.7783270219108|1.7783270219108|1.7783270219108|1.74241124152||1.74241124152|1.74241124152|1.74241124152|1.74241124152|1.74241124152|1.7149013320478|-1.8126982145028|-1.8126982145028|-1.8126982145028|-1.8126982145028|-1.8126982145028|-1.8126982145028|-1.8193188204829|-1.8193188204829|-1.8270209116477|-1.8466898912344|-1.8746401188725|-1.8746401188725|-1.8746401188725|-1.8746401188725|-1.8746401188725|-1.8746401188725|-1.8746401188725|-1.8746401188725|-1.8746401188725|-1.8857112458408|-1.8932237834916|-1.8932237834916|-1.9096931121068|-1.9227340242278|-1.9227340242278|-1.9227340242278|-1.9313711348519|-1.9520790249491|-1.9628655811575|-1.9637395430965|-1.9785100134883|-1.9785100134883|-1.9785100134883|-1.9785100134883|-1.9785100134883|-1.9785100134883|-1.9785100134883|-1.9785100134883|-1.9785100134883|-1.9785100134883|-1.9785100134883|-1.9785100134883|-1.9785100134883|-1.9785100134883||-1.9785100134883|-1.9785100134883|-1.9785100134883|-1.9785100134883|-1.9785100134883|-1.9816790491311|-1.9816790491311|-1.983532286349|-2.0005914245083|-2.0095460319999|-2.0100511604418|-2.0178346296008|-2.0225940434861|-2.0356600514968|-2.052983625888|1.9378386617625||1.9378386617625|1.9378386617625|1.9378386617625|1.9378386617625|1.9378386617625|1.9378386617625|1.9378386617625|1.9375985067116|1.9345538926375|1.9333932082137|1.9071035826957|1.8910542796227|1.8910542796227|1.8910542796227|1.8828596997703|1.8828596997703|1.8828596997703|1.8828596997703|1.8587330103412|-1.9759698960006|-1.9759698960006|-1.9759698960006|-1.9771887828707|-2.0052097428507|-2.0059315620763|-2.0059315620763|-2.0059315620763|-2.0059315620763||-2.0150389861304|-2.0150389861304|-2.0222655480921|-2.0414062215023|-2.0459787816648|-2.0459787816648|-2.0459787816648|-2.0459787816648|-2.0459787816648|-2.0459787816648|-2.0459787816648|-2.0459787816648|-2.0459787816648|-2.0459787816648|-2.056087497301|-2.0700972382969|-2.0839969256129|1.9776483209201||1.9776483209201|1.9776483209201|1.9776483209201|1.9776483209201|1.9776483209201|1.9776483209201|1.9776483209201|1.9776483209201|1.9776483209201|1.9776483209201|1.9776483209201|1.9776483209201|1.9776483209201|1.9776483209201|1.9776483209201|1.9776483209201|1.9776483209201|1.9776483209201|1.9776483209201|1.9776483209201|1.956831485173|1.9515820758098|1.9515820758098||1.9432607257636|1.9432607257636|1.9432607257636|1.9419563571912|1.9305070683141|1.9280816652953|1.9280816652953|1.9280816652953|1.9280816652953|1.9280816652953|1.9134240789082|1.90518541926|1.90518541926|1.90518541926|1.90518541926||1.90518541926|1.90518541926|1.8940949108187|1.870661023147|1.8318456045865|-1.9585609042915|-1.9585609042915|-1.9585609042915|-1.9585609042915|-1.9585609042915|-1.9585609042915|-1.9585609042915|-1.9585609042915|-1.9585609042915|-1.9585609042915|-1.9585609042915|-1.9585609042915|-1.9585609042915|-1.9756232460641|-1.9756925062231|-1.9940901200055|-1.9940901200055|-1.9940901200055|-1.9940901200055|-2.0051001354587|-2.0234446508501|-2.0454940048427|-2.0477710860273|-2.0503011762324|-2.0504908427688|-2.0504908427688
08623|8969|/equities/dbs-group-holdings|STI/EAFAGROWTH|-32.708122725764|-32.708122725764|-32.708122725764|-32.708122725764|-32.79465261359|-32.79465261359|-32.79465261359|-32.79465261359|-32.79465261359|-32.79465261359|-32.79465261359|-32.79465261359|-32.79465261359|-32.991280512224|-33.011858675066|-33.011858675066|-33.011858675066|-33.297620372842|32.159907122637|32.159907122637|32.159907122637|32.159907122637|32.159907122637|32.159907122637|32.159907122637|32.159907122637|32.159907122637|32.159907122637|32.159907122637||32.041563003356|31.617292370062|31.04699258193|-32.220808609242||-32.220808609242|-32.220808609242|-32.220808609242|-32.220808609242|-32.220808609242|-32.220808609242|-32.220808609242|-32.220808609242|-32.220808609242|-32.220808609242|-32.220808609242|-32.220808609242|-32.504516375794|-32.504516375794|-32.723236809782|-32.723236809782|-32.723236809782|-32.723236809782|-32.723236809782|-32.89192969116|-32.986589291719|-33.115099221498|-33.21288657854|-33.385987554105|-33.66887525509|-33.727686516421|-33.727686516421|-33.843540421214|-33.935043378103||32.681556842018|32.681556842018|32.681556842018|32.681556842018|-33.80478947228|-33.80478947228|-33.80478947228|-33.871124036924|-33.871124036924|-33.871124036924|-34.002968573299|-34.002968573299|-34.002968573299|-34.002968573299|-34.002968573299|-34.054408788379|-34.221011214451|-34.320938425986|-34.320938425986|-34.320938425986|-34.320938425986|-34.320938425986|-34.320938425986|-34.320938425986|-34.320938425986|-34.320938425986|-34.320938425986|-34.320938425986|-34.3647056711|-34.3647056711|-34.3647056711|-34.3647056711|-34.3647056711|-34.3647056711|-34.3647056711|-34.3647056711|-34.5891172767|33.220903930961|33.220903930961|33.220903930961|33.188783179719|32.813646858488|-33.967252115124|-33.967252115124|-33.967252115124|-33.967252115124|-33.967252115124|-33.967252115124|-33.967252115124|-33.967252115124||-33.967252115124|-33.967252115124|-33.967252115124|-33.967252115124|-33.967252115124|-33.967252115124|-33.967252115124|-33.967252115124|-33.979170432481|-34.091301404539|-34.242556955089|-34.485065885903|33.184261636142|33.184261636142|33.184261636142|33.184261636142||33.184261636142|33.184261636142|33.184261636142|33.184261636142|33.184261636142|33.184261636142|33.064736821258|32.858039513787|32.43393266594|31.781590969426|31.691064308339|31.691064308339|31.691064308339|31.691064308339|31.691064308339|31.466740553306|31.163043279037|30.915048566775|30.546131904976|30.546131904976|30.546131904976|30.546131904976|30.546131904976|30.546131904976|30.546131904976|30.546131904976|30.546131904976|30.546131904976||30.42566248605|30.42566248605|30.42566248605|30.42566248605|30.42566248605|-31.780613152407|-31.780613152407|-31.780613152407|-31.780613152407|-31.780613152407|-31.780613152407|-31.780613152407|-31.780613152407|-31.780613152407|-31.780613152407|-31.780613152407|-31.780613152407|-31.780613152407||-31.780613152407|-31.780613152407|-31.780613152407|-31.780613152407|-31.780613152407|-31.780613152407|-31.780613152407|-31.780613152407|-31.780613152407|-31.780613152407|-31.780613152407|-31.973720529168|-31.973720529168|-31.973720529168|-31.973720529168|-32.537466025451|-32.848292604027|-32.848292604027|31.891973818236|31.891973818236|31.891973818236|31.891973818236|31.891973818236||31.880405553997|31.880405553997|31.880405553997|31.880405553997|31.880405553997|31.880405553997|31.880405553997|31.880405553997|31.880405553997|31.880405553997|31.880405553997|31.880405553997|31.880405553997|31.880405553997|31.880405553997||31.880405553997|31.880405553997|31.880405553997|31.880405553997|31.880405553997|31.880405553997|31.880405553997|31.709690871968|-33.012484719106|-33.012484719106|-33.012484719106|-33.012484719106|-33.012484719106|-33.012484719106|-33.012484719106|-33.012484719106|-33.012484719106|-33.012484719106|-33.610556471953|-34.034846478711|-34.287384013346|-34.362133584255|-34.362133584255|-34.362133584255|-34.362133584255|-34.564027134836|-34.947599322994|-35.113304464243|-35.208225400605|-35.342692648214|-35.466934083614
08624|8959|/equities/city-developments|STI/EAFAVALUE|-6.2279180596638|-6.2296132371978|-6.2296132371978|-6.2296132371978|-6.2906813407558|-6.3047301416802|-6.3047301416802|-6.40803333181|-6.4372591802131|-6.4513990689926|-6.4804434301249|-6.5104929608097|-6.5183253731982|-6.5587432025125|-6.5587432025125|-6.5587432025125|-6.5587432025125|-6.6369369690341|6.3303016399514|6.3303016399514|6.3303016399514|6.3303016399514|6.3303016399514|6.3303016399514|6.3303016399514|6.3303016399514|6.3303016399514|6.3303016399514|6.3303016399514||6.3303016399514|6.3303016399514|6.3303016399514|6.3303016399514||6.3303016399514|6.3303016399514|6.3303016399514|6.3303016399514|6.3303016399514|6.3303016399514|6.1086684835366|-6.4337203446867|-6.4337203446867|-6.4337203446867|-6.4337203446867|-6.4337203446867|-6.4337203446867|-6.4337203446867|-6.4337203446867|-6.4337203446867|-6.4337203446867|-6.4337203446867|-6.4337203446867|-6.4337203446867|-6.4337203446867|-6.4337203446867|-6.4337203446867|-6.4337203446867|-6.4337203446867|-6.4337203446867|-6.4337203446867|-6.4337203446867|-6.4337203446867||-6.4691338477137|-6.6234820614924|6.2503125999704|6.2503125999704|6.2503125999704|-6.4808857025862|-6.4808857025862|-6.4808857025862|-6.4808857025862|-6.4808857025862|-6.4808857025862|-6.4808857025862|-6.5735625384472|-6.5735625384472|-6.6128472617625|-6.6353861017755|-6.765984447326|6.4738641866993|6.4738641866993|6.4738641866993|6.4738641866993|6.4738641866993|-6.726752559466|-6.726752559466|-6.726752559466|-6.726752559466|-6.726752559466|-6.726752559466|-6.7726731008113|-6.7726731008113|-6.7726731008113|-6.7726731008113|-6.824080938081|-6.8450900647155|-6.8650999966718|-6.8812224272729|-6.930246870147|6.6616494177955|6.6616494177955|6.6616494177955|6.6616494177955|-6.8606526028612|-6.8606526028612|-6.8606526028612|-6.8965181865093|-6.8965181865093|-6.8965181865093|-6.8965181865093|-6.8965181865093|-6.8965181865093||-6.8965181865093|-6.8965181865093|-6.8965181865093|-6.8965181865093|-6.8965181865093|-6.8965181865093|-6.8965181865093|-6.8965181865093|-6.9150204170409|-6.9605780959861|-7.0267534919069|-7.0852816841653|-7.1636464354783|-7.1779403683642|-7.282711373115|-7.3913459097284||7.1154044992416|7.1154044992416|7.1154044992416|7.1154044992416|7.1154044992416|7.1154044992416|7.0482272182006|7.0119192637888|6.9687991449002|6.879221208533|6.8291344991882|6.7462604963735|6.6986228850103|-7.004160850478|-7.004160850478|-7.004160850478|-7.004160850478|-7.004160850478|-7.004160850478|-7.004160850478|-7.004160850478|-7.004160850478|-7.004160850478|-7.004160850478|-7.004160850478|-7.004160850478|-7.004160850478|-7.004160850478||-7.004160850478|-7.004160850478|-7.0357345400396|-7.0608160030116|6.7937521927582|6.7937521927582|6.7937521927582|6.7937521927582|6.7937521927582|-7.0417206349008|-7.0417206349008|-7.0417206349008|-7.0417206349008|-7.0417206349008|-7.0417206349008|-7.0417206349008|-7.0417206349008|-7.0417206349008||-7.0417206349008|-7.0417206349008|-7.1119120719292|-7.1182355220956|-7.1186861707157|-7.1186861707157|-7.1252068627086|-7.1624520474238|-7.1871686968056|-7.196001698485|-7.196001698485|-7.196001698485|-7.196001698485|-7.196001698485|-7.196001698485|-7.196001698485|-7.196001698485|-7.196001698485|-7.196001698485|-7.196001698485|-7.196001698485|-7.196001698485|-7.196001698485||-7.196001698485|-7.2924810536603|-7.3982124181976|-7.3982124181976|-7.3982124181976|-7.3982124181976|-7.3982124181976|-7.3982124181976|-7.3982124181976|-7.3982124181976|-7.3982124181976|-7.3982124181976|-7.3982124181976|-7.3982124181976|-7.3982124181976||-7.3982124181976|-7.3982124181976|-7.3982124181976|-7.3982124181976|-7.3982124181976|-7.3982124181976|-7.3982124181976|-7.3982124181976|-7.3982124181976|-7.3982124181976|-7.3982124181976|-7.3982124181976|-7.3982124181976|-7.3982124181976|-7.3982124181976|-7.3982124181976|-7.3982124181976|-7.3982124181976|-7.5852703620317|-7.5981186815238|-7.665674256852|-7.70558235333|-7.7773892314967|-7.8280619947708|-7.9261105953098|-7.9878152143558|-8.0239688568204|-8.0441420702396|-8.0441420702396|-8.0843782239506|-8.0843782239506
08625|8966|/equities/oversea-chinese-banking-corp.|STI/EAFAVALUE|12.633669109291|12.633669109291|12.633669109291|12.633669109291|12.633669109291|12.633669109291|12.633669109291|12.633669109291|12.633669109291|12.633669109291|12.633669109291|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459|12.543671627459||12.53963520308|12.487372369454|-12.82525736334|-12.82525736334||-12.82525736334|-12.82525736334|-12.82525736334|-12.82525736334|-12.82525736334|-12.82525736334|-12.900637629962|-12.900637629962|-12.900637629962|-12.900637629962|-12.900637629962|-12.900637629962|-12.986819747792|-13.019677514547|-13.019677514547|-13.019677514547|-13.032974740657|-13.03891974515|-13.03891974515|-13.094910738935|-13.151011809232|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405||12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.679519170405|12.649505065958|12.649505065958|12.649505065958|12.611116434778|12.522906861532|12.417433774557|12.417433774557|12.417433774557|12.417433774557|12.417433774557|12.417433774557|12.417433774557|12.417433774557|12.417433774557|12.417433774557|12.417433774557|12.417433774557|12.417433774557|12.417433774557|12.417433774557|12.417433774557|12.417433774557|-12.724917831386|-12.724917831386|-12.724917831386|-12.724917831386|-12.724917831386|-12.724917831386|-12.724917831386|-12.724917831386|-12.724917831386||-12.724917831386|-12.724917831386|-12.724917831386|-12.724917831386|-12.724917831386|-12.724917831386|-12.724917831386|-12.724917831386|-12.777686055462|-12.796317559658|-12.89701963153|-13.001132866702|-13.151258889129|-13.184732109629|12.934214272328|12.934214272328||12.934214272328|12.934214272328|12.934214272328|12.934214272328|12.934214272328|12.934214272328|12.870237578096|12.750819724072|12.589243828443|12.410826456975|12.330363181378|12.302299644654|12.302299644654|12.254221971504|12.243024304699|12.107804990689|12.031487707345|-12.383290767649|-12.383290767649|-12.383290767649|-12.383290767649|-12.383290767649|-12.383290767649|-12.513100730026|12.208106299215|12.208106299215|12.208106299215|12.208106299215||12.208106299215|12.208106299215|12.208106299215|12.208106299215|12.208106299215|12.208106299215|12.208106299215|12.208106299215|12.200674026071|-12.597889285004|-12.597889285004|-12.597889285004|-12.597889285004|-12.597889285004|-12.597889285004|-12.597889285004|-12.597889285004|-12.597889285004||-12.597889285004|-12.597889285004|-12.611779491374|-12.611779491374|-12.611779491374|-12.611779491374|-12.611779491374|-12.616969779245|-12.616969779245|-12.616969779245|-12.616969779245|-12.646633151629|-12.662572082004|-12.662572082004|-12.731746603075|-12.770955249366|-12.770955249366|-12.770955249366|-12.839949842621|12.431220801936|12.431220801936|12.431220801936|12.431220801936||12.431220801936|12.431220801936|12.431220801936|12.431220801936|12.431220801936|12.431220801936|12.431220801936|12.431220801936|12.416421240231|12.416421240231|12.416421240231|12.301579071041|12.281219968411|12.281219968411|12.281219968411||12.215086912928|12.215086912928|12.067318253846|-12.579833143506|-12.579833143506|-12.579833143506|-12.579833143506|-12.579833143506|-12.579833143506|-12.579833143506|-12.579833143506|-12.579833143506|-12.579833143506|-12.579833143506|-12.579833143506|-12.579833143506|-12.579833143506|-12.579833143506|-12.732592125241|-12.883435959622|-13.006428796507|-13.006428796507|-13.006428796507|-13.006428796507|-13.006428796507|-13.006428796507|-13.120477127208|-13.178486883087|-13.178486883087|-13.178486883087|-13.271096613057
08626|942528|/equities/ascendas-real-estate-inv|STI/EAFAGROWTH/EAFAVALUE|-2.9146884679595|-2.9146884679595|-2.9775783323701|-2.9775783323701|-3.0028648137445|-3.0187461402892|-3.0187461402892|-3.0187461402892|-3.0187461402892|-3.034162299156|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452|2.873583644452||2.873583644452|2.8423151769266|2.8128493493771|2.8128493493771||2.8128493493771|2.8128493493771|2.8128493493771|2.8128493493771|2.8128493493771|2.8128493493771|2.8014992680787|2.7202459238487|2.7202459238487|2.7158287523541|2.7103652819829|2.6926227405663|2.6926227405663|2.6926227405663|2.6926227405663|2.6844107858188|2.6844107858188|2.6787897604314|2.6698281869105|2.6698281869105|2.6698281869105|2.6525868822923|2.6496751443092|2.6496751443092|2.6089782533256|2.6089782533256|2.6089782533256|2.5944202804132|2.5797751492834||2.5797751492834|2.5797751492834|2.5797751492834|2.5797751492834|2.5764168177022|2.552685357241|2.4935393213212|-2.6517637552874|-2.6517637552874|-2.6517637552874|-2.6517637552874|-2.6517637552874|-2.6752520962693|-2.6752520962693|-2.6752520962693|-2.6775023456125|-2.7300025749768|-2.7912574891108|-2.7912574891108|-2.7912574891108|-2.7912574891108|-2.7912574891108|-2.7912574891108|-2.7912574891108|-2.7912574891108|-2.7912574891108|-2.8053796708163|-2.8053796708163|-2.8265329532686|-2.8642084319001|2.7078165386159|2.7078165386159|2.7078165386159|2.7078165386159|2.7078165386159|2.7078165386159|2.7078165386159|2.7078165386159|2.7078165386159|2.7078165386159|2.7078165386159|-2.824565055173|-2.824565055173|-2.824565055173|-2.824565055173|-2.824565055173|-2.824565055173|-2.824565055173|-2.824565055173|-2.824565055173||-2.824565055173|-2.824565055173|-2.824565055173|-2.824565055173|-2.824565055173|-2.824565055173|-2.824565055173|-2.824565055173|-2.8288661437841|-2.8288661437841|-2.8288661437841|-2.8288661437841|-2.8459623740351|2.7140367844774|2.7140367844774|2.7140367844774||2.7140367844774|2.7140367844774|2.7140367844774|2.7140367844774|2.7140367844774|2.7140367844774|2.7140367844774|2.7140367844774|2.7140367844774|2.7055964314356|2.6929739373174|2.6929739373174|2.6929739373174|2.6929739373174|2.6929739373174|2.6929739373174|2.6929739373174|2.6929739373174|2.651637741509|2.6263066201648|2.6263066201648|2.6263066201648|2.6263066201648|2.6263066201648|2.6263066201648|2.6263066201648|2.6263066201648|2.6263066201648||2.6263066201648|2.6263066201648|2.6263066201648|2.6263066201648|2.6263066201648|2.6263066201648|2.6263066201648|2.6263066201648|2.6263066201648|-2.733117134776|-2.733117134776|-2.733117134776|-2.733117134776|-2.733117134776|-2.7440189602268|-2.7622433241089|-2.7891592246383|-2.8127081185006||-2.8127081185006|-2.8127081185006|-2.8268979025574|-2.8333924833016|-2.8333924833016|-2.8537694152943|2.7538887959985|2.7538887959985|2.7538887959985|2.7538887959985|2.7538887959985|2.7538887959985||2.7538887959985|2.7538887959985|2.7538887959985|2.7506407839472|2.7506407839472|2.7506407839472|2.7506407839472|2.7506407839472|2.7506407839472|2.7506407839472||2.7506407839472|2.7506407839472|2.7506407839472|2.7506407839472|2.7506407839472|2.7506407839472|2.7506407839472|2.7506407839472|2.7506407839472|2.7506407839472|2.7506407839472|2.7506407839472|2.7506407839472|2.7506407839472|2.7506407839472||2.7506407839472|2.7506407839472|2.749045502523|2.7328282058012|2.6875868836786|2.6806520929762|2.6687680118403|2.6687680118403|2.6643985899976|-2.8289931994637|-2.8289931994637|-2.8289931994637|-2.8289931994637|-2.8289931994637|-2.8289931994637|-2.8289931994637|-2.8289931994637|-2.8289931994637|-2.8289931994637|-2.8289931994637|-2.8611035327072|-2.8784483649063|-2.8993870657603|-2.9065411931851|-2.9067124191842|-2.9067124191842|-2.9067124191842|-2.9067124191842|-2.9067124191842|-2.9067124191842|-2.9067124191842
08627|8963|/equities/comfortdelgro-corporation|STI|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3631080821749|1.3584534278176|1.350621987635|1.350621987635|1.350621987635||1.3456910994915|1.3374345597589|1.3311013725185|1.3311013725185||1.3311013725185|1.3311013725185|1.3311013725185|1.3311013725185|1.3311013725185|1.3311013725185|1.3301126324229|1.3190140418535|1.3077933846056|1.2864371072517|1.2794992607444|1.2794992607444|1.2794992607444|1.2794992607444|1.2794992607444|1.2794992607444|1.2794992607444|1.2794992607444|1.2794992607444|1.2794436129828|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477||-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3435350062477|-1.3439277942564|-1.3543642158404|1.2961035093667|1.2961035093667|1.2961035093667|1.2961035093667|1.2961035093667|1.2817816823723|1.2592018213539|1.2435433947674|1.2435433947674|1.2435433947674|1.2435433947674|1.2435433947674|1.2435433947674|1.2435433947674|1.2376041114237|1.2376041114237|1.2376041114237|1.2317271773743|1.2317271773743|1.2317271773743|1.2312681165653|1.2312681165653|1.2282851172096|1.2282851172096|1.2282851172096|1.2282851172096|1.2282851172096|1.2282851172096|1.2282851172096|1.2282851172096|1.2282851172096|1.2282851172096|1.2282851172096||1.2282851172096|1.2282851172096|1.2282851172096|1.2282851172096|1.2282851172096|1.2282851172096|1.2282851172096|1.2282851172096|1.2282851172096|1.2282851172096|1.2282851172096|1.221983467275|1.217334601689|1.217334601689|1.217334601689|1.217334601689||1.217334601689|1.215371778065|1.2141009540397|1.2141009540397|1.2075320402582|1.2075320402582|1.2033689330904|1.2016283036859|1.2016283036859|1.1990314458908|1.1961460483406|1.1879400558311|1.1827111715562|1.1708779858079|1.1708779858079|1.161204351282|1.161204351282|1.161204351282|1.1463381728595|1.1431535174521|1.1296150209807|1.1256833476383|1.1163147668661|1.1147942190502|1.1138375546526|1.1138375546526|1.1138375546526|1.1138375546526||1.1138375546526|1.1070417658037|1.0933797244171|1.0915330255407|1.0894811379002|1.0822012675124|1.0630014221224|1.0538904711442|1.044878302331|1.0359758914789|1.0155287783764|-1.0921036979228|-1.0921036979228|-1.0921036979228|-1.0921036979228|-1.1034485521879|-1.1049428453011|-1.1366032019768||-1.1551146789297|-1.1706829649325|-1.1774970634418|-1.1774970634418|-1.1774970634418|-1.1774970634418|-1.1774970634418|-1.1774970634418|-1.1861078456196|-1.1917864961925|-1.2008738830689|-1.207082094418|1.1471579916179|1.1471579916179|1.1471579916179|1.1471579916179|1.1471579916179|1.1471579916179|1.1471579916179|1.1471579916179|1.1471579916179|1.1395977147089|1.1359586373881||1.1359586373881|1.1359586373881|1.1359586373881|1.1359586373881|1.1359586373881|1.1359586373881|1.1359586373881|1.1359586373881|1.1359586373881|1.1359586373881|1.1331599882006|1.1331599882006|1.1311221973498|1.1239580066557|1.1231601012871||1.1231601012871|1.1231601012871|1.1231601012871|1.1231601012871|1.1231601012871|1.1231601012871|1.1231601012871|1.1231601012871|1.1231601012871|1.1231601012871|1.1231601012871|1.1231601012871|1.1231601012871|1.1231601012871|1.1231601012871|1.1231601012871|1.1231601012871|1.1231601012871|1.1231601012871|1.1231601012871|1.1231601012871|1.1231601012871|1.1231601012871|1.1231601012871|1.1231601012871|1.1231601012871|1.1231601012871|1.1227334553583|1.1222594043263|1.11283255273|1.11283255273
08628|8962|/equities/wilmar-international|STI/EAFAGROWTH|-3.4094596079628|-3.4541176066926|-3.4541176066926|-3.4541176066926|-3.4541176066926|-3.4541176066926|-3.4541176066926|-3.4541176066926|-3.4541176066926|-3.4541176066926|-3.4541176066926|-3.4541176066926|-3.4541176066926|-3.4734640106152|-3.5066377544532|-3.5066377544532|-3.5066377544532|-3.5583182632346|-3.5583182632346|-3.6053536401213|-3.6131707149546|-3.62685634889|-3.6382432605515|-3.6382432605515|-3.6382432605515|-3.6382432605515|-3.6382432605515|-3.6382432605515|-3.6382432605515||-3.6382432605515|-3.6382432605515|-3.6382432605515|-3.6382432605515||-3.6382432605515|-3.6382432605515|-3.6419765333868|-3.6419765333868|-3.6419765333868|-3.6419765333868|-3.6553414182576|-3.6553414182576|-3.6903793366654|3.5098839060084|3.5098839060084|3.5098839060084|3.5098839060084|3.5098839060084|3.5098839060084|3.5098839060084|3.5098839060084|3.5098839060084|3.5098839060084|3.5098839060084|3.5020932108843|3.5006590983033|3.4868434293138|3.4826037865068|3.4760265813067|3.4760265813067|3.4760265813067|3.4760265813067|3.4760265813067||3.4760265813067|3.4760265813067|3.4760265813067|3.4760265813067|3.4760265813067|3.4760265813067|3.4589182917491|-3.622180194875|-3.622180194875|-3.622180194875|-3.622180194875|-3.622180194875|-3.622180194875|-3.622180194875|-3.622180194875|-3.6657557434731|-3.7058396943072|-3.7403774269929|-3.7436758864209|-3.7436758864209|-3.7921276027456|-3.7921276027456|-3.7921276027456|-3.7921276027456|-3.7921276027456|-3.7921276027456|-3.7921276027456|-3.7921276027456|3.6209201961035|3.6209201961035|3.6209201961035|3.6209201961035|3.6209201961035|3.6209201961035|3.6209201961035|3.6209201961035|3.6209201961035|3.6209201961035|3.6209201961035|3.6209201961035|3.6209201961035|3.5632447036631|3.5186052490745|3.5126418845022|3.5126418845022|3.5126418845022|3.5126418845022|3.5126418845022|3.5126418845022|3.5126418845022||3.5123797275584|-3.7174830176278|-3.7174830176278|-3.7174830176278|-3.7174830176278|-3.7478185600022|-3.7478185600022|-3.7555785171755|-3.7555785171755|-3.7735537649388|-3.7735537649388|-3.8000598617389|-3.8417330790442|-3.8969256534491|3.6911570405769|3.6911570405769||3.6911570405769|3.6911570405769|3.6911570405769|3.6911570405769|3.6911570405769|3.6911570405769|3.6911570405769|-3.851711705829|-3.851711705829|-3.851711705829|-3.851711705829|-3.851711705829|-3.851711705829|-3.851711705829|-3.851711705829|-3.851711705829|-3.851711705829|-3.851711705829|-3.851711705829|-3.851711705829|-3.851711705829|-3.851711705829|-3.851711705829|-3.851711705829|-3.9007908012086|-3.9208786648307|-3.9831984751526|-4.0118873111742||-4.0365413683805|-4.0400458991696|-4.0667175783239|3.9094062342114|3.9094062342114|3.9094062342114|3.9094062342114|3.9094062342114|3.9094062342114|3.8915624898746|-4.0427729892642|-4.0427729892642|-4.0427729892642|-4.0427729892642|-4.0427729892642|-4.0427729892642|-4.0427729892642|-4.0427729892642||-4.0427729892642|-4.0427729892642|-4.0427729892642|-4.0427729892642|-4.0427729892642|-4.0427729892642|-4.0427729892642|-4.0427729892642|-4.0427729892642|-4.0427729892642|-4.0427729892642|-4.0427729892642|-4.0427729892642|-4.0427729892642|-4.0427729892642|-4.0427729892642|-4.0427729892642|-4.0427729892642|-4.0427729892642|-4.0427729892642|-4.0575254678627|-4.0750282208015|-4.1300313649232||-4.1344793038958|-4.1866437547068|-4.2529374882755|-4.2563885811169|-4.2563885811169|-4.2563885811169|-4.2563885811169|-4.2563885811169|-4.2563885811169|-4.2587650223131|-4.2864056078985|4.094214367956|4.094214367956|4.094214367956|4.094214367956||4.094214367956|4.094214367956|4.094214367956|4.0541267660924|4.0145394070732|4.0145394070732|3.9993696192885|3.9993696192885|3.9881886619092|3.9596539490488|3.9361979271368|3.9361979271368|3.9361979271368|3.9361979271368|3.9361979271368|3.9018865189504|-4.0701845388296|-4.0701845388296|-4.0701845388296|-4.0701845388296|-4.0701845388296|-4.0701845388296|-4.0701845388296|-4.0701845388296|-4.0701845388296|-4.0701845388296|-4.0701845388296|-4.0701845388296|-4.0701845388296|-4.1217687524684|-4.1217687524684
08629|8979|/equities/singapore-technologies-engineering|STI/EAFAGROWTH|3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493|3.7235603083493|3.7216480200211|3.7216480200211|3.7216480200211|3.7216480200211|3.7216480200211|3.7216480200211|3.7184409315551|3.7184409315551|3.7184409315551|3.7184409315551|3.7184409315551|3.7184409315551|3.7184409315551|3.7184409315551|3.7184409315551||3.7177122097506|3.7019025331618|-3.8432381300921|-3.8432381300921||-3.8432381300921|-3.8432381300921|-3.8432381300921|-3.8432381300921|-3.8432381300921|-3.8432381300921|-3.8432381300921|-3.8432381300921|-3.8432381300921|-3.8432381300921|-3.8432381300921|-3.8432381300921|-3.8480909308753|-3.8480909308753|-3.8480909308753|-3.8480909308753|-3.8480909308753|-3.8708530013161|-3.8708530013161|-3.8937255480109|-3.9152442160322|-3.9152442160322|-3.9152442160322|-3.9152442160322|-3.9152442160322|-3.9152442160322|-3.9152442160322|-3.9152442160322|-3.9152442160322||-3.9152442160322|-3.9152442160322|-3.9152442160322|-3.9152442160322|-3.9152442160322|-3.9152442160322|-3.9152442160322|-3.9152442160322|-3.9152442160322|-3.9152442160322|-3.9152442160322|-3.9152442160322|-3.9439632904973|-3.9439632904973|-3.9439632904973|3.7882440043679|3.7882440043679|3.7882440043679|3.7882440043679|3.7882440043679|3.7882440043679|3.7541329234452|3.7541329234452|3.7541329234452|3.7541329234452|3.7541329234452|3.7541329234452|3.7541329234452|3.7541329234452|3.7541329234452|3.7541329234452|3.7541329234452|3.7541329234452|3.7541329234452|3.7541329234452|3.7541329234452|3.7541329234452|3.7541329234452|3.7541329234452|3.7541329234452|3.7501476704645|3.7073861956119|3.70560037348|3.70560037348|3.7000622451714|3.7000622451714|3.6877357962914|3.6877357962914|3.6877357962914|3.6877357962914||3.6877357962914|3.6877357962914|3.6863486307425|3.6863486307425|3.6863486307425|3.6863486307425|3.6863486307425|3.6863486307425|3.6863486307425|3.6863486307425|3.6863486307425|3.6863486307425|3.6863486307425|3.655387337292|3.6250330382062|3.6250330382062||3.6250330382062|3.6250330382062|3.6250330382062|3.6250330382062|3.6250330382062|3.6250330382062|3.6105922652033|3.5973247369956|3.5659163882148|-3.7140947076698|-3.7140947076698|-3.7140947076698|-3.7140947076698|-3.7140947076698|-3.7140947076698|-3.7140947076698|-3.7140947076698|-3.7140947076698|-3.7140947076698|-3.7140947076698|-3.7140947076698|-3.7140947076698|-3.7528829942169|-3.7661941649054|-3.7661941649054|-3.7661941649054|-3.7661941649054|-3.7661941649054||-3.7661941649054|-3.7661941649054|-3.7661941649054|3.6058191102441|3.6058191102441|3.6058191102441|3.6058191102441|3.6058191102441|3.6058191102441|3.6058191102441|3.6058191102441|3.6058191102441|3.6058191102441|3.6058191102441|3.6058191102441|3.6058191102441|3.6058191102441|3.6058191102441||3.6058191102441|3.6058191102441|3.6058191102441|3.6058191102441|3.6037043051139|3.6037043051139|3.6037043051139|3.6037043051139|3.6037043051139|3.600782548522|3.5825361666139|3.5662574196159|3.5662574196159|3.5662574196159|3.5662574196159|3.5662574196159|3.5662574196159|3.5662574196159|3.5662574196159|3.5662574196159|3.5662574196159|3.5662574196159|3.5662574196159||3.5662574196159|3.5662574196159|3.5662574196159|3.5662574196159|3.5662574196159|3.5662574196159|3.5601817610869|3.5601817610869|3.5601817610869|3.5601817610869|3.5601817610869|3.5601817610869|3.5601817610869|3.5601817610869|3.5466326890873||3.5466326890873|3.5466326890873|3.5466326890873|3.515702995822|3.4774477847916|3.476601852325|3.476601852325|3.476601852325|3.400668860969|-3.5463396830425|-3.5463396830425|-3.5463396830425|-3.5463396830425|-3.5463396830425|-3.5463396830425|-3.5463396830425|-3.5463396830425|-3.5463396830425|-3.5463396830425|-3.5564884657182|-3.5988760915639|-3.6130873572627|-3.6130873572627|-3.6130873572627|-3.6130873572627|-3.6562081455963|-3.6874534818615|-3.7055038713841|-3.710227763797|-3.710227763797|-3.710227763797
08630|8960|/equities/sembcorp-industries|STI|5.3673928683067|5.3673928683067|5.3673928683067|5.3673928683067|5.3673928683067|5.3673928683067|5.3372750303216|5.3372750303216|5.2225276387474|5.1901460374201|5.1901460374201|5.1901460374201|5.1901460374201|5.1901460374201|5.1901460374201|5.1901460374201|5.1901460374201|5.1901460374201|5.1901460374201|5.1884958440292|5.1706739686433|5.1706739686433|5.1607487756349|5.1369433489483|5.0793813430646|5.0609888864538|5.0609888864538|5.0609888864538|5.0609888864538||4.9988763677833|4.9309737801284|4.8622309406322|4.8622309406322||4.8622309406322|4.8622309406322|4.8622309406322|4.8622309406322|4.8622309406322|4.8622309406322|4.8622309406322|4.8622309406322|4.8622309406322|4.8622309406322|4.8622309406322|4.8622309406322|4.8622309406322|4.8622309406322|4.8622309406322|4.8622309406322|4.8397011712438|4.8239624773006|4.8239624773006|4.8239624773006|4.8239624773006|4.7666250372971|4.7279165745935|4.7270691927674|4.7270691927674|4.7270691927674|4.7270691927674|4.7270691927674|4.7270691927674||4.7270691927674|4.7270691927674|4.7270691927674|4.6700771447026|4.5445301395879|-4.8730146981281|-4.8730146981281|-4.8730146981281|-4.8730146981281|-4.8730146981281|-4.8807623146369|-4.8807623146369|-4.8807623146369|-4.8807623146369|-4.8807623146369|-4.8807623146369|-4.8807623146369|-4.9897360799924|-5.0318963290016|-5.0318963290016|-5.1287734774263|-5.1715963397497|-5.1715963397497|-5.1715963397497|-5.1715963397497|-5.1715963397497|-5.1715963397497|-5.1715963397497|-5.3628848431369|-5.3895403639347|-5.3895403639347|-5.3895403639347|-5.3895403639347|-5.4411558592618|-5.4491431875362|-5.4491431875362|-5.5223813237232|-5.5303507866047|-5.5303507866047|-5.5303507866047|-5.5303507866047|-5.5303507866047|-5.5551861349916|-5.5551861349916|-5.5663180422094|-5.606464420348|-5.6160718187023|-5.685079652328|-5.7217552730979|-5.8078185847777||-5.8078185847777|-5.8078185847777|-5.8078185847777|-5.8078185847777|-5.8078185847777|-5.8078185847777|-5.8078185847777|-5.8253540784537|-5.9237267209887|5.3715382522323|5.3715382522323|5.3715382522323|5.3715382522323|5.3715382522323|5.3715382522323|5.3715382522323||5.3715382522323|5.3172647098677|-5.8146663500035|-5.8146663500035|-5.8146663500035|-5.8146663500035|-5.8146663500035|-5.8146663500035|-5.8146663500035|-5.8146663500035|-5.8146663500035|-5.8146663500035|-5.8146663500035|-5.8146663500035|-5.8146663500035|-5.8146663500035|-5.8146663500035|-5.8146663500035|-5.8146663500035|-5.8146663500035|-5.8146663500035|-5.8260693286628|-5.8260693286628|-5.8573748214235|-5.8573748214235|-5.8573748214235|-5.8573748214235|-5.8573748214235||-5.8573748214235|-5.8573748214235|-5.8573748214235|-5.8573748214235|-5.8573748214235|-5.8573748214235|-5.8881945194127|5.3432999342227|5.3432999342227|5.3432999342227|5.3242224023899|5.1446913929074|5.125768075529|5.0558537754121|5.0197032867067|5.0197032867067|5.0197032867067|4.9418923256787||4.7843249239295|4.7302773928164|4.7302773928164|4.6880861626199|4.6528733953427|4.6109706543762|4.5933007027129|4.5825560650804|4.5822846184812|4.5730939188094|4.5695488495398|4.5422764136579|4.4786404055784|4.389600215403|4.3566052658128|4.3566052658128|4.3566052658128|4.3105004401324|4.3105004401324|4.3083337778645|4.2948150364114|4.1903499991312|4.0912510428943||4.0912510428943|4.0912510428943|4.0912510428943|4.0912510428943|4.0912510428943|4.0912510428943|4.0912510428943|4.0912510428943|4.0912510428943|4.0912510428943|4.0912510428943|4.0912510428943|4.0912510428943|4.0912510428943|4.0912510428943||4.0912510428943|4.0912510428943|4.0912510428943|4.0575877333259|4.0510085583369|4.0031017580935|4.0031017580935|3.9992763244784|3.9664030564798|3.895749067043|3.8431150634805|3.7917895140162|3.7754942776882|3.7748834059223|3.7748834059223|3.7357925094481|3.7297884134579|3.5794508090868|3.5538733923053|3.5503898387602|3.5503898387602|3.5388740488771|3.5388740488771|3.5388740488771|3.5388740488771|3.5388740488771|3.5388740488771|3.5388740488771|3.5388740488771|3.5388740488771|3.5388740488771
08631|8955|/equities/keppel-corporation|STI/EAFAVALUE|6.8789983873018|6.8789983873018|6.8789983873018|6.8789983873018|6.8789983873018|6.8789983873018|6.8174212029835|6.8174212029835|6.8174212029835|6.8174212029835|6.8174212029835|6.8174212029835|6.8174212029835|6.8174212029835|6.8174212029835|6.8174212029835|6.8174212029835|6.8174212029835|6.8174212029835|6.8174212029835|6.8174212029835|6.8174212029835|6.8174212029835|6.8174212029835|6.8174212029835|6.8174212029835|6.8174212029835|6.8174212029835|6.8174212029835||6.7710237029814|6.7522484995284|6.6619427179141|6.619380895169||6.6082009384714|6.5456185897293|6.5456185897293|6.5059130586718|6.5059130586718|6.5059130586718|6.5059130586718|6.4722664057842|6.4722664057842|6.4722664057842|6.4722664057842|6.4722664057842|6.4722664057842|6.4722664057842|6.4722664057842|6.3602958718529|6.1914397389349|-6.5369944443087|-6.5369944443087|-6.5369944443087|-6.5369944443087|-6.5369944443087|-6.5369944443087|-6.5369944443087|-6.5369944443087|-6.5369944443087|-6.5369944443087|-6.5369944443087|-6.5369944443087||-6.5369944443087|-6.5369944443087|-6.5369944443087|-6.5369944443087|-6.5369944443087|-6.5369944443087|-6.5369944443087|-6.5369944443087|-6.5579560084819|-6.5579560084819|-6.5824147707738|-6.5824147707738|-6.5876816552744|-6.5876816552744|-6.5876816552744|-6.5876816552744|-6.5876816552744|-6.7840906560272|-6.8460496706589|-6.8460496706589|-6.8460496706589|-6.8460496706589|-6.8460496706589|-6.8460496706589|-6.8460496706589|-6.8460496706589|-6.8460496706589|-6.9039441261936|-7.0121601857796|-7.0215996375054|-7.0215996375054|-7.0215996375054|-7.0215996375054|-7.0215996375054|-7.0215996375054|-7.0215996375054|-7.0215996375054|-7.0215996375054|-7.0215996375054|-7.0215996375054|-7.0215996375054|-7.0215996375054|-7.0215996375054|-7.0215996375054|-7.0215996375054|-7.0215996375054|-7.0215996375054|-7.0215996375054|-7.0215996375054|-7.0215996375054||-7.0215996375054|-7.0215996375054|-7.0215996375054|-7.0215996375054|-7.0215996375054|-7.0512892558864|-7.0512892558864|-7.0512892558864|-7.0742101751755|-7.1430112082639|-7.2072347489638|-7.2913716995763|-7.3737465500884|-7.3913850386996|7.0152982294543|7.0152982294543||7.0152982294543|7.0152982294543|7.0152982294543|7.0152982294543|7.0152982294543|7.0152982294543|6.9536646803202|6.7562940076525|6.6064377841613|6.5733128557855|6.5733128557855|6.5733128557855|6.5733128557855|6.5733128557855|6.5309033140269|6.4921149925752|6.4501418130834|6.4501418130834|-6.8060327460586|-6.8060327460586|-6.8060327460586|-6.8060327460586|-6.8060327460586|-6.9433697517513|-7.024299654232|-7.0458887251069|-7.0793206859353|-7.1042453104393||-7.1328739512919|-7.1328739512919|-7.1328739512919|-7.1328739512919|-7.1547207936533|-7.1547207936533|-7.2458010100532|6.6452457758615|6.6452457758615|6.4886063572245|6.2645625534407|6.1993365020862|6.1993365020862|6.1993365020862|6.1993365020862|6.1993365020862|6.1993365020862|6.1993365020862||6.1993365020862|6.1993365020862|6.1993365020862|6.1993365020862|6.1993365020862|6.1993365020862|6.1993365020862|6.1993365020862|6.1953249540336|6.1953249540336|6.1953249540336|6.143694357343|6.1279935883896|6.0798561633286|6.0798561633286|6.0798561633286|6.0798561633286|6.0798561633286|6.0798561633286|6.0798561633286|6.0749713784873|6.0749713784873|6.0749713784873||6.0749713784873|6.0749713784873|6.0749713784873|6.0749713784873|6.0749713784873|6.030523896926|5.8944709308868|5.8360788036194|5.7684210592736|5.6826899111524|5.637988679967|5.5959802452221|5.5959802452221|5.5959802452221|5.5959802452221||5.5959802452221|5.5959802452221|5.5055334638108|5.4483705439556|5.356522763039|5.3233587082507|5.2403984131947|5.2148872815387|5.1637637044342|5.1582835454418|5.1582835454418|5.1582835454418|5.1582835454418|5.1582835454418|5.1582835454418|5.1582835454418|5.1582835454418|5.1582835454418|5.1582835454418|5.1582835454418|5.1582835454418|5.1243621590051|5.1243621590051|5.0957559305838|5.0957559305838|5.0747289081868|5.071920913729|5.0582453081707|5.0341615223994|5.0291504418544|5.0291504418544
08632|991280|/equities/keppel-dc-reit|STI|-1.7445381494103|-1.7445381494103|-1.7445381494103|-1.7445381494103|-1.765042381346|-1.7856026411717|-1.7995584938995|-1.8139539067471|-1.8371709590183|-1.8679677386004|-1.8960752508065|-1.9283872955766|-1.9283872955766|-1.9283872955766|-1.9283872955766|-1.9283872955766|-1.9387636243995|-1.9636261992649|-1.991805523211|-1.991805523211|-1.991805523211|-2.000339474473|-2.0075994224389|-2.0172214700655|-2.0172214700655|-2.0230238916561|-2.0333123941684|-2.0333123941684|-2.0333123941684||-2.0333123941684|-2.0333123941684|-2.0333123941684|-2.0333123941684||-2.0333123941684|-2.0333123941684|-2.0380399641019|-2.0380399641019|-2.0428221619374|-2.1458946669552|1.9171947534871|1.8701170059869|1.8701170059869|1.8495744569246|1.8472523845203|1.8472523845203|1.8047248364563|1.7887316416988|1.7887316416988|1.7887316416988|1.7887316416988|1.7887316416988|1.7887316416988|1.7887316416988|1.7887316416988|1.7887316416988|1.7678785411528|1.7678785411528|1.7373848212179|1.7373848212179|1.7373848212179|1.7215386907719|1.6984548164055||1.6984548164055|1.6984548164055|1.6984548164055|1.6984548164055|1.6984548164055|-1.8425685058319|-1.8425685058319|-1.8425685058319|-1.8425685058319|-1.8478538670235|-1.8709487559721|-1.8932763870475|-1.937899483429|-1.937899483429|-1.937899483429|-1.937899483429|-1.9498883233982|-2.0132092288818|-2.0907880588467|-2.144764494465|-2.1615058046372|-2.1615058046372|-2.1615058046372|-2.1615058046372|-2.1615058046372|-2.1615058046372|-2.1615058046372|-2.1615058046372|-2.171673123681|-2.1935256903298|-2.2051552054479|-2.2051552054479|2.0881749621493|2.0881749621493|2.0881749621493|2.0881749621493|2.0881749621493|2.0881749621493|2.0881749621493|2.0881749621493|2.0735277325425|2.0626780919031|2.0626780919031|2.0626780919031|2.0626780919031|2.0626780919031|2.0626780919031|2.0626780919031|2.0626780919031|2.0626780919031||2.0626780919031|-2.1974260514047|-2.1974260514047|-2.1974260514047|-2.1974260514047|-2.1974260514047|-2.1974260514047|-2.1974260514047|-2.1974260514047|-2.2054734036951|-2.2227482316261|-2.2236091690335|-2.2267879862557|-2.240320115064|-2.2642444822241|-2.2736050258135||-2.2772632160924|-2.2772632160924|-2.2772632160924|-2.2969914722765|-2.2969914722765|2.1536733720641|2.1536733720641|2.1536733720641|2.1536733720641|2.1536733720641|2.1481047339374|2.1481047339374|2.1481047339374|2.1156719467302|2.1085243778383|2.1043886751026|2.1043886751026|2.1043886751026|2.0859874188999|2.0522082580571|2.0288118368983|2.0288118368983|2.0288118368983|2.0288118368983|2.0288118368983|2.0288118368983|2.0288118368983|2.0036798193057||1.9913107768253|-2.142259763176|-2.142259763176|-2.142259763176|-2.142259763176|-2.142259763176|-2.142259763176|-2.142259763176|-2.142259763176|-2.142259763176|-2.142259763176|-2.142259763176|-2.1622342883004|-2.1622342883004|-2.1633922470136|-2.1633922470136|-2.1633922470136|-2.1633922470136||-2.1633922470136|-2.1633922470136|-2.1633922470136|-2.1633922470136|-2.1633922470136|-2.1633922470136|-2.1665469554313|-2.1867188377786|-2.2052431552067|-2.2074924142774|-2.2222138015888|2.0961293844363|2.0961293844363|2.0961293844363|2.0961293844363|2.0961293844363|2.0961293844363|2.0961293844363|2.0961293844363|2.0961293844363|2.0784770943479|2.0603420707125|2.0603420707125||2.0426021784034|2.0251136189795|2.015848617508|2.015848617508|2.015848617508|2.0128379250186|2.0128379250186|2.0014865425579|1.9799850679495|1.9733167464047|1.9631297251151|1.9537443750123|1.9537443750123|1.9537443750123|1.9537443750123||1.9537443750123|1.9480493060991|-2.0867268264523|-2.0867268264523|-2.0867268264523|-2.0867268264523|-2.0867268264523|-2.0867268264523|-2.0867268264523|-2.0867268264523|-2.0867268264523|-2.0867268264523|-2.0867268264523|-2.0867268264523|-2.0867268264523|-2.0867268264523|-2.0867268264523|-2.0867268264523|-2.0867268264523|-2.0908075571315|-2.1032539861737|-2.1032539861737|-2.1032539861737|-2.1032539861737|-2.1032539861737|-2.1032539861737|-2.1032539861737|-2.1032539861737|-2.1032539861737|-2.1032539861737|-2.1032539861737
08633|9196|/equities/united-overseas-bank|STI/EAFAVALUE|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061|27.567390676061||27.49154540755|27.346162072571|27.077110049249|27.077110049249||27.077110049249|27.077110049249|27.077110049249|27.077110049249|27.077110049249|27.077110049249|27.077110049249|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555||26.927684037555|26.927684037555|26.927684037555|26.927684037555|26.927684037555|-27.924677440207|-27.924677440207|-27.924677440207|-27.924677440207|-27.924677440207|-28.047975086151|-28.18608456075|-28.450905357612|-28.450905357612|-28.466562097617|-28.610068552304|-28.760076461687|-29.021581472871|-29.021581472871|-29.021581472871|-29.021581472871|-29.021581472871|-29.021581472871|-29.021581472871|-29.021581472871|-29.021581472871|-29.021581472871|-29.021581472871|-29.130124861317|-29.130124861317|-29.130124861317|-29.130124861317|-29.14013831518|-29.16577916476|-29.16577916476|-29.16577916476|-29.355866276919|28.262723768091|28.262723768091|28.262723768091|28.262723768091|-29.006885150096|-29.006885150096|-29.006885150096|-29.006885150096|-29.006885150096|-29.006885150096|-29.006885150096|-29.006885150096|-29.006885150096||-29.006885150096|-29.006885150096|-29.006885150096|-29.006885150096|-29.006885150096|-29.006885150096|-29.006885150096|-29.006885150096|-29.094316167987|-29.143128999247|-29.435143612241|-29.721270082632|-29.969962977381|-29.969962977381|-30.206272080727|-30.206272080727||-30.206272080727|-30.208636340375|-30.236817316739|28.892534226263|28.892534226263|28.892534226263|28.818926460307|28.327696728222|27.772996928418|27.525212947252|27.525212947252|27.525212947252|27.525212947252|27.489681870543|27.331867702364|-28.087228409143|-28.087228409143|-28.087228409143|-28.087228409143|-28.087228409143|-28.098030743435|-28.239544815285|-28.239544815285|-28.442827801421|-28.590914785098|-28.590914785098|-28.590914785098|-28.590914785098||-28.590914785098|-28.637682662221|-28.719151539256|-28.719151539256|-28.719151539256|-28.719151539256|-28.719151539256|-28.719151539256|-28.719151539256|-28.719151539256|-28.719151539256|-28.719151539256|-28.719151539256|-28.719151539256|-28.719151539256|-28.719151539256|-28.719151539256|-28.719151539256||-28.719151539256|-28.719151539256|-28.719151539256|-28.719151539256|-28.719151539256|-28.719151539256|-28.719151539256|-28.719151539256|-28.719151539256|-28.719151539256|-28.719151539256|-28.719151539256|-28.913087944251|-28.913087944251|-28.949542262004|-29.017268951122|-29.087294750171|-29.087294750171|-29.087294750171|-29.087294750171|-29.087294750171|-29.188104290385|-29.548030764256||-29.548030764256|-30.035033974818|29.168259391809|29.168259391809|29.168259391809|29.168259391809|29.168259391809|29.168259391809|29.168259391809|29.168259391809|29.168259391809|28.991954231289|28.946995192305|28.946995192305|28.946995192305||28.802833393198|28.802833393198|28.748148630043|28.719379528535|28.719379528535|28.668678329036|28.668678329036|28.462976612036|28.052751291001|27.958950452114|27.958950452114|27.77550149417|-29.260436038639|-29.260436038639|-29.260436038639|-29.260436038639|-29.26232708784|-29.26232708784|-29.663141450308|-30.128490351993|-30.53332339322|-30.604802460531|-30.703670019419|-30.844078057906|-31.000087201486|29.619513195526|29.619513195526|29.619513195526|29.619513195526|29.619513195526|29.619513195526
08634|9207|/equities/yangzijiang-ship|STI|1.5950064470083|1.5950064470083|1.5950064470083|1.5950064470083|1.5950064470083|1.5950064470083|1.5950064470083|1.5933405282001|1.5864081289421|1.5864081289421|1.5754535160738|1.5525278011385|1.5525278011385|1.5525278011385|1.5525278011385|1.5183642483887|1.5104047167232|1.4926719122386|1.4885243368652|1.4839159197837|1.4787954563597|1.459772672333|1.4474797287783|1.4474797287783|1.4474797287783|1.4344219012614|1.4208599365455|1.4208599365455|1.4208599365455||-1.5148568739112|-1.5148568739112|-1.5148568739112|-1.5148568739112||-1.5148568739112|-1.5148568739112|-1.5259521459667|-1.5361136866607|-1.5361136866607|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558||-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5488367289558|-1.5859297414903|-1.6160329933833|-1.6594811011101|-1.6994234840898|-1.7099301224156|-1.7099301224156|-1.7099301224156|-1.7099301224156|-1.7099301224156|-1.7099301224156|-1.7160334394158|-1.718926077174|-1.7199178129289|-1.7643531196486|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897|1.6200585097897||1.6200585097897|1.6200585097897|1.6200585097897|1.6195094420764|1.5905451614321|1.5905451614321|1.5905451614321|1.5905451614321|1.5905451614321|1.5905451614321|1.5905451614321|1.5856730475177|1.5856730475177|1.557414447174|1.5571271897527|1.5518080196085||1.5497867157396|1.5064296910427|1.4821440521503|1.4618267752092|1.4614742240819|1.4510824505391|1.4306471815708|1.4151635424961|1.4119920118196|1.4119920118196|1.4081381469223|1.4081381469223|1.4081381469223|1.4081381469223|1.4081381469223|1.4081381469223|1.4081381469223|1.4081381469223|1.3879312838948|1.3727014291989|1.3658659400159|1.3658659400159|1.3526288206504|1.3490320107591|1.347997960514|1.347997960514|1.347997960514|1.347997960514||1.3255532351536|1.3000592023578|1.2242733569216|1.2242733569216|1.2242733569216|1.2242733569216|1.2230815392149|1.2143599971592|1.2143599971592|1.2092889199058|1.1975432247365|1.1881182684934|1.1881182684934|1.1881182684934|1.1873536258314|1.1727901022547|1.1727901022547|1.1727901022547||1.1727901022547|1.1727901022547|1.1727901022547|1.1727901022547|1.1727901022547|1.1727901022547|1.1727901022547|1.1727901022547|1.1727901022547|1.1727901022547|1.1727901022547|-1.2717145183294|-1.2717145183294|-1.2717145183294|-1.2852383099893|-1.2899895601667|-1.2899895601667|-1.2899895601667|-1.2899895601667|-1.2899895601667|-1.2899895601667|-1.2899895601667|-1.2899895601667||-1.2899895601667|-1.2899895601667|-1.2899895601667|-1.2899895601667|-1.2899895601667|-1.2899895601667|-1.2899895601667|-1.2899895601667|-1.2899895601667|-1.2899895601667|-1.2899895601667|-1.2899895601667|-1.2899895601667|-1.2947388215941|-1.2947388215941||-1.2947388215941|-1.2947388215941|-1.2947388215941|-1.2947388215941|-1.2947388215941|-1.2947388215941|-1.2947388215941|-1.2947388215941|-1.2947388215941|-1.2947388215941|-1.2947388215941|-1.2947388215941|-1.2947388215941|-1.3041542088635|-1.3424126085979|-1.3424126085979|-1.3665695518633|-1.3689661788035|1.2401130114051|1.2401130114051|1.2401130114051|1.2401130114051|1.2401130114051|1.2401130114051|1.2401130114051|1.2319416055994|1.2319416055994|1.2319416055994|1.2319416055994|1.2319416055994|1.2319416055994
08635|942530|/equities/united-overseas-land|STI/EAFAGROWTH/EAFAVALUE|5.9524736533731|5.9524736533731|5.9524736533731|5.9524736533731|5.9524736533731|5.9524736533731|5.9524736533731|5.9524736533731|5.9524736533731|5.9524736533731|5.9524736533731|5.9524736533731|5.9524736533731|5.9524736533731|5.947193080647|5.9410319424191|5.9410319424191|5.9410319424191|5.9410319424191|5.9410319424191|5.9410319424191|5.9410319424191|5.9326810938553|5.9326810938553|5.9326810938553|5.9326810938553|5.9326810938553|5.9326810938553|5.9326810938553||5.9326810938553|5.8846457382524|5.8197540998551|5.8197540998551||5.8197540998551|5.8197540998551|5.8197540998551|5.8197540998551|5.8197540998551|5.8197540998551|-6.2428960505713|-6.2428960505713|-6.2663863519829|-6.2663863519829|-6.2663863519829|-6.2663863519829|-6.2663863519829|-6.2663863519829|-6.2663863519829|-6.2663863519829|-6.2854291708383|-6.2993659742577|-6.3048508705809|5.8781658821826|5.8781658821826|5.8781658821826|5.8781658821826|5.8781658821826|5.8781658821826|5.8781658821826|5.8781658821826|5.8781658821826|5.6659487692388||5.6659487692388|5.6659487692388|5.6659487692388|5.6659487692388|5.6659487692388|-6.0978202697093|-6.0978202697093|-6.0978202697093|-6.0978202697093|-6.0978202697093|-6.0978202697093|-6.0978202697093|-6.2445313131435|-6.2445313131435|-6.2911458187217|-6.4640508683649|-6.6267233725088|6.2762122320517|6.2762122320517|6.2762122320517|6.2762122320517|6.2762122320517|-6.5874252039675|-6.5874252039675|-6.5874252039675|-6.5874252039675|-6.5874252039675|-6.5874252039675|-6.5874252039675|-6.5874252039675|-6.5874252039675|-6.5874252039675|-6.6276945227257|-6.6551230033717|-6.6551230033717|-6.6551230033717|-6.6868843276357|-6.6868843276357|-6.6868843276357|-6.6868843276357|-6.6868843276357|-6.6868843276357|-6.6868843276357|-6.6868843276357|-6.6868843276357|-6.6868843276357|-6.6868843276357|-6.6868843276357|-6.6868843276357|-6.6868843276357||-6.6868843276357|-6.6868843276357|-6.6868843276357|-6.6868843276357|-6.6868843276357|-6.7115856638483|-6.7115856638483|-6.7478730933459|-6.8337481570014|-6.8930532746589|-6.933948045867|-6.9354978997369|-7.013886500162|-7.0446120261995|-7.0446120261995|6.7579662445136||6.7579662445136|6.7579662445136|6.7579662445136|6.7579662445136|6.7579662445136|6.7579662445136|6.69885162545|6.6648350207094|6.5859277742973|6.4856496428571|6.4856496428571|6.4856496428571|6.4856496428571|6.4856496428571|6.4856496428571|6.4856496428571|6.4856496428571|6.4856496428571|6.4223886435917|6.2859871857355|-6.6248973947198|-6.6248973947198|-6.6248973947198|-6.6248973947198|-6.6248973947198|-6.6248973947198|-6.6248973947198|-6.6248973947198||-6.6248973947198|-6.6248973947198|-6.7126638471452|-6.7524041930136|-6.8521158738597|6.5342892071354|6.5342892071354|6.5342892071354|6.5342892071354|-6.8184037444891|-6.8184037444891|-6.8184037444891|-6.8184037444891|-6.8184037444891|-6.8184037444891|-6.8184037444891|-6.8184037444891|-6.8184037444891||-6.8184037444891|-6.8543374271196|-6.9853750037928|-7.0393057452065|-7.0441345895786|-7.0441345895786|-7.0441345895786|-7.0441345895786|-7.0441345895786|-7.0562606084632|-7.0869562877866|-7.1171735407746|-7.1713038949874|-7.1781154770219|-7.2217950973868|-7.2399294043476|-7.2399294043476|-7.2399294043476|-7.2399294043476|-7.2399294043476|-7.2399294043476|-7.2399294043476|-7.2399294043476||-7.2399294043476|-7.2715245247875|6.8552839452283|6.8552839452283|6.8552839452283|6.8552839452283|6.8552839452283|6.8185840136296|6.8185840136296|6.8185840136296|6.8185840136296|6.8185840136296|6.8185840136296|6.8185840136296|6.7740419447959||6.7310304686538|6.7310304686538|6.6656961225924|6.6357006787655|6.5160706042578|6.4860468439846|6.45102668389|6.4193077416809|-6.7117217987285|-6.7117217987285|-6.7117217987285|-6.7117217987285|-6.7117217987285|-6.7117217987285|-6.7117217987285|-6.7117217987285|-6.7117217987285|-6.7117217987285|-6.7178202966303|-6.75391717525|-6.8679085407197|-6.8679085407197|-6.9131884115434|-6.9131884115434|-6.9131884115434|-6.9131884115434|-6.9131884115434|-6.9131884115434|-6.9131884115434|-6.9131884115434|-6.9131884115434
08636|1177475|/equities/capitaland-investment|STI/EAFAVALUE|-3.0118932471336|-3.0300866664766|-3.0300866664766|-3.0300866664766|-3.0789882586674|-3.0789882586674|-3.0789882586674|-3.0789882586674|-3.0789882586674|-3.0789882586674|-3.0789882586674|-3.0789882586674|-3.0789882586674|-3.0789882586674|-3.1199869763273|2.9519168953158|2.9519168953158|2.9519168953158|2.9519168953158|2.9519168953158|2.9519168953158|2.9519168953158|2.9519168953158|2.9519168953158|2.9519168953158|2.9519168953158|2.9519168953158|2.9519168953158|2.9519168953158||2.9415743991244|2.9133201785055|2.9133201785055|2.9133201785055||2.9133201785055|2.9133201785055|2.9133201785055|2.9133201785055|2.9133201785055|2.9133201785055|2.9133201785055|2.9133201785055|2.9133201785055|2.9133201785055|2.9133201785055|2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774||2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774|2.9079334110774|2.8277038038613|-3.0686149052084|-3.0686149052084|-3.0686149052084|-3.0686149052084|-3.0812388317784|-3.1391542109075|-3.1795515461795|-3.1795515461795|-3.1795515461795|-3.1795515461795|-3.1795515461795|-3.1812027381136|-3.1812027381136|-3.1812027381136|-3.1812027381136|-3.1812027381136|-3.1812027381136|-3.1812027381136|-3.1812027381136|-3.1812027381136|-3.1812027381136|-3.1812027381136|-3.1812027381136|-3.1812027381136|-3.1812027381136|-3.1812027381136|-3.1874475000384|-3.2360527513295|3.0640324868466|3.0640324868466|3.0640324868466|3.0640324868466|3.0640324868466|3.0640324868466|3.0640324868466|3.016717336742|3.016717336742|3.016717336742|3.016717336742|3.016717336742|3.016717336742|3.016717336742|3.016717336742|3.016717336742||3.016717336742|-3.2044476973673|-3.2044476973673|-3.2044476973673|-3.2044476973673|-3.2044476973673|-3.2044476973673|-3.2044476973673|-3.2243863330572|-3.2665403536392|-3.2752967046897|-3.2752967046897|-3.3074034098245|-3.3074034098245|-3.3765593373618|-3.4122881319613||-3.4392090270354|3.2646221148248|3.2646221148248|3.2646221148248|3.2646221148248|3.2646221148248|3.2646221148248|3.2646221148248|3.2646221148248|3.2646221148248|3.2646221148248|3.2646221148248|3.2646221148248|3.2646221148248|3.2646221148248|3.2646221148248|3.2646221148248|3.2646221148248|3.2190244713619|-3.4080939587804|-3.4080939587804|-3.4080939587804|-3.4156599637372|-3.466829086324|-3.466829086324|-3.466829086324|-3.466829086324|-3.466829086324||-3.466829086324|-3.466829086324|-3.4789669883914|-3.4789669883914|-3.4789669883914|-3.4789669883914|-3.4789669883914|-3.4789669883914|-3.4789669883914|-3.4789669883914|-3.4789669883914|-3.4789669883914|-3.4799410794099|-3.4799410794099|-3.4799410794099|-3.5106062930699|-3.5106062930699|-3.5146373738325||-3.5146373738325|-3.5451527557413|-3.6096141693372|-3.653047800801|-3.653047800801|-3.653047800801|-3.653047800801|-3.653047800801|-3.653047800801|-3.6898120989302|-3.6898120989302|-3.7047912268616|-3.7881013054292|-3.7962236954814|-3.8863597262839|3.6283389973491|3.6283389973491|3.6283389973491|3.6283389973491|3.6283389973491|3.6283389973491|3.6283389973491|3.6283389973491||3.6283389973491|3.6283389973491|3.6283389973491|3.6241670237481|3.5774325779742|3.5632312884669|3.550731922823|3.5362972304091|3.5191651234875|3.5110634311316|3.498428817241|3.498428817241|3.498428817241|3.498428817241|3.498428817241||3.484724386789|3.484724386789|3.4777171040658|3.4518886567359|3.3906968985735|3.3906968985735|3.3906968985735|3.3819895358813|-3.5880855584732|-3.5880855584732|-3.5880855584732|-3.5880855584732|-3.5880855584732|-3.5880855584732|-3.5880855584732|-3.5880855584732|-3.5880855584732|-3.5880855584732|-3.5880855584732|-3.6106052028461|-3.6793667328936|-3.6972667919907|-3.7450394219064|-3.7675026727941|-3.806677548226|-3.8370831720655|-3.8900034949321|-3.9017836435127|-3.940660556248|-3.940660556248|-3.940660556248
08637|991283|/equities/mapletree-industrial-trust|STI|-2.5276221314918|-2.5276221314918|-2.5276221314918|-2.5276221314918|-2.5276221314918|-2.5276221314918|-2.5276221314918|-2.5276221314918|-2.5276221314918|-2.5276221314918|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477|2.3971471948477||2.3971471948477|2.3890524355408|2.3639471627867|2.3454968507197||2.3299964992102|2.326816262101|2.326816262101|2.326816262101|2.326816262101|2.326816262101|2.2764624239061|2.2245215075808|2.2245215075808|2.2111350184897|2.2095944623395|2.1951735647991|2.1951735647991|2.1951735647991|2.1951735647991|2.1951735647991|2.1951735647991|2.1951735647991|2.1951735647991|2.1951735647991|2.1951735647991|2.1740817529708|2.1675700546231|2.1675700546231|2.14452229616|2.1323731931266|2.1323731931266|2.126525763253|-2.2496768460703||-2.2496768460703|-2.2496768460703|-2.2496768460703|-2.2496768460703|-2.2496768460703|-2.2496768460703|-2.2496768460703|-2.2496768460703|-2.2591587685034|-2.2591587685034|-2.2591587685034|-2.2651763384525|-2.2739593744202|-2.2739593744202|-2.2739593744202|-2.2743993070306|-2.2948881019687|-2.2969440147499|-2.2969440147499|-2.2969440147499|-2.2969440147499|-2.2969440147499|-2.2969440147499|-2.2969440147499|-2.2969440147499|-2.314382226955|-2.326397813999|-2.326397813999|2.2146140311771|2.2146140311771|2.2146140311771|2.2146140311771|2.2146140311771|2.2146140311771|2.2146140311771|2.2146140311771|2.2146140311771|2.2146140311771|2.2146140311771|2.2146140311771|2.2146140311771|2.2146140311771|2.2146140311771|2.2146140311771|2.2146140311771|2.2067933716833|2.1941668985416|2.1941668985416|2.1941668985416|2.1941668985416||2.1941668985416|2.1751854550098|-2.2876256078014|-2.2876256078014|-2.2876256078014|-2.2876256078014|-2.2876256078014|-2.2940284509934|-2.3043605532213|-2.3043605532213|-2.3043605532213|-2.3043605532213|-2.3104006146903|-2.3148636782006|-2.3148636782006|-2.3148636782006||-2.3148636782006|-2.3148636782006|-2.3148636782006|-2.3148636782006|-2.3270707487879|2.2017094360714|2.2017094360714|2.2017094360714|2.2017094360714|2.2017094360714|2.1824549422137|2.1660610553812|-2.273664284974|-2.273664284974|-2.273664284974|-2.273664284974|-2.273664284974|-2.273664284974|-2.273664284974|-2.273664284974|-2.273664284974|-2.273664284974|-2.2907380806403|-2.294038527517|-2.294038527517|-2.294038527517|-2.294038527517|-2.294038527517||-2.294038527517|-2.294038527517|-2.294038527517|-2.294038527517|-2.294038527517|-2.294038527517|-2.294038527517|-2.294038527517|-2.294038527517|-2.294038527517|-2.294038527517|-2.294038527517|-2.2961539221124|-2.2985043605518|-2.3061159540494|-2.3323510409814|-2.3381678264915|-2.3427380727617||-2.3427380727617|-2.3580422983002|-2.358261078287|-2.358261078287|-2.358261078287||-2.3769567472944|-2.3905074975236|2.2938871770148|2.2938871770148|2.2938871770148|2.2938871770148|2.2938871770148|2.2938871770148|2.2938871770148|2.2938871770148|2.2938871770148|2.2938871770148|2.2938871770148|2.2938871770148|2.2938871770148|2.2938871770148|2.2938871770148||2.2938871770148|2.2938871770148|2.2938871770148|2.2938871770148|2.2938871770148|2.2938871770148|2.2938871770148|2.2819565466336|2.2819565466336|2.2819565466336|2.2819565466336|2.2819565466336|2.2819565466336|2.2819565466336|2.2819565466336||2.2819565466336|2.2819565466336|2.2819565466336|2.2732850369802|-2.3743553822085|-2.3743553822085|-2.3743553822085|-2.3743553822085|-2.3743553822085|-2.3743553822085|-2.3743553822085|-2.3743553822085|-2.3743553822085|-2.3743553822085|-2.3743553822085|-2.3743553822085|-2.3743553822085|-2.3743553822085|-2.3743553822085|-2.3837282066925|-2.4096979968397|-2.4135252206993|-2.4135252206993|-2.4135252206993|-2.4135252206993|-2.4135252206993|-2.4135252206993|-2.4135252206993|-2.4135252206993|-2.4135252206993|-2.4135252206993
08638|8972|/equities/singapore-exchange|STI/EAFAGROWTH|-9.5432869514006|-9.6830964706758|-9.7677122220114|-9.7677122220114|-9.7729438626318|-9.7729438626318|-9.7729438626318|-9.7729438626318|-9.7729438626318|9.5498814781268|9.5498814781268|9.5498814781268|9.5498814781268|9.5498814781268|9.5498814781268|9.5498814781268|9.5498814781268|9.5498814781268|9.5498814781268|9.5498814781268|9.5370901646172|9.4726766898077|9.4726766898077|9.4726766898077|9.4726766898077|9.4726766898077|9.4726766898077|9.4726766898077|9.4726766898077||9.4726766898077|9.3835298036913|-9.7307116367611|-9.7307116367611||-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611||-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.7307116367611|-9.8302353596458|-9.8741501410548|-9.8751665309341|-9.8874076952836|-9.8876746617314|-9.9410794294612|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6407851078037|9.6057225394547|9.6057225394547|9.5363584810164|9.422065184477|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351||9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351||9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3916541779351|9.3823934886534|9.3165484372862|-9.6384233392341|-9.6384233392341|-9.6384233392341|-9.6384233392341|-9.6384233392341|-9.6384233392341|-9.6384233392341|-9.6384233392341|-9.6384233392341|-9.6384233392341|-9.6384233392341|-9.6384233392341|-9.6384233392341|-9.6443591556133|-9.683176990039|9.3041761211347|9.3041761211347|9.3041761211347|9.3041761211347||9.3041761211347|9.3041761211347|9.3041761211347|9.3041761211347|9.3041761211347|9.3041761211347|9.3041761211347|9.3041761211347|9.3041761211347|9.3041761211347|9.3041761211347|9.258529430384|-9.6117146203877|-9.6117146203877|-9.6117146203877|-9.6117146203877|-9.6117146203877|-9.6117146203877||-9.6117146203877|-9.6117146203877|-9.6117146203877|-9.6117146203877|-9.6117146203877|-9.6117146203877|-9.6117146203877|-9.6117146203877|-9.6117146203877|-9.6248330302152|-9.6248330302152|-9.6792586321205|9.3051609452318|9.3051609452318|9.3051609452318|9.3051609452318|9.3051609452318|9.3051609452318|9.3051609452318|9.3051609452318|9.3051609452318|9.3051609452318|9.3051609452318||9.3051609452318|9.3051609452318|9.3051609452318|9.3051609452318|9.2934088392698|9.2934088392698|9.2165653621315|9.1678502201106|9.1487222379077|9.1315872979258|9.1315872979258|9.1315872979258|9.1315872979258|9.1315872979258|9.1315872979258||9.1315872979258|9.1315872979258|9.020096972264|8.9961687992104|8.9961687992104|8.9196320054805|8.784035523498|8.7461504757006|8.6890561646443|8.6249992715472|8.6249992715472|8.6249992715472|8.6249992715472|8.6249992715472|8.6249992715472|8.6249992715472|8.6249992715472|8.6249992715472|8.6249992715472|8.6249992715472|8.6249992715472|8.6249992715472|8.6249992715472|-8.954184841996|-8.954184841996|-8.954184841996|-9.0052054986751|-9.0735616800295|-9.1168406139821|-9.1168406139821|-9.1168406139821
08639|955508|/equities/venture-corporation-ltd|STI/EAFAGROWTH|13.261182691076|13.261182691076|13.261182691076|13.199139291548|13.199139291548|13.199139291548|13.199139291548|13.199139291548|13.199139291548|13.199139291548|13.199139291548|13.199139291548|13.199139291548|13.173488226757|13.173410819378|13.173410819378|13.173410819378|13.173410819378|13.173410819378|13.173410819378|13.173410819378|13.173410819378|13.173410819378|13.173410819378|13.173410819378|13.173410819378|13.173410819378|13.173410819378|13.173410819378||13.036012568305|13.008347526998|12.935385721493|12.772650632116||12.70961184949|12.665124527286|12.625138459018|12.559043073446|12.539142096323|12.539142096323|12.539142096323|12.539142096323|12.539142096323|12.539142096323|12.539142096323|12.539142096323|12.539142096323|12.539142096323|12.539142096323|12.305271295664|12.305271295664|12.305271295664|12.305271295664|12.305271295664|12.305271295664|12.305271295664|12.305271295664|12.296968411469|12.148853459914|12.148707937998|12.148707937998|12.093008968347|11.886871181553||11.886871181553|11.886871181553|11.852078899879|11.805642959298|11.594603243604|11.517337418413|-11.999360865962|-11.999360865962|-11.999360865962|-11.999360865962|-12.100956460515|-12.132729606142|-12.160602990806|-12.160602990806|-12.160602990806|-12.355114398202|-12.430682378566|-12.477980460895|-12.681644587796|-12.739050129035|-12.803640466902|-12.803640466902|-12.803640466902|-12.803640466902|-12.803640466902|-12.803640466902|-12.803640466902|-12.817377944758|-12.966531113309|-13.133368310578|-13.135964244877|-13.241071694731|-13.453755327105|-13.453755327105|-13.453755327105|-13.453755327105|-13.453755327105|-13.453755327105|-13.453755327105|-13.453755327105|-13.453755327105|-13.453755327105|-13.453755327105|-13.453755327105|-13.453755327105|-13.551152288014|-13.551152288014|-13.551152288014|-13.636835163494|-13.67306883941||-13.67306883941|-13.789406289411|-13.789406289411|-13.852476843287|-13.852476843287|-14.01090935948|-14.01090935948|-14.01090935948|-14.01090935948|-14.156565181441|-14.198961990881|-14.429401894199|-14.597113101335|-14.742903621828|-14.752115258283|-14.816303154495||-14.816303154495|-14.816303154495|-15.09200360672|-15.113892951457|-15.207227612834|-15.207227612834|-15.207227612834|-15.207227612834|-15.207227612834|-15.207227612834|-15.207227612834|-15.207227612834|-15.207227612834|-15.207227612834|-15.207227612834|-15.207227612834|-15.207227612834|-15.207227612834|-15.207227612834|-15.207227612834|-15.207227612834|-15.207227612834|-15.207227612834|-15.371363906177|-15.512626678979|-15.551252293626|-15.651391055892|-15.674323747236||-15.794248737316|-15.835276247639|-15.94639063075|-15.94639063075|-16.07210053553|-16.403444863578|15.226357999952|15.226357999952|15.226357999952|14.767064429556|-15.383191782953|-15.383191782953|-15.383191782953|-15.383191782953|-15.425783796404|-15.425783796404|-15.425783796404|-15.53920461877||-15.759115984526|-15.880684113598|-15.928370085942|-15.928370085942|-15.928370085942|-15.928370085942|-15.928370085942|-15.928370085942|-15.928370085942|-15.928370085942|-15.928370085942|-15.928370085942|-16.100410717049|-16.188234242377|-16.322482065555|-16.49324992777|-16.49324992777|-16.718611225829|-17.121234718677|-17.673685858422|-17.673685858422|-17.705762357374|-17.785136563861||-17.785136563861|-17.847374659207|17.206239612231|17.206239612231|17.206239612231|17.206239612231|17.206239612231|17.206239612231|17.206239612231|17.206239612231|17.206239612231|17.206239612231|17.206239612231|17.206239612231|17.206239612231||17.206239612231|17.206239612231|17.026378003899|16.995420288315|16.596022737546|16.590579497067|16.55707376588|16.55707376588|16.500637776196|-17.496329901574|-17.496329901574|-17.496329901574|-17.496329901574|-17.496329901574|-17.496329901574|-17.496329901574|-17.529666656768|-17.529666656768|-17.832407256537|-17.88934195988|-18.014268382309|-18.027521539527|-18.082813554445|-18.082813554445|-18.082813554445|-18.228350704883|-18.228350704883|-18.362612373271|-18.700679706907|-18.965654390065|-18.965654390065
08640|991284|/equities/mapletree-logistics-trust|STI/EAFAGROWTH|-1.6067543030377|-1.609457241082|-1.609457241082|-1.609457241082|-1.6199524916805|-1.6250648265019|-1.6250648265019|-1.649293296313|-1.649293296313|-1.649293296313|-1.6631037248238|-1.6951151901996|-1.711315079299|-1.711315079299|-1.7170167584853|-1.7211297374784|-1.7240330490601|1.6336586228227|1.6336586228227|1.6336586228227|1.6336586228227|1.6336586228227|1.6336586228227|1.6336586228227|1.6336586228227|1.6336586228227|1.6336586228227|1.6336586228227|1.6336586228227||1.6336586228227|1.6212873581621|1.605874843462|1.5949152984742||1.5949152984742|1.5949152984742|1.5949152984742|1.5949152984742|1.5949152984742|1.5949152984742|1.5737948261503|1.5242164888651|1.5216549582975|1.5216549582975|1.5216549582975|1.5131198441457|1.5131198441457|1.5131198441457|1.5131198441457|1.4946990818227|1.4946990818227|1.4946990818227|1.4946990818227|1.4946990818227|1.4939494552981|1.4939494552981|1.4914807820481|1.4914807820481|1.4641530307514|1.4641530307514|1.4641530307514|1.4641530307514|-1.5830486226353||-1.5830486226353|-1.5830486226353|-1.5830486226353|-1.5830486226353|-1.5830486226353|-1.5830486226353|-1.5830486226353|-1.5830486226353|-1.5830486226353|-1.5830486226353|-1.5830486226353|-1.5830486226353|-1.5983873526557|-1.5995523081277|-1.5995523081277|-1.6167247809805|-1.6335830862696|-1.6660659016548|-1.6660659016548|-1.6660659016548|-1.6660659016548|-1.6660659016548|-1.6660659016548|-1.6660659016548|-1.6660659016548|-1.6906287274293|-1.7068256180879|-1.7068256180879|-1.7236951237914|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425||-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7297083386425|-1.7356107821786|-1.7356107821786|-1.7356107821786|-1.7356107821786|-1.7356107821786|-1.7356107821786|-1.7356107821786|-1.7356107821786||-1.7356107821786|-1.7356107821786|-1.7356107821786|1.6329427138333|1.6329427138333|1.6329427138333|1.6329427138333|1.6329427138333|1.6291267846549|1.6291267846549|1.6137010390137|1.6137010390137|1.6137010390137|1.6137010390137|1.6137010390137|1.6137010390137|1.6137010390137|1.6137010390137|-1.7063542263082|-1.7063542263082|-1.7063542263082|-1.7063542263082|-1.7153935847869|-1.7284933492938|-1.7284933492938|-1.7284933492938|-1.7284933492938|-1.7284933492938||-1.7284933492938|-1.7284933492938|-1.7284933492938|-1.7284933492938|-1.7284933492938|-1.7284933492938|-1.7284933492938|-1.7284933492938|-1.7284933492938|-1.7284933492938|-1.7284933492938|-1.7284933492938|-1.7284933492938|-1.7284933492938|-1.7284933492938|-1.7284933492938|-1.7284933492938|-1.7284933492938||-1.7284933492938|-1.7284933492938|-1.7284933492938|-1.7284933492938|-1.7284933492938|-1.7284933492938|-1.7444370505324|-1.7554856138219|-1.7562785640162|-1.7562785640162|-1.7797540111456|-1.7813933141931|1.67224855352|1.67224855352|1.67224855352|1.67224855352|1.67224855352|1.67224855352|1.67224855352|1.6716717106988|1.6716717106988|1.6716717106988|1.6716717106988||1.6716717106988|1.6716717106988|1.6716717106988|1.6716717106988|1.6716717106988|1.6716717106988|1.6716717106988|1.6716717106988|1.6716717106988|1.6716717106988|1.6625013854589|1.6625013854589|1.6625013854589|1.6625013854589|1.6625013854589||1.6625013854589|1.6625013854589|1.6527793171765|1.6280881434416|1.6000612439405||1.6000612439405|1.6000612439405|1.6000612439405|-1.7078333082502|-1.7078333082502|-1.7078333082502|-1.7078333082502|-1.7078333082502|-1.7078333082502|-1.7078333082502|-1.7078333082502|-1.7078333082502|-1.7078333082502|-1.7078333082502|-1.7320369948618|-1.7367077789563|-1.7549427126835|-1.7549427126835|-1.7549427126835|-1.7549427126835|-1.7549427126835|-1.7549427126835|-1.7549427126835|-1.7549427126835|-1.7549427126835
08641|953093|/equities/dairy-farm-intl-holdings|STI|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2233249130955|-2.2258316493237|-2.2258316493237|-2.2258316493237|-2.2258316493237|-2.2258316493237|-2.2258316493237|-2.2303685188519|-2.2587427960753|-2.2891885865028|-2.2891885865028|-2.3368763115997|2.1405872087245|2.1405872087245|2.1405872087245|2.1405872087245|2.1405872087245|2.1405872087245|2.1405872087245|2.1405872087245|2.1405872087245|2.1405872087245|2.1405872087245||2.0989858817794|-2.3551841382657|-2.3551841382657|-2.3551841382657||-2.3757601451514|-2.4036223702561|-2.4185554136095|-2.4185554136095|-2.4185554136095|-2.4185554136095|-2.4185554136095|-2.4185554136095|-2.4185554136095|-2.4185554136095|-2.4185554136095|-2.4185554136095|-2.4185554136095|-2.4185554136095|-2.4185554136095|-2.4185554136095|-2.4185554136095|-2.4185554136095|-2.4245060273075|2.1940331280335|2.1940331280335|2.1940331280335|2.1940331280335|2.1940331280335|2.1940331280335|2.1940331280335|2.1940331280335|2.1940331280335|2.1940331280335||2.1940331280335|2.1940331280335|2.1940331280335|2.1940331280335|2.1311480403061|-2.3017308446955|-2.3017308446955|-2.3035897649208|-2.3062835300016|-2.3062835300016|-2.3225371797932|-2.3811524267609|-2.4338918639327|-2.4338918639327|-2.4409909726408|-2.4422728472319|-2.4422728472319|-2.4991920185715|-2.5324355708924|-2.5477062052452|-2.5824514567811|-2.6282794144373|-2.6403103433959|-2.6762692941549|-2.6762692941549|-2.6762692941549|2.5214690998541|2.5214690998541|2.5214690998541|2.5214690998541|2.5214690998541|2.5214690998541|2.5214690998541|2.5214690998541|2.5214690998541|2.5138545384393|2.4953939241817|2.440993154783|2.4369669087372|2.4369669087372|2.4155187482792|2.3894652917603|2.3835991064976|2.3835991064976|2.3439990326509|-2.5415474986161|-2.5415474986161|-2.5415474986161|-2.5415474986161|-2.5415474986161||-2.5415474986161|-2.5415474986161|-2.5415474986161|-2.5415474986161|-2.5415474986161|-2.5415474986161|-2.5415474986161|-2.6067195308567|-2.6457995057504|-2.6881105370434|-2.7262339136239|-2.7524821251891|-2.7574664139188|-2.7574664139188|-2.7574664139188|-2.7574664139188||-2.7574664139188|-2.7574664139188|-2.7871849032946|-2.8029832412477|-2.83664816504|-2.8812757585367|-2.9316990855675|-2.9316990855675|-2.9316990855675|-2.9316990855675|-2.942998992441|2.7108120974493|2.7108120974493|2.7108120974493|2.7108120974493|2.7108120974493|2.6564577880383|2.6360641654862|2.6129003585139|2.6129003585139|2.6129003585139|2.4910004470921|-2.7964191439004|-2.7964191439004|-2.850465814521|-2.8851600489919|-2.8851600489919|-2.8851600489919||-2.8851600489919|-2.8851600489919|-2.8851600489919|-2.8851600489919|-2.9012889422647|-2.9255747112216|-2.9255747112216|-2.9255747112216|2.7743187057648|2.7743187057648|2.7743187057648|2.7743187057648|2.7743187057648|2.7743187057648|2.7743187057648|2.7743187057648|2.7743187057648|2.7743187057648||2.7743187057648|2.7743187057648|2.7743187057648|2.7743187057648|2.7743187057648|2.7743187057648|2.7743187057648|2.7743187057648|2.7743187057648|2.730354016321|-2.9712731779758|-2.9919702014596|-3.0271891047856|-3.0329879180481|-3.0477643692814|-3.0558494422526|-3.0792770754067|-3.1153077693745|-3.1603419882241|2.9306190301596|2.9306190301596|2.9306190301596|2.9306190301596||2.9306190301596|2.9306190301596|2.9306190301596|2.9306190301596|2.9306190301596|2.9306190301596|2.9306190301596|2.9306190301596|2.9306190301596|-3.1526758121664|-3.1526758121664|-3.1526758121664|-3.1526758121664|-3.1526758121664|-3.1526758121664||-3.1526758121664|-3.1526758121664|-3.1526758121664|-3.1526758121664|-3.1526758121664|-3.1526758121664|-3.1526758121664|-3.1526758121664|-3.1526758121664|-3.1526758121664|-3.1526758121664|-3.1526758121664|-3.1526758121664|-3.1951954681802|-3.2585505334456|-3.2839450403407|-3.307524782193|-3.307524782193|-3.3538484984226|-3.3538484984226|3.0608457136862|3.0608457136862|3.0608457136862|3.0608457136862|3.0608457136862|3.0608457136862|3.0608457136862|3.0608457136862|3.0608457136862|3.0608457136862|3.0608457136862
08642|8956|/equities/hongkong-land-holdings|STI/EAFAVALUE|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3164220435897|-3.3482468374878|-3.3830519526435|-3.3995022209964|-3.4772246317159|3.2838153787776|3.2838153787776|3.2838153787776|3.2838153787776|3.2838153787776|3.2838153787776|3.2838153787776|3.2838153787776|3.2838153787776|3.2838153787776|3.2838153787776||3.2770170711063|3.2466856398607|3.1957617245807|-3.3860128837896||-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896||-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.3860128837896|-3.4327919966725|-3.4975466735658|-3.5911630267895|-3.6513739303057|-3.6513739303057|-3.6613360907893|-3.6613360907893|-3.6613360907893|-3.6616704674367|-3.6616704674367|-3.6616704674367|-3.6616704674367|-3.6616704674367|-3.6616704674367|-3.6616704674367|-3.6616704674367|-3.6616704674367|-3.6616704674367|-3.6616704674367|-3.6616704674367|-3.6616704674367|-3.6616704674367|-3.6616704674367|-3.6616704674367|-3.7001893886597|-3.7030040169928|-3.7030040169928|-3.7030040169928|-3.7030040169928|-3.7030040169928|-3.7030040169928|-3.7030040169928|-3.7030040169928|-3.7030040169928|-3.7030040169928|-3.7030040169928|-3.7030040169928|-3.7030040169928||-3.7030040169928|-3.7030040169928|-3.7030040169928|-3.7030040169928|-3.7030040169928|-3.7030040169928|-3.7030040169928|-3.7566711003222|-3.7635234654654|-3.795983178617|-3.795983178617|-3.795983178617|-3.795983178617|-3.795983178617|-3.795983178617|-3.795983178617||-3.795983178617|-3.795983178617|-3.8160924328714|-3.8172883358377|-3.8172883358377|-3.8172883358377|-3.8172883358377|-3.8172883358377|-3.8172883358377|-3.8666520946283|-3.8666520946283|-3.9246134485424|-3.9517927131852|-3.9575836361436|-3.9575836361436|-3.9710368734905|-3.9710368734905|-3.9710368734905|-3.9710368734905|-3.9710368734905|-3.9710368734905|-3.9933743059976|-4.0448603166853|-4.0948448991019|-4.122049805769|-4.1543306112914|-4.1543306112914|-4.1543306112914||-4.1543306112914|-4.1543306112914|-4.1543306112914|-4.1925896671777|-4.2217153388488|-4.2217153388488|-4.2341282851418|-4.2723647761036|-4.3137383646092|-4.3280427661562|-4.3572698132885|-4.437063836906|-4.437063836906|-4.437063836906|-4.5017378593525|4.2664479158988|4.2664479158988|4.2664479158988||4.2664479158988|4.2664479158988|4.2664479158988|4.2664479158988|4.2664479158988|4.2664479158988|4.2664479158988|4.2664479158988|4.2664479158988|4.2664479158988|4.2664479158988|4.2664479158988|4.2664479158988|4.2664479158988|-4.5275611646086|-4.5275611646086|-4.5275611646086|-4.5275611646086|-4.5275611646086|-4.5275611646086|-4.5275611646086|-4.5275611646086|-4.5275611646086||-4.5275611646086|-4.5275611646086|-4.5275611646086|-4.5275611646086|-4.5275611646086|-4.5275611646086|-4.5275611646086|-4.5275611646086|-4.5275611646086|-4.5275611646086|-4.5275611646086|-4.5275611646086|-4.5275611646086|-4.5275611646086|-4.5275611646086||-4.5275611646086|-4.5275611646086|-4.5275611646086|-4.5275611646086|-4.5275611646086|-4.5275611646086|-4.5275611646086|-4.5275611646086|-4.5275611646086|-4.5345123086936|-4.544434880252|-4.544434880252|-4.544434880252|-4.544434880252|-4.5504830137837|-4.5983144459844|-4.6804998454243|-4.6804998454243|-4.6804998454243|-4.7099997000331|-4.7509256798095|-4.7509256798095|-4.765818567226|-4.765818567226|-4.765818567226|-4.765818567226|-4.765818567226|-4.765818567226|-4.765818567226|-4.8020209152938|-4.8711340515085
08643|985814|/equities/frasers-logistics-and-industrial-tr|STI|-1.158550268645|-1.158550268645|-1.158550268645|-1.158550268645|-1.158550268645|-1.158550268645|-1.158550268645|-1.158550268645|-1.158550268645|-1.1606114111951|-1.1779015552789|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283|1.0818915766283||1.0818915766283|1.0748795317063|1.0615869872884|1.0615869872884||1.0615869872884|1.0615869872884|1.0615869872884|1.0615869872884|1.0615869872884|1.0615869872884|1.0523188768842|1.0390356468833|1.0390356468833|1.0367062674271|1.0341180680314|1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528||1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528|1.0222521973528|1.0169468801195|-1.0881056784228|-1.0881056784228|-1.0881056784228|-1.0881056784228|-1.0901174278873|-1.0973527003016|-1.0982136143533|-1.0982136143533|-1.0982136143533|-1.1074595730931|-1.1199550806847|-1.1308083594688|-1.1308083594688|-1.1308083594688|-1.1308083594688|-1.1308083594688|-1.1308083594688|-1.1308083594688|-1.1308083594688|-1.1370092498868|-1.1373583047599|-1.1373583047599|-1.1373583047599|-1.1403980816968|-1.1415533915237|-1.1528370595724|-1.1675967482229|-1.1760453696482|-1.1760453696482|-1.1817170773869|-1.190796750003|-1.1969963899518|-1.209995984067|-1.2111066569106|-1.2156740680024|-1.2163045290096|-1.2270050317031|-1.2377833690888|-1.2436482538389|-1.249938473698|-1.249938473698|-1.249938473698|-1.249938473698|-1.249938473698||-1.249938473698|-1.249938473698|-1.249938473698|-1.249938473698|-1.249938473698|-1.249938473698|-1.249938473698|-1.249938473698|-1.249938473698|-1.2665983610644|-1.2745040757291|-1.2745040757291|-1.284448933031|-1.2993877192623|-1.3056199444147|-1.3056199444147||-1.3056199444147|-1.3056199444147|-1.3056199444147|-1.3056199444147|-1.3056199444147|-1.3073554980326|-1.3078270396295|1.227930134245|1.227930134245|1.227930134245|1.21881126663|1.2133556411006|1.2133556411006|1.2133556411006|1.2103951557188|1.2093279476197|1.1981421703798|1.1968246295167|1.1953606952245|1.1845462951891|1.1845462951891|1.1845462951891|1.1845462951891|1.1845462951891|1.1845462951891|1.1845462951891|1.1845462951891|1.1845462951891||1.1845462951891|1.1845462951891|1.1845462951891|1.1845462951891|1.1845462951891|1.1845462951891|1.1845462951891|1.1845462951891|1.1845462951891|-1.2814898732613|-1.2814898732613|-1.2814898732613|-1.2814898732613|-1.2814898732613|-1.2814898732613|-1.2814898732613|-1.2814898732613|-1.2814898732613||-1.2814898732613|-1.2814898732613|-1.2814898732613|-1.2814898732613|-1.2814898732613|-1.2814898732613|-1.2966554036085|-1.3007282272913|-1.3080313620676|-1.3239237266237|-1.3304708089492|-1.3477453353296|-1.3574948180925|1.2638243190543|1.2638243190543|1.2638243190543|1.2638243190543|1.2638243190543|1.2638243190543|1.2638243190543|1.2638243190543|1.2638243190543|1.2638243190543||1.2638243190543|1.2615474042811|1.2615474042811|1.2615474042811|1.2615474042811|1.2615474042811|1.2615474042811|1.2506081657849|1.2437836096723|1.2437836096723|1.2437836096723|1.2369818274664|1.2316465117851|1.2310563628371|1.2310563628371||1.2310563628371|1.2310563628371|1.2217363249735|1.2217363249735|1.2136178337743|1.2136178337743|1.2136178337743|1.2136178337743|1.2136178337743|1.1981613475295|-1.2923627120883|-1.2923627120883|-1.2923627120883|-1.2923627120883|-1.2923627120883|-1.2923627120883|-1.2923627120883|-1.2923627120883|-1.2923627120883|-1.2923627120883|-1.3026252303555|-1.31013914325|-1.3106656219018|-1.3106656219018|1.2393564497819|1.2393564497819|1.2393564497819|1.2393564497819|1.2393564497819|1.2393564497819|1.2393564497819
08644|991282|/equities/mapletree-commercial-trust|STI/EAFAGROWTH|-1.4923809043679|-1.4998160898976|-1.4998160898976|-1.4998160898976|-1.5002762820324|-1.5002762820324|-1.5002762820324|-1.5002762820324|-1.5002762820324|-1.5002762820324|-1.5108625387705|-1.5365139815053|-1.5406345787412|-1.5406345787412|-1.5449857149768|-1.5449857149768|-1.5449857149768|-1.568872998627|1.4748266764228|1.4748266764228|1.4748266764228|1.4748266764228|1.4748266764228|1.4748266764228|1.4748266764228|1.4748266764228|1.4748266764228|1.4748266764228|1.4748266764228||1.4748266764228|1.4509185826055|1.4299095245723|1.4165661437118||1.4100745703083|1.4100745703083|1.4100745703083|1.4100745703083|1.4100745703083|1.4100745703083|1.3823050950746|1.3314500224568|1.3282778011403|1.3247531107887|1.3208367881758|1.2977089742209|1.2977089742209|1.2977089742209|1.2977089742209|1.2977089742209|1.2977089742209|1.2977089742209|1.2977089742209|1.2977089742209|1.2977089742209|1.2977089742209|1.2928505728011|1.2928505728011|1.2755769047723|1.2755769047723|1.2755769047723|1.2706409994746|-1.396723039827||-1.396723039827|-1.396723039827|-1.396723039827|-1.396723039827|-1.396723039827|-1.396723039827|-1.396723039827|-1.396723039827|-1.396723039827|-1.396723039827|-1.396723039827|-1.396723039827|-1.4110946592606|-1.4110946592606|-1.4110946592606|-1.4289941254497|-1.4388823247884|-1.4621902548468|-1.4621902548468|-1.4621902548468|-1.4621902548468|-1.4621902548468|-1.4621902548468|-1.4621902548468|-1.4621902548468|-1.4621902548468|-1.4691002858122|-1.4728892128158|-1.4898768973006|-1.4948859565888|-1.4948859565888|-1.4948859565888|-1.499873293046|-1.5198592682722|-1.5331769210368|-1.550196592705|-1.5533408114195|-1.5533408114195|-1.5533408114195|-1.5533408114195|-1.5533408114195|-1.5533408114195|-1.5533408114195|-1.5620453433725|-1.5622726101051|-1.5691637235377|-1.5691637235377|-1.5835152420174|-1.5887415818399|-1.5887415818399||-1.5887415818399|-1.5887415818399|-1.5887415818399|-1.5887415818399|-1.5887415818399|-1.5887415818399|-1.5887415818399|-1.5887415818399|-1.5958239824712|-1.6098044217891|-1.622004913099|-1.6244499140397|-1.6471666222828|-1.6551850974579|-1.6702056792068|-1.6790270024104||-1.6790270024104|-1.6790270024104|1.5907101281952|1.5907101281952|1.5907101281952|1.5907101281952|1.5907101281952|1.5907101281952|1.5902335057072|-1.6880610139326|-1.6880610139326|-1.6880610139326|-1.6880610139326|-1.6880610139326|-1.6880610139326|-1.6880610139326|-1.6880610139326|-1.6880610139326|-1.6880610139326|-1.6880610139326|-1.6880610139326|-1.6880610139326|-1.6906233530525|-1.7118913712409|-1.7118913712409|-1.7118913712409|-1.7118913712409|-1.7118913712409||-1.7118913712409|-1.7118913712409|-1.7204340769498|-1.7204340769498|-1.7204340769498|-1.7204340769498|-1.7204340769498|-1.7204340769498|-1.7204340769498|-1.7204340769498|-1.7204340769498|-1.7204340769498|-1.7204340769498|-1.7204340769498|-1.7409801676343|-1.7409801676343|-1.7409801676343|-1.7409801676343||-1.7409801676343|-1.7444224174895|-1.745654934838|-1.745654934838|-1.745654934838|-1.7460078208341|-1.7460078208341|-1.7460078208341|-1.7460078208341|-1.7460078208341|-1.7460078208341|-1.7460078208341|-1.7622309689934|-1.764701042486|-1.7824455542838|-1.7921617476449|-1.7968463862722|-1.8147892810768|-1.8147892810768|-1.8147892810768|-1.8197658699824|-1.8230731931079|1.731246455171||1.731246455171|1.731246455171|1.731246455171|1.731246455171|1.731246455171|1.731246455171|1.731246455171|1.731246455171|1.731246455171|1.731246455171|1.7306412321348|1.7306412321348|1.7306412321348|1.7306412321348|1.7306412321348||1.7306412321348|1.7306412321348|1.7306412321348|1.7090457591767|1.703939766062|1.6877108352854|1.6773605300177|1.6773605300177|1.6773605300177|1.655400602154|1.6441365354494|1.6441365354494|1.6346111312918|1.6346111312918|1.6346111312918|-1.7395531962141|-1.7395531962141|-1.7395531962141|-1.7395531962141|-1.76228131959|-1.7930903998697|-1.799437957931|-1.799437957931|-1.799437957931|-1.799437957931|-1.799437957931|-1.799437957931|-1.799437957931|-1.799437957931|-1.799437957931|-1.799437957931
08645|8961|/equities/singapore-airlines|STI|6.5622893983719|6.5622893983719|6.5622893983719|6.5503213333418|6.5309127091622|6.5210138955884|6.4433505288824|6.4433505288824|6.4293836643646|6.4293836643646|6.4293836643646|6.3309817899542|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822|6.3274929329822||6.3274929329822|6.2783255097016|6.2025838689389|6.2016353019761||6.2016353019761|6.2016353019761|6.2016353019761|6.2016353019761|6.2016353019761|6.2016353019761|6.1901504075844|6.1586490923971|6.1586490923971|6.1586490923971|6.1586490923971|6.1586490923971|6.1586490923971|6.1586490923971|6.1379433003631|6.1104924775458|6.0844967631764|6.0844967631764|6.058020624637|6.058020624637|6.0172452762385|6.0024947672707|5.9833273655422|5.9642727984562|5.9642727984562|5.9642727984562|5.9642727984562|5.9642727984562|5.9642727984562||5.9642727984562|5.9642727984562|5.9642727984562|5.9310156491527|5.9310156491527|-6.2979101132114|-6.2979101132114|-6.2979101132114|-6.2979101132114|-6.2979101132114|-6.2979101132114|-6.2979101132114|-6.2979101132114|-6.2979101132114|-6.2979101132114|-6.3699001416851|-6.4082225015085|-6.5424693878404|-6.5923476263651|-6.5923476263651|-6.5923476263651|-6.5923476263651|-6.5923476263651|-6.5923476263651|-6.5923476263651|-6.5923476263651|-6.5923476263651|-6.5923476263651|-6.6664975003809|-6.7353055070469|-6.7353055070469|-6.7486725196385|-6.7696361922714|-6.8195955911713|-6.8639953312429|-6.9105502165194|-6.9250558522935|-6.9779372987819|-6.9779372987819|-6.9779372987819|-6.9779372987819|-6.9779372987819|-6.9779372987819|-6.9779372987819|-6.9779372987819|-7.005485964889|-7.02220675799|-7.1418962197474|-7.1719137368924|-7.1719137368924||-7.1719137368924|-7.1719137368924|-7.1719137368924|-7.1719137368924|-7.1719137368924|-7.2415708632742|-7.26619864632|-7.26619864632|-7.3174428534652|-7.3916033453572|-7.4997506344565|-7.4997506344565|-7.4997506344565|-7.4997506344565|-7.4997506344565|-7.4997506344565||-7.4997506344565|-7.4997506344565|-7.4997506344565|-7.4997506344565|-7.620278486968|-7.6664207084984|-7.687340874918|-7.687340874918|-7.687340874918|-7.687340874918|-7.687340874918|-7.687340874918|-7.687340874918|-7.7026007919927|-7.7253786294552|-7.7253786294552|-7.7253786294552|-7.7253786294552|-7.7253786294552|-7.7253786294552|-7.7253786294552|-7.7253786294552|-7.7253786294552|-7.7253786294552|-7.7253786294552|-7.7591681536132|-7.7591681536132|-7.7591681536132||7.2817675327001|7.2817675327001|7.2817675327001|7.2817675327001|7.2817675327001|7.2817675327001|7.2817675327001|7.2817675327001|7.2817675327001|7.2817675327001|7.0569637323682|6.954404409866|6.8337824964308|6.715313715381|6.5770154999832|6.5316837680715|6.4879818903492|6.3972020664796||6.2074467119226|6.1709261443131|6.1709261443131|6.1709261443131|6.1709261443131|6.1349178183866|6.1326146671301|6.1326146671301|6.1256829708954|5.9635368420173|5.8817075969432|5.8618970713852|5.7521077087454|5.7483922497306|5.7483922497306|5.7483922497306|-5.8990315457245|-5.8990315457245|-5.8990315457245|-5.8990315457245|-5.8990315457245|-5.8990315457245|-5.8990315457245||-5.8990315457245|-5.8990315457245|-5.8990315457245|-5.8990315457245|-5.8990315457245|-5.8990315457245|-5.8990315457245|-5.8990315457245|-5.8990315457245|-5.8990315457245|-5.8990315457245|-5.8990315457245|-5.8990315457245|-5.8990315457245|-5.8990315457245||-5.8990315457245|-5.8990315457245|-5.8990315457245|-5.8990315457245|-5.8990315457245|-5.8990315457245|-5.8990315457245|-5.8990315457245|-5.8990315457245|-5.8990315457245|-5.8990315457245|-5.8990315457245|-5.8990315457245|-5.8990315457245|-5.8990315457245|-5.8990315457245|-5.9015822140842|-5.9015822140842|-5.9278960898524|-5.9278960898524|-5.9278960898524|-5.9278960898524|-5.9278960898524|-5.9278960898524|-5.9278960898524|-5.9278960898524|-5.9278960898524|-5.9554401454005|-5.9766000439362|-5.9966409721245|-5.9966409721245
08646|955406|/equities/sats-ltd|STI|-2.9020661810327|-2.9020661810327|-2.9020661810327|-2.9020661810327|-2.9020661810327|-2.9020661810327|-2.9020661810327|-2.9020661810327|-2.9087237079556|-2.9087237079556|-2.9169255737653|-2.9169255737653|-2.9169255737653|-2.9432506300996|2.774684737916|2.774684737916|2.774684737916|2.774684737916|2.774684737916|2.774684737916|2.7729440721405|2.7729440721405|2.7049377795207|2.689930822689|2.6438120628271|2.637991208113|2.637991208113|2.637991208113|2.637991208113||2.6177680164319|2.6171990501591|2.6171990501591|2.6171990501591||2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.6171990501591|2.5896656234738|2.566685940954|2.566685940954|2.5568732576601|2.5287479512153||2.4547027271613|2.4547027271613|2.4547027271613|2.4547027271613|-2.5604161805681|-2.5604161805681|-2.5604161805681|-2.5604161805681|-2.5604161805681|-2.5604161805681|-2.5665735344944|-2.572553044638|-2.572553044638|-2.572553044638|-2.572553044638|-2.6028366950717|-2.6042630040609|-2.6508477489113|-2.6545412907309|-2.6545412907309|-2.6545412907309|-2.6545412907309|-2.6545412907309|-2.6545412907309|-2.6545412907309|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895||-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6591426811895|-2.6651585457812|-2.6868428254669|-2.7059364743305|-2.7321516349661|-2.7901685717754|-2.8185206655057|2.6746769845022|2.6746769845022||2.6746769845022|2.6746769845022|2.6746769845022|2.6746769845022|2.6746769845022|2.6746769845022|2.6379744542455|2.621082731178|2.6200919108154|2.6039910136066|2.5807832537804|2.5807832537804|2.5807832537804|2.55522583293|2.55522583293|2.55522583293|2.55522583293|2.55522583293|2.5513620196346|2.5170689223612|2.4923745475131|2.4923745475131|2.4923745475131|2.4923745475131|2.4923745475131|2.4923745475131|2.4923745475131|2.4923745475131||2.4923745475131|2.4923745475131|2.4923745475131|2.4923745475131|2.4923745475131|2.4923745475131|2.4923745475131|2.4923745475131|2.4637493780275|-2.6872984664349|-2.6872984664349|-2.6872984664349|-2.6872984664349|-2.6872984664349|-2.6872984664349|-2.7192205076646|-2.7402450116951|-2.7612901715682||-2.7612901715682|-2.8119891780666|-2.882210071225|2.659815446683|2.659815446683|2.659815446683|2.659815446683|2.659815446683|2.6109061551848|-2.7497474916515|-2.7497474916515|-2.7497474916515|-2.7497474916515|-2.7497474916515|-2.7497474916515|-2.7497474916515|-2.7497474916515|-2.7497474916515|-2.7497474916515|-2.7497474916515|-2.7497474916515|-2.7497474916515|-2.7497474916515||-2.7497474916515|2.5709566879081|2.5709566879081|2.5709566879081|2.5709566879081|2.5709566879081|2.5709566879081|2.5709566879081|2.5709566879081|2.5709566879081|2.5709566879081|2.5709566879081|2.5709566879081|2.5709566879081|2.5266185654321||2.5226771950622|2.5226771950622|2.5201968616799|2.4913298494899|2.4658392868027|2.4658392868027|2.3870435778283|2.3814119443951|2.3814119443951|2.3704031541643|2.3704031541643|2.3704031541643|2.3704031541643|2.3704031541643|2.3704031541643|-2.5684113616565|-2.5684113616565|-2.5684113616565|-2.5937904378682|-2.6469893346131|-2.6627659278777|-2.6858510262068|-2.7403899967997|-2.7770999869074|-2.7823604242405|-2.7823604242405|-2.7823604242405|-2.7823604242405|-2.7823604242405|-2.7823604242405|-2.7823604242405
08647|8957|/equities/jardine-cycle---carriage|STI|-27.914132602172|-27.914132602172|-27.914132602172|-27.914132602172|-27.914132602172|-27.914132602172|-27.914132602172|-28.157369303656|-28.584855476962|-28.677617090661|-29.236008465681|-29.236008465681|-29.305564682123|-30.06156828479|-30.06156828479|-30.06156828479|-30.06156828479|28.593154001336|28.593154001336|28.593154001336|28.593154001336|28.593154001336|28.593154001336|28.593154001336|28.593154001336|28.593154001336|28.593154001336|28.593154001336|28.593154001336||28.084616184346|-29.742618966179|-29.742618966179|-29.742618966179||-29.756797817103|-29.855886382915|-29.940371738182|-29.940371738182|-29.940371738182|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.36662241407||28.36662241407|28.36662241407|28.36662241407|28.36662241407|28.171802377124|-29.887631942077|-29.887631942077|-29.887631942077|-29.887631942077|-29.911257480299|-29.931614032394|-29.931614032394|-29.94977074568|-29.94977074568|-29.988078233319|-30.099532044284|-30.773368637156|-31.451520487546|-31.877244786951|-31.979717286133|-32.00574584569|-32.00574584569|-32.00574584569|-32.00574584569|-32.00574584569|-32.226384751946|-32.373760559989|-32.842511974919|-32.967582112086|-32.967582112086|-32.967582112086|-32.967582112086|-32.967582112086|-32.967582112086|-32.967582112086|-32.967582112086|-32.967582112086|-32.967582112086|-32.967582112086|-32.967582112086|-32.967582112086|-32.967582112086|-32.967582112086|-33.207314258959|-33.400348511169|32.122774977141|32.122774977141|32.122774977141|32.122774977141|32.122774977141||-33.694957729512|-33.694957729512|-33.694957729512|-33.694957729512|-33.694957729512|-33.694957729512|-33.694957729512|-33.702175348262|-33.969084652773|-34.268982472807|-34.551331884176|-34.551331884176|-34.551331884176|-34.551331884176|-34.551331884176|-34.551331884176||-34.551331884176|-34.551331884176|-34.551331884176|32.980236122775|32.980236122775|32.980236122775|32.980236122775|32.980236122775|32.980236122775|32.980236122775|32.980236122775|32.980236122775|32.980236122775|32.980236122775|32.980236122775|32.980236122775|32.980236122775|32.980236122775|32.59692962718|32.453255209128|32.370838519379|32.367950538095|32.367950538095|32.367950538095|32.367950538095|32.367950538095|32.367950538095|32.367950538095||-34.272343611714|-34.272343611714|-34.272343611714|-34.272343611714|-34.272343611714|-34.272343611714|-34.272343611714|-34.272343611714|-34.272343611714|-34.272343611714|-34.272343611714|-34.272343611714|-34.272343611714|-34.272343611714|-34.272343611714|-34.272343611714|-34.272343611714|-34.272343611714||-34.272343611714|-34.524270349075|-34.594744688195|-35.051383978705|33.777766055231|33.777766055231|33.777766055231|33.739185777378|33.37520606327|33.363008364571|33.216675290943|32.814083215794|32.6428715622|32.506614092714|32.506614092714|32.506614092714|32.402347330392|32.229405418424|32.229405418424|32.229405418424|32.229405418424|32.229405418424|32.229405418424||32.126007308991|31.915006468065|31.806664541763|31.806664541763|31.806664541763|31.506992338373|31.506992338373|31.233880570943|30.888200710675|30.855223283129|30.740367268443|30.740367268443|30.740367268443|30.406542236967|30.406542236967||30.406542236967|30.406542236967|30.020047328388|29.727273673388|28.845303767889|28.224226468105|27.827472997263|-29.537796447207|-29.537796447207|-29.537796447207|-29.537796447207|-29.537796447207|-29.537796447207|-29.537796447207|-29.860426782004|-29.860426782004|-30.029919490143|-30.043797661777|-30.524776010509|-30.785307598109|28.601197462797|28.601197462797|28.601197462797|28.601197462797|28.601197462797|28.541329946253|-30.117117633717|-30.117117633717|-30.117117633717|-30.117117633717|-30.117117633717
08648|8967|/equities/jardine-matheson-holdings|STI/EAFAVALUE|40.125596910477|40.125596910477|39.743997898102|39.326286590102|39.326286590102|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326||-41.594593211326|-41.594593211326|-41.594593211326|-41.594593211326||-41.865816077471|-41.865816077471|-41.865816077471|-41.865816077471|-41.865816077471|-41.865816077471|-41.865816077471|-41.865816077471|-41.865816077471|-41.865816077471|-41.865816077471|-41.865816077471|-41.865816077471|-41.865816077471|-41.865816077471|-41.865816077471|-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142||-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142|-41.914572874142|-42.676194049068|-42.788942091195|-42.788942091195|-42.966048709251|-42.970053451699|-43.291727456166|-43.780253525921|-44.66472532611|-45.341361388684|-45.71706873523|-46.322129520516|-46.322129520516|-46.322129520516|-47.521255794212|-47.553585070942|-47.553585070942|-47.675097803908|-47.868996890207|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.688482485725|45.313283560471|45.313283560471||45.313283560471|45.297536450179|45.054483181405|44.896095653561|-47.115407203048|-47.115407203048|-47.115407203048|-47.115407203048|-47.115407203048|-47.436009961598|-47.767787489883|-48.392541180708|-49.147269419672|-49.45725282045|-49.45725282045|-49.45725282045||-49.45725282045|-49.45725282045|-49.653613549822|-50.137349956955|-50.453720589176|-50.873025174158|-51.01479928587|-51.01479928587|-51.01479928587|-51.01479928587|-51.01479928587|-51.01479928587|-51.41033106484|-51.672911970006|-51.672911970006|-51.672911970006|-51.672911970006|-51.672911970006|-51.672911970006|-51.672911970006|-51.694460788611|-51.694460788611|-51.779401054253|-51.916001680019|-52.163890179134|49.355006353464|49.355006353464|49.355006353464||49.355006353464|49.251674378808|48.786026497349|48.786026497349|48.786026497349|48.660400066825|48.660400066825|48.660400066825|-50.818762299233|-50.818762299233|-50.818762299233|-50.818762299233|-50.818762299233|-50.818762299233|-50.818762299233|-50.818762299233|-50.818762299233|-50.818762299233||-50.818762299233|-51.498067322499|48.518621334851|48.518621334851|48.518621334851|48.518621334851|48.518621334851|48.380134036608|48.045003955038|48.045003955038|48.045003955038|48.045003955038|48.045003955038|48.045003955038|47.746774968012|47.746774968012|47.746774968012|-50.351241912191|-50.351241912191|-50.351241912191|-50.351241912191|-50.351241912191|-50.351241912191||-50.351241912191|-50.351241912191|-50.351241912191|-50.351241912191|-50.351241912191|-50.351241912191|-50.351241912191|-50.351241912191|-50.351241912191|-50.351241912191|-50.351241912191|-50.351241912191|-50.351241912191|-50.351241912191|-50.351241912191||-50.351241912191|-50.351241912191|-50.351241912191|-50.351241912191|-50.351241912191|-50.351241912191|-50.351241912191|-50.351241912191|-50.351241912191|-50.351241912191|-50.351241912191|-50.351241912191|-50.351241912191|-50.398601785573|-50.60006467314|-50.60006467314|-51.173599802067|-51.173599802067|-51.204553801274|-52.261169864574|-52.288063722787|-52.288063722787|-52.288063722787|-52.288063722787|-52.288063722787|-52.288063722787|-52.288063722787|-52.288063722787|-52.288063722787|-52.288063722787|-52.62506771743
08649|955053|/equities/banyan-tree-holdings-ltd|STI|-0.34231279684561|||-0.34231279684561|-0.34231279684561|-0.34231279684561|-0.34231279684561|-0.34714863174722|-0.34714863174722|-0.34714863174722|-0.34714863174722|-0.34714863174722|-0.34714863174722|-0.34714863174722|-0.34714863174722|||-0.34714863174722|-0.34714863174722|-0.34714863174722|-0.34714863174722|-0.34714863174722|-0.35572070074926|-0.35802299990533|-0.35808111246292||-0.36259012217725|-0.3637112477908|-0.36376372141731||-0.36376372141731|-0.36376372141731|-0.36640583086764|-0.36640583086764||-0.36682556437742|-0.36682556437742|-0.36682556437742|-0.37147284732142|-0.37462405225146|-0.37462405225146|-0.37462405225146|-0.37462405225146||-0.37902672876372|-0.37929224090387|-0.37929224090387|-0.3804533662081|-0.3804533662081|-0.38383706263704|-0.38387292613712||-0.38387292613712|-0.38513658433189|-0.3912628667115|-0.39257761560826|-0.39257761560826|-0.39314179644484|-0.39634216538141|-0.39634216538141|-0.39634216538141|-0.39634216538141|-0.39634216538141|-0.39634216538141||-0.39634216538141|-0.39634216538141|-0.39634216538141|-0.39634216538141|-0.39634216538141|-0.39634216538141||||-0.39634216538141||-0.39634216538141||-0.39634216538141|-0.39634216538141|-0.39634216538141|-0.40121351470627|-0.40218168486134|-0.41242408740273|-0.41491565425915|-0.41724154910829|-0.41724154910829|-0.41943504535916|-0.42052357974008|-0.42052357974008|-0.42052357974008|-0.42052357974008|-0.42052357974008|-0.42052357974008|-0.42052357974008|-0.42052357974008|-0.42052357974008|-0.42058174844534|-0.42084321425314||-0.42084321425314|-0.42084321425314|-0.42084321425314|-0.42466278234625|-0.42466278234625|-0.42466278234625|-0.42466278234625|-0.42466278234625|-0.42466278234625|-0.42809866506486|||-0.42809866506486|-0.42809866506486|-0.42809866506486||-0.43483184596597|-0.43925760543677|-0.44223067336979|-0.44269219695421|-0.44269219695421|-0.44604688616695|-0.44782987603547|-0.44824058504264||-0.44824058504264|-0.44824058504264|-0.4527673168465|0.41909904362413|0.41909904362413|0.41909904362413|0.41909904362413||0.41909904362413|0.41909904362413|0.40927670434286|0.405307458343|0.39973143571185|0.39973143571185|0.38164603140141|0.37766225168203|0.37396104644888|0.37396104644888|0.37396104644888|0.37396104644888|0.37396104644888|0.37396104644888|0.37396104644888|0.37396104644888|0.36665584457736|0.36665584457736|0.36665584457736|0.36665584457736|0.36665584457736|0.36239538273129|0.35806313144452|0.35806313144452|0.35806313144452|0.35806313144452|0.35806313144452|0.35806313144452||0.35806313144452|0.35806313144452|0.35806313144452|0.35806313144452|0.35806313144452|0.35806313144452|0.35806313144452|0.35806313144452|0.35806313144452|0.35451459208337|0.34501622031361|0.3439069093403|0.34156323154069||0.33645914748087|0.33303597422017|-0.36352061483249|-0.36352061483249||-0.36352061483249|-0.36352061483249||-0.36704131343543||-0.36704131343543|-0.36704131343543|-0.36742755229311|-0.36742755229311|-0.37111599597458|-0.37111599597458|-0.37111599597458|-0.37111599597458|-0.37111599597458|-0.3726288858732|0.34886705227307|0.34886705227307|0.34886705227307||0.34886705227307|0.34886705227307|0.34886705227307|0.34886705227307||0.34886705227307|0.34886705227307|0.34886705227307||0.34886705227307|0.34886705227307|0.34886705227307|0.34886705227307|0.34886705227307|0.34731762221718||0.34731762221718|0.34731762221718|0.34204405861333||||0.34204405861333|0.34204405861333|0.33782673232241|0.33758525442728|0.32981693790631|0.32868549444362|0.32249663375933|0.32249663375933|0.32249663375933|0.32249663375933|0.32249663375933|0.32249663375933|0.32249663375933|0.32249663375933|0.32249663375933|0.32249663375933|0.32249663375933|0.32249663375933|0.32249663375933|0.3177740397621|-0.34789165858084|-0.34789165858084|-0.34789165858084|-0.34789165858084|-0.34789165858084|-0.34789165858084|-0.3551574101454|-0.36073045823375|-0.36525606218753|-0.3655622933063
08650|24050|/equities/africa-israel-residences|TA125||18802.434798868|18684.371998742|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18674.87688936|18356.529877066|18185.777626008|18185.777626008|18121.592205315|18121.592205315|18121.592205315|18121.592205315|18121.592205315|18121.592205315|18121.592205315|18121.592205315|18121.592205315|18121.592205315|18121.592205315|18121.592205315|18060.012540966|18060.012540966|18060.012540966|18060.012540966|18060.012540966|17952.854988847|17952.854988847|17863.582514263|17863.582514263|17863.582514263|17863.582514263|17863.582514263|17430.64723807|17284.502763049|17284.502763049|17193.891958943|17157.227683002|17157.227683002|17157.227683002|17157.227683002|17157.227683002|17157.227683002|17157.227683002|17157.227683002|17157.227683002|17157.227683002|17157.227683002|17157.227683002|17157.227683002|17157.227683002|16101.91964778|-18497.867477853|-18497.867477853|-18497.867477853|-18497.867477853|-18708.186086504|-18983.876661871|-18983.876661871|-18983.876661871|-19074.862957634|-19293.741735904|-19293.741735904|-19293.741735904|-19293.741735904|-19293.741735904|-19435.824151005|-19445.09154445|-19445.09154445|-19472.323938278|-20335.915486976|17855.162342668|17855.162342668|17855.162342668|17855.162342668|17741.291491853|17448.65721317|17309.619125744|-19376.208119539|||-19376.208119539|-19376.208119539|-19376.208119539|-19376.208119539||-19376.208119539|-19468.440988905|-19468.440988905|-19468.440988905|-19468.440988905|-19468.440988905|-19500.227693971|-19500.227693971|-19500.227693971|-19610.963914913|-19610.963914913|-19610.963914913|-19648.293238792|-19751.19204118|-19751.19204118|-19751.19204118|-19751.19204118|-19751.19204118|-19751.19204118|-19751.19204118|-19751.19204118|-19751.19204118|-19849.102267978|-20167.891408865|-20176.775120726|-20176.775120726|-20176.775120726|-20176.775120726|-20176.775120726|-20176.775120726|-20176.775120726|-20176.775120726|-20176.775120726|-20176.775120726|-20176.775120726||-20176.775120726|-20500.305689696|17776.461413975|17776.461413975|17776.461413975|17776.461413975|17776.461413975|17776.461413975|17300.512682195|17120.569646883|17071.744052092|16812.804529938|16812.804529938|16812.804529938|16812.804529938|16733.617877589|16733.617877589|16733.617877589|16733.617877589|16733.617877589|16733.617877589|16733.617877589|16733.617877589|16733.617877589|16733.617877589|16733.617877589|16733.617877589|16733.617877589|16733.617877589|16697.908752877|16409.455250465|16409.455250465|15797.480948735|15797.480948735|15797.480948735|15797.480948735|15347.756609705|15186.396233006|14668.773592229|14541.572336085|14541.572336085|14536.609836895|14536.609836895|14536.609836895||14536.609836895|14536.609836895|14536.609836895|14536.609836895|14536.609836895|14536.609836895|14536.609836895|14536.609836895|14536.609836895|14155.67759655|13655.085866324|13655.085866324|13655.085866324|13497.873184804|13449.303538672|12479.781709635|-14803.501369892|-14803.501369892|-14803.501369892|-14803.501369892|||-14803.501369892|-14803.501369892|-14803.501369892|-15000.557077657|13127.090843778|13127.090843778|13127.090843778|13127.090843778|||13127.090843778|12797.323159754|||-15301.648011677|-15301.648011677|-15301.648011677|-15301.648011677|-15301.648011677|-15301.648011677|-15301.648011677|-15301.648011677|-15301.648011677|-15301.648011677|-15301.648011677|-15301.648011677|-15301.648011677|-15390.164457419|-15493.348344503|-15493.348344503|-15493.348344503|-15493.348344503|-15493.348344503|-15493.348344503||-15493.348344503|-15493.348344503|-15493.348344503|-15493.348344503|-15493.348344503|-15493.348344503|-15493.348344503|-16005.387049448
08651|10875|/equities/airport-city|TA125||-6328.4410878522|-6328.4410878522|-6328.4410878522|-6328.4410878522|-6328.4410878522|-6328.4410878522|-6328.4410878522|-6328.4410878522|-6328.4410878522|-6328.4410878522|-6328.4410878522|-6328.4410878522|-6328.4410878522|-6328.4410878522|-6328.4410878522|-6328.4410878522|-6328.4410878522|-6443.434542058|5973.1778076824|5973.1778076824|5973.1778076824|5973.1778076824|5973.1778076824|5973.1778076824|5973.1778076824|5973.1778076824|5923.7133428178|5923.7133428178|5878.403714242|5861.1796291927|5861.1796291927|5861.1796291927|5861.1796291927|5861.1796291927|5853.3335105523|5853.3335105523|5853.3335105523|5755.1483450582|5732.8314945091|5728.5905494545|5637.9721369908|5637.9721369908|5637.9721369908|5637.9721369908|5637.9721369908|5637.9721369908|5632.4690411009|5562.8544901121|5475.0049890134|5434.6008079745|5434.6008079745|5434.6008079745|5314.2786755273|5311.3500350168|5311.3500350168|5311.3500350168|5177.7654753294|-5770.5505443829|-5770.5505443829|-5770.5505443829|-5770.5505443829|-5770.5505443829|-5770.5505443829|-5770.5505443829|-5770.5505443829|-5770.5505443829|-5770.5505443829|-5770.5505443829|-5770.5505443829|-5770.5505443829|-5770.5505443829|-5770.5505443829|-5770.5505443829|-5770.5505443829|-5770.5505443829|-5770.5505443829|-5770.5505443829|-5770.5505443829|-5770.5505443829|-5831.8339382033|-5884.8888844822|-5884.8888844822|-5884.8888844822|-5884.8888844822|-5884.8888844822|-5884.8888844822|-5884.8888844822|-5884.8888844822|-5884.8888844822|-6001.9320938691|5599.4342717672|5599.4342717672|5599.4342717672|5599.4342717672|5599.4342717672|5599.4342717672|5599.4342717672|5599.4342717672|||5599.4342717672|5496.7603019635|5448.7336688484|5422.8614989286||5422.8614989286|5422.8614989286|5422.8614989286|5422.8614989286|5422.8614989286|5422.8614989286|5422.8614989286|5422.8614989286|5422.8614989286|5422.8614989286|5422.8614989286|5396.2613154027|5396.2613154027|5396.2613154027|5369.9570171141|5339.5024902643|5339.5024902643|5221.8916558493|5177.9523105587|5177.9523105587|5177.9523105587|5177.9523105587|5177.9523105587|5177.9523105587|5177.9523105587|5177.9523105587|5117.6136783986|5042.0707537762|5031.8563930846|5007.2064909995|5007.2064909995|5007.2064909995|5007.2064909995|5007.2064909995|5007.2064909995||5007.2064909995|5007.2064909995|5007.2064909995|5007.2064909995|4908.6738788883|-5373.7056574105|-5373.7056574105|-5373.7056574105|-5373.7056574105|-5373.7056574105|-5373.7056574105|-5373.7056574105|-5373.7056574105|-5381.6775703762|-5381.6775703762|-5381.6775703762|-5381.6775703762|-5381.6775703762|-5381.6775703762|-5381.6775703762|4879.4993807369|4879.4993807369|4879.4993807369|4879.4993807369|4879.4993807369|4879.4993807369|4879.4993807369|4879.4993807369|4879.4993807369|4823.0224701466|4823.0224701466|4823.0224701466|4755.6360779407|-5346.4909213488|-5346.4909213488|-5346.4909213488|-5346.4909213488|-5346.4909213488|-5346.4909213488|-5346.4909213488|4891.3394682407|4891.3394682407|4891.3394682407|4891.3394682407||4891.3394682407|4891.3394682407|4891.3394682407|4891.3394682407|4891.3394682407|4891.3394682407|4891.3394682407|4891.3394682407|4891.3394682407|4890.4882980453|4719.0807773895|4719.0807773895|4719.0807773895|4719.0807773895|4651.5341970995|4449.9824412216|4393.6471569129|4309.8857299033|-4860.5430118835|-4860.5430118835|||-4860.5430118835|-4860.5430118835|-4870.4922354261|-4985.6580393623|-5057.2867104026|-5145.0407893362|-5166.9570024938|-5166.9570024938|||-5166.9570024938|-5166.9570024938|||-5249.1188916598|-5267.2379278671|-5267.2379278671|-5267.2379278671|-5267.2379278671|-5267.2379278671|-5267.2379278671|-5267.2379278671|-5267.2379278671|-5267.2379278671|-5267.2379278671|-5267.2379278671|-5267.2379278671|-5293.4310309635|-5319.40730032|-5319.40730032|-5319.40730032|-5319.40730032|-5319.40730032|-5319.40730032||-5319.40730032|-5319.40730032|-5319.40730032|-5319.40730032|-5319.40730032|-5319.40730032|-5495.7858892445|-5638.2620991605
08652|24044|/equities/allot-communications-ta|TA125||621.58265144305|621.58265144305|621.58265144305|621.58265144305|621.58265144305|596.57076313038|596.57076313038|596.57076313038|596.57076313038|596.57076313038|596.57076313038|596.57076313038|560.8841744743|546.14911665764|536.49197007059|536.49197007059|536.49197007059|536.49197007059|536.49197007059|536.49197007059|536.49197007059|536.49197007059|536.49197007059|536.49197007059|536.49197007059|536.49197007059|536.49197007059|536.49197007059|530.9688339326|516.65538802552|516.65538802552|516.65538802552|516.65538802552|516.65538802552|516.65538802552|505.81155581394|496.2517449582|479.50737593678|479.50737593678|479.50737593678|479.50737593678|-536.25543023831|-536.25543023831|-536.25543023831|-536.25543023831|-536.25543023831|-550.68381883575|-557.4820039744|-560.69708233037|-560.69708233037|-560.69708233037|-560.69708233037|-574.86898952235|-586.29887724706|-586.90170249022|-586.90170249022|-604.30744042967|-618.102705485|-642.69189973052|-662.80767721794|-668.78235223557|-668.78235223557|-668.78235223557|-668.78235223557|-668.78235223557|-668.78235223557|-680.7189774899|-680.7189774899|-722.70442553674|-737.18826009073|-796.45916431522|718.16260548984|718.16260548984|718.16260548984|718.16260548984|718.16260548984|718.16260548984|718.16260548984|718.16260548984|718.16260548984|718.16260548984|718.16260548984|718.16260548984|718.16260548984|718.16260548984|718.16260548984|718.16260548984|718.16260548984|-846.83506919235|-846.83506919235|-891.72227807939|-910.59698174728|-920.38541441307|-920.38541441307|-920.38541441307|-920.38541441307|-920.38541441307|-935.01710542425|||-971.31899381991|836.70824147231|836.70824147231|836.70824147231||836.70824147231|836.70824147231|836.70824147231|836.70824147231|836.70824147231|836.70824147231|836.70824147231|836.70824147231|836.70824147231|836.70824147231|836.70824147231|836.70824147231|-900.18127317642|-900.18127317642|-900.18127317642|-910.65143362918|-937.44603736575|-944.05115262861|-955.55683625401|-981.48374846175|-981.48374846175|-981.59305384638|-983.27005982932|-990.0778442548|-991.15615591632|-991.15615591632|-991.15615591632|-991.17350657369|-996.38538775688|-996.38538775688|-996.38538775688|-1023.2948807108|-1030.547994774|-1030.547994774|-1044.120005044||-1048.2271606175|-1048.2271606175|-1054.6135287514|-1063.5261199994|-1072.1179368808|-1088.9588031586|-1137.8097826437|-1171.0886419565|-1171.2651577295|1051.8127350061|1051.8127350061|1051.8127350061|1051.8127350061|1051.8127350061|1051.8127350061|1051.8127350061|1051.8127350061|1035.4585944512|1031.5879683842|1031.5879683842|1031.5879683842|1031.5879683842|1031.5879683842|1010.2644093158|985.79378812867|981.83141259131|981.83141259131|981.83141259131|981.83141259131|981.83141259131|981.83141259131|981.83141259131|981.83141259131|981.83141259131|981.83141259131|-1066.9596059096|-1066.9596059096|-1066.9596059096|-1066.9596059096|-1066.9596059096|-1066.9596059096|-1066.9596059096|-1066.9596059096|-1066.9596059096||-1066.9596059096|-1066.9596059096|-1066.9596059096|-1066.9596059096|-1066.9596059096|-1066.9596059096|-1066.9596059096|-1066.9596059096|-1066.9596059096|-1066.9596059096|-1066.9596059096|-1066.9596059096|-1066.9596059096|-1066.9596059096|-1066.9596059096|-1066.9596059096|-1066.9596059096|-1071.4461111117|-1071.4461111117|-1071.4461111117|||-1071.4461111117|-1071.4461111117|-1071.4461111117|-1071.4461111117|-1071.4461111117|-1071.4461111117|-1071.4461111117|-1071.4461111117|||-1071.4461111117|-1071.4461111117|||-1071.4461111117|-1071.4461111117|-1071.4461111117|-1071.4461111117|-1071.4461111117|-1071.4461111117|-1071.4461111117|-1071.4461111117|-1071.4461111117|-1071.4461111117|-1071.4461111117|-1071.4461111117|-1071.4461111117|-1071.4461111117|-1071.4461111117|-1071.4461111117|-1083.3900983652|-1119.2445727278|-1155.2161919198|-1180.9371631273||-1180.9371631273|-1180.9371631273|-1206.0968479192|-1244.8298310213|-1329.6998122459|-1342.2903548396|-1342.2903548396|-1342.2903548396
08653|10870|/equities/alony-hetz-ord1|TA125||-2983.328677879|-2983.328677879|-2983.328677879|-2983.328677879|-2983.328677879|-2983.328677879|-2983.328677879|-2983.328677879|-2983.328677879|-2983.328677879|-2983.328677879|-2983.328677879|-3057.8096420878|-3082.7329356531|-3086.3073245741|-3086.3073245741|-3086.3073245741|-3086.3073245741|-3128.3970273046|2808.8968868769|2808.8968868769|2808.8968868769|2808.8968868769|2808.8968868769|2808.8968868769|2808.8968868769|2808.8968868769|2808.8968868769|2743.8854298633|2731.7927756641|2731.7927756641|2731.7927756641|2731.7927756641|2731.7927756641|2731.7927756641|2731.7927756641|2731.7927756641|2660.5281181038|2660.5281181038|2630.8645756709|2468.5456327302|2468.5456327302|2468.5456327302|2468.5456327302|2468.5456327302|2441.7729252558|2384.3588058398|2262.2875620442|2260.1316293921|2260.1316293921|2260.1316293921|2260.1316293921|2135.535143769|2126.4652177901|2126.4652177901|2126.4652177901|2108.0051783945|2108.0051783945|2108.0051783945|2108.0051783945|2108.0051783945|2091.9909338844|2091.9909338844|2091.9909338844|2091.9909338844|2091.9909338844|2091.9909338844|2047.2121487605|1980.4841342722|1980.4841342722|-2216.5813603539|-2216.5813603539|-2216.5813603539|-2216.5813603539|-2216.5813603539|-2216.5813603539|-2312.2570670599|-2387.5078522887|-2415.0642803208|-2493.7936448009|-2578.6431773627|-2578.6431773627|-2578.6431773627|-2578.6431773627|-2578.6431773627|-2658.0605507738|-2658.0605507738|-2658.0605507738|-2658.0605507738|-2682.1228341932|-2793.8923878928|-2793.8923878928|-2878.380430992|-2907.7756255034|-2907.7756255034|-2907.7756255034|-2926.7506950038|-2963.2785500042|||-2973.781961597|-2973.781961597|-2973.781961597|-2987.4244017745||-2990.3997280857|-2990.3997280857|-2990.3997280857|-2993.3885867619|-3039.9488725455|-3039.9488725455|-3081.3320806061|-3092.7988649459|-3092.7988649459|-3144.1098499398|-3148.4518782855|-3148.4518782855|-3148.4518782855|-3148.4518782855|-3148.4518782855|-3148.4518782855|-3148.4518782855|-3148.4518782855|-3175.6687536506|-3252.2430596118|-3269.7735247855|2964.1558919153|2964.1558919153|2964.1558919153|2964.1558919153|2964.1558919153|2964.1558919153|2964.1558919153|2964.1558919153|2964.1558919153|2964.1558919153|2964.1558919153|2964.1558919153|2964.1558919153|2964.1558919153||2964.1558919153|2964.1558919153|2964.1558919153|2964.1558919153|2964.1558919153|2924.5065465725|2825.6739406361|-3102.6581480613|-3102.6581480613|-3102.6581480613|-3102.6581480613|-3102.6581480613|-3102.6581480613|-3104.1201645126|-3158.89500764|-3158.89500764|-3158.89500764|-3158.89500764|-3164.7722307111|-3165.2469230123|2889.6727604711|2889.6727604711|2889.6727604711|2889.6727604711|2889.6727604711|2889.6727604711|2889.6727604711|2889.6727604711|2889.6727604711|2781.0252894124|2745.9672639114|2745.9672639114|2745.9672639114|2745.9672639114|2745.9672639114|2745.9672639114|2745.9672639114|2745.9672639114|2745.9672639114|2745.9672639114|2745.9672639114|2745.9672639114|2745.9672639114|2745.9672639114||2745.9672639114|2745.9672639114|2745.9672639114|2745.9672639114|2745.9672639114|2745.9672639114|2745.9672639114|2745.9672639114|2745.5929781695|2745.5929781695|2745.5929781695|2745.5929781695|2745.5929781695|2745.5929781695|2705.1588646328|2659.509849592|-2957.2467939207|-2957.2467939207|-2957.2467939207|-2957.2467939207|||-2957.2467939207|-2957.2467939207|-2964.7742154674|-3020.9157949638|-3064.2953277375|-3143.9948085972|-3148.4994796483|-3148.4994796483|||-3148.4994796483|-3148.4994796483|||-3152.3327551648|-3191.480839072|-3216.8405420642|-3216.8405420642|-3223.4339356269|-3305.8149231719|-3305.8149231719|-3305.8149231719|-3305.8149231719|-3305.8149231719|-3305.8149231719|-3305.8149231719|-3364.6832479688|-3377.1480532986|-3481.6645036651|-3504.6043255125|-3504.6043255125|-3511.7186564689|-3511.7186564689|-3511.7186564689||-3511.7186564689|-3511.7186564689|-3511.7186564689|-3605.5619430301|-3605.5619430301|-3605.5619430301|-3647.4577144779|-3719.0085716421
08654|1142179|/equities/altshuler-shaham-funds-pension-ltd|TA125||562.61319000939|557.79162608948|557.79162608948|557.79162608948|557.79162608948|544.76847343275|530.98718049603|517.41909893439|507.41866703295|507.41866703295|507.28723224916|507.28723224916|501.33558390888|501.33558390888|501.33558390888|501.33558390888|501.33558390888|501.33558390888|501.33558390888|501.33558390888|501.33558390888|501.33558390888|501.33558390888|501.33558390888|501.33558390888|501.33558390888|492.57105559397|492.57105559397|492.57105559397|492.57105559397|492.57105559397|492.57105559397|492.57105559397|492.57105559397|492.57105559397|492.57105559397|492.57105559397|492.57105559397|492.57105559397|492.57105559397|492.57105559397|492.57105559397|492.57105559397|492.57105559397|492.57105559397|492.57105559397|492.57105559397|492.57105559397|492.57105559397|492.57105559397|492.57105559397|492.57105559397|482.66140166856|482.66140166856|482.66140166856|482.66140166856|482.66140166856|481.70711296507|476.59273002113|476.59273002113|468.50304420751|461.01824436172|461.01824436172|461.01824436172|461.01824436172|461.01824436172|456.72027693837|447.15031381281|442.03064352975|442.03064352975|-486.21647227095|-486.21647227095|-486.21647227095|-486.21647227095|-486.21647227095|-486.21647227095|-497.88494918397|-505.71105668336|-510.18452132841|-519.23835567523|-540.21483658739|-540.93423276769|-540.93423276769|-540.93423276769|-540.93423276769|-553.93247780123|-562.26431456895|-562.26431456895|-562.26431456895|-565.8381215344|-593.50902528345|-606.81001588569|-618.51114232524|-618.76791760639|-619.39770250536|-620.34965103322|-620.34965103322|-626.29403228951|||-630.14053858308|-630.14053858308|-630.14053858308|-630.14053858308||-630.14053858308|-630.14053858308|-630.14053858308|-630.14053858308|-630.14053858308|-646.4561282108|-647.36401604672|-647.36401604672|-647.36401604672|-647.36401604672|-647.36401604672|-647.80445277978|-659.63270767849|-670.21968469268|-676.93299452073|-688.19218493839|-689.68022718849|-692.97803020944|-705.75336689938|-709.11485211042|-710.79428012269|-718.05466681813|-718.05466681813|-719.67185202015|-732.02428002238|-734.19364446931|-735.54849385479|-736.16499317199|-744.51665907999|-748.35184342221|-754.23067089162|-754.23067089162|-759.80632269208|-762.16478931125|-762.16478931125||-762.16478931125|-768.12754367917|697.44340260703|697.44340260703|697.44340260703|696.38712621484|678.47455687825|664.09398328269|-714.5313745362|-714.5313745362|-714.5313745362|-714.5313745362|-714.5313745362|-720.46263227004|-728.63070116593|-730.79714874664|-730.79714874664|-731.63573100212|-739.16193418639|-750.50769244451|-752.63667150508|-752.63667150508|-764.67963161481|-781.2440107135|-795.33224633314|716.09477814748|716.09477814748|716.09477814748|716.09477814748|716.09477814748|716.09477814748|716.09477814748|-794.44838713966|-794.44838713966|-794.44838713966|-794.44838713966|-794.44838713966|-794.44838713966|-794.44838713966|-818.55931429688|-831.68812428386|-845.04236031541|-860.5526347797|-863.90291803865||-883.31433167489|783.6987308707|783.6987308707|783.6987308707|783.6987308707|783.6987308707|750.59304854231|730.68116640335|711.58461373918|706.1995518326|688.777279814|679.27810911298|679.27810911298|679.27810911298|679.27810911298|679.27810911298|679.27810911298|679.27810911298|679.27810911298|-751.89069752564|||-751.89069752564|-751.89069752564|-751.89069752564|-751.89069752564|-751.89069752564|-751.89069752564|-751.89069752564|-751.89069752564|||-751.89069752564|-751.89069752564|||-751.89069752564|-751.89069752564|-751.89069752564|-751.89069752564|-751.89069752564|-751.89069752564|-751.89069752564|-751.89069752564|-751.89069752564|-751.89069752564|-751.89069752564|-751.89069752564|-751.89069752564|-751.89069752564|-751.89069752564|-751.89069752564|-751.89069752564|-751.89069752564|-751.89069752564|-751.89069752564||-751.89069752564|-751.89069752564|-751.89069752564|-773.08497602969|-773.08497602969|-773.08497602969|-781.22773893706|-799.45861645134
08655|10873|/equities/amot-investments|TA125||-1961.485118788|-1961.641452384|-1961.641452384|-1961.641452384|-1983.0948126328|-1983.0948126328|-1983.0948126328|-1983.0948126328|-1983.0948126328|-1983.0948126328|-1983.0948126328|-1983.0948126328|-1983.0948126328|-1983.0948126328|-1983.0948126328|-1983.0948126328|-1983.0948126328|-2022.5497918142|1887.1329257003|1887.1329257003|1887.1329257003|1887.1329257003|1887.1329257003|1887.1329257003|1887.1329257003|1887.1329257003|1887.1329257003|1887.1329257003|1863.3699174448|1854.6849817442|1854.6849817442|1854.6849817442|1854.6849817442|1854.6849817442|1854.6849817442|1854.6849817442|1851.4833130491|1826.8703478323|1817.6732689288|1817.6732689288|1796.0814099208|1792.4422512016|1792.4422512016|1792.4422512016|1792.4422512016|1792.4422512016|1792.4422512016|1769.7543755214|1769.7543755214|1769.7543755214|1769.7543755214|1769.7543755214|1752.3523669704|1752.3523669704|1752.3523669704|1746.7248521893|1718.3053913214|1700.3761836252|1700.3761836252|1700.3761836252|1700.3761836252|1700.3761836252|1700.3761836252|1700.3761836252|1700.3761836252|1700.3761836252|1700.3761836252|1676.9735373613|1652.6372637348|1633.263626372|-1815.3424844247|-1815.3424844247|-1815.3424844247|-1815.3424844247|-1815.3424844247|-1824.0472049164|-1832.9454114079|-1832.9454114079|-1832.9454114079|-1851.2726793421|-1865.8286033855|-1865.8286033855|-1865.8286033855|-1865.8286033855|-1865.8286033855|-1865.8286033855|-1865.8286033855|-1865.8286033855|-1865.8286033855|-1865.8286033855|-1910.3259665076|-1910.3259665076|-1910.3259665076|-1910.3259665076|-1910.3259665076|-1910.3259665076|-1910.3259665076|-1910.3259665076|||-1910.3259665076|-1910.3259665076|-1910.3259665076|-1910.3259665076||-1910.3259665076|-1910.3259665076|-1910.3259665076|-1910.3259665076|-1910.3259665076|-1910.3259665076|-1910.3259665076|-1910.3259665076|-1910.3259665076|-1913.4313669514|-1913.4313669514|-1913.4313669514|-1921.2979838906|-1921.2979838906|-1929.1088709896|-1930.8324704933|-1930.8324704933|-1930.8324704933|-1933.5360783259|-1973.1511981399|-1984.7235534887|-2011.1957450478|-2011.1957450478|-2051.2730500531|1895.4142108154|1895.4142108154|1895.4142108154|1895.4142108154|1895.4142108154|1895.4142108154|1895.4142108154|1895.4142108154|1895.4142108154|1895.4142108154|1895.4142108154||1895.4142108154|1895.4142108154|1895.4142108154|1895.4142108154|1894.9046786838|1880.6163096487|1879.6488990639|1879.6488990639|1879.6488990639|1879.6488990639|1879.6488990639|1879.6488990639|1879.6488990639|1879.6488990639|1879.6488990639|1879.6488990639|1879.6488990639|1879.6488990639|1879.6488990639|1879.6488990639|1879.6488990639|1879.6488990639|1879.6488990639|1879.6488990639|1879.6488990639|1879.6488990639|1879.6488990639|1879.6488990639|1879.6488990639|1835.332110071|1828.6569260135|1828.6569260135|-1999.7557174743|-1999.7557174743|-1999.7557174743|-1999.7557174743|-1999.7557174743|-1999.7557174743|-1999.7557174743|-1999.7557174743|-1999.7557174743|-1999.7557174743|-1999.7557174743|-2024.5194042893||1839.3642330092|1839.3642330092|1839.3642330092|1839.3642330092|1839.3642330092|1839.3642330092|1839.3642330092|1839.3642330092|1839.3642330092|1839.3642330092|1839.3642330092|1839.3642330092|1839.3642330092|1839.3642330092|1835.5158144546|1807.4620160607|-1961.2531150407|-1961.2531150407|-1961.2531150407|-1961.2531150407|||-1961.2531150407|-1961.2531150407|-1961.2531150407|-1976.8367944896|-1994.8248522917|-1994.8248522917|-1994.8248522917|-1994.8248522917|||-1994.8248522917|-1994.8248522917|||-1994.8248522917|-1994.8248522917|-1994.8248522917|-1994.8248522917|-1994.8248522917|-1994.8248522917|-1994.8248522917|-1994.8248522917|-1994.8248522917|-1994.8248522917|-1994.8248522917|-1994.8248522917|-1994.8248522917|-1994.8248522917|-1994.8248522917|-1994.8248522917|-1994.8248522917|-1994.8248522917|-1994.8248522917|-1994.8248522917||-1994.8248522917|-1994.8248522917|-1996.5097581034|-1996.5097581034|-1996.5097581034|-1996.5097581034|-2011.9552867816|-2051.129983681
08656|11886|/equities/inventec|TA125||-612.30683466359|-612.30683466359|-621.29647346519|-633.31097231206|-633.31097231206|-633.31097231206|-633.31097231206|-637.96218331982|-643.32466034016|-644.49616324244|-644.49616324244|-644.49616324244|-652.11795983643|-675.36439710558|595.92649089722|595.92649089722|595.92649089722|595.92649089722|595.92649089722|595.92649089722|595.92649089722|595.92649089722|595.92649089722|595.92649089722|595.92649089722|595.92649089722|595.92649089722|595.92649089722|-681.46814169387|-681.46814169387|-681.46814169387|-681.46814169387|-681.46814169387|-681.46814169387|-681.46814169387|-681.46814169387|-681.46814169387|-681.46814169387|-681.46814169387|-681.46814169387|-681.46814169387|-681.46814169387|-681.46814169387|-681.46814169387|-681.46814169387|-681.46814169387|-693.49524894148|-693.49524894148|-704.89885559813|-704.89885559813|-704.89885559813|-704.89885559813|-704.89885559813|-712.48202176377|-718.04671526269|-720.62968159071|-737.95519702028|-745.89465657418|-746.16808240435|-746.16808240435|-747.63675687071|-763.52746126677|-763.52746126677|-776.13052879468|-779.49139535783|-779.49139535783|-779.49139535783|-779.49139535783|-779.49139535783|-779.49139535783|-779.49139535783|-779.49139535783|-779.49139535783|-779.49139535783|-779.49139535783|-779.49139535783|-779.49139535783|-819.7015565011|-863.61839136515|-905.48153511059|-968.14059253282|-1000.6950797565|-1024.8519532615|-1024.8519532615|-1024.8519532615|-1053.6521607962|-1056.1280066291|-1056.1280066291|-1056.1280066291|-1075.181095419|-1189.4345477529|-1214.927275281|-1227.7068231112|-1227.7068231112|-1227.7068231112|-1227.7068231112|-1227.7068231112|-1227.7068231112|||-1238.5297912499|-1275.6775512585|-1296.1972791761|-1348.9414213068||-1354.5046931506|-1354.5046931506|-1354.5046931506|-1357.0607701674|-1375.3898397128|-1375.3898397128|-1390.9331552364|-1431.1335249833|-1431.1335249833|-1458.1483610925|-1481.4981789917|-1499.7757544352|-1530.7508382613|1306.053338941|1306.053338941|1306.053338941|1306.053338941|1306.053338941|1306.053338941|1306.053338941|1306.053338941|1306.053338941|1306.053338941|1306.053338941|1306.053338941|1306.053338941|1306.053338941|1306.053338941|1302.1148210456|1257.4053567173|1219.8077595574|1219.8077595574|1219.8077595574|1212.2175003859|1212.2175003859||1212.2175003859|1212.2175003859|1212.2175003859|1212.2175003859|1212.2175003859|1212.2175003859|1212.2175003859|-1487.3530027843|-1487.3530027843|-1487.3530027843|-1487.3530027843|-1487.3530027843|-1487.9477808714|-1513.3308676349|-1565.8676307055|1258.0774611847|1258.0774611847|1258.0774611847|1258.0774611847|1258.0774611847|1258.0774611847|1258.0774611847|1218.3188767966|1218.3188767966|1218.3188767966|1195.2763911069|1195.2763911069|1138.9737678966|-1442.4246893093|-1442.4246893093|-1442.4246893093|-1442.4246893093|-1442.4246893093|-1442.4246893093|-1442.4246893093|-1442.4246893093|-1442.4246893093|-1442.4246893093|-1460.0829881214|-1485.9389411817|-1485.9389411817|-1485.9389411817|-1513.5988235352|-1518.1123248586||-1518.1123248586|-1518.1123248586|-1518.1123248586|-1518.1123248586|-1518.1123248586|-1533.5136942873|-1563.237438097|-1586.2638201078|-1601.9171164576|-1601.9171164576|-1601.9171164576|-1601.9171164576|-1602.7395287484|-1602.7395287484|-1602.7395287484|-1661.1550319426|-1717.3944799362|1350.5193801799|1350.5193801799|1350.5193801799|||1350.5193801799|1350.5193801799|1350.5193801799|1350.5193801799|1350.5193801799|1350.5193801799|1350.5193801799|1338.3757779999|||1338.3757779999|1303.5511358024|||1303.5511358024|1303.5511358024|1272.7790397804|1205.9741231857|1205.9741231857|1086.3045813174|-1698.7350847933|-1698.7350847933|-1780.6500942148|-1870.0556602386|-1895.8396224874|-1999.4329138749|-2139.4356961418|-2139.4356961418|-2228.8897483232|-2228.8897483232|-2462.0997203591|-2600.5552448435|-2820.2280498261|-2874.6422775845||-2992.158086205|-3091.8423180056|-3226.6025755617|-3279.0055906197|-3279.0055906197|-3279.0055906197|-3364.5617673552|-3453.1797415058
08657|1168294|/equities/aquarius-engines-am|TA125||110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|110.67439118519|99.105247949038|-137.60071286583|-137.60071286583|-137.60071286583|-137.60071286583|-137.60071286583|-137.60071286583|-137.60071286583|-137.60071286583|-137.60071286583|-137.60071286583|-137.60071286583|-137.60071286583|-137.60071286583|-137.60071286583|-137.60071286583|-139.2785681555|-140.43729769625|-142.31921754322|102.72370222476|102.72370222476|102.72370222476|102.72370222476|102.72370222476|102.72370222476|102.72370222476|102.72370222476|102.72370222476|102.72370222476|86.609669138626|-100.64141310186|-100.64141310186|-100.64141310186|-100.64141310186|-100.64141310186|-103.6682366103|-106.40523038308|-106.40523038308|-108.34469991702|-110.16633315636|-113.45148314981|-116.618311983|-117.1425682766|-118.05840733126|-118.98714732509|-118.98714732509|-118.98714732509|-118.98714732509|-118.98714732509|-118.98714732509|-119.42096791391|-119.42096791391|-119.42096791391|-119.42096791391|-119.42096791391|-119.42096791391|-119.42096791391|-119.42096791391|-119.42096791391|-119.42096791391|-119.42096791391|-128.32329988617|-136.48144414842|-138.14049358301|-139.60054884943|88.742940021247|88.742940021247|88.742940021247|88.742940021247|88.742940021247|88.742940021247|88.742940021247|88.742940021247|83.542153544658|||72.146834474398|-99.198350993702|-99.198350993702|-104.45927608445||-109.19363941566|-112.83737483969|-116.67486398475|-121.27207033123|-125.65050546308|-125.65050546308|-125.65050546308|-125.65050546308|-128.76167553421|-132.70741514095|-138.25113232794|-138.25113232794|-146.7457013998|-150.03655977995|-150.03655977995|-150.03655977995|-157.51284886235|-164.3364921238|-170.69610507245|-174.05678799147|-178.76865230661|-185.01516889048|-191.23351047781|-193.67612953481|-199.94014189306|-201.25016003254|-206.12240240975|-210.7637874065|-212.94309440566|-214.12974821433|-214.12974821433|-218.62750208494|-220.26789772707|-220.26789772707|-220.26789772707||-220.26789772707|-220.26789772707|-230.92024988535|-230.92024988535|-230.92024988535|-230.92024988535|-230.92024988535|-230.92024988535|-230.92024988535|-236.84777081869|-236.84777081869|-236.84777081869|-236.84777081869|-236.84777081869|-236.84777081869|-236.84777081869|-236.84777081869|-236.84777081869|-236.84777081869|-236.84777081869|-240.3864145639|-243.74601686028|-247.3445901044|-247.3445901044|-247.3445901044|-247.3445901044|-247.3445901044|-247.3445901044|-247.3445901044|-247.3445901044|-247.3445901044|-247.3445901044|-247.3445901044|-247.3445901044|-247.3445901044|-247.3445901044|-247.3445901044|-247.3445901044|-247.3445901044|-247.3445901044|-258.6828775547|-268.65319338353|-274.0459138203|-274.0459138203||-275.72879381183|-279.92644468947|-284.46968595094|-284.46968595094|-292.59964732667|-300.0551636963|-300.70573438858|-305.22189705723|-305.22189705723|-319.44246194237|-319.44246194237|-322.76384117729|-325.56524508243|-325.56524508243|-331.83916052453|-347.56573188164|-363.67859403136|-381.05399811535|-382.68221741549|-391.92126013752|||-391.92126013752|-412.69584154549|-448.31204853524|-489.86894417327|-517.10795678673|-517.10795678673|-530.73106479179|-537.20117462488|||-537.74575093954|-544.93972326615|||-552.17746826122|-558.43051757757|-564.17163782875|-564.17163782875|-576.68737192521|-576.68737192521|-576.68737192521|-576.68737192521|-576.68737192521|-576.68737192521|-576.68737192521|-576.68737192521|-576.68737192521|-576.68737192521|-576.68737192521|-576.68737192521|-576.68737192521|-576.68737192521|-576.68737192521|-576.68737192521||-576.68737192521|-576.68737192521|-576.68737192521|-592.15045385461|-592.15045385461|-612.17272345336|541.00748009926|541.00748009926
08658|942781|/equities/arad-investment|TA125||-13505.889954164|-14092.211060183|-14780.567844647|-15733.742049608|-16739.157832898|-17676.230925442|-18523.31213938|-19606.680154867|-21267.311283186|-22117.397926413|42877.767218614|42877.767218614|42877.767218614|42877.767218614|42877.767218614|42877.767218614|42877.767218614|42877.767218614|42877.767218614|42877.767218614|42877.767218614|42877.767218614|42877.767218614|42877.767218614|42877.767218614|42877.767218614|42877.767218614|42877.767218614|42202.519131793|41664.282878757|41664.282878757|41213.647643064|40799.256349461|40799.256349461|39652.507054957|39603.341172174|38808.734670857|38808.734670857|38808.734670857|38808.734670857|38808.734670857|38808.734670857|38808.734670857|38808.734670857|38808.734670857|38808.734670857|-42509.239828383|-42509.239828383|-42509.239828383|-42509.239828383|-42509.239828383|-42509.239828383|-42509.239828383|-42509.239828383|-42509.239828383|-42509.239828383|-42509.239828383|-42509.239828383|-42509.239828383|-42509.239828383|-42509.239828383|-42509.239828383|-42509.239828383|-42677.875171231|-42677.875171231|-42677.875171231|-42677.875171231|-42677.875171231|-42677.875171231|-42677.875171231|-42677.875171231|-42677.875171231|-42677.875171231|-42677.875171231|-42677.875171231|-43084.719027751|-43084.719027751|-43084.719027751|-43137.46558639|-44133.295095989|-44392.550106655|-44404.506896548|-44404.506896548|-44404.506896548|-44404.506896548|-44404.506896548|-44404.506896548|-44404.506896548|-44404.506896548|-44404.506896548|-44404.506896548|-44404.506896548|-44404.506896548|-44404.506896548|-44404.506896548|-44404.506896548|-44404.506896548|-44404.506896548|||-44592.174713456|-44592.174713456|-44592.174713456|-44592.174713456||-44592.174713456|-45282.416348284|-45597.684831427|-45893.847250074|-45893.847250074|-45893.847250074|-45893.847250074|-45893.847250074|-45893.847250074|-46652.052500082|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606|42062.897813606||41733.785724137|41733.785724137|41733.785724137|41733.785724137|41520.414474243|41520.414474243|40901.571638048|40065.635153387|39751.816837096|39592.135862497|39592.135862497|39592.135862497|39592.135862497|39592.135862497|39592.135862497|39592.135862497|39592.135862497|39592.135862497|39592.135862497|39592.135862497|39592.135862497|39592.135862497|39592.135862497|39592.135862497|39592.135862497|39592.135862497|39592.135862497|39592.135862497|39592.135862497|39083.484291664|39041.400360079|39041.400360079|38325.444844532|38041.605382813|36540.67264757|36222.969608411|-40021.686315484|-40021.686315484|-40021.686315484|-40021.686315484|-40104.79792035|-40104.79792035|-40468.108800389|37190.626202493||37190.626202493|37190.626202493|37190.626202493|37190.626202493|37190.626202493|37190.626202493|37190.626202493|37190.626202493|37190.626202493|37190.626202493|36845.73678946|36845.73678946|36845.73678946|36845.73678946|36845.73678946|36845.73678946|36845.73678946|36845.73678946|36845.73678946|36845.73678946|||36845.73678946|36845.73678946|36845.73678946|36845.73678946|36845.73678946|36845.73678946|36845.73678946|36845.73678946|||36845.73678946|36845.73678946|||36845.73678946|36845.73678946|36845.73678946|36845.73678946|36845.73678946|36845.73678946|36845.73678946|36095.263099399|35426.958999333|-40802.003892308|-40802.003892308|-40802.003892308|-40802.003892308|-40802.003892308|-40802.003892308|-40802.003892308|-40802.003892308|-40802.003892308|-40802.003892308|-40802.003892308||-40802.003892308|-40802.003892308|-40802.003892308|-40802.003892308|-40802.003892308|-40802.003892308|-42017.226547009|-42439.140607787
08659|1173410|/equities/argo-properties-nv|TA125||6365.4001769283|6365.4001769283|6365.4001769283|6365.4001769283|6365.4001769283|6365.4001769283|6365.4001769283|6341.0928110226|6341.0928110226|6277.9364566918|-6839.4240999851|-6839.4240999851|-6839.4240999851|-6839.4240999851|-6839.4240999851|-6839.4240999851|-6839.4240999851|-7011.8601110946|6557.2416803121|6557.2416803121|6557.2416803121|6557.2416803121|6557.2416803121|6557.2416803121|6557.2416803121|6557.2416803121|6557.2416803121|6557.2416803121|6517.0463114579|6439.2782614178|6439.2782614178|6439.2782614178|6439.2782614178|6439.2782614178|6439.2782614178|6439.2782614178|6439.2782614178|6439.2782614178|6439.2782614178|6439.2782614178|6246.5314015753|6030.6460017503|6014.4400019448|5974.9968784405|5974.9968784405|5974.9968784405|5974.9968784405|5862.5520871561|5696.168985729|5591.9655396989|5536.3772095048|5536.3772095048|5458.1817401293|5458.1817401293|5393.4351716452|5393.4351716452|5393.4351716452|5261.9835240502|5177.0372489447|5132.8793196848|5132.8793196848|4980.8103552053|4729.2863209957|4729.2863209957|4729.2863209957|4729.2863209957|4634.0403566619|4630.913383624|4630.913383624|4630.913383624|4552.9037595822|-5205.9864264597|-5205.9864264597|-5205.9864264597|-5205.9864264597|-5205.9864264597|-5205.9864264597|-5205.9864264597|-5216.7071405108|-5315.4427528377|-5315.4427528377|-5315.4427528377|-5315.4427528377|-5315.4427528377|-5315.4427528377|-5516.1595074496|-5516.1595074496|-5516.1595074496|-5516.1595074496|-5591.3994527217|5002.5434762287|5002.5434762287|5002.5434762287|5002.5434762287|5002.5434762287|4995.6377476432|4995.6377476432|4995.6377476432|||4995.6377476432|4967.9308307146|4875.0342563496|-5421.483184894||-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5421.483184894|-5437.5965245604|-5437.5965245604|-5531.1628050672|-5726.3475611857|-5728.3745695278|-5728.3745695278|-5728.3745695278|-5763.0272994753|5043.0926940401|5043.0926940401|5043.0926940401|5043.0926940401|5043.0926940401|5043.0926940401|5043.0926940401||5043.0926940401|5043.0926940401|5043.0926940401|5043.0926940401|5043.0926940401|4949.6585489334|4708.620609926|4598.8450708308|4598.8450708308|4598.8450708308|4598.8450708308|4598.8450708308|4598.8450708308|4598.8450708308|4598.8450708308|4598.8450708308|-5207.8008588955|-5207.8008588955|-5207.8008588955|-5207.8008588955|-5207.8008588955|-5271.5565098839|-5391.767296153|-5391.767296153|4727.7190273541|4727.7190273541|4727.7190273541|4727.7190273541|4702.1322526157|-5183.9306117959|-5183.9306117959|-5183.9306117959|-5183.9306117959|-5183.9306117959|-5183.9306117959|-5183.9306117959|-5183.9306117959|-5183.9306117959|-5183.9306117959|-5183.9306117959|-5235.9720326419|-5235.9720326419|-5235.9720326419|-5387.545719311||-5387.545719311|-5406.9952436789|4754.0897019918|4754.0897019918|4754.0897019918|4754.0897019918|4754.0897019918|4754.0897019918|4754.0897019918|4754.0897019918|4604.4885577686|4560.1587132946|4560.1587132946|4537.4541258829|-5189.0923518159|-5189.0923518159|-5189.0923518159|-5189.0923518159|-5189.0923518159|-5189.0923518159|||-5189.0923518159|-5189.0923518159|-5189.0923518159|-5189.0923518159|-5189.0923518159|-5189.0923518159|-5189.0923518159|-5189.0923518159|||-5189.0923518159|-5189.0923518159|||-5279.0470575732|-5400.4411750814|-5410.4901945348|-5416.2113272609|-5493.1236969566|-5519.3763901452|-5519.3763901452|-5519.3763901452|-5519.3763901452|-5519.3763901452|-5519.3763901452|-5519.3763901452|-5519.3763901452|-5519.3763901452|-5673.3626557169|-5760.2918396854|-5947.1575996505|-6110.1195551672|-6322.8883397126|-6322.8883397126||-6515.9314885695|-6537.4794317439|-6573.4771463821|-6705.252384869|-6790.8915387434|-6815.0461541593|-7121.2179490659|-7461.8532767399
08660|940927|/equities/ashtrom-group|TA125||-5723.2079978489|-5785.0061698888|-5785.0061698888|-5785.0061698888|-5806.5897640065|-5806.5897640065|-5806.5897640065|-5806.5897640065|-5806.5897640065|-5806.5897640065|-5806.5897640065|-5806.5897640065|-5806.5897640065|-5925.5894132092|-5925.5894132092|-5925.5894132092|-5925.5894132092|5420.7752251965|5420.7752251965|5420.7752251965|5420.7752251965|5420.7752251965|5420.7752251965|5420.7752251965|5420.7752251965|5420.7752251965|5420.7752251965|5420.7752251965|5282.0979770829|5282.0979770829|5282.0979770829|5282.0979770829|5282.0979770829|5282.0979770829|5282.0979770829|5282.0979770829|5271.7755300921|5147.017188055|5147.017188055|5147.017188055|5047.4318885509|5047.4318885509|5047.4318885509|5047.4318885509|5047.4318885509|5047.4318885509|5047.4318885509|5031.0354317232|4998.9234393862|4998.9234393862|4998.9234393862|4998.9234393862|4998.9234393862|4927.9672091188|4927.9672091188|4914.2413434653|4901.879270517|4722.4214116856|4642.1349018729|4604.4276687476|4441.9196319418|4430.4466665948|4430.4466665948|4430.4466665948|4430.4466665948|4430.4466665948|4430.4466665948|4339.7740739942|4316.8600822158|4282.511202462|3940.2902249578|-4593.3624194181|-4593.3624194181|-4593.3624194181|-4593.3624194181|-4593.3624194181|-4649.7915771312|-4778.6017523681|-4868.4463915201|-4962.6626572445|-5026.0773546229|-5026.0773546229|-5035.0443821987|-5035.0443821987|-5035.0443821987|-5073.5229114444|-5073.5229114444|-5073.5229114444|-5073.5229114444|-5234.4699016049|4959.6822314619|4959.6822314619|4959.6822314619|4959.6822314619|4959.6822314619|4959.6822314619|4959.6822314619|4959.6822314619|||4959.6822314619|-5309.328698935|-5309.328698935|-5309.328698935||-5309.328698935|-5309.328698935|-5309.328698935|-5309.328698935|-5309.328698935|-5309.328698935|-5384.8096654834|-5452.510739426|-5493.0119326955|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981||5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5120.3041974981|5117.5602194423|5083.2335771581|-5738.2336968404|-5738.2336968404|-5738.2336968404|-5738.2336968404|-5738.2336968404|-5738.2336968404|-5738.2336968404|-5738.2336968404|-5814.0169096795|-5814.0169096795|-5903.1298996438|-6126.3109996043|-6224.6788884492|-6319.8098760547|-6482.2331956163||-6492.6617854535|5767.8865525639|5767.8865525639|5767.8865525639|5767.8865525639|5767.8865525639|5767.8865525639|5767.8865525639|5764.9850584044|5624.0718698105|5624.0718698105|5624.0718698105|5624.0718698105|5624.0718698105|5501.579855345|5397.8109503833|5347.1788337592|5223.8653708436|5148.6837453818|4957.0930504242|||4873.1615184361|4873.1615184361|4873.1615184361|4873.1615184361|4873.1615184361|4873.1615184361|4873.1615184361|4873.1615184361|||4873.1615184361|4873.1615184361|||4873.1615184361|4873.1615184361|4873.1615184361|4873.1615184361|4873.1615184361|4873.1615184361|4873.1615184361|4873.1615184361|4873.1615184361|-5832.1474369875|-5832.1474369875|-5832.1474369875|-5865.6082633195|-5908.2869592438|-6128.8743991598|-6166.1943143189|-6166.1943143189|-6166.1943143189|-6166.1943143189|-6166.1943143189||-6166.1943143189|-6166.1943143189|-6166.1943143189|-6166.1943143189|-6166.1943143189|-6166.1943143189|-6166.1943143189|-6405.438127021
08661|10973|/equities/audiocodes|TA125||4501.8688515656|4501.8688515656|4167.9653906284|-4479.4823173821|-4479.4823173821|-4479.4823173821|-4628.6470193135|4222.7923789969|4222.7923789969|4222.7923789969|4222.7923789969|4222.7923789969|4222.7923789969|4140.1026433299|4135.780714811|4127.0797128504|4127.0797128504|4127.0797128504|4127.0797128504|4127.0797128504|4127.0797128504|4127.0797128504|4127.0797128504|4127.0797128504|4127.0797128504|4127.0797128504|4127.0797128504|4127.0797128504|4127.0797128504|4127.0797128504|4127.0797128504|4127.0797128504|4104.1477936424|4104.1477936424|4060.5545726476|4060.5545726476|4060.5545726476|4060.5545726476|4060.5545726476|4060.5545726476|3983.5473295866|3983.5473295866|3983.5473295866|3983.5473295866|3983.5473295866|3980.0525884296|3926.7902973793|3926.7902973793|3926.7902973793|3926.7902973793|3926.7902973793|3926.7902973793|3839.2114415326|3763.9016017029|3723.7795574477|3654.1439527196|3623.1043919107|3547.3382132341|3485.4034647677|3485.4034647677|3485.4034647677|3485.4034647677|3427.4651273037|3427.4651273037|3427.4651273037|3427.4651273037|3427.4651273037|3427.4651273037|3427.4651273037|3427.4651273037|3186.0168081153|-3322.4560918835|-3322.4560918835|-3322.4560918835|-3322.4560918835|-3403.5067687594|-3505.8964097327|-3620.1626774808|-3685.1807527564|-3775.7563919515|-3839.8959910573|-3884.8288789525|-3934.532087725|-3943.5356530278|-3957.7618366976|-3962.8394497749|-3962.8394497749|-3962.8394497749|-3962.8394497749|-3962.8394497749|-4064.1693463232|-4064.1693463232|-4064.1693463232|-4064.1693463232|-4064.1693463232|-4064.1693463232|-4064.1693463232|-4064.1693463232|||-4064.1693463232|-4064.1693463232|-4064.1693463232|-4064.1693463232||-4064.1693463232|-4064.1693463232|-4064.1693463232|-4064.1693463232|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3814.9384621758|3792.2094024176|3763.343780464|3762.2571431591|3762.2571431591|3762.2571431591|3762.2571431591|3762.2571431591|3615.0079368434|3493.1333852636|3493.1333852636||3493.1333852636|3493.1333852636|3493.1333852636|3493.1333852636|3493.1333852636|3493.1333852636|3493.1333852636|3493.1333852636|3493.1333852636|3493.1333852636|3493.1333852636|3413.203761404|3330.3375126711|3295.9305696345|3196.0289863075|3196.0289863075|3196.0289863075|3196.0289863075|3196.0289863075|3196.0289863075|3196.0289863075|3196.0289863075|3196.0289863075|3196.0289863075|3196.0289863075|3196.0289863075|3196.0289863075|3196.0289863075|3196.0289863075|3196.0289863075|3196.0289863075|3122.3655403416|3089.6868614609|3089.6868614609|3089.6868614609|3089.6868614609|3089.6868614609|3089.6868614609|3076.9854016232|-3421.9581212445|-3421.9581212445|-3421.9581212445|-3421.9581212445|-3421.9581212445||-3421.9581212445|-3421.9581212445|-3421.9581212445|-3421.9581212445|-3421.9581212445|-3439.1201347161|-3493.8001496845|-3552.889055205|-3614.2100613389|-3844.0111792654|-4052.7540181968|-4052.7540181968|-4052.7540181968|-4078.5044646631|-4132.0049607368|-4183.2575246605|-4183.2575246605|-4183.2575246605|-4183.2575246605|-4183.2575246605|||-4227.0639162894|-4243.4043514327|-4318.7270571474|-4364.3633968305|-4510.9593298116|-4640.7881442351|-4747.597938039|-4854.3865978212|||-5326.7073309124|-5621.1866037861|||-5621.1866037861|-5621.1866037861|-5621.1866037861|-5621.1866037861|-5621.1866037861|-5621.1866037861|-5747.1069182544|-5747.1069182544|-5763.674353616|-5767.3236071662|-5767.3236071662|-5767.3236071662|-5767.3236071662|-5767.3236071662|-5767.3236071662|-5862.4151190735|-5959.8501323039|-6050.2223692266|-6311.8026324739|-6430.4671276847||-6430.4671276847|-6430.4671276847|-6430.4671276847|-6458.7341528497|-6458.7341528497|-6458.7341528497|-6458.7341528497|-6636.4823920553
08662|11884|/equities/i.t.g.i-medical|TA125||-336.12680562703|-336.12680562703|-336.66065799791|-336.66065799791|-336.66065799791|-336.66065799791|-336.66065799791|-336.66065799791|-336.66065799791|-336.66065799791|-336.66065799791|-336.66065799791|-351.07295536552|270.31870840059|270.31870840059|270.31870840059|270.31870840059|270.31870840059|270.31870840059|270.31870840059|270.31870840059|270.31870840059|270.31870840059|270.31870840059|246.27633961556|214.60704537363|204.53709101935|204.53709101935|202.81899002151|183.30387296764|183.30387296764|183.30387296764|183.30387296764|178.98207717569|-217.11710982293|-217.11710982293|-217.11710982293|-217.11710982293|-217.11710982293|-217.11710982293|-217.11710982293|-217.11710982293|-225.23567893737|180.50794614035|180.50794614035|180.50794614035|180.50794614035|180.50794614035|180.50794614035|180.50794614035|180.50794614035|180.50794614035|165.03660512719|-208.63276942674|-208.63276942674|-208.63276942674|-208.63276942674|-208.63276942674|-208.63276942674|-208.63276942674|-208.63276942674|-208.63276942674|-208.63276942674|-208.63276942674|-208.63276942674|-208.63276942674|-208.63276942674|-208.63276942674|-208.63276942674|-208.63276942674|-208.63276942674|-208.63276942674|-208.63276942674|-208.63276942674|-208.63276942674|-208.63276942674|-208.63276942674|-208.63276942674|-208.63276942674|-211.53640708331|-228.70156647766|-230.09714397498|-230.09714397498|-230.09714397498|-234.66348482843|-246.81498449904|-250.7198051511|-250.7198051511|-250.7198051511|-262.47200606253|-268.44072599526|-268.44072599526|-268.44072599526|-268.44072599526|-268.44072599526|-268.44072599526|-268.44072599526|-268.44072599526|||-285.93969419395|-301.18299354884|-303.61443524198|-308.23270378992||-318.09745577623|-325.91939395059|-332.68325639148|-332.68325639148|-332.68325639148|-339.85917987182|-354.61167271104|-354.61167271104|-354.61167271104|-354.61167271104|-354.61167271104|-354.61167271104|-360.81297442611|-374.42217248968|-374.42217248968|-392.78575806145|-402.53973117939|-410.92559404863|-410.92559404863|-412.63954894292|-432.9328321588|328.73134771116|328.73134771116|328.73134771116|328.73134771116|328.73134771116|328.73134771116|328.73134771116|328.73134771116|328.73134771116|328.73134771116|328.73134771116|328.73134771116|328.73134771116|328.73134771116||328.73134771116|328.73134771116|328.73134771116|328.73134771116|328.73134771116|328.73134771116|305.89038092039|287.11152825247|263.99805013605|263.99805013605|263.99805013605|263.99805013605|263.99805013605|263.99805013605|263.99805013605|263.99805013605|263.99805013605|226.32006011482|211.38896195619|185.90547779832|185.90547779832|185.90547779832|185.90547779832|185.90547779832|185.90547779832|185.90547779832|175.70053088702|174.93898197178|174.93898197178|174.93898197178|174.93898197178|174.93898197178|174.93898197178|172.85401751154|172.85401751154|172.85401751154|-216.21492512736|-216.21492512736|-216.21492512736|-216.7221346223|-219.72459945013|-232.99400244079|-241.10444715643|-256.00494128492||-259.78326809436|-259.95897143012|-259.95897143012|-266.33577213324|-266.33577213324|-273.60640907328|-277.37934578834|-285.81039268638|-293.8448773718|-308.27208596866|-329.0023146912|-333.61459158026|-333.61459158026|-333.61459158026|-333.61459158026|-345.07732601257|-351.24703704087|-355.32448865273|-363.83275669259|-374.93639869869|||-385.1071120388|-393.56345612547|-396.97157043907|-396.97157043907|-410.84063110852|-415.76736111667|-419.9701954056|-419.9701954056|||-420.8668793759|-421.12430160148|||-422.84367929678|-431.54298004818|-446.53664721066|-449.95646099446|-449.95646099446|-449.95646099446|-449.95646099446|-449.95646099446|-449.95646099446|-449.95646099446|-449.95646099446|-449.95646099446|-449.95646099446|-457.10161722367|-472.39070275828|-488.55632859916|-508.55702635149|-521.05781010897|-546.10312302147|-560.92568241264||-576.0896525505|-583.35483487998|-583.35483487998|-583.35483487998|-583.35483487998|-597.89425928234|-625.38805773124|465.8913595086
08663|10878|/equities/azorim|TA125||1449.5296105795|1449.5296105795|1448.3924358048|1448.3924358048|1448.3924358048|1448.3924358048|1448.3924358048|1448.3924358048|1448.3924358048|1448.3924358048|1448.3924358048|1448.3924358048|1448.3924358048|1448.3924358048|1448.3924358048|1448.3924358048|1448.3924358048|1448.3924358048|1448.3924358048|1448.3924358048|1448.3924358048|1448.3924358048|1448.3924358048|1448.3924358048|1448.3924358048|1448.3924358048|1421.1582620053|1414.4536244504|1376.8373605004|1375.5680938519|1375.5680938519|1375.5680938519|1375.5680938519|1375.5680938519|1375.5680938519|1375.5680938519|1375.5680938519|1364.5756598354|1360.4729553727|1350.6921726363|1329.6836282784|1329.6836282784|1329.6836282784|1329.6836282784|1329.6836282784|1329.6836282784|1329.6836282784|1287.3151425315|1283.2356996365|1283.2356996365|1283.2356996365|1283.2356996365|1256.5396662628|1230.2807510623|1230.2807510623|1230.2807510623|1230.2807510623|1230.2807510623|1230.2807510623|1230.2807510623|1224.2683837158|1224.2683837158|1224.2683837158|1224.2683837158|1224.2683837158|1224.2683837158|1224.2683837158|1224.2683837158|1224.2683837158|1224.2683837158|1157.1870930176|-1356.8755613438|-1356.8755613438|-1356.8755613438|-1356.8755613438|-1356.8755613438|-1356.8755613438|-1356.8755613438|-1356.8755613438|-1356.8755613438|-1356.8755613438|-1356.8755613438|-1356.8755613438|-1356.8755613438|-1356.8755613438|-1380.7506237153|-1389.5686712535|-1389.5686712535|-1401.298523615|-1417.9428040167|1253.4543154778|1253.4543154778|1253.4543154778|1248.9492394198|1232.0547104664|1222.449678296|1202.2012047956|1202.2012047956|||1202.2012047956|1181.7791164396|1162.0323515995|1093.0359462217||-1267.3214499538|-1267.3214499538|-1267.3214499538|-1267.3214499538|-1267.3214499538|-1267.3214499538|-1267.3214499538|-1267.3214499538|-1267.3214499538|-1269.6055943844|-1269.6055943844|-1269.6055943844|-1269.6055943844|-1269.6055943844|-1269.6055943844|-1269.6055943844|-1269.6055943844|-1269.6055943844|-1269.6055943844|-1269.6055943844|-1269.6055943844|-1269.6055943844|-1269.6055943844|-1293.5617715382|-1295.1402901759|-1295.1402901759|-1295.1402901759|-1297.3781001954|1131.2622255678|1131.2622255678|1131.2622255678|1131.2622255678|1131.2622255678|1131.2622255678|1131.2622255678||1131.2622255678|1131.2622255678|1131.2622255678|1131.2622255678|1131.2622255678|1131.2622255678|1099.291361742|1079.7126241578|1067.4029157308|1061.5655052068|1061.5655052068|1061.5655052068|1061.5655052068|1061.5655052068|1061.5655052068|1061.5655052068|1061.5655052068|1061.5655052068|1061.5655052068|1061.5655052068|1061.5655052068|1061.5655052068|1061.5655052068|1061.5655052068|1061.5655052068|1061.5655052068|1061.5655052068|1036.7394502298|1015.0438335886|985.04870398737|967.17741233008|967.17741233008|946.14156925565|929.65729917294|894.23033241438|856.90591880135|-1054.7455152471|-1054.7455152471|-1054.7455152471|-1054.7455152471|-1063.0838943013|-1070.8821359749|-1080.4579173322|-1111.8532421584||-1120.5924865399|931.13819547725|931.13819547725|931.13819547725|931.13819547725|931.13819547725|931.13819547725|931.13819547725|903.59799497472|862.38666108302|861.75448553815|861.75448553815|861.75448553815|861.75448553815|861.75448553815|836.64940667433|-951.32660868514|-951.32660868514|-951.32660868514|-951.32660868514|||-951.32660868514|-951.32660868514|-951.32660868514|-962.96844188757|-990.31492457993|-1020.3777211044|-1024.2227005336|-1024.2227005336|||-1024.2227005336|-1024.2227005336|||-1024.2227005336|-1024.2227005336|-1024.2227005336|-1024.2227005336|-1024.2227005336|-1024.2227005336|-1024.2227005336|-1024.2227005336|-1024.2227005336|-1024.8549854311|-1024.8549854311|-1024.8549854311|-1024.8549854311|-1054.3388727012|-1065.6931857867|-1066.42986201|-1066.42986201|-1093.8997526321|-1093.8997526321|-1093.8997526321||-1093.8997526321|-1093.8997526321|-1094.6608477868|-1102.2211024187|-1102.2211024187|-1102.2211024187|-1131.7234254305|-1149.54804388
08664|11316|/equities/azrieli-group|TA125/EAFAVALUE||23027.481776731|23027.481776731|23027.481776731|23027.481776731|23027.481776731|23027.481776731|23027.481776731|23027.481776731|23027.481776731|23027.481776731|23027.481776731|23027.481776731|23027.481776731|23027.481776731|23027.481776731|23015.502247319|23015.502247319|23015.502247319|23015.502247319|23015.502247319|23015.502247319|23015.502247319|23015.502247319|23015.502247319|23015.502247319|23015.502247319|23015.502247319|23015.502247319|22578.891385909|21964.323762122|21914.326617859|21914.326617859|21914.326617859|21914.326617859|21914.326617859|21914.326617859|21297.585130955|21290.679191982|21290.679191982|21290.679191982|21087.421324424|20127.252437775|20127.252437775|20127.252437775|20127.252437775|20081.947153083|20060.496836759|20043.577938253|20043.577938253|20043.577938253|20043.577938253|20043.577938253|19264.531042503|19021.828447534|19021.828447534|18795.92049726|18282.133885845|17871.815428717|17870.710491157|17870.710491157|17870.710491157|17870.710491157|17870.710491157|17870.710491157|17870.710491157|17870.710491157|17870.710491157|17635.789434619|17476.432705132|17118.814116814|-18916.458549842|-18916.458549842|-18916.458549842|-18916.458549842|-18916.458549842|-18916.458549842|-18980.509499824|-19043.899444249|-19103.777160276|-19319.196844752|-19418.002412829|-19418.002412829|-19418.002412829|-19418.002412829|-19418.002412829|-19843.994685001|-19843.994685001|-19843.994685001|-19843.994685001|-20192.771872224|-21113.262480321|-21113.262480321|-21113.262480321|-21113.262480321|-21113.262480321|-21113.262480321|-21113.262480321|-21229.411165672|||-21229.411165672|-21229.411165672|-21229.411165672|-21229.411165672||-21229.411165672|-21229.411165672|-21229.411165672|-21229.411165672|-21229.411165672|-21229.411165672|-21377.679072968|-21468.234870792|-21468.234870792|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621||20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|20049.658945621|19815.410076298|19815.410076298|19815.410076298|19249.950711479|-21516.916978004|-21516.916978004|-21516.916978004|-21516.916978004|-21516.916978004|-21516.916978004|-21516.916978004|-21516.916978004|-21516.916978004|-21516.916978004|-21636.687627165||-21636.687627165|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|||-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|||-22191.56457443|-22191.56457443|||-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443|-22191.56457443||-22191.56457443|-22191.56457443|-22191.56457443|-22305.089115123|-22305.089115123|-22305.089115123|-22305.089115123|-22305.089115123
08665|10952|/equities/bank-hapoalim|TA125/EAFAGROWTH/EAFAVALUE||-3240.3169758461|-3240.3169758461|-3240.3169758461|-3240.3169758461|-3240.3169758461|-3240.3169758461|-3240.3169758461|-3240.3169758461|-3240.3169758461|-3240.3169758461|-3240.3169758461|-3240.3169758461|-3240.3169758461|-3286.1855287179|-3309.3728096866|-3313.3738391192|-3313.3738391192|-3349.9153767991|3136.4293002505|3136.4293002505|3136.4293002505|3136.4293002505|3136.4293002505|3136.4293002505|3136.4293002505|3136.4293002505|3136.4293002505|3136.4293002505|3111.2547780561|3098.9347373472|3098.9347373472|3098.9347373472|3098.9347373472|3098.9347373472|3068.4317745027|3068.4317745027|3038.535305003|3013.9836722256|2982.2596358062|2968.0469627056|2968.0469627056|2968.0469627056|2968.0469627056|2968.0469627056|2968.0469627056|2968.0469627056|2968.0469627056|2968.0469627056|2968.0469627056|2968.0469627056|2968.0469627056|2968.0469627056|2965.796245138|2965.796245138|2965.796245138|2928.9958279311|2883.9953643679|2844.328182631|2818.7694276734|2818.7694276734|2818.7694276734|2818.7694276734|2818.7694276734|2818.7694276734|2818.7694276734|2818.7694276734|2818.7694276734|2802.395648386|-3064.308111557|-3064.308111557|-3064.308111557|-3064.308111557|-3064.308111557|-3064.308111557|-3064.308111557|-3064.308111557|-3075.8423461745|-3083.3248290827|-3093.5275878697|-3125.8639865219|-3163.6432818878|-3163.6432818878|-3163.6432818878|-3163.6432818878|-3163.6432818878|-3247.2703132086|-3300.8559035651|-3319.1732261835|-3327.9146957594|-3384.1829952882|3253.7140336191|3253.7140336191|3253.7140336191|3253.7140336191|3253.7140336191|3187.2933706879|3141.6037452088|3106.6152724542|||3091.0169693936|-3264.0642000849|-3264.0642000849|-3264.0642000849||-3264.0642000849|-3264.0642000849|-3264.0642000849|-3264.0642000849|-3264.0642000849|-3275.4602223166|-3284.1052432326|-3284.1052432326|-3284.1052432326|-3331.2280480362|-3352.1978311514|-3368.4975901682|-3374.386211298|-3391.6073958413|-3391.6073958413|-3391.6073958413|-3391.6073958413|-3391.6073958413|-3391.6073958413|-3391.6073958413|-3431.0632614096|-3431.0632614096|-3431.0632614096|-3431.0632614096|-3431.0632614096|-3431.0632614096|-3431.0632614096|-3431.0632614096|-3431.0632614096|-3431.0632614096|-3431.0632614096|-3431.0632614096|-3431.0632614096|-3431.0632614096|-3431.0632614096||-3431.0632614096|-3431.0632614096|3122.7602724148|3122.7602724148|3122.7602724148|3070.6780804609|3039.3848962976|3039.3848962976|3039.3848962976|3039.3848962976|3006.3527518007|3006.3527518007|3006.3527518007|3006.3527518007|3006.3527518007|3006.3527518007|3006.3527518007|3006.3527518007|3006.3527518007|3006.3527518007|3006.3527518007|3006.3527518007|3006.3527518007|3006.3527518007|3006.3527518007|3006.3527518007|3006.3527518007|3006.3527518007|3006.3527518007|3006.3527518007|3006.3527518007|3006.3527518007|3006.3527518007|3006.3527518007|2920.9475020007|-3200.1712865574|-3200.1712865574|-3200.1712865574|-3200.1712865574|-3200.1712865574|-3221.8014295082|-3309.8349216758|3076.1013184995|3076.1013184995||3076.1013184995|3076.1013184995|3076.1013184995|3076.1013184995|3076.1013184995|3074.7270292461|3074.7270292461|3074.7270292461|3074.7270292461|3074.7270292461|3029.5974382656|3029.5974382656|3029.5974382656|3029.5974382656|2988.4971536285|2968.5523929205|2915.447103245|2904.2190036056|2885.0211151173|2825.9123501304|||-3071.6972393661|-3071.6972393661|-3071.6972393661|-3071.6972393661|-3071.6972393661|-3071.6972393661|-3071.6972393661|-3071.6972393661|||-3134.7747104068|-3149.2496782297|||-3189.4996424775|-3254.6662694194|2946.7802875412|2946.7802875412|2946.7802875412|2946.7802875412|2946.7802875412|2946.7802875412|2946.7802875412|2946.7802875412|2946.7802875412|2946.7802875412|2946.7802875412|2946.7802875412|2946.7802875412|2946.7802875412|2946.7802875412|2946.7802875412|2946.7802875412|2944.4225417125||2915.4139352361|2902.7377058179|2891.8889869637|2891.8889869637|2891.8889869637|2891.8889869637|2891.8889869637|2891.8889869637
08666|1152803|/equities/batm-advanced-communications-ltd|TA125||-111.94614876581|-111.94614876581|-111.94614876581|-111.94614876581|-111.94614876581|-111.94614876581|-111.94614876581|-111.94614876581|100.12111190615|100.12111190615|100.12111190615|100.12111190615|100.12111190615|100.12111190615|100.12111190615|100.12111190615|100.12111190615|100.12111190615|100.12111190615|98.955076521531|98.955076521531|96.333420561304|-104.45900352726|-104.45900352726|-104.45900352726|-104.45900352726|-104.45900352726|-104.45900352726|-104.45900352726|-104.45900352726|-104.45900352726|-104.45900352726|-104.45900352726|-104.45900352726|-104.45900352726|-104.45900352726|-104.45900352726|-104.45900352726|-104.45900352726|-104.45900352726|-104.45900352726|-106.04889306238|-107.40988253676|-108.8832043445|-109.8535576701|-110.34938995225|-110.34938995225|-110.34938995225|-110.34938995225|-110.34938995225|-110.34938995225|-110.34938995225|-110.3758426986|-110.3758426986|-110.3758426986|-110.3758426986|-110.3758426986|-110.3758426986|-110.3758426986|-110.3758426986|-110.3758426986|-110.3758426986|-110.3758426986|-110.3758426986|-110.3758426986|-110.3758426986|-110.3758426986|-110.3758426986|-110.3758426986|-110.3758426986|-110.3758426986|-110.3758426986|-110.3758426986|-110.3758426986|-110.3758426986|-114.15093531452|-118.66164966672|-118.66164966672|-121.55738826427|-124.50265074475|-126.08423310621|-126.08423310621|-126.08423310621|-126.08423310621|-126.08423310621|-129.48803754761|-131.31143478834|-131.31143478834|-131.31143478834|-134.90159420927|-138.89147371078|-138.89147371078|-141.21274856753|-142.15981786171|-142.15981786171|127.83640177566|127.83640177566|127.83640177566|||127.83640177566|127.83640177566|127.83640177566|127.83640177566||127.70356787682|127.70356787682|127.70356787682|125.55951732|124.37723671949|116.56098657938|116.56098657938|116.56098657938|116.56098657938|116.56098657938|116.56098657938|114.47331816722|-124.62416861617|-124.62416861617|-124.62416861617|-124.62416861617|-124.62416861617|-125.44907488385|-125.92477999253|-125.92477999253|-127.78309345823|-128.02010367293|-128.42788974862|-128.60924925242|115.72666887153|115.72666887153|115.72666887153|115.72666887153|115.72666887153|115.72666887153|115.72666887153|115.72666887153|115.72666887153|115.72666887153|115.72666887153||115.72666887153|115.72666887153|115.72666887153|115.72666887153|115.72666887153|115.72666887153|115.72666887153|115.72666887153|115.72666887153|115.69629959385|115.54033220389|114.50272714048|114.50272714048|114.50272714048|114.50272714048|114.50272714048|114.50272714048|114.50272714048|114.50272714048|114.50272714048|112.91904819876|112.91904819876|112.91904819876|112.91904819876|112.91904819876|112.24338858293|111.60376509214|110.90897151012|110.90897151012|108.976638063|107.90183276051|107.90183276051|107.90183276051|105.71870060887|103.70411110947|102.17317606894|102.17317606894|102.17317606894|102.17317606894|102.17317606894|102.17317606894|102.17317606894|102.17317606894|102.17317606894||102.17317606894|102.17317606894|102.17317606894|102.17317606894|102.17317606894|101.48271656627|101.48271656627|101.48271656627|101.48271656627|101.48271656627|101.43079482841|99.773108925285|98.896428125217|98.896428125217|97.723500012144|97.723500012144|97.723500012144|97.398331058008|96.670369029026|96.489297734346|||93.543662453852|-109.29088148664|-109.29088148664|-109.29088148664|-109.29088148664|-109.29088148664|-109.29088148664|-109.29088148664|||-109.29088148664|-110.69542667149|||-112.63514950545|-112.63514950545|-112.63514950545|-112.63514950545|-112.63514950545|-112.63514950545|-113.59952008179|-113.59952008179|-113.59952008179|-113.59952008179|-113.59952008179|-113.59952008179|-113.59952008179|-113.59952008179|-116.51422035462|-116.51422035462|||-119.54664725142|-119.54664725142||-119.54664725142|-119.54664725142|-119.54664725142|-119.54664725142|-119.54664725142|-119.54664725142|-119.68516284975|-121.72796007828
08667|10946|/equities/bazan|TA125||128.88317661952|128.48130989815|122.9347894539|120.03310244497|118.85116743726|118.85116743726|118.85116743726|117.0179622933|116.21440085269|115.0596980919|115.0596980919|115.0596980919|115.0596980919|115.0596980919|115.0596980919|115.0596980919|115.0596980919|115.0596980919|115.0596980919|115.0596980919|115.0596980919|115.0596980919|115.0596980919|115.0596980919|115.0596980919|115.0596980919|115.0596980919|115.0596980919|114.4218902444|113.02987796456|112.21272586535|112.21272586535|112.21272586535|112.21272586535|112.21272586535|112.21272586535|112.21272586535|112.21272586535|112.21272586535|112.21272586535|112.21272586535|112.21272586535|112.21272586535|112.21272586535|112.21272586535|112.21272586535|112.13080558457|110.70469928864|110.70469928864|108.96158624616|108.96158624616|108.96158624616|108.3817177387|108.3817177387|108.3817177387|108.3817177387|108.3817177387|108.3817177387|108.3817177387|108.3817177387|108.3817177387|108.3817177387|108.3817177387|108.3817177387|108.3817177387|108.3817177387|108.3817177387|106.14927018139|106.14927018139|106.14927018139|104.16585067084|-116.19065388044|-116.19065388044|-116.19065388044|-116.19065388044|-116.19065388044|-116.19065388044|-116.19065388044|-116.19065388044|-116.97850363343|-120.4592622191|-120.4592622191|-121.3984736462|-121.3984736462|-122.35386138709|-126.49596414937|-126.49596414937|-126.49596414937|-126.49596414937|-126.49596414937|119.6836105869|119.6836105869|119.6836105869|119.6836105869|119.6836105869|119.6836105869|119.6836105869|119.6836105869|||119.6836105869|119.05401193276|117.37112089412|117.30679878942||115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|115.63531886125|113.14479415708|112.08866085271|110.54295777457|109.41825571255|109.41825571255|109.41825571255|109.41825571255|109.06516395378|109.06516395378||109.06516395378|109.06516395378|109.06516395378|109.06516395378|109.06516395378|109.06516395378|108.07240608851|105.74711533299|105.74679650985|104.98533174421|103.52814739971|102.30349295701|102.20750358135|102.20750358135|102.20750358135|102.20750358135|102.20750358135|102.00277760328|100.30864034329|100.30864034329|100.30864034329|100.30864034329|100.30864034329|99.959602415935|99.955769795741|99.955769795741|99.955769795741|99.955769795741|99.955769795741|99.034185271092|96.661960383781|96.661960383781|96.274400680736|95.992802406111|95.992802406111|95.992802406111|95.992802406111|95.992802406111|95.992802406111|95.992802406111|95.992802406111|95.992802406111|94.075332192093|93.24609215896||93.24609215896|92.734544893555|92.521661624561|-99.874202365525|-99.874202365525|-99.874202365525|-99.874202365525|-99.874202365525|-99.874202365525|-99.874202365525|-99.874202365525|-99.874202365525|-99.874202365525|-99.874202365525|-101.98244775097|-105.49160886651|-106.90531538926|-106.90531538926|-106.90531538926|-106.90531538926|||-106.90531538926|-106.90531538926|-107.00590980276|-107.03509260082|-107.03509260082|-107.03509260082|-107.03509260082|-107.03509260082|||-108.51121612018|-108.9902387772|||-111.5947089895|-111.63606277911|-111.63606277911|-112.20673726894|-113.85192885772|-115.74659151915|-116.40498127252|-116.40498127252|-116.40498127252|-116.40498127252|-116.40498127252|112.92078527949|112.92078527949|112.92078527949|112.92078527949|112.92078527949|112.7566342154|112.7566342154|112.7566342154|109.93515234953||-121.40839648779|-121.40839648779|-121.40839648779|-121.40839648779|-121.40839648779|-121.64266200127|-123.25851138501|-125.33556078623
08668|10880|/equities/bezeq-ord|TA125||-498.90185595171|-498.90185595171|-498.90185595171|-498.90185595171|-498.90185595171|-498.90185595171|-498.90185595171|-498.90185595171|-498.90185595171|-498.90185595171|-498.90185595171|-498.96031964433|-498.96031964433|-505.65034498785|-506.79280618055|-506.79280618055|-506.79280618055|-511.87535342489|-512.93128481366|-512.93128481366|-514.7292206073|-515.32135182223|-517.25749499981|-517.25749499981|-517.25749499981|-517.25749499981|-517.25749499981|-517.25749499981|-517.25749499981|-517.25749499981|-517.25749499981|-517.25749499981|-517.25749499981|-517.25749499981|-517.25749499981|-517.25749499981|-517.25749499981|-517.25749499981|-517.25749499981|-517.25749499981|-517.25749499981|-517.25749499981|-519.56444631142|-519.56444631142|-519.56444631142|-519.56444631142|-519.56444631142|-519.56444631142|-519.56444631142|-519.56444631142|-519.56444631142|-519.56444631142|-519.56444631142|-519.56444631142|-519.56444631142|-519.56444631142|-519.56444631142|-519.56444631142|-519.56444631142|-519.56444631142|-519.56444631142|-519.56444631142|-519.56444631142|-519.56444631142|-519.56444631142|-519.56444631142|-519.56444631142|-519.56444631142|-519.56444631142|-519.56444631142|-519.56444631142|-519.56444631142|-519.56444631142|-519.56444631142|-519.56444631142|-519.56444631142|-521.11920508373|-521.11920508373|-521.11920508373|-521.11920508373|-521.11920508373|-521.11920508373|-521.11920508373|-522.82687758327|-529.32431113852|-529.76314043085|-529.76314043085|-529.76314043085|-529.76314043085|-532.83682541362|507.46033954971|507.46033954971|507.46033954971|507.46033954971|507.46033954971|507.46033954971|507.46033954971|507.46033954971|||507.46033954971|502.17815505523|498.61953087777|498.61953087777||498.61953087777|498.61953087777|498.61953087777|497.94154718569|497.94154718569|497.94154718569|497.94154718569|497.94154718569|497.94154718569|497.94154718569|497.94154718569|497.94154718569|497.94154718569|497.94154718569|497.94154718569|497.94154718569|497.94154718569|497.94154718569|497.94154718569|497.94154718569|497.94154718569|497.94154718569|497.94154718569|497.94154718569|497.94154718569|488.70172180789|477.79079590525|470.90900713973|470.90900713973|469.72112514766|-502.25399161474|-502.25399161474|-502.25399161474|-502.25399161474|-502.25399161474||-502.25399161474|-502.25399161474|461.04138588593|461.04138588593|461.04138588593|461.04138588593|461.04138588593|461.04138588593|459.77931832921|459.015906542|458.28434670574|451.34927445657|445.54159769413|-482.82307847629|-482.82307847629|-482.82307847629|-482.82307847629|-482.82307847629|-482.82307847629|-487.23158228409|-487.23158228409|-494.59621135407|-500.81799667867|-502.28667416608|-502.31379884599|-502.31379884599|-503.55460139747|-503.55460139747|-503.55460139747|-503.55460139747|-503.55460139747|-503.55460139747|-503.55460139747|-503.55460139747|-503.55460139747|-503.55460139747|-503.55460139747|-503.55460139747|-503.55460139747|-503.55460139747|-503.55460139747|-514.35571212004|-514.35571212004|-514.35571212004||-520.83432903482|-520.83432903482|-520.83432903482|-520.83432903482|-520.83432903482|-520.83432903482|-520.83432903482|-520.83432903482|-520.83432903482|-520.83432903482|-520.83432903482|-520.83432903482|-520.83432903482|-520.83432903482|-520.83432903482|-520.83432903482|-520.83432903482|-520.83432903482|-520.83432903482|-520.83432903482|||-520.83432903482|-520.83432903482|-520.83432903482|-520.83432903482|-520.83432903482|-520.83432903482|-520.83432903482|-520.83432903482|||-520.83432903482|-520.83432903482|||-520.83432903482|-520.83432903482|-531.04926702925|-535.80474283903|-539.94923900909|-539.94923900909|-539.94923900909|-539.94923900909|-539.94923900909|-539.94923900909|-539.94923900909|-539.94923900909|-539.94923900909|-539.94923900909|-539.94923900909|-539.94923900909|-539.94923900909|-539.94923900909|-539.94923900909|-539.94923900909||-539.94923900909|-539.94923900909|-539.94923900909|-539.94923900909|-539.94923900909|-539.94923900909|-552.49915614997|-564.47425969337
08669|11802|/equities/big|TA125||35633.997106086|35633.997106086|35633.997106086|35633.997106086|35633.997106086|35633.997106086|35633.997106086|35633.997106086|35633.997106086|35633.997106086|35633.997106086|35633.997106086|35633.997106086|35633.997106086|35633.997106086|35633.997106086|35633.997106086|35633.997106086|35633.997106086|35633.997106086|35633.997106086|35633.997106086|35633.997106086|35633.997106086|35633.997106086|35633.997106086|35609.934698871|35609.934698871|34881.594109857|34270.104566508|34074.558057992|34074.558057992|34074.558057992|34074.558057992|34074.558057992|34074.558057992|34074.558057992|33946.938351155|33946.938351155|33946.938351155|33322.153723506|32167.492748031|32167.492748031|32167.492748031|32167.492748031|32167.492748031|32167.492748031|31991.658608923|31087.954009914|30489.29219467|30489.29219467|30489.29219467|29341.435771855|29165.784903525|29165.784903525|28414.205448361|28382.450498179|28200.032777814|28200.032777814|28200.032777814|28200.032777814|28200.032777814|28200.032777814|28200.032777814|28200.032777814|28200.032777814|28200.032777814|27666.70308646|27486.917390691|27486.917390691|-30691.606224168|-30691.606224168|-30691.606224168|-30691.606224168|-30691.606224168|-30817.009450977|-30817.009450977|-30817.009450977|-30817.009450977|-30817.009450977|-30817.009450977|-30817.009450977|-30817.009450977|-30817.009450977|-30817.009450977|-30817.009450977|-30817.009450977|-30817.009450977|-30817.009450977|-30817.009450977|-32288.502983073|-32288.502983073|-32288.502983073|-32288.502983073|-32288.502983073|-32288.502983073|-32288.502983073|-32288.502983073|||-32288.502983073|-32288.502983073|-32288.502983073|-32288.502983073||-32288.502983073|-32378.336647859|-32654.196994146|-32654.196994146|-32654.196994146|-32654.196994146|-32855.77443794|-32890.304931045|-33128.672145605|-33707.866846426|-33707.866846426|-33809.852051585|-34227.057835094|-34442.286483438|-34590.318314931|-34717.959347205|-34717.959347205|-34717.959347205|-34717.959347205|-34717.959347205|-35055.510385783|-35623.900428648|-35904.333809609|-36212.429185267|-36212.429185267|-36212.429185267|-36212.429185267|-36212.429185267|-36645.465274715|-36645.465274715|-36645.465274715|-37318.850305239|-37592.519136167|-37592.519136167|-37592.519136167||-37592.519136167|-37798.910151297|32638.629442844|32638.629442844|32566.254936493|32488.616596103|-35839.99396483|-35839.99396483|-35839.99396483|-35839.99396483|-35839.99396483|-35839.99396483|-35839.99396483|-36113.882183144|33175.136049001|33175.136049001|33175.136049001|33175.136049001|33175.136049001|33175.136049001|33175.136049001|33175.136049001|33175.136049001|33175.136049001|33175.136049001|33175.136049001|33175.136049001|33175.136049001|33175.136049001|31977.373387779|31116.510355283|31116.510355283|30080.01150587|-33574.912773252|-33574.912773252|-33574.912773252|-33574.912773252|-33574.912773252|-33574.912773252|-33999.347525836|31386.14636492|31386.14636492|31386.14636492|31386.14636492||31386.14636492|31386.14636492|31386.14636492|31386.14636492|31386.14636492|31386.14636492|31386.14636492|31386.14636492|31386.14636492|31386.14636492|31386.14636492|31386.14636492|31386.14636492|31346.829294356|30378.143660395|29599.048511551|-32324.922358789|-32324.922358789|-32324.922358789|-32324.922358789|||-32324.922358789|-32324.922358789|-32324.922358789|-32806.580398654|-33330.644887394|-33720.76208514|-33720.76208514|-33720.76208514|||-33720.76208514|-33720.76208514|||-33720.76208514|-33720.76208514|-33720.76208514|-33720.76208514|-33720.76208514|-33720.76208514|-33720.76208514|-33720.76208514|-33720.76208514|-33720.76208514|-33720.76208514|-33720.76208514|-33720.76208514|-33720.76208514|-33720.76208514|-33720.76208514|-33720.76208514|-33720.76208514|-33720.76208514|-33720.76208514||-33720.76208514|-33720.76208514|-33720.76208514|-33720.76208514|-33720.76208514|-33720.76208514|-33720.76208514|-34194.150722395
08670|10881|/equities/blue-square-real|TA125||-25969.99325396|-25969.99325396|-25969.99325396|-25969.99325396|-26085.933698838|-26085.933698838|-26085.933698838|-26085.933698838|-26085.933698838|-26085.933698838|-26085.933698838|-26085.933698838|-26085.933698838|-26515.481887597|22818.449271714|22818.449271714|22818.449271714|22818.449271714|22818.449271714|22818.449271714|22818.449271714|22818.449271714|22818.449271714|22818.449271714|22818.449271714|22818.449271714|22635.431199647|22635.431199647|22522.831967414|22522.831967414|22522.831967414|22522.831967414|22522.831967414|22522.831967414|22522.831967414|22522.831967414|22522.831967414|22522.831967414|22522.831967414|22522.831967414|22522.831967414|22522.831967414|22522.831967414|22522.831967414|22522.831967414|22522.831967414|22522.831967414|21550.368852682|21414.298725202|21384.600446094|21384.600446094|21384.600446094|20850.667162326|19987.407958141|19495.453286823|19235.503652025|19195.189693858|19195.189693858|18719.655215398|18241.283572665|18176.010235828|-21064.147031024|-21064.147031024|-21064.147031024|-21064.147031024|-21064.147031024|-21064.147031024|-21064.147031024|-21064.147031024|-21064.147031024|-21064.147031024|-21064.147031024|-21064.147031024|-21064.147031024|-21064.147031024|-21064.147031024|-21064.147031024|-21064.147031024|-21064.147031024|-21601.274478915|-21900.304976572|-22265.894418414|-22896.449840912|-22896.449840912|-22896.449840912|-22896.449840912|-22896.449840912|-22896.449840912|-22896.449840912|-23136.610934347|21206.524380333|21206.524380333|21206.524380333|21206.524380333|21206.524380333|21206.524380333|21206.524380333|21206.524380333|||21206.524380333|21206.524380333|21206.524380333|21206.524380333||21206.524380333|21206.524380333|21206.524380333|21206.524380333|21206.524380333|21206.524380333|21206.524380333|21206.524380333|21206.524380333|21206.524380333|21206.524380333|21206.524380333|21206.524380333|21206.524380333|21206.524380333|21206.524380333|21206.524380333|21206.524380333|20954.471533703|-23571.60641106|-23571.60641106|-23571.60641106|-23571.60641106|-23816.71642459|-23816.71642459|-23816.71642459|-23816.71642459|-23816.71642459|-23816.71642459|-23816.71642459|-23938.018249544|-24495.020277271|-25092.185527496|-25092.185527496|-25309.11793518||-25309.11793518|-25461.656220162|22642.151882031|22642.151882031|22642.151882031|22642.151882031|22189.057646701|21720.256353951|21720.256353951|21408.062615502|21019.189851651|21019.189851651|21019.189851651|21019.189851651|21019.189851651|20671.32205739|20370.9133971|20181.576324988|20181.576324988|20181.576324988|20181.576324988|20181.576324988|20181.576324988|20181.576324988|20181.576324988|20181.576324988|20181.576324988|20181.576324988|19964.529249987|19283.921388875|19199.116581123|19199.116581123|19199.116581123|19199.116581123|19005.925011956|19005.925011956|19005.925011956|19005.925011956|19005.925011956|19005.925011956|19005.925011956|19005.925011956|19005.925011956|19005.925011956||19005.925011956|19005.925011956|19005.925011956|19005.925011956|19005.925011956|19005.925011956|19005.925011956|19005.925011956|18376.018533279|18376.018533279|18352.570543025|18352.570543025|18352.570543025|18352.570543025|18096.745047806|17579.716719784|-19840.993071844|-19840.993071844|-19840.993071844|-19840.993071844|||-19840.993071844|-19840.993071844|-19840.993071844|-19840.993071844|17361.862483964|17361.862483964|17361.862483964|17361.862483964|||17361.862483964|17317.456032521|||17317.456032521|17317.456032521|17317.456032521|17317.456032521|17317.456032521|17317.456032521|17317.456032521|17317.456032521|17317.456032521|-20387.34109157|-20387.34109157|-20387.34109157|-20387.34109157|-20387.34109157|-20387.34109157|-20387.34109157|-20387.34109157|-20387.34109157|-20387.34109157|-20387.34109157||-20387.34109157|-20387.34109157|-20387.34109157|-20387.34109157|-20387.34109157|-20387.34109157|-20387.34109157|-21341.490101744
08671|11970|/equities/bonus-biogroup|TA125||17.69289129775|17.69289129775|17.69289129775|17.69289129775|17.69289129775|17.69289129775|17.69289129775|17.69289129775|17.69289129775|17.69289129775|17.69289129775|17.69289129775|17.69289129775|17.69289129775|17.69289129775|17.69289129775|16.883800941475|16.883800941475|16.883800941475|16.121828828002|16.121828828002|16.121828828002|16.121828828002|16.121828828002|16.121828828002|15.492151621636|15.492151621636|15.492151621636|15.219057908385|15.187842014464|15.180935571627|15.045432590243|15.045432590243|15.045432590243|15.045432590243|15.045432590243|15.045432590243|15.045432590243|15.045432590243|15.045432590243|15.045432590243|14.759270155802|14.759270155802|14.759270155802|14.759270155802|14.759270155802|-15.891335424448|-15.891335424448|-15.891335424448|-15.891335424448|-15.891335424448|-15.891335424448|-15.891335424448|-15.891335424448|-15.891335424448|-15.891335424448|-15.891335424448|-15.891335424448|-15.891335424448|-15.891335424448|-15.891335424448|-15.891335424448|-15.891335424448|-15.891335424448|-15.891335424448|-15.891335424448|-15.891335424448|-15.891335424448|-15.891335424448|-15.891335424448|-15.891335424448|-15.891335424448|-16.273706472213|-16.398562630343|-16.423268304014|-16.423268304014|-16.423268304014|-16.598075692018|-16.775639816744|-16.834043869953|-17.187826776483|-17.275363021403|-17.427246297868|-17.427246297868|-17.427246297868|15.128348957751|15.128348957751|15.128348957751|15.128348957751|15.128348957751|15.128348957751|15.128348957751|15.128348957751|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|||14.941399095354|14.941399095354|14.941399095354|14.941399095354||14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354||14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.941399095354|14.658536589599|14.658536589599|14.658536589599|14.658536589599|14.658536589599|14.658536589599|14.658536589599|14.658536589599|14.658536589599|14.658536589599|14.658536589599|14.658536589599|14.658536589599|14.658536589599|14.658536589599|14.658536589599|14.658536589599|-15.956030267574|-15.956030267574|-15.956030267574|-15.956030267574|-15.956030267574|-15.956030267574|-15.956030267574|-15.956030267574|-15.956030267574|-15.956030267574|-15.956030267574||-15.956030267574|-15.956030267574|-15.956030267574|-15.956030267574|-15.956030267574|-15.956030267574|-15.956030267574|-15.956030267574|-15.956030267574|-15.956030267574|-16.00670045625|-16.085222284119|-16.104076841787|-16.104076841787|-16.104076841787|-16.248974406405|-16.293305277475|-16.364783895952|-16.532449473254|-16.532449473254|||-16.730500050509|-16.73641909018|-16.73641909018|-16.836094077171|-16.836094077171|-16.836094077171|-16.836094077171|-16.836094077171|||-16.836094077171|-16.836094077171|||-17.01232669943|-17.251228203009|-17.251228203009|-17.251228203009|-17.251228203009|-17.251228203009|-17.251228203009|-17.251228203009|-17.251228203009|-17.251228203009|-17.251228203009|-17.534698713301|-18.232998093497|-18.253331034858|-18.859257002097|-19.000352925208|-19.000352925208|-19.000352925208|-19.900391863614|-20.633768186338||18.021637980812|18.021637980812|18.021637980812|18.021637980812|18.021637980812|18.021637980812|18.021637980812|17.910513531004
08672|27521|/equities/brack-capital-properties|TA125||-21029.68650602|-21161.873895578|-21308.748772864|-21471.94308096|-21653.270089956|-21924.744544396|-22188.264869624|-22188.264869624|-22571.405410693|-22968.228234104|-23166.36470456|-23505.405227289|-23689.339141432|-24108.710157147|-24492.455730163|-24525.303341215|-24525.303341215|-24525.303341215|-24525.303341215|-24525.303341215|-24525.303341215|-24525.303341215|-25282.003712461|-25640.559680513|-26957.844089458|-27178.715654954|25258.06709265|25258.06709265|24504.518991833|23729.465546481|23668.295051645|23600.327835162|23524.808705735|23335.898561928|-23465.068492718|-23465.068492718|-23465.068492718|-23465.068492718|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24399.331248876|-24558.145832084|-24734.606480093|-24930.67386677|-25148.526518634|-25390.585020704|-25659.538911893|-25958.376568771|-26290.418409745|-26649.353788606|-27069.28198734|-27105.162947333|-27105.162947333|-27843.514385925|-28856.682651028|-30134.647390031|-30621.830433368|-31035.367148187|-31494.852386874|-31975.391540971|-32194.947244131|-32194.947244131|-32194.947244131|-33848.02128905|-33848.02128905|30827.172443004|30827.172443004|||30827.172443004|-33101.805858028|-33101.805858028|-33101.805858028||-33101.805858028|-33101.805858028|-33101.805858028|-34648.117620031|-36417.908466701|-36486.564963002|-36562.849958891|-36647.611065434|-36741.790072705|-36846.433414116|-37701.037126796|-38242.217441101|-38242.217441101|-38242.217441101|-38242.217441101|-38242.217441101|-38592.463823446|-38679.404248273|-38776.004720303|-38883.338578115|-39042.598420127|39648.223977636|39589.137752929|39523.486392144|39450.540435715|39369.489373017|39194.432636685|-40021.584915889|-40021.584915889|-40021.584915889|-40021.584915889|39921.572315679|39870.63590631|39814.0398959|39751.155439889||39681.283822099|39603.648691221|39517.38743469|39311.908908231|39311.908908231|39311.908908231|39311.908908231|39192.121009145|39059.023343495|38916.137048327||-40229.847724081|-40412.053026756|-40614.503363063|-40839.448181181|-41089.386867979|-41157.096519976|-41168.996133307|-41491.106814785|-42092.046385165|-42092.046385165|-42092.046385165|-42892.273761295|-43234.748623661|-43615.276248512||-44038.084720569|-44452.871911743|-44922.804829312|-44922.804829312|-45011.610900385|39882.654555127|39882.654555127|39490.727283475|39203.407017787|39203.407017787|39203.407017787|39203.407017787|39203.407017787|39203.407017787|39203.407017787|39203.407017787|39203.407017787|39203.407017787||39203.407017787||39203.407017787|-42788.700467637|-42788.700467637|-42788.700467637|-42788.700467637|-42788.700467637|-42788.700467637|-42788.700467637|-42788.700467637|-42788.700467637|-42788.700467637|-42788.700467637|-42788.700467637|-42788.700467637|-42788.700467637|-42788.700467637|-42788.700467637|-42788.700467637|||-42788.700467637|-42788.700467637|-43642.444964041|39813.950039954|39476.611155505|39101.790172783|39006.563746592|39006.563746592|||39006.563746592|39006.563746592|||39006.563746592|39006.563746592|39006.563746592|39006.563746592|39006.563746592|39006.563746592|39006.563746592|39006.563746592|38617.293051769|38360.233275064|38360.233275064|38360.233275064|38360.233275064|37889.148083404|37605.720092671|37576.774886905|37576.774886905|37576.774886905|37576.774886905|||||37576.774886905|37576.774886905|36813.083207672|35527.870230746|-38273.678727474|-38273.678727474
08673|10987|/equities/camtek|TA125||27681.51392354|27681.51392354|27681.51392354|27681.51392354|27214.459915044|27117.859706961|27117.859706961|27117.859706961|27117.859706961|27117.859706961|27117.859706961|27117.859706961|27117.859706961|27117.859706961|27089.844118846|25705.382354273|25249.546116387|25249.546116387|24831.162351541|24572.71241638|24572.71241638|24572.71241638|23297.271122559|23297.271122559|23297.271122559|23297.271122559|23297.271122559|23297.271122559|23297.271122559|23266.428151659|23266.428151659|23266.428151659|22833.809057398|22450.343397109|22316.492663455|22227.374436628|22227.374436628|22227.374436628|22227.374436628|22227.374436628|22227.374436628|22227.374436628|22227.374436628|22227.374436628|22227.374436628|22227.374436628|22227.374436628|22227.374436628|22227.374436628|22227.374436628|22227.374436628|22227.374436628|22227.374436628|22227.374436628|22227.374436628|22227.374436628|22227.374436628|22227.374436628|22227.374436628|22227.374436628|22227.374436628|22227.374436628|22227.374436628|22227.374436628|22165.971596253|-23385.465314954|-23385.465314954|-23385.465314954|-23385.465314954|-23385.465314954|-23385.465314954|-23385.465314954|-23385.465314954|-23385.465314954|-23527.183683283|-24146.315203647|-24276.500251417|-24276.500251417|-24323.333643724|-24323.333643724|21809.904126799|21809.904126799|21809.904126799|21809.904126799|21809.904126799|21809.904126799|21809.904126799|21809.904126799|21809.904126799|21809.904126799|21229.377574758|21229.377574758|21229.377574758|21229.377574758|21076.083425628|21076.083425628|20930.754896768|20930.754896768|||20930.754896768|20930.754896768|20930.754896768|20930.754896768||20930.754896768|20930.754896768|20930.754896768|20930.754896768|20930.754896768|20930.754896768|20930.754896768|20930.754896768|20930.754896768|20930.754896768|20930.754896768|20199.17210752|18434.635675022|18286.194341594|18286.194341594|18286.194341594|17564.660379548|17435.178199498|16339.718856114|16339.718856114|16339.718856114|16339.718856114|16339.718856114|16339.718856114|16339.718856114|16339.718856114|16339.718856114|16187.465395682|16124.475505031|16124.475505031|16124.475505031|16124.475505031|16124.475505031|16124.475505031|16124.475505031||14887.750561146|14514.667095963|14514.667095963|14514.667095963|14514.667095963|14514.667095963|14514.667095963|13535.741217737|13309.712464152|11829.680515724|-13226.874690254|-13226.874690254|-13226.874690254|-13226.874690254|-13318.749655838|12351.542210276|12351.542210276|12351.542210276|12351.542210276|11690.046900307|11218.385444786|11077.555400483|11077.555400483|11077.555400483|11077.555400483|11077.555400483|11077.555400483|11077.555400483|11077.555400483|11077.555400483|11077.555400483|10945.061556092|10654.512840103|10534.151654448|10534.151654448|10350.168504942|10229.667826622|10229.667826622|10229.667826622|10229.667826622|10229.667826622|10229.630918469|10175.701020521|10163.556689467||9601.6387585238|9601.6387585238|9601.6387585238|9601.6387585238|9500.7097316931|9345.6910267817|9345.6910267817|9288.7751981942|9288.7751981942|9288.7751981942|9288.7751981942|9288.7751981942|-9987.680431167|-9987.680431167|-9987.680431167|-9987.680431167|-9987.680431167|-9987.680431167|-9987.680431167|-9987.680431167|||-9987.680431167|-9987.680431167|-9987.680431167|-9987.680431167|-10061.102166083|-10061.102166083|-10061.102166083|-10061.102166083|||-10394.675862748|-10394.675862748|||-10394.675862748|-10394.675862748|-10394.675862748|-10394.675862748|-10394.675862748|-10394.675862748|-10394.675862748|-10394.675862748|-10394.675862748|-10394.675862748|-10394.675862748|-10394.675862748|-10394.675862748|-10394.675862748|-10394.675862748|-10394.675862748|-10394.675862748|-10394.675862748|9612.4038062063|9612.4038062063||9612.4038062063|9612.4038062063|9297.0042291181|9197.6713656867|9037.2918094898|9037.2918094898|8996.5464549887|8934.8293944318
08674|40402|/equities/carasso|TA125||1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1529.552009087|1519.3911212077|1503.2763657432|1503.2763657432|1503.2763657432|1503.2763657432|1503.2763657432|1451.6404063814|1446.0448959793|1421.3664567838|1421.3664567838|1421.3664567838|1421.3664567838|1421.3664567838|1421.3664567838|1421.3664567838|1421.3664567838|1389.7960630931|1387.3845145479|1360.1494606088|1353.4687056043|1353.4687056043|1353.4687056043|1353.4687056043|1353.4687056043|1353.4687056043|1353.4687056043|1353.4687056043|1294.2985617825|1197.8912543524|1197.8912543524|1197.8912543524|1197.8912543524|1197.8912543524|1183.9902826138|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1338.0101098511|-1363.6223442791|-1363.6359380878|-1382.3177089865|-1434.9641210961|-1459.2934678845|-1499.3260754273|-1529.4178615859|-1559.1865128732|-1581.2627920813|-1587.8552988658|-1587.8552988658|-1628.8947765176|-1640.4941961306|-1670.4379957007|-1706.9481428404|-1706.9481428404|-1737.9577936923|-1737.9577936923|-1737.9577936923|-1737.9577936923|-1737.9577936923|-1737.9577936923|-1737.9577936923|-1737.9577936923|||-1737.9577936923|-1737.9577936923|-1737.9577936923|-1737.9577936923||-1737.9577936923|-1737.9577936923|-1737.9577936923|-1737.9577936923|-1737.9577936923|-1738.7436399984|-1738.7436399984|-1738.7436399984|-1738.7436399984|-1738.7436399984|-1738.7436399984|-1738.7436399984|-1738.7436399984|-1738.7436399984|-1738.7436399984|-1738.7436399984|-1781.1512999532|-1781.1512999532|-1781.1512999532|-1781.1512999532|-1781.1512999532|-1781.1512999532|-1786.5072956569|-1786.5072956569|-1786.5072956569|-1786.5072956569|-1786.5072956569|-1786.5072956569|-1786.5072956569|-1786.5072956569|-1786.5072956569|-1786.5072956569|-1786.5072956569|-1786.5072956569|-1786.5072956569||-1786.5072956569|-1786.5072956569|-1865.4779188225|-1865.4779188225|-1865.4779188225|-1865.4779188225|-1865.4779188225|-1865.4779188225|-1870.834178908|-1870.834178908|-1870.834178908|-1870.834178908|-1870.834178908|-1870.834178908|-1870.834178908|-1870.834178908|-1870.834178908|-1870.834178908|-1870.834178908|-1870.834178908|-1870.834178908|-1870.834178908|-1870.834178908|-1870.834178908|-1891.3157543422|-1933.4063937135|-1950.7830367696|-1950.7830367696|-1950.7830367696|-1950.7830367696|-1950.7830367696|-1950.7830367696|-1950.7830367696|-1950.7830367696|-1962.5716914641|-1962.5716914641|-1962.5716914641|-1962.5716914641|-2069.6907682934|-2108.5025944431|1842.5523105115|1842.5523105115|1842.5523105115|1842.5523105115||1842.5523105115|1842.5523105115|1842.5523105115|1842.5523105115|1842.5523105115|1842.5523105115|1842.5523105115|1842.5523105115|1842.5523105115|1842.5523105115|1795.1324821129|1795.1324821129|1783.0360912366|1726.9845458184|1628.4272731316|-1804.3550325783|-1804.3550325783|-1804.3550325783|-1804.3550325783|-1804.3550325783|||-1804.3550325783|-1820.2222624423|-1820.2222624423|-1862.6358471582|-1883.2064968424|-1923.0072187138|-1971.7302430153|-2006.6447144615|||1731.6725394873|-1905.8577630658|||-1905.8577630658|-1905.8577630658|-1905.8577630658|-1905.8577630658|-1937.2864034065|-1938.9827592826|-1938.9827592826|-1938.9827592826|-1938.9827592826|-1938.9827592826|-1938.9827592826|-1938.9827592826|-1938.9827592826|-1943.4523080057|-1943.4523080057|-1943.4523080057|-1943.4523080057|-2009.3358977841|-2046.57541436|-2046.57541436||-2046.57541436|-2046.57541436|-2046.57541436|-2046.57541436|-2046.57541436|-2046.57541436|-2116.6949048444|-2161.7165609382
08675|10886|/equities/cellcom-israel|TA125||1442.1755926473|1442.1755926473|1442.1755926473|1442.1755926473|1442.1755926473|1442.1755926473|1442.1755926473|1442.1755926473|1442.1755926473|1442.1755926473|1442.1755926473|1442.1755926473|1442.1755926473|1442.1755926473|1442.1755926473|1442.1755926473|1442.1755926473|1442.1755926473|1442.1755926473|1442.1755926473|1442.1755926473|1442.1755926473|1442.1755926473|1442.1755926473|1442.1755926473|1442.1755926473|1430.9760403053|1430.9760403053|1386.1956003392|1361.7041719267|1361.7041719267|1361.7041719267|1361.7041719267|1361.7041719267|1361.7041719267|1361.7041719267|1361.7041719267|1361.7041719267|1345.3816937367|1345.3816937367|1344.9796597074|1342.4539021955|1342.4539021955|1342.4539021955|1342.4539021955|1342.4539021955|1335.8932246616|1304.8813607351|1192.4792897057|1152.8103218952|1148.8448021058|1147.1053356731|1063.9634234199|1063.9634234199|1063.9634234199|1057.8931153333|1057.8931153333|1055.9923503703|1026.2692781892|1021.6880868769|1021.1534298632|984.39269984801|949.35611926232|949.35611926232|949.35611926232|949.35611926232|943.4512436248|932.00138180533|-1079.6260515553|-1079.6260515553|-1079.6260515553|-1079.6260515553|-1079.6260515553|-1079.6260515553|-1079.6260515553|-1102.9789549887|-1136.0099621945|-1157.2832791202|-1178.5703155589|-1197.7447950655|-1206.2041084574|-1206.2041084574|-1206.2041084574|-1212.2823427305|-1233.5359363672|-1248.6992774936|-1248.6992774936|-1248.6992774936|-1248.6992774936|-1248.6992774936|-1262.6174474184|-1262.6174474184|-1262.6174474184|-1262.6174474184|-1262.6174474184|-1262.6174474184|-1262.6174474184|-1262.6174474184|||-1262.6174474184|-1262.6174474184|-1262.6174474184|-1266.2416082427||-1288.8795647141|-1300.3944646284|-1300.3944646284|-1300.3944646284|-1304.153660035|-1304.153660035|-1315.7262889278|-1329.6403210309|-1337.2605868479|-1337.2605868479|-1337.2605868479|-1337.2605868479|-1349.7895409421|-1366.5994899357|-1374.0342797472|-1374.0342797472|-1374.0342797472|-1375.2047552746|-1389.7275058607|-1394.5788342399|-1394.5788342399|-1394.5788342399|-1394.5788342399|-1394.5788342399|-1394.5788342399|-1394.5788342399|-1394.5788342399|-1394.5788342399|-1394.5788342399|-1394.5788342399|-1394.5788342399|-1394.5788342399|-1414.1924490507|-1414.1924490507|-1414.1924490507||-1414.1924490507|-1414.1924490507|-1436.09386305|-1436.09386305|-1436.09386305|-1436.09386305|-1436.09386305|-1436.09386305|-1436.09386305|-1436.09386305|-1436.09386305|-1436.09386305|-1436.09386305|-1436.09386305|-1436.09386305|-1436.09386305|-1436.09386305|-1436.09386305|-1436.09386305|-1449.5446015089|1286.5738344275|1286.5738344275|1286.5738344275|1286.5738344275|1286.5738344275|1286.5738344275|1286.5738344275|1286.5738344275|1274.4153715861|1272.2948573179|1240.4853616944|1240.4853616944|1240.4853616944|1240.4853616944|1240.4853616944|1240.4853616944|1240.4853616944|1240.4853616944|1240.4853616944|1240.4853616944|1240.4853616944|1240.4853616944|1240.4853616944|1240.4853616944||1240.4853616944|1240.4853616944|1217.5295015384|1217.5295015384|1217.5295015384|1217.5295015384|1217.5295015384|1217.5295015384|1217.5295015384|1207.0327794871|-1393.025372671|-1393.025372671|-1393.025372671|-1393.025372671|-1393.025372671|-1393.025372671|-1393.025372671|-1393.025372671|-1393.025372671|-1393.025372671|||-1393.025372671|-1393.025372671|-1393.025372671|-1393.025372671|-1427.6948585233|-1463.9387316925|-1488.654146325|-1511.5601625834|||-1515.9192902378|-1515.9192902378|||-1515.9192902378|-1527.4103224865|-1529.8448027627|-1537.5228878572|-1537.5228878572|-1537.5228878572|-1537.5228878572|-1537.5228878572|-1537.5228878572|-1537.5228878572|-1537.5228878572|-1537.5228878572|-1537.5228878572|-1537.5228878572|-1541.080986508|-1546.7566516755|-1597.3962796395|-1624.4403107105|-1650.2670119006|-1656.6447351174||-1656.6447351174|-1656.6447351174|-1677.1052612415|-1714.2760785206|-1714.2760785206|-1714.2760785206|-1787.4178650229|-1845.9087389144
08676|10888|/equities/clal-insurance|TA125||-5924.8792143519|-5924.8792143519|-5924.8792143519|-5924.8792143519|-5924.8792143519|-5924.8792143519|-5924.8792143519|-5924.8792143519|-5924.8792143519|-5924.8792143519|-5924.8792143519|-5924.8792143519|-5924.8792143519|-5981.6826921992|-5981.6826921992|-5981.6826921992|-5981.6826921992|-6109.4252135546|5672.219491532|5672.219491532|5672.219491532|5672.219491532|5672.219491532|5672.219491532|5672.219491532|5672.219491532|5672.219491532|5672.219491532|5457.7438794799|5395.7741526904|5395.7741526904|5395.7741526904|5395.7741526904|5395.7741526904|5395.7741526904|5372.6935029893|5292.9430768029|5292.9430768029|5292.9430768029|5275.214529781|5255.5161442012|5245.0894592306|5245.0894592306|5245.0894592306|5245.0894592306|5209.2105102562|5201.5116780624|5185.7300175488|5185.7300175488|5185.7300175488|5185.7300175488|5185.7300175488|5133.6444639431|5079.9938488257|5025.9376098064|5018.0973442293|4930.4414935881|4848.034670942|4848.034670942|4848.034670942|4848.034670942|4848.034670942|4848.034670942|4848.034670942|4848.034670942|4848.034670942|4848.034670942|4848.034670942|4848.034670942|4759.3718566022|4494.3576184469|-5302.9364621808|-5302.9364621808|-5302.9364621808|-5302.9364621808|-5302.9364621808|-5313.4294024231|-5357.3758054606|-5357.3758054606|-5513.0842282895|-5574.153948271|-5574.153948271|-5574.153948271|-5698.72660919|-5750.8073435444|-5976.1192706049|-5976.2369967146|-5976.2369967146|-5976.2369967146|-6116.1522185717|5446.18294685|5446.18294685|5446.18294685|5446.18294685|5446.111724074|5446.111724074|5446.111724074|5416.6147061772|||5416.6147061772|5416.6147061772|5416.6147061772|5416.6147061772||5416.6147061772|5416.6147061772|5416.6147061772|5416.6147061772|5416.6147061772|5416.6147061772|5416.6147061772|5416.6147061772|5416.6147061772|5416.6147061772|5416.6147061772|5416.6147061772|5416.6147061772|5416.6147061772|5286.4052290858|5261.2280323176|-5765.714241871|-5765.714241871|-5765.714241871|-5765.714241871|-5765.714241871|-5860.9602687456|-5898.6225208284|-5971.0250231427|-6024.138914603|-6038.1448874714|-6038.1448874714|-6038.1448874714|-6038.1448874714|-6038.1448874714|-6063.5662796475|-6063.5662796475|-6063.5662796475|-6063.5662796475|-6063.5662796475||-6063.5662796475|-6063.5662796475|5443.549399475|5443.549399475|5443.549399475|5443.549399475|5434.1109003633|5434.1109003633|5434.1109003633|5434.1109003633|5434.1109003633|5434.1109003633|5434.1109003633|5434.1109003633|5434.1109003633|5434.1109003633|5434.1109003633|5434.1109003633|5434.1109003633|5434.1109003633|5434.1109003633|5434.1109003633|5434.1109003633|5434.1109003633|5434.1109003633|5434.1109003633|5434.1109003633|5434.1109003633|5434.1109003633|5276.9010004036|-5881.725215144|-5881.725215144|-5881.725215144|-5881.725215144|-5881.725215144|-5881.725215144|-5881.725215144|-5881.725215144|-5881.725215144|-5881.725215144|-5890.6792779555|-5890.6792779555|-5909.365864395|5380.9114739443||5380.9114739443|5380.9114739443|5380.9114739443|5380.9114739443|5380.9114739443|5380.9114739443|5380.9114739443|5380.9114739443|5380.9114739443|5374.012748827|5298.4248955103|5298.4248955103|5298.4248955103|5291.4340130457|5291.4340130457|5291.4340130457|5238.4266811619|5140.0296457354|5063.6440508171|4906.5489453524|||-5504.1954815887|-5504.1954815887|-5504.1954815887|-5504.1954815887|-5504.1954815887|-5504.1954815887|-5504.1954815887|-5504.1954815887|||-5504.1954815887|-5504.1954815887|||-5524.5352561938|-5524.5352561938|-5524.5352561938|-5524.5352561938|-5654.372506882|-5689.8279257599|-5689.8279257599|-5689.8279257599|-5689.8279257599|-5689.8279257599|-5724.841395722|-5724.841395722|-5724.841395722|-5724.841395722|-5724.841395722|-5729.2126619133|-5899.7918465704|-5926.4282306534|-5926.4282306534|-5926.4282306534||-5926.4282306534|-5926.4282306534|-5926.4282306534|-5926.4282306534|-5926.4282306534|-5926.4282306534|-5926.4282306534|-6164.0869229482
08677|10991|/equities/compugen|TA125||-904.10965086282|-942.48293183977|-948.41782899175|-948.41782899175|808.32504008721|808.32504008721|808.32504008721|808.32504008721|707.58337787467|698.03708652741|615.73660650483|615.73660650483|615.73660650483|615.73660650483|615.73660650483|615.73660650483|607.62401400927|578.02098404569|578.02098404569|578.02098404569|578.02098404569|578.02098404569|578.02098404569|578.02098404569|578.02098404569|578.02098404569|565.81776954512|543.33083334875|535.85091983954|524.19366081806|524.19366081806|524.19366081806|524.19366081806|524.19366081806|524.19366081806|524.19366081806|524.19366081806|348.42629590136|-313.92634873807|272.03657810722|272.03657810722|272.03657810722|272.03657810722|272.03657810722|269.90729408831|266.92384103604|266.92384103604|257.16537723351|232.27263323255|-269.78270004703|-269.78270004703|-269.78270004703|-269.78270004703|-269.78270004703|-269.78270004703|-269.78270004703|-269.78270004703|-269.78270004703|-269.78270004703|-269.78270004703|-269.78270004703|-269.78270004703|-269.78270004703|-279.61410828115|-283.0934583929|-306.05383960702|-322.30427267262|-331.26774875259|-331.26774875259|-331.26774875259|-331.26774875259|-331.26774875259|-331.26774875259|-331.26774875259|-331.26774875259|-331.26774875259|-331.26774875259|-331.26774875259|-345.09749827491|-354.20834599718|-367.31482888576|-370.80064541628|-370.80064541628|-370.80064541628|-370.80064541628|-370.80064541628|-370.80064541628|-370.80064541628|-370.80064541628|-370.80064541628|-383.71738345678|-405.2915436168|-408.10167720886|-408.10167720886|-408.10167720886|-408.10167720886|-420.5018635654|-428.10762923553|||379.02230326828|379.02230326828|379.02230326828|379.02230326828||379.02230326828|379.02230326828|379.02230326828|379.02230326828|379.02230326828|379.02230326828|379.02230326828|379.02230326828|379.02230326828|379.02230326828|379.02230326828|379.02230326828|379.02230326828|379.02230326828|379.02230326828|379.02230326828|366.6883610202|-423.84899625444|-425.9433291716|-431.43703241289|-440.76563440592|-440.76563440592|-440.76563440592|-440.76563440592|-440.76563440592|-440.76563440592|-440.76563440592|-442.46181600658|-454.69649770771|-454.69649770771|-454.69649770771|-454.69649770771|-454.69649770771|-454.69649770771|-454.69649770771||-464.07388430739|-468.45987755618|411.9503696434|411.9503696434|411.9503696434|411.9503696434|411.9503696434|397.22356752727|397.22356752727|397.22356752727|392.7873064078|390.01921103145|-440.13611380365|-440.13611380365|-440.13611380365|-440.13611380365|-440.13611380365|-440.13611380365|-440.13611380365|-440.13611380365|-440.13611380365|-440.13611380365|-441.91789846185|-456.34767648647|-489.37519541791|437.37676527749|437.37676527749|437.37676527749|437.37676527749|437.37676527749|437.37676527749|437.37676527749|429.11307253054|420.81452808569|416.66484752936|416.66484752936|366.23871947706|352.82098203958|352.82098203958|352.82098203958|352.82098203958|352.82098203958|333.93996478519|330.52217834747||274.3468675432|263.01874476642|258.44319770229|258.44319770229|258.44319770229|258.44319770229|258.44319770229|249.19245409846|246.74715460539|245.79682963424|221.152043269|-239.04380995509|-239.04380995509|-239.04380995509|-239.04380995509|-239.04380995509|-239.04380995509|-244.33756983806|-247.13062755852|-250.58403028149|||-252.68781379747|-255.65312983247|-259.99669565021|-259.99669565021|-259.99669565021|-259.99669565021|-259.99669565021|-259.99669565021|||-270.32924908545|-270.32924908545|||-276.83805623481|-279.49228758756|-289.14143133101|-291.06270080073|-291.56412183426|-296.42680678524|-299.46690422273|-299.46690422273|-299.46690422273|-299.46690422273|-299.46690422273|-299.46690422273|-299.46690422273|-306.38088294089|-306.38088294089|-306.38088294089|-306.38088294089|-306.38088294089|-306.953498226|-306.953498226||-306.953498226|-306.953498226|-306.953498226|-306.953498226|-306.953498226|-306.953498226|-306.953498226|-318.83721007859
08678|10993|/equities/danel|TA125||-34900.354731499|-34900.354731499|-34900.354731499|-34900.354731499|-34900.354731499|-34954.283034999|-35099.979055554|-35099.979055554|-35523.677877692|-35523.677877692|-35523.677877692|-35523.677877692|-35628.530975214|31523.597589202|31523.597589202|31523.597589202|31523.597589202|31523.597589202|31523.597589202|31523.597589202|31523.597589202|31211.923623231|31211.923623231|31211.923623231|31211.923623231|30417.137359145|29397.756492818|29397.756492818|29397.756492818|29397.756492818|29397.756492818|29397.756492818|29397.756492818|29397.756492818|29397.756492818|29320.28499202|29315.3166578|28573.129619778|28240.370175163|28240.370175163|28240.370175163|28240.370175163|28240.370175163|28240.370175163|28240.370175163|28240.370175163|28240.370175163|28098.744639071|28025.4986116|28025.4986116|28025.4986116|28025.4986116|27658.331790666|27581.55938363|27581.55938363|27581.55938363|27483.399315144|-30150.560793632|-30150.560793632|-30150.560793632|-30150.560793632|-30150.560793632|-30150.560793632|-30150.560793632|-30831.734215146|-31046.926905718|-31132.996198156|-31132.996198156|-31132.996198156|-31132.996198156|-31132.996198156|-31132.996198156|-31132.996198156|-31132.996198156|-31132.996198156|-31132.996198156|-31713.329109062|-31801.891781978|-31801.891781978|-31801.891781978|-32128.278493985|28379.374155962|28379.374155962|28379.374155962|28379.374155962|28379.374155962|28379.374155962|28379.374155962|28379.374155962|28379.374155962|28379.374155962|28379.374155962|28379.374155962|28379.374155962|28379.374155962|28379.374155962|28379.374155962|28379.374155962|||28379.374155962|28379.374155962|28379.374155962|28379.374155962||28379.374155962|28379.374155962|28379.374155962|28379.374155962|28379.374155962|28379.374155962|28379.374155962|28172.082395513|27903.799270827|27903.799270827|27903.799270827|27903.799270827|27903.799270827|27903.799270827|27903.799270827|27903.799270827|27903.799270827|27903.799270827|27903.799270827|27903.799270827|27903.799270827|27903.799270827|27903.799270827|27903.799270827|27903.799270827|27903.799270827|27718.110300919|26765.678112132|26567.975680146|26548.78978204|26548.78978204|26548.78978204|26548.78978204|26548.78978204|26548.78978204||26548.78978204|26548.78978204|26548.78978204|26548.78978204|26548.78978204|26548.78978204|26548.78978204|26548.78978204|26548.78978204|26393.655313378|26081.839237086|25524.265818985|25418.354735492|25418.354735492|25418.354735492|25418.354735492|25418.354735492|25418.354735492|24642.616372769|23625.684858632|23425.982911012|23425.982911012|23425.982911012|23425.982911012|23425.982911012|23425.982911012|23425.982911012|23425.982911012|23425.982911012|23425.982911012|22713.869901125|22150.966556805|-24498.286199069|-24498.286199069|-24498.286199069|-24498.286199069|-24498.286199069|-24498.286199069|-24498.286199069|-24498.286199069|-25044.762443409|-25645.847159344|-26398.719065938|-26722.677859182||-26722.677859182|-27191.86428798|-27645.079367877|-27645.079367877|-27985.521708935|-27985.521708935|-27985.521708935|-27985.521708935|-27985.521708935|-27985.521708935|-27985.521708935|-27985.521708935|-27985.521708935|-27985.521708935|-27985.521708935|-27985.521708935|-27985.521708935|-27985.521708935|-27985.521708935|-27985.521708935|||-27985.521708935|-27985.521708935|-27985.521708935|-27985.521708935|-27985.521708935|-27985.521708935|-27985.521708935|-27985.521708935|||-27985.521708935|-27985.521708935|||-27985.521708935|-27985.521708935|-27985.521708935|-27985.521708935|-27985.521708935|-27985.521708935|-27985.521708935|-27985.521708935|-27985.521708935|-27985.521708935|-27985.521708935|-27985.521708935|-27985.521708935|-27985.521708935|-28612.246343261|-28921.384825846|-29969.17879734|-29969.17879734|26050.336001223|26050.336001223||26050.336001223|26050.336001223|26050.336001223|26050.336001223|26050.336001223|26050.336001223|26050.336001223|26050.336001223
08679|10998|/equities/danya-cebus|TA125||-9667.0911089941|-9675.1433444371|-9675.1433444371|-9675.825116589|-9675.825116589|-9701.5834628767|-9890.0927365297|-9950.2534469283|-9950.2534469283|-9950.2534469283|-9950.2534469283|-9969.3746258375|-9969.3746258375|-10078.795802221|-10078.795802221|-10078.795802221|-10078.795802221|-10203.662002468|9457.9432455344|9457.9432455344|9457.9432455344|9457.9432455344|9457.9432455344|9457.9432455344|9457.9432455344|9457.9432455344|9457.9432455344|9457.9432455344|9305.4924950382|9243.6275130838|9243.6275130838|9243.6275130838|9243.6275130838|9243.6275130838|9243.6275130838|9243.6275130838|9243.6275130838|9243.6275130838|9243.6275130838|9243.6275130838|9243.6275130838|9243.6275130838|9243.6275130838|9243.6275130838|9243.6275130838|9243.6275130838|9243.6275130838|9171.5699869441|9171.5699869441|9171.5699869441|9171.5699869441|9171.5699869441|9171.5699869441|9171.5699869441|9171.5699869441|9171.5699869441|9171.5699869441|9171.5699869441|9171.5699869441|9171.5699869441|9171.5699869441|9171.5699869441|9171.5699869441|9171.5699869441|9171.5699869441|9171.5699869441|9171.5699869441|9171.5699869441|9171.5699869441|9171.5699869441|9008.4110966045|-10388.212553705|-10388.212553705|-10388.212553705|-10388.212553705|-10388.212553705|-10388.212553705|-10388.212553705|-10388.212553705|-10395.180615228|-10686.922905809|-10712.581006454|-10915.050579624|-10915.050579624|-10915.050579624|-10915.050579624|-10915.050579624|-10915.050579624|-10915.050579624|-10915.050579624|9705.4587385137|9705.4587385137|9705.4587385137|9542.7319316819|9446.5977718902|9446.5977718902|9446.5977718902|9446.5977718902|||9446.5977718902|9446.5977718902|9446.5977718902|9446.5977718902||9446.5977718902|9446.5977718902|9446.5977718902|9446.5977718902|9446.5977718902|9446.5977718902|9446.5977718902|9446.5977718902|9446.5977718902|9446.5977718902|9446.5977718902|9446.5977718902|9446.5977718902|9446.5977718902|9446.5977718902|9446.5977718902|9446.5977718902|9353.9975243225|9269.9972492472|9221.6636102747|9165.1817891941|9156.5044102255|9156.5044102255|9156.5044102255|9156.5044102255|9156.5044102255|9012.7826780284|8634.1474200315|8510.3637526633|8510.3637526633|8510.3637526633|8510.3637526633|8510.3637526633|8510.3637526633|8510.3637526633||8510.3637526633|8510.3637526633|8510.3637526633|8510.3637526633|8449.1219168683|8449.1219168683|8376.956651328|8376.956651328|8376.956651328|8376.956651328|8376.956651328|8376.956651328|8376.956651328|8376.956651328|8376.956651328|8376.956651328|8376.956651328|8376.956651328|8376.956651328|8376.956651328|8376.956651328|8376.956651328|8376.956651328|8376.956651328|8376.956651328|8376.956651328|8376.956651328|8376.956651328|8376.956651328|8376.956651328|8376.956651328|8376.956651328|8347.2296125867|8242.7551250963|8096.349174544|8096.349174544|8096.349174544|8096.349174544|8096.349174544|8096.349174544|8096.349174544|8096.349174544|8096.349174544|8096.349174544||8017.0249307874|8017.0249307874|8017.0249307874|7937.6943675415|7788.4937417128|7432.9930463475|7289.2074646266|7289.2074646266|6826.7305162518|-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583|||-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583|||-7628.6740706583|-7628.6740706583|||-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583||-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583|-7628.6740706583|-7831.7025563682
08680|10893|/equities/delek-automotive|TA125||-2277.1015173989|-2277.1015173989|-2277.1015173989|-2277.1015173989|-2277.1015173989|-2277.1015173989|-2277.1015173989|-2277.1015173989|-2277.1015173989|-2277.1015173989|-2277.1015173989|-2277.1015173989|-2277.1015173989|-2320.1683526655|-2389.2981696283|2166.9119373976|2166.9119373976|2166.9119373976|2166.9119373976|2166.9119373976|2166.9119373976|2166.9119373976|2166.9119373976|2166.9119373976|2166.9119373976|2166.9119373976|2166.9119373976|2166.9119373976|2166.9119373976|2166.9119373976|2166.9119373976|2166.9119373976|2166.9119373976|2166.9119373976|2166.9119373976|2166.9119373976|2158.3418980218|2158.3418980218|2155.1557402442|2155.1557402442|2155.1557402442|2155.1557402442|2155.1557402442|2155.1557402442|2155.1557402442|2155.1557402442|2155.1557402442|2155.1557402442|2155.1557402442|2155.1557402442|2155.1557402442|2155.1557402442|2119.0619336047|2077.1243706719|2012.3604118576|1995.0671242863|1818.5745825403|1757.8050917114|1752.9322119894|1752.9322119894|1693.0766881463|1693.0766881463|1693.0766881463|1693.0766881463|1693.0766881463|1693.0766881463|1693.0766881463|1693.0766881463|1693.0766881463|1693.0766881463|-1923.3810100279|-1923.3810100279|-1923.3810100279|-1923.3810100279|-1923.3810100279|-1923.3810100279|-1923.3810100279|-1923.3810100279|-1924.7566778088|-1989.951864232|-2073.61318248|-2098.8479805333|-2121.6644228148|-2126.9049142386|-2144.2276824874|-2250.0863138748|-2260.5168914607|-2260.5168914607|-2260.5168914607|-2282.5743238452|2114.0320431418|2114.0320431418|2114.0320431418|2114.0320431418|2114.0320431418|2107.8265338022|2107.8265338022|2107.8265338022|||-2360.0752784939|-2360.0752784939|-2360.0752784939|-2360.0752784939||-2360.0752784939|-2379.8614205487|-2409.0202722824|-2409.0202722824|-2411.1336358693|-2445.5929287437|-2511.6588097152|-2590.5097885724|-2648.2886539694|-2649.9873932993|-2653.0415481103|-2661.9412235776|-2661.9412235776|-2661.9412235776|-2661.9412235776|-2661.9412235776|-2712.0458039751|-2737.7175599723|-2754.8254387079|-2754.8254387079|-2754.8254387079|-2754.8254387079|-2754.8254387079|-2754.8254387079|-2819.9960405511|-2819.9960405511|-2819.9960405511|-2819.9960405511|-2819.9960405511|-2819.9960405511|-2819.9960405511|-2861.0162069752|-2861.0162069752|-2861.0162069752|-2861.0162069752||-2861.0162069752|-2861.0162069752|-2938.0385271299|-2938.0385271299|-2955.2650301443|-2959.1399590457|-2959.1399590457|-2959.1399590457|-2989.6426050009|-2989.6426050009|-2989.6426050009|-3008.3806722232|2727.8684496789|2727.8684496789|2727.8684496789|2727.8684496789|2727.8684496789|2727.8684496789|2727.8684496789|2727.8684496789|2727.8684496789|2727.8684496789|2727.8684496789|2727.8684496789|2727.8684496789|2727.8684496789|2727.8684496789|2727.8684496789|2727.8684496789|2727.8684496789|2727.8684496789|2727.8684496789|2727.8684496789|-3060.4766064157|-3060.4766064157|-3060.4766064157|-3060.4766064157|-3060.4766064157|-3060.4766064157|-3060.4766064157|-3133.7517849063|-3221.5019832292|-3230.7987447274|-3230.7987447274||-3248.3874941416|-3259.7939231496|-3259.7939231496|-3259.7939231496|-3259.7939231496|-3259.7939231496|-3259.7939231496|-3259.7939231496|-3259.7939231496|-3259.7939231496|-3259.7939231496|-3259.7939231496|-3259.7939231496|-3259.7939231496|-3259.7939231496|-3259.7939231496|-3259.7939231496|-3259.7939231496|-3259.7939231496|-3259.7939231496|||-3259.7939231496|-3259.7939231496|-3327.4376923884|-3439.486324876|-3521.7625831955|-3621.7917591062|-3741.5463990068|-3831.2192653675|||-3831.2192653675|-3831.2192653675|||-3831.2192653675|-3831.2192653675|-3894.3553643232|-3894.3553643232|-3894.3553643232|-3894.3553643232|-3894.3553643232|-3894.3553643232|-3894.3553643232|-3894.3553643232|-3894.3553643232|-3894.3553643232|-3894.3553643232|-3894.3553643232|-3894.3553643232|-3894.3553643232|-3894.3553643232|-4008.1170714702|-4207.0642857657|-4207.0642857657||-4229.0714286286|-4308.0885766542|-4308.0885766542|-4308.0885766542|-4308.0885766542|-4308.0885766542|-4517.3761962825|-4584.9335756574
08681|10890|/equities/delek-drill-par|TA125||-982.78529196068|-982.78529196068|-982.78529196068|-982.78529196068|-982.78529196068|-982.78529196068|-998.97255272649|-1012.0387477118|-1012.0387477118|-1012.0387477118|-1012.0387477118|-1015.0763748176|-1017.5348595521|-1029.1972703602|-1029.1972703602|-1029.1972703602|-1029.1972703602|-1045.5025348295|976.27851482545|976.27851482545|976.27851482545|976.27851482545|976.27851482545|976.27851482545|976.27851482545|976.27851482545|976.27851482545|976.27851482545|976.27851482545|976.27851482545|976.27851482545|976.27851482545|976.27851482545|976.27851482545|976.27851482545|976.27851482545|976.27851482545|976.27851482545|976.27851482545|976.27851482545|976.27851482545|976.27851482545|976.27851482545|976.27851482545|976.27851482545|947.36501647272|943.46112941414|920.34292409435|920.34292409435|920.34292409435|920.34292409435|920.34292409435|920.34292409435|920.34292409435|920.34292409435|898.28102066799|-992.59183211078|-992.59183211078|-992.59183211078|-992.59183211078|-992.59183211078|-992.59183211078|-992.59183211078|-992.59183211078|-992.59183211078|-992.59183211078|-992.59183211078|-992.59183211078|-992.59183211078|-992.59183211078|-992.59183211078|-992.59183211078|-992.59183211078|-992.59183211078|-992.59183211078|-992.59183211078|-1020.8077970757|-1020.8077970757|-1023.830895134|-1031.8621172333|-1050.6452115848|-1050.6452115848|-1069.7482146946|-1069.7482146946|-1069.7482146946|-1069.7482146946|-1069.7482146946|-1069.7482146946|-1069.7482146946|-1126.2924702661|1097.4469206754|1097.4469206754|1097.4469206754|1097.4469206754|1097.4469206754|1097.4469206754|1097.4469206754|1097.4469206754|||1097.4469206754|1097.4469206754|1097.4469206754|1097.4469206754||1097.4469206754|1097.4469206754|1097.4469206754|1097.4469206754|1083.2739761425|1083.2739761425|1072.2187254674|1072.2187254674|1072.2187254674|1072.2187254674|1072.2187254674|1072.2187254674|1072.2187254674|1072.2187254674|1072.2187254674|1072.2187254674|1058.7985838526|1055.3163018344|1055.3163018344|1055.3163018344|1055.3163018344|1055.3163018344|1055.3163018344|1055.3163018344|1055.3163018344|1055.3163018344|1055.3163018344|1055.3163018344|1055.3163018344|1055.3163018344|1055.3163018344|1055.3163018344|1055.3163018344|1055.3163018344|1055.3163018344||1055.3163018344|1055.3163018344|1055.3163018344|1055.3163018344|1055.3163018344|1050.2958909271|1026.1065454745|-1073.1035872759|-1073.1035872759|-1073.1035872759|-1073.1035872759|-1073.1035872759|-1073.1035872759|-1073.2262080843|-1079.6342182562|-1079.6342182562|-1079.6342182562|-1079.6342182562|-1079.6342182562|-1079.6342182562|-1080.871353618|-1083.2459484644|-1085.1066094049|-1091.2295660055|-1095.1995177839|-1104.2216864265|-1105.2476270361|-1105.2476270361|-1105.2476270361|-1105.2476270361|-1105.2476270361|-1105.2476270361|-1105.2476270361|-1105.2476270361|-1105.2476270361|-1105.2476270361|-1105.2476270361|-1107.1084744846|-1108.5649716495|-1112.2944129439|1061.1888534619|1061.1888534619|1061.1888534619|1061.1888534619||1061.1888534619|1061.1888534619|1061.1888534619|1061.1888534619|1061.1888534619|1047.5987260688|1042.7763622986|1039.5325460477|1039.5325460477|1022.4806067197|1006.6146966796|1006.6146966796|1006.6146966796|1006.6146966796|1006.6146966796|1006.6146966796|1006.6146966796|1006.6146966796|1000.6274407551|997.25609969769|||997.25609969769|992.2289996641|983.86555518233|974.90617242481|965.6179693609|964.90885484545|961.17650538383|952.41833931537|||944.39301150045|944.39301150045|||936.65890166717|932.67064700572|932.67064700572|932.67064700572|894.19517554672|870.9057350096|642.51749080385|631.59718962472|617.29690245303|-690.6723305189|-690.6723305189|-699.30814366466|-713.42574909138|-715.67303284459|-723.50865612436|-723.50865612436|-723.50865612436|-723.50865612436|-723.50865612436|-723.50865612436||-723.50865612436|-723.50865612436|-723.50865612436|-723.50865612436|-723.50865612436|-723.50865612436|-733.59853257525|-749.65309935867
08682|10891|/equities/delek-group|TA125||-47560.634995599|-47560.634995599|-47560.634995599|-47560.634995599|-47934.594439555|-48238.438266172|-48283.00853|-48283.00853|-48283.00853|-48283.00853|-48283.00853|-48283.00853|-48283.00853|-48283.00853|-48283.00853|-48283.00853|-48283.00853|-49266.120588889|46186.492926268|46186.492926268|46186.492926268|46186.492926268|46186.492926268|46186.492926268|46186.492926268|46186.492926268|46186.492926268|46186.492926268|46186.492926268|46186.492926268|46186.492926268|46186.492926268|46186.492926268|46186.492926268|46186.492926268|46186.492926268|46186.492926268|46186.492926268|46186.492926268|46186.492926268|46186.492926268|46186.492926268|46186.492926268|46186.492926268|46186.492926268|46186.492926268|46186.492926268|46186.492926268|46186.492926268|45100.353808324|45100.353808324|45100.353808324|44864.837564804|44766.486183116|44026.095759017|42292.884176686|-46980.82977411|-46980.82977411|-46980.82977411|-46980.82977411|-46980.82977411|-47556.086140876|-47556.086140876|-47988.429045418|-48292.011167183|-48292.011167183|-49001.612521953|-49001.612521953|-49001.612521953|-49001.612521953|-49001.612521953|-49001.612521953|-49001.612521953|-49001.612521953|-49001.612521953|-49001.612521953|-50430.077187596|-50430.077187596|-50850.085763995|-51472.873071106|-52755.249150885|-52755.249150885|-52755.249150885|-52755.249150885|-52755.249150885|-53809.316645153|-53809.316645153|-53809.316645153|-53809.316645153|-54683.685161281|53024.738361102|53024.738361102|53024.738361102|53024.738361102|52983.598179002|51836.775754447|-57500.523759943|-57500.523759943|||-58978.35973327|54072.742057407|54072.742057407|54072.742057407||54072.742057407|54072.742057407|54072.742057407|53884.558095564|53884.558095564|53666.731217294|53549.761614943|53549.761614943|53549.761614943|52383.068461048|51068.749938685|51068.749938685|51068.749938685|51068.749938685|51068.749938685|51068.749938685|51068.749938685|50511.944376316|50415.285255214|50415.285255214|50415.285255214|50415.285255214|50415.285255214|50415.285255214|50415.285255214|50415.285255214|49298.094728016|48155.919417304|48155.919417304|47268.243797004|46677.268582996|46677.268582996|46677.268582996|46075.298425551|45195.887139501||44502.200334555|44502.200334555|44502.200334555|44502.200334555|42531.333705061|41809.815227845|-45012.210305857|-45012.210305857|-45012.210305857|-45012.210305857|-45012.210305857|-45012.210305857|-45330.78922873|-45429.671392872|-45429.671392872|-45429.671392872|-45429.671392872|-45429.671392872|-45429.671392872|-45429.671392872|-45783.523769858|42258.215262141|42258.215262141|42258.215262141|42258.215262141|42258.215262141|41591.905846824|41399.565881864|41399.565881864|41399.565881864|41399.565881864|41399.565881864|41399.565881864|41160.628757627|40348.732195266|40348.732195266|40348.732195266|40348.732195266|40348.732195266|40348.732195266|40348.732195266|40348.732195266|40348.732195266|40348.732195266||40348.732195266|40348.732195266|40348.732195266|40348.732195266|39474.702439184|37969.113821316|37414.015357018|37264.881694195|37264.881694195|37264.881694195|37264.881694195|37264.881694195|37264.881694195|37264.881694195|37264.881694195|37264.881694195|37264.881694195|37264.881694195|36350.424104662|36225.823054039|||36225.823054039|36225.823054039|36225.823054039|36225.823054039|36225.823054039|36018.670437085|36018.670437085|35912.816547913|||35912.816547913|35912.816547913|||35912.816547913|35664.223514575|35664.223514575|35664.223514575|35664.223514575|34374.137238416|-35975.896139788|-35975.896139788|-35975.896139788|-35975.896139788|-35975.896139788|-36118.773488654|-37251.970542948|-38357.74504772|33893.884997679|33893.884997679|33893.884997679|33893.884997679|33893.884997679|-37650.698067857||-37650.698067857|-37650.698067857|-37650.698067857|-37862.960577601|-37862.960577601|-38489.956197335|34962.138915648|34962.138915648
08683|10994|/equities/delta-gal|TA125||15858.442627205|15858.442627205|15782.158474672|15673.509416302|15669.121284365|15669.121284365|15669.121284365|15625.127712272|15625.127712272|15625.127712272|15625.127712272|15625.127712272|15625.127712272|15625.127712272|15625.127712272|15625.127712272|15625.127712272|15625.127712272|15625.127712272|15625.127712272|15625.127712272|15625.127712272|15625.127712272|15625.127712272|15625.127712272|15625.127712272|15625.127712272|15625.127712272|15368.475235858|14950.528039843|14823.25800953|14823.25800953|14823.25800953|14823.25800953|14823.25800953|14823.25800953|14750.470520617|14750.470520617|14750.470520617|14676.633911797|14512.371013108|13991.523347897|13969.387308501|13969.387308501|13969.387308501|13657.2682821|13657.2682821|13542.520313445|13288.355903827|13278.19054023|13278.19054023|13278.19054023|13152.558066401|13152.558066401|13152.558066401|13152.558066401|13152.558066401|13152.558066401|13152.558066401|12876.175629335|-14579.786669563|-14579.786669563|-14579.786669563|-14579.786669563|-14579.786669563|-14579.786669563|-14579.786669563|-14579.786669563|-14579.786669563|-14579.786669563|-14579.786669563|-14579.786669563|-14579.786669563|-14579.786669563|-14579.786669563|-14940.600826622|-14940.600826622|-15142.207670506|-15142.207670506|-15142.207670506|-15142.207670506|-15142.207670506|-15142.207670506|-15189.02181544|-15189.02181544|-15421.978868283|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|||13915.135414128|13915.135414128|13915.135414128|13915.135414128||13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128||13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13915.135414128|13911.817126809|13638.786576307|-15340.382188559|-15340.382188559|-15340.382188559|-15340.382188559|-15340.382188559|-15340.382188559|-15340.382188559|-15340.382188559|-15340.382188559|-15824.591479505|-15824.591479505|-15824.591479505|-16068.990532783||-16115.666025766|-16115.666025766|-16115.666025766|-16437.406695295|-16474.896328106|-17154.884809006|15269.919896394|15269.919896394|15269.919896394|15269.919896394|15269.919896394|15269.919896394|15269.919896394|15269.919896394|15269.919896394|15269.919896394|14737.133218216|14314.036909129|14116.152121254|13822.391245838|||13715.358361918|13715.358361918|13715.358361918|13473.175957686|13436.862175207|13211.648769619|13211.648769619|13211.648769619|||13211.648769619|13211.648769619|||13211.648769619|13211.648769619|13211.648769619|13211.648769619|13211.648769619|13211.648769619|13211.648769619|13211.648769619|13211.648769619|13211.648769619|13211.648769619|13211.648769619|13211.648769619|13211.648769619|13211.648769619|13211.648769619|13211.648769619|13211.648769619|13211.648769619|13018.146629159||13018.146629159|12952.587968669|12952.587968669|12952.587968669|12898.974568866|12898.974568866|12898.974568866|12898.974568866
08684|1171353|/equities/delta-israel-brands|TA125||4154.7504481892|4108.2227202102|4065.6919113446|4045.9655848349|4045.9655848349|4045.9655848349|4040.3402281912|4040.3402281912|4038.1791612565|4038.1791612565|4038.1791612565|4038.1791612565|4038.1791612565|4038.1791612565|4038.1791612565|4038.1791612565|4026.2210716825|4026.2210716825|4026.2210716825|4012.6296467265|4012.6296467265|4012.6296467265|4012.6296467265|4012.6296467265|4012.6296467265|4012.6296467265|4012.6296467265|4012.6296467265|4012.6296467265|4012.6296467265|3953.7551630294|3815.3946255883|3754.5601670298|3754.5601670298|3754.5601670298|3754.5601670298|3706.6779633665|3668.7103668589|3668.7103668589|3668.7103668589|3668.7103668589|3668.7103668589|3668.7103668589|3668.7103668589|3637.3871510196|3637.3871510196|3637.3871510196|3637.3871510196|3637.3871510196|3637.3871510196|3637.3871510196|3637.3871510196|3637.3871510196|3637.3871510196|3637.3871510196|3637.3871510196|3637.3871510196|3632.9857233551|3600.2063592835|3581.6966519664|3581.6966519664|3581.6966519664|3551.4583934863|3551.4583934863|3551.4583934863|3551.4583934863|3495.2871038737|-3798.4464813703|-3798.4464813703|-3798.4464813703|-3798.4464813703|-3798.4464813703|-3798.4464813703|-3798.4464813703|-3798.4464813703|-3798.4464813703|-3880.6627570782|-3896.0956887218|-3896.0956887218|-3896.0956887218|-3997.8285430242|-4066.1391449843|-4066.1391449843|-4066.1391449843|-4066.1391449843|-4145.543494427|-4170.7373037407|-4170.7373037407|-4170.7373037407|-4292.0414486008|-4387.3126963045|-4387.3126963045|-4387.3126963045|-4387.3126963045|-4387.3126963045|-4387.3126963045|-4387.3126963045|-4387.3126963045|||-4482.6252181161|4185.0833770698|4185.0833770698|4185.0833770698||4170.8002287419|4170.8002287419|4170.8002287419|4170.8002287419|4170.8002287419|4163.0270516722|4163.0270516722|4163.0270516722|4163.0270516722|4163.0270516722|4113.6967240802|4080.1074712002|4047.5733486971|4047.5733486971|4047.5733486971|4020.6926096634|3994.9362329594|3916.762481066|3910.1119891477|3910.1119891477|3910.1119891477|3910.1119891477|3910.1119891477|3910.1119891477|3910.1119891477|3910.1119891477|3897.9577657197|3836.6752952441|-4217.9769612563|-4217.9769612563|-4217.9769612563|-4233.4188458404|-4246.6320509337|-4297.6159820765|-4297.6159820765||-4297.6159820765|-4388.8510911961|4109.672020299|4109.672020299|4109.672020299|4109.672020299|4109.672020299|4109.672020299|4109.672020299|4109.672020299|4109.672020299|4109.672020299|4109.672020299|4109.672020299|4109.672020299|4109.672020299|4062.0800225545|-4294.2022218956|-4294.2022218956|-4294.2022218956|-4294.2022218956|-4294.2022218956|-4294.2022218956|-4294.2022218956|-4294.2022218956|-4294.2022218956|-4294.2022218956|-4294.2022218956|-4294.2022218956|-4294.2022218956|-4294.2022218956|-4294.2022218956|-4294.2022218956|-4294.2022218956|-4294.2022218956|-4294.2022218956|-4294.2022218956|-4390.0580243284|-4432.1000980467|-4432.1000980467|-4432.1000980467|-4432.1000980467|-4508.222331163|-4608.69147907||-4694.9289557316|4235.1783871994|4235.1783871994|4235.1783871994|4235.1783871994|4235.1783871994|4235.1783871994|4235.1783871994|4196.4759857771|4138.5844286412|4051.7604762681|3961.0240992321|3961.0240992321|3961.0240992321|3961.0240992321|3961.0240992321|3961.0240992321|3961.0240992321|3961.0240992321|3961.0240992321|||3961.0240992321|3961.0240992321|3961.0240992321|3961.0240992321|3961.0240992321|3961.0240992321|3961.0240992321|3961.0240992321|||3961.0240992321|3961.0240992321|||3961.0240992321|3961.0240992321|3961.0240992321|3961.0240992321|3961.0240992321|3961.0240992321|3961.0240992321|3961.0240992321|3961.0240992321|3961.0240992321|3961.0240992321|3953.971221369|3952.6902459655|3893.3224955172|3855.7812175061|3855.7812175061|3855.7812175061|3855.7812175061|3855.7812175061|3855.7812175061||3855.7812175061|3855.7812175061|3855.7812175061|3825.9262242882|3825.9262242882|3825.9262242882|3755.4735825425|3700.5817583805
08685|10996|/equities/dimri|TA125||25045.521995679|24918.777908891|24918.777908891|24918.777908891|24918.777908891|24918.777908891|24918.777908891|24859.197676546|24458.55297394|-26520.152279682|-26520.152279682|-26520.152279682|-26520.152279682|-26520.152279682|-26520.152279682|-26520.152279682|-26520.152279682|-27124.058088536|24958.247356215|24958.247356215|24958.247356215|24958.247356215|24958.247356215|24958.247356215|24958.247356215|24958.247356215|24958.247356215|24958.247356215|23988.052618017|23638.507821808|23638.507821808|23638.507821808|23638.507821808|23638.507821808|23638.507821808|23638.507821808|23638.507821808|23309.297423605|23309.297423605|23309.297423605|22694.219359561|22474.635284937|22474.635284937|22474.635284937|22474.635284937|22474.635284937|22474.635284937|22474.635284937|22474.635284937|22474.635284937|22474.635284937|22474.635284937|22249.191063014|22249.191063014|22249.191063014|21574.101181127|21369.001312363|21196.668124848|21149.075694276|21120.084104751|21006.822421963|21006.822421963|21006.822421963|21006.822421963|21006.822421963|21006.822421963|20802.024913293|20454.783843571|20454.783843571|20328.093159524|-23395.581711854|-23395.581711854|-23395.581711854|-23395.581711854|-23395.581711854|-23395.581711854|-23395.581711854|-23405.286064017|-23405.286064017|-23557.54007113|-23775.950348237|-23775.950348237|-23775.950348237|-23775.950348237|-23775.950348237|-24588.833720263|-24736.390562775|-24736.390562775|-24736.390562775|-26113.767291972|22546.70205791|22546.70205791|22546.70205791|22546.70205791|22546.70205791|22546.70205791|-25101.468460944|-25101.468460944|||-25101.468460944|-25101.468460944|-25101.468460944|-25101.468460944||-25101.468460944|-25101.468460944|-25101.468460944|-25101.468460944|-25101.468460944|-25101.468460944|-25101.468460944|-25101.468460944|-25101.468460944|-25405.64007524|-25405.64007524|-25630.23466079|-25630.23466079|-26005.260734211|-26087.511926901|-26090.235370982|-26090.235370982|-26090.235370982|-26090.235370982|-26140.817078869|-26482.018976521|-26853.354418357|-26908.368568493|-26908.368568493|-26908.368568493|-26908.368568493|-26908.368568493|-26908.368568493|-26908.368568493|-26908.368568493|-26908.368568493|-26908.368568493|-26908.368568493|-26908.368568493|-26908.368568493||-26908.368568493|-26908.368568493|24184.705733131|24184.705733131|24184.705733131|24184.705733131|23750.228592367|23482.476213741|23043.306904157|22533.118782397|22384.576424885|22033.418249873|21874.579217932|21874.579217932|21874.579217932|21786.199131036|21366.887923373|21279.483961089|21279.483961089|21279.483961089|21279.483961089|21279.483961089|21279.483961089|21279.483961089|21279.483961089|21279.483961089|21279.483961089|21279.483961089|21279.483961089|21265.787326596|21265.787326596|21265.787326596|20826.430362885|20788.006446449|20788.006446449|20788.006446449|20788.006446449|20788.006446449|20788.006446449|20788.006446449|20788.006446449|20788.006446449|20788.006446449|20788.006446449||20788.006446449|20788.006446449|20788.006446449|20788.006446449|20788.006446449|20788.006446449|20788.006446449|20788.006446449|20451.673829388|20252.415365987|19514.420615739|19514.420615739|19514.420615739|19514.420615739|19269.35623971|18530.081158387|18530.081158387|18530.081158387|18530.081158387|18530.081158387|||18530.081158387|18530.081158387|18530.081158387|18530.081158387|18530.081158387|18530.081158387|18530.081158387|18530.081158387|||18516.756842652|18341.520863091|||18341.520863091|18341.520863091|18341.520863091|18341.520863091|18341.520863091|18341.520863091|18341.520863091|18341.520863091|18028.356514545|-21886.261597962|-21886.261597962|-21886.261597962|-21886.261597962|-21886.261597962|-21886.261597962|-21886.261597962|-21886.261597962|-21989.850609873|-21989.850609873|-21989.850609873||-21989.850609873|-21989.850609873|-21989.850609873|-22187.593345523|-22187.593345523|-22301.770383914|-22733.078204349|-23932.309115943
08686|1171352|/equities/diplomat-holdings|TA125||3189.6664539912|3189.6664539912|3189.6664539912|3167.4475759267|3167.4475759267|3167.4475759267|3167.4475759267|3167.4475759267|3167.4475759267|3167.4475759267|3167.4475759267|3167.4475759267|3167.4475759267|3167.4475759267|3167.4475759267|3118.8306399186|3085.8958517513|3085.8958517513|3004.1065019459|2920.4516688288|2889.3795440158|2889.3795440158|2889.3795440158|2889.3795440158|2883.5883822398|2875.8832403838|2875.8832403838|2875.8832403838|2814.5924893154|2769.1027524859|2769.1027524859|2769.1027524859|2769.1027524859|2769.1027524859|2730.0030583176|2693.1700647974|2671.3000719971|2655.0500850019|2655.0500850019|2655.0500850019|2655.0500850019|2655.0500850019|2655.0500850019|2655.0500850019|2655.0500850019|2655.0500850019|2655.0500850019|2655.0500850019|2655.0500850019|2655.0500850019|2655.0500850019|2655.0500850019|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2891.2670914508|-2938.0189905009|-2976.6877672232|-3025.3197413591|-3088.6014355326|-3088.6014355326|-3088.6014355326|-3088.6014355326|-3088.6014355326|-3088.6014355326|-3088.6014355326|-3088.6014355326|-3088.6014355326|-3088.6014355326|-3088.6014355326|-3088.6014355326|-3157.279372814|-3262.7464958807|-3262.7464958807|-3262.7464958807|-3262.7464958807|-3262.7464958807|-3262.7464958807|-3262.7464958807|-3262.7464958807|||-3306.8294398674|-3308.4215998527|-3321.1351109475|-3359.5119627677||-3359.5119627677|-3359.5119627677|-3359.5119627677|-3359.5119627677|-3359.5119627677|-3359.5119627677|-3359.5119627677|-3359.5119627677|-3359.5119627677|-3359.5119627677|-3359.5119627677|-3359.5119627677|-3359.5119627677|-3359.5119627677|-3359.5119627677|-3359.5119627677|-3359.5119627677|-3421.9577364085|-3535.7863737872|3201.6656008282|3201.6656008282|3201.6656008282|3201.6656008282|3201.6656008282|3201.6656008282|3201.6656008282|3136.9062231424|-3397.6496447465|-3397.6496447465|-3397.6496447465|-3397.6496447465|-3397.6496447465|-3397.6496447465|-3397.6496447465|-3397.6496447465||-3397.6496447465|-3397.6496447465|-3454.7773830517|-3480.6970922796|-3484.2357380875|-3484.2357380875|-3484.2357380875|-3484.2357380875|-3484.2357380875|-3484.2357380875|-3484.2357380875|-3484.2357380875|-3484.2357380875|-3525.6591526885|-3525.6591526885|-3525.6591526885|-3525.6591526885|-3525.6591526885|-3525.6591526885|-3525.6591526885|-3588.9546140983|-3628.7352941039|-3628.7352941039|-3628.7352941039|-3628.7352941039|-3628.7352941039|-3628.7352941039|-3628.7352941039|-3628.7352941039|-3628.7352941039|-3628.7352941039|-3628.7352941039|-3628.7352941039|-3628.7352941039|-3628.7352941039|-3670.2078861514|-3670.2078861514|-3670.2078861514|-3670.2078861514|-3731.7309846126|-3762.5253561216|-3762.5253561216|-3762.5253561216|-3844.0281734684||-3946.9757482982|-4017.5286092203|3585.7177663947|3585.7177663947|3512.1308515497|3433.0898350552|3423.7042143808|3423.7042143808|3423.7042143808|3423.7042143808|3368.4491270897|3339.3446013454|3339.3446013454|3233.4940014948|3169.771112772|-3413.3965727214|-3413.3965727214|-3413.3965727214|-3413.3965727214|-3413.3965727214|||-3413.3965727214|-3413.3965727214|-3413.3965727214|-3447.329525246|-3520.8661391623|-3614.8512657358|-3678.6125174843|-3701.2916860936|||-3767.768540104|-3806.3539334489|||-3817.726592721|-3853.6406585789|-3870.2118428655|-3944.568714295|3624.2063196197|3624.2063196197|3624.2063196197|3624.2063196197|3624.2063196197|3624.2063196197|3573.2292440219|-3913.9808480721|-3913.9808480721|-3913.9808480721|-3913.9808480721|-3913.9808480721|-3928.9617335954|-3928.9617335954|-3928.9617335954|-3928.9617335954||-3928.9617335954|-3928.9617335954|-3928.9617335954|-3928.9617335954|-3928.9617335954|-3928.9617335954|-3928.9617335954|-3928.9617335954
08687|10995|/equities/direct-insurance|TA125||44028.494959467|44028.494959467|44028.494959467|44028.494959467|44028.494959467|44028.494959467|44028.494959467|44028.494959467|44028.494959467|44028.494959467|43404.966907936|43404.966907936|43404.966907936|43404.966907936|43404.966907936|41585.833591709|41585.833591709|41585.833591709|41585.833591709|41585.833591709|41585.833591709|41585.833591709|41585.833591709|41585.833591709|41585.833591709|41585.833591709|40392.592879677|38457.880977419|38161.043864772|38161.043864772|38161.043864772|37385.604294191|36488.832461965|36488.832461965|36186.779783216|36186.779783216|36186.779783216|35752.533092463|35006.70343607|33931.401013602|33931.401013602|33931.401013602|33931.401013602|33931.401013602|33931.401013602|33707.667792891|33607.911924404|33607.911924404|33607.911924404|33108.235471561|33083.191940198|33083.191940198|32627.435489109|31312.649731914|-37012.289564392|-37012.289564392|-37012.289564392|-37012.289564392|-37012.289564392|-37012.289564392|-37012.289564392|-37012.289564392|-37012.289564392|-37012.289564392|-37012.289564392|-37012.289564392|-37012.289564392|-37012.289564392|-37012.289564392|-37012.289564392|-37012.289564392|-37012.289564392|-37012.289564392|-37296.926700126|-37296.926700126|-37296.926700126|-38276.585222362|-39645.290397978|-39645.290397978|-40306.989331087|-41017.136159947|-41017.136159947|-41017.136159947|-41017.136159947|-41017.136159947|-41934.595733274|-42465.611431103|-42465.611431103|-42465.611431103|-44783.45714567|-45401.36412586|-45401.36412586|-45401.36412586|-45401.36412586|-45401.36412586|-45401.36412586|-45401.36412586|-46463.894548504|||-46463.894548504|-46463.894548504|-46515.438387227|-46536.728985257||-46536.728985257|-46536.728985257|-46536.728985257|-46906.92109473|-47084.408758926|-47084.408758926|-47623.787509917|-47697.541677686|-48029.908001309|-48029.908001309|-48029.908001309|-48029.908001309|-48029.908001309|-48029.908001309|-48029.908001309|-48029.908001309|-48029.908001309|-48029.908001309|-48029.908001309|-48029.908001309|-48029.908001309|-48029.908001309|-48029.908001309|-48146.354220169|-48146.354220169|-48146.354220169|-48146.354220169|-48146.354220169|-48146.354220169|-48146.354220169|-48870.373497442|-48870.373497442|-48870.373497442|-48870.373497442|-48870.373497442||-48870.373497442|-48870.373497442|-50190.5290804|45520.116703226|45520.116703226|45520.116703226|45520.116703226|45520.116703226|45520.116703226|45520.116703226|45520.116703226|45520.116703226|45520.116703226|45520.116703226|45520.116703226|45520.116703226|45520.116703226|45520.116703226|45520.116703226|45520.116703226|45520.116703226|45520.116703226|45520.116703226|45520.116703226|45520.116703226|45520.116703226|45520.116703226|45520.116703226|45142.907448028|44684.084290848|44684.084290848|44684.084290848|43497.871434276|-48487.08345805|-48487.08345805|-48487.08345805|-48487.08345805|-48487.08345805|-48487.08345805|-48487.08345805|-48487.08345805|-49455.162342815|-49455.162342815|-49455.162342815||-49455.162342815|-49455.162342815|-49455.162342815|-49455.162342815|-49455.162342815|-49455.162342815|-49455.162342815|-49455.162342815|-49455.162342815|-49455.162342815|-49455.162342815|-49455.162342815|-49455.162342815|-49455.162342815|-49455.162342815|-49455.162342815|-49455.162342815|-49455.162342815|-49455.162342815|-49455.162342815|||-49455.162342815|-50530.735936462|-50746.373262735|-51590.414736372|-51591.129304163|-51591.129304163|-51978.834163507|-51978.834163507|||-51978.834163507|-51978.834163507|||-51978.834163507|-51978.834163507|-51978.834163507|-51978.834163507|-51978.834163507|-51978.834163507|-51978.834163507|-51978.834163507|-51978.834163507|-54770.371292786|-56497.079214206|-58142.865793563|-58624.832027987|-58624.832027987|-58624.832027987|-58624.832027987|-59837.035586653|-61163.073507068|-61163.073507068|-61163.073507068||-61275.377957418|-61275.377957418|-61275.377957418|-61275.377957418|-61275.377957418|-61275.377957418|-61725.419952686|-63220.888830477
08688|10899|/equities/isr-discount-bnk|TA125/EAFAGROWTH/EAFAVALUE||-1814.1151176144|-1814.1151176144|-1814.1151176144|-1814.1151176144|-1814.1151176144|-1814.1151176144|-1814.1151176144|-1814.1151176144|-1814.1151176144|-1814.1151176144|-1814.1151176144|-1837.8828612523|-1837.8828612523|-1861.3921279181|-1861.3921279181|-1861.3921279181|-1863.6023643535|-1883.7804048372|-1884.9130328485|-1884.9130328485|-1884.9130328485|-1884.9130328485|-1884.9130328485|-1884.9130328485|-1884.9130328485|-1884.9130328485|-1884.9130328485|-1884.9130328485|-1884.9130328485|-1884.9130328485|-1884.9130328485|-1884.9130328485|-1884.9130328485|-1884.9130328485|-1884.9130328485|-1884.9130328485|-1884.9130328485|-1884.9130328485|-1884.9130328485|-1884.9130328485|-1893.7259664796|-1893.7259664796|-1906.0288516441|-1915.4765018267|-1925.5294464741|-1929.0327183046|1785.3076673531|1785.3076673531|1785.3076673531|1785.3076673531|1785.3076673531|1785.3076673531|1785.3076673531|1785.3076673531|1785.3076673531|1767.9529637257|1745.1699596952|1736.3421630506|1736.3421630506|1736.3421630506|1736.3421630506|1736.3421630506|1736.3421630506|1736.3421630506|1736.3421630506|1736.3421630506|1736.3421630506|1721.6408272298|1721.6408272298|1721.6408272298|-1879.5740752127|-1879.5740752127|-1879.5740752127|-1879.5740752127|-1879.5740752127|-1879.5740752127|-1879.5740752127|-1879.5740752127|-1895.4156391253|-1914.4062656947|-1945.5383591504|-1945.5383591504|-1945.5383591504|-1945.5383591504|-1945.5383591504|-2013.5426212783|-2052.3806903092|-2083.6736917397|-2083.6736917397|-2092.1374352664|1970.8250491291|1970.8250491291|1970.8250491291|1970.8250491291|1961.6389434768|1922.9402516829|1922.9402516829|1922.9402516829|||1902.3780574254|1861.6978415838|-1975.3666198436|-1975.3666198436||-1975.3666198436|-1975.3666198436|-1975.3666198436|-1975.3666198436|-1975.3666198436|-1975.3666198436|-1984.9795882629|-1984.9795882629|-1984.9795882629|-2003.5328758476|-2007.2585077547|-2007.2585077547|-2007.2585077547|-2007.2585077547|-2007.2585077547|-2007.2585077547|-2007.2585077547|-2007.2585077547|-2007.2585077547|-2007.2585077547|-2007.2585077547|-2007.2585077547|-2007.2585077547|-2007.2585077547|-2007.2585077547|-2007.2585077547|-2007.2585077547|-2007.2585077547|-2036.4549478453|-2036.4549478453|-2059.2277198281|-2079.3641331423|-2109.8905397688|-2109.8905397688|-2109.8905397688||-2109.8905397688|-2114.489488632|1868.8299195721|1868.8299195721|1868.8299195721|1838.4221328579|1815.8916313116|-1948.4595720611|-1948.4595720611|-1948.4595720611|-1948.4595720611|-1948.4595720611|-1948.4595720611|-1955.9463832664|-1955.9463832664|-1955.9463832664|-1955.9463832664|-1958.0515369627|-1959.7410544338|-1959.7410544338|-1959.7410544338|-1959.7410544338|-1959.7410544338|-1959.7410544338|-1959.7410544338|-1959.7410544338|-1959.7410544338|-1959.7410544338|-1959.7410544338|-1959.7410544338|-1959.7410544338|-1959.7410544338|-1959.7410544338|-1959.7410544338|-1959.7410544338|-1959.7410544338|-1959.7410544338|-1959.7410544338|-1959.7410544338|-1960.9345049264|-1967.5383388072|-2008.6537097857|1824.0875487888|1824.0875487888||1824.0875487888|1824.0875487888|1824.0875487888|1824.0875487888|1824.0875487888|1810.7083875431|1782.5650034885|1782.5650034885|1782.5650034885|1768.6833372094|1706.216639551|1706.216639551|1706.216639551|1706.216639551|1693.7962661678|1693.3847401864|1670.8248326223|1670.8248326223|1670.8248326223|1670.8248326223|||1670.8248326223|1670.8248326223|1670.8248326223|1670.8248326223|1670.8248326223|1670.8248326223|1670.8248326223|1670.8248326223|||1670.8248326223|1670.8248326223|||1670.8248326223|1670.8248326223|1670.8248326223|1670.8248326223|1670.8248326223|1670.8248326223|1668.4265680582|1668.4265680582|1668.4265680582|1668.4265680582|1668.4265680582|1668.4265680582|1668.4265680582|1668.4265680582|1668.4265680582|1668.4265680582|1668.4265680582|1668.4265680582|1668.4265680582|1668.4265680582||1668.4265680582|1668.4265680582|1668.4265680582|1668.4265680582|1668.4265680582|1668.4265680582|1668.4265680582|1668.4265680582
08689|1162384|/equities/doral-group-renewable-energy|TA125||759.63600897212|759.63600897212|759.63600897212|759.63600897212|759.63600897212|759.63600897212|759.63600897212|759.63600897212|759.63600897212|759.63600897212|759.63600897212|759.63600897212|759.63600897212|759.63600897212|759.63600897212|759.63600897212|759.63600897212|759.63600897212|759.63600897212|759.63600897212|759.63600897212|759.63600897212|759.63600897212|759.63600897212|759.63600897212|759.63600897212|759.63600897212|759.63600897212|756.36223829476|732.29135892886|723.07374909739|713.89861756806|709.93179322883|702.54090035408|678.53719849146|678.53719849146|678.53719849146|658.62469211725|631.98300548292|595.39220932565|585.32810802267|585.32810802267|585.32810802267|585.32810802267|585.32810802267|581.6590150176|572.97113729169|541.82902787184|-645.07246007856|-645.07246007856|-645.07246007856|-645.07246007856|-645.07246007856|-645.07246007856|-645.07246007856|-645.07246007856|-645.07246007856|-645.07246007856|-645.07246007856|-645.07246007856|-645.07246007856|-645.07246007856|-645.07246007856|-645.07246007856|-645.07246007856|-645.07246007856|-645.07246007856|-645.07246007856|-645.07246007856|-645.07246007856|-645.07246007856|-645.07246007856|-645.07246007856|-657.94718329041|-660.40796922676|-679.5033106697|-704.43141289689|-716.89604145662|-725.72339160327|-743.97042155138|-776.5114613556|-776.5114613556|-776.5114613556|-781.55798097588|-781.55798097588|-793.8938321606|-793.8938321606|-793.8938321606|-793.8938321606|-799.19313870709|755.25273986415|755.25273986415|755.25273986415|755.25273986415|755.25273986415|755.25273986415|755.25273986415|755.25273986415|||755.25273986415|755.25273986415|755.25273986415|755.25273986415||755.25273986415|755.25273986415|755.25273986415|755.25273986415|755.25273986415|755.25273986415|755.25273986415|749.10832123801|749.10832123801|749.10832123801|744.75991832578|744.75991832578|744.75991832578|744.75991832578|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516||743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|743.98167099516|715.69071774527|-779.56128415098|-779.56128415098|-779.56128415098|-779.56128415098|-779.56128415098|-781.33475609875|-807.80871060366|-807.80871060366|-807.80871060366|-807.80871060366|-807.80871060366|-807.80871060366|-807.80871060366|-807.80871060366|-807.80871060366|-809.30147219286|-809.30147219286|-820.07237633646|-820.07237633646|-820.07237633646|-820.07237633646|-820.07237633646|-826.10229473995|-826.10229473995|-826.10229473995|-826.10229473995|-826.10229473995|-826.10229473995|-826.10229473995|-826.10229473995|-826.10229473995|-826.10229473995|-826.10229473995|-826.10229473995|-864.48029561492|-880.38967497123||-880.38967497123|-880.38967497123|-880.38967497123|-880.38967497123|-880.38967497123|-880.38967497123|-880.38967497123|-880.38967497123|-880.38967497123|-880.38967497123|-880.38967497123|-880.38967497123|-880.38967497123|-880.38967497123|-880.38967497123|-880.38967497123|-880.38967497123|-880.38967497123|-880.38967497123|-880.38967497123|||-880.38967497123|-890.26074454269|-916.14530019717|777.46324486916|777.46324486916|777.46324486916|765.19247802302|742.28052503317|||709.81171143551|684.06154698822|||684.06154698822|684.06154698822|684.06154698822|672.55917478585|672.55917478585|672.55917478585|669.93246254417|658.63601795273|649.26783705902|-764.21750319641|-764.21750319641|-764.21750319641|-764.21750319641|-764.21750319641|-764.21750319641|-764.21750319641|-764.21750319641|-764.21750319641|-764.21750319641|-764.21750319641||-764.21750319641|-764.21750319641|-764.21750319641|-798.14724883151|-823.59137809621|-834.92929339791|-849.69920810489|-861.29355710113
08690|10906|/equities/elbit-systems-limited?cid=10906|TA125/EAFAVALUE||-78765.552961142|-79200.614401269|-79353.737175952|-79353.737175952|-79353.737175952|-79354.152417725|75044.361285788|75044.361285788|75044.361285788|75044.361285788|75044.361285788|75044.361285788|75044.361285788|75044.361285788|75003.93141571|75003.93141571|75003.93141571|75003.93141571|75003.93141571|75003.93141571|75003.93141571|75003.93141571|75003.93141571|75003.93141571|75003.93141571|75003.93141571|75003.93141571|75003.93141571|75003.93141571|75003.93141571|75003.93141571|75003.93141571|75003.93141571|75003.93141571|-79508.153496016|-79508.153496016|-79508.153496016|-79508.153496016|-79508.153496016|-79508.153496016|-79508.153496016|-79508.153496016|-79508.153496016|-79508.153496016|-79508.153496016|-79508.153496016|-79508.153496016|-79508.153496016|-79508.153496016|-79508.153496016|-79508.153496016|-79508.153496016|-79508.153496016|-79508.153496016|-79508.153496016|-79508.153496016|-79508.153496016|-79508.153496016|-79508.153496016|-79508.153496016|-79508.153496016|-79508.153496016|-79508.153496016|-79508.153496016|-79508.153496016|-79792.948328906|-80052.674636346|-80052.674636346|-80052.674636346|-80052.674636346|-80427.416262606|-80970.452176057|-80970.452176057|-81764.946862286|-82163.274291429|-82309.193657143|-82990.770730159|-83090.856366843|-83870.37823067|-83870.37823067|-85277.689173667|-85277.689173667|-85632.987970741|78180.222262357|78180.222262357|78180.222262357|76505.246958175|75042.496620194|74562.519369265|74562.519369265|74562.519369265|-79268.419066395|-79268.419066395|-79268.419066395|-79268.419066395|-79268.419066395|-79268.419066395|-79268.419066395|||-79268.419066395|-79268.419066395|-79268.419066395|-79268.419066395||-79359.881205367|-79359.881205367|-79359.881205367|-79359.881205367|-79359.881205367|-79359.881205367|-79359.881205367|-79359.881205367|-79359.881205367|-79359.881205367|-79359.881205367|-79359.881205367|-79359.881205367|-79405.70124193|-79405.70124193|-79405.70124193|-79959.112491033|-80448.45832337|-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684||-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684|-80678.206943684|-80767.230794671|-80767.230794671|74407.117582815|74407.117582815|74407.117582815|74407.117582815|74407.117582815|74407.117582815|74115.130647573|73166.811830636|72224.235367373|71091.928185971|71013.721791455|71013.721791455|71013.721791455|71011.357546061|70804.462428415|70804.462428415|70804.462428415|70804.462428415|70804.462428415|70804.462428415|70804.462428415|70804.462428415|70804.462428415|70804.462428415|70804.462428415|70804.462428415|70804.462428415|70804.462428415|70804.462428415|70804.462428415|70741.820252055|70741.820252055|70741.820252055||70741.820252055|70741.820252055|70741.820252055|70741.820252055|69690.911391172|68289.901545747|66873.223939719|66566.359933021|66515.012262989|66515.012262989|66422.791403321|66166.347411507|66166.347411507|65473.719346119|65118.577051244|64178.974501382|63135.527223758|61960.836078713|61960.836078713|60883.372883415|||60883.372883415|60883.372883415|60883.372883415|60883.372883415|60883.372883415|60883.372883415|60883.372883415|59931.525426017|||59889.14070266|59889.14070266|||59889.14070266|59889.14070266|59889.14070266|59889.14070266|59889.14070266|59889.14070266|59889.14070266|59889.14070266|59889.14070266|59889.14070266|59735.798940979|59735.798940979|59735.798940979|59735.798940979|59735.798940979|59735.798940979|59735.798940979|59735.798940979|59735.798940979|59269.221045533||58760.581537695|58760.581537695|58585.619393271|58585.619393271|58585.619393271|58231.799325857|58212.036204762|58212.036204762
08691|10901|/equities/elco|TA125||-12047.510888376|-12047.510888376|-12047.510888376|-12047.510888376|-12177.836004438|-12177.836004438|-12177.836004438|-12177.836004438|-12177.836004438|-12177.836004438|-12177.836004438|-12177.836004438|-12177.836004438|-12428.706671598|-12647.450852673|-12647.450852673|-12647.450852673|11394.069977775|11394.069977775|11394.069977775|11394.069977775|11394.069977775|11394.069977775|11394.069977775|11394.069977775|11262.299975305|11162.6542905|11162.6542905|10824.615878334|10543.291207819|10543.291207819|10400.879119799|10387.643466443|10350.714962715|10347.24069471|10347.24069471|10279.711883011|10089.124314457|10029.928288175|10029.928288175|10029.928288175|10029.928288175|10029.928288175|10029.928288175|10029.928288175|9986.0314313059|9974.5554759965|9974.5554759965|9974.5554759965|9974.5554759965|9974.5554759965|9974.5554759965|9974.5554759965|9974.5554759965|9974.5554759965|9974.5554759965|9974.5554759965|9587.2838622183|9348.3751385412|9348.3751385412|9139.0617056919|9139.0617056919|9139.0617056919|9139.0617056919|9139.0617056919|9139.0617056919|9139.0617056919|9085.0434920328|9085.0434920328|9085.0434920328|-10164.692594224|-10164.692594224|-10164.692594224|-10164.692594224|-10164.692594224|-10164.692594224|-10388.936215805|-10674.095795339|-10791.995328154|-10824.717031282|-10981.407812536|-11011.843597954|-11011.843597954|-11011.843597954|-11011.843597954|-11011.843597954|-11011.843597954|-11011.843597954|-11145.826219948|-11148.084688831|-11834.316320924|-12045.907023249|-12309.491224659|-12309.491224659|-12309.491224659|-12309.491224659|-12309.491224659|-12347.212471843|||-12384.392998769|-12384.392998769|-12384.392998769|-12384.392998769||-12384.392998769|-12571.600363713|-12571.600363713|-12571.600363713|-12571.600363713|-12571.600363713|-12617.889293015|-12709.876992238|-12930.418880265|-13173.79875585|-13414.776395389|12400.266856342|12400.266856342|12400.266856342|12400.266856342|12400.266856342|12400.266856342|12400.266856342|12400.266856342|12400.266856342|12400.266856342|12400.266856342|12400.266856342|12400.266856342|12400.266856342|12365.296507046|12285.963100216|12285.963100216|12285.963100216|12285.963100216|12285.963100216|12285.963100216|12285.963100216|12285.963100216|12285.963100216||12285.963100216|12285.963100216|12285.963100216|12285.963100216|12285.963100216|12285.963100216|11939.403444685|-13246.592529209|-13246.592529209|-13246.592529209|-13246.592529209|-13246.592529209|-13246.592529209|-13395.658365787|-13774.064850875|-13778.961203195|-13778.961203195|-13778.961203195|-13778.961203195|-13778.961203195|-13818.290225772|-14171.433584192|-14313.259537991|-14376.30819923|-14376.30819923|-14376.30819923|-14376.30819923|-14376.30819923|-14376.30819923|-14376.30819923|-14376.30819923|-14376.30819923|-14376.30819923|-14376.30819923|-14376.30819923|-14376.30819923|-14376.30819923|12819.093913709|12819.093913709|12819.093913709|12819.093913709|12819.093913709|12819.093913709|12819.093913709||12819.093913709|12819.093913709|12819.093913709|12819.093913709|12819.093913709|12572.326570788|12505.918411987|12501.020457763|12391.85889306|12391.85889306|12391.85889306|12391.85889306|12391.85889306|12282.620992289|12272.912213655|11682.124681839|-13381.334068695|-13381.334068695|-13381.334068695|-13381.334068695|||-13381.334068695|-13381.334068695|-13381.334068695|-13381.334068695|-13381.334068695|-13382.593409662|-13458.992677402|-13705.547419335|||-13898.391875723|-13898.391875723|||-14274.324306358|-14314.477853015|-14314.477853015|-14314.477853015|-14314.477853015|-14314.477853015|-14314.477853015|-14314.477853015|-14314.477853015|-14314.477853015|-14314.477853015|-14314.477853015|-14314.477853015|-14314.477853015|-14314.477853015|-14314.477853015|-14450.530947794|-14788.621788916|-14788.621788916|-14788.621788916||-14788.621788916|-14788.621788916|-14788.621788916|-14788.621788916|-14788.621788916|-14788.621788916|-14788.621788916|-15395.690876573
08692|10904|/equities/electra|TA125||-145388.68236836|-145908.49675106|-145908.49675106|-148230.55194562|-148942.83549513|-151270.92832792|-151855.43222196|-151855.43222196|-151855.43222196|-151855.43222196|-151855.43222196|-151855.43222196|-151855.43222196|-155089.92469107|-156389.1528071|-156389.1528071|-156389.1528071|141748.64185599|141748.64185599|141748.64185599|141748.64185599|141748.64185599|141748.64185599|141748.64185599|141748.64185599|141748.64185599|141748.64185599|141748.64185599|141693.4909511|141339.35988525|141339.35988525|141339.35988525|141339.35988525|141339.35988525|141339.35988525|141339.35988525|140023.17765028|139013.79956825|139013.79956825|137848.11063139|135634.56736821|135159.96855389|135159.96855389|135159.96855389|135159.96855389|134669.45623187|134669.45623187|134669.45623187|134669.45623187|134669.45623187|134669.45623187|134669.45623187|133637.17359097|132185.58468021|132185.58468021|131611.20520023|129918.00577804|125648.89530893|124087.26881238|124087.26881238|124087.26881238|124087.26881238|124087.26881238|124087.26881238|124087.26881238|124087.26881238|124087.26881238|124087.26881238|121066.40979154|117645.45532393|-135415.99734697|-135415.99734697|-135415.99734697|-135415.99734697|-135415.99734697|-135415.99734697|-139946.66371885|-141181.29302095|-144613.65891216|-146447.39879129|-147075.263105|-147075.263105|-147075.263105|-147075.263105|-147075.263105|-147075.263105|-147075.263105|-147075.263105|-147075.263105|-152718.07011667|-153364.3537928|-153364.3537928|-153364.3537928|-153364.3537928|-153364.3537928|-153364.3537928|-153364.3537928|-153364.3537928|||-153364.3537928|-153364.3537928|-153364.3537928|-153364.3537928||-153364.3537928|-153364.3537928|-153364.3537928|-153364.3537928|-153364.3537928|-153364.3537928|-153364.3537928|-153364.3537928|-153878.72643645|-157834.14048494|-157938.38331474|-157938.38331474|-159404.87034971|-160958.74483301|-162258.57991388|-162258.57991388|-162258.57991388|-162258.57991388|-162258.57991388|-162258.57991388|150549.68107799|150549.68107799|150549.68107799|150549.68107799|150549.68107799|150549.68107799|150549.68107799|150549.68107799|150549.68107799|150549.68107799|150549.68107799|150549.68107799|150549.68107799|150549.68107799|150549.68107799||150549.68107799|150549.68107799|150549.68107799|150549.68107799|150549.68107799|150549.68107799|-164008.21307495|-164008.21307495|-164008.21307495|-164008.21307495|-164008.21307495|-164008.21307495|-164008.21307495|-164008.21307495|-168266.34786105|-168980.71723053|-168980.71723053|-168980.71723053|-169391.9348525|-169391.9348525|-169417.70539167|-171061.58342227|-171061.58342227|-171061.58342227|-171061.58342227|-171061.58342227|-171061.58342227|-171061.58342227|-171061.58342227|-171061.58342227|-171061.58342227|-171061.58342227|-171061.58342227|-171061.58342227|-171061.58342227|-171061.58342227|-171061.58342227|-174331.20380252|-175338.55978058|-176396.73308953|159919.34292553|159919.34292553|159919.34292553|159919.34292553||159919.34292553|159919.34292553|159919.34292553|159919.34292553|159919.34292553|157824.15702718|157824.15702718|157824.15702718|157824.15702718|156888.73397887|156888.73397887|156888.73397887|156888.73397887|156888.73397887|155849.70442096|149750.2271344|144928.58570489|143717.87300543|141222.08111715|139387.20371334|||139387.20371334|139387.20371334|139387.20371334|139387.20371334|139387.20371334|139387.20371334|139387.20371334|139387.20371334|||139387.20371334|139387.20371334|||139387.20371334|139387.20371334|139387.20371334|139387.20371334|139387.20371334|139387.20371334|139387.20371334|139387.20371334|139387.20371334|-164004.12951138|-164004.12951138|-164004.12951138|-164004.12951138|-164004.12951138|-165814.4017147|-165814.4017147|-165814.4017147|-165814.4017147|-165814.4017147|-165814.4017147||-165814.4017147|-165814.4017147|-165814.4017147|-165814.4017147|-165814.4017147|-165814.4017147|-167304.89079411|-173847.10088234
08693|24052|/equities/electra-consumer-products|TA125||7252.6261020954|7211.3650810728|7211.3650810728|7211.3650810728|7211.3650810728|7211.3650810728|7211.3650810728|7211.3650810728|7163.9056456364|7143.7284951516|6977.2926111281|6977.2926111281|6977.2926111281|6977.2926111281|6977.2926111281|6977.2926111281|6977.2926111281|6977.2926111281|6977.2926111281|6977.2926111281|6977.2926111281|6977.2926111281|6977.2926111281|6977.2926111281|6977.2926111281|6977.2926111281|6977.2926111281|6977.2926111281|6821.4362345868|6698.0834711381|6698.0834711381|6698.0834711381|6698.0834711381|6698.0834711381|6698.0834711381|6698.0834711381|6698.0834711381|6698.0834711381|6698.0834711381|6698.0834711381|6698.0834711381|6698.0834711381|6698.0834711381|6670.1767583266|6670.1767583266|6670.1767583266|6670.1767583266|6581.7699016826|6581.7699016826|6581.7699016826|6382.4665574251|6374.1295082501|6156.4216758334|5619.9685287038|5574.1872541153|5474.0935733295|5474.0935733295|5474.0935733295|5474.0935733295|5474.0935733295|5387.8817481439|-6566.2632738964|-6566.2632738964|-6586.2925265516|-6675.3250295018|-6712.913821125|-6712.913821125|-6712.913821125|-6712.913821125|-6712.913821125|-6712.913821125|-6712.913821125|-6712.913821125|-6712.913821125|-6712.913821125|-6819.8486901389|-7066.4985445988|-7430.072713515|-7430.072713515|-7430.072713515|-7430.072713515|-7430.072713515|-7430.072713515|-7430.072713515|-7454.5252372389|-7856.8613747099|-8106.9319268997|-8106.9319268997|-8106.9319268997|-8350.142327996|-8350.142327996|-8350.142327996|-8350.142327996|-8350.142327996|-8350.142327996|-8350.142327996|-8350.142327996|-8350.142327996|||-8350.142327996|-8350.142327996|-8350.142327996|-8350.142327996||-8350.142327996|-8350.142327996|-8350.142327996|-8350.142327996|-8350.142327996|-8350.142327996|-8350.142327996|-8469.6581422178|-8602.842380242|-8977.5470891578|-9124.9967657309|-9255.0519619232|-9291.226285217|-9291.226285217|-9291.226285217|-9294.9429739628|-9294.9429739628|-9294.9429739628|-9294.9429739628|-9299.6033044031|-9382.503671559|-9386.6707461767|-9563.8008290852|-9679.1209289705|-9679.1209289705|-9679.1209289705|-9679.1209289705|-9679.1209289705|-9679.1209289705|-9679.1209289705|-9679.1209289705|-9679.1209289705|-9679.1209289705|-9679.1209289705|-9679.1209289705||-9679.1209289705|-9679.1209289705|-9679.1209289705|-9679.1209289705|-9679.1209289705|-9679.1209289705|-9679.1209289705|-9679.1209289705|-9679.1209289705|-9679.1209289705|-9679.1209289705|-9679.1209289705|-9679.1209289705|-9838.7139340611|-9838.7139340611|-9838.7139340611|-9838.7139340611|-9838.7139340611|-9838.7139340611|-9838.7139340611|-9838.7139340611|-9838.7139340611|-9984.7932600678|-10189.048066742|-10208.225946117|-10208.225946117|-10208.225946117|-10208.225946117|-10208.225946117|-10208.225946117|-10208.225946117|-10208.225946117|-10208.225946117|-10208.225946117|-10208.225946117|-10208.225946117|-10208.225946117|-10280.443612964|-10280.443612964|-10280.443612964|-10280.443612964|-10280.443612964|-10280.443612964|-10287.776065388||-10287.776065388|9375.7849175104|9375.7849175104|9375.7849175104|9375.7849175104|9375.7849175104|9375.7849175104|9375.7849175104|9141.9832416782|8910.3702685314|8887.1526317303|8887.1526317303|8887.1526317303|8751.9473685892|8515.3859650991|8158.0955167768|-9455.7635537527|-9455.7635537527|-9455.7635537527|-9455.7635537527|||-9455.7635537527|-9455.7635537527|-9455.7635537527|-9455.7635537527|-9455.7635537527|-9545.7372819474|-9755.1525354971|8471.1505176515|||8471.1505176515|8471.1505176515|||8471.1505176515|8471.1505176515|8471.1505176515|8471.1505176515|8471.1505176515|8471.1505176515|-10134.602667749|-10134.602667749|-10134.602667749|-10134.602667749|-10134.602667749|-10134.602667749|-10134.602667749|-10149.669630832|-10584.355145369|-10627.561272632|-10842.152925032|-10842.152925032|-10842.152925032|-10842.152925032||-10842.152925032|-10842.152925032|-10873.872605857|-10873.872605857|-10873.872605857|-10873.872605857|-10873.872605857|-11322.311859082
08694|10902|/equities/electra-real-est|TA125||-3998.5427654805|-4060.0651425685|-4060.0651425685|-4084.9612695206|-4129.0125216895|-4164.8472463217|-4169.7068139677|-4169.7068139677|-4169.7068139677|-4169.7068139677|-4169.7068139677|-4169.7068139677|-4169.7068139677|-4169.7068139677|-4190.8179889818|-4190.8179889818|-4190.8179889818|-4293.1310988687|3782.7928564469|3782.7928564469|3782.7928564469|3782.7928564469|3782.7928564469|3782.7928564469|3782.7928564469|3782.7928564469|3782.7928564469|3782.7928564469|3711.5476182743|3612.386242527|3592.1513805855|3561.3049146666|3561.3049146666|3561.3049146666|3561.3049146666|3561.3049146666|3561.3049146666|3561.3049146666|3561.3049146666|3561.3049146666|3561.3049146666|3561.3049146666|3561.3049146666|3561.3049146666|3561.3049146666|3561.3049146666|3561.3049146666|3561.3049146666|3561.3049146666|3561.3049146666|3561.3049146666|3561.3049146666|3561.3049146666|3561.3049146666|3561.3049146666|3561.3049146666|3561.3049146666|3515.5307471421|3515.5307471421|3515.5307471421|3430.7008301579|3325.1675890644|3229.9335874687|3229.9335874687|3229.9335874687|3229.9335874687|3229.9335874687|3149.2575153934|3149.2575153934|3090.9527948816|-3579.0220158147|-3579.0220158147|-3579.0220158147|-3579.0220158147|-3579.0220158147|-3624.8577953497|-3668.6207349997|-3668.6207349997|-3678.9119277774|-3767.9576975304|-3851.952997256|-3854.4119830777|-3854.4119830777|-3854.4119830777|-3854.4119830777|-3854.4119830777|-3854.4119830777|-3854.4119830777|-3854.4119830777|-3906.5133145308|-4150.1814605898|-4156.5349562109|-4161.6842155778|-4161.6842155778|-4161.6842155778|-4161.6842155778|-4161.6842155778|-4161.6842155778|||-4336.5388035345|-4336.5388035345|-4336.5388035345|-4336.5388035345||-4336.5388035345|-4336.5388035345|-4336.5388035345|-4336.5388035345|-4336.5388035345|-4351.1542261494|-4449.3935846104|-4496.1595384561|-4509.1901631335|-4509.1901631335|-4509.1901631335|-4509.1901631335|-4509.1901631335|-4509.1901631335|-4509.1901631335|-4509.1901631335|-4509.1901631335|-4509.1901631335|-4509.1901631335|-4509.1901631335|-4509.1901631335|-4612.7668479261|-4700.629831029|-4765.8923655373|-4765.8923655373|-4765.8923655373|-4765.8923655373|-4787.9359617082|-4788.7357551953|-4788.7357551953|-4848.8730613281|4143.1516284187|4143.1516284187|4143.1516284187|4143.1516284187||4143.1516284187|4143.1516284187|4143.1516284187|4143.1516284187|4143.1516284187|4143.1516284187|4076.1684760207|4000.5205289119|3861.0783654577|3754.809294953|3739.5424178386|3739.5424178386|3739.5424178386|3739.5424178386|3739.5424178386|3739.5424178386|3739.5424178386|3739.5424178386|3739.5424178386|3739.5424178386|3739.5424178386|3739.5424178386|3713.4915753763|3626.8375272801|3626.8375272801|3626.8375272801|3626.8375272801|3626.8375272801|3626.8375272801|3626.8375272801|3626.8375272801|3626.8375272801|3626.8375272801|3626.8375272801|3626.8375272801|3626.8375272801|3626.8375272801|3626.8375272801|3626.8375272801|3626.8375272801|3626.8375272801|3626.8375272801|3626.8375272801|3626.8375272801||3626.8375272801|3626.8375272801|3626.8375272801|3626.8375272801|3626.8375272801|3626.8375272801|3626.8375272801|3626.8375272801|3572.4861414223|3550.2623793581|3549.9861036734|3549.9861036734|3549.9861036734|3549.9861036734|3549.9861036734|3439.373448526|3354.1927205845|3256.7379266475|3256.7379266475|3170.4865851639|||3073.3739835155|3003.4710927949|2900.9272750555|2900.9272750555|2890.5382859553|2890.5382859553|2890.5382859553|2890.5382859553|||2890.5382859553|2890.5382859553|||2890.5382859553|2890.5382859553|2890.5382859553|2890.5382859553|2890.5382859553|2890.5382859553|2890.5382859553|2890.5382859553|2884.3758732837|2880.1121892391|2880.1121892391|2712.0273941223|-3426.8681872304|-3426.8681872304|-3426.8681872304|-3426.8681872304|-3426.8681872304|-3426.8681872304|-3572.6868747004|-3574.6390874589||-3574.6390874589|-3574.6390874589|-3574.6390874589|-3574.6390874589|-3574.6390874589|-3574.6390874589|-3643.5434305098|-3800.2704783443
08695|10979|/equities/biomedix|TA125||8745.2622934583|8044.2867820473|8044.2867820473|7825.7630911637|7503.070101293|7360.1064489615|7360.1064489615|-8204.6154951092|-8204.6154951092|-8204.6154951092|-8247.1283278991|-8272.8850039781|-8272.8850039781|-8272.8850039781|-8272.8850039781|-8272.8850039781|-8272.8850039781|-8528.7611155313|7424.2680485785|7424.2680485785|7424.2680485785|7424.2680485785|7424.2680485785|7424.2680485785|7424.2680485785|7424.2680485785|7229.7753686155|7229.7753686155|7014.5837429061|6895.6712875384|6895.6712875384|6750.3014305982|6673.3904784424|6664.3808856623|6664.3808856623|6664.3808856623|6664.3808856623|6664.3808856623|6664.3808856623|6664.3808856623|6664.3808856623|6664.3808856623|6664.3808856623|6664.3808856623|6664.3808856623|6359.1088966561|6359.1088966561|6359.1088966561|6342.8444545894|6342.8444545894|6342.8444545894|6342.8444545894|6140.1049495438|5951.5054994931|5834.0061105479|5769.5623450532|5425.9581611702|-6516.5672555046|-6516.5672555046|-6516.5672555046|-6516.5672555046|-6516.5672555046|-6516.5672555046|-6516.5672555046|-6516.5672555046|-6516.5672555046|-6516.5672555046|-6516.5672555046|-6516.5672555046|-6516.5672555046|-6516.5672555046|-6516.5672555046|-6516.5672555046|-6516.5672555046|-6516.5672555046|-6516.5672555046|-6516.5672555046|-6516.5672555046|-6756.4080616718|-7064.1756240798|-7152.6921284936|-7152.6921284936|-7308.1313811433|-7308.1313811433|-7308.1313811433|-7308.1313811433|-7308.1313811433|-7308.1313811433|-7308.1313811433|-7913.1459790481|-8494.2177544979|-8624.2419494422|-8986.9354993802|-9079.5394437557|-9248.3216041731|-9267.9128935256|-9359.0159179329|-9359.0159179329|||-9586.1287977032|-9799.031997448|-9967.6466638311|-10411.496293146||-10603.104138833|-10603.104138833|-10603.104138833|-10603.104138833|-10603.104138833|-10603.104138833|-10722.900171399|-10722.900171399|-10764.833523777|-11367.703915307|-11909.548043589|-11909.548043589|-13973.164492877|-14366.151724749|-14366.151724749|-14366.151724749|-14366.151724749|-14366.151724749|-14366.151724749|-14366.151724749|-14969.613027499|11636.983714073|11636.983714073|11636.983714073|11636.983714073|11636.983714073|11636.983714073|11636.983714073|11636.983714073|11636.983714073|11636.983714073|11636.983714073|11636.983714073|11636.983714073|10978.315237859||10007.57248651|9719.7565703618|9719.7565703618|9719.7565703618|9719.7565703618|9719.7565703618|9719.7565703618|9194.1739670686|8445.1932967429|7474.3258852699|-8708.4629709734|-8708.4629709734|-8708.4629709734|-8708.4629709734|-8708.4629709734|-9117.0144121927|7311.5693934257|7311.5693934257|7311.5693934257|7271.0771038063|7022.0301153403|6464.1445726003|6449.6790030256|6449.6790030256|6449.6790030256|6449.6790030256|6449.6790030256|6449.6790030256|6449.6790030256|6449.6790030256|6449.6790030256|6449.6790030256|6449.6790030256|6449.6790030256|6449.6790030256|6449.6790030256|6449.6790030256|6390.2544478062|6240.4493864513|6211.1659849459|6167.517761051|6106.90862339|-6755.9703927221|-6755.9703927221||-6755.9703927221|-6755.9703927221|-6755.9703927221|-6755.9703927221|-6755.9703927221|-6755.9703927221|-6755.9703927221|-6755.9703927221|-6755.9703927221|-6755.9703927221|-6859.8559919135|-6965.6733243483|-7135.5169058276|-7135.5169058276|-7135.5169058276|6044.6854940253|6044.6854940253|6044.6854940253|6044.6854940253|6044.6854940253|||6044.6854940253|6044.6854940253|6044.6854940253|6044.6854940253|6044.6854940253|6044.6854940253|6044.6854940253|6044.6854940253|||6044.6854940253|6044.6854940253|||6044.6854940253|6044.6854940253|6044.6854940253|6044.6854940253|6044.6854940253|6044.6854940253|6044.6854940253|6044.6854940253|5848.3172155836|5211.3799702149|5211.3799702149|5211.3799702149|5211.3799702149|5211.3799702149|5211.3799702149|5211.3799702149|5211.3799702149|5211.3799702149|5211.3799702149|5211.3799702149||5211.3799702149|5135.8110780165|4970.5678644628|4969.7976271809|4702.583641489|4702.583641489|4702.583641489|4702.583641489
08696|102937|/equities/ellomay-capital-ltd?cid=102937|TA125||5440.1791089705|5440.1791089705|5440.1791089705|5440.1791089705|5440.1791089705|5440.1791089705|5440.1791089705|5440.1791089705|5440.1791089705|5392.976787745|5332.4034416605|5332.4034416605|5331.8223278488|5331.8223278488|5331.8223278488|5331.8223278488|5331.8223278488|5331.8223278488|5331.8223278488|5331.8223278488|5331.8223278488|5331.8223278488|5331.8223278488|5331.8223278488|5331.8223278488|5243.3581420542|5222.5594346348|5222.5594346348|4940.3241458502|4940.3241458502|4940.3241458502|4940.3241458502|4940.3241458502|4940.3241458502|4940.3241458502|4940.3241458502|4940.3241458502|4871.1379398335|4731.4310442595|4714.5074620487|4714.5074620487|4565.7305133875|4563.7345862654|4563.7345862654|4563.7345862654|4509.760651406|4450.4066361226|4450.4066361226|4450.4066361226|4450.4066361226|4450.4066361226|4450.4066361226|4450.4066361226|4450.4066361226|4450.4066361226|4450.4066361226|4450.4066361226|4450.4066361226|4352.8407068028|4321.0452297809|4279.8280330899|-4955.3772440716|-4955.3772440716|-4955.3772440716|-4955.3772440716|-4955.3772440716|-4955.3772440716|-4955.3772440716|-4955.3772440716|-4955.3772440716|-4955.3772440716|-4955.3772440716|-4955.3772440716|-4955.3772440716|-4955.3772440716|-4975.4747156351|-5107.9163507057|-5264.4626118952|-5289.3473465502|-5424.3859406114|-5513.0954895682|-5656.0505439646|-5656.3820904865|-5656.3820904865|-5656.3820904865|-5798.2578783183|-5980.7309759092|-6040.9394764311|-6040.9394764311|-6107.8448647481|-6107.8448647481|-6107.8448647481|-6107.8448647481|-6107.8448647481|-6107.8448647481|-6107.8448647481|-6107.8448647481|-6107.8448647481|||-6107.8448647481|-6107.8448647481|-6107.8448647481|-6107.8448647481||-6107.8448647481|-6107.8448647481|-6107.8448647481|-6178.3743000659|-6178.3743000659|-6178.3743000659|-6213.0270000733|-6214.6411111925|-6242.1567902139|-6339.8408780155|-6425.4854293765|-6425.4854293765|-6425.4854293765|-6495.9282548628|-6578.1478118831|-6578.1478118831|-6578.1478118831|-6625.6344463363|-6625.6344463363|-6625.6344463363|-6625.6344463363|-6625.6344463363|-6625.6344463363|-6625.6344463363|-6625.6344463363|-6625.6344463363|-6625.6344463363|-6625.6344463363|-6625.6344463363|-6625.6344463363|-6625.6344463363|-6625.6344463363|-6625.6344463363|-6625.6344463363|-6625.6344463363||-6625.6344463363|-6625.6344463363|-6626.203674715|-6626.203674715|-6626.203674715|-6626.203674715|-6626.203674715|-6626.203674715|-6626.203674715|-6626.203674715|-6626.203674715|-6626.203674715|-6703.2263052389|-6762.0847835988|-6886.7608706653|6182.289902174|6182.289902174|6182.289902174|6182.289902174|6182.289902174|6005.7205559433|6005.7205559433|6005.7205559433|6005.7205559433|6005.7205559433|6005.7205559433|6005.7205559433|5914.4672843814|5834.5747604238|5720.3052893598|5685.5497399504|5685.5497399504|5576.0675801856|5576.0675801856|5522.6306446507|5379.5933884577|5379.5933884577|5376.2148760641|5327.905417849|5309.1726864989|5187.2637845233|5187.2637845233|5187.2637845233|5187.2637845233||5187.2637845233|5187.2637845233|5187.2637845233|5187.2637845233|5187.2637845233|5187.2637845233|5187.2637845233|5187.2637845233|5019.1819828037|4949.3688697819|4891.8862517633|4891.8862517633|4891.8862517633|4891.8862517633|4685.2669774855|4685.2669774855|4675.1299749839|4457.7555277599|4250.3950308444|4054.7722564937|||4012.7755524805|4012.7755524805|4012.7755524805|4012.7755524805|4012.7755524805|4012.7755524805|4012.7755524805|4012.7755524805|||4012.7755524805|3936.2506138672|||-4442.9221961682|-4442.9221961682|-4442.9221961682|-4442.9221961682|-4442.9221961682|-4442.9221961682|-4442.9221961682|-4442.9221961682|-4442.9221961682|-4442.9221961682|-4442.9221961682|-4442.9221961682|-4442.9221961682|-4442.9221961682|-4442.9221961682|-4442.9221961682|-4442.9221961682|-4544.0150569978|-4544.0150569978|-4694.961174442||-4802.34574938|-4935.3841659778|-5080.6490733087|-5278.998970343|-5434.4433003811|-5582.0481115345|-5927.1090128161|-6204.4000158224
08697|1117812|/equities/energean-oil-gas?cid=1117812|TA125||-4789.6722451066|-4789.6722451066|-4789.6722451066|-4789.6722451066|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4438.2177330321|4353.7439156106|4353.7439156106|4353.7439156106|4353.7439156106|4323.159906234|4129.2887847044|4074.2824502524|-4599.0529596258|-4599.0529596258|-4599.0529596258|-4599.0529596258|-4599.0529596258|-4599.0529596258|-4599.0529596258|-4599.0529596258|-4599.0529596258|-4599.0529596258|-4655.1699551398|-4684.1332834886|-4797.8243143909|-4797.8243143909|-4797.8243143909|-4797.8243143909|-4797.8243143909|-4797.8243143909|-4797.8243143909|-4797.8243143909|-4797.8243143909|-4797.8243143909|-4873.7492382121|-4962.8202565234|-4962.8202565234|-4962.8202565234|-4962.8202565234|-4962.8202565234|-4962.8202565234|-4962.8202565234|-4962.8202565234|-5036.5225072482|-5162.3487743805|-5162.3487743805|-5171.8319715339|-5220.5355239266|-5450.3728043628|-5610.9142270698|-5669.6098360308|5174.5303680754|5174.5303680754|5174.5303680754|5174.5303680754|5174.5303680754|||5174.5303680754|5174.5303680754|5174.5303680754|5174.5303680754||5174.5303680754|5174.5303680754|5174.5303680754|5174.5303680754|5174.5303680754|5174.5303680754|5174.5303680754|5174.5303680754|5174.5303680754|5123.9902957642|5123.9902957642|5123.9902957642|5123.9902957642|5123.9902957642|5123.9902957642|5123.9902957642|5123.9902957642|5123.9902957642|5123.9902957642|5123.9902957642|5123.9902957642|5123.9902957642|5123.9902957642|5123.9902957642|5123.9902957642|5123.9902957642|4989.0447730714|4942.803958617|4942.803958617|4942.803958617|4942.803958617|4942.803958617|4942.803958617|4940.17106513|4937.2456279222||4821.9395865802|4810.2511475723|4810.2511475723|4810.2511475723|4728.3901639692|4629.100182188|-5109.2872317633|-5109.2872317633|-5109.2872317633|-5109.2872317633|-5109.2872317633|-5109.2872317633|-5109.2872317633|-5154.652479737|-5174.2019981459|-5174.2019981459|-5174.2019981459|-5174.2019981459|-5174.2019981459|-5174.2019981459|-5174.2019981459|-5271.6688868288|-5288.7393664553|-5288.7393664553|-5516.5715751736|-5516.5715751736|-5516.5715751736|-5516.5715751736|-5516.5715751736|-5516.5715751736|-5516.5715751736|-5516.5715751736|-5526.5795279706|-5641.0883644118|-5671.1537382354|-5696.7263758171|-5702.6741660348|-5702.6741660348|-5702.6741660348|-5702.6741660348|-5702.6741660348|-5702.6741660348|-5702.6741660348|-5702.6741660348||-5702.6741660348|-5702.6741660348|-5702.6741660348|-5702.6741660348|-6041.3046289275|5490.1882632544|5490.1882632544|5490.1882632544|5490.1882632544|5490.1882632544|5490.1882632544|5490.1882632544|5490.1882632544|5490.1882632544|5490.1882632544|5490.1882632544|5490.1882632544|5490.1882632544|5490.1882632544|5490.1882632544|||5490.1882632544|5490.1882632544|5490.1882632544|5490.1882632544|5490.1882632544|5490.1882632544|5490.1882632544|5490.1882632544|||5490.1882632544|5490.1882632544|||5490.1882632544|5354.9869591715|5170.6521768573|5102.3357520636|5084.3175022929|5002.0750025477|4767.7962994416|4767.7962994416|4703.1069993796|-5382.7661188209|-5382.7661188209|-5382.7661188209|-5453.4067986899|-5561.2853318777|5007.6454946271|5007.6454946271|5007.6454946271|5007.6454946271|5007.6454946271|-5518.9437637094||-5518.9437637094|-5518.9437637094|-5518.9437637094|-5518.9437637094|-5518.9437637094|-5518.9437637094|-5518.9437637094|-5518.9437637094
08698|942758|/equities/energix|TA125||1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1262.0681588196|1253.4090653552|1244.0997654041|1244.0997654041|1244.0997654041|1244.0997654041|1244.0997654041|1244.0997654041|1244.0997654041|1244.0997654041|1211.7219615601|1178.0244017335|1160.3604463705|1155.4004959672|1107.7227732969|1106.7479743442|1106.7479743442|1106.7479743442|1093.0533048269|1079.2880306505|1079.2880306505|1078.594696922|1078.594696922|1078.594696922|1078.594696922|1049.6800740436|1049.6800740436|1049.6800740436|1049.6800740436|1049.6800740436|1027.5889711595|1009.1337052943|1009.1337052943|1009.1337052943|996.94738318055|996.94738318055|996.94738318055|996.94738318055|996.94738318055|988.77487020061|973.52453111186|973.52453111186|960.58281234651|-1062.4422788165|-1062.4422788165|-1062.4422788165|-1062.4422788165|-1062.4422788165|-1062.4422788165|-1084.8580692634|-1091.7589760207|-1098.9290020318|-1098.9290020318|-1110.4229343496|-1110.4229343496|-1110.4229343496|-1110.4229343496|-1110.4229343496|-1110.4229343496|-1110.4229343496|-1110.4229343496|-1110.4229343496|-1110.4229343496|-1177.6699324804|-1220.1888138672|-1247.3269051676|-1247.3269051676|-1247.3269051676|-1249.6813644044|-1249.6813644044|-1254.4792937827|||-1255.1919582117|-1255.1919582117|-1255.1919582117|-1255.1919582117||-1259.5747026223|-1259.5747026223|-1259.5747026223|-1266.3607806915|-1282.0194823352|-1282.0194823352|-1284.3549803724|-1290.6166448582|-1295.2962720647|-1298.5571260058|-1298.5571260058|-1303.8930437521|-1303.8930437521|-1303.8930437521|-1303.8930437521|-1319.8811597246|-1326.5901774718|-1328.1001971909|-1337.1518479985|-1337.1518479985|-1337.1518479985|-1338.5020533316|-1347.946725924|1220.6515194827|1220.6515194827|1220.6515194827|1220.6515194827|1220.6515194827|1220.6515194827|1220.6515194827|1220.6515194827|1220.6515194827|1220.6515194827|1220.6515194827|1220.6515194827||1220.6515194827|1220.6515194827|1220.6515194827|1218.6561968922|1218.6561968922|1197.5068854358|1156.4520949287|1128.6134388096|1106.8482653441|-1245.0531697241|-1245.0531697241|-1245.0531697241|-1245.0531697241|-1256.6701885823|-1284.5779873136|1179.9143630729|1179.9143630729|1179.9143630729|1179.9143630729|1179.9143630729|1179.9143630729|1179.9143630729|1179.9143630729|1179.9143630729|1179.9143630729|1179.9143630729|1179.9143630729|1179.9143630729|1179.9143630729|1179.9143630729|1179.9143630729|1179.9143630729|1155.1826256366|1151.6407759075|1151.6407759075|1151.6407759075|1104.4341954528|1095.7051415543|1095.7051415543|1095.7051415543|1095.7051415543|1095.7051415543|1095.7051415543|1095.7051415543||1095.7051415543|1095.7051415543|1095.7051415543|1095.7051415543|1095.7051415543|1095.7051415543|1095.7051415543|1095.7051415543|1094.7834906159|1058.2594340176|1028.5678107238|1028.5678107238|1028.5678107238|1019.5753452486|-1113.3066062696|-1113.3066062696|-1113.3066062696|-1113.3066062696|-1113.3066062696|-1113.3066062696|||-1113.3066062696|-1113.3066062696|-1113.3066062696|-1124.7234968448|-1124.7234968448|-1124.7234968448|-1124.7234968448|-1124.7234968448|||-1124.7234968448|-1124.7234968448|||-1124.7234968448|-1124.7234968448|-1124.7234968448|-1124.7234968448|-1124.7234968448|-1124.7234968448|-1124.7234968448|-1124.7234968448|-1124.7234968448|-1124.7234968448|-1124.7234968448|-1124.7234968448|-1124.7234968448|-1124.7234968448|-1124.7234968448|-1124.7234968448|-1124.7234968448|-1124.7234968448|-1124.7234968448|-1124.7234968448||-1124.7234968448|-1124.7234968448|-1124.7234968448|-1124.7234968448|-1124.7234968448|-1131.5872037968|-1143.5191207551|-1181.3816305618
08699|102939|/equities/enlight-ene|TA125||-6801.128471153|-6801.128471153|-6801.128471153|-6897.4205235033|-6907.7450261148|-6946.6384885685|-6946.6384885685|-6946.6384885685|-6946.6384885685|-6946.6384885685|-6991.2283142928|-6991.2283142928|-6991.2283142928|-6991.2283142928|-6991.2283142928|-6991.2283142928|-6991.2283142928|-7171.8092381032|6663.2270026974|6663.2270026974|6663.2270026974|6663.2270026974|6663.2270026974|6663.2270026974|6663.2270026974|6663.2270026974|6663.2270026974|6663.2270026974|6663.2270026974|6663.2270026974|6663.2270026974|6663.2270026974|6663.2270026974|6663.2270026974|6663.2270026974|6663.2270026974|6663.2270026974|6549.6966696638|6523.051855182|6402.4465057578|6309.4961175087|6148.0647118093|6148.0647118093|6148.0647118093|6148.0647118093|6148.0647118093|6148.0647118093|6055.238568677|5972.48729853|5911.3747761445|5865.7528100549|5865.7528100549|5709.0096420431|5709.0096420431|5559.8440467145|5442.5489407939|5292.3877119933|-5930.1291979035|-5930.1291979035|-5930.1291979035|-5930.1291979035|-5930.1291979035|-5930.1291979035|-5930.1291979035|5296.6331726134|5296.6331726134|5296.6331726134|5296.6331726134|5296.6331726134|5205.9257473482|4988.3063859424|-5608.0513963955|-5608.0513963955|-5608.0513963955|-5608.0513963955|-5608.0513963955|-5676.821212256|-5676.821212256|-5676.821212256|-5676.821212256|-5676.821212256|-5676.821212256|-5676.821212256|-5676.821212256|-5676.821212256|-5676.821212256|-5676.821212256|-5676.821212256|-5676.821212256|-5720.3569025066|-6050.3965583407|-6249.885064823|-6451.4278498034|-6545.2117281253|-6545.2117281253|-6545.2117281253|-6618.2352534726|-6656.4958642104|||-6656.4958642104|-6656.4958642104|-6656.4958642104|-6656.4958642104||-6656.4958642104|-6656.4958642104|-6656.4958642104|-6656.4958642104|-6656.4958642104|-6656.4958642104|-6656.4958642104|-6656.4958642104|-6656.4958642104|-6710.7176269005|-6713.6306965561|-6713.8588846371|-6713.8588846371|-6766.1276018571|-6766.1276018571|-6766.1276018571|-6766.1276018571|-6766.1276018571|-6766.1276018571|-6766.1276018571|-6766.1276018571|-6766.1276018571|-6766.1276018571|-6948.6417798412|-7098.768644268|-7156.9180793432|-7156.9180793432|6649.8711566418|6649.8711566418|6649.8711566418|6649.8711566418|6649.8711566418|6649.8711566418|6649.8711566418|6649.8711566418||6649.8711566418|6649.8711566418|6649.8711566418|6649.8711566418|6649.8711566418|6649.8711566418|6445.0235073798|-6886.4617025956|-6886.4617025956|-6886.4617025956|-6886.4617025956|-6886.4617025956|-6886.4617025956|-6886.4617025956|-6982.7907806617|-6992.4177851572|-6992.4177851572|-6992.4177851572|-6992.4177851572|-6992.4177851572|-6992.4177851572|-7044.6308723969|-7182.4231915521|-7244.6924350579|6697.4868309646|6697.4868309646|6697.4868309646|6697.4868309646|6697.4868309646|6697.4868309646|6697.4868309646|6697.4868309646|6550.7075899606|6457.4260493287|6457.4260493287|6457.4260493287|6376.7511659208|6366.3363322171|6366.3363322171|6366.3363322171|6366.3363322171|6366.3363322171|6366.3363322171|6366.3363322171||6366.3363322171|6366.3363322171|6366.3363322171|6334.3317314363|6334.3317314363|6334.3317314363|6280.7574793737|6104.0638659708|6077.2516863837|6077.2516863837|5767.1721328817|5767.1721328817|5767.1721328817|5767.1721328817|5737.5245920907|-6204.533644907|-6204.533644907|-6204.533644907|-6204.533644907|-6204.533644907|||-6204.533644907|-6204.533644907|-6204.533644907|-6351.2040498967|-6367.1213793989|-6367.1213793989|-6367.1213793989|-6367.1213793989|||-6367.1213793989|-6367.1213793989|||-6367.1213793989|-6367.1213793989|-6367.1213793989|-6367.1213793989|-6367.1213793989|-6367.1213793989|-6367.1213793989|-6367.1213793989|-6367.1213793989|-6367.1213793989|-6367.1213793989|-6367.1213793989|-6367.1213793989|-6367.1213793989|-6367.1213793989|-6367.1213793989|-6367.1213793989|-6367.1213793989|-6367.1213793989|-6367.1213793989||-6367.1213793989|-6367.1213793989|-6430.6904215543|-6542.1356948619|-6542.1356948619|-6542.1356948619|-6596.872994291|-6806.30332699
08700|11004|/equities/equital|TA125||-10986.978270997|-10986.978270997|-10986.978270997|-10986.978270997|-10986.978270997|-10986.978270997|-10986.978270997|-10986.978270997|-10986.978270997|-10986.978270997|-10986.978270997|-10986.978270997|-10986.978270997|-11200.637511046|-11200.637511046|-11200.637511046|-11200.637511046|-11284.04167894|-11382.824087711|-11604.804541901|10342.745399958|10342.745399958|10342.745399958|10342.745399958|10342.745399958|10342.745399958|10308.40242842|10308.40242842|10308.40242842|10308.40242842|10308.40242842|10296.5582538|10241.731393111|10135.923476774|10135.923476774|10135.923476774|10135.923476774|10115.234305126|10115.234305126|10115.234305126|10115.234305126|10115.234305126|10115.234305126|10115.234305126|10115.234305126|9859.1492279178|9801.2769199086|9747.2319089377|9747.2319089377|9747.2319089377|9747.2319089377|9747.2319089377|9651.9243432641|9544.9159369601|9539.3510410668|9277.0567122964|9175.0630136627|9025.6255707364|8880.7506341515|8850.6118157239|8839.0686841377|8818.2429823752|8776.7144248613|8706.4228392948|8706.4228392948|8706.4228392948|8706.4228392948|8409.1364881053|-9928.7051181196|-9928.7051181196|-9928.7051181196|-9928.7051181196|-9928.7051181196|-9928.7051181196|-9928.7051181196|-9928.7051181196|-10170.839020133|-10173.043355703|-10255.603728559|-10459.726365066|-10953.584850073|-11073.038722303|-11329.374965807|-11329.374965807|-11359.138850896|-11608.734874099|-11608.734874099|-11608.734874099|-11608.734874099|-12199.816526777|11227.082953667|11227.082953667|11227.082953667|11220.647726297|11129.545952845|11129.545952845|11129.545952845|11129.545952845|||11129.545952845|11129.545952845|11129.545952845|11129.545952845||11129.545952845|11129.545952845|11129.545952845|11129.545952845|11129.545952845|11129.545952845|11129.545952845|11129.545952845|11129.545952845|11129.545952845|11129.545952845|11129.545952845|11129.545952845|11129.545952845|10874.069077586|10874.069077586|10846.187863985|10735.961827744|10735.961827744|10735.961827744|10735.961827744|10735.961827744|10735.961827744|10735.961827744|10735.961827744|10735.961827744|10489.402030826|10410.446700918|10111.051889909|-11453.838460274|-11453.838460274|-11453.838460274|-11453.838460274|-11453.838460274|-11453.838460274||-11453.838460274|-11453.838460274|10161.834895462|10161.834895462|10161.834895462|10161.834895462|10161.834895462|10161.834895462|10161.834895462|10161.834895462|10161.834895462|10161.834895462|10161.834895462|10161.834895462|10161.834895462|10161.834895462|10161.834895462|10161.834895462|10161.834895462|10161.834895462|10161.834895462|10161.834895462|10161.834895462|10161.834895462|10161.834895462|10161.834895462|10161.834895462|10161.834895462|10161.834895462|9920.9276616243|9668.552668672|9668.552668672|9295.6140763022|-10718.772012107|-10718.772012107|-10718.772012107|-10718.772012107|-10718.772012107|-10718.772012107|-10718.772012107|-10922.500016608|9678.0829352308|9678.0829352308|9678.0829352308||9678.0829352308|9678.0829352308|9678.0829352308|9678.0829352308|9678.0829352308|9678.0829352308|9678.0829352308|9678.0829352308|9678.0829352308|9485.0921502565|9244.8109057016|9244.8109057016|9244.8109057016|9215.3454507795|8993.1616119773|8814.1240133081|8680.1933481201|8516.8259423557|8172.0288248396|8171.0265953995|||8171.0265953995|8171.0265953995|8171.0265953995|8171.0265953995|8171.0265953995|8171.0265953995|8171.0265953995|8171.0265953995|||8171.0265953995|8171.0265953995|||8171.0265953995|8171.0265953995|8171.0265953995|8171.0265953995|8171.0265953995|8171.0265953995|8171.0265953995|7990.1962171105|7789.9957967894|-9423.4009565696|-9423.4009565696|-9423.4009565696|-9423.4009565696|-9423.4009565696|-9423.4009565696|-9423.4009565696|-9423.4009565696|-9423.4009565696|-9423.4009565696|-9423.4009565696||-9423.4009565696|-9423.4009565696|-9423.4009565696|-9423.4009565696|-9423.4009565696|-9423.4009565696|-9626.7788406329|-10069.75426737
08701|1072172|/equities/fattal-1998|TA125||40839.940964608|40620.489960676|39834.988845195|39804.987605773|39243.073750626|39243.073750626|39243.073750626|39243.073750626|39243.073750626|39243.073750626|39243.073750626|39243.073750626|39243.073750626|39243.073750626|39243.073750626|39243.073750626|39243.073750626|39243.073750626|39243.073750626|39243.073750626|39243.073750626|39243.073750626|38914.526389584|38342.995542696|38342.995542696|38068.086429046|38068.086429046|38068.086429046|38068.086429046|38068.086429046|38068.086429046|38068.086429046|38068.086429046|38068.086429046|38068.086429046|38068.086429046|38068.086429046|37822.318254495|37396.07191913|37396.07191913|36776.746576811|36250.696270726|36250.696270726|36250.696270726|36250.696270726|36250.696270726|36250.696270726|35072.440300807|34983.800138281|34983.800138281|34983.800138281|34700.333486979|34635.189968421|34635.189968421|34635.189968421|33901.530825211|33901.530825211|32930.034250234|32724.774474043|32724.774474043|32724.774474043|32724.774474043|32724.774474043|32724.774474043|32724.774474043|32724.774474043|32724.774474043|32724.774474043|32371.326511164|32371.326511164|31493.14056796|-35518.211875385|-35518.211875385|-35518.211875385|-35518.211875385|-35518.211875385|-35518.211875385|-35518.211875385|-35685.79097265|-35711.989969611|-35961.790918747|-35961.790918747|-35961.790918747|-35961.790918747|-35961.790918747|-37368.10102083|-37486.366283718|-37486.366283718|-37486.366283718|-37739.295870797|35634.40901489|35634.40901489|35634.40901489|35634.40901489|35634.40901489|35144.898905434|-38234.974219421|-38234.974219421|||-38234.974219421|-38234.974219421|-38234.974219421|-38234.974219421||-38234.974219421|-38234.974219421|-38234.974219421|-38234.974219421|-38303.304688246|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35287.570352782|35152.291083094|35152.291083094|35152.291083094|35152.291083094|35152.291083094|35152.291083094|35152.291083094|35152.291083094|35152.291083094||35152.291083094|35152.291083094|35152.291083094|35119.767870104|34918.630966783|34888.594022371|34888.594022371|34888.594022371|34888.594022371|34888.594022371|34888.594022371|34888.594022371|34888.594022371|34888.594022371|34888.594022371|34888.594022371|34888.594022371|34888.594022371|34888.594022371|34888.594022371|34888.594022371|34888.594022371|34888.594022371|34888.594022371|34888.594022371|34888.594022371|34888.594022371|34888.594022371|34888.594022371|34338.407438095|34338.407438095|34338.407438095|32777.952284705|32777.952284705|32777.952284705|32777.952284705|32777.952284705|32777.952284705|32777.952284705|32777.952284705|32777.952284705|32777.952284705|32777.952284705|32777.952284705||32777.952284705|32777.952284705|32777.952284705|32777.952284705|32777.952284705|32777.952284705|32777.952284705|32777.952284705|32777.952284705|32777.952284705|32326.38859356|32326.38859356|32326.38859356|31462.653992844|30767.948880938|30083.832089931|29450.368988812|29394.961714583|29394.961714583|29111.092671177|||29111.092671177|29111.092671177|29111.092671177|29111.092671177|29111.092671177|29111.092671177|29111.092671177|29111.092671177|||29111.092671177|29111.092671177|||29111.092671177|29111.092671177|29111.092671177|28667.325190196|28142.00640765|28142.00640765|-33740.773006505|-33740.773006505|-33740.773006505|-33740.773006505|-33740.773006505|-33740.773006505|-33746.414451672|-34030.725425503|-34030.725425503|-34030.725425503|-34030.725425503|-34121.860602593|-34121.860602593|-34121.860602593||-34121.860602593|-34121.860602593|-34121.860602593|-34465.734708633|-34465.734708633|-34465.734708633|-34991.927454036|-36201.824017329
08702|1152802|/equities/fibi-holdings-ltd|TA125||-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15916.862994879|-15983.843203554|-15983.843203554|-16176.293832035|-16176.293832035|-16176.293832035|-16236.993146706|-16363.325718562|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16431.200739481|-16527.813085707|15232.002655964|15232.002655964|15232.002655964|15232.002655964|15232.002655964|15232.002655964|15232.002655964|15232.002655964|15232.002655964|15232.002655964|15232.002655964|14876.669617738|14673.521797486|14492.067280889|14492.067280889|14492.067280889|14492.067280889|14492.067280889|14492.067280889|14492.067280889|14492.067280889|14482.296978765|14369.218865294|13917.465405883|13721.628228759|13627.920254176|-15088.578554955|-15088.578554955|-15088.578554955|-15088.578554955|-15088.578554955|-15088.578554955|-15234.531727728|-15482.813030809|-15761.458923121|-16071.065470134|-16378.228975474|-16378.228975474|-16681.365528305|-16850.080899141|-16850.080899141|-17047.312110157|-17336.457900175|-17656.619889083|-17660.086282818|-17660.086282818|16335.786992019|16335.786992019|16335.786992019|16282.761718542|16282.761718542|15866.401909491|15675.446566101|15654.230230638|||15654.230230638|15654.230230638|15654.230230638|15654.230230638||15654.230230638|15654.230230638|15654.230230638|15654.230230638|15654.230230638|15654.230230638|15654.230230638|15654.230230638|15654.230230638|15654.230230638|15654.230230638|15654.230230638|15654.230230638|15654.230230638|15439.575076322|15439.575076322|15439.575076322|15331.750084802|15316.379858221|15316.379858221|15316.379858221|15316.379858221|15316.379858221|15316.379858221|15316.379858221|15316.379858221|15316.379858221|15316.379858221|15316.379858221|15316.379858221|15316.379858221|15316.379858221|15316.379858221|15316.379858221|15316.379858221||15316.379858221|15316.379858221|15316.379858221|15316.379858221|15217.088731357|15100.654145952|14590.17127328|14494.594164544|14494.594164544|14482.882405049|14130.607874353|14130.607874353|14130.607874353|14130.607874353|14130.607874353|14130.607874353|14130.607874353|14130.607874353|14130.607874353|14130.607874353|14130.607874353|14130.607874353|14130.607874353|14130.607874353|14130.607874353|14130.607874353|14130.607874353|14130.607874353|14130.607874353|14130.607874353|14130.607874353|14130.607874353|14119.330709078|14119.330709078|13984.470378657|13984.470378657|13984.470378657|13984.470378657|13984.470378657|13984.470378657|13984.470378657|13984.470378657|13984.470378657|13984.470378657||13984.470378657|13984.470378657|13984.470378657|13984.470378657|13984.470378657|13791.078198508|13375.590368528|13375.590368528|13311.099220405|13311.099220405|13081.831611652|13081.831611652|13081.831611652|13081.831611652|12916.479568502|12896.088409447|12596.764899385|12574.183221539|12358.536912821|-13631.511437625|||-13631.511437625|-13631.511437625|-13631.511437625|-13631.511437625|-13631.511437625|-13631.511437625|-13631.511437625|-13631.511437625|||-13889.457152917|12650.952337007|||12650.952337007|12650.952337007|12650.952337007|12650.952337007|12650.952337007|12650.952337007|12650.952337007|-14125.94417169|-14125.94417169|-14125.94417169|-14125.94417169|-14125.94417169|-14125.94417169|-14125.94417169|-14125.94417169|-14172.715746322|-14374.128607024|-14407.557431363|-14407.557431363|-14407.557431363||-14407.557431363|-14407.557431363|-14407.557431363|-14407.557431363|-14407.557431363|-14407.557431363|-14613.397145958|-14847.766562826
08703|10909|/equities/fibi-5|TA125||13873.136322431|13873.136322431|13830.53374728|13830.53374728|13830.53374728|13830.53374728|13830.53374728|13795.037496978|13582.819441086|-14712.992773836|-14712.992773836|-14712.992773836|-14712.992773836|-14839.436415373|-14917.761006633|-14917.761006633|-14923.623340704|-14985.137045227|-15182.374494696|-15264.304994107|-15285.894437896|-15415.993819885|-15429.17971687|-15429.17971687|-15429.17971687|-15429.17971687|-15429.17971687|-15429.17971687|-15429.17971687|-15429.17971687|-15429.17971687|-15429.17971687|-15429.17971687|-15429.17971687|-15429.17971687|-15429.17971687|-15429.17971687|-15429.17971687|-15429.17971687|-15429.17971687|-15429.17971687|-15501.866352078|-15529.295946753|-15643.106607504|14371.525389076|14371.525389076|14371.525389076|14371.525389076|14371.525389076|14371.525389076|14371.525389076|14371.525389076|14371.525389076|14371.525389076|14371.525389076|14177.120703041|14177.120703041|14177.120703041|14177.120703041|14177.120703041|14177.120703041|14177.120703041|14177.120703041|14177.120703041|14177.120703041|14177.120703041|14066.245225602|13683.605806224|13589.204699042|13589.204699042|13048.005221158|-14513.329910485|-14513.329910485|-14513.329910485|-14513.329910485|-14513.329910485|-14582.588789428|-14633.987543809|-14777.20838201|-15007.453757789|-15434.140441714|-15434.140441714|-15696.822713016|-15733.136347795|-15739.595941995|-16480.662157772|-16618.513508636|-16818.200972065|-16818.200972065|-16818.200972065|15757.554475483|15700.314167263|15700.314167263|15667.177984275|15667.177984275|15266.308871417|-16086.61592892|-16086.61592892|||-16086.61592892|-16086.61592892|-16086.61592892|-16086.61592892||-16086.61592892|-16086.61592892|-16086.61592892|-16086.61592892|-16086.61592892|-16086.61592892|-16175.831178216|-16175.831178216|-16175.831178216|-16282.590198018|-16317.322442242|-16396.294325601|-16396.294325601|-16396.294325601|-16396.294325601|-16396.294325601|-16396.294325601|-16396.294325601|-16396.294325601|-16396.294325601|-16517.868064136|-16517.868064136|-16517.868064136|-16517.868064136|-16517.868064136|-16517.868064136|-16517.868064136|-16517.868064136|-16517.868064136|-16517.868064136|-16517.868064136|-16517.868064136|-16517.868064136|-16517.868064136|-16517.868064136||-16517.868064136|-16517.868064136|15149.569181245|15149.569181245|15149.569181245|14880.07686805|14388.418742278|14306.813262071|14306.813262071|14172.57029119|14008.361561545|14008.361561545|14008.361561545|14008.361561545|14008.361561545|14008.361561545|14008.361561545|14008.361561545|14008.361561545|14008.361561545|14008.361561545|14008.361561545|14008.361561545|14008.361561545|14008.361561545|14008.361561545|14008.361561545|14008.361561545|14008.361561545|14008.361561545|14008.361561545|14008.361561545|14008.361561545|14008.361561545|14008.361561545|14008.361561545|14008.361561545|14008.361561545|14008.361561545|14008.361561545|14008.361561545|14008.361561545|14008.361561545|14008.361561545||14008.361561545|14008.361561545|14008.361561545|14008.361561545|14008.361561545|13648.179512828|13154.088347587|13023.987052874|12996.096725416|12994.551917128|12925.513514904|12925.513514904|12925.513514904|12925.513514904|12800.570572115|12616.745080128|12410.272311253|12364.191456948|12228.546063276|-13147.49559843|||-13147.49559843|-13147.49559843|-13147.49559843|-13147.49559843|-13147.49559843|-13147.49559843|-13147.49559843|-13147.49559843|||-13364.192096827|-13364.192096827|||-13609.102329808|12534.288736082|12534.288736082|12534.288736082|12534.288736082|12534.288736082|12534.288736082|12102.08485936|12102.08485936|-13591.301784349|-13591.301784349|-13591.301784349|-13591.301784349|-13591.301784349|-13677.00198261|-13677.779980677|-13937.533311864|-14137.259235404|-14191.073522334|-14191.073522334||-14191.073522334|-14191.073522334|-14191.073522334|-14191.073522334|-14191.073522334|-14231.748358148|-14441.157139918|-14441.157139918
08704|11007|/equities/formula-sys|TA125||23173.645941536|23173.645941536|23173.645941536|23173.645941536|23173.645941536|23173.645941536|23173.645941536|23173.645941536|23173.645941536|23163.495490595|23008.142580982|23008.142580982|22957.380645535|22789.867383928|22488.741537698|22299.77914866|22299.77914866|22299.77914866|22299.77914866|22299.77914866|22299.77914866|22299.77914866|22299.77914866|22299.77914866|22299.77914866|22299.77914866|22299.77914866|22299.77914866|22299.77914866|22299.77914866|22299.77914866|22299.77914866|22299.77914866|22299.77914866|21986.404867846|21986.404867846|21986.404867846|21922.672075385|21795.746750427|-23635.155349208|-23635.155349208|-23635.155349208|-23862.394832453|-24035.994258282|-24038.881800348|-24038.881800348|-24357.090889275|-24382.203763565|-24382.203763565|-24382.203763565|-24382.203763565|-24720.128103167|-24720.128103167|-24998.475670185|-25090.463790352|-25090.463790352|-25203.022931488|-25203.022931488|-25203.022931488|-25203.022931488|-25203.022931488|-25203.022931488|-25203.022931488|-25203.022931488|-25203.022931488|-25203.022931488|-25203.022931488|-25203.022931488|-25203.022931488|-25203.022931488|-25203.022931488|-25203.022931488|-25203.022931488|-25203.022931488|-25203.022931488|-25704.469923875|-25802.208400378|-25802.208400378|-25802.208400378|-26513.564889309|-27450.944307789|-27450.944307789|-27638.271453098|-27701.384509998|-27701.384509998|-27877.649455553|-28358.764759942|-28358.764759942|-28359.738622158|-28900.265135731|26607.347001563|26607.347001563|26607.347001563|26607.347001563|26607.347001563|26607.347001563|26607.347001563|26607.347001563|||26607.347001563|26607.347001563|26607.347001563|26607.347001563||26607.347001563|26607.347001563|26607.347001563|26607.347001563|26607.347001563|26607.347001563|26607.347001563|26607.347001563|26607.347001563|26607.347001563|26607.347001563|26607.347001563|26607.347001563|26607.347001563|26607.347001563|26607.347001563|26607.347001563|26607.347001563|26607.347001563|26607.347001563|26607.347001563|26607.347001563|26607.347001563|26607.347001563|26607.347001563|26116.496668403|-28331.218727017|-28331.218727017|-28331.218727017|-28331.218727017|-28331.218727017|-28331.218727017|-28331.218727017|-28331.218727017|-28331.218727017||-28331.218727017|-28331.218727017|-28331.218727017|-28331.218727017|-28331.218727017|-28331.218727017|-28331.218727017|-28331.218727017|-28331.218727017|-28331.218727017|-28331.218727017|-28331.218727017|-28331.218727017|26074.894358057|26074.894358057|26074.894358057|26074.894358057|26074.894358057|26074.894358057|26074.894358057|26074.894358057|26074.894358057|26074.894358057|26074.894358057|26074.894358057|26074.894358057|26074.894358057|25854.327064508|25164.807849453|24888.119832726|24487.910925251|24257.056826772|24257.056826772|24257.056826772|24257.056826772|24257.056826772|24257.056826772|24257.056826772|24257.056826772|24257.056826772|24257.056826772|24257.056826772|24257.056826772|24257.056826772||24257.056826772|24257.056826772|24257.056826772|24257.056826772|24257.056826772|24257.056826772|24257.056826772|24257.056826772|24257.056826772|23967.28536308|23320.872625644|22859.057099649|22859.057099649|22859.057099649|22486.730110721|22084.849699827|-24905.81377614|-24905.81377614|-24905.81377614|-24905.81377614|||-24905.81377614|-24905.81377614|-24905.81377614|-24905.81377614|-24905.81377614|-25251.459751267|-25478.7774707|-25478.7774707|||-25720.0925524|-25720.0925524|||-25720.0925524|-26147.122835674|-26147.122835674|-26147.122835674|-26147.122835674|-26147.122835674|-26147.122835674|-26147.122835674|-26147.122835674|-26147.122835674|-26147.122835674|-26147.122835674|-26147.122835674|-26147.122835674|-26426.803150749|-26763.114611943|-26898.742014961|-26898.742014961|-26898.742014961|-26898.742014961||-26898.742014961|-26898.742014961|-26898.742014961|-26898.742014961|-26898.742014961|-26898.742014961|-27384.713349957|-27917.732530811
08705|11854|/equities/fox|TA125||24570.859833563|24570.859833563|24238.633815538|24238.633815538|24238.633815538|24238.633815538|24238.633815538|24238.633815538|23996.259795042|23718.922561568|23718.922561568|23718.922561568|23718.922561568|23718.922561568|23718.922561568|23339.913957298|23093.906120121|23093.906120121|23018.456597747|-25569.085471184|-25569.085471184|-25569.085471184|-25569.085471184|-26040.650523538|-26657.389470597|-26923.896826067|-26923.896826067|-26923.896826067|-26923.896826067|-26923.896826067|-26923.896826067|-26923.896826067|-26923.896826067|-26923.896826067|-26923.896826067|-26923.896826067|-26923.896826067|-26923.896826067|-26923.896826067|-26923.896826067|-26923.896826067|-26923.896826067|-26923.896826067|-26923.896826067|-26923.896826067|-26923.896826067|-26923.896826067|-26923.896826067|-26923.896826067|-27319.329806741|-27421.477563045|24038.31342319|24038.31342319|24038.31342319|24038.31342319|23607.570470211|22688.967189123|22241.630210137|-25575.573890785|-25575.573890785|-25575.573890785|-25575.573890785|-25575.573890785|-25575.573890785|-25575.573890785|-25575.573890785|-25575.573890785|-25575.573890785|-25575.573890785|-25575.573890785|-25575.573890785|-25575.573890785|-25575.573890785|-25575.573890785|-25575.573890785|-25575.573890785|-25575.573890785|-25575.573890785|-25575.573890785|-26158.729616989|-26158.729616989|-26158.729616989|-26655.255129987|-27250.283477764|-27374.006719443|-27374.006719443|-27374.006719443|-27374.006719443|-27374.006719443|-27457.785243825|-28366.310422245|-28366.310422245|-28366.310422245|-28366.310422245|-28366.310422245|-28366.310422245|-28366.310422245|-28366.310422245|||-28366.310422245|-28366.310422245|-28366.310422245|-28366.310422245||-28704.78935805|-28909.765953389|-29234.464139986|-29234.464139986|-29482.182377762|-29592.878947969|-29592.878947969|-29592.878947969|-29592.878947969|-30452.643275521|-30730.714750578|-31081.349722865|-31228.578773665|-31228.578773665|-31228.578773665|-31228.578773665|-31228.578773665|-31228.578773665|-31228.578773665|-31228.578773665|-31253.420859628|-32059.587057695|-32059.587057695|-32059.587057695|-32059.587057695|-32059.587057695|-32059.587057695|-32059.587057695|-32059.587057695|-32493.008713204|-32493.008713204|29997.069792717|29997.069792717|29997.069792717|29997.069792717||29997.069792717|29997.069792717|29997.069792717|29997.069792717|29871.188658574|29844.098509527|29380.422889281|29380.422889281|29380.422889281|29380.422889281|29380.422889281|29380.422889281|29380.422889281|29380.422889281|29380.422889281|29380.422889281|29380.422889281|29380.422889281|29380.422889281|29380.422889281|29380.422889281|29380.422889281|29380.422889281|29380.422889281|29380.422889281|29380.422889281|29380.422889281|29380.422889281|29380.422889281|29027.692099202|28613.200122471|28613.200122471|27344.666802746|-31060.548248911|-31060.548248911|-31060.548248911|-31060.548248911|-31060.548248911|-31060.548248911|-31060.548248911|-31720.331883723|-31720.331883723|-31720.331883723|-31720.331883723||-31864.236893485|-31864.236893485|-32269.152103872|-32739.057893191|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|||-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|||-32978.807888407|-32978.807888407|||-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407||-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-32978.807888407|-33769.701096799
08706|1136087|/equities/freshmarket|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08707|10915|/equities/gazit-globe|TA125||-1244.0193900308|-1244.0193900308|-1244.0193900308|-1244.0193900308|-1244.0193900308|-1244.0193900308|-1244.0193900308|-1244.0193900308|-1244.0193900308|-1244.0193900308|-1244.0193900308|-1244.0193900308|-1244.0193900308|-1275.1326555898|-1305.4251728775|-1308.2656455278|-1308.2656455278|-1336.9062728087|1192.4648725075|1192.4648725075|1192.4648725075|1192.4648725075|1192.4648725075|1192.4648725075|1192.4648725075|1192.4648725075|1167.2591018611|1167.2591018611|1115.6767798457|1087.5853109396|1082.3725677107|1077.7279648082|1077.7279648082|1077.7279648082|1077.7279648082|1075.919960898|1071.6888454423|-1216.3040094798|-1216.3040094798|-1216.3040094798|-1216.3040094798|-1216.3040094798|1081.7115127092|1081.7115127092|1081.7115127092|1081.7115127092|1081.7115127092|1081.7115127092|1081.7115127092|1081.7115127092|1081.7115127092|1081.7115127092|1075.4087965832|1075.4087965832|1075.4087965832|1036.0097739814|1023.9429568379|1023.9429568379|1023.9429568379|1023.9429568379|999.76995204216|982.13328004684|948.3147556076|933.68306178623|930.25895754025|926.49254017315|926.49254017315|917.72570668471|917.72570668471|917.72570668471|-1042.3579162397|-1042.3579162397|-1042.3579162397|-1042.3579162397|-1042.3579162397|-1042.3579162397|-1053.9588012473|-1069.1319952824|-1092.9744541223|-1100.4160465725|-1135.3511628584|-1144.7901748502|-1162.7001969907|-1166.8835400049|-1168.5094821126|-1192.8480216361|-1192.8480216361|-1192.8480216361|-1192.8480216361|-1192.858912929|-1266.6765699211|-1281.9136844542|-1281.9136844542|-1281.9136844542|-1281.9136844542|-1281.9136844542|-1281.9136844542|-1281.9136844542|||-1281.9136844542|-1281.9136844542|-1281.9136844542|-1281.9136844542||-1281.9136844542|-1281.9136844542|-1281.9136844542|-1281.9136844542|-1281.9136844542|-1281.9136844542|-1281.9136844542|-1281.9136844542|-1281.9136844542|-1281.9136844542|-1281.9136844542|-1281.9136844542|-1281.9136844542|-1281.9136844542|-1281.9136844542|-1281.9136844542|-1281.9136844542|-1281.9136844542|-1281.9136844542|-1281.9136844542|-1310.4596493936|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539||1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539|1174.2493974539|1147.7403373578|1147.7403373578|1147.7403373578|1147.7403373578|1147.7403373578|1147.7403373578|1147.7403373578|1147.7403373578|1147.7403373578|1147.7403373578|1147.7403373578|1134.8225970643|1133.1917745158|1113.06252784|1113.06252784|1113.06252784|1113.06252784|1111.9381459145|1111.9381459145|1111.9381459145|1111.9381459145|1111.9381459145|1111.9381459145|1111.9381459145|1111.9381459145|1111.9381459145|1111.9381459145|1111.9381459145||1111.9381459145|1111.9381459145|1111.9381459145|1111.9381459145|1111.9381459145|1111.9381459145|1111.9381459145|1111.9381459145|1111.9381459145|1111.9381459145|1111.9381459145|1111.9381459145|1111.9381459145|1111.9381459145|1073.5423843495|1041.7851637167|1041.7851637167|1041.7851637167|-1231.550529881|-1231.550529881|||-1231.550529881|-1257.9450332011|-1296.8833702235|-1342.8704113594|-1371.1893459549|-1378.377051061|-1406.58561229|-1408.3729025445|||-1420.3739537586|-1420.3739537586|||-1424.8815120339|-1424.8815120339|-1424.8815120339|-1424.8815120339|-1424.8815120339|-1424.8815120339|-1424.8815120339|-1424.8815120339|-1424.8815120339|-1424.8815120339|-1424.8815120339|-1424.8815120339|-1424.8815120339|-1424.8815120339|-1424.8815120339|-1424.8815120339|-1424.8815120339|-1424.8815120339|-1424.8815120339|-1424.8815120339||-1424.8815120339|-1424.8815120339|-1424.8815120339|-1424.8815120339|-1424.8815120339|-1424.8815120339|-1424.8815120339|-1469.0389037456
08708|1167677|/equities/gencell|TA125||-127.55892251523|-127.55892251523|-127.55892251523|-127.55892251523|-127.55892251523|-129.37658303083|-130.01842448779|-130.59824824408|-132.11546035553|-132.11546035553|-132.11546035553|-132.11546035553|-132.33939929301|-136.5239512515|-136.5239512515|-136.6766182661|-142.09068433443|116.50621855069|116.50621855069|116.50621855069|116.50621855069|116.50621855069|116.50621855069|116.50621855069|116.50621855069|116.50621855069|116.50621855069|116.50621855069|115.42480520403|115.42480520403|115.42480520403|115.42480520403|115.42480520403|115.42480520403|115.42480520403|115.42480520403|115.42480520403|109.26089619703|106.4787551771|106.4787551771|106.4787551771|106.4787551771|106.4787551771|106.4787551771|106.4787551771|106.4787551771|106.4787551771|106.4787551771|106.4787551771|106.4787551771|106.4787551771|106.4787551771|106.4787551771|106.4787551771|106.4787551771|106.4787551771|106.4787551771|106.4787551771|106.4787551771|106.4787551771|-117.93471655466|-118.90767390171|-118.90767390171|-121.95852265799|-125.54280286855|-127.53644695356|-129.66272163473|-132.26384967147|-132.26384967147|-132.26384967147|-132.26384967147|-132.26384967147|-132.26384967147|-133.28761379784|-133.53068047172|-134.67405481732|-134.67405481732|-134.67405481732|-134.97116778069|-136.45685580233|-140.81898047918|-140.81898047918|-140.81898047918|-140.81898047918|-140.81898047918|-140.81898047918|-140.81898047918|-140.81898047918|-140.81898047918|-140.81898047918|-145.43407167357|-145.43407167357|-145.43407167357|-145.43407167357|-145.43407167357|-145.43407167357|-145.43407167357|-145.43407167357|||-145.43407167357|-145.43407167357|-145.43407167357|-145.43407167357||-145.43407167357|-145.43407167357|-145.43407167357|-145.43407167357|-145.43407167357|-145.43407167357|-145.43407167357|-145.43407167357|-145.43407167357|-145.43407167357|-145.43407167357|-145.43407167357|-147.12119074841|-153.28466045613|-154.70516980748|-161.32797340399|-162.85078650618|-162.85078650618|-162.85078650618|-162.85078650618|-162.85078650618|-162.85078650618|-166.48975786792|-167.78426740919|-167.78426740919|-167.99919126601|-170.07687460682|-174.71319332941|-178.03132439569|-180.6403626437|-180.9664988806|-180.9664988806|-183.98636299716|-183.98636299716|-183.98636299716||-183.98636299716|-184.85151138954|-194.30169085057|163.65256473168|163.65256473168|163.65256473168|163.65256473168|163.65256473168|163.65256473168|163.65256473168|163.65256473168|163.65256473168|163.65256473168|163.65256473168|163.65256473168|163.65256473168|-194.7200919977|-194.7200919977|-194.7200919977|-194.7200919977|-196.08343589208|-196.6649357202|-198.94437539604|-200.49374450607|-202.79860500674|-206.63179317427|-207.59088300016|-210.27320197718|-212.78325271652|-212.78325271652|-212.78325271652|-212.78325271652|-212.78325271652|-212.78325271652|-212.78325271652|-212.78325271652|-212.78325271652|-212.78325271652|-212.78325271652|-212.78325271652|-212.78325271652|-212.78325271652|-212.78325271652|-212.78325271652||-213.50916120791|182.97385067485|182.97385067485|182.97385067485|182.97385067485|182.97385067485|182.97385067485|182.97385067485|182.97385067485|182.97385067485|182.97385067485|182.97385067485|182.97385067485|182.97385067485|182.97385067485|182.97385067485|182.97385067485|-200.8695806864|-200.8695806864|-200.8695806864|||-200.8695806864|-200.8695806864|-200.8695806864|-205.17731628187|-207.40747653311|-207.40747653311|-207.40747653311|-207.40747653311|||-207.40747653311|-207.40747653311|||-207.40747653311|-207.40747653311|-207.40747653311|-207.40747653311|-207.40747653311|-207.40747653311|-207.40747653311|-209.45275594201|-211.34078864523|-211.34078864523|-211.34078864523|-211.34078864523|-211.38976583954|-212.9830762068|-213.02088068558|-213.02088068558|-213.02088068558|-214.61209507599|-220.73566119555|-226.87295688394||-228.94063575054|-228.94063575054|-228.94063575054|-228.94063575054|-228.94063575054|-228.94063575054|-232.97418860411|-232.97418860411
08709|1129335|/equities/generation-capital|TA125||60.336173262887|60.336173262887|60.336173262887|60.336173262887|60.336173262887|60.336173262887|60.336173262887|60.336173262887|60.336173262887|-67.624947968563|-67.624947968563|-67.624947968563|-67.624947968563|-68.132033149206|-68.132033149206|-68.556828712489|-68.556828712489|-69.407588348417|-69.594014993295|-69.594014993295|-69.594014993295|61.256660015868|61.256660015868|61.256660015868|61.256660015868|61.256660015868|61.256660015868|61.256660015868|59.957699006213|59.957699006213|59.957699006213|58.730779640557|56.589751341477|52.644167479029|51.304631930977|49.544608023909|49.544608023909|47.482897126175|46.969885441437|46.37209616411|46.30788433009|46.259961184826|46.259961184826|46.259961184826|46.259961184826|46.259961184826|46.259961184826|45.889459138258|45.889459138258|44.816064734309|43.61229397969|43.541437755211|40.946041568765|38.612268324968|37.958356446539|37.958356446539|36.837061955437|36.050450939292|36.050450939292|36.050450939292|36.050450939292|36.050450939292|36.050450939292|36.050450939292|36.050450939292|36.050450939292|36.050450939292|36.050450939292|36.050450939292|36.050450939292|35.078280177773|31.481422546904|-41.103634144228|-41.103634144228|-41.103634144228|-41.103634144228|-43.409593239273|-45.50510220047|-47.922336837938|-50.747040507187|-53.08560047877|-53.450666859549|-55.072961015615|-55.493162425841|-55.493162425841|-58.359069489203|-59.182603054688|-59.182603054688|-59.182603054688|-60.814002970242|57.568350699043|57.568350699043|57.568350699043|57.568350699043|57.568350699043|57.568350699043|57.568350699043|57.568350699043|||57.568350699043|57.568350699043|57.568350699043|57.568350699043||57.568350699043|57.568350699043|57.568350699043|57.568350699043|57.568350699043|57.568350699043|57.568350699043|56.687056332269|-65.165208328845|-65.165208328845|-65.165208328845|-65.165208328845|-65.165208328845|-65.165208328845|-65.165208328845|-65.165208328845|-65.165208328845|-65.165208328845|-65.165208328845|-65.165208328845|-65.165208328845|-66.916899245184|-68.563220281515|-71.198024399979|-72.775580971223|-73.889531869338|-74.0661499971|-75.148951061627|-75.148951061627|-75.148951061627|-75.148951061627|-76.99068256472|-76.99068256472|-77.511871720403|-78.668358886498||-78.668358886498|-79.564843376762|-83.538718338683|-84.981814946697|-84.981814946697|-84.981814946697|-84.981814946697|-85.313126023131|-85.360138854653|-85.360138854653|-85.360138854653|-85.360138854653|-85.377932823665|-85.63152646985|-85.63152646985|-85.63152646985|-85.63152646985|-85.63152646985|-87.673919995254|78.545968126004|78.545968126004|78.545968126004|78.545968126004|78.545968126004|78.545968126004|78.545968126004|78.545968126004|78.545968126004|78.545968126004|77.701078493005|74.945639379163|72.922937560236|69.353264040588|-79.589791047026|-79.589791047026|-79.589791047026|-79.589791047026|-79.589791047026|-79.589791047026|-79.589791047026|-79.589791047026|-79.589791047026|-79.589791047026|-79.589791047026||-79.589791047026|68.17349591532|68.17349591532|68.17349591532|68.17349591532|68.17349591532|68.17349591532|68.17349591532|66.91499334219|63.327775805559|61.644679666173|61.644679666173|61.644679666173|58.499644836465|-68.565369641285|-68.565369641285|-68.565369641285|-68.800221557597|-68.800221557597|-68.800221557597|||-68.800221557597|-68.800221557597|-68.800221557597|-68.800221557597|-68.800221557597|-68.800221557597|-68.800221557597|-68.800221557597|||-68.800221557597|-68.800221557597|||-68.800221557597|-68.800221557597|-73.489133961973|-74.232372425196|-75.558190820612|-77.228442717635|-77.228442717635|-77.228442717635|-77.228442717635|-77.228442717635|-77.228442717635|-77.228442717635|-77.228442717635|-77.228442717635|-77.599098931729|-77.599098931729|-77.599098931729|-78.465662597483|-83.200737660533|-85.178599774182||-85.742887535956|-86.8365394178|-88.115277588036|-88.115277588036|-88.115277588036|-90.728087226181|-94.381212013329|-96.438474231407
08710|10913|/equities/gilat-satellite|TA125||2221.5394439159|2221.5394439159|2221.5394439159|2221.5394439159|2221.5394439159|2221.5394439159|2221.5394439159|2221.5394439159|2217.321604351|2206.3573381677|2157.4525979642|-2334.8755811525|-2334.8755811525|-2334.8755811525|-2334.8755811525|-2334.8755811525|-2334.8755811525|-2334.8755811525|-2334.8755811525|-2342.4173123917|-2363.917491042|-2363.917491042|-2363.917491042|-2363.917491042|-2363.917491042|-2363.917491042|-2363.917491042|-2363.917491042|-2363.917491042|-2363.917491042|-2391.2972122688|-2416.3267658009|-2416.3267658009|-2416.3267658009|-2430.0852953343|-2441.1238214004|-2441.1238214004|-2444.8010140746|-2444.8010140746|-2449.1122378606|-2508.1802642896|-2532.0336269884|-2534.0852884696|-2534.0852884696|-2534.0852884696|-2534.0852884696|-2534.0852884696|-2536.9922622603|-2536.9922622603|-2536.9922622603|-2536.9922622603|-2536.9922622603|-2536.9922622603|-2536.9922622603|-2536.9922622603|-2536.9922622603|-2536.9922622603|-2536.9922622603|-2536.9922622603|-2536.9922622603|-2536.9922622603|-2536.9922622603|-2536.9922622603|-2536.9922622603|-2581.6580691781|2318.8897116326|2318.8897116326|2318.8897116326|2318.8897116326|2318.8897116326|-2521.8542284669|-2521.8542284669|-2521.8542284669|-2521.8542284669|-2521.8542284669|-2543.3380316299|-2560.7644795888|-2583.672849519|-2583.672849519|-2583.672849519|-2583.672849519|-2583.672849519|-2583.672849519|-2583.672849519|-2583.672849519|-2583.672849519|-2583.672849519|-2583.672849519|-2583.672849519|-2583.672849519|2405.2526190019|2405.2526190019|2405.2526190019|2405.2526190019|2405.2526190019|2405.2526190019|2405.2526190019|2405.2526190019|||2405.2526190019|2405.2526190019|2405.2526190019|2405.2526190019||2405.2526190019|2405.2526190019|2405.2526190019|2405.2526190019|2405.2526190019|2405.2526190019|2405.2526190019|2405.2526190019|2405.2526190019|2405.2526190019|2405.2526190019|2349.2471922788|2349.2471922788|2349.2471922788|2349.2471922788|2349.2471922788|2349.2471922788|2349.2471922788|2349.2471922788|2349.2471922788|2349.2471922788|2349.2471922788|2349.2471922788|2349.2471922788|2349.2471922788|2321.8857691987|2305.8730768874|2171.3034187638|-2453.1535277129|-2453.1535277129|-2453.1535277129|-2453.1535277129|-2453.1535277129|-2453.1535277129|-2453.1535277129||-2453.1535277129|-2502.1150307921|2286.0655118946|2286.0655118946|2286.0655118946|2286.0655118946|2286.0655118946|2286.0655118946|2286.0655118946|2286.0655118946|2286.0655118946|2286.0655118946|2234.7043356723|2234.7043356723|2200.7825951915|2175.9806613239|2147.9761250912|2147.9761250912|2136.417916768|2075.9643519645|2062.293724405|2003.0463953759|2003.0463953759|2003.0463953759|2003.0463953759|2003.0463953759|2003.0463953759|1983.6626615288|1977.4029572542|1934.4477302824|1916.3308114249|1913.1877174591|1913.1877174591|1913.1877174591|1913.1877174591|1896.9012819899|1896.9012819899|1896.9012819899|1896.9012819899|1896.9012819899|1896.9012819899|1896.9012819899|1896.9012819899|1896.9012819899||1896.9012819899|1896.9012819899|1896.9012819899|1867.4458688777|1846.4398543085|1828.5108772575|1828.5108772575|1828.5108772575|1828.5108772575|1828.5108772575|1828.5108772575|1828.5108772575|1765.4565302861|1734.4517003179|1674.1092937267|-1866.6617370171|-1866.6617370171|-1866.6617370171|-1866.6617370171|-1866.6617370171|||-1887.4651074285|-1887.4651074285|-1918.7945638094|-1920.1050708993|-1945.5056343326|-1946.7840381473|-1950.7600423859|-1974.1778248733|||-2029.151635646|-2029.151635646|||-2032.453643722|-2032.453643722|-2032.453643722|-2032.453643722|-2050.5596041355|-2106.2328934839|1907.7184863359|1907.7184863359|1907.7184863359|1907.7184863359|1907.7184863359|1907.7184863359|1907.7184863359|1907.7184863359|1907.7184863359|1907.7184863359|1907.7184863359|1907.7184863359|1907.7184863359|1907.7184863359||1907.7184863359|1907.7184863359|1907.7184863359|1907.7184863359|1907.7184863359|1907.7184863359|1888.2400361261|1888.2400361261
08711|10919|/equities/hadera-paper|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08712|10920|/equities/harel-ins---inv|TA125||2901.5330076988|2901.5330076988|2889.4811196653|2868.0901329615|2861.9334810683|2854.2594234092|2823.7882482324|2753.7979875831|2753.7979875831|2753.7979875831|2753.7979875831|2753.7979875831|2753.7979875831|2753.7979875831|2753.7979875831|2753.7979875831|2753.7979875831|2753.7979875831|2753.7979875831|2753.7979875831|2753.7979875831|2753.7979875831|2753.7979875831|2753.7979875831|2753.7979875831|2753.7979875831|2753.7979875831|2753.7979875831|2753.7979875831|2753.7979875831|2753.7979875831|2753.7979875831|2753.7979875831|2753.7979875831|2753.7979875831|2753.7979875831|2753.7979875831|2753.7979875831|2753.7979875831|2753.7979875831|2721.2199862035|2681.4984186074|2681.4984186074|2681.4984186074|2681.4984186074|2681.4984186074|2673.3871317859|2655.935014625|2655.935014625|2655.935014625|2655.935014625|2655.935014625|2567.7055718056|-2740.370231487|-2740.370231487|-2740.370231487|-2740.370231487|-2740.370231487|-2740.370231487|-2740.370231487|-2740.370231487|-2740.370231487|-2740.370231487|-2740.370231487|-2740.370231487|-2740.370231487|-2740.370231487|-2740.370231487|-2740.370231487|-2740.370231487|-2740.370231487|-2740.370231487|-2740.370231487|-2740.370231487|-2740.370231487|-2740.370231487|-2740.370231487|-2833.4669238745|-2878.018804305|-2925.2431158944|-2962.2916541761|-2962.2916541761|-2962.2916541761|-2979.2129490846|-3003.2921656495|-3015.7489950458|-3015.7489950458|-3015.7489950458|-3015.7489950458|-3018.2211056064|2850.2709830641|2850.2709830641|2850.2709830641|2850.2709830641|2850.2709830641|2850.2709830641|2850.2709830641|2850.2709830641|||2834.1899811824|2776.544423536|2745.2694424362|2745.2694424362||2745.2694424362|2734.8017807854|2734.8017807854|2691.557534206|-2931.8099811918|-2931.8099811918|-2931.8099811918|-2931.8099811918|-2931.8099811918|-2964.4555346576|-2994.7071909205|-2994.7071909205|-2994.7071909205|-2994.7071909205|-2994.7071909205|-2994.7071909205|-2994.7071909205|-2994.7071909205|-2994.7071909205|-2994.7071909205|-3001.2302121339|-3023.0335690376|-3071.7039655974|-3085.7269945247|-3085.7269945247|-3085.7269945247|-3085.7269945247|-3085.7269945247|-3085.7269945247|-3085.7269945247|-3085.7269945247|-3085.7269945247|-3085.7269945247|-3085.7269945247|-3085.7269945247||-3085.7269945247|-3085.7269945247|-3085.7269945247|-3085.7269945247|-3085.7269945247|-3085.7269945247|-3085.7269945247|-3085.7269945247|-3085.7269945247|-3085.7269945247|-3085.7269945247|-3085.7269945247|-3085.7269945247|-3135.6158064682|-3135.6158064682|-3135.6158064682|-3135.6158064682|-3135.6158064682|-3135.6158064682|-3135.6158064682|-3163.7397849646|-3164.5659555823|-3164.5659555823|-3164.5659555823|-3164.5659555823|-3164.5659555823|-3164.5659555823|-3164.5659555823|-3164.5659555823|-3164.5659555823|-3164.5659555823|-3164.5659555823|-3164.5659555823|-3164.5659555823|-3164.5659555823|-3164.5659555823|-3164.5659555823|-3211.2955062025|-3223.2043286451|-3223.2043286451|-3258.9492540501|-3275.3880600557|-3401.5422889508|3167.9999492873||3167.9999492873|3167.9999492873|3167.9999492873|3167.9999492873|3167.9999492873|3150.3353898603|3150.3353898603|3150.3353898603|3150.3353898603|3131.5948776226|3098.8990090844|3098.8990090844|3098.8990090844|3088.1655656494|3071.017295166|3010.1303279622|2989.2843555089|2989.2843555089|2985.2048394543|-3271.6610728149|||-3271.6610728149|-3271.6610728149|-3271.6610728149|-3271.6610728149|-3271.6610728149|-3271.6610728149|-3271.6610728149|-3271.6610728149|||-3287.5198429813|-3287.5198429813|||-3327.6887144237|-3339.9319049152|-3379.7307468089|-3379.7307468089|-3414.8119408988|-3429.3973451401|-3429.3973451401|-3429.3973451401|-3429.3973451401|-3429.3973451401|-3429.3973451401|-3429.3973451401|-3470.7127717779|3043.9841965521|3043.9841965521|3043.9841965521|3043.9841965521|3043.9841965521|3043.9841965521|-3356.073515839||-3356.073515839|-3356.073515839|-3356.073515839|-3356.073515839|-3356.073515839|-3356.073515839|-3380.4705731544|-3484.4673035049
08713|11016|/equities/hilan-tec|TA125||19070.83085523|19070.83085523|19070.83085523|19070.83085523|19070.83085523|19070.83085523|19070.83085523|19002.38377189|19002.38377189|18699.315302099|18472.572557888|18325.636175431|18239.595750479|18227.634302555|18227.634302555|18227.634302555|18227.634302555|18227.634302555|18227.634302555|18227.634302555|18227.634302555|18227.634302555|18227.634302555|18227.634302555|18227.634302555|18203.915367016|18203.915367016|18203.915367016|17942.128185574|17680.685805004|17680.685805004|17680.685805004|17680.685805004|17680.685805004|17680.685805004|17680.685805004|17680.685805004|17680.685805004|17680.685805004|17680.685805004|17680.685805004|17680.685805004|17680.685805004|17680.685805004|17680.685805004|17680.685805004|17680.685805004|17680.685805004|17680.685805004|17680.685805004|17680.685805004|17680.685805004|17680.685805004|17680.685805004|17680.685805004|17541.873116671|17363.747907412|16827.497674902|16672.21963878|16480.244043089|16447.490497825|16447.490497825|16447.490497825|16447.490497825|16447.490497825|16447.490497825|16447.490497825|16447.490497825|16447.490497825|16447.490497825|-18652.572839317|-18652.572839317|-18652.572839317|-18652.572839317|-18652.572839317|-18652.572839317|-18945.080932575|-18961.951768611|-18961.951768611|-19217.724187345|-19839.137985939|-20111.819984377|-20124.244427085|-20218.758551957|-20218.758551957|-20552.769398224|-20552.769398224|18735.426065537|18735.426065537|18735.426065537|18735.426065537|18735.426065537|18735.426065537|18729.362295041|18485.509006223|18485.509006223|18416.562473483|18416.562473483|||18416.562473483|18416.562473483|18416.562473483|18416.562473483||18416.562473483|18361.682066029|18361.682066029|18239.091184476|17980.522420229|17980.522420229|17980.522420229|17980.522420229|17980.522420229|17980.522420229|17980.522420229|17822.802689144|17725.188505116|17725.188505116|17701.220376686|17701.220376686|17510.244862984|17377.222034272|17377.222034272|17377.222034272|17150.802260302|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076||17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|17116.488769076|16781.098632306|16590.109591451|16030.121768279|16024.756245189|16024.756245189|16024.756245189|16024.756245189|16024.756245189|16024.756245189|16024.756245189|16024.756245189|16024.756245189|16024.756245189|16024.756245189||16024.756245189|16024.756245189|16024.756245189|16024.756245189|16024.756245189|16024.756245189|16024.756245189|16024.756245189|16024.756245189|15717.600302702|15717.600302702|15402.333669669|15270.926299633|15148.251444036|14959.168271151|14588.787989076|14588.787989076|14528.09776564|14458.441961822|-16287.92602665|||-16287.92602665|-16287.92602665|-16287.92602665|-16287.92602665|-16287.92602665|-16287.92602665|-16287.92602665|-16287.92602665|||-16287.92602665|-16287.92602665|||-16287.92602665|-16287.92602665|-16287.92602665|-16287.92602665|-16287.92602665|-16287.92602665|-16287.92602665|-16287.92602665|-16287.92602665|-16287.92602665|-16287.92602665|-16287.92602665|-16287.92602665|-16418.305125965|-16418.305125965|-16418.305125965|-16418.305125965|-16418.305125965|-16418.305125965|-16418.305125965||-16418.305125965|-16418.305125965|-16418.305125965|-16418.305125965|-16418.305125965|-16589.783473295|-16756.426081439|-17083.303804245
08714|10923|/equities/icl|TA125/EAFAVALUE||-1765.4930843483|-1765.4930843483|-1765.4930843483|-1765.4930843483|-1785.8812048315|-1788.1457831461|-1788.5230514126|-1788.5230514126|-1788.5230514126|-1788.5230514126|-1788.5230514126|-1788.5230514126|-1788.5230514126|-1788.5230514126|-1788.5230514126|-1788.5230514126|-1788.5230514126|-1829.2478349029|-1853.4420387809|-1867.1022653122|-1907.7247392357|-1928.1190995811|-1928.1190995811|-1928.1190995811|-1928.1190995811|-1928.1190995811|-1928.1190995811|-1928.1190995811|-1928.1190995811|-1928.1190995811|-1928.1190995811|-1928.1190995811|-1928.1190995811|-1928.1190995811|-1928.1190995811|-1928.1190995811|-1928.1190995811|-1928.1190995811|-1928.1190995811|-1928.1190995811|-1928.1190995811|-1928.1190995811|-1977.0729624458|-1977.0729624458|-1986.4110647479|-1986.4110647479|-2002.178960831|-2013.2027014986|-2013.2027014986|-2013.2027014986|-2013.2027014986|-2013.2027014986|-2013.2027014986|-2013.2027014986|-2013.2027014986|-2013.2027014986|-2013.2027014986|-2013.2027014986|-2013.2027014986|-2013.2027014986|-2013.2027014986|-2013.2027014986|-2013.2027014986|-2013.2027014986|-2040.4474461095|-2066.5527178995|-2072.046565308|-2072.046565308|-2094.186646513|-2094.186646513|-2094.186646513|-2114.5962739033|-2140.8294069553|-2140.8294069553|-2140.8294069553|-2140.8294069553|-2191.5882299503|-2225.4313666114|-2225.8126295682|-2236.8384898003|-2236.8384898003|-2236.8384898003|-2236.8384898003|-2236.8384898003|-2236.8384898003|-2236.8384898003|-2236.8384898003|-2236.8384898003|-2236.8384898003|-2236.8384898003|-2269.3943561004|-2269.3943561004|-2269.3943561004|-2269.3943561004|-2269.3943561004|-2269.3943561004|-2269.3943561004|-2287.549284556|||-2300.8551814601|-2300.8551814601|-2300.8551814601|-2300.8551814601||-2329.3946460668|-2360.5496067409|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732|2216.4623594732||2194.2261446821|2194.2261446821|2194.2261446821|2165.5846052023|2160.4828946693|2113.9809940769|2030.0344378633|-2220.1455725071|-2220.1455725071|-2220.1455725071|-2220.1455725071|-2220.1455725071|-2220.1455725071|-2220.1455725071|-2220.1455725071|-2220.1455725071|-2220.1455725071|-2220.1455725071|-2220.1455725071|-2220.1455725071|-2220.1455725071|-2220.1455725071|-2220.1455725071|-2220.1455725071|-2220.1455725071|-2220.1455725071|-2220.1455725071|-2220.1455725071|-2220.1455725071|-2220.1455725071|-2220.1455725071|-2220.1455725071|-2220.1455725071|-2220.1455725071|-2220.1455725071|-2220.1455725071|-2220.1455725071|-2227.3245164707|-2227.3245164707|-2227.3245164707|-2269.6939071896|-2367.6043413218|-2393.615934802|-2412.4995825276||-2412.4995825276|-2412.4995825276|-2412.4995825276|-2412.4995825276|-2412.4995825276|-2412.4995825276|-2412.4995825276|-2412.4995825276|-2412.4995825276|-2412.4995825276|-2412.4995825276|-2412.4995825276|-2412.4995825276|-2412.4995825276|-2412.4995825276|-2412.4995825276|-2412.4995825276|-2412.4995825276|-2412.4995825276|-2418.8884250306|||-2430.2881790501|-2430.2881790501|-2487.0979767224|-2526.1549749278|-2526.1549749278|-2526.1549749278|-2526.7894031932|-2526.7894031932|||-2526.7894031932|-2548.8215591035|||-2643.8572878928|-2664.4875866152|-2664.4875866152|-2664.4875866152|-2664.4875866152|-2664.4875866152|-2664.4875866152|-2664.4875866152|-2664.4875866152|-2664.4875866152|-2664.4875866152|-2664.4875866152|-2684.8750962391|-2721.1389958213|-2763.2059073636|-2763.2059073636|-2763.2059073636|-2763.2059073636|-2773.5460589405|-2773.5460589405||-2773.5460589405|-2773.5460589405|-2773.5460589405|-2773.5460589405|-2773.5460589405|-2773.5460589405|-2778.3289543784|2584.9511648015
08715|102941|/equities/i.d.i-insur|TA125||10538.688452366|10422.43161374|10287.701793045|10072.656534623|10072.656534623|9998.2179439793|9998.2179439793|9856.9088266437|9846.5653629374|9786.9036669542|9786.9036669542|9786.9036669542|9786.9036669542|9786.9036669542|9786.9036669542|9786.9036669542|9786.9036669542|9786.9036669542|9786.9036669542|9786.9036669542|9786.9036669542|9687.8923440851|9687.8923440851|9687.8923440851|9687.8923440851|9448.7692712056|9210.2991902285|9127.5546558094|9084.8924043493|9084.8924043493|9084.8924043493|9084.8924043493|9084.8924043493|9084.8924043493|9084.8924043493|9084.8924043493|9084.8924043493|9084.8924043493|9084.8924043493|9084.8924043493|9064.7289443501|9064.7289443501|9064.7289443501|9064.7289443501|9064.7289443501|8943.4766048334|8825.9740053704|8605.5822281894|8579.1022440673|8579.1022440673|8579.1022440673|8579.1022440673|8579.1022440673|8579.1022440673|8460.3358267415|7954.7602799277|7954.7602799277|7819.6780888086|7640.8089875651|-8633.2380393862|-8633.2380393862|-8633.2380393862|-8633.2380393862|-8633.2380393862|-8633.2380393862|-8633.2380393862|-8633.2380393862|-8633.2380393862|-8633.2380393862|-8633.2380393862|-8633.2380393862|-8633.2380393862|-8633.2380393862|-8633.2380393862|-8633.2380393862|-8633.2380393862|-8633.2380393862|-8657.7877029459|-8657.7877029459|-8836.7641143843|-8966.423088256|-8966.423088256|-8966.423088256|-8966.423088256|-8966.423088256|-9017.870885926|-9017.870885926|-9017.870885926|-9017.870885926|-9068.4676510288|8300.5101762454|8300.5101762454|8300.5101762454|8300.5101762454|8300.5101762454|8270.1931508084|8270.1931508084|8270.1931508084|||8270.1931508084|8178.4923897872|8144.6562274172|8144.6562274172||8144.6562274172|7958.6180304636|7801.6311449595|7768.4989648739|7768.4989648739|7768.4989648739|7768.4989648739|7768.4989648739|7768.4989648739|7768.4989648739|7768.4989648739|7768.4989648739|7768.4989648739|7768.4989648739|7768.4989648739|7768.4989648739|7768.4989648739|7768.4989648739|7504.9432943043|-8138.7547403233|-8138.7547403233|-8138.7547403233|-8206.8941559148|-8298.3268399054|-8466.1837623251|-8466.1837623251|-8466.1837623251|-8466.1837623251|-8466.1837623251|-8466.1837623251|-8466.1837623251|-8466.1837623251|-8466.1837623251|-8544.7597359168|-8570.0942582861||-8570.0942582861|-8570.0942582861|-8570.0942582861|-8570.0942582861|-8570.0942582861|-8570.0942582861|-8570.0942582861|-8570.0942582861|-8570.0942582861|-8570.0942582861|-8570.0942582861|-8570.0942582861|-8570.0942582861|-8572.9936203178|-8755.2151336865|-8865.3501485405|-8895.2935627619|-8895.2935627619|-8895.2935627619|-8895.2935627619|-8895.2935627619|-8895.2935627619|-8895.2935627619|-8895.2935627619|-8895.2935627619|-8895.2935627619|-8895.2935627619|-8895.2935627619|-8895.2935627619|-8895.2935627619|-8895.2935627619|-8895.2935627619|-8895.2935627619|-8895.2935627619|-8895.2935627619|-8923.4928475132|-8967.2698305702|-9066.9109228558|-9083.4565809509|-9171.4517566121|-9250.1130629024|-9261.2260035832|-9261.2260035832|-9344.9733373146||-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|||-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|||-9420.3157782308|-9420.3157782308|||-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|-9420.3157782308|8439.6591395374|8439.6591395374|8439.6591395374||8439.6591395374|8439.6591395374|8439.6591395374|8439.6591395374|8439.6591395374|8439.6591395374|8439.6591395374|8439.6591395374
08716|11019|/equities/i.e.s.-ord1|TA125||-24857.984158842|-24904.610072645|-24904.610072645|-24960.444534129|-24960.444534129|-25064.382815699|-25476.536461888|-25674.484957654|-26017.205508504|-26100.438899388|-26100.438899388|-26487.154332653|-26564.520397276|-26564.520397276|-26564.520397276|-26564.520397276|-26573.296786761|24023.003460244|24023.003460244|24023.003460244|24023.003460244|24023.003460244|24023.003460244|23817.103037338|23817.103037338|23319.50992264|23319.50992264|23123.344358488|22512.049287209|22033.943652455|21710.492947172|21414.992163524|21355.113064615|21355.113064615|21355.113064615|21355.113064615|21355.113064615|20921.792294017|20363.102548907|20176.225054341|19888.027838157|19718.78304274|19718.78304274|19718.78304274|19454.758936377|19162.788810342|19162.788810342|18767.806923644|18767.806923644|18767.806923644|18767.806923644|18767.806923644|18725.900660941|18725.900660941|18725.900660941|18725.900660941|-20640.251412284|-20640.251412284|-20640.251412284|-20640.251412284|-20640.251412284|-20640.251412284|-20640.251412284|-20640.251412284|-20640.251412284|-20640.251412284|-20640.251412284|-20640.251412284|-20640.251412284|-20640.251412284|-20640.251412284|-20640.251412284|-20640.251412284|-20640.251412284|-20640.251412284|-20640.251412284|-20640.251412284|-20640.251412284|-20640.251412284|-20640.251412284|-21314.38445961|-21314.38445961|-21738.106254609|-21738.106254609|-21738.106254609|-21892.895838455|-22650.515553436|-22650.515553436|-22650.515553436|-22951.683948262|-23986.871053624|-24189.394577431|-24189.394577431|-24189.394577431|-24189.394577431|-24189.394577431|-24189.394577431|-24478.216197145|||-24607.436484424|-24607.436484424|-24607.436484424|-24844.929427138||-25207.143807931|-26056.270897701|-26393.046635728|-26393.046635728|-26393.046635728|-26393.046635728|-26475.825289065|-26475.825289065|-26475.825289065|-26513.694765627|-26916.883072919|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27056.968940221|-27529.965489134|-28267.61171498|-28267.61171498|-28821.790794423||-28990.323104914|-29346.470116571|-29740.79684588|-29740.79684588|-29740.79684588|-29740.79684588|-29740.79684588|-29740.79684588|-29893.001906687|-29893.001906687|-29893.001906687|-29893.001906687|-29893.001906687|-30242.779896319|-30995.866551466|-31109.62361144|-31109.62361144|-31109.62361144|26664.318135464|26664.318135464|26664.318135464|26664.318135464|26664.318135464|26664.318135464|26664.318135464|26664.318135464|26664.318135464|26664.318135464|26664.318135464|26664.318135464|26664.318135464|26664.318135464|26664.318135464|26664.318135464|26035.084117857|26035.084117857|25207.315686508|24643.68409612|24211.742359938|24211.742359938|24211.742359938|24211.742359938|24211.742359938|24141.084285828||24141.084285828|24141.084285828|24141.084285828|24141.084285828|23958.128747936|23958.128747936|23803.16700677|23803.16700677|23803.16700677|23376.296674189|22873.662971321|22871.243150832|22871.243150832|22871.243150832|22871.243150832|22871.243150832|22871.243150832|22800.825723147|22617.596780888|22617.596780888|||22617.596780888|22617.596780888|22617.596780888|22558.996423209|22536.107136899|22119.970616656|22119.970616656|22119.970616656|||22119.970616656|22119.970616656|||22119.970616656|22119.970616656|22119.970616656|22119.970616656|22119.970616656|22119.970616656|22119.970616656|21504.411796285|21185.878760846|21185.878760846|20911.531956495|20040.934066721|20040.934066721|20040.934066721|20040.934066721|20040.934066721|20040.934066721|20040.934066721|20040.934066721|-23359.955290275||-23359.955290275|-23359.955290275|-23359.955290275|-23359.955290275|-23359.955290275|-23359.955290275|-23359.955290275|-23421.54974108
08717|942782|/equities/inrom-constrctn|TA125||1053.3475663602|1053.3475663602|1053.3475663602|1053.3475663602|1053.3475663602|1053.3475663602|1053.3475663602|1053.3475663602|1053.3475663602|1052.5663768136|1052.5663768136|1052.5663768136|1052.5663768136|1052.5663768136|1052.5663768136|1047.2959742374|1023.9399713749|1017.8777459721|1017.6322626109|1017.6322626109|1017.6322626109|1017.6322626109|1017.6322626109|1017.6322626109|1017.6322626109|1017.6322626109|1017.6322626109|1017.6322626109|1017.6322626109|1017.6322626109|1017.6322626109|1017.6322626109|1017.6322626109|1013.9802917898|1006.2472738146|1006.2472738146|977.99697090513|-1075.8373023575|-1075.8373023575|-1075.8373023575|-1075.8373023575|-1075.8373023575|-1075.8373023575|-1075.8373023575|-1075.8373023575|-1075.8373023575|-1075.8373023575|-1075.8373023575|-1075.8373023575|-1075.8373023575|-1075.8373023575|-1075.8373023575|-1075.8373023575|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1078.6994923773|-1092.6047385142|-1092.6047385142|-1092.6047385142|-1097.2552311073|-1123.5859803848|-1123.5859803848|-1123.5859803848|-1123.5859803848|-1123.5859803848|-1130.4314739179|-1130.4314739179|-1144.1516227669|-1173.3684751664|-1221.7978628221|-1221.7978628221|-1221.7978628221|-1221.7978628221|-1221.7978628221|-1221.7978628221|-1221.7978628221|-1221.7978628221|-1221.7978628221|||-1221.7978628221|-1221.7978628221|-1221.7978628221|-1221.7978628221||-1221.7978628221|-1221.7978628221|-1240.7754031357|-1257.668050895|-1257.668050895|-1257.668050895|-1257.668050895|-1257.668050895|-1257.668050895|-1263.0756121056|-1283.917346784|-1295.0192742044|-1307.7436380049|-1335.6040422277|-1348.2267135863|-1360.5296817626|-1371.1415824229|-1371.1415824229|-1373.7128693588|1244.9375215294|1244.9375215294|1244.9375215294|1244.9375215294|1244.9375215294|1244.9375215294|1244.9375215294|1218.9181124712|-1384.1476960085|-1384.1476960085|-1384.1476960085|-1384.1476960085|-1384.1476960085|-1384.1476960085|-1384.1476960085|-1384.1476960085||-1384.1476960085|-1384.1476960085|-1409.9406912656|-1409.9406912656|-1409.9406912656|-1409.9406912656|-1409.9406912656|-1409.9406912656|-1409.9406912656|-1409.9406912656|-1409.9406912656|-1409.9406912656|-1409.9406912656|-1409.9406912656|-1409.9406912656|-1409.9406912656|-1409.9406912656|-1409.9406912656|-1409.9406912656|-1409.9406912656|-1409.9406912656|-1409.9406912656|-1409.9406912656|-1409.9406912656|1261.7792259434|1261.7792259434|1261.7792259434|1261.7792259434|1261.7792259434|1261.7792259434|1261.7792259434|1261.7792259434|1261.7792259434|1261.7792259434|1261.7792259434|1261.7792259434|1261.7792259434|1261.7792259434|1261.7792259434|1261.7792259434|1261.7792259434|1261.7792259434|1261.7792259434|1261.7792259434||1261.7792259434|1261.7792259434|1261.7792259434|1261.7792259434|1261.7792259434|1236.8658066038|1234.0731184487|1231.6221546673|1231.6221546673|1231.6221546673|1231.6221546673|1231.6221546673|1231.6221546673|1231.6221546673|1192.8579496303|1171.0351002262|1171.0351002262|1171.0351002262|1171.0351002262|1171.0351002262|||1171.0351002262|1171.0351002262|1171.0351002262|1171.0351002262|1171.0351002262|1171.0351002262|1171.0351002262|1171.0351002262|||1171.0351002262|1171.0351002262|||1171.0351002262|1171.0351002262|1171.0351002262|1171.0351002262|1171.0351002262|1171.0351002262|1167.8723335847|1166.6359262052|1152.5399180058|1100.0184172911|1100.0184172911|1097.5552652768|1097.5552652768|1097.5552652768|1097.5552652768|1097.5552652768|1097.5552652768|1097.5552652768|1097.5552652768|1097.5552652768||1096.1169614186|-1284.4814722262|-1284.4814722262|-1284.4814722262|-1284.4814722262|-1284.4814722262|-1284.4814722262|-1346.4794135847
08718|1128859|/equities/isracard-ltd|TA125||-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1326.9524176036|-1369.2637823557|-1369.2637823557|-1369.2637823557|-1369.2637823557|-1372.2375359508|-1387.041706612|-1393.2427429113|-1393.2427429113|-1393.2427429113|-1393.2427429113|-1393.2427429113|-1393.2427429113|-1393.2427429113|-1393.2427429113|-1393.2427429113|-1393.2427429113|-1393.2427429113|-1393.2427429113|-1393.2572570556|-1393.2572570556|-1393.2572570556|-1393.2572570556|-1393.2572570556|-1393.2572570556|-1393.2572570556|-1393.2572570556|-1393.2572570556|-1413.9525078396|-1428.6694531551|-1447.4660590612|1436.1838777023|1436.1838777023|1405.6603260662|1405.6603260662|1405.6603260662|1393.2336956291|1392.0379912608|1392.0379912608|1392.0379912608|1377.1209768652|1377.1209768652|1363.3010854057|1356.8900948952|1353.4334387725|1340.0927097472|1335.6030108302|1324.7811231447|1314.8679146052|1303.9643495614|1276.6826106238|1253.8797662022|1253.8797662022|1175.4775180024|1165.747624146|1165.747624146|1165.747624146|-1321.0134828778|-1321.0134828778|-1321.0134828778|-1321.0134828778|-1321.0134828778|-1321.0134828778|-1395.681647642|-1498.6462751577|-1534.2736390641|-1542.4427642767|-1542.4427642767|-1577.2141825297|-1583.6203643548|-1583.6203643548|-1583.6203643548|-1583.6203643548|-1583.6203643548|-1583.6203643548|-1583.6203643548|-1583.6203643548|-1583.6203643548|1548.6311017812|1548.6311017812|1548.6311017812|1548.6311017812|1548.6311017812|1548.6311017812|1548.6311017812|1548.6311017812|||1548.6311017812|1542.8123353125|1542.4342864083|1542.4342864083||1542.4342864083|1542.4342864083|1537.3714293426|1526.0280237895|1526.0280237895|1526.0280237895|1519.8644708772|1516.5160787525|1514.0631577942|1514.0631577942|1514.0631577942|1514.0631577942|1514.0631577942|1514.0631577942|1514.0631577942|1514.0631577942|1514.0631577942|-1553.9284871271|-1553.9284871271|-1553.9284871271|-1553.9284871271|-1553.9284871271|-1553.9284871271|-1553.9284871271|-1553.9284871271|-1553.9284871271|-1553.9284871271|-1553.9284871271|-1553.9284871271|-1553.9284871271|-1553.9284871271|-1553.9284871271|-1553.9284871271|-1553.9284871271|-1553.9284871271||-1553.9284871271|-1553.9284871271|1515.6363801682|1515.6363801682|1515.6363801682|1515.6363801682|1515.6363801682|1515.6363801682|1515.6363801682|1515.6363801682|1515.6363801682|1515.6363801682|1515.6363801682|1515.6363801682|1515.6363801682|1515.6363801682|1515.6363801682|1506.8737557424|1506.0755192725|1506.0755192725|1506.0755192725|1506.0755192725|1506.0755192725|1506.0755192725|1506.0755192725|1506.0755192725|1506.0755192725|1506.0755192725|1506.0755192725|1506.0755192725|1506.0755192725|1506.0755192725|1506.0755192725|1503.306132525|1497.8957028055|1496.8425278539|1496.8425278539|1496.8425278539|1496.4791550476|1496.4791550476|1496.4791550476|1496.4791550476|1496.4791550476|1496.4791550476||1496.4791550476|1496.4791550476|1496.4791550476|1496.4791550476|1496.4791550476|1496.4791550476|1496.3693272192|1496.3693272192|1488.1881413547|1476.3757126163|1474.8619029071|1472.6798921189|1470.5887690211|1460.3764100234|1454.6005062017|1454.6005062017|1438.5561180019|1421.117908891|1415.7976765456|1411.3001509962|||1411.3001509962|1411.3001509962|1411.3001509962|1411.3001509962|1411.3001509962|1407.094042061|1407.094042061|1407.094042061|||1407.094042061|1402.3822689566|||1394.5914099518|1382.2682332798|1375.242481422|1364.04720158|1361.6817303456|1361.6817303456|1343.0352559396|1333.7613954884|1333.3459949872|1311.4955499857|1302.4950555397|1299.9389505997|1250.432167333|1245.137179104|1245.137179104|1245.137179104|1245.137179104|1245.137179104|1245.137179104|1245.137179104||1245.137179104|1245.137179104|1245.137179104|1245.137179104|1245.137179104|1245.137179104|1245.137179104|1245.137179104
08719|11058|/equities/israel-canada|TA125||1147.5948766835|1136.9387518706|1133.609857671|1133.609857671|1133.609857671|1133.609857671|1133.609857671|1133.609857671|1123.23317519|1122.9813057667|1089.1312416873|1089.1312416873|1064.5347129859|1053.705236651|-1188.0998125501|-1188.0998125501|-1188.0998125501|1074.4905373484|1074.4905373484|1074.4905373484|1074.4905373484|1074.4905373484|1074.4905373484|1074.4905373484|1074.4905373484|1074.4905373484|1063.6561526094|1038.5068362326|996.3964847029|987.162760781|979.15772935926|979.15772935926|971.06414373252|961.06011847663|961.06011847663|961.06011847663|961.06011847663|924.23346497403|921.57926498596|921.57926498596|921.57926498596|921.57926498596|921.57926498596|921.57926498596|921.57926498596|900.59108009094|900.59108009094|870.57895617743|865.68562622709|865.68562622709|865.68562622709|865.68562622709|865.68562622709|865.68562622709|865.68562622709|834.19549528463|834.19549528463|834.19549528463|834.19549528463|834.19549528463|834.19549528463|834.19549528463|834.19549528463|834.19549528463|834.19549528463|834.19549528463|834.19549528463|834.19549528463|834.19549528463|834.19549528463|786.4949947607|-920.32773890712|-920.32773890712|-920.32773890712|-920.32773890712|-920.32773890712|-920.32773890712|-920.32773890712|-920.32773890712|-928.26416519194|-960.20751095311|-960.20751095311|-960.20751095311|-960.20751095311|-960.20751095311|-960.20751095311|-960.20751095311|-960.20751095311|-960.20751095311|-975.83610768336|873.11639787716|873.11639787716|873.11639787716|873.11639787716|855.72933707814|845.85220283314|845.85220283314|845.85220283314|||845.85220283314|833.02468812515|-937.63060779973|-937.63060779973||-937.63060779973|-937.63060779973|-937.63060779973|-937.63060779973|-937.63060779973|-937.63060779973|-937.63060779973|-937.63060779973|-937.63060779973|-942.4525131274|-942.4525131274|-942.4525131274|-942.4525131274|-942.4525131274|-942.4525131274|-942.4525131274|-942.4525131274|-942.4525131274|-942.4525131274|-942.4525131274|-943.89168125267|-950.7629669626|-966.60330205046|-1002.3370022783|-1022.485558087|-1040.8525408481|-1040.8525408481|-1044.25966904|-1044.25966904|-1044.25966904|-1044.25966904|-1070.4725882814|-1070.4725882814|-1070.4725882814|-1070.4725882814||-1070.4725882814|-1096.0639808758|922.16981661752|922.16981661752|922.16981661752|922.16981661752|871.85535179724|852.52815645657|846.39795704376|819.36215849097|819.36215849097|819.36215849097|819.36215849097|819.36215849097|819.36215849097|819.36215849097|814.93573708198|790.08415841683|777.34548430133|777.34548430133|777.34548430133|777.34548430133|777.34548430133|777.34548430133|777.34548430133|777.34548430133|777.34548430133|770.89212210221|770.89212210221|770.89212210221|764.31371079604|764.31371079604|723.92636703032|718.90708058165|700.81899402193|697.45997097814|-810.37667619639|-810.37667619639|-810.37667619639|-810.37667619639|-831.16854606131|-840.94282420983|713.01307813622|713.01307813622||713.01307813622|713.01307813622|713.01307813622|713.01307813622|713.01307813622|713.01307813622|713.01307813622|713.01307813622|705.93119792913|690.94022602477|690.15250616528|690.15250616528|690.15250616528|690.15250616528|667.24722364718|629.22470514834|-739.9743928846|-739.9743928846|-739.9743928846|-739.9743928846|||-739.9743928846|-745.77709981427|-752.62454585483|-775.07725418332|-778.90252567135|-790.2083930528|-793.39970825006|-793.39970825006|||-793.39970825006|-793.39970825006|||-793.39970825006|-793.39970825006|-793.39970825006|-793.39970825006|-793.39970825006|-793.39970825006|-793.39970825006|-793.39970825006|-793.39970825006|-793.39970825006|-793.39970825006|-793.39970825006|-801.68911479199|-801.68911479199|-841.49776910336|-841.49776910336|-841.49776910336|-841.49776910336|-841.49776910336|-841.49776910336||-841.49776910336|-841.49776910336|-841.49776910336|-841.49776910336|-841.49776910336|-841.49776910336|-841.49776910336|-887.28304782364
08720|10925|/equities/israel-corp|TA125||-89391.840697732|-89391.840697732|-89391.840697732|-89391.840697732|-89391.840697732|-89391.840697732|-89391.840697732|-89391.840697732|-89391.840697732|-89391.840697732|-89391.840697732|-89391.840697732|-89391.840697732|-90536.489664147|-90583.321849052|-91115.357610058|-91249.286233398|-93936.984703776|-94028.871893084|-94725.968770093|88591.333645544|88591.333645544|88591.333645544|88591.333645544|88591.333645544|88591.333645544|88591.333645544|88591.333645544|88591.333645544|88591.333645544|88591.333645544|88591.333645544|88591.333645544|88591.333645544|88591.333645544|88591.333645544|88591.333645544|88591.333645544|88591.333645544|88591.333645544|88591.333645544|88591.333645544|88591.333645544|88591.333645544|88591.333645544|88591.333645544|88591.333645544|88591.333645544|88282.037383938|87458.706973852|87458.706973852|87458.706973852|87354.118859835|87225.764024488|87225.764024488|86377.515582765|85502.239536405|83091.377262672|82314.308069636|-90294.293604234|-90294.293604234|-90294.293604234|-90294.293604234|-90294.293604234|-93259.770671371|-94359.10014728|-94359.10014728|-94359.10014728|-94359.10014728|-94359.10014728|-94359.10014728|-94749.000163645|-95808.889090919|-95808.889090919|-95939.321212133|-96339.801346814|-97799.014008412|-97799.014008412|-97947.79334268|-98180.379398052|-98180.379398052|-98180.379398052|-98180.379398052|-98180.379398052|-98180.379398052|-100967.64377561|-101769.40447434|-101769.40447434|-101769.40447434|-101769.40447434|-104013.35250728|-104013.35250728|-104013.35250728|-104013.35250728|-104013.35250728|-104013.35250728|-104013.35250728|-104130.87335357|||-104130.87335357|-104130.87335357|-104130.87335357|-104537.63705952||-105747.93006614|-106666.58896238|-107851.76551375|-108525.85057083|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101569.51759437|101482.42427809|101482.42427809|101482.42427809|101482.42427809|101482.42427809|101482.42427809|101482.42427809|101482.42427809|101482.42427809||100733.8791141|100733.8791141|100733.8791141|100733.8791141|100733.8791141|97819.310126783|93714.233474204|-102211.49571503|-102211.49571503|-102211.49571503|-102211.49571503|-102211.49571503|-102211.49571503|-102211.49571503|-102211.49571503|-102211.49571503|-102211.49571503|-102211.49571503|-102211.49571503|-102211.49571503|-102211.49571503|-102211.49571503|-102211.49571503|-102211.49571503|-102211.49571503|-102211.49571503|-102211.49571503|-102211.49571503|-102211.49571503|-102211.49571503|-102211.49571503|-102211.49571503|-102211.49571503|-102211.49571503|-102211.49571503|-102211.49571503|-102533.32857226|-106336.95277401|-106336.95277401|-106336.95277401|-107511.61419335|-111441.79354817|-112628.65949796|-113543.51055329||104799.55791298|104799.55791298|104799.55791298|104799.55791298|-113401.24115081|-113401.24115081|-113401.24115081|-113401.24115081|-113401.24115081|-113401.24115081|-113401.24115081|-113401.24115081|-113401.24115081|-113401.24115081|-113401.24115081|-113401.24115081|-113401.24115081|-113401.24115081|-113401.24115081|-113401.24115081|||-113401.24115081|-113401.24115081|-114995.8235009|-117549.24833433|-119117.49814926|-120944.44238806|-123022.15820896|-123502.84964069|||-123502.84964069|-124188.72182299|||-128422.46869221|-128780.07205056|-128780.07205056|-128780.07205056|-128780.07205056|-128780.07205056|-128780.07205056|-128780.07205056|-128780.07205056|-128780.07205056|-128780.07205056|-128780.07205056|-130037.85783395|-130677.06425995|-132885.21244393|-132885.21244393|-132885.21244393|-132885.21244393|-132885.21244393|-132885.21244393||-132885.21244393|-132885.21244393|-132885.21244393|-132885.21244393|-132885.21244393|-132885.21244393|-132965.23604881|-133254.50498559
08721|11020|/equities/land-dev|TA125||-3491.5065796225|-3491.5065796225|-3491.5065796225|-3491.5065796225|-3517.7570833967|-3517.7570833967|-3517.7570833967|-3517.7570833967|-3517.7570833967|-3517.7570833967|-3517.7570833967|-3517.7570833967|-3517.7570833967|-3517.7570833967|-3517.7570833967|-3517.7570833967|-3517.7570833967|-3608.6445474034|-3608.6445474034|-3644.9383860037|-3683.4870955597|3260.6936433137|3260.6936433137|3260.6936433137|3260.6936433137|3260.6936433137|3198.7151592374|3185.7946213749|3167.2162459721|3158.6137722483|3158.6137722483|3158.6137722483|3158.6137722483|3136.404191387|3098.5046570967|3033.8576013539|3033.8576013539|2973.0525942641|2973.0525942641|2961.5584380712|2900.6760423013|2884.3551932653|2884.3551932653|2884.3551932653|2884.3551932653|2828.0057702947|2819.950855883|2710.0009509812|2673.8551302868|2673.8551302868|2673.8551302868|2673.8551302868|2596.7834780964|2584.4919482672|2584.4919482672|2556.3851213175|2556.3851213175|2462.3723570195|2410.1359522439|2384.7621691598|2331.3466552048|2331.3466552048|2331.3466552048|2331.3466552048|2331.3466552048|2331.3466552048|2331.3466552048|2294.8045125986|2294.8045125986|2262.9494584428|-2690.5483093272|-2690.5483093272|-2690.5483093272|-2690.5483093272|-2690.5483093272|-2690.5483093272|-2777.0536770302|-2971.7263078114|-3015.5292309015|-3176.2547010017|-3310.1030286429|-3310.1030286429|-3310.1030286429|-3310.1030286429|-3310.1030286429|-3310.1030286429|-3310.1030286429|-3310.1030286429|-3310.1030286429|-3586.7811429365|3173.4571057209|3173.4571057209|3173.4571057209|3173.4571057209|3118.3967841344|3097.6630934826|3087.9589927585|3062.4061638993|||3062.4061638993|2980.506848777|-3305.571910141|-3305.571910141||-3305.571910141|-3305.571910141|-3305.571910141|-3305.571910141|-3305.571910141|-3305.571910141|-3305.571910141|-3305.571910141|-3305.571910141|-3305.571910141|-3305.571910141|-3305.571910141|-3305.571910141|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2995.5501856099|2992.777984011|2979.1174346916||2979.1174346916|2979.1174346916|2979.1174346916|2979.1174346916|2954.5749274351|2928.416586039|2824.0739844878|2809.637760542|2751.4864006022|2685.2626673357|-2994.0481064971|-2994.0481064971|-2994.0481064971|-2994.0481064971|-2994.0481064971|-2994.0481064971|-2994.0481064971|-2994.0481064971|-2994.0481064971|-2994.0481064971|-2994.0481064971|-2994.0481064971|-2994.0481064971|-2994.0481064971|-2994.0481064971|-2994.0481064971|-2994.0481064971|-2994.0481064971|-2994.0481064971|-2994.0481064971|-2994.0481064971|-2994.0481064971|-2994.0481064971|-2994.0481064971|-2994.0481064971|-2994.0481064971|-2994.0481064971|-2994.0481064971|-2994.0481064971|-2997.1645627745|-3134.1272919717|-3159.1414355241|-3159.9349283601|-3221.6499204001||-3254.6665782223|2814.7393093655|2814.7393093655|2814.7393093655|2814.7393093655|2814.7393093655|2814.7393093655|2814.7393093655|2741.6810151372|2741.6810151372|2741.6810151372|2741.6810151372|2741.6810151372|2741.6810151372|2679.0900168191|2546.0494034803|-3056.0351118239|-3056.0351118239|-3056.0351118239|-3056.0351118239|||-3084.7612353599|-3141.4953522962|-3141.4953522962|-3183.4392803291|-3244.932533699|-3332.4805929989|-3420.033992221|-3461.4266580234|||-3503.7485020896|-3503.7485020896|||-3503.7485020896|-3578.5538912107|-3650.559879123|-3752.6220879145|-3879.8188042111|-3879.8188042111|-3879.8188042111|-3879.8188042111|-3879.8188042111|-3879.8188042111|-3879.8188042111|-3879.8188042111|-3879.8188042111|-3879.8188042111|-3879.8188042111|-3879.8188042111|-3879.8188042111|-3879.8188042111|-3879.8188042111|-3879.8188042111||-3879.8188042111|-3879.8188042111|-3879.8188042111|-3879.8188042111|-3879.8188042111|-3879.8188042111|-3960.7431157901|-4142.7701286557
08722|1166585|/equities/israel-shipyards|TA125||-7357.6295304916|-7357.6295304916|-7357.6295304916|-7357.6295304916|-7357.6295304916|-7357.6295304916|-7357.6295304916|-7357.6295304916|-7357.6295304916|-7357.6295304916|-7357.6295304916|-7357.6295304916|-7414.6439227684|-7501.7154697427|-7554.4616330474|-7581.3106580832|-7581.3106580832|-7632.0673978703|-7697.1246884366|-7697.1246884366|-7697.1246884366|-7725.4718760406|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7730.1788151991|-7863.5320168879|-7922.4800187644|-7999.4222430715|-8085.8580478573|-8103.0131295318|-8103.0131295318|-8103.0131295318|-8103.0131295318|-8103.0131295318|-8211.0701439243|-8253.0223821381|-8407.0248690423|-8728.3609656026|-8933.1788506695|-9025.4106319198|-9025.4106319198|-9025.4106319198|-9163.0118132442|-9495.7353480491|-9560.2046350231|-9560.2046350231|-9560.2046350231|-9560.2046350231|-9560.2046350231|-9560.2046350231|-9560.2046350231|-9560.2046350231|-9560.2046350231|-9560.2046350231|-9560.2046350231|-9560.2046350231|-9560.2046350231|-9560.2046350231|-9560.2046350231|8987.0876062783|8987.0876062783|8987.0876062783|8987.0876062783|8987.0876062783|8987.0876062783|8987.0876062783|8987.0876062783|8927.5958102201|8927.5958102201|8785.9606213465|8785.9606213465|8785.9606213465|||8785.9606213465|8785.9606213465|8785.9606213465|8785.9606213465||8785.9606213465|8785.9606213465|8785.9606213465|8785.9606213465|8785.9606213465|8785.9606213465|8785.9606213465|8785.9606213465|8785.9606213465|8785.9606213465|8785.9606213465|8785.9606213465|8785.9606213465|8785.9606213465|8785.9606213465|8785.9606213465|8785.9606213465|8785.9606213465|8772.1246385938|8772.1246385938|8772.1246385938|8772.1246385938|8772.1246385938|8772.1246385938|8772.1246385938|8772.1246385938|8772.1246385938|8772.1246385938|8772.1246385938|8772.1246385938|8772.1246385938|8772.1246385938|8772.1246385938|8772.1246385938|8772.1246385938||8772.1246385938|8772.1246385938|8772.1246385938|8622.4718206598|8459.6909118442|8304.048327761|8304.048327761|8304.048327761|8304.048327761|8304.048327761|8304.048327761|8304.048327761|8304.048327761|8304.048327761|8304.048327761|8304.048327761|8304.048327761|8304.048327761|8304.048327761|8304.048327761|8304.048327761|8304.048327761|8304.048327761|8304.048327761|8264.7203641789|8218.5560051592|8218.5560051592|8133.1733390657|8023.3037100731|7557.9485667478|7367.7761852754|7110.2360312042|7110.2360312042|7033.8178124491|6911.408680499|6819.3985338877|6810.8083560196|6810.8083560196|6810.8083560196|6810.8083560196|6810.8083560196|6810.8083560196|6810.8083560196|6810.8083560196||6810.8083560196|6810.8083560196|6810.8083560196|6778.787062244|6725.93006916|6683.6221799177|6683.6221799177|6683.6221799177|6541.4690887975|-7611.752200128|-7611.752200128|-7611.752200128|-7611.752200128|-7611.752200128|-7611.752200128|-7611.752200128|-7611.752200128|-7611.752200128|-7611.752200128|-7611.752200128|||-7611.752200128|-7611.752200128|-7611.752200128|-7611.752200128|-7611.752200128|-7722.33577792|-7806.7541535254|-7806.7541535254|||-7806.7541535254|-7809.4490594727|||-7972.9433994141|-8251.4371104601|7380.2428876569|7380.2428876569|7380.2428876569|7380.2428876569|7380.2428876569|7380.2428876569|7380.2428876569|7380.2428876569|7380.2428876569|7380.2428876569|7380.2428876569|7380.2428876569|7380.2428876569|7380.2428876569|7380.2428876569|7380.2428876569|7380.2428876569|7380.2428876569||7380.2428876569|7239.2100520522|7239.2100520522|7239.2100520522|7239.2100520522|7239.2100520522|7239.2100520522|7239.2100520522
08723|10926|/equities/isramco|TA125||153.41173265335|153.41173265335|153.41173265335|153.41173265335|153.41173265335|153.41173265335|153.01303204294|152.95892873071|151.78214184733|148.55237406593|146.00524928875|146.00524928875|146.00524928875|146.00524928875|146.00524928875|146.00524928875|146.00524928875|146.00524928875|146.00524928875|146.00524928875|146.00524928875|146.00524928875|146.00524928875|146.00524928875|146.00524928875|146.00524928875|146.00524928875|146.00524928875|146.00524928875|146.00524928875|146.00524928875|146.00524928875|146.00524928875|146.00524928875|146.00524928875|146.00524928875|146.00524928875|142.46694551913|139.86378211173|139.86378211173|139.86378211173|138.26145566727|138.26145566727|138.24746880445|138.24746880445|137.54176393352|137.54176393352|137.54176393352|137.54176393352|137.54176393352|137.54176393352|137.54176393352|137.54176393352|136.48529207267|135.34067237725|-151.11078007674|-151.11078007674|-151.11078007674|-151.11078007674|-151.11078007674|-151.11078007674|-151.11078007674|-151.11078007674|-151.11078007674|-151.11078007674|-151.11078007674|-151.11078007674|-151.11078007674|-151.11078007674|-151.11078007674|-151.11078007674|-151.11078007674|-151.11078007674|-151.11078007674|-151.11078007674|-151.11078007674|-153.7286424952|-154.35404314788|-154.61004336445|-158.25560933317|-163.05067381556|-164.11742162368|-165.7570125654|-165.7570125654|-165.7570125654|-166.59924609177|-166.59924609177|-166.59924609177|-166.59924609177|-167.09360575138|154.25081006541|154.25081006541|154.25081006541|152.8948251879|152.8948251879|152.59980796838|148.2720025807|147.96286170317|||147.96286170317|147.96286170317|147.96286170317|147.96286170317||147.96286170317|147.96286170317|147.96286170317|147.96286170317|147.96286170317|147.96286170317|147.96286170317|147.96286170317|147.96286170317|147.96286170317|147.96286170317|147.96286170317|147.96286170317|147.96286170317|147.96286170317|147.96286170317|147.96286170317|147.96286170317|147.96286170317|147.96286170317|147.96286170317|147.96286170317|147.96286170317|147.96286170317|147.96286170317|147.96286170317|144.43651249489|142.77390684111|142.521010653|140.91223575431|138.20804142243|137.21075400845|137.21075400845|137.21075400845|137.21075400845||137.21075400845|137.21075400845|137.21075400845|137.21075400845|129.09476055942|129.09476055942|127.48426975245|127.48426975245|126.43252313396|124.47502027905|122.2055863954|-130.79652592319|-130.79652592319|-130.79652592319|-130.79652592319|-130.79652592319|-130.79652592319|-130.79652592319|-130.79652592319|-130.79652592319|-130.79652592319|-130.79652592319|-130.79652592319|-130.79652592319|-130.79652592319|-130.79652592319|-130.79652592319|-130.79652592319|-130.79652592319|-130.79652592319|-130.79652592319|-130.79652592319|-130.79652592319|-130.79652592319|-130.79652592319|-130.79652592319|-130.79652592319|-130.79652592319|-130.79652592319|-130.79652592319|-131.1850280406|-134.71114260642|123.2376193262|122.98867882942||122.98867882942|122.98867882942|122.98867882942|122.98867882942|122.98867882942|122.74863299565|122.74863299565|122.74863299565|122.74863299565|122.19079862033|122.19079862033|122.19079862033|122.19079862033|122.19079862033|121.03554805015|121.03554805015|120.63949715533|118.03278368754|116.48847366263|116.48847366263|||116.48847366263|116.48847366263|116.48847366263|116.48847366263|116.48847366263|116.48847366263|116.48847366263|116.48847366263|||116.48847366263|116.41496929515|||114.98329887775|114.10198810828|114.10198810828|114.10198810828|112.3688764388|112.29875075096|-122.61682641237|-122.61682641237|-122.61682641237|-122.61682641237|-122.61682641237|-122.61682641237|-122.61682641237|-122.61682641237|-122.61682641237|-122.61682641237|-122.61682641237|-122.61682641237|-122.61682641237|-122.61682641237||-122.61682641237|-122.61682641237|-122.61682641237|-122.61682641237|-122.61682641237|-122.61682641237|-122.61682641237|-123.02415683032
08724|11883|/equities/isras|TA125||-80049.297864133|-80049.297864133|-80049.297864133|-80049.297864133|-80900.593819176|73916.246293402|73916.246293402|73916.246293402|73916.246293402|73916.246293402|73916.246293402|73916.246293402|73916.246293402|73916.246293402|73916.246293402|73916.246293402|73916.246293402|73916.246293402|73916.246293402|73916.246293402|73916.246293402|73916.246293402|73916.246293402|73916.246293402|73916.246293402|73916.246293402|73639.71810378|73279.686781978|71655.763091087|71112.634948053|71112.634948053|71112.634948053|71112.634948053|71112.634948053|71112.634948053|71112.634948053|71112.634948053|69995.149942281|68801.277713645|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-74357.241196584|-75035.267996204|-75782.491353338|-75782.491353338|-75843.572492529|-75843.572492529|-75843.572492529|-75843.572492529|-75843.572492529|-75843.572492529|-75843.572492529|-75843.572492529|-75843.572492529|-75843.572492529|-75843.572492529|-75843.572492529|-75843.572492529|-75843.572492529|-75843.572492529|-75843.572492529|-75843.572492529|-75843.572492529|-76026.191658366|||-76466.49315404|-76466.49315404|-76466.49315404|-76466.49315404||-76699.575675139|-76699.575675139|-76699.575675139|-76699.575675139|-76699.575675139|-76699.575675139|-76699.575675139|-76699.575675139|-76699.575675139|-77244.007861999|-77244.007861999|-77244.007861999|-77244.007861999|-77244.007861999|-77244.007861999|-77244.007861999|-77244.007861999|-77244.007861999|-77244.007861999|-77244.007861999|70821.46002004|70821.46002004|70821.46002004|70821.46002004|70821.46002004|70821.46002004|70821.46002004|70821.46002004|70821.46002004|70821.46002004|70821.46002004|69622.177800044|69252.419777827|69104.098491144|69104.098491144||68217.724418753|68217.724418753|68217.724418753|68217.724418753|67968.857307103|67968.857307103|66915.397007892|66446.343574322|66446.343574322|66446.343574322|66446.343574322|66446.343574322|66446.343574322|66446.343574322|66446.343574322|66446.343574322|66446.343574322|66446.343574322|66446.343574322|66446.343574322|66446.343574322|66446.343574322|66446.343574322|66446.343574322|66446.343574322|66446.343574322|66446.343574322|66345.937304803|65772.152560892|64920.169512102|63967.740138398|63967.740138398|63701.345849873|63701.345849873|62420.384277637|62149.315864041|61975.906515601|61718.550304064|61718.550304064|61718.550304064|61718.550304064|61718.550304064|61718.550304064|61718.550304064||61718.550304064|61718.550304064|61718.550304064|61718.550304064|61718.550304064|61718.550304064|61718.550304064|61718.550304064|61718.550304064|61718.550304064|61391.96357882|61391.96357882|61391.96357882|61391.96357882|60597.7373098|59050.263677556|58158.07075284|57961.189725377|57732.640226855|57732.640226855|||57732.640226855|57516.266918728|55140.296576364|54774.76999821|54774.76999821|54774.76999821|54774.76999821|54774.76999821|||54774.76999821|54774.76999821|||54774.76999821|54774.76999821|54774.76999821|54774.76999821|54774.76999821|54774.76999821|54686.966664677|-61893.941399921|-61893.941399921|-61893.941399921|-61893.941399921|-61893.941399921|-61893.941399921|-61893.941399921|-61893.941399921|-61893.941399921|-61893.941399921|-62414.934888801|-63008.127402532|-63008.127402532||-63008.127402532|-63008.127402532|-63708.121649023|-63708.121649023|-63708.121649023|-63708.121649023|-63708.121649023|-64960.135165581
08725|945143|/equities/kenon-holdings?cid=945143|TA125||-9567.5407498748|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8761.8040515953|8558.0600573281|8524.8309833933|8524.8309833933|8524.8309833933|8524.8309833933|8524.8309833933|8524.8309833933|8524.8309833933|8524.8309833933|8524.8309833933|8210.0068359304|8210.0068359304|8210.0068359304|8063.1742621449|8045.349070066|8045.349070066|8045.349070066|8045.349070066|8045.349070066|8045.349070066|7840.7211889622|7763.8568766247|7620.0631962496|7568.959106944|7537.6767854934|7486.7621109274|7486.7621109274|7486.7621109274|7486.7621109274|7486.7621109274|7486.7621109274|7415.3467899193|7315.6512893269|7315.6512893269|7315.6512893269|7181.1680992521|-8215.1399198232|-8215.1399198232|-8215.1399198232|-8215.1399198232|-8215.1399198232|-8215.1399198232|-8215.1399198232|-8215.1399198232|-8215.1399198232|-8215.1399198232|-8215.1399198232|-8215.1399198232|-8235.8776886925|-8390.3119613487|-8390.3119613487|-8720.2910681652|-8827.1567424058|-9033.6186026731|-9123.0556152921|-9123.0556152921|-9123.0556152921|-9123.0556152921|-9123.0556152921|-9123.0556152921|-9123.0556152921|-9123.0556152921|-9123.0556152921|-9123.0556152921|-9123.0556152921|-9377.8115436105|-9377.8115436105|-9377.8115436105|-9433.7435440474|-9433.7435440474|-9433.7435440474|-9492.4372711638|8816.8562216069|||8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069||8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8816.8562216069|8710.6735795633||8553.652003602|8553.652003602|8553.652003602|8553.652003602|8466.5022262244|8299.8913624716|-9261.7127113422|-9261.7127113422|-9261.7127113422|-9261.7127113422|-9261.7127113422|-9261.7127113422|-9358.3474570469|-9392.941618941|-9457.6620468541|-9457.6620468541|-9457.6620468541|-9457.6620468541|-9481.8667245113|-9481.8667245113|-9611.9074716792|-9725.230524088|-9884.5894712089|-10005.710523565|-10030.733915073|-10057.468623786|-10057.468623786|-10057.468623786|-10057.468623786|-10057.468623786|-10057.468623786|-10057.468623786|-10057.468623786|-10057.468623786|-10057.468623786|-10057.468623786|-10231.687359762|-10401.485955291|-10493.70661699|-10504.8962411|-10697.495823445|-10803.884248272|-10948.554627496|-10948.554627496||-11002.227363884|-11343.030404316|10318.913081091|10318.913081091|10301.570090102|10007.300100113|9898.1112223477|9897.3458026085|9894.5627192698|9894.5627192698|9717.2919102998|-10505.218420667|-10505.218420667|-10505.218420667|-10505.218420667|-10505.218420667|-10505.218420667|-10505.218420667|-10505.218420667|-10518.409356297|||-10707.232618108|-10820.81402012|-10882.071133466|-10952.301259407|-11140.556954897|-11209.753710421|-11209.753710421|-11209.753710421|||9995.3104109456|9995.3104109456|||9995.3104109456|9843.1226788284|9739.5807542538|-10793.90791721|-10793.90791721|-10793.90791721|-10793.90791721|-10793.90791721|-10793.90791721|-10793.90791721|-10793.90791721|-10793.90791721|-10793.90791721|-10793.90791721|-10793.90791721|-10793.90791721|-10793.90791721|-10793.90791721|-10793.90791721|-10793.90791721||-10793.90791721|-10793.90791721|-10793.90791721|-10960.275606597|-10960.275606597|-10960.275606597|-10984.139562886|-11215.710625429
08726|11029|/equities/kerur-holdings|TA125||6505.5327810094|6433.8142011216|6371.8491123573|6361.084169806|6361.084169806|6361.084169806|6361.084169806|6361.084169806|6361.084169806|6361.084169806|6358.8157442289|6343.1286046988|6337.3633274152|6337.3633274152|6337.3633274152|6337.3633274152|6337.3633274152|6337.3633274152|6337.3633274152|6337.3633274152|6337.3633274152|6337.3633274152|6337.3633274152|6337.3633274152|6321.7925860169|6224.8806511299|-6813.0151411672|-6813.0151411672|-6813.0151411672|-6813.0151411672|-6813.0151411672|-6813.0151411672|-6813.0151411672|-6813.0151411672|-6813.0151411672|-6813.0151411672|-6813.0151411672|-6813.0151411672|-6813.0151411672|-6813.0151411672|-6854.7390457413|-6925.6544952681|-7049.338883047|-7049.338883047|-7062.1543144967|-7089.4682895021|-7089.4682895021|-7164.9299870396|-7164.9299870396|-7227.8666522663|-7330.407391407|-7463.8971015633|-7510.0870150927|-7510.0870150927|-7510.0870150927|-7510.0870150927|-7510.0870150927|-7510.0870150927|-7510.0870150927|-7510.0870150927|-7510.0870150927|-7510.0870150927|-7510.0870150927|-7510.0870150927|-7658.3189056586|-7781.3543396206|-7821.5048218007|-7863.0609131119|-7867.4565701243|-8058.7295223604|-8082.2630439886|-8082.2630439886|-8082.2630439886|-8082.2630439886|-8082.2630439886|-8082.2630439886|-8137.5700488762|-8148.0309245386|-8148.0309245386|-8238.5215876054|-8238.5215876054|-8238.5215876054|-8238.5215876054|-8238.5215876054|-8238.5215876054|-8298.0782466169|-8298.0782466169|-8298.0782466169|-8298.0782466169|-8628.3091629077|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|||7942.938050144|7942.938050144|7942.938050144|7942.938050144||7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7942.938050144|7914.9454818268||7914.9454818268|-8488.6157331847|-8488.6157331847|-8488.6157331847|-8488.6157331847|-8488.6157331847|-8488.6157331847|-8488.6157331847|-8488.6157331847|-8513.5379422034|-8513.5379422034|-8546.7088246704|-8551.8986940782|-8584.9315591202|-8584.9315591202|-8584.9315591202|-8584.9315591202|-8584.9315591202|-8584.9315591202|-8584.9315591202|-8584.9315591202|-8584.9315591202|-8584.9315591202|-8584.9315591202|-8584.9315591202|-8584.9315591202|-8584.9315591202|-8584.9315591202|-8584.9315591202|-8584.9315591202|-8584.9315591202|-8584.9315591202|-8584.9315591202|-8584.9315591202|-8584.9315591202|-8584.9315591202|-8584.9315591202|-8584.9315591202|-8584.9315591202|-8584.9315591202|-8584.9315591202|8058.6388258628|8058.6388258628|8058.6388258628||8058.6388258628|8058.6388258628|8058.6388258628|8058.6388258628|8057.6528714355|8057.6528714355|7978.2566314019|7978.2566314019|7857.2295904465|7751.9773227183|7711.7525807982|7586.8362008868|7521.4012103195|7521.4012103195|7521.4012103195|7521.4012103195|7521.4012103195|7521.4012103195|7521.4012103195|7521.4012103195|||7521.4012103195|7521.4012103195|7521.4012103195|7521.4012103195|7521.4012103195|7521.4012103195|7521.4012103195|7521.4012103195|||7521.4012103195|7521.4012103195|||7521.4012103195|7521.4012103195|7521.4012103195|-7938.7141890928|-7938.7141890928|-7938.7141890928|-7938.7141890928|-7938.7141890928|-7938.7141890928|-7938.7141890928|-7938.7141890928|-7938.7141890928|-7938.7141890928|-7938.7141890928|-7938.7141890928|-7938.7141890928|-7938.7141890928|-7938.7141890928|-7938.7141890928|-7938.7141890928||-7938.7141890928|-7938.7141890928|-7938.7141890928|-7938.7141890928|-7955.0792457936|-7955.0792457936|-8043.5324953262|-8046.1673454141
08727|10932|/equities/bank-leumi-le-is|TA125/EAFAGROWTH/EAFAVALUE||-2852.2037507806|-2852.2037507806|-2852.2037507806|-2852.2037507806|-2852.2037507806|-2852.2037507806|-2852.2037507806|-2852.2037507806|-2852.2037507806|-2852.2037507806|-2852.2037507806|-2852.2037507806|-2852.2037507806|-2888.6152786451|-2890.2006565776|-2890.2006565776|-2890.2006565776|-2911.7785073084|-2963.8314905042|-2963.8314905042|-2970.3127672269|-2985.5141858077|2828.6867473384|2828.6867473384|2828.6867473384|2828.6867473384|2828.6867473384|2828.6867473384|2811.5963859316|2764.4682760732|2764.4682760732|2764.4682760732|2764.4682760732|2759.7425289702|2724.2376900866|2724.2376900866|2705.3196556518|2658.7996173909|2629.8329082121|2613.8585467732|2613.8585467732|2613.8585467732|2613.8585467732|2613.8585467732|2613.8585467732|2613.8585467732|2613.8585467732|2613.8585467732|2613.8585467732|2613.8585467732|2613.8585467732|2613.8585467732|2613.8585467732|2613.8585467732|2613.8585467732|2595.0094964146|2573.9549960163|2569.8122679646|2569.8122679646|2569.8122679646|2569.8122679646|2569.8122679646|2569.8122679646|2569.8122679646|2569.8122679646|2569.8122679646|2569.8122679646|2569.8122679646|2569.8122679646|2569.8122679646|2439.1802977385|-2728.8726773722|-2728.8726773722|-2728.8726773722|-2728.8726773722|-2728.8726773722|-2733.9696415247|-2750.688490583|-2778.7649895367|-2820.2944328185|-2899.8215428178|-2899.8215428178|-2899.8215428178|-2899.8215428178|-2899.8215428178|-3009.2461586865|-3085.106842985|-3125.9520477611|-3143.7244975123|-3159.5272194582|3026.5365044994|3026.5365044994|3026.5365044994|3026.5365044994|3026.5365044994|2976.5961161104|2945.5673746371|2945.5673746371|||2945.5673746371|2921.0748607079|2907.9165118976|2886.9627909974||2864.9983415602|2864.9983415602|2864.9983415602|-3021.2560472426|-3021.2560472426|-3021.2560472426|-3070.9897767388|-3070.9897767388|-3070.9897767388|-3087.3180118701|-3087.3180118701|-3087.3180118701|-3087.3180118701|-3087.3180118701|-3087.3180118701|-3087.3180118701|-3087.3180118701|-3087.3180118701|-3087.3180118701|-3087.3180118701|-3087.3180118701|-3087.3180118701|-3087.3180118701|-3091.4644576335|-3099.8559025049|-3099.8559025049|-3099.8559025049|-3099.8559025049|-3121.7371776473|-3121.7371776473|-3121.7371776473|-3136.5968640526|-3140.7047436071|-3140.7047436071|-3140.7047436071||-3140.7047436071|-3140.7047436071|2849.2945903881|2849.2945903881|2849.2945903881|2797.6606559867|2759.1806218362|2759.1806218362|2759.1806218362|2759.1806218362|2698.5340242625|2675.0357022748|2675.0357022748|2675.0357022748|2675.0357022748|-2854.8819421311|-2854.8819421311|-2854.8819421311|-2854.8819421311|-2854.8819421311|-2854.8819421311|-2854.8819421311|-2854.8819421311|-2854.8819421311|-2854.8819421311|-2854.8819421311|-2854.8819421311|-2854.8819421311|-2854.8819421311|-2854.8819421311|-2854.8819421311|-2854.8819421311|-2854.8819421311|-2854.8819421311|-2854.8819421311|-2854.8819421311|-2854.8819421311|-2854.8819421311|-2854.8819421311|-2854.8819421311|-2854.8819421311|-2953.8688245901|-2985.7431384334|2795.2639475952||2795.2639475952|2795.2639475952|2795.2639475952|2795.2639475952|2795.2639475952|2795.2639475952|2729.9295040318|2729.9295040318|2729.9295040318|2729.9295040318|2686.1780277881|2686.1780277881|2686.1780277881|2686.1780277881|2675.7359819967|2675.7359819967|2675.7359819967|2675.7359819967|2655.2066466631|-2861.27869424|||-2861.27869424|-2861.27869424|-2861.27869424|-2861.27869424|-2861.27869424|-2861.27869424|-2861.27869424|-2861.4207713778|||-2929.8095942936|-2929.8095942936|||-2966.8439936595|-3008.8266596217|-3021.810690891|-3021.810690891|-3048.5226184119|-3048.5226184119|-3048.5226184119|-3048.5226184119|-3048.5226184119|-3048.5226184119|-3048.5226184119|-3048.5226184119|-3048.5226184119|-3048.5226184119|-3048.5226184119|-3048.5226184119|-3048.5226184119|-3048.5226184119|-3048.5226184119|-3048.5226184119||-3048.5226184119|-3048.5226184119|-3048.5226184119|-3048.5226184119|-3048.5226184119|-3048.5226184119|-3048.5226184119|-3048.5226184119
08728|11910|/equities/levinstein-prop|TA125||-7163.816681763|-7163.816681763|-7163.816681763|-7163.816681763|-7163.816681763|-7341.79631307|-7364.5771410393|-7364.5771410393|-7364.5771410393|-7364.5771410393|-7364.5771410393|-7364.5771410393|-7364.5771410393|-7364.5771410393|-7364.5771410393|-7364.5771410393|-7364.5771410393|-7364.5771410393|-7555.7186926411|-7555.7186926411|-7704.4652140457|-7722.2391267174|7010.9126606389|7010.9126606389|7010.9126606389|7010.9126606389|7010.9126606389|7010.9126606389|6885.1807340432|6732.8978049894|6732.8978049894|6732.8978049894|6732.8978049894|6732.8978049894|6732.8978049894|6732.8978049894|6696.7753388771|6570.6948209745|6462.2164677495|6378.9627419439|6213.4030466043|6094.0689629695|6094.0689629695|6094.0689629695|6094.0689629695|6047.1839049006|6047.1839049006|5843.7043387785|5757.675220304|5757.675220304|5757.675220304|5757.675220304|5757.675220304|5757.675220304|5757.675220304|5757.675220304|5757.675220304|5757.675220304|5757.675220304|5757.675220304|5757.675220304|5757.675220304|5757.675220304|5757.675220304|5757.675220304|5757.675220304|5757.675220304|5531.3613558933|5192.6237287703|4904.7355534371|-5833.0826537785|-5833.0826537785|-5833.0826537785|-5833.0826537785|-5885.3921651587|-5885.3921651587|-6071.713516843|-6162.1816853811|-6297.7574282012|-6439.7304757791|-6674.9783064212|-6711.8972815443|-6711.8972815443|-6711.8972815443|-6711.8972815443|-6850.7192017159|-6937.6880019066|-6946.2644465629|-6964.1827184032|-7001.6414816001|-7001.6414816001|-7001.6414816001|-7001.6414816001|-7001.6414816001|-7001.6414816001|-7001.6414816001|-7001.6414816001|-7001.6414816001|||-7001.6414816001|-7001.6414816001|-7001.6414816001|-7001.6414816001||-7001.6414816001|-7001.6414816001|-7001.6414816001|-7001.6414816001|-7001.6414816001|-7001.6414816001|-7001.6414816001|-7001.6414816001|-7001.6414816001|-7001.6414816001|-7001.6414816001|-7001.6414816001|-7001.6414816001|-7114.6016462223|-7219.2240513582|-7338.3513966745|-7338.3513966745|-7338.3513966745|-7338.3513966745|-7384.945996305|-7608.8288847834|-7832.8654275371|-7934.7393639301|-8129.3215154779|-8170.3220065405|-8170.3220065405|-8170.3220065405|-8170.3220065405|-8170.3220065405|-8170.3220065405|-8271.357785045|-8404.6197611611|-8432.9815747006|-8432.9815747006|-8432.9815747006||-8432.9815747006|-8479.3442768977|7354.2029039771|7354.2029039771|7354.2029039771|7309.8329277891|7309.8329277891|7309.8329277891|7309.8329277891|7309.8329277891|7309.8329277891|7146.703253099|7023.5870710057|7023.5870710057|7023.5870710057|7023.5870710057|7023.5870710057|7023.5870710057|7023.5870710057|7023.5870710057|7023.5870710057|7023.5870710057|7023.5870710057|7023.5870710057|7023.5870710057|7023.5870710057|7023.5870710057|6811.5225084348|6811.5225084348|-7910.7632452892|-7910.7632452892|-7910.7632452892|-7910.7632452892|-7910.7632452892|-7910.7632452892|-7910.7632452892|-7910.7632452892|-7910.7632452892|-7910.7632452892|-7910.7632452892|-7947.514716988|-8077.4052410978|-8270.3391567753|7258.4331620699||7258.4331620699|7258.4331620699|7258.4331620699|7258.4331620699|7258.4331620699|7258.4331620699|7258.4331620699|7258.4331620699|7258.4331620699|7258.4331620699|7258.4331620699|7258.4331620699|7258.4331620699|7258.4331620699|7151.0924022999|6956.84381158|-8127.450672795|-8127.450672795|-8127.450672795|-8127.450672795|||-8127.450672795|-8127.450672795|-8127.450672795|-8127.450672795|-8127.450672795|-8127.450672795|-8127.450672795|-8127.450672795|||-8127.450672795|-8127.450672795|||-8127.450672795|-8127.450672795|-8127.450672795|-8127.450672795|-8127.450672795|-8127.450672795|-8127.450672795|-8127.450672795|-8127.450672795|-8127.450672795|-8127.450672795|-8127.450672795|-8127.450672795|-8127.450672795|-8162.7292256728|-8162.7292256728|-8221.6435840809|-8271.6603450311|-8271.6603450311|-8271.6603450311||-8271.6603450311|-8271.6603450311|-8271.6603450311|-8271.6603450311|-8271.6603450311|-8271.6603450311|-8271.6603450311|-8527.2337167012
08729|24045|/equities/liveperson?cid=24045|TA125||-1113.3155138925|-1128.522832394|-1128.522832394|-1160.8183357102|-1160.8183357102|-1200.4092619003|-1236.6214021114|-1278.0793356793|-1284.5881507548|-1303.5573163433|-1303.5573163433|-1303.5573163433|-1303.5573163433|-1303.5573163433|-1303.5573163433|-1373.1192403815|-1403.5769337572|1250.7070894692|1250.7070894692|1250.7070894692|1250.7070894692|1250.7070894692|1250.7070894692|1250.7070894692|1250.7070894692|1250.7070894692|1250.7070894692|1250.7070894692|1250.7070894692|1225.1745438546|1159.6383820607|1130.52316658|1130.52316658|1130.52316658|1130.52316658|1130.52316658|1130.52316658|1130.52316658|1130.52316658|1130.52316658|1130.52316658|1130.52316658|1130.52316658|1130.52316658|1130.52316658|1047.3805766432|1047.3805766432|1047.3805766432|1047.3805766432|1047.3805766432|1047.3805766432|1047.3805766432|1047.3805766432|1047.3805766432|1047.3805766432|1047.3805766432|1047.3805766432|1047.3805766432|1047.3805766432|1042.4784184924|1032.9760205471|1030.3066894968|1009.6120519433|1009.6120519433|1009.6120519433|1009.6120519433|1009.6120519433|1009.6120519433|-1167.7120696381|-1167.7120696381|-1167.7120696381|-1167.7120696381|-1167.7120696381|-1167.7120696381|-1167.7120696381|-1167.7120696381|-1231.2023077359|-1234.7247863732|-1245.4164293035|-1258.0738103373|-1306.8042337081|-1338.6258349905|-1338.6258349905|-1338.6258349905|-1345.6953722117|-1450.5504135685|-1453.2777222505|-1453.2777222505|-1453.2777222505|-1453.2777222505|-1531.7530247227|-1601.8366941364|-1677.7074379293|1487.2370122422|1487.2370122422|1487.2370122422|1487.2370122422|1487.2370122422|||1487.2370122422|1487.2370122422|1454.974424556|1454.974424556||1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1454.974424556|1435.97158284|-1752.6461940247|-1752.6461940247|-1833.5446839811|-1833.5446839811|-1836.7718710901|1545.8612532789|1545.8612532789|1545.8612532789|1545.8612532789||1545.8612532789|1545.8612532789|1545.8612532789|1545.8612532789|1545.8612532789|1545.8612532789|1545.8612532789|1545.8612532789|1545.8612532789|1545.8612532789|1538.290281421|1483.3674413924|1483.3674413924|1483.3674413924|1483.3674413924|1483.3674413924|1483.3674413924|1454.3527126582|1447.5421298467|1447.5421298467|1447.5421298467|1377.4356998296|1373.8729998107|1325.9144442341|1255.6474620175|1255.6474620175|1157.3305133527|-1404.2482670059|-1404.2482670059|-1404.2482670059|-1470.8314077843|-1508.3126753159|-1542.6251947954|-1553.5279942171|-1589.9252321223|-1589.9252321223|-1589.9252321223|-1647.0280356914|-1696.308928546|-1699.84325394|-1746.9925043778|-1832.4413634294|-1832.4413634294|-1856.9904038104||-1938.7274303459|-1938.7274303459|-1938.7274303459|-1938.7274303459|-1938.7274303459|-1938.7274303459|1541.1716501359|1541.1716501359|1541.1716501359|1541.1716501359|1503.8018334843|-1838.2650762318|-1838.2650762318|-1838.2650762318|-1838.2650762318|-1855.850084702|-1969.7223163356|-1983.580351484|-1999.3115016489|-2029.123890721|||-2084.7993320753|-2084.7993320753|-2084.7993320753|-2084.7993320753|-2084.7993320753|-2084.7993320753|-2084.7993320753|-2084.7993320753|||-2084.7993320753|-2105.0362124386|||-2105.0362124386|-2122.0707951374|-2122.0707951374|-2122.0707951374|-2122.0707951374|-2122.0707951374|-2122.0707951374|-2192.300883486|-2406.88987054|-2440.7109672667|-2454.6788525185|-2631.6987250206|-2774.6096944673|-3147.5663271859|-4157.7855891184|-4157.7855891184|-4173.7062101315|-4231.4513445906|3441.9940403421|3441.9940403421||3441.9940403421|-4196.7048884665|-4196.7048884665|-4469.1720982961|-4920.0801092179|-5245.8112324643|-5323.0680360715|-5533.2136247796
08730|11037|/equities/magic-sftware|TA125||-4089.7799838118|-4089.7799838118|-4089.7799838118|-4089.7799838118|-4089.7799838118|-4089.7799838118|-4129.1999820131|-4192.1110911257|3676.3834977798|3676.3834977798|3676.3834977798|3676.3834977798|3676.3834977798|3676.3834977798|3676.3834977798|3676.3834977798|3573.0372197553|3434.7080219504|3381.5644688337|3367.6984613352|3367.6984613352|3367.6984613352|3367.6984613352|3367.6984613352|3367.6984613352|3367.6984613352|3367.6984613352|3367.6984613352|3367.6984613352|3367.6984613352|3367.6984613352|3367.6984613352|3367.6984613352|3367.6984613352|3297.053845928|-3586.0834278823|-3586.0834278823|-3586.0834278823|-3586.0834278823|-3586.0834278823|-3586.0834278823|-3586.0834278823|-3586.0834278823|-3586.0834278823|-3586.0834278823|-3586.0834278823|-3586.0834278823|-3586.0834278823|-3586.0834278823|-3586.0834278823|-3586.0834278823|-3586.0834278823|-3586.0834278823|-3586.0834278823|-3586.0834278823|-3602.3704754248|-3649.6338615831|-3685.4820684257|-3703.8689649174|-3755.9863764413|-3755.9863764413|-3791.429307157|-3811.4214523966|-3822.9127248851|-3885.6823764014|-3885.6823764014|-4234.8137515571|-4368.7463524628|-4368.7463524628|-4368.7463524628|-4368.7463524628|-4368.7463524628|-4368.7463524628|-4368.7463524628|-4368.7463524628|-4368.7463524628|3905.1890405469|3905.1890405469|3905.1890405469|3905.1890405469|3905.1890405469|3905.1890405469|3905.1890405469|3905.1890405469|3905.1890405469|3905.1890405469|-4356.5058824159|-4356.5058824159|-4356.5058824159|-4356.5058824159|-4477.9486693285|-4477.9486693285|-4477.9486693285|-4477.9486693285|-4477.9486693285|-4477.9486693285|-4477.9486693285|-4477.9486693285|||-4477.9486693285|-4477.9486693285|-4477.9486693285|-4535.387410365||-4563.1526781834|-4647.6140868704|-4691.4124148934|-4691.4124148934|-4691.4124148934|-4691.4124148934|-4691.4124148934|-4693.5011658183|-4693.5011658183|-4693.5011658183|-4693.5011658183|-4701.9457397981|-4813.2174886646|-4837.6860985162|-4851.3532080447|-4851.3532080447|-4897.6702311608|-4907.8819135985|-4907.8819135985|-4907.8819135985|-4907.8819135985|-4907.8819135985|4565.3677454068|4565.3677454068|4565.3677454068|4526.0752726742|4499.210213178|4499.210213178|4472.45579242|-4864.8523873393|-4864.8523873393|-4864.8523873393|-4864.8523873393|-4864.8523873393|-4864.8523873393||-4915.9470970437|-5022.8290507292|-5022.8290507292|-5022.8290507292|-5022.8290507292|-5022.8290507292|-5022.8290507292|-5022.8290507292|-5049.8100563658|-5122.4556181842|4626.8427542129|4626.8427542129|4626.8427542129|4626.8427542129|4626.8427542129|4626.8427542129|4626.8427542129|4626.8427542129|4626.8427542129|4626.8427542129|4626.8427542129|4626.8427542129|4626.8427542129|4626.8427542129|4626.8427542129|4626.8427542129|4626.8427542129|4623.9108076702|4623.9108076702|4506.7342307447|-4773.4990172883|-4773.4990172883|-4773.4990172883|-4773.4990172883|-4773.4990172883|-4773.4990172883|-4773.4990172883|-4773.4990172883|-4773.4990172883|-4843.887796987|-5010.3753299855|-5159.9725888728|-5222.8028765253|-5279.0961438584||-5279.0961438584|-5365.4401598427|4959.9010372312|4959.9010372312|4874.1122635903|4873.597947859|4873.597947859|4873.597947859|4873.597947859|4807.3310531766|4680.1456146407|4651.3840162674|4647.0377958527|4617.3197731697|-5015.3859878325|-5015.3859878325|-5015.3859878325|-5015.3859878325|-5015.3859878325|-5015.3859878325|||-5015.3859878325|-5015.3859878325|-5015.3859878325|-5060.0955420362|-5099.5506022624|-5197.6117802915|-5214.3022170658|-5214.3022170658|||-5214.3022170658|-5214.3022170658|||-5214.3022170658|-5214.3022170658|-5214.3022170658|-5214.3022170658|-5214.3022170658|-5214.3022170658|-5214.3022170658|-5214.3022170658|-5214.3022170658|-5214.3022170658|-5214.3022170658|-5214.3022170658|-5214.3022170658|-5296.9469078509|-5339.8298976121|-5369.0887751245|-5473.5430834717|-5486.0823201532|-5486.0823201532|-5486.0823201532||-5486.0823201532|-5486.0823201532|-5486.0823201532|-5486.0823201532|-5486.0823201532|-5668.6470223925|-5723.2189137694|-5857.2432375216
08731|11038|/equities/malam-team|TA125||4565.5097691291|4565.5097691291|4565.5097691291|4565.5097691291|4565.5097691291|4565.5097691291|4565.5097691291|4565.5097691291|4565.5097691291|4565.5097691291|4565.5097691291|4565.5097691291|4565.5097691291|4565.5097691291|4565.5097691291|4565.5097691291|4565.5097691291|4565.5097691291|4565.5097691291|4565.5097691291|4565.5097691291|4565.5097691291|4565.5097691291|4565.5097691291|4565.5097691291|4565.5097691291|4565.5097691291|4565.5097691291|4415.8997434768|4328.0552705297|4187.3272866221|4187.3272866221|4187.3272866221|4187.3272866221|4187.3272866221|4187.3272866221|3996.9747629134|-4717.6391523184|-4733.543502576|-4757.0483361956|-4783.6648179951|-4811.7942422167|-4863.1047135742|-4999.338570638|-5142.2650784866|-5180.016753874|-5375.7408376378|-5389.9578242442|-5389.9578242442|-5425.5086936047|-5457.1763262274|-5465.9891439478|-5465.9891439478|-5465.9891439478|-5465.9891439478|-5465.9891439478|-5465.9891439478|-5465.9891439478|-5465.9891439478|-5465.9891439478|-5465.9891439478|-5470.2643752442|-5470.2643752442|-5490.7937502713|-5593.362654656|-5593.362654656|-5780.0650057481|-5780.0650057481|-5955.5185256149|-5955.5185256149|-5986.0205840166|-6112.467315574|-6165.678959875|-6165.678959875|-6165.678959875|-6165.678959875|-6255.3099554167|-6283.6419202675|-6283.6419202675|-6331.1021336306|-6418.4468151451|-6435.2250649978|-6435.2250649978|5884.2674868935|5884.2674868935|5884.2674868935|5884.2674868935|5884.2674868935|5884.2674868935|5884.2674868935|5884.2674868935|5830.4320807867|5830.4320807867|5830.4320807867|5822.8689786519|5768.1321985021|5708.9824396463|5708.9824396463|||5708.9824396463|5504.7582662736|-6164.1905182537|-6164.1905182537||-6164.1905182537|-6164.1905182537|-6164.1905182537|-6164.1905182537|-6164.1905182537|-6164.1905182537|-6164.1905182537|-6164.1905182537|-6164.1905182537|-6164.1905182537|-6164.1905182537|-6164.1905182537|-6164.1905182537|-6164.1905182537|-6164.1905182537|-6164.1905182537|-6186.4894647264|-6341.0782117457|-6341.0782117457|-6341.0782117457|-6341.0782117457|-6363.420235273|-6386.1891503033|-6419.4323892259|-6434.7026546955|-6473.9473941061|-6530.163771229|-6547.0876836534|-6547.0876836534|-6547.0876836534|-6547.0876836534|-6547.0876836534|-6547.0876836534|-6547.0876836534|-6547.0876836534||-6547.0876836534|-6547.0876836534|-6606.171455626|-6606.171455626|-6606.171455626|-6606.171455626|-6606.171455626|-6606.171455626|-6606.171455626|-6606.171455626|-6606.171455626|-6606.171455626|-6606.171455626|-6620.8166118839|-6620.8166118839|-6648.990806102|-6648.990806102|-6648.990806102|-6648.990806102|-6648.990806102|-6648.990806102|-6648.990806102|-6648.990806102|-6648.990806102|-6648.990806102|-6648.990806102|-6648.990806102|-6648.990806102|-6648.990806102|-6648.990806102|-6648.990806102|-6648.990806102|-6648.990806102|-6648.990806102|-6648.990806102|-6648.990806102|-6648.990806102|-6708.9342290022|-6727.622504941|-6727.622504941|-6778.1030813019|-6778.1030813019|-6778.1030813019|-6778.1030813019||-6778.1030813019|-6778.1030813019|-6778.1030813019|-6778.1030813019|-6778.1030813019|-6778.1030813019|-6778.1030813019|-6778.1030813019|-6778.1030813019|-6853.1688900677|-6853.1688900677|-6853.1688900677|-6853.1688900677|-6853.1688900677|-6853.1688900677|-6853.1688900677|-6853.1688900677|-6853.1688900677|-6853.1688900677|-6853.1688900677|||-6853.1688900677|-6853.1688900677|-6908.3543222975|-6923.0603581083|-6960.5593783087|-6960.5593783087|-6960.5593783087|-6960.5593783087|||-7081.0659758985|-7142.3510843317|||-7204.1741781873|-7204.1741781873|-7294.1614112806|-7294.1614112806|-7294.1614112806|-7294.1614112806|-7294.1614112806|-7294.1614112806|-7294.1614112806|-7294.1614112806|-7294.1614112806|-7294.1614112806|-7294.1614112806|-7294.1614112806|-7294.1614112806|-7294.1614112806|-7294.1614112806|-7294.1614112806|-7294.1614112806|-7294.1614112806||-7294.1614112806|-7294.1614112806|-7294.1614112806|-7301.0218261737|-7301.0218261737|-7301.0218261737|-7420.0798068597|-7599.2553409552
08732|10938|/equities/matrix|TA125||6700.0620958728|6700.0620958728|6700.0620958728|6700.0620958728|6700.0620958728|6700.0620958728|6700.0620958728|6700.0620958728|6700.0620958728|6700.0620958728|6685.5689954142|6680.1322171269|6618.1469079188|6570.0521199098|6513.5653148886|6513.5653148886|6513.5653148886|6513.5653148886|6513.5653148886|6513.5653148886|6513.5653148886|6513.5653148886|6513.5653148886|6513.5653148886|6513.5653148886|6513.5653148886|6513.5653148886|6513.5653148886|6493.070752993|6493.070752993|6493.070752993|6493.070752993|6493.070752993|6493.070752993|6493.070752993|6493.070752993|6493.070752993|6481.9675033255|6470.8919794143|6470.8919794143|6454.491385404|6454.491385404|6454.491385404|6454.491385404|6454.491385404|6454.491385404|6454.491385404|6454.491385404|6454.491385404|6454.491385404|6454.491385404|6454.491385404|6454.491385404|6454.491385404|6454.491385404|6454.491385404|6454.491385404|6454.491385404|6454.491385404|6454.491385404|6454.491385404|6454.491385404|6454.491385404|6454.491385404|6454.491385404|6454.491385404|6454.491385404|6454.491385404|6454.491385404|6454.491385404|-7304.7361337126|-7304.7361337126|-7304.7361337126|-7304.7361337126|-7304.7361337126|-7355.2623707918|-7503.291523102|-7536.1572478911|-7564.2858309901|-7669.317589989|-7775.0268724129|-7775.0268724129|-7775.0268724129|-7916.0854137921|-8054.9824291196|-8054.9824291196|-8054.9824291196|-8054.9824291196|-8054.9824291196|-8054.9824291196|7466.6045053916|7466.6045053916|7466.6045053916|7317.0050059906|7310.3798519744|7310.3798519744|7310.3798519744|7310.3798519744|||7310.3798519744|7310.3798519744|7310.3798519744|7310.3798519744||7310.3798519744|7310.3798519744|7310.3798519744|7310.3798519744|7310.3798519744|7310.3798519744|7310.3798519744|7310.3798519744|7310.3798519744|7310.3798519744|7310.3798519744|7310.3798519744|7310.3798519744|7310.3798519744|7310.3798519744|7310.3798519744|7173.8008128409|7173.8008128409|7173.8008128409|7173.8008128409|7173.8008128409|7151.3897920455|7107.655324495|7031.0059161055|-7650.0345040211|-7650.0345040211|-7650.0345040211|-7650.0345040211|-7650.0345040211|-7650.0345040211|-7650.0345040211|-7650.0345040211|-7650.0345040211|-7650.0345040211|-7650.0345040211||-7650.0345040211|-7713.3716711345|7143.9789521608|7143.9789521608|7143.9789521608|7143.9789521608|7143.9789521608|7143.9789521608|7143.9789521608|7143.9789521608|7143.9789521608|7143.9789521608|7143.9789521608|7143.9789521608|7143.9789521608|7143.9789521608|7143.9789521608|7143.9789521608|7143.9789521608|7143.9789521608|7143.9789521608|7143.9789521608|7143.9789521608|7143.9789521608|7143.9789521608|7143.9789521608|7143.9789521608|7069.8258668652|7069.8258668652|6992.4731854058|6885.2479837842|6818.275537538|6714.1950417089|6674.7613095664|6674.7613095664|6674.7613095664|6674.7613095664|6674.7613095664|6674.7613095664|6674.7613095664|6674.7613095664|6674.7613095664|6674.7613095664|6674.7613095664||6674.7613095664|6674.7613095664|6674.7613095664|6674.7613095664|6674.7613095664|6674.7613095664|6674.7613095664|6674.7613095664|6674.7613095664|6674.7613095664|6483.123677296|6470.3658124774|6470.3658124774|6470.3658124774|6452.2953471971|6262.2170524412|-6896.6950154994|-6896.6950154994|-6896.6950154994|-6896.6950154994|||-6896.6950154994|-6896.6950154994|-6896.6950154994|-6900.9389061104|-6924.5987845671|-7000.0598729971|-7000.0598729971|-7000.0598729971|||-7000.0598729971|-7000.0598729971|||-7000.0598729971|-7000.0598729971|-7000.0598729971|-7000.0598729971|-7000.0598729971|-7150.4747416241|-7150.4747416241|-7150.4747416241|-7150.4747416241|-7150.4747416241|-7150.4747416241|-7150.4747416241|-7227.3052684712|-7319.5614094124|-7322.9045996818|-7322.9045996818|-7322.9045996818|-7322.9045996818|-7322.9045996818|-7322.9045996818||-7322.9045996818|-7322.9045996818|-7322.9045996818|-7322.9045996818|-7322.9045996818|-7322.9045996818|-7502.6162218686|-7622.9624687429
08733|1166586|/equities/max-stock|TA125||714.43038956835|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-760.77289466737|-763.76717018638|-763.76717018638|676.26871364997|676.26871364997|676.26871364997|676.26871364997|676.26871364997|675.22077124302|666.42310357297|664.6565644206|664.6565644206|664.6565644206|664.6565644206|664.6565644206|664.6565644206|664.6565644206|664.6565644206|644.01282765483|633.53092571999|625.35104621015|614.10114482334|609.22907557411|596.54089155983|596.54089155983|596.54089155983|596.54089155983|596.22135168141|596.22135168141|596.22135168141|589.50150729359|584.30599735349|584.30599735349|584.30599735349|584.30599735349|584.30599735349|554.68975898708|554.68975898708|554.68975898708|554.68975898708|554.68975898708|546.95466076843|546.95466076843|544.44405531345|-626.05302431041|-626.05302431041|-630.72555883123|-632.73952608852|-644.11056826676|-653.92288211281|-659.54241604578|-659.54241604578|-659.54241604578|-664.41934505847|-677.79371130628|-690.93746717951|-702.59719253669|-705.5246583741|-720.29960820864|-752.06622863026|-760.37849967259|-760.37849967259|-760.37849967259|-760.37849967259|-760.37849967259|-760.37849967259|-760.37849967259|-760.37849967259|||-760.37849967259|-760.37849967259|-760.37849967259|-760.37849967259||-760.37849967259|-760.37849967259|-771.24593931647|-771.24593931647|-771.24593931647|-771.24593931647|-771.24593931647|-771.24593931647|-771.24593931647|-791.03995563158|-805.58264936793|-805.58264936793|-807.4918333092|-813.50006862083|-813.50006862083|-813.50006862083|-813.50006862083|-813.50006862083|-813.50006862083|-813.50006862083|-820.1667564754|-821.35748888434|-827.01125624593|-827.01125624593|-827.01125624593|776.16512985132|776.16512985132|776.16512985132|776.16512985132|776.16512985132|776.16512985132|776.16512985132|776.16512985132|776.16512985132|776.16512985132||776.16512985132|776.16512985132|776.16512985132|774.67237599583|770.70819487275|768.49797667068|756.10885618574|749.3820902335|746.66492726913|746.66492726913|740.9658728323|740.9658728323|740.9658728323|740.9658728323|740.9658728323|738.4953993384|732.85043828399|725.82828307054|722.09252860702|714.57502839474|705.55001934268|705.15948138083|705.15948138083|705.15948138083|705.15948138083|705.15948138083|705.15948138083|705.15948138083|705.15948138083|705.15948138083|705.15948138083|705.15948138083|-761.50869088993|-761.50869088993|-761.50869088993|-761.50869088993|-761.50869088993|-761.50869088993|-761.50869088993|-761.50869088993|-761.50869088993|-761.50869088993|-761.50869088993|-761.50869088993||-761.50869088993|-761.50869088993|-761.50869088993|702.03211508587|702.03211508587|702.03211508587|702.03211508587|702.03211508587|702.03211508587|702.03211508587|694.5690120149|687.03225998617|678.35808292735|668.88119714909|664.90610888996|664.90610888996|664.90610888996|652.47435450472|652.47435450472|652.47435450472|||652.47435450472|652.47435450472|652.47435450472|652.47435450472|652.47435450472|652.47435450472|652.47435450472|652.47435450472|||652.47435450472|652.47435450472|||652.47435450472|652.47435450472|652.47435450472|652.47435450472|652.47435450472|652.47435450472|652.47435450472|652.47435450472|652.47435450472|647.76964642074|647.76964642074|647.76964642074|647.76964642074|647.76964642074|647.76964642074|647.76964642074|647.76964642074|647.76964642074|647.76964642074|647.76964642074||647.76964642074|647.76964642074|647.76964642074|647.76964642074|647.76964642074|647.76964642074|647.76964642074|647.76964642074
08734|11041|/equities/maytronics|TA125||3743.803932881|3743.803932881|3743.803932881|3743.803932881|3743.803932881|3743.803932881|3743.803932881|3743.803932881|3743.803932881|3743.803932881|3743.803932881|3743.803932881|3743.803932881|3743.803932881|3743.803932881|3743.803932881|3743.803932881|3743.803932881|3743.803932881|3743.803932881|3743.803932881|3743.803932881|3743.803932881|3743.803932881|3743.803932881|3743.803932881|3743.803932881|3743.803932881|3721.2897704566|3721.2897704566|3721.2897704566|3721.2897704566|3721.2897704566|3721.2897704566|3721.2897704566|3721.2897704566|3721.2897704566|3692.5441893962|3636.1046548847|3562.394060983|-3995.2065488089|-3995.2065488089|-3995.2065488089|-3995.2065488089|-3995.2065488089|-3995.2065488089|-3995.2065488089|-3995.2065488089|-3995.2065488089|-3995.2065488089|-3995.2065488089|-3995.2065488089|-3995.2065488089|-3995.2065488089|-3995.2065488089|-3995.2065488089|-3995.2065488089|-3995.2065488089|-3995.2065488089|-3995.2065488089|-3995.2065488089|-3995.2065488089|-3995.2065488089|-3995.2065488089|-4052.4517208988|-4053.3908009987|-4112.2229808244|-4112.2229808244|-4112.2229808244|-4112.2229808244|-4112.2229808244|-4112.2229808244|-4112.2229808244|-4112.2229808244|-4112.2229808244|-4112.2229808244|-4112.2229808244|-4112.2229808244|-4112.2229808244|-4112.2229808244|-4112.2229808244|-4112.2229808244|-4112.2229808244|-4112.2229808244|-4112.2229808244|-4112.2229808244|-4112.2229808244|-4112.2229808244|-4112.2229808244|-4112.2229808244|-4223.0036800301|-4223.0036800301|-4341.1888008774|-4341.1888008774|-4341.1888008774|-4341.1888008774|-4341.1888008774|-4364.0431120859|||-4379.1034578733|-4389.7260643036|-4392.5845158929|-4466.5383509921||-4507.3759455468|-4534.7783889531|-4534.7783889531|-4534.7783889531|-4538.7499939933|-4538.7499939933|-4538.7499939933|-4538.7499939933|-4538.7499939933|-4615.7777711037|-4635.8641901152|-4717.2379890169|-4738.4866544633|-4740.9296160703|-4859.4773511892|-5035.308167988|-5138.7312977644|-5144.3125530716|-5225.7165864412|-5225.7165864412|-5225.7165864412|-5225.7165864412|-5225.7165864412|-5225.7165864412|-5225.7165864412|-5225.7165864412|-5225.7165864412|-5225.7165864412|-5225.7165864412|-5225.7165864412|-5225.7165864412|-5225.7165864412|-5225.7165864412|-5225.7165864412|-5225.7165864412||-5225.7165864412|-5225.7165864412|-5486.2962071569|4938.7780743446|4938.7780743446|4938.7780743446|4938.7780743446|4938.7780743446|4938.7780743446|4938.7780743446|4938.7780743446|4938.7780743446|4938.7780743446|4938.7780743446|4938.7780743446|4887.9756381607|4812.5840424008|4684.9822693342|4617.258077038|4610.2725026819|4610.2725026819|4610.2725026819|4610.2725026819|4610.2725026819|4610.2725026819|4610.2725026819|4603.0586452862|4603.0586452862|4497.8193151682|4497.8193151682|4478.6881279647|4420.0423644052|4413.3804048946|4413.3115609941|4288.6239566601|4152.9710629556|4049.6900699507|3974.4780063263|3974.4780063263|3974.4780063263|3974.4780063263|3910.7533403626|3862.1280145749|3862.1280145749||3862.1280145749|3862.1280145749|3768.1765612035|3768.1765612035|3728.9739568928|3724.31909413|3724.31909413|3724.31909413|3724.31909413|3724.31909413|3671.6323268111|-4137.2666567781|-4137.2666567781|-4137.2666567781|-4137.2666567781|-4137.2666567781|-4137.2666567781|-4137.2666567781|-4137.2666567781|-4137.2666567781|||-4137.2666567781|-4137.2666567781|-4203.4073964201|-4329.2304404668|-4377.3116005187|-4406.6240005763|-4449.3979827003|-4449.3979827003|||-4449.3979827003|-4449.3979827003|||-4449.3979827003|-4449.3979827003|-4449.3979827003|-4449.3979827003|-4449.3979827003|-4449.3979827003|-4504.108869667|-4582.8849714832|-4582.8849714832|-4582.8849714832|-4582.8849714832|-4582.8849714832|-4582.8849714832|3967.6529230616|3967.6529230616|3967.6529230616|3967.6529230616|3967.6529230616|3967.6529230616|3967.6529230616||3967.6529230616|3967.6529230616|3967.6529230616|3967.6529230616|3967.6529230616|3967.6529230616|3967.6529230616|3967.6529230616
08735|102938|/equities/mediteranean-ltd|TA125||883.70447894695|883.70447894695|883.70447894695|883.70447894695|883.70447894695|883.70447894695|883.70447894695|883.70447894695|883.70447894695|883.70447894695|883.70447894695|883.70447894695|883.70447894695|883.70447894695|883.70447894695|883.70447894695|883.70447894695|883.70447894695|883.70447894695|883.70447894695|883.70447894695|868.24387160013|841.01539390031|839.39184635588|839.39184635588|838.92425270554|829.88921488651|829.88921488651|824.49912154816|811.71558087724|811.71558087724|811.63400113205|803.99889964108|788.78209918345|780.54925420076|780.54925420076|780.54925420076|771.22739285261|771.22739285261|771.22739285261|771.22739285261|771.22739285261|771.22739285261|771.22739285261|771.22739285261|770.20264041457|765.91404287057|750.57672650767|742.81859246837|715.27624301499|704.30690616574|702.63545400794|698.75618252979|698.75618252979|698.75618252979|698.75618252979|697.98465946236|696.00886124193|696.00886124193|696.00886124193|696.00886124193|696.00886124193|692.66831186033|692.66831186033|692.66831186033|688.09813920896|-770.35977861005|-770.35977861005|-770.35977861005|-770.35977861005|-770.35977861005|-770.35977861005|-770.35977861005|-770.35977861005|-770.35977861005|-770.35977861005|-770.35977861005|-770.35977861005|-770.35977861005|-773.64974722948|-782.72750234699|-783.13054392179|-795.94507389422|-805.09451569843|-814.73833856901|-839.07038975115|-863.48376232116|-867.6831409989|-867.6831409989|-867.6831409989|801.28430782559|801.28430782559|801.28430782559|801.28430782559|801.28430782559|801.28430782559|801.28430782559|784.33126223827|||784.33126223827|778.30141537216|-855.40116308989|-855.40116308989||-855.40116308989|-855.40116308989|-855.40116308989|-855.40116308989|-855.40116308989|-855.40116308989|-855.40116308989|-855.40116308989|-855.40116308989|-855.40116308989|-855.40116308989|-855.40116308989|-855.40116308989|-855.40116308989|-855.40116308989|-855.40116308989|-855.40116308989|-855.40116308989|-855.40116308989|-855.40116308989|-858.93353467888|-858.93353467888|-873.64837186542|-892.27596873936|-903.25107637707|-908.01259356986|-908.01259356986|-908.01259356986|-908.01259356986|-908.01259356986|-913.91955451447|-928.82726583965|-932.53616563837|-932.53616563837|-932.53616563837||-932.53616563837|-932.53616563837|850.63688861263|850.63688861263|850.63688861263|850.63688861263|850.63688861263|844.06879903356|829.01528614406|816.2003511681|810.51704600275|799.74116222527|794.11560028443|794.11560028443|794.11560028443|792.7704860345|792.7704860345|792.7704860345|792.7704860345|792.7704860345|792.7704860345|792.7704860345|792.7704860345|792.7704860345|792.7704860345|792.7704860345|792.7704860345|792.7704860345|792.7704860345|788.66165454028|775.5018275274|772.94090726785|759.90793635439|759.90793635439|752.68105938248|749.56224751265|739.7914132519|725.65712583544|708.76905312011|705.62430682308|705.62430682308|705.62430682308|705.62430682308|705.62430682308||705.62430682308|705.62430682308|705.62430682308|704.9398971738|704.9398971738|701.49372541811|701.49372541811|701.49372541811|699.97635208133|688.59930008333|688.59930008333|688.59930008333|688.59930008333|688.59930008333|679.13255022279|658.65285596044|655.96427354979|636.29920504013|-723.43466854226|-723.43466854226|||-723.43466854226|-723.43466854226|-723.43466854226|-723.43466854226|-723.43466854226|-730.58294741458|-749.17739363238|-749.17739363238|||-749.17739363238|-749.17739363238|||-749.17739363238|-753.21497084092|-753.21497084092|-753.21497084092|-753.21497084092|-753.21497084092|-753.21497084092|-753.21497084092|-753.21497084092|-753.21497084092|-753.21497084092|-753.21497084092|-753.21497084092|-753.21497084092|-753.21497084092|-753.21497084092|-753.21497084092|-761.3554946735|-773.43950720923|-773.43950720923||-773.43950720923|-773.43950720923|-778.46344925957|-778.46344925957|-778.46344925957|-778.46344925957|-789.29271800868|-818.64194009428
08736|11942|/equities/mega-or-holdings|TA125||-8889.7131040577|-8889.7131040577|-8889.7131040577|-8889.7131040577|-8889.7131040577|-8889.7131040577|-8889.7131040577|-8889.7131040577|-8889.7131040577|-8889.7131040577|-8889.7131040577|-8889.7131040577|-8889.7131040577|-9087.7923378419|-9162.0210395636|-9162.0210395636|-9162.0210395636|-9301.7455995152|8348.0246497866|8348.0246497866|8348.0246497866|8348.0246497866|8348.0246497866|8348.0246497866|8348.0246497866|8348.0246497866|8322.4718330962|8208.6909256624|7787.9899174027|7680.4887971141|7675.770119894|7675.770119894|7638.61883843|7638.61883843|7638.61883843|7638.61883843|7586.9653760334|7412.5170844815|7220.5889931871|7220.5889931871|7063.4877702079|6876.1522941745|6876.1522941745|6876.1522941745|6876.1522941745|6856.6448076228|6856.6448076228|6478.8275640253|6348.7640055256|6348.7640055256|6348.7640055256|6348.7640055256|6206.5316346984|6206.5316346984|6206.5316346984|6206.5316346984|6141.2573718871|6044.841524319|6033.1572492433|6019.8669815617|6019.8669815617|6019.8669815617|6019.8669815617|6019.8669815617|6019.8669815617|6019.8669815617|5570.5744239574|5270.5271377305|5191.8079308116|5111.3977009018|-6180.5207927093|-6180.5207927093|-6180.5207927093|-6180.5207927093|-6180.5207927093|-6180.5207927093|-6206.8564363436|-6564.618262604|-6656.6869584489|-6706.3743982766|-6835.0826647518|-6886.6474052797|-7072.7394610539|-7072.7394610539|-7072.7394610539|-7072.7394610539|-7072.7394610539|-7072.7394610539|-7072.7394610539|-7274.4327345043|-7570.2717218173|-7570.2717218173|-7570.2717218173|-7570.2717218173|-7570.2717218173|-7570.2717218173|-7570.2717218173|-7570.2717218173|||-7570.2717218173|-7570.2717218173|-7570.2717218173|-7570.2717218173||-7570.2717218173|-7570.2717218173|-7570.2717218173|-7570.2717218173|-7570.2717218173|-7570.2717218173|-7570.2717218173|-7570.2717218173|-7570.2717218173|-7764.6352464637|-7804.6502738485|-8010.1669709428|-8069.407745492|-8247.5159979979|-8247.5159979979|-8247.5159979979|-8247.5159979979|-8247.5159979979|-8247.5159979979|-8333.9066644421|-8455.3962938245|-8486.4068813976|-8486.4068813976|-8486.4068813976|-8486.4068813976|-8486.4068813976|-8486.4068813976|-8486.4068813976|-8486.4068813976|-8486.4068813976|-8555.3409793307|-8669.6081717399|-8669.6081717399|-8669.6081717399|-8669.6081717399||-8669.6081717399|-8783.5646352666|7687.6769009807|7687.6769009807|7687.6769009807|7687.6769009807|7444.5298899786|7266.3109888651|7235.0122098501|7151.9879174258|7151.9879174258|7151.9879174258|7151.9879174258|7151.9879174258|7151.9879174258|7151.9879174258|7151.9879174258|7151.9879174258|7151.9879174258|7151.9879174258|7151.9879174258|7151.9879174258|7151.9879174258|7151.9879174258|7151.9879174258|7151.9879174258|7151.9879174258|7151.9879174258|7151.9879174258|6976.9865749175|6766.0698455772|6766.0698455772|-7869.857301019|-7869.857301019|-7869.857301019|-7869.857301019|-7869.857301019|-7869.857301019|-7869.857301019|-7869.857301019|-7908.5636677989|-7911.292964221|-8235.5340473062|-8235.5340473062||-8235.5340473062|-8235.5340473062|-8235.5340473062|-8235.5340473062|-8235.5340473062|-8235.5340473062|-8235.5340473062|-8235.5340473062|-8235.5340473062|-8235.5340473062|-8235.5340473062|-8235.5340473062|-8235.5340473062|-8235.5340473062|-8235.5340473062|-8235.5340473062|-8235.5340473062|-8235.5340473062|-8235.5340473062|-8353.8936858805|||-8353.8936858805|-8353.8936858805|-8353.8936858805|-8389.6040954228|-8441.3378838031|-8696.5875203286|-8696.5875203286|-8696.5875203286|||-8696.5875203286|-8696.5875203286|||-8696.5875203286|-8696.5875203286|-8696.5875203286|-8696.5875203286|-8696.5875203286|-8696.5875203286|-8696.5875203286|-8696.5875203286|-8696.5875203286|-8696.5875203286|-8696.5875203286|-8696.5875203286|-8745.0972448096|-8756.7191608996|-8845.5818393684|-8845.5818393684|-8845.5818393684|-8957.2040693438|-8957.2040693438|-8957.2040693438||-8957.2040693438|-8957.2040693438|-8957.2040693438|-8957.2040693438|-8957.2040693438|-8957.2040693438|-8957.2040693438|-9365.5045214931
08737|10936|/equities/melisron-1|TA125||-28314.81438176|-28449.992293224|-28449.992293224|-28449.992293224|-28566.221778196|-28566.221778196|-28566.221778196|-28566.221778196|-28566.221778196|-28566.221778196|-28566.221778196|-28854.690864663|-28935.887000055|-28935.887000055|-28935.887000055|-28935.887000055|-28935.887000055|-29322.096666728|26883.214139423|26883.214139423|26883.214139423|26883.214139423|26883.214139423|26883.214139423|26883.214139423|26883.214139423|26883.214139423|26883.214139423|26229.126821581|26154.029801757|25826.144224174|25720.429048895|25720.429048895|25720.429048895|25720.429048895|25720.429048895|25720.429048895|25361.587832106|25314.542035673|25268.380039637|24956.533377375|24237.281301922|24237.281301922|24237.281301922|24237.281301922|24237.281301922|24237.281301922|24185.312557691|23980.96640404|23980.96640404|23980.96640404|23980.96640404|23523.851560045|22965.187111166|22965.187111166|22562.985679073|22012.761865637|21639.735406264|21522.512915259|21522.512915259|21522.512915259|21522.512915259|21522.512915259|21522.512915259|21522.512915259|21522.512915259|21522.512915259|21328.903239177|21038.225821308|20642.473134786|-23080.81745709|-23080.81745709|-23080.81745709|-23080.81745709|-23080.81745709|-23080.81745709|-23577.019396767|-23595.021551963|-23792.063644399|-23792.063644399|-23952.887253636|-23952.887253636|-23952.887253636|-23952.887253636|-23952.887253636|-24311.235716561|-24311.235716561|-24311.235716561|-24311.235716561|-24406.928573956|-24928.838236557|-24928.838236557|-24928.838236557|-24928.838236557|-24928.838236557|-24928.838236557|-24928.838236557|-24928.838236557|||-24928.838236557|-24928.838236557|-24928.838236557|-24928.838236557||-24928.838236557|-24928.838236557|-24928.838236557|-24928.838236557|-24928.838236557|-24928.838236557|-24928.838236557|-24928.838236557|-24928.838236557|-24928.838236557|-24928.838236557|-24928.838236557|-24928.838236557|-24952.826997326|-24952.826997326|-24952.826997326|-24952.826997326|-24952.826997326|-24952.826997326|-24952.826997326|-24988.14110814|-24989.495195234|-24989.495195234|-25087.826734261|-25087.826734261|-25087.826734261|-25087.826734261|-25087.826734261|-25087.826734261|-25087.826734261|-25295.068115931|-25295.068115931|-25295.068115931|-25295.068115931|-25295.068115931||-25295.068115931|-25295.068115931|-25295.068115931|-25295.068115931|-25295.068115931|-25295.068115931|-25295.068115931|-25295.068115931|-25295.068115931|-25295.068115931|-25295.068115931|-25295.068115931|-25295.068115931|-25340.631239923|23365.120614538|23365.120614538|23365.120614538|23365.120614538|23365.120614538|23365.120614538|23365.120614538|23365.120614538|23365.120614538|23365.120614538|23365.120614538|23365.120614538|23365.120614538|23365.120614538|23365.120614538|23197.911793931|22986.681227075|22986.681227075|-24744.774947841|-24744.774947841|-24744.774947841|-24744.774947841|-24744.774947841|-24744.774947841|-24744.774947841|-24744.774947841|-24802.890372397|-24802.890372397|-24802.890372397|-24802.890372397||-24802.890372397|-24802.890372397|-24802.890372397|-24802.890372397|22882.168107943|22882.168107943|22882.168107943|22882.168107943|22882.168107943|22882.168107943|22882.168107943|22882.168107943|22882.168107943|22882.168107943|22882.168107943|22545.738145326|22545.738145326|22545.738145326|22464.153494807|22159.61499423|||21626.794438033|21588.276241821|21588.276241821|21588.276241821|21588.276241821|21588.276241821|21550.306935357|21476.260046315|||21476.260046315|21476.260046315|||21476.260046315|21476.260046315|21476.260046315|21476.260046315|21476.260046315|21476.260046315|21476.260046315|21026.022011406|21026.022011406|21026.022011406|20725.580012674|20525.088902971|20511.765447745|20380.719727581|20380.719727581|20380.719727581|-23434.295198162|-23434.295198162|-23434.295198162|-23434.295198162||-23434.295198162|-23434.295198162|-23434.295198162|-23434.295198162|-23434.295198162|-23434.295198162|-23434.295198162|-23798.327405138
08738|1008671|/equities/menivim-the-new-reit-ltd|TA125||163.42833891126|163.42833891126|163.42833891126|163.42833891126|163.42833891126|163.42833891126|163.42833891126|163.42833891126|163.42833891126|163.42833891126|163.42833891126|163.42833891126|162.25165951365|162.25165951365|162.06850785805|159.25778049102|159.25778049102|159.25778049102|159.25778049102|159.25778049102|159.25778049102|159.25778049102|159.25778049102|159.25778049102|159.25778049102|158.96420037604|156.62670773818|156.62670773818|156.62670773818|156.62670773818|156.62670773818|156.62670773818|156.62670773818|156.62670773818|154.94253557473|154.94253557473|154.94253557473|152.67935640349|152.67935640349|152.67935640349|152.67935640349|152.67935640349|152.67935640349|152.67935640349|152.67935640349|152.67935640349|152.0881686954|149.8701913388|149.43665796368|149.43665796368|149.43665796368|149.43665796368|149.03517856696|147.56686676982|146.39650863014|146.00371277581|146.00371277581|143.57635193677|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-156.38048416296|-165.55609317531|-165.60702342545|-165.60702342545|-165.60702342545|-165.60702342545|-165.60702342545|-165.60702342545|-165.60702342545|||-165.60702342545|-165.60702342545|-165.60702342545|-165.60702342545||-165.60702342545|-165.60702342545|-165.60702342545|-165.60702342545|-165.60702342545|-165.60702342545|-165.60702342545|-165.60702342545|-165.60702342545|-166.12510898395|-166.12510898395|-166.12510898395|-166.12510898395|-168.794560621|-169.92729737782|-171.32477503379|-171.67994850995|-171.67994850995|-171.67994850995|-171.67994850995|-171.67994850995|-171.67994850995|-171.67994850995|-171.67994850995|-171.67994850995|-171.67994850995|-171.67994850995|-171.67994850995|-171.67994850995|-171.67994850995|-171.67994850995|-174.77772446608|-175.41905180464|-175.41905180464|-175.41905180464||-175.41905180464|-175.41905180464|-175.41905180464|-175.41905180464|-175.41905180464|-175.41905180464|-175.41905180464|-175.41905180464|-175.41905180464|-175.41905180464|-175.41905180464|-175.41905180464|-175.41905180464|-175.41905180464|-175.41905180464|-175.41905180464|-175.41905180464|-175.41905180464|-175.41905180464|-175.41905180464|-176.97672405783|-182.94636430281|160.25381751429|160.25381751429|160.25381751429|160.25381751429|160.25381751429|160.25381751429|160.25381751429|157.5653497419|153.86709162743|153.86709162743|150.84677237439|-167.49664626097|-167.49664626097|-167.49664626097|-167.49664626097|-167.49664626097|-167.49664626097|-167.49664626097|-167.49664626097|-167.49664626097|-167.49664626097|-167.49664626097||-167.49664626097|-167.49664626097|-167.49664626097|-167.49664626097|-167.49664626097|-167.49664626097|-167.49664626097|-167.49664626097|-167.49664626097|-167.49664626097|-167.49664626097|-167.49664626097|-167.49664626097|-167.49664626097|-167.49664626097|-167.49664626097|-167.49664626097|-167.49664626097|-167.49664626097|-169.75739219427|||153.07877874627|153.07877874627|153.07877874627|153.07877874627|153.07877874627|153.07877874627|153.07877874627|153.07877874627|||153.07877874627|150.08197943651|||148.36886264972|143.76540090963|143.62822323292|140.57580206626|137.13308949815|137.13308949815|-159.76307027206|-159.76307027206|-159.76307027206|-159.76307027206|-159.76307027206|-159.76307027206|-159.76307027206|-159.76307027206|-159.76307027206|-159.76307027206|-159.76307027206|-160.70951729933|-160.70951729933|-160.70951729933||-160.70951729933|-160.70951729933|-160.70951729933|-160.7981956255|-160.7981956255|-160.7981956255|-160.7981956255|-165.43132864232
08739|10937|/equities/menora-mivt-hld|TA125||8841.9753552794|8841.9753552794|8841.9753552794|8841.9753552794|8841.9753552794|8841.9753552794|8841.9753552794|8841.9753552794|8841.9753552794|8841.9753552794|8841.9753552794|8841.9753552794|8841.9753552794|8841.9753552794|8841.9753552794|8841.9753552794|8841.9753552794|8841.9753552794|8841.9753552794|8841.9753552794|8841.9753552794|8841.9753552794|8841.9753552794|8841.9753552794|8841.9753552794|8821.4065230171|8821.4065230171|8821.4065230171|8806.0203987865|8806.0203987865|8730.8559986517|8684.0066651685|8603.0074057428|8545.5952686219|8545.5952686219|8545.5952686219|8545.5952686219|8505.5573964465|8505.5573964465|8505.5573964465|8505.5573964465|8505.5573964465|8505.5573964465|8505.5573964465|8505.5573964465|8505.5573964465|8395.2304404961|8223.8116005513|8096.9017783903|8057.5019759892|7907.1688622102|7771.2431802336|-8534.8640163509|-8534.8640163509|-8534.8640163509|-8534.8640163509|-8534.8640163509|-8534.8640163509|-8534.8640163509|-8534.8640163509|-8534.8640163509|-8534.8640163509|-8534.8640163509|-8534.8640163509|-8650.2809992046|-8650.2809992046|-8650.2809992046|-8650.2809992046|-8650.2809992046|-8650.2809992046|-8650.2809992046|-8650.2809992046|-8650.2809992046|-8650.2809992046|-8650.2809992046|-8650.2809992046|-8650.2809992046|-8650.2809992046|-8724.9788880051|-8900.9209866723|-8914.4646677714|-8914.4646677714|-8914.4646677714|-8914.4646677714|-8914.4646677714|-9004.4899676442|-9004.4899676442|-9004.4899676442|-9004.4899676442|-9123.5999640492|8134.5771114208|8134.5771114208|8134.5771114208|8134.5771114208|8134.5771114208|8134.5771114208|8134.5771114208|8134.5771114208|||8134.5771114208|8057.2371745935|8057.2371745935|7822.4857495484||7780.9286106093|7714.9206784548|7548.1896427275|7399.9686947254|-8165.2903452004|-8165.2903452004|-8165.2903452004|-8165.2903452004|-8165.2903452004|-8165.2903452004|-8165.2903452004|-8165.2903452004|-8165.2903452004|-8165.2903452004|-8165.2903452004|-8165.2903452004|-8165.2903452004|-8165.2903452004|-8165.2903452004|-8165.2903452004|-8165.2903452004|-8171.2114946671|-8221.0127718524|-8373.8475242804|-8381.2180924701|-8381.2180924701|-8381.2180924701|-8381.2180924701|-8381.2180924701|-8381.2180924701|-8446.2423249668|7582.4474047521|7582.4474047521|7582.4474047521|7582.4474047521||7582.4474047521|7582.4474047521|7582.4474047521|7582.4474047521|7582.4474047521|7582.4474047521|-8261.1206653188|-8261.1206653188|-8261.1206653188|-8261.1206653188|-8261.1206653188|-8261.1206653188|-8261.1206653188|-8393.7451836875|-8445.2768384202|-8445.2768384202|-8445.2768384202|-8445.2768384202|-8524.9740754014|-8524.9740754014|-8524.9740754014|-8524.9740754014|-8524.9740754014|-8524.9740754014|-8524.9740754014|-8524.9740754014|-8524.9740754014|-8524.9740754014|-8524.9740754014|-8524.9740754014|-8524.9740754014|-8524.9740754014|-8524.9740754014|-8524.9740754014|-8524.9740754014|-8524.9740754014|-8524.9740754014|-8524.9740754014|-8524.9740754014|-8524.9740754014|-8704.3045282238|-8764.0050313597|-8836.7833681775|7983.3470259587||7983.3470259587|7983.3470259587|7983.3470259587|7983.3470259587|7983.3470259587|7815.2744732874|7665.0672509721|7665.0672509721|7640.741389969|7483.6015444101|7295.5014326613|7295.5014326613|7295.5014326613|7224.1682585125|7213.5758427917|7085.2509364352|7033.6121515947|7007.3468351052|-7637.0733100195|-7637.0733100195|||-7637.0733100195|-7637.0733100195|-7637.0733100195|-7637.0733100195|-7637.0733100195|-7637.0733100195|-7637.0733100195|-7637.0733100195|||-7637.0733100195|-7637.0733100195|||-7637.0733100195|-7637.0733100195|-7637.0733100195|-7637.0733100195|-7637.0733100195|-7637.0733100195|-7637.0733100195|-7637.0733100195|-7637.0733100195|-7637.0733100195|-7637.0733100195|-7637.0733100195|-7637.0733100195|-7637.0733100195|-7637.0733100195|-7637.0733100195|-7637.0733100195|-7637.0733100195|-7637.0733100195|-7637.0733100195||-7637.0733100195|-7637.0733100195|-7637.0733100195|-7637.0733100195|-7637.0733100195|-7637.0733100195|-7685.0814555772|-8005.8127284192
08740|10934|/equities/migdal-insurance|TA125||-429.09779941417|-429.09779941417|-429.09779941417|-429.09779941417|-429.09779941417|-429.09779941417|-429.09779941417|-429.09779941417|-429.09779941417|-429.09779941417|-429.09779941417|-429.09779941417|-429.09779941417|-433.25906784662|-433.25906784662|-433.25906784662|-433.25906784662|-440.51562788893|404.19907696306|404.19907696306|404.19907696306|404.19907696306|404.19907696306|404.19907696306|404.19907696306|404.19907696306|404.19907696306|404.19907696306|404.19907696306|404.19907696306|404.19907696306|404.19907696306|404.19907696306|404.19907696306|404.19907696306|404.19907696306|404.19907696306|404.19907696306|404.19907696306|404.19907696306|404.19907696306|404.19907696306|404.19907696306|404.19907696306|404.19907696306|399.77295671347|399.77295671347|393.68661314518|391.311862812|391.311862812|391.311862812|391.311862812|386.46789863173|386.46789863173|386.46789863173|382.6309984797|377.75111755991|-425.14633817256|-425.14633817256|-425.14633817256|-425.14633817256|-425.14633817256|-425.14633817256|-425.14633817256|-425.14633817256|-425.14633817256|-425.14633817256|-425.14633817256|-425.14633817256|-425.14633817256|-425.14633817256|-425.14633817256|-425.14633817256|-425.14633817256|-425.14633817256|-425.14633817256|-425.14633817256|-439.22926192351|-445.21028492261|-457.25032437961|-467.18947523961|-467.18947523961|-467.18947523961|-468.02163610337|-472.25737582178|-486.55428491439|-486.55428491439|-486.55428491439|-486.55428491439|-492.23254760996|438.21819922617|438.21819922617|438.21819922617|438.21819922617|434.81590569236|434.81590569236|434.81590569236|-471.88802455423|||-471.88802455423|-471.88802455423|-471.88802455423|-471.88802455423||-471.88802455423|-471.88802455423|-471.88802455423|-471.88802455423|-471.88802455423|-471.88802455423|-471.88802455423|-471.88802455423|-471.88802455423|-471.88802455423|-471.88802455423|-471.88802455423|-471.88802455423|-471.88802455423|-471.88802455423|-471.88802455423|-471.88802455423|-471.88802455423|-471.88802455423|-471.88802455423|-472.39780641659|-474.05485646252|-474.05485646252|-474.05485646252|-474.05485646252|-474.05485646252|-474.05485646252|-474.05485646252|-474.05485646252|-474.05485646252|-474.05485646252|-474.05485646252|-474.05485646252|-474.05485646252|-474.05485646252||-474.05485646252|-474.05485646252|436.66002602885|436.66002602885|436.66002602885|436.66002602885|436.33980435881|436.33980435881|436.33980435881|436.33980435881|436.33980435881|436.33980435881|436.33980435881|436.33980435881|436.33980435881|436.33980435881|436.33980435881|436.33980435881|436.33980435881|436.33980435881|436.33980435881|436.33980435881|436.33980435881|436.33980435881|436.33980435881|436.33980435881|436.33980435881|436.33980435881|436.33980435881|423.88311629332|421.59234295992|418.50260566239|410.4195703242|404.01063131997|399.07381560702|399.07381560702|399.07381560702|399.07381560702|399.07381560702|399.07381560702|399.07381560702|399.07381560702|399.07381560702|399.07381560702||399.07381560702|399.07381560702|399.07381560702|399.07381560702|397.8709001265|389.55049249867|389.55049249867|389.55049249867|387.84498895252|386.33887051039|383.65986493885|376.87843518884|376.87843518884|376.87843518884|376.87843518884|364.39825826917|362.31472869752|-403.88540827233|-403.88540827233|-403.88540827233|||-403.88540827233|-403.88540827233|-403.88540827233|-403.88540827233|-403.88540827233|-403.88540827233|-415.5337968027|-416.49395748315|||-416.49395748315|-416.49395748315|||-419.79883995252|-427.12649324423|-440.05166390744|-441.81325118995|-441.81325118995|-441.81325118995|-441.81325118995|-441.81325118995|-441.81325118995|-441.81325118995|-441.81325118995|-441.81325118995|-441.81325118995|-441.81325118995|-441.81325118995|-441.81325118995|-441.81325118995|-441.81325118995|-441.81325118995|-441.81325118995||-441.81325118995|-441.81325118995|-441.81325118995|-441.81325118995|-441.81325118995|-441.81325118995|-441.81325118995|-450.19351723724
08741|10922|/equities/indus-building|TA125||-1018.8657893209|-1033.6164077746|-1033.6164077746|-1041.4571041517|-1043.5634219307|-1055.3576630867|-1055.3576630867|-1055.3576630867|-1055.3576630867|-1055.3576630867|-1055.3576630867|-1055.3576630867|-1055.3576630867|-1055.3576630867|-1055.3576630867|-1055.3576630867|-1055.3576630867|-1077.5640972231|1011.5299824758|1011.5299824758|1011.5299824758|1011.5299824758|1011.5299824758|1011.5299824758|1011.5299824758|1011.5299824758|1011.5299824758|1011.5299824758|998.85969932707|998.85969932707|998.85969932707|998.85969932707|998.85969932707|998.85969932707|998.85969932707|998.85969932707|982.12188814119|963.31097301382|963.31097301382|960.2344144598|948.59379384422|945.27738609596|945.27738609596|945.27738609596|945.27738609596|945.27738609596|945.27738609596|918.85265732124|916.41406504661|908.21560612817|900.85444590658|900.85444590658|885.59382742875|870.13130384601|870.13130384601|856.77361939922|852.18183256272|-930.49743430958|-930.49743430958|-930.49743430958|-930.49743430958|-930.49743430958|-930.49743430958|-930.49743430958|-930.49743430958|-930.49743430958|-930.49743430958|-930.49743430958|-930.49743430958|-930.49743430958|-930.49743430958|-930.49743430958|-930.49743430958|-930.49743430958|-930.49743430958|-930.49743430958|-930.49743430958|-930.49743430958|-930.49743430958|-930.49743430958|-930.49743430958|-930.49743430958|-930.49743430958|-930.49743430958|-930.49743430958|-930.49743430958|-930.49743430958|-930.49743430958|-930.49743430958|-930.49743430958|-968.49243091813|-968.49243091813|-968.49243091813|-968.49243091813|-968.49243091813|-968.49243091813|-968.49243091813|-968.49243091813|||-968.49243091813|-968.49243091813|-968.49243091813|-968.49243091813||-968.49243091813|-968.49243091813|-968.49243091813|-968.49243091813|-968.49243091813|-968.49243091813|-970.4480683472|-970.4480683472|-970.4480683472|-976.99635761783|-976.99635761783|-980.99038514612|-984.20898929247|-984.20898929247|-984.20898929247|-987.890252641|-987.890252641|-987.890252641|904.28342774785|904.28342774785|904.28342774785|904.28342774785|904.28342774785|904.28342774785|904.28342774785|904.28342774785|904.28342774785|904.28342774785|904.28342774785|904.28342774785|904.28342774785|904.28342774785|904.28342774785|904.28342774785|904.28342774785||904.28342774785|904.28342774785|904.28342774785|904.28342774785|904.28342774785|904.28342774785|-973.831173045|-973.831173045|-973.831173045|-973.831173045|-973.831173045|-973.831173045|-973.831173045|-973.831173045|-973.831173045|-973.831173045|-973.831173045|-973.831173045|-981.68847235555|-981.68847235555|902.78319341592|902.78319341592|902.78319341592|902.78319341592|902.78319341592|902.78319341592|902.78319341592|902.78319341592|902.78319341592|892.23362758529|892.23362758529|892.23362758529|-984.72403735713|-984.72403735713|-984.72403735713|-984.72403735713|-984.72403735713|-1003.4322698337|-1012.9879824004|-1012.9879824004|-1018.49775551|-1032.1953954833|-1032.1953954833|-1035.0220762351||-1035.0220762351|-1062.4745345755|961.89396084629|961.89396084629|961.89396084629|961.89396084629|961.89396084629|961.89396084629|-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581|||-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581|||-1046.8954092581|-1046.8954092581|||-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581||-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581|-1046.8954092581|-1068.9115827965|-1092.6050390578
08742|10939|/equities/mizrahi-tefahot|TA125/EAFAGROWTH/EAFAVALUE||-13981.924351326|-13981.924351326|-13981.924351326|-13981.924351326|-13981.924351326|-13981.924351326|-13981.924351326|-13981.924351326|-13981.924351326|-13981.924351326|-13981.924351326|-13981.924351326|-13981.924351326|-14227.502440673|-14227.502440673|-14227.502440673|-14227.502440673|-14313.336045192|13525.565068331|13525.565068331|13525.565068331|13525.565068331|13525.565068331|13525.565068331|13525.565068331|13525.565068331|13525.565068331|13525.565068331|13447.850075923|13243.166751026|13202.963056695|13149.584020611|13149.584020611|13145.093356235|13011.349822512|13011.349822512|12883.722025013|12767.960835124|12767.960835124|12767.960835124|12767.960835124|12767.960835124|12767.960835124|12767.960835124|12767.960835124|12767.960835124|12767.960835124|12767.960835124|12767.960835124|12767.960835124|12767.960835124|12767.960835124|12767.960835124|12767.960835124|12767.960835124|12727.178705693|12549.643006325|12477.370420322|12477.370420322|12477.370420322|12477.370420322|12477.370420322|12477.370420322|12477.370420322|12477.370420322|12477.370420322|12396.522689247|12236.136321385|12179.59591265|12165.106569611|11687.340632902|-12922.598023526|-12922.598023526|-12922.598023526|-12922.598023526|-12922.598023526|-12922.598023526|-12922.598023526|-13111.775581695|-13208.639535217|-13566.283376811|-13566.283376811|-13698.159638972|-13698.159638972|-13698.159638972|-13991.288487747|-14021.760383702|-14021.760383702|-14021.760383702|-14021.760383702|13026.932906998|13000.862531623|13000.862531623|13000.862531623|13000.862531623|12752.625035137|12647.916705707|12578.240784119|||12441.378649021|-13164.610552215|-13164.610552215|-13164.610552215||-13164.610552215|-13164.610552215|-13164.610552215|-13164.610552215|-13164.610552215|-13164.610552215|-13192.188686165|-13192.188686165|-13192.188686165|-13324.098540184|-13433.998377982|-13579.998197758|-13670.553553064|-13876.170614516|-13878.358783353|-13878.358783353|-13910.9408373|-13910.9408373|-13910.9408373|-13910.9408373|-13974.934263667|12935.891088104|12935.891088104|12935.891088104|12935.891088104|12935.891088104|12935.891088104|12935.891088104|12935.891088104|12935.891088104|12935.891088104|12935.891088104|12935.891088104|12935.891088104|12935.891088104||12935.891088104|12935.891088104|12935.891088104|12935.891088104|12935.891088104|12638.767875671|12268.79572576|12268.79572576|12268.79572576|12268.79572576|12177.378879565|12177.378879565|12177.378879565|12177.378879565|12177.378879565|12177.378879565|12177.378879565|12177.378879565|12177.378879565|12177.378879565|12177.378879565|12177.378879565|12177.378879565|12177.378879565|12177.378879565|12177.378879565|12177.378879565|12177.378879565|12177.378879565|12177.378879565|12177.378879565|12177.378879565|12053.986271068|-13050.74557464|-13050.74557464|-13050.74557464|-13050.74557464|-13050.74557464|-13050.74557464|-13050.74557464|-13335.828416267|12259.667410866|12259.667410866|12259.667410866||12259.667410866|12259.667410866|12259.667410866|12259.667410866|12259.667410866|11996.297123184|11632.463226923|11632.463226923|11632.463226923|11632.463226923|11397.149408509|11397.149408509|11397.149408509|11397.149408509|11146.277120565|11097.530133961|10905.033482179|-11875.416020235|-11875.416020235|-11875.416020235|||-11875.416020235|-11875.416020235|-11875.416020235|-11875.416020235|-11875.416020235|-11875.416020235|-11875.416020235|10867.963668875|||10867.963668875|10867.963668875|||10867.963668875|10867.963668875|10867.963668875|10867.963668875|10867.963668875|10867.963668875|10867.963668875|10814.869154207|10814.869154207|10814.869154207|10814.869154207|10814.869154207|10814.869154207|10814.869154207|10814.869154207|10814.869154207|10814.869154207|10814.869154207|10814.869154207|10697.427468004||10697.427468004|10697.427468004|10697.427468004|10697.427468004|10697.427468004|10697.427468004|10697.427468004|10697.427468004
08743|10940|/equities/naphta|TA125||1700.627287859|1700.627287859|1700.627287859|1700.627287859|1700.627287859|1700.627287859|1700.627287859|1700.627287859|1700.627287859|1681.6414309545|-1842.3014375496|-1842.3014375496|-1842.3014375496|-1842.3014375496|-1842.3014375496|-1842.3014375496|-1842.3014375496|-1853.3904861662|-1885.5859414208|-1885.5859414208|-1885.5859414208|-1885.5859414208|-1898.1510460232|1743.0141247791|1743.0141247791|1743.0141247791|1743.0141247791|1743.0141247791|1743.0141247791|1743.0141247791|1743.0141247791|1743.0141247791|1730.7379164213|1703.9865738014|1694.0961931127|1686.3291034585|1683.6434482872|1655.5482758747|1654.7085252399|1654.7085252399|1654.7085252399|1654.7085252399|1654.7085252399|1654.7085252399|1654.7085252399|1654.7085252399|1654.7085252399|1654.7085252399|1597.3983613777|-1800.4974190467|-1800.4974190467|-1800.4974190467|-1800.4974190467|-1800.4974190467|-1800.4974190467|-1800.4974190467|-1800.4974190467|-1800.4974190467|-1800.4974190467|-1800.4974190467|-1800.4974190467|-1800.4974190467|-1800.4974190467|-1800.4974190467|-1800.4974190467|-1800.4974190467|-1800.4974190467|-1800.4974190467|-1800.4974190467|-1800.4974190467|-1800.4974190467|-1800.4974190467|-1800.4974190467|-1800.4974190467|-1800.4974190467|-1800.4974190467|-1891.1082433852|-1925.9546214632|-1925.9546214632|-1976.1718016258|-2038.0797795842|-2063.9219773157|-2069.6488029023|-2069.6488029023|-2069.6488029023|-2145.6653365581|-2167.4010103677|-2167.4010103677|-2167.4010103677|-2264.2789004086|1994.8124517473|1994.8124517473|1994.8124517473|1994.8124517473|1950.5693908304|1890.0058094457|1890.0058094457|1890.0058094457|||1890.0058094457|1890.0058094457|1890.0058094457|1890.0058094457||1890.0058094457|1890.0058094457|1890.0058094457|1890.0058094457|1890.0058094457|1862.4508993841|1782.9454437601|1739.4949375112|1728.1949934934|1728.1949934934|1728.1949934934|1728.1949934934|1728.1949934934|1728.1949934934|1728.1949934934|1728.1949934934|1728.1949934934|1728.1949934934|1728.1949934934|1728.1949934934|1728.1949934934|1728.1949934934|1728.1949934934|1728.1949934934|1728.1949934934|1728.105548326|1716.2366918052|1716.2366918052|1716.2366918052|1631.3185464502|1588.9650516113|1570.284014335|1570.284014335|1552.4579357539|1552.4579357539||1552.4579357539|1552.4579357539|1552.4579357539|1552.4579357539|1484.2011552518|1484.2011552518|-1646.9333838883|-1646.9333838883|-1646.9333838883|-1646.9333838883|-1646.9333838883|-1646.9333838883|-1646.9333838883|-1646.9333838883|-1658.4660714679|-1658.4660714679|-1658.4660714679|-1658.4660714679|-1658.4660714679|-1658.4660714679|-1658.4660714679|-1672.2400794088|-1678.1388251771|-1678.1388251771|-1678.1388251771|-1678.1388251771|-1678.1388251771|-1678.1388251771|-1678.1388251771|-1678.1388251771|-1678.1388251771|-1678.1388251771|-1678.1388251771|-1678.1388251771|-1678.1388251771|-1678.1388251771|-1678.1388251771|-1678.1388251771|-1678.1388251771|-1678.1388251771|1533.9300221533|1533.9300221533|1533.9300221533|1533.9300221533||1533.9300221533|1533.9300221533|1533.9300221533|1533.9300221533|1512.5333579481|1490.259286609|1481.8633168013|1481.8633168013|1465.5147964459|1438.3732083159|1438.3732083159|1438.3732083159|1438.3732083159|1438.3732083159|1438.3732083159|1438.3732083159|1438.3732083159|1438.3732083159|1438.3732083159|1438.3732083159|||1438.3732083159|1438.3732083159|1438.3732083159|1438.3732083159|1438.3732083159|1438.3732083159|1438.3732083159|1438.3732083159|||1414.1924536843|1405.6404435913|||1405.6404435913|1405.6404435913|1405.6404435913|1405.6404435913|1405.6404435913|1405.6404435913|1390.5449373236|1342.3277081374|1310.3641201526|-1527.6028162466|-1527.6028162466|-1527.6028162466|-1527.6028162466|-1527.6028162466|-1527.6028162466|-1527.6028162466|-1527.6028162466|-1527.6028162466|-1527.6028162466|-1527.6028162466||-1527.6028162466|-1527.6028162466|-1527.6028162466|-1527.6028162466|-1527.6028162466|-1545.2253513851|-1587.6392793168|-1627.807752243
08744|1173275|/equities/nayax|TA125||8403.289225156|8165.8501313524|8165.8501313524|8165.8501313524|8165.8501313524|8165.8501313524|8165.8501313524|7990.4445903915|7674.168484662|7674.168484662|7674.168484662|7674.168484662|7674.168484662|7674.168484662|7674.168484662|7324.3538718466|7119.4487464963|7097.9986072181|7028.942896909|6896.1032187877|-7577.6008295746|-7577.6008295746|-7577.6008295746|-7577.6008295746|-7577.6008295746|-7577.6008295746|-7577.6008295746|-7577.6008295746|-7577.6008295746|-7577.6008295746|-7577.6008295746|-7580.445366194|-7620.6615179934|-7633.1794644371|-7661.6994049301|-7664.6104499223|-7696.2893888026|-7707.1548764473|-7718.5633690708|-7718.5633690708|-7718.5633690708|-7718.5633690708|-7936.3066284824|-7936.3066284824|-8021.7712633809|-8021.7712633809|-8021.7712633809|-8021.7712633809|-8021.7712633809|-8021.7712633809|-8045.745848201|-8171.8842757789|-8306.5380841988|-8385.5591004099|-8385.5591004099|-8385.5591004099|-8522.3434448999|-8572.7371004283|-8572.7371004283|-8572.7371004283|-8572.7371004283|-8572.7371004283|-8572.7371004283|-8572.7371004283|-8739.9604024542|-8739.9604024542|-8739.9604024542|-8739.9604024542|-8739.9604024542|-8739.9604024542|-8739.9604024542|-8739.9604024542|-8739.9604024542|-8739.9604024542|-8739.9604024542|-8739.9604024542|-8739.9604024542|-8739.9604024542|-8739.9604024542|-8739.9604024542|-8818.4383966356|-8818.4383966356|-8818.4383966356|-8818.4383966356|-8818.4383966356|-8818.4383966356|-8818.4383966356|-8818.4383966356|-8818.4383966356|-8818.4383966356|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|||7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471||7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7786.1780548471|7536.1695613381|7536.1695613381|7536.1695613381|7536.1695613381|7536.1695613381|7536.1695613381|7513.0217348201|7416.2328324007|7416.2328324007|7416.2328324007|7085.2587026674|7061.3430029638|6982.9366699598|6895.4764151322|6895.4764151322|6895.4764151322|6895.4764151322|6895.4764151322|6895.4764151322||6895.4764151322|6895.4764151322|6895.4764151322|6895.4764151322|6895.4764151322|6895.4764151322|6803.0293501469|6670.3659446076|6377.0732717862|6330.9703019847|6285.3003355386|6200.8503878788|6200.8503878788|6200.8503878788|6200.8503878788|6200.8503878788|6173.1670976432|6009.9854235196|6009.9854235196|6009.9854235196|6009.9854235196|6009.9854235196|6009.9854235196|6009.9854235196|6009.9854235196|6006.4282483551|-7277.9822287678|-7277.9822287678|-7277.9822287678|-7277.9822287678|-7277.9822287678|-7277.9822287678|-7277.9822287678|-7277.9822287678|-7277.9822287678|-7277.9822287678|-7277.9822287678|-7277.9822287678|-7277.9822287678|-7277.9822287678|-7277.9822287678|-7277.9822287678|-7277.9822287678|-7277.9822287678||-7277.9822287678|-7277.9822287678|-7277.9822287678|-7277.9822287678|-7277.9822287678|-7277.9822287678|-7277.9822287678|-7277.9822287678|-7277.9822287678|-7277.9822287678|-7277.9822287678|-7277.9822287678|-7277.9822287678|-7277.9822287678|-7277.9822287678|-7277.9822287678|-7277.9822287678|-7277.9822287678|-7277.9822287678|-7277.9822287678|||-7277.9822287678|-7277.9822287678|-7277.9822287678|-7277.9822287678|-7307.8691430754|-7431.3604689376|-7431.3604689376|-7431.3604689376|||-7431.3604689376|-7431.3604689376|||-7431.3604689376|-7431.3604689376|-7465.5116321529|-7505.583608818|-7505.583608818|-7505.583608818|-7505.583608818|-7505.583608818|-7505.583608818|-7505.583608818|-7505.583608818|-7505.583608818|-7505.583608818|-7505.583608818|-7505.583608818|-7505.583608818|-7505.583608818|-7505.583608818|-7505.583608818|-7505.583608818||-7505.583608818|-7505.583608818|-7505.583608818|-7505.583608818|-7505.583608818|-7505.583608818|6459.3305780921|6459.3305780921
08745|12104|/equities/neto-malinda|TA125||4559.8963663629|4532.5438277492|4532.5438277492|4532.5438277492|4532.5438277492|4532.5438277492|4532.5438277492|4521.937586388|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4450.6627965631|4444.2364406257|4347.8182673619|4308.1314081799|4295.9793424221|4258.4312869409|4258.4312869409|4231.0449752275|4231.0449752275|4231.0449752275|4068.6055280306|3932.7969481859|3932.7969481859|3839.9410535399|3829.1816850173|3829.1816850173|3829.1816850173|3829.1816850173|3769.0907887755|3769.0907887755|3769.0907887755|3681.9330457671|3681.9330457671|3681.9330457671|3681.9330457671|3681.9330457671|3681.9330457671|3556.6677915608|-4200.718462016|-4221.1277308839|-4221.1277308839|-4259.5308120933|-4288.7009023258|-4295.6242979666|-4295.6242979666|-4295.6242979666|-4295.6242979666|-4295.6242979666|-4295.6242979666|-4295.6242979666|-4295.6242979666|-4295.6242979666|-4295.6242979666|-4295.6242979666|-4295.6242979666|-4295.6242979666|-4295.6242979666|-4295.6242979666|-4362.7591799522|-4362.7591799522|-4362.7591799522|-4362.7591799522|-4547.3990888358|-4700.9989875953|-4776.15025814|-4776.15025814|-4776.15025814|-4776.15025814|-4776.15025814|-4776.15025814|-4776.15025814|-4776.15025814|-4776.15025814|-4776.15025814|-4776.15025814|-4776.15025814|-4776.15025814|-4776.15025814|-4776.15025814|-4776.15025814|-4776.15025814|||-4776.15025814|-4776.15025814|-4810.9447312666|-4944.3830347407||-5042.1478163785|-5145.0531293095|-5230.447921455|-5295.3310238389|-5471.5900264876|-5610.6000294307|-5757.1111438119|-5842.2346042354|-5881.2606713727|-6017.1229681919|-6120.7477424354|-6289.6641582616|-6511.6268425129|-6631.4742694588|-6743.5269660653|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525|-6864.7345256525||-6864.7345256525|-6925.1494729472|-7110.6699147271|-7110.6699147271|-7110.6699147271|-7110.6699147271|-7110.6699147271|-7320.2443496968|-7324.085657212|-7324.085657212|-7324.085657212|-7324.085657212|-7330.0951746799|-7376.3330618299|-7376.3330618299|-7376.3330618299|-7376.3330618299|-7376.3330618299|-7405.3025539505|-7405.3025539505|-7405.3025539505|-7474.0028377228|-7566.7253752475|6882.9620210845|6882.9620210845|6882.9620210845|6882.9620210845|6882.9620210845|6882.9620210845|6882.9620210845|6628.7494087463|6628.7494087463|6432.9993430515|-7279.8579590741|-7279.8579590741|-7279.8579590741|-7279.8579590741|-7284.1204985126|-7284.1204985126|-7284.1204985126|-7284.1204985126|-7286.8005539029|-7361.2228376699|-7580.1364862999||-7813.7072069998|6967.2202204951|6967.2202204951|6967.2202204951|6967.2202204951|6967.2202204951|6720.744689439|6530.5496549322|-7151.8903811857|-7151.8903811857|-7151.8903811857|-7151.8903811857|-7151.8903811857|-7151.8903811857|-7151.8903811857|-7151.8903811857|-7151.8903811857|-7151.8903811857|-7151.8903811857|-7151.8903811857|||-7151.8903811857|-7151.8903811857|-7158.7115346508|-7302.9017051676|-7434.5018946306|-7691.0021051451|-7907.8356723835|-7962.872969315|||-8023.1899441906|-8023.1899441906|||-8023.1899441906|-8219.9951223466|-8219.9951223466|-8219.9951223466|-8341.2723581628|-9032.4692868476|7596.2897299759|7596.2897299759|7596.2897299759|7487.377477751|-8374.5010412107|-8374.5010412107|-8374.5010412107|-8374.5010412107|-8374.5010412107|-8374.5010412107|-8374.5010412107|-8374.5010412107|-8374.5010412107|-8374.5010412107||-8374.5010412107|-8374.5010412107|-8374.5010412107|-8437.155606433|-8437.155606433|-8477.4506738144|-8583.6867953559|-8583.6867953559
08746|10941|/equities/nice-systems|TA125/EAFAGROWTH||-81161.817282765|-81161.817282765|-81161.817282765|-81161.817282765|-81161.817282765|-81161.817282765|-82069.241425294|75980.075657007|75980.075657007|75980.075657007|75980.075657007|75980.075657007|75658.97295223|75455.525502478|75073.875588526|75073.875588526|75073.875588526|75073.875588526|75073.875588526|75073.875588526|75073.875588526|73677.639542807|72340.155047563|68790.727830626|-74525.459468363|-74525.459468363|-75072.17718707|71118.899357375|71118.899357375|71118.899357375|71118.899357375|71118.899357375|71118.899357375|71118.899357375|71118.899357375|71118.899357375|71118.899357375|71118.899357375|71118.899357375|71118.899357375|71118.899357375|71118.899357375|71118.899357375|71118.899357375|70853.77706375|69371.761807099|69371.761807099|67437.513118999|67331.206576801|67331.206576801|67331.206576801|67331.206576801|67331.206576801|67331.206576801|67331.206576801|67331.206576801|67331.206576801|66565.229529779|66311.366144199|66058.740160221|64318.044622468|62812.271802742|62123.63533638|60776.803648461|60776.803648461|60776.803648461|60776.803648461|60776.803648461|-66532.309770114|-66532.309770114|-66532.309770114|-66532.309770114|-66532.309770114|-66532.309770114|-66957.566411237|-68130.022574771|-68130.022574771|-68130.022574771|-68130.022574771|-68130.022574771|-68130.022574771|-68130.022574771|-68130.022574771|-68130.022574771|-68130.022574771|-68348.577071197|-68348.577071197|-68348.577071197|-68348.577071197|-68348.577071197|-69321.864011029|-69321.864011029|-69321.864011029|-69321.864011029|-69321.864011029|-69321.864011029|-69321.864011029|-70313.737790032|||-71695.264211147|-72013.906738526|-72013.906738526|-72013.906738526||-72013.906738526|-74191.563042807|-75528.958936452|-76390.509929391|-76526.122143768|-77696.246826409|-78430.580048225|-78430.580048225|-78430.580048225|-78430.580048225|-78430.580048225|-78430.580048225|-79102.311164694|-80030.075511968|-80030.075511968|-80297.112501094|-80297.112501094|-80297.112501094|-80297.112501094|-80560.125001216|-82885.13889024|77388.106165659|77388.106165659|77388.106165659|77388.106165659|77388.106165659|76012.723661307|76012.723661307|75187.904908661|75187.904908661|75187.904908661|75187.904908661|75187.904908661|75187.904908661|75187.904908661||74938.22767629|74834.184844215|74834.184844215|74834.184844215|74834.184844215|74659.649826906|-78328.366649794|-78328.366649794|-78328.366649794|-78328.366649794|-78328.366649794|-78328.366649794|-78328.366649794|-78328.366649794|-79257.629610883|-79695.699567647|-79728.607413894|-79728.607413894|-79728.607413894|-79728.607413894|-79728.607413894|-79728.607413894|-81484.885696166|-81484.885696166|-81924.87299574|-82994.858884155|76898.380524386|76898.380524386|76898.380524386|76898.380524386|76898.380524386|75918.756138206|74654.782956877|74654.782956877|74654.782956877|74654.782956877|74654.782956877|72763.092174308|72691.410091738|72691.410091738|69208.233435265|-72984.297082052|-72984.297082052|-72984.297082052||-72984.297082052|-72984.297082052|-72984.297082052|-72984.297082052|-72984.297082052|-72984.297082052|-72984.297082052|-72984.297082052|-72984.297082052|-73777.369111183|-73777.369111183|-73777.369111183|-74245.517421214|-74245.517421214|-75773.908245793|-77598.78693977|-78478.934493543|-78478.934493543|-79069.927215048|-79657.696905609|||-81325.774339565|-81558.638155073|-81989.042394525|79178.95382636|79178.95382636|79178.95382636|79178.95382636|78041.615362622|||76773.033095602|76773.033095602|||76773.033095602|76773.033095602|76773.033095602|73965.592328447|-78898.315583397|-78898.315583397|-78898.315583397|-78898.315583397|-78898.315583397|-78898.315583397|-78898.315583397|-78898.315583397|-78898.315583397|-78898.315583397|-78898.315583397|-78898.315583397|-78898.315583397|-78898.315583397|-78911.557215754|-78911.557215754||-78911.557215754|-78911.557215754|-78911.557215754|-78911.557215754|-78911.557215754|-78911.557215754|-78911.557215754|-78911.557215754
08747|11047|/equities/nova-measuring|TA125||51735.680859855|51735.680859855|51735.680859855|51735.680859855|51735.680859855|51735.680859855|51735.680859855|51735.680859855|51735.680859855|51735.680859855|51735.680859855|51702.237119142|51702.237119142|51702.237119142|51274.152354603|47766.835949558|-50524.169443479|-50524.169443479|-50524.169443479|-50524.169443479|-50524.169443479|-50524.169443479|-50524.169443479|-50524.169443479|-50524.169443479|47525.403225912|47525.403225912|47525.403225912|47525.403225912|47139.33691768|46772.596575199|46376.773972444|46357.626703887|46357.626703887|46357.626703887|46357.626703887|46357.626703887|46357.626703887|46357.626703887|46357.626703887|45917.03251562|45917.03251562|45917.03251562|44677.786582184|44677.786582184|44677.786582184|44677.786582184|44677.786582184|44677.786582184|44677.786582184|43823.651757983|43533.637528097|43533.637528097|43533.637528097|43519.041697885|43434.490775428|42804.43419492|42234.264890901|42234.264890901|42234.264890901|42234.264890901|41116.405434334|40647.11714926|39875.130165845|39507.922406494|-41679.316164821|-41679.316164821|-41679.316164821|-41679.316164821|-41679.316164821|-41679.316164821|-41679.316164821|-41679.316164821|-41679.316164821|-41715.351294246|-42204.834771384|-42763.149745982|-43799.999686398|-43799.999686398|-44009.444095998|-44937.938337965|-44937.938337965|-44937.938337965|-44937.938337965|-44937.938337965|-44937.938337965|-44937.938337965|-44937.938337965|-44937.938337965|-44937.938337965|-44937.938337965|-44937.938337965|-45394.545187835|-45394.545187835|-45394.545187835|-45394.545187835|-45394.545187835|-46062.272430928|||-46400.302701031|-47061.44744559|-47392.095611839|-47392.095611839||-48801.217346488|-49073.574829431|-49132.86092159|-49680.401023989|-49781.001137766|45857.842332891|45857.842332891|45857.842332891|45857.842332891|45857.842332891|45857.842332891|44714.269258768|44317.771313471|44317.771313471|44317.771313471|44317.771313471|43111.412570523|43033.791745026|42878.08706466|42878.08706466|42878.08706466|42878.08706466|42878.08706466|42878.08706466|42878.08706466|42878.08706466|42878.08706466|42878.08706466|42878.08706466|42878.08706466|42878.08706466|42878.08706466|42878.08706466|42878.08706466|42852.874516289||-43105.686811826|-43105.686811826|-43105.686811826|-43105.686811826|-43105.686811826|-43105.686811826|-43105.686811826|-43105.686811826|-43105.686811826|-43105.686811826|-43105.686811826|40685.179373649|40685.179373649|40685.179373649|40685.179373649|40685.179373649|40685.179373649|40685.179373649|40685.179373649|-42819.000454763|-42819.000454763|-42819.000454763|-42819.000454763|-42819.000454763|-42819.000454763|-42819.000454763|-42819.000454763|-42819.000454763|-42819.000454763|40141.909472599|40141.909472599|40141.909472599|39634.62730163|39634.62730163|39634.62730163|39634.62730163|39422.363668478|39169.574136128|39169.574136128|39169.574136128|39169.574136128|39169.574136128|39169.574136128|39153.971262364||34690.680743983|34690.680743983|34690.680743983|34505.200826648|33534.112029609|33210.124477344|32809.582752604|-35143.423198343|-35143.423198343|-35143.423198343|-35143.423198343|-35143.423198343|-35143.423198343|-35143.423198343|-35143.423198343|-35143.423198343|-35327.692442604|-35609.102714004|-35888.447460004|-36074.595275117|||-36074.595275117|-36074.595275117|-36074.595275117|-36323.99475013|-36715.549722367|-37105.61080263|34599.035660434|34599.035660434|||34599.035660434|34599.035660434|||34599.035660434|34599.035660434|34599.035660434|34599.035660434|34599.035660434|34599.035660434|34599.035660434|34599.035660434|34599.035660434|34599.035660434|34599.035660434|34366.150733816|34158.500815351|33107.223128168|32907.470142409|32557.189047121|31909.44999605|31909.44999605|31909.44999605|31626.426606379||31626.426606379|31626.426606379|30839.540659775|30839.540659775|30839.540659775|30839.540659775|30839.540659775|30839.540659775
08748|997120|/equities/novolog-pharm-up-1966-ltd|TA125||136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|136.6480333496|129.53670270452|-148.24684786816|-148.24684786816|-148.24684786816|-148.96770556203|-148.96770556203|-149.45344250159|-149.45344250159|-149.45344250159|-149.45344250159|-149.45344250159|-149.90938666084|-151.77709476394|-152.72454889|-154.67171963255|-156.429692041|-157.96681745492|-157.96681745492|-157.96681745492|-157.96681745492|-165.23535662716|138.97834501034|138.97834501034|138.97834501034|138.97834501034|138.97834501034|138.97834501034|138.64815468|135.91462478822|-159.08252799718|-159.08252799718|-159.08252799718|-159.08252799718|-159.08252799718|-159.08252799718|-159.08252799718|-159.08252799718|-159.08252799718|-159.4416987919|-163.18522257531|-163.30580048787|-166.40643803529|-171.06270553726|-172.02523329146|-174.47248228266|-175.71787787311|-175.71787787311|-177.62024875684|-177.62024875684|-177.62024875684|-177.62024875684|-177.62024875684|-185.3002772442|-187.86697505487|-192.06886337612|-192.60105934082|-192.60105934082|-192.90624783287|-192.90624783287|-194.3902767262|||-195.86450289561|-195.86450289561|-195.86450289561|-198.27117531751||-198.27117531751|-198.27117531751|-198.27117531751|-198.27117531751|-198.27117531751|-198.27117531751|-198.27117531751|-198.27117531751|-198.27117531751|-198.27117531751|-198.27117531751|-198.27117531751|-198.27117531751|-198.27117531751|-198.27117531751|-198.27117531751|-198.27117531751|-198.27117531751|-198.27117531751|-198.48971577601|-198.48971577601|180.32524377291|180.32524377291|180.32524377291|180.32524377291|180.32524377291|180.32524377291|180.32524377291|180.32524377291|180.32524377291|180.32524377291|180.32524377291|180.32524377291|180.32524377291|180.32524377291||180.32524377291|180.32524377291|180.32524377291|174.211386378|170.24597791321|167.86219886814|165.31911154891|-184.15504110186|-184.15504110186|-184.15504110186|-184.15504110186|-184.15504110186|-184.15504110186|-184.15504110186|-184.15504110186|-184.15504110186|-184.15504110186|-184.15504110186|-184.15504110186|-184.15504110186|-184.15504110186|-184.15504110186|-184.15504110186|-184.15504110186|-184.15504110186|-184.15504110186|-184.15504110186|-184.15504110186|-184.15504110186|-184.15504110186|-184.15504110186|-184.15504110186|-184.15504110186|-184.15504110186|-184.15504110186|-184.15504110186|-184.63893167541|-187.68214800143|-189.47460600827|-191.29400938853|-193.28890556592|-193.28890556592|-193.45953182234|-193.45953182234||-193.45953182234|-193.45953182234|-193.45953182234|-193.45953182234|-193.45953182234|-193.45953182234|-193.45953182234|-193.45953182234|-193.45953182234|-193.45953182234|-193.45953182234|173.76658608891|173.76658608891|173.76658608891|173.76658608891|173.76658608891|173.76658608891|173.76658608891|173.76658608891|173.76658608891|||173.76658608891|173.76658608891|173.76658608891|173.76658608891|173.76658608891|173.76658608891|173.76658608891|173.76658608891|||173.76658608891|173.76658608891|||173.76658608891|173.76658608891|173.76658608891|173.76658608891|173.76658608891|173.76658608891|173.76658608891|173.76658608891|173.76658608891|166.32953704703|-199.65897085388|-199.65897085388|-199.65897085388|-199.65897085388|-199.65897085388|-199.65897085388|-199.65897085388|-199.65897085388|-199.65897085388|-199.65897085388||-199.65897085388|-199.65897085388|-199.65897085388|-199.65897085388|-199.65897085388|-199.65897085388|-204.67663597751|-213.69070375946
08749|11973|/equities/one-software|TA125||-4864.68161484|-4864.68161484|-4864.68161484|-4864.68161484|-4864.68161484|-4864.68161484|-4864.68161484|-4864.68161484|-4864.68161484|-4864.68161484|-4864.68161484|-4864.68161484|-4864.68161484|-4874.0906831555|-4917.0375934431|4476.4360951679|4476.4360951679|4476.4360951679|4476.4360951679|4476.4360951679|4476.4360951679|4476.4360951679|4476.4360951679|4476.4360951679|4476.4360951679|4476.4360951679|4425.928994631|4399.86554959|4353.6051662704|4353.6051662704|4353.6051662704|4353.6051662704|4331.7170843382|4331.7170843382|4331.7170843382|4331.7170843382|4331.7170843382|4331.7170843382|4331.7170843382|4331.7170843382|4331.7170843382|4331.7170843382|4331.7170843382|4331.7170843382|4331.7170843382|4331.7170843382|4331.7170843382|4331.7170843382|4331.7170843382|4331.7170843382|4331.7170843382|4331.7170843382|4278.5426396958|4278.5426396958|4278.5426396958|4218.4362663287|4215.9847403652|4202.4274892946|4164.6972103274|4113.3857892526|-4484.3256257802|-4484.3256257802|-4484.3256257802|-4484.3256257802|-4484.3256257802|-4484.3256257802|-4484.3256257802|-4484.3256257802|-4484.3256257802|-4484.3256257802|-4484.3256257802|-4484.3256257802|-4484.3256257802|-4484.3256257802|-4491.5686738027|-4491.5686738027|-4569.6874153363|-4626.0415725959|-4651.9350806622|-4720.2612007357|-4767.6791119286|-4829.3656799207|-4891.5174221341|-5056.9082468156|-5079.4212439681|-5079.4212439681|-5079.4212439681|-5079.4212439681|-5079.4212439681|-5079.4212439681|-5115.71827566|-5115.71827566|-5115.71827566|-5115.71827566|-5115.71827566|-5115.71827566|-5115.71827566|-5115.71827566|||-5115.71827566|-5115.71827566|-5115.71827566|-5115.71827566||-5115.71827566|-5115.71827566|-5115.71827566|-5115.71827566|-5115.71827566|-5115.71827566|-5115.71827566|-5115.71827566|-5115.71827566|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098|-5130.4802741098||-5130.4802741098|-5130.4802741098|4624.1535983694|4624.1535983694|4624.1535983694|4624.1535983694|4624.1535983694|4624.1535983694|4624.1535983694|4624.1535983694|4624.1535983694|4624.1535983694|4624.1535983694|4624.1535983694|4624.1535983694|4624.1535983694|4610.0837535327|4610.0837535327|4610.0837535327|4610.0837535327|4610.0837535327|4610.0837535327|4610.0837535327|4610.0837535327|4610.0837535327|4610.0837535327|4610.0837535327|4610.0837535327|4610.0837535327|4610.0837535327|4552.7824117687|4552.7824117687|4460.0360130764|-4904.0637162605|-4904.0637162605|-4904.0637162605|-4904.0637162605|-4904.0637162605|-4904.0637162605|-4904.0637162605|-4904.0637162605|-4904.0637162605|-4904.0637162605|-4904.0637162605||-4941.3485736228|4464.7344669098|4464.7344669098|4464.7344669098|4375.7049632331|4235.7277369257|4127.4197076952|4053.7441196613|3990.5490218459|3913.2766909399|3862.6828158647|3862.6828158647|3862.6828158647|3862.6828158647|3862.6828158647|3801.0364620719|-4133.7498648545|-4133.7498648545|-4133.7498648545|-4133.7498648545|||-4133.7498648545|-4133.7498648545|-4154.3331831717|-4210.9257590797|-4221.3034062712|-4221.3034062712|-4249.7499483504|-4249.7499483504|||-4249.7499483504|-4249.7499483504|||-4249.7499483504|-4249.7499483504|-4249.7499483504|-4270.444387056|-4317.4398666824|-4317.4398666824|-4317.4398666824|-4317.4398666824|-4317.4398666824|-4317.4398666824|-4317.4398666824|-4317.4398666824|-4317.4398666824|-4317.4398666824|-4317.4398666824|-4317.4398666824|-4419.5442963137|-4444.7140156744|-4444.7140156744|-4444.7140156744||-4444.7140156744|-4444.7140156744|-4444.7140156744|-4444.7140156744|-4444.7140156744|-4444.7140156744|-4555.0155729716|-4659.3402135452
08750|1043291|/equities/opc-energy|TA125||2385.9540154874|2385.9540154874|2385.9540154874|2385.9540154874|2385.9540154874|2385.9540154874|2385.9540154874|2385.9540154874|2370.3933505415|2334.8121433554|2334.8121433554|2334.8121433554|2334.8121433554|2334.8121433554|2334.8121433554|2334.8121433554|2334.8121433554|2334.8121433554|2334.8121433554|2334.8121433554|2334.8121433554|2334.8121433554|2334.8121433554|2334.8121433554|2334.8121433554|2334.8121433554|2334.8121433554|2334.8121433554|2263.8468259504|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2449.130370934|-2485.5893010378|-2556.5992233753|-2568.6102481948|-2587.900275772|-2588.2206712888|-2588.2206712888|-2588.2206712888|-2588.2206712888|-2588.2206712888|-2588.2206712888|-2588.2206712888|-2588.2206712888|-2588.2206712888|-2588.2206712888|-2595.782546217|-2595.782546217|-2595.782546217|-2595.782546217|-2595.782546217|-2595.782546217|-2595.782546217|-2595.782546217|||-2595.782546217|-2595.782546217|-2595.782546217|-2595.782546217||-2597.7634753143|-2597.7634753143|-2597.7634753143|-2597.7634753143|-2597.7634753143|-2597.7634753143|-2597.7634753143|-2597.7634753143|-2597.7634753143|-2597.7634753143|-2597.7634753143|-2597.7634753143|-2604.8252781658|-2604.8252781658|-2618.4725312954|-2647.3028125504|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196||2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196|2370.1993020196|-2636.1166695464|-2636.1166695464|-2636.1166695464|-2636.1166695464|-2636.1166695464|-2636.1166695464|-2644.0740772737|-2660.7489747486|-2716.8877497207|-2725.2355963247|-2725.2355963247|-2725.2355963247|2426.7399778703|2426.7399778703|2426.7399778703|2426.7399778703|2426.7399778703|2426.7399778703|2426.7399778703|2426.7399778703|2426.7399778703|2425.6357751485|2425.6357751485|2271.039750165|2265.9886112944|2252.7095681049|-2579.5136571845|-2579.5136571845|-2579.5136571845|-2579.5136571845|-2579.5136571845|-2579.5136571845|-2579.5136571845|-2579.5136571845|-2600.6262857605|-2713.473650845|-2746.1373898278|-2852.7637664753||-2872.5299165956|-2872.5299165956|-2872.5299165956|-2872.5299165956|-2872.5299165956|-2872.5299165956|-2872.5299165956|-2872.5299165956|-2872.5299165956|-2872.5299165956|-2872.5299165956|-2872.5299165956|-2872.5299165956|-2872.5299165956|-2887.5527611578|-2887.5527611578|-2887.5527611578|-2887.5527611578|-2914.891956842|-2919.0466187133|||-2960.6869664888|-2960.6869664888|-2960.6869664888|-2960.6869664888|-2965.4855183209|-3052.3727981344|-3096.7475534826|-3106.9282072132|||-3106.9282072132|-3106.9282072132|||-3106.9282072132|-3106.9282072132|-3106.9282072132|-3106.9282072132|-3147.3646746813|-3174.0304625695|-3174.0304625695|-3210.0338472995|-3239.1487192216|-3261.5709454343|-3261.5709454343|-3261.5709454343|-3263.8010504826|-3307.5590514089|-3307.5590514089|-3307.5590514089|-3307.5590514089|-3307.5590514089|-3307.5590514089|-3307.5590514089||-3307.5590514089|-3307.5590514089|-3307.5590514089|-3381.1654955665|-3381.1654955665|-3431.2394395184|-3446.5438216871|-3559.3820240967
08751|41400|/equities/opko-health?cid=41400|TA125||-403.98145996223|-403.98145996223|-409.81272650969|-412.66943518629|-412.66943518629|-419.40522522542|-419.40522522542|-419.40522522542|-419.40522522542|-425.07802226382|-431.79224424712|-441.55771098157|-441.55771098157|-445.91411415758|-446.15244238648|-446.15244238648|-446.15244238648|-446.53451990175|-446.53451990175|-446.53451990175|-446.53451990175|-446.53451990175|-446.53451990175|-446.53451990175|-451.69945774131|-569.77717187728|-606.99125117031|-606.99125117031|-606.99125117031|-606.99125117031|-606.99125117031|-606.99125117031|-606.99125117031|-606.99125117031|-606.99125117031|-606.99125117031|-606.99125117031|-606.99125117031|-606.99125117031|-606.99125117031|-606.99125117031|-606.99125117031|549.11483248283|549.11483248283|549.11483248283|541.23854170842|541.23854170842|541.23854170842|512.52478268291|512.52478268291|512.52478268291|512.52478268291|510.74419416482|502.00950695623|502.00950695623|497.31055107767|490.81174512103|472.86862400058|470.23733762108|466.84969690538|466.84969690538|466.84969690538|-548.90075449888|-548.90075449888|-548.90075449888|-568.03539801723|-568.03539801723|-568.03539801723|-568.03539801723|-568.03539801723|-568.03539801723|-568.03539801723|-568.03539801723|-572.38011498076|-572.38011498076|-582.99710671821|-582.99710671821|-582.99710671821|-582.99710671821|-585.6467757481|-598.10750995937|-600.04723764631|-600.04723764631|-600.04723764631|-607.23027829299|-633.18305737083|-633.18305737083|-633.18305737083|-633.18305737083|-633.18305737083|-641.33464686744|-641.33464686744|-660.44405817844|-677.44783885365|-677.44783885365|-677.44783885365|-677.44783885365|-683.18650253487|||-687.5905427742|-690.83028743885|-690.83028743885|-698.55589324261||-705.50099384812|-720.82885628307|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-733.95044675184|-746.26160478937|-762.12407331116|-762.12407331116|-762.12407331116||-762.12407331116|-775.79339037611|691.71020771347|691.71020771347|691.71020771347|691.71020771347|691.71020771347|691.71020771347|691.71020771347|691.71020771347|691.71020771347|691.71020771347|691.71020771347|691.71020771347|691.71020771347|691.71020771347|682.29344596787|682.29344596787|676.12049484169|564.55558249287|564.55558249287|522.35621565506|518.20134055531|513.25247553723|513.25247553723|-591.79833912441|-591.79833912441|-591.79833912441|-591.79833912441|-591.79833912441|-591.79833912441|-591.79833912441|-591.79833912441|-591.79833912441|-591.79833912441|-591.79833912441|-591.79833912441|-591.79833912441|-591.79833912441|-591.79833912441|-596.37038596018|-608.18376014347|-608.18747464943|-619.2083187294||-647.88434094559|-647.88434094559|-649.47706719648|-658.13007059375|-681.96122056809|-681.96122056809|-702.76532357404|611.37186269551|611.37186269551|611.37186269551|609.67985354297|603.95166395761|603.95166395761|583.7740927654|501.2045414136|-569.46739404173|-569.46739404173|-569.46739404173|-569.46739404173|-569.46739404173|||-569.46739404173|-569.46739404173|-569.46739404173|504.93300279185|504.93300279185|504.93300279185|504.93300279185|484.44223820948|||479.82049077658|479.82049077658|||479.82049077658|472.03944369056|460.9604997712|434.30063922505|434.30063922505|434.30063922505|434.30063922505|434.30063922505|434.30063922505|434.30063922505|434.30063922505|434.30063922505|434.30063922505|423.41180745871|408.55202083357|386.29113493769|378.13553959573|378.13553959573|-434.52885747151|-434.52885747151||-434.52885747151|-434.52885747151|-434.52885747151|-434.52885747151|-434.52885747151|-434.52885747151|-434.52885747151|-440.13206996075
08752|945707|/equities/ormat-technologies-inc?cid=945707|TA125||-25072.135874435|-25072.135874435|-25072.135874435|-25369.039860483|-25398.320815411|-25398.320815411|-25460.356461568|-25617.291927862|-25617.291927862|-25697.546586513|-26063.385096125|-26473.761217917|-26703.203349973|-26703.203349973|-26703.203349973|-26703.203349973|-26738.003722192|-27575.004135769|-27650.004595299|-27781.116216998|-28071.240241109|26090.114483204|26090.114483204|26090.114483204|26090.114483204|26090.114483204|26090.114483204|26090.114483204|26090.114483204|26090.114483204|26090.114483204|26041.238314672|25900.173884955|25900.173884955|25900.173884955|25900.173884955|25900.173884955|25900.173884955|25900.173884955|25900.173884955|25559.082094395|24419.248414807|24419.248414807|24419.248414807|24323.609349786|24191.232610873|24147.822511486|24147.822511486|24147.822511486|23939.247234985|-25500.59519049|-25500.59519049|-25500.59519049|-25500.59519049|-25500.59519049|-25500.59519049|-25500.59519049|-25500.59519049|-25500.59519049|-25500.59519049|-25500.59519049|-25500.59519049|-25500.59519049|-25500.59519049|-25740.105767211|-26190.117519124|-26528.02817081|-26528.02817081|-26528.02817081|-26528.02817081|-26528.02817081|-26528.02817081|-26767.253523123|-26821.948359025|-27042.720398917|-27439.321260769|-27439.321260769|-27439.321260769|-27439.321260769|-27439.321260769|-27439.321260769|-27439.321260769|-27439.321260769|-27439.321260769|-27439.321260769|-27439.321260769|-27439.321260769|-27439.321260769|-27439.321260769|-27439.321260769|-27439.321260769|-27439.321260769|-27670.35695641|-28027.786365939|-28027.786365939|-28568.65151771|-29025.063602111|-29025.063602111|||-29480.626224568|-29591.513857491|-29591.513857491|-29741.59405196||-29741.59405196|-29741.59405196|-29741.59405196|-29871.771168844|-29945.643418326|-29945.643418326|-29955.290278541|-29955.290278541|-29955.290278541|-29955.290278541|-29955.290278541|-29955.290278541|-29955.290278541|-29956.930008446|-29956.930008446|-29956.930008446|-29956.930008446|-30015.477787162|-30265.528132299|-30265.528132299|-30380.35481053|-30380.35481053|-30380.35481053|-30380.35481053|-30380.35481053|-30380.35481053|-30380.35481053|-30380.35481053|-30380.35481053|-30380.35481053|-31104.82075374|-31104.82075374|29369.557733848|29369.557733848|29369.557733848||29369.557733848|29369.557733848|29067.841926497|-30809.424345153|-30809.424345153|-30809.424345153|-30809.424345153|-30809.424345153|-30809.424345153|-30809.424345153|-30809.424345153|-30809.424345153|-30809.424345153|-30809.424345153|-30979.854526871|-30979.854526871|-30979.854526871|-30979.854526871|-30979.854526871|-30979.854526871|-30979.854526871|-31070.393918745|-31359.882131939|-31495.980146599|-32078.647432866|-32078.647432866|-32078.647432866|-32078.647432866|-32078.647432866|-32078.647432866|-32078.647432866|-32078.647432866|-32434.052703184|-32663.947447982|30586.725057797|30435.637939365|30435.637939365|30435.637939365|30396.264377073|30344.536249427|30344.536249427|30344.536249427|30344.536249427|30344.536249427||30344.536249427|30344.536249427|30344.536249427|30344.536249427|30344.536249427|30344.536249427|30344.536249427|30344.536249427|30344.536249427|30344.536249427|30344.536249427|30344.536249427|30344.536249427|30344.536249427|30344.536249427|30344.536249427|30344.536249427|30344.536249427|30344.536249427|30344.536249427|||30344.536249427|30275.040277141|-31816.453980599|-31816.453980599|-31816.453980599|-31816.453980599|-31816.453980599|-31816.453980599|||-31816.453980599|-31816.453980599|||-31816.453980599|-31816.453980599|-31816.453980599|-31816.453980599|-31816.453980599|-31816.453980599|-31816.453980599|-31816.453980599|-31816.453980599|-32389.948867332|-32569.346868768|-32569.346868768|-32569.346868768|-33234.829854186|-33300.922060207|30051.753266437|-32564.394308485|-32564.394308485|-32564.394308485|-32564.394308485||-32564.394308485|-32564.394308485|-32564.394308485|-32564.394308485|-32564.394308485|-32564.394308485|-32564.394308485|-32991.549231651
08753|1168509|/equities/oy-nofar-energy|TA125||-9643.4919181941|-9643.4919181941|-9643.4919181941|-9643.4919181941|-9643.4919181941|-9643.4919181941|-9643.4919181941|-9643.4919181941|-9643.4919181941|-9643.4919181941|-9643.4919181941|-9643.4919181941|-9643.4919181941|-9643.4919181941|-9643.4919181941|-9683.3799091046|-9767.9221212273|8887.6135750204|8887.6135750204|8887.6135750204|8887.6135750204|8887.6135750204|8887.6135750204|8887.6135750204|8887.6135750204|8887.6135750204|8887.6135750204|8887.6135750204|8714.8624382968|8714.8624382968|8635.9027092187|8572.5784762945|8572.5784762945|8572.5784762945|8440.9240448081|8440.9240448081|8358.4156053423|8102.3506726026|7873.671380516|7873.671380516|7873.671380516|7873.671380516|7873.671380516|7873.671380516|7873.671380516|7873.671380516|7824.1904227955|7663.8782475506|7624.3091639451|7617.6648339439|7617.6648339439|7617.6648339439|7546.5278929271|7546.5278929271|7546.5278929271|7452.8643254746|7382.4603616384|7358.9004018204|7233.3029652104|7233.3029652104|7026.281072456|-8079.2745770273|-8079.2745770273|-8079.2745770273|-8079.2745770273|-8079.2745770273|-8079.2745770273|-8079.2745770273|-8079.2745770273|-8079.2745770273|-8079.2745770273|-8097.310119379|-8097.310119379|-8097.310119379|-8131.2285424433|-8131.2285424433|-8245.3094916036|-8339.3438795596|-8406.826532844|-8477.7793241462|-8477.7793241462|-8477.7793241462|-8477.7793241462|-8477.7793241462|-8477.7793241462|-8477.7793241462|-8477.7793241462|-8477.7793241462|-8477.7793241462|-8535.5881379402|8097.9532457108|8097.9532457108|8097.9532457108|8097.9532457108|8097.9532457108|8095.3369396786|7937.6847423876|7937.6847423876|||7937.6847423876|7937.6847423876|7937.6847423876|7937.6847423876||7937.6847423876|7937.6847423876|7937.6847423876|-8739.7394527419|-8739.7394527419|-8739.7394527419|-8739.7394527419|-8739.7394527419|-8739.7394527419|-8739.7394527419|-8739.7394527419|-8739.7394527419|-8739.7394527419|-8739.7394527419|-8739.7394527419|-8739.7394527419|-8773.5088514978|-8773.5088514978|-8773.5088514978|-8899.0653905531|-8902.5726561701|-8970.0251735224|-9024.3057483582|8130.0517588169|8130.0517588169|8130.0517588169|8130.0517588169|8130.0517588169|8130.0517588169|8130.0517588169|8130.0517588169|8130.0517588169|8130.0517588169|8130.0517588169|8130.0517588169||8130.0517588169|8130.0517588169|8130.0517588169|8130.0517588169|8130.0517588169|8130.0517588169|-8731.6857633318|-8731.6857633318|-8731.6857633318|-8731.6857633318|-8731.6857633318|-8731.6857633318|-8731.6857633318|-8731.6857633318|-8824.8175148131|-8888.5828715356|-8888.5828715356|-8888.5828715356|-8888.5828715356|-8888.5828715356|-8925.9878395605|-8925.9878395605|-8925.9878395605|-8925.9878395605|-8960.3198217338|-9013.820778902|-9013.820778902|-9013.820778902|-9013.820778902|-9013.820778902|-9082.6114936927|-9082.6114936927|-9082.6114936927|-9182.3712836753|-9182.3712836753|-9182.3712836753|-9182.3712836753|-9182.3712836753|-9182.3712836753|-9182.3712836753|-9182.3712836753|-9182.3712836753|-9182.3712836753|-9182.3712836753||-9182.3712836753|-9182.3712836753|-9182.3712836753|-9182.3712836753|-9182.3712836753|-9182.3712836753|-9182.3712836753|-9182.3712836753|-9182.3712836753|-9182.3712836753|-9182.3712836753|-9182.3712836753|-9243.6585676507|-9243.6585676507|-9243.6585676507|-9243.6585676507|-9243.6585676507|-9243.6585676507|-9243.6585676507|-9243.6585676507|||-9243.6585676507|-9243.6585676507|-9243.6585676507|-9243.6585676507|-9243.6585676507|-9243.6585676507|-9243.6585676507|-9243.6585676507|||-9243.6585676507|-9243.6585676507|||-9243.6585676507|-9243.6585676507|-9243.6585676507|-9243.6585676507|-9243.6585676507|-9243.6585676507|-9243.6585676507|-9243.6585676507|-9243.6585676507|-9243.6585676507|-9243.6585676507|-9243.6585676507|-9243.6585676507|-9243.6585676507|-9243.6585676507|-9243.6585676507|-9243.6585676507|-9385.5095196119|-9610.5008291621|-9610.5008291621||-9610.5008291621|-9610.5008291621|-9610.5008291621|-9838.7294187186|-9838.7294187186|-9916.3881712575|-9916.3881712575|-10006.653523619
08754|10954|/equities/partner-comms|TA125||-1807.0890094247|-1807.0890094247|-1807.0890094247|-1807.0890094247|-1807.0890094247|-1807.0890094247|-1807.0890094247|-1807.0890094247|-1807.0890094247|-1807.0890094247|-1807.0890094247|-1807.0890094247|-1807.0890094247|-1807.0890094247|-1854.5988993607|1674.0162285146|1674.0162285146|1674.0162285146|1674.0162285146|1674.0162285146|1674.0162285146|1674.0162285146|1674.0162285146|1674.0162285146|1674.0162285146|1674.0162285146|1660.3657142156|1660.3657142156|1636.1388463094|1636.1388463094|1636.1388463094|1636.1388463094|1636.1388463094|1636.1388463094|1636.1388463094|1636.1388463094|1636.1388463094|1627.2098292326|1583.270059732|1583.270059732|1583.270059732|1583.270059732|1583.270059732|1583.270059732|1583.270059732|1558.8000663689|1558.0000737432|1521.2223041592|1492.9548150574|1492.9548150574|1492.9548150574|1492.9548150574|1460.2831278415|1423.3145864906|1397.0717627673|1360.6750157621|1360.6750157621|1355.4166841802|1346.1852046446|1312.8168940496|1289.4632156107|1286.8835291314|1286.8835291314|1286.8835291314|1286.8835291314|1286.8835291314|1286.8835291314|1286.8835291314|1286.8835291314|1286.8835291314|1286.8835291314|1286.8835291314|1261.092810146|1199.1031223844|-1358.6039111887|-1358.6039111887|-1358.6039111887|-1358.6039111887|-1358.6039111887|-1358.6039111887|-1358.6039111887|-1358.6039111887|-1358.6039111887|-1362.7821235431|-1392.9801372701|-1435.366819189|-1478.74091021|-1494.0319879135|-1494.0319879135|-1553.2577643484|-1623.4983334029|-1623.4983334029|-1623.4983334029|-1623.4983334029|-1623.4983334029|-1623.4983334029|-1623.4983334029|-1623.4983334029|||-1623.4983334029|-1623.4983334029|-1623.4983334029|-1623.4983334029||-1669.2076976798|-1669.2076976798|-1669.2076976798|-1669.2076976798|-1669.2076976798|-1680.0641085331|-1704.4045650368|-1732.4994630084|-1732.4994630084|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579|-1755.477966579||-1755.477966579|1506.950631545|1506.950631545|1506.950631545|1506.950631545|1506.950631545|1473.1673683833|1404.9081870926|-1585.8106283044|-1585.8106283044|-1585.8106283044|-1585.8106283044|-1585.8106283044|-1595.9556409919|-1595.9556409919|-1595.9556409919|-1595.9556409919|-1595.9556409919|-1595.9556409919|-1614.5618233243|-1623.5686925826|-1641.9652139806|-1644.2965604699|-1644.2965604699|-1647.0517338554|-1660.5181109025|-1660.5181109025|-1660.5181109025|-1660.5181109025|-1660.5181109025|-1660.5181109025|-1660.5181109025|-1660.5181109025|-1660.5181109025|-1660.5181109025|-1665.1312343362|-1670.2013714846|-1688.1126349829|-1709.2933765221|-1709.2933765221|-1717.381529469|-1758.20169941|-1770.8539498889|-1770.8539498889||-1792.9488332099|-1813.1653702332|-1847.0170780369|-1847.6425514966|-1847.6425514966|-1847.6425514966|-1847.6425514966|-1883.3803815418|-1883.3803815418|-1883.3803815418|-1883.3803815418|-1883.3803815418|-1938.4226461576|-1943.4259279581|-1943.4259279581|-1943.4259279581|-1943.4259279581|-1943.4259279581|-1943.4259279581|-1943.4259279581|||-1943.4259279581|-1943.4259279581|-1943.4259279581|-1943.4259279581|-2007.9455900717|-2007.9455900717|-2008.7014119567|-2008.7014119567|||-2008.7014119567|-2008.7014119567|||-2008.7014119567|-2008.7014119567|-2031.723791063|-2093.0264345144|-2155.6404827938|-2272.853202959|-2272.853202959|-2272.853202959|-2272.853202959|-2272.853202959|-2272.853202959|-2272.853202959|-2272.853202959|-2272.853202959|-2272.853202959|-2272.853202959|-2272.853202959|-2272.853202959|-2272.853202959|-2272.853202959||-2272.853202959|-2272.853202959|-2272.853202959|-2377.9480032878|-2389.7938312195|-2389.7938312195|-2390.6598124661|-2485.8145832915
08755|10955|/equities/paz-oil-company|TA125||-31278.905736017|-31278.905736017|-31278.905736017|-31278.905736017|-31686.820951121|-31686.820951121|-31686.820951121|-31686.820951121|-31686.820951121|-31686.820951121|-31686.820951121|-31686.820951121|-31686.820951121|-31686.820951121|-31686.820951121|-31686.820951121|-31686.820951121|-32330.912167913|-32774.902408792|-32779.383447412|-32779.383447412|-32779.383447412|-32779.383447412|-32779.383447412|-32779.383447412|-32779.383447412|-32779.383447412|-32779.383447412|-32779.383447412|-32779.383447412|-33586.214132608|30521.153718277|30521.153718277|30521.153718277|30521.153718277|30521.153718277|30521.153718277|30521.153718277|30521.153718277|30521.153718277|30521.153718277|30521.153718277|30521.153718277|30521.153718277|30521.153718277|30521.153718277|30521.153718277|30117.393020308|29447.658911453|29179.455446238|29179.455446238|29050.926538049|29050.926538049|29050.926538049|28548.251708944|28101.977418449|28101.977418449|28087.752687166|27851.947430184|27730.291704992|27730.291704992|27730.291704992|27730.291704992|27730.291704992|27730.291704992|27730.291704992|27730.291704992|27511.990783325|27182.767537027|26824.741707808|-30161.333319433|-30161.333319433|-30161.333319433|-30161.333319433|-30161.333319433|-30161.333319433|-30161.333319433|-30161.333319433|-30161.333319433|-30340.925910481|-31427.139900535|-31439.599889483|-31742.333210537|-32433.703567263|-33185.226185848|-33245.540205334|-33245.540205334|-33245.540205334|-33245.540205334|-33245.540205334|-33973.33994917|-33973.33994917|-33973.33994917|-33973.33994917|-33973.33994917|-33973.33994917|-33973.33994917|-34338.711054633|||-34563.567838481|-34625.022022816|-34625.022022816|-35215.580025351||-35507.866694835|-35863.185216483|-36019.190969113|-36019.190969113|-36019.190969113|-36084.656632347|-36827.396258164|-36865.05005701|-36865.05005701|-36865.05005701|-36865.05005701|-36865.05005701|-37205.0556189|-37965.061798778|-38121.735331975|-38681.928146639|39170.510086915|39170.510086915|39170.510086915|38477.788985461|37901.197029324|37901.197029324|37901.197029324|37901.197029324|37901.197029324|37901.197029324|37716.330032582|37156.47781398|36939.419793311|36748.663094029|36748.663094029|36748.663094029|36748.663094029|36748.663094029|36748.663094029||36748.663094029|36748.663094029|36748.663094029|36748.663094029|36587.000128983|36587.000128983|36587.000128983|36356.731639968|36356.731639968|36356.731639968|36356.731639968|36334.761152969|36334.761152969|36334.761152969|36334.761152969|36334.761152969|36334.761152969|36334.761152969|36334.761152969|36334.761152969|36334.761152969|36334.761152969|36334.761152969|36334.761152969|36334.761152969|36334.761152969|36334.761152969|36334.761152969|36334.761152969|36334.761152969|36334.761152969|36334.761152969|35971.771542882|35971.771542882|35971.771542882|35971.771542882|35971.771542882|35971.771542882|35971.771542882|35672.523936536|35417.734582468|35417.734582468|35417.734582468|35417.734582468||35417.734582468|35417.734582468|35417.734582468|35417.734582468|34868.59398052|34668.993311689|34353.489216378|34353.489216378|34353.489216378|34353.489216378|34353.489216378|34353.489216378|34353.489216378|34353.489216378|-37962.270512855|-37962.270512855|-37962.270512855|-37962.270512855|-37962.270512855|-37962.270512855|||-38545.856125394|-38747.600154808|-38747.600154808|-39507.333505342|-39532.527977267|-39532.527977267|-39532.527977267|-39532.527977267|||-39532.527977267|-39532.527977267|||-39532.527977267|-39532.527977267|-39532.527977267|-39532.527977267|-39532.527977267|-39532.527977267|-39532.527977267|-39532.527977267|-39532.527977267|-39532.527977267|-39532.527977267|-39532.527977267|-39925.586641408|-40414.540712675|-40707.267458528|-41121.408287253|-41547.675874726|-42221.862083029|-43010.957870032|-43094.938959529||-43094.938959529|-43094.938959529|-43094.938959529|-43094.938959529|-43094.938959529|-43094.938959529|-43324.376621699|-44111.637804566
08756|24046|/equities/perion-network-ta|TA125||-9940.9208334438|-11193.023148271|-11621.681372155|-11621.681372155|-11621.681372155|-11621.681372155|10632.357514191|10632.357514191|10632.357514191|10542.619460212|-11480.850343384|-11480.850343384|-11480.850343384|-11480.850343384|-11480.850343384|-11480.850343384|-11480.850343384|-11480.850343384|-11480.850343384|-11480.850343384|-11480.850343384|-11480.850343384|-11480.850343384|-11480.850343384|-11480.850343384|-11706.500381538|-11746.720542984|-11746.720542984|-11746.720542984|-11746.720542984|-11746.720542984|-11746.720542984|-11746.720542984|-11746.720542984|-11787.467269982|10781.062178149|10781.062178149|10781.062178149|10781.062178149|10781.062178149|10781.062178149|10145.069086833|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|10070.951790313|-11185.763617874|-11185.763617874|-11185.763617874|-11185.763617874|-11188.126242082|-11463.695824536|-11514.925685234|-11514.925685234|-11514.925685234|-11643.250761371|-11699.773597133|-11699.773597133|-11699.773597133|-11699.773597133|-11699.773597133|-12482.933603749|-12482.933603749|-12482.933603749|-12507.757535492|-12507.757535492|-12657.578895829|-12657.578895829|-12657.578895829|-12657.578895829|-12657.578895829|-12657.578895829|-12657.578895829|-12657.578895829|||-12972.143569317|-12972.143569317|-12972.143569317|-12972.143569317||-13199.048410352|-13367.276011502|-13862.528901669|12324.960354363|12324.960354363|12324.960354363|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939||12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12093.858723939|12069.843026599|11935.936696221|11744.374106913|-12438.816328437|-12438.816328437|-12438.816328437|-12438.816328437|-12474.795920485|-12484.217689428|-12503.575210475|-12594.57185733|-12594.57185733|-12594.57185733|-12594.57185733|-12594.57185733|-12594.57185733|-12594.57185733|-12594.57185733|-12594.57185733|-12594.57185733|-12594.57185733|-12594.57185733|-12594.57185733|-12594.57185733|-12594.57185733|-12594.57185733|-12608.403118308|-12608.403118308|-12608.403118308|-12608.403118308|-12608.403118308|-12612.28164238|-12612.28164238||-12612.28164238|-12612.28164238|-12612.28164238|-12612.28164238|-12893.090713756|-13263.989681951|-13477.210757724|-13598.347977901|-13598.347977901|-13598.347977901|-13598.347977901|-13598.347977901|-13598.347977901|-13599.831086556|-14032.034540618|-14305.843683308|-14305.843683308|-14305.843683308|-14305.843683308|-14474.270759231|||-14928.634176923|-15460.14908547|13947.683010329|13947.683010329|13947.683010329|13809.092233699|13593.435815221|13546.87290843|||13546.87290843|13546.87290843|||13546.87290843|12925.969898256|12847.18877584|12412.987528711|12325.725344088|12325.725344088|12314.694826764|12302.438696404|12283.820773783|11997.578637536|-13325.589505909|-13325.589505909|-13325.589505909|-13325.589505909|-13325.589505909|-13325.589505909|-13325.589505909|-13325.589505909|12143.835250192|12143.835250192||11735.372500214|11675.969444682|11487.35863468|11487.35863468|11487.35863468|11249.287371867|11090.319302074|11068.688113416
08757|10953|/equities/perrigo-co?cid=10953|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08758|10950|/equities/phoenix-ord1|TA125||3584.2275092943|3584.2275092943|3584.2275092943|3584.2275092943|3584.2275092943|3584.2275092943|3584.2275092943|3584.2275092943|3584.2275092943|3584.2275092943|3584.2275092943|3584.2275092943|3584.2275092943|3584.2275092943|3584.2275092943|3584.2275092943|3584.2275092943|3584.2275092943|3584.2275092943|3584.2275092943|3584.2275092943|3584.2275092943|3584.2275092943|3584.2275092943|3584.2275092943|3584.2275092943|3584.2275092943|3584.2275092943|3541.0861214381|3492.6515644113|3492.6515644113|3492.6515644113|3492.6515644113|3492.6515644113|3492.6515644113|3492.6515644113|3466.0114979277|3466.0114979277|3466.0114979277|3466.0114979277|3466.0114979277|3429.188941801|3429.188941801|3429.188941801|3429.188941801|3429.188941801|3429.188941801|3429.188941801|3378.2581036443|3378.2581036443|3378.2581036443|3378.2581036443|3315.2312262714|-3640.39203482|-3640.39203482|-3640.39203482|-3640.39203482|-3640.39203482|-3640.39203482|-3640.39203482|-3640.39203482|-3640.39203482|-3640.39203482|-3640.39203482|-3640.39203482|-3640.39203482|-3640.39203482|-3640.39203482|-3640.39203482|-3640.39203482|-3640.39203482|-3640.39203482|-3640.39203482|-3640.39203482|-3640.39203482|-3640.39203482|-3649.6578164666|-3701.3420182963|-3784.7679238226|-3784.7679238226|-3809.2255470817|-3809.2255470817|-3809.2255470817|-3812.1364778786|-3812.1364778786|-3923.3787957303|-3923.3787957303|-3923.3787957303|-3923.3787957303|-3953.0319952559|3792.6950232344|3792.6950232344|3792.6950232344|3792.6950232344|3787.8278035938|3769.3086706598|3767.1207451776|-3972.7334221712|||-3972.7334221712|-3972.7334221712|-3972.7334221712|-3972.7334221712||-3972.7334221712|-3972.7334221712|-3972.7334221712|-3972.7334221712|-3972.7334221712|-3972.7334221712|-3972.7334221712|-3972.7334221712|-3972.7334221712|-3972.7334221712|-3972.7334221712|-3972.7334221712|-3972.7334221712|-3978.8738676198|-3978.8738676198|-3978.8738676198|-3978.8738676198|-3978.8738676198|-3978.8738676198|-3978.8738676198|-3978.8738676198|-3979.5820751331|-4002.0356390368|-4028.0951544853|-4056.9291614409|-4056.9291614409|-4056.9291614409|-4056.9291614409|-4056.9291614409|-4056.9291614409|-4060.1435127121|-4069.7173156397|-4069.7173156397|-4069.7173156397|-4069.7173156397||-4069.7173156397|-4077.2414618219|3625.1907245241|3625.1907245241|3625.1907245241|3621.7674716934|-3859.6564267018|-3859.6564267018|-3859.6564267018|-3859.6564267018|-3859.6564267018|-3859.6564267018|-3859.6564267018|-3890.8960296687|-3951.1066996319|-3963.2691352975|-3963.2691352975|-3963.2691352975|-4009.0915250587|-4009.0915250587|-4011.9905833985|-4068.0450926651|-4068.1852995865|-4068.1852995865|-4094.3820573869|-4094.3820573869|-4094.3820573869|-4094.3820573869|-4094.3820573869|-4094.3820573869|-4094.3820573869|-4094.3820573869|-4094.3820573869|-4094.3820573869|-4094.3820573869|-4094.3820573869|-4094.3820573869|-4123.8450718614|-4123.8450718614|-4123.8450718614|3823.3325379342|3823.3325379342|3823.3325379342|3823.3325379342||3802.1845513501|3802.1845513501|3802.1845513501|3800.6722856174|3800.6722856174|3787.4692062415|3749.2629715247|3749.2629715247|3749.2629715247|3699.4033016941|3640.4029899316|3640.4029899316|3640.4029899316|3640.4029899316|3622.8922110351|3586.8802344834|3530.1457263147|3530.1457263147|3530.1457263147|3502.0508070164|||3383.8897855737|3357.3737232209|3357.3737232209|3357.3737232209|3357.3737232209|3357.3737232209|3357.3737232209|3357.3737232209|||3357.3737232209|3357.3737232209|||3357.3737232209|3357.3737232209|3357.3737232209|3357.3737232209|3357.3737232209|3357.3737232209|3357.3737232209|-3789.1841238056|-3789.1841238056|-3789.1841238056|-3789.1841238056|-3789.1841238056|-3789.1841238056|-3789.1841238056|-3789.1841238056|-3789.1841238056|-3789.1841238056|-3789.1841238056|-3789.1841238056|-3789.1841238056||-3789.1841238056|-3789.1841238056|-3789.1841238056|-3789.1841238056|-3789.1841238056|-3789.1841238056|-3789.1841238056|-3919.5853380316
08759|10951|/equities/plason|TA125||13246.521037667|13209.104197644|13209.104197644|13209.104197644|13209.104197644|13209.104197644|-14331.734931884|-14331.734931884|-14331.734931884|-14331.734931884|-14331.734931884|-14331.734931884|-14331.734931884|-14331.734931884|-14331.734931884|-14331.734931884|-14331.734931884|-14522.860607357|-14522.860607357|-14522.860607357|-14522.860607357|-14522.860607357|-14522.860607357|-14522.860607357|-14522.860607357|-14522.860607357|-14522.860607357|-14522.860607357|-14522.860607357|-14522.860607357|-14522.860607357|-14522.860607357|-14522.860607357|-14522.860607357|-14522.860607357|-14522.860607357|-14522.860607357|-14522.860607357|-14522.860607357|-14701.511785952|-14716.310846854|-14716.310846854|-14918.678718727|-15096.309687474|-15305.5675154|13930.344270765|13930.344270765|13930.344270765|13930.344270765|13930.344270765|13930.344270765|13930.344270765|13728.16030085|13704.6225565|13602.767628322|13602.767628322|13602.767628322|13602.767628322|13602.767628322|13602.767628322|13602.767628322|13602.767628322|13602.767628322|13602.767628322|13602.767628322|13602.767628322|13602.767628322|13435.852920358|13324.281022619|13094.756691799|-14501.132069601|-14501.132069601|-14501.132069601|-14501.132069601|-14501.132069601|-14501.132069601|-14554.118065296|-14554.118065296|-14554.118065296|-14931.797850329|-15264.219833698|-15644.688704109|-15670.209671233|-15696.899634703|-15879.690856931|-15879.690856931|-15879.690856931|-16057.989841035|-16063.197334611|-16063.197334611|-16510.181894581|-16510.181894581|-16767.979882868|-16788.86653652|-17052.629485022|-17387.366094469|-17913.476659839|16242.593960248|||16242.593960248|16242.593960248|16242.593960248|16242.593960248||16242.593960248|16242.593960248|16242.593960248|16242.593960248|16242.593960248|16242.593960248|16242.593960248|15997.882178053|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17507.901916332|-17622.113240369|-17736.422405684|-17736.422405684|-17736.422405684||-17736.422405684|-17827.136006315|16181.690950399|16181.690950399|16181.690950399|16181.690950399|16181.690950399|16181.690950399|16181.690950399|16181.690950399|16181.690950399|16181.690950399|16181.690950399|16181.690950399|16181.690950399|15937.989944887|15460.544383208|-16866.492328596|-16866.492328596|-16866.492328596|-16866.492328596|-16923.880365106|-17140.422627896|-17327.691808773|-17578.546454193|16351.624608544|16351.624608544|16351.624608544|16351.624608544|16351.624608544|16351.624608544|16351.624608544|16351.624608544|15972.36067616|15836.741575507|15836.741575507|15793.446389514|15793.446389514|15534.940432794|15458.91257341|15458.91257341|15458.91257341|15458.91257341|15458.91257341||15458.91257341|15458.91257341|15458.91257341|15458.91257341|15235.4584149|14890.38538638|14890.38538638|14890.38538638|14890.38538638|14890.38538638|14890.38538638|14890.38538638|14890.38538638|14808.205984866|14424.117760962|14034.575289958|13691.821345627|13691.821345627|13373.134828475|13316.281272291|||13316.281272291|13316.281272291|13316.281272291|13316.281272291|13191.979191434|13091.031384597|13091.031384597|13091.031384597|||13091.031384597|13087.313206707|||13087.313206707|13087.313206707|13087.313206707|13087.313206707|13087.313206707|13087.313206707|12745.348007452|-14706.25583564|-14706.25583564|-14706.25583564|-14706.25583564|-14706.25583564|-14706.25583564|-14728.617595155|-14825.94764834|-14825.94764834|-15071.608498155|-15201.231664617|-15384.935474191|-15384.935474191||-15384.935474191|-15384.935474191|-15753.817193546|-15778.99671562|-15778.99671562|-15778.99671562|-15778.99671562|-15778.99671562
08760|11994|/equities/prop-build|TA125||-22440.027656107|-22440.027656107|-22440.027656107|-22440.027656107|20076.413722674|20076.413722674|20076.413722674|20076.413722674|20076.413722674|20076.413722674|20076.413722674|20076.413722674|20076.413722674|20076.413722674|20076.413722674|20076.413722674|20076.413722674|20076.413722674|20076.413722674|20076.413722674|20076.413722674|20076.413722674|20076.413722674|20076.413722674|20076.413722674|20076.413722674|20076.413722674|20076.413722674|19938.503048935|19938.503048935|19938.503048935|19723.336721039|19284.263023377|19153.070025974|18995.077806638|18969.972600788|18969.972600788|18181.080667542|18047.311852824|17681.457614249|17354.397349166|16958.403537111|16958.403537111|16958.403537111|16958.403537111|16958.403537111|16958.403537111|16384.337263457|15018.708070507|14369.434938968|14369.434938968|14369.434938968|13808.872691529|13808.872691529|13808.872691529|13808.872691529|13808.872691529|13808.872691529|13808.872691529|13808.872691529|13560.969657255|13108.299619172|12491.053374747|12491.053374747|12491.053374747|12491.053374747|11982.151405689|11982.151405689|11982.151405689|11686.83489521|-14197.927784627|-14197.927784627|-14197.927784627|-14197.927784627|-14197.927784627|-14197.927784627|-14613.25309403|-14777.503437811|-15200.00381979|-15610.004244211|-16135.190424951|-16135.190424951|-16285.734464954|-16285.734464954|-16285.734464954|-16321.999641753|-16321.999641753|-16321.999641753|-16321.999641753|-17465.555157503|15325.899118495|15325.899118495|15325.899118495|15325.899118495|15325.899118495|15325.899118495|15325.899118495|15325.899118495|||15325.899118495|15251.482424165|15251.482424165|15251.482424165||15251.482424165|15187.758249073|14377.509165636|-16020.873670574|-16020.873670574|-16020.873670574|-16020.873670574|-16020.873670574|-16020.873670574|-16289.859633971|-16299.28848219|-16310.320535767|-16373.689484186|-16782.432760206|-16839.925289118|-16852.260766832|-16852.260766832|-16852.260766832|-16852.260766832|-16914.962314489|-16914.962314489|-16914.962314489|-16914.962314489|-16914.962314489|-16914.962314489|-16914.962314489|-16914.962314489|-16914.962314489|-16914.962314489|-16914.962314489|-16923.847016099|-17035.941128999|-17067.58164074|-17067.58164074|-17374.606963876||-17374.606963876|-17498.174084206|-17498.174084206|-17498.174084206|-17498.174084206|-17498.174084206|-17498.174084206|-17498.174084206|-17498.174084206|-17498.174084206|-17498.174084206|-17498.174084206|-17498.174084206|-17793.969034411|-17793.969034411|-17793.969034411|-17793.969034411|-17793.969034411|-17793.969034411|-17793.969034411|-17793.969034411|-17793.969034411|-17793.969034411|-17793.969034411|-17793.969034411|-17793.969034411|-17793.969034411|-17793.969034411|-17793.969034411|-17793.969034411|-17793.969034411|-17793.969034411|-17793.969034411|-18015.078038142|-18015.078038142|-18015.078038142|-18015.078038142|-18015.078038142|-18015.078038142|-18015.078038142|-18015.078038142|-18206.197820157|-18529.664244619|-18532.404716244||-18736.005240271|-18993.894711412|-19017.105234902|-19024.561372113|-19514.512635682|-19572.236261868|-19785.262513187|-19898.040139737|-19898.040139737|-20540.600155263|17174.001439928|17174.001439928|17174.001439928|17174.001439928|17051.668266586|15958.249290612|-19172.19438106|-19172.19438106|-19172.19438106|-19178.702854678|||-19178.702854678|-19178.702854678|-19289.497568478|-19289.497568478|-19289.497568478|-19289.497568478|-19584.791967795|-19584.791967795|||-19584.791967795|-19584.791967795|||-19584.791967795|-19584.791967795|-19584.791967795|-19584.791967795|-19584.791967795|-19584.791967795|-19584.791967795|-19584.791967795|-19584.791967795|-19584.791967795|-19656.101194809|-19656.101194809|-19841.223549788|-20013.581721986|-20231.757468874|-20366.490702313|-20366.490702313|-20494.021267144|-20494.021267144|-20494.021267144||-20494.021267144|-20494.021267144|-20494.021267144|-20494.021267144|-20494.021267144|-20494.021267144|-20989.468074604|-22521.075638449
08761|1169904|/equities/rada-electronics?cid=1169904|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08762|10956|/equities/rami-levi|TA125||20428.502951433|20133.892168259|19776.656997851|19776.656997851|19770.174442056|19575.820406876|19575.820406876|19575.820406876|19575.820406876|19575.820406876|-20736.658702701|-20736.658702701|-20736.658702701|-20736.658702701|-20736.658702701|-20736.658702701|-20736.658702701|-20736.658702701|-20898.509669668|-21051.428801964|-21051.428801964|-21051.428801964|-21051.428801964|-21051.428801964|-21051.428801964|-21051.428801964|-21051.428801964|-21051.428801964|-21051.428801964|-21051.428801964|-21051.428801964|-21051.428801964|-21051.428801964|-21051.428801964|-21051.428801964|-21051.428801964|-21051.428801964|-21051.428801964|-21051.428801964|-21051.428801964|-21077.143113293|-21123.492348103|-21408.324831226|-21552.027590251|-21578.363989168|-21597.626654631|-21736.637845223|-21736.637845223|-21780.708716915|-21915.787463238|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20669.15964425|20186.844049167|-22156.674013374|-22156.674013374|-22527.218804296|-22527.218804296|-22527.218804296|-22527.218804296|-22527.218804296|-22527.218804296|-22527.218804296|-22527.218804296|||-22527.218804296|-22527.218804296|-22527.218804296|-22527.218804296||-22527.218804296|-22527.218804296|-22527.218804296|-22527.218804296|-22527.218804296|-22527.218804296|-22527.218804296|-22527.218804296|-22527.218804296|-22527.218804296|-22527.218804296|-22527.218804296|-22527.218804296|-22527.218804296|-22527.218804296|-22527.218804296|-22976.22842948|-22976.22842948|-22976.22842948|21674.704291354|21674.704291354|21674.704291354|21674.704291354|21674.704291354|21674.704291354|21674.704291354|21674.704291354|21674.704291354|21674.704291354|21674.704291354|21674.704291354|21674.704291354|21674.704291354|21674.704291354|21674.704291354||21674.704291354|21674.704291354|21674.704291354|21674.704291354|21674.704291354|21610.226990393|21474.38117725|21474.38117725|21474.38117725|21474.38117725|21373.829618104|21373.829618104|21373.829618104|21373.829618104|21373.829618104|21373.829618104|21373.829618104|21373.829618104|21373.829618104|21373.829618104|21373.829618104|21373.829618104|21373.829618104|21373.829618104|21373.829618104|21373.829618104|21373.829618104|21373.829618104|21373.829618104|21327.58846456|21028.734590595|21028.734590595|21028.734590595|21028.734590595|21028.734590595|21028.734590595|20850.166161228|20850.166161228|20705.184623587|20554.094026208|20321.289442725|20321.289442725|20321.289442725|20321.289442725||20321.289442725|20321.289442725|20321.289442725|20321.289442725|20321.289442725|20321.289442725|20321.289442725|20321.289442725|20321.289442725|20321.289442725|20321.289442725|20321.289442725|20321.289442725|20321.289442725|20265.877158584|20059.863509538|19648.746602512|19648.746602512|19648.746602512|19648.746602512|||19648.746602512|19648.746602512|19648.746602512|19648.746602512|19648.746602512|19648.746602512|19648.746602512|19648.746602512|||19648.746602512|19648.746602512|||19648.746602512|19648.746602512|19648.746602512|-21786.398911786|-21786.398911786|-21786.398911786|-21786.398911786|-21786.398911786|-21786.398911786|-21786.398911786|-21786.398911786|-21786.398911786|-21786.398911786|-21786.398911786|-21786.398911786|-21786.398911786|-21786.398911786|-21786.398911786|-21786.398911786|-21786.398911786||-21786.398911786|-21786.398911786|-21786.398911786|-21786.398911786|-21786.398911786|-21872.109901984|-22260.122113316|-22488.469014795
08763|11062|/equities/ratio-par|TA125||-299.99318121416|-299.99318121416|-299.99318121416|-299.99318121416|-299.99318121416|-299.99318121416|-299.99318121416|-299.99318121416|-299.99318121416|-299.99318121416|-299.99318121416|-299.99318121416|-299.99318121416|-299.99318121416|-299.99318121416|-299.99318121416|-299.99318121416|-302.5535367169|279.81244975958|279.81244975958|279.81244975958|279.81244975958|279.81244975958|279.81244975958|279.81244975958|279.81244975958|279.81244975958|279.81244975958|279.04305857344|279.04305857344|279.04305857344|279.04305857344|278.07561046463|276.6278111478|276.6278111478|276.6278111478|276.6278111478|271.54551540848|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-292.93801828419|-298.99779199003|-304.96195944708|-304.96195944708|-304.96195944708|-304.96195944708|-304.96195944708|-315.43046463753|-315.43046463753|-315.43046463753|-317.70051287308|-322.12835543569|298.98208463622|298.98208463622|298.98208463622|298.07356636555|298.07356636555|297.22559148742|297.22559148742|297.22559148742|||297.22559148742|297.22559148742|296.14723771769|296.14723771769||296.14723771769|296.14723771769|296.14723771769|296.14723771769|296.14723771769|296.14723771769|296.14723771769|296.14723771769|296.14723771769|296.14723771769|296.14723771769|296.14723771769|296.14723771769|296.14723771769|296.14723771769|296.14723771769|296.14723771769|296.14723771769|296.14723771769|296.14723771769|296.14723771769|296.14723771769|296.14723771769|296.14723771769|296.14723771769|296.14723771769|293.81281149838|293.81281149838|293.81281149838|292.41423737179|-311.39995936417|-311.39995936417|-311.39995936417|-311.39995936417|-311.39995936417||-311.39995936417|-312.39440810971|291.32048072574|291.32048072574|281.16719775462|281.13577053573|279.43419321407|276.98429333748|276.98429333748|276.98429333748|276.98429333748|276.98429333748|276.98429333748|276.98429333748|276.98429333748|276.98429333748|276.98429333748|276.98429333748|276.98429333748|276.98429333748|276.98429333748|276.98429333748|276.98429333748|276.98429333748|276.98429333748|276.98429333748|276.98429333748|276.98429333748|276.98429333748|276.98429333748|276.98429333748|276.98429333748|275.79530675996|275.79530675996|275.79530675996|275.17812472569|274.6923570764|272.93530068064|272.93530068064|272.93530068064|272.93530068064|272.93530068064|272.93530068064|272.93530068064||272.93530068064|272.93530068064|272.93530068064|272.93530068064|272.93530068064|271.66144926972|266.82938197395|264.87949902654|264.87949902654|263.97265665038|263.97265665038|263.97265665038|263.97265665038|263.97265665038|263.97265665038|263.97265665038|261.5696212131|260.57735690344|256.36372989271|252.6263614612|||249.64185139055|249.64185139055|249.64185139055|248.8353978938|244.13376255235|241.40932319002|241.40932319002|241.40932319002|||241.40932319002|241.40932319002|||237.45481032615|232.23124731623|232.23124731623|228.94028089933|228.48305575559|228.48305575559|194.29703069348|194.29703069348|194.29703069348|-218.21680117761|-218.21680117761|-218.21680117761|-221.03987699863|-221.03987699863|-224.9129321886|-224.9129321886|-224.9129321886|-224.9129321886|-224.9129321886|-224.9129321886||-224.9129321886|-224.9129321886|-224.9129321886|-224.9129321886|-224.9129321886|-224.9129321886|-228.31436452081|-231.85777374779
08764|11064|/equities/reit-1|TA125||-1711.7603854656|-1711.7603854656|-1711.7603854656|-1711.7603854656|-1719.848024513|-1719.848024513|-1719.848024513|-1719.848024513|-1719.848024513|-1719.848024513|-1719.848024513|-1719.848024513|-1719.848024513|-1719.848024513|-1719.848024513|-1719.848024513|-1719.848024513|-1768.4978050144|1633.8305771699|1633.8305771699|1633.8305771699|1633.8305771699|1633.8305771699|1633.8305771699|1633.8305771699|1629.5895301888|1621.0673212207|1621.0673212207|1598.0856237121|1598.0856237121|1598.0856237121|1598.0856237121|1598.0856237121|1598.0856237121|1598.0856237121|1598.0856237121|1598.0856237121|1598.0856237121|1598.0856237121|1589.1506930135|1566.6674366816|1518.4637658397|1518.4637658397|1518.4637658397|1518.4637658397|1518.4637658397|1518.4637658397|1508.8448675502|1508.8448675502|1508.8448675502|1508.8448675502|1508.8448675502|1496.9387417225|1485.0986019139|1481.4428910154|1470.8809900171|1468.4788777968|1436.2543086631|1420.599410948|1420.599410948|1420.599410948|1420.599410948|1420.599410948|1420.599410948|1420.599410948|1420.599410948|1420.599410948|1405.22156772|1370.6906308|1354.0451453334|-1523.5683587955|-1523.5683587955|-1523.5683587955|-1523.5683587955|-1523.5683587955|-1523.5683587955|-1524.1399491302|-1524.1399491302|-1536.9888323669|-1552.4320359632|-1584.4280000901|-1584.4280000901|-1584.4280000901|-1584.4280000901|-1584.4280000901|-1584.4280000901|-1584.4280000901|-1584.4280000901|-1584.4280000901|-1589.3644445446|-1675.9114124877|-1675.9114124877|-1675.9114124877|-1675.9114124877|-1675.9114124877|-1675.9114124877|-1675.9114124877|-1675.9114124877|||-1675.9114124877|-1675.9114124877|-1675.9114124877|-1675.9114124877||-1675.9114124877|-1675.9114124877|-1679.3460138753|-1681.6066820836|-1691.6576791535|-1691.6576791535|-1691.6576791535|-1691.6576791535|-1691.6576791535|-1691.6576791535|-1691.6576791535|-1691.6576791535|-1691.6576791535|-1691.6576791535|-1691.6576791535|-1691.6576791535|-1691.6576791535|-1691.6576791535|-1691.6576791535|-1706.3573832549|-1706.3573832549|-1706.3573832549|-1706.3573832549|-1710.9012601054|-1710.9012601054|-1710.9012601054|-1710.9012601054|-1710.9012601054|-1710.9012601054|-1710.9012601054|-1710.9012601054|-1710.9012601054|-1710.9012601054|-1710.9012601054|-1710.9012601054||-1710.9012601054|-1723.9458445616|1555.9635047072|1555.9635047072|1555.9635047072|1555.9635047072|1539.8266342131|1539.8266342131|1539.8266342131|1539.8266342131|1537.6039403524|1537.6039403524|1537.6039403524|1537.6039403524|1537.6039403524|1537.6039403524|1537.6039403524|1537.6039403524|1537.6039403524|1537.6039403524|1537.6039403524|1537.6039403524|1537.6039403524|1537.6039403524|1537.6039403524|1537.6039403524|1537.6039403524|1527.0727658672|1527.0727658672|1505.2157282129|1505.2157282129|1505.2157282129|1489.4619202366|-1634.2925419067|-1634.2925419067|-1634.2925419067|-1634.2925419067|-1634.2925419067|-1634.2925419067|-1644.825046563|-1664.1944961811|-1675.2161068679|-1675.4623409643|-1696.1248232937||-1701.9720258819|1545.6657587936|1545.6657587936|1545.6657587936|1545.6657587936|1545.6657587936|1545.6657587936|1545.6657587936|1545.6657587936|1545.6657587936|1545.6657587936|1545.6657587936|1545.6657587936|1545.6657587936|1538.4619542151|1503.291060239|1473.1011780433|1459.2235311592|1438.6727174083|1438.6727174083|||1438.6727174083|1438.6727174083|1438.6727174083|1438.6727174083|1438.6727174083|1438.6727174083|1438.6727174083|1438.6727174083|||1438.6727174083|1438.6727174083|||1438.6727174083|1438.6727174083|1438.6727174083|1438.6727174083|1438.6727174083|1438.6727174083|1438.6727174083|1438.6727174083|1438.6727174083|-1675.4638403243|-1675.4638403243|-1675.4638403243|-1675.4638403243|-1675.4638403243|-1675.4638403243|-1675.4638403243|-1675.4638403243|-1675.4638403243|-1675.4638403243|-1675.4638403243||-1675.4638403243|-1675.4638403243|-1675.4638403243|-1675.4638403243|-1675.4638403243|-1675.4638403243|-1687.8487114715|-1712.1342116932
08765|1173540|/equities/retailors|TA125||6745.4469048242|6745.4469048242|6745.4469048242|6745.4469048242|6745.4469048242|6745.4469048242|6745.4469048242|6745.4469048242|6745.4469048242|6745.4469048242|6745.4469048242|6745.4469048242|6745.4469048242|6745.4469048242|6745.4469048242|6745.4469048242|6736.4838331163|6736.4838331163|6713.6487034626|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7621.9707659247|-7638.4947727466|-7638.4947727466|-7770.9386363851|-8372.2095959834|7083.9893377962|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7859.7149023145|-7872.7214023519|-7872.7214023519|-7872.7214023519|-7921.9126692799|-8111.6390978764|-8111.6390978764|-8237.4323309738|-8301.6199855115|-8301.6199855115|-8301.6199855115|-8301.6199855115|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|||7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075||7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7268.0073770075|7140.3679467952|7140.3679467952|7140.3679467952|7140.3679467952|7140.3679467952|7140.3679467952|7140.3679467952|7140.3679467952|7140.3679467952|7140.3679467952|7140.3679467952|7140.3679467952|7140.3679467952|7140.3679467952|7140.3679467952|7140.3679467952|7140.3679467952||7140.3679467952|7140.3679467952|7140.3679467952|7140.3679467952|7140.3679467952|7140.3679467952|7010.5199408836|6888.0842810474|6888.0842810474|6888.0842810474|6867.7023506705|6867.7023506705|6867.7023506705|6867.7023506705|6867.7023506705|6837.692192397|6837.692192397|6837.692192397|6837.692192397|6837.692192397|6837.692192397|6837.692192397|6837.692192397|6837.692192397|6837.692192397|6837.692192397|6837.692192397|6837.692192397|6837.692192397|6835.3422128357|6835.3422128357|6834.1024587064|6777.2889068061|6777.2889068061|6777.2889068061|6777.2889068061|6777.2889068061|6777.2889068061|6777.2889068061|6777.2889068061|6777.2889068061|6777.2889068061|6777.2889068061|6777.2889068061||6777.2889068061|6777.2889068061|6777.2889068061|6777.2889068061|6777.2889068061|6668.1543408956|6658.5967045077|6658.5967045077|6658.5967045077|6658.5967045077|6658.5967045077|6658.5967045077|6658.5967045077|6658.5967045077|6658.5967045077|6538.9407827863|6369.6564253181|6356.342520722|6356.342520722|6356.342520722|||6356.342520722|6356.342520722|6356.342520722|6356.342520722|6356.342520722|6356.342520722|6344.2694674689|6256.1327416321|||6223.4808240356|5980.0342489285|||5911.6491654761|5787.7986256771|5787.7986256771|5787.7986256771|5787.7986256771|5787.7986256771|5775.3318063079|5559.1464514532|5419.1071682814|-6513.7120141826|-6513.7120141826|-6513.7120141826|-6513.7120141826|-6513.7120141826|-6513.7120141826|-6513.7120141826|-6513.7120141826|-6584.2720966174|-6584.2720966174|-6584.2720966174||-6584.2720966174|-6584.2720966174|-6584.2720966174|-6584.2720966174|-6584.2720966174|-6584.2720966174|-6584.2720966174|-6816.422341503
08766|11090|/equities/sapiens--international?cid=11090|TA125||-10474.368891235|-10474.368891235|-10474.368891235|-10474.368891235|-10474.368891235|-10550.13291859|-10550.13291859|-10550.13291859|-10550.13291859|-10550.13291859|-10550.13291859|-10550.13291859|-10550.13291859|-10550.13291859|-10550.13291859|-10550.13291859|-10550.13291859|-10550.13291859|-10550.13291859|-10550.13291859|-10550.13291859|-10550.13291859|-10550.13291859|-10550.13291859|-10550.13291859|-10597.258798433|10017.572781193|10017.572781193|10017.572781193|10017.572781193|10017.572781193|9991.1919791034|9927.4355323372|9907.1505914857|9824.0562127619|9717.2086957644|9717.2086957644|9717.2086957644|9717.2086957644|9717.2086957644|-10215.046516425|-10215.046516425|-10215.046516425|-10215.046516425|-10215.046516425|-10215.046516425|-10335.734096133|-10335.734096133|-10335.734096133|-10335.734096133|-10335.734096133|-10394.664055052|-10394.664055052|-10394.664055052|-10442.046799347|-10442.046799347|-10442.046799347|-10442.046799347|-10629.996443719|-10666.218270799|-10749.909189776|-10812.766483427|-10812.766483427|-10812.766483427|-10812.766483427|-10967.740537141|-11044.665468016|-11044.665468016|-11044.665468016|-11044.665468016|-11044.665468016|-11044.665468016|-11044.665468016|-11044.665468016|-11044.665468016|-11169.453704577|-11169.453704577|-11169.453704577|-11169.453704577|-11169.453704577|-11292.170782863|-11312.967536515|-11314.351901941|-11314.351901941|-11314.351901941|-11601.630088178|-11601.630088178|-11601.630088178|-11601.630088178|-11601.630088178|-11601.630088178|-11601.630088178|-11601.630088178|-11601.630088178|-11601.630088178|-11601.630088178|-11601.630088178|-11783.477875753|||10845.176302373|10845.176302373|10845.176302373|10845.176302373||10845.176302373|10845.176302373|10845.176302373|10845.176302373|10845.176302373|10733.499728907|10733.499728907|10733.499728907|10676.263941467|10676.263941467|10676.263941467|10676.263941467|10676.263941467|10676.263941467|10676.263941467|10676.263941467|10622.300368158|10622.300368158|10622.300368158|10622.300368158|10622.300368158|10622.300368158|10622.300368158|10622.300368158|10622.300368158|10425.333742398|10342.325607898|10342.325607898|10186.472897665|10111.080997405|9752.312219339|9405.7913548211|9268.0650758371|9268.0650758371|9268.0650758371||9268.0650758371|9268.0650758371|9268.0650758371|9268.0650758371|9258.5597748108|9258.5597748108|9258.5597748108|9249.8378509204|9249.8378509204|9249.8378509204|9249.8378509204|9249.8378509204|9249.8378509204|9249.8378509204|9249.8378509204|9249.8378509204|9217.1531676894|9172.0035196549|9149.5455598629|9149.5455598629|9149.5455598629|9149.5455598629|9149.5455598629|9149.5455598629|9149.5455598629|9149.5455598629|9149.5455598629|9039.2490533099|9039.2490533099|9039.2490533099|9007.6100592332|8927.8445102591|8863.105011399|8860.5003495385|8860.5003495385|8860.5003495385|8860.5003495385|8860.5003495385|8808.389277265|8553.693795974|8553.693795974|8553.693795974|8428.9931066377|8421.3812295975||8279.0346995527|8195.542838954|8195.542838954|8088.6587099489|8023.6207888321|8021.8008764801|7841.7787516446|7837.6404341291|7837.6404341291|7719.1560379212|7619.7289310236|7536.0876968774|7536.0876968774|7536.0876968774|7460.5974409748|6958.8860455276|-7737.7777153257|-7737.7777153257|-7737.7777153257|7235.3066801867|||7235.3066801867|7235.3066801867|7235.3066801867|7235.3066801867|7235.3066801867|7235.3066801867|7235.3066801867|7127.8769669385|||7127.8769669385|7127.8769669385|||7127.8769669385|7127.8769669385|7127.8769669385|7011.8941730505|7011.8941730505|7011.8941730505|7011.8941730505|6998.4002136426|6998.4002136426|6984.1113484918|6841.2348316576|6770.4831462862|-7541.4225706003|-7541.4225706003|-7541.4225706003|-7541.4225706003|-7541.4225706003|-7634.5250784448|-7759.7500871609|-7834.3334301788||-8024.6482557542|7397.7965292956|7397.7965292956|7397.7965292956|7397.7965292956|7397.7965292956|7397.7965292956|7397.7965292956
08767|11072|/equities/sella-cap-re|TA125||-833.97089509399|-833.97089509399|-833.97089509399|-833.97089509399|-833.97089509399|-833.97089509399|-833.97089509399|-833.97089509399|-833.97089509399|-833.97089509399|-833.97089509399|-833.97089509399|-833.97089509399|-833.97089509399|-833.97089509399|-833.97089509399|-833.97089509399|-854.04544034965|-864.61712610465|-878.42855329253|-878.42855329253|-878.42855329253|-897.40948263515|816.06103827266|816.06103827266|816.06103827266|816.06103827266|816.06103827266|816.06103827266|816.06103827266|816.06103827266|816.06103827266|816.06103827266|816.06103827266|816.06103827266|816.06103827266|816.06103827266|812.12337585851|808.92564915407|808.92564915407|808.92564915407|808.92564915407|808.92564915407|808.92564915407|808.92564915407|808.92564915407|808.92564915407|808.92564915407|808.92564915407|808.92564915407|795.7507212823|789.09524993824|779.84476216553|770.65526891548|763.75586113221|750.20651779447|746.39613088275|736.17904041768|723.57670072451|713.40188359038|698.23697637698|698.23697637698|698.23697637698|698.23697637698|698.23697637698|698.23697637698|694.10771829972|685.63637672408|675.53485760141|671.63874694428|-754.86574941713|-754.86574941713|-754.86574941713|-754.86574941713|-754.86574941713|-754.86574941713|-761.4637096557|-761.4637096557|-761.4637096557|-761.72078240282|-769.02813034154|-769.02813034154|-780.22699024976|-780.22699024976|-780.22699024976|-783.88900033568|-783.88900033568|-783.88900033568|-783.88900033568|-805.13775509303|735.89109295891|735.89109295891|735.89109295891|735.89109295891|735.89109295891|735.89109295891|735.89109295891|735.89109295891|||735.89109295891|734.71405342711|734.71405342711|734.71405342711||734.71405342711|734.71405342711|734.71405342711|734.71405342711|734.71405342711|734.71405342711|734.71405342711|734.71405342711|734.71405342711|734.71405342711|734.71405342711|734.71405342711|734.71405342711|734.71405342711|734.71405342711|734.71405342711|734.71405342711|734.71405342711|734.71405342711|734.71405342711|734.71405342711|734.71405342711|734.71405342711|734.71405342711|734.71405342711|734.71405342711|-807.75513450502|-807.75513450502|-807.75513450502|-807.75513450502|-807.75513450502|-807.75513450502|-807.75513450502|-807.75513450502|-807.75513450502||-807.75513450502|-807.75513450502|-807.75513450502|-807.75513450502|-807.75513450502|-807.75513450502|-807.75513450502|-807.75513450502|-807.75513450502|-807.75513450502|-807.75513450502|-807.75513450502|-807.75513450502|-807.75513450502|-807.75513450502|-807.75513450502|-807.75513450502|-807.75513450502|-807.75513450502|-807.75513450502|-812.2279272278|-825.10324840632|751.91582258359|751.91582258359|751.91582258359|751.91582258359|751.91582258359|751.91582258359|751.91582258359|742.16203688713|742.16203688713|742.16203688713|719.18559518492|-792.09763128896|-792.09763128896|-792.09763128896|-792.09763128896|-792.09763128896|-792.09763128896|-792.09763128896|-792.09763128896|-803.96402934016|731.8009454332|731.8009454332||731.8009454332|731.8009454332|731.8009454332|731.8009454332|731.8009454332|731.8009454332|731.8009454332|731.8009454332|731.8009454332|731.8009454332|731.8009454332|731.8009454332|731.8009454332|731.8009454332|731.8009454332|715.23440483788|-794.78479025623|-794.78479025623|-794.78479025623|-794.78479025623|||-794.78479025623|-794.78479025623|-794.78479025623|-797.76641530748|-801.96112699549|-801.96112699549|-801.96112699549|-801.96112699549|||-801.96112699549|-801.96112699549|||-801.96112699549|-801.96112699549|-801.96112699549|-801.96112699549|-801.96112699549|-801.96112699549|-801.96112699549|-801.96112699549|-801.96112699549|-801.96112699549|-801.96112699549|-801.96112699549|-801.96112699549|-801.96112699549|-801.96112699549|-801.96112699549|-801.96112699549|-801.96112699549|-801.96112699549|-801.96112699549||-801.96112699549|-801.96112699549|-801.96112699549|-801.96112699549|-801.96112699549|-801.96112699549|-802.39569462714|-821.64838292787
08768|945144|/equities/shapir-engineering-industry|TA125||-2187.9089733152|-2187.9089733152|-2187.9089733152|-2187.9089733152|-2215.7321925724|-2227.7579917471|-2271.508879719|-2275.3187650466|-2275.3187650466|-2275.3187650466|-2300.613452955|-2300.613452955|-2300.613452955|-2300.613452955|-2300.613452955|-2300.613452955|-2300.613452955|-2333.5149477277|-2348.7388308086|-2387.3764786762|-2427.4738651958|2228.7795854504|2228.7795854504|2228.7795854504|2228.7795854504|2228.7795854504|2228.7795854504|2228.7795854504|2204.3106505005|2171.2948000975|2171.2948000975|2171.2948000975|2171.2948000975|2171.2948000975|2171.2948000975|2171.2948000975|2171.2948000975|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2162.6609022633|2117.4565580703|2055.729508967|-2339.1213597308|-2339.1213597308|-2339.1213597308|-2339.1213597308|-2339.1213597308|-2339.1213597308|-2339.1213597308|-2376.301510812|-2487.5572342355|-2507.4232768022|-2507.4232768022|-2507.4232768022|-2507.4232768022|-2507.4232768022|-2507.4232768022|-2507.4232768022|-2507.4232768022|-2507.4232768022|-2507.4232768022|-2507.4232768022|-2558.4147520024|2411.1579425951|2411.1579425951|2411.1579425951|2411.1579425951|2411.1579425951|2411.1579425951|2411.1579425951|2411.1579425951|||2411.1579425951|2411.1579425951|2411.1579425951|2411.1579425951||2411.1579425951|2411.1579425951|2411.1579425951|2411.1579425951|2411.1579425951|2411.1579425951|2411.1579425951|2411.1579425951|2411.1579425951|2411.1579425951|2411.1579425951|2407.4532695501|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549||2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2401.8081265549|2395.6201406165|-2655.1120068668|-2655.1120068668|-2655.1120068668|-2655.1120068668|-2655.1120068668|-2655.1120068668|-2655.1120068668|-2655.1120068668|-2726.1800076298|-2736.5679106541|-2736.5679106541|-2764.4087896156|-2772.0071762755|-2772.0071762755|-2772.0071762755|-2772.0071762755|-2772.0071762755|-2772.0071762755|-2772.0071762755|-2772.0071762755|-2772.0071762755|-2772.0071762755|-2772.0071762755|-2772.0071762755|-2772.0071762755|-2772.0071762755|-2772.0071762755|-2772.0071762755|-2772.0071762755|-2772.0071762755|-2772.0071762755|-2772.0071762755|-2772.0071762755|-2809.3968625284|-2835.6876910509|-2835.6876910509|-2835.6876910509|2520.045584702||2520.045584702|2520.045584702|2520.045584702|2477.9266477802|2477.9266477802|2449.9336732239|2449.9336732239|2449.9336732239|2424.5929702488|2385.1695172211|2385.1695172211|2385.1695172211|2385.1695172211|2382.6327969124|2345.6475521249|2309.6739924909|2309.6739924909|2309.6739924909|2309.6739924909|2309.6739924909|||2309.6739924909|2309.6739924909|2309.6739924909|2309.6739924909|2309.6739924909|2309.6739924909|2309.6739924909|2309.6739924909|||2309.6739924909|2309.6739924909|||2309.6739924909|2309.6739924909|2309.6739924909|2309.6739924909|2309.6739924909|2309.6739924909|2309.6739924909|2268.7950524579|2268.7950524579|-2613.244699805|-2613.244699805|-2613.244699805|-2613.244699805|-2632.6607775611|-2660.8971295246|-2660.8971295246|-2660.8971295246|-2660.8971295246|-2660.8971295246|-2660.8971295246||-2660.8971295246|-2660.8971295246|-2660.8971295246|-2661.4322764398|-2661.4322764398|-2661.4322764398|-2667.4803071554|-2693.6979100684
08769|10960|/equities/shikun---binui|TA125||-1001.1565117607|-1001.1565117607|-1001.1565117607|-1001.1565117607|-1009.096126213|-1010.0134801767|-1010.0134801767|-1010.0134801767|-1010.0134801767|-1010.0134801767|-1010.0134801767|-1010.0134801767|-1010.0134801767|-1026.6335273039|-1026.6335273039|-1026.6335273039|-1026.6335273039|-1058.0594727476|965.71434169691|965.71434169691|965.71434169691|965.71434169691|965.71434169691|965.71434169691|965.71434169691|965.71434169691|965.71434169691|965.71434169691|955.07149077435|954.87653358644|954.87653358644|954.87653358644|954.87653358644|954.87653358644|954.87653358644|954.87653358644|954.87653358644|954.87653358644|954.87653358644|954.87653358644|954.87653358644|954.87653358644|954.87653358644|954.87653358644|954.87653358644|954.87653358644|954.87653358644|954.87653358644|954.87653358644|954.87653358644|954.87653358644|954.87653358644|929.58503731826|911.26115257585|903.45683619539|884.25474825072|884.25474825072|842.65524599472|-942.34544167643|-942.34544167643|-942.34544167643|-942.34544167643|-942.34544167643|-942.34544167643|-974.14491552915|-978.10249932181|-978.10249932181|-978.10249932181|-978.10249932181|-978.10249932181|-978.10249932181|-978.10249932181|-978.10249932181|-978.10249932181|-978.10249932181|-978.10249932181|-987.452751932|-1002.2379581897|-1002.2379581897|-1014.147759805|-1028.8743686738|-1028.8743686738|-1033.9699150113|-1033.9699150113|-1033.9699150113|-1033.9699150113|-1033.9699150113|-1033.9699150113|-1033.9699150113|-1066.5721291466|953.70916447849|953.70916447849|953.70916447849|953.70916447849|953.70916447849|953.70916447849|953.70916447849|953.70916447849|||953.70916447849|953.70916447849|953.70916447849|953.70916447849||953.70916447849|953.70916447849|953.70916447849|942.39907164277|942.16563515863|893.41797904547|893.41797904547|893.41797904547|893.41797904547|893.41797904547|893.41797904547|893.41797904547|893.41797904547|893.41797904547|893.41797904547|893.41797904547|893.41797904547|893.41797904547|893.41797904547|893.41797904547|893.41797904547|893.41797904547|893.41797904547|893.41797904547|893.41797904547|893.41797904547|893.41797904547|893.41797904547|893.41797904547|893.41797904547|893.41797904547|893.41797904547|893.41797904547|893.41797904547|893.41797904547||893.41797904547|893.41797904547|893.41797904547|893.41797904547|893.41797904547|893.41797904547|861.61441166728|853.78073917016|853.78073917016|844.23416684054|837.73795162729|813.52954540758|813.52954540758|813.52954540758|813.52954540758|787.18285264471|-868.79999804634|-868.79999804634|-868.79999804634|-868.79999804634|-869.68336778369|-869.73337706196|-869.73337706196|-869.73337706196|-869.73337706196|-869.73337706196|-869.73337706196|-869.73337706196|-869.73337706196|-869.73337706196|-869.73337706196|-869.73337706196|-869.73337706196|-869.73337706196|-869.73337706196|-869.73337706196|-869.73337706196|-869.73337706196|-869.73337706196|-882.21485051697|-910.93317741361|-929.83133129507|-941.85728682223|817.01969189476||817.01969189476|817.01969189476|817.01969189476|817.01969189476|817.01969189476|817.01969189476|817.01969189476|817.01969189476|801.92191107882|790.36322300316|766.02900938047|766.02900938047|766.02900938047|762.20307373722|762.20307373722|735.2311984667|721.534664963|708.89962773667|673.49401861149|661.94551321689|||661.94551321689|661.94551321689|661.94551321689|661.94551321689|661.94551321689|661.94551321689|661.94551321689|661.94551321689|||661.94551321689|661.94551321689|||661.94551321689|661.94551321689|629.65060347124|-844.71768973805|-844.71768973805|-844.71768973805|-844.71768973805|-844.71768973805|-854.43234506626|-854.43234506626|-901.01955774119|-901.01955774119|-906.39951809568|-917.04390831703|-933.7152564974|-933.7152564974|-933.7152564974|-933.7152564974|-933.7152564974|-933.7152564974||-933.7152564974|-933.7152564974|-940.45027414642|-988.72809459194|-1004.1272735064|-1004.1272735064|-1006.27472257|-1058.860816419
08770|10958|/equities/super-sol-01|TA125||2045.2891770174|2017.8768633527|1903.1409592807|1864.0145629574|1864.0145629574|1864.0145629574|1864.0145629574|1864.0145629574|1821.0920530339|1821.0920530339|1800.6022811487|1794.7803123875|1785.0336804305|1777.3152004784|1763.6280005315|1751.1062093033|1751.1062093033|1751.1062093033|1751.1062093033|1751.1062093033|1724.7846770037|-1844.3727807303|-1844.3727807303|-1844.3727807303|-1844.3727807303|-1844.3727807303|-1844.3727807303|-1844.3727807303|-1844.3727807303|-1844.3727807303|1721.2881916201|1721.2881916201|1721.2881916201|1721.2881916201|1721.2881916201|1710.2091018001|1708.6212242223|1683.6154214535|-1803.6792222401|-1803.6792222401|-1803.6792222401|-1803.6792222401|-1803.6792222401|-1803.6792222401|-1803.6792222401|-1803.6792222401|-1803.6792222401|-1803.6792222401|-1803.6792222401|-1803.6792222401|-1803.6792222401|-1803.6792222401|-1803.6792222401|-1812.9682613533|-1812.9682613533|-1812.9682613533|-1812.9682613533|-1812.9682613533|-1812.9682613533|-1812.9682613533|-1812.9682613533|-1812.9682613533|-1812.9682613533|-1812.9682613533|-1813.6711576742|-1813.6711576742|-1813.6711576742|-1813.6711576742|-1813.6711576742|-1813.6711576742|-1813.6711576742|-1813.6711576742|-1813.6711576742|-1813.6711576742|-1813.6711576742|-1813.6711576742|-1813.6711576742|-1813.6711576742|-1813.6711576742|-1829.9123974158|-1843.9234645116|-1843.9234645116|-1843.9234645116|-1843.9234645116|-1843.9234645116|-1843.9234645116|-1843.9234645116|-1843.9234645116|-1843.9234645116|-1843.9234645116|-1878.846708571|-1878.846708571|-1878.846708571|-1878.846708571|-1878.846708571|-1878.846708571|-1878.846708571|-1878.846708571|||-1878.846708571|-1878.846708571|-1878.846708571|-1878.846708571||-1878.846708571|-1878.846708571|-1878.846708571|-1878.846708571|-1878.846708571|-1878.846708571|-1878.846708571|-1878.846708571|-1878.846708571|-1908.5518984122|-1910.2243315691|-1923.1381461879|-1946.820162431|-1961.8887152893|-1961.8887152893|-1961.8887152893|-1961.8887152893|-1961.8887152893|-1961.8887152893|-1961.8887152893|-1961.8887152893|-1961.8887152893|-2002.431905877|1832.3501899158|1832.3501899158|1832.3501899158|1832.3501899158|1832.3501899158|1832.3501899158|1832.3501899158|1832.3501899158|1832.3501899158|1832.3501899158|1832.3501899158|1832.3501899158||1832.3501899158|1832.3501899158|1832.3501899158|1832.3501899158|1832.3501899158|1829.6668776842|-2008.0123754276|-2008.0123754276|-2008.0123754276|-2008.0123754276|-2008.0123754276|-2008.0123754276|-2008.0123754276|-2008.0123754276|-2018.6804171418|-2022.4079223973|-2022.4079223973|-2056.7310248859|1888.7432971745|1888.7432971745|1888.7432971745|1888.7432971745|1888.7432971745|1888.7432971745|1888.7432971745|1888.7432971745|1888.7432971745|1888.7432971745|1888.7432971745|1858.4925524161|1791.5748318465|1791.5748318465|1791.5748318465|1783.1926651536|1783.1926651536|1783.1926651536|1783.1926651536|1783.1926651536|1774.6188822408|1774.6188822408|1774.6188822408|1774.5451181482|1774.5451181482|1774.5451181482||1774.5451181482|1774.5451181482|1774.5451181482|1774.5451181482|1774.5451181482|1774.5451181482|1774.5451181482|1774.5451181482|1774.5451181482|1774.5451181482|1774.5451181482|1774.5451181482|1774.5451181482|1774.5451181482|1774.5451181482|1746.7408866027|1746.7408866027|1732.7120962252|1703.291218028|-1843.5530067721|||-1843.5530067721|-1843.5530067721|-1843.5530067721|-1843.5530067721|-1843.5530067721|-1848.1700075246|-1849.8916205313|-1849.8916205313|||-1849.8916205313|-1849.8916205313|||-1849.8916205313|-1849.8916205313|-1849.8916205313|-1849.8916205313|-1849.8916205313|-1849.8916205313|-1849.8916205313|-1849.8916205313|-1849.8916205313|-1849.8916205313|-1903.268467257|-1938.07607473|-1939.4390501617|-1939.4390501617|-1939.4390501617|-1939.4390501617|-1939.4390501617|-1951.7100557352|-1965.2591155849|-1965.2591155849||-1965.2591155849|-1965.2591155849|-1988.4545728721|-2011.5721164226|-2011.5721164226|-2011.5721164226|-2026.8243063625|-2026.8243063625
08771|10961|/equities/strauss-group|TA125||-7452.7425000832|-7452.7425000832|-7452.7425000832|-7452.7425000832|-7452.7425000832|-7452.7425000832|-7536.2476325372|-7536.2476325372|-7536.2476325372|-7536.2476325372|-7536.2476325372|-7536.2476325372|-7551.8307028191|-7651.5341142434|-7690.2601269371|-7721.8902875137|7168.5503323623|7168.5503323623|7168.5503323623|6979.135447514|6979.135447514|6979.135447514|6979.135447514|6979.135447514|6979.135447514|6904.2060527933|-7213.22564732|-7213.22564732|-7213.22564732|-7213.22564732|-7224.6951636889|-7279.4390707655|-7365.4910743003|-7365.4910743003|-7365.4910743003|-7365.4910743003|-7365.4910743003|-7365.4910743003|-7365.4910743003|-7446.258675309|-7446.258675309|-7446.258675309|-7511.28741701|-7606.2082411222|-7622.0091568025|-7628.2323964472|-7644.4827111759|-7644.4827111759|-7644.4827111759|-7702.2585679732|-7813.9343137608|-7813.9343137608|-7813.9343137608|-7813.9343137608|-7813.9343137608|-7813.9343137608|-7813.9343137608|-7813.9343137608|-7813.9343137608|-7813.9343137608|-7813.9343137608|-7832.3938957511|-7832.3938957511|-7832.3938957511|-7832.3938957511|-7832.3938957511|-7832.3938957511|-7832.3938957511|-7832.3938957511|-7832.3938957511|-7832.3938957511|-7832.3938957511|-7832.3938957511|-7832.3938957511|-7832.3938957511|-7832.3938957511|-8047.4376619456|-8157.1529577174|-8180.3555033548|-8180.3555033548|-8207.5623498207|-8207.5623498207|-8297.8470553564|-8302.8300615071|-8344.2000683412|-8361.0905629343|-8361.0905629343|-8361.0905629343|-8361.0905629343|-8370.6006254826|-8458.2303390986|-8458.2303390986|-8458.2303390986|-8458.2303390986|-8504.0892656651|-8525.5991840723|-8652.1657600803|-8662.2020028537|||-8662.2020028537|-8662.2020028537|-8689.5033233755|-8689.5033233755||-8689.5033233755|-8689.5033233755|-8689.5033233755|-8689.5033233755|-8689.5033233755|-8689.5033233755|-8689.5033233755|-8689.5033233755|-8689.5033233755|-8689.5033233755|-8689.5033233755|-8738.3925815283|-8848.7139794759|-8903.9044216399|-8927.8938018222|-8938.8009899039|-8938.8009899039|-8983.6122110043|-9025.990383956|-9025.990383956|-9041.7115377288|-9208.0389354677|-9208.0389354677|-9228.3855958064|-9228.3855958064|-9228.3855958064|-9228.3855958064|-9228.3855958064|-9249.5848320553|-9249.5848320553|-9249.5848320553|-9249.5848320553|-9249.5848320553|-9249.5848320553|-9249.5848320553||-9249.5848320553|-9249.5848320553|8223.4933716662|8223.4933716662|8223.4933716662|8161.2704129625|-8651.9833313379|-8651.9833313379|-8651.9833313379|-8651.9833313379|-8651.9833313379|-8651.9833313379|-8651.9833313379|-8651.9833313379|-8768.5370348199|-8777.6523111384|-8777.6523111384|-8777.6523111384|-8904.947012376|-8918.8855693067|-8927.3728547852|-9104.1365053169|8394.908148775|8394.908148775|8394.908148775|8394.908148775|8394.908148775|8394.908148775|8394.908148775|8394.908148775|8394.908148775|8394.908148775|8341.9534986389|8249.1149984877|8096.4595315332|8096.4595315332|8096.4595315332|8048.9217624908|8048.9217624908|8048.9217624908|8048.9217624908|8048.9217624908|7818.1425639406|7818.1425639406||7818.1425639406|7818.1425639406|7818.1425639406|7818.1425639406|7818.1425639406|7719.3806266007|7715.4272408271|7715.4272408271|7715.4272408271|7715.4272408271|7715.4272408271|7715.4272408271|7715.4272408271|7715.4272408271|7715.4272408271|7656.6562257579|-8284.992555466|-8284.992555466|-8284.992555466|-8284.992555466|||-8284.992555466|-8284.992555466|-8284.992555466|-8284.992555466|-8284.992555466|-8427.2695060733|-8429.1883400815|-8525.3759334239|||-8620.2255602522|-8620.2255602522|||-8620.2255602522|-8688.0284002803|-8709.2721671046|-8709.2721671046|-8709.2721671046|-8709.2721671046|-8709.2721671046|-8709.2721671046|-8709.2721671046|-8709.2721671046|-8709.2721671046|-8709.2721671046|-8709.2721671046|-8709.2721671046|-8709.2721671046|-8709.2721671046|-8709.2721671046|-8709.2721671046|-8709.2721671046|-8709.2721671046||-8709.2721671046|-8709.2721671046|-8724.2151609581|-8724.2151609581|-8724.2151609581|-8724.2151609581|-8849.7390677312|-8942.9186021373
08772|11074|/equities/summit|TA125||-5323.0039620737|-5350.9308173749|-5350.9308173749|-5377.0342415277|-5455.1272104504|-5455.1272104504|-5455.1272104504|-5455.1272104504|-5455.1272104504|-5455.1272104504|-5455.1272104504|-5455.1272104504|-5503.1969005005|-5571.010746076|-5571.010746076|-5571.010746076|-5571.010746076|-5699.3452734178|5087.7155928751|5087.7155928751|5087.7155928751|5087.7155928751|5087.7155928751|5087.7155928751|5087.7155928751|5087.7155928751|5087.7155928751|5087.7155928751|5036.8622673184|5036.8622673184|5036.8622673184|5017.1800649086|5017.1800649086|5017.1800649086|4940.033405454|4923.7037838378|4814.281982042|4722.0355356022|4687.2617062246|4642.290784694|4525.9287506874|4525.9287506874|4525.9287506874|4525.9287506874|4525.9287506874|4525.9287506874|4504.4763896526|4419.2717482982|4419.2717482982|4419.2717482982|4419.2717482982|4419.2717482982|4266.9541638644|4266.9541638644|4266.9541638644|4266.9541638644|4266.9541638644|4266.9541638644|4143.1712931826|4091.1347702029|3981.0953822885|3981.0953822885|3981.0953822885|3981.0953822885|3981.0953822885|3981.0953822885|3981.0953822885|-4481.5286752649|-4481.5286752649|-4481.5286752649|-4481.5286752649|-4481.5286752649|-4481.5286752649|-4528.935768539|-4528.935768539|-4528.935768539|-4563.8721104787|-4563.8721104787|-4563.8721104787|-4725.969011643|-4952.801248942|-4952.801248942|-4973.5604243514|-4973.5604243514|-4973.5604243514|-4973.5604243514|-4973.5604243514|-4973.5604243514|-4973.5604243514|-4973.5604243514|-5157.7774052343|-5157.7774052343|-5157.7774052343|-5157.7774052343|-5157.7774052343|-5157.7774052343|-5157.7774052343|-5157.7774052343|||-5157.7774052343|-5157.7774052343|-5157.7774052343|-5157.7774052343||-5157.7774052343|-5157.7774052343|-5157.7774052343|-5157.7774052343|-5157.7774052343|-5157.7774052343|-5157.7774052343|-5157.7774052343|-5157.7774052343|-5157.7774052343|-5157.7774052343|-5157.7774052343|-5157.7774052343|-5157.7774052343|-5157.7774052343|-5157.7774052343|-5157.7774052343|-5157.7774052343|-5194.2112562633|-5194.2112562633|-5194.2112562633|-5194.2112562633|-5399.9569514036|-5427.9521682263|4840.3289287886|4840.3289287886|4840.3289287886|4840.3289287886|4840.3289287886|4840.3289287886|4840.3289287886|4840.3289287886|4840.3289287886|4840.3289287886|4840.3289287886||4840.3289287886|4840.3289287886|4840.3289287886|4840.3289287886|4840.3289287886|4840.3289287886|4791.1432542096|4697.3258380106|4630.7509311229|4625.1351158886|4625.1351158886|4625.1351158886|4625.1351158886|4625.1351158886|4625.1351158886|4618.7056843206|4540.3396492452|4493.3666884377|4493.3666884377|4493.3666884377|4493.3666884377|4493.3666884377|4493.3666884377|4493.3666884377|4493.3666884377|4493.3666884377|4493.3666884377|4493.3666884377|4493.3666884377|4493.3666884377|4493.3666884377|4493.3666884377|4288.1852093752|4238.5946770835|4217.5609783121|4217.5609783121|4217.5609783121|4217.5609783121|4217.5609783121|4167.8619201121|4167.8619201121|4167.8619201121|4167.8619201121|4167.8619201121||4167.8619201121|4167.8619201121|4167.8619201121|4167.8619201121|4167.8619201121|4167.8619201121|4167.8619201121|4167.8619201121|4167.8619201121|4163.9021334579|4035.4151350588|4035.4151350588|4035.4151350588|4026.1834833987|3982.203870443|-4451.1384838818|-4451.1384838818|-4451.1384838818|-4451.1384838818|-4451.1384838818|||-4451.1384838818|-4451.1384838818|-4451.1384838818|-4451.1384838818|-4451.1384838818|-4451.1384838818|-4451.1384838818|-4451.1384838818|||-4451.1384838818|-4451.1384838818|||-4451.1384838818|-4451.1384838818|-4451.1384838818|-4451.1384838818|-4451.1384838818|-4451.1384838818|-4451.1384838818|-4451.1384838818|-4451.1384838818|-4451.1384838818|-4451.1384838818|-4451.1384838818|-4451.1384838818|-4451.1384838818|-4451.1384838818|-4451.1384838818|-4451.1384838818|-4451.1384838818|-4585.5983154243|-4626.2203504714||-4653.824897766|-4653.824897766|-4653.824897766|-4746.4154976214|-4746.4154976214|-4746.4154976214|-4799.4616640238|-4989.068515582
08773|942777|/equities/tadiran-hldg|TA125||-26882.900107575|-26882.900107575|-26882.900107575|-26882.900107575|-26932.666786194|-27137.963095771|-27339.958995301|-27410.995267153|-27410.995267153|-27410.995267153|-27410.995267153|-27410.995267153|-27681.661407948|24882.510147875|24882.510147875|24882.510147875|24882.510147875|24882.510147875|24882.510147875|24882.510147875|24882.510147875|24835.753268981|24835.753268981|24357.411891606|24357.411891606|24357.411891606|24214.58258223|24214.58258223|23945.21477921|23945.21477921|23945.21477921|23945.21477921|23945.21477921|23945.21477921|23945.21477921|23750.326887913|23750.326887913|23398.14098657|23016.593810581|23016.593810581|21752.405775831|21752.405775831|21752.405775831|21595.871328186|21595.871328186|20343.841453261|20343.841453261|20343.841453261|20343.841453261|20343.841453261|20343.841453261|20343.841453261|20299.092623518|20299.092623518|20299.092623518|20299.092623518|20299.092623518|19427.325137242|19376.080416348|19376.080416348|18982.867129275|-22120.161688237|-22120.161688237|-22120.161688237|-22425.735209152|-22793.594676835|-23101.771863151|-23389.552727266|-23389.552727266|-23389.552727266|-23389.552727266|-23389.552727266|-23389.552727266|-23389.552727266|-23389.552727266|-23389.552727266|-23389.552727266|-23389.552727266|-24397.836363629|-25874.714774621|-25874.714774621|-25874.714774621|-25874.714774621|-26247.46086069|-26496.067622989|-27043.964025543|-27542.737806159|-27886.930895732|-27895.478773036|-28092.198636706|-28389.237403912|-28389.237403912|-28389.237403912|-28389.237403912|-28389.237403912|-28389.237403912|-28389.237403912|-28389.237403912|||-28389.237403912|-28389.237403912|-28389.237403912|-28389.237403912||-28498.041559902|-28499.370962933|-28499.370962933|-28499.370962933|-28499.370962933|-28499.370962933|-28776.523292147|-28798.60038637|-28798.60038637|-28798.60038637|-28798.60038637|-28798.60038637|-29004.0004293|-29601.111588111|-29652.346209012|-30151.495787791|-30182.89603431|-30182.89603431|-30239.469742285|-30239.469742285|-30239.469742285|-30239.469742285|-30239.469742285|-30239.469742285|27864.131306709|27864.131306709|27864.131306709|27864.131306709|27864.131306709|27864.131306709|27864.131306709|27864.131306709|27864.131306709|27864.131306709|27864.131306709||27864.131306709|27864.131306709|27864.131306709|27864.131306709|27864.131306709|27864.131306709|27379.034785233|27232.153340511|27232.153340511|27232.153340511|26822.948156124|25949.665198604|25949.665198604|25949.665198604|25949.665198604|25949.665198604|25949.665198604|25949.665198604|25949.665198604|25949.665198604|25949.665198604|25949.665198604|25949.665198604|25949.665198604|25949.665198604|25949.665198604|25949.665198604|25949.665198604|25949.665198604|25949.665198604|25089.072442893|24818.969380993|-29745.827037048|-29745.827037048|-29745.827037048|-29745.827037048|-29961.474485609|-31035.527206233|-31890.585784703|-31958.42864967|-33153.809610744|-33900.899567494|-34635.443963882|-35254.004893681||-35254.004893681|-35811.116548535|-35889.573942816|-36457.859936463|-37338.177707181|33053.871457914|33053.871457914|33053.871457914|32436.523842127|32214.351230188|32214.351230188|32214.351230188|32214.351230188|32051.501366876|31223.89040764|30631.469639062|30631.469639062|30538.61780526|30538.61780526|30538.61780526|||30538.61780526|30538.61780526|30538.61780526|30538.61780526|30538.61780526|30538.61780526|30538.61780526|30538.61780526|||30538.61780526|30396.7975614|||30138.108401556|29572.898223951|29173.170794517|-34092.43694949|-34092.43694949|-34092.43694949|-34092.43694949|-34092.43694949|-34092.43694949|-34092.43694949|-34092.43694949|-34092.43694949|-34092.43694949|-34092.43694949|-34092.43694949|-34092.43694949|-34405.485499434|-34547.761666037|-35152.526544791|-35152.526544791||-35152.526544791|-35152.526544791|-35378.362827545|-35407.781656441|-35407.781656441|-35407.781656441|-36438.646284934|-37556.829205483
08774|1142298|/equities/tel-aviv-stock-exchange|TA125||2173.3820514555|2173.3820514555|2173.3820514555|2173.3820514555|2173.3820514555|2173.3820514555|2173.3820514555|2173.3820514555|2173.3820514555|2173.3820514555|2092.8133905061|2044.1815450068|1930.7133676362|1930.7133676362|1930.7133676362|1908.5148529292|-2134.705792812|-2134.705792812|-2134.705792812|-2134.705792812|-2134.705792812|-2134.705792812|-2134.705792812|-2134.705792812|-2134.705792812|-2134.705792812|-2134.705792812|-2134.705792812|-2134.705792812|-2134.705792812|-2162.8397697911|-2195.9330775457|-2204.7589750507|-2225.6210833897|-2279.0789815441|2077.6637226884|2077.6637226884|2077.6637226884|2077.6637226884|2029.7930252094|1944.9922502326|1920.5158055789|1920.5158055789|1920.5158055789|1920.5158055789|1920.5158055789|1920.5158055789|1898.6162180204|1898.6162180204|1898.6162180204|1898.6162180204|1898.6162180204|1867.1291311338|1825.6434790375|1820.4371989306|1805.5968877007|1754.0393675317|1754.0393675317|-1972.4918454262|-1972.4918454262|-1972.4918454262|-1972.4918454262|-1972.4918454262|-1972.4918454262|-1972.4918454262|-1972.4918454262|-1972.4918454262|-1972.4918454262|-1972.4918454262|-1972.4918454262|-1972.4918454262|-1972.4918454262|-1972.4918454262|-1972.4918454262|-1972.4918454262|-1972.4918454262|-2039.3798282514|-2097.6442536126|-2124.6047262362|-2134.2830291514|-2160.2033657238|-2168.8668125648|-2168.8668125648|-2168.8668125648|-2168.8668125648|-2241.5074875244|-2241.5074875244|-2241.5074875244|-2241.5074875244|-2253.5638750272|2046.1007733895|2046.1007733895|2046.1007733895|2046.1007733895|2046.1007733895|2046.1007733895|2046.1007733895|2046.1007733895|||2046.1007733895|2034.6984856661|2034.6984856661|1995.8316507401||1961.7018341556|1927.5020379507|1897.8911532786|1879.7779880364|1879.7779880364|1879.7779880364|1870.9049235018|1870.9049235018|1853.9964657089|1853.9964657089|1853.9964657089|1829.107184121|1828.5079823566|1828.4533137296|1826.0580435248|1826.0580435248|1826.0580435248|1811.8978261387|1784.1642512652|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947||-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-1988.4756510947|-2001.4173901052|1821.8218453846|1821.8218453846|1821.8218453846|1821.8218453846|1821.8218453846|1821.8218453846|1821.8218453846|1821.8218453846|1800.9158923768|1800.9158923768|1800.9158923768|1800.9158923768|1800.9158923768|1800.9158923768|1800.9158923768|1762.6245584899|1762.6245584899|1718.9717316555|1700.0797018394|1690.8252355607|1690.8252355607|1690.8252355607|1690.8252355607|1690.8252355607|1690.8252355607|1690.8252355607|1690.8252355607|1674.0835950675|1649.4262167416||1635.5846852685|1605.0940947428|1586.6601052697|-1776.3745537727|-1776.3745537727|-1776.3745537727|-1776.3745537727|-1783.6383930808|-1805.5982145342|-1824.6032803339|-1824.6032803339|-1824.6032803339|-1824.6032803339|-1824.6032803339|-1824.6032803339|-1824.6032803339|-1824.6032803339|-1824.6032803339|-1824.6032803339|-1824.6032803339|||-1824.6032803339|-1824.6032803339|-1824.6032803339|-1824.6032803339|-1824.6032803339|-1824.6032803339|-1824.6032803339|-1864.059200371|||-1896.4723456299|-1896.4723456299|||-1896.4723456299|-1896.4723456299|-1896.4723456299|-1938.858161811|-2000.5646242345|-2002.9287311308|-2002.9287311308|-2002.9287311308|-2002.9287311308|-2002.9287311308|-2002.9287311308|-2002.9287311308|-2002.9287311308|-2002.9287311308|-2002.9287311308|-2002.9287311308|-2002.9287311308|-2002.9287311308|-2002.9287311308|-2002.9287311308||-2002.9287311308|-2002.9287311308|-2002.9287311308|-2002.9287311308|-2002.9287311308|-2002.9287311308|-2007.9208123676|-2061.6363547745
08775|10963|/equities/teva-pharm|TA125||4218.6032285713|4218.6032285713|4218.6032285713|4218.6032285713|4218.6032285713|4218.6032285713|4218.6032285713|4218.6032285713|4218.6032285713|4218.6032285713|4218.6032285713|4218.6032285713|4147.1146984125|4058.6110195537|4058.6110195537|4058.6110195537|4058.6110195537|4058.6110195537|4058.6110195537|4058.6110195537|4058.6110195537|3991.9457031527|3991.9457031527|3961.273003503|3925.8588927811|3799.620991979|3720.8011021989|3630.8345579988|3609.4272866653|3603.3388509552|3603.3388509552|3603.3388509552|3603.3388509552|3603.3388509552|3603.3388509552|3603.3388509552|3603.3388509552|3501.1723075068|3501.1723075068|3501.1723075068|3501.1723075068|3499.7073965065|3499.7073965065|3499.7073965065|3499.7073965065|3499.7073965065|3499.7073965065|3487.1193294516|3395.0484803612|3395.0484803612|3395.0484803612|3395.0484803612|3395.0484803612|3395.0484803612|-3607.4421429391|-3607.4421429391|-3607.4421429391|-3607.4421429391|-3607.4421429391|-3607.4421429391|-3607.4421429391|-3607.4421429391|-3607.4421429391|-3607.4421429391|-3607.4421429391|-3607.4421429391|-3607.4421429391|-3607.4421429391|-3607.4421429391|-3607.4421429391|-3607.4421429391|-3607.4421429391|-3607.4421429391|-3607.4421429391|-3607.4421429391|-3616.5101914327|-3616.5101914327|-3616.5101914327|-3616.5101914327|-3616.5101914327|-3726.2335460364|-3733.3011675604|-3733.3011675604|-3733.3011675604|-3733.3011675604|-3837.287154285|-3837.287154285|-3837.287154285|-3837.287154285|-3837.287154285|-3837.287154285|-3983.4857269834|-4091.2547695245|-4091.2547695245|-4091.2547695245|3848.4531785939|3848.4531785939|3848.4531785939|||3848.4531785939|3836.5372820218|3836.5372820218|3836.5372820218||3771.0969800242|3653.1077555825|3623.8419506472|3523.6021673858|3487.5829480382|3487.5829480382|3487.5829480382|3487.5829480382|3487.5829480382|3487.5829480382|3487.5829480382|3487.5829480382|3487.5829480382|3487.5829480382|3487.5829480382|3487.5829480382|3485.4810533758|3482.9789481953|3441.3099424392|3405.4554915991|3398.8877329662|3398.8877329662|3398.8877329662|3398.8877329662|3387.541925518|3379.6999080469|3379.6999080469|3301.5430963542|3301.5430963542|3261.047884838|3102.6087609311|3003.6157002455|3003.6157002455|3003.6157002455|3003.6157002455||2989.2396669395|2980.9329632661|2941.314403629|2938.8511155914|2938.8511155914|2858.5311682602|2858.5311682602|2858.5311682602|2858.5311682602|2858.5311682602|2858.5311682602|2796.7298373583|2796.7298373583|2780.5887081759|-2873.1357194065|-2873.1357194065|-2873.1357194065|-2873.1357194065|-2873.1357194065|-2873.1357194065|-2873.1357194065|-2873.1357194065|-2873.1357194065|-2873.1357194065|-2873.1357194065|-2873.1357194065|-2873.1357194065|-2873.1357194065|-2873.1357194065|-2873.1357194065|-2873.1357194065|-2873.1357194065|-2896.7980024485|-2896.7980024485|-2896.7980024485|-2896.7980024485|-2943.4977804983|-2948.8308672204|-2955.478741356|-2956.9305448839|-2956.9305448839|-3063.8117165377|-3081.4574628197|-3084.8971809107||-3147.6079787897|-3227.9533097663|-3246.9562986102|-3246.9562986102|-3246.9562986102|-3246.9562986102|-3246.9562986102|-3273.1181095669|-3283.8534550743|-3372.8927278604|-3510.8808087338|3090.7435458514|-3295.4262657495|-3295.4262657495|-3295.4262657495|-3295.4262657495|-3295.4262657495|-3295.4262657495|-3295.4262657495|-3295.4262657495|||-3295.4262657495|-3308.918073055|-3351.79785895|-3400.8865099445|-3407.3228517833|-3407.3228517833|-3408.6365019814|3223.4038866873|||3165.3376518748|3130.3196131942|||-3331.4515456539|-3331.4515456539|-3331.4515456539|-3331.4515456539|-3331.4515456539|-3331.4515456539|-3331.4515456539|-3331.4515456539|-3331.4515456539|-3331.4515456539|-3331.4515456539|-3331.4515456539|-3331.4515456539|-3403.9461618377|-3473.6624020419|-3553.9026689354|-3572.3918543727|-3581.9353937474|-3679.012831787|-3679.012831787||-3754.0574925498|-3754.0574925498|-3754.0574925498|-3754.0574925498|-3754.0574925498|-3754.0574925498|-3754.0574925498|-3754.0574925498
08776|10964|/equities/tower-semicond|TA125||-11020.857654674|-11020.857654674|-11020.857654674|-11067.064060749|-11106.737845277|-11149.153161419|-11204.059068243|-11351.732298048|-11433.743577837|-11433.743577837|10753.89769844|10753.89769844|10753.89769844|10647.402199937|10647.402199937|10647.402199937|10647.402199937|10647.402199937|10647.402199937|10647.402199937|10647.402199937|10647.402199937|10647.402199937|10647.402199937|10647.402199937|10647.402199937|10647.402199937|10647.402199937|10647.402199937|10495.446888819|10479.385432021|10466.321448704|10466.321448704|10466.321448704|10466.321448704|10466.321448704|10466.321448704|10418.276099229|10418.276099229|10418.276099229|10418.276099229|10335.862332477|10172.069258307|9842.2991758969|9799.2213065522|9736.0936384009|9736.0936384009|9736.0936384009|9736.0936384009|9736.0936384009|9736.0936384009|9736.0936384009|9736.0936384009|9736.0936384009|9736.0936384009|9674.5484871121|9488.0228235952|9488.0228235952|9428.1204444371|9428.1204444371|9428.1204444371|9428.1204444371|9120.4116049301|8832.9093888026|8832.9093888026|8781.0659875584|8668.5041065805|8668.5041065805|8668.5041065805|8668.5041065805|8668.5041065805|8668.5041065805|8668.5041065805|8668.5041065805|8668.5041065805|8655.782340645|-9471.8157462716|-9471.8157462716|-9471.8157462716|-9471.8157462716|-9471.8157462716|-9471.8157462716|-9471.8157462716|-9471.8157462716|-9471.8157462716|-9768.9619403018|-9884.7842406673|-9884.7842406673|-9884.7842406673|-9884.7842406673|-9915.5237539103|-9915.5237539103|-10151.081948789|-10246.792529369|-10246.792529369|-10307.491699299|-10327.546332555|-10497.662591728|||-10791.958435253|-11081.620483614|-11134.578315127|-11218.975905697||-11660.217167527|-11660.217167527|-11750.796852807|-11883.663169786|-11901.529819364|-11901.529819364|-11901.529819364|-11901.529819364|-11901.529819364|-11901.529819364|-11901.529819364|-11901.529819364|-11901.529819364|-12145.033132626|-12294.481258474|-12657.201398304|-12834.112664782|-13222.347405314|-13280.565713736|-13280.565713736|-13280.565713736|-13390.628570818|-14051.489389782|-14051.489389782|-14051.489389782|-14051.489389782|-14051.489389782|-14051.489389782|-14051.489389782|-14051.489389782|-14051.489389782|-14051.489389782|-14051.489389782|-14051.489389782|-14051.489389782||-14051.489389782|-14051.489389782|-14103.511104567|-14103.511104567|-14103.511104567|-14103.511104567|-14103.511104567|-14103.511104567|-14103.511104567|-14103.511104567|-14103.511104567|-14103.511104567|-14103.511104567|-14200.012338408|-14430.569264898|-14792.221676344|-14792.221676344|-14792.221676344|-14792.221676344|-14792.221676344|-14792.221676344|-14998.024084827|-15115.7087467|-15115.7087467|-15223.009718556|-15376.431278135|-15376.431278135|-15376.431278135|-15376.431278135|-15376.431278135|-15376.431278135|-15376.431278135|-15376.431278135|-15389.631382902|-15389.631382902|-15389.631382902|-15742.368203224|-15804.853559138|-15862.615065709|-15880.701161011|-15880.701161011|-15880.701161011|-15880.701161011|-15880.701161011||-15880.701161011|-16009.882933404|-16009.882933404|-16009.882933404|-16009.882933404|-16009.882933404|-16009.882933404|-16062.262880746|-16062.262880746|-16353.762525029|-16353.762525029|-16353.762525029|-16679.736138921|-16737.484598801|15814.393426432|15814.393426432|15814.393426432|15814.393426432|15814.393426432|15814.393426432|||15814.393426432|15814.393426432|15814.393426432|15814.393426432|15814.393426432|15814.393426432|15814.393426432|15256.548251591|||14371.664508137|14371.664508137|||14266.928701111|14266.928701111|14266.928701111|14266.928701111|14266.928701111|14266.928701111|14266.928701111|14266.928701111|14266.928701111|14266.928701111|14202.006282114|14202.006282114|14202.006282114|14202.006282114|14202.006282114|14202.006282114|14202.006282114|14202.006282114|14202.006282114|14202.006282114||14202.006282114|14202.006282114|14202.006282114|14202.006282114|14202.006282114|14202.006282114|14202.006282114|14202.006282114
08777|1173975|/equities/veridis-environment-ltd|TA125||-2009.9642442505|-2009.9642442505|-2009.9642442505|-2009.9642442505|-2009.9642442505|-2009.9642442505|-2009.9642442505|-2030.2872308506|-2030.2872308506|-2030.2872308506|-2030.2872308506|-2030.2872308506|-2030.2872308506|-2099.3747009451|-2151.1941121613|-2155.4934579569|-2171.5482866188|1895.2449724827|1895.2449724827|1895.2449724827|1895.2449724827|1895.2449724827|1895.2449724827|1895.2449724827|1895.2449724827|1783.6858642388|-2168.7684461473|-2168.7684461473|-2168.7684461473|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2173.9190502439|-2192.7785325705|-2192.7785325705|-2192.7785325705|1859.9129338482|1859.9129338482|1859.9129338482|1859.9129338482|1859.9129338482|1859.9129338482|1859.9129338482|1813.1579430225|-2152.3044655522|-2152.3044655522|-2152.3044655522|-2152.3044655522|-2152.3044655522|-2152.3044655522|-2152.3044655522|-2198.4494061691|-2208.6660068545|-2225.5382800673|-2225.5382800673|-2225.9917965304|-2225.9917965304|-2225.9917965304|-2225.9917965304|2000.0826367441|2000.0826367441|2000.0826367441|2000.0826367441|2000.0826367441|2000.0826367441|2000.0826367441|2000.0826367441|1988.6473741601|1953.1637490668|1923.5708322964|||1904.3564803293|1836.9516448104|1826.5573831226|1797.0082034696||1742.1757816329|-1867.492105025|-1867.492105025|-1867.492105025|-1867.492105025|-1867.492105025|-1867.492105025|-1867.492105025|-1867.492105025|-1888.7124753395|-1888.7124753395|-1896.7916392661|-1925.2285860989|-1925.2285860989|-1925.2285860989|-1980.3650956654|-1995.0723285172|-2034.0248094635|1848.2071170028|1848.2071170028|1848.2071170028|1848.2071170028|1848.2071170028|1848.2071170028|1848.2071170028|1848.2071170028|1848.2071170028|1802.9523522253|1800.0581691392|1773.7312990436|1696.1690438153|1696.1690438153|1696.1690438153|1696.1690438153|1696.1690438153||1696.1690438153|1696.1690438153|1696.1690438153|1696.1690438153|1696.1690438153|1696.1690438153|1672.9672680134|1672.9672680134|1672.9672680134|1672.9672680134|1672.9672680134|1672.9672680134|1672.9672680134|1672.9672680134|1672.9672680134|1633.2969644594|-1955.1518957292|-1955.1518957292|1750.8248313948|1750.8248313948|1750.8248313948|1750.8248313948|1750.8248313948|1750.8248313948|1750.8248313948|1750.8248313948|1750.8248313948|1745.8207794998|1745.8207794998|1708.0786438886|1666.5318265429|-1937.692841727|-1937.692841727|-1937.692841727|-1937.692841727|-1942.4326196113|-1942.4326196113|-1942.4326196113|-1942.4326196113|-1952.3140217904|-2045.1266908782|-2076.7428282447|-2076.7428282447|-2202.8809202719||-2325.2954918793|1979.5684800002|1979.5684800002|1979.5684800002|1959.964977778|1881.96108642|1875.8840573086|1875.8840573086|1855.7045081207|1822.7827868008|-2042.8840505328|-2042.8840505328|-2042.8840505328|-2042.8840505328|-2042.8840505328|-2042.8840505328|-2076.704500592|-2098.1161117689|-2109.2956797432|-2137.9951997147|||-2144.3835552385|-2167.4261724873|-2185.4179694303|-2237.4088549225|-2241.311783837|-2241.311783837|-2241.311783837|-2241.311783837|||-2241.311783837|-2241.311783837|||-2241.311783837|-2241.311783837|-2241.311783837|-2241.311783837|-2241.311783837|-2241.311783837|-2241.311783837|-2241.311783837|-2241.311783837|-2241.311783837|-2241.311783837|-2241.311783837|-2241.311783837|-2241.311783837|-2241.311783837|-2241.311783837|-2241.311783837|-2284.5686487077|-2308.5142282079|-2308.5142282079||-2308.5142282079|-2308.5142282079|-2308.5142282079|-2308.5142282079|-2308.5142282079|-2315.9046980088|-2375.5607755653|-2500.7478710683
08778|1155712|/equities/m-yochananof-and-sons-ltd|TA125||15420.748119932|15085.444141367|-16749.78375355|-16749.78375355|-16749.78375355|-16749.78375355|-16749.78375355|-16749.78375355|-16749.78375355|-16749.78375355|-16749.78375355|-16749.78375355|-16969.204170611|15853.633581883|15853.633581883|15853.633581883|15853.633581883|15853.633581883|15853.633581883|15787.370646536|15694.856273929|15506.123721886|15506.123721886|15506.123721886|15506.123721886|15332.91524654|15156.0169406|14919.463267333|14699.990764518|14699.990764518|14699.990764518|14393.323071686|13880.35896854|-14960.993618097|-14960.993618097|-14960.993618097|-14960.993618097|-14960.993618097|-14960.993618097|-14960.993618097|-14960.993618097|-14960.993618097|-14960.993618097|-15211.659575664|-15353.050941993|-15353.050941993|-15353.050941993|-15353.050941993|-15353.050941993|-15353.050941993|-15482.970258742|-15482.970258742|-15482.970258742|-15482.970258742|-15482.970258742|-15482.970258742|-15482.970258742|-15482.970258742|-15482.970258742|-15482.970258742|-15482.970258742|-15482.970258742|-15482.970258742|-15482.970258742|-15482.970258742|-15482.970258742|-15482.970258742|-15482.970258742|-15482.970258742|-15482.970258742|-15482.970258742|-15482.970258742|-15482.970258742|-15482.970258742|-15482.970258742|-15482.970258742|-15482.970258742|-15482.970258742|-15482.970258742|-15603.377892802|-15603.377892802|-15603.377892802|-15603.377892802|-15603.377892802|-15603.377892802|-15603.377892802|-15603.377892802|-15603.377892802|-15603.377892802|-15603.377892802|-16251.886287409|-16251.886287409|-16357.309574138|-16357.309574138|-16357.309574138|-16357.309574138|-16357.309574138|-16357.309574138|||-16357.309574138|-16357.309574138|-16357.309574138|-16357.309574138||-16357.309574138|-16357.309574138|-16357.309574138|-16357.309574138|-16357.309574138|-16357.309574138|-16357.309574138|-16357.309574138|-16357.309574138|-16418.159968072|-16418.159968072|-16536.288853413|-16593.263173406|-16593.263173406|-16593.263173406|15676.311414679|15676.311414679|15676.311414679|15676.311414679|15676.311414679|15676.311414679|15676.311414679|15676.311414679|15676.311414679|15676.311414679|15676.311414679|15676.311414679|15676.311414679|15676.311414679|15676.311414679|15676.311414679|15676.311414679|15676.311414679|15676.311414679|15676.311414679||15676.311414679|15676.311414679|15676.311414679|15676.311414679|15459.790460754|-17184.840410018|-17184.840410018|-17184.840410018|-17184.840410018|-17184.840410018|-17184.840410018|-17184.840410018|-17184.840410018|-17241.489344465|-17271.654827183|-17501.83869687|-17819.265218745|-17871.961354161|-18054.957060179|-18073.841177976|-18121.490197751|-18134.989108613|-18210.950221233|-18210.950221233|-18210.950221233|-18210.950221233|-18210.950221233|-18210.950221233|-18210.950221233|-18210.950221233|-18210.950221233|-18210.950221233|-18210.950221233|-18210.950221233|-18210.950221233|-18210.950221233|-18210.950221233|-18210.950221233|-18463.833579148|-18555.370643498|16653.265005209|16653.265005209|16653.265005209|16653.265005209||16653.265005209|16653.265005209|16653.265005209|16653.265005209|16653.265005209|16653.265005209|16653.265005209|16653.265005209|16653.265005209|16257.516672454|16067.654833659|16067.654833659|16067.654833659|16067.654833659|16067.654833659|16067.654833659|15300.172037399|-17233.389030262|-17233.389030262|-17233.389030262|||-17233.389030262|-17233.389030262|-17233.389030262|-17233.389030262|-17233.389030262|-17233.389030262|-17605.432255847|-17647.846754835|||-17647.846754835|-17647.846754835|||-17647.846754835|-17654.274172038|-18033.637968932|-18649.042187702|-18746.442724667|-18746.442724667|-18746.442724667|-18746.442724667|-18746.442724667|-18746.442724667|-18746.442724667|-18746.442724667|-18746.442724667|-18746.442724667|-18746.442724667|-18746.442724667|-18746.442724667|-18994.936360741|-19030.797491474|-19030.797491474||-19030.797491474|-19030.797491474|-19030.797491474|-19268.638878363|-19268.638878363|-19438.504788103|-19438.504788103|-19988.339244572
08779|41603|/equities/ammb-holdings-bhd|KLCI/MSCI_EEM|4.1520842046639|4.1484267414831|4.1278009454344|4.1278009454344|4.1278009454344|4.1278009454344||4.1278009454344|4.1278009454344|4.1278009454344|4.1092228933544||4.1035811950069|4.0945349323861|4.0883720835174|4.0751828704316|4.0751828704316|4.0751828704316|4.0751828704316|4.0494031336613|4.0494031336613|4.0494031336613|4.0494031336613|4.0494031336613|4.0494031336613|3.9926699959247|3.9640780381592|3.9211975923547|3.9079560334491||3.9079560334491|3.9079560334491|3.9079560334491|3.9079560334491||3.9079560334491|3.9079560334491|3.9079560334491|3.9079560334491|3.8993957103411|3.8955687462226|3.8955687462226|3.8955687462226|3.8955687462226|3.8955687462226|3.8955687462226|3.8955687462226|3.8955687462226|3.8955687462226|3.8955687462226|3.8955687462226|3.8955687462226|3.8955687462226|3.8955687462226|3.8950764005863|3.8667515456107|3.8119459350271|-3.9614484660803|-3.9614484660803|-3.9614484660803|-3.9614484660803|-3.9614484660803|-3.9614484660803|-3.9614484660803||-3.9614484660803|-3.9614484660803|-3.9614484660803|-3.9614484660803|-3.9614484660803|-3.9614484660803|-3.9614484660803|-3.9614484660803|-3.9614484660803|-3.9614484660803|-3.9614484660803|-3.9614484660803|-3.9614484660803|-3.9614484660803|-3.972720529523|3.7423921203628|3.7423921203628|3.7423921203628|3.7423921203628|3.7423921203628|3.7423921203628|3.7423921203628|3.7037689129528|3.6636321058998|-3.8093522430193|-3.8093522430193|-3.8093522430193|-3.8093522430193|-3.8093522430193|-3.8093522430193|-3.8093522430193||-3.8093522430193|-3.8093522430193|-3.8093522430193|-3.8093522430193|-3.8093522430193|-3.8093522430193|-3.8093522430193|-3.8093522430193|-3.8093522430193|-3.8093522430193|-3.8215024869455|3.6682689578445|3.6682689578445|3.6682689578445|3.6682689578445|3.6682689578445|3.6682689578445|3.6682689578445|3.6682689578445||3.6682689578445|3.6682689578445|3.6682689578445|3.6682689578445|3.6682689578445|3.6682689578445|3.6682689578445|3.6682689578445|3.6682689578445|3.6682689578445|3.6682689578445|3.6558544670113|3.6448123221475|3.6448123221475|3.6448123221475|3.6448123221475|3.6448123221475|3.6448123221475|3.6448123221475|3.6448123221475|3.6448123221475|3.6448123221475|3.6448123221475|3.5974225827301|3.5974225827301|3.5676917707749|3.515768664394|3.4803989903999|3.4803989903999|3.4803989903999||3.4803989903999|3.4803989903999|3.4759988538505|3.4363627548007|3.4363627548007|3.4363627548007|3.4363627548007|3.4363627548007|3.4363627548007|3.4363627548007|3.4363627548007|3.4239695179783|-3.6636605638279||-3.6636605638279|-3.6636605638279|-3.6636605638279|-3.6636605638279|-3.6636605638279|-3.6636605638279|-3.6636605638279|-3.6636605638279|-3.7046228269751|3.4513745016283|3.4513745016283|3.4513745016283|3.4442309759846|3.4442309759846|3.4442309759846|3.4442309759846|3.4442309759846||3.4442309759846|3.4369233739366|3.4226927108224|-3.6367315713685|-3.6367315713685|-3.6367315713685|-3.6530350782387|-3.6622612054604|-3.6911337262821|-3.6911337262821|-3.6911337262821|-3.6911337262821|-3.6911337262821|-3.6911337262821|-3.6911337262821|-3.6911337262821|-3.7368152281126|-3.7525724857472|-3.7810307199879|-3.7810307199879|-3.7810307199879||-3.7810307199879|-3.7810307199879||-3.7810307199879|-3.7917007268715|-3.8041119643105|-3.8306799407417|||-3.8335332733188|-3.8451661769958|-3.8451661769958|-3.8451661769958|-3.8451661769958|-3.8451661769958|-3.8451661769958|-3.8451661769958|-3.8451661769958|-3.8451661769958|-3.8451661769958|-3.8451661769958|-3.8451661769958|-3.8451661769958|-3.8451661769958|-3.8451661769958|-3.8451661769958|-3.8451661769958|-3.8451661769958|-3.93585406891|-3.93585406891|-3.93585406891|-3.93585406891|-3.93585406891|-3.93585406891|-3.93585406891|-4.0198377939451|-4.0316795447008|-4.0316795447008|-4.0316795447008|-4.0316795447008|-4.0316795447008|-4.0316795447008|-4.0316795447008|-4.0316795447008|-4.0316795447008|-4.0316795447008|-4.0316795447008|-4.0316795447008|-4.0316795447008|-4.0316795447008
08780|41692|/equities/axiata-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|2.5535658640812|2.5356287341593|2.5032189458338|2.5032189458338|2.5032189458338|2.5032189458338||2.5032189458338|2.5032189458338|2.4707987142633|2.4509176529089||2.4509176529089|2.4509176529089|2.4076861713374|2.3716790365911|2.3716790365911|2.3716790365911|2.3716790365911|2.3690878073084|2.3578753382748|2.3526639154446|2.3526639154446|2.3526639154446|2.3526639154446|2.3429598996917|2.2598867062801|-2.4545538529441|-2.4545538529441||-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441||-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441|-2.4545538529441|2.296228218639|2.296228218639|2.296228218639|2.296228218639|2.296228218639|2.296228218639|2.296228218639|2.2802535699077|2.2709302929531|2.2709302929531|2.2688839765913|2.2688839765913||2.2688839765913|2.2688839765913|2.2382044232032|2.233004891888|2.197227544272|-2.3780759949578|-2.3780759949578|-2.3780759949578|-2.3839733356782|-2.4260814581258|-2.4795349211541|-2.5239277913667|-2.5449198036831|-2.5604664384702|-2.5616293813762|-2.5651437602636|-2.569048625694|-2.5793052805281|-2.5793052805281|-2.5793052805281|-2.5839167976706|-2.5839167976706|-2.5839167976706|-2.5982306195298|-2.5982306195298|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327||-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327|-2.6141887551327||-2.6318762706142|-2.6678719930715|-2.6678719930715|-2.6881911018233|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583|-2.6918844635583||-2.6918844635583|-2.7283797658639|-2.7283797658639|-2.7283797658639|-2.7283797658639|-2.7283797658639|-2.7643108408933|-2.7870121710041|-2.8077912189937|-2.8386568204536|-2.8473541697325|-2.8473541697325|-2.8479616504722||-2.8479616504722|-2.8479616504722|-2.8495815830001|-2.8495815830001|-2.8495815830001|-2.8495815830001|-2.862868357209|-2.8661544739975|-2.8661544739975|-2.8661544739975|-2.8661544739975|-2.8661544739975|-2.9280509437638|-2.9280509437638|-2.9280509437638|-2.9280509437638|-2.9280509437638||-2.9280509437638|-2.9280509437638|-2.9280509437638|-2.9280509437638|-3.008945554|-3.0682728351287|-3.0946815286879|-3.0946815286879|-3.0946815286879|-3.1102016937737|-3.1217081451907|-3.1217081451907|-3.1217081451907|-3.1217081451907|-3.1217081451907|-3.1217081451907|-3.1217081451907|-3.1217081451907|-3.1217081451907|-3.1217081451907|-3.1217081451907||-3.1217081451907|-3.1217081451907||-3.1217081451907|-3.1217081451907|-3.1217081451907|-3.1480090380261|||-3.1588989364383|-3.1663086040517|-3.1663086040517|-3.1663086040517|-3.1681588058732|-3.1681588058732|-3.1683784184191|-3.1683784184191|-3.1683784184191|-3.1683784184191|-3.1683784184191|-3.1683784184191|-3.1683784184191|-3.1683784184191|-3.1683784184191|-3.1683784184191|-3.1683784184191|-3.1683784184191|-3.1954825906409|-3.1954825906409|-3.1954825906409|-3.1954825906409|-3.1954825906409|-3.1954825906409|-3.1954825906409|-3.1954825906409|-3.2066473330009|-3.2284970377273|2.9521191894778|2.9521191894778|2.9521191894778|2.9521191894778|2.9521191894778|2.9521191894778|2.9521191894778|2.9521191894778|2.9521191894778|2.9521191894778|2.926875500003|2.926875500003|2.8820454478227
08781|41604|/equities/bumiputra---commerce-holdings-bhd|KLCI/MSCI_EEM|6.0008308763134|6.0008308763134|6.0008308763134|6.0008308763134|6.0008308763134|6.0008308763134||6.0008308763134|5.9642565377142|5.9502850249504|5.8980942517624||5.8256605764347|5.8099446223522|5.8099446223522|5.8099446223522|5.8099446223522|5.8099446223522|5.8099446223522|5.8099446223522|5.8099446223522|5.8099446223522|5.8099446223522|5.8099446223522|5.7743829539909|5.7243140330462|5.6905974038066|5.6905974038066|5.6905974038066||5.6905974038066|5.6905974038066|5.6905974038066|5.6905974038066||5.6905974038066|5.6905974038066|5.6905974038066|5.6905974038066|5.6334417272079|5.5979325142296|5.5979325142296|5.5979325142296|5.5979325142296|5.5979325142296|5.5979325142296|5.5979325142296|5.5979325142296|5.5979325142296|5.5979325142296|5.5979325142296|5.5979325142296|5.5979325142296|5.5979325142296|5.5979325142296|5.5979325142296|5.5979325142296|5.5979325142296|5.5979325142296|5.5979325142296|5.5979325142296|5.5979325142296|5.5979325142296|5.5979325142296||5.5979325142296|5.5979325142296|5.5979325142296|5.5888136853544|5.5775707551471|5.5378562950019|5.5087294338946|5.5074768859815|5.4894190186341|5.480465318768|5.4587226321285|5.4587226321285|5.4530253862877|5.4050281020821|5.4034289993576|5.4034289993576|5.4034289993576|5.4034289993576|5.4034289993576|5.4034289993576|5.4034289993576|5.4034289993576|-5.632470043954|-5.632470043954|-5.632470043954|-5.632470043954|-5.6332963588021|-5.6332963588021|-5.6708847021815|-5.6798719538315|-5.7143021571486||-5.7514470669791|-5.7832743694567|-5.8069714760541|5.5435365073076|5.5435365073076|5.5435365073076|5.5435365073076|5.5344848756648|5.5033169460139|5.4875742011425|5.4861098252206|5.4861098252206|5.4861098252206|5.4861098252206|5.4861098252206|5.4861098252206|5.4861098252206|5.4861098252206|5.460121971862||5.4156870303097|5.4156870303097|5.4156870303097|5.4156870303097|5.4156870303097|5.4156870303097|5.4156870303097|5.4156870303097|5.4156870303097|5.4156870303097|5.4156870303097|5.3863188886579|5.3599093280779|5.3599093280779|5.3599093280779|5.3176772420657|5.2609643113486|5.2609643113486|5.2609643113486|5.2609643113486|5.2609643113486|5.2609643113486|5.2609643113486|5.2068695977726|5.2068695977726|5.1920770754856|5.127308036491|5.0276413795202|5.0276413795202|5.0276413795202||5.0276413795202|5.0276413795202|4.9984901610181|4.9799890985274|4.9505237503781|4.9505237503781|4.9505237503781|4.9505237503781|4.9505237503781|4.9505237503781|4.9505237503781|4.9505237503781|4.9505237503781||4.9505237503781|4.9505237503781|4.9505237503781|4.9505237503781|4.9505237503781|4.8772485966963|4.7958315738354|4.7831461836137|-5.0597888726524|-5.0597888726524|-5.0597888726524|-5.0597888726524|-5.0597888726524|-5.0597888726524|-5.0597888726524|-5.0597888726524|-5.0597888726524||-5.0597888726524|-5.0675429523578|-5.0750479897515|-5.1039420720224|-5.1193801690345|-5.1437559447029|-5.1747286939332|-5.1802540513884|-5.1919684153378|-5.1919684153378|-5.1919684153378|-5.1919684153378|-5.2122397937075|-5.2122397937075|-5.2122397937075|-5.2122397937075|-5.2519330225273|-5.305049297252|-5.305049297252|-5.305049297252|-5.305049297252||-5.305049297252|-5.305049297252||-5.3172214348114|-5.3172214348114|-5.3202460429179|-5.3674955258885|||-5.4161060000039|-5.4316427303309|-5.4316427303309|-5.4316427303309|-5.4316427303309|-5.4316427303309|-5.4316427303309|-5.4316427303309|-5.4316427303309|-5.4316427303309|-5.4316427303309|-5.4316427303309|-5.4316427303309|-5.4316427303309|-5.4316427303309|-5.4316427303309|-5.4316427303309|-5.4316427303309|-5.4316427303309|-5.4690033154423|-5.4690033154423|-5.4695847530369|-5.4695847530369|-5.4695847530369|-5.4695847530369|-5.4695847530369|-5.5356496991056|-5.5616047840228|-5.5616047840228|-5.660068140223|-5.660068140223|-5.660068140223|-5.660068140223|-5.660068140223|-5.660068140223|-5.660068140223|-5.660068140223|-5.660068140223|-5.660068140223|-5.660068140223|-5.660068140223
08782|41698|/equities/dialog-group-bhd|KLCI/MSCI_EEM|-1.9164895292794|-1.9164895292794|-1.9164895292794|-1.9164895292794|-1.9688772820406|-1.9948635987631||-1.9970384337494|-1.9970384337494|-1.9970384337494|-1.9970384337494||-1.9970384337494|-1.9970384337494|-2.0023313520363|-2.0023313520363|-2.0398126176122|-2.0742362860312|1.9532849431768|1.9532849431768|1.9532849431768|1.9532849431768|1.9532849431768|1.9532849431768|1.9532849431768|1.9336499506384|1.930644340156|1.930644340156|1.930644340156||1.930644340156|1.930644340156|1.9246048208061|1.9087713819451||1.9087713819451|-2.0664140226674|-2.0664140226674|-2.0664140226674|-2.0664140226674|-2.0664140226674|-2.0664140226674|-2.0664140226674|-2.0904600821416|-2.1082889396262|-2.1408766064723|-2.1615295579786|-2.1922550522348|-2.2147278347568|2.0607010848977|2.0607010848977|2.0607010848977|-2.1880720648096|-2.1880720648096|-2.2006356355135|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634||-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2011059504634|-2.2162288407359|-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098||-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098|-2.2210773365098||-2.2267526141358|-2.238892075892|-2.238892075892|-2.2498800991593|-2.2732002336249|-2.2818890764167|-2.2993211165457|-2.3225790544118|2.132142214872|2.132142214872|2.132142214872|2.132142214872|2.132142214872|2.132142214872|2.132142214872|2.132142214872|2.132142214872|2.132142214872|2.132142214872|2.132142214872|2.132142214872|2.132142214872|2.1176024616195|2.1176024616195|2.1176024616195|2.0734472076576|2.0602996483672|2.0602996483672|2.0602996483672|2.0602996483672||2.0602996483672|2.0602996483672|2.0442218267507|-2.2335711553683|-2.2335711553683|-2.2335711553683|-2.2335711553683|-2.2335711553683|-2.2335711553683|-2.2335711553683|-2.2335711553683|-2.2335711553683|-2.2335711553683||-2.2335711553683|-2.2335711553683|-2.2335711553683|-2.2335711553683|-2.2335711553683|-2.2335711553683|-2.2335711553683|-2.2335711553683|-2.2335711553683|-2.2335711553683|-2.2335711553683|-2.2335711553683|-2.2335711553683|-2.2335711553683|-2.2335711553683|-2.2411901901155|-2.2650411636192||-2.2650411636192|-2.2650411636192|-2.2650411636192|-2.2650411636192|-2.2650411636192|-2.2650411636192|-2.2856874929477|-2.2856874929477|-2.2856874929477|-2.3079860195638|-2.3472067101268|-2.351736696594|-2.351736696594|-2.3658185491221|-2.3692161545854|-2.3692161545854|-2.3692161545854|-2.3874623892155|-2.3994026578628|-2.4186452716911|-2.4186452716911||-2.4290503098263|-2.4318427615536||-2.4318427615536|-2.4318427615536|-2.4318427615536|-2.4318427615536|||-2.4318427615536|-2.4520475128374|-2.4608076477215|-2.4608076477215|-2.4608076477215|-2.4608076477215|-2.4608076477215|-2.4608076477215|-2.4608076477215|-2.4608076477215|-2.4608076477215|-2.4608076477215|-2.4608076477215|-2.4608076477215|-2.4608076477215|-2.4608076477215|-2.4608076477215|-2.4608076477215|-2.4608076477215|-2.4608076477215|-2.4608076477215|-2.4608076477215|-2.4608076477215|-2.4608076477215|-2.4608076477215|-2.4608076477215|-2.4608076477215|-2.4608076477215|-2.4608076477215|-2.4608076477215|-2.4608076477215|-2.4608076477215|-2.4608076477215|-2.4608076477215|-2.4608076477215|-2.4692307339957|-2.4935897044397|-2.550655198545|-2.5604599031983|-2.5604599031983|-2.5604599031983
08783|41693|/equities/digi.com-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|4.0752384516961|4.0752384516961|4.0752384516961|4.0752384516961|4.0752384516961|4.0752384516961||4.0752384516961|4.0752384516961|4.0752384516961|4.0752384516961||4.0752384516961|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163|-4.2461574810163||-4.2829528139052|-4.2939329646902|-4.2939329646902|-4.2939329646902||-4.2939329646902|-4.2988144581933|-4.3027544032574|-4.3027544032574|-4.3027544032574|-4.3027544032574|-4.3027544032574|-4.3027544032574|-4.3247271126112|-4.341363543228|-4.3748485710396|4.1239727875056|4.1239727875056|4.1239727875056|4.1239727875056|4.1239727875056|4.1239727875056|-4.3323299957326|-4.3323299957326|-4.3725680511442|-4.3725680511442|-4.413409012473|-4.416971977572|-4.416971977572|-4.416971977572|-4.416971977572|-4.416971977572|-4.416971977572|-4.416971977572||-4.416971977572|-4.416971977572|-4.416971977572|-4.416971977572|-4.416971977572|-4.416971977572|-4.416971977572|-4.416971977572|-4.416971977572|-4.416971977572|-4.416971977572|-4.416971977572|-4.416971977572|-4.416971977572|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681||4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1925531478681|4.1846410548951|4.1846410548951|4.1846410548951|4.1679917936639|4.1679917936639|4.1679917936639|4.1679917936639|4.1679917936639|4.1679917936639|4.1679917936639|4.1679917936639|4.1679917936639||4.1522130839378|4.1435698262354|4.1366938913248|4.1366938913248|4.1366938913248|4.1366938913248|4.1366938913248|4.1366938913248|4.1366938913248|4.1366938913248|4.1366938913248|4.1366938913248|4.1366938913248|4.1366938913248|4.1366938913248|4.1366938913248|4.1366938913248|4.1366938913248|4.1366938913248|4.1366938913248|4.1366938913248|4.1340665126021|4.1340665126021|4.0961848921439|4.0920800862073|4.0920800862073|4.0909627407862|4.0909627407862|4.0521810816475|-4.3644642660358||-4.3644642660358|-4.3644642660358|-4.3644642660358|-4.3644642660358|-4.3644642660358|-4.3644642660358|-4.3644642660358|-4.3682933989872|-4.4204343963246|-4.4204343963246|-4.4204343963246|-4.4204343963246|-4.4447163383179||-4.4447163383179|-4.4447163383179|-4.4447163383179|-4.4447163383179|-4.4447163383179|-4.4541292764537|-4.4768103071707|-4.492011303003|4.2744825488892|4.2744825488892|4.2744825488892|4.2744825488892|4.2744825488892|4.2744825488892|4.2744825488892|4.2744825488892|4.2744825488892||4.2744825488892|4.2744825488892|4.2744825488892|4.2744825488892|4.2599807190196|4.2500625022809|4.2500625022809|4.2500625022809|4.2500625022809|4.2500625022809|4.2500625022809|4.2500625022809|4.2500625022809|4.2500625022809|4.2500625022809|4.2500625022809|4.196882562077|4.196882562077|4.196882562077|4.1871994234948|4.1871994234948||4.1871994234948|4.1871994234948||4.1871994234948|4.1871994234948|4.1871994234948|4.1871994234948|||4.1871994234948|4.1871994234948|4.1871994234948|4.1396658661|4.1285175749585|4.1120587627736|4.1120587627736|4.0939540907903|4.0799491720248|4.0288444378766|4.0288444378766|4.0288444378766|4.0288444378766|4.0288444378766|4.0288444378766|4.0288444378766|4.0288444378766|4.0288444378766|4.0288444378766|4.0288444378766|4.0288444378766|4.0288444378766|4.0288444378766|4.0288444378766|4.0288444378766|4.0288444378766|4.0288444378766|4.0288444378766|4.0288444378766|4.0288444378766|4.0288444378766|4.0288444378766|4.0288444378766|4.0288444378766|4.0288444378766|4.028254175305|4.028254175305|4.028254175305|4.028254175305|4.028254175305|4.028254175305
08784|41626|/equities/genting-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-4.9434109773447|-4.9434109773447|-4.9434109773447|-4.9434109773447|-4.9434109773447|-4.9434109773447||-4.9434109773447|-4.9434109773447|-4.9434109773447|-4.9434109773447||-4.9434109773447|-4.9434109773447|-4.9434109773447|-4.9434109773447|-4.9434109773447|-4.9689171273615|-4.9689171273615|-4.9689171273615|-4.9689171273615|-5.0721302782061|4.6984194548333|4.6984194548333|4.5732440188421|4.5134192656282|4.5134192656282|4.5134192656282|4.5134192656282||4.5134192656282|4.5134192656282|4.5134192656282|4.5134192656282||4.5134192656282|4.5134192656282|4.5134192656282|4.5134192656282|4.5134192656282|4.5134192656282|4.493799442583|4.4538677050343|4.4538677050343|4.4538677050343|4.4538677050343|4.4538677050343|4.4538677050343|4.4538677050343|4.4538677050343|4.4538677050343|4.4538677050343|4.4538677050343|4.3959642862469|4.3788493976759|4.3120546722596|4.1886478765739|4.1886478765739|4.1790531061239|4.1500862266883|4.1500862266883|4.1500862266883|4.1445404849963|4.0896590167698||4.0896590167698|4.0896590167698|4.0896590167698|4.0896590167698|4.0679545859956|-4.1505975857816|-4.1505975857816|-4.1505975857816|-4.1524661312675|-4.1524661312675|-4.1615677451369|-4.1615677451369|-4.1615677451369|-4.1615677451369|-4.1615677451369|-4.1934085792167|-4.2121207124506|-4.2323561384186|-4.2382274377424|-4.2382274377424|-4.2382274377424|-4.2382274377424|-4.2382274377424|-4.2403872268297|-4.2403872268297|-4.2403872268297|-4.2426524445853|-4.2623917311917|-4.2976573805556|-4.3323969951984|-4.3532189651459||-4.3803772917869|-4.3803772917869|-4.3803772917869|-4.3803772917869|-4.3803772917869|-4.3803772917869|-4.3803772917869|-4.3803772917869|-4.388984249389|-4.388984249389|-4.4244271896016|-4.4321941325855|-4.4321941325855|4.298273476499|4.298273476499|4.298273476499|4.298273476499|4.298273476499|4.298273476499||4.298273476499|4.298273476499|4.298273476499|4.298273476499|4.298273476499|4.298273476499|4.298273476499|4.298273476499|4.298273476499|4.298273476499|4.298273476499|4.2647484767632|4.2613870554717|4.1770969953307|4.1395520994143|4.1335355333354|4.1335355333354|4.1335355333354|4.1335355333354|4.1335355333354|4.1335355333354|4.1335355333354|4.1335355333354|4.1138090974345|4.1138090974345|4.0847875681469|4.0475419723269|4.0369847591511|4.0369847591511|4.0369847591511||4.0369847591511|4.0369847591511|4.0369847591511|3.9938718009648|3.9782817354939|3.9782817354939|3.9782817354939|3.9782817354939|3.9782817354939|3.9782817354939|3.9782817354939|3.9782817354939|3.9782817354939||3.9782817354939|3.9782817354939|3.9782817354939|3.9782817354939|3.9782817354939|3.9782817354939|3.9782817354939|3.9782817354939|3.9782817354939|-4.3174467270271|-4.3174467270271|-4.3174467270271|-4.3174467270271|-4.3174467270271|-4.3174467270271|-4.3593852723854|-4.3727247701577||-4.3727247701577|-4.3727247701577|-4.3727247701577|-4.4319165797688|-4.483796129807|-4.5219954762019|-4.5561062001694|-4.5840068021868|-4.6216742903495|-4.6407492591832|-4.6736101523476|-4.6867892361833|-4.690321297243|-4.7142457904581|-4.7502730358711|4.5389180654027|4.5389180654027|4.5389180654027|4.5389180654027|4.5389180654027|4.5389180654027||4.5302998742062|4.5302998742062||4.5302998742062|4.5302998742062|4.5302998742062|4.5302998742062|||4.5254247072735|4.5254247072735|4.5254247072735|4.5121386452294|4.510153920979|4.4931579317914|4.4931579317914|4.4931579317914|4.4931579317914|4.4931579317914|4.4931579317914|4.4931579317914|4.4931579317914|4.4729531303895|-4.7058109131099|-4.7058109131099|-4.7058109131099|-4.7058109131099|-4.7058109131099|-4.7058109131099|-4.7058109131099|-4.7058109131099|-4.7058109131099|-4.7058109131099|-4.7672974904674|-4.7672974904674|-4.7790092961163|-4.7790092961163|-4.8133438181182|-4.8359373224334|-4.9027081476931|-4.9213424774546|-4.9353504854763|-4.9353504854763|-4.9353504854763|-4.9353504854763|-4.9353504854763|-4.9353504854763|-4.9353504854763|-4.9353504854763|-4.9715002861646
08785|41655|/equities/genting-malaysia-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|2.6805837556184|-2.8291324694195|-2.8291324694195|-2.8291324694195|-2.8291324694195|-2.8291324694195||-2.8291324694195|-2.8291324694195|-2.8291324694195|-2.8291324694195||-2.8291324694195|-2.8291324694195|-2.8291324694195|-2.8291324694195|-2.8345916358673|-2.8539906969824|-2.8683205951932|-2.8683205951932|-2.8683205951932|-2.9211884276184|2.7287372449784|2.7287372449784|2.696930366506|2.6388115151611|2.6128525129249|2.6128525129249|2.6128525129249||2.6128525129249|2.6128525129249|2.6128525129249|2.6128525129249||2.6128525129249|2.6128525129249|2.6128525129249|2.6012997057772|2.6012997057772|2.6012997057772|2.596444106404|2.5940214654186|2.5940214654186|2.5940214654186|2.5940214654186|2.5940214654186|2.5940214654186|2.5940214654186|2.5940214654186|2.5940214654186|2.5940214654186|2.5940214654186|2.5822486990738|2.5822486990738|2.5347206850899|2.4874674236391|2.4738527045884|2.4698363394912|2.4403737354473|2.4302762128928|2.4302762128928|2.4203069053335|2.4081319719777||2.4081319719777|2.4081319719777|2.4081319719777|2.4073688487461|2.4065209340443|-2.5063637183541|-2.5063637183541|-2.5063637183541|-2.5142930135058|-2.5161941235536|-2.5161941235536|-2.5161941235536|-2.5161941235536|-2.5161941235536|-2.5174379155894|-2.5338198924351|-2.5470220936988|-2.5613018436786|-2.5613018436786|-2.5613018436786|-2.5613018436786|-2.5613018436786|-2.5613018436786|-2.5613018436786|-2.5613018436786|-2.5613018436786|-2.5613018436786|-2.5653353845142|-2.5942615176862|-2.6040265768184|-2.6040265768184||-2.6157766525276|-2.6157766525276|-2.6157766525276|-2.6157766525276|-2.6157766525276|-2.6157766525276|-2.6157766525276|-2.6157766525276|-2.6175020644115|-2.6175020644115|-2.626668964166|-2.6377394797117|-2.6377394797117|2.5550570663474|2.5550570663474|2.5550570663474|2.5550570663474|2.5550570663474|2.5550570663474||2.5550570663474|2.5550570663474|2.5550570663474|2.5550570663474|2.5550570663474|2.5550570663474|2.5550570663474|2.5550570663474|2.5550570663474|2.5550570663474|2.5550570663474|2.5389522906434|2.5321691959314|2.501298993739|2.4875998970584|2.4875998970584|2.4875998970584|2.4875998970584|2.4875998970584|2.4875998970584|2.4875998970584|2.4875998970584|2.4875998970584|2.4812220596291|2.4735800715528|2.4589778684071|2.4486714851423|2.4486714851423|2.4486714851423|2.4486714851423||2.4267304350215|2.4267304350215|2.4267304350215|-2.5699102692047|-2.5699102692047|-2.5699102692047|-2.571566971611|-2.5781725208803|-2.5781725208803|-2.5781725208803|-2.5781725208803|-2.5793637338411|-2.5793637338411||-2.5793637338411|-2.5793637338411|-2.58912722574|-2.58912722574|-2.58912722574|-2.6162088863059|-2.6162088863059|-2.6162088863059|-2.6162088863059|-2.6162088863059|-2.6162088863059|-2.6162088863059|-2.6162088863059|-2.6162088863059|-2.6162088863059|-2.6235366862274|-2.6235366862274||-2.6235366862274|-2.6235366862274|-2.6405963148515|-2.649551467304|-2.6783905075706|-2.697100565027|-2.7273340724031|-2.7537045503237|2.6456358644159|2.6456358644159|2.6456358644159|2.6456358644159|2.6456358644159|2.6456358644159|2.6456358644159|2.6456358644159|2.6456358644159|2.6456358644159|2.6456358644159|2.6456358644159|2.6456358644159||2.6373731795054|2.6270813084423||2.6150903411242|2.6128781446189|2.5717631500408|2.5717631500408|||2.5626976085317|2.5626976085317|2.5626976085317|2.5626976085317|2.5626976085317|2.5626976085317|2.5626976085317|2.5626976085317|2.5626976085317|2.5626976085317|2.5626976085317|2.5626976085317|2.5626976085317|2.5596639925254|-2.686985853022|-2.686985853022|-2.686985853022|-2.686985853022|-2.686985853022|-2.686985853022|-2.686985853022|-2.686985853022|-2.6888731880382|-2.6959702221769|-2.7112593950334|-2.7112593950334|-2.7324190730302|-2.7324190730302|-2.7610212160976|-2.7689124559728|-2.7954582611022|-2.7960647387966|-2.8117385885963|-2.8308206423399|-2.8370229385823|-2.8466921539803|-2.8502135113102|-2.8624053892097|-2.8624053892097|-2.8624053892097|-2.8711177812929
08786|41625|/equities/hap-seng-consolidated-bhd|KLCI/MSCI_EEM|4.4819555299993|4.4819555299993|4.4819555299993|4.4819555299993|4.4819555299993|4.4819555299993||4.4819555299993|4.4819555299993|4.4819555299993|4.4572909959446||4.4572909959446|4.4558790666407|4.4544395102728|4.4544395102728|4.4544395102728|4.4544395102728|4.4544395102728|4.4544395102728|4.4266565453606|4.4266565453606|4.4266565453606|4.4266565453606|4.392951741439|4.353835413436|4.3464835723019|4.3327598394924|4.3258441092763||4.2862648198967|4.2862648198967|4.2862648198967|4.2862648198967||4.2862648198967|4.2862648198967|4.2862648198967|4.2862648198967|4.2862648198967|4.2862648198967|4.2862648198967|4.2862648198967|4.2736277525033|-4.6875477360974|-4.6875477360974|-4.6875477360974|-4.7244973499787|-4.8588860917104|-4.9404288583346|-5.0297932252084|-5.0297932252084|-5.0297932252084|-5.0297932252084|-5.0742146554694|-5.0791274511268|-5.0918084475123|-5.1399155299636|-5.1399155299636|-5.1399155299636|-5.1560172417398|-5.1611300948191|-5.1818109621526|-5.2003454753559||-5.2053780528472|-5.2053780528472|-5.2053780528472|-5.2404198616264|-5.2986664705215|-5.2986664705215|-5.3058844884161|-5.3058844884161|4.8916942224801|4.8916942224801|4.8916942224801|4.8916942224801|4.8916942224801|4.8916942224801|4.8916942224801|4.8916942224801|4.8916942224801|4.8500546950249|4.8500546950249|4.6739496939876|4.6188329318606|4.5725920045202|4.5028799732333|4.3321194283274|4.3321194283274|4.3321194283274|4.2834446450738|4.2834446450738|4.2834446450738|4.2834446450738|4.2834446450738||4.2834446450738|4.2834446450738|4.2834446450738|4.2834446450738|4.2834446450738|4.1971609615251|3.9729565804716|3.8388406905329|3.7814897070103|3.7633219570775|3.7375800180059|3.7239875145436|3.7239875145436|3.7160971239409|3.6706635505183|3.638535185388|3.638535185388|3.6323321386338|3.6323321386338||3.6323321386338|3.5598135837979|3.3792372687069|3.2785317003451|3.2785317003451|3.2785317003451|3.2785317003451|3.2289240823545|3.1820673080575|3.1820673080575|3.1820673080575|3.1820673080575|3.1820673080575|3.1820673080575|3.1820673080575|3.1820673080575|3.1820673080575|3.1820673080575|3.1820673080575|3.1820673080575|3.1820673080575|3.1820673080575|3.1820673080575|3.1820673080575|3.1820673080575|-3.3818251452558|-3.3818251452558|-3.3818251452558|-3.3818251452558|-3.3818251452558||-3.3818251452558|-3.3818251452558|-3.3818251452558|-3.3818251452558|-3.3818251452558|-3.394805652313|-3.4470062988914|-3.4509218256973|-3.4509218256973|-3.4509218256973|-3.4509218256973|-3.4509218256973|-3.4509218256973||-3.4509218256973|-3.4509218256973|-3.4509218256973|-3.4554686459461|-3.4688539938307|-3.4876154877716|-3.50890790263|-3.50890790263|-3.612675428823|-3.6763060097732|-3.7025622532144|-3.7300691919608|-3.7995298282947|-3.7995298282947|-3.8433666115167|-3.9481851133111|-4.001316789389||-4.0020187073287|-4.0616874488787|-4.3524304796806|-4.4660339277708|-4.5183708846264|-4.5559676951494|-4.6305197418096|-4.668799159671|-4.668799159671|-4.668799159671|-4.7353324070519|-4.7592579937584|-4.8963980516468|-4.9509977323782|-5.013145512388|-5.013145512388|-5.028849829709|-5.028849829709|-5.028849829709|-5.028849829709|-5.028849829709||-5.028849829709|-5.028849829709||-5.028849829709|-5.028849829709|-5.028849829709|-5.028849829709|||-5.028849829709|-5.1187222417587|-5.1980246367713|-5.2955830696182|-5.3312033683013|-5.3363370133717|-5.3618359302394|-5.3618359302394|-5.4164845385941|-5.4616494618954|-5.47127707392|-5.4958633889757|-5.5090612815951|-5.5090612815951|-5.5090612815951|-5.5090612815951|-5.5090612815951|-5.5284013667741|-5.5586998300597|-5.5586998300597|-5.5586998300597|-5.5586998300597|-5.5586998300597|-5.5586998300597|-5.6646665287067|-5.7012960592961|-5.8386621122068|-5.916291409566|-6.0469903745408|-6.1594340578445|-6.3077043179813|-6.3757826359341|-6.4169810382602|-6.461645506938|-6.4829392688359|-6.5054881061542|-6.6083199144986|-6.6336888341536|-6.7029878329822|-6.9210976706157|-7.0139974075567
08787|41667|/equities/hartalega-holdings-bhd|KLCI/MSCI_EEM|-2.9036754467754|-2.9043522973448|-2.9043522973448|2.6570094995603|2.6570094995603|2.6570094995603||2.6570094995603|2.6570094995603|2.6570094995603|2.6570094995603||2.6570094995603|2.6570094995603|2.6570094995603|2.6570094995603|2.6570094995603|2.6570094995603|2.6570094995603|2.6570094995603|2.6570094995603|2.6570094995603|2.6570094995603|2.6570094995603|2.6205661090331|2.5396494698766|2.5396494698766|2.4568328672254|2.4323769009277||2.4323769009277|2.4323769009277|2.4215298666076|2.4115454177101||2.4115454177101|2.4115454177101|2.4115454177101|2.4115454177101|2.4115454177101|2.3389393863898|2.2927103106426|-2.5747958497948|-2.5747958497948|2.2911983956679|2.2911983956679|2.2911983956679|2.2911983956679|2.2911983956679|2.2911983956679|2.2911983956679|2.2911983956679|2.2911983956679|2.2911983956679|2.2911983956679|2.2911983956679|2.2779982740994|2.1817880554106|2.1817880554106|2.1642088142927|2.1573490626766|2.1573490626766|2.1573490626766|2.1573490626766||2.1573490626766|2.1573490626766|2.1573490626766|2.03149901575|1.969774433749|1.969774433749|1.969774433749|1.969774433749|1.969774433749|1.969774433749|1.969774433749|1.969774433749|1.969774433749|1.969774433749|1.969774433749|1.969774433749|1.969774433749|1.969774433749|1.969774433749|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143||1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|1.9395064788143|-2.1122801664374|-2.1122801664374|-2.1122801664374|-2.1122801664374||-2.1292001475782|-2.1388891605971|-2.1388891605971|-2.1388891605971|-2.1559879546295|-2.1649866242023|1.9768623832129|1.9768623832129|1.9768623832129|1.9768623832129|1.9768623832129|1.9768623832129|1.9768623832129|1.9768623832129|1.9768623832129|1.9768623832129|1.9768623832129|1.9768623832129|1.9768623832129|1.9768623832129|1.9768623832129|1.9654026300005|1.9304473698462|-2.1728401765169|-2.1728401765169|-2.1728401765169|-2.1728401765169|-2.1728401765169|-2.1728401765169|-2.1728401765169||-2.1728401765169|-2.1728401765169|-2.1728401765169|-2.1728401765169|-2.1728401765169|-2.1728401765169|-2.1728401765169|-2.1728401765169|-2.1728401765169|-2.1728401765169|-2.1728401765169|-2.1728401765169|-2.1728401765169||-2.1831557270488|-2.2040618852996|-2.2384020505375|-2.291298860143|-2.291298860143|-2.3397764959053|-2.3586405690197|-2.4373783729346|-2.5383067937877|2.1805049405759|2.1805049405759|2.1805049405759|2.1805049405759|2.1805049405759|2.1805049405759|2.1805049405759|2.1805049405759||2.1805049405759|2.1805049405759|2.1805049405759|2.1805049405759|2.1805049405759|2.1805049405759|2.1805049405759|2.1805049405759|2.1805049405759|2.1805049405759|2.1805049405759|2.0533388573003|1.922043292398|1.8828258301094|1.8657258350667|1.8657258350667|1.8657258350667|1.8657258350667|1.8447068913141|1.8447068913141|1.8447068913141||1.8447068913141|1.8447068913141||1.8447068913141|1.8447068913141|1.8447068913141|1.8447068913141|||1.8447068913141|1.8447068913141|1.8447068913141|1.8447068913141|1.8447068913141|1.8447068913141|1.8361197321698|1.8361197321698|1.7890220184111|1.721135565416|1.7038093338973|1.7038093338973|1.6866314856339|1.6866314856339|1.6866314856339|1.6866314856339|1.6866314856339|1.6866314856339|1.6866314856339|1.6866314856339|1.6866314856339|1.6866314856339|1.6362571614902|1.6113968776245|1.5276631631872|1.4074034600811|-1.6381924356094|-1.6381924356094|-1.6381924356094|-1.6381924356094|-1.6381924356094|-1.6381924356094|-1.6381924356094|-1.6381924356094|-1.6381924356094|-1.6381924356094|-1.6829915339274|-1.7272128191836|1.5057459968955|1.5057459968955|1.5057459968955
08788|41685|/equities/hong-leong-bank-bhd|KLCI/MSCI_EEM|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817||-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817||-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.327906158817|-19.334140364035||-19.334140364035|-19.334140364035|-19.334140364035|-19.43459994672||-19.616222671648|-19.818024427781|19.063491614091|19.063491614091|19.063491614091|-19.550267360678|-19.550267360678|-19.550267360678|-19.550267360678|-19.550267360678|-19.550267360678|-19.550267360678|-19.550267360678|-19.550267360678|-19.550267360678|-19.550267360678|-19.550267360678|-19.550267360678|-19.550267360678|-19.610297147953|-19.679132593664|-19.679132593664|-19.717583638319|-19.717583638319|-19.717583638319|-19.717583638319|-19.717583638319|-19.717583638319|-19.717583638319||-19.717583638319|-19.726205064068|-19.729116229227|-19.731664658433|-19.731664658433|-19.731664658433|-19.731664658433|-19.869956959478|-19.869956959478|-19.925534000985|-19.925534000985|-19.925534000985|-19.925534000985|-19.925534000985|-19.925534000985|-19.925534000985|-19.925534000985|-19.925534000985|-19.925534000985|-19.925534000985|-19.925534000985|-19.925534000985|-19.925534000985|-19.925534000985|-19.925534000985|19.270569471472|19.270569471472|19.270569471472|19.270569471472|19.270569471472|19.270569471472||19.270569471472|19.270569471472|19.270569471472|19.270569471472|19.270569471472|19.270569471472|19.270569471472|19.270569471472|19.270569471472|19.208273621566|19.208273621566|19.208273621566|19.208273621566|19.208273621566|19.208273621566|19.208273621566|19.208273621566|19.208273621566|19.208273621566||19.186970627051|19.114411155097|19.108617221858|19.108617221858|19.108617221858|19.048057567383|19.048057567383|19.048057567383|19.048057567383|19.047856123884|19.047856123884|19.047856123884|19.044737306799|19.044737306799|19.044737306799|19.044737306799|19.044737306799|19.044737306799|19.044737306799|19.044737306799|19.044737306799|19.044737306799|19.044737306799|19.044737306799|19.044737306799|18.726375332106|-19.290310321502|-19.290310321502|-19.290310321502|-19.290310321502||-19.290310321502|-19.290310321502|-19.290310321502|-19.290310321502|-19.290310321502|-19.290310321502|-19.290310321502|-19.290310321502|-19.290310321502|-19.290310321502|-19.290310321502|-19.290310321502|-19.290310321502||-19.290310321502|-19.290310321502|-19.290310321502|-19.290310321502|-19.290310321502|-19.290310321502|-19.290310321502|-19.290310321502|-19.290310321502|-19.470343839518|-19.573715805336|-19.595218965172|-19.595218965172|-19.595218965172|-19.595218965172|-19.595218965172|-19.654687268601||-19.875208385637|-20.18840528203|-20.18840528203|-20.215685311082|-20.215685311082|-20.241216177708|-20.241216177708|-20.278017992186|-20.362241738822|-20.461162677255|-20.461162677255|-20.519044328574|-20.519044328574|-20.519044328574|-20.590048711436|-20.619651017661|-20.619651017661|-20.619651017661|-20.619651017661|-20.619651017661|-20.619651017661||-20.619651017661|-20.619651017661||-20.619651017661|-20.619651017661|-20.619651017661|-20.619651017661|||-20.619651017661|-20.619651017661|-20.619651017661|-20.619651017661|-20.619651017661|-20.619651017661|-20.619651017661|-20.619651017661|-20.619651017661|-20.619651017661|-20.619651017661|-20.619651017661|-20.619651017661|-20.619651017661|-20.619651017661|-20.619651017661|-20.619651017661|-20.619651017661|-20.619651017661|-20.619651017661|-20.619651017661|-20.619651017661|-20.619651017661|-20.619651017661|-20.619651017661|-20.619651017661|-20.744752937476|-20.744752937476|-20.846558690088|-20.846558690088|-20.846558690088|-20.846558690088|-20.846558690088|-20.846558690088|-20.846558690088|-20.846558690088|-20.846558690088|-20.846558690088|-20.846558690088|-20.846558690088|-20.846558690088
08789|41606|/equities/hong-leong-financial-group-bhd|KLCI/MSCI_EEM|-16.644336111839|-16.664117604489|-16.664117604489|-16.719019022247|-16.729795880759|-16.729795880759||-16.729795880759|-16.729795880759|-16.729795880759|-16.729795880759||-16.729795880759|-16.763795027796|-16.763795027796|-16.763795027796|-16.841994534668|-16.868882667949|-16.873680411666|-16.873680411666|-16.873680411666|-16.873680411666|-16.873680411666|-16.873680411666|-16.873680411666|-16.873680411666|-16.873680411666|-16.873680411666|-16.873680411666||-16.922047872933|-16.922047872933|-16.922047872933|-16.922047872933||-16.922047872933|-17.023386711977|-17.05256439153|-17.05256439153|-17.05256439153|-17.05256439153|-17.05256439153|-17.05256439153|-17.113960329069|-17.147560941043|-17.147560941043|-17.147560941043|-17.147560941043|-17.147560941043|-17.147560941043|-17.147560941043|-17.147560941043|-17.169211083065|-17.169211083065|-17.236803020237|-17.236803020237|-17.253115297686|-17.401310285438|-17.401310285438|-17.401310285438|-17.557011322301|17.015639365314|17.015639365314|17.015639365314||17.015639365314|17.015639365314|17.015639365314|17.015639365314|17.015639365314|17.015639365314|-17.738958328762|-17.738958328762|-17.738958328762|-17.738958328762|-17.738958328762|-17.738958328762|-17.738958328762|-17.738958328762|-17.738958328762|-17.738958328762|-17.738958328762|-17.738958328762|-17.738958328762|-17.824397265689|-17.867745894683|-17.867745894683|-17.867745894683|-17.867745894683|-17.867745894683|-17.867745894683|-17.867745894683|-18.087495824245|-18.172773807741|-18.210859476965|-18.318714797547||-18.318714797547|-18.350350714257|-18.350350714257|-18.350350714257|-18.37150155232|-18.467223497736|-18.489535433406|-18.489535433406|-18.547261986859|-18.637708676634|-18.637708676634|-18.637708676634|-18.637708676634|-18.679675646157|-18.874084229304|18.033750089234|18.033750089234|18.033750089234|18.033750089234||18.033750089234|18.033750089234|18.033750089234|18.033750089234|18.033750089234|18.033750089234|18.033750089234|18.033750089234|18.033750089234|18.033750089234|18.033750089234|18.033750089234|18.033750089234|18.033750089234|18.033750089234|18.033750089234|18.033750089234|17.97750126899|17.810555532913|17.630618602414|17.606687959794|17.606687959794|17.572987380694|17.493318362447|17.371464618281|-17.890715129342|-17.890715129342|-17.890715129342|-17.890715129342|-17.890715129342||-17.890715129342|-17.890715129342|-17.890715129342|-17.890715129342|-17.890715129342|-17.890715129342|-17.890715129342|-17.915239659908|-17.92766868514|-17.92766868514|-17.92766868514|-17.92766868514|-17.92766868514||-17.92766868514|-17.92766868514|-17.92766868514|-17.92766868514|-17.92766868514|-17.92766868514|-17.92766868514|-17.92766868514|-17.92766868514|-17.92766868514|-17.92766868514|-17.92766868514|-17.92766868514|-17.92766868514|-17.92766868514|-17.92766868514|-18.161854022545||-18.255375077452|-18.255375077452|-18.354860705497|-18.3956621254|-18.3956621254|-18.3956621254|-18.3956621254|-18.3956621254|-18.3956621254|-18.450675885607|-18.450675885607|-18.450675885607|-18.488529859571|-18.521394972188|-18.521394972188|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514||-18.563256455514|-18.563256455514||-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|||-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514||-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.563256455514|-18.61361662663
08790|41678|/equities/ihh-healthcare-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|5.9326570869359|5.9326570869359|5.9326570869359|5.9326570869359|5.925214368571|5.925214368571||5.925214368571|5.925214368571|5.925214368571|5.8980532209497||5.8980532209497|5.8980532209497|5.8980532209497|5.8980532209497|5.8980532209497|5.8980532209497|5.8980532209497|5.8980532209497|5.8980532209497|5.8980532209497|5.8980532209497|5.8980532209497|5.8767255456824|5.8467801543539|5.8467801543539|5.8467801543539|5.8467801543539||5.8467801543539|5.8467801543539|5.8467801543539|5.8220326070967||5.8220326070967|5.8220326070967|5.8220326070967|5.8017029900223|5.7918924114075|5.7665472848511|-5.973522211571|-5.973522211571|-5.973522211571|-5.973522211571|-5.973522211571|-5.973522211571|-5.9750246487938|-5.98361271433|-5.98361271433|-5.98361271433|-5.98361271433|-5.9946058392247|-5.9946058392247|-5.9946058392247|-6.0090065664407|-6.0472295754879|5.8636776470566|5.8636776470566|5.8636776470566|5.8636776470566|5.8636776470566|5.8636776470566|5.8636776470566||5.8636776470566|5.8636776470566|5.8636776470566|5.8636776470566|-6.0358879412183|-6.0358879412183|-6.0358879412183|-6.0358879412183|-6.0358879412183|-6.0358879412183|-6.0358879412183|-6.0358879412183|-6.0358879412183|-6.0358879412183|-6.0358879412183|-6.0358879412183|-6.0358879412183|-6.0358879412183|-6.0358879412183|-6.0358879412183|-6.0358879412183|-6.0358879412183|-6.0358879412183|-6.0358879412183|-6.0358879412183|-6.0358879412183|-6.0358879412183|-6.0393199219713|-6.0464665110917|-6.0971808590529|5.7876158773607||5.7876158773607|5.7876158773607|5.7779066098736|5.7712825553696|5.7712825553696|5.7712825553696|5.7712825553696|5.7670632631743|5.7670632631743|5.7670632631743|5.7670632631743|5.7670632631743|5.7670632631743|5.7670632631743|5.7670632631743|5.7670632631743|5.7670632631743|5.7670632631743|5.7670632631743||5.7670632631743|5.7670632631743|5.7644098216146|5.7644098216146|5.7644098216146|5.7644098216146|5.7644098216146|5.7644098216146|5.7644098216146|5.7644098216146|5.7644098216146|5.7560110548966|5.7406546031694|5.7406546031694|5.7406546031694|5.7406546031694|5.7406546031694|5.7406546031694|5.7406546031694|-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952||-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952||-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952||-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0025335129952|-6.0126623640298|-6.0600070437703|-6.0600070437703|-6.0600070437703|-6.0600070437703|-6.0600070437703|-6.0600070437703|-6.0600070437703|-6.0600070437703|-6.0600070437703|-6.0600070437703|-6.0600070437703|-6.0600070437703|-6.0600070437703|-6.0600070437703||-6.0600070437703|-6.0600070437703||-6.0600070437703|-6.0725776916382|-6.0725776916382|-6.0725776916382|||-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.0725776916382|-6.1239752245873|5.793241567425|5.793241567425|5.793241567425
08791|41615|/equities/ioi-corporation-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|3.8920891860582|3.8878768659805|3.8810688563485|3.8810688563485|3.8810688563485|3.8810688563485||3.8810688563485|3.8810688563485|3.8810688563485|3.879851951523||3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523||3.879851951523|3.879851951523|3.879851951523|3.879851951523||3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.879851951523|3.8770577138479|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364||-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0263249817364|-4.0398055251962|-4.0508949024286|-4.055924590511|-4.055924590511|-4.055924590511|-4.055924590511|-4.055924590511|-4.055924590511|-4.0799161947247|-4.0993513174053|-4.1150566970692|-4.1150566970692|-4.1150566970692|-4.1295144527765|-4.1295144527765|-4.1455716126067|-4.1773017769502|-4.1781131035141|-4.1961112983711||-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711||-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1961112983711|-4.1973459066823|3.9517053676157|3.9517053676157|3.9517053676157|3.9517053676157|3.9517053676157|3.9517053676157|3.9517053676157|3.9517053676157|3.9517053676157|3.9517053676157|3.9517053676157|3.9517053676157|3.9517053676157|3.949204112339|3.949204112339|3.9368934115304|3.915437137698|3.8510414357702|3.8239348857182|3.7310388318453||3.7066680892156|3.7066680892156|3.7066680892156|3.7066680892156|3.6885199661438|-3.9069100342284|-3.9069100342284|-3.9069100342284|-3.9069100342284|-3.9069100342284|-3.9069100342284|-3.9069100342284|-3.9069100342284||-3.9069100342284|-3.9299657870399|-3.9299657870399|-3.9299657870399|-3.9538466681506|-3.9538466681506|-3.9639228806646|-3.9639228806646|-3.9639228806646|-3.9639228806646|-3.9639228806646|-3.9639228806646|-3.9639228806646|-3.9639228806646|-3.9639228806646|-3.9639228806646|-3.9639228806646||-3.9639228806646|-3.9639228806646|-4.0538032568993|3.7906649192531|3.7906649192531|3.7906649192531|3.7906649192531|3.7906649192531|3.7906649192531|3.7906649192531|3.7906649192531|3.7646276907081|-3.9646786844279|-3.9646786844279|-3.9646786844279|-3.9646786844279|-3.9646786844279|-3.9646786844279|-3.9646786844279|-3.9646786844279|-3.9646786844279||-3.9646786844279|-3.9646786844279||-3.9646786844279|-3.9646786844279|-3.9646786844279|-3.9646786844279|||-3.9646786844279|-3.9646786844279|-3.9646786844279|-3.9646786844279|-3.9646786844279|-3.9646786844279|-3.9646786844279|-3.9646786844279|-3.9646786844279|-3.9646786844279|-3.9968651969726|-4.0066379855373|-4.0066379855373|-4.0066379855373|-4.0066379855373|-4.0066379855373|-4.0066379855373|-4.0066379855373|-4.0066379855373|3.7351700154414|3.7351700154414|3.7351700154414|3.7351700154414|3.7351700154414|3.7351700154414|3.7351700154414|3.7351700154414|3.7351700154414|3.7351700154414|3.7351700154414|3.7351700154414|3.7351700154414|3.7287715577121|3.7287715577121|3.7287715577121|3.7287715577121|3.7287715577121|3.7287715577121|3.7287715577121|3.7287715577121|3.7287715577121
08792|41620|/equities/kuala-lumpur-kepong-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-22.776902940316|-22.776902940316|-22.776902940316|-22.89792868594|-22.89792868594|-22.89792868594||22.087544266655|22.087544266655|22.087544266655|22.061088210568||22.061088210568|22.061088210568|22.061088210568|22.061088210568|22.061088210568|22.061088210568|22.020097659943|21.930109049343|21.865676907989|21.771863438788|21.67007883942|21.67007883942|21.436754427088|-22.099415491091|-22.099415491091|-22.099415491091|-22.099415491091||-22.099415491091|-22.099415491091|-22.099415491091|-22.099415491091||-22.099415491091|-22.099415491091|-22.099415491091|-22.099415491091|-22.116016597733|-22.13693951349|-22.13693951349|-22.13693951349|-22.13693951349|-22.13693951349|-22.149790014798|-22.149790014798|-22.149790014798|-22.149790014798|-22.149790014798|-22.149790014798|-22.149790014798|-22.149790014798|-22.149790014798|-22.149790014798|-22.149790014798|21.310348607919|21.310348607919|21.310348607919|21.310348607919|21.310348607919|21.310348607919|21.310348607919|21.310348607919||21.310348607919|21.310348607919|21.310348607919|21.310348607919|21.310348607919|21.275919297972|21.275919297972|21.275919297972|21.275919297972|21.275919297972|21.275919297972|21.275919297972|21.275919297972|21.275919297972|21.169910064051|21.139899587973|20.947167147535|20.947167147535|20.947167147535|20.947167147535|20.947167147535|20.947167147535|20.947167147535|20.947167147535|20.947167147535|20.947167147535|20.947167147535|||20.947167147535|20.947167147535||20.947167147535|20.947167147535|20.947167147535|20.947167147535|20.947167147535|20.947167147535|20.947167147535|20.947167147535|20.947167147535|-22.340062774594|-22.340062774594|-22.340062774594|-22.340062774594|-22.380070754086|-22.439347103539|-22.439347103539|-22.560385734177|-22.601539645302|-22.708319505187||-22.708319505187|-22.745209815733|-22.745209815733|-23.054676827052|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.30764521739|22.21758675454|22.21758675454|21.670847490957|21.670847490957|21.66573679733||21.66573679733|21.396374414228|21.311527143875|21.289785286722|21.289785286722|21.238651272254|21.175227269165|21.175227269165|21.175227269165|20.964696363864|-22.680265829663|-22.680265829663|-22.680265829663||-22.680265829663|-22.680265829663|-22.680265829663|-22.680265829663|-22.680265829663|-22.680265829663|-22.680265829663|-22.680265829663|-22.680265829663|-22.680265829663|-22.680265829663|-22.680265829663|-22.680265829663|-22.680265829663|-22.680265829663|-22.680265829663|-22.680265829663||-22.680265829663|-22.680265829663|-22.881407019939|21.314513884288|21.314513884288|21.314513884288|21.314513884288|21.314513884288|21.314513884288|21.314513884288|21.314513884288|21.201682843877|21.030758316995|21.018620843888|20.93002604261|20.93002604261|20.82970124733|20.82970124733|20.82970124733|20.82970124733|20.82970124733||20.82970124733|20.82970124733||20.82970124733|20.82970124733|20.77744570321|20.656234227992|||20.656234227992|20.656234227992|20.608225082666|20.608225082666|20.608225082666|20.608225082666|20.580250024034|-21.637611969495|-21.637611969495|-21.637611969495|-21.637611969495|-21.637611969495|-21.637611969495|-21.637611969495|-21.637611969495|-21.637611969495|-21.637611969495|-21.637611969495|-21.637611969495|-21.637611969495|-21.637611969495|-21.637611969495|-21.637611969495|-21.637611969495|-21.637611969495|-21.637611969495|-21.637611969495|-21.637611969495|-21.836206009756|-21.836206009756|-21.836206009756|-21.836206009756|-21.836206009756|-21.836206009756|-21.836206009756|-21.836206009756|-21.836206009756|-21.99800719461|-22.083340848388|-22.192573742413|-22.192573742413
08793|41607|/equities/malayan-banking-bhd|KLCI/MSCI_EEM|9.1381736907506|9.1381736907506|9.1381736907506|9.1381736907506|9.1381736907506|9.1046374807914||9.0508489209144|9.0508489209144|8.9953875097664|8.9320972267159||8.90310534289|8.90310534289|8.90310534289|8.90310534289|8.90310534289|8.90310534289|8.90310534289|8.90310534289|8.90310534289|8.90310534289|8.90310534289|8.90310534289|8.8873392084188|8.8364874498653|-9.0462788590613|-9.0462788590613|-9.0462788590613||-9.0562471766781|-9.0562471766781|-9.0562471766781|-9.0572802985537||-9.0572802985537|-9.1003113813785|-9.1359019354082|-9.1532242116108|-9.1652491685168|-9.1686667950102|-9.1686667950102|-9.1686667950102|-9.1686667950102|-9.1686667950102|-9.1686667950102|-9.1686667950102|-9.1701820234683|-9.1701820234683|-9.1701820234683|-9.1701820234683|-9.1701820234683|8.9830905368442|8.9830905368442|8.9830905368442|8.9830905368442|8.9830905368442|8.9830905368442|8.9830905368442|8.9830905368442|8.9830905368442|8.9830905368442|8.9830905368442|8.9830905368442||8.9830905368442|8.9830905368442|8.9830905368442|8.9830905368442|8.9206562495358|8.9035072830129|8.8677858806107|8.8580957492693|8.846773156469|8.8439796463267|8.8439796463267|8.8310885976438|8.8139878456995|8.8033795525023|8.8033795525023|8.796861350792|8.796861350792|8.796861350792|8.796861350792|8.7878535385698|8.7878535385698|8.7759487491813|-8.9351244443612|-8.9351244443612|-8.9351244443612|-8.9351244443612|-8.9351244443612|-8.9351244443612|-8.9523605763864|-8.9904008905039|-9.0310010954126||-9.0469768307808|-9.0469768307808|-9.0671962921491|-9.0768846609714|-9.0854274540613|-9.0928370644248|-9.0928370644248|-9.0928370644248|-9.0928370644248|-9.0928370644248|9.0226003829364|9.0226003829364|9.0226003829364|9.0226003829364|9.0226003829364|8.9845561654174|8.9730936459068|8.9730936459068|8.9589927385651||8.9388809944086|8.8637566858853|8.8336186204051|8.8208042211461|8.8208042211461|8.8208042211461|8.8208042211461|8.8208042211461|8.8208042211461|8.8208042211461|8.8208042211461|8.8099498776951|8.8099498776951|8.8099498776951|8.8099498776951|8.8099498776951|8.8099498776951|8.8099498776951|8.8099498776951|8.8099498776951|8.8099498776951|8.8099498776951|8.8099498776951|8.793765371763|8.793765371763|8.7652954191227|8.7503281269094|8.6398089896331|8.6232213221816|8.6232213221816||8.6213571454449|8.6192858379598|8.5769839465083|8.5627600020238|8.5625382531625|8.5625382531625|8.5625382531625|8.5625382531625|8.5625382531625|8.5625382531625|8.5625382531625|8.5625382531625|8.5625382531625||8.5625382531625|8.5625382531625|8.5625382531625|8.5625382531625|8.5625382531625|8.539618894718|8.539618894718|8.539618894718|8.539618894718|8.539618894718|8.539618894718|8.539618894718|8.539618894718|8.539618894718|8.539618894718|8.539618894718|8.539618894718||8.539618894718|8.539618894718|8.539618894718|8.539618894718|8.539618894718|8.539618894718|8.539618894718|8.539618894718|8.539618894718|8.539618894718|8.539618894718|8.5377136182894|8.5377136182894|8.5377136182894|8.5377136182894|8.5377136182894|8.5377136182894|8.5377136182894|8.5377136182894|8.5241261005522|8.5128706202693||8.5128706202693|8.5128706202693||8.5128706202693|8.5128706202693|8.5128706202693|8.5128706202693|||8.5128706202693|8.5128706202693|8.5086559157241|8.5086559157241|8.5086559157241|8.4896184449581|8.4745754141705|8.4684169445984|8.4504637888794|8.4260707091099|8.4016918663632|8.4016918663632|8.3885465203006|8.3606074185591|8.3451199897375|8.3284662441243|-8.5816706166144|-8.5816706166144|-8.5816706166144|-8.5816706166144|-8.5816706166144|-8.5816706166144|-8.5816706166144|-8.5816706166144|-8.5816706166144|-8.5816706166144|-8.6624116351732|-8.6799016451978|-8.6998904519769|8.6040611131935|8.6040611131935|8.6040611131935|8.6040611131935|8.6040611131935|8.6040611131935|8.6040611131935|8.6040611131935|8.6040611131935|8.6040611131935|8.6040611131935|8.6040611131935
08794|41657|/equities/malaysia-airport-holdings-bhd|KLCI/MSCI_EEM|7.6160697096167|7.6160697096167|7.6117440190114|7.5702712233638|7.5608568120637|7.4798407475859||7.4414900056422|7.4201592184374|7.4201592184374|7.4201592184374||7.4201592184374|7.4201592184374|7.4201592184374|7.4201592184374|7.4201592184374|7.4201592184374|7.4201592184374|7.4201592184374|7.416554401106|7.416554401106|7.3650602740119|7.3611780716391|7.3068647995494|7.2720717473054|7.2100797541963|7.1656441035124|7.1382518974562||7.1382518974562|7.1382518974562|7.1382518974562|7.1382518974562||7.1382518974562|7.1382518974562|7.1382518974562|7.1382518974562|7.1382518974562|7.1382518974562|-7.3137309497587|-7.3137309497587|-7.3137309497587|-7.3137309497587|-7.3137309497587|-7.3380342529871|-7.3405359525565|-7.3405359525565|-7.3861510509787|-7.4318346176476|-7.5103720728921|7.2276806050654|7.2276806050654|7.2276806050654|7.2276806050654|7.2276806050654|7.2276806050654|7.2276806050654|7.2276806050654|7.2276806050654|7.2276806050654|7.1640897519187|-7.4668497512635||-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635|-7.4668497512635||-7.5526108421546|-7.5915006186241|-7.5915006186241|-7.5915006186241|-7.5915006186241|-7.5915006186241|-7.5915006186241|-7.5915006186241|-7.5915006186241|-7.5915006186241|-7.5915006186241|-7.7000007922643|-7.7483341224981|-7.776482291574|7.2635432218935|7.2635432218935|7.2635432218935|7.2635432218935|7.1589370011649||6.9954856236071|6.9199840845102|6.9049823616869|6.8083136186475|-7.0675360217497|-7.0675360217497|-7.0675360217497|-7.0675360217497|-7.0675360217497|-7.0675360217497|-7.0675360217497|-7.0675360217497|-7.0675360217497|-7.0675360217497|-7.0675360217497|-7.0675360217497|-7.0675360217497|-7.0675360217497|-7.0675360217497|-7.0689288526559|-7.1165873904784|-7.1217639600524|-7.1635355021346|-7.1635355021346|-7.1701295699969|-7.1701295699969|-7.1701295699969|-7.1701295699969|-7.1701295699969|-7.1701295699969||-7.1701295699969|-7.1718915519361|-7.1718915519361|-7.1718915519361|-7.1718915519361|-7.1718915519361|-7.1718915519361|-7.1718915519361|-7.1718915519361|-7.1718915519361|-7.1718915519361|-7.1718915519361|-7.1718915519361||-7.1718915519361|-7.1718915519361|-7.1809908347267|-7.2099895694674|-7.2495552084108|-7.2495552084108|-7.2606171260564|-7.2617380937225|-7.2617380937225|-7.2617380937225|-7.314799924972|-7.314799924972|-7.343820317295|-7.343820317295|-7.343820317295|-7.3974148351017|-7.3974148351017||-7.3974148351017|-7.4076832751503|-7.4196480887986|-7.4316917454886|-7.4316917454886|-7.4316917454886|7.0877918823993|7.0877918823993|7.0877918823993|7.0877918823993|7.0736574977013|7.0646193391054|7.0479102803568|6.9482337847131|6.9356773835501|6.9356773835501|6.9356773835501|6.9146413518413|6.9023795871187|6.8870883548976|6.8795428634485||6.8172698154274|6.7791081651988||6.7791081651988|6.7791081651988|6.7745645824342|6.7580425640278|||6.7580425640278|6.7197438518124|6.7197438518124|6.6780488005299|6.6594985581127|-7.1090180840778|-7.1090180840778|-7.1090180840778|-7.1090180840778|-7.1090180840778|-7.1090180840778|-7.1099987708256|-7.1099987708256|-7.1099987708256|-7.1099987708256|-7.1099987708256|-7.1099987708256|-7.1099987708256|-7.1480523372942|-7.1480523372942|-7.1480523372942|-7.1480523372942|-7.1480523372942|-7.1480523372942|-7.1480523372942|-7.1480523372942|-7.1480523372942|-7.1480523372942|-7.1606139104956|-7.1762377334296|-7.2463750919434|-7.2781945158742|-7.2991050536657|-7.3094150710446|-7.3094150710446|-7.3094150710446|-7.3094150710446|-7.3094150710446|-7.3242832632499|-7.3242832632499|-7.3242832632499
08795|41688|/equities/maxis-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-3.8965783723871|-3.9039759777961|-3.9105288742845|-3.9255876407429|-3.9337591831644|-3.9337591831644||-3.9337591831644|-3.9337591831644|-3.9337591831644|-3.9337591831644||-3.9337591831644|-3.9337591831644|-3.9337591831644|-3.9337591831644|-3.9425102146422|-3.9749178487104|-3.9749178487104|-3.9749178487104|-3.9749178487104|-3.9749178487104|-3.9749178487104|-3.9749178487104|-3.9749178487104|-3.9749178487104|-3.9749178487104|-3.9749178487104|-3.9849087350945||-3.9851945848765|-3.9851945848765|-3.9851945848765|-3.9851945848765||-3.9851945848765|-3.9851945848765|-3.9851945848765|-3.9851945848765|-3.9851945848765|-3.9851945848765|-3.9851945848765|-3.9863273403714|-4.0131414887717|-4.0362683266854|-4.0711071540615|-4.0711071540615|-4.0711071540615|-4.0711071540615|-4.0711071540615|-4.0711071540615|-4.0711071540615|-4.1284523992296|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551||3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551||3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9396448325551|3.9171295311487|3.9171295311487|3.9171295311487|3.9171295311487|3.9171295311487|3.9171295311487|3.9171295311487|3.9171295311487|3.9171295311487||3.9171295311487|3.9171295311487|3.9171295311487|3.8990008247115|3.8990008247115|3.8990008247115|3.8990008247115|3.8682743452995|-4.1016656704624|-4.1097528986052|-4.1097528986052|-4.1097528986052|-4.1097528986052|-4.1097528986052|-4.1190776682581|-4.1190776682581|-4.1278640800809|-4.1531823006046|-4.1607581207898|-4.1913980190121|-4.2151766256752|-4.2151766256752|-4.2151766256752|-4.2151766256752|-4.2151766256752|-4.2151766256752|-4.2257518190214|-4.2423086030389|-4.2423086030389|-4.2423086030389||-4.2423086030389|-4.2423086030389|-4.2423086030389|-4.2423086030389|-4.2423086030389|-4.2423086030389|-4.2423086030389|-4.2423086030389|3.9931743582266|3.9931743582266|3.9931743582266|3.9931743582266|3.9931743582266||3.9931743582266|3.9931743582266|3.9931743582266|3.9931743582266|3.9931743582266|3.9931743582266|3.9931743582266|3.9931743582266|3.9931743582266|-4.3423122035943|-4.3423122035943|-4.3423122035943|-4.3423122035943|-4.3423122035943|-4.3423122035943|-4.3870134207366|-4.415015045444||-4.4344609751081|-4.4460677850882|-4.4665130940758|-4.4665130940758|-4.4665130940758|-4.4665130940758|-4.4665130940758|-4.4665130940758|-4.4733478325034|-4.5342754277284|4.2792965507487|4.2792965507487|4.2792965507487|4.2792965507487|4.2792965507487|4.2792965507487|4.2792965507487|4.2792965507487|4.2792965507487|4.2792965507487|4.2792965507487||4.2203294806987|4.2114771795836||4.1766411940883|4.1026283379704|4.1026283379704|4.1026283379704|||4.0823647309575|4.0737387658527|4.0591537953936|4.018504328366|3.9761159098102|3.9317956142904|3.9097728655605|3.8853031977314|3.8670037967517|3.8333373050507|3.8126165385839|3.8126165385839|3.8126165385839|3.8034625843495|3.7894028111|3.7393366014184|-4.0439877874196|-4.0439877874196|-4.0439877874196|-4.0439877874196|-4.0439877874196|-4.0439877874196|-4.0439877874196|-4.0439877874196|-4.0439877874196|-4.0439877874196|-4.0690591578793|-4.0690591578793|-4.1595101494603|3.887835494065|3.887835494065|3.887835494065|3.887835494065|3.887835494065|3.887835494065|3.887835494065|3.887835494065|3.887835494065|3.887835494065|3.887835494065|3.887835494065
08796|41632|/equities/misc-bhd|KLCI/MSCI_EEM|7.1239463141992|7.1239463141992|7.1239463141992|7.1239463141992|7.1172789642443|7.1172789642443||7.1172789642443|7.1172789642443|7.1172789642443|7.1172789642443||7.1172789642443|7.1172789642443|7.1172789642443|7.1172789642443|7.1172789642443|7.1172789642443|7.1172789642443|7.1172789642443|7.0979341066095|7.0979341066095|7.0979341066095|7.0979341066095|7.0979341066095|7.092704406073|7.0713382989062|7.0698235917603|7.0698235917603||7.0698235917603|7.0698235917603|7.0698235917603|7.0698235917603||7.0431371186084|-7.3075160417687|-7.3075160417687|-7.3075160417687|-7.3075160417687|-7.3075160417687|-7.3075160417687|-7.3075160417687|-7.3075160417687|-7.3075160417687|-7.3075160417687|-7.320573426367|-7.3828590722892|7.1236831002122|7.1236831002122|7.1236831002122|7.1236831002122|7.1236831002122|7.1236831002122|7.1236831002122|7.1236831002122|7.1236831002122|7.1236831002122|7.1236831002122|7.1236831002122|7.1236831002122|7.1018378910851|7.1018378910851|7.1018378910851||7.1018378910851|7.1018378910851|7.1018378910851|7.1018378910851|7.1018378910851|7.1018378910851|7.0649527845565|7.0649527845565|7.0649527845565|7.0649527845565|7.0649527845565|7.0445095091915|7.0445095091915|7.0069472120753|7.0069472120753|7.0069472120753|6.9790089923354|6.9790089923354|6.9511211534575|6.9254747606048|6.9254747606048|6.9254747606048|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508||6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9207385861508|6.9141835680263||-7.2827612483615|-7.2827612483615|-7.2827612483615|-7.2827612483615|-7.2827612483615|-7.2827612483615|-7.2827612483615|-7.2827612483615|-7.2827612483615|-7.2827612483615|-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.2982004746673||-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.2982004746673|-7.3252229276496|-7.3646921651449|-7.4096556785248|-7.4096556785248|-7.4096556785248||-7.4096556785248|-7.4096556785248|-7.4435064398074|-7.4616740371148|-7.4629711735426|-7.463856762005|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229||-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229||-7.4726413131229|-7.4726413131229||-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|||-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4726413131229|-7.4879347351384|-7.4954828716198|7.1407964543823|7.1407964543823|7.1407964543823|7.1407964543823|7.1407964543823|7.1407964543823|7.1407964543823|7.1407964543823|7.1407964543823|7.1407964543823|7.1407964543823|7.1407964543823|7.1407964543823|7.1263014501748|7.1263014501748
08797|950439|/equities/nestle-(malaysia)-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554||-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554||-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554||-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554||-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-121.98551147554|-124.20057135791|118.99806256684|118.99806256684|-125.3765909929|-125.3765909929|-125.3765909929|-125.70176683741|-125.81884843721|-125.81884843721|-125.84871717972|-126.659688807|-127.02564265867|-127.02564265867|-127.02564265867|-127.02564265867||-127.02564265867|-127.79545446987|122.10647599691|122.10647599691|122.10647599691|122.10647599691|122.10647599691|122.10647599691|122.10647599691|122.10647599691|122.10647599691|122.10647599691|122.10647599691|122.10647599691|122.10647599691|122.10647599691|-127.78205080074|-127.78205080074|-127.78205080074|-127.78205080074|-127.78205080074|-127.78205080074|-128.2204421511|-128.2204421511|-128.2204421511|-129.53938593132|-129.53938593132|-129.53938593132|-129.53938593132|-129.53938593132|-130.67709429245||-130.90232427894|-130.92480170261|-130.93867245793|-131.16518975496|-131.34465579191|-131.61629336851|-132.12365641613|-132.17628558498|-132.52920620553|-132.54059108073|-132.54059108073|-132.54059108073|-132.54059108073|-132.54059108073|-132.54059108073|-132.54059108073|-132.54059108073|-132.54059108073|-132.54059108073||-132.54059108073|-132.54059108073|-132.54059108073|-133.10620756474|129.61948939521|129.61948939521|129.61948939521|129.61948939521|129.61948939521|129.61948939521|129.61948939521|129.61948939521|129.61948939521|129.61948939521|129.61948939521|129.61948939521|129.61948939521|129.61948939521|129.61948939521|129.61948939521|129.61948939521|129.61948939521|129.61948939521|129.59822834059|129.59822834059|129.59822834059|129.59822834059|129.59822834059|129.59822834059|129.59822834059||129.59822834059|129.59822834059|129.59822834059|129.59822834059|129.59822834059|129.59822834059|129.59822834059|129.59822834059|129.59822834059|129.59822834059|129.59822834059|129.59822834059|129.59822834059||129.59822834059|129.59822834059|129.59822834059|129.59822834059|129.59822834059|129.59822834059|129.59822834059|129.59822834059|129.59822834059|129.59822834059|129.59822834059|129.59822834059|129.59822834059|129.59822834059|129.59822834059|129.59822834059|129.59822834059||129.59822834059|129.59822834059|127.6202509991|-133.93305597133|-135.40894328032|134.12560504483|134.12560504483|134.12560504483|134.12560504483|134.12560504483|134.12560504483|134.12560504483|134.12560504483|134.12560504483|134.12560504483|134.12560504483|134.12560504483|134.12560504483|134.12560504483|134.12560504483|134.12560504483||134.12560504483|134.12560504483||134.12560504483|134.12560504483|134.12560504483|134.12560504483|||134.12560504483|134.12560504483|134.12560504483|134.12560504483|134.12560504483|134.12560504483|134.12560504483|134.12560504483|134.12560504483|134.12560504483|134.12560504483|134.12560504483|134.12560504483|134.12560504483|134.12560504483|134.12560504483|133.40067125478|-136.75008211868|-136.75008211868|-136.75008211868|-136.75008211868|-136.75008211868|-136.75008211868|-136.75008211868|-137.18199975229|-137.18199975229|134.21542617942|134.21542617942|134.21542617942|134.21542617942|134.21542617942|134.21542617942|134.21542617942|134.21542617942|134.21542617942|134.21542617942|134.21542617942|134.21542617942|134.21542617942|134.21542617942|134.21542617942
08798|41669|/equities/petronas-chemicals-group-bhd|KLCI/MSCI_EEM|-7.0245211060363|-7.0422457782778|-7.0575573106445|-7.0575573106445|-7.0575573106445|-7.0575573106445||-7.0575573106445|-7.0575573106445|-7.0575573106445|-7.0575573106445||-7.0785212851243|-7.0785212851243|-7.0785212851243|-7.1055791484732|-7.1534214403253|-7.2071351106543|-7.2418166592804|-7.2709076090088|-7.2810084735277|-7.3172317516939|-7.3797015892285|-7.4361865514083|-7.4361865514083|-7.4361865514083|-7.4361865514083|-7.4361865514083|-7.4361865514083||-7.4451309123082|-7.4451309123082|-7.4451309123082|-7.4451309123082||-7.4451309123082|-7.4451309123082|-7.4451309123082|-7.4451309123082|-7.4451309123082|-7.4451309123082|-7.4451309123082|-7.4451309123082|-7.4451309123082|-7.4451309123082|-7.4451309123082|-7.4451454390467|-7.450173550207|-7.450173550207|-7.450173550207|-7.450173550207|-7.450173550207|-7.450173550207|-7.4935261467635|-7.5851931302063|-7.5851931302063|-7.5851931302063|-7.5877827957492|-7.5877827957492|-7.5877827957492|-7.5877827957492|-7.5877827957492|-7.5877827957492|-7.5877827957492||-7.5877827957492|-7.5877827957492|-7.5877827957492|-7.5877827957492|-7.5877827957492|-7.5877827957492|-7.5877827957492|-7.6489228204596|-7.6489228204596|-7.6489228204596|-7.6489228204596|-7.6489228204596|-7.6489228204596|-7.6489228204596|-7.6489228204596|7.1204075677422|7.1204075677422|7.1204075677422|7.0465640340941|6.9956270362157|6.894079520765|6.894079520765|6.894079520765|6.894079520765|6.894079520765|6.894079520765|6.894079520765|6.894079520765|6.894079520765|6.894079520765|6.894079520765||6.894079520765|6.894079520765|6.8650884655483|6.8485658997085|6.8485658997085|6.8022953529917|6.7995622064551|6.7995622064551|6.7850688724474|6.7849777300395|6.7849777300395|6.7849777300395|6.7849777300395|6.7671973262934|6.7614001705065|6.7614001705065|6.7614001705065|6.7614001705065|6.7614001705065||6.7614001705065|6.6760001926306|6.6681709544976|6.6681709544976|6.6681709544976|6.6681709544976|6.6681709544976|6.5074121706044|6.468235783263|6.4618957568637|6.4618957568637|6.454321572562|6.454321572562|6.454321572562|6.454321572562|6.454321572562|6.454321572562|6.454321572562|6.454321572562|6.454321572562|6.454321572562|6.454321572562|6.454321572562|6.454321572562|6.454321572562|6.454321572562|6.206468234879|6.1288537034527|6.0909485032311|5.967720792266||5.911893893624|5.911893893624|5.911893893624|5.8887709791403|5.8397455408552|-6.3282876716079|-6.3282876716079|-6.3282876716079|-6.3282876716079|-6.4253194581603|-6.5014663284725|-6.5049584433996|-6.5049584433996||-6.5438426385945|-6.6053804965621|-6.612082250943|-6.612082250943|-6.612082250943|-6.612082250943|-6.7139285268487|-6.7139285268487|-6.7643652958011|-6.8548502968787|-6.9246264192282|-6.9246264192282|-6.9246264192282|-6.9246264192282|-6.9528724849002|-6.9528724849002|-7.0026362140727||-7.0778222122987|-7.0778222122987|-7.1981356981949|-7.2712619176127|-7.3651698230119|-7.3651698230119|-7.3651698230119|-7.3651698230119|-7.3819378803801|-7.3819378803801|-7.3977090463187|6.8685053720073|6.8685053720073|6.8685053720073|6.8685053720073|6.8685053720073|6.8685053720073|6.8685053720073|6.8685053720073|6.8685053720073|6.8685053720073||6.8685053720073|6.8685053720073||6.8685053720073|6.8685053720073|6.8685053720073|6.8685053720073|||6.8685053720073|6.8685053720073|6.8685053720073|6.8685053720073|6.8685053720073|6.8685053720073|6.8685053720073|6.8685053720073|6.8685053720073|6.7677836566056|-7.3172736382286|-7.3172736382286|-7.3172736382286|-7.3172736382286|-7.3172736382286|-7.3172736382286|-7.3172736382286|-7.3172736382286|-7.3172736382286|-7.3172736382286|-7.3469707409321|-7.4110786031549|-7.511198184355|-7.511198184355|-7.511198184355|-7.511198184355|-7.5424422395052|-7.5443804409572|-7.548000436073|-7.548000436073|-7.7694450540073|-7.7777164426918|-7.7838409953961|-7.7838409953961|-7.7838409953961|-7.7838409953961|-7.7838409953961|-7.7838409953961|-7.7838409953961|-8.1770456161377|-8.5294821649719
08799|41684|/equities/petronas-dagangan-bhd|KLCI/MSCI_EEM|20.615278166272|20.615278166272|20.615278166272|20.615278166272|-21.678742680187|-21.678742680187||-21.678742680187|-21.678742680187|-21.678742680187|-21.678742680187||-21.678742680187|-21.678742680187|-21.678742680187|-21.678742680187|-21.678742680187|-21.786381069417|-21.901392365195|-21.901392365195|-21.901392365195|-21.901392365195|-21.901392365195|-21.901392365195|-21.993769434534|-22.128632416816|-22.307368453444|-22.537076932524|-22.684529285006||-22.699333753556|-22.699333753556|-22.699333753556|-22.699333753556||-22.699333753556|-22.699333753556|-22.699333753556|-22.699333753556|-22.699333753556|-22.699333753556|-22.699333753556|-22.699333753556|-22.753005557553|-22.753005557553|-22.992228248932|-23.019187084528|-23.019187084528|-23.019187084528|-23.019187084528|-23.019187084528|-23.019187084528|-23.019187084528|-23.019187084528|-23.151319838997|22.225753588538|22.225753588538|22.225753588538|22.225753588538|22.161594124513|22.161594124513|22.161594124513|22.161594124513|22.123752606414||22.123752606414|22.123752606414|22.123752606414|22.123752606414|22.123752606414|22.123752606414|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099||22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.106549923099|22.099500753788|21.747221949264|21.671357899423|21.63484264029|21.536766396804|21.536766396804|21.536766396804|21.398628299814|21.335142737607|21.206825077511|21.204474769965|21.204474769965|20.771899786363||-22.772333473221|-22.772333473221|-22.772333473221|21.793226929206|21.793226929206|21.793226929206|21.793226929206|21.793226929206|21.793226929206|21.793226929206|21.793226929206|21.793226929206|21.727663938263|21.727663938263|21.727663938263|21.677485903667|21.677485903667|21.618603234301|21.618603234301|21.618603234301|21.618603234301|21.618603234301|21.504003636053|21.340251697176|21.340251697176|21.340251697176|-22.543322308638|-22.543322308638|-22.543322308638|-22.543322308638||-22.543322308638|-22.543322308638|-22.543322308638|-22.543322308638|-22.543322308638|-22.543322308638|-22.543322308638|-22.543322308638|-22.543322308638|-22.543322308638|-22.543322308638|-22.543322308638|-22.543322308638||-22.543322308638|-22.543322308638|-22.543322308638|-22.543322308638|-22.543322308638|-22.543322308638|-22.543322308638|-22.543322308638|-22.543322308638|-22.543322308638|-22.543322308638|-22.543322308638|-22.543322308638|-22.543322308638|-22.543322308638|-22.543322308638|-22.543322308638||-22.543322308638|-22.543322308638|-23.018137331117|21.212603061447|21.212603061447|21.212603061447|21.212603061447|21.212603061447|21.212603061447|21.212603061447|21.212603061447|21.212603061447|21.212603061447|21.212603061447|21.212603061447|21.212603061447|21.212603061447|21.212603061447|21.188646078416|21.188646078416|21.170048199796||21.170048199796|21.170048199796||21.170048199796|21.170048199796|21.170048199796|21.170048199796|||21.170048199796|21.170048199796|21.170048199796|21.170048199796|21.020052444828|20.974502258712|20.768336593237|20.462595951917|20.421773712241|20.27419216589|20.262897371808|20.262897371808|20.262897371808|-21.540590202261|-21.540590202261|-21.540590202261|-21.540590202261|-21.540590202261|-21.540590202261|-21.540590202261|-21.540590202261|-21.540590202261|-21.540590202261|-21.540590202261|-21.607272609577|-21.607272609577|-21.893635732714|-21.978143746133|-21.978143746133|-21.978143746133|-21.978143746133|-21.978143746133|-21.978143746133|-21.978143746133|-21.978143746133|-21.978143746133|-21.978143746133|-22.742309206586|21.298597646325|21.298597646325|21.298597646325
08800|41689|/equities/petronas-gas-bhd|KLCI/MSCI_EEM|17.421335465457|17.421335465457|17.421335465457|17.421335465457|17.287987115019|17.287987115019||17.287987115019|17.287987115019|17.277764084199|17.223070412057||17.105634562591|17.067371757405|17.02707937865|17.014998392872|17.014998392872|17.014998392872|17.014998392872|16.967775614849|16.95863923297|16.908326038599|16.908326038599|16.908326038599|16.908326038599|16.908326038599|16.908326038599|16.908326038599|16.908326038599||16.908326038599|16.908326038599|16.908326038599|16.844618010957||16.844618010957|16.844618010957|16.844618010957|16.844618010957|16.844618010957|16.798464855043|16.592738134428|-17.148534051855|-17.148534051855|-17.148534051855|-17.148534051855|-17.148534051855|-17.180592475422|-17.250306719336|-17.250306719336|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754||16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.741839090754|16.717598985489|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067||16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067||16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.681177477067|16.645700098991|16.645700098991|16.645700098991|16.645700098991|16.645700098991|16.645700098991|16.645700098991|16.645700098991|16.645700098991|16.626342450404|16.626342450404|16.626342450404|16.626342450404|16.626342450404|16.626342450404|16.626342450404|16.560053179323|16.560053179323|16.511170093284|16.503763202828|16.503763202828|16.503763202828|16.503763202828||16.503763202828|16.503763202828|16.503763202828|16.433070717037|16.354655042328|16.354655042328|16.32517175215|16.308191935775|16.308191935775|16.308191935775|16.308191935775|16.308191935775|16.308191935775||16.308191935775|16.308191935775|16.308191935775|16.308191935775|16.308191935775|16.308191935775|16.308191935775|16.308191935775|16.308191935775|16.308191935775|16.308191935775|16.308191935775|16.308191935775|16.308191935775|16.308191935775|16.308191935775|16.308191935775||16.308191935775|16.308191935775|16.308191935775|16.308191935775|16.308191935775|16.308191935775|16.308191935775|16.308191935775|16.308191935775|16.308191935775|16.308191935775|16.308191935775|16.308191935775|16.308191935775|16.308191935775|16.308191935775|16.308191935775|16.308191935775|16.308191935775|16.308191935775|16.308191935775||16.308191935775|16.308191935775||-17.113757095499|-17.113757095499|-17.113757095499|-17.113757095499|||-17.113757095499|-17.113757095499|-17.113757095499|-17.113757095499|-17.113757095499|-17.113757095499|-17.113757095499|-17.113757095499|-17.113757095499|-17.113757095499|-17.113757095499|-17.113757095499|-17.113757095499|-17.113757095499|-17.113757095499|-17.113757095499|-17.113757095499|-17.113757095499|-17.113757095499|-17.113757095499|-17.113757095499|-17.113757095499|-17.113757095499|-17.113757095499|-17.113757095499|-17.113757095499|-17.198619482432|-17.208466341666|-17.259407258223|-17.291207726053|-17.291207726053|-17.291207726053|-17.291207726053|-17.291207726053|-17.291207726053|16.529207708411|16.529207708411|16.529207708411|16.529207708411|16.529207708411|16.529207708411
08801|41635|/equities/ppb-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|14.387612528141|14.384014176589|14.270061522818|14.270061522818|14.270061522818|14.270061522818||14.270061522818|14.270061522818|14.270061522818|14.270061522818||14.270061522818|14.19451298327|14.191368926468|14.191368926468|14.191368926468|14.191368926468|14.191368926468|14.191368926468|14.191368926468|14.080410123867|14.030866206232|14.030866206232|14.030866206232|14.030866206232|14.030866206232|14.030866206232|14.030866206232||14.030866206232|14.030866206232|14.030866206232|14.030866206232||14.030866206232|14.005406446526|13.955694549959|13.955694549959|13.955694549959|13.955694549959|13.955694549959|13.955694549959|13.737438539312|-14.55377297968|-14.55377297968|-14.55377297968|-14.55377297968|-14.581970115175|-14.607744371085|-14.712771335243|-14.712771335243|-14.805301152996|-14.829223486375|-14.916695531738|-14.916695531738|-14.95410610187|-15.10122920129|-15.242477163709|-15.252700410126|-15.252700410126|-15.252700410126|-15.252700410126|-15.252700410126||-15.287445052728|-15.4382716641|-15.718080042155|14.766140703908|14.766140703908|14.766140703908|14.766140703908|14.766140703908|14.766140703908|14.766140703908|14.766140703908|14.766140703908|14.766140703908|14.766140703908|14.766140703908|14.611267094868|14.43807438243|14.251193770971|-15.435563711955|-15.435563711955|-15.511737192819|-15.595263946|-15.708468533924|-15.708468533924|-15.708468533924|-15.856652462638|-15.856652462638|-15.856652462638|-15.856652462638|-16.003151361045|-16.003151361045||-16.123034004399|-16.123034004399|-16.123034004399|-16.175593274642|-16.24176988978|-16.371966737054|-16.39540631365|-16.39540631365|-16.39540631365|-16.39540631365|-16.39540631365|-16.39540631365|-16.39540631365|-16.39540631365|-16.39540631365|-16.39540631365|-16.408228790222|-16.41469898429|-16.459505007179||-16.459505007179|-16.642228229438|-16.642228229438|-16.667514888559|-16.667514888559|-16.667514888559|-16.713905325768|-16.747044831307|-16.747044831307|-16.747044831307|-16.992271615168|16.124327398473|16.124327398473|16.124327398473|16.124327398473|16.124327398473|16.124327398473|16.124327398473|16.124327398473|16.124327398473|16.124327398473|16.124327398473|16.124327398473|16.124327398473|16.124327398473|16.124327398473|16.071474738843|15.899417024991|-16.488930341731|-16.488930341731||-16.488930341731|-16.488930341731|-16.488930341731|-16.488930341731|-16.488930341731|-16.488930341731|-16.488930341731|-16.488930341731|-16.488930341731|-16.488930341731|-16.488930341731|-16.488930341731|-16.488930341731||-16.488930341731|-16.488930341731|-16.488930341731|-16.488930341731|-16.488930341731|-16.488930341731|-16.488930341731|-16.488930341731|-16.488930341731|-16.488930341731|-16.488930341731|-16.488930341731|-16.488930341731|-16.488930341731|-16.488930341731|-16.488930341731|-16.488930341731||-16.488930341731|-16.488930341731|-16.488930341731|-16.488930341731|-16.488930341731|-16.488930341731|-16.633256193809|-16.669173078197|-16.75130338631|-16.84478102748|-16.855779919413|-16.855779919413|-16.900865538681|-16.927524872883|-16.927524872883|-16.927524872883|-16.994604735211|-16.994604735211|-16.994604735211|-16.994604735211|-16.994604735211||-16.994604735211|-16.994604735211||-16.994604735211|-16.994604735211|-16.994604735211|-16.994604735211|||-16.994604735211|16.290859700986|16.290859700986|16.290859700986|16.290859700986|16.290859700986|16.290859700986|16.290859700986|16.290859700986|16.290859700986|16.290859700986|16.290859700986|16.290859700986|16.290859700986|16.290859700986|16.290859700986|16.290859700986|-17.084730473988|-17.084730473988|-17.162332642417|-17.162332642417|-17.162332642417|-17.162332642417|-17.162332642417|-17.162332642417|-17.162332642417|-17.162332642417|-17.224814322636|-17.23090362885|-17.523227165566|-17.649140833071|-17.976223602034|17.128756984636|17.128756984636|17.128756984636|17.128756984636|17.128756984636|17.128756984636|17.128756984636|17.128756984636|17.128756984636
08802|953641|/equities/press-metal-bhd|KLCI/MSCI_EEM|-4.8655076431961|-4.8855639748806|-4.8950711414808|-4.9384122342526|-4.9660137991838|-4.9950154468674||4.7370326217131|4.7370326217131|4.7370326217131|4.7370326217131||4.7370326217131|4.7370326217131|4.7370326217131|4.7370326217131|4.7370326217131|4.7370326217131|4.7370326217131|4.7106919348549|4.7106919348549|4.7106919348549|4.7106919348549|4.7106919348549|4.7106919348549|4.7106919348549|4.7106919348549|4.7106919348549|4.698679087059||4.698679087059|4.698679087059|4.698679087059|4.698679087059||4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|4.698679087059|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282||-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9259657802282|-4.9482952424881|-4.9921325125612|-4.9921325125612|-4.9921325125612|-4.9921325125612||4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376||4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7300094180376|4.7083436971539|4.6907947394134|4.6907947394134|4.6647719644707|4.5792023350239|4.5792023350239|4.5792023350239|4.5792023350239||4.5792023350239|4.5792023350239|4.5792023350239|4.5792023350239|4.5792023350239|4.5792023350239|4.5792023350239|4.5792023350239|4.5792023350239|4.5792023350239|4.5539513576337|4.5539513576337|4.5539513576337||4.5539513576337|4.5539513576337|4.5539513576337|4.5539513576337|4.5539513576337|4.5539513576337|4.5539513576337|4.5539513576337|4.5539513576337|-4.9638287572128|-4.9638287572128|-4.9638287572128|-4.9684752164952|-4.9684752164952|-4.9684752164952|-4.9684752164952|-4.9684752164952||-4.9684752164952|-4.9684752164952|-4.9684752164952|-4.9684752164952|-4.9684752164952|-4.9684752164952|-4.9684752164952|-4.9684752164952|-5.0028706139832|-5.0028706139832|-5.0081895000966|-5.0240993640193|-5.0839991725561|-5.1043201215322|-5.1043201215322|-5.1642444141767|4.8776846200944|4.8776846200944|4.8776846200944|4.8776846200944|4.8776846200944||4.8776846200944|4.8776846200944||4.8776846200944|4.8776846200944|4.8776846200944|4.8776846200944|||4.8776846200944|4.8776846200944|4.8776846200944|4.8776846200944|4.8607609305913|4.8240873973231|4.8240873973231|4.7600970975404|-5.0382732022939|-5.0382732022939|-5.0382732022939|-5.0382732022939|-5.0382732022939|-5.0382732022939|-5.0382732022939|-5.0382732022939|-5.0382732022939|-5.0382732022939|-5.0382732022939|-5.0391927415726|-5.0796584745908|-5.1169802500256|-5.1169802500256|-5.1169802500256|-5.1516424522292|-5.1516424522292|-5.2368248155263|-5.2948054131034|-5.3236726187073|-5.3696043193153|5.0241504004361|5.0241504004361|5.0241504004361|5.0241504004361|5.0241504004361|5.0241504004361|5.0241504004361|5.0241504004361|5.0241504004361|5.0241504004361|5.0241504004361
08803|41609|/equities/public-bank-bhd|KLCI/MSCI_EEM|4.2857053213651|4.2857053213651|4.2857053213651|4.2857053213651|4.2857053213651|4.2680060525001||4.2553779190044|4.2553779190044|4.2409968108404|4.2409968108404||4.2409968108404|4.2409968108404|4.2409968108404|4.2409968108404|4.2409968108404|4.2409968108404|4.2409968108404|4.2409968108404|4.2409968108404|4.2409968108404|4.2409968108404|4.2409968108404|4.220535787751|4.220535787751|4.220535787751|4.220535787751|4.220535787751||4.220535787751|4.220535787751|4.220535787751|4.220535787751||4.220535787751|4.220535787751|4.220535787751|4.220535787751|4.1967065166652|4.1891182607213|4.1632054026978|4.1632054026978|4.1632054026978|4.1632054026978|4.1632054026978|4.1632054026978|4.1632054026978|4.1632054026978|4.1632054026978|4.1632054026978|4.1287460364689|4.1287460364689|4.1287460364689|4.1287460364689|4.1287460364689|4.1287460364689|4.1257305887387|4.1257305887387|4.1257305887387|4.1257305887387|4.1257305887387|4.1257305887387|4.1257305887387||4.1257305887387|4.1257305887387|4.1257305887387|4.1257305887387|4.0947005513692|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.1987660571401|-4.2030734137766|-4.2065106679471|-4.2065106679471|-4.230012979217|-4.230012979217|-4.2527923209884||4.1014886302|4.1014886302|4.1014886302|4.1014886302|4.1014886302|4.1014886302|4.1014886302|4.1014886302|4.1014886302|4.1014886302|4.1014886302|4.1014886302|4.1014886302|4.1014886302|4.1014886302|4.0988390257991|4.0988390257991|4.0988390257991|4.0770436979042||4.0467151775081|4.0385225805807|4.0385225805807|4.0385225805807|4.0385225805807|4.0385225805807|4.0385225805807|4.0385225805807|4.0385225805807|4.0385225805807|4.0385225805807|4.0189141204145|3.9907942949536|3.9907942949536|3.9907942949536|3.9842156766523|3.9757952026382|3.974623712882|3.974623712882|3.974623712882|3.974623712882|3.974623712882|3.974623712882|3.9395819604227|3.9273130297472|3.9042368332336|3.8480410354876|3.8317122081412|3.8180249375281|3.8180249375281||3.8180249375281|3.8180249375281|3.7983611603774|-3.947824911688|-3.947824911688|-3.947824911688|-3.947824911688|-3.947824911688|-3.947824911688|-3.947824911688|-3.947824911688|-3.947824911688|-3.947824911688||-3.947824911688|-3.947824911688|-3.947824911688|-3.947824911688|-3.947824911688|-3.947824911688|-3.947824911688|-3.947824911688|-3.947824911688|-3.947824911688|-3.947824911688|-3.947824911688|-3.947824911688|-3.947824911688|-3.947824911688|-3.947824911688|-3.947824911688||-3.947824911688|-3.9770276727657|-3.9811418787617|-4.0018244337129|-4.0203603981918|-4.0287061807421|-4.0287061807421|-4.0287061807421|-4.0287061807421|-4.0287061807421|-4.0287061807421|-4.0287061807421|-4.0287061807421|-4.0287061807421|-4.0287061807421|-4.0287061807421|-4.0287061807421|-4.0287061807421|-4.0287061807421|-4.0287061807421|-4.0287061807421||-4.0287061807421|-4.0287061807421||-4.0287061807421|-4.0287061807421|-4.0385624166889|-4.0722915460184|||-4.0758794998146|-4.0849945679848|-4.0849945679848|-4.0849945679848|-4.0849945679848|-4.0849945679848|-4.0849945679848|-4.0849945679848|-4.0849945679848|-4.0849945679848|-4.0849945679848|-4.0849945679848|-4.0849945679848|-4.0849945679848|-4.0849945679848|-4.0849945679848|-4.0849945679848|-4.0849945679848|-4.0849945679848|-4.113327279747|-4.1137745960191|-4.1137745960191|-4.1137745960191|-4.1137745960191|-4.1137745960191|-4.1137745960191|-4.1188575465536|-4.1188575465536|-4.1403971865283|-4.2226633975358|-4.23785631125|-4.23785631125|-4.2441857265211|-4.2441857265211|-4.2441857265211|-4.2441857265211|-4.2441857265211|-4.2441857265211|-4.2441857265211|-4.2441857265211|-4.2441857265211
08804|41605|/equities/rhb-capital-bhd|KLCI/MSCI_EEM|5.4955069364147|5.4955069364147|5.4955069364147|5.4955069364147|5.4955069364147|5.4955069364147||5.4955069364147|5.4955069364147|5.4738964042219|5.4665518029036||5.4595017414957|5.424446527789|5.4042792650778|5.4042792650778|5.4042792650778|5.4042792650778|5.4042792650778|5.3988551066948|5.3988551066948|5.3988551066948|5.3988551066948|5.3988551066948|-5.5421906467492|-5.5421906467492|-5.5421906467492|-5.5421906467492|-5.5421906467492||-5.5421906467492|-5.5421906467492|-5.5421906467492|-5.5546560283297||-5.5773955976294|-5.5935241970098|-5.5935241970098|-5.5935241970098|-5.5935241970098|-5.5935241970098|-5.5935241970098|-5.5935241970098|-5.5935241970098|-5.5935241970098|-5.5935241970098|-5.5935241970098|-5.5935241970098|-5.5935241970098|-5.5935241970098|-5.5935241970098|-5.6050266460882|-5.6316966432451|-5.6585516022442|5.5294508112162|5.5294508112162|5.5294508112162|5.5294508112162|5.5294508112162|5.5257075085684|5.5257075085684|5.5257075085684|5.5186514165721|5.5186514165721||5.5183300238793|5.5183300238793|5.5183300238793|5.5183300238793|5.5064776718555|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6104341093553|-5.6227043275317|-5.675227258413||-5.696363579133|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302||5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.536288349302|5.5330982654971|5.5272930800423|5.5272930800423|5.5272930800423|5.5272930800423|5.5272930800423|5.5272930800423|5.5272930800423|5.5272930800423|5.5272930800423|5.5272930800423|5.5272930800423|5.5096829569763|5.5096829569763|5.5029810972154|5.4477565627562|5.4036185588292|5.3973504038601|5.3973504038601||5.3973504038601|5.3973504038601|5.3798339071041|5.3487043051991|-5.4687461981789|-5.4687461981789|-5.4687461981789|-5.4687461981789|-5.4687461981789|-5.4687461981789|-5.4687461981789|-5.4687461981789|-5.4687461981789||-5.4687461981789|-5.4687461981789|-5.4687461981789|-5.4687461981789|-5.4687461981789|-5.4687461981789|-5.4687461981789|-5.4687461981789|-5.4687461981789|-5.4687461981789|-5.4687461981789|-5.4687461981789|-5.4736070246184|-5.477629783806|-5.477629783806|-5.477629783806|-5.4856998424363||-5.5029996214786|-5.5255551402745|-5.5639501484431|-5.5738336413212|-5.610370619331|-5.6126338455789|-5.6201488677785|-5.6262766193599|-5.6562053950297|-5.6562053950297|-5.6630059383166|-5.6705620975243|-5.681614493766|-5.681614493766|-5.681614493766|-5.6845846367958|-5.6845846367958|-5.6845846367958|-5.6845846367958|-5.6845846367958|-5.6845846367958||-5.6845846367958|-5.6845846367958||-5.6845846367958|-5.6897953705879|-5.6897953705879|-5.7136364577842|||-5.7136364577842|-5.7251514194886|-5.7335892526101|-5.7335892526101|-5.7335892526101|5.5776788561663|5.5618651011609|5.5576279007752|5.5279200433977|5.4710223541533|-5.6520308119741|-5.6520308119741|-5.6520308119741|-5.6520308119741|-5.6520308119741|-5.6520308119741|-5.6520308119741|-5.6520308119741|-5.6520308119741|-5.6839234412475|-5.7138034834645|-5.7170624899469|-5.7170624899469|-5.7170624899469|-5.7290279011179|-5.7290279011179|-5.7746638079545|-5.7746638079545|5.5326098639784|5.5326098639784|5.5326098639784|5.5326098639784|5.5326098639784|5.5326098639784|5.5326098639784|5.524010998123|5.5066788793859|5.4701986446708|-5.6377520868195|-5.6377520868195|-5.6377520868195
08805|41637|/equities/sime-darby-bhd|KLCI/MSCI_EEM|2.3598315291577|2.3598315291577|2.3598315291577|2.3598315291577|2.3598315291577|2.3598315291577||2.3598315291577|2.3598315291577|2.3598315291577|2.3598315291577||2.3502858162138|2.3502858162138|2.3386640383481|2.3386640383481|2.3386640383481|2.3386640383481|2.3386640383481|2.3386640383481|2.3118074442721|2.3118074442721|2.305429634691|2.305429634691|2.305429634691|2.305429634691|2.305429634691|2.305429634691|2.305429634691||2.305429634691|2.305429634691|2.305429634691|2.305429634691||2.305429634691|2.305429634691|2.305429634691|2.3011476577073|2.3011476577073|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2759630403496|2.2582922601675|2.2469912661419|2.2362786170243||2.2362786170243|2.2362786170243|2.2362786170243|2.2362786170243|2.2362786170243|2.20530954957|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121||-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|-2.3151948052121|2.1513339687519|2.1513339687519|2.1513339687519|2.1513339687519|2.1513339687519|2.1513339687519|2.1513339687519|2.1513339687519|2.1513339687519|2.1513339687519||2.1270377557733|2.1157256076928|2.1157256076928|-2.2020671163817|-2.2020671163817|-2.21174125261|2.1006230978199|2.1006230978199|2.1006230978199|2.1006230978199|2.1006230978199|2.1006230978199|2.1006230978199|2.1006230978199|2.1006230978199|2.1006230978199|2.0940256547076|2.0855840523091|2.0756489390629|2.0734988047566|2.0701219449178|2.0701219449178|2.0601354848163|2.0418339068528|2.0418339068528|2.0281487763851|2.022777308143|2.022777308143|2.022777308143|2.022777308143||2.022777308143|2.022777308143|2.022777308143|2.022777308143|2.0103082006914|-2.1288973804869|-2.1288973804869|-2.1288973804869|-2.1288973804869|-2.1288973804869|-2.1288973804869|-2.1288973804869|-2.1288973804869||-2.1288973804869|-2.1288973804869|-2.1288973804869|-2.1288973804869|-2.1288973804869|-2.1288973804869|-2.1288973804869|-2.1288973804869|-2.1288973804869|-2.1288973804869|-2.1288973804869|-2.1288973804869|-2.1288973804869|-2.1288973804869|-2.1288973804869|-2.1288973804869|-2.1288973804869||-2.1288973804869|-2.1288973804869|-2.1288973804869|-2.1288973804869|-2.1432193116521|-2.1457992478847|-2.1719991547796|-2.1813697019359|-2.1813697019359|-2.1813697019359|-2.1813697019359|-2.1813697019359|-2.1826330201648|-2.1840367070859|-2.195596468893|-2.2073293266995|-2.2142547300903|-2.2180608567759|-2.2300676038049|-2.2367182851597|-2.2367182851597||-2.2367182851597|-2.2367182851597||-2.2367182851597|-2.2367182851597|-2.2367182851597|-2.2367182851597|||-2.2367182851597|-2.2367182851597|-2.2367182851597|-2.2367182851597|-2.2367182851597|-2.2367182851597|-2.2367182851597|-2.2367182851597|-2.2367182851597|-2.2367182851597|-2.2367182851597|-2.2367182851597|-2.2367182851597|-2.2367182851597|-2.2367182851597|-2.2367182851597|-2.2367182851597|-2.2367182851597|-2.2367182851597|-2.2367182851597|-2.2367182851597|-2.2367182851597|-2.2367182851597|-2.2367182851597|-2.2367182851597|-2.2367182851597|-2.2563535638169|-2.2659484487458|-2.2721649388124|-2.2843394239804|-2.2843394239804|-2.3209326620522|-2.3438140546418|2.2327450274562|2.2327450274562|2.2327450274562|2.2327450274562|2.2327450274562|2.2327450274562|2.2327450274562|2.2327450274562
08806|1056019|/equities/sime-darby-plantation|KLCI/MSCI_EEM/EMCONSGROWTH|-4.5724875288791|-4.5724875288791|-4.5724875288791|-4.5724875288791|-4.5724875288791|-4.5724875288791||-4.5724875288791|-4.5724875288791|-4.5724875288791|-4.5724875288791||-4.5724875288791|-4.5724875288791|-4.5724875288791|-4.5724875288791|-4.5724875288791|-4.5724875288791|-4.5724875288791|-4.5724875288791|-4.5724875288791|4.330848785902|4.330848785902|4.330848785902|4.330848785902|4.330848785902|4.330848785902|4.330848785902|4.330848785902||4.330848785902|4.330848785902|4.330848785902|4.330848785902||4.330848785902|4.330848785902|4.330848785902|4.330848785902|4.330848785902|4.330848785902|4.330848785902|4.330848785902|4.330848785902|4.330848785902|4.330848785902|4.330848785902|4.330848785902|4.330848785902|4.330848785902|4.330848785902|4.330848785902|4.330848785902|4.3120541535759|4.2254507057382|4.2254507057382|4.2254507057382|4.2254507057382|4.2254507057382|4.2045302104845|4.2045302104845|4.2045302104845|4.2045302104845|4.2045302104845||4.2045302104845|4.2045302104845|4.2045302104845|4.2045302104845|4.2045302104845|-4.3931507875351|-4.3931507875351|-4.3931507875351|-4.3931507875351|-4.3931507875351|-4.3931507875351|-4.3931507875351|-4.3931507875351|-4.3931507875351|-4.3931507875351|-4.3931507875351|-4.3931507875351|-4.3931507875351|-4.3931507875351|-4.3931507875351|4.2040690606273|4.2040690606273|4.2040690606273|4.2040690606273|4.2040690606273|4.2040690606273|4.2040690606273|4.2040690606273|4.2040690606273|4.2040690606273|4.2040690606273||4.2040690606273|4.2040690606273|4.2040690606273|4.2040690606273|4.2040690606273|4.2040690606273|4.2040690606273|4.2040690606273|4.2040690606273|-4.5386091131355|-4.5386091131355|-4.5386091131355|-4.5423435522875|-4.5798262306674|-4.6142512370727|-4.614723873313|-4.6287339156222|-4.6287339156222|-4.6287339156222||-4.6287339156222|-4.6287339156222|-4.6304269890543|-4.6304269890543|-4.6304269890543|-4.6304269890543|-4.6478488634638|-4.6478488634638|-4.6478488634638|-4.6987023999432|4.3199900525547|4.3199900525547|4.3199900525547|4.3199900525547|4.3199900525547|4.3199900525547|4.3199900525547|4.3199900525547|4.3199900525547|4.3199900525547|4.3199900525547|4.3199900525547|4.3199900525547|4.3199900525547|4.3199900525547|4.3149887872776|4.2616541466272|4.2362823310998|4.1803138855991|-4.4514191634324||-4.4514191634324|-4.4514191634324|-4.4514191634324|-4.4514191634324|-4.4514191634324|-4.4514191634324|-4.4514191634324|-4.4514191634324|-4.4514191634324|-4.4514191634324|-4.4514191634324|-4.4514191634324|-4.4514191634324||-4.5032432086894|-4.5224925155584|-4.5305471017564|-4.5377738802772|-4.5377738802772|-4.5594040069904|-4.5594040069904|-4.5594040069904|-4.5594040069904|-4.5594040069904|-4.5594040069904|-4.5594040069904|-4.5594040069904|-4.5594040069904|-4.5640466502467|-4.5640466502467|-4.5640466502467||-4.5640466502467|-4.5640466502467|-4.6033854276118|-4.6097236425673|-4.6097236425673|-4.6097236425673|4.2353934219703|4.2353934219703|4.2353934219703|4.2353934219703|4.2353934219703|4.2353934219703|4.1711337258018|4.1711337258018|4.1711337258018|4.1711337258018|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564||4.147951570564|4.147951570564||4.147951570564|4.147951570564|4.147951570564|4.147951570564|||4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564|4.147951570564
08807|41648|/equities/tenaga-nasional-bhd|KLCI/MSCI_EEM|10.338358233754|10.338358233754|10.2892874329|10.274763276037|10.26195942236|10.22884354407||10.139560938457|10.139560938457|10.139560938457|10.139560938457||10.139560938457|10.139560938457|10.139560938457|10.139560938457|10.139560938457|10.139560938457|10.139560938457|10.139560938457|10.139560938457|10.139560938457|10.139560938457|10.139560938457|10.129512787504|10.001680851693|9.8540896847457|9.7988100124868|9.7988100124868||9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868||9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7988100124868|9.7947893223798|9.77473999954|9.77473999954|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701||9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701||9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7706510304701|9.7473896078811|9.7382108958282|9.7257892060852|9.6771217846945|9.6771217846945|9.6771217846945|9.6771217846945|9.6771217846945|9.6771217846945|9.6771217846945|9.6771217846945|9.6771217846945|9.6771217846945||9.6771217846945|9.6771217846945|9.6771217846945|9.6771217846945|9.6771217846945|9.6771217846945|9.6771217846945|9.6501352018863|9.5678815383194|9.5678815383194|9.5678815383194|9.451534750117|9.3800385815712|9.3694872174894|9.339985877743|9.3055400654901|9.2667112135478|9.2518654840459|9.2518654840459|9.2338027049977|9.2338027049977|9.2338027049977|9.2338027049977|9.2173486994469|9.2173486994469|9.1220543436169|9.0978382485839|8.9542648944295|-9.2909725011535|-9.2909725011535||-9.2909725011535|-9.2909725011535|-9.2909725011535|-9.2909725011535|-9.2909725011535|-9.2909725011535|-9.3271911741569|-9.3491868650563|-9.3491868650563|-9.3739262191368|-9.3739262191368|-9.3739262191368|-9.3739262191368||-9.4476958477842|-9.4968842096182|-9.5037599213755|-9.5375113098529|-9.5424175428242|-9.5424175428242|-9.5424175428242|-9.5424175428242|-9.5424175428242|-9.5424175428242|-9.6187972676854|-9.6327324093589|-9.6327324093589|-9.6327324093589|-9.6774809295611|-9.7788676083834|-9.849852754093||9.3190078214684|9.3190078214684|9.3190078214684|9.3190078214684|9.3190078214684|9.3190078214684|9.3190078214684|9.3190078214684|9.3190078214684|9.3190078214684|9.3190078214684|9.1988981516139|9.1909977894113|9.0549973361012|8.9877749408083|8.8319723302343|-9.2367626815945|-9.2367626815945|-9.2367626815945|-9.2367626815945|-9.2367626815945||-9.2367626815945|-9.2367626815945||-9.2367626815945|-9.2367626815945|-9.2367626815945|-9.2852917412817|||-9.2958796531955|-9.3620887366709|-9.4219488467053|-9.4219488467053|-9.4219488467053|-9.4219488467053|-9.4219488467053|-9.4654991720865|-9.5394435563297|-9.5704928149351|-9.5988812699989|-9.6110350338423|-9.6110350338423|-9.6110350338423|-9.6110350338423|-9.6110350338423|-9.7226345921792|-9.7226345921792|-9.7226345921792|-9.7226345921792|-9.7226345921792|-9.7226345921792|-9.7226345921792|-9.7226345921792|-9.7226345921792|-9.7226345921792|-9.7226345921792|-9.7226345921792|-9.7551493540116|-9.7815608158155|-9.7815608158155|-9.7815608158155|-9.7815608158155|-9.7815608158155|-9.7815608158155|-9.7815608158155|-9.7815608158155|-10.010622940068|9.4864758588731|9.4864758588731|9.4864758588731
08808|41651|/equities/top-glove-corporation-bhd|KLCI/MSCI_EEM|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264||0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264||0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.86497956433264|0.84914398434391|0.83793777826352|0.82616301055497|0.82616301055497||0.82616301055497|0.82616301055497|0.82616301055497|0.82616301055497||0.82616301055497|0.82616301055497|0.82616301055497|0.82616301055497|0.82616301055497|0.79212554489845|0.77847284846034|-0.89950885458092|-0.89950885458092|0.8009661140414|0.8009661140414|0.8009661140414|0.8009661140414|0.8009661140414|0.8009661140414|0.8009661140414|0.8009661140414|0.8009661140414|0.8009661140414|0.8009661140414|0.8009661140414|0.77274010273836|0.73498905138861|0.73415448087995|0.72350495080755|0.71583885529092|0.71020328725755|0.71020328725755|0.71020328725755||0.71020328725755|0.71020328725755|0.71020328725755|0.70105922912426|-0.76264507920889|-0.76264507920889|-0.76264507920889|-0.77021273596335|-0.77021273596335|-0.77021273596335|-0.77856679697816|-0.77856679697816|-0.77856679697816|-0.779835522052|-0.779835522052|0.72059730027464|0.72059730027464|0.72059730027464|0.72059730027464|0.72059730027464|0.72059730027464|0.72059730027464|0.72059730027464|0.72059730027464|0.72059730027464|0.72059730027464|0.72059730027464|0.72059730027464|0.72059730027464|0.72059730027464|0.72059730027464||0.72059730027464|0.72059730027464|0.72059730027464|0.72059730027464|0.72059730027464|0.71520237107848|0.71520237107848|0.71520237107848|0.71520237107848|0.71520237107848|0.71250762418746|0.71250762418746|0.71250762418746|0.71250762418746|0.71250762418746|-0.83752501483845|-0.83752501483845|-0.83752501483845|-0.83752501483845||-0.86363891954871|-0.89679548306028|-0.89679548306028|-0.89679548306028|-0.8968486814603|-0.8968486814603|-0.8968486814603|-0.8968486814603|-0.8968486814603|-0.90857862676918|-0.90857862676918|-0.91925402974353|-0.92444892829508|-0.9443877207554|-0.95613337585983|-0.95613337585983|-0.95613337585983|-0.95613337585983|-0.95613337585983|-0.95613337585983|-0.95613337585983|-0.95613337585983|-0.95613337585983|-0.95613337585983|-0.95613337585983|-0.95613337585983|-0.95613337585983|-0.95613337585983|-0.95613337585983|-0.95613337585983||-0.95613337585983|-0.95613337585983|-0.95613337585983|-0.96320375280974|-0.96328417008887|-0.96328417008887|-0.96328417008887|-0.96328417008887|-0.96328417008887|-0.96328417008887|-0.96328417008887|-0.96328417008887|-0.96328417008887||-0.98698243438944|-0.99942491054253|-1.0126943290202|-1.0435492528775|-1.0617213926159|-1.0846904341206|-1.0935449703783|-1.1558833005528|-1.2523913913439|1.0067715402903|1.0067715402903|1.0067715402903|1.0067715402903|1.0067715402903|1.0067715402903|1.0067715402903|1.0067715402903||1.0067715402903|1.0067715402903|1.0067715402903|1.0067715402903|1.0067715402903|1.0067715402903|1.0067715402903|1.0067715402903|1.0067715402903|0.99030164176244|0.98144629591061|0.93994038627494|-1.1400613979789|-1.1400613979789|-1.1400613979789|-1.1400613979789|-1.1400613979789|-1.1400613979789|-1.1400613979789|-1.1400613979789|0.95033862990143||0.95033862990143|0.95033862990143||0.95033862990143|0.95033862990143|0.95033862990143|0.95033862990143|||0.95033862990143|0.95033862990143|0.95033862990143|0.95033862990143|0.95033862990143|0.95033862990143|0.95033862990143|0.95033862990143|0.91315405017802|0.85572669513434|0.83747408133314|0.83219341151766|0.81773578488246|0.81773578488246|0.81773578488246|0.81773578488246|0.81773578488246|0.81773578488246|0.81773578488246|0.81773578488246|0.81773578488246|0.7977620061174|0.74745308603954|0.74745308603954|0.70522566466543|0.63025074235833|-0.77901403648111|-0.77901403648111|-0.77901403648111|-0.77901403648111|-0.77901403648111|-0.77901403648111|-0.8111267160757|-0.8208184976042|-0.8208184976042|-0.8208184976042|-0.84313163367253|-0.87153514455138|-0.88108944950001|-0.88108944950001|-0.88108944950001
08809|24454|/equities/aecon-group-inc|TSX|13.733944804466|13.713141862007|13.713141862007|13.546347825434|13.546347825434|13.487053253812|13.291170282013|13.134550134783|13.134550134783|13.134550134783|13.134550134783|13.134550134783|13.134550134783|13.097277950849|13.073086605696|13.038429854345|12.990282760926|12.990282760926|12.990282760926|12.990282760926|12.853925213623|12.835216651493|12.835216651493|12.703415677054|12.703415677054|12.391017221856|12.253352879869|12.043169762676|12.041577685746||11.901197394698|11.489663981695|11.333049125262|||11.333049125262|11.333049125262|11.333049125262|11.295609865793|11.18678862321|11.145540893662|11.145540893662|11.075261774733|11.075261774733|11.075261774733|11.075261774733|11.075261774733|11.075261774733|10.934179825997|10.865654327515|10.865654327515|10.651837669085|10.540664255706|10.540664255706|10.473515364955|10.36779546454|10.330488024848|10.330488024848|10.282764817496|10.262515758165|10.125018250819|9.9739087288863|9.8632322092064|9.8347022554618|9.7180022157278|9.6822246353986|9.3219160284337|-10.634237268538|-10.634237268538|-10.634237268538|-10.634237268538|-10.634237268538|-10.634237268538|-10.634237268538|-10.634237268538|-10.634237268538|-10.634237268538|-11.288074422911|-11.288074422911|-11.288074422911|-11.288074422911|-11.288074422911|-11.385082802326|-11.497314277788|-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865||-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865|-11.572283274865|-11.627536410464|-11.646012375984|-11.646012375984|-11.646012375984|-11.646012375984|-11.646012375984||-11.646012375984|-11.646012375984|-11.646012375984|-11.646012375984|-11.646012375984|-11.646012375984|-11.646012375984|-11.646012375984|-11.646012375984|-11.646012375984|-11.646012375984|-11.728346743223|-11.777218394364|-11.777218394364|-11.851945959607|-11.851945959607|-11.851945959607|-11.965859132391|-11.965859132391||-12.187065501326|-12.2022584744|-12.2022584744|-12.2022584744|-12.2022584744|-12.2022584744|-12.246398270981|-12.600568121596|-12.600568121596|-12.600568121596|-12.600568121596|-12.600568121596|-12.600568121596|-12.600568121596|-12.600568121596|-12.600568121596|-12.600568121596|-12.600568121596|-12.600568121596|-12.600568121596|-12.653131451788|-12.74347905603|-12.867754612664|-12.958898531154||-12.958898531154|-12.958898531154|-12.958898531154|-12.958898531154|-13.10710974397|-13.305677421245|12.525016773903|12.525016773903|12.525016773903|12.525016773903|12.525016773903|12.525016773903|12.525016773903|12.525016773903|12.525016773903|12.525016773903|12.525016773903|12.525016773903|12.452240878965|-13.606842367196|-13.606842367196|-13.606842367196|-13.606842367196|-13.606842367196|-13.606842367196|-13.606842367196|-13.606842367196|-13.606842367196|-13.606842367196||-13.606842367196|-13.606842367196|-13.606842367196|-13.606842367196|-13.606842367196|-13.606842367196|-13.606842367196|-13.606842367196|-13.606842367196|-13.606842367196|-13.606842367196|-13.711491576327|-13.726162535042|-13.726162535042|-13.912978197432|-13.912978197432|-13.934420083735|-14.244705702624|12.899111454902|12.878456955947|12.799396706728|12.656551892126|12.605612973995|12.59401435833|12.575808718437|12.575808718437|12.575808718437|12.457564727723|12.351439027518|12.351439027518||12.351439027518|12.351439027518|12.351439027518|12.351439027518|12.228502921051|12.228502921051|12.228502921051|12.228502921051|12.228502921051|12.228502921051|12.228502921051|12.228502921051|12.228502921051|11.899694888908|11.899694888908|11.778219074376|11.778219074376|11.778219074376|11.778219074376|11.778219074376|11.778219074376|11.699966318483|11.487184717783|11.084093944373|10.528993121057|10.468695429703|-11.05811624644|-11.05811624644|-11.21151749423|-11.213630907302|-11.421757694469
08810|24698|/equities/air-canada|TSX|-19.226124598729|-19.226124598729|-19.226124598729|-19.226124598729|-19.226124598729|-19.360138498134|-19.385154603131|-19.4562822693|-19.524022022196|-19.524022022196|-19.524022022196|-19.524022022196|-19.524022022196|-19.524022022196|-19.524022022196|18.140664798275|18.140664798275|18.140664798275|18.140664798275|18.140664798275|18.140664798275|18.140664798275|18.140664798275|17.770739588754|17.538193469723|17.538193469723|17.538193469723|17.538193469723|17.538193469723||17.538193469723|17.497992892486|17.419331580485|||17.419331580485|17.419331580485|17.419331580485|17.419331580485|17.419331580485|17.419331580485|17.419331580485|17.419331580485|17.419331580485|17.419331580485|17.419331580485|17.382312278047|16.93063967127|16.93063967127|16.93063967127|16.93063967127|16.93063967127|16.93063967127|16.93063967127|16.93063967127|16.93063967127|16.93063967127|16.93063967127|16.93063967127|16.93063967127|16.93063967127|16.93063967127|16.93063967127|16.804600211188|16.772944011183|16.772944011183|16.772944011183|16.772944011183|16.497715567982|16.468572404026|16.052302018403|-17.697709422363|-17.697709422363|-17.697709422363|-17.697709422363|-17.697709422363|-17.697709422363|-17.697709422363|-17.919086179926|-17.919086179926|-18.345651743362|-18.726279706369|-18.780865742774|-19.199587877409|-19.199587877409|-19.392874673358|-19.862638424229|-20.130154660886|-20.150171018911||-20.160830346162|-20.160830346162|-20.160830346162|-20.160830346162|-20.160830346162|-20.160830346162|-20.160830346162|-20.160830346162|-20.218144778206|-20.340715809877|-20.651351633133|-20.846779494884|-21.393087869885|-21.584820330145|-21.614800413452|-21.823666316495|-22.068795237525|-22.164494869426|-22.600550198241|-22.7164444655|-22.733271886885|-23.012524924874|-23.57891626954|-23.796573539575||-23.802581642858|-23.802581642858|-23.802581642858|-23.802581642858|-23.802581642858|-23.802581642858|-23.977868873534|-24.067068900506|-24.067068900506|-24.067068900506|-24.348901047196|-24.348901047196|-24.348901047196|-24.348901047196|-24.348901047196|-24.348901047196|-24.348901047196|-24.446976596296|-24.446976596296||-24.669417096708|-24.978797596399|-25.1650523805|-25.544503598674|-25.840189881364|-25.840189881364|-25.940274048864|24.45064536761|24.45064536761|24.45064536761|24.45064536761|24.45064536761|24.45064536761|24.091828152324|23.934201043855|23.934201043855|23.934201043855|23.593279408096|23.558677836552|23.558677836552|23.505753592533|23.493584737712|23.493584737712|23.467314624714||23.430905977804|23.141005586605|22.708340935156|22.257372617503|22.257372617503|22.257372617503|22.257372617503|22.257372617503|22.2014518481|22.2014518481|22.2014518481|22.057286254357|22.057286254357|21.67392846367|21.215476049552|21.008306518274|20.759785350911|20.640872514637|20.427081254225|20.382916661326|20.382916661326|20.382916661326|20.382916661326|20.382916661326|20.382916661326|20.382916661326|20.382916661326|20.382916661326|20.382916661326||20.382916661326|20.382916661326|20.382916661326|19.618458940255|19.618458940255|19.618458940255|19.419333248065|19.419333248065|19.28925935949|19.178065535372|18.482573134971|18.060185308613|18.060185308613|18.060185308613|18.060185308613|18.060185308613|18.060185308613|18.060185308613|18.060185308613|18.060185308613|18.060185308613|18.060185308613|18.060185308613|-19.623523147879|-19.623523147879|-19.623523147879|-19.623523147879|-19.623523147879|-19.623523147879|-19.623523147879||-19.623523147879|-19.623523147879|-19.623523147879|-19.623523147879|-19.623523147879|-19.623523147879|-19.623523147879|-19.623523147879|-19.623523147879|-19.623523147879|-19.846186958255|-19.846186958255|-19.846186958255|-19.846186958255|-20.072389527238|-20.072389527238|-20.184322591266|-20.814247709337|-20.929719401535|-21.328022163374|-21.776079803542|-21.776079803542|-21.776079803542|-21.776079803542|-21.776079803542|-21.776079803542|-21.92585624008|-21.92585624008|-21.92585624008|-21.92585624008|-22.262061789616
08811|24448|/equities/alamos-gold-inc|TSX|-17.379527878728|-17.557090357249|-17.557090357249|-17.557090357249|-17.557090357249|-17.557090357249|-17.557090357249|-17.557090357249|-17.557090357249|-17.557090357249|-17.557090357249|-17.557090357249|-17.557090357249|-17.557090357249|-17.557090357249|-17.77787820863|-17.817379292726|-17.817379292726|-18.199116926479|-18.199116926479|-18.199116926479|-18.199116926479|-18.199116926479|-18.474852488094|-18.634280228674|-18.746014687994|-18.746014687994|-18.746014687994|-19.338906179511||-19.371561565491|-19.70710140568|-19.70710140568|||-19.70710140568|-19.70710140568|-19.70710140568|-19.70710140568|-19.70710140568|-19.70710140568|-19.70710140568|-19.70710140568|-19.70710140568|-19.794000375072|18.53910080461|18.53910080461|18.53910080461|18.53910080461|18.53910080461|18.53910080461|18.430389367522|18.290432995095|17.952147874053|17.656553913946|17.343948339749|17.16883084435|17.069812320545|16.745297987326|16.745297987326|16.745297987326|16.745297987326|16.745297987326|16.745297987326|16.745297987326|16.745297987326|16.745297987326|16.745297987326|16.745297987326|16.745297987326|16.454499120032|16.343916074738|16.343916074738|16.343916074738|16.343916074738|16.343916074738|16.343916074738|16.343916074738|16.205598012227|16.205598012227|16.205598012227|15.964811762196|15.964811762196|15.605069858081|15.262854715461|15.080394475851|-16.346182043612|-16.346182043612|-16.346182043612||-16.346182043612|-16.346182043612|-16.346182043612|-16.346182043612|-16.346182043612|-16.53229298128|-16.53229298128|-16.615602806027|-17.052059362128|-17.205343667881|-17.368826351056|-17.368826351056|-17.368826351056|-17.368826351056|-17.368826351056|-17.368826351056|-17.368826351056|-17.368826351056|-17.368826351056|-17.368826351056|-17.521195846012|-17.576327912466|-17.615642141917|16.252759407283||16.252759407283|16.252759407283|16.252759407283|16.00473366658|15.548037538706|15.311650935734|15.311650935734|15.030723668828|-16.003795046519|-16.003795046519|-16.003795046519|-16.298105128287|-16.384561838572|-16.617359714087|-16.617359714087|-16.72035607232|-16.72035607232|-16.72035607232|-16.72035607232||-16.72035607232|-16.72035607232|-16.892062440331|-17.226736455952|-17.254920260154|-17.254920260154|-17.278296714019|15.894101853493|15.894101853493|15.894101853493|15.894101853493|15.894101853493|15.894101853493|15.865113094254|15.542347937605|15.52788589374|15.464317935217|15.105909022477|-16.430719785831|-16.430719785831|-16.430719785831|-16.430719785831|-16.430719785831|-16.430719785831||-16.430719785831|-16.430719785831|-16.430719785831|-16.545800240991|-16.627091765564|-16.627091765564|-16.627091765564|-16.716212988078|-17.124681525958|-17.435757272258|-17.618279707302|-17.618279707302|-17.848569119329|-17.848569119329|-17.848569119329|-17.848569119329|-17.848569119329|-17.848569119329|-17.848569119329|-17.848569119329|-18.016255040728|-18.016255040728|-18.016255040728|-18.016255040728|-18.107506164537|-18.325005832233|-18.357784923489|-18.447017955347|-18.447017955347||-18.447017955347|-18.447017955347|-18.920576307028|17.30597284774|17.30597284774|17.30597284774|17.30597284774|17.30597284774|17.30597284774|17.30597284774|17.30597284774|17.30597284774|16.946635654017|16.891403082125|16.891403082125|16.891403082125|16.891403082125|16.891403082125|16.891403082125|16.891403082125|16.891403082125|16.891403082125|16.891403082125|16.891403082125|16.891403082125|16.891403082125|16.891403082125|16.616003225371|16.495003168367|15.991670653316||15.935745077102|15.779716841346|15.587463237583|15.226070670882|15.12285633065|15.104285345891|15.007538065225|14.699208878709|14.54643052796|14.54643052796|14.250478572089|14.213965470515|14.213965470515|14.213965470515|13.787183822219|13.635658656894|13.635658656894|13.525176113777|-14.665810589425|-14.665810589425|-14.665810589425|-14.665810589425|-14.665810589425|-14.665810589425|-14.665810589425|-14.665810589425|-14.665810589425|-14.665810589425|-14.665810589425|-14.665810589425|-14.705815226493
08812|24458|/equities/alimentation-couche-tard-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08813|24451|/equities/altagas-ltd|TSX|-28.379259521977|-28.46251003744|-28.585010131219|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|27.134001437526|26.95916875363|26.95916875363|26.736134139975|26.736134139975|26.736134139975|26.736134139975||26.736134139975|26.736134139975|26.736134139975|||26.736134139975|26.736134139975|26.736134139975|26.736134139975|26.736134139975|26.736134139975|26.736134139975|26.736134139975|26.736134139975|26.736134139975|26.736134139975|26.736134139975|26.408389325707|26.408389325707|26.408389325707|26.408389325707|26.408389325707|26.408389325707|26.408389325707|26.408389325707|26.408389325707|26.345432541733|26.305480292512|26.294543481992|26.294543481992|25.984491693893|25.95221388331|25.833570082882|25.685773039624|25.685773039624|25.685773039624|25.685773039624|25.685773039624|25.685773039624|25.685773039624|25.408636994677|25.160706780042|-26.469168144414|-26.469168144414|-26.469168144414|-26.469168144414|-26.788354786764|-26.788354786764|-26.899698173718|25.314639600068|25.314639600068|25.314639600068|25.314639600068|25.314639600068|25.314639600068|25.314639600068|25.314639600068|25.314639600068|-26.889241585458||-26.889241585458|-26.889241585458|-26.889241585458|-26.889241585458|-27.0730453965|26.010812169511|26.010812169511|26.010812169511|26.010812169511|26.010812169511|26.010812169511|26.010812169511|26.010812169511|26.010812169511|26.010812169511|25.977935005425|25.977935005425|25.977935005425|25.977935005425|25.977935005425|25.977935005425|25.977935005425|25.977935005425|25.977935005425||25.799372859795|25.369859267163|25.350954851494|25.172171947014|24.979634148822|24.949512843012|24.949512843012|24.949512843012|24.949512843012|24.949512843012|24.949512843012|24.949512843012|24.949512843012|24.949512843012|24.834737331469|24.625818392523|24.54729922269|24.521053878318|24.521053878318||24.521053878318|24.521053878318|24.521053878318|24.503947460928|24.486609154584|23.755690787607|23.755690787607|23.73743377612|23.649926778188|23.528252518299|23.481391708191|23.29821257253|23.189125110259|-24.385916640043|-24.385916640043|-24.385916640043|-24.385916640043|-24.385916640043|-24.385916640043|-24.385916640043|-24.385916640043|-24.385916640043|-24.385916640043|-24.385916640043||-24.385916640043|-24.385916640043|-24.385916640043|-24.385916640043|-24.385916640043|-24.471572798358|-24.860636624878|23.355803879493|23.355803879493|23.355803879493|23.355803879493|23.355803879493|23.355803879493|23.355803879493|23.274264758008|23.274264758008|22.981960871901|22.909400519492|22.64426051143|22.64426051143|22.530358492529|22.530358492529|22.530358492529|22.530358492529|22.530358492529|22.530358492529|22.530358492529|22.530358492529|22.530358492529||22.530358492529|22.530358492529|22.530358492529|22.530358492529|22.530358492529|22.530358492529|22.477215069912|22.477215069912|22.477215069912|22.477215069912|22.477215069912|22.477215069912|22.477215069912|22.477215069912|22.477215069912|22.477215069912|22.477215069912|22.477215069912|22.04474040508|22.04474040508|-23.053582203621|-23.053582203621|-23.053582203621|-23.053582203621|-23.053582203621|-23.053582203621|-23.053582203621|-23.053582203621|-23.053582203621|-23.053582203621||-23.053582203621|-23.053582203621|-23.053582203621|-23.053582203621|-23.053582203621|-23.053582203621|-23.053582203621|-23.053582203621|-23.053582203621|-23.053582203621|-23.35620372851|-23.820503638401|-23.838893140558|-23.838893140558|-23.845847276017|-23.845847276017|-23.845847276017|-24.507525146347|-24.507525146347|-24.507525146347|-24.507525146347|-24.507525146347|-24.507525146347|-24.507525146347|-24.507525146347|-24.507525146347|-24.686415871361|-24.80990771053|-24.85779933769|-24.85779933769|-24.85779933769
08814|40471|/equities/altus-group-ltd|TSX|42.883446869943|42.838830084374|42.340366463717|42.039396751813|42.039396751813|42.039396751813|42.039396751813|41.91849484807|41.899439550834|41.718820705897|41.377023845785|40.813915206187|40.730212858174|40.730212858174|40.730212858174|40.46335631348|40.46335631348|40.46335631348|40.46335631348|40.46335631348|40.46335631348|40.46335631348|40.46335631348|40.137061129425|-43.763268599166|-43.763268599166|-43.763268599166|-44.023354567039|40.794839593028||40.794839593028|40.794839593028|40.794839593028|||40.794839593028|40.794839593028|39.845932982868|39.522702347907|39.187446739578|39.171053518083|37.992835801206|-41.920139697645|-41.920139697645|-41.974880222318|-42.427644098068|-42.758494205237|-42.87277181387|-42.952523313629|-43.53293998691|-43.53293998691|-43.53293998691|-44.077157211001|-44.249062643774|-44.900069248155|-45.056012179473|-45.056012179473|-45.321447033518|-45.321447033518|-45.321447033518|-45.321447033518|-45.321447033518|-45.321447033518|-45.321447033518|-45.321447033518|-45.437720028155|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564||-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.781238483564|-50.882487110712|-51.206649503121|-51.206649503121|-51.897665987422|-52.13240539808|-52.360452146209|-53.889110215148|50.15348900673|50.15348900673|50.15348900673|50.15348900673|50.15348900673|49.685542518532|49.3233801862|49.289103546419|49.289103546419|49.289103546419|49.289103546419|49.289103546419||49.289103546419|49.289103546419|49.289103546419|48.724560674339|47.565007364246|47.565007364246|47.565007364246|47.565007364246|47.565007364246|47.565007364246|47.565007364246|47.565007364246|47.565007364246|47.565007364246|47.565007364246|47.565007364246|-45.845304088223|-45.845304088223|-45.845304088223||-45.845304088223|-45.845304088223|-45.845304088223|-45.845304088223|-45.845304088223|-45.845304088223|-46.132192628608|-46.132192628608|-46.132192628608|-46.132192628608|-46.132192628608|-46.207434778993|-46.334809946469|-46.334809946469|-46.334809946469|-46.334809946469|-46.334809946469|-46.334809946469|-46.334809946469|-46.387564632022|-46.572293993195|-46.728820219403|-46.728820219403|-46.837025628929||-46.837025628929|-46.837025628929|-46.837025628929|-46.837025628929|-46.837025628929|-46.837025628929|-48.047807042736|44.879865753194|44.879865753194|44.879865753194|44.879865753194|44.879865753194|44.879865753194|44.879865753194|44.475684602547|44.11687051752|43.872140462871|43.872140462871|43.872140462871|43.328490318717|42.499987988408|41.022765270797|-44.771922130636|-44.771922130636|-44.771922130636|-44.771922130636|-44.771922130636|-44.771922130636|-44.958256325773||-44.958256325773|-44.958256325773|-44.958256325773|-45.057509088573|-45.362786663966|-45.809208752267|-46.620787171911|-47.885046181354|-47.885046181354|-49.181163347731|-50.203791447227|-55.426434008881|-55.958815328065|-56.336459839546|-56.573154829771|-56.573154829771|-56.573154829771|-57.062671660087|-57.722967782176|-58.968299298989|-59.015609959218|-59.878436735308|-59.878436735308|-59.878436735308|-59.878436735308|-59.878436735308|-59.878436735308|-59.878436735308|-59.878436735308|-59.878436735308||-59.878436735308|-59.878436735308|-59.878436735308|-59.878436735308|-59.878436735308|-59.878436735308|-59.878436735308|-59.878436735308|-60.243817306266|-60.949796227069|-61.40179222709|-61.40179222709|-61.40179222709|-61.40179222709|-61.40179222709|-61.40179222709|-61.40179222709|56.808453790486|56.808453790486|56.808453790486|56.808453790486|56.808453790486|56.808453790486|56.808453790486|56.808453790486|56.808453790486|56.808453790486|56.808453790486|56.808453790486|56.808453790486|56.808453790486
08815|24455|/equities/arc-resources-ltd|TSX|-21.491490566524|-21.491490566524|-21.491490566524|-21.670605367829|-21.670605367829|-22.072973869979|-22.072973869979|-22.072973869979|-22.072973869979|-22.072973869979|-22.072973869979|-22.072973869979|-22.072973869979|-22.072973869979|-22.072973869979|20.494380982054|20.494380982054|20.494380982054|20.494380982054|20.494380982054|20.139312248906|-21.183297175913|-21.183297175913|-21.183297175913|-21.183297175913|-21.183297175913|-21.183297175913|-21.183297175913|-21.183297175913||-21.187395186043|-21.187395186043|-21.187395186043|||-21.187395186043|-21.187395186043|-21.231604326973|-21.231604326973|-21.231604326973|-21.231604326973|-21.231604326973|-21.231604326973|-21.352338090219|-21.910097933122|-22.146219942645|-22.261911628065|-22.503235549196|-22.886543337041|-22.886543337041|-22.886543337041|-22.886543337041|-22.886543337041|-22.886543337041|-22.886543337041|-22.906715039339|-22.923572571108|-23.08924741991|-23.145865343533|-23.145865343533|-23.145865343533|-23.145865343533|-23.468739613915|-23.609718382146|-23.609718382146|-23.609718382146|-23.701010718496|-23.701010718496|21.731186046316|21.731186046316|21.731186046316|21.08659674295|21.045496555811|21.045496555811|21.045496555811|21.045496555811|21.045496555811|21.045496555811|21.045496555811|21.045496555811|21.045496555811|20.929994897319|20.720550462353|20.525310395497|20.525310395497|20.525310395497|-21.892618818353|-21.892618818353|-21.892618818353||-21.892618818353|-21.892618818353|-22.012013950129|20.372284478076|20.372284478076|20.372284478076|20.372284478076|20.372284478076|20.372284478076|20.372284478076|20.372284478076|20.372284478076|20.372284478076|20.372284478076|20.372284478076|20.372284478076|20.299481358934|20.167695214663|20.167695214663|20.167695214663|20.167695214663|20.167695214663|20.167695214663|20.167695214663||19.859938809512|19.545769746674|19.545769746674|19.545769746674|19.545769746674|19.545769746674|19.545769746674|19.545769746674|19.545769746674|19.545769746674|19.545769746674|19.545769746674|19.545769746674|19.545769746674|19.545769746674|19.545769746674|19.452799752435|19.232000089443|18.94700547888||18.94700547888|18.747506795483|18.704968205964|18.704968205964|18.704968205964|18.483019448955|18.300020855488|18.202801353205|18.148112754544|18.042902924971|17.932669615697|17.903520981417|17.780580220339|17.647853748217|17.647853748217|17.647853748217|17.647853748217|17.647853748217|17.30594761307|17.179942686635|16.740491318788|16.706470907576|16.706470907576|16.641250134021||16.641250134021|16.641250134021|16.641250134021|16.641250134021|16.641250134021|16.276773237601|-17.782812958551|-17.782812958551|-17.782812958551|-17.782812958551|-17.782812958551|-17.782812958551|-17.782812958551|-17.782812958551|-17.782812958551|-17.782812958551|-17.782812958551|-17.782812958551|-17.782812958551|-17.782812958551|-17.782812958551|-17.782812958551|16.319955572834|16.319955572834|16.319955572834|16.319955572834|16.319955572834|16.319955572834|16.319955572834||16.217727591981|15.747476183032|15.661790902054|15.661790902054|15.566596766468|15.566596766468|15.566596766468|15.566596766468|15.566596766468|15.566596766468|15.35672794925|15.35672794925|15.35672794925|15.35672794925|15.35672794925|15.212368506978|15.212368506978|15.212368506978|15.212368506978|15.212368506978|15.212368506978|15.212368506978|15.212368506978|15.212368506978|15.212368506978|15.083199962272|15.083199962272|15.083199962272|14.923555462773|-16.10908815961||-16.10908815961|-16.10908815961|-16.10908815961|-16.10908815961|-16.10908815961|-16.10908815961|-16.10908815961|-16.10908815961|-16.10908815961|-16.10908815961|-16.10908815961|-16.10908815961|-16.10908815961|-16.10908815961|-16.10908815961|-16.10908815961|-16.10908815961|-16.10908815961|-16.10908815961|-16.10908815961|-16.10908815961|-16.10908815961|-16.10908815961|-16.10908815961|-16.10908815961|-16.10908815961|-16.10908815961|-16.10908815961|-16.10908815961|-16.10908815961|-16.10908815961
08816|991199|/equities/aritzia-inc|TSX|36.120991273949|35.835547707952|34.141163162033|34.061850551809|33.493722920114|32.329690514333|31.215656247922|31.215656247922|31.215656247922|31.215656247922|31.215656247922|30.869060268213|30.815068922892|30.759160325427|30.759160325427|30.684621914117|30.34458129482|30.024481075843|30.024481075843|30.024481075843|29.099422739435|27.291025477966|-28.345574082552|-28.345574082552|-28.345574082552|-28.468970499235|25.216321429278|25.216321429278|25.216321429278||25.216321429278|25.216321429278|25.216321429278|||25.216321429278|24.37091325021|24.061569883826|-26.168660750489|-26.168660750489|-26.168660750489|-26.168660750489|-26.168660750489|-26.168660750489|-26.505817541681|23.598687889522|23.598687889522|23.598687889522|23.598687889522|23.598687889522|23.598687889522|23.598687889522|22.948264813363|22.718071963986|22.230274008446|22.230274008446|22.230274008446|22.230274008446|22.230274008446|22.230274008446|22.230274008446|22.230274008446|22.230274008446|22.228081913715|22.180964412029|22.180964412029|22.180964412029|22.043293570739|21.238659222106|-23.654245879616|-23.654245879616|-23.654245879616|-23.711939946772|-24.169933469165|-24.6793700932|21.997317082098|21.997317082098|21.997317082098|21.997317082098|21.997317082098|21.997317082098|21.997317082098|21.997317082098|21.997317082098|21.997317082098|21.997317082098|21.997317082098|21.384796732455|21.067383211171||21.067383211171|21.067383211171|21.067383211171|21.067383211171|21.067383211171|21.067383211171|-23.595698971175|-23.595698971175|-23.714109361859|-23.904826503589|-23.904826503589|-24.218695805685|-24.772440246097|-24.986599607988|-25.225111400335|-25.267345440883|-25.362051341819|-25.742834777619|-26.03077862743|-26.03077862743|-26.03077862743|-26.03077862743|-26.753727079167|-26.753727079167||-26.753727079167|-26.753727079167|-26.753727079167|-26.753727079167|-26.753727079167|-26.753727079167|-26.753727079167|-26.753727079167|-26.753727079167|-26.753727079167|-26.753727079167|-26.753727079167|-26.753727079167|-26.936244401007|-26.936244401007|-26.936244401007|-26.936244401007|-27.027771323554|-27.985857479696||-28.234337969742|-28.234337969742|-28.234337969742|-28.394479977853|-28.394479977853|-28.394479977853|-29.103310412573|-29.459510717577|-29.559456942022|-30.249397407572|-31.352576857006|-31.352576857006|-31.352576857006|-31.352576857006|-31.352576857006|-31.891164708251|-31.891164708251|-31.891164708251|-37.165740251667|-37.566499850922|-37.566499850922|-37.566499850922|-37.566499850922|-37.566499850922||-37.566499850922|-37.566499850922|-37.566499850922|-37.566499850922|-37.566499850922|-37.566499850922|-38.448889147102|-38.567887288522|-38.567887288522|-38.567887288522|-38.567887288522|-38.567887288522|-38.567887288522|-38.567887288522|-38.567887288522|-38.567887288522|-38.567887288522|-38.567887288522|-38.567887288522|-38.567887288522|-38.567887288522|-38.567887288522|-38.567887288522|-39.795985308169|-40.458594524065|-40.772329766661|-40.832069935512|-40.832069935512|-41.101430463076||-41.101430463076|-41.101430463076|-41.101430463076|-41.101430463076|-41.101430463076|-41.101430463076|-41.101430463076|-41.101430463076|-41.101430463076|-41.101430463076|-41.101430463076|-41.101430463076|-41.478810362552|40.050889460542|40.050889460542|40.050889460542|40.050889460542|40.050889460542|40.050889460542|40.050889460542|40.050889460542|39.519044735143|39.479942205298|39.479942205298|39.479942205298|39.479942205298|39.479942205298|39.479942205298|39.479942205298|39.479942205298||39.479942205298|39.479942205298|39.479942205298|39.479942205298|39.299381762465|-42.546862924104|-42.546862924104|-42.546862924104|-42.699014385547|-43.043974157606|-43.043974157606|-43.043974157606|-43.043974157606|-43.043974157606|-43.043974157606|-43.043974157606|-43.043974157606|-43.259228819725|-43.259228819725|-44.085530301064|-44.355036016007|-44.442261214279|-44.89822303887|-44.89822303887|-44.89822303887|-44.89822303887|-45.336361483686|-45.81317772242|-45.998676421865|-45.998676421865|-46.857419043365
08817|977762|/equities/artis-real-estate-investment-a|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08818|24445|/equities/atco-ltd|TSX|-38.379106620947|-38.659283642415|-39.063443565997|-39.063443565997|-39.063443565997|-39.063443565997|-39.063443565997|-39.063443565997|-39.063443565997|-39.063443565997|-39.063443565997|-39.063443565997|-39.223268933464|37.438054506944|37.438054506944|37.438054506944|37.438054506944|37.438054506944|37.438054506944|37.438054506944|37.438054506944|37.438054506944|37.438054506944|37.438054506944|37.438054506944|37.151170563881|37.031300465469|36.995617568499|36.995617568499||36.707907663458|36.649174862241|36.649174862241|||36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.649174862241|36.632416386445|36.557684839919|35.849174226475|35.849174226475|35.849174226475|35.849174226475|35.849174226475|35.849174226475|35.849174226475|35.537413823552|34.738795638026|33.744772778552|33.532525657063|33.290440253303|33.290440253303|33.290440253303|33.290440253303|33.290440253303|33.290440253303|33.290440253303|33.290440253303|33.290440253303|33.290440253303|33.232640208921|33.232640208921|33.232640208921|33.22182097934|-35.196436172683||-35.196436172683|-35.196436172683|-35.196436172683|-35.196436172683|-35.921039640858|-36.289246220591|-36.289246220591|-36.373608318967|-36.973452161863|-37.631614233735|-37.704908309255|-37.704908309255|-37.704908309255|-37.704908309255|-37.704908309255|-37.704908309255|-37.704908309255|-37.704908309255|-37.704908309255|-37.833232811065|-38.119146906636|-38.136664983252|-38.136664983252|-38.136664983252||-38.136664983252|-38.136664983252|-38.136664983252|-38.136664983252|-38.136664983252|-38.136664983252|-38.136664983252|-38.136664983252|-38.136664983252|-38.136664983252|-38.136664983252|-38.136664983252|-38.136664983252|-38.136664983252|-38.136664983252|-38.136664983252|-38.136664983252|-38.136664983252|-38.136664983252||-38.136664983252|-38.136664983252|-38.7501829163|-39.209647286354|-39.235549423943|-39.235549423943|-39.506351518158|-39.506351518158|-39.506351518158|-39.506351518158|-39.506351518158|-39.506351518158|-39.506351518158|-39.506351518158|-39.506351518158|-39.506351518158|-39.506351518158|-39.506351518158|-39.506351518158|-39.832611772224|-40.135679373923|-40.52547850629|-40.744680061933|-40.744680061933||-40.744680061933|-40.744680061933|-40.819088025222|-40.959542428266|-41.008935887296|-41.211040875072|-41.577823847261|-41.659249007401|-41.811603130746|-41.811603130746|-42.017841532701|-42.017841532701|-42.552601923406|-42.710666353901|-42.92240808562|-42.965939053177|-42.965939053177|-42.965939053177|-43.167155274946|-43.352331621437|-43.352331621437|-43.352331621437|-43.932592479155|-44.352179944629|-44.352179944629|-44.352179944629|-44.352179944629|-44.913531873088|-45.429480867762||-45.543371895677|-45.543371895677|43.604606741303|43.604606741303|43.604606741303|43.604606741303|43.604606741303|43.604606741303|43.604606741303|43.604606741303|43.604606741303|43.604606741303|43.604606741303|43.604606741303|43.604606741303|43.604606741303|43.604606741303|43.604606741303|43.456230077074|43.23943675328|43.23943675328|43.23943675328|43.23943675328|43.23943675328|43.23943675328|43.23943675328|43.23943675328|43.23943675328|42.852150634137|42.342945420309||42.335493656843|41.741102427077|41.362892382489|41.336904811696|41.336904811696|40.892671478938|40.2240817692|-42.552909607273|-42.552909607273|-42.552909607273|-42.552909607273|-42.552909607273|-42.552909607273|-42.552909607273|-42.552909607273|-42.552909607273|-42.552909607273|-42.552909607273|-42.552909607273|-42.552909607273|-42.552909607273|-42.552909607273|-42.552909607273|-42.552909607273|-42.552909607273|-42.552909607273|-43.580454449501|-43.85237045371|-43.85237045371|-43.85237045371|-43.85237045371
08819|24735|/equities/ats-automation-tooling-systems|TSX|-59.76938085468|-61.036536215757|55.69801394893|55.69801394893|55.69801394893|55.69801394893|55.69801394893|55.69801394893|55.69801394893|55.387238475496|55.118598907981|54.68257017428|54.68257017428|54.68257017428|54.262856910564|53.983175328415|53.959167598118|53.959167598118|53.959167598118|53.959167598118|53.959167598118|53.959167598118|53.959167598118|53.959167598118|53.959167598118|53.959167598118|53.959167598118|53.959167598118|53.959167598118||53.959167598118|53.959167598118|53.959167598118|||53.959167598118|53.959167598118|53.959167598118|53.959167598118|53.205517431381|53.205517431381|52.585574304928|50.820637980953|50.504030437823|50.504030437823|50.504030437823|50.504030437823|50.504030437823|50.504030437823|50.504030437823|50.034886982972|50.034886982972|50.034886982972|50.034886982972|50.000986367391|49.586650722476|49.569053298072|49.287839286676|48.641766408142|48.491961005723|48.380512771116|48.186680856796|47.817977975311|46.602196029493|45.289367585041|45.289367585041|45.289367585041|45.289367585041|-50.529220801843|-50.529220801843|-50.529220801843|-50.529220801843|-50.529220801843|-50.625800272108|-51.592778837093|-51.592778837093|-52.039753449634|-52.545931254733|-52.545931254733|-53.232569013246|-53.232569013246|-54.330631346843|-55.531256882506|-56.523618504027|-57.245687904865|-57.981319046584|-58.887036107973|-58.887036107973|-58.887036107973||-58.887036107973|-59.06346993853|-59.06346993853|-59.582743808178|-61.095270338487|57.176110061669|57.176110061669|57.176110061669|57.176110061669|57.176110061669|57.176110061669|57.176110061669|57.176110061669|57.176110061669|57.176110061669|57.176110061669|57.176110061669|57.176110061669|57.176110061669|57.176110061669|57.176110061669|57.176110061669|57.176110061669|57.176110061669||56.256511883232|56.050566572054|55.229519201764|54.642243201477|-59.062737790097|-59.062737790097|-59.062737790097|-59.062737790097|-59.062737790097|-59.062737790097|-59.686931547577|-60.073257588738|-60.896952257547|-61.048118438559|-61.048118438559|-61.048118438559|-61.048118438559|-61.048118438559|-61.048118438559||-62.119854651378|-62.570948612343|-64.507981083062|-64.507981083062|-64.507981083062|-64.507981083062|-64.507981083062|-64.507981083062|-64.507981083062|59.481163271553|59.481163271553|59.481163271553|59.481163271553|59.445459851829|58.295511361855|58.145566433555|57.994517716971|57.596016166198|57.596016166198|57.596016166198|57.596016166198|57.596016166198|57.596016166198|57.596016166198||57.596016166198|57.596016166198|57.596016166198|57.596016166198|57.596016166198|57.596016166198|57.596016166198|57.596016166198|57.015019361164|56.835540349445|56.835540349445|56.835540349445|56.835540349445|56.835540349445|56.835540349445|56.835540349445|56.835540349445|56.835540349445|56.835540349445|56.835540349445|56.835540349445|56.835540349445|56.835540349445|56.835540349445|56.835540349445|56.835540349445|56.835540349445|56.835540349445|56.835540349445||56.646432195726|55.197594282972|55.197594282972|55.197594282972|55.197594282972|55.197594282972|55.197594282972|55.197594282972|55.197594282972|55.197594282972|55.197594282972|55.197594282972|55.197594282972|54.863440219945|54.656044951618|54.089491728875|52.766104252176|52.397892562368|52.13099054917|-56.52607314327|-56.52607314327|-56.52607314327|-56.52607314327|-56.52607314327|-56.52607314327|-56.52607314327|-56.707301322383|-56.968714607327|-56.968714607327|-56.968714607327||-57.657459140452|52.533013219411|52.533013219411|52.415013704891|52.050848019565|52.050848019565|52.050848019565|52.050848019565|52.050848019565|52.050848019565|52.050848019565|52.050848019565|52.050848019565|52.050848019565|52.050848019565|52.050848019565|52.050848019565|52.050848019565|52.050848019565|52.050848019565|52.050848019565|52.050848019565|51.914275289073|51.910861254284|51.205957890163|51.109024802121|51.109024802121|50.669470671451|50.478204928691|50.478204928691|50.478204928691
08820|978804|/equities/aurora-cannabis|TSX|-0.59284976905781|-0.59284976905781|-0.59284976905781|-0.59284976905781|-0.59284976905781|-0.59284976905781|-0.59284976905781|-0.59284976905781|-0.61483309540702|-0.62037008971587|-0.62485564053737|-0.62761736579166|-0.62818595179172|-0.63810147297032|-0.63810147297032|-0.63810147297032|-0.67122386508128|0.57713874138017|0.57713874138017|0.57713874138017|0.57713874138017|0.57713874138017|0.57713874138017|0.57713874138017|0.57713874138017|0.57713874138017|0.57713874138017|0.57713874138017|0.57713874138017||0.57713874138017|0.57713874138017|0.57713874138017|||0.57713874138017|0.57713874138017|0.57713874138017|0.57713874138017|0.57713874138017|0.57713874138017|0.57713874138017|0.57713874138017|0.57713874138017|0.57713874138017|0.57713874138017|-0.69892595889481|-0.69892595889481|-0.69892595889481|-0.69892595889481|-0.69892595889481|-0.69892595889481|-0.71269550458493|-0.71910611938439|-0.73923335422326|-0.73923335422326|-0.73923335422326|-0.74248151369943|-0.75213650887428|-0.75213650887428|-0.75213650887428|-0.75213650887428|-0.75213650887428|-0.75213650887428|-0.75213650887428|-0.75213650887428|-0.75213650887428|-0.75213650887428|-0.75213650887428|-0.75213650887428|-0.75213650887428|-0.75213650887428|-0.75213650887428|-0.75213650887428|-0.75213650887428|-0.75213650887428|-0.75213650887428|-0.77411040613597|-0.77411040613597|-0.77411040613597|-0.80512267295459|-0.83513632354845|-0.87626254158671|-0.9144584061642|-0.91828708537634|-0.9308745517578|-0.94958287303605|-0.99509204234192|-1.0445467355683||-1.0500519013884|-1.0842243638836|-1.0853387158107|-1.0853387158107|-1.1420430288261|-1.1936588900559|-1.2112876626378|-1.3575418428719|0.94521803443653|0.94521803443653|0.94521803443653|0.94521803443653|0.94521803443653|0.94521803443653|0.94521803443653|0.94521803443653|0.94521803443653|0.94521803443653|0.94521803443653|0.72524225253774|0.57190540274853|-0.7061448471717|-0.7061448471717|-0.7061448471717||-0.7061448471717|-0.7061448471717|-0.7061448471717|-0.7061448471717|-0.7061448471717|-0.70738315438473|-0.74375907751414|0.63437382378812|0.63437382378812|0.63437382378812|0.63437382378812|0.63437382378812|0.63437382378812|0.63437382378812|0.63437382378812|0.63437382378812|0.63437382378812|0.63437382378812|0.63437382378812||0.63437382378812|0.63437382378812|0.63437382378812|0.63437382378812|-0.75443127801493|-0.75443127801493|-0.75443127801493|-0.75443127801493|-0.75547918733043|-0.7683101865548|-0.7936779826767|-0.80797553392327|-0.81419819117666|-0.81419819117666|-0.82610460294836|-0.82610460294836|-0.82610460294836|-0.82610460294836|-0.82610460294836|-0.82610460294836|-0.82610460294836|-0.82610460294836|-0.82610460294836|-0.82610460294836||-0.82610460294836|-0.82610460294836|-0.82610460294836|-0.82610460294836|-0.82610460294836|-0.82610460294836|-0.82610460294836|-0.82610460294836|-0.82610460294836|-0.82610460294836|-0.82610460294836|-0.82610460294836|-0.82610460294836|-0.82610460294836|-0.82610460294836|-0.82610460294836|-0.82650512869218|-0.82745955076717|-0.82745955076717|-0.82745955076717|-0.82745955076717|-0.82745955076717|-0.83662175896987|-0.87069080343097|-0.87298980543183|-0.89092990964589|-0.89092990964589|-0.89092990964589|-0.89092990964589||-0.89092990964589|-0.89092990964589|-0.89092990964589|-0.89092990964589|-0.89092990964589|-0.89092990964589|-0.89092990964589|-0.89092990964589|-0.89092990964589|-0.89092990964589|-0.89092990964589|-0.89092990964589|-0.89092990964589|-0.89092990964589|-0.89092990964589|-0.89092990964589|-0.89092990964589|-0.89092990964589|-0.89881099495554|-0.93034554226823|-0.95149506908464|-0.96221672475125|-0.97357415026852|-0.98952682886332|-0.99614092678725|-1.0034899244805|-1.0099888123958|-1.017208413809|-1.017208413809|-1.0182820231452||-1.0182820231452|-1.0214244823472|-1.0499161096432|-1.069603682616|-1.069603682616|-1.069603682616|-1.0784485550486|-1.093276173071|-1.1091957789835|-1.1235508468611|-1.1243710045272|-1.1243710045272|-1.1243710045272|-1.1243710045272|-1.1286879777573|-1.1286879777573|-1.1286879777573|-1.1657876349847|-1.1657876349847|-1.2130974042593|-1.2517748925618|-1.2519721160919|-1.2734730136893|-1.2734730136893|-1.2734730136893|-1.2734730136893|-1.2960811204935|-1.3162012439331|-1.3352236064894|-1.3502484596022|-1.3755539033422
08821|24750|/equities/badger-daylighting-ltd|TSX|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.459806159661|44.370894859814|44.044329376777|43.057588069262|43.014543392727|42.832268664648|42.656966047607|42.044684124348|40.978537347977|40.364985664029|40.364985664029|39.639118603888|39.639118603888|39.477355776035|38.978171889212|38.617412743995|38.461355869368|38.461355869368|38.461355869368|38.461355869368||38.461355869368|38.461355869368|38.366505402542|||38.324431345505|38.324431345505|38.324431345505|38.324431345505|38.324431345505|38.324431345505|38.324431345505|38.324431345505|38.324431345505|38.324431345505|38.324431345505|38.324431345505|38.324431345505|38.022145719045|37.83937535403|37.83937535403|37.387871366933|37.387871366933|37.297079516997|37.096200149975|36.722164968343|36.636850414112|36.218827985991|36.218827985991|36.218827985991|36.218827985991|36.218827985991|36.218827985991|36.218827985991|36.18397604014|35.465032700817|35.465032700817|35.465032700817|35.465032700817|35.465032700817|35.077255809881|34.183617897142|33.586242167275|33.090263798372|-35.646422432776|-35.646422432776|-35.646422432776|-35.646422432776|-35.646422432776|-35.646422432776|-35.646422432776|-35.646422432776|-35.646422432776|-35.646422432776|-35.646422432776|-35.646422432776|-35.646422432776|-35.646422432776|-35.646422432776||-35.646422432776|-35.646422432776|-35.646422432776|-35.646422432776|-35.699424426465|-35.699424426465|-35.699424426465|-35.699424426465|-35.699424426465|-35.699424426465|-35.699424426465|-35.699424426465|-35.699424426465|-36.074915639459|33.732813271724|33.732813271724|33.732813271724|33.732813271724|33.732813271724|33.732813271724|33.732813271724|33.732813271724|33.732813271724|33.732813271724||33.350346045188|33.317052263344|33.232837882665|33.083152575656|32.788132374438|32.788132374438|32.788132374438|32.788132374438|32.788132374438|32.788132374438|32.788132374438|32.788132374438|32.788132374438|32.788132374438|32.788132374438|32.376814834445|32.313682971364|32.089089748998|31.738433596977||31.51215039082|29.945166278632|29.920606384492|29.920606384492|29.615117878623|29.600635848924|29.600635848924|29.600635848924|29.600635848924|29.600635848924|29.600635848924|29.455908711658|29.455908711658|28.709343415616|28.308108201878|28.308108201878|28.188281395868|28.188281395868|27.962535490411|27.793927207939|26.739919891349|26.110465621939|25.507740444597|25.172488683524||-27.23455530498|-27.23455530498|-27.23455530498|-27.23455530498|-27.23455530498|-27.23455530498|-27.23455530498|-27.23455530498|-27.269265885382|-27.269265885382|-27.568073638313|-27.751192817018|-28.146603329232|-28.490067014049|-28.490067014049|-28.838963200594|-28.911625307959|-28.985962810609|-28.985962810609|-28.985962810609|-28.985962810609|-28.985962810609|-29.124403042367|-29.143302103198|-29.143302103198|-29.143302103198|-29.272558791016|-29.395620035434|-29.752355442339||-30.025548777284|-30.025548777284|-30.025548777284|-30.025548777284|-30.025548777284|-30.025548777284|-30.025548777284|-30.025548777284|-30.025548777284|-30.025548777284|-30.025548777284|-30.788939803092|-30.788939803092|-30.788939803092|-30.788939803092|-30.788939803092|-30.788939803092|-30.788939803092|-31.180488949847|29.2991447277|29.2991447277|29.2991447277|29.2991447277|29.2991447277|29.2991447277|29.2991447277|29.2991447277|29.2991447277|29.2991447277|29.2991447277||29.2991447277|29.2991447277|29.2991447277|29.2991447277|29.2991447277|29.114605354725|28.36039429181|27.846549357233|-31.23958200838|-31.23958200838|-31.23958200838|-31.58263684499|-31.58263684499|-31.58263684499|-32.161044818544|-32.161044818544|-32.161044818544|29.578220170491|29.578220170491|29.578220170491|29.578220170491|29.578220170491|29.578220170491|29.578220170491|29.578220170491|29.578220170491|29.578220170491|29.578220170491|29.578220170491|29.578220170491|29.578220170491
08822|24477|/equities/scotiabank|TSX|-64.143738739536|-64.143738739536|-64.143738739536|-64.143738739536|-64.143738739536|-64.143738739536|-64.143738739536|-64.143738739536|-64.143738739536|-64.143738739536|-64.143738739536|-64.143738739536|-64.143738739536|-64.143738739536|-64.225390896775|-64.225390896775|-64.225390896775|61.878454155989|61.878454155989|61.878454155989|61.878454155989|61.878454155989|61.878454155989|61.878454155989|61.878454155989|61.878454155989|61.878454155989|61.878454155989|61.878454155989||61.878454155989|61.472728247187|61.049700731195|||60.51022274644|60.173579668014|60.063328214047|60.063328214047|60.063328214047|60.063328214047|60.063328214047|58.283699083723|58.129665004321|57.940182804076|57.804012142678|57.804012142678|57.804012142678|57.804012142678|57.804012142678|57.581125510026|57.051807258183|-60.469064185582|-60.469064185582|58.80572623507|58.80572623507|58.80572623507|58.80572623507|58.80572623507|58.80572623507|58.780807699272|58.121304422628|58.121304422628|57.83478515017|56.694203348821|56.63050031155|56.63050031155|56.550543376042|56.550543376042|56.550543376042|56.550543376042|55.129491351527|-58.833664486938|-58.833664486938|-58.833664486938|-58.833664486938|-59.050736716647|-59.059151865|-59.562947830618|-60.011607259579|-60.564008600256|-61.387229303537|-61.387229303537|-61.387229303537|-61.387229303537|-61.387229303537|-61.387229303537|-61.387229303537|-61.387229303537||-61.387229303537|-61.387229303537|-61.387229303537|-61.387229303537|-62.90192175355|-63.540468114906|-64.213786789289|-64.213786789289|-64.81476497265|-65.178071971429|63.077266625488|63.077266625488|63.077266625488|63.077266625488|63.077266625488|63.039341690025|63.039341690025|62.617840200659|62.617840200659|62.617840200659|62.617840200659|62.617840200659|62.617840200659|62.617840200659||62.617840200659|62.193561325834|62.193561325834|61.208406618752|-63.878086627572|-63.878086627572|-63.878086627572|-63.878086627572|-63.878086627572|-64.258984209265|-64.582760308811|-65.338622700979|-65.345693839711|-65.75410319823|-66.05157425147|-66.05157425147|-66.05157425147|-66.05157425147|-66.435083518886||-66.631276514382|-66.631276514382|-67.296418722306|65.180984214914|65.180984214914|65.180984214914|65.180984214914|65.180984214914|65.180984214914|65.180984214914|65.159983427405|64.864979195462|64.362200021597|63.504667758778|-66.104854676204|-66.104854676204|-66.104854676204|-66.104854676204|-66.104854676204|-66.280804296522|-66.280804296522|-66.280804296522|64.041556466879|64.041556466879||64.041556466879|-65.734608819104|-65.734608819104|-65.734608819104|-65.734608819104|-65.734608819104|-66.498455659126|-67.172726356955|-68.129124845469|-68.129124845469|-68.129124845469|-68.129124845469|-68.129124845469|-68.129124845469|-68.129124845469|-68.129124845469|-68.129124845469|-68.129124845469|-68.129124845469|-68.129124845469|-68.129124845469|-68.129124845469|-68.129124845469|-68.129124845469|-68.129124845469|-68.129124845469|-68.129124845469|-68.129124845469|-68.129124845469||-68.129124845469|-68.129124845469|-68.129124845469|-68.129124845469|-68.129124845469|-68.129124845469|-68.129124845469|-68.129124845469|-68.129124845469|-68.129124845469|-68.129124845469|-68.129124845469|-68.948475746539|-68.96492900667|-68.96492900667|-68.96492900667|-68.96492900667|-68.96492900667|-69.355477860872|66.563710549644|66.563710549644|66.563710549644|66.461346682764|66.409828884576|-68.883700625561|-68.883700625561|-68.883700625561|-68.883700625561|-68.883700625561|-68.883700625561||-68.883700625561|-68.883700625561|-68.883700625561|-68.883700625561|-68.883700625561|-68.883700625561|-68.883700625561|-68.883700625561|-68.883700625561|-68.883700625561|-68.883700625561|-68.883700625561|-68.883700625561|-68.883700625561|-68.883700625561|-68.883700625561|-68.883700625561|-68.972035828518|-68.972035828518|-69.982262760717|-71.289141257304|-71.289141257304|-71.289141257304|-71.289141257304|-71.289141257304|-71.289141257304|-71.289141257304|-71.438489895947|71.262802405897|71.262802405897|71.262802405897
08823|24472|/equities/birchcliff-energy-ltd|TSX|4.5992879071972|4.5906703753967|-5.2389602087787|-5.2389602087787|-5.3149558860782|-5.5160621094178|-5.6395132991418|-5.7516814307753|-5.7910358825818|-5.7910358825818|-5.7910358825818|-5.7910358825818|-5.7910358825818|-5.7910358825818|-5.7910358825818|-5.8094842609978|-5.8922049135209|-6.2712715975394|-6.2712715975394|-6.2712715975394|-6.2712715975394|-6.2712715975394|-6.2712715975394|-6.2712715975394|-6.2712715975394|-6.321387279065|-6.321387279065|-6.321387279065|-6.324874864719||-6.3304162938304|-6.3682404048915|-6.3830446675613|||-6.4100497249315|-6.4375550750835|-6.4848829556816|-6.4848829556816|-6.5729277795094|-6.5729277795094|-6.5729277795094|-6.5729277795094|-6.5729277795094|-6.7560308714197|-6.8749764431021|-6.8749764431021|-6.9777518100762|-7.1047242821614|-7.1266380616206|-7.1512644895997|-7.1758492665254|-7.2187212790342|-7.2769126721324|-7.3724179598478|-7.3724179598478|-7.3724179598478|-7.3724179598478|-7.4471311141813|-7.5466920792271|-7.5466920792271|-7.5466920792271|-7.8279909755576|7.3794912402612|7.3794912402612|7.3794912402612|7.3794912402612|7.3794912402612|7.3794912402612|7.3794912402612|7.3794912402612|7.2911017807305|-7.9991435918711|-7.9991435918711|-7.9991435918711|-7.9991435918711|-7.9991435918711|-7.9991435918711|-7.9991435918711|-7.9991435918711|-7.9991435918711|-7.9991435918711|-7.9991435918711|-7.9991435918711|-7.9991435918711|-7.9991435918711|-7.9991435918711|-7.9991435918711|-7.9991435918711||-7.9991435918711|-7.9991435918711|-8.003770580281|-8.1319674014925|-8.2167861161601|-8.2167861161601|-8.2167861161601|-8.2167861161601|-8.2167861161601|-8.2305387403214|-8.2305387403214|-8.3236541114079|-8.4201713493385|-8.647412133539|7.9949887054598|7.9949887054598|7.9949887054598|7.9949887054598|7.9949887054598|7.9668805676714|7.9668805676714|7.9668805676714|7.9668805676714|7.9668805676714||-8.4618030044431|-8.4618030044431|-8.4618030044431|-8.4618030044431|-8.4618030044431|-8.4618030044431|-8.4618030044431|-8.7003368771733|7.9220493853839|7.9220493853839|7.9220493853839|7.9220493853839|7.9220493853839|7.9220493853839|7.9220493853839|7.9220493853839|7.9220493853839|7.9220493853839|7.4947768914205||-8.1289615941247|-8.1289615941247|-8.1289615941247|-8.1289615941247|-8.1289615941247|-8.1289615941247|-8.1289615941247|-8.1289615941247|-8.1289615941247|-8.1289615941247|-8.1289615941247|-8.1289615941247|-8.1289615941247|-8.1289615941247|-8.1289615941247|-8.2991237984985|7.5105333143342|7.5105333143342|7.5105333143342|7.3992037037864|-8.0825188976026|-8.0825188976026|-8.0825188976026|-8.0825188976026||-8.0825188976026|-8.0825188976026|-8.0825188976026|-8.0825188976026|-8.0825188976026|-8.0825188976026|-8.2172376933871|-8.2172376933871|-8.2172376933871|-8.2528409967042|-8.2528409967042|-8.2528409967042|-8.2528409967042|-8.2528409967042|-8.2528409967042|-8.2528409967042|-8.2528409967042|-8.2528409967042|-8.2528409967042|-8.2528409967042|-8.2528409967042|-8.2528409967042|-8.2528409967042|-8.2528409967042|-8.2528409967042|-8.2528409967042|-8.2528409967042|-8.2528409967042|-8.2528409967042||-8.2528409967042|-8.2528409967042|-8.2528409967042|-8.3222296341137|-8.3222296341137|-8.3222296341137|-8.3222296341137|-8.3222296341137|-8.3222296341137|-8.3222296341137|-8.3222296341137|-8.3222296341137|-8.3222296341137|-8.4961008846149|-8.4961008846149|-8.4961008846149|-8.4961008846149|-8.4961008846149|-8.4961008846149|-8.4961008846149|-8.4961008846149|-8.4961008846149|-8.4961008846149|-8.4961008846149|-8.4961008846149|-8.4961008846149|-8.4961008846149|-8.4961008846149|-8.4961008846149|-8.4961008846149||-8.4961008846149|-8.4961008846149|-8.4961008846149|-8.4961008846149|-8.4961008846149|-8.4961008846149|-8.6031678848118|-8.6273495843341|-8.6273495843341|-8.6273495843341|-8.7913435737067|-8.7913435737067|-8.7913435737067|-8.7913435737067|-8.7913435737067|-8.8153817962467|-8.9079644250636|-8.9079644250636|-8.9079644250636|-8.9079644250636|-8.9079644250636|-8.9079644250636|-8.9079644250636|-8.9079644250636|-8.9079644250636|-8.9079644250636|-8.9079644250636|-8.9079644250636|-8.9079644250636|-8.9079644250636|-8.9079644250636
08824|24467|/equities/bombardier-inc|TSX|-54.299674147959|-54.299674147959|-54.299674147959|-54.299674147959|-54.299674147959|-54.299674147959|-54.299674147959|-54.299674147959|-54.299674147959|-54.299674147959|-54.299674147959|-54.299674147959|-54.299674147959|-54.299674147959|-56.271832833639|49.138559364384|49.138559364384|49.138559364384|49.138559364384|49.138559364384|49.138559364384|49.138559364384|49.138559364384|49.138559364384|48.033029271917|48.033029271917|48.033029271917|48.033029271917|48.033029271917||48.033029271917|47.31120863294|47.31120863294|||46.778009524338|46.587430181357|46.587430181357|46.587430181357|46.587430181357|46.587430181357|46.39936679188|-52.312730081236|-52.312730081236|-52.312730081236|-52.312730081236|-52.312730081236|-52.312730081236|-52.312730081236|-52.312730081236|-52.312730081236|-52.312730081236|-53.201365637951|47.322360073581|47.322360073581|47.322360073581|47.322360073581|47.322360073581|47.322360073581|47.322360073581|46.256376049035|46.256376049035|46.256376049035|46.256376049035|46.256376049035|46.256376049035|46.256376049035|46.256376049035|45.904045943264|45.904045943264|43.619494839779|43.010550415374|-47.483095477655|-47.483095477655|-47.483095477655|-47.483095477655|-47.483095477655|-47.947326155321|-48.260711729546|-48.260711729546|-48.464123262321|-50.269026347173|-50.681139173521|-50.994546538491|-50.994546538491|-50.994546538491|-50.994546538491|-50.994546538491|-50.994546538491||-50.994546538491|-50.994546538491|-51.227829012495|-51.228545328442|-51.228545328442|-51.228545328442|-51.228545328442|-51.228545328442|-51.228545328442|-52.652826040391|-53.386474522622|-53.889971742665|-54.926695440416|-54.926695440416|-54.926695440416|-55.867545131962|-55.867545131962|-55.867545131962|-56.778938933789|-57.02949035484|-57.02949035484|-58.451101386088|-59.288945476724|-59.288945476724||-59.288945476724|-59.288945476724|-59.288945476724|-59.288945476724|-59.288945476724|-59.288945476724|-59.288945476724|-59.288945476724|-59.288945476724|-59.621228668073|-59.621228668073|-61.700253032952|-62.652504734761|-63.87444835743|-63.88109535097|-63.88109535097|-63.88109535097|-64.39344134727|-66.807156408262||-69.121284737004|60.05384385805|60.05384385805|59.714828679083|57.872032162346|56.242876001834|-64.060978589235|-64.060978589235|-64.060978589235|-64.060978589235|-64.274805079124|-64.274805079124|-64.274805079124|-64.274805079124|-64.686449062186|-65.141611535635|59.860542229252|59.860542229252|59.860542229252|59.860542229252|59.860542229252|59.860542229252|59.860542229252|59.860542229252||59.860542229252|59.860542229252|59.860542229252|59.860542229252|59.860542229252|59.860542229252|59.860542229252|59.860542229252|59.860542229252|59.860542229252|59.860542229252|59.860542229252|58.680601680099|56.756780610944|54.459757260112|-59.772335737843|-59.772335737843|-59.772335737843|-59.772335737843|-59.772335737843|-59.772335737843|-59.772335737843|-59.772335737843|-61.530929903078|-62.269366745471|-62.928970530592|-62.928970530592|-63.04948280127|-63.04948280127||-63.04948280127|-63.04948280127|-63.04948280127|-63.04948280127|-63.04948280127|-63.04948280127|-63.04948280127|-64.018869058635|-65.202076214713|-66.493302932691|-66.493302932691|-67.544778840753|-68.401458007579|-68.401458007579|-69.613097687421|-69.613097687421|-71.82038786219|63.880778818178|63.880778818178|63.880778818178|63.880778818178|63.880778818178|63.880778818178|63.880778818178|63.880778818178|63.880778818178|63.880778818178|63.880778818178|63.880778818178|63.880778818178||63.880778818178|63.880778818178|63.880778818178|63.880778818178|63.40697641378|60.975527975353|60.032253288994|57.450837903298|-67.954087539672|-67.954087539672|-67.954087539672|-67.954087539672|-67.954087539672|-67.954087539672|-69.245396801146|-69.245396801146|-69.245396801146|-70.484008431327|-70.484008431327|62.789172272117|62.789172272117|62.789172272117|62.126907500916|62.126907500916|62.126907500916|60.198227097915|59.399141711578|58.57126619483|-67.492963388688|-67.492963388688|-67.492963388688
08825|42741|/equities/boralex-inc.|TSX|-33.285911769693|-34.027285539225|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661|31.149509718661||31.149509718661|30.851402544277|30.851402544277|||30.851402544277|30.851402544277|30.851402544277|30.851402544277|30.851402544277|30.851402544277|30.65100105526|29.451827559549|29.451827559549|29.451827559549|29.451827559549|29.451827559549|29.174530522593|29.174530522593|29.174530522593|28.511700436548|28.151932673703|28.151932673703|28.151932673703|28.151932673703|28.151932673703|28.151932673703|28.151932673703|28.151932673703|28.041313653799|27.7414999077|27.7414999077|27.487221619518|26.754691014722|26.188126870477|26.188126870477|26.188126870477|26.188126870477|26.188126870477|26.188126870477|26.188126870477|25.139029525479|-28.105922602403|-28.105922602403|-28.105922602403|-28.105922602403|-28.105922602403|-28.105922602403|-28.122187012492|-28.122187012492|-28.715208232468|-29.225508570743|-29.462230973854|-29.938034487448|-30.040593730832|-30.62641564331|-30.62641564331|-30.62641564331|-30.62641564331||-30.62641564331|-30.62641564331|-30.62641564331|-30.653794192843|-31.04254945072|-31.655055610697|-31.711171247739|-32.365191038205|-32.884100869578|-33.485390083969|31.473020180316|31.473020180316|31.473020180316|31.473020180316|31.473020180316|31.473020180316|31.473020180316|31.473020180316|31.473020180316|31.473020180316|31.473020180316|31.473020180316|31.473020180316|31.473020180316||31.473020180316|31.473020180316|31.473020180316|31.473020180316|31.404798265813|31.404798265813|31.404798265813|31.404798265813|30.466998361347|-33.439786685089|-33.439786685089|-33.439786685089|-33.439786685089|-33.439786685089|-33.439786685089|-33.439786685089|-33.451740742827|-33.451740742827|-33.451740742827||-33.451740742827|-33.451740742827|-34.725822555913|-35.755638029723|-36.29237313022|-36.727636811356|-36.862374726512|-36.890573894092|-36.890573894092|-36.890573894092|-36.890573894092|-36.890573894092|-36.890573894092|-36.890573894092|-36.974269526075|-36.974269526075|-36.974269526075|-36.974269526075|-36.974269526075|-36.974269526075|-37.373633111926|-37.781242976984|-37.781242976984|-37.781242976984||-37.781242976984|-37.845547608094|-38.150607775269|-38.259287620714|-38.397541232828|-38.548656247196|-38.615005861753|-38.615005861753|-38.787786257525|-39.235316554992|-39.268269720539|-39.268269720539|-39.268269720539|-39.268269720539|-39.268269720539|-39.268269720539|-39.268269720539|-39.268269720539|-39.268269720539|-39.268269720539|-39.268269720539|-39.268269720539|-39.268269720539|-39.268269720539|-39.268269720539|-39.268269720539|-39.773635218391|-40.209593797005|-40.610103210119||-41.007648730611|-41.007648730611|-41.007648730611|-41.007648730611|-41.007648730611|-41.007648730611|-41.007648730611|-41.595721642547|-41.633021902567|-41.684467712514|-41.873299721736|-41.899221980857|-41.919841987468|-41.919841987468|-42.249824769604|-42.475360295626|-42.920398709347|-43.847788769712|40.092884736827|40.092884736827|40.092884736827|40.092884736827|40.092884736827|40.092884736827|40.092884736827|40.092884736827|40.092884736827|40.092884736827|40.092884736827|39.571538189574||39.296708455267|38.350788291496|38.348870534523|38.348870534523|38.348870534523|37.138192356542|36.155769335909|35.664743197939|35.641781240707|35.641781240707|35.641781240707|35.641781240707|35.641781240707|35.641781240707|35.641781240707|35.201655295331|35.201655295331|35.201655295331|35.00209246052|35.00209246052|35.00209246052|35.00209246052|-37.678665155335|-37.678665155335|-37.678665155335|-37.678665155335|-37.678665155335|-37.678665155335|-37.678665155335|-37.678665155335|-38.894903600397
08826|24466|/equities/brookfield-asset-management|TSX|52.175755854263|52.175755854263|52.175755854263|52.175755854263|52.175755854263|52.175755854263|52.175755854263|52.175755854263|52.175755854263|51.853216537005|51.853216537005|51.750794499192|51.535051020288|51.16505671464|50.766171889422|50.384115410242|50.384115410242|50.384115410242|50.384115410242|50.384115410242|50.384115410242|50.384115410242|50.384115410242|50.384115410242|50.384115410242|50.384115410242|50.384115410242|50.384115410242|50.384115410242||50.384115410242|50.384115410242|50.384115410242|||49.821793874539|49.452272345001|49.217822603759|49.217822603759|49.217822603759|49.217822603759|49.217822603759|46.695913690524|46.115460707299|45.891623949069|45.808472181976|45.501075422837|45.501075422837|45.338415636038|45.294908856259|44.884639397209|44.884639397209|44.676267243034|43.783693540107|43.783693540107|43.783693540107|43.783693540107|43.409989888435|43.409989888435|43.409989888435|43.409989888435|43.409989888435|43.409989888435|42.631655541797|41.601422361832|41.601422361832|41.601422361832|41.601422361832|41.601422361832|41.601422361832|41.601422361832|39.919913667552|-43.744736407872|-43.744736407872|-44.503039808931|-44.522265827062|-44.856963700058|-45.146625909543|41.142256466664|41.142256466664|41.142256466664|41.142256466664|41.142256466664|41.142256466664|41.066378865274|41.066378865274|41.066378865274|40.920421690446|-44.351469991797||-44.351469991797|-44.351469991797|-44.351469991797|-44.351469991797|-45.262190922756|-46.157703645754|-46.157703645754|-46.251338596397|-46.622876294512|-47.225973270623|-48.058579919832|-48.868880852385|45.637317745239|45.637317745239|45.637317745239|45.444242151082|45.263601364361|43.848950120239|43.848950120239|43.791674274253|43.791674274253|43.791674274253|43.791674274253|43.791674274253||43.791674274253|-46.782804211974|-46.782804211974|-46.782804211974|-46.782804211974|-46.782804211974|-46.782804211974|-46.782804211974|-46.782804211974|-46.782804211974|-46.782804211974|-46.782804211974|-46.782804211974|-46.782804211974|-46.782804211974|-46.782804211974|-46.782804211974|-46.782804211974|-46.782804211974||-46.782804211974|-46.782804211974|44.426023503245|44.426023503245|44.426023503245|44.426023503245|44.426023503245|44.426023503245|44.263918559861|44.263918559861|44.004835612588|44.004835612588|44.004835612588|42.897595625247|42.736228672474|42.736228672474|41.722474751438|41.624547261238|41.624547261238|41.624547261238|41.624547261238|41.624547261238|41.624547261238|41.624547261238||41.418384625116|-43.855717047392|-43.855717047392|-43.855717047392|-43.855717047392|-43.859684794411|41.755234414346|41.755234414346|41.755234414346|41.755234414346|41.755234414346|41.341278313127|41.341278313127|-43.853281349157|-43.853281349157|-43.853281349157|-43.853281349157|-43.853281349157|-43.853281349157|-43.853281349157|-43.853281349157|-43.853281349157|-44.103088743394|-44.164793369056|-44.164793369056|-44.164793369056|-44.164793369056|-44.164793369056|-44.164793369056||-44.164793369056|-44.164793369056|-44.164793369056|-44.164793369056|-44.508921760608|-44.508921760608|-44.508921760608|-44.508921760608|-44.508921760608|-44.508921760608|-44.508921760608|-44.508921760608|-45.357136773058|-45.639594871676|-45.768465190613|-45.768465190613|-45.768465190613|-45.768465190613|42.555167944977|42.555167944977|42.233518582526|41.652243064447|41.28999352301|41.014436984999|40.906402653803|40.906402653803|40.832671556593|40.463800864883|40.214031788799|40.214031788799||40.214031788799|40.214031788799|40.214031788799|40.214031788799|40.214031788799|-43.430579045475|-43.430579045475|-43.430579045475|-43.430579045475|-43.430579045475|-43.430579045475|-43.430579045475|-43.430579045475|-43.430579045475|-43.430579045475|-43.430579045475|-43.430579045475|-44.35213307179|-44.35213307179|-46.31237039342|-47.823129245944|-47.823129245944|-47.823129245944|-47.823129245944|-47.823129245944|-47.823129245944|-48.539031529103|-48.660589138308|-49.004370131658|-49.004370131658|-49.684856430873
08827|24481|/equities/cae|TSX|26.44213211185|-27.896658938368|-27.896658938368|-27.896658938368|-27.896658938368|-28.092954893067|-28.461060916003|-28.571142750834|-28.571142750834|-28.571142750834|-28.571142750834|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719||-28.737987149719|-28.737987149719|-28.737987149719|||-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-28.737987149719|-29.889429000753|-30.234921565472|-30.627134233514|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.7062076431|-30.706542734396|-30.706542734396|-30.706542734396|-30.706542734396|-31.068381261044|-31.512645985477|-32.34905081523|-32.901977665784|-32.901977665784|-32.971085053419|-33.080538278319|-33.080538278319|-33.080538278319||-33.080538278319|-33.080538278319|-33.080538278319|-33.080538278319|-33.342203725207|-33.342203725207|-33.342203725207|-33.342203725207|31.402235151821|31.402235151821|31.402235151821|31.402235151821|31.402235151821|31.402235151821|31.402235151821|31.402235151821|31.402235151821|31.054270828322|31.054270828322|31.054270828322|31.054270828322|31.054270828322|31.054270828322|31.054270828322||30.865888510903|30.865888510903|30.664875572214|30.030974354224|29.901082848925|29.693412343032|29.693412343032|29.693412343032|29.505825659332|29.505825659332|29.505825659332|29.505825659332|29.255596881936|29.255596881936|29.255596881936|29.255596881936|29.231774389556|28.739193240593|28.537628649846||28.537628649846|28.537628649846|28.537628649846|28.537628649846|28.156810229769|27.916066398047|27.916066398047|27.916066398047|27.916066398047|27.916066398047|27.916066398047|27.916066398047|27.916066398047|27.916066398047|27.916066398047|27.916066398047|27.916066398047|27.916066398047|27.916066398047|27.916066398047|27.916066398047|27.916066398047|27.916066398047|-29.805310793836||-29.805310793836|-29.805310793836|-29.805310793836|-29.805310793836|-29.805310793836|-29.805310793836|-29.805310793836|-29.805310793836|-29.805310793836|-29.805310793836|-29.805310793836|-29.805310793836|-29.805310793836|-29.805310793836|-29.805310793836|-30.16611165902|-30.16611165902|-30.16611165902|-30.16611165902|-30.16611165902|-30.16611165902|-30.16611165902|-30.912523779926|-30.912523779926|-30.912523779926|-30.912523779926|-30.912523779926|-30.912523779926|-30.912523779926||-30.912523779926|-30.912523779926|-30.912523779926|-30.912523779926|-30.940943895949|-30.940943895949|-30.940943895949|-31.262715855321|-31.419407569789|-31.552118949783|-31.637910185801|-31.703788980894|-32.067517792065|-32.067517792065|30.175258354299|30.175258354299|30.175258354299|30.175258354299|30.175258354299|30.175258354299|30.175258354299|30.175258354299|30.175258354299|30.175258354299|30.175258354299|30.175258354299|30.175258354299|30.175258354299|29.953620279225|29.497356243036||29.034795976827|29.034795976827|29.034795976827|28.768106276404|-30.579999503748|-30.579999503748|-30.579999503748|-30.579999503748|-30.579999503748|-30.579999503748|-30.579999503748|-30.579999503748|-30.579999503748|-30.579999503748|-30.842775619976|-30.94252966615|-30.958920783163|29.208925109548|29.208925109548|29.208925109548|29.208925109548|29.208925109548|29.208925109548|29.208925109548|29.128787372779|29.128787372779|29.128787372779|29.128787372779|29.128787372779|29.128787372779|29.128787372779
08828|24795|/equities/canaccord-financial-inc|TSX|7.2791516334737|-7.8054916938483|-7.8054916938483|-7.857829189146|-7.857829189146|7.2112644063691|7.2112644063691|7.2112644063691|7.2112644063691|7.2112644063691|7.2112644063691|7.2112644063691|7.2112644063691|7.2112644063691|7.065095435129|7.065095435129|7.065095435129|7.065095435129|7.065095435129|7.065095435129|7.065095435129|7.065095435129|7.065095435129|7.065095435129|7.065095435129|7.065095435129|7.065095435129|7.065095435129|7.065095435129||7.065095435129|7.065095435129|7.0234393395168|||6.932710148359|6.881900312133|-7.375527839363|-7.375527839363|-7.375527839363|-7.375527839363|-7.375527839363|-7.375527839363|-7.375527839363|-7.375527839363|-7.375527839363|-7.375527839363|-7.375527839363|-7.375527839363|-7.375527839363|-7.375527839363|-7.375527839363|-7.5222529884846|-7.5875034063692|-7.729448209166|-7.7356151508689|-7.7356151508689|-7.8151281594568|6.9099060755133|6.9099060755133|6.9099060755133|6.9099060755133|6.9099060755133|6.8909981920122|6.8909981920122|6.8909981920122|6.8909981920122|6.8909981920122|6.8909981920122|6.8909981920122|-7.5104789227849|-7.5104789227849|-7.5104789227849|-7.5104789227849|-7.5104789227849|-7.5104789227849|-7.5104789227849|-7.5104789227849|-7.6679366099253|-7.6679366099253|-7.8099294754547|-7.9321440693055|-8.1312713089159|-8.1689767914264|-8.1689767914264|-8.2799744161465|-8.3355269732848|-8.4471908469771|-8.4471908469771||-8.4471908469771|-8.5232793052629|-8.5232793052629|-8.5232793052629|-8.6019771584356|-8.629641124475|-8.629641124475|-8.629641124475|-8.629641124475|-8.629641124475|-8.629641124475|-8.629641124475|-8.629641124475|-8.629641124475|-8.629641124475|-8.629641124475|-8.629641124475|-8.629641124475|-8.629641124475|-8.629641124475|-8.629641124475|-8.629641124475|-8.741823272427|8.0734769019293||8.0734769019293|8.0734769019293|8.0734769019293|8.0734769019293|8.0734769019293|8.0734769019293|8.0734769019293|8.0734769019293|8.0734769019293|8.0734769019293|8.0734769019293|-8.6925476722966|-8.6925476722966|-8.6925476722966|-8.6925476722966|-8.6925476722966|-8.6925476722966|-8.6925476722966|-8.6925476722966||-8.6925476722966|-8.6925476722966|-8.7922751299817|-8.8211395334622|-8.8278867452984|-8.8278867452984|-8.8278867452984|-8.8278867452984|-8.8278867452984|-8.8278867452984|-8.8278867452984|-8.8278867452984|-8.8278867452984|-8.8278867452984|-8.8278867452984|-8.8278867452984|-8.8278867452984|-8.8278867452984|-8.8278867452984|-8.8278867452984|-8.8278867452984|-8.8278867452984|-8.8278867452984|-8.8278867452984||-8.8278867452984|-8.8278867452984|-8.8278867452984|-8.8278867452984|-8.8278867452984|-8.8278867452984|-8.8278867452984|-8.8278867452984|-8.8278867452984|-8.8278867452984|-8.923996350604|-8.923996350604|-9.0855510736369|-9.5006124206012|-9.5212358046047|-9.7713728534372|-9.8450392233003|-9.8450392233003|-9.8450392233003|-9.8450392233003|-9.8450392233003|-9.8450392233003|-9.8450392233003|-9.8450392233003|-9.8450392233003|-9.8450392233003|-9.8450392233003|-9.8450392233003|-9.8450392233003||-9.8450392233003|-9.8450392233003|-9.8450392233003|-9.8450392233003|-9.8450392233003|-9.8450392233003|-9.8450392233003|-9.8450392233003|-9.9239329217395|-10.64936954429|-10.853604092154|-10.853604092154|-11.107337967062|-11.165375461737|-11.179102022679|-11.179102022679|-11.179102022679|-11.182334669466|-11.210284896909|-11.210284896909|-11.210284896909|-11.210284896909|-11.210284896909|-11.210284896909|-11.210284896909|-11.210284896909|-11.210284896909|-11.210284896909|-11.210284896909|-11.210284896909||-11.210284896909|-11.210284896909|-11.210284896909|-11.210284896909|-11.210284896909|-11.210284896909|-11.210284896909|-11.210284896909|-11.210284896909|-11.210284896909|-11.210284896909|-11.210284896909|-11.210284896909|-11.210284896909|-11.210284896909|-11.210284896909|-11.210284896909|-11.210284896909|-11.210284896909|-11.613650105859|11.059833624607|11.059833624607|11.059833624607|11.059833624607|11.059833624607|11.059833624607|11.059833624607|11.059833624607|11.059833624607|11.059833624607|11.059833624607
08829|24497|/equities/cibc|TSX|-62.261208301987|-62.261208301987|-62.714119971026|-63.104161772008|-63.104161772008|-63.164397244683|-63.164397244683|-63.661551587042|-63.887443563753|-63.887443563753|-63.887443563753|-63.887443563753|-63.887443563753|-63.887443563753|-64.048324870246|-64.048324870246|-64.072403540963|61.586375074523|61.586375074523|61.586375074523|61.586375074523|61.586375074523|61.586375074523|61.586375074523|61.586375074523|61.263372897874|61.263372897874|61.263372897874|61.263372897874||61.263372897874|61.263372897874|61.263372897874|||61.263372897874|60.628191947684|60.161325454431|59.067303339328|58.453671207787|58.446302562689|58.294780472622|56.541422026804|55.970469308618|55.8783018597|55.865055985808|55.342840136819|55.230377132951|54.459863167404|53.958735657399|53.50248464022|52.75609433291|52.222099418021|52.222099418021|52.222099418021|52.222099418021|52.222099418021|52.222099418021|52.222099418021|52.222099418021|52.052333746328|51.500091881635|51.250657764941|51.085730782117|49.871922853882|49.731141194511|49.731141194511|49.387894927648|49.387894927648|49.387894927648|49.387894927648|47.797105271714|-50.582117217729|-50.582117217729|-50.582117217729|-50.582117217729|-50.582117217729|-50.582117217729|-51.125406629454|-51.474619104477|-52.264021557804|-53.067603213606|-53.067603213606|-53.067603213606|-53.067603213606|-53.067603213606|-53.067603213606|-53.067603213606|-53.067603213606||-53.067603213606|-53.067603213606|-53.067603213606|-53.347337412633|-54.43315280786|-54.722809589652|-54.722809589652|-54.722809589652|53.37478672949|53.37478672949|53.37478672949|53.37478672949|53.37478672949|53.177872721435|53.177872721435|53.177872721435|-55.476066311903|-55.476066311903|-55.476066311903|-55.476066311903|-55.476066311903|-55.502982281435|-55.502982281435|-55.502982281435||-55.502982281435|-55.502982281435|-55.502982281435|-55.502982281435|-55.502982281435|-55.502982281435|-55.502982281435|-55.502982281435|-55.502982281435|-55.892760328439|-55.965288007687|-56.40023172396|-56.40023172396|-56.948592059011|-57.762880184248|-58.092088118741|-58.25398677317|-58.404427883004|56.135843812726||56.135843812726|56.135843812726|56.135843812726|56.135843812726|56.135843812726|56.125378489776|56.125378489776|56.125378489776|56.125378489776|56.125378489776|55.983199729173|55.889110606742|55.795957187626|55.381063041657|-57.683975429095|-57.683975429095|-57.683975429095|-57.683975429095|-57.683975429095|-57.683975429095|-57.683975429095|-57.683975429095|-57.683975429095|-57.683975429095||-57.683975429095|-57.683975429095|-57.683975429095|-57.683975429095|-57.683975429095|-57.683975429095|-58.416640196417|56.160123447531|56.160123447531|56.160123447531|56.035692643185|55.511047203297|55.191997350316|55.177841824506|55.177841824506|55.177841824506|55.177841824506|55.177841824506|55.177841824506|55.177841824506|55.177841824506|55.177841824506|55.177841824506|55.177841824506|55.177841824506|54.559268600647|-57.165965643692|-57.165965643692|-57.165965643692||-57.165965643692|-57.165965643692|-57.165965643692|-57.165965643692|-57.165965643692|-57.165965643692|-57.165965643692|-57.165965643692|-57.165965643692|-57.165965643692|-57.165965643692|-57.165965643692|-57.97940571128|-58.132949747627|-58.366790653119|-58.366790653119|-58.366790653119|-58.366790653119|-58.742267477125|-59.386216405071|-59.386216405071|-59.386216405071|-59.386216405071|-59.386216405071|-59.386216405071|-59.386216405071|-59.386216405071|-59.386216405071|-59.386216405071|-59.386216405071||-59.386216405071|-59.580892626627|-59.580892626627|-59.580892626627|-59.580892626627|-59.580892626627|-59.580892626627|-59.580892626627|-59.939918855563|-59.939918855563|-59.939918855563|-59.939918855563|-59.939918855563|-59.939918855563|-59.939918855563|-59.939918855563|-59.939918855563|-59.939918855563|-59.939918855563|-61.50268698151|-63.110637591347|60.587344403314|60.587344403314|60.587344403314|60.387127911295|60.387127911295|60.387127911295|60.387127911295|60.387127911295|60.123289349071|60.123289349071
08830|42760|/equities/canadian-tire-corporation-limited|TSX||-279.2380700797|265.09607778413||||||||265.09607778413||||265.09607778413||||||||||265.09607778413|262.99564198236|262.34029874366|||||||||262.34029874366||-279.92249476442|||-279.92249476442||-279.92249476442||-279.92249476442|263.31612452391|-271.66010111493|-271.66010111493|-276.50336916172|-276.50336916172|-276.50336916172||-276.50336916172|-276.50336916172|-276.50336916172|-276.50336916172||||-276.50336916172||-276.50336916172|-276.50336916172|-276.50336916172|-276.50336916172|-277.20146527457||-277.20146527457|-277.20146527457|||-291.23884969472||-293.96094519032||-298.58366566579|-298.58366566579|-298.58366566579|||-298.58366566579||||||-298.58366566579|-298.58366566579||||-298.58366566579|||||||-298.58366566579|-298.58366566579|-298.58366566579||-298.58366566579||||-298.58366566579||-298.58366566579||-298.58366566579|||-298.58366566579||-298.58366566579|-298.58366566579|-298.58366566579|-298.58366566579|-298.58366566579|||||||||271.55708976387||271.55708976387||271.55708976387|||271.55708976387||||271.55708976387|271.55708976387||271.55708976387|271.55708976387|271.55708976387|271.55708976387|271.50844039518||265.85794952277|265.85794952277|259.43660447734|-294.89352948587|-294.89352948587|||-294.89352948587|269.00440557886|-280.57066134956|||-305.56739912592|||||||||||||||||-307.57265674364|||||||-318.54174085392|-318.54174085392|-318.54174085392|-324.04637872658|||||||-326.13797309134||-326.13797309134|-326.13797309134|-326.13797309134||-326.13797309134||||-326.13797309134|-330.16775520349|||-331.26233465831|||||-331.26233465831||-331.26233465831||-331.26233465831|-331.26233465831|-331.26233465831|||||-331.26233465831|||||-331.26233465831||||-331.26233465831|||-331.26233465831|||||311.53870809072||||||||||
08831|24509|/equities/canadian-utilities-ltd|TSX|-31.399166903485|-31.444630553975|-32.027258882128|-32.027258882128|-32.204175535399|-32.314085288797|-32.382872047197|-32.422636392129|-32.455484530109|-32.455484530109|-32.455484530109|-32.455484530109|-32.56387164502|31.168236008619|31.168236008619|31.168236008619|31.168236008619|31.168236008619|31.168236008619|31.168236008619|31.168236008619|31.168236008619|31.168236008619|31.168236008619|31.168236008619|30.985263655952|30.895847769106|30.69538643131|30.642095907632||30.51197852134|30.51197852134|30.51197852134|||30.51197852134|30.51197852134|30.51197852134|30.51197852134|30.51197852134|30.51197852134|30.51197852134|30.078146391161|30.078146391161|30.078146391161|30.078146391161|29.966637961402|29.966637961402|29.966637961402|29.966637961402|29.966637961402|29.966637961402|29.966637961402|29.966637961402|29.966637961402|29.966637961402|29.966637961402|29.966637961402|29.966637961402|29.966637961402|29.966637961402|29.966637961402|29.966637961402|29.635708244128|29.424404843363|29.424404843363|29.424404843363|29.424404843363|29.424404843363|29.424404843363|29.16711715384|28.341796384074|-30.224839818372|-30.224839818372|-30.224839818372|-30.224839818372|-30.224839818372|-30.224839818372|-30.224839818372|-30.224839818372|-30.224839818372|-30.224839818372|-30.224839818372|-30.224839818372|-30.224839818372|-30.224839818372|-30.224839818372|-30.224839818372|-30.224839818372||-30.224839818372|-30.224839818372|-30.224839818372|-30.224839818372|-30.397366635448|-30.397366635448|-30.397366635448|-30.517074391187|-31.001749671102|-31.460276246734|-31.520863136392|-32.039848416758|-32.386498444293|-32.432505251001|-32.432505251001|-32.432505251001|-32.432505251001|-32.432505251001|-32.432505251001|-32.652228489|-32.846920797647|-32.911291434972|-32.911291434972|-32.911291434972||-32.911291434972|-32.911291434972|-32.911291434972|-32.911291434972|-32.911291434972|-32.911291434972|-32.911291434972|-32.911291434972|-32.911291434972|-32.911291434972|-32.911291434972|-32.911291434972|-32.911291434972|-32.911291434972|-32.911291434972|-32.911291434972|-32.911291434972|-32.911291434972|-32.911291434972||-32.911291434972|-32.911291434972|-33.497546437282|-34.226162224896|-34.544068316494|-34.76803947325|-34.76803947325|-34.76803947325|-34.76803947325|-34.76803947325|-34.76803947325|-34.76803947325|-34.76803947325|-34.76803947325|-34.76803947325|-34.76803947325|-34.76803947325|-34.76803947325|-34.76803947325|-34.969765301495|-35.278073650764|-35.491193513259|-35.575833264306|-35.575833264306||-35.575833264306|-35.575833264306|-35.641008859737|-35.641008859737|-35.641008859737|-35.993344313418|-36.250937575008|-36.302706102426|-36.436115324572|-36.436115324572|-36.436115324572|-36.436115324572|-36.63846128525|-37.111901792572|-37.405447572123|-37.449200740581|-37.449200740581|-37.449200740581|-37.906333834072|-37.921216148089|-37.921216148089|-37.944474336928|-37.944474336928|-37.944474336928|-37.944474336928|-37.944474336928|-38.096082393137|-38.496759087738|-39.16695600847||-39.52778501103|-39.52778501103|38.02767261363|38.02767261363|38.02767261363|38.02767261363|38.02767261363|38.02767261363|38.02767261363|38.02767261363|38.02767261363|38.02767261363|38.02767261363|38.02767261363|38.02767261363|38.02767261363|38.02767261363|38.02767261363|37.94158091917|37.622867535379|37.529854614234|37.242603722989|37.242603722989|37.242603722989|37.242603722989|37.242603722989|37.242603722989|37.242603722989|36.939004518124|36.490806793397||36.490806793397|35.887008056846|35.81319254575|35.81319254575|35.81319254575|35.307436399303|34.94270815302|34.892337663533|34.892337663533|34.892337663533|34.892337663533|34.892337663533|34.892337663533|34.892337663533|34.763155256777|34.74628309306|34.371706292174|-36.461487475011|-36.461487475011|-36.461487475011|-36.461487475011|-36.461487475011|-36.461487475011|-36.461487475011|-36.461487475011|-36.461487475011|-37.237765302231|-37.368906433903|-37.568756363327|-37.568756363327|-37.568756363327
08832|24513|/equities/canadian-western-bank|TSX|-29.779502627291|-29.933614356692|-30.07401668515|-30.245573806389|-30.596748245672|-30.704071337446|-30.704071337446|-31.040635857829|-31.163575071058|-31.163575071058|-31.163575071058|-31.163575071058|-31.163575071058|-31.163575071058|-31.163575071058|-31.163575071058|-31.163575071058|-31.163575071058|-31.163575071058|-31.163575071058|29.786931143888|29.786931143888|29.786931143888|29.786931143888|29.786931143888|29.786931143888|29.786931143888|29.786931143888|29.786931143888||29.786931143888|29.786931143888|29.786931143888|||29.786931143888|29.786931143888|29.786931143888|29.786931143888|29.530479760841|29.433493420758|29.433493420758|29.428030436679|29.428030436679|29.428030436679|29.428030436679|28.834479165788|28.814976189662|28.647751567683|28.57361332346|28.306514490192|27.852767565283|27.852767565283|27.852767565283|27.852767565283|27.852767565283|27.852767565283|27.852767565283|27.852767565283|27.852767565283|27.852767565283|27.852767565283|27.852767565283|27.538631547858|27.522591079125|27.522591079125|27.522591079125|27.522591079125|27.402395951417|27.402395951417|27.402395951417|26.858982697555|-28.241981794267|-28.241981794267|-28.241981794267|-28.241981794267|-28.241981794267|-28.241981794267|-28.374514252351|-28.374514252351|-28.59390476722|-28.749223534729|-28.749223534729|-28.749223534729|-28.749223534729|-28.749223534729|-28.749223534729|-28.749223534729|-28.749223534729||-28.749223534729|-28.749223534729|-28.840803058574|27.590770789977|27.590770789977|27.590770789977|27.590770789977|27.590770789977|27.590770789977|27.590770789977|27.590770789977|27.590770789977|27.590770789977|27.505762556611|27.505762556611|27.505762556611|27.402513375347|27.37381314062|27.37381314062|27.303126534079|26.84347376145|26.822806173356|26.822806173356|26.802562614052||26.780624702869|25.267916815478|25.15379602931|24.900328662903|-26.065205683807|-26.065205683807|-26.065205683807|-26.065205683807|-26.065205683807|-26.109668172558|-26.109668172558|-26.435743982217|-26.646381358992|25.539951366372|25.539951366372|25.539951366372|25.539951366372|25.539951366372|25.539951366372||25.539951366372|25.539951366372|25.539951366372|25.539951366372|25.539951366372|25.539951366372|25.539951366372|25.452724082571|25.452724082571|25.452724082571|25.405249179846|25.383456976627|25.383456976627|25.358285673696|25.269205155459|24.99189595656|24.967662275681|24.69268039956|23.832977128187|23.705531129676|23.705531129676|23.705531129676|23.705531129676|23.705531129676||-24.735017228157|-24.735017228157|-24.735017228157|-24.735017228157|-24.735017228157|-24.735017228157|23.750117839491|23.750117839491|23.750117839491|23.750117839491|23.750117839491|23.750117839491|23.750117839491|23.750117839491|23.750117839491|23.750117839491|23.750117839491|23.750117839491|23.750117839491|23.720686874031|23.534096675051|23.175736927854|23.175736927854|23.154707405156|-24.852087736638|-24.852087736638|23.978054136199|23.978054136199|23.978054136199||23.754505362955|23.52423782119|23.52423782119|23.52423782119|23.52423782119|-24.711279142513|-24.711279142513|-24.711279142513|-24.711279142513|-24.711279142513|-24.711279142513|-24.711279142513|-24.711279142513|-24.711279142513|-24.711279142513|-24.711279142513|-24.711279142513|-24.711279142513|-24.711279142513|-24.934199055713|-25.057998242954|-25.183887021387|-25.186541151829|-25.24109063808|-25.24109063808|-25.24109063808|-25.24109063808|-25.24109063808|-25.24109063808|-25.24109063808||-25.24109063808|-25.485101654175|-25.499938259282|-25.499938259282|-25.499938259282|-25.499938259282|-25.499938259282|-25.499938259282|-25.499938259282|-25.499938259282|-25.499938259282|-25.499938259282|-25.499938259282|-25.499938259282|-25.499938259282|-25.499938259282|-25.499938259282|-26.251960625077|-26.251960625077|-26.737734544967|-27.465260546179|-27.709178439745|-28.031864369322|-28.460882755476|-28.460882755476|-28.722090505182|27.322244973173|27.322244973173|27.322244973173|27.322244973173|27.322244973173
08833|24486|/equities/canfor-corp|TSX|-16.654794191567|-16.654794191567|-16.654794191567|-17.033105187116|-17.389004924229|-17.743339249746|-17.965376956878|-18.039308026564|-18.252563956856|-18.547293560902|-18.644683947288|-18.644683947288|-18.942881342465|16.904712283826|16.904712283826|16.904712283826|16.904712283826|16.904712283826|16.904712283826|16.904712283826|16.904712283826|16.904712283826|16.904712283826|16.904712283826|16.659680035617|16.209088699582|16.003227156053|16.003227156053|16.003227156053||16.003227156053|15.961183926546|15.961183926546|||15.961183926546|15.836870720082|15.70985587669|14.857617416123|-16.706702780424|-16.706702780424|-16.706702780424|-16.706702780424|-16.706702780424|-17.030225409069|-17.381361525366|-18.067067721496|-18.227192324536|-18.227192324536|-18.227192324536|-18.227192324536|-18.328152692286|16.161075017755|16.161075017755|16.161075017755|15.987861101169|15.945401130272|15.851556709689|15.748397009551|15.47099711385|15.193164467847|15.193164467847|15.193164467847|14.90075354067|14.90075354067|14.90075354067|14.90075354067|14.90075354067|14.90075354067|14.825837288604|14.638708496873|-15.552766448262|-15.552766448262|-15.552766448262|-15.568646765338|-15.568646765338|-15.568646765338|-15.568646765338|-15.568646765338|-15.588496473748|-15.733051754058|-16.061709124697|-16.061709124697|-16.061709124697|-16.061709124697|-16.061709124697|-16.438010594197|-16.731461594063|-16.731461594063||-16.731461594063|-17.022735513534|-17.362483833991|-17.684426571222|-18.001584875685|-18.152636495762|-18.152636495762|-18.291261849065|-18.413624005471|-18.533472066626|-18.903301774909|-19.072279465916|-19.383643588227|-19.428492926671|-19.626104141953|-19.758099167111|-19.758099167111|-19.758099167111|-20.128442332217|-20.346047345212|-20.418385655141|-20.771540278037|-20.861998892608|-20.861998892608||-20.861998892608|-20.861998892608|-20.861998892608|-20.861998892608|-20.861998892608|-20.861998892608|-21.022776975436|-21.173640134382|-21.336267023669|-21.363725545213|-21.363725545213|-21.688896667511|-21.688896667511|-21.688896667511|-21.688896667511|-21.688896667511|-21.688896667511|-21.832107874586|-21.980675111031||-22.046306700415|-22.205340379815|-22.661489374484|-23.012765547793|-23.14501767375|-23.691686155817|21.721673940573|21.721673940573|21.721673940573|21.721673940573|21.721673940573|21.721673940573|21.721673940573|21.721673940573|21.721673940573|21.721673940573|21.721673940573|21.721673940573|21.721673940573|21.721673940573|21.721673940573|21.721673940573|21.721673940573|21.721673940573||21.64186040445|21.138178311937|20.247975944538|19.59103975223|19.59103975223|19.59103975223|19.59103975223|19.59103975223|19.59103975223|19.477265886979|19.435850519291|19.419506289772|19.419506289772|19.197507569317|-21.014879337783|-21.014879337783|-21.014879337783|-21.014879337783|-21.014879337783|-21.014879337783|-21.014879337783|-21.014879337783|-21.293199556663|-21.535221755057|-21.651817165222|-21.651817165222|-21.724241400655|-21.856935237178|-21.957227720297||-21.957227720297|-21.957227720297|-21.957227720297|-21.957227720297|-21.957227720297|-21.957227720297|-21.957227720297|-21.957227720297|-21.957227720297|-21.957227720297|-21.957227720297|-21.957227720297|-21.957227720297|-21.957227720297|-21.968899501908|-21.968899501908|-21.968899501908|-22.333776435971|-22.476645085563|-22.476645085563|-22.476645085563|-22.476645085563|-22.476645085563|-22.476645085563|-22.476645085563|-22.476645085563|-22.476645085563|-22.476645085563|-22.476645085563|-22.476645085563||-22.476645085563|-22.476645085563|-23.232938233735|-23.449739151681|-23.449739151681|-23.480657833545|-23.480657833545|-23.480657833545|-23.806286036669|-23.925318704378|-24.422020579192|-24.63373786837|-24.63373786837|-24.63373786837|-24.63373786837|-24.63373786837|-24.63373786837|-24.63373786837|-24.63373786837|-24.63373786837|-24.63373786837|-24.63373786837|-24.63373786837|-24.63373786837|-24.63373786837|-24.63373786837|-24.63373786837|-24.63373786837|-24.63373786837|-24.63373786837|-24.63373786837
08834|24503|/equities/capital-power-corp|TSX|-37.99962478318|-38.143749826905|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.162929630402|-38.609923574796|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113||-38.789164782113|-38.789164782113|-38.789164782113|||-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.789164782113|-38.819072565046|-38.944523741368|-39.191693122258|-39.502436963574|-39.583261851752|36.677650934438|36.677650934438|36.677650934438|36.677650934438|36.046492546788|36.046492546788|36.046492546788|36.046492546788|36.046492546788|36.046492546788|36.046492546788|35.838880929672|34.418201456824|-37.97504838527|-37.97504838527|-37.97504838527|-37.97504838527|-38.254568236119|-38.254568236119|-38.470352959905|-38.532057894904|-39.064508161764|36.310951045801|36.310951045801|36.310951045801|36.310951045801|36.310951045801|36.310951045801|36.310951045801|35.689389974596||-38.502724839533|-38.502724839533|-38.502724839533|-38.502724839533|-39.644137913745|-40.402374857842|-40.505973412128|-41.433304232063|-41.858114474021|40.254917288715|40.254917288715|40.254917288715|40.254917288715|40.254917288715|40.254917288715|40.219907708625|39.893786478551|39.856429259547|39.441333091123|39.441333091123|39.441333091123|39.441333091123|39.441333091123|39.441333091123||39.441333091123|39.441333091123|39.441333091123|39.441333091123|39.118702027382|-41.317310868687|-41.317310868687|-41.317310868687|-41.317310868687|-41.317310868687|-41.317310868687|-41.317310868687|-41.317310868687|-41.85478990496|-42.013226360113|-42.013226360113|-42.013226360113|-42.013226360113|-42.013226360113||-42.013226360113|-42.013226360113|40.00113508733|40.00113508733|40.00113508733|40.00113508733|40.00113508733|40.00113508733|40.00113508733|40.00113508733|39.747649537544|-41.803920910997|-41.803920910997|-41.803920910997|-41.803920910997|-41.803920910997|-41.803920910997|-41.803920910997|-41.803920910997|-42.227135947725|-42.530430161711|-42.794365286558|-43.302628384397|-43.777367126462||-44.245964168969|-44.376071002156|-44.695080044171|-44.781083698504|-44.781083698504|-45.069539197543|-45.751154723276|-46.199088033975|-46.199088033975|-46.199088033975|-46.403985907568|-46.450539617554|44.695051595562|44.695051595562|44.695051595562|44.695051595562|44.695051595562|44.695051595562|44.695051595562|44.695051595562|44.695051595562|44.695051595562|44.695051595562|44.695051595562|44.695051595562|44.695051595562|44.695051595562|44.695051595562|44.695051595562||44.695051595562|44.695051595562|44.695051595562|44.695051595562|44.695051595562|44.372278660528|44.265865610697|44.007073400924|43.798239105657|43.798239105657|43.653041806171|43.578380335646|43.488755479209|43.363062186101|42.953957764152|42.137731357684|42.0105794487|42.0105794487|42.0105794487|42.0105794487|42.0105794487|42.0105794487|42.0105794487|42.0105794487|42.0105794487|42.0105794487|42.0105794487|41.949532356263|41.712811406454|41.355902919063||41.021558612463|40.354508128296|-42.864018102972|-42.864018102972|-42.864018102972|-42.864018102972|-42.864018102972|-42.864018102972|-42.864018102972|-42.864018102972|-42.864018102972|-42.984463634853|-43.488287961489|-43.488287961489|-43.628505986421|-43.628505986421|-43.696021457062|-43.696021457062|-43.696021457062|-43.826138385519|-43.936715652005|-43.936715652005|-43.936715652005|-43.936715652005|-43.936715652005|-43.936715652005|-43.974129095625|-44.542363262785|-44.722734098832|-44.722734098832|-45.065473992639
08835|24505|/equities/capstone-mining-corp|TSX|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.2089075337032|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148|6.0030155040148||6.0030155040148|6.0030155040148|6.0030155040148|||5.9502949557175|5.8625502676291|5.7755559072723|5.7755559072723|5.6197605851538|5.6197605851538|5.4880669385468|5.2957559822771|5.2957559822771|5.2957559822771|5.2957559822771|5.2659333516017|5.2659333516017|5.1304813809809|5.0782791562062|5.0782791562062|4.9511781557084|4.9511781557084|4.8671425298056|4.8479845203981|4.8479845203981|4.835260435169|4.7480669509758|4.6834077317836|4.414341763139|-5.1128694026512|-5.1128694026512|-5.1128694026512|-5.1128694026512|-5.1128694026512|-5.1128694026512|-5.2576625964365|-5.2576625964365|-5.2576625964365|-5.2576625964365|-5.2576625964365|-5.2576625964365|-5.2576625964365|-5.2576625964365|-5.2576625964365|-5.2576625964365|-5.2576625964365|-5.3951806118446|-5.3955930371292|-5.3955930371292|-5.4834368647477|-5.6182633176271|-5.8219592322711|-5.8707880432743|-5.8940365254916|-5.8940365254916|-5.8940365254916|-5.8940365254916|-5.8940365254916||-5.8940365254916|-5.8940365254916|-5.9139294028324|-6.0254771312124|-6.1754444667151|-6.1754444667151|-6.1754444667151|-6.1754444667151|-6.2691047267175|-6.3181721188466|-6.3329901462033|-6.3329901462033|-6.4340411566487|-6.4340411566487|-6.4340411566487|-6.4340411566487|-6.4340411566487|-6.4340411566487|-6.4567125266118|-6.461095838552|-6.461095838552|-6.4645506858884|-6.4890126974539|-6.4890126974539||-6.4890126974539|-6.4890126974539|-6.4890126974539|-6.4890126974539|-6.4890126974539|-6.4890126974539|-6.4890126974539|-6.4890126974539|-6.4890126974539|-6.4890126974539|-6.4890126974539|-6.6406020685424|-6.6406020685424|-6.6767802552371|-6.8642002030643|6.2226445594291|6.2226445594291|6.2226445594291|6.2226445594291||6.2226445594291|6.2226445594291|6.2226445594291|6.2226445594291|6.2226445594291|5.9734937525304|5.8466598564289|5.80351814707|5.80351814707|5.80351814707|5.80351814707|5.80351814707|5.6808372376722|5.6808372376722|5.6808372376722|5.6808372376722|5.6808372376722|5.5250968004114|5.4915023764654|5.4915023764654|5.4915023764654|5.4915023764654|5.4915023764654|5.4915023764654||5.4915023764654|5.4915023764654|5.4915023764654|5.4915023764654|5.4915023764654|5.4915023764654|5.4915023764654|5.4915023764654|5.4915023764654|5.4915023764654|5.4758360077589|5.4559289801616|5.3449213624551|-6.0627179410554|-6.0627179410554|-6.0627179410554|-6.0627179410554|-6.0627179410554|-6.0627179410554|-6.0627179410554|-6.0627179410554|-6.0627179410554|-6.0627179410554|-6.0819086792841|-6.0979540616024|-6.1266098294421|-6.1266098294421|-6.1653997670461|-6.4448885929639||-6.6865428302083|-6.7017143405581|-6.7195324439753|-6.7195324439753|-6.7195324439753|-6.7195324439753|-6.8928137641205|-7.0554208526017|-7.0554208526017|-7.0554208526017|-7.0554208526017|-7.0554208526017|6.1642399205917|6.1642399205917|6.1642399205917|6.1642399205917|6.1642399205917|6.1642399205917|6.1642399205917|6.1642399205917|6.1642399205917|6.1642399205917|6.1642399205917|6.1642399205917|5.8924888917863|5.8755432576007|5.7461589144409|-6.5260429732218|-6.5260429732218|-6.5260429732218||-6.5260429732218|-6.5260429732218|-6.5260429732218|-6.5260429732218|-6.5260429732218|-6.5260429732218|-6.5260429732218|-6.5260429732218|-6.5260429732218|-6.5711586599234|-6.639620900671|-6.6687035484491|-6.6687035484491|-6.6687035484491|-6.6687035484491|-6.6687035484491|-6.8246703328224|-6.972617830947|-6.972617830947|-6.9776308957239|5.9567362558423|5.9567362558423|5.9567362558423|5.9567362558423|5.9567362558423|5.5913738952277|5.4304152049619|-6.4419612391226|-6.4419612391226|-6.4419612391226|-6.6313456675998
08836|42771|/equities/cargojet-inc.|TSX|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|114.03188729052|112.37535265645|112.37535265645|111.92044602055|111.92044602055|111.92044602055|111.73160765588|111.48067286743|109.19352513699|108.83225315311|108.33694784617|107.55160057529|107.55160057529|107.55160057529|107.55160057529|107.55160057529||107.55160057529|107.22192528526|107.22192528526|||107.22192528526|107.22192528526|107.22192528526|107.22192528526|106.87874178358|106.87874178358|106.87874178358|104.2502703608|103.57236877941|103.57236877941|102.36318987236|100.22965132777|96.965170617283|94.645746384926|94.128604212147|90.459004815797|89.648896782906|89.474881058833|88.215841930468|88.215841930468|87.787050319336|86.488945087483|84.819378835946|82.707646033267|79.582382040001|79.074867068372|78.899732470464|78.899732470464|78.899732470464|78.899732470464|78.899732470464|78.899732470464|76.807213157907|-87.280980312469|-87.280980312469|-87.280980312469|-87.280980312469|-87.280980312469|-87.280980312469|-87.280980312469|-87.280980312469|-88.316707154412|-88.316707154412|-91.003007593309|-92.017330376584|-92.017330376584|-92.017330376584|-93.544254109019|-94.641946365164|-94.84887888589|-94.84887888589|-94.84887888589|-94.84887888589|-94.84887888589||-94.84887888589|-94.84887888589|-94.84887888589|-95.057646461753|-96.392939139767|-97.825120169009|-97.825120169009|-97.825120169009|-98.816797898969|-100.97752779938|-100.97752779938|-101.98391998054|93.789574309799|93.789574309799|93.789574309799|93.789574309799|93.789574309799|93.789574309799|92.472859988183|91.03593333673|91.03593333673|91.03593333673|91.03593333673|91.03593333673||91.03593333673|91.03593333673|91.03593333673|91.03593333673|91.03593333673|91.03593333673|91.03593333673|91.03593333673|91.03593333673|91.03593333673|91.03593333673|91.03593333673|91.03593333673|90.446120337422|-100.31563031541|-100.31563031541|-100.31563031541|-100.31563031541|-100.31563031541||-100.31563031541|-100.31563031541|-100.31563031541|-100.31563031541|-100.31563031541|-100.31563031541|-100.31563031541|-100.31563031541|-100.31563031541|-100.31563031541|-100.31563031541|-100.31563031541|-100.31563031541|-100.31563031541|-100.34181168198|-101.19534421098|-101.2409376053|-101.53963333002|-101.53963333002|-101.53963333002|-101.53963333002|-101.53963333002|-101.53963333002|-101.53963333002||-101.53963333002|-101.53963333002|-101.53963333002|-101.53963333002|-101.53963333002|-101.53963333002|-101.53963333002|-103.24514490622|-105.35988560272|-106.02709813198|-106.48066792494|-106.48066792494|-106.48066792494|-106.48066792494|-106.48066792494|-106.48066792494|-107.56851922147|-108.69224676681|-110.07638141394|-110.2434873352|-110.2434873352|-110.2434873352|-111.33609536065|-112.00290127466|-112.00290127466|-112.00290127466|-113.01599651652|-113.98110830869|104.57045679668||104.57045679668|104.57045679668|103.25606675258|102.39368804418|101.88640339536|-110.017034957|-110.017034957|-110.017034957|-110.017034957|-110.017034957|-110.017034957|-110.017034957|-110.017034957|-110.017034957|-110.017034957|-110.017034957|-110.017034957|-110.017034957|-112.95170598249|-115.40709274822|-115.40709274822|-115.40709274822|-115.40709274822|-115.40709274822|-115.40709274822|-115.40709274822|-115.40709274822|-115.40709274822|-115.40709274822|-115.40709274822||-115.40709274822|-116.65343442022|-117.13659291862|-117.30662081869|-117.30662081869|-117.30662081869|-117.30662081869|-117.56346896657|-117.66082579423|-117.66082579423|-118.22117240313|-118.22117240313|-118.22117240313|-118.22117240313|-120.83630336527|-120.9399456419|-120.9399456419|-121.81517909651|-121.81517909651|-123.9447786155|-123.9447786155|-123.9447786155|-123.9447786155|-132.08975154191|-132.90392282944|-132.90392282944|-132.90392282944|-132.90392282944|-134.46879893918|121.18507789946|121.18507789946
08837|24781|/equities/cascades-inc|TSX|13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.897668877983|13.677409480837|13.6041473858|13.6041473858|13.6041473858|13.6041473858|13.251274796817|13.151971680691|13.089413279483|13.020458877295|12.852177130083|12.320196349201|12.084663080703|12.064625289187|12.03605918967|12.03605918967|12.03605918967|12.03605918967|12.03605918967||12.03605918967|12.03605918967|11.998399099633|||11.945443454633|11.870735428076|11.870735428076|11.870735428076|11.870735428076|11.870735428076|11.870735428076|11.870735428076|11.870735428076|11.870735428076|11.870735428076|11.870735428076|11.870735428076|11.870735428076|11.741928177124|11.498809051785|11.469232347577|11.294146726495|11.252250117485|11.252250117485|11.252250117485|11.252250117485|11.252250117485|11.252250117485|11.111532071736|11.111532071736|11.111532071736|11.111532071736|11.111532071736|11.111532071736|11.111532071736|11.111532071736|11.111532071736|11.111532071736|11.111532071736|10.959479547769|10.824422069424|-11.619701933388|-11.619701933388|-11.619701933388|-11.619701933388|-11.719668679242|-11.815948345048|-11.815948345048|-11.826609666461|-11.984011075358|-12.171679070107|-12.175198981621|-12.276887890871|-12.517653462153|-12.579615059673|-12.600127846201|-12.617911569647|-12.617911569647||-12.617911569647|-12.646107094074|-12.646107094074|-12.646107094074|-12.646107094074|-12.646107094074|-12.646107094074|-12.646107094074|-12.646107094074|-12.798452898953|12.031041673032|12.031041673032|12.031041673032|12.031041673032|12.031041673032|12.031041673032|12.031041673032|12.031041673032|12.031041673032|12.031041673032|12.031041673032|12.031041673032|12.031041673032|12.031041673032||12.031041673032|12.031041673032|12.031041673032|11.922397610949|11.922397610949|11.922397610949|11.922397610949|11.922397610949|11.922397610949|11.922397610949|11.922397610949|11.922397610949|11.922397610949|11.922397610949|11.922397610949|11.774330030334|11.759553912425|11.759553912425|11.759553912425||11.630059775538|11.257237977606|11.257237977606|11.257237977606|11.257237977606|11.257237977606|11.257237977606|11.257237977606|11.257237977606|11.257237977606|11.257237977606|11.257237977606|11.257237977606|11.257237977606|11.257237977606|11.194709162825|11.176898961722|11.019456526134|-12.058011507126|-12.058011507126|-12.058011507126|-12.058011507126|-12.058011507126|-12.058011507126||-12.058011507126|-12.058011507126|-12.058011507126|-12.058011507126|-12.260013234982|11.213901668166|11.213901668166|11.213901668166|11.213901668166|11.213901668166|11.213901668166|11.213901668166|11.213901668166|11.213901668166|11.213901668166|11.213901668166|11.094335403018|10.944261698781|10.613623518478|-11.818671028949|-11.818671028949|-11.818671028949|-11.859634762712|10.97429563387|10.97429563387|10.97429563387|10.97429563387|10.97429563387|10.97429563387||10.97429563387|10.963368351122|10.963368351122|10.963368351122|10.963368351122|10.944298089501|10.725622464631|10.725622464631|10.725622464631|10.725622464631|10.59782184524|10.59782184524|10.59782184524|10.509246337885|10.457797512176|10.457797512176|10.457797512176|10.457797512176|10.457797512176|10.457797512176|10.381849423311|10.381849423311|10.293466866348|10.293466866348|10.293466866348|10.293466866348|10.293466866348|10.293466866348|10.293466866348|10.293466866348||10.293466866348|10.293466866348|10.293466866348|10.293466866348|10.209469743122|10.209469743122|10.209469743122|10.209469743122|10.209469743122|10.209469743122|10.209469743122|10.198300197775|10.13628955001|10.13628955001|10.13628955001|10.13628955001|10.13628955001|10.13628955001|10.13628955001|10.13628955001|10.13628955001|10.135321194533|10.094801062349|10.063112225802|9.8501247991799|9.5915744468605|9.5915744468605|9.5093402616493|9.5093402616493|9.5093402616493|9.1217670167278
08838|24484|/equities/ccl-industries-inc|TSX|-59.207683721727|-59.207683721727|-59.207683721727|-59.207683721727|-59.207683721727|-59.323673964966|-59.323673964966|-59.323673964966|-59.323673964966|-59.323673964966|-59.323673964966|-59.323673964966|-59.323673964966|-59.323673964966|-59.323673964966|-59.323673964966|-59.323673964966|-59.323673964966|-59.499082301975|-60.026443690593|-60.026443690593|-60.026443690593|-60.033271598082|-60.21141285285|57.313802561198|57.313802561198|57.313802561198|57.313802561198|57.313802561198||57.313802561198|57.313802561198|57.313802561198|||57.313802561198|57.313802561198|57.313802561198|57.313802561198|57.313802561198|57.313802561198|57.313802561198|57.313802561198|56.677001777661|56.128890796251|55.69321250446|55.245793443338|54.745847470206|54.745847470206|54.745847470206|54.745847470206|54.745847470206|54.745847470206|54.745847470206|54.745847470206|54.745847470206|54.716495468266|54.37347073713|54.37347073713|54.37347073713|54.37347073713|54.147744763329|53.826940126369|53.773821904868|53.539315298349|-56.46880034727|-56.635276019107|-56.635276019107|-56.635276019107|-56.635276019107|-56.635276019107|-56.635276019107|-56.635276019107|-56.635276019107|-56.635276019107|-56.635276019107|-57.428916917389|-57.54952617406|-57.54952617406|-57.905158692415|-57.905158692415|-57.905158692415|-58.078506555619|-58.437549182992|-58.437549182992|-58.437549182992|-58.527447531495|-58.527447531495|-58.527447531495||-58.527447531495|-58.527447531495|-58.527447531495|-58.527447531495|-58.527447531495|-58.527447531495|-58.527447531495|-58.527447531495|-58.616610021363|-59.444382278695|-59.444382278695|-59.444382278695|-59.966489099885|-59.966489099885|-60.411932918126|-60.511216471586|-60.511216471586|-60.588292781946|-61.419215617839|-61.691563047822|-61.691563047822|-62.966181664396|-62.993955992603|-62.993955992603||-62.993955992603|-62.993955992603|-62.993955992603|-62.993955992603|-62.993955992603|-62.993955992603|-63.083284401163|-63.083284401163|-63.083284401163|-63.083284401163|-63.886852254244|-63.886852254244|-63.886852254244|-64.033170688784|-64.41412991119|-64.41412991119|-64.41412991119|-64.41412991119|-64.41412991119||-64.41412991119|-65.151810419036|-65.602844621818|-65.95371479688|-66.100796007424|63.336584567922|63.336584567922|63.336584567922|63.336584567922|63.336584567922|63.336584567922|63.336584567922|63.336584567922|63.336584567922|63.336584567922|63.188427077286|62.569360214861|-65.337088779885|-65.337088779885|-65.337088779885|-65.337088779885|-65.337088779885|-65.337088779885|-65.337088779885||-65.337088779885|-65.337088779885|-65.337088779885|-65.337088779885|-65.337088779885|-65.337088779885|-65.337088779885|-65.337088779885|-65.786209323095|-66.087453870957|-66.438090724937|-66.438090724937|-66.763989575695|-66.812767805866|-67.022676508873|-67.022676508873|-67.398638359082|-67.398638359082|-67.398638359082|-67.398638359082|-67.398638359082|-67.398638359082|-67.977376319051|-69.46764220251|-69.855711184755|-70.678562812027|-71.367574351823|66.533240063806|66.533240063806||66.533240063806|65.902490333075|64.631931414598|64.571032328069|64.151709232794|63.168838776998|62.955930380746|-67.618718940476|-67.618718940476|-67.618718940476|-67.618718940476|-67.618718940476|-67.618718940476|-67.618718940476|-67.618718940476|-67.618718940476|-67.618718940476|-67.96135269984|-68.966502898097|64.379959785704|64.379959785704|64.379959785704|64.379959785704|64.379959785704|64.379959785704|64.379959785704|64.379959785704|64.379959785704|64.379959785704|64.379959785704||63.251258064388|63.251258064388|63.251258064388|63.251258064388|63.082508061858|62.502512161966|62.172789460018|61.52809533101|61.393988806864|61.393988806864|61.393988806864|61.393988806864|61.19245842411|61.19245842411|61.19245842411|61.19245842411|61.19245842411|61.19245842411|61.19245842411|61.19245842411|61.19245842411|61.19245842411|61.19245842411|61.19245842411|61.19245842411|61.19245842411|61.19245842411|60.292180468791|59.912416910853|59.822290751795|59.822290751795
08839|24495|/equities/celestica|TSX|45.589682925653|44.566314234681|44.264506680085|44.264506680085|44.264506680085|42.97945166331|42.139948428798|40.37320749692|40.37320749692|39.012450773758|38.554947092845|38.333985798356|38.333985798356|38.333985798356|38.333985798356|35.965538546771|35.692967597244|35.692967597244|35.692967597244|35.692967597244|35.692967597244|35.692967597244|35.692967597244|35.684384303595|35.684384303595|35.684384303595|35.684384303595|35.684384303595|35.684384303595||35.684384303595|35.684384303595|35.684384303595|||35.67264933642|35.182838341284|35.182838341284|35.182838341284|34.903153627767|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.700893230888|34.639883698857|33.767091633917|33.397879152431|32.688757504505|-36.261083218156|-36.261083218156|-36.261083218156|-36.261083218156|-36.261083218156|-36.261083218156|-36.261083218156|-36.261083218156|-36.261083218156|-36.261083218156|-36.261083218156|-36.454733797428|-36.454733797428|33.251232725258|33.251232725258|33.251232725258|33.251232725258|33.251232725258|33.251232725258|33.251232725258|33.251232725258|33.093741483005|33.093741483005|32.67693696476|32.457707781007||32.192452106664|31.310500526637|30.716079262182|30.716079262182|30.716079262182|30.666756871988|30.060625307288|30.060625307288|30.060625307288|30.060625307288|30.060625307288|30.060625307288|30.060625307288|30.060625307288|30.060625307288|30.060625307288|30.060625307288|30.060625307288|30.060625307288|29.75958468354|28.919537087681|28.782818286951|28.770909275541|28.658036355041||28.658036355041|27.764377257819|27.764377257819|27.764377257819|27.347603047656|27.347603047656|27.347603047656|26.601782918823|25.756424189554|25.713694542631|25.713694542631|25.713694542631|25.713694542631|25.671822676201|25.671822676201|25.671822676201|25.671822676201|25.671822676201|25.671822676201||25.671822676201|25.671822676201|25.671822676201|25.671822676201|25.134802960841|23.767558892003|22.861731352002|20.203313948479|20.046803513915|20.046803513915|20.046803513915|20.046803513915|20.046803513915|19.89322867058|19.89322867058|19.89322867058|19.89322867058|19.720810727525|19.167011292166|18.591678865956|18.205198879824|18.013345470625|18.013345470625|18.013345470625||17.91506381556|17.91506381556|17.91506381556|17.91506381556|17.91506381556|17.91506381556|17.91506381556|17.805510433179|17.805510433179|17.614455549432|17.159394838759|16.781549774219|16.715307030915|16.715307030915|16.369517310169|16.369517310169|16.369517310169|16.369517310169|16.369517310169|16.369517310169|16.369517310169|16.369517310169|16.369517310169|16.369517310169|16.369517310169|15.343351875971|-15.897196249229|-15.897196249229|-15.897196249229||-15.897196249229|-15.897196249229|-15.897196249229|-15.897196249229|-15.897196249229|-15.897196249229|-15.897196249229|-15.914663001412|-15.925011857333|-15.925011857333|-15.925011857333|-15.925011857333|-15.925011857333|-15.925011857333|-16.195568596856|-16.510076138196|-16.738814237102|-16.738814237102|-16.738814237102|-17.10923822984|-17.128597721622|-17.276220305281|-17.48580019509|-17.489578493228|-17.489578493228|-17.489578493228|-17.489578493228|-17.489578493228|-17.489578493228|-17.489578493228||-17.489578493228|-17.681476548634|-17.693157647243|-17.693157647243|-17.693157647243|-17.693157647243|-17.693157647243|-17.693157647243|-17.693157647243|-17.693157647243|-17.693157647243|-17.693157647243|-17.693157647243|-17.693157647243|-17.693157647243|-17.693157647243|-17.905731490575|-18.443532184072|16.95700890583|16.95700890583|16.95700890583|16.95700890583|16.923358538631|16.923358538631|16.923358538631|16.923358538631|16.923358538631|16.923358538631|16.923358538631|16.923358538631|16.923358538631
08840|24512|/equities/cenovus-energy|TSX|20.482574564442|20.416655327179|20.416655327179|20.416655327179|20.416655327179|20.416655327179|20.416655327179|20.416655327179|20.222395447998|20.125438827175|19.903821567582|-21.522494388605|-21.522494388605|-21.522494388605|-21.522494388605|-21.522494388605|-21.522494388605|-21.815549931023|-22.369499296054|-22.526666528764|-22.809628467629|-23.020698526247|-23.128064220193|-23.128064220193|-23.128064220193|-23.128064220193|-23.128064220193|-23.128064220193|-23.128064220193||-23.128064220193|-23.128064220193|-23.128064220193|||-23.128064220193|-23.128064220193|-23.128064220193|-23.128064220193|-23.128064220193|-23.128064220193|-23.128064220193|-23.128064220193|-23.128064220193|-23.680626411176|-23.746761886838|-23.746761886838|-24.209179658099|-24.871866193528|-25.299851699135|-25.712574617718|-25.712574617718|-25.712574617718|-25.728971632161|-25.788086104898|-25.788086104898|-25.788086104898|-25.788086104898|-26.022991397042|-26.022991397042|-26.022991397042|-26.022991397042|-26.381998699187|-26.381998699187|-26.381998699187|-26.381998699187|-26.381998699187|-26.381998699187|-27.257220870123|-28.165801187208|-28.431976181886|-28.431976181886|-28.431976181886|-28.548307161222|-28.705007894405|-28.705007894405|-28.896675065235|-29.042416522983|-29.260463341611|27.287315817373|27.287315817373|27.287315817373|27.287315817373|27.036461904863|26.958100776146|26.958100776146|-28.428529303971|-28.428529303971|-28.428529303971||-28.428529303971|-28.480587581466|-28.577875247344|-28.615368337633|-28.615368337633|-28.615368337633|-28.615368337633|-28.615368337633|-28.615368337633|-28.615368337633|-28.615368337633|-28.615368337633|26.668518931606|26.668518931606|26.668518931606|26.668518931606|26.668518931606|26.668518931606|26.668518931606|26.668518931606|26.668518931606|26.497242511355|26.228603430416|26.100115003217||25.864016309964|25.371684462481|24.993537910175|24.625156960028|24.625156960028|24.625156960028|24.625156960028|24.625156960028|24.625156960028|24.625156960028|24.625156960028|24.625156960028|24.544667391154|24.544667391154|24.544667391154|24.400187761886|24.314096856231|24.05955179545|23.56852026747||23.56852026747|23.346337868563|23.346337868563|23.346337868563|23.346337868563|22.575931206668|22.374369240827|22.165331300182|22.165331300182|21.72481360268|21.637022112142|21.637022112142|21.637022112142|21.637022112142|21.637022112142|21.637022112142|21.637022112142|21.637022112142|21.637022112142|21.370024255394|-23.083399288431|-23.083399288431|-23.083399288431|-23.083399288431||-23.083399288431|-23.083399288431|-23.083399288431|-23.083399288431|-23.083399288431|-23.083399288431|-23.571721091703|-23.571721091703|-23.571721091703|21.944272921325|21.944272921325|21.944272921325|21.944272921325|21.944272921325|21.944272921325|21.944272921325|21.944272921325|21.944272921325|21.233855450891|-23.070203192151|-23.070203192151|-23.070203192151|-23.070203192151|-23.070203192151|-23.070203192151|-23.070203192151|-23.070203192151|-23.070203192151|-23.070203192151||-23.070203192151|-23.070203192151|-23.070203192151|-23.070203192151|-23.070203192151|-23.070203192151|-23.070203192151|-23.070203192151|-23.070203192151|-23.070203192151|-23.070203192151|-23.070203192151|-23.299113784803|-23.975126940424|-24.719583906012|-24.719583906012|-24.719583906012|-25.438426668199|22.79006805079|22.79006805079|22.79006805079|22.79006805079|22.79006805079|22.79006805079|22.79006805079|22.79006805079|22.79006805079|22.79006805079|22.79006805079|22.79006805079||22.79006805079|22.79006805079|22.79006805079|22.79006805079|-24.238125032901|-24.238125032901|-24.238125032901|-24.238125032901|-24.238125032901|-24.238125032901|-24.500238453237|-24.500238453237|-24.500238453237|-24.500238453237|-24.500238453237|-24.696036252082|-24.696036252082|-26.381150785089|-26.821834633749|-27.121619358605|-27.121619358605|-27.121619358605|-27.121619358605|-27.121619358605|-27.121619358605|-27.121619358605|-27.121619358605|-27.121619358605|-27.121619358605|-27.121619358605|-27.210131900118
08841|24488|/equities/centerra-gold-inc|TSX|-7.5101714121071|-7.6468571012514|-7.772657348036|-7.772657348036|-7.772657348036|-7.8440637603063|-7.8520720986611|-7.8520720986611|-7.8520720986611|-7.8520720986611|-7.8520720986611|-7.8520720986611|-7.8520720986611|-7.8520720986611|-7.8520720986611|-7.8520720986611|-7.9089689020852|-7.9488400766141|-7.9488400766141|-7.9488400766141|-7.9488400766141|-7.9488400766141|-8.0481555802829|7.3469742737734|7.3469742737734|7.3469742737734|7.3469742737734|7.3469742737734|7.3469742737734||7.3469742737734|7.3469742737734|7.3469742737734|||7.2883046956552|7.1397828097358|7.0944808583805|7.0938674190915|-8.120302014977|-8.120302014977|-8.120302014977|-8.120302014977|-8.120302014977|-8.120302014977|7.5476574548743|7.5476574548743|7.5476574548743|7.5476574548743|7.5476574548743|7.5476574548743|7.347952803932|7.2946694261083|7.1662994100263|-8.0264323410859|-8.0264323410859|-8.0264323410859|-8.0264323410859|-8.0264323410859|-8.0264323410859|7.3102473232674|7.3102473232674|7.3102473232674|7.3102473232674|7.3102473232674|7.3102473232674|7.3102473232674|7.3102473232674|7.3102473232674|7.3102473232674|7.2724971212202|7.0058301463451|6.8537000301509|6.4732715233644|6.4732715233644|6.4122462652877|6.3933285694009|6.3933285694009|6.3106431409921|6.2361335338886|-6.9356133124605|-6.9356133124605|-6.9356133124605|-6.9356133124605|-6.9356133124605|-6.9356133124605|-6.9356133124605|-6.9796752916299|-6.9796752916299||-6.9796752916299|-7.0107501068074|-7.0249692852063|-7.0249692852063|-7.1735769305807|-7.3035518811786|-7.3035518811786|-7.3995022692772|-7.5805579731302|-7.7500645396264|-7.92479369344|-7.9522709548659|-8.0964119633245|-8.2082353389051|7.483678583104|7.483678583104|7.483678583104|7.483678583104|7.483678583104|7.483678583104|7.483678583104|7.483678583104|7.483678583104|7.483678583104||7.483678583104|7.483678583104|7.483678583104|7.3968646833174|-8.1388497603|-8.1388497603|-8.1388497603|-8.1388497603|-8.1388497603|-8.1388497603|-8.1388497603|-8.3623332460788|-8.5070371053912|-8.6326897818935|-8.6326897818935|-8.6326897818935|-8.6326897818935|-8.6326897818935|-8.6326897818935||-8.6326897818935|-8.6326897818935|-8.6326897818935|-8.6326897818935|-8.6326897818935|-8.6326897818935|-8.6326897818935|7.9680321000147|7.9680321000147|7.9680321000147|7.9680321000147|7.9680321000147|7.9680321000147|7.9011465997749|7.7795636471472|7.7795636471472|7.7475708123006|7.6311899419138|7.4588222233795|7.444685362294|7.444685362294|7.444685362294|7.444685362294|7.444685362294||7.212103475818|7.212103475818|7.212103475818|7.212103475818|7.212103475818|7.212103475818|7.212103475818|7.212103475818|7.212103475818|7.212103475818|7.1943455733805|7.1943455733805|7.1943455733805|7.1943455733805|7.1943455733805|7.1943455733805|7.1943455733805|7.1943455733805|7.1943455733805|7.1943455733805|7.1943455733805|7.1943455733805|7.1943455733805|-7.9272893399921|-7.9272893399921|-8.0058771207296|-8.0087523012651|-8.1797245640769|-8.269138325057||-8.3629316895114|-8.473257498488|-8.7336192446121|-8.9129103374888|-9.2204559856443|-9.8655066549544|-10.009349978391|-10.009349978391|-10.009349978391|-10.009349978391|-10.009349978391|-10.184301656285|-10.184301656285|-10.184301656285|-10.184301656285|-10.277002274768|9.1696207040374|9.1696207040374|9.1696207040374|9.1696207040374|9.1696207040374|9.1696207040374|9.1696207040374|9.1696207040374|9.1696207040374|9.1696207040374|9.1696207040374|8.8851344313693|8.6979268619828|8.2499069372558||8.2499069372558|8.2499069372558|8.0932349817257|8.0932349817257|8.0932349817257|8.0932349817257|8.0932349817257|8.0932349817257|8.0932349817257|8.0932349817257|8.0932349817257|8.0932349817257|8.0932349817257|8.0932349817257|8.0932349817257|8.0932349817257|8.0932349817257|8.0932349817257|8.0932349817257|8.0932349817257|8.0932349817257|8.0932349817257|8.0932349817257|8.0932349817257|8.0932349817257|8.0716152960465|8.0716152960465|8.0716152960465|8.0716152960465|8.0716152960465|8.0716152960465
08842|42759|/equities/canadian-general-investments-ltd|TSX|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.856769770675|34.61696542004|34.513005919526|34.513005919526|34.513005919526|34.513005919526|34.513005919526|34.443896924202|34.0698834114|33.849181473734|33.849181473734|33.849181473734|33.849181473734|33.849181473734|33.849181473734|33.849181473734|33.849181473734||33.849181473734|33.849181473734|33.849181473734|||33.849181473734|33.849181473734|33.849181473734|33.849181473734|33.849181473734|33.849181473734|33.849181473734|33.84390715939|33.84390715939|33.84390715939|33.84390715939|33.84390715939|33.84390715939|33.84390715939|33.84390715939|33.84390715939|33.84390715939|33.84390715939|33.84390715939|33.84390715939|33.84390715939||33.84390715939|33.84390715939|33.84390715939|33.84390715939|33.84390715939|33.84390715939|33.56100844655|33.037692656|33.037692656|33.037692656|33.037692656|33.037692656|33.037692656|32.772437428854|32.106598482554|-33.732288183469|-33.732288183469|-33.899207660112|-33.987907823409|-33.987907823409|-34.248231923675|-34.359702468023|-34.495779858812|-34.781421514334|-35.208803649282|-35.299779569149|-35.689019344425|-35.689019344425|-35.689019344425|-35.689019344425|-35.689019344425|-35.689019344425||-35.689019344425|-35.965023621558|-35.97224702729|-36.238607935257|-36.329928238271|-36.329928238271|-36.329928238271|-36.329928238271|-36.377697872981|-36.61244278469|-36.623268768945|-36.674186147759|-37.049096864142|-37.206217440938|-37.350594680002|-37.350594680002|-37.350594680002|-37.350594680002|-37.350594680002|-37.350594680002|-37.350594680002|-37.350594680002|35.946178875232|35.946178875232||35.946178875232|35.946178875232|35.722977172295|35.455557660016|-36.112808259985|-36.112808259985|-36.112808259985|-36.112808259985|-36.112808259985|-36.112808259985|-36.112808259985|-36.190897235894|-36.257662730773|-36.40629403388|-36.433791335711||-36.433791335711|-36.433791335711|-37.029493924877||35.598387954153|35.598387954153|35.598387954153|35.598387954153|35.598387954153|35.344367047786|35.344367047786|35.273186600472|35.113539285423|34.910746436717|34.910746436717|34.910746436717|34.749718830985|34.617464884566|34.500575664659|34.500575664659|34.112306412746|33.962499700689|33.962499700689|33.962499700689|33.962499700689|33.962499700689|33.962499700689|33.962499700689||33.807778343783|-34.76241298128|-34.76241298128|-34.76241298128|-34.76241298128|-34.857124915927|-34.974582688907|34.161846394267|34.161846394267|34.161846394267|34.082608800162|33.983453332306|33.757725992601|33.564142322983|33.403345138726|33.403345138726|33.403345138726|33.403345138726|33.403345138726|33.17371604939|-34.279821418307|-34.279821418307|-34.279821418307|-34.279821418307|-34.279821418307|-34.279821418307|-34.279821418307|-34.279821418307|33.311760062321||33.311760062321|33.30622692192|33.30622692192|33.30622692192|33.30622692192|33.30622692192|33.30622692192|33.30622692192|33.305808386145|33.017354652394|33.017354652394|32.874848515047|32.874848515047|32.874848515047|32.874848515047|32.733111461887|32.733111461887|32.733111461887|32.733111461887|32.733111461887|32.733111461887|32.733111461887|32.733111461887|32.733111461887|-33.742289236079|-33.742289236079|-33.742289236079|-33.742289236079|-33.742289236079|-33.742289236079||-33.742289236079|-33.742289236079|-33.742289236079|-33.742289236079|-33.742289236079|-33.742289236079|-33.742289236079|-33.877541942608|-34.072270520541|-34.112718564294|-34.112718564294|-34.112718564294|-34.112718564294|-34.112718564294||-34.112718564294|-34.112718564294|-34.112718564294|-34.112718564294|-34.112718564294|-34.112718564294|-34.112718564294|-34.112718564294|-34.112718564294|-34.112718564294|-34.112718564294|-34.112718564294|-34.112718564294|-34.136004764878|-34.136004764878|
08843|24506|/equities/chartwell-seniors-housing|TSX|11.330575890244|11.330575890244|11.330575890244|11.330575890244|11.330575890244|11.330575890244|11.330575890244|11.245362117225|11.235810118|11.235810118|11.235810118|11.235810118|11.235810118|11.235810118|11.235810118|11.235810118|11.235810118|11.235810118|11.235810118|11.235810118|11.235810118|11.235810118|11.205067136861|11.162736931673|11.162736931673|11.076929930439|11.00679444415|11.00679444415|11.00679444415||11.00679444415|10.975327323351|10.944808190038|||10.86089816907|10.781671502503|10.781671502503|10.781671502503|10.670746461453|10.571662681966|10.50101430512|10.440809609756|10.440809609756|10.440809609756|10.440809609756|10.440809609756|10.440809609756|10.364271084303|10.364271084303|10.333634976804|10.201400826816|10.201400826816|10.169316220305|10.169316220305|10.169316220305|10.169316220305|10.169316220305|10.169316220305|10.168684456108|10.112265277495|10.112265277495|10.100849973482|9.962883528306|-10.767589968094|-10.767589968094|-10.767589968094|-10.767589968094|-10.767589968094|-10.767589968094|-10.767589968094|-10.767589968094|-10.767589968094|-10.767589968094|-10.767589968094|-10.767589968094|-10.767589968094|-10.767589968094|10.027689186076|10.027689186076|10.027689186076|10.027689186076|10.027689186076|10.027689186076|9.9524327023603|9.7989599361069|9.7989599361069|9.6835661612227|-10.371330893274||-10.371330893274|-10.371330893274|-10.371330893274|-10.371330893274|-10.62540638749|9.988099989452|9.988099989452|9.988099989452|9.988099989452|9.988099989452|9.9573333894302|9.9420373875884|9.9089301911756|9.8503458067621|9.8503458067621|9.8503458067621|9.8503458067621|9.8503458067621|9.8503458067621|9.8503458067621|9.8503458067621|9.8503458067621|9.8503458067621|9.8503458067621||9.8503458067621|9.8503458067621|9.8503458067621|9.8503458067621|9.8503458067621|9.8088546049461|9.8088546049461|9.8088546049461|9.8088546049461|9.8088546049461|9.8088546049461|9.6720601995637|9.6714564385072|9.5874513058812|9.5516575556662|9.5516575556662|9.5516575556662|9.5516575556662|9.5516575556662||9.5516575556662|9.5516575556662|9.5516575556662|9.5516575556662|9.5516575556662|9.5516575556662|9.5516575556662|9.5516575556662|9.4312853528025|9.3758733220633|9.2498589563962|9.2356771946611|9.2346411811712|9.2151564610669|9.2101740321262|8.9768594592527|8.8792888687402|8.8711720846922|8.8711720846922|8.8711720846922|8.8711720846922|8.8711720846922|8.8711720846922|8.8711720846922||8.7540804967649|-9.4336664836316|-9.4336664836316|-9.4336664836316|-9.4336664836316|-9.4336664836316|-9.4336664836316|-9.4336664836316|-9.4336664836316|-9.4336664836316|-9.4336664836316|-9.4336664836316|-9.4336664836316|-9.4885182028245|8.9640947710726|8.9640947710726|8.9640947710726|8.9640947710726|8.9640947710726|8.9640947710726|8.9640947710726|8.9640947710726|8.9640947710726|8.9640947710726|8.9640947710726|8.9640947710726|8.9640947710726|8.9640947710726|8.9640947710726||8.9640947710726|8.9640947710726|8.9640947710726|8.9640947710726|8.9640947710726|8.9640947710726|8.8284389587744|8.8193763729051|8.7372550900722|8.7372550900722|8.4425057234526|8.3854385793652|8.3854385793652|8.3687283422473|8.3687283422473|8.3687283422473|8.3687283422473|8.3687283422473|8.3225897057725|8.3225897057725|8.3225897057725|8.3017662083521|-8.8602751362327|-8.8602751362327|-8.8602751362327|-8.8602751362327|-8.8602751362327|-8.8602751362327|-8.8602751362327|-8.8602751362327||-8.8602751362327|-8.8880837877595|-9.0250933920899|-9.0906593838841|-9.1280988287902|-9.1280988287902|-9.1280988287902|-9.1725434792516|-9.1725434792516|-9.1725434792516|-9.2175477359557|-9.22404764353|-9.22404764353|-9.22404764353|-9.3472744961443|-9.4519718509981|-9.5614499308376|-9.5614499308376|-9.5614499308376|-9.8150553706435|-9.8150553706435|-9.8150553706435|-9.8150553706435|-9.8150553706435|-9.8150553706435|-9.8150553706435|-9.8150553706435|-9.8150553706435|-9.9826340539885|-9.9826340539885|-9.9826340539885
08844|24483|/equities/cogeco-cable-inc|TSX|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.845565766955|58.285628604518|57.772642876955|57.350161247832|57.350161247832|57.350161247832|57.350161247832|57.133040016794|57.133040016794|56.672425607813|56.672425607813|56.672425607813|56.672425607813|56.027639205726|56.027639205726|56.027639205726|56.027639205726|56.027639205726|55.61070845687||54.888011753157|54.593344595251|53.149272179402|||-58.13688969108|-58.13688969108|-58.13688969108|-58.13688969108|-58.13688969108|-58.96061202323|53.525431195502|53.525431195502|53.525431195502|53.525431195502|53.279366748868|53.078741357656|53.005823239057|52.183138220805|51.451819677373|-55.102056353673|-55.102056353673|-55.102056353673|-55.102056353673|-55.102056353673|-55.102056353673|-55.102056353673|-55.102056353673|-55.102056353673|-55.102056353673|-55.102056353673|-55.102056353673|-55.393397694809|-55.818774309405|-57.211973285949|-57.647192107611|-58.563544921271|-58.723779604402|-58.723779604402|-58.723779604402|-58.723779604402|-58.723779604402|-58.723779604402|-58.723779604402|-59.224197305537|-59.745219669184|-60.799133364184|-60.984592508191|-61.125655994277|-61.45739773629|-62.640442412406|-63.768823139435|-63.88725869592|-63.88725869592|-63.88725869592|-63.88725869592|-63.88725869592|-63.88725869592|-63.88725869592||-63.88725869592|-64.229174692719|-64.234917198385|-64.79351672725|-65.367326146879|-65.367326146879|-65.367326146879|-65.367326146879|61.843972234965|61.843972234965|61.843972234965|61.843972234965|61.843972234965|61.843972234965|61.843972234965|61.843972234965|61.843972234965|61.843972234965|61.843972234965|61.843972234965|61.843972234965|61.843972234965|61.843972234965|61.843972234965||61.843972234965|61.827375376961|-66.214067831692|-66.214067831692|-66.214067831692|-66.214067831692|-66.214067831692|-66.430077225033|-66.519690494401|-66.519690494401|-66.519690494401|-67.106876351947|-68.058196361986|-68.420348310138|-68.420348310138|-68.420348310138|-68.420348310138|-68.420348310138|-68.420348310138||-68.420348310138|-68.473718165982|-69.364130973406|-70.009156256638|-70.009156256638|-70.009156256638|-70.485173364173|-71.225741858494|-71.524150512199|-71.524150512199|-71.524150512199|-71.582390729564|-71.832577577807|-71.832577577807|-72.229871156179|67.616092043922|67.616092043922|67.616092043922|67.616092043922|67.616092043922|67.616092043922|67.616092043922|66.801763885336|66.346404995209||66.012119255337|64.710131285227|64.204870247882|63.747145669946|63.747145669946|63.747145669946|63.747145669946|63.747145669946|63.747145669946|63.747145669946|63.747145669946|63.54542053836|63.54542053836|63.538196287474|63.538196287474|63.538196287474|63.538196287474|63.538196287474|63.538196287474|63.538196287474|63.538196287474|63.538196287474|63.538196287474|63.538196287474|63.074106121418|-66.326639941579|-66.326639941579|-66.326639941579|-66.326639941579||-66.326639941579|-66.326639941579|-66.326639941579|-66.326639941579|-66.326639941579|-66.326639941579|-66.326639941579|-66.344040167357|-66.344040167357|62.609782461189|62.609782461189|62.609782461189|62.609782461189|62.609782461189|62.609782461189|62.609782461189|62.609782461189|62.609782461189|62.609782461189|62.609782461189|62.609782461189|62.609782461189|62.609782461189|62.609782461189|62.609782461189|62.609782461189|62.609782461189|62.609782461189|62.609782461189|61.245872978659||-66.429624141939|-66.429624141939|-66.429624141939|-66.429624141939|-66.429624141939|-66.429624141939|-66.429624141939|-66.429624141939|-66.429624141939|-66.429624141939|-66.429624141939|-66.429624141939|-66.429624141939|-66.429624141939|-66.429624141939|-66.429624141939|-66.429624141939|-66.429624141939|-66.449025857986|-67.836139825253|-69.460710899993|-70.803568090515|-71.394243255276|67.250701557592|67.250701557592|67.250701557592|67.250701557592|67.250701557592|67.250701557592|67.250701557592|67.250701557592
08845|24541|/equities/firstservice|TSX|148.48485387046|140.55206609521|-159.46269982883|-162.49411851641|151.24103357903|151.24103357903|151.24103357903|151.24103357903|151.24103357903|151.24103357903|151.24103357903|150.43948578958|148.67220884036|147.80745406362|146.73605532351|-158.45606905292|-158.45606905292|-158.45606905292|-159.42118397102|-159.60631837166|-161.71174302853|-161.71174302853|-163.64249828962|-164.83721530335|-165.25468261923|-165.55798221391|-166.64387719677|-171.27165203483|159.55653343282||159.55653343282|159.55653343282|157.35503429927|||153.1105893934|150.7339401525|150.7339401525|150.20548844798|146.99554427976|145.86335773079|145.86335773079|139.18569875112|139.18569875112|139.18569875112|139.18569875112|137.79382193504|137.79382193504|137.79382193504|137.79382193504|137.79382193504|137.79382193504|137.79382193504|137.79382193504|137.79382193504|137.72980099715|136.85200819481|136.14000802027|133.03389088298|131.97344563399|131.97344563399|131.97344563399|130.76882736323|126.51203104785|120.80615178005|120.61549826535|120.61549826535|120.61549826535|118.57555803626|117.98560793498|110.80290097769|-128.71622839891|-128.71622839891|-128.71622839891|-128.71622839891|-128.71622839891|-128.71622839891|-128.71622839891|-128.71622839891|-128.71622839891|-129.00581180744|-130.95367995558|-132.77130880685|-134.78645484018|-135.69883820269|-137.39058842435|-137.39058842435|-137.39058842435|-137.39058842435||-137.39058842435|-137.39058842435|-137.39058842435|-137.39058842435|-137.91454405006|-140.97393050918|-141.177702329|-142.67856258533|-146.39951286473|-148.35378830715|-148.35378830715|-152.77503747723|-156.80004130228|-158.36616527619|148.84946719991|148.84946719991|148.84946719991|148.84946719991|148.84946719991|148.84946719991|148.84946719991|148.84946719991|148.84946719991|148.84946719991||148.36885888694|146.19623118107|145.55692556903|144.48102779968|143.39669864027|139.95466261273|138.78685538377|136.71634574472|136.71634574472|136.71634574472|136.71634574472|136.71634574472|136.71634574472|136.71634574472|136.71634574472|136.71634574472|136.71634574472|136.71634574472|136.71634574472||132.19870456132|132.19870456132|128.37189232942|-142.42471858312|-142.42471858312|-142.42471858312|-146.75524490464|135.86805758887|135.38538195092|135.38538195092|135.1704303578|133.64603125557|133.44819643939|133.44819643939|133.44819643939|133.44819643939|133.23410545946|131.35623059406|128.78192525588|125.07158243085|124.59367061219|124.59367061219|124.59367061219|124.20519506226||-131.45345178847|-131.45345178847|-131.45345178847|-131.45345178847|-131.45345178847|-131.45345178847|-131.45345178847|-131.47939285972|-134.24488475298|125.39585940047|125.39585940047|125.39585940047|125.39585940047|125.39585940047|125.39585940047|125.39585940047|124.56290336896|123.91155811205|-132.36260969715|-132.36260969715|-132.36260969715|-132.36260969715|-132.36260969715|-132.36260969715|-132.36260969715|-132.36260969715|-132.36260969715|-132.36260969715|-132.36260969715||-132.36260969715|-132.36260969715|-132.36260969715|-132.36260969715|-134.13428817939|-134.49351437886|-134.49351437886|-134.49351437886|-135.08507906752|-135.08507906752|-135.33508329212|-137.47398323283|-141.03720584694|-142.88411411515|134.69653231048|134.35782015482|-143.44833211011|-143.44833211011|-143.44833211011|-143.44833211011|-143.44833211011|-143.44833211011|-143.44833211011|-143.44833211011|-143.44833211011|-143.44833211011|-143.44833211011|-144.0039980508|-144.0039980508|-145.23500088598||-146.59888482861|-146.59888482861|-148.57876529487|-151.33800116609|-151.33800116609|-151.33800116609|-151.33800116609|-151.53610728659|-152.75345064179|-154.03551044481|-154.04013329986|-154.04013329986|-154.8394223614|-154.8394223614|-157.7677550588|-157.7677550588|-157.7677550588|146.53266395366|146.53266395366|146.53266395366|146.53266395366|146.53266395366|146.53266395366|146.53266395366|146.53266395366|146.53266395366|146.53266395366|146.53266395366|146.40407163607|145.99732713885|145.99732713885
08846|24510|/equities/cominar-reit|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08847|40463|/equities/constellation-software-inc|TSX|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3587.3409118039|3556.9376423473|3517.2835376124|3497.4074375664|3497.4074375664|3449.9869367501|3449.9869367501|3432.279932435|3419.2530449124|3419.2530449124|3419.2530449124|3419.2530449124|3351.9433653324|3294.7783984982|3294.7783984982|3239.9050890432|3216.2613782338|-3385.1550921025|-3385.1550921025|-3385.1550921025|-3385.1550921025||-3385.1550921025|-3385.1550921025|-3385.1550921025|||-3385.1550921025|-3385.1550921025|-3385.1550921025|-3400.3755716286|3158.0903557247|3158.0903557247|3145.6114067138|3145.6114067138|3145.6114067138|3145.6114067138|3122.9861170518|3108.747906854|3108.747906854|3093.9629249333|3068.5184978642|3055.131915895|3055.131915895|3055.131915895|3047.372850886|3041.345471796|3036.5924788039|3036.5924788039|3007.3222230851|2998.4767865008|2968.7242886033|2946.3983930445|2938.8148377578|2898.449876697|2890.0404174672|2865.2737358793|2795.905821984|2776.8459599735|2732.1426871885|2700.915743469|2699.2734980324|2699.2734980324|2699.2734980324|-2843.4456338194|-2843.4456338194|-2843.4456338194|-2843.4456338194|2710.4648182544|2710.4648182544|2710.4648182544|2710.4648182544|2710.4648182544|2710.4648182544|2710.4648182544|2710.4648182544|2710.4648182544|2710.4648182544|2710.4648182544|2710.4648182544|2701.867380573||2701.867380573|2670.6607375602|2670.6607375602|2670.6607375602|2670.6607375602|2670.6607375602|2670.6607375602|2670.6607375602|2670.6607375602|2670.6607375602|2670.6607375602|2670.6607375602|2670.6607375602|2670.6607375602|2670.6607375602|2669.5691273456|2641.2457263475|2634.7618201132|2634.7618201132|2634.7618201132|2634.7618201132|2634.7618201132|2634.7618201132|2634.7618201132||2610.9437839583|-2817.3424879111|-2817.3424879111|-2817.3424879111|-2817.3424879111|-2817.3424879111|-2817.3424879111|-2817.3424879111|-2817.3424879111|-2817.3424879111|-2817.3424879111|-2836.1523200878|2662.0694120256|2662.0694120256|2662.0694120256|2662.0694120256|2662.0694120256|2662.0694120256|2662.0694120256||2662.0694120256|2662.0694120256|2662.0694120256|2662.0694120256|2662.0694120256|2662.0694120256|2662.0694120256|2662.0694120256|2662.0694120256|2643.2688833705|2642.4931494915|2624.7967638664|2615.4972723516|2578.778639744|2564.6747792088|2564.6747792088|2564.6747792088|2564.6747792088|2564.6747792088|2564.6747792088|2564.6747792088|2564.6747792088|2564.6747792088|2564.6747792088||2563.3695803223|2563.3695803223|2563.3695803223|2563.3695803223|2563.3695803223|2563.3695803223|2563.3695803223|2563.3695803223|2563.3695803223|2563.3695803223|2563.3695803223|2563.3695803223|2563.3695803223|2563.3695803223|2563.3695803223|2563.3695803223|2563.3695803223|2563.3695803223|2563.3695803223|2563.3695803223|2530.1944854059|2510.0700445482|2500.6266689641|-2750.1817909905|-2750.1817909905|-2750.1817909905|-2750.1817909905|-2750.1817909905|-2750.1817909905||-2750.1817909905|-2750.1817909905|-2750.1817909905|-2750.1817909905|-2750.1817909905|-2750.1817909905|2596.2954397378|2596.2954397378|2596.2954397378|2596.2954397378|2596.2954397378|2596.2954397378|2596.2954397378|2565.8504017921|2531.1456694174|2504.7861360497|2500.2846580023|2491.3540742126|2484.9581699625|2484.9581699625|2483.0104182859|2483.0104182859|2483.0104182859|2483.0104182859|2483.0104182859|2463.9893493398|2463.9893493398|2463.9893493398|2462.7470363758|2418.6977161988||2400.6783373573|2400.6783373573|2368.002650232|2358.3491302416|2358.3491302416|2304.7162102511|2273.7636439856|2262.4267268243|2254.9675762457|2242.979190795|2242.979190795|2242.979190795|2242.979190795|2242.979190795|2242.979190795|2242.979190795|2242.979190795|2242.979190795|2242.979190795|2242.979190795|2242.979190795|2242.979190795|2242.979190795|2242.979190795|2242.979190795|2242.979190795|2242.979190795|2242.979190795|2242.979190795|2242.979190795|2242.979190795
08848|1123081|/equities/converge-tech|TSX|4.2252723101455|4.2252723101455|4.2252723101455|4.2252723101455|4.2252723101455|4.2252723101455|4.0478027798156|4.0347807912275|3.9786452748427|-4.163940057915|-4.163940057915|-4.163940057915|-4.163940057915|-4.163940057915|-4.163940057915|-4.163940057915|-4.163940057915|-4.163940057915|-4.1791000341504|3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227||3.8270857064227|3.8270857064227|3.8270857064227|||3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227|3.8270857064227|3.8006510434659|3.7246121232279|3.7108295733048|3.7108295733048|3.7108295733048|3.7108295733048|3.7108295733048|3.7108295733048|3.7108295733048|3.7108295733048|3.7108295733048|3.7108295733048|3.6353661544139|3.6120733427797|3.5706369532252|3.5190411290752|3.482272946936|3.482272946936|3.3047476610675|3.20471961864|2.8996883803845|2.8890982926157|2.8712202509539|2.779411377763|2.7271238192973|2.7093043575748|2.6803381321678|2.4920423425843|2.4200470356599|2.4014411931188|2.3581821725237|2.3581821725237|2.3581821725237|2.3581821725237|2.3581821725237|2.344368992632|2.2098545083131|-2.6315504832703|-2.7472783905089|-2.8636427435411|-2.9209917687855|-2.9566576639239|-2.9998973254168|2.702278142148|2.702278142148||2.702278142148|2.702278142148|2.702278142148|2.702278142148|2.702278142148|2.702278142148|2.702278142148|2.702278142148|2.702278142148|2.702278142148|2.702278142148|2.702278142148|2.702278142148|2.702278142148|2.702278142148|2.702278142148|2.657809117297|2.6055975598804|2.6055975598804|2.5737195459463|-2.923456145|-2.923456145|-2.923456145|-2.923456145||-2.923456145|-2.923456145|-2.923456145|-2.923456145|-2.923456145|-2.923456145|-2.923456145|-2.9473612907358|-2.9473612907358|-2.9473612907358|-2.9473612907358|-2.9998288040332|-2.9998288040332|-3.1125876246749|-3.1592640147009|-3.1900154336071|-3.2444616670714|-3.4110684919475|-3.4419957316313||-3.4419957316313|-3.4419957316313|-3.4419957316313|-3.4419957316313|-3.4419957316313|-3.4419957316313|-3.4419957316313|-3.4419957316313|-3.4419957316313|-3.4419957316313|-3.4419957316313|-3.4419957316313|-3.4419957316313|-3.4419957316313|-3.4419957316313|-3.4419957316313|-3.4419957316313|-3.4419957316313|-3.4419957316313|-3.4419957316313|-3.4419957316313|-3.4419957316313|-3.4419957316313|-3.4419957316313||-3.4419957316313|-3.4419957316313|-3.4419957316313|-3.4915997599861|-3.4915997599861|3.0944973526543|3.0944973526543|3.0944973526543|3.0944973526543|3.0944973526543|3.0944973526543|3.0944973526543|3.0944973526543|3.0944973526543|3.0944973526543|3.0944973526543|3.0944973526543|3.0944973526543|3.0944973526543|3.0944973526543|3.0944973526543|3.0944973526543|3.0344413715541|3.0071571224199|-3.6251623474004|-3.6251623474004|-3.6251623474004|-3.6251623474004|-3.6251623474004||-3.6251623474004|-3.6251623474004|-3.6251623474004|-3.6251623474004|-3.6251623474004|-3.6251623474004|-3.6251623474004|-3.6251623474004|-3.6663570468375|-3.6663570468375|-3.6663570468375|-3.6663570468375|-3.7078966636072|-3.7165519152096|-3.7561688063334|-3.7669942487184|-3.7669942487184|-3.7669942487184|-3.8152712968658|-3.9844679995455|-4.0688534493886|-4.1687260463991|-4.2835844308312|-4.357291734017|-4.357291734017|-4.357291734017|-4.357291734017|-4.357291734017|-4.357291734017|-4.357291734017||-4.357291734017|-4.4208796154537|-4.5148663665496|-4.5879715474003|-4.5879715474003|-4.5879715474003|-4.6441314303278|-4.6441314303278|-4.6650734026426|-4.6650734026426|-4.6650734026426|-4.6650734026426|-4.672303725083|-4.7781153528772|-4.83651706564|-4.840576442519|-4.840576442519|-4.8721932879681|-4.8721932879681|-4.9496591346788|-5.1618335519209|-5.1618335519209|-5.1618335519209|-5.1892024967589|-5.1892024967589|-5.1892024967589|-5.3446691536813|-5.5006299028548|-5.5006299028548|-5.5006299028548|-5.5623669635093
08849|24493|/equities/corus-entertainment-inc|TSX|0.83782189736239|0.83782189736239|0.83782189736239|0.83091323187475|0.82323693688848|0.82246068698242|0.82246068698242|0.82246068698242|0.82246068698242|0.82246068698242|0.82246068698242|0.76773409360068|0.75192679093301|0.7426964466883|0.71966274304668|0.70534482437021|0.70534482437021|0.70534482437021|0.70534482437021|0.69649422651802|0.65554917064281|0.62790019162607|0.62790019162607|0.61419775319336|0.61419775319336|0.60878743530959|0.60878743530959|0.60878743530959|0.60878743530959||0.60878743530959|0.60878743530959|0.60878743530959|||0.60878743530959|0.60878743530959|0.60878743530959|0.60878743530959|0.57920824489825|0.54967586091087|0.51019538101142|0.49952294891667|0.49952294891667|0.49952294891667|0.49952294891667|0.49952294891667|0.49952294891667|0.49952294891667|0.49952294891667|0.48913482886149|-0.64790405335642|-0.64790405335642|-0.65156004829117|-0.65895559503975|-0.661948665988|-0.661948665988|-0.661948665988|-0.69216514959551|-0.70462795909486|-0.72903105744876|-0.73614566005112|-0.74806669187973|-0.74806669187973|-0.74806669187973|-0.76840743568684|-0.79610762797463|-0.79610762797463|-0.79610762797463|-0.82698572599985|-0.82698572599985|-0.82698572599985|-0.86665080348759|-0.93127865438229|-0.93262795760021|-0.93262795760021|-1.0414044637744|-1.0414044637744|-1.0414044637744|-1.0414044637744|-1.0414044637744|-1.0504375892735|-1.0504375892735|-1.0760417368519|-1.0912862033169|-1.0912862033169|-1.0912862033169|-1.0912862033169|-1.0912862033169||-1.0930957794764|-1.1131560865387|-1.1131560865387|-1.1131560865387|-1.1455295912993|-1.1455295912993|-1.1455295912993|-1.166143986094|-1.1840488739676|-1.1856098779779|-1.2045665922806|-1.2256295022088|-1.2643105582746|-1.2814561742713|-1.2921735333259|-1.3265105594891|-1.3265105594891|-1.3494561303211|-1.4128513522535|-1.4128513522535|-1.4128513522535|-1.4214480996522|-1.4214480996522|-1.4214480996522||-1.4214480996522|-1.4214480996522|-1.4214480996522|-1.4214480996522|-1.4214480996522|-1.4214480996522|-1.4214480996522|-1.4214480996522|-1.4214480996522|-1.4421645535797|-1.4646272806956|-1.4821845633014|-1.4821845633014|-1.4821845633014|-1.4821845633014|-1.4915939284943|-1.5234376471995|-1.5543751762706|-1.5811284538756||1.3933023343325|1.3933023343325|1.3933023343325|1.3933023343325|1.3933023343325|1.3933023343325|1.3933023343325|1.3933023343325|1.3933023343325|1.3933023343325|1.3933023343325|1.3933023343325|1.3933023343325|1.3933023343325|1.3933023343325|1.3933023343325|1.3447804130714|1.2086448710937|1.1690498769039|1.1577358267492|1.1577358267492|1.1577358267492|1.1577358267492|1.1577358267492||-1.3192893934696|-1.3192893934696|-1.3192893934696|-1.3192893934696|-1.3192893934696|-1.3414327184855|-1.3710363022154|-1.3978180677433|-1.4181312091637|-1.4325461692221|-1.4325461692221|-1.4325461692221|-1.4325461692221|-1.4325461692221|-1.4325461692221|-1.4325461692221|-1.4325461692221|-1.4325461692221|-1.4325461692221|-1.4325461692221|-1.4325461692221|-1.4325461692221|-1.4325461692221|1.2553296480126|1.2553296480126|1.2553296480126|1.2553296480126|1.2553296480126|1.2553296480126||1.2553296480126|1.2500432926009|-1.3880114261087|-1.3880114261087|-1.4064015816513|-1.4115573246019|-1.4128414876744|-1.4409350363728|-1.4532611136433|-1.4703840619248|-1.4703840619248|-1.4793155928366|-1.5047951163973|-1.5247723462543|-1.5686359143215|-1.580213720478|-1.580213720478|-1.580213720478|-1.580213720478|-1.580213720478|-1.580213720478|-1.580213720478|-1.6005152473597|-1.6139058415259|-1.6248953943082|-1.7165504367956|-1.801167140604|-1.8178902338803|-1.8178902338803|-1.8178902338803||-1.8178902338803|-1.8178902338803|-1.8178902338803|-1.8178902338803|-1.8178902338803|-1.8178902338803|-1.8178902338803|-1.8178902338803|-1.8368178120023|-1.8368178120023|-1.8368178120023|-1.8368178120023|-1.8368178120023|-1.8368178120023|-1.8597975694213|-1.8836639880111|-1.8915710712992|-1.9056344921415|-1.9234827354027|-1.9955363488278|-2.0764292849524|-2.092567077564|-2.092567077564|-2.1007093222854|-2.1007093222854|-2.1007093222854|-2.1391214564904|-2.1706905050923|-2.190211744645|-2.2110685723124|-2.2528539186382
08850|24502|/equities/crescent-point-energy-corp|TSX|-8.9075912129245|-8.9075912129245|-8.9075912129245|-8.9075912129245|-8.9075912129245|-9.120656822717|-9.1657412200939|-9.1657412200939|-9.1657412200939|-9.1657412200939|-9.1657412200939|-9.1657412200939|-9.1657412200939|-9.1657412200939|-9.1657412200939|-9.1657412200939|-9.1886010335299|-9.2245572591725|-9.4395081759496|-9.5050932458786|-9.5050932458786|-9.5050932458786|-9.5050932458786|-9.5050932458786|-9.5050932458786|-9.5050932458786|-9.5050932458786|-9.5050932458786|-9.5050932458786||-9.5050932458786|-9.5050932458786|-9.5050932458786|||-9.5050932458786|-9.5050932458786|-9.5050932458786|-9.5050932458786|-9.5050932458786|-9.5050932458786|-9.5050932458786|-9.5050932458786|-9.5050932458786|-9.788811351884|-9.788811351884|-9.788811351884|-9.8653455332789|-10.116494611002|-10.238883445767|-10.276512395903|-10.276512395903|-10.276512395903|-10.276512395903|-10.280569195267|-10.34562291693|-10.34562291693|-10.34562291693|-10.375454464248|-10.375454464248|-10.375454464248|-10.375454464248|-10.657726754404|-10.704696220001|-10.77855120085|-10.897279213781|-10.9247546184|-10.98139365381|-11.250993073715|10.578932529867|10.578932529867|10.578932529867|10.578932529867|10.578932529867|10.578932529867|10.578932529867|10.578932529867|10.578932529867|10.578932529867|10.578932529867|10.578932529867|10.578932529867|10.578932529867|10.374369469153|-11.174018255043|-11.174018255043|-11.174018255043|-11.174018255043|-11.174018255043||-11.174018255043|-11.174018255043|-11.344464954588|-11.476434170173|-11.476434170173|-11.476434170173|-11.476434170173|-11.476434170173|-11.476434170173|-11.476434170173|-11.476434170173|-11.549371334101|-11.574890132891|10.915391767114|10.915391767114|10.915391767114|10.915391767114|10.915391767114|10.915391767114|10.915391767114|10.915391767114|10.915391767114|10.915391767114|10.915391767114||10.656546155711|10.498795828563|10.498795828563|10.498795828563|10.498795828563|10.498795828563|10.498795828563|10.498795828563|10.498795828563|10.498795828563|10.498795828563|10.498795828563|10.498795828563|10.498795828563|10.498795828563|10.498795828563|10.433328157274|10.433328157274|10.093677156756||10.093677156756|9.8435298795938|9.8264397960304|9.8264397960304|9.8264397960304|9.7741770516206|9.7741770516206|9.7741770516206|9.6963077397666|9.6392311356157|9.4035895424519|9.1600999387805|9.1006659967705|8.9410245033426|8.9410245033426|8.9410245033426|8.9410245033426|8.9283603664154|8.6648448303799|8.4587159505001|-9.1471476518697|-9.1471476518697|-9.1471476518697|-9.1471476518697||-9.1471476518697|-9.1471476518697|-9.1471476518697|-9.1471476518697|-9.1471476518697|-9.1471476518697|-9.377942028265|-9.3915951931682|-9.3915951931682|-9.437094402123|-9.437094402123|-9.437094402123|-9.437094402123|-9.437094402123|-9.437094402123|-9.437094402123|-9.437094402123|-9.437094402123|-9.437094402123|-9.437094402123|-9.437094402123|-9.437094402123|-9.437094402123|-9.548438230939|-9.6274541471564|-9.6274541471564|-9.6806907799643|-9.6806907799643|-9.6806907799643||-9.6806907799643|-9.6806907799643|-9.6806907799643|-9.7424339880327|-9.899926356671|-9.9344155221782|-9.9344155221782|-10.027633308665|-10.027633308665|-10.027633308665|-10.027633308665|-10.027633308665|-10.079037321162|-10.431707793421|9.6979617503451|9.6979617503451|9.6979617503451|9.6979617503451|9.6979617503451|9.6979617503451|9.6979617503451|9.6979617503451|9.6979617503451|9.6979617503451|9.6499581234507|9.6210640157651|9.5872935945669|9.4992149863949|9.3891275231828|9.2579196630572||9.1108286764852|9.1108286764852|9.1108286764852|9.0692541231306|8.5141714534926|8.3979686588897|8.2032983403353|-9.2071843117924|-9.2071843117924|-9.2071843117924|-9.2071843117924|-9.2071843117924|-9.2071843117924|-9.2071843117924|-9.2071843117924|-9.2071843117924|-9.2071843117924|-9.8713158468903|-9.9831765775269|-9.9831765775269|-9.9831765775269|-9.9831765775269|-9.9831765775269|-9.9831765775269|-9.9831765775269|-9.9831765775269|-9.9831765775269|-9.9831765775269|-9.9831765775269|-9.9831765775269|-9.9831765775269
08851|977870|/equities/ct-real-estate-investment-trust|TSX|-15.035630061738|-15.086954725286|-15.086954725286|-15.086954725286|-15.10106122549|14.227645248284|14.227645248284|14.227645248284|14.227645248284|14.227645248284|14.227645248284|14.227645248284|14.227645248284|14.227645248284|14.227645248284|14.227645248284|14.227645248284|14.227645248284|14.227645248284|14.186272402726|14.108080197399|14.037786562573|14.037786562573|14.037786562573|14.037786562573|14.004207539703|13.960498379348|13.960498379348|13.960498379348||13.960498379348|13.908330756954|13.848700980932|||13.844767189713|13.844767189713|13.844767189713|13.844767189713|13.844767189713|13.844767189713|13.844767189713|13.28280634644|13.28280634644|13.28280634644|13.28280634644|13.28280634644|13.28280634644|13.184229530254|13.151922187716|13.055418741242|13.055418741242|13.055418741242|13.055418741242|13.055418741242|13.055418741242|13.055418741242|13.055418741242|13.055418741242|13.055418741242|13.055418741242|13.055418741242|13.055418741242|12.920014445994|12.920014445994|12.920014445994|12.920014445994|12.920014445994|12.920014445994|12.920014445994|12.920014445994|12.531682933937|-13.511409306054|-13.511409306054|-13.511409306054|-13.662676625257|-13.840032689372|-13.840032689372|-14.09755497307|-14.09755497307|-14.09755497307|-14.09755497307|-14.09755497307|-14.09755497307|-14.09755497307|-14.09755497307|-14.09755497307|-14.09755497307|-14.09755497307||-14.09755497307|-14.214286758337|-14.214286758337|-14.214286758337|-14.525874457793|-14.55289981258|-14.55289981258|-14.55289981258|-14.766277550459|-14.890864000056|-15.058404311297|-15.058404311297|-15.058404311297|-15.058404311297|-15.058404311297|-15.058404311297|-15.058404311297|-15.058404311297|-15.058404311297|-15.058404311297|-15.058404311297|-15.058404311297|-15.128467131829|-15.128467131829||-15.128467131829|-15.128467131829|-15.128467131829|-15.128467131829|-15.128467131829|-15.128467131829|-15.128467131829|-15.128467131829|-15.128467131829|-15.163852004183|-15.213027164245|-15.213027164245|-15.257808337504|-15.324231714997|-15.47565576247|-15.47565576247|-15.47565576247|-15.47565576247|-15.495350367134||-15.495350367134|-15.495350367134|-15.687056124547|15.019749714531|15.019749714531|15.019749714531|15.019749714531|15.019749714531|15.019749714531|14.988610931676|14.911790102104|14.864766881841|14.791407635893|14.741008550023|14.717231677743|14.661924334337|14.624915992739|14.496573354935|14.458582480711|14.458582480711|14.458582480711|14.458582480711|14.458582480711|14.458582480711||14.323980578628|-15.059149775081|-15.059149775081|-15.059149775081|-15.059149775081|-15.059149775081|-15.059149775081|-15.059149775081|-15.180721319576|-15.345801553085|-15.492285386225|-15.492285386225|-15.623130246322|-15.623130246322|-15.64176884594|-15.64176884594|-15.64176884594|-15.64176884594|-15.64176884594|-15.64176884594|-15.64176884594|-15.64176884594|-15.853076256011|-15.985085209977|-16.006761030766|-16.010622820699|-16.010622820699|-16.010622820699|-16.156525224937||-16.185482853573|-16.185482853573|-16.185482853573|-16.185482853573|-16.185482853573|-16.185482853573|-16.185482853573|-16.185482853573|-16.185482853573|-16.271092381656|-16.333435869415|-16.412151336891|-16.414569166244|-16.414569166244|15.676101133572|15.676101133572|15.676101133572|15.676101133572|15.676101133572|15.64011332431|-16.343195881832|-16.343195881832|-16.343195881832|-16.343195881832|-16.343195881832|-16.343195881832|-16.343195881832|-16.343195881832|-16.343195881832|-16.343195881832||-16.343195881832|-16.343195881832|-16.343195881832|-16.343195881832|-16.343195881832|-16.343195881832|-16.343195881832|-16.343195881832|-16.343195881832|-16.343195881832|-16.343195881832|-16.425773318596|-16.466386628233|-16.466386628233|-16.514922171565|-16.514922171565|-16.710468695928|-16.723418545783|-16.723418545783|-16.85213118136|15.90148624982|15.90148624982|15.90148624982|15.90148624982|15.90148624982|15.90148624982|15.90148624982|15.90148624982|15.90148624982|15.813833478187|15.813833478187
08852|24856|/equities/descartes-systems-group-inc|TSX|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|115.67287478039|113.45930475206|111.93256287013|109.89784775215|108.28927697559|106.99028694753|106.99028694753|106.99028694753|106.99028694753|104.90550702351|-111.9603251557|-111.9603251557|-111.9603251557|-111.9603251557|-113.17091317756|-113.74324062779|-115.54804683741||-115.58231074405|-115.58231074405|-115.58231074405|||-115.92923383793|-117.07914680994|-117.47627496229|-118.57703792297|110.7228258796|110.7228258796|110.7228258796|110.7228258796|109.68925207936|107.89639111451|107.16488118627|106.60950897331|106.60950897331|106.60950897331|106.60950897331|106.60950897331|106.60950897331|106.60950897331|106.60950897331|106.60950897331|106.60950897331|106.60950897331|106.60950897331|106.03248469176|106.03248469176|105.81609457667|104.8184365027|104.14659380834|102.14566670436|101.61240154922|100.91155875193|99.287844159725|98.453713817201|97.216349940391|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448||-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-102.8128053448|-103.36033691536|97.922705186908|97.922705186908|97.922705186908|97.922705186908|97.922705186908|97.922705186908|97.922705186908|97.922705186908|97.922705186908|97.922705186908|97.922705186908|97.58287317489||97.58287317489|97.58287317489|97.58287317489|96.195971194621|-101.17648383978|-101.17648383978|-101.17648383978|-101.17648383978|-101.17648383978|-101.17648383978|-101.17648383978|-101.86665038933|-102.55127588764|-102.83893791528|-102.83893791528|-102.83893791528|-103.22271279595|-103.55912239576|-104.33346634468||-105.05706006019|-105.05706006019|-106.6336773869|101.16071103376|101.16071103376|101.16071103376|101.16071103376|101.16071103376|101.16071103376|101.16071103376|101.16071103376|101.16071103376|101.16071103376|101.16071103376|100.41300936056|99.387235115118|99.202367565524|99.202367565524|99.202367565524|98.948305017612|98.948305017612|98.948305017612|98.948305017612|98.948305017612||98.948305017612|97.752397775367|97.752397775367|97.752397775367|97.752397775367|97.752397775367|97.752397775367|97.752397775367|97.752397775367|97.752397775367|97.752397775367|97.614052083443|-104.80254477471|-104.80254477471|-104.80254477471|-104.80254477471|-105.64283030794|-107.52041899209|-107.52041899209|-107.52041899209|-107.52041899209|-107.52041899209|-107.52041899209|-107.52041899209|-107.52041899209|-107.52041899209|-107.52041899209|-107.52041899209|-107.52041899209||-107.52041899209|-107.52041899209|-107.52041899209|-107.52041899209|-107.52041899209|-107.52041899209|-107.52041899209|-107.52041899209|-107.52041899209|-107.52041899209|-107.52041899209|-107.52041899209|-110.57657842111|103.74436564069|103.74436564069|103.74436564069|103.74436564069|103.74436564069|103.74436564069|103.74436564069|103.74436564069|103.74436564069|103.74436564069|103.74436564069|103.74436564069|103.49178299854|103.49178299854|103.49178299854|103.49178299854|103.49178299854||103.49178299854|103.49178299854|103.49178299854|103.49178299854|103.49178299854|103.027258038|103.027258038|103.027258038|103.027258038|103.027258038|103.027258038|102.70417163049|102.41186043592|100.63428769478|99.656986009872|99.656986009872|99.656986009872|99.656986009872|99.656986009872|99.656986009872|99.656986009872|99.446651630707|98.955722576057|98.936261913996|98.936261913996|96.654198797166|96.654198797166|96.654198797166|96.654198797166|96.654198797166|96.654198797166
08853|1162029|/equities/docebo-inc|TSX|-63.015096063075|-63.015096063075|-63.015096063075|-63.015096063075|-63.368440171809|-64.424100580845|-64.745667871539|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-64.920006329995|-65.397226500491|-65.802477068349|-68.015528567019||63.63943073255|63.63943073255|63.63943073255|||63.63943073255|63.63943073255|63.63943073255|62.617150751553|60.708497223812|-66.480077673181|-66.480077673181|-66.480077673181|-66.480077673181|-66.480077673181|-66.480077673181|-66.480077673181|-66.480077673181|-66.857864301717|-67.49346025047|-67.616066165073|-68.228406900944|-68.841802001958|-68.841802001958|63.188156903299|63.188156903299|63.188156903299|63.188156903299|63.188156903299|63.188156903299|62.59628254894|62.436704815798|62.371335547691|60.679819258855|57.089242679991|56.240826853026|55.003695231796|53.947956428264|53.947956428264|52.894952519441|51.058277911048|51.058277911048|51.058277911048|51.058277911048|51.058277911048|51.058277911048|51.058277911048|51.058277911048|51.058277911048|-56.735353180687|-56.735353180687|-56.735353180687|-56.735353180687|-56.735353180687|-56.735353180687|-56.735353180687|-56.735353180687|-56.735353180687|-56.735353180687||-56.735353180687|-56.735353180687|-56.735353180687|-56.735353180687|-56.735353180687|-56.735353180687|-56.735353180687|-56.735353180687|-56.735353180687|-57.735391083603|-58.627102365367|-59.343445767155|-59.774867991061|-59.774867991061|-59.774867991061|-59.774867991061|-59.774867991061|-59.774867991061|-61.114297632212|54.989670385844|54.989670385844|54.989670385844|54.989670385844|54.989670385844||54.989670385844|54.989670385844|54.989670385844|54.989670385844|54.989670385844|54.989670385844|54.945745059657|54.851382119576|52.763201032656|50.665224378393|48.833027222737|47.357154738566|47.357154738566|47.357154738566|47.357154738566|47.357154738566|47.357154738566|47.357154738566|47.357154738566||47.357154738566|47.357154738566|47.357154738566|47.357154738566|47.357154738566|47.357154738566|47.357154738566|47.357154738566|47.357154738566|47.357154738566|47.357154738566|47.357154738566|47.357154738566|47.357154738566|47.357154738566|47.357154738566|47.357154738566|47.357154738566|47.357154738566|47.357154738566|47.357154738566|47.357154738566|47.357154738566|47.357154738566||46.864615638676|46.662907290925|46.287382393092|46.287382393092|46.287382393092|46.287382393092|46.287382393092|46.287382393092|46.287382393092|46.260980479155|45.934977920225|45.442754753619|45.24639278892|44.647104014327|43.60455866806|43.31213155456|43.31213155456|43.31213155456|42.071813007942|-47.632349937502|-47.632349937502|-47.632349937502|-47.632349937502|-47.632349937502|-47.632349937502|-47.632349937502|-47.632349937502|-47.632349937502|-47.632349937502||-47.632349937502|-47.632349937502|-47.632349937502|-47.632349937502|-47.632349937502|-47.632349937502|-51.02372060147|-52.789587750275|-52.789587750275|-52.789587750275|-52.789587750275|-52.879832914555|48.388564834344|48.388564834344|48.388564834344|48.388564834344|48.388564834344|48.388564834344|48.388564834344|48.388564834344|48.388564834344|48.388564834344|48.388564834344|48.388564834344|48.388564834344|48.388564834344|48.388564834344|48.388564834344|48.388564834344|48.388564834344||48.388564834344|48.388564834344|48.388564834344|48.388564834344|48.388564834344|47.743961503493|47.736067006308|47.490824119199|47.490824119199|47.403611137971|47.403611137971|47.021722561897|47.021722561897|47.021722561897|47.021722561897|46.624906371627|46.624906371627|46.359339633025|-52.549290690569|-52.549290690569|-52.549290690569|-52.549290690569|-52.549290690569|-52.549290690569|-52.549290690569|-52.549290690569|-52.549290690569|-52.741040942291|-52.741040942291|-53.110600733337|48.293583862589
08854|24521|/equities/dollarama-inc|TSX|96.040974769125|96.014164473144|96.014164473144|96.014164473144|96.014164473144|96.014164473144|96.014164473144|96.014164473144|96.014164473144|96.014164473144|96.014164473144|96.014164473144|96.014164473144|95.835736302896|95.558539247376|95.558539247376|95.558539247376|94.818932480131|94.216035360003|-98.704961411368|-98.704961411368|-98.704961411368|-98.704961411368|-98.704961411368|-98.704961411368|-98.704961411368|-98.754765641954|-98.754765641954|-98.754765641954||-98.754765641954|-98.754765641954|-98.754765641954|||-98.754765641954|-98.754765641954|-98.754765641954|-98.754765641954|-98.754765641954|-98.754765641954|-100.43807298637|96.473911520975|96.473911520975|96.473911520975|96.473911520975|96.473911520975|96.473911520975|96.413791918243|95.852546982727|95.097503415159|95.097503415159|95.097503415159|95.097503415159|95.097503415159|95.097503415159|95.097503415159|95.097503415159|95.097503415159|95.097503415159|95.097503415159|95.097503415159|95.097503415159|95.097503415159|95.097503415159|94.080005795218|93.957226389489|93.171364062187|92.758184054557|92.351405913741|92.351405913741|92.351405913741|92.351405913741|92.351405913741|92.351405913741|92.351405913741|92.351405913741|91.769849390727|91.769849390727|91.769849390727|91.769849390727|91.769849390727|91.769849390727|91.769849390727|91.769849390727|91.693326873228|91.693326873228|91.580365413477|91.253946523883||91.253946523883|91.253946523883|91.253946523883|91.253946523883|91.253946523883|91.253946523883|91.253946523883|91.253946523883|91.253946523883|91.253946523883|91.253946523883|91.253946523883|91.253946523883|91.253946523883|91.253946523883|91.253946523883|90.935492865486|87.613884996753|85.410426960367|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813||-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813|-88.820652995813||-88.820652995813|-88.820652995813|-90.173483678198|-90.173483678198|85.878379426511|85.878379426511|85.878379426511|85.878379426511|85.878379426511|85.096533018254|85.061941077152|85.061941077152|85.061941077152|85.061941077152|85.061941077152|85.061941077152|85.061941077152|85.061941077152|85.061941077152|85.061941077152|85.061941077152|85.061941077152|84.89937710965|84.865420926548||84.429078858138|83.409359817448|83.409359817448|83.184288533465|82.444761629387|82.412367133898|82.412367133898|82.412367133898|82.412367133898|82.412367133898|82.412367133898|81.359982242656|81.359982242656|81.359982242656|81.359982242656|81.359982242656|81.359982242656|81.359982242656|81.359982242656|81.359982242656|81.359982242656|81.359982242656|81.359982242656|81.359982242656|81.359982242656|81.359982242656|81.359982242656|81.359982242656|81.359982242656||81.359982242656|81.359982242656|81.359982242656|81.359982242656|81.359982242656|81.359982242656|81.359982242656|81.359982242656|81.359982242656|81.359982242656|81.359982242656|81.359982242656|81.359982242656|81.359982242656|81.359982242656|81.359982242656|81.359982242656|81.359982242656|81.189421696213|81.012619589026|81.012619589026|80.051254129036|80.051254129036|79.882504197871|79.286116623123|78.472351735653|78.287223378411|78.287223378411|78.287223378411|77.681935794548||77.681935794548|77.137710049634|76.555017025225|76.555017025225|76.555017025225|75.476316113227|75.476316113227|-79.653539112831|-79.653539112831|-79.653539112831|-79.653539112831|-79.653539112831|-79.653539112831|-79.653539112831|-79.653539112831|-79.653539112831|-79.653539112831|-80.276709481108|-80.65190138642|-80.65190138642|-80.65190138642|-80.65190138642|-80.65190138642|-80.65190138642|-80.65190138642|-80.65190138642|-82.009892514724|-82.438215312448|-82.635303691263|-82.635303691263|-82.635303691263
08855|42826|/equities/dundee-industrial-real-estate-it|TSX|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549|13.282135281549||13.244039413649|13.22736320049|13.22736320049|||12.994954604063|12.994954604063|12.994949572785|12.987220329887|12.987220329887|12.987220329887|12.987220329887|12.581078523669|12.42796802742|12.42796802742|12.42796802742|12.42796802742|12.42796802742|12.289686947208|12.221318859901|11.966465308762|-12.798204010398|-12.798204010398|-12.798204010398|-12.798204010398|-12.798204010398|-12.798204010398|-12.798204010398|-12.798204010398|-12.798204010398|-12.798204010398|-12.798204010398|-12.798204010398|-12.798204010398|-12.798204010398|11.89054684058|11.89054684058|11.89054684058|11.89054684058|11.89054684058|11.89054684058|-12.554606976779|-12.554606976779|-12.554606976779|-12.587896098331|-12.604329203716|-12.710365347455|-12.784294980974|-12.854284026263|-12.854284026263|-12.915315391883|-13.167572500821|-13.23683194448|-13.23683194448|-13.23683194448|-13.23683194448|-13.23683194448|-13.23683194448|-13.23683194448||-13.23683194448|-13.23683194448|-13.23683194448|-13.23683194448|-13.519257379124|-13.67198487926|-13.67198487926|-13.697760811652|-13.850289758936|-14.16754360651|13.417167138251|13.417167138251|13.417167138251|13.417167138251|13.417167138251|13.417167138251|13.34425513201|-14.037414518702|-14.037414518702|-14.037414518702|-14.037414518702|-14.037414518702|-14.037414518702|-14.037414518702||-14.037414518702|-14.037414518702|-14.037414518702|-14.037414518702|-14.037414518702|-14.037414518702|-14.037414518702|-14.037414518702|-14.037414518702|-14.101572160045|-14.221746952578|-14.311107934895|-14.446509164111|13.841717794266|13.841717794266|13.841717794266|13.841717794266|13.841717794266|13.841717794266||13.841717794266|13.841717794266|13.841717794266|13.841717794266|13.841717794266|13.841717794266|13.841717794266|13.841717794266|13.811908327569|13.774264545327|13.774264545327|13.774264545327|13.774264545327|13.774264545327|13.774264545327|13.76640464982|13.75451189452|13.75451189452|13.655568667844|13.55785446321|13.497060353613|13.480476182007|13.480476182007|13.414973410526||13.267748471277|12.961387285675|12.816541549327|-13.62730993966|-13.62730993966|-13.62730993966|-13.771733281123|-13.918592661738|-14.045102669265|-14.182891343994|-14.356824211459|-14.387451535337|-14.387451535337|-14.387451535337|-14.387451535337|-14.387451535337|-14.387451535337|-14.387451535337|-14.387451535337|-14.387451535337|-14.387451535337|-14.387451535337|-14.387451535337|-14.387451535337|-14.387451535337|-14.387451535337|-14.401056746502|-14.5628410223|-14.61838984823||-14.61838984823|-14.61838984823|-14.656328475583|-14.656328475583|-14.656328475583|-14.656328475583|-14.656328475583|-14.795365214468|-14.942627774478|-14.992919139068|-15.028243943498|14.329267466017|14.329267466017|14.329267466017|14.329267466017|14.329267466017|14.329267466017|14.329267466017|14.329267466017|14.329267466017|14.300852894727|-14.966799706693|-14.966799706693|-14.966799706693|-14.966799706693|-14.966799706693|-14.966799706693|-14.966799706693|-14.966799706693|-14.966799706693||-14.966799706693|-14.966799706693|-14.966799706693|-14.966799706693|-14.966799706693|-14.966799706693|-14.966799706693|-14.966799706693|-14.966799706693|-14.966799706693|-14.967675510277|14.112307498294|14.112307498294|14.112307498294|14.112307498294|14.112307498294|14.112307498294|14.112307498294|14.112307498294|14.112307498294|14.112307498294|14.112307498294|14.112307498294|14.112307498294|14.08700820852|14.044113762995|14.044113762995|14.044113762995|14.044113762995|14.018720877784|14.018720877784
08856|24515|/equities/dundee-reit|TSX|-10.818025999358|-10.818025999358|-10.818025999358|-10.921139908158|-11.021266831649|-11.281407927686|10.343120696075|10.343120696075|10.343120696075|10.343120696075|10.343120696075|10.343120696075|10.343120696075|10.343120696075|10.343120696075|10.343120696075|10.343120696075|10.343120696075|10.343120696075|10.343120696075|10.077911723463|9.8835548332091|9.8835548332091|9.8835548332091|9.7600611504311|9.6806234051116|9.5784704077385|9.4131736299312|9.4131736299312||9.3324154241125|9.2099064570047|9.0054803598362|||9.0054803598362|9.0054803598362|9.0054803598362|9.0054803598362|9.0054803598362|9.0054803598362|9.0054803598362|8.3049077769002|8.3049077769002|8.3049077769002|8.3049077769002|8.3049077769002|8.2829663967019|8.2829663967019|8.2829663967019|7.9842946359186|7.9842946359186|7.9842946359186|7.9842946359186|7.9842946359186|7.9842946359186|7.9842946359186|7.9842946359186|7.9842946359186|7.9842946359186|7.8563098017506|7.8563098017506|7.8563098017506|7.8563098017506|7.8563098017506|7.8563098017506|7.8563098017506|7.8563098017506|7.8563098017506|7.8563098017506|7.8563098017506|7.2159000043662|-8.5615146979349|-8.5615146979349|-8.5615146979349|-8.5615146979349|-8.5615146979349|-8.5615146979349|-8.8666829913476|-9.1029810474558|-9.3888680191221|-9.7115196355385|-9.8628808056349|-9.8628808056349|-9.8628808056349|-9.8628808056349|-10.15264564477|-10.246818371905|-10.246818371905||-10.246818371905|-10.317508127973|-10.317508127973|-10.317508127973|-10.733342173679|-11.125936193581|-11.18326194564|-11.433902134271|-11.50878070656|-11.76920036545|-12.239111733333|-12.359568251389|-12.569454123069|-12.569454123069|-12.569454123069|-12.569454123069|-12.569454123069|-12.569454123069|-12.866060020184|-12.972288875287|-13.198654259251|-13.530171912032|12.64773579789|12.64773579789||12.64773579789|12.64773579789|12.64773579789|12.524706853239|-13.468930360698|-13.468930360698|-13.468930360698|-13.468930360698|-13.468930360698|-13.468930360698|-13.468930360698|-13.468930360698|-13.491033630265|-13.637259409044|-13.811954839599|-13.924394456955|-13.938216148055|-13.96801777486|-14.109464546089||-14.276499867004|-14.276499867004|-14.583950501363|-14.583950501363|-14.607722209207|-14.66191437323|13.714006596862|13.714006596862|13.714006596862|13.54667386088|13.412970903551|13.30107887921|13.009532172782|12.814480365761|-13.638590485694|-13.638590485694|-13.638590485694|-13.638590485694|-13.638590485694|-13.638590485694|-13.638590485694|-13.638590485694|-13.638590485694|-13.638590485694||-13.638590485694|-13.638590485694|-13.638590485694|-13.638590485694|-13.638590485694|-13.638590485694|-13.968989432787|-14.193321878088|-14.806468467329|14.361039468768|14.361039468768|14.361039468768|14.361039468768|14.361039468768|14.361039468768|14.361039468768|14.361039468768|14.361039468768|14.1172660425|13.99585157795|13.954835006079|13.865649775753|13.839392670945|13.839392670945|13.839392670945|13.839392670945|13.839392670945|13.839392670945|13.839392670945||13.839392670945|13.839392670945|13.839392670945|13.839392670945|13.839392670945|13.839392670945|13.839392670945|13.839392670945|13.839392670945|13.839392670945|13.515992280461|-13.56834176225|-13.803157734015|-13.992953114089|-14.131614530944|-14.166437700529|-14.166437700529|-14.387513574449|-14.387513574449|-14.387513574449|-14.411859552311|-14.411859552311|-14.411859552311|-14.411859552311|-14.411859552311|-14.441308418232|-14.441308418232|-14.491870460139|-14.491870460139|-14.491870460139||-14.744300534577|-14.988667093219|-15.091302241124|-15.091302241124|-15.091302241124|-15.091302241124|-15.091302241124|-15.091302241124|-15.091302241124|-15.091302241124|-15.20922474203|-15.560250169011|-15.750277711254|-15.8114195944|-16.081022011034|-16.219429876967|-16.219429876967|-16.219429876967|-16.219429876967|-16.578811224482|15.724099354834|15.724099354834|15.724099354834|15.724099354834|15.724099354834|15.724099354834|15.724099354834|15.724099354834|15.724099354834|15.724099354834|15.724099354834
08857|24522|/equities/dundee-precious-metals-inc|TSX|-8.7862332506669|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-8.8543835351142|-9.011537360844|-9.0268075936248|-9.0268075936248|-9.0268075936248|-9.0625345007614|-9.0625345007614|-9.0625345007614|-9.176705123764|-9.2858084241325|-9.2858084241325|-9.4776957113279||-9.4776957113279|-9.7607734025334|-9.9069697394211|||-10.07996665264|-10.103809329919|-10.103809329919|-10.103809329919|-10.103809329919|9.2226665002319|9.2226665002319|9.2226665002319|9.2226665002319|9.2226665002319|9.2226665002319|9.2226665002319|9.2226665002319|9.2226665002319|9.2226665002319|9.2226665002319|9.082962828898|8.9974588619599|8.9749994791392|8.9749994791392|8.9749994791392|8.9749994791392|8.9749994791392|8.9749994791392|8.9749994791392|8.9749994791392|8.9749994791392|8.8438085306139|8.8438085306139|8.8438085306139|8.8438085306139|8.8438085306139|8.8438085306139|8.8438085306139|8.8438085306139|8.7714536707105|8.4418924694262|8.3121030998453|8.1879054823315|8.1879054823315|8.0653490594962|-8.8345588739213|-8.8345588739213|-8.8345588739213|-8.8345588739213|-8.8345588739213|-8.8345588739213|-8.8345588739213|-8.8345588739213|-8.8345588739213|-8.8345588739213|-8.8345588739213|-8.8345588739213|-8.8345588739213||-8.8345588739213|-8.8345588739213|-8.9033987583382|-8.9482207366342|-9.0152451272932|-9.0279571269431|-9.0279571269431|-9.0992369886008|-9.0992369886008|-9.0992369886008|-9.0992369886008|-9.0992369886008|-9.0992369886008|-9.0992369886008|-9.0992369886008|-9.0992369886008|-9.0992369886008|-9.1842809462985|-9.1842809462985|-9.1842809462985|-9.1842809462985|-9.1842809462985|-9.1842809462985|-9.2819786363664||8.4238217153581|8.4238217153581|8.4238217153581|8.3348022344413|8.1575580573416|8.0822860903581|8.0030962302773|-8.7401726880584|-8.7401726880584|-8.7401726880584|-8.7401726880584|-8.8068588220316|-8.8942875821543|-9.046430477296|-9.217145532143|-9.3223840326865|-9.3787597650509|-9.4813998004045|-9.6111967071211||-9.6111967071211|-9.6111967071211|-9.6718246874894|-9.6718246874894|-9.6718246874894|-9.6718246874894|-9.9259166118928|9.1493515476043|9.1493515476043|9.1493515476043|9.1493515476043|9.1493515476043|9.1493515476043|9.145945759223|8.9457729873902|8.7253031794502|8.5453364125306|8.5270407720203|8.5186563646125|8.4144024484338|8.4144024484338|8.4144024484338|8.4144024484338|8.4144024484338||-9.1970960454954|-9.1970960454954|-9.3098285282998|-9.4008492823007|-9.4008492823007|-9.4008492823007|-9.4008492823007|-9.5576103390987|-9.6201231415333|-9.7584701572592|-9.8744686192857|-9.8744686192857|-10.083298213679|-10.114380668954|-10.114380668954|-10.13054672665|-10.13054672665|-10.13054672665|-10.13054672665|-10.13054672665|-10.13054672665|-10.13054672665|-10.13054672665|-10.13054672665|-10.202454753299|-10.202454753299|-10.202454753299|-10.452172221497|-10.566858280318||-10.59476315315|-10.59476315315|9.6483903247671|9.6483903247671|9.6483903247671|9.6483903247671|9.6483903247671|9.6483903247671|9.6483903247671|9.6483903247671|9.6483903247671|9.6483903247671|9.6483903247671|9.6483903247671|9.6483903247671|9.6483903247671|9.6483903247671|9.6483903247671|9.6483903247671|9.6483903247671|9.6483903247671|9.6483903247671|9.6483903247671|9.6483903247671|9.6483903247671|9.6483903247671|9.6483903247671|9.6483903247671|9.6483903247671|9.4454337577639||9.3738149515587|9.2836837097228|9.2096486405333|9.0573874928113|9.0417130760641|9.0417130760641|9.0191251759497|8.9544204795595|8.9544204795595|8.9544204795595|8.8226893835858|8.7652106741618|8.6918650178201|8.6918650178201|8.5359615250966|8.2757543483071|8.2757543483071|8.2625646940708|8.2625646940708|8.2625646940708|8.2625646940708|8.2625646940708|8.2625646940708|8.2625646940708|8.2625646940708|8.0900715580516|8.0084126515447|7.725458997627|-8.7517860671674|-8.7517860671674|-8.7517860671674
08858|991134|/equities/ecn-capital-corp|TSX|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862|2.5685990145862||2.5223321176304|2.4981468625348|2.3868299929611|||2.3659221428757|2.3366145889805|2.3366145889805|2.3366145889805|2.3366145889805|2.3366145889805|2.3366145889805|2.2362383649135|2.2339981835301|2.2339981835301|2.2238868255544|2.1607074096389|2.1282860387902|2.0275401925092|1.9347669256005|1.88302711813|-2.5094046293362|-2.5094046293362|-2.5094046293362|-2.5094046293362|-2.5094046293362|-2.5094046293362|-2.5094046293362|-2.5094046293362|-2.5094046293362|-2.5094046293362|-2.5094046293362|-2.6246163512451|2.0984984075603|2.0984984075603|2.0452759570079|2.0430844565449|1.9617604172029|1.9358153902207|1.9358153902207|1.8331283422216|1.7310012670217|-2.0804615634652|-2.0804615634652|-2.0804615634652|-2.0804615634652|-2.0804615634652|-2.1227351513143|-2.2530390450949|-2.3255988634952|-2.4122207593191|-2.4122207593191|-2.4374675696943|-2.5738527979955|-2.5983016179182|-2.5983016179182|-2.5983016179182|-2.5983016179182|-2.5983016179182||-2.5983016179182|-2.5983016179182|-2.5983016179182|-2.5983016179182|-2.6145018787492|-2.6230769834022|-2.6230769834022|-2.6230769834022|-2.6230769834022|-2.6230769834022|-2.6230769834022|-2.6230769834022|-2.6306410322697|-2.6465454642542|-2.6637597825507|-2.6637597825507|-2.6858441328981|-2.7159246404118|-2.7159246404118|-2.7159246404118|-2.7419748476929|-2.7419748476929|-2.8113608682361|2.4906997803326||2.4906997803326|2.4906997803326|2.4906997803326|2.4906997803326|2.4906997803326|2.4906997803326|2.4906997803326|2.4906997803326|2.4906997803326|2.4906997803326|2.4906997803326|2.4906997803326|2.4906997803326|2.4906997803326|2.4906997803326|2.4906997803326|2.4906997803326|2.4906997803326|2.4906997803326||-2.8148013582451|-2.8148013582451|-2.8148013582451|-2.8200571526668|-2.8579410743298|-2.8579410743298|-2.858484851771|-2.858484851771|-2.858484851771|-2.858484851771|-2.858484851771|-2.8969276740081|-2.9304662430148|-2.9304662430148|-2.946073541361|-2.9837620783565|-2.9837620783565|-2.9837620783565|-2.9837620783565|-2.9837620783565|-2.9837620783565|-3.0208790723398|-3.0208790723398|-3.0208790723398||-3.0208790723398|-3.0208790723398|-3.031631064556|-3.031631064556|-3.031631064556|-3.170701133037|2.8413096857777|2.8413096857777|2.8413096857777|2.8413096857777|2.8413096857777|2.8413096857777|2.8413096857777|2.8413096857777|2.8209686162431|2.8209686162431|2.8038540948716|-3.1901898558555|-3.1901898558555|-3.1901898558555|-3.1901898558555|-3.1901898558555|-3.1901898558555|-3.1901898558555|-3.1901898558555|-3.1901898558555|-3.1901898558555|-3.1901898558555|-3.1901898558555||-3.1901898558555|-3.1901898558555|-3.1901898558555|-3.1901898558555|2.8039382317846|2.8039382317846|2.8039382317846|2.8039382317846|2.8039382317846|2.8039382317846|2.8039382317846|2.8039382317846|2.8039382317846|2.8039382317846|2.8039382317846|2.8039382317846|2.8039382317846|2.8039382317846|2.8039382317846|2.8039382317846|2.8039382317846|2.8039382317846|2.7154867891013|2.6522076398729|-3.1555390159056|-3.1555390159056|-3.1555390159056|-3.1555390159056|-3.1555390159056|-3.1555390159056||-3.1555390159056|-3.1555390159056|-3.1555390159056|-3.1555390159056|-3.1555390159056|-3.1555390159056|-3.1555390159056|-3.1555390159056|-3.3183767707|-3.3904185594066|-3.4437983500675|3.0039640733273|3.0039640733273|3.0039640733273|3.0039640733273|3.0039640733273|3.0039640733273|3.0039640733273|3.0039640733273|3.0039640733273|3.0039640733273|2.9335710945693|-3.1927349524601|-3.1927349524601|-3.1927349524601|-3.1927349524601|-3.1927349524601|-3.1927349524601|-3.1927349524601|-3.1927349524601|-3.1927349524601
08859|40485|/equities/element-financial-corp|TSX|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.706435287074|21.498464479656|21.498464479656|21.498464479656|21.498464479656|21.498464479656|21.498464479656|21.357738166618|21.284709459729|20.959461135502|20.959461135502|20.959461135502|20.959461135502|20.959461135502|20.959461135502|20.959461135502|20.959461135502||20.959461135502|20.959461135502|20.959461135502|||20.959461135502|20.959461135502|20.959461135502|20.959461135502|20.959461135502|20.959461135502|20.959461135502|20.959461135502|20.959461135502|20.959461135502|20.903369663667|20.903369663667|20.903369663667|20.853188777976|20.852709109047|20.717454069697|20.450504746529|20.322227547006|20.218586150624|20.103983976022|20.052204663638|19.864671979882|19.810098225493|19.810098225493|19.810098225493|19.638998833651|19.56944300439|19.446046795073|19.186718796826|19.152187717332|19.11763931544|19.11763931544|19.11075940877|19.11075940877|-19.887156927794|-19.887156927794|-19.887156927794|-19.887156927794|-19.932573271934|-19.932573271934|-19.932573271934|-19.932573271934|-19.932573271934|-19.932573271934|-19.932573271934|-19.932573271934|-20.179526277322|-20.27063823263|-20.27063823263|-20.27063823263|-20.27063823263|-20.27063823263|-20.27063823263|-20.27063823263||-20.27063823263|-20.27063823263|-20.27063823263|-20.27063823263|-20.27063823263|-20.27063823263|-20.27063823263|-20.407375818272|-20.630416346677|-20.767983320181|-20.767983320181|-20.768441323151|-20.768441323151|-20.768441323151|-20.947712187094|-20.99859474829|-20.99859474829|-21.096771438157|-21.390828918571|-21.390828918571|-21.511476330354|-21.684626941993|-21.684626941993|-21.684626941993||-21.684626941993|-21.684626941993|-21.684626941993|-21.684626941993|-21.6896632634|-21.6896632634|-21.740458309351|-21.740458309351|-21.740458309351|-21.844953126045|20.486441033413|20.486441033413|20.486441033413|20.486441033413|20.486441033413|20.486441033413|20.486441033413|20.486441033413|20.486441033413||20.486441033413|20.486441033413|20.486441033413|20.486441033413|20.486441033413|20.486441033413|20.486441033413|20.486441033413|20.486441033413|20.486441033413|20.486441033413|20.486441033413|20.486441033413|20.486441033413|20.486441033413|20.486441033413|20.253267492774|19.841129742201|19.626514794981|19.626514794981|19.626514794981|19.626514794981|19.626514794981|19.626514794981||19.626514794981|19.626514794981|19.626514794981|19.626514794981|19.626514794981|19.626514794981|19.626514794981|19.626514794981|19.491247424577|19.491247424577|19.491247424577|19.491247424577|19.491247424577|19.491247424577|19.491247424577|19.491247424577|19.491247424577|19.491247424577|19.491247424577|19.491247424577|19.491247424577|19.345275306144|19.272838480084|19.272838480084|19.272838480084|19.272838480084|19.272838480084|19.272838480084|19.272838480084||19.272838480084|19.272838480084|19.272838480084|19.272838480084|18.974523723382|18.974523723382|18.607247869459|18.413053451078|-18.15747213975|-18.15747213975|-18.15747213975|-18.15747213975|-18.15747213975|-18.15747213975|-18.15747213975|-18.15747213975|-18.15747213975|-18.15747213975|-18.15747213975|-18.15747213975|-18.385802063847|-18.432003111204|-18.659964272788|-18.659964272788|-18.659964272788|-18.668010135777|-18.668010135777|-18.668010135777|-18.668010135777|-18.760888860782||-18.760888860782|-18.760888860782|-18.760888860782|-18.760888860782|-18.760888860782|-18.760888860782|-18.817654925541|-18.90183897146|-19.098154811157|-19.241282864956|-19.470870464541|-19.48514279299|-19.48514279299|-19.48514279299|-19.48514279299|-19.48514279299|-19.48514279299|-19.682212734579|-19.682212734579|18.34597366388|18.34597366388|18.34597366388|18.34597366388|18.337749990439|18.333105782476|18.333105782476|18.333105782476|18.333105782476|18.273099985588|18.273099985588|18.273099985588
08860|24528|/equities/emera-incorporated|TSX|-49.2758489341|-49.731498052727|-50.296353589298|-50.296353589298|-50.296353589298|-50.296353589298|-50.296353589298|-50.380947601797|-50.687011963401|-50.687011963401|-50.687011963401|-50.687011963401|-50.687011963401|-51.244456880925|-51.595626546569|49.170077179043|49.170077179043|49.170077179043|49.170077179043|49.170077179043|49.170077179043|49.170077179043|49.170077179043|49.055086186824|48.881209324133|48.370256198202|48.370256198202|48.178061764279|48.06284723551||47.71205383176|47.404168755563|47.404168755563|||47.404168755563|47.404168755563|47.404168755563|47.404168755563|47.404168755563|47.404168755563|47.404168755563|47.043819224624|47.043819224624|47.043819224624|47.043819224624|47.035355872344|46.478831961028|46.478831961028|46.478831961028|46.478831961028|46.478831961028|46.478831961028|46.478831961028|46.478831961028|46.478831961028|46.478831961028|46.478831961028|46.478831961028|46.478831961028|46.478831961028|46.342035190123|45.744610929511|45.744610929511|45.645077352198|45.645077352198|45.616195922066|45.490950456439|45.490950456439|45.490950456439|45.431336154737|44.480927509509|-47.980704187668|-47.980704187668|-47.980704187668|-47.980704187668|-47.980704187668|-47.980704187668|-47.980704187668|-47.980704187668|-48.129116137068|45.428513615091|45.428513615091|45.428513615091|45.428513615091|45.428513615091|45.428513615091|45.428513615091|-48.267355323465||-48.267355323465|-48.267355323465|-48.267355323465|-48.267355323465|-49.43261589014|-50.44396901969|-50.44396901969|-50.856632930745|-51.786260956647|-52.280147517748|-52.280147517748|-52.280147517748|-52.280147517748|-52.280147517748|-52.280147517748|-52.280147517748|-52.280147517748|-52.280147517748|-52.280147517748|-52.280147517748|-52.280147517748|-52.280147517748|-52.337943568304|-52.725701153832||-52.725701153832|-52.725701153832|-52.725701153832|-52.725701153832|-52.725701153832|-52.725701153832|-52.725701153832|-52.725701153832|-52.725701153832|-52.725701153832|-52.725701153832|-52.725701153832|-52.725701153832|-52.725701153832|-53.503095896933|-53.503095896933|-53.503095896933|-53.503095896933|-53.503095896933||-53.566216874888|-53.688296239432|-54.50255130933|-55.338389546852|53.476604913608|53.476604913608|53.476604913608|53.476604913608|53.07123001299|53.04969923454|53.02744211044|52.574381868995|-54.839764901388|-54.839764901388|-54.839764901388|-54.839764901388|-54.839764901388|-54.839764901388|-54.839764901388|-55.486290159278|-55.486290159278|-55.486290159278|-55.486290159278|-55.486290159278||-55.486290159278|-55.486290159278|-55.509211423721|-55.706310646433|-55.706310646433|-56.16089989598|-56.454406054134|-56.454406054134|-56.454406054134|-56.454406054134|-56.887672935719|-56.910191362428|-57.352992182889|-57.631656573789|-57.700746940704|-57.700746940704|-57.732714363493|-57.732714363493|-58.219902307988|-58.219902307988|-58.219902307988|-58.219902307988|-58.219902307988|-58.492277468802|-58.492277468802|-58.492277468802|-58.492277468802|56.529161964385|56.529161964385||56.529161964385|56.529161964385|56.529161964385|56.529161964385|56.529161964385|56.529161964385|56.529161964385|56.529161964385|56.529161964385|56.344791991493|56.344791991493|56.344791991493|56.344791991493|56.344791991493|56.344791991493|56.344791991493|56.344791991493|56.083101280289|56.026608818054|56.026608818054|55.830678058201|55.723556617154|55.723556617154|55.723556617154|55.723556617154|55.723556617154|55.723556617154|55.723556617154|55.079509208879|54.624730691072||54.500256865948|53.801397263706|52.952300034632|52.952300034632|52.952300034632|52.952300034632|52.346668323802|52.346668323802|52.346668323802|52.346668323802|52.346668323802|52.346668323802|52.346668323802|52.346668323802|52.174003180253|52.174003180253|52.174003180253|52.174003180253|52.174003180253|52.174003180253|52.174003180253|52.174003180253|52.174003180253|52.174003180253|52.174003180253|52.174003180253|52.174003180253|52.174003180253|52.174003180253|52.174003180253|52.174003180253
08861|24529|/equities/empire-company-ltd|TSX|-35.681683181198|-35.681683181198|-35.681683181198|-35.681683181198|-35.681683181198|-35.681683181198|-36.097425273691|-36.257695308035|-36.378830290178|-36.40758742264|-36.470072249235|-36.470072249235|-36.470072249235|-36.470072249235|-36.470072249235|-36.470072249235|-36.470072249235|-36.470072249235|-36.503413571489|-36.503413571489|-36.503413571489|-36.503413571489|-36.584903705531|-36.722670224435|-36.874077535478|-36.89786330948|-36.950814697662|-36.950814697662|-36.950814697662||-36.950814697662|-36.950814697662|-36.950814697662|||-36.950814697662|-36.950814697662|-36.971685730282|-36.971685730282|-36.989653201968|-37.337946781484|-39.546607636707|36.692371402906|-38.63891197462|-38.63891197462|-38.63891197462|-38.63891197462|-38.63891197462|-38.63891197462|-38.63891197462|-38.63891197462|-38.63891197462|-38.817678835868|-39.511309944787|-39.700900752455|-39.719888800945|-40.450432585971|-40.575698178425|-40.575698178425|-40.575698178425|-40.575698178425|-40.575698178425|-41.236330131044|38.584717499192|38.584717499192|38.559129223752|38.43793570545|38.43793570545|38.308819315463|37.684034444704|37.684034444704|37.399484742366|36.55887085937|36.229300785313|36.156163205512|36.156163205512|36.156163205512|36.156163205512|36.156163205512|36.070267157279|36.070267157279|36.070267157279|36.070267157279|36.070267157279|36.070267157279|36.070267157279|36.070267157279|36.070267157279|36.043325676298||36.043325676298|36.043325676298|35.569250598854|35.293015797404|35.293015797404|35.293015797404|35.293015797404|35.293015797404|35.293015797404|35.293015797404|35.237303351717|35.237303351717|35.237303351717|35.237303351717|35.237303351717|35.005338032331|34.492596660814|-36.14548505454|-36.14548505454|-36.14548505454|-36.14548505454|-36.166093970987|34.621697957648|34.621697957648||34.621697957648|34.621697957648|34.621697957648|34.621697957648|34.621697957648|34.621697957648|34.621697957648|34.621697957648|34.621697957648|34.621697957648|34.621697957648|34.621697957648|34.621697957648|34.621697957648|34.621697957648|34.621697957648|34.621697957648|-36.345916034245|-36.345916034245||-36.345916034245|-36.506018587245|-36.896686284954|-37.06353878226|-37.316710622731|35.910863545271|35.910863545271|35.910863545271|35.910863545271|35.910863545271|35.910863545271|35.910863545271|35.910863545271|35.910863545271|35.910863545271|35.910863545271|35.910863545271|35.910863545271|35.910863545271|35.910863545271|35.910863545271|35.910863545271|35.910863545271|35.910863545271||35.382069749669|35.001187398518|34.64520928869|34.338565376173|34.079516228449|-35.520538581154|-35.520538581154|-35.520538581154|-35.520538581154|-35.520538581154|-35.520538581154|-35.520538581154|-35.520538581154|-35.520538581154|-35.557446744409|-35.557446744409|-35.557446744409|-35.697161862548|-36.139068812459|-36.278408706552|-36.315380882782|-36.315380882782|-36.356043021199|-36.356043021199|-36.356043021199|-36.356043021199|-36.356043021199|-36.356043021199|-36.356043021199||-36.356043021199|-36.356043021199|-36.356043021199|-36.651157556107|-36.805325746931|-36.805325746931|-36.805325746931|-36.914969986325|-36.914969986325|-36.914969986325|-36.914969986325|-37.127188331159|35.180750624483|35.180750624483|35.180750624483|35.180750624483|35.180750624483|35.180750624483|35.180750624483|35.180750624483|35.180750624483|35.180750624483|35.180750624483|35.180750624483|35.180750624483|35.180750624483|35.180750624483|35.180750624483|35.175833349034|35.004816722655||34.525906774494|-36.400553022731|-36.400553022731|-36.400553022731|-36.400553022731|-36.400553022731|-36.400553022731|-36.400553022731|-36.400553022731|-36.400553022731|-36.631170788196|-36.726322692593|-36.726322692593|-36.789021160263|-36.789021160263|-36.789021160263|-36.789021160263|-36.789021160263|-36.789021160263|-37.017804518958|-37.82265968237|35.880227439263|35.880227439263|35.880227439263|35.880227439263|35.880227439263|35.880227439263|35.880227439263|35.880227439263|35.880227439263|35.880227439263
08862|24524|/equities/endeavour-silver|TSX|-2.4061768772707|-2.435752007973|-2.4389386986974|-2.4389386986974|-2.4389386986974|-2.4389386986974|-2.4389386986974|-2.4389386986974|-2.485487352398|-2.51137482964|-2.5704164752584|-2.6282440138716|-2.6282440138716|-2.6282440138716|-2.6282440138716|-2.6282440138716|-2.6536044757519|-2.7251161779467|-2.7965817764374|-2.7965817764374|-2.7965817764374|-2.7965817764374|-2.7965817764374|-2.7965817764374|-2.7965817764374|-2.8038047217259|-2.8038047217259|-2.8742274336163|-2.9899104647361||-2.9899104647361|-3.0593448537944|-3.0870602600904|||-3.0870602600904|-3.0870602600904|-3.0870602600904|-3.0870602600904|-3.0870602600904|-3.0870602600904|-3.0870602600904|-3.0870602600904|-3.0870602600904|-3.0870602600904|-3.0870602600904|-3.089511486461|-3.1205683246478|-3.1850535506345|-3.1850535506345|-3.1850535506345|-3.1850535506345|-3.1850535506345|-3.1850535506345|-3.1850535506345|-3.1850535506345|-3.1850535506345|-3.1850535506345|-3.1850535506345|-3.1850535506345|-3.1850535506345|-3.1850535506345|-3.1850535506345|-3.1850535506345|-3.1850535506345|-3.1850535506345|-3.2364246096763|-3.2364246096763|-3.2364246096763|-3.3179076596261|-3.3179076596261|-3.3179076596261|-3.3471195614074|-3.444021732248|-3.4852738432397|-3.4852738432397|-3.50752642997|-3.5121142239728|-3.5121142239728|-3.5121142239728|-3.5121142239728|-3.5121142239728|-3.5121142239728|-3.5121142239728|-3.5121142239728|-3.5121142239728|-3.5121142239728|-3.5121142239728|-3.5121142239728||-3.5121142239728|-3.5121142239728|-3.5121142239728|-3.5121142239728|-3.5121142239728|-3.5121142239728|-3.5121142239728|-3.5121142239728|-3.634571323942|-3.6823014662784|-3.7651253244662|-3.7651253244662|-3.8365948537077|-3.8365948537077|-3.8365948537077|-3.8365948537077|-3.8365948537077|-3.8365948537077|-3.8656609565114|-3.9454566405984|-3.9571686628391|-3.9571686628391|-4.0335208313255|-4.1022452664141||-4.2200334575865|-4.2200334575865|-4.2200334575865|-4.2200334575865|-4.2200334575865|-4.2200334575865|-4.2200334575865|-4.2200334575865|-4.2200334575865|-4.2200334575865|-4.2200334575865|-4.2333705720077|-4.3015229632203|-4.3983587213958|-4.4626209546686|-4.5334674969383|-4.609898310025|-4.609898310025|-4.6476647248086||-4.8013758382455|-4.8013758382455|-4.9304175863945|-4.9778844817299|-4.9778844817299|-4.9778844817299|-5.1382049966541|4.4640012236556|4.4640012236556|4.4640012236556|4.4640012236556|4.4640012236556|4.4640012236556|4.3544460106912|4.0621622457573|3.9546247206871|3.8651385266189|3.6451540874777|-4.0554569324643|-4.0554569324643|-4.0554569324643|-4.0554569324643|-4.0554569324643|-4.0554569324643||-4.0554569324643|-4.0554569324643|-4.0554569324643|-4.0554569324643|-4.0554569324643|-4.0554569324643|-4.0554569324643|-4.0932854768071|-4.223650561045|-4.2957227343436|-4.3569141752318|-4.3637935592946|-4.4942150992615|-4.5518395481854|-4.5518395481854|-4.6481549804243|-4.7089677815638|-4.7089677815638|-4.7089677815638|-4.7089677815638|-4.7089677815638|-4.7089677815638|-4.7089677815638|-4.7089677815638|-4.7382975159974|-4.8100527457496|-4.8228360736923|-4.9467623592037|-4.998625079859||-5.0112038621057|-5.0112038621057|-5.0757822735165|-5.1472580149278|-5.3086200769859|-5.3631888027674|-5.4863208792481|-5.9016309269547|-5.9016309269547|-5.9016309269547|-5.9016309269547|-5.9016309269547|-5.9016309269547|-5.9016309269547|-5.9016309269547|-5.9016309269547|5.2954856400277|5.2954856400277|5.2954856400277|5.2954856400277|5.2954856400277|5.2954856400277|5.2954856400277|5.2954856400277|5.2954856400277|5.2954856400277|5.2954856400277|5.1127907882239|5.1127907882239|4.9186565489797||4.8190629847876|4.7670144116472|4.7422382341039|4.6514976154889|4.6514976154889|4.4455527079465|4.3483921435543|4.2671023902042|4.2138914483985|4.2138914483985|4.1821516685866|4.1821516685866|4.1821516685866|4.1821516685866|4.0840574826557|3.9635897435473|3.9635897435473|3.8368487898678|-4.3577095304063|-4.3577095304063|-4.3577095304063|-4.3651344818978|-4.3651344818978|-4.3651344818978|-4.3651344818978|-4.3651344818978|-4.3765561699906|-4.3765561699906|-4.3765561699906|-4.4256179597686|-4.5334644612019
08863|24531|/equities/enerplus-corp|TSX|19.310832401981|18.424258228662|-19.870893330858|-19.870893330858|-19.870893330858|-19.870893330858|-19.870893330858|-19.870893330858|-19.870893330858|-19.870893330858|-19.870893330858|-19.870893330858|-19.870893330858|-19.870893330858|-19.870893330858|-19.870893330858|-20.037659905007|-20.230176790611|-20.726307506977|-20.814558096463|-20.814558096463|-20.814558096463|-20.863952605519|-20.88284231973|-20.88284231973|-21.065162180941|-21.065162180941|-21.065162180941|-21.065162180941||-21.065162180941|-21.065162180941|-21.065162180941|||-21.065162180941|-21.065162180941|-21.065162180941|-21.065162180941|-21.065162180941|-21.065162180941|-21.065162180941|-21.065162180941|-21.114069301862|-21.606187960592|-21.704428669218|-21.704428669218|-21.885475472613|-22.453861691338|-22.695958112988|-22.856602806495|-22.856602806495|-22.856602806495|-22.973446999045|-23.015496635936|-23.2528974935|-23.2528974935|-23.2528974935|-23.424145414443|-23.424145414443|-23.424145414443|-23.424145414443|-23.995161800485|-24.104906470098|-24.104906470098|-24.104906470098|-24.104906470098|-24.104906470098|-24.640450484795|22.913696174619|22.913696174619|22.913696174619|22.913696174619|22.913696174619|22.913696174619|22.913696174619|22.913696174619|22.913696174619|22.913696174619|22.913696174619|22.913696174619|22.808021039135|22.808021039135|22.523356616902|-24.094559621787|-24.094559621787|-24.094559621787|-24.094559621787|-24.094559621787||-24.094559621787|-24.094559621787|-24.19619982762|-24.19619982762|-24.19619982762|-24.19619982762|-24.19619982762|-24.19619982762|-24.19619982762|-24.19619982762|-24.19619982762|-24.19619982762|22.646281776506|22.646281776506|22.646281776506|22.646281776506|22.646281776506|22.646281776506|22.646281776506|22.646281776506|22.646281776506|22.646281776506|22.646281776506|22.646281776506||22.325312784069|21.919237325317|21.800262554626|21.618070611402|21.553410540074|21.542247087183|21.542247087183|21.542247087183|21.542247087183|21.542247087183|21.542247087183|21.542247087183|21.542247087183|21.542247087183|21.542247087183|21.542247087183|21.542247087183|21.542247087183|20.899163650608||20.857403780726|20.709133201507|20.709133201507|20.709133201507|20.709133201507|20.179524110492|20.179524110492|20.179524110492|20.179524110492|19.95502797623|19.570585478892|19.295537606127|19.295537606127|18.698930995604|18.67878097781|18.67878097781|18.67878097781|18.581423486697|18.434358399695|-19.809517583829|-19.809517583829|-19.809517583829|-19.809517583829|-19.809517583829||-19.809517583829|-19.809517583829|-19.809517583829|-19.809517583829|-19.809517583829|-19.809517583829|-19.960575644156|-20.210278142112|-20.210278142112|-20.297508811087|-20.297508811087|-20.297508811087|-20.297508811087|-20.297508811087|-20.297508811087|-20.297508811087|-20.297508811087|-20.297508811087|-20.297508811087|-20.297508811087|-20.297508811087|-20.297508811087|-20.297508811087|-20.559545358753|-20.559545358753|-20.559545358753|-20.559545358753|-20.559545358753|-20.559545358753||-20.559545358753|-20.559545358753|-20.559545358753|-20.559545358753|-20.647578961695|-20.647578961695|-20.647578961695|-20.719079317246|-20.719079317246|-20.719079317246|-20.719079317246|-20.719079317246|-20.842310496606|19.051273160347|19.051273160347|19.051273160347|19.051273160347|19.051273160347|19.051273160347|19.051273160347|19.051273160347|19.051273160347|19.051273160347|19.051273160347|19.051273160347|19.051273160347|19.028175725329|19.028175725329|18.950751823174|18.64305659796||18.616538940216|18.616538940216|18.616538940216|18.616538940216|-20.662071904237|-20.662071904237|-20.662071904237|-20.662071904237|-20.662071904237|-20.662071904237|-20.662071904237|-20.662071904237|-20.662071904237|-20.662071904237|-20.662071904237|-20.916745725269|-21.140273799493|-22.476415252238|-22.756016518837|-23.35618409119|-23.35618409119|-23.35618409119|-23.35618409119|-23.35618409119|-23.35618409119|-23.35618409119|-23.35618409119|-23.35618409119|-23.35618409119|-23.35618409119|-23.35618409119
08864|951615|/equities/lowell-copper-ltd|TSX|-6.2989701362454|-6.3844110802371|-6.4282246263363|-6.4282246263363|-6.4282246263363|-6.4282246263363|-6.4282246263363|-6.4282246263363|-6.4282246263363|-6.4282246263363|-6.4574716523332|-6.4799684633858|-6.4816166229055|-6.4816166229055|-6.4816166229055|-6.5740184857896|-6.6175844407438|-6.6175844407438|-6.711015336812|-6.711015336812|-6.711015336812|-6.711015336812|-6.711015336812|-6.7336282653946|-6.7695871374495|-6.8368358255766|-6.8368358255766|-6.8703731035018|-7.1512476840311||-7.2549975358439|-7.25974165244|-7.25974165244|||-7.25974165244|-7.25974165244|-7.25974165244|-7.25974165244|-7.25974165244|-7.328033957722|-7.328033957722|-7.328033957722|-7.3472600356762|-7.4458443473914|6.7146012365648|6.7146012365648|6.7146012365648|6.7146012365648|6.7146012365648|6.7146012365648|6.6651124225534|6.6012361829454|6.3941513239205|6.2735014689035|6.1413902719889|6.0393112030749|6.0393112030749|6.0393112030749|5.8764335840845|5.8764335840845|5.8764335840845|5.8764335840845|5.8764335840845|5.8764335840845|5.8764335840845|5.8764335840845|5.8764335840845|5.8764335840845|5.8764335840845|5.6768706606388|-6.4525546017009|-6.4525546017009|-6.4525546017009|-6.4525546017009|-6.4525546017009|-6.4525546017009|-6.4525546017009|-6.4525546017009|-6.4525546017009|-6.4525546017009|-6.4525546017009|-6.4525546017009|-6.4525546017009|-6.4525546017009|-6.4525546017009|-6.4525546017009|-6.4525546017009|-6.4525546017009||-6.4525546017009|-6.4525546017009|-6.4542756898682|-6.4542756898682|-6.4542756898682|-6.4913107073739|-6.4913107073739|-6.4913107073739|-6.7325676190009|-6.8914641525072|-6.9505111849507|-6.9505111849507|-6.9785940220572|-6.9785940220572|6.2681258374949|6.2681258374949|6.2681258374949|6.2681258374949|6.2681258374949|6.2681258374949|6.2681258374949|6.2681258374949|6.2681258374949|6.2681258374949||6.2681258374949|6.2681258374949|6.2681258374949|6.19347330536|5.9533038559396|-6.8279427778035|-6.8279427778035|-6.8279427778035|-6.8279427778035|-6.8279427778035|-6.8279427778035|-6.8279427778035|-6.8871586070358|-7.0837873602244|6.2800788188468|6.2800788188468|6.2800788188468|6.2800788188468|6.2800788188468||6.2800788188468|6.2800788188468|6.2800788188468|6.2800788188468|6.2800788188468|6.2800788188468|6.2800788188468|6.2800788188468|6.2800788188468|6.2800788188468|6.2800788188468|6.2800788188468|6.2800788188468|6.2800788188468|6.0705604082874|6.0705604082874|6.0334005363045|5.856555807067|-6.543988427673|-6.543988427673|-6.543988427673|-6.543988427673|-6.543988427673|-6.543988427673||-6.543988427673|-6.543988427673|-6.5464011289688|-6.5464011289688|-6.5464011289688|-6.5464011289688|-6.5464011289688|-6.5464011289688|-6.6932238316108|-6.8281225133892|-6.8281225133892|-6.8281225133892|-6.9777570227259|-6.9777570227259|-6.9777570227259|-6.9777570227259|-6.9777570227259|-6.9777570227259|-6.9777570227259|-6.9777570227259|-6.9777570227259|-6.9777570227259|-6.9777570227259|-6.9777570227259|-6.9836191313657|-7.0334658244354|-7.1110730810411|-7.3667479271632|-7.5119419357227||-7.5912864116296|-7.5912864116296|6.6776174185665|6.6776174185665|6.6776174185665|6.6776174185665|6.6776174185665|6.6776174185665|6.6776174185665|6.6776174185665|6.6776174185665|6.6776174185665|6.3223525283504|-7.422572450339|-7.422572450339|-7.422572450339|-7.422572450339|-7.564873094543|-7.564873094543|-7.6426367706548|-7.6490408255536|6.8278916321463|6.8278916321463|6.8278916321463|6.8278916321463|6.8278916321463|6.8278916321463|6.8278916321463|6.7159905392005|6.5290678409329||6.5290678409329|6.5290678409329|6.338686508999|6.2002558003206|6.2002558003206|6.2002558003206|6.1219506804964|5.7496675721827|5.51452777906|5.51452777906|5.310030837012|5.2818907153632|5.2818907153632|5.2818907153632|5.0584896021448|4.942518190759|4.942518190759|4.8311311715372|4.7373679736729|-5.5137348180959|-5.5137348180959|-5.5137348180959|-5.5137348180959|-5.5137348180959|-5.5137348180959|-5.5137348180959|-5.5137348180959|-5.5137348180959|-5.5137348180959|-5.5137348180959|-5.7210971397333
08865|42842|/equities/equitable-group-inc.|TSX|87.879795976311|87.879795976311|87.879795976311|87.879795976311|87.671165620652|87.534073047469|87.187382450579|87.187382450579|87.187382450579|86.993756972946|86.145839385631|85.701219275036|85.701219275036|85.701219275036|85.701219275036|85.701219275036|85.701219275036|85.701219275036|85.701219275036|85.701219275036|85.701219275036|85.701219275036|84.924965013441|84.481066930488|83.537298454395|81.653108664741|81.555054847089|81.555054847089|81.555054847089||81.555054847089|81.542409486349|81.542409486349|||81.151711403045|81.151711403045|81.151711403045|81.151711403045|81.151711403045|81.151711403045|80.143013568624|77.774459198563|75.967043151374|75.967043151374|75.967043151374|74.39393683486|74.304652649085|73.695377274698|73.695377274698|72.431528643708|71.598920800002|70.812161120901|70.812161120901|70.812161120901|70.152401245446|69.606310849829|69.606310849829|69.606310849829|69.606310849829|69.606310849829|69.606310849829|69.606310849829|69.606310849829|69.606310849829|69.606310849829|69.606310849829|68.473126947266|68.107067251625|68.107067251625|68.017573622004|65.605084396221|-72.450187460056|-72.450187460056|-72.450187460056|-72.450187460056|-73.172429154837|-73.239922707306|-74.326326196854|-74.326326196854|-75.552025072513|-77.15892054498|-77.231599582109|-77.231599582109|-77.231599582109|-77.231599582109|-77.430111952262|-77.52345601236|-79.026843010322||-79.026843010322|-79.026843010322|-79.026843010322|-79.026843010322|-79.026843010322|-79.026843010322|-79.026843010322|-79.026843010322|-79.026843010322|-79.026843010322|-79.026843010322|-79.026843010322|-79.026843010322|-79.026843010322|-79.393158527365|-80.002399228403|-80.005998159326|-80.054285449121|-80.054285449121|-80.054285449121|-80.054285449121|-80.054285449121|-80.054285449121|-80.054285449121||-80.054285449121|-80.054285449121|-80.054285449121|-80.054285449121|-80.054285449121|-80.054285449121|-80.054285449121|-80.054285449121|-80.054285449121|-80.054285449121|-80.570873704589|-82.37541417616|-83.361298767918|-84.494217360675|79.031133139812|79.031133139812|79.031133139812|79.031133139812|78.100704048169||77.440778783176|76.157940209173|76.157940209173|74.072333480428|74.072333480428|73.477588602249|72.85899050627|71.263321377545|70.718728583249|70.718728583249|70.718728583249|70.672504075261|70.672504075261|70.17333648811|69.839259339816|69.491955652774|68.487170845205|67.32296843654|65.709686439634|-70.383284409275|-70.383284409275|-70.383284409275|-70.383284409275|-70.383284409275||-70.383284409275|-70.383284409275|-70.383284409275|-70.383284409275|-70.383284409275|-70.383284409275|66.231976903055|66.231976903055|66.231976903055|66.231976903055|66.231976903055|65.531945514794|65.531945514794|64.563825925319|64.429713011358|64.429713011358|64.429713011358|64.429713011358|64.067459477952|63.912731159584|63.18859353425|62.935103367455|62.570742840982|62.570742840982|62.50748872251|62.480617684675|62.480617684675|62.480617684675|62.480617684675||62.450133185202|61.957367001435|60.840571110332|60.840571110332|60.840571110332|60.060637466206|59.55405820654|59.55405820654|59.482848176816|59.482848176816|58.104831917924|57.882325400733|57.882325400733|57.882325400733|57.882325400733|57.17948621246|57.17948621246|57.17948621246|57.17948621246|57.17948621246|57.17948621246|57.17948621246|57.17948621246|56.660541465246|-59.731968716487|-59.731968716487|-59.731968716487|-59.731968716487|-59.731968716487|-59.731968716487||-59.731968716487|-59.731968716487|-59.731968716487|-59.731968716487|-59.731968716487|-59.731968716487|-59.731968716487|-59.731968716487|-59.731968716487|-59.731968716487|-60.116155180852|-60.116155180852|-60.116155180852|-60.116155180852|-60.808790255204|-60.808790255204|-60.808790255204|-62.923654609935|-63.711839311671|-65.238711482234|-66.206346227004|-66.609828420562|-67.087585921732|-67.769540675975|-68.090854625762|-68.090854625762|-69.679282061326|64.554863084524|64.554863084524|64.554863084524|64.554863084524
08866|1096521|/equities/ero-copper|TSX|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|-21.959136255354|19.689278966831|19.689278966831|19.689278966831|19.689278966831|19.689278966831|19.689278966831|19.689278966831|19.689278966831|19.689278966831|19.689278966831|19.689278966831|19.689278966831|19.689278966831|19.689278966831||19.689278966831|19.689278966831|19.689278966831|||19.608088262266|19.382876563277|19.381251626772|19.351358833358|19.351358833358|19.351358833358|18.567622015262|16.837357226769|16.133173297688|15.960379866862|15.960379866862|15.960379866862|15.960379866862|15.960379866862|15.960379866862|15.274748384979|-18.3251823606|-18.3251823606|-18.3251823606|-18.3251823606|-18.3251823606|-18.3251823606|-18.3251823606|-18.3251823606|-18.3251823606|-18.3251823606|-18.340203199332|-18.382335764806|-18.382335764806|-18.382335764806|-18.491484914268|-18.99720571885|-19.146339293425|-19.405377145283|-20.641936383281|-20.641936383281|-20.641936383281|-20.641936383281|-20.899692647522|-20.899692647522|-20.899692647522|-20.899692647522|-20.899692647522|-20.899692647522|-20.899692647522|-21.381879931098|-22.084033468703|-22.284481237707|-22.566924411254|-22.729360295884|-22.887067372658|-23.709520188811|-23.729599099646|-23.729599099646||-23.729599099646|-23.729599099646|-23.729599099646|-24.310943609354|-25.146273723025|-25.146273723025|-25.146273723025|-25.192803187258|-25.540337663102|-25.992597267813|-26.537330598508|-26.592033142154|-27.565040887512|-27.565040887512|-27.616462644286|-27.616462644286|-27.616462644286|-27.754958718294|-28.345509945545|-28.608468357911|-28.608468357911|-29.212187572971|26.799466098045|26.799466098045||26.799466098045|26.799466098045|26.799466098045|26.088295579724|-29.023603166916|-29.023603166916|-29.023603166916|-29.023603166916|-29.023603166916|-29.023603166916|-29.023603166916|-29.473212883033|-29.473212883033|-30.11134748675|-30.830386058242|-31.184873677791|-31.388153253515|-31.388153253515|28.529547010442||28.529547010442|28.529547010442|28.529547010442|28.529547010442|28.529547010442|27.62449623322|27.180303849958|27.180303849958|27.180303849958|26.400178175138|26.400178175138|26.400178175138|26.400178175138|26.400178175138|26.400178175138|26.400178175138|26.400178175138|25.641309452241|24.642566257257|24.491822876769|24.491822876769|24.491822876769|24.491822876769|24.491822876769||24.491822876769|24.491822876769|24.491822876769|24.491822876769|24.491822876769|24.491822876769|24.491822876769|24.491822876769|24.491822876769|24.491822876769|24.284246619363|24.214162490787|23.516848614946|-26.165403859353|-26.165403859353|-26.165403859353|-26.165403859353|-26.165403859353|-26.165403859353|-26.165403859353|-26.165403859353|-26.165403859353|-26.545352030414|-26.545352030414|-26.545352030414|-26.545352030414|-26.545352030414|-26.698169444025|-27.589251781672||-27.589251781672|-27.589251781672|-27.589251781672|-27.589251781672|-27.589251781672|-27.589251781672|-27.706389825841|25.011831717863|25.011831717863|25.011831717863|24.377589814281|24.353412030182|24.353412030182|24.353412030182|24.353412030182|23.697123710802|23.595522586048|23.595522586048|23.595522586048|23.595522586048|23.595522586048|23.595522586048|23.108912564582|22.764366234045|22.764366234045|22.764366234045|21.822629280334|-25.090803431606|-25.090803431606|-25.090803431606||-25.090803431606|-25.090803431606|-25.090803431606|-25.090803431606|-25.090803431606|-25.090803431606|-25.090803431606|-25.090803431606|-25.090803431606|-25.090803431606|-25.090803431606|-25.090803431606|-25.090803431606|-25.090803431606|-25.090803431606|-25.090803431606|-25.635893502871|21.366824964892|21.366824964892|21.366824964892|21.366824964892|21.366824964892|21.366824964892|21.366824964892|20.965361652784|19.727027966503|19.727027966503|19.727027966503|19.727027966503|19.727027966503|19.727027966503
08867|40486|/equities/exchange-income-corp|TSX|44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.589828286623|44.326912956281|44.326912956281|44.326912956281|44.326912956281|44.326912956281|44.326912956281|44.326912956281|44.326912956281|44.326912956281|44.326912956281|44.326912956281|44.326912956281|44.305460061016|43.758288795619|-46.788343793041|-46.788343793041|-46.788343793041|-47.166288235902||-47.166288235902|-47.239044933367|-47.239044933367|||-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|-47.239044933367|44.3427207852|44.3427207852|43.819687938756|43.386320008245|43.15591101007|42.731013555839|-45.308068027479|-45.308068027479|-45.308068027479|-45.308068027479|-45.308068027479|-45.308068027479|-45.55340930089|-46.142677424845|-46.14630818201|-46.272866048721|-46.272866048721|-46.272866048721|-46.272866048721|-46.272866048721|-46.272866048721|-46.272866048721|-46.272866048721|-46.272866048721||-46.272866048721|-46.272866048721|-46.272866048721|-46.272866048721|-46.272866048721|-46.272866048721|-46.272866048721|-46.272866048721|-46.272866048721|-47.11596021642|-47.571623166288|-48.032358946497|-48.679332868178|-48.679332868178|-48.715370752105|-48.905412463886|-49.024153108635|-49.024153108635|-49.092381279871|-49.092381279871|-49.092381279871|-49.708756545302|-50.260838512046|-50.294835034252||-50.294835034252|-50.294835034252|-50.294835034252|-50.294835034252|-50.294835034252|-50.294835034252|-50.294835034252|-50.294835034252|-50.444261064398|-50.840845839036|-51.648162806313|-51.843674434123|-51.843674434123|-51.843674434123|-51.843674434123|-51.843674434123|-51.843674434123|-51.843674434123|-51.843674434123||-51.843674434123|-51.843674434123|-52.395749795103|-53.362497475041|-53.542158094323|-53.542158094323|-53.722444466627|-53.722444466627|-53.722444466627|-53.722444466627|-53.722444466627|-53.722444466627|-53.722444466627|-53.722444466627|-53.722444466627|-53.722444466627|-53.722444466627|-53.722444466627|-53.722444466627|-53.722444466627|-53.722444466627|-53.722444466627|-53.869070199791|-53.869070199791||-53.869070199791|-53.869070199791|-53.869070199791|-53.869070199791|-53.869070199791|-54.253967872001|-54.668870158885|-54.668870158885|-54.668870158885|-54.668870158885|-54.668870158885|-54.668870158885|-54.668870158885|-54.668870158885|-54.668870158885|-55.079597334796|-55.079597334796|-55.079597334796|-55.079597334796|-55.079597334796|-55.079597334796|-55.079597334796|-55.990666341708|51.974425716255|51.974425716255|51.933249600567|51.902499445983|51.616480838012|51.616480838012||51.390534942626|51.199944625901|51.199944625901|51.199944625901|51.199944625901|51.199944625901|51.199944625901|-54.639422749746|-54.639422749746|-54.639422749746|-54.639422749746|-54.639422749746|-54.639422749746|-54.639422749746|-54.639422749746|-54.639422749746|-54.639422749746|-55.242692257815|-55.293545910443|52.117724646137|52.117724646137|52.117724646137|52.117724646137|51.964971795132|51.647748380293|51.553608370478|51.249020883398|51.249020883398|51.096690624904|50.610533563755||50.610533563755|50.610533563755|50.610533563755|50.610533563755|50.610533563755|50.01614914168|49.287387002718|49.047514849253|49.047514849253|-52.864971022773|-52.864971022773|-52.864971022773|-52.864971022773|-52.864971022773|-52.864971022773|-52.864971022773|-52.864971022773|-52.864971022773|-52.864971022773|-53.156634283251|-53.587756978719|-53.587756978719|-53.587756978719|-53.587756978719|-53.587756978719|-53.587756978719|-53.587756978719|-53.587756978719|-53.587756978719|-53.587756978719|-54.76362001813
08868|24543|/equities/finning-international-inc|TSX|-40.506150884157|-40.506150884157|-40.57961047438|37.615520652213|37.615520652213|37.615520652213|37.615520652213|37.615520652213|37.615520652213|37.506134015629|37.474195228613|37.474195228613|37.474195228613|37.471328031792|36.869809322638|36.507671378673|36.507671378673|36.507671378673|36.507671378673|36.507671378673|36.2348342501|36.2348342501|36.2348342501|36.2348342501|36.2348342501|36.2348342501|36.2348342501|36.2348342501|36.2348342501||36.2348342501|36.2348342501|36.2348342501|||35.927040056263|35.745234800311|35.745234800311|35.545815071499|35.041624710192|35.041624710192|34.919582019503|-36.534624620498|-36.534624620498|-36.534624620498|-36.534624620498|-36.534624620498|-36.534624620498|-36.534624620498|-36.534624620498|-36.534624620498|-36.534624620498|-36.545693870188|-36.883549473684|-37.384499203277|-37.759999843783|-38.023885934824|-38.148763463756|-38.42529988704|-38.42529988704|-38.42529988704|-38.42529988704|-38.42529988704|-38.42529988704|-38.42529988704|-38.620334470911|-38.873996831648|-38.873996831648|-38.873996831648|-40.262932346672|-40.262932346672|-40.262932346672|-40.291041356246|-40.291041356246|-40.291041356246|-40.291041356246|-40.51415289991|-40.51415289991|-40.51415289991|-40.884057777379|-41.392840245536|-42.237705105091|-42.237705105091|-42.27721765397|-42.27721765397|-42.27721765397|-42.27721765397|-42.27721765397|-42.27721765397||-42.27721765397|-42.27721765397|-42.342463576771|-42.623848477974|-42.682375201677|-42.682375201677|-42.682375201677|-42.682375201677|-43.318923926028|-43.318923926028|-43.790706769517|-43.790706769517|41.058252558498|41.058252558498|41.058252558498|41.058252558498|41.058252558498|41.058252558498|41.058252558498|41.058252558498|41.058252558498|41.058252558498|41.058252558498|-43.858330043447||-43.858330043447|-43.858330043447|-43.858330043447|-43.858330043447|-43.858330043447|-43.858330043447|-43.858330043447|-43.858330043447|-43.858330043447|-44.449812447905|-44.545345663892|-45.384828328939|-46.448419517777|-46.478243662805|43.235190349612|43.235190349612|43.235190349612|43.235190349612|43.235190349612||43.235190349612|43.158568719034|43.158568719034|43.154519137414|43.041133307386|42.31818085989|42.31818085989|42.31818085989|41.640755137698|41.193616294084|41.109575058816|40.923970092003|40.761635741332|40.507652875161|39.992390125301|39.519599986636|39.502333615183|39.216759123139|38.568624511617|37.957497532514|37.957497532514|37.957497532514|37.957497532514|37.957497532514||37.957497532514|37.957497532514|37.957497532514|37.957497532514|37.957497532514|37.957497532514|37.957497532514|37.957497532514|37.957497532514|37.908331057923|37.48536888482|37.043742671298|36.954810336317|36.954810336317|36.954810336317|36.954810336317|36.954810336317|36.954810336317|36.294788575929|36.016432471586|35.272702000222|34.975396577098|34.975396577098|34.975396577098|34.975396577098|34.975396577098|34.975396577098|34.975396577098|34.975396577098||34.504329089299|33.684809556687|33.675904142786|33.675904142786|33.675904142786|33.675904142786|33.675904142786|33.675904142786|33.54654325123|33.54654325123|33.54654325123|33.54654325123|33.54654325123|33.308077795949|33.308077795949|33.032309196223|32.766905361353|-35.032606502651|-35.032606502651|-35.032606502651|-35.032606502651|-35.032606502651|-35.032606502651|-35.032606502651|-35.032606502651|-35.032606502651|-35.032606502651|-35.032606502651|-35.032606502651|-35.032606502651||-35.032606502651|-35.032606502651|-35.032606502651|-35.032606502651|-35.032606502651|-35.032606502651|-35.032606502651|-35.032606502651|-35.032606502651|-35.280673340823|-36.068636278723|-36.068636278723|-36.068636278723|-36.068636278723|-36.068636278723|-36.15181706174|-36.745905905121|-36.836243700531|-36.836243700531|-37.164863762568|-37.164863762568|-37.164863762568|-37.164863762568|-37.164863762568|-37.164863762568|-37.164863762568|-37.424583864446|-37.424583864446|-37.510093318351|-37.790659810578|-38.298779595383
08869|24537|/equities/first-quantum-minerals?cid=24537|TSX|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|11.052881709115|10.710424466681|10.397229288499|10.397229288499|10.397229288499|10.397229288499|10.397229288499|10.397229288499|9.8835883653607|9.4523208976285||-11.861067383452|-11.861067383452|-11.861067383452|||-11.861067383452|-11.861067383452|-11.861067383452|-11.861067383452|-11.861067383452|-11.861067383452|-11.861067383452|-11.861067383452|-11.861067383452|-12.326186384276|-12.725207025823|-13.025230071078|-13.368589557024|-13.694543640715|-13.877826682839|-14.08647372117|-14.398860315375|-15.005122347996|-15.388191457507|-16.049656545583|-16.589062915316|-17.283403275267|-17.567114854142|-18.501808826183|-18.501808826183|-19.022009469905|-19.340010539071|-19.776122931393|-20.294581231973|-20.315089077311|-21.02644604267|-21.02644604267|-21.02644604267|-21.299325162645|-21.299325162645|-21.299325162645|-21.299325162645|-21.299325162645|-24.059806062641|-27.990895909139|-31.665365959475|-31.665365959475|-32.603199883348|-32.603199883348|-32.603199883348|-33.057731145114|-33.057731145114|-33.057731145114|-33.057731145114|-33.057731145114|-33.057731145114|-33.057731145114|-33.057731145114|-33.057731145114||-33.057731145114|-33.057731145114|-33.057731145114|-33.989424380428|-34.33192980474|-34.33192980474|-34.33192980474|-34.33192980474|-34.801032942597|-35.088370766975|-36.103174003968|-36.103174003968|-37.210343593283|-37.210343593283|-37.210343593283|-37.210343593283|-37.210343593283|-37.210343593283|-37.210343593283|-37.210343593283|-37.210343593283|-37.210343593283|-37.210343593283|-37.210343593283||-37.210343593283|-37.210343593283|-37.210343593283|-37.210343593283|-37.210343593283|-37.210343593283|-37.526345850789|-37.526345850789|-37.526345850789|-37.526345850789|-37.526345850789|-37.927771635217|-37.927771635217|-38.527522903197|34.798728536221|34.798728536221|34.798728536221|34.798728536221|34.798728536221||34.798728536221|34.798728536221|34.798728536221|34.798728536221|34.798728536221|34.006921104428|33.426022745765|32.67425839302|32.67425839302|32.259496519719|32.259496519719|32.259496519719|31.777772715527|31.144863676739|31.144863676739|31.144863676739|31.131512932989|30.322793648213|29.465881636375|29.380651975824|29.380651975824|29.380651975824|29.380651975824|29.380651975824||29.380651975824|29.380651975824|29.380651975824|29.380651975824|29.380651975824|29.380651975824|29.380651975824|29.380651975824|29.380651975824|29.380651975824|29.148502483581|28.76777928694|-32.548476664177|-32.548476664177|-32.548476664177|-32.548476664177|-32.548476664177|-32.548476664177|-32.548476664177|-32.548476664177|-32.548476664177|-32.548476664177|-32.548476664177|-33.563101966927|-33.563101966927|-33.563101966927|-33.563101966927|-33.794003283259|-35.145558449159||-35.856732258676|-35.880565728558|-35.880565728558|-35.880565728558|-35.880565728558|-35.880565728558|-35.979516653896|32.171315104381|32.171315104381|32.171315104381|31.099793865301|-34.770419177275|-34.770419177275|-34.770419177275|-34.770419177275|-34.770419177275|-34.770419177275|-34.770419177275|-34.770419177275|-35.319910430092|-36.102121564171|31.878839378629|31.878839378629|31.878839378629|30.857935132687|30.857935132687|30.857935132687|29.724927891299|29.02214123254|28.507681088668||28.507681088668|28.507681088668|28.507681088668|28.313812791222|27.883681574258|27.050201405852|26.116334903869|-29.753354727354|-29.753354727354|-29.753354727354|-29.753354727354|-29.753354727354|-29.753354727354|-29.753354727354|-29.753354727354|-29.753354727354|-30.004283572929|-30.776583614782|-30.776583614782|-32.176204088479|-32.994671480689|27.674157068748|27.674157068748|27.674157068748|27.674157068748|26.70957696293|26.70957696293|-29.937479291152|-29.937479291152|-29.937479291152|-29.937479291152
08870|24544|/equities/fortuna-silver-mines|TSX|-4.3866929640077|-4.4866030999579|-4.5978924244155|-4.6656698289611|-4.6656698289611|-4.671817444084|-4.671817444084|-4.671817444084|-4.7081698202767|-4.7081698202767|-4.7362999147484|-4.7914443221699|-4.7991555851524|-4.7991555851524|-4.7991555851524|-4.877950686197|-5.0366120271998|-5.3342909739103|-5.3601200016784|-5.3601200016784|-5.3601200016784|-5.3601200016784|-5.3601200016784|-5.3601200016784|-5.4043520236484|-5.4043520236484|-5.4043520236484|-5.4043520236484|-5.4126370390308||-5.4126370390308|-5.4126370390308|-5.4126370390308|||-5.4126370390308|-5.4126370390308|-5.4126370390308|-5.4126370390308|-5.4126370390308|-5.4126370390308|-5.4126370390308|-5.4126370390308|-5.4126370390308|4.8678853832475|4.8678853832475|4.8678853832475|4.8678853832475|4.8678853832475|4.8678853832475|4.8678853832475|4.8678853832475|4.8678853832475|4.7487615570748|4.653624029659|4.5420821725249|4.4631260337799|4.4631260337799|4.432084607015|4.2891785261194|4.2891785261194|4.2035315166093|4.0122572459752|3.8672301281354|3.825254081031|3.825254081031|3.825254081031|3.825254081031|3.825254081031|3.825254081031|3.825254081031|3.825254081031|3.825254081031|3.825254081031|3.825254081031|3.825254081031|3.825254081031|3.825254081031|3.825254081031|3.825254081031|3.825254081031|3.7955605845641|3.7955605845641|3.6689563703748|3.6127292262417|3.6102546041655|-3.9590675777521|-3.9590675777521|-3.9590675777521||-3.9590675777521|-3.9590675777521|-3.9590675777521|-3.9590675777521|-3.9590675777521|-3.9590675777521|-3.9590675777521|-3.9590675777521|-4.0747972137758|-4.1553302216341|-4.2122337776807|-4.2122337776807|-4.2122337776807|-4.2122337776807|-4.2122337776807|-4.2122337776807|-4.2122337776807|-4.2122337776807|-4.2122337776807|-4.2474818978472|-4.257202059446|-4.2702244591031|-4.2888681533587|-4.2888681533587||-4.2888681533587|-4.2888681533587|-4.2888681533587|-4.2888681533587|-4.2888681533587|-4.2888681533587|-4.2888681533587|-4.2888681533587|-4.2888681533587|-4.2888681533587|-4.2888681533587|-4.3398534194906|-4.3978926623618|-4.5204363625089|-4.5224291926004|-4.5615879038282|-4.671208856206|-4.8292946343887|-4.8292946343887||-4.8292946343887|-4.8292946343887|-4.9161608489872|-5.0485119060808|4.5415575879732|4.5415575879732|4.5415575879732|4.5415575879732|4.5415575879732|4.5415575879732|4.5415575879732|4.5415575879732|4.5415575879732|4.4339528765854|4.1958368460554|4.1958368460554|4.0664854756349|3.936650646103|-4.4784494077097|-4.4784494077097|-4.4784494077097|-4.4784494077097|-4.4784494077097|-4.4784494077097||-4.4784494077097|-4.4784494077097|-4.4784494077097|-4.4784494077097|-4.4784494077097|-4.4784494077097|-4.4784494077097|-4.541610469965|-4.706789244709|-4.7758770932727|-4.8304189829885|-4.8379657167924|-4.8680766653841|-4.8680766653841|-4.8680766653841|-4.8680766653841|-4.8680766653841|-4.8680766653841|-4.8680766653841|-4.8680766653841|-4.8680766653841|-4.8680766653841|-4.8680766653841|-4.8680766653841|-4.8706407096458|-4.9369638469573|-4.9369638469573|-5.0513489275901|-5.1287209490636||-5.1718776672096|-5.1718776672096|-5.2253469845519|-5.2253469845519|-5.2253469845519|-5.2325886734308|-5.2325886734308|-5.4484318371152|4.9215143358295|4.9215143358295|4.9215143358295|4.9215143358295|4.9215143358295|4.9215143358295|4.9215143358295|4.9215143358295|4.9215143358295|4.9215143358295|4.9215143358295|4.9215143358295|4.9215143358295|4.9215143358295|4.9215143358295|4.9215143358295|4.9215143358295|4.9215143358295|4.9215143358295|4.8383493330286|4.8359436355482|4.7885578517085||4.7885578517085|4.7885578517085|4.7097862698375|4.5978179218305|4.5870199735443|4.4661333622182|4.4262591006187|4.2983435394397|4.2930084589496|4.2930084589496|4.2930084589496|4.2930084589496|4.2930084589496|4.2930084589496|4.2930084589496|4.2930084589496|4.2930084589496|4.2672314250221|4.2663685308286|-4.8052589277067|-4.8052589277067|-4.8052589277067|-4.8052589277067|-4.8052589277067|-4.8052589277067|-4.8052589277067|-4.8052589277067|-4.8052589277067|-4.8052589277067|-4.8052589277067|-4.9125099292109
08871|24538|/equities/franco-nevada-corp|TSX|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-150.86033046159|-152.63537372387|-154.27116166872|-154.27116166872|-154.27116166872|-154.27116166872|-154.27116166872|-154.27116166872||-154.27116166872|-154.27116166872|-154.27116166872|||-154.27116166872|-154.27116166872|-154.27116166872|-154.27116166872|-154.27116166872|-154.27116166872|-154.27116166872|-154.27116166872|-154.27116166872|-156.29573993465|-157.09338053681|-157.09338053681|-157.43431408116|-158.4047946103|-161.3164404904|-163.79326365117|-165.38473979769|-169.06081487666|-170.56812987869|-170.94459041561|-172.45898738399|-173.7033199259|-174.46702193644|-174.92780642406|-174.97700537461|-176.62247817302|-176.62247817302|-176.62247817302|-176.62247817302|-176.62247817302|-179.13663532761|-179.38015463647|-181.95016842745|-182.52857303167|-182.52857303167|-182.52857303167|-182.52857303167|-183.88618489928|-188.36909592623|-196.34788717688|182.44813420034|182.44813420034|182.44813420034|182.44813420034|182.44813420034|182.44813420034|182.44813420034|182.44813420034|180.44848078331|179.05054027329|177.73725988346|-188.26071897177|-188.26071897177|-188.26071897177||-188.26071897177|-188.26071897177|-188.26071897177|-188.26071897177|-189.00994181934|-189.00994181934|-189.00994181934|-189.00994181934|-193.37882651557|-197.27758237245|186.06409151546|186.06409151546|186.06409151546|186.06409151546|186.06409151546|186.06409151546|186.06409151546|186.06409151546|186.06409151546|186.06409151546|186.06409151546|186.06409151546|186.06409151546|186.06409151546||186.06409151546|185.3384460931|185.3384460931|183.19604836625|-194.21130196199|-194.21130196199|-194.21130196199|-194.21130196199|-194.21130196199|-194.21130196199|-194.21130196199|-195.25000302432|-195.25000302432|-195.25000302432|-195.25000302432|-195.25000302432|-195.25000302432|-195.25000302432|-195.25000302432||-195.25000302432|-195.25000302432|-197.48944936459|185.2535585151|185.2535585151|185.2535585151|185.2535585151|185.2535585151|185.10638986067|185.10638986067|185.10638986067|185.10638986067|185.10638986067|183.29876312102|181.99483480381|181.99483480381|181.8062022519|178.53300426535|-192.40449043331|-192.40449043331|-192.40449043331|-192.40449043331|-192.40449043331|-192.40449043331||-192.40449043331|-192.40449043331|-192.40449043331|-192.40449043331|-192.40449043331|-192.40449043331|-192.40449043331|-193.22553736433|-198.6833778671|-202.31097415328|-202.37892004148|-202.37892004148|-205.15764372688|-205.15764372688|-205.15764372688|-207.29659585956|-207.29659585956|-207.29659585956|-207.29659585956|-207.29659585956|-207.29659585956|-207.29659585956|-207.29659585956|-207.29659585956|-208.26456207703|-211.11228926392|-211.3567036811|-214.84078356331|203.13588048315||203.13588048315|203.13588048315|203.13588048315|203.13588048315|203.13588048315|203.13588048315|203.13588048315|203.13588048315|203.13588048315|203.13588048315|203.13588048315|203.13588048315|201.13598824978|199.14497758548|197.64752545693|197.64752545693|197.64752545693|197.64752545693|197.64752545693|197.64752545693|197.64752545693|197.64752545693|197.64752545693|197.64752545693|197.64752545693|197.64752545693|197.64752545693|196.47448015587|194.243303621|191.9810818539||191.9810818539|191.96009369536|190.65676965365|185.54751851436|183.57946562631|182.7442107271|182.7442107271|182.7442107271|182.7442107271|182.7442107271|181.56844124269|181.56844124269|181.56844124269|181.56844124269|177.4743773614|173.66415085012|173.66415085012|173.66415085012|173.66415085012|173.66415085012|173.66415085012|173.66415085012|173.66415085012|173.66415085012|173.06239895483|169.47598737765|166.97332609019|-181.46415448503|-181.46415448503|-181.46415448503|-182.78572469637
08872|24689|/equities/george-weston-ltd|TSX|165.24229645812|165.24229645812|165.24229645812|165.24229645812|165.24229645812|165.24229645812|165.22746953306|165.22746953306|165.22746953306|164.59519823111|164.59519823111|164.59519823111|164.32966971968|163.4854838006|163.4854838006|162.88998356046|161.7317237678|161.7317237678|161.7317237678|161.7317237678|161.45747882159|160.78775417839|158.42083414434|-166.89971637519|-166.89971637519|-166.89971637519|-166.89971637519|-166.89971637519|-166.89971637519||-166.89971637519|-166.89971637519|-166.89971637519|||-166.89971637519|-166.89971637519|-166.89971637519|-166.89971637519|-166.89971637519|-168.52302233148|-168.96307102994|-168.96307102994|-168.96307102994|-168.96307102994|-168.96307102994|-168.96307102994|-168.96307102994|-168.96307102994|-168.96307102994|-168.96307102994|-168.96307102994|-168.96307102994|-168.96307102994|-168.96307102994|-168.96307102994|-168.96307102994|-168.96307102994|-168.96307102994|159.00686359195|159.00686359195|159.00686359195|159.00686359195|159.00686359195|158.04984728262|156.26371496436|156.09635372423|155.57151349676|154.09278714538|152.35476851331|149.78640338963|144.88988295733|144.44486863016|-152.7352230235|-152.7352230235|-152.7352230235|-153.47197520378|-153.47197520378|-153.47197520378|-153.47197520378|-153.47197520378|-154.88830849465|-157.02367800404|148.36999127789|148.36999127789|148.36999127789|148.36999127789|148.36999127789|148.36999127789||148.36999127789|148.36999127789|148.36999127789|148.36999127789|148.36999127789|148.36999127789|148.36999127789|148.36999127789|148.36999127789|148.36999127789|148.36999127789|148.36999127789|148.36999127789|148.36999127789|148.36999127789|148.36999127789|148.36999127789|146.94443848314|-154.47033330287|-154.47033330287|-154.47033330287|-154.47033330287|-154.47033330287|-154.47033330287||-154.47033330287|-154.47033330287|-154.47033330287|-154.47033330287|-154.47033330287|-154.47033330287|-154.47033330287|-154.5326040198|-155.89372231448|-157.17802235246|-157.99346220967|-157.99346220967|-157.99346220967|-157.99346220967|-157.99346220967|-157.99346220967|-157.99346220967|-157.99346220967|-157.99346220967||-157.99346220967|-157.99346220967|-158.41403101758|-158.41403101758|-158.41403101758|-158.41403101758|-158.41403101758|-158.41403101758|-158.41403101758|-158.41403101758|-158.41403101758|-158.41403101758|-158.41403101758|-158.41403101758|-158.41403101758|-158.41403101758|-158.41403101758|-159.13917811939|-159.13917811939|-159.13917811939|-159.13917811939|-159.13917811939|-159.13917811939|-159.13917811939||-159.13917811939|-159.13917811939|-159.13917811939|-159.13917811939|-159.13917811939|-159.13917811939|-159.13917811939|-159.36520177599|-160.19210765681|-160.19210765681|-160.67039519241|-160.8747506663|-160.8747506663|-161.49432485446|-161.49432485446|-161.91620252248|-164.22299022274|-165.03333176061|-165.24091814276|-167.36714191698|-167.59903992837|-167.76504738271|-168.83560766047|-171.08678832392|-172.56087425395|-174.16541722797|-174.17378800205|-174.45143670828|-176.41949978034||-176.41949978034|-176.41949978034|-176.62666808412|-177.90963354426|-180.44847520542|-181.33026573197|-181.33026573197|-181.33026573197|-184.8016753964|-184.8016753964|-184.92409174225|175.3997687248|175.3997687248|175.3997687248|175.3997687248|173.79095059898|173.79095059898|173.48945070588|173.48945070588|173.48945070588|173.48945070588|173.48945070588|173.48945070588|173.48945070588|173.48945070588|173.48945070588|173.48945070588|173.48945070588|173.00855494962|172.64672609419||172.26052378542|172.26052378542|171.63725088842|170.16694343098|169.55216394539|166.31740512976|164.27433374335|-173.17880496454|-173.17880496454|-173.17880496454|-173.17880496454|-173.17880496454|-173.17880496454|-173.17880496454|-173.17880496454|-173.17880496454|-173.17880496454|-173.17880496454|-174.23631382076|-174.23631382076|-174.23631382076|-174.23631382076|-174.23631382076|-174.23631382076|-174.23631382076|-174.23631382076|-174.23631382076|-174.23631382076|-174.23631382076|-174.23631382076|-174.23631382076
08873|40487|/equities/gibson-energy-inc|TSX|-21.354030443292|-21.354030443292|-21.407811192518|-21.460345510913|-21.78655860571|20.655019105444|20.655019105444|20.553911011495|20.534456856797|20.534456856797|20.512453008305|20.492595738113|20.492595738113|20.202884005109|20.099935026655|20.099935026655|20.099935026655|20.099935026655|20.099935026655|20.066594198555|20.004827476443|-20.860120077531|-20.860120077531|-20.860120077531|-20.860120077531|-20.860120077531|-20.860120077531|-20.860120077531|-20.860120077531||-20.860120077531|-20.860120077531|-20.860120077531|||-20.860120077531|-20.860120077531|-20.860120077531|-20.860120077531|-20.860120077531|-20.860120077531|-20.860120077531|-20.860120077531|-20.860120077531|-21.22412984681|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|20.095594909245|19.917883690258|19.902647981003|19.824257225847|19.824257225847|19.810833121|19.810833121|19.810833121|19.768702878619|19.504393142754|19.352103915805|19.166782607628|18.905869313957|18.68041040818|-19.769072127741||-19.769072127741|-19.769072127741|-19.769072127741|-19.955636422282|-20.252928751978|-20.285476174921|-20.432195626994|-20.753550383007|-20.78783474648|20.062587743373|20.062587743373|20.062587743373|20.062587743373|20.062587743373|20.062587743373|20.01787610117|19.840416961946|19.665639067922|19.665639067922|19.665639067922|19.665639067922|19.665639067922|19.665639067922|19.665639067922||19.590155126026|-20.34517414594|-20.34517414594|-20.34517414594|-20.34517414594|-20.34517414594|-20.34517414594|-20.34517414594|-20.548527108567|-20.599864155893|-20.599864155893|-20.599864155893|-20.599864155893|-20.648182717567|-21.004648040406|-21.233241632449|-21.233241632449|-21.233241632449|-21.233241632449||-21.361379812015|-21.57441985491|20.50300136168|20.50300136168|20.50300136168|-21.227034941615|-21.227034941615|-21.227034941615|-21.227034941615|-21.227034941615|-21.227034941615|-21.227034941615|-21.227034941615|-21.227034941615|-21.227034941615|-21.227034941615|-21.227034941615|-21.227034941615|-21.227034941615|-21.405038188234|-21.535597613934|-21.714552989143|-21.838947100261|-21.897775690766||-21.897775690766|-21.909749924046|-21.946741429683|-21.946741429683|-21.946741429683|-21.946741429683|-21.946741429683|-22.174157716296|-22.464619002367|-22.467254901653|-22.467254901653|-22.467254901653|21.162893189928|21.162893189928|21.162893189928|21.162893189928|21.162893189928|21.162893189928|-22.483994782899|-22.483994782899|-22.483994782899|-22.483994782899|-22.483994782899|-22.483994782899|-22.483994782899|-22.483994782899|-22.50804966129|-22.670056217656|-22.799008168621||-22.799008168621|-22.799008168621|-22.799008168621|-22.799008168621|-22.986120424716|-23.066052545265|-23.066052545265|-23.066052545265|-23.066052545265|-23.066052545265|-23.066052545265|-23.066052545265|-23.066052545265|-23.066052545265|-23.066052545265|-23.066052545265|-23.066052545265|-23.066052545265|-23.066052545265|-23.066052545265|-23.066052545265|-23.066052545265|-23.066052545265|-23.066052545265|-23.066052545265|-23.066052545265|-23.066052545265|-23.066052545265|-23.066052545265|-23.066052545265||-23.066052545265|-23.066052545265|-23.066052545265|-23.066052545265|-23.066052545265|-23.187835495953|-23.313413353487|-23.313413353487|-23.313413353487|-23.313413353487|-23.313413353487|-23.313413353487|-23.313413353487|-23.313413353487|-23.313413353487|-23.313413353487|-23.374903594701|-24.003954442009|-24.003954442009|-24.414671297057|-24.433502849454|-24.433502849454|-24.433502849454|-24.433502849454|-24.433502849454|-24.433502849454|-24.433502849454|-24.433502849454|-24.433502849454|-24.433502849454|-24.433502849454
08874|24550|/equities/gildan-activewear|TSX|43.261836709534|43.119264061754|42.809739253593|42.770821621763|42.611992600342|42.611992600342|42.611992600342|42.585099973661|42.585099973661|42.585099973661|41.99066669674|-44.555022136692|-44.555022136692|-44.555022136692|-44.555022136692|-44.555022136692|-44.555022136692|-44.555022136692|-44.555022136692|-44.798794112976|-44.798794112976|-44.857758112317|-44.857758112317|-44.857758112317|-45.489729743937|-45.688311530197|-46.33312474472|-46.4190277654|-47.009474074186||-47.526386998982|-47.526386998982|-47.679876087871|||-48.03375005586|-48.973056049954|-49.540917428729|-49.540917428729|-49.540917428729|-49.540917428729|-49.540917428729|-49.739424510253|-49.739424510253|-49.739424510253|48.106676037928|48.106676037928|48.106676037928|48.106676037928|47.632418879558|46.744355158331|46.349282746317|46.316892088198|46.316892088198|46.285434975385|46.276038132507|46.274677889826|46.274677889826|46.166207893987|46.166207893987|45.908564258835|45.705070364499|45.302299353838|44.881444557243|43.708826285527|43.180218415405|43.180218415405|43.001909791259|42.681010523138|42.357233567037|41.47192567697|38.488805282015|-40.687286444116|-40.687286444116|-40.687286444116|-40.687286444116|38.373168414311|38.373168414311|38.373168414311|38.373168414311|38.373168414311|38.373168414311|38.373168414311|38.084631223896|37.792367373813|37.515965367809|37.482548562409|37.482548562409|37.00172237966||-39.093690419363|-39.093690419363|-39.093690419363|-39.093690419363|-39.093690419363|-39.093690419363|-39.093690419363|-39.093690419363|-39.093690419363|-39.093690419363|-39.093690419363|-39.325211339711|-39.769211316696|-39.769211316696|-40.307457739105|-40.4110652142|-40.63895895009|-40.726621860981|-40.783422593128|-40.783422593128|-40.832693024754|-41.34187986705|-41.633099878354|-41.633099878354||-41.633099878354|-41.633099878354|-41.633099878354|-41.633099878354|-41.633099878354|-41.633099878354|-41.681778736162|-41.713085407733|-41.751761589579|-42.654499531136|-42.654499531136|-42.654499531136|-42.654499531136|-42.654499531136|-42.654499531136|-42.654499531136|-42.654499531136|-42.654499531136|-42.654499531136||-42.654499531136|-42.654499531136|-43.12555578058|-43.246169977208|-43.246169977208|-43.246169977208|-43.246169977208|-43.246169977208|40.988070135448|40.988070135448|40.988070135448|40.988070135448|40.988070135448|40.988070135448|40.988070135448|40.988070135448|40.988070135448|40.988070135448|40.988070135448|40.988070135448|40.988070135448|40.988070135448|40.988070135448|40.988070135448||40.057576317626|39.822863202445|38.947624424158|38.334373663103|38.334373663103|38.334373663103|38.334373663103|38.334373663103|38.334373663103|38.334373663103|37.964304392245|37.403669190303|37.244632747323|37.07667109237|37.07667109237|37.07667109237|37.07667109237|37.07667109237|-39.889974467726|-39.889974467726|-39.889974467726|-39.889974467726|-40.31219425993|-41.200062755501|-41.200062755501|-41.200062755501|-41.200062755501|-41.200062755501|-41.956179517017||-42.574090420655|-42.730097915786|-42.898442323624|-43.40690699688|-43.40690699688|-43.40690699688|-43.40690699688|-43.40690699688|-43.40690699688|-43.40690699688|-43.40690699688|-44.086564075851|-45.330154890628|-45.330154890628|-45.330154890628|-45.330154890628|-45.330154890628|-45.330154890628|-45.330154890628|-45.330154890628|-45.330154890628|-45.330154890628|-45.330154890628|-45.330154890628|-45.330154890628|-45.517173634369|-45.517173634369|-45.517173634369|-45.517173634369|-45.517173634369||-45.517173634369|42.794138160322|42.794138160322|42.045707931092|41.737453502605|41.47439240768|41.382338450215|41.382338450215|41.382338450215|41.382338450215|41.382338450215|41.382338450215|41.382338450215|41.382338450215|41.382338450215|41.382338450215|41.382338450215|41.382338450215|41.382338450215|41.382338450215|41.382338450215|41.382338450215|41.382338450215|41.382338450215|41.222597252287|39.935663155888|39.586847230433|38.530388007162|38.293762985863|38.00029353742|37.961991624084
08875|42830|/equities/easyhome-ltd.|TSX|-165.7844721809|-165.7844721809|-165.7844721809|-166.37918593046|-166.37918593046|-166.37918593046|-166.37918593046|-167.28784969261|-167.28784969261|-170.61261609319|157.1882063886|157.1882063886|157.1882063886|157.1882063886|156.0024455411|153.31827156884|152.32530543917|151.85605503151|151.85605503151|150.72950952394|150.06056529|149.32403172331|149.32403172331|149.19667629695|149.19667629695|149.19667629695|149.19667629695|149.19667629695|149.19667629695||149.19667629695|149.19667629695|149.19667629695|||149.07742695782|147.58518902431|146.67968459929|146.67968459929|146.67968459929|146.67968459929|146.67968459929|141.53357234812|141.53357234812|138.84313027965|135.02125779906|132.69917384032|132.54852899846|129.54501091179|129.54501091179|126.50612276061|124.95014040187|124.25682494061|121.85202499911|120.93170183549|120.1744399175|120.1744399175|119.68772811764|119.68772811764|119.44321585082|119.44321585082|119.44321585082|119.44321585082|119.44321585082|119.44321585082|119.44321585082|119.44321585082|116.529130622|110.67458248674|110.67458248674|110.67458248674|107.91453913118|106.69974863254|106.69974863254|106.69974863254|106.69974863254|106.69974863254|106.69974863254|106.69974863254|106.69974863254|106.69974863254|106.69974863254|106.69974863254|106.69974863254|105.48663135173|105.48663135173|105.48663135173|105.33459044167|104.11370797365||-111.18070505933|-111.18070505933|-111.18070505933|-111.18070505933|-113.6953605891|-113.6953605891|-113.6953605891|-113.6953605891|-115.45206920314|-116.95201928536|-117.66224476938|-119.24694270166|-121.01683735592|-121.01683735592|-123.53148910451|-126.06665284819|-126.99961363151|-127.30568489845|-128.03672816178|-128.03672816178|-128.03672816178|-129.32025302142|-131.69988888234|-131.69988888234||-131.69988888234|-131.69988888234|-131.69988888234|-131.69988888234|-131.69988888234|-131.69988888234|-133.01825695826|-133.01825695826|-134.93806140504|125.73403072049|125.73403072049|125.73403072049|125.73403072049|125.73403072049|125.73403072049|125.06669425622|124.99300002671|123.49166276297|123.15518291615||122.26964471763|120.34127614703|120.29595765614|120.29595765614|120.01884089072|118.99439294072|118.99439294072|118.99439294072|118.99439294072|117.5496973739|117.5496973739|117.5496973739|117.44132982205|115.2681425513|113.54960361467|113.10345115646|112.22438812239|109.94293043329|106.4643671481|106.11985381094|105.96928218169|105.54535311587|105.54535311587|105.53816963708||104.13928024906|104.13928024906|104.13928024906|104.13928024906|104.13928024906|104.13928024906|104.13928024906|104.13928024906|104.13928024906|103.92808821618|103.45450293332|103.45450293332|103.45450293332|103.45450293332|102.65111718476|102.50856313932|102.50856313932|102.50856313932|102.50856313932|102.50856313932|102.50856313932|102.50856313932|102.50856313932|102.50856313932|102.50856313932|102.50856313932|102.50856313932|102.50856313932|102.50856313932||102.50856313932|102.50856313932|102.50856313932|101.21229458107|99.826439542386|98.276598050432|97.492055762958|94.97006126372|87.881177011772|87.61279857397|-95.522734509514|-95.522734509514|-96.258594153773|-97.047330245322|-98.738514796742|-98.738514796742|-98.738514796742|-98.738514796742|-99.05723964021|-99.05723964021|-99.074712661079|-101.07523208544|-102.94748068833|-104.05744819906|-104.05744819906|-105.02105035017|-105.31569130674|-105.31569130674|-105.31569130674|-105.31569130674||-105.43251953355|-105.43251953355|-105.43251953355|-105.43251953355|-105.43251953355|-105.43251953355|-107.46002239907|-114.88391203046|-117.25909106084|-117.25909106084|-120.0589890673|-120.42024278725|-120.42024278725|-120.42024278725|-120.42024278725|-120.91915777088|-121.44128627646|-122.63275899843|-122.63275899843|-125.26529004789|-129.2130999854|-129.49844098652|-132.57104837193|121.64766940641|121.64766940641|121.64766940641|121.64766940641|121.64766940641|121.64766940641|121.64766940641|121.64766940641
08876|24553|/equities/great-west-lifeco-inc|TSX|-45.150105967562|43.518844183169|43.518844183169|43.518844183169|43.518844183169|43.518844183169|43.518844183169|43.518844183169|43.281494308271|43.033757711092|43.033757711092|42.526396566673|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723||42.41315235723|42.41315235723|42.41315235723|||42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.41315235723|42.406793201276|42.406793201276|42.321437822788|42.155590194037|42.155590194037|42.155590194037|41.914493067902|41.914493067902|41.914493067902|41.914493067902|41.914493067902|41.914493067902|41.914493067902|41.914493067902|41.914493067902|41.517491958585|41.480546790192|40.643883965425|40.643883965425|40.462650164423|40.234056323168|39.708675854071|38.937415962599|38.395463392892|38.058718654829|38.058718654829|38.058718654829|38.058718654829|37.978022863819|37.585302673395|-39.06717541591|-39.06717541591|-39.06717541591|-39.06717541591|-39.06717541591|-39.06717541591|-39.06717541591|-39.159639283194|-39.75015377576|37.751873859396|37.751873859396|37.751873859396|37.501525755977|-39.122224001521|-39.122224001521|-39.122224001521|-39.122224001521||-39.122224001521|-39.122224001521|-39.122224001521|-39.515527253277|-40.171697727979|-40.552439495525|-40.887154681375|-41.133505193051|39.797984624029|39.797984624029|39.797984624029|39.797984624029|39.797984624029|39.671092271939|39.350936730851|39.057706444517|38.694673954398|38.624967853412|38.624967853412|38.548298403273|38.150553275345|38.150553275345|37.950682994758|37.950682994758||37.824093471009|-39.379656038524|-39.379656038524|-39.379656038524|-39.379656038524|-39.379656038524|-39.379656038524|-39.379656038524|-39.637398624686|-39.824608167308|-40.262343654255|-40.509577683712|-40.509577683712|-40.509577683712|39.235984506181|39.235984506181|39.235984506181|39.235984506181|39.19902271064||39.19902271064|39.19902271064|39.19902271064|39.19902271064|39.19902271064|39.19902271064|39.19902271064|39.064172930296|39.064172930296|39.064172930296|38.950190856253|38.649378169681|38.390420027469|38.287689707781|37.974654010165|37.749061376108|37.70784545635|37.680216633821|37.680216633821|37.680216633821|37.680216633821|37.680216633821|37.680216633821|37.537462909514||-38.534897953676|-38.534897953676|-38.534897953676|-38.534897953676|-38.534897953676|-38.534897953676|-39.012107379355|-39.205675662798|-39.209862155806|-39.209862155806|-39.209862155806|-39.209862155806|-39.209862155806|-39.209862155806|-39.209862155806|-39.464289368403|38.083545752425|38.083545752425|38.083545752425|38.083545752425|38.083545752425|38.083545752425|38.083545752425|38.083545752425|38.083545752425|37.95516889121|37.95516889121|37.95516889121|37.95516889121||37.657410489474|37.53860446492|37.53860446492|37.53860446492|37.53860446492|37.53860446492|37.53860446492|37.53860446492|37.53860446492|37.480968634709|37.480968634709|37.480968634709|37.480968634709|37.480968634709|37.480968634709|37.454688567171|37.21520690813|36.886896768039|36.812711910488|36.812711910488|36.582459560237|36.421620597665|36.376246388559|36.250274375417|36.021512141613|36.021512141613|35.790139416594|35.790139416594|35.536264874028|35.171962183369||34.783846344829|34.44480942944|-36.118953261023|-36.118953261023|-36.118953261023|-36.118953261023|-36.118953261023|-36.118953261023|-36.118953261023|-36.118953261023|-36.429113530721|-36.437884478038|-36.437884478038|-36.437884478038|-36.677648284111|-36.817343567224|-36.817343567224|-37.07172161661|-37.07172161661|-37.499691397199|35.918116887488|35.918116887488|35.918116887488|35.918116887488|35.918116887488|35.918116887488|35.918116887488|35.517349596463|35.370388635488|35.10171559869|35.10171559869
08877|24556|/equities/h-r-reit|TSX|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5578311864769|9.5287009283609|9.5282916798405|9.5282916798405|9.5282916798405|9.5282916798405|9.5282916798405|9.4538885117752|9.4538885117752|9.4538885117752|9.4538885117752||9.4538885117752|9.4538885117752|9.4538885117752|||9.4538885117752|9.4538885117752|9.4538885117752|9.4538885117752|9.4538885117752|9.4538885117752|9.4538885117752|8.8814329994862|8.8814329994862|8.8814329994862|8.8814329994862|8.8814329994862|8.8814329994862|8.7127034811118|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|8.6541505780347|-9.2745875811315|-9.2745875811315|-9.2745875811315|-9.2745875811315|-9.3184310568413|-9.3354786913749|-9.4266426343781|-9.4488180796136|-9.4488180796136|-9.4876965012027|-9.4876965012027|-9.4876965012027|-9.4876965012027|-9.4876965012027|-9.4876965012027|-9.4876965012027|-9.4876965012027|-9.4876965012027||-9.4876965012027|-9.4876965012027|-9.4876965012027|-9.4876965012027|-9.7685515048187|-9.8889833764875|-9.8889833764875|-9.96387109013|-10.222633777411|-10.450704612501|-10.549672009954|-10.707024946436|-10.707024946436|-10.707024946436|-10.707024946436|-10.707024946436|-10.707024946436|-10.707024946436|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894||10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894||10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.129549605894|10.111999678665|10.038888375024|10.031543113633|9.9900474568693|9.9237628125958|-10.455770268857|-10.455770268857|-10.455770268857|-10.455770268857|-10.455770268857|-10.455770268857|-10.455770268857|-10.455770268857|-10.455770268857|-10.455770268857|-10.455770268857||-10.455770268857|-10.455770268857|-10.455770268857|-10.455770268857|-10.455770268857|-10.458355919983|-10.626228827532|-10.693587376338|-10.72715649478|-10.72715649478|-10.72715649478|-10.72715649478|-10.72715649478|-10.72715649478|-10.72715649478|-10.72715649478|-10.72715649478|-10.72715649478|-10.72715649478|-10.72715649478|-10.72715649478|-10.72715649478|-10.72715649478|-10.743507224899|-10.821674857517|-10.846860976108|-10.87428998405|-10.910322342253|-11.025080797779||-11.070367042342|-11.150144979442|-11.150144979442|-11.215715961418|-11.329129303783|-11.410976821946|-11.653863146092|-12.024570573464|-12.046421068382|-12.046421068382|-12.046421068382|-12.046421068382|-12.092690593083|-12.157989164281|-12.392210479233|-12.419956043532|-12.432655781617|-12.432655781617|-12.432655781617|-12.551840113391|-12.628711222266|-12.729956625407|-12.765785374581|-12.779802214379|-12.779802214379|-12.779802214379|-12.817784495678|-12.817784495678|-12.817784495678|-12.817784495678||-12.817784495678|-12.817784495678|-12.817784495678|-12.817784495678|-12.817784495678|-12.817784495678|-12.817784495678|-12.817784495678|-12.817784495678|-12.817784495678|-12.858649248907|-13.049609920525|-13.237344447268|-13.290382587792|12.487041980186|12.487041980186|12.487041980186|12.487041980186|12.487041980186|12.487041980186|12.487041980186|12.487041980186|12.487041980186|12.487041980186|12.487041980186|12.458975121794|12.458975121794|12.458975121794|12.458975121794|12.458975121794|12.458975121794
08878|24555|/equities/home-capital-group-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.904083568418|43.870371004568|43.811524864288|43.782804590962|43.722560147998|43.685622140829|43.123466408985|43.082741539498|43.049713762623|43.018606092822|43.018606092822|43.018606092822|43.018606092822|42.98400487093|42.936672943476|42.907273508889|42.907273508889|42.907273508889|42.841972167605||42.785524588287|42.646597019866|-43.462906709166|-43.462906709166|-43.462906709166|-43.462906709166|-43.462906709166|-43.462906709166|-43.462906709166|-43.550018590215|-43.550018590215|-43.550018590215|-43.550018590215|-43.550018590215|-43.550018590215|-43.550018590215|-43.550018590215|-43.550018590215|-43.550018590215|-43.550018590215|-43.550018590215|-43.550018590215|-43.550018590215|43.035367586199||43.035367586199|43.035367586199|43.035367586199|43.035367586199|43.035367586199|43.035367586199|43.035367586199|43.035367586199|43.035367586199|43.035367586199|43.035367586199|43.035367586199|43.035367586199|43.035367586199|43.035367586199|43.035367586199|43.035367586199|43.035367586199|43.035367586199|43.035367586199|43.035367586199|43.035367586199|43.035367586199|43.035367586199|43.035367586199|43.026608310734|43.026608310734|43.026608310734|43.026608310734||43.026608310734|43.026608310734|43.026608310734|43.026608310734|43.026608310734|43.026608310734|42.962899140291|42.920442929723|42.839721846453|42.839721846453|42.839721846453|42.779137054937|42.751568354066|42.751568354066|42.751568354066|42.621741971369|42.51739809174|42.51739809174|42.433774335061|42.39752743738|42.2578092471|42.178676169806|42.013528551982|41.801698806469|41.496887342338|-41.591256842839|-41.591256842839|-41.591256842839|-41.591256842839|-41.591256842839||-41.591256842839|-41.591256842839|-41.591256842839|-41.591256842839|-41.591256842839|-41.591256842839|-41.591256842839|-41.591256842839|-41.591256842839|-41.591256842839|-41.591256842839|-41.591256842839|-41.591256842839|-41.591256842839|-41.591256842839|-41.591256842839|-41.591256842839|-41.591256842839|-41.591256842839|-41.84528661859|-42.015320313108|-42.089241571043|-42.151382414074|-42.315901822478|-42.315901822478|-42.416280396151|-42.570311474985|-42.655962212623|-42.655962212623|-42.655962212623|-42.655962212623
08879|24554|/equities/hudbay-minerals|TSX|-7.481488791022|-7.6316543319857|7.0118775870338|7.0118775870338|7.0118775870338|7.0118775870338|7.0118775870338|7.0118775870338|7.0118775870338|7.0118775870338|7.0118775870338|7.0118775870338|6.9931974704546|6.9073346784662|6.9073346784662|6.9073346784662|6.9073346784662|6.9073346784662|6.9073346784662|6.9073346784662|6.9073346784662|6.9073346784662|6.9073346784662|6.9073346784662|6.9073346784662|6.9073346784662|6.9073346784662|6.9073346784662|6.9073346784662||6.9073346784662|6.9073346784662|6.9073346784662|||6.7848163104666|6.7520178398172|6.6937256723618|6.6937256723618|6.5863620605707|6.5598467286692|6.3692743442971|5.9208692216061|5.9208692216061|5.9208692216061|5.9208692216061|5.807632674021|5.7973697331686|5.7451231362914|5.7451231362914|5.7451231362914|-6.3491482216253|-6.3491482216253|-6.3491482216253|-6.3491482216253|-6.3491482216253|-6.3491482216253|-6.3491482216253|-6.3491482216253|-6.3491482216253|-6.3491482216253|-6.3491482216253|-6.3491482216253|-6.3491482216253|-6.3491482216253|-6.3491482216253|-6.4380622498891|-6.4380622498891|-6.4380622498891|-6.4380622498891|-6.4380622498891|-6.4380622498891|-6.4380622498891|-6.4380622498891|-6.4380622498891|-6.4380622498891|-6.4380622498891|-6.4745134372072|-6.4772372266271|-6.4824858794189|-6.5491676620748|-6.5491676620748|-6.5491676620748|-6.5491676620748|-6.5491676620748|-6.5491676620748|-6.5491676620748|-6.5491676620748|-6.5491676620748||-6.5491676620748|-6.5491676620748|-6.5979639216823|-6.655515477013|-6.7568702295438|-6.7568702295438|-6.7568702295438|-6.7568702295438|-6.7568702295438|-6.7568702295438|-6.9122471930823|-6.9122471930823|-7.0087796095897|-7.0087796095897|-7.0087796095897|-7.0087796095897|-7.0087796095897|-7.0087796095897|-7.0087796095897|-7.0087796095897|-7.0087796095897|-7.029199322494|-7.0796905260613|-7.0796905260613||-7.0796905260613|-7.0796905260613|-7.0796905260613|-7.0796905260613|-7.0796905260613|-7.0796905260613|-7.0796905260613|-7.0796905260613|-7.0796905260613|-7.0796905260613|-7.0796905260613|-7.2203585902028|-7.2203585902028|-7.4948427720393|-7.7864918491935|7.1380267561143|7.1380267561143|7.1380267561143|7.1380267561143||7.1380267561143|7.1380267561143|7.1380267561143|7.1380267561143|7.1380267561143|6.9366964433663|6.848551628112|6.7789461315994|6.7032736872439|6.4393500044028|6.4393500044028|6.4298334071018|6.4162681864052|6.4162681864052|6.4162681864052|6.4162681864052|6.4162681864052|6.2030757849249|-6.6780642201666|-6.6780642201666|-6.6780642201666|-6.6780642201666|-6.6780642201666|-6.6780642201666||-6.6780642201666|-6.6780642201666|-6.7634049179558|-6.8175512197419|-6.8175512197419|-6.8175512197419|6.2260512189453|6.2260512189453|6.2260512189453|6.2260512189453|6.1356122842967|6.1206802650226|5.9279782290737|5.7966424884046|-6.4727651652937|-6.4727651652937|-6.4727651652937|-6.4727651652937|-6.4727651652937|-6.4727651652937|-6.4727651652937|-6.4727651652937|-6.4727651652937|-6.6980722543536|-6.7439693738949|-6.7499658321818|-6.7644063869538|-6.8304515590737|-7.0221684233424||-7.2281030887857|-7.2281030887857|-7.2281030887857|-7.2281030887857|-7.2281030887857|-7.2281030887857|-7.2817811694957|6.4545991239592|6.4545991239592|6.4545991239592|6.4545991239592|6.4545991239592|6.4545991239592|6.4545991239592|6.4545991239592|6.4545991239592|6.4545991239592|6.4545991239592|6.4545991239592|6.4545991239592|6.4545991239592|6.4545991239592|6.4545991239592|6.4545991239592|6.4545991239592|6.4545991239592|6.4545991239592|6.4545991239592|6.4545991239592|6.4545991239592||6.4545991239592|6.4545991239592|6.4545991239592|6.4545991239592|6.4489990403967|6.2388879116726|-6.9018465861964|-6.9018465861964|-6.9018465861964|-6.9018465861964|-6.9018465861964|-6.9018465861964|-6.9018465861964|-6.9018465861964|-6.9018465861964|-6.9018465861964|-6.993718344336|-7.1190968579781|-7.1190968579781|-7.2367740545816|-7.5808603138997|6.5055976415727|6.5055976415727|6.5055976415727|6.5055976415727|6.2521577147611|6.2521577147611|-7.139680720928|-7.139680720928|-7.139680720928|-7.4002007395721
08880|960802|/equities/hydro-one-limited|TSX|38.739528069141|38.739528069141|38.739528069141|38.739528069141|38.739528069141|38.739528069141|38.739528069141|38.739528069141|38.739528069141|38.461698515816|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.087721927209|38.040642452882|38.040642452882|37.891599067256|37.891599067256||37.840942577306|37.605491006577|37.506482121309|||37.506482121309|37.506482121309|37.506482121309|37.506482121309|37.506482121309|37.506482121309|37.506482121309|37.238412379347|37.238412379347|37.238412379347|37.193792448135|37.130048232709|36.930608596443|36.596795590376|36.596795590376|36.596795590376|36.596795590376|36.596795590376|36.596795590376|36.596795590376|36.596795590376|36.596795590376|36.596795590376|36.596795590376|36.591994320524|36.491660898673|36.478511617964|36.166681499819|36.009645907459|35.668495249282|35.635271575198|35.49308048591|35.286251384167|35.286251384167|35.286251384167|35.194167806206|35.091296409565|34.201994179573|34.088883769607|33.892243592308|33.892243592308|33.892243592308|33.892243592308|33.892243592308|33.892243592308|33.892243592308|33.892243592308|33.892243592308|33.892243592308|33.892243592308|33.892243592308|33.892243592308|33.579714051403|33.033014341104||-35.312547373328|-35.312547373328|-35.312547373328|-35.312547373328|-35.956718947659|-36.394468033474|-36.394468033474|-36.630518714764|-37.168909911953|35.508568246421|35.508568246421|35.508568246421|35.508568246421|35.508568246421|35.508568246421|35.136742546886|-37.004219619213|-37.004219619213|-37.004219619213|-37.121398532503|-37.121398532503|-37.121398532503|-37.121398532503|-37.423117931478||-37.423117931478|-37.423117931478|-37.542553204558|-37.542553204558|-37.542553204558|-37.601725757411|-37.67030764921|-37.67030764921|-37.67030764921|-37.67030764921|-37.67030764921|-37.67030764921|-37.67030764921|-37.67030764921|-37.67030764921|-37.67030764921|-37.67030764921|-37.67030764921|-37.67030764921||-37.67030764921|-37.67030764921|-38.135342612349|36.665873077252|36.665873077252|36.665873077252|36.665873077252|36.665873077252|36.665873077252|36.665873077252|36.665873077252|36.426288653871|-38.059116687562|-38.059116687562|-38.059116687562|-38.059116687562|-38.059116687562|-38.059116687562|-38.059116687562|-38.234083018365|-38.234083018365|-38.234083018365|-38.234083018365|-38.234083018365||-38.234083018365|-38.234083018365|-38.234083018365|-38.234083018365|-38.234083018365|-38.234083018365|-38.234083018365|-38.234083018365|-38.234083018365|-38.234083018365|-38.568427652852|-38.900476026023|-39.166640969873|-39.192233581899|-39.192233581899|-39.192233581899|-39.192233581899|-39.192233581899|-39.781371350154|-39.973644524931|-39.973644524931|-39.973644524931|-39.973644524931|-39.973644524931|-39.973644524931|38.593864103925|38.593864103925|38.593864103925|38.593864103925||38.593864103925|38.593864103925|38.593864103925|38.593864103925|38.593864103925|38.593864103925|38.593864103925|38.593864103925|38.593864103925|38.593864103925|38.593864103925|38.593864103925|38.593864103925|38.593864103925|38.593864103925|38.593864103925|38.593864103925|38.593864103925|38.593864103925|38.593864103925|38.593864103925|38.593864103925|38.593864103925|38.593864103925|38.593864103925|38.593864103925|38.593864103925|38.562349156949|38.122052541941|37.923400603658||37.923400603658|37.437109111554|37.024176047363|37.024176047363|37.024176047363|37.024176047363|36.838808296034|36.140342551149|35.708158313871|35.328253764729|35.328253764729|35.328253764729|35.328253764729|35.328253764729|35.251671705886|35.166023583594|34.53676746605|-36.868822489072|-36.868822489072|-36.868822489072|-36.868822489072|-36.868822489072|-36.868822489072|-36.868822489072|-36.868822489072|-36.868822489072|-37.057124053605|-37.057124053605|-37.057124053605|-37.057124053605|-37.057124053605
08881|24559|/equities/ind.-alliance-insur.---financial|TSX|88.269162915629|88.269162915629|88.269162915629|88.007418751357|88.007418751357|88.007418751357|88.007418751357|88.007418751357|87.815186314713|87.647680548335|87.647680548335|87.647680548335|87.320757843284|86.536395789548|-89.949991276665|-89.949991276665|-89.949991276665|-89.953320877203|-90.913691406392|-91.615214962587|-91.70371953306|-91.70371953306|-91.711260022173|-91.711260022173|-92.451954512077|-92.516022781626|-92.516022781626|-92.718918169092|89.209232055374||89.209232055374|89.209232055374|89.209232055374|||89.209232055374|89.209232055374|89.209232055374|89.209232055374|89.209232055374|89.209232055374|89.209232055374|88.579374551048|88.579374551048|88.579374551048|88.322634643173|87.423485802121|87.304984038082|87.042083201839|87.042083201839|86.375089682952|85.721768738843|85.246638117636|85.246638117636|85.246638117636|85.181264253021|84.893411736872|84.893411736872|84.146569681594|83.309519715253|82.80280276928|82.260333714592|82.228703483065|80.252448806188|80.208884579927|80.208884579927|79.765212280805|79.765212280805|79.765212280805|79.765212280805|79.481349979568|78.236495162302|-83.124263145224|-83.124263145224|-83.124263145224|-83.124263145224|-84.051173247776|-84.051173247776|-84.051173247776|-84.180192989201|-85.906321677997|-87.014251242561|-87.615714719601|-87.615714719601|-87.615714719601|-87.615714719601|-87.615714719601|-87.615714719601|-87.615714719601||-87.615714719601|-87.615714719601|-87.615714719601|-88.289580495647|-88.289580495647|-88.901202263094|-88.931892675003|-89.017661511723|85.264118758823|85.264118758823|85.264118758823|85.264118758823|85.264118758823|84.506240623952|84.064711007543|-87.892482864388|-87.892482864388|-87.892482864388|-87.892482864388|-87.892482864388|-87.892482864388|-87.892482864388|-87.892482864388|-87.892482864388||-87.892482864388|-87.892482864388|-87.892482864388|-87.892482864388|-87.892482864388|-88.014426456036|-88.154367696513|-88.358531943713|-88.358531943713|-88.358531943713|-88.976147112752|-90.687381357512|-91.139874346346|-91.792081708478|-91.89171955439|-91.89171955439|-91.89171955439|-91.89171955439|-91.89171955439||-91.89171955439|-93.384685223329|89.702664749036|89.702664749036|89.702664749036|89.702664749036|89.702664749036|89.702664749036|89.702664749036|89.702664749036|89.540185495891|-93.380569383484|-93.380569383484|-93.380569383484|-93.380569383484|-93.380569383484|-93.380569383484|-93.380569383484|-93.380569383484|-93.380569383484|-93.380569383484|-93.380569383484|-93.380569383484|-93.380569383484||-93.380569383484|-93.380569383484|-93.380569383484|-93.380569383484|-93.380569383484|-94.303409917467|87.169543417169|86.960050750522|86.556879422988|86.556879422988|86.556879422988|86.556879422988|86.556879422988|85.62597740792|-90.757961005583|-90.757961005583|-90.757961005583|-90.757961005583|-90.757961005583|-90.757961005583|-90.757961005583|-90.757961005583|-90.757961005583|-90.757961005583|-90.757961005583|-90.757961005583|-90.757961005583|-90.757961005583|-90.757961005583||-90.757961005583|-90.757961005583|-90.757961005583|-90.757961005583|-90.757961005583|-90.757961005583|-90.757961005583|-91.603072703021|85.956945023466|85.956945023466|85.956945023466|85.956945023466|85.956945023466|85.956945023466|85.956945023466|85.835491588302|84.97388249259|84.377699573684|84.377699573684|84.377699573684|84.377699573684|84.377699573684|84.154109433677|83.574565732243|82.293723821349|-87.199133881519|-87.199133881519|-87.199133881519|-87.199133881519|-87.199133881519||-87.199133881519|-87.199133881519|-87.199133881519|-87.199133881519|-87.199133881519|-87.199133881519|-87.199133881519|-87.199133881519|-87.199133881519|-87.199133881519|-88.290303863664|-88.290303863664|-88.290303863664|-88.290303863664|-88.290303863664|-88.290303863664|-88.290303863664|-88.635928947714|-88.635928947714|-90.737702509857|-92.639111356709|-92.997900676699|87.201678233425|87.201678233425|87.201678233425|87.201678233425|87.201678233425|85.824088367135|84.893427619571|84.503430970304|84.503430970304
08882|24562|/equities/iamgold|TSX|2.9030587565311|2.9030587565311|2.9030587565311|2.9030587565311|2.9030587565311|2.9030587565311|2.9030587565311|2.9030587565311|2.9030587565311|2.9030587565311|2.9030587565311|2.9030587565311|2.9030587565311|2.8270097851101|-3.5308333446613|-3.5308333446613|3.1524843316976|3.1524843316976|3.1524843316976|3.1524843316976|3.1524843316976|3.1524843316976|3.1524843316976|3.1524843316976|3.1524843316976|3.1524843316976|3.1524843316976|3.1524843316976|3.1524843316976||3.1524843316976|3.1524843316976|3.1524843316976|||3.1524843316976|3.1113713694616|3.0965238227893|3.0494709163296|2.9310787418802|-3.3347218034715|-3.3347218034715|-3.3347218034715|-3.3347218034715|-3.3708020314078|-3.4708912090571|3.1390978668589|3.1390978668589|3.1390978668589|3.1390978668589|3.1390978668589|-3.5053458061786|-3.5053458061786|-3.5053458061786|-3.5053458061786|-3.5053458061786|-3.5053458061786|-3.5053458061786|-3.5053458061786|-3.5053458061786|-3.5053458061786|-3.5053458061786|-3.5053458061786|-3.5053458061786|-3.5053458061786|-3.5259397920603|-3.6604886117506|3.1960083661254|3.1960083661254|3.1960083661254|3.1960083661254|3.1960083661254|3.1960083661254|3.1960083661254|3.1960083661254|3.0902870294977|2.9792308530473|2.9792308530473|2.9792308530473|2.9792308530473|2.9792308530473|2.8906553391644|2.8906553391644|-3.2000708526052|-3.2000708526052|-3.2000708526052|-3.2000708526052|-3.2000708526052|-3.2000708526052||-3.2000708526052|-3.2000708526052|-3.2000708526052|-3.2000708526052|-3.2000708526052|-3.2040072141946|-3.2040072141946|-3.2144525910816|-3.264113839622|-3.3701265742996|3.0294371127036|3.0294371127036|3.0294371127036|3.0294371127036|3.0294371127036|2.983818915039|-3.378839315656|-3.378839315656|-3.378839315656|-3.378839315656|-3.3839882233443|3.0278406621676|3.0278406621676|3.0278406621676||3.0278406621676|2.9853897773755|2.9853897773755|2.9287662863215|2.8119771192049|-3.2271232246896|-3.2271232246896|-3.2271232246896|-3.2271232246896|-3.2271232246896|-3.2562479574968|-3.3091644268885|-3.3462938050048|-3.4147708658395|-3.4744676753347|-3.4916307975258|-3.576256439576|-3.6002849445183|-3.6086499674937||-3.6794443772924|-3.6794443772924|-3.7760493806879|-3.8131611041789|-3.8131611041789|-3.8131611041789|-3.9185123898989|3.4854849318753|3.4854849318753|3.4854849318753|3.4854849318753|3.4854849318753|3.4854849318753|3.4854849318753|3.3975122289023|3.3975122289023|3.3905691787227|3.3053545736189|-3.7198327017976|-3.7198327017976|-3.7198327017976|-3.7198327017976|-3.7198327017976|-3.7198327017976||-3.7198327017976|-3.7198327017976|-3.7198327017976|-3.8159253015731|-3.8285280084846|-3.8472569136264|-3.8472569136264|-3.9022298817769|-4.1037746122375|-4.1037746122375|-4.1037746122375|-4.1037746122375|-4.1037746122375|-4.1037746122375|-4.1037746122375|-4.1037746122375|-4.1037746122375|-4.1037746122375|-4.1037746122375|-4.1037746122375|-4.1037746122375|-4.1037746122375|-4.1037746122375|-4.1037746122375|-4.1037746122375|-4.1397495061043|-4.1785911968374|-4.1785911968374|-4.1785911968374||-4.1785911968374|-4.1785911968374|-4.3601013743241|-4.6434459116017|3.9554529306225|3.9554529306225|3.9554529306225|3.9554529306225|3.9554529306225|3.9554529306225|3.9554529306225|3.9554529306225|3.8525665435046|3.8525665435046|3.8525665435046|3.8525665435046|3.8525665435046|3.8525665435046|3.8525665435046|3.8525665435046|3.8525665435046|3.8525665435046|3.8525665435046|3.8525665435046|3.8525665435046|3.8525665435046|3.8525665435046|3.7200740082231|3.6023045229875|3.5035548931241||3.5035548931241|3.5028387447066|3.4125985193989|3.307331699877|3.2958415564551|3.2958415564551|3.260935047893|3.1415944404384|3.1011041470247|3.1011041470247|3.0449780618148|3.0449780618148|3.0449780618148|3.0449780618148|2.9377533368487|-3.3037229164383|-3.3037229164383|-3.3037229164383|-3.3037229164383|-3.3037229164383|-3.3037229164383|-3.3452477304958|-3.3824974793884|-3.4268495535031|-3.4268495535031|-3.4268495535031|-3.4268495535031|-3.4268495535031|-3.4268495535031|-3.4268495535031|-3.4567772387547
08883|24561|/equities/igm-financial-inc|TSX|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.856255186663|34.7962405106|34.7962405106|34.77137998967|34.717194526634|34.717194526634|34.492124802342|34.492124802342|34.245693690767|34.013323626172|34.013323626172|34.013323626172|34.013323626172|34.013323626172|34.013323626172|34.013323626172|34.013323626172|34.013323626172|34.013323626172|34.013323626172|34.013323626172|34.013323626172|34.013323626172|34.013323626172||34.013323626172|34.013323626172|34.013323626172|||33.812025607384|33.812025607384|33.812025607384|33.752193784465|33.752193784465|33.737273616248|33.737273616248|32.84116130613|32.84116130613|32.84116130613|32.84116130613|32.785178457617|32.515198905069|32.486170200162|32.486170200162|32.182409926314|31.876988812311|31.876988812311|31.65767269471|31.65767269471|31.515191611743|31.510211901639|31.416163549139|31.416163549139|31.416163549139|31.360183408209|31.302990221543|31.302990221543|31.302990221543|31.302990221543|31.302990221543|31.302990221543|31.302990221543|31.302990221543|31.302990221543|31.302990221543|-33.025862214957|-33.025862214957|-33.025862214957|-33.025862214957|-33.025862214957|-33.025862214957|-33.043734866154|-33.734705745922|-33.967451002583|-34.137165707995|-34.587407397617|-35.106680160082|-35.106680160082|-35.106680160082|-35.106680160082|-35.106680160082|-35.106680160082|-35.106680160082||-35.106680160082|-35.106680160082|-35.23547665865|-35.503029688539|-36.099480373266|-36.960467128845|-36.960467128845|-37.962185944552|-38.469095536333|-38.611216567469|-38.823853835477|-39.09872453413|-39.328489499871|-39.328489499871|-39.328489499871|-39.328489499871|-39.328489499871|-39.328489499871|-39.328489499871|-39.328489499871|-39.328489499871|-39.639433760979|-39.906021094845|-39.906021094845||-39.906021094845|-39.906021094845|-39.906021094845|-39.906021094845|-39.906021094845|-39.906021094845|-39.906021094845|-39.906021094845|-39.906021094845|-40.085579104475|-40.351196919604|-40.360176189104|-40.360176189104|-40.360176189104|-40.360176189104|-40.360176189104|-40.360176189104|-40.360176189104|-40.360176189104||-40.360176189104|-41.591307224343|-42.425897348269|40.262478551869|40.262478551869|40.262478551869|40.262478551869|40.262478551869|40.262478551869|40.262478551869|40.031270451022|40.031270451022|39.835854259544|39.719839219047|-41.130393984316|-41.130393984316|-41.130393984316|-41.130393984316|-41.130393984316|-41.130393984316|-41.130393984316|-41.130393984316|-41.130393984316|-41.130393984316||-41.130393984316|-41.130393984316|-41.130393984316|-41.130393984316|-41.130393984316|-41.287658482125|39.318972742949|39.318972742949|39.318972742949|39.318972742949|39.318972742949|39.086636609936|39.054042466376|38.531158270542|-40.340351241562|-40.340351241562|-40.340351241562|-40.340351241562|-40.340351241562|-40.340351241562|-40.340351241562|-40.340351241562|-40.340351241562|-40.340351241562|-40.340351241562|-40.340351241562|-40.340351241562|-40.363722423418|-40.769692742938||-40.882391884443|-40.882391884443|-40.882391884443|-40.882391884443|-40.882391884443|-40.882391884443|-40.882391884443|-40.882391884443|-40.882391884443|-40.882391884443|-41.069880117439|-41.883757500144|-41.914927304498|-41.914927304498|-41.914927304498|-41.914927304498|-41.914927304498|-41.914927304498|-41.914927304498|-41.914927304498|-41.914927304498|-41.914927304498|-41.914927304498|-41.914927304498|-41.914927304498|-41.914927304498|-41.914927304498|-41.914927304498|-41.914927304498|-41.914927304498||-41.96873749763|-41.96873749763|-41.96873749763|-41.96873749763|-41.96873749763|-41.96873749763|-42.445819314654|-42.451465430453|-42.564833223323|-42.564833223323|-42.96440911056|-42.96440911056|-42.96440911056|-42.96440911056|-42.96440911056|-42.96440911056|-43.531010784058|-43.628593849729|-43.628593849729|41.501130792733|41.501130792733|41.501130792733|41.010144469071|40.728541532785|40.728541532785|40.728541532785|40.728541532785|40.728541532785|40.728541532785|40.728541532785|40.728541532785
08884|24956|/equities/innergex-renewable-energy-inc|TSX|-9.007004645463|-9.102227002378|-9.2736133719615|-9.2736133719615|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372||-9.5663605728372|-9.5663605728372|-9.5663605728372|||-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.5663605728372|-9.7140115144765|8.732182133668|8.732182133668|8.732182133668|8.732182133668|8.732182133668|8.7063132529715|8.6567443905923|8.6567443905923|8.6567443905923|8.6567443905923|8.6567443905923|8.6567443905923|8.6567443905923|8.6567443905923|8.6567443905923|8.6567443905923|8.6567443905923|8.6567443905923|8.6567443905923|8.6567443905923|8.6567443905923|8.6567443905923|8.6567443905923|8.6567443905923|8.6567443905923|8.6519386038353|-9.7579534214456|-9.7579534214456|-9.7579534214456|-9.7579534214456|-9.7579534214456|-9.9754359184616|-9.9754359184616|-10.035846714487|-10.035846714487|-10.084829812039|-10.385366392124|-10.638184335483|-10.716494630465|-10.716494630465|-10.716494630465|-10.716494630465|-10.716494630465|-10.716494630465||-10.716494630465|-10.716494630465|-10.716494630465|-10.811660738663|-11.048790317858|-11.395878162742|-11.647919644648|-12.143799611522|-12.535888853552|-12.666590938452|-12.666590938452|-12.813434717262|-13.069371882637|-13.15374622473|-13.167999020624|-13.167999020624|-13.167999020624|-13.167999020624|-13.167999020624|-13.167999020624|-13.167999020624|-13.167999020624|-13.433888213952|12.304595117599||12.304595117599|12.304595117599|12.304595117599|12.304595117599|12.121216805809|12.071907343725|11.992119539953|11.94795352305|11.94795352305|11.94795352305|11.94795352305|11.94795352305|11.94795352305|11.94795352305|11.94795352305|-13.156980823353|-13.156980823353|-13.156980823353|-13.156980823353||-13.156980823353|-13.156980823353|-13.335534068032|12.331460314668|12.331460314668|12.331460314668|12.331460314668|12.331460314668|12.331460314668|12.331460314668|12.331460314668|12.331460314668|12.331460314668|12.331460314668|12.331460314668|12.331460314668|12.331460314668|11.980511062318|-13.099896309933|-13.099896309933|-13.099896309933|-13.099896309933|-13.099896309933|-13.099896309933||-13.099896309933|-13.099896309933|-13.409329120937|-13.424357363991|-13.424357363991|-13.525397032954|-13.842663202526|-13.931292915611|-14.04186319666|-14.04186319666|-14.04186319666|-14.04186319666|-14.163181403797|13.263351759577|13.263351759577|13.263351759577|13.263351759577|13.263351759577|13.228168365319|-14.164212075268|-14.164212075268|-14.164212075268|-14.164212075268|-14.164212075268|-14.164212075268|-14.164212075268|-14.164212075268|-14.164212075268|-14.164212075268||-14.164212075268|-14.164212075268|-14.164212075268|-14.164212075268|-14.164212075268|-14.164212075268|-14.164212075268|-14.164212075268|-14.4944018163|-14.539779936406|-14.539779936406|-14.539779936406|-14.572532692588|-14.588369412595|-14.748394858436|-14.748394858436|-14.748394858436|-14.813772505739|-14.938635687274|-15.085706503571|-15.203562294312|-15.346797255131|-15.346797255131|-15.346797255131|-15.346797255131|-15.346797255131|-15.346797255131|-15.346797255131|-15.346797255131|-15.346797255131||-15.346797255131|-15.346797255131|-15.346797255131|-15.346797255131|-15.346797255131|-15.346797255131|-15.346797255131|-15.346797255131|-15.346797255131|-15.346797255131|-15.346797255131|-15.346797255131|-15.346797255131|-15.346797255131|-15.346797255131|-15.346797255131|-15.346797255131|-15.346797255131|-15.346797255131|-15.346797255131|-15.346797255131|-15.346797255131|-15.346797255131|-15.346797255131|-15.346797255131|-15.346797255131|-15.346797255131|-15.346797255131|-15.346797255131|-15.346797255131|-16.013108336763
08885|24560|/equities/intact-financial-corp|TSX|203.42043821419|203.42043821419|203.42043821419|203.42043821419|203.42043821419|203.42043821419|203.42043821419|203.42043821419|202.90104910626|202.0450524941|201.05283288325|200.77886625383|200.77886625383|199.17929465079|-207.787361278|-207.787361278|-207.787361278|-207.787361278|-207.787361278|-207.787361278|-207.787361278|-207.787361278|-207.787361278|-207.787361278|-207.787361278|-207.787361278|-207.787361278|-207.787361278|-207.787361278||-207.787361278|-207.787361278|-207.787361278|||-207.787361278|-207.787361278|-210.52956574698|-211.03711042605|-211.03711042605|-211.10484600291|-214.14233292722|204.93917996109|204.93917996109|204.93917996109|204.93917996109|204.93917996109|204.93917996109|204.41214663917|203.7840716776|203.7840716776|203.7840716776|203.7840716776|203.7840716776|202.62008788152|202.16064418205|201.79672998715|201.79672998715|201.18913856401|199.75269826124|199.75269826124|198.83445020602|198.83445020602|198.44661506995|197.74900928454|196.28001187594|195.22612013586|192.04680564412|191.70236887347|191.70236887347|191.70236887347|191.70236887347|187.72819343553|-198.92808643669|-198.92808643669|-198.92808643669|-201.46177118454|-201.93971528136|-201.93971528136|193.01315361446|193.01315361446|193.01315361446|193.01315361446|193.01315361446|192.87761696237|192.87761696237|192.87761696237|192.87761696237|192.87761696237||192.87761696237|192.87761696237|192.87761696237|192.87761696237|192.87761696237|192.87761696237|192.87761696237|192.87761696237|192.87761696237|192.87761696237|192.87761696237|192.87761696237|192.87761696237|191.13036127174|191.13036127174|191.13036127174|-199.74321553636|-199.74321553636|-199.74321553636|-199.74321553636|-199.74321553636|-199.74321553636|-199.74321553636|-199.74321553636||-199.74321553636|-199.74321553636|-200.7190816845|-200.7190816845|-200.7190816845|-200.7190816845|-200.7190816845|-200.7190816845|-200.7190816845|192.90187220742|192.90187220742|192.90187220742|192.90187220742|192.90187220742|192.90187220742|192.22318601796|190.68465794666|-199.01247579171|-199.01247579171||-199.01247579171|-199.01247579171|-200.77773901173|-202.61549829057|-202.61549829057|-202.61549829057|-202.61549829057|-202.61549829057|-202.61549829057|-202.61549829057|-202.61549829057|-202.61549829057|-202.61549829057|-202.61549829057|-202.61549829057|-202.61549829057|-202.61549829057|-202.61549829057|-202.98722239127|196.26841719183|196.26841719183|196.26841719183|196.26841719183|196.26841719183||196.26841719183|-203.63709688396|-203.63709688396|-203.63709688396|-203.63709688396|-203.63709688396|-204.16524508229|-204.16524508229|-204.39693538603|-205.30437143044|-205.88814287362|-205.88814287362|-205.88814287362|-206.05950596741|-206.05950596741|-206.05950596741|-207.08779200372|-207.10844351649|-207.10844351649|-207.10844351649|-207.10844351649|-207.10844351649|198.73535551701|198.73535551701|198.73535551701|198.73535551701|198.73535551701|198.73535551701|198.73535551701||198.73535551701|198.73535551701|198.73535551701|198.73535551701|198.73535551701|198.73535551701|198.73535551701|198.73535551701|198.73535551701|198.73535551701|198.73535551701|198.73535551701|198.73535551701|198.73535551701|198.73535551701|197.62649975522|196.48777496267|196.45086873294|196.31596346167|195.78606637614|193.67007354782|192.37563815697|190.85707906569|190.85707906569|190.23064269358|190.23064269358|189.92461564071|189.37956001501|188.33451435405|188.33451435405||188.33451435405|187.38418549783|186.98020902483|185.68967910175|-194.97335069402|-194.97335069402|-194.97335069402|-194.97335069402|-194.97335069402|-194.97335069402|-194.97335069402|-194.97335069402|-194.97335069402|-194.97335069402|-194.97335069402|-194.97335069402|-194.97335069402|-197.61038735425|-198.47764834337|-200.68849880356|-203.85178597108|-203.85178597108|-203.85178597108|-203.85178597108|-203.85178597108|-203.85178597108|-203.85178597108|-203.85178597108|-203.85178597108|-203.85178597108|-203.85178597108
08886|24565|/equities/inter-pipeline-fund|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08887|40491|/equities/intertape-polymer-group-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08888|42920|/equities/ivanhoe-mines-ltd.|TSX|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.401505236833|13.030006043347|12.528895872867|12.501251755815|12.501251755815|12.501251755815|12.501251755815|12.501251755815|12.473057864618|12.435064287663|12.340348795255|12.208998445229|12.189751317417|12.189751317417|12.046390085657|12.020711348277|11.981004798445|11.981004798445||11.981004798445|11.981004798445|11.979449311928|||11.930499650854|11.926707348077|11.926707348077|11.926707348077|11.719397104281|11.704885999911|11.65209472682|11.291229814307|11.291229814307|11.291229814307|11.291229814307|10.998032987135|10.925683304139|10.925683304139|10.925683304139|10.873537695483|10.472281021091|10.472281021091|10.472281021091|10.472281021091|10.472281021091|10.472281021091|10.472281021091|10.472281021091|10.179201331639|-11.018957094899|-11.018957094899|-11.018957094899|-11.018957094899|-11.018957094899|-11.018957094899|-11.018957094899|-11.018957094899|-11.018957094899|-11.018957094899|-11.018957094899|-11.018957094899|-11.018957094899|-11.272784698143|-11.272784698143|-11.272784698143|-11.272784698143|-11.381983108139|-11.446336834048|-11.446336834048|-11.65370776081|-11.820398840922|-11.820398840922|-11.820398840922|-11.820398840922|-11.820398840922|-11.820398840922|-11.820398840922|-11.820398840922||-11.820398840922|-11.820398840922|-11.857665099058|-12.012683061928|-12.142222632556|-12.142222632556|-12.142222632556|-12.284136230845|-12.422373541085|-12.4473599415|-12.473715562017|-12.473715562017|-12.579709079239|-12.579709079239|-12.579709079239|-12.579709079239|-12.579709079239|-12.579709079239|-12.579709079239|-12.579709079239|-12.579709079239|-12.73134361635|-12.799539538729|-12.799539538729||-12.799539538729|-12.799539538729|-12.799539538729|-12.799539538729|-12.799539538729|-12.799539538729|-12.799539538729|-12.799539538729|-12.799539538729|-12.799539538729|-12.799539538729|-12.900604602864|-12.900604602864|-13.464004910843|-13.992505829485|12.826094578867|12.826094578867|12.826094578867|12.826094578867||12.826094578867|12.826094578867|12.826094578867|12.826094578867|12.826094578867|12.527327059777|12.47314103342|12.226545526991|11.987273112943|11.718914817892|11.691468549759|11.691468549759|11.631072079633|11.631072079633|11.631072079633|11.631072079633|11.631072079633|11.488968782397|11.395217857786|11.395217857786|11.395217857786|11.395217857786|11.395217857786|11.395217857786||11.395217857786|11.395217857786|11.395217857786|11.395217857786|11.221678315786|11.221678315786|11.221678315786|11.106308843457|11.043467865269|11.043467865269|11.008574973523|10.785083306033|10.72898209117|10.480535533937|-11.494995701799|-11.494995701799|-11.494995701799|-11.494995701799|-11.494995701799|-11.494995701799|-11.494995701799|-11.494995701799|-11.507217209084|-11.650157722255|-11.650157722255|-11.650157722255|-11.650157722255|-11.743507897876|-12.184731311293||-12.344938438448|-12.344938438448|-12.344938438448|-12.344938438448|-12.344938438448|-12.344938438448|-12.472153576781|11.491931112893|11.491931112893|11.491931112893|11.491931112893|11.491931112893|11.491931112893|11.491931112893|11.491931112893|11.491931112893|11.491931112893|11.491931112893|11.491931112893|11.491931112893|11.491931112893|11.491931112893|11.491931112893|11.491931112893|11.353588491172|11.353588491172|11.185653639602|11.145011655161|11.145011655161|11.145011655161||11.145011655161|11.145011655161|11.145011655161|11.145011655161|-12.3414554676|-12.3414554676|-12.3414554676|-12.3414554676|-12.3414554676|-12.3414554676|-12.3414554676|-12.3414554676|-12.3414554676|-12.3414554676|-12.3414554676|-12.3414554676|-12.430103602675|-12.430103602675|-12.430103602675|-12.430103602675|-12.430103602675|-12.430103602675|-12.430103602675|-12.430103602675|-12.430103602675|-12.430103602675|-12.430103602675|-12.430103602675|-12.430103602675|-12.430103602675|-13.070052824963
08889|1029161|/equities/jamieson-wellness|TSX|-31.573419482023|-31.573419482023|-32.083243271278|30.010634688218|30.010634688218|30.010634688218|30.010634688218|30.010634688218|30.010634688218|30.010634688218|30.010634688218|30.010634688218|30.010634688218|30.010634688218|30.010634688218|30.010634688218|30.010634688218|29.558870643843|29.558870643843|29.520236552153|29.520236552153|29.520236552153|29.520236552153|29.520236552153|29.520236552153|29.520236552153|29.520236552153|29.520236552153|29.520236552153||29.520236552153|29.184152034029|28.635168502843|||28.612691219427|28.612691219427|28.612691219427|28.612691219427|28.612691219427|28.612691219427|28.612691219427|28.249808905359|28.249808905359|28.249808905359|28.249808905359|28.249808905359|28.249808905359|28.249808905359|27.853676926026|27.806863293525|27.745404121475|27.739337361738|27.377597081313|27.210305010401|27.210305010401|26.541450804166|26.53661253021|26.361235110471|25.880262340119|25.739975524442|25.739975524442|25.739975524442|25.437749730765|24.981944149533|24.837832684623|24.837832684623|24.746481625357|24.003864873239|24.003864873239|23.544850787398|-24.35469066594|-24.35469066594|-24.35469066594|-24.35469066594|-24.378545464122|-24.74282814512|-24.979253943864|-25.39111538298|-25.401110443174|-25.401110443174|-25.401110443174|-25.401110443174|-25.401110443174|-25.401110443174|-25.401110443174|-25.401110443174|-25.401110443174|-25.401110443174||-25.401110443174|-25.401110443174|-25.401110443174|-25.462345742185|-25.853161333887|-26.222402465441|24.448296603037|24.448296603037|24.448296603037|24.448296603037|24.448296603037|24.448296603037|24.448296603037|24.448296603037|24.448296603037|24.448296603037|24.448296603037|24.22033040664|-26.444411892226|-26.444411892226|-26.444411892226|-26.444411892226|-26.834347559931|-27.164275727805||-27.594664814067|-27.594664814067|-27.594664814067|-27.594664814067|-27.594664814067|-27.594664814067|-27.594664814067|-27.594664814067|-27.599627973848|-27.903428904576|-27.903428904576|-28.135477666902|-28.768307929621|-29.035898055617|-29.239331287349|-29.36151999481|-29.36151999481|-29.697244421724|-30.373573358269||-30.373573358269|28.831916615835|28.831916615835|28.831916615835|28.714907007605|28.263784334825|28.251983666604|27.410537322567|-29.555568041916|-29.555568041916|-29.555568041916|-29.555568041916|-29.555568041916|-29.555568041916|-29.555568041916|-29.555568041916|-29.555568041916|-30.111188162825|-30.333541487611|-30.640601262955|-30.843835798497|-30.843835798497|-30.843835798497|-30.843835798497||-30.843835798497|-30.843835798497|-30.843835798497|-30.843835798497|-30.843835798497|-30.843835798497|-30.843835798497|-30.843835798497|-30.843835798497|-30.843835798497|-30.843835798497|-30.843835798497|-30.915559244411|-30.915559244411|-30.915559244411|-30.978399753854|-31.208776580278|-31.592529520926|-32.0200332376|-32.201388269748|-32.201388269748|-32.201388269748|-32.201388269748|-32.342098030874|-32.525664525373|-32.736849260709|-32.945388635421|-33.037653958824|-33.546282172232||31.670100457911|31.670100457911|31.670100457911|31.670100457911|31.670100457911|31.670100457911|31.670100457911|31.670100457911|31.670100457911|31.670100457911|31.670100457911|31.670100457911|31.670100457911|31.641283123914|31.641283123914|31.641283123914|31.463646881253|31.278884572344|31.278884572344|31.209394764623|31.209394764623|31.209394764623|31.209394764623|31.209394764623|31.209394764623|31.209394764623|31.209394764623|31.209394764623|31.209394764623|30.804327143255||30.793901255842|30.793901255842|30.793901255842|30.619445569127|30.619445569127|30.167715662949|30.023018539209|29.719464077176|-32.481167232963|-32.481167232963|-32.481167232963|-32.481167232963|-32.481167232963|-32.481167232963|-32.481167232963|-32.481167232963|-32.481167232963|-32.481167232963|-32.582963426877|-33.371626809757|-33.936143973631|-33.936143973631|-34.001270403644|-34.525300889302|-34.827557781327|-35.056175791542|-36.033527890091|-36.264171083332|-36.264171083332|-36.40102159487|35.53241587616
08890|980227|/equities/k92-mining-inc|TSX|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.2835776368244|6.1961975406125|6.1527192670455|5.9531535697347|5.9531535697347|5.9531535697347|5.9531535697347|5.9531535697347|5.9531535697347||5.9531535697347|5.9531535697347|5.819059379936|||5.685899346008|5.5408020109479|5.5408020109479|5.4170021051108|5.3183357708916|5.2856613668965|5.2856613668965|5.2778682323833|5.2778682323833|5.2778682323833|5.2778682323833|5.2778682323833|5.2778682323833|5.2778682323833|5.2778682323833|5.2778682323833|5.2638499555935|5.2638499555935|4.9697527308952|4.9697527308952|-5.5581547091741|-5.5581547091741|-5.5581547091741|-5.5581547091741|-5.5581547091741|-5.5581547091741|-5.5581547091741|-5.5581547091741|-5.5581547091741|-5.5581547091741|-5.5851720781612|-5.7239754447621|-5.7239754447621|-5.7239754447621|-5.7239754447621|-5.7239754447621|-5.7239754447621|-5.7239754447621|-5.8810838603622|5.0589447336575|5.0589447336575|5.0589447336575|5.0589447336575|5.0589447336575|5.0589447336575|5.0589447336575|4.9934501006746|-5.8717785636493|-5.8717785636493|-5.8717785636493|-5.8717785636493|-5.8717785636493|-5.9772032690741|-5.9772032690741||-5.9772032690741|-5.9772032690741|-6.0885592249474|-6.2222881347428|-6.2964313328807|5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923||5.7138016492923|5.7138016492923|5.7138016492923|5.7138016492923|5.527002020103|5.2960180545952|5.2960180545952|5.2960180545952|5.2206087437562|5.2206087437562|-6.0621496758722|-6.0621496758722|-6.1118329191497|-6.150370110438|-6.2837442969456|-6.3655492039935|-6.3946287657028|-6.3946287657028|-6.5412540198703||5.8149211332765|5.8149211332765|5.8149211332765|5.8149211332765|5.8149211332765|5.8149211332765|5.8149211332765|5.8149211332765|5.8149211332765|5.8149211332765|5.8149211332765|5.8149211332765|5.8149211332765|5.8149211332765|5.793232086096|5.793232086096|5.793232086096|5.7085910404102|5.5412124356049|5.5160866249939|-6.2395098322189|-6.2395098322189|-6.3309509173906|-6.3309509173906||-6.3309509173906|-6.3309509173906|-6.3836676709843|-6.3836676709843|-6.3836676709843|-6.3836676709843|-6.3836676709843|-6.3836676709843|-6.3836676709843|-6.3836676709843|-6.3836676709843|-6.3836676709843|-6.4929641477479|-6.4951101075737|-6.4951101075737|-6.5295666336051|-6.5372962818136|-6.5645016134509|-6.5645016134509|-6.6215895884651|-6.6215895884651|-6.6215895884651|-6.6215895884651|-6.6215895884651|-6.6706549054405|-6.7423942228181|-6.7625384760366|-6.7625384760366|-6.7625384760366||-6.7625384760366|-6.7625384760366|-6.9228204303832|-7.1477719125741|-7.1477719125741|-7.1689133177856|-7.1742072172479|-7.1742072172479|-7.1742072172479|-7.1742072172479|-7.1742072172479|-7.1742072172479|-7.1742072172479|-7.1742072172479|-7.1742072172479|-7.2246747621249|-7.2610275357245|-7.5316971771451|-7.561885806425|-7.6465397902148|-7.7531000583058|-7.9022220349466|-7.9022220349466|-8.151913269378|-8.289903888015|7.2529867291163|7.2529867291163|7.2529867291163|7.2529867291163|7.2529867291163||7.2529867291163|7.2529867291163|7.2529867291163|7.2529867291163|7.2529867291163|7.2529867291163|7.2529867291163|7.1794254082808|7.1794254082808|7.1794254082808|7.1620702086721|7.1620702086721|7.1620702086721|7.1620702086721|7.0430047497384|7.0430047497384|7.0430047497384|6.9594497399454|6.8910553142897|-7.6831350828303|-7.6831350828303|-7.6831350828303|-7.6831350828303|-7.6831350828303|-7.6831350828303|-7.6831350828303|-7.6831350828303|-7.6831350828303|-7.6831350828303|-7.6831350828303|-7.6831350828303
08891|24570|/equities/keyera-corp|TSX|-33.012818476232|-33.012818476232|-33.012818476232|-33.129797349012|-33.503662729303|31.643848184519|31.643848184519|31.643848184519|31.643848184519|31.643848184519|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.305295915364|-33.506440448494|-33.703999071616|-33.703999071616|-33.704093259887||-33.704093259887|-33.704093259887|-33.704093259887|||-33.704093259887|-33.704093259887|-33.704093259887|-33.721769750467|-34.147243433916|-34.193603548434|32.078885070464|32.078885070464|32.078885070464|32.078885070464|32.078885070464|32.068843009035|32.068843009035|32.068843009035|32.068843009035|32.068843009035|31.807603970678|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.460572181191|31.1484120003|30.943792196514|30.694215399692|30.310238315738|-32.391425020009||-32.391425020009|-32.391425020009|-32.391425020009|-32.703250441849|-33.303953235187|-33.303953235187|-33.303953235187|-33.303953235187|-33.50717096068|-33.89757071505|-33.89757071505|-33.89757071505|32.647934853317|32.647934853317|32.647934853317|32.647934853317|32.647934853317|32.647934853317|32.647934853317|32.647934853317|32.647934853317|32.647934853317|32.647934853317|32.647934853317||32.437705502777|32.171340185038|32.064267906471|31.854958409787|31.854958409787|31.827177121375|31.384365059646|31.384365059646|31.384365059646|31.384365059646|31.384365059646|31.384365059646|31.384365059646|31.384365059646|31.384365059646|31.384365059646|31.384365059646|31.384365059646|31.384365059646||31.384365059646|31.384365059646|31.384365059646|31.384365059646|31.384365059646|31.175080637029|31.175080637029|31.060536153102|31.060536153102|31.060536153102|30.638926884624|30.412142538465|29.95849140423|29.584991436727|-30.955035297079|-30.955035297079|-30.955035297079|-30.955035297079|-30.955035297079|-30.955035297079|-30.955035297079|-30.955035297079|-30.955035297079|-30.955035297079||-30.955035297079|-30.955035297079|-30.955035297079|-30.955035297079|-30.970038193247|-31.179486665219|-31.367207219303|-31.771896444095|-31.78738518372|-31.937020395046|-31.937020395046|-31.937020395046|-31.937020395046|-31.937020395046|-31.937020395046|-31.937020395046|-31.937020395046|-31.937020395046|-31.937020395046|-31.937020395046|-31.937020395046|-31.937020395046|-31.937020395046|-32.040246275326|-32.040246275326|-32.040246275326|-32.040246275326|-32.326940407643|30.612002073529||30.612002073529|30.612002073529|30.612002073529|30.612002073529|30.612002073529|30.612002073529|30.612002073529|30.612002073529|30.612002073529|30.612002073529|30.612002073529|30.612002073529|30.612002073529|30.612002073529|30.612002073529|30.612002073529|30.612002073529|30.612002073529|30.605003554294|30.550408127675|30.550408127675|30.550408127675|30.550408127675|30.550408127675|30.550408127675|30.243231935379|29.894145297869|29.771273400898|29.276970733664|28.864411209978||-30.295996461848|-30.295996461848|-30.295996461848|-30.295996461848|-30.295996461848|-30.295996461848|-30.295996461848|-30.295996461848|-30.295996461848|-30.295996461848|-30.791107268841|-30.834673806351|-30.834673806351|-30.834673806351|-30.939133679645|-30.939133679645|-30.939133679645|-31.781891748956|-31.781891748956|29.583662114932|29.583662114932|29.583662114932|29.583662114932|29.583662114932|29.583662114932|29.583662114932|29.583662114932|29.583662114932|29.583662114932|29.583662114932|29.583662114932
08892|959119|/equities/kinaxis-inc|TSX|153.6028648127|153.6028648127|153.6028648127|153.6028648127|153.6028648127|153.6028648127|153.6028648127|153.34483682826|153.34483682826|152.96050000991|152.96050000991|152.96050000991|152.96050000991|152.08556329769|151.76427631665|151.76427631665|150.15364265761|144.39350086143|140.2166607743|138.23573694025|136.11248874438|-146.09882580452|-146.09882580452|-146.09882580452|-146.09882580452|-146.09882580452|-147.97258076859|-149.17008384281|-154.12454926762||145.75008003756|145.75008003756|145.75008003756|||145.75008003756|145.75008003756|145.75008003756|145.75008003756|144.94743903533|144.94743903533|144.79937599384|144.72267996848|144.72267996848|144.72267996848|144.72267996848|144.72267996848|144.72267996848|144.72267996848|144.72267996848|143.7088095146|143.7088095146|143.7088095146|143.22646061111|142.88815041846|142.88815041846|142.88815041846|142.88815041846|142.88815041846|142.88815041846|141.82370467621|141.82370467621|141.22746766003|141.22746766003|139.03830584323|138.68501021288|138.68501021288|137.56612276393|137.07878162632|137.07878162632|134.0314302684|131.47492750498|-143.07637399485|-143.07637399485|-143.07637399485|-143.07637399485|-145.10948455529|-145.10948455529|-145.10948455529|-145.10948455529|-148.47620222059|-148.47620222059|-148.47620222059|-148.47620222059|-148.47620222059|-152.34355992175|-154.95728544501|-157.70143229023|-157.70143229023||-158.92544127393|-158.92544127393|-158.92544127393|-158.92544127393|-158.92544127393|-158.92544127393|-158.92544127393|-158.92544127393|-161.77966256593|-164.25073099638|-165.57803525422|-167.70670604147|-171.53690062008|-172.60437826335|-172.60437826335|-172.60437826335|-172.60437826335|-172.60437826335|-172.60437826335|-172.60437826335|-172.60437826335|-172.68708773917|-173.98484425382|-173.98484425382||-173.98484425382|-173.98484425382|-173.98484425382|-173.98484425382|-173.98484425382|-173.98484425382|-173.98484425382|-173.98484425382|-173.98484425382|-173.98484425382|-173.98484425382|-173.98484425382|-173.98484425382|-173.98484425382|-173.98484425382|-173.98484425382|-173.98484425382|-173.98484425382|-179.7587111243||-183.08690630158|-183.46767495694|-185.55575300392|-190.05981157226|-190.05981157226|-190.05981157226|-190.97645842149|176.29747671279|176.29747671279|176.29747671279|176.29747671279|176.29747671279|176.29747671279|176.29747671279|175.63552913834|174.2456898265|174.2456898265|174.2456898265|174.2456898265|174.2456898265|174.2456898265|174.2456898265|174.2456898265|174.2456898265||173.08632538638|-188.77369111095|-188.77369111095|-188.77369111095|-188.77369111095|-188.77369111095|-188.77369111095|-190.67874872475|-190.67874872475|-190.67874872475|-190.67874872475|-190.67874872475|-190.67874872475|-190.67874872475|-190.67874872475|-190.67874872475|-190.67874872475|-190.67874872475|-190.67874872475|-190.67874872475|-190.67874872475|-190.67874872475|-190.67874872475|-190.67874872475|-190.67874872475|-190.67874872475|-190.67874872475|-190.67874872475|-190.67874872475||-190.67874872475|-190.67874872475|-190.67874872475|-190.67874872475|-190.67874872475|-190.67874872475|-190.67874872475|-190.67874872475|-190.67874872475|-190.67874872475|-190.67874872475|-190.67874872475|175.8152463668|175.8152463668|175.7008359425|173.14814816501|172.59252260063|172.59252260063|172.59252260063|172.59252260063|172.59252260063|172.59252260063|172.59252260063|172.59252260063|172.59252260063|172.59252260063|172.59252260063|172.59252260063|172.59252260063|172.59252260063||172.59252260063|172.59252260063|172.59252260063|170.9047199043|170.9047199043|169.63687239255|169.63687239255|169.63687239255|169.63687239255|169.27208572588|169.217865162|166.59152240765|165.94557635002|161.70008666441|161.57676492715|159.15816304263|159.15816304263|159.15816304263|159.15816304263|159.15816304263|159.15816304263|159.15816304263|158.75073366227|157.6558224367|155.24646215162|152.54809351123|152.54809351123|152.54809351123|152.54809351123|152.54809351123|152.54809351123
08893|42810|/equities/crocodile-gold-corp|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08894|24573|/equities/laurentian-bank-of-canada|TSX|-27.376448450972|-27.376448450972|-27.476541555577|-27.476541555577|-27.536157542526|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522|26.197125572522||26.197125572522|25.949583736349|25.618427187523|||25.325474004305|25.148811474921|-26.59559932596|-26.59559932596|-26.59559932596|-26.59559932596|-26.59559932596|-26.59559932596|-26.59559932596|-26.59559932596|-26.59559932596|-26.59559932596|-26.59559932596|-26.59559932596|-26.59559932596|-26.59559932596|-26.59559932596|-26.59559932596|-26.59559932596|-26.993721494482|-27.154135608459|-27.192927996079|-27.22081382039|-27.22081382039|-27.22081382039|-27.22081382039|-27.22081382039|-27.22081382039|-27.22081382039|-27.22081382039|-27.22081382039|-27.246613629642|-27.246613629642|-27.246613629642|-27.246613629642|-27.246613629642|-27.246613629642|-27.246613629642|-27.246613629642|-27.246613629642|-27.246613629642|-27.248473677594|-27.248473677594|-27.30108275409|-27.438424693163|-27.961027369031|-28.245031075487|-28.860034947936|-29.005594471367|-29.513994247021|-29.585548858181|-29.79783225538|-30.036073920858|-30.036073920858||-30.036073920858|-30.036073920858|-30.036073920858|-30.673138986839|-31.765153764369|-32.618399141602|-32.618399141602|-32.804332095575|-33.060369207011|-33.407076837339|-33.840641977299|-34.288490403481|-34.719988731088|-35.149432504113|-35.259545582233|-35.259545582233|-35.691161122254|-38.402400933296|-38.583222030037|-38.817756525437|-38.817756525437|-38.817756525437|-38.817756525437|-38.817756525437||-38.817756525437|-40.120285104558|-41.028094475849|-41.15506981313|-41.15506981313|-41.15506981313|-41.47674505909|-41.482586103699|-41.482586103699|-42.044541471558|-42.2206025845|-42.339317847207|-42.339317847207|-42.339317847207|-42.806665848|-42.806665848|-42.806665848|-42.806665848|-42.806665848||-42.806665848|-42.806665848|-43.180185369102|-43.917983217866|-44.273870648975|-45.169300704129|41.720557494696|41.720557494696|41.720557494696|41.720557494696|41.720557494696|41.720557494696|41.720557494696|41.720557494696|41.720557494696|41.720557494696|41.720557494696|41.720557494696|31.826032894155|31.826032894155|31.826032894155|31.826032894155|31.826032894155|31.826032894155||31.826032894155|31.826032894155|31.826032894155|31.826032894155|31.826032894155|31.826032894155|31.826032894155|31.826032894155|31.826032894155|31.826032894155|31.826032894155|31.826032894155|31.474480595081|31.192755979398|31.005069654786|31.005069654786|30.91230002333|30.723667896338|30.393515936234|30.393515936234|30.393515936234|29.585018016341|-31.71965498067|-31.71965498067|-31.71965498067|-31.71965498067|-31.815171603109|-31.93796759595|-32.319964525319||-32.382737501039|-32.383597329341|-32.493996464635|-32.626176176667|-32.626176176667|-32.626176176667|-32.626176176667|-32.686922193755|-32.686922193755|-32.686922193755|-32.686922193755|-32.686922193755|-32.686922193755|-32.686922193755|-32.686922193755|-32.686922193755|-32.686922193755|-32.686922193755|-32.686922193755|-32.709356865606|-32.997619294813|-33.010903938709|-33.010903938709|-33.010903938709|-33.010903938709|-33.010903938709|-33.010903938709|-33.010903938709|-33.010903938709|-33.010903938709||-33.010903938709|-33.010903938709|-33.57655875782|-33.663174827949|-33.663174827949|-33.663174827949|-33.663174827949|-33.663174827949|-33.663174827949|-33.663174827949|-33.663174827949|-33.663174827949|-33.663174827949|-33.663174827949|-33.663174827949|-33.663174827949|-33.663174827949|-34.288547396238|-34.288547396238|-34.772831465994|-35.567033902578|-35.802260654693|34.10771118613|34.10771118613|34.10771118613|34.10771118613|34.10771118613|34.10771118613|34.10771118613|34.10771118613|34.10771118613
08895|25014|/equities/morneau-sheppel-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08896|24576|/equities/linamar-corp|TSX|62.903571610963|62.903571610963|62.703410578343|61.559687401953|61.559687401953|61.559687401953|61.559687401953|61.559687401953|61.559687401953|61.338310658466|61.338310658466|61.338310658466|61.338310658466|61.338310658466|61.338310658466|60.92182660667|60.92182660667|60.92182660667|60.92182660667|60.92182660667|60.92182660667|60.92182660667|60.92182660667|60.92182660667|60.92182660667|60.92182660667|60.92182660667|60.92182660667|60.92182660667||60.92182660667|60.92182660667|60.92182660667|||60.92182660667|60.779804288987|59.534226377412|59.423587118701|57.854600703051|57.854600703051|57.854600703051|-61.287484000716|-61.287484000716|-61.287484000716|-61.287484000716|-61.287484000716|-61.287484000716|-61.287484000716|-61.287484000716|-61.287484000716|-61.287484000716|-61.287484000716|-61.287484000716|-61.744425056812|-62.310474447009|-62.630526917507|-62.772807643733|-62.900477282654|-62.900477282654|-62.900477282654|-62.900477282654|-62.900477282654|-62.900477282654|-62.900477282654|-64.892752612577|59.526906778774|59.526906778774|59.526906778774|59.526906778774|-64.012418642276|-64.012418642276|-64.012418642276|-64.713797982791|-65.134936996275|-65.134936996275|-66.092604808815|-66.092604808815|-67.036783197199|-67.2806593551|-67.2806593551|-67.70073240485|-68.024145180096|-68.024145180096|-68.024145180096|-68.024145180096|-68.024145180096|-68.024145180096|-68.024145180096||-68.024145180096|-68.024145180096|-68.045717511033|-68.832790882989|-68.832790882989|-68.832790882989|-68.832790882989|-68.838657943854|-69.114069188578|-69.145574703314|-69.145574703314|-70.31397007847|-70.916856610285|-70.916856610285|-70.916856610285|-70.916856610285|-70.916856610285|-71.923177334453|-73.102419107915|-73.283798025451|-73.666070125495|-73.666070125495|-73.666070125495|-73.666070125495||-73.666070125495|-73.666070125495|-73.666070125495|-73.666070125495|-73.666070125495|-73.666070125495|-73.763962584508|-74.005018153029|-74.005018153029|-74.014466513348|-74.043848714511|-74.219835821435|-75.194535749538|-75.533928678415|-76.408813050479|-77.802568598026|-78.827295695669|72.813765533838|72.813765533838||72.813765533838|72.813765533838|72.749093336423|72.749093336423|72.372884638398|71.66264669905|71.500719097035|71.456439040604|71.456439040604|71.456439040604|71.456439040604|71.456439040604|71.456439040604|70.618264329106|70.096406658126|69.597953063066|68.844391325905|67.903767139596|66.166407407304|-70.503712538907|-70.503712538907|-70.503712538907|-70.503712538907|-70.503712538907||-70.503712538907|-70.503712538907|-70.503712538907|-70.503712538907|-70.503712538907|-71.013012016294|66.543257527296|66.543257527296|66.348546881005|66.348546881005|66.348546881005|66.301161760008|66.161843399114|64.823160281785|63.441289812335|62.963650498134|61.979614665489|61.211795836003|-65.42993413832|-65.42993413832|-65.42993413832|-65.42993413832|-65.42993413832|-67.142019388438|-67.142019388438|-67.30557772557|-67.946752409583|-68.344724289185|63.948148340253||63.948148340253|63.948148340253|63.948148340253|63.948148340253|63.948148340253|63.948148340253|63.948148340253|61.406452687031|61.406452687031|61.406452687031|-66.140526693381|-66.140526693381|-66.140526693381|-66.140526693381|-66.140526693381|-66.140526693381|-66.140526693381|-66.140526693381|-66.140526693381|-66.140526693381|-66.140526693381|-66.140526693381|-66.140526693381|-66.140526693381|-66.140526693381|-66.140526693381|-66.140526693381|-66.140526693381|-66.140526693381|-66.140526693381||-66.140526693381|-67.18902491819|-67.18902491819|-67.18902491819|-67.18902491819|-67.18902491819|-67.18902491819|-67.18902491819|-67.756694150094|-67.820215781666|-67.842134937757|-67.842134937757|-67.842134937757|-67.842134937757|-68.762558237834|-68.762558237834|-68.762558237834|-70.511730476798|-71.178034142854|-72.932814417285|-77.681460497558|72.800770759991|72.800770759991|72.800770759991|72.182521608595|70.714038587798|70.714038587798|70.341696010589|70.341696010589|70.341696010589|70.341696010589
08897|42940|/equities/lithium-americas-corp|TSX|-6.4417268372449|-6.4417268372449|-6.4417268372449|-6.4417268372449|-6.4417268372449|-6.6735852136515|-6.9000947358766|-7.0812163488245|-7.294217673861|-7.294217673861|-7.3112787982935|-7.3112787982935|-7.3112787982935|-7.3112787982935|-7.3112787982935|-7.3353098256846|-7.7886775183965|-7.8451973518055|-8.2346636278012|-8.3024042957998|-8.4465602894598|-8.5945113257097|-8.8905682647147|-9.1022979246156|-9.1631085328014|-9.1912318525216|-9.3658136060394|-9.452570404229|-9.4677842133143||-9.4677842133143|-9.4677842133143|-9.4677842133143|||-9.4677842133143|-9.4677842133143|-9.4677842133143|-9.4677842133143|-9.4677842133143|-9.4677842133143|-9.4677842133143|-9.4677842133143|-9.4677842133143|-9.960414074861|-9.960414074861|-9.960414074861|-9.960414074861|-9.960414074861|-10.072126705341|-10.216807982317|-10.282008750562|-10.462787159421|-10.508651901326|-10.851280187061|-11.060222217687|-11.060222217687|-11.265389608448|-11.265389608448|-11.265389608448|-11.265389608448|-11.265389608448|-11.265389608448|-11.265389608448|-11.265389608448|-11.265389608448|-11.265389608448|-11.265389608448|-11.265389608448|-11.265389608448|-11.265389608448|-11.265389608448|-11.265389608448|-11.605988845897|-11.855542723417|-12.03443536258|-12.03443536258|-12.05059906848|-12.05059906848|-12.062887794527|-12.58320864787|-13.60412056303|-14.806245034005|-15.337339710632|-15.337339710632|-15.602599646691|-16.302332218095|13.093910069005|13.093910069005||13.093910069005|13.093910069005|13.093910069005|-10.295459859088|-10.393188531075|-10.393188531075|-10.393188531075|-10.393188531075|-10.735737172403|-10.82584200042|-11.033570515|-11.033570515|-11.467399900581|10.055955735958|10.055955735958|9.9712346837653|9.5152537873204|9.4693833225076|9.4693833225076|9.421695365491|9.421695365491|9.421695365491|9.421695365491|9.421695365491||9.2680649646813|9.0719825833698|8.9848295416722|8.759624027134|-9.8825947703009|-9.8825947703009|-9.8825947703009|-9.8825947703009|-9.8825947703009|-9.8825947703009|-9.8825947703009|-10.163042644779|-10.369541861526|-10.661157848561|-10.848023240611|-10.848023240611|-11.015631513886|-11.015631513886|-11.027252812178||-11.167478687358|-11.167478687358|-11.167478687358|-11.248212369642|-11.248212369642|-11.248212369642|-11.266220128494|-11.298528763936|-11.396598071176|-11.41118814583|-11.468412680565|-11.468412680565|-11.468412680565|-11.468412680565|-11.468412680565|-11.468412680565|-11.468412680565|-11.468412680565|-11.468412680565|-11.468412680565|-11.468412680565|-11.468412680565|-11.468412680565|-11.468412680565||-11.468412680565|-11.468412680565|-11.536604981885|-11.673650641425|-11.706376511354|-11.706376511354|-11.788038102011|-11.895323478757|-12.046956181061|-12.169143967641|-12.173689147588|-12.173689147588|-12.291592296581|-12.291592296581|-12.291592296581|-12.351730859523|-12.427719950947|-12.470025054963|-12.470025054963|-12.470025054963|-12.470025054963|-12.470025054963|-12.470025054963|11.05589791604|11.05589791604|11.05589791604|11.05589791604|11.05589791604|11.05589791604||11.05589791604|11.05589791604|11.05589791604|10.834490472168|10.611740993229|10.483216878768|10.483216878768|10.41555444068|-11.463138969379|-11.463138969379|-11.463138969379|-11.463138969379|-11.662293867365|-11.662293867365|-11.683615526758|-11.683615526758|-11.683615526758|-11.683615526758|-11.683615526758|-11.683615526758|-11.683615526758|-11.683615526758|-11.683615526758|-11.683615526758|-11.683615526758|-11.683615526758|-11.683615526758|-11.683615526758|-11.683615526758|-11.683615526758||-11.750224785896|-12.342626206182|-12.783624223498|-12.783624223498|-12.783624223498|-12.783624223498|-12.783624223498|-12.783624223498|-12.783624223498|-12.783624223498|-12.783624223498|-12.783624223498|-12.783624223498|-12.783624223498|-12.97178544339|-13.03571329444|-13.070291469818|-13.205544852335|-13.205544852335|-13.574098374136|-14.183738862031|-14.183738862031|-14.183738862031|-14.183738862031|-14.183738862031|-14.183738862031|-14.254147165986|-14.254147165986|-14.254147165986|-14.254147165986|-14.279035419559
08898|24572|/equities/loblaw-companies-ltd|TSX|130.43400859914|130.43400859914|130.43400859914|130.43400859914|130.43400859914|130.43400859914|129.83334329483|129.14982072906|128.82313455031|128.49843803209|128.49843803209|128.49843803209|128.49843803209|127.33548710922|127.23820379168|127.23820379168|126.20800143248|125.61851570938|125.61851570938|124.16223815121|123.73248442718|122.82997893303|121.86174859029|121.86174859029|121.86174859029|121.86174859029|121.86174859029|121.86174859029|121.43861441063||121.31123579262|-127.37343417885|-127.37343417885|||-127.37343417885|-127.37343417885|-127.37343417885|-127.37343417885|-127.37343417885|-127.46492313546|119.23892046882|119.23892046882|118.49435368593|117.49150913088|116.99889742366|116.24190938482|116.24190938482|116.24190938482|116.24190938482|116.24190938482|116.24190938482|116.24190938482|116.24190938482|116.24190938482|116.24190938482|116.24190938482|116.24190938482|116.24190938482|116.24190938482|116.24190938482|116.24190938482|116.24190938482|116.24190938482|115.11545051479|114.56715915559|114.56715915559|114.56715915559|114.56715915559|113.71767709386|112.4168605554|110.2042935411|-116.26319261542|-116.26319261542|-116.26319261542|-116.26319261542|-116.87187942919|-117.05034496677|-117.05034496677|-117.51160403107|-117.51160403107|111.80146374511|111.80146374511|111.80146374511|111.80146374511|111.80146374511|111.80146374511|111.80146374511|111.80146374511||111.80146374511|111.80146374511|111.77940077039|-117.4584417661|-117.4584417661|-117.4584417661|-117.4584417661|-117.4584417661|-117.4584417661|-117.4584417661|-118.09049291964|-118.13832166852|-118.87813608582|-119.80626214804|114.66658726856|114.66658726856|114.66658726856|114.66658726856|114.66658726856|114.66658726856|114.66658726856|114.66658726856|114.66658726856|114.66658726856||114.66658726856|114.66658726856|114.66658726856|113.60796984003|-119.24599172175|-119.24599172175|-119.24599172175|-119.24599172175|-119.24599172175|-120.11276903749|-120.62088639947|-120.62088639947|-120.62088639947|-120.62088639947|-120.62088639947|-120.62088639947|-120.62088639947|-120.62088639947|-120.62088639947||-120.62088639947|-120.76487496399|115.79478351407|115.79478351407|115.79478351407|115.79478351407|115.79478351407|115.79478351407|115.79478351407|115.79478351407|115.71833138211|115.71833138211|115.71833138211|115.71833138211|115.71833138211|115.71833138211|115.71833138211|115.71833138211|115.71833138211|115.71833138211|115.71833138211|115.71833138211|115.71833138211|115.71833138211||115.31315003218|-120.25059482989|-120.25059482989|-120.25059482989|-120.25059482989|-120.25059482989|-120.25059482989|-120.41899418761|-120.72672244563|-120.72672244563|-121.26691830439|-121.40339515895|-121.40339515895|-121.40339515895|-121.40339515895|-121.40339515895|-121.40339515895|-122.13210729195|-122.83234080819|-123.36117963869|-123.36117963869|-123.36117963869|-125.16759898435|-125.16759898435|-125.79955490177|-125.87731411451|-125.87731411451|-125.87731411451|-126.23971557055||-126.23971557055|-126.23971557055|-126.23971557055|-127.84579594306|-128.98532711324|-129.58212203729|-129.58212203729|-129.58212203729|-129.58212203729|-129.58212203729|-129.74846903205|-130.31330009434|122.69092668166|122.69092668166|122.18269680463|121.5446615056|121.26685225476|121.00128475654|121.00128475654|121.00128475654|121.00128475654|121.00128475654|121.00128475654|121.00128475654|121.00128475654|121.00128475654|121.00128475654|121.00128475654|120.53475863656|120.40232503246||120.40232503246|120.40232503246|119.03480484563|117.17811703768|116.88957474063|115.78063829552|114.46459386758|-120.07111719565|-120.07111719565|-120.07111719565|-120.07111719565|-120.07111719565|-120.07111719565|-120.07111719565|-120.07111719565|-120.07111719565|-120.07111719565|-120.07111719565|-120.89790406179|-121.27706754052|-121.27706754052|-121.27706754052|-121.27706754052|-121.27706754052|-121.27706754052|-121.27706754052|-121.27706754052|-121.27706754052|-121.27706754052|-121.27706754052|-121.27706754052
08899|24578|/equities/lundin-mining|TSX|10.356852483753|10.356852483753|10.356852483753|10.356852483753|10.139537042211|10.139537042211|10.139537042211|10.139537042211|10.136835408591|10.136835408591|10.052039332283|10.036190586194|10.036190586194|-10.93848518364|-10.93848518364|-10.93848518364|-10.93848518364|-11.10748358824|10.168879440256|10.168879440256|10.168879440256|10.168879440256|10.168879440256|10.168879440256|10.168879440256|10.168879440256|10.168879440256|10.168879440256|10.168879440256||10.168879440256|10.168879440256|10.168879440256|||10.049310395925|9.9481231347373|9.9234703001767|9.8832995557553|9.7758028359774|9.7758028359774|9.627002805644|9.0033364231649|8.9492625588911|8.9386249509936|8.8848609888427|8.6731788277485|8.6508986417344|8.6508986417344|8.6508986417344|8.6508986417344|8.6061795544635|8.6061795544635|8.6061795544635|8.6061795544635|8.6061795544635|8.6061795544635|8.6061795544635|8.6061795544635|8.3868666569404|-9.1382571209667|-9.1382571209667|-9.1382571209667|-9.1382571209667|-9.1382571209667|-9.1382571209667|-9.2047300856641|-9.2566445714159|-9.4510994176796|-9.4510994176796|-9.4510994176796|-9.4510994176796|-9.4510994176796|-9.522332957578|-9.5237033667303|-9.555281682041|-9.555281682041|-9.5602149636694|-9.5602149636694|-9.5602149636694|-9.6757941942688|-9.9628272300822|-10.14133953911|-10.14133953911|-10.14133953911|-10.14133953911|-10.14133953911|-10.14133953911|-10.14133953911||-10.14133953911|-10.14133953911|-10.14133953911|-10.412321936885|-10.594328716481|-10.594328716481|-10.594328716481|-10.594328716481|-10.744983522745|-10.744983522745|-10.744983522745|-10.744983522745|-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966||-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966|-10.820977628966|-11.137752732458|-11.191391848659|-11.449879539384|-11.801533421292|10.975909656812|10.975909656812|10.975909656812|10.975909656812||10.975909656812|10.975909656812|10.975909656812|10.975909656812|10.975909656812|10.764899512716|10.758462782188|10.758462782188|10.758462782188|10.682452844518|10.682452844518|10.682452844518|10.682452844518|10.682452844518|10.682452844518|10.682452844518|10.682452844518|10.462724816951|10.109139482349|10.097265770341|10.097265770341|10.097265770341|10.097265770341|10.097265770341||10.097265770341|10.097265770341|10.097265770341|10.097265770341|10.097265770341|10.097265770341|10.097265770341|10.097265770341|10.097265770341|10.097265770341|10.097265770341|10.031405928295|9.8904510102464|-10.562224705592|-10.562224705592|-10.562224705592|-10.562224705592|-10.562224705592|-10.562224705592|-10.562224705592|-10.562224705592|-10.562224705592|-10.562224705592|-10.865805236913|-10.988117209647|-11.069835752585|-11.069835752585|10.062915299921|10.062915299921||10.062915299921|10.062915299921|10.062915299921|10.062915299921|10.062915299921|10.062915299921|10.062915299921|10.062915299921|10.062915299921|10.036017495823|9.8637461500191|9.8637461500191|9.8637461500191|9.8637461500191|9.8637461500191|9.8637461500191|9.8637461500191|9.8637461500191|9.8637461500191|9.8637461500191|9.8637461500191|9.8637461500191|9.8637461500191|9.8637461500191|9.4924956777386|9.3483283761135|9.2359200321956|8.9376894460038|8.6685436551124|8.3767153228158||8.3408328061086|8.3408328061086|8.3408328061086|8.3408328061086|8.258980486656|8.0549786067282|7.7863653474687|-8.5186284843614|-8.5186284843614|-8.5186284843614|-8.5186284843614|-8.5186284843614|-8.5186284843614|-8.5186284843614|-8.5186284843614|-8.5186284843614|-8.6801426480799|-8.8945899655531|-8.8945899655531|-9.0287112052915|-9.2563454901375|8.3794118804385|8.3794118804385|8.3794118804385|8.3794118804385|-9.0402752330301|-9.0402752330301|-9.0402752330301|-9.0402752330301|-9.0402752330301|-9.4125285071794
08900|24584|/equities/maple-leaf-foods-inc|TSX|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.215268188622|25.181964192022|25.133849551534|24.878165485964|24.413516630183|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976||-26.060583694976|-26.060583694976|-26.060583694976|||-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.060583694976|-26.155094049817|-26.182743161017|-26.182743161017|-26.182743161017|-26.182743161017|-26.182743161017|-26.505825247029|-26.949250660185|-27.243056679042|-27.351174142925|-27.477065625711|-27.477065625711|-27.86673944849|-28.106933470768|-28.120715839335|-28.120715839335|-28.120715839335|-28.120715839335|25.252758424138|25.252758424138|25.252758424138|25.252758424138|25.252758424138|25.252758424138|25.252758424138|25.252758424138|25.252758424138|24.914176111592|24.355197196948|-26.258667610935|-26.258667610935|-26.258667610935|-26.258667610935|-26.258667610935|-26.258667610935|-26.675185043339|-26.792636920793|-26.792636920793|-26.856263109692|-27.416061493867|-27.416061493867|-27.416061493867|-27.416061493867||-27.416061493867|-27.416061493867|-27.416061493867|-27.416061493867|-27.416061493867|-27.416061493867|-27.416061493867|-27.416061493867|-27.83506838162|-28.47229858327|-28.758109685316|-28.806233110841|-29.318036281197|-29.552445577712|-29.552445577712|-29.552445577712|-29.552445577712|-29.552445577712|-29.552445577712|-29.92327337699|-30.223080427965|28.015881949165|28.015881949165|28.015881949165||28.015881949165|28.015881949165|28.015881949165|28.015881949165|28.015881949165|28.015881949165|28.015881949165|28.015881949165|28.015881949165|28.015881949165|28.015881949165|28.015881949165|28.015881949165|28.015881949165|28.015881949165|28.015881949165|28.015881949165|28.015881949165|28.015881949165||28.015881949165|26.562091118206|25.936766896103|25.850575325063|25.773923443777|25.773923443777|25.773923443777|25.773923443777|25.773923443777|25.773923443777|25.384473163678|25.384473163678|25.144719467725|25.144719467725|-26.788107871902|-26.788107871902|-26.788107871902|-26.788107871902|-26.788107871902|-26.788107871902|-26.788107871902|-26.788107871902|-26.788107871902|-26.788107871902||-26.788107871902|-26.788107871902|-26.788107871902|-26.788107871902|-26.788107871902|-26.788107871902|-27.052340931244|25.31308575668|25.31308575668|25.31308575668|25.31308575668|25.31308575668|25.31308575668|25.144261371185|-26.803483496737|-26.803483496737|-26.803483496737|-26.803483496737|-26.803483496737|-26.803483496737|-26.803483496737|-26.803483496737|-26.803483496737|-26.806092909786|-27.049547173152|-27.378386260811|-27.610981053522|-27.610981053522|-27.610981053522||-27.610981053522|-27.610981053522|-27.610981053522|-27.610981053522|-27.610981053522|-27.610981053522|-27.610981053522|-27.610981053522|-28.132757154229|-28.613063246147|26.21830348317|26.21830348317|26.21830348317|26.21830348317|26.21830348317|25.913670850508|25.745278433951|25.745278433951|25.745278433951|25.745278433951|25.745278433951|25.616419876055|25.545789279868|25.545789279868|25.545789279868|25.545789279868|25.545789279868|25.545789279868|25.417543135672|24.733381177086||24.124312402031|24.003675815877|24.003675815877|24.003675815877|24.003675815877|23.484083464208|-25.822974240778|-25.822974240778|-25.822974240778|-25.822974240778|-25.822974240778|-25.822974240778|-25.822974240778|-25.822974240778|-25.822974240778|-25.822974240778|-25.822974240778|-25.822974240778|-25.822974240778|-26.255525946615|-27.43280651834|26.722584314964|26.722584314964|26.561204667248|26.388838815863|26.279821555013|26.203689752017|25.724655877654|25.665172960035|25.638730757609|25.638730757609
08901|25012|/equities/martinrea-international-inc|TSX|13.407078308382|13.407078308382|13.407078308382|13.407078308382|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656|13.337096289656||13.323440794439|13.199934328365|13.144371338208|||12.934856860196|12.892618674211|12.774576366138|12.764529162194|12.321270731675|12.321270731675|12.274745388812|11.797494804402|11.731104863507|11.715376787252|11.715376787252|11.714354891918|11.714354891918|11.644970099709|11.644970099709|11.644970099709|11.644970099709|11.644970099709|11.644970099709|11.644970099709|11.644970099709|11.644970099709|11.644970099709|11.644970099709|11.644970099709|11.644970099709|11.644970099709|11.644970099709|11.517680762747|11.517680762747|11.517680762747|11.517680762747|11.517680762747|11.236867187795|-12.315299657047|-12.315299657047|-12.315299657047|-12.315299657047|-12.315299657047|-12.435956964597|-12.435956964597|-12.439919721644|-12.439919721644|-12.439919721644|-12.439919721644|-12.439919721644|-12.616021222054|-12.90696824279|-12.990846043542|-12.990846043542|-12.990846043542|-12.990846043542|-12.990846043542|-12.990846043542||-12.990846043542|-12.990846043542|-13.058162616044|-13.323514327241|-13.422124707913|-13.422124707913|-13.422124707913|-13.476249681816|-13.578055367322|-13.770943885438|-13.770943885438|-13.770943885438|-13.976568826585|-13.976568826585|-13.976568826585|-14.060632264779|-14.064035720478|-14.275916950918|-14.275916950918|-14.275916950918|-14.275916950918|-14.275916950918|-14.275916950918|-14.275916950918||-14.275916950918|-14.275916950918|-14.275916950918|-14.275916950918|-14.275916950918|-14.275916950918|-14.275916950918|-14.275916950918|-14.275916950918|-14.275916950918|-14.275916950918|-14.275916950918|-14.357130201897|-14.58292177898|-14.7882465652|-14.830829811468|-15.15139798109|13.755805064306|13.755805064306||13.755805064306|13.755805064306|13.740624217174|13.740624217174|13.705137813512|13.679597259036|13.55538588152|13.274873104202|13.151525963796|13.083917394228|13.083241691134|12.946780268967|12.946780268967|12.628644378781|12.422216730882|12.422216730882|12.422216730882|12.422216730882|12.422216730882|12.422216730882|12.422216730882|12.422216730882|12.422216730882|12.422216730882||12.422216730882|12.422216730882|12.422216730882|12.422216730882|12.422216730882|12.422216730882|12.422216730882|12.422216730882|12.422216730882|12.422216730882|12.422216730882|12.422216730882|12.162463167828|11.851069745666|11.54118915095|11.48572705133|11.48572705133|-12.443916463793|-12.443916463793|-12.443916463793|-12.443916463793|-12.489907529554|-12.683786845429|-12.925605890659|-12.925605890659|-12.925605890659|-13.041228477058|-13.156920424101|-13.353244930503||-13.415905361472|-13.415905361472|-13.415905361472|-13.476839468544|-13.600912715262|-13.600912715262|-13.680458759009|-13.935874843229|-13.935874843229|-13.952083428291|-14.498981139823|13.394038133116|13.394038133116|13.394038133116|13.394038133116|13.394038133116|13.394038133116|13.394038133116|13.394038133116|13.394038133116|13.394038133116|13.394038133116|13.394038133116|13.394038133116|13.236452518628|13.236452518628|13.236452518628|13.064946477861|13.043794461047|13.043794461047||13.043794461047|13.043794461047|13.043794461047|13.043794461047|12.999215518937|12.430795099455|-13.914906190212|-13.914906190212|-13.914906190212|-13.914906190212|-13.914906190212|-13.914906190212|-13.914906190212|-13.914906190212|-13.914906190212|-13.914906190212|-13.914906190212|-14.920451188943|-15.148279482415|13.834346341429|13.834346341429|13.834346341429|13.756846845074|13.756846845074|13.736496382205|13.043020025261|13.043020025261|12.792759329085|12.792759329085|12.792759329085|12.792759329085
08902|24582|/equities/meg-energy-corp|TSX|23.354306549655|23.354306549655|23.354306549655|23.354306549655|23.354306549655|23.354306549655|23.354306549655|23.354306549655|23.354306549655|23.354306549655|23.354306549655|23.226452768761|-25.419838034301|-25.419838034301|-25.419838034301|-25.419838034301|-25.419838034301|-25.419838034301|-25.419838034301|-25.419838034301|-25.419838034301|-25.419838034301|-25.529596082095|-25.529596082095|-25.529596082095|-25.529596082095|-25.529596082095|-25.529596082095|-25.529596082095||-25.529596082095|-25.529596082095|-25.529596082095|||-25.529596082095|-25.529596082095|-25.529596082095|-25.529596082095|-25.529596082095|-25.529596082095|-25.529596082095|-25.529596082095|-25.529596082095|-25.942884489037|-26.350227869265|-26.350227869265|-26.763308035789|-27.336453635889|-27.648837097704|-27.910057799888|-27.910057799888|-27.910057799888|-27.912287041956|-27.923238213741|-27.923238213741|-27.923238213741|-27.923238213741|-27.923238213741|-27.923238213741|-27.923238213741|-27.923238213741|-27.923238213741|-27.923238213741|-27.923238213741|-27.923238213741|-27.923238213741|-27.923238213741|25.817182934293|25.817182934293|25.817182934293|25.817182934293|25.817182934293|25.817182934293|25.817182934293|25.817182934293|25.817182934293|25.817182934293|25.817182934293|25.817182934293|25.817182934293|25.770481228839|25.72331346407|25.32534762372|24.772608979426|24.634564858766|24.222295105558|-26.411071875741|-26.411071875741||-26.411071875741|-26.411071875741|-26.905080056907|24.375694491697|24.375694491697|24.375694491697|24.375694491697|24.309626410604|24.309626410604|24.309626410604|24.309626410604|24.309626410604|24.309626410604|24.309626410604|24.309626410604|24.309626410604|24.122918259435|23.945272362076|23.945272362076|23.945272362076|23.945272362076|23.945272362076|23.890274580421|23.890274580421||23.279749190479|22.677777382698|22.563343614896|22.563343614896|22.563343614896|22.563343614896|22.563343614896|22.563343614896|22.563343614896|22.563343614896|22.271491892426|22.256232526409|22.256232526409|22.256232526409|22.256232526409|22.256232526409|22.256232526409|22.256232526409|22.175596646452||22.175596646452|21.97201028896|21.97201028896|21.97201028896|21.97201028896|21.97201028896|21.97201028896|21.97201028896|21.786123340137|21.721803100912|21.721420697202|21.721420697202|21.721420697202|21.721420697202|21.721420697202|21.721420697202|21.721420697202|21.721420697202|21.231578115876|20.627309856873|19.908122762554|-21.666542901764|-21.666542901764|-21.666542901764||-21.666542901764|-21.666542901764|-21.666542901764|-21.666542901764|-21.666542901764|-21.666542901764|-22.162095935597|-22.162095935597|-22.162095935597|-22.337885017146|-22.427649518901|-22.529251683262|-22.529251683262|-22.529251683262|-22.529251683262|-22.529251683262|-22.529251683262|-22.529251683262|-22.529251683262|-22.529251683262|-22.529251683262|-22.529251683262|-22.529251683262|-22.529251683262|-22.529251683262|-22.529251683262|-22.529251683262|-22.529251683262|-22.529251683262||-22.529251683262|-22.529251683262|-22.529251683262|-22.628057811555|-22.716998672198|-22.716998672198|-22.716998672198|-22.716998672198|-22.716998672198|-22.716998672198|-22.716998672198|-22.716998672198|-23.036666339979|-23.514629198826|21.51059498963|21.51059498963|21.51059498963|21.51059498963|21.51059498963|21.51059498963|21.51059498963|21.51059498963|21.51059498963|21.51059498963|21.51059498963|21.51059498963|21.252882482578|21.037647885272|21.004608439283|20.87623225194||20.844787944634|20.844787944634|20.844787944634|20.844787944634|-22.111623765216|-22.111623765216|-22.111623765216|-22.111623765216|-22.111623765216|-22.111623765216|-22.111623765216|-22.111623765216|-22.111623765216|-22.111623765216|-22.111623765216|-22.111623765216|-22.111623765216|-23.955692398532|-24.219658864851|21.01393850099|21.01393850099|21.01393850099|21.01393850099|21.01393850099|21.01393850099|21.01393850099|21.01393850099|21.01393850099|21.01393850099|21.01393850099|21.01393850099
08903|24591|/equities/methanex|TSX|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-62.63076668607|-63.328628549166|-64.443932237192|60.031575037013|60.031575037013|60.031575037013|60.031575037013|60.031575037013|60.031575037013|60.031575037013|60.031575037013|60.031575037013|60.031575037013||60.031575037013|60.031575037013|60.031575037013|||60.031575037013|59.678418293011|59.641020393384|59.055021074097|57.93224650255|56.78860548725|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|56.493827513813|54.785920332934|53.986683455627|53.986683455627|53.986683455627|53.986683455627|53.986683455627|53.986683455627|53.883536435411|53.661708727198|-59.701853677787|-59.701853677787|-59.701853677787|-59.701853677787|-59.701853677787|-59.701853677787|-60.018726266267|-60.070805351869|-61.995896013727|56.018437362859|56.018437362859|56.018437362859|56.018437362859|56.018437362859|56.018437362859|56.018437362859|56.018437362859||56.018437362859|56.018437362859|56.018437362859|56.018437362859|56.018437362859|56.018437362859|56.018437362859|55.145709326057|-59.239400611777|-59.239400611777|-59.239400611777|-59.239400611777|-59.239400611777|-59.239400611777|-59.239400611777|-59.239400611777|-59.239400611777|-59.239400611777|-59.696663522892|-59.696663522892|-59.696663522892|-59.696663522892|-59.696663522892|-59.696663522892||-59.696663522892|-59.696663522892|-59.696663522892|-59.696663522892|-59.696663522892|-59.696663522892|-59.696663522892|-60.604069445059|-61.20160542453|-61.20160542453|-61.20160542453|-61.372893661533|-61.570994847653|55.889132995706|55.889132995706|55.889132995706|55.889132995706|55.889132995706|54.056695292065||54.056695292065|54.056695292065|54.056695292065|54.056695292065|53.794644639321|53.794644639321|53.794644639321|53.794644639321|53.565161702178|53.015738166198|52.44632937914|52.44632937914|52.44632937914|52.44632937914|52.44632937914|52.44632937914|52.44632937914|52.44632937914|-57.090525603836|-57.090525603836|-57.090525603836|-57.090525603836|-57.090525603836|-57.090525603836||-57.090525603836|-57.090525603836|-57.090525603836|-57.090525603836|-57.096389835933|-57.096389835933|-58.150433295147|-60.064926510802|-60.089918752237|-61.251020691708|-61.374184880142|-61.374184880142|-61.374184880142|-61.374184880142|-61.374184880142|56.714191061473|56.714191061473|56.714191061473|55.012433588743|-59.988205320968|-59.988205320968|-59.988205320968|-59.988205320968|-61.009438456677|-61.009438456677|-61.009438456677|-61.094931008179|-61.280858756677|-61.280858756677||-61.280858756677|-61.280858756677|-61.280858756677|-61.280858756677|-61.764452135582|-61.764452135582|-62.298283007431|-63.743090738508|-63.755100371278|-64.384104296881|-64.384104296881|-64.384104296881|-64.492935500259|-64.492935500259|-64.492935500259|-64.492935500259|-64.492935500259|-64.492935500259|-64.920918756577|-64.920918756577|-64.920918756577|-64.920918756577|-64.920918756577|-64.920918756577|-64.920918756577|-64.920918756577|-64.920918756577|-64.920918756577|-64.920918756577|-64.920918756577||-64.920918756577|-65.579354928437|-67.332689383379|-67.332689383379|-67.332689383379|-67.332689383379|-67.332689383379|-67.332689383379|-67.332689383379|-67.332689383379|-68.497239307493|-68.497239307493|-68.497239307493|-68.497239307493|-68.497239307493|-68.639369333637|-68.639369333637|-72.1365198966|-72.136691291701|-73.462432869685|67.020642484379|67.020642484379|67.020642484379|67.020642484379|67.020642484379|65.700155908478|64.354058458422|63.008089740192|63.008089740192|63.008089740192|63.008089740192
08904|42985|/equities/mty-food-group-inc.|TSX|55.284027196596|55.011415774745|55.011415774745|55.011415774745|55.011415774745|54.865235264668|54.865235264668|54.865235264668|54.865235264668|54.865235264668|54.633596137243|53.832327634181|53.317032476361|52.757483716536|52.757483716536|52.757483716536|52.757483716536|52.757483716536|52.757483716536|52.757483716536|52.757483716536|52.757483716536|52.757483716536|52.757483716536|52.754229964822|52.754229964822|52.754229964822|52.754229964822|52.754229964822||52.754229964822|52.503032938208|52.195591254992|||51.591766670857|-54.321667610349|-54.321667610349|-54.321667610349|-54.321667610349|-54.321667610349|-54.321667610349|-54.321667610349|-54.386107663583|-54.386107663583|-54.386107663583|-54.386107663583|-54.386107663583|-54.386107663583|-54.386107663583|-54.386107663583|-54.386107663583|-54.386107663583|-54.386107663583|-54.386107663583|-54.386107663583|-54.386107663583|-54.386107663583|-54.90262098254|-54.926535239892|-54.926535239892|-54.926535239892|-54.926535239892|-54.926535239892|-55.159482548719|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-55.956516541005|-56.611131549943|-58.612321901187|-58.612321901187|-58.612321901187||-58.612321901187|-59.167578856001|-59.338418713157|-59.92935471065|-60.038570654462|-60.038570654462|-60.038570654462|-60.038570654462|-60.112302846456|-60.84200421389|-61.790558296399|-62.702842560031|-63.29153286996|-63.29153286996|-63.719481331138|-64.383312708833|-64.738682118497|-65.662979275476|-66.987200797146|63.946019875682|63.946019875682|63.946019875682|63.946019875682|63.946019875682||63.946019875682|63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.754301819976||63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.754301819976|63.033671893208|62.578522935542|61.939468029508|61.739411702166|61.443792306063|61.269766872324|60.967130817565|60.967130817565|60.967130817565|60.967130817565|60.967130817565|60.479037776691|57.28954546625|57.28954546625|57.28954546625|57.28954546625|57.28954546625||57.046718413902|-60.53526200244|-60.53526200244|-60.53526200244|-60.640628460746|-60.640628460746|-60.640628460746|-60.640628460746|-60.640628460746|-60.640628460746|-60.640628460746|-60.640628460746|-60.640628460746|-60.640628460746|-60.640628460746|-60.640628460746|-60.640628460746|-60.640628460746|-60.640628460746|-60.640628460746|-60.640628460746|-60.640628460746|-60.640628460746|-60.640628460746|-60.640628460746|-60.640628460746|-60.640628460746|-60.640628460746|-61.929030978791||57.890230778488|57.890230778488|57.890230778488|57.791366819576|-61.420570990653|-61.420570990653|-61.420570990653|-61.420570990653|-61.420570990653|-61.420570990653|-61.420570990653|-61.420570990653|-61.807871910479|-61.807871910479|-61.807871910479|-61.807871910479|-61.807871910479|-62.218190401292|-62.622987130721|-63.148663915095|-63.148663915095|-63.148663915095|-63.148663915095|-63.148663915095|-63.148663915095|-63.148663915095|-63.148663915095|-63.148663915095|-63.148663915095|-63.148663915095||-63.148663915095|-63.892961304383|-64.415753226463|-64.415753226463|-64.591652474364|-64.591652474364|-64.591652474364|-64.591652474364|-65.27572375929|-65.575250325331|-65.593148319968|-65.593148319968|-65.833332265169|-65.833332265169|-66.734812856549|-67.815346957174|-68.347608620289|-68.62278989701|-68.62278989701|-70.12421008115|-70.714322200599|-70.714322200599|-70.714322200599|-70.714322200599|-70.714322200599|-70.714322200599|-70.714322200599|-70.714322200599|-71.122431832555|-71.122431832555|-72.378812028306
08905|24590|/equities/mullen-group-ltd|TSX|14.739183138375|14.739183138375|14.739183138375|14.739183138375|14.739183138375|14.739183138375|14.739183138375|14.739183138375|14.739183138375|14.739183138375|14.728536604251|14.521707638994|14.445230175936|14.175255645076|14.002506217205|13.534082497433|13.534082497433|13.534082497433|13.534082497433|13.534082497433|13.498393968616|13.498393968616|13.498393968616|13.498393968616|13.498393968616|13.393215236701|13.325795078319|13.27480865413|13.27480865413||13.253120697141|13.246445836109|13.246445836109|||13.215602707241|13.215602707241|13.215602707241|13.215602707241|13.215602707241|13.215602707241|13.215602707241|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|13.030467614489|-13.966469744046|-13.966469744046|-13.966469744046|-13.966469744046|-13.966469744046|-13.966469744046|-13.966469744046|-13.966469744046||-13.966469744046|-13.966469744046|-13.966469744046|-13.966469744046|-13.966469744046|-13.966469744046|-13.966469744046|-13.966469744046|-13.966469744046|-14.218299895746|-14.254222267449|-14.330802354084|-14.518273027669|-14.518273027669|-14.518273027669|-14.518273027669|-14.518273027669|-14.518273027669|-14.848636741915|-14.878039071931|-14.878039071931|-14.972049832036|-14.972049832036|-14.972049832036||-15.05616656905|-15.166891054822|-15.166891054822|-15.166891054822|-15.166891054822|-15.166891054822|-15.166891054822|-15.212656555919|-15.318507152959|-15.435563518123|-15.596181235397|14.76106949246|14.76106949246|14.76106949246|14.76106949246|14.76106949246|14.76106949246|14.76106949246|14.76106949246||14.76106949246|14.76106949246|14.76106949246|14.76106949246|14.76106949246|14.56440671182|14.56440671182|14.514017640064|14.514017640064|14.514017640064|14.514017640064|-15.602300800202|-15.602300800202|-15.602300800202|-15.602300800202|-15.602300800202|-15.602300800202|-15.602300800202|-15.853667750753|-15.873439979702|-15.873439979702|-15.873439979702|-15.88291562328|-15.88291562328||-15.88291562328|-15.88291562328|-15.88291562328|-15.88291562328|-15.88291562328|-15.968239288962|-16.205813449279|-16.205813449279|-16.205813449279|-16.205813449279|-16.205813449279|-16.294792910037|15.423174370729|15.423174370729|15.423174370729|15.423174370729|15.423174370729|15.423174370729|15.326859674413|15.234843476568|15.044951795729|15.044951795729|15.044951795729|15.044951795729|14.942723988595|14.787789251928|14.787789251928|14.787789251928|14.787789251928||14.629765619309|14.575625203484|14.575625203484|14.575625203484|14.575625203484|14.575625203484|14.575625203484|14.575625203484|14.575625203484|14.575625203484|14.575625203484|14.575625203484|14.575625203484|14.3068056884|14.247006237793|-15.14078716872|-15.14078716872|-15.14078716872|14.361003432771|14.361003432771|14.181670279526|14.167803040285|14.167803040285|14.137558980274|14.12841768582|14.12841768582|14.12841768582|14.12841768582|14.12841768582|14.12841768582||14.12841768582|14.12841768582|14.12841768582|14.12841768582|14.12841768582|14.12841768582|14.12841768582|14.12841768582|14.12841768582|14.12841768582|14.12841768582|14.12841768582|14.12841768582|14.12841768582|14.12841768582|14.12841768582|14.12841768582|14.12841768582|14.12841768582|14.12841768582|13.976020074767|13.851966779411|-14.853077235989|-14.853077235989|-14.853077235989|-14.853077235989|-14.853077235989|-14.853077235989|-14.853077235989|-14.853077235989|-14.853077235989
08906|24592|/equities/national-bank-of-canada|TSX|99.974580848629|99.974580848629|99.974580848629|99.974580848629|99.974580848629|99.974580848629|99.974580848629|99.974580848629|99.974580848629|99.096752259924|98.8769468707|98.657718067054|98.470245551935|97.507266749151|97.507266749151|97.507266749151|97.507266749151|97.507266749151|97.507266749151|97.507266749151|97.507266749151|97.507266749151|97.507266749151|97.507266749151|97.507266749151|97.035019067931|96.861938243933|96.861938243933|96.861938243933||96.786042696709|96.501715667242|96.351927038619|||96.351927038619|96.351927038619|96.351927038619|95.478249281192|94.465275148047|94.306419323432|93.53824525249|91.306939288113|90.849931898087|90.642145570086|90.357937318271|89.788998358271|89.788998358271|89.18277451141|89.18277451141|88.463643567908|87.467491163347|87.467491163347|87.467491163347|87.467491163347|87.467491163347|87.467491163347|87.467491163347|87.467491163347|87.467491163347|87.256655390101|86.313031423039|86.313031423039|84.781924894572|-89.965246669625|-89.965246669625|-89.965246669625|-89.965246669625|-89.965246669625|-89.965246669625|-89.965246669625|-89.965246669625|-89.965246669625|-89.965246669625|-89.965246669625|-89.965246669625|-89.965246669625|-89.965246669625|-90.335616278764|-90.335616278764|-91.682351145483|-91.682351145483|-91.682351145483|-91.682351145483|-91.682351145483|-91.682351145483|-91.682351145483|-91.682351145483|-91.682351145483||-91.682351145483|-91.682351145483|-91.682351145483|-92.542610841037|-93.746251145146|-93.746251145146|-93.746251145146|-93.746251145146|-94.538613892421|-95.544015249527|-96.546126613922|-96.598218929214|-96.598218929214|-96.598218929214|-96.598218929214|-96.598218929214|-96.598218929214|-96.598218929214|-96.598218929214|-96.598218929214|-96.598218929214|-96.641912684885|-98.117404339542|-99.393506974898||-100.21222810715|-100.39052761892|-102.18391830501|-102.46413858154|-102.46413858154|-102.46413858154|-102.46413858154|-102.46413858154|-102.46413858154|-103.3251543864|100.31973947201|100.31973947201|100.31973947201|100.31973947201|100.31973947201|100.30358369064|100.30358369064|100.30358369064|100.30358369064||100.30358369064|100.30358369064|100.30358369064|100.30358369064|100.30358369064|100.30358369064|99.714540451896|99.243930783682|99.227142297353|99.092660651302|98.405177365514|98.270196343762|97.825771121297|97.720856750579|97.188731604783|96.771926701034|96.338806801333|95.846451102908|-99.05257207087|-99.05257207087|-99.05257207087|-99.05257207087|-99.05257207087|-99.05257207087||-99.05257207087|-99.05257207087|-99.05257207087|-99.05257207087|-99.05257207087|-99.05257207087|-100.49864593997|-100.49864593997|-100.49864593997|-100.49864593997|-100.49864593997|-100.49864593997|-100.49864593997|-100.49864593997|-100.49864593997|-100.82517713989|-100.82517713989|-101.42620618713|-101.42620618713|-101.42620618713|-101.42620618713|-101.42620618713|-103.0917397548|-103.0917397548|-103.0917397548|-103.0917397548|-103.0917397548|-103.98971483987|99.227393035033||99.227393035033|98.774290557231|98.774290557231|98.774290557231|98.488656462923|98.151871304285|98.151871304285|98.151871304285|98.151871304285|98.151871304285|97.941887164079|97.941887164079|97.941887164079|97.941887164079|97.941887164079|96.805154032137|95.897921261167|95.897921261167|95.897921261167|95.897921261167|95.602477017874|95.602477017874|95.602477017874|95.300530901479|-98.532959239345|-98.532959239345|-98.532959239345|-98.532959239345|-98.532959239345|-98.532959239345||-98.532959239345|-98.532959239345|-98.532959239345|-98.532959239345|-98.532959239345|-98.532959239345|-98.532959239345|-98.532959239345|-98.532959239345|-98.532959239345|-101.06551304643|-101.50766140368|-101.50766140368|-101.50766140368|-101.66351187391|-102.10834993436|-102.48428041752|-103.42373810648|-103.42373810648|98.796731259777|98.796731259777|98.796731259777|98.240037467687|98.240037467687|98.114185170667|98.114185170667|98.114185170667|98.096099925907|98.096099925907|98.096099925907|98.096099925907
08907|49233|/equities/nexgen-energy-ltd.|TSX|9.8492570656742|9.8492570656742|9.8492570656742|9.8492570656742|9.8492570656742|9.8492570656742|9.6630637135997|9.458661722692|9.458661722692|9.458661722692|9.458661722692|9.458661722692|9.458661722692|9.458661722692|9.458661722692|9.458661722692|9.458661722692|9.458661722692|9.458661722692|9.384624348252|9.0151382134678|8.4591828538462|8.4591828538462|8.3482538165351|8.3482538165351|8.3482538165351|8.3482538165351|8.3482538165351|8.3482538165351||8.3482538165351|8.3482538165351|8.3482538165351|||8.3482538165351|8.3482538165351|8.3482538165351|8.3482538165351|8.3482538165351|8.3482538165351|8.3482538165351|8.3482538165351|8.3482538165351|8.3482538165351|8.2589203411161|8.2589203411161|8.2589203411161|8.2589203411161|8.2589203411161|8.2589203411161|8.2589203411161|8.2589203411161|8.2589203411161|8.2589203411161|8.2589203411161|8.1704673296676|7.9605191555802|7.932799216463|7.8950545217746|7.6522825985212|7.5400050823271|7.5400050823271|7.5400050823271|7.5400050823271|7.5400050823271|7.5400050823271|7.5400050823271|7.5400050823271|7.5400050823271|7.5400050823271|7.5400050823271|-8.4872512194088|-8.4872512194088|-8.4872512194088|-8.4872512194088|-8.4872512194088|-8.4872512194088|-8.4872512194088|-8.4872512194088|-8.4872512194088|-8.4872512194088|-8.4872512194088|-8.4872512194088|-8.4872512194088|-8.4872512194088|-8.5813900466949|7.6380382783813|7.6380382783813||7.6380382783813|7.6380382783813|7.6380382783813|7.6380382783813|7.6380382783813|7.6380382783813|7.6380382783813|7.6380382783813|7.6380382783813|7.6380382783813|7.6380382783813|7.6380382783813|7.6380382783813|7.6380382783813|7.6380382783813|7.6380382783813|7.5500423386806|7.2317135814289|6.9763485594435|6.8353873804591|6.8086553922927|6.8086553922927|6.8086553922927|6.7026726792957||6.5210254535306|6.4176857394481|6.4176857394481|6.3718960484488|6.3718960484488|6.2863181836297|6.2863181836297|6.2863181836297|6.2067425258612|6.0097142069048|5.967420105154|5.967420105154|5.967420105154|5.967420105154|5.967420105154|5.9287619403452|5.9287619403452|5.9287619403452|5.926487998248||5.926487998248|5.926487998248|5.926487998248|5.926487998248|5.7838755493704|5.7436417475049|5.7436417475049|5.7436417475049|5.7436417475049|5.7436417475049|5.7436417475049|5.7436417475049|5.7436417475049|5.7367583211921|5.7367583211921|5.7367583211921|5.7367583211921|5.7367583211921|5.7367583211921|5.7367583211921|5.7367583211921|5.7367583211921|5.7367583211921|5.7367583211921||5.6441759463441|5.6146144405148|5.6146144405148|5.6146144405148|5.6146144405148|5.6146144405148|5.6146144405148|5.6146144405148|5.6146144405148|5.6146144405148|5.4867206833923|5.4867206833923|5.4867206833923|5.4867206833923|5.3778027263063|5.3778027263063|5.3778027263063|5.3778027263063|5.3778027263063|5.3778027263063|5.2431141233861|4.9123492877152|-5.5785812251771|-5.5785812251771|5.0943286871838|5.0943286871838|5.0943286871838|5.0943286871838|5.0943286871838||5.0943286871838|5.0943286871838|5.0943286871838|5.0943286871838|5.0943286871838|5.0943286871838|5.0943286871838|5.0943286871838|4.9092540714396|4.8058252587061|4.8058252587061|4.8058252587061|4.8058252587061|4.8058252587061|4.8058252587061|4.7467444985131|-5.2126099660602|-5.2126099660602|-5.2126099660602|-5.2126099660602|-5.2534555411567|-5.3018588107591|-5.3018588107591|-5.3196472574406|-5.3196472574406|-5.3196472574406|-5.3196472574406|-5.3196472574406|-5.3196472574406|-5.3196472574406||-5.3196472574406|-5.4434970141707|-5.5286997129556|-5.5286997129556|-5.5286997129556|-5.5286997129556|-5.5286997129556|-5.5286997129556|-5.5286997129556|-5.5286997129556|-5.5827787357805|-5.5827787357805|-5.5827787357805|-5.5827787357805|-5.5827787357805|-5.5827787357805|-5.5864206638863|-5.7960229015936|-5.8950251315026|-6.0278059347899|-6.1225622345376|-6.1289577671078|-6.302175251222|-6.3282006168499|-6.3282006168499|-6.3282006168499|-6.3282006168499|-6.3282006168499|-6.3282006168499|-6.3443895605024|-6.4537659250824
08908|42990|/equities/new-flyer-industries-inc|TSX|-12.955807107332|-12.955807107332|-12.955807107332|-12.962563242782|-13.055626196187|-13.232007396713|-13.232007396713|-13.381675124715|-13.487623056451|-13.487623056451|-13.636803875013|-13.734226449379|-14.044695730617|-14.153121515134|-14.153121515134|-14.153121515134|-14.55897496373|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197||12.85398323197|12.85398323197|12.85398323197|||12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|12.85398323197|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.103095949899|-14.17955127161|-14.258945681444|-14.358272951832|-14.523179254074|-14.523179254074|-14.523179254074|-14.631309731292|13.049597182083|13.049597182083|13.049597182083|13.049597182083|12.948441044278|12.861045536936|12.665051020451|12.163945610068|11.806606061748||11.776971919828|11.776971919828|11.776971919828|11.776971919828|11.776971919828|11.75663609802|11.730055227406|11.730055227406|11.730055227406|11.730055227406|11.730055227406|11.730055227406|11.730055227406|11.730055227406|11.730055227406|11.730055227406|11.730055227406|11.730055227406|11.730055227406|11.42256131716|11.260500787547|11.260500787547|11.260500787547|11.260500787547||11.168519607359|11.168519607359|11.016133219196|10.785702924147|10.734670458254|10.626300081077|10.579757239761|10.579757239761|10.579757239761|10.579757239761|10.579757239761|10.579757239761|10.579757239761|10.579757239761|10.579757239761|10.420841034189|10.284267805169|10.235469803662|10.235469803662||10.235469803662|10.235469803662|10.235469803662|10.235469803662|10.235469803662|10.235469803662|10.235469803662|10.235469803662|10.235469803662|10.235469803662|10.235469803662|10.235469803662|10.235469803662|10.235469803662|10.235469803662|10.235469803662|10.235469803662|10.235469803662|10.235469803662|10.235469803662|10.235469803662|10.235469803662|10.235469803662|10.235469803662||9.9621881748248|9.51132077917|9.3675781857585|9.1523092733065|8.9475657659813|8.9045176724641|-10.04357099361|-10.04357099361|-10.04357099361|-10.04357099361|-10.04357099361|-10.04357099361|-10.04357099361|-10.04357099361|-10.04357099361|-10.04357099361|-10.04357099361|-10.04357099361|-10.04357099361|-10.04357099361|-10.04357099361|-10.04357099361|-10.04357099361|-10.259523018938|-10.505581282622|-10.573423596495|-10.65213761978|-10.817375243291|-11.067531177273||-11.067531177273|-11.07631534015|-11.07631534015|-11.07631534015|-11.07631534015|-11.07631534015|-11.07631534015|-11.07631534015|9.0113396478429|9.0113396478429|8.3898210870706|7.6614683852685|7.2004636377971|7.2004636377971|7.2004636377971|6.6819041935251|-7.8576491419124|-7.8576491419124|-7.9001658827781|-7.9762956732643|-8.1019948184637|-8.3249942925404|-8.4066758628515|-8.4066758628515|-8.4066758628515|-8.4066758628515|-8.5265653758142|-8.5265653758142|-8.5265653758142|-8.5265653758142||-8.5265653758142|-8.7056281995877|-8.9440314187059|-9.0315454430702|-9.0315454430702|-9.0315454430702|-9.0315454430702|-9.0315454430702|-9.0315454430702|-9.0315454430702|-9.4039392413169|-9.6638210549917|-9.7139766440674|-9.7139766440674|-9.7927525027907|-9.9202804548118|-9.9242000030779|-10.038210083823|-10.038210083823|-10.038210083823|-10.498566973851|-10.586726073336|-10.586726073336|-10.586726073336|-10.586726073336|-10.586726073336|-10.586726073336|-10.586726073336|-10.918028650362|-11.121143033857|-11.497936649184
08909|24600|/equities/northland-power-inc|TSX|-24.830682840882|-25.336870925226|23.390373381262|23.390373381262|23.390373381262|23.390373381262|23.390373381262|23.313191793898|23.154587549569|23.154587549569|23.154587549569|23.154587549569|23.154587549569|23.154587549569|23.154587549569|23.154587549569|23.154587549569|23.154587549569|23.154587549569|23.154587549569|23.03143656483|23.03143656483|23.03143656483|23.027708294554|22.614675789589|22.430065256261|22.430065256261|22.430065256261|22.430065256261||22.331184499687|22.262819534989|22.262819534989|||22.213687850868|22.166362481073|22.166362481073|22.166362481073|22.054767331905|22.054767331905|21.176408248286|21.002194329414|21.002194329414|21.002194329414|21.002194329414|21.002194329414|20.914382745064|20.859793240686|20.859793240686|20.623065223491|20.623065223491|20.623065223491|20.623065223491|20.623065223491|20.623065223491|20.623065223491|20.620339707304|20.620339707304|20.620339707304|20.360099187349|20.317054076167|20.094740060265|20.094740060265|20.094740060265|20.094740060265|20.094740060265|20.094740060265|20.094740060265|20.094740060265|19.561378429659|-21.848973842959|-21.848973842959|-21.848973842959|-21.95385847765|-22.223176539803|-22.231944141438|-22.231944141438|-22.231944141438|-22.231944141438|-22.231944141438|-22.513271713312|-23.023079130446|-23.424480240771|-23.424480240771|-23.476276332316|-23.476276332316|-23.476276332316|-23.476276332316||-23.476276332316|-23.476276332316|-23.531973342296|-23.584414990077|-23.819072546043|-24.147303596114|-24.235892524294|-25.184880722421|-25.282497397364|-25.282497397364|-25.282497397364|-25.36388576395|-25.873206222132|-26.040372954318|23.673052104842|23.673052104842|23.673052104842|23.673052104842|23.673052104842|23.673052104842|23.673052104842|23.673052104842|23.673052104842|23.673052104842||23.673052104842|23.673052104842|23.673052104842|23.673052104842|23.587218837825|23.587218837825|23.587218837825|23.085243098038|22.224714879744|-24.652590725634|-24.652590725634|-24.652590725634|-24.652590725634|-24.652590725634|-24.652590725634|-24.652590725634|-25.674093438045|-25.674093438045|-25.952714616401||-25.952714616401|-25.952714616401|-26.395794637052|-27.050549091929|-27.050549091929|-27.43227647635|-27.459826405088|-27.459826405088|-27.459826405088|-27.459826405088|-27.459826405088|-27.459826405088|-27.459826405088|-27.459826405088|-27.459826405088|-27.459826405088|-27.459826405088|-27.459826405088|-27.638696705015|-27.864106428525|-28.191786620243|-28.493459687581|-28.493459687581|-28.493459687581||-28.493459687581|-28.493459687581|-28.595555238275|-28.595555238275|-28.595555238275|-28.595555238275|-28.932839001051|-29.059265866138|-29.103108840193|-29.103108840193|-29.103108840193|-29.136787579022|-29.695875456556|-29.914584162748|-30.217871669174|-30.769856986338|-30.93484153674|-31.128712759261|-31.235791005298|-31.36718497533|-31.36718497533|-31.36718497533|-31.36718497533|-31.36718497533|-31.36718497533|-31.36718497533|-31.36718497533|-31.36718497533|-31.36718497533||-31.36718497533|-31.36718497533|-31.36718497533|-31.36718497533|-31.36718497533|-31.36718497533|-31.36718497533|-32.187983144857|-33.958807078823|-33.958807078823|-33.982942630019|-33.982942630019|-34.275113154299|-34.275113154299|-34.628458288916|33.108627045887|33.108627045887|33.108627045887|33.108627045887|33.108627045887|33.108627045887|33.108627045887|33.108627045887|33.108627045887|33.108627045887|33.108627045887|33.108627045887|33.108627045887|32.920697650134|-34.480063233006||-34.480063233006|-34.480063233006|-34.480063233006|-34.480063233006|-34.480063233006|-34.480063233006|-34.480063233006|-34.480063233006|-34.480063233006|-34.480063233006|-34.480063233006|-34.480063233006|-34.480063233006|-34.480063233006|-34.480063233006|-34.480063233006|-34.480063233006|-34.480063233006|-34.480063233006|-34.480063233006|-34.480063233006|-34.480063233006|-34.480063233006|-34.480063233006|-34.480063233006|-34.480063233006|-34.679517517739|-34.819957757503|-34.819957757503|-34.996064107187|-35.016204438556
08910|24606|/equities/oceanagold-corp|TSX|2.4922423473758|2.4922423473758|2.4922423473758|2.4922423473758|2.4922423473758|2.4922423473758|2.4922423473758|2.4610990708739|2.4610990708739|2.4610990708739|2.4610990708739|2.4401100416615|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327|2.4196863509327||2.4196863509327|2.4196863509327|2.4196863509327|||2.4196863509327|2.321596023894|2.2834400042964|2.2654889540621|2.1877950671215|2.1877950671215|2.0983833740043|-2.4586008009734|-2.4586008009734|-2.5073341989321|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5205909352874|-2.5876009443707|-2.6043538720987|-2.6043538720987|-2.6043538720987|-2.6043538720987|-2.6043538720987|-2.6043538720987|-2.620948742008|-2.69299875164|-2.7217267563637|-2.7217267563637|-2.7217267563637|-2.7453762692643|-2.7453762692643|-2.7453762692643|-2.7453762692643|-2.7453762692643|-2.7453762692643|-2.7453762692643|-2.7453762692643|-2.7453762692643|-2.7453762692643|-2.7453762692643|-2.7453762692643||-2.7453762692643|-2.7453762692643|-2.7873623417961|-2.8004026465005|-2.8748919094476|2.6385692657326|2.6385692657326|2.6385692657326|2.6385692657326|2.6385692657326|2.6385692657326|2.6385692657326|2.6385692657326|2.6385692657326|2.6385692657326|2.6385692657326|2.6385692657326|2.6385692657326|2.6385692657326|2.6385692657326|2.6385692657326|2.6385692657326|2.6385692657326|2.6385692657326||2.6385692657326|2.6385692657326|2.6385692657326|2.6232114497389|2.6232114497389|2.6232114497389|2.6232114497389|2.6232114497389|2.6232114497389|2.6232114497389|2.6232114497389|2.6232114497389|2.6232114497389|2.6232114497389|2.6232114497389|2.5769014958503|2.529747919155|2.529747919155|2.529747919155||2.529747919155|2.529747919155|2.529747919155|2.529747919155|2.529747919155|2.529747919155|2.529747919155|2.529747919155|2.529747919155|2.529747919155|2.529747919155|2.529747919155|2.529747919155|2.5088866329997|-2.7854065279913|-2.7854065279913|-2.7854065279913|-2.7854065279913|-2.7854065279913|-2.7854065279913|-2.7854065279913|-2.7854065279913|-2.8053673063469|-2.8053673063469||-2.8053673063469|-2.8053673063469|-2.8198525811513|-2.8809472880186|-2.9152193954059|-2.9258262716778|-2.9258262716778|-2.958140223451|-3.00960027424|-3.0740002708027|-3.0886114443758|-3.0886114443758|-3.1663956889585|-3.1663956889585|-3.1663956889585|-3.1663956889585|-3.1663956889585|-3.1663956889585|-3.1663956889585|-3.1663956889585|-3.1663956889585|-3.1663956889585|-3.1663956889585|-3.1663956889585|-3.1663956889585|-3.1663956889585|-3.1663956889585|-3.2323842588482|-3.2732046250301||-3.2768939870151|-3.3165487997568|-3.4225542669866|2.9987758321983|2.9987758321983|2.9987758321983|2.9987758321983|2.9987758321983|2.9987758321983|2.9259647903104|2.9259647903104|2.9259647903104|2.9075546962097|2.9075546962097|2.9075546962097|2.9075546962097|2.9075546962097|2.9075546962097|2.9075546962097|2.9075546962097|2.9075546962097|2.9075546962097|2.9075546962097|2.9075546962097|2.9075546962097|2.9075546962097|2.9075546962097|2.9075546962097|2.9075546962097|2.9075546962097||2.9075546962097|2.9075546962097|2.8700608392639|2.8417343188307|2.8330101247052|2.8330101247052|2.8330101247052|2.808900183596|2.7243335182554|2.7064816482736|2.6552675953839|2.6552675953839|2.6552675953839|2.6552675953839|2.6370029712374|2.6370029712374|2.6370029712374|2.5566699399611|-2.929868534198|-2.929868534198|-2.929868534198|-2.929868534198|-2.929868534198|-2.929868534198|-2.929868534198|-2.929868534198|-2.929868534198|-2.929868534198|-2.929868534198|-2.929868534198|-2.929868534198
08911|960813|/equities/organigram-holdings-inc|TSX|2.3767448362702|2.2019386884233|2.1465986036217|1.9895539176636|1.9719242228918|1.9719242228918|1.9719242228918|1.9719242228918|1.9719242228918|1.9719242228918|1.9719242228918|1.9719242228918|1.9719242228918|1.9719242228918|1.9714739854378|1.9714739854378|1.9714739854378|1.9714739854378|1.9705266881036|1.9116964128335|1.7841071582193|1.6956744763978|1.6005929858667|1.6005929858667|1.6005929858667|-1.9274118197603|-1.9274118197603|-1.9274118197603|-1.9274118197603||-1.9274118197603|-1.9274118197603|-1.9274118197603|||-1.9274118197603|-1.9274118197603|-1.9732354032379|-1.9852943457684|-1.9852943457684|-1.9852943457684|-1.9852943457684|-1.9852943457684|-1.9852943457684|-1.9852943457684|-1.9852943457684|-1.9852943457684|-1.9852943457684|-1.9852943457684|-1.9852943457684|-1.9852943457684|-1.9852943457684|-1.9852943457684|-1.9852943457684|-1.9926124590341|-1.9926124590341|-1.9926124590341|-1.9926124590341|-1.9926124590341|-1.9926124590341|-1.9926124590341|-1.9926124590341|-1.9926124590341|-1.9926124590341|-2.0022376370655|-2.0022376370655|-2.0185973790207|1.6502848556287|1.6502848556287|1.6502848556287|-1.6531481056665|-1.6531481056665|-1.6531481056665|-1.6531481056665|-1.6531481056665|-1.6531481056665|-1.666275689917|-1.7066607948101|-1.7066607948101|-1.7066607948101|-1.7910119621794|-1.8450133302521|-1.8675854074011|-1.8675854074011|-1.8675854074011|-1.8675854074011|-1.930650385116|-1.9707226707918|-1.9817663803979||-1.9817663803979|-1.9817663803979|-2.0402959602061|-2.1108844365216|-2.1937604707189|-2.2108449187221|-2.2253833375972|-2.3520925401098|-2.4517694246378|1.9792166537591|1.9792166537591|1.9792166537591|1.9792166537591|1.9792166537591|1.9792166537591|1.9792166537591|1.9105184019217|1.8715659115796|1.8715659115796|1.8334066309404|1.7966061577439|1.7966061577439|1.7966061577439|1.7966061577439||1.7966061577439|1.7966061577439|1.7597330733714|1.7597330733714|1.7597330733714|1.7597330733714|1.7597330733714|1.7597330733714|1.7597330733714|1.7597330733714|1.7597330733714|1.6669257067505|-2.1015250602617|-2.1015250602617|-2.1015250602617|-2.1172500428507|-2.1960625743977|-2.1960625743977|-2.1960625743977||-2.1960625743977|-2.1960625743977|-2.1960625743977|-2.1960625743977|-2.1960625743977|-2.1960625743977|-2.1960625743977|-2.1960625743977|-2.1960625743977|-2.2350695371752|-2.2545217408212|-2.3419686305823|-2.4266318665944|-2.4779242593935|1.9672779976843|1.9672779976843|1.9672779976843|1.8808645605509|-2.3520466739963|-2.3520466739963|-2.3520466739963|-2.3520466739963|-2.3520466739963|-2.3520466739963||-2.3520466739963|-2.3520466739963|-2.3589407796143|-2.3966008683574|-2.4651120526406|-2.5001246380379|-2.5152155042639|-2.5152155042639|-2.549128267605|-2.5952378059542|-2.5952378059542|-2.5952378059542|-2.6280418927047|-2.6443379454749|-2.6443379454749|-2.6443379454749|-2.6443379454749|-2.6443379454749|-2.6443379454749|-2.6443379454749|-2.6492643547209|-2.6514048126176|-2.7171163721035|-2.8479070578627|-2.8795782779313|-2.8795782779313|-2.8795782779313|-2.8795782779313|-2.8795782779313||-2.8795782779313|-2.8795782779313|-2.8795782779313|-2.8795782779313|-2.9273092453852|-3.0347881124168|-3.1075422416958|-3.1178082804266|-3.1178082804266|-3.1178082804266|-3.1178082804266|-3.1178082804266|-3.1178082804266|-3.1178082804266|-3.1775647909976|-3.2264536971223|-3.2264536971223|-3.2264536971223|-3.2560596857216|-3.2956218889185|-3.3373576723678|-3.4881752291369|-3.4905866697305|-3.4905866697305|-3.5406519124766|-3.6785021700086|-3.7997011385633|-3.7997011385633|-3.7997011385633|-3.7997011385633||-3.7997011385633|-3.8645073840213|-3.8645073840213|-3.8645073840213|-3.8645073840213|-3.8645073840213|-3.8645073840213|-3.8645073840213|-3.8645073840213|-3.8645073840213|-3.8645073840213|-3.8645073840213|-3.8645073840213|-3.8645073840213|-3.9916747222557|-4.0640428873509|-4.0640428873509|-4.1422699792087|-4.1758554757635|-4.3065059384814|-4.4916733195507|-4.5818592630187|-4.6198436510076|-4.6261591161711|-4.6261591161711|-4.6261591161711|-4.6261591161711|-4.6261591161711|-4.6261591161711|-4.6261591161711|-4.7090656719189
08912|42743|/equities/braeval-mining-corporation|TSX|-2.7473827634655|-2.7473827634655|-2.7473827634655|-2.7473827634655|-2.7473827634655|-2.7473827634655|-2.7473827634655|-2.7473827634655|-2.7473827634655|-2.7601474693973|-2.7615528560964|-2.7928363986907|-2.8262795381705|-2.8262795381705|-2.8291995186452|-2.85133281227|-2.854991491586|-2.854991491586|-2.854991491586|-2.854991491586|-2.854991491586|-2.854991491586|-2.8649905477961|-2.9361006987316|-2.9715006364962|-2.9917909173784|-2.9917909173784|-3.0023724218943|-3.0023724218943||-3.0023724218943|-3.0023724218943|-3.0023724218943|||-3.0023724218943|-3.0023724218943|-3.0023724218943|-3.0023724218943|-3.0023724218943|-3.0023724218943|-3.1056859340004|2.603248029735|2.603248029735|2.603248029735|2.603248029735|2.603248029735|2.603248029735|2.5769521029008|2.5769521029008|2.5769521029008|2.5769521029008|2.5769521029008|2.4132801991053|-2.8118927857421|-2.8118927857421|-2.8118927857421|-2.8471030947391|-2.9159914074641|-2.9159914074641|-2.9621140797724|-2.9621140797724|-2.9621140797724|-2.9621140797724|-2.9621140797724|-2.9706822589359|-2.9820841725316|-2.9820841725316|2.6395059399452|2.6395059399452|2.6395059399452|2.6395059399452|2.6395059399452|2.6395059399452|2.6395059399452|2.6395059399452|2.6395059399452|2.6395059399452|2.6344629125294|2.6344629125294|2.6344629125294|2.5436578523594|2.5436578523594|2.4653742633182|2.4653742633182|2.4653742633182|2.4144639620999|2.4144639620999|2.4144639620999||2.3099599027875|-2.6887512929126|-2.6887512929126|-2.6887512929126|-2.6887512929126|-2.6887512929126|-2.6887512929126|-2.6887512929126|-2.7186125392035|-2.7679027974954|-2.8360030717707|-2.8883368513161|-2.9609298332062|-2.9729099987742|-2.9729099987742|-2.9729099987742|-2.9729099987742|-2.9729099987742|-3.0121223130487|-3.0137620128287|-3.0137620128287|-3.0137620128287|-3.0137620128287|-3.0137620128287||-3.0137620128287|-3.0137620128287|-3.0137620128287|-3.0137620128287|-3.0137620128287|-3.0137620128287|-3.0137620128287|-3.0137620128287|-3.0137620128287|-3.0137620128287|-3.0147355968304|-3.029426628492|-3.029426628492|-3.063596166567|-3.063596166567|-3.063596166567|-3.0812179792766|-3.1124644267167|2.8199068339025||2.8199068339025|2.8199068339025|2.8199068339025|2.8199068339025|2.8199068339025|-3.1147225229413|-3.1147225229413|-3.1716361805764|-3.2190402133562|-3.2400446184584|-3.2858828844967|-3.3604521032464|-3.3604521032464|-3.3604521032464|-3.3604521032464|-3.3604521032464|-3.3604521032464|-3.3604521032464|-3.3604521032464|-3.3609902913055|-3.3609902913055|-3.4084594420074|-3.4084594420074|-3.4084594420074||-3.4084594420074|-3.4084594420074|-3.4084594420074|-3.4518363177026|-3.4518363177026|-3.4518363177026|-3.4518363177026|-3.4518363177026|-3.4518363177026|-3.4518363177026|-3.4518363177026|-3.4518363177026|-3.4518363177026|-3.4518363177026|-3.4518363177026|-3.4518363177026|-3.4518363177026|-3.4518363177026|-3.4518363177026|-3.4518363177026|-3.4518363177026|-3.4518363177026|-3.4518363177026|-3.4518363177026|-3.4518363177026|-3.4518363177026|-3.4820404912857|-3.5392116204266|-3.5994017538499||-3.6604464911831|-3.721051642565|-3.8506129817478|-3.886236583338|-3.8922673276739|-3.8922673276739|-3.9197414243306|-3.9908237152723|-4.1264707703753|-4.2538717829395|-4.2538717829395|-4.2538717829395|-4.2538717829395|-4.2538717829395|-4.2861133848755|3.8067416191951|3.8067416191951|3.8067416191951|3.8067416191951|3.8067416191951|3.8067416191951|3.8067416191951|3.8067416191951|3.8067416191951|3.8067416191951|3.8067416191951|3.8067416191951|3.7197128402806|3.6707920352195|3.6472865879419||3.6472865879419|3.6472865879419|3.6392074757023|3.6196749666447|3.615194556792|3.4629939504016|3.3811042913186|3.3682948362336|3.3682948362336|3.3682948362336|3.2503276281341|3.0234193992597|2.8832339401576|2.8832339401576|2.8772043514619|2.8277270582396|2.8201836797015|2.8201836797015|2.8201836797015|2.8201836797015|2.8201836797015|2.8201836797015|2.8201836797015|2.8201836797015|2.8201836797015|-3.2161378590576|-3.2161378590576|-3.2161378590576|-3.2161378590576|-3.2161378590576|-3.2161378590576
08913|40498|/equities/parex-resources-inc|TSX|-23.598531322482|-23.6333685769|-23.681520132374|-23.901133488893|-24.030148240459|-24.136275526034|-24.433916670467|-24.672685312326|-24.681401889785|-24.681401889785|-24.681401889785|-24.681401889785|-24.681401889785|-24.681401889785|-24.681401889785|-24.681401889785|-24.681401889785|-24.681401889785|-26.006769545547|-26.006769545547|-26.006769545547|-26.006769545547|-26.006769545547|-26.10196662796|-26.121173876599|-26.121173876599|-26.121173876599|-26.121173876599|-26.121173876599||-26.121173876599|-26.121173876599|-26.121173876599|||-26.121173876599|-26.121173876599|-26.121173876599|-26.121173876599|-26.121173876599|-26.121173876599|-26.612844118959|-26.612844118959|-26.612844118959|-27.285383049522|-27.747092158567|-27.831212793203|-28.115792577369|25.523821836099|25.523821836099|25.523821836099|25.523821836099|25.523821836099|25.523821836099|25.523821836099|25.523821836099|25.523821836099|25.523821836099|25.523821836099|25.419437534264|25.419437534264|25.419437534264|25.419437534264|25.419437534264|25.419437534264|25.419437534264|25.419437534264|25.419437534264|25.419437534264|25.419437534264|25.199931602402|24.747423468612|24.583803294524|24.123114610629|23.490770353534|23.490770353534|23.490770353534|23.490770353534|23.490770353534|23.490770353534|23.490770353534|23.297522559936|-25.234616363767|-25.234616363767|-25.234616363767|-25.234616363767|-25.234616363767|-25.764573826528|-26.382303412464||-26.415337756505|-26.57838594694|-26.57838594694|-26.57838594694|-26.57838594694|-26.57838594694|-26.57838594694|-26.57838594694|-26.57838594694|-26.57838594694|-26.57838594694|-26.609611533337|-26.609611533337|-26.609611533337|-26.609611533337|-26.609611533337|-26.609611533337|-26.609611533337|-26.609611533337|-26.609611533337|-26.609611533337|-26.609611533337|-26.609611533337|-26.609611533337||-26.609611533337|-26.609611533337|-26.609611533337|-26.609611533337|-26.609611533337|-26.609611533337|-26.609611533337|-26.609611533337|-26.758747770862|-26.758747770862|-26.758747770862|-27.053052693027|-27.069503021922|-27.462781165139|-27.642535340009|-28.218808017171|-28.218808017171|-28.371492451107|-28.371492451107||-29.540547125511|-30.0306073747|-30.14631434196|-30.14631434196|-30.14631434196|-30.14631434196|-30.14631434196|-30.14631434196|-30.208683339686|-30.300758617819|-30.332508795461|-30.422872310926|-30.422872310926|-30.422872310926|-30.422872310926|27.480528411981|27.480528411981|26.969476657572|26.119419580768|-28.102723982013|-28.102723982013|-28.102723982013|-28.154108922324|-28.154108922324||-28.154108922324|-28.154108922324|-28.154108922324|-28.154108922324|-28.379010218869|-28.39945466705|26.393718282167|26.393718282167|26.393718282167|26.393718282167|26.393718282167|26.393718282167|26.393718282167|26.393718282167|26.393718282167|26.393718282167|26.370398379009|26.370398379009|26.370398379009|26.370398379009|26.370398379009|26.082904049436|26.082904049436|26.082904049436|26.082904049436|26.082904049436|26.082904049436|26.082904049436|26.082904049436||26.082904049436|26.082904049436|26.082904049436|26.082904049436|26.082904049436|26.082904049436|26.082904049436|26.082904049436|26.082904049436|25.829338493921|25.810880286156|25.810880286156|25.810880286156|25.810880286156|25.810880286156|25.810880286156|25.810880286156|25.810880286156|25.810880286156|25.810880286156|25.535422650375|25.323608223056|25.323608223056|25.275072658326|25.275072658326|25.067859424778|24.789842885543|24.362048566131|23.975608759222|23.932898871432||23.816447825914|23.816447825914|23.816447825914|23.816447825914|23.112164916468|22.728517044333|22.615018090437|22.388499146374|22.388499146374|22.388499146374|22.388499146374|22.388499146374|22.388499146374|22.388499146374|22.388499146374|22.388499146374|22.388499146374|22.388499146374|22.388499146374|22.388499146374|21.866109297973|-24.605433119099|-24.605433119099|-24.605433119099|-24.605433119099|-24.605433119099|-24.605433119099|-24.605433119099|22.308529810806|22.308529810806|22.308529810806
08914|24618|/equities/parkland-fuel-corp|TSX|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|44.117613335662|43.423456956074|42.851620357484|42.597912330595|42.574822092714|42.574822092714|42.574822092714|42.574822092714|42.574822092714|42.310358101198|41.799285948353|41.030873258993|-43.641880553414|-43.641880553414|-43.641880553414|-43.641880553414|-44.086533380271||-44.544480880898|-44.962200148019|-45.004421885318|||-45.004421885318|-45.004421885318|-45.004421885318|42.648892629226|42.648892629226|42.648892629226|42.648892629226|42.648892629226|42.648892629226|42.648892629226|42.648892629226|42.238070190471|42.238070190471|42.238070190471|42.224805728856|42.224805728856|42.224805728856|42.224805728856|42.224805728856|42.224805728856|42.224805728856|42.212331679682|42.212331679682|42.212331679682|42.212331679682|42.212331679682|42.212331679682|42.212331679682|41.438148396126|41.181552773175|40.918948576911|40.815498376404|40.302775516019|39.944353850383|39.944353850383|39.944353850383|39.944353850383|39.944353850383|39.488725008455|38.958284715617|38.958284715617|38.958284715617|38.958284715617|38.958284715617|38.958284715617|38.958284715617|38.958284715617|38.908647912304|38.867941319457|38.207713060369|37.819680457634|37.792423519076|37.682599787765|37.682599787765||37.682599787765|37.682599787765|37.682599787765|37.682599787765|37.546458907225|37.546458907225|37.546458907225|37.546458907225|37.546458907225|37.546458907225|37.462438336928|37.462438336928|37.462438336928|37.462438336928|37.462438336928|37.462438336928|37.462438336928|37.178040871306|37.178040871306|36.843167416455|36.843167416455|35.771298426392|35.505286787823|35.505286787823||35.505286787823|35.505286787823|35.505286787823|35.10865274941|35.098897809336|35.098897809336|35.098897809336|35.098897809336|35.098897809336|35.098897809336|35.098897809336|35.098897809336|35.098897809336|35.098897809336|35.08488662436|34.97431742035|34.928552731776|34.928552731776|34.928552731776||34.928552731776|34.928552731776|34.928552731776|34.928552731776|34.928552731776|34.928552731776|34.928552731776|34.854502687745|34.546670500761|34.150187563373|33.699654128235|33.585408513538|33.585408513538|33.07378484672|32.779762924443|32.358069831277|-34.273552265787|-34.273552265787|-34.273552265787|-34.273552265787|-34.273552265787|-34.273552265787|-34.446313306738|-34.446313306738||-34.446313306738|-34.446313306738|-34.446313306738|-34.446313306738|-34.446313306738|32.343389018296|32.343389018296|32.343389018296|32.343389018296|32.343389018296|32.343389018296|32.343389018296|32.343389018296|32.343389018296|32.343389018296|32.343389018296|32.343389018296|32.343389018296|32.343389018296|32.343389018296|32.343389018296|32.343389018296|32.343389018296|32.343389018296|32.343389018296|32.343389018296|32.343389018296|32.343389018296|32.343389018296||32.229879467486|31.778754226365|31.528060480399|31.395066522274|31.288679729724|31.288679729724|31.288679729724|31.288679729724|30.813531278266|30.475590783903|30.340478565523|30.340478565523|30.340478565523|30.340478565523|30.340478565523|30.340478565523|30.340478565523|30.340478565523|30.340478565523|30.340478565523|30.340478565523|30.340478565523|30.340478565523|30.340478565523|30.340478565523|30.340478565523|30.340478565523|30.340478565523|30.340478565523|30.340478565523||30.340478565523|30.340478565523|30.340478565523|30.340478565523|29.945530417042|29.770591420682|29.184545484684|28.648384376259|28.353925073709|28.353925073709|28.353925073709|28.353925073709|-30.442585218952|-30.442585218952|-30.442585218952|-30.442585218952|-30.766206040433|-31.111674844545|-31.111674844545|-31.536633342816|-31.536633342816|-31.536633342816|-31.536633342816|-31.536633342816|-31.536633342816|-31.536633342816|-31.536633342816|-31.536633342816|-31.536633342816|-31.536633342816|-31.536633342816
08915|24623|/equities/power-corp-of-canada|TSX|38.079305155146|38.079305155146|38.079305155146|38.079305155146|38.079305155146|38.079305155146|38.079305155146|38.079305155146|38.079305155146|38.079305155146|38.079305155146|38.032559376147|37.881734403402|37.501370889644|37.101246602778|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211||36.993937770211|36.993937770211|36.993937770211|||36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.993937770211|36.850755595568|36.850755595568|36.850755595568|36.850755595568|36.850755595568|36.850755595568|36.466394953598|36.447106207598|36.184007473774|36.038404842447|36.038404842447|35.926489454662|35.926489454662|35.926489454662|35.694433219074|35.62603718135|35.440598343183|34.987885420377|34.9479288976|34.638254474778|34.125285174205|33.342789565482|33.342789565482|33.342789565482|33.342789565482|33.342789565482|33.342789565482|33.342789565482|33.342789565482|32.688098813602|-34.193171241451|-34.193171241451|-34.193171241451|-34.193171241451|-34.279635034854|-34.460427587622|-34.530475741618|-34.6552477214|-35.207498375272|-35.516044521582|-35.516044521582|-35.516044521582|-35.516044521582|-35.516044521582|-35.516044521582|-35.516044521582|-35.516044521582||-35.516044521582|-35.516044521582|-35.516044521582|-35.640050570448|-36.027279183025|-36.514196710184|-36.516608057634|-37.66011938587|-38.002632506855|-38.315703480517|36.944055550036|36.944055550036|36.944055550036|36.944055550036|36.944055550036|36.942285317776|36.634760930138|36.499828806136|36.499828806136|36.057588884801|-37.343641525737|-37.343641525737|-37.343641525737|-37.343641525737||-37.343641525737|-37.343641525737|-37.343641525737|-37.343641525737|-37.343641525737|-37.343641525737|-37.343641525737|-37.343641525737|-37.799603204188|-38.257334316502|-38.671482709525|37.367956251841|37.367956251841|37.367956251841|37.367956251841|37.367956251841|37.183839686426|36.798478029764|36.798478029764||36.798478029764|36.6949764872|36.54386421314|36.516105206965|36.516105206965|36.516105206965|36.516105206965|36.516105206965|36.516105206965|36.516105206965|36.454006548456|36.29250798814|36.262384598545|36.262384598545|36.043760927841|35.864177130245|35.461864893726|35.373181070544|35.065201774414|34.9427238208|34.832471607123|34.545523694261|34.400580780489|34.239356861738||-35.728758093607|-35.728758093607|-35.728758093607|-35.728758093607|-35.728758093607|-35.728758093607|-35.91083423634|-35.91083423634|-35.91083423634|-35.91083423634|-35.91083423634|-35.91083423634|-35.91083423634|-35.91083423634|-35.91083423634|-36.060649999199|-36.270555041231|-36.270555041231|-36.452283141787|-36.553748654969|-36.553748654969|-36.553748654969|35.115813112274|35.115813112274|35.115813112274|35.115813112274|35.115813112274|35.115813112274|35.115813112274||35.115813112274|35.115813112274|35.115813112274|35.115813112274|35.115813112274|35.115813112274|35.115813112274|35.115813112274|35.115813112274|35.115813112274|35.115813112274|35.115813112274|35.115813112274|35.069181618886|35.069181618886|34.815758795425|-36.150002452855|-36.150002452855|-36.150002452855|-36.150002452855|-36.150002452855|-36.150002452855|-36.150002452855|-36.150002452855|-36.150002452855|-36.150002452855|-36.150002452855|-36.150002452855|-36.150002452855|-36.150002452855||-36.150002452855|-36.150002452855|-36.150002452855|-36.150002452855|-36.150002452855|-36.150002452855|-36.480840353034|-36.480840353034|-36.480840353034|-36.480840353034|-36.537123288126|-36.537123288126|-36.537123288126|-36.537123288126|-36.736127710761|-36.736127710761|-36.736127710761|-37.412318183097|-37.412318183097|36.092644547358|36.092644547358|36.092644547358|35.852030234738|35.852030234738|35.719476546627|35.472196408755|35.260219596764|35.076951695996|35.076951695996|35.076951695996|35.076951695996
08916|943642|/equities/prairiesky-royalty-ltd|TSX|-22.846678187733|-22.846678187733|-22.846678187733|-22.846678187733|-22.916864212227|-23.266516588212|-23.529835161821|-23.529835161821|-23.529835161821|-23.529835161821|-23.529835161821|-23.529835161821|-23.529835161821|-23.529835161821|-23.529835161821|-23.529835161821|-23.857594420795|-24.212327138456|-24.568431179742|-24.568431179742|-24.568431179742|-24.568431179742|-24.568431179742|-24.568431179742|-24.568431179742|-24.805202688354|-24.808266706616|-24.808266706616|-24.808266706616||-24.854740852945|-24.985268428186|-25.034144042123|||-25.034144042123|-25.034144042123|-25.034144042123|-25.034144042123|-25.034144042123|-25.034144042123|-25.034144042123|-25.034144042123|-25.034144042123|23.459453241147|23.459453241147|23.459453241147|23.459453241147|23.459453241147|23.459453241147|23.459453241147|-25.054419797303|-25.054419797303|-25.054419797303|-25.054419797303|-25.054419797303|-25.054419797303|-25.054419797303|-25.054419797303|-25.054419797303|-25.271300414802|-25.352000664342|-25.515165758706|-25.515165758706|-25.515165758706|-25.515165758706|-25.515165758706|-25.515165758706|-25.515165758706|-25.515165758706|-25.515165758706|-25.515165758706|-25.515165758706|-25.515165758706|-25.515165758706|-25.515165758706|-25.515165758706|-25.515165758706|-25.515165758706|-25.515165758706|-25.535184807884|-25.604876648316|-25.604876648316|-25.604876648316|-25.604876648316|-25.604876648316|-25.604876648316|-25.604876648316|-25.604876648316||-25.604876648316|-25.604876648316|-25.604876648316|-25.835419481473|-26.11102074327|-26.507631281036|-26.507631281036|-26.507631281036|-26.507631281036|-26.507631281036|-26.507631281036|-26.582949014973|-26.582949014973|-26.582949014973|-26.582949014973|-26.582949014973|-26.582949014973|-26.582949014973|25.156968843718|25.156968843718|25.156968843718|25.156968843718|25.156968843718|25.156968843718||25.156968843718|25.156968843718|25.156968843718|25.156968843718|25.156968843718|25.156968843718|25.156968843718|25.156968843718|25.156968843718|25.156968843718|25.012187387965|24.889652254871|24.828753897354|24.828753897354|24.828753897354|24.828753897354|24.828753897354|24.828753897354|24.828753897354||24.828753897354|24.828753897354|24.828753897354|24.828753897354|24.828753897354|24.828753897354|24.828753897354|24.828753897354|24.828753897354|24.828753897354|24.828753897354|24.828753897354|24.511947257436|24.179387524301|23.727453446896|23.727453446896|23.606614033946|23.459925189146|23.459925189146|22.852695163233|22.817415069575|22.817415069575|22.817415069575|22.817415069575||22.817415069575|22.817415069575|22.817415069575|22.817415069575|22.817415069575|22.817415069575|22.817415069575|22.817415069575|22.817415069575|22.817415069575|22.817415069575|22.817415069575|22.817415069575|22.817415069575|22.817415069575|22.817415069575|22.817415069575|22.817415069575|22.72435106065|22.482889003512|22.386544566416|21.943071712966|21.943071712966|21.943071712966|21.943071712966|21.943071712966|21.943071712966|21.943071712966|21.882858238744||21.625398488097|21.434565753512|21.434565753512|21.434565753512|21.222295463938|20.954420697587|20.954420697587|20.954420697587|20.954420697587|20.87602375602|20.597037645163|20.597037645163|20.597037645163|20.597037645163|20.597037645163|20.597037645163|20.597037645163|20.597037645163|20.597037645163|20.597037645163|20.597037645163|20.597037645163|20.597037645163|20.597037645163|20.597037645163|20.597037645163|20.531156958844|20.531156958844|-22.02578262289|-22.02578262289||-22.02578262289|-22.02578262289|-22.02578262289|-22.02578262289|-22.02578262289|-22.02578262289|-22.02578262289|-22.02578262289|-22.02578262289|-22.02578262289|-22.02578262289|-22.02578262289|-22.02578262289|-22.02578262289|-22.02578262289|-22.02578262289|-22.02578262289|-22.335226187976|-22.335226187976|-22.720530017517|-23.032810723674|-23.193123963024|-23.24902593046|-23.428132326691|-23.428132326691|-23.428132326691|-23.428132326691|-23.428132326691|21.532646767044|21.532646767044|21.532646767044
08917|25066|/equities/premium-brands-holdings-corp|TSX|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673|91.355108921673||91.355108921673|91.355108921673|91.355108921673|||91.355108921673|91.355108921673|91.355108921673|91.355108921673|89.355608957985|89.355608957985|89.355608957985|87.437821116792|87.437821116792|87.437821116792|87.437821116792|-92.550902939558|-92.550902939558|-92.550902939558|-93.057114495966|-93.159014479025|-93.782798307586|-94.179772184346|-94.994192757048|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.240737827697|-95.491155304633|-95.491155304633|-96.625549362258|-96.625549362258|-96.625549362258|-96.625549362258|-96.625549362258|-97.405056050703|-98.310553513977|-98.310553513977|-98.310553513977|-98.310553513977|-98.35367911614|-98.35367911614|-98.35367911614||-98.35367911614|-98.35367911614|-98.35367911614|-98.35367911614|-99.611311417564|-100.11347203312|-100.11347203312|-100.51496765412|-101.50163133715|-102.7906991969|-103.31633483155|-105.26148384129|-106.80581631169|-107.40420823006|-107.40420823006|-107.40420823006|-107.40420823006|-107.40420823006|-107.40420823006|-107.40420823006|-107.40420823006|-107.40420823006|-107.95860021312|-107.95860021312||-107.95860021312|-107.95860021312|-107.95860021312|-107.95860021312|-107.95860021312|-107.95860021312|-107.95860021312|-107.95860021312|-107.95860021312|-108.87511102578|-109.55686467839|-109.55686467839|-110.92318358634|-112.09075816708|107.91344654907|107.91344654907|107.57605163641|106.53894882277|105.18355094145||104.82228333365|104.49266036006|104.49266036006|104.49266036006|104.49266036006|104.49266036006|104.49266036006|104.49266036006|104.49266036006|103.90878786481|103.39903272903|103.39903272903|103.39903272903|103.39903272903|103.39903272903|102.93003606041|102.49115105956|101.20314673847|101.20314673847|101.20314673847|101.20314673847|100.76794602546|100.64049293899|99.68999218834||98.060549469927|97.768818672866|97.768818672866|97.768818672866|97.768818672866|97.768818672866|97.768818672866|97.768818672866|97.768818672866|97.768818672866|97.768818672866|97.768818672866|97.768818672866|97.768818672866|97.768818672866|97.768818672866|97.768818672866|97.768818672866|97.222573607465|-102.82725173021|-102.82725173021|-102.82725173021|-102.82725173021|-102.82725173021|-102.82725173021|-102.82725173021|-102.82725173021|-102.82725173021|-102.82725173021||-102.82725173021|-102.82725173021|-102.82725173021|-102.82725173021|-103.17638853948|97.136274105312|97.136274105312|97.136274105312|97.136274105312|97.136274105312|97.136274105312|97.136274105312|97.136274105312|97.136274105312|97.136274105312|96.961133875885|96.961133875885|96.961133875885|96.961133875885|96.961133875885|96.961133875885|96.961133875885|96.961133875885|96.961133875885|96.961133875885|96.961133875885|96.961133875885|96.961133875885|96.628479337734|96.152200010134||94.962997942847|94.926110724257|94.128455563438|93.797787302379|93.797787302379|92.179206655692|92.13356335767|90.603229065097|90.603229065097|89.771920437456|89.708562791594|89.708562791594|89.708562791594|-97.092328368577|-97.092328368577|-97.403199841978|-97.403199841978|-97.403199841978|-97.403199841978|-97.726888102958|-100.61598525519|97.111289188254|97.111289188254|97.111289188254|97.111289188254|96.826987342689|95.99554303471|95.597071002942|95.597071002942|95.597071002942|95.597071002942
08918|25099|/equities/pretium-resources|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08919|24632|/equities/quebecor-inc|TSX|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.521523437322|31.507250849209|31.183929289594|31.183929289594|31.183929289594|31.156588489496|30.94009879638|30.242331012633|30.207034941676|30.141055779533|30.141055779533|30.141055779533|30.0150624435|29.682670471704|29.682670471704||29.534079522596|29.431199147421|29.394874762169|||29.394874762169|29.394874762169|29.394874762169|29.394874762169|29.394874762169|29.394874762169|29.394874762169|29.394874762169|29.394874762169|29.394874762169|29.394874762169|29.394874762169|29.394874762169|29.215679343678|29.215679343678|28.913057868954|28.913057868954|28.913057868954|28.913057868954|28.913057868954|28.913057868954|28.913057868954|28.913057868954|28.913057868954|28.913057868954|28.913057868954|28.913057868954|28.913057868954|28.913057868954|28.872417953864|28.872417953864|28.64098352237|28.64098352237|28.64098352237|28.64098352237|28.284426411472|27.520473065732|-29.520226700864|-29.520226700864|-29.520226700864|-29.520226700864|-29.573009498794|-29.573009498794|-29.573009498794|-29.573009498794|-29.807787797936|-30.169208630464|-30.322381174533|-30.322381174533|-30.322381174533|-30.322381174533|-30.322381174533|-30.322381174533|-30.322381174533||-30.322381174533|-30.322381174533|-30.322381174533|-30.322381174533|-30.524454733951|-30.524454733951|-30.524454733951|-30.524454733951|-31.052448938159|-31.052448938159|-31.052448938159|-31.052448938159|-31.052448938159|-31.052448938159|-31.052448938159|-31.052448938159|-31.052448938159|-31.052448938159|-31.441055507426|-31.616728379731|-31.679697754654|-32.210775855153|-32.454750700095|-32.793055608647||-33.026801411467|-33.026801411467|-33.026801411467|-33.026801411467|-33.026801411467|-33.026801411467|-33.026801411467|-33.533113073593|-33.610125620372|30.992615416242|30.992615416242|30.992615416242|30.992615416242|30.992615416242|30.992615416242|30.992615416242|-33.52510767211|-33.52510767211|-33.52510767211||-33.52510767211|-33.534007922692|31.393471790542|31.393471790542|31.393471790542|31.393471790542|31.393471790542|31.393471790542|31.393471790542|31.393471790542|31.393471790542|31.393471790542|31.393471790542|31.393471790542|31.393471790542|31.393471790542|31.393471790542|31.393471790542|31.393471790542|31.393471790542|31.393471790542|31.393471790542|31.370958568227|-33.478174977238||-33.478174977238|-33.478174977238|-33.478174977238|-33.478174977238|-33.485647913771|-33.485647913771|-33.499053368919|-34.346198011929|-34.346198011929|-34.346198011929|-34.346198011929|-34.346198011929|-34.346198011929|-34.346198011929|-34.346198011929|-34.346198011929|-34.346198011929|-34.346198011929|-34.346198011929|-34.346198011929|-34.346198011929|-34.484529142501|-34.484529142501|-34.484529142501|-34.484529142501|-34.484529142501|-34.484529142501|-35.544049325731|-35.544049325731||-35.544049325731|-35.544049325731|-35.544049325731|-35.544049325731|-35.544049325731|-35.544049325731|-35.544049325731|-35.544049325731|-35.547898754044|-35.547898754044|-35.547898754044|-35.573222143301|33.539996391613|33.539996391613|33.539996391613|33.284440206244|33.121046250346|33.035697798057|33.035697798057|33.035697798057|33.035697798057|33.035697798057|33.035697798057|33.035697798057|33.035697798057|33.035697798057|33.035697798057|33.035697798057|33.035697798057|33.035697798057||32.517998646944|32.227774460281|32.193082631921|31.806205128404|31.19078334037|-32.637382485203|-32.637382485203|-32.637382485203|-32.637382485203|-32.637382485203|-32.637382485203|-32.637382485203|-32.637382485203|-32.637382485203|-32.637382485203|-32.637382485203|-32.637382485203|-32.637382485203|-32.665981586037|30.742589653713|30.742589653713|30.742589653713|30.742589653713|30.742589653713|30.742589653713|30.742589653713|30.742589653713|30.742589653713|30.742589653713|30.742589653713|30.742589653713
08920|1029163|/equities/real-matters|TSX|6.3138384953974|6.3138384953974|6.3138384953974|6.3138384953974|6.3138384953974|6.3138384953974|6.3138384953974|6.3138384953974|6.1847783347051|6.1847783347051|6.1847783347051|6.0625316324146|5.983646174527|5.8562736999733|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142|5.7562957009142||5.7562957009142|5.7519950293242|5.7042455622443|||5.7042455622443|5.7042455622443|5.6880508207489|5.6083894331377|5.5978661767305|5.5978661767305|5.5978661767305|5.1804070463513|5.0896542877197|5.0896542877197|5.0896542877197|5.0896542877197|5.0896542877197|5.0477214117403|5.0477214117403|5.0294979286526|5.0294979286526|5.0294979286526|5.0294979286526|5.0294979286526|5.0294979286526|5.0294979286526|5.0294979286526|5.0294979286526|5.0294979286526|5.0294979286526|5.0294979286526|5.0294979286526|4.8577753915097|4.6601443858829|4.6601443858829|4.6601443858829|4.5125959099715|4.5125959099715|4.5125959099715|4.5125959099715|-5.2607541849305|-5.2607541849305|-5.2607541849305|-5.2607541849305|-5.2607541849305|-5.2607541849305|-5.2607541849305|-5.4858378094755|-5.5192642126174|-5.7091825707855|-5.9415918968454|-6.1001022019138|-6.235669074031|-6.2696323235523|-6.3557026739133|-6.5102250173371|-6.5791389494783|-6.6322907967857||-6.6322907967857|-6.6322907967857|-6.6322907967857|-6.6322907967857|-6.6773309407164|-6.6773309407164|-6.6773309407164|-6.6773309407164|-6.6773309407164|-6.6773309407164|-6.6773309407164|-6.6773309407164|-6.6773309407164|-6.6773309407164|-6.6773309407164|-6.6773309407164|-6.7205935860771|-6.7205935860771|-6.8279269881234|-6.8279269881234|-6.8279269881234|-7.0404744619777|6.3100866123769|6.3100866123769||6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769||6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.3100866123769|6.2124300181748|6.2124300181748|6.2124300181748|6.1549221873152|6.1254692209946|6.0521880667725|6.0040981550259|5.9951090569014|5.9173429801193|5.7493591407943|5.7493591407943|5.7493591407943|5.7493591407943|5.7493591407943|5.7493591407943||5.7493591407943|5.7493591407943|5.7493591407943|5.7493591407943|5.7493591407943|5.7493591407943|5.7493591407943|5.6087322875315|5.4497025989221|5.4482901767236|5.4482901767236|5.4482901767236|5.4482901767236|5.4482901767236|5.4482901767236|5.4482901767236|5.4482901767236|5.4482901767236|5.4482901767236|5.4482901767236|5.3847671035641|5.2786298861893|5.0290332492626|4.9033702674217|4.850032242432|4.850032242432|4.850032242432|4.850032242432|4.850032242432||4.850032242432|4.850032242432|4.850032242432|4.850032242432|4.8467924451201|4.8467924451201|4.8467924451201|4.8467924451201|4.7569915029041|4.7523856458446|4.7523856458446|4.7523856458446|4.7523856458446|4.6976507568118|4.575167406903|4.0240746486036|-4.8643615524142|-4.9629014907246|-4.9993352821542|-5.0314836161085|-5.1303502385935|-5.1303502385935|-5.1362104771579|-5.1362104771579|-5.1362104771579|-5.1362104771579|-5.1362104771579|-5.1362104771579|-5.1362104771579|-5.1362104771579||-5.1635670262403|-5.2897969437779|-5.3278522335842|-5.3278522335842|-5.3278522335842|-5.3278522335842|-5.3278522335842|-5.3278522335842|-5.3698795650421|-5.3698795650421|-5.4078143288101|-5.4078143288101|-5.5009050026432|-5.5102235818502|-5.5102235818502|-5.5102235818502|-5.5102235818502|-5.5102235818502|-5.5102235818502|-5.706359389159|-5.9420658512612|-6.0839621671592|5.3804742601604|5.3804742601604|5.3804742601604|5.3804742601604|5.3804742601604|5.3804742601604|5.3804742601604|5.3804742601604|5.3804742601604
08921|43058|/equities/richelieu-hardware-ltd.|TSX|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-46.269916840085|-48.113229783373|-48.113229783373|-48.113229783373|-48.113229783373|-48.113229783373|-48.113229783373|-48.162846536898|-48.162846536898|-48.162846536898|-48.169829654985|45.754054725644|45.754054725644|45.754054725644||45.754054725644|45.588670611908|45.185190068936|||44.744102119578|44.063445222789|43.634939339883|42.954377230811|41.779864267958|41.66818232498|41.23798237864|41.015262908131|41.015262908131|41.015262908131|40.930671982376|40.930671982376|40.930671982376|40.930671982376|40.930671982376|40.930671982376|40.930671982376|40.930671982376|40.930671982376|40.930671982376|40.930671982376|40.824923655123|40.824923655123|40.824923655123|40.824923655123|40.824923655123|40.452692187197|40.379659189523|40.13017666532|40.097755845994|40.097755845994|40.097755845994|40.097755845994|40.097755845994|40.097755845994|39.887508852184|39.815562865139|39.492377528082|39.492377528082|39.492377528082|39.492377528082|39.492377528082|39.492377528082|39.492377528082|39.492377528082|39.492377528082|39.492377528082|39.492377528082|39.492377528082|39.492377528082|39.385618135123|39.385618135123|39.385618135123|38.885198501256||-41.189443563882|-41.189443563882|-41.189443563882|-41.189443563882|-41.189443563882|-41.189443563882|-41.189443563882|-41.189443563882|-41.427157268992|-42.074619357311|-42.245131881726|-42.439591734158|-43.058988721886|-43.617903293029|-43.617903293029|-43.617903293029|-43.617903293029|-43.624894845105|-44.105993628079|-44.223824882209|-44.223824882209|-44.223824882209|-44.223824882209|-44.223824882209||-44.223824882209|-44.223824882209|-44.223824882209|-44.223824882209|-44.223824882209|-44.223824882209|-44.223824882209|-44.223824882209|-44.223824882209|-44.385082244541|-44.761760075519|41.887202193539|41.887202193539|41.887202193539|41.887202193539|41.887202193539|41.887202193539|41.887202193539|41.887202193539||41.887202193539|41.887202193539|41.887202193539|41.887202193539|41.887202193539|41.887202193539|41.887202193539|41.887202193539|41.586296887957|41.586296887957|41.586296887957|41.586296887957|41.586296887957|41.586296887957|41.586296887957|41.586296887957|40.984216526441|40.34662927885|39.79736703523|-43.226469392694|-43.226469392694|-43.226469392694|-43.43275867946|-43.43275867946||-43.43275867946|-43.43275867946|-43.43275867946|-43.43275867946|-43.43275867946|-43.741398244511|-43.763454137775|-43.763454137775|-43.805226099196|-44.059918839504|-44.059918839504|-44.059918839504|-44.304910720244|-44.546681255047|-44.546681255047|-44.889670569367|-44.889670569367|-44.889670569367|-44.889670569367|-44.889670569367|-44.889670569367|-44.889670569367|-44.889670569367|-45.704634355911|42.765866874563|42.765866874563|42.765866874563|42.765866874563|42.765866874563||42.765866874563|42.062073626902|41.946385371254|41.946385371254|41.946385371254|41.946385371254|41.677652133357|41.176834067648|40.316482076982|40.054507880077|40.054507880077|40.054507880077|40.054507880077|38.819453827392|38.759949383747|38.147723182056|37.706913824449|37.529017290638|37.529017290638|37.529017290638|36.978906668078|36.890729944851|36.503034848798|-38.992502276627|-38.992502276627|-38.992502276627|-38.992502276627|-38.992502276627|-38.992502276627|-38.992502276627||-38.992502276627|-38.992502276627|-38.992502276627|-38.992502276627|-38.992502276627|-38.992502276627|-38.992502276627|-38.992502276627|-38.992502276627|-38.992502276627|-39.323335294953|-39.328150039503|-39.770722342409|-40.117469947512|-40.135822981221|-40.135822981221|-40.135822981221|-40.191630443946|-40.191630443946|-40.703477948921|-41.229542053797|-41.229542053797|-41.323381093981|38.561629362164|38.561629362164|38.561629362164|38.561629362164|38.561629362164|38.561629362164|38.561629362164|38.561629362164
08922|24642|/equities/russel-metals-inc|TSX|42.312897022561|42.312897022561|42.312897022561|42.312897022561|42.312897022561|42.30821981253|41.544135515577|-44.854749847053|-44.854749847053|-44.854749847053|-44.854749847053|-44.854749847053|-44.854749847053|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449|42.132351990449||42.132351990449|42.132351990449|41.846500736594|||41.710556831757|41.698279934655|41.698279934655|41.344756000053|41.154917074017|41.154917074017|41.154917074017|39.713797808546|39.318664392783|39.233514398285|39.193628940261|38.692921595746|38.536012408387|38.536012408387|37.181682106799|36.374645022936|36.374645022936|36.374645022936|36.374645022936|36.374645022936|36.278938081487|36.278938081487|36.278938081487|36.278938081487|36.184931201652|36.043810759336|35.981368984153|35.981368984153|35.624854791352|35.179283287999|35.050039029648|34.558539388274|34.558539388274|34.558539388274|34.558539388274|34.558539388274|34.050600261263|-35.990152386023|-35.990152386023|-35.990152386023|-35.990152386023|-35.990152386023|-35.990152386023|-36.352040736265|-36.352040736265|-36.486155263127|-36.782394770716|-37.298774273234|-37.884747751375|-38.255831250239|-38.290923975892|-38.447091158635|-38.447091158635|-38.447091158635||-38.447091158635|-38.447091158635|-38.743155647656|-39.311284146199|-39.535470279189|-39.535470279189|-39.535470279189|-39.535470279189|-39.759968528186|-39.809316568619|-39.809316568619|-39.809316568619|-39.809316568619|-39.809316568619|-39.809316568619|-39.809316568619|-39.809316568619|-39.809316568619|-40.099794313915|38.231926499629|38.231926499629|38.231926499629|38.231926499629|38.231926499629||38.231926499629|38.073807357444|38.033117531288|37.909574983902|37.452862525855|37.360957649984|37.301064733706|37.119517277835|-39.29971989147|-39.29971989147|-39.29971989147|-39.29971989147|-39.29971989147|-39.29971989147|-39.29971989147|-39.29971989147|-39.29971989147|37.194718440277|37.194718440277||37.194718440277|37.194718440277|37.194718440277|37.194718440277|37.084686791348|36.945207740915|36.823062722639|36.823062722639|36.418403220128|36.163225147405|36.157664619736|36.157664619736|36.157664619736|36.119626083696|35.779029677008|35.087810328375|-37.304575424112|-37.304575424112|-37.304575424112|-37.304575424112|-37.304575424112|-37.304575424112|-37.304575424112|-37.304575424112||-37.304575424112|-37.304575424112|-37.304575424112|-37.304575424112|-37.304575424112|35.410214284418|35.410214284418|35.410214284418|35.410214284418|35.410214284418|35.410214284418|35.410214284418|35.410214284418|35.168570469218|34.193967552536|34.038852395341|34.016792896998|34.016792896998|33.753545008585|33.753545008585|33.753545008585|33.476715735247|33.442565942127|33.442565942127|33.442565942127|33.442565942127|33.442565942127|33.442565942127|33.442565942127||33.442565942127|33.228897897975|33.228897897975|33.228897897975|33.228897897975|33.228897897975|33.228897897975|33.228897897975|33.228897897975|33.206359363357|33.206359363357|33.206359363357|33.206359363357|32.678778349077|32.678778349077|32.525862891051|32.176514950696|31.976684295804|31.935351185924|31.935351185924|-34.093291864028|-34.093291864028|-34.093291864028|-34.093291864028|-34.093291864028|-34.093291864028|-34.093291864028|-34.093291864028|-34.093291864028|-34.093291864028||-34.093291864028|-34.961990684525|-35.932563899051|-35.932563899051|-35.932563899051|-35.932563899051|-35.932563899051|-35.998959777632|-36.129827296634|-36.129827296634|-36.61480881097|-36.634789322506|-36.642206908609|-36.642206908609|-36.675566180432|-36.675566180432|-36.949237487806|34.039594095798|34.039594095798|34.039594095798|34.039594095798|34.039594095798|33.955863043002|33.955863043002|33.955863043002|33.955863043002|33.955863043002|33.955863043002|33.955863043002|33.955863043002|33.955863043002
08923|24645|/equities/saputo-inc|TSX|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|27.163713277296|26.884126253609|26.721806283001|26.604784377421|26.151982395742|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284||-27.753442753284|-27.753442753284|-27.753442753284|||-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.753442753284|-27.823653821607|-27.823653821607|-27.823653821607|-27.823653821607|-27.823653821607|-27.823653821607|-27.823653821607|-27.823653821607|-27.823653821607|-28.275171841139|-28.417413487429|-28.746570444101|-28.909160366757|-28.909160366757|-29.098963750124|-29.098963750124|-29.164272752167|-29.164272752167|-29.164272752167|-29.164272752167|-29.164272752167|27.309441686819|27.309441686819|27.309441686819|27.309441686819|27.309441686819|27.309441686819|27.048824444027|-28.447392661072|-28.447392661072|-28.447392661072|-28.447392661072|-28.447392661072|-28.447392661072|-28.488768902859|-28.549714890332|-28.549714890332|-29.024127367703|-29.271807436113|-29.276182520984|-29.276182520984|-29.312415291432|-29.312415291432|-29.312415291432|-29.312415291432||-29.312415291432|-29.312415291432|-29.312415291432|-29.312415291432|27.999654279932|27.999654279932|27.999654279932|27.999654279932|27.999654279932|27.999654279932|27.999654279932|27.999654279932|27.999654279932|27.999654279932|27.999654279932|27.999654279932|27.999654279932|27.999654279932|27.999654279932|27.999654279932|27.999654279932|27.999654279932|27.999654279932|27.999654279932||27.999654279932|27.954060539917|27.894511312595|27.400847004907|-28.860107420515|-28.860107420515|-28.860107420515|-28.860107420515|-28.860107420515|-28.860107420515|-28.860107420515|-28.860107420515|-28.860107420515|-28.860107420515|-28.860107420515|-28.860107420515|-28.860107420515|-28.860107420515|-28.860107420515||-28.860107420515|-28.860107420515|-28.987341031576|-29.263712257307|-29.327965929895|-29.327965929895|-29.327965929895|-29.434407237271|-29.600661027802|-29.600661027802|-29.600661027802|-29.600661027802|-29.832941573474|-29.832941573474|-29.832941573474|-29.832941573474|-29.832941573474|-29.832941573474|-29.872712181248|-30.214402355792|-30.349891625115|-30.734325049396|-31.169664001985|-31.169664001985||-31.169664001985|-31.169664001985|-31.169664001985|-31.553515222915|-31.921683182593|-32.11909375177|-32.478992514987|-33.06221438026|-33.374708580933|-33.374708580933|-33.374708580933|-33.374708580933|-33.374708580933|-33.374708580933|-33.374708580933|-34.89467581109|34.498935381619|34.498935381619|34.498935381619|34.498935381619|34.498935381619|34.498935381619|34.498935381619|34.498935381619|34.498935381619|34.498935381619|34.498935381619|34.498935381619|34.498935381619||34.498935381619|34.498935381619|34.498935381619|34.247203269671|34.247203269671|34.101891852166|-35.676526724572|-35.676526724572|-35.676526724572|-35.676526724572|-35.676526724572|-35.676526724572|-35.864753391208|-35.867385350012|-35.867385350012|-35.867385350012|-35.867385350012|-35.867385350012|-35.867385350012|-35.867385350012|-35.867385350012|-35.867385350012|-35.867385350012|-35.867385350012|-35.867385350012|-35.867385350012|-35.867385350012|-35.867385350012|-35.867385350012|-35.867385350012||-35.867385350012|-35.867385350012|-35.867385350012|-35.867385350012|-35.867385350012|-35.867385350012|-35.867385350012|-35.867385350012|-35.867385350012|-35.867385350012|-35.867385350012|-36.08074644303|-36.08074644303|-36.08074644303|-36.08074644303|-36.08074644303|-36.08074644303|-36.08074644303|-36.08074644303|-36.836383800767|34.80367340175|34.80367340175|34.80367340175|34.80367340175|34.80367340175|34.80367340175|34.80367340175|34.80367340175|34.80367340175|34.80367340175|34.769636197528
08924|25146|/equities/seabridge-gold-inc|TSX|-14.665780661908|-14.919200498095|-15.216889308813|-15.31632648474|-15.31632648474|-15.31632648474|-15.31632648474|-15.31632648474|-15.31632648474|-15.31632648474|-15.31632648474|-15.325918844078|-15.369467691548|-15.369467691548|-15.430519267329|-15.709465897093|-15.78255112084|-15.78255112084|-16.271167886613|-16.289153620864|-16.289153620864|-16.289153620864|-16.526282042558|-16.779202057581|-16.971891272577|-17.093212618334|-17.145791757882|15.387343070885|15.387343070885||15.387343070885|15.387343070885|15.387343070885|||15.387343070885|15.067048123568|14.953085196717|14.953085196717|14.625649519213|-16.426985016926|-16.426985016926|-16.426985016926|-16.426985016926|-16.812009523086|-16.812009523086|-16.812009523086|15.451702670786|15.451702670786|15.451702670786|15.451702670786|15.451702670786|15.335225931509|15.241917786448|14.988241285581|14.736487169668|14.736487169668|14.736487169668|14.736487169668|14.736487169668|14.736487169668|14.736487169668|14.736487169668|14.736487169668|14.736487169668|14.736487169668|14.736487169668|14.736487169668|14.736487169668|14.736487169668|14.652517393465|14.652517393465|14.652517393465|14.652517393465|14.652517393465|14.652517393465|14.652517393465|14.652517393465|14.652517393465|14.652517393465|14.652517393465|14.652517393465|14.652517393465|14.372240891318|14.313045199559|14.027828357667|13.577010670378|13.577010670378|-15.142612034463||-15.142612034463|-15.142612034463|-15.145570303657|-15.145570303657|-15.409522720684|-15.95391696337|14.310190976473|14.310190976473|14.310190976473|14.310190976473|14.310190976473|14.310190976473|14.310190976473|14.292989427086|14.241099655889|-16.012153528979|-16.012153528979|-16.012153528979|-16.158504113942|-16.240869557158|-16.240869557158|-16.412510393711|-16.412510393711|-16.412510393711||-16.412510393711|-16.412510393711|-16.412510393711|-16.412510393711|-16.412510393711|-16.412510393711|-16.412510393711|-16.412510393711|-16.412510393711|-16.412510393711|-16.413901115625|-16.44044523898|-16.616605713005|-16.861228892136|-17.015810062409|-17.034147859503|-17.034147859503|-17.110719761241|-17.29913381403||-17.563806661183|-17.563806661183|-17.61677202978|-17.61677202978|-17.61677202978|-17.61677202978|-17.845857882922|16.464902304211|16.464902304211|16.464902304211|16.464902304211|16.464902304211|16.464902304211|16.326002967136|15.929929023276|15.929929023276|15.929929023276|15.646031862376|-16.617289031681|-16.617289031681|-16.617289031681|-16.617289031681|-16.617289031681|-16.617289031681||-16.617289031681|-16.617289031681|-16.675321275589|-17.150357439117|-17.260396588728|-17.533218503975|-17.540948421601|-17.540948421601|-17.81327611301|-18.043616563664|-18.043616563664|-18.043616563664|-18.390685274188|-18.890206233201|-19.022450861597|-19.583279010614|-19.862531526178|-19.938562366936|-19.938562366936|-19.938562366936|-19.938562366936|-19.938562366936|-19.938562366936|-19.938562366936|-20.064514025023|-20.238288524183|-20.238288524183|-20.604209611187|-20.672357450014||-20.672357450014|-20.726508972916|-21.142787480656|-22.177541017867|19.377002472367|19.377002472367|19.377002472367|19.377002472367|19.377002472367|19.371183980757|19.371183980757|19.371183980757|18.55742742094|17.654363648457|17.646514062928|17.405015765348|17.342241818423|17.342241818423|17.157491320499|16.791896414084|16.791896414084|16.791896414084|16.791896414084|16.791896414084|16.791896414084|16.791896414084|16.791896414084|16.419330357757|16.341477234327|16.118056000946||16.118056000946|16.118056000946|16.071653449883|16.071653449883|16.071653449883|16.071653449883|15.801281810194|15.311978843907|15.132257883317|15.132257883317|14.952647735436|14.952647735436|14.952647735436|14.952647735436|14.423497678791|-15.701911288211|-15.701911288211|-15.701911288211|-15.701911288211|-15.701911288211|-15.701911288211|-15.701911288211|-15.701911288211|-15.701911288211|-15.701911288211|-15.701911288211|-15.701911288211|-15.701911288211|-15.701911288211|-15.701911288211|-15.960457198828
08925|24650|/equities/shaw-communications|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.795446944697|39.706051694533|39.607280160742|-39.660613610704|-39.660613610704|-39.660613610704|-39.660613610704|-39.694569457857|38.946370930284|38.946370930284|38.946370930284|38.946370930284|38.946370930284|38.946370930284|38.946370930284|38.946370930284|38.946370930284|38.946370930284|38.946370930284|38.946370930284|38.946370930284|38.946370930284|38.946370930284|38.946370930284|38.946370930284|38.946370930284|38.946370930284|38.946370930284|38.896365683674
08926|24988|/equities/leisureworld-senior-care-corp|TSX|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.659941199945|11.561601271813|11.549556377403|11.460618260693|11.3870760635|11.338417498653|11.177130876189|11.108437185105|11.108437185105|11.108437185105||11.013263733979|10.989646615065|10.989646615065|||10.869051868691|10.816861882968|10.816861882968|10.816861882968|10.802759911357|10.802759911357|10.802759911357|10.49210776638|10.49210776638|10.49210776638|10.49210776638|10.49210776638|10.49210776638|10.415119428889|10.375688203458|10.362420975459|10.362420975459|10.362420975459|10.362420975459|10.362420975459|10.317690199495|10.241878211367|10.238739033768|10.238739033768|10.238739033768|10.23359830758|10.21345531672|10.21345531672|10.153724144415|10.153724144415|10.153724144415|10.153724144415|10.153724144415|10.153724144415|10.153724144415|10.085249475324|-10.601220979497|-10.601220979497|-10.601220979497|-10.623579173403|-10.636199532965|-10.72077725885|-10.825307989095|-10.903343536204|-10.903343536204|-10.964270169808|-10.99355213664|-10.99355213664|-10.99355213664|-10.99355213664|-10.99355213664|-10.99355213664|-10.99355213664|-10.99355213664||-10.99355213664|-10.99355213664|-10.99355213664|-10.99355213664|-11.185613447009|-11.350757794098|-11.350757794098|-11.365841605615|-11.554269025007|-11.666410072291|-11.73101076334|-11.736017409667|-11.736017409667|-11.736017409667|-11.736017409667|-11.736017409667|-11.736017409667|-11.736017409667|-11.736017409667|-11.908908093091|11.405100446333|11.405100446333|11.405100446333|11.405100446333||11.405100446333|11.405100446333|11.405100446333|11.405100446333|11.405100446333|11.405100446333|11.405100446333|11.405100446333|11.405100446333|11.405100446333|11.405100446333|11.405100446333|11.405100446333|11.405100446333|11.405100446333|11.16844458645|-11.767587217883|-11.767587217883|-11.767587217883||-11.767587217883|-11.767587217883|11.284045242894|11.284045242894|11.284045242894|11.284045242894|11.284045242894|11.284045242894|11.265179798471|11.265179798471|11.222837423686|11.222837423686|11.222837423686|11.222837423686|11.222837423686|11.05370836722|-11.643493912106|-11.643493912106|-11.643493912106|-11.643493912106|-11.643493912106|-11.643493912106|-11.643493912106|-11.643493912106||-11.643493912106|-11.643493912106|-11.643493912106|-11.643493912106|-11.643493912106|-11.666659643788|11.123423708903|11.123423708903|11.123423708903|11.123423708903|11.123423708903|11.099089270507|11.099089270507|11.099089270507|11.099089270507|11.099089270507|11.099089270507|11.099089270507|11.095116936326|11.095116936326|11.095116936326|11.095116936326|11.095116936326|11.095116936326|11.095116936326|11.095116936326|11.095116936326|11.095116936326|11.095116936326||11.095116936326|11.095116936326|11.095116936326|11.095116936326|11.095116936326|11.095116936326|10.699574615293|10.639527799613|-11.108453464026|-11.108453464026|-11.108453464026|-11.108453464026|-11.108453464026|-11.108453464026|-11.108453464026|-11.108453464026|-11.108453464026|-11.108453464026|-11.108453464026|-11.108453464026|-11.108453464026|-11.108453464026|-11.108453464026|-11.108453464026|-11.108453464026|-11.108453464026|-11.108453464026|-11.108453464026|-11.108453464026|-11.108453464026||-11.108453464026|-11.108453464026|-11.108453464026|-11.108453464026|-11.108453464026|-11.108453464026|-11.108453464026|-11.108453464026|-11.108453464026|-11.108453464026|-11.117726166507|-11.251361987614|-11.275817403115|-11.275817403115|-11.383200415021|-11.383200415021|-11.451888993985|-11.550788707212|-11.550788707212|-11.685320927782|-11.729176870053|-11.729176870053|-11.729176870053|-11.729176870053|-11.729176870053|-11.729176870053|-11.965196626126|-12.210774122277|-12.530304364141|-12.542005092763|12.065960391852
08927|24659|/equities/silvercorp-metals|TSX|-3.3723297545224|-3.3723297545224|-3.4048107408715|-3.4622898789725|-3.4647664596064|-3.4721740863929|-3.4721740863929|-3.4721740863929|-3.4721740863929|-3.4721740863929|-3.4721740863929|-3.4721740863929|-3.4721740863929|-3.4721740863929|-3.4721740863929|-3.4721740863929|-3.4887333046519|-3.4887333046519|-3.5311031366753|-3.5311031366753|-3.5311031366753|-3.5311031366753|-3.5637256994697|-3.6660840130351|-3.7012044960153|-3.7818100869263|-3.7818100869263|-3.7818100869263|-3.8692334293883||-3.9180371363473|-3.9265859621096|-3.9265859621096|||-3.9265859621096|-3.9265859621096|-3.9265859621096|-3.9265859621096|-3.9265859621096|-3.9265859621096|-3.9265859621096|-3.9265859621096|-3.9265859621096|3.4463938234823|3.4463938234823|3.4463938234823|3.4463938234823|3.4463938234823|3.4463938234823|3.4463938234823|3.4101597069124|3.2773996192459|3.1904441469514|3.0921601712267|-3.3106158311354|-3.3106158311354|-3.3106158311354|-3.3106158311354|-3.3106158311354|-3.3106158311354|-3.3106158311354|-3.3106158311354|-3.3106158311354|-3.3106158311354|-3.3351288167622|-3.3644963267471|-3.3644963267471|-3.3644963267471|-3.3644963267471|-3.3644963267471|-3.3644963267471|-3.3695121706704|-3.3695121706704|-3.3695121706704|-3.3695121706704|-3.3695121706704|-3.3695121706704|-3.3695121706704|-3.3695121706704|-3.3695121706704|-3.3695121706704|-3.3695121706704|-3.3695121706704|-3.3695121706704|-3.3695121706704|-3.3695121706704|-3.3695121706704|-3.3695121706704||-3.3695121706704|-3.3695121706704|-3.4100136427062|-3.4405706357048|-3.4670229169049|-3.5059573153134|-3.5059573153134|-3.5059573153134|-3.5482858264309|3.252041898118|3.252041898118|3.252041898118|3.252041898118|3.252041898118|3.252041898118|3.252041898118|-3.5608121761778|-3.5608121761778|-3.5953468624198|-3.5959409942719|-3.6049344661603|-3.624649485258|-3.6923883450338|-3.7428832601682||-3.7428832601682|-3.7428832601682|-3.7428832601682|-3.7428832601682|-3.7428832601682|-3.7428832601682|-3.7428832601682|-3.7428832601682|-3.7428832601682|-3.7428832601682|-3.7428832601682|-3.8134813254824|-3.8144236345811|-3.8482484177002|-3.9055538922822|-3.9250597987215|-3.9811775456578|-4.0379751667613|-4.1071945280095||-4.1991598628505|-4.1991598628505|-4.3346220809601|3.892706426472|3.892706426472|3.892706426472|3.892706426472|3.892706426472|3.892706426472|3.892706426472|3.892706426472|3.892706426472|3.892706426472|3.8530071405245|3.7065393236375|3.7065393236375|3.7065393236375|3.6067104899327|-4.0303377489145|-4.0303377489145|-4.0303377489145|-4.0303377489145|-4.0303377489145|-4.0303377489145||-4.0303377489145|-4.0303377489145|-4.0303377489145|-4.0303377489145|-4.0303377489145|-4.0303377489145|-4.0303377489145|-4.0548197671103|-4.129799755009|-4.1975552589717|-4.2236725920905|-4.2707472238793|-4.3766636355999|-4.4579595839848|-4.4582885940726|-4.474400079389|-4.474400079389|-4.474400079389|-4.474400079389|-4.474400079389|-4.474400079389|-4.474400079389|-4.474400079389|-4.474400079389|-4.5926664804304|-4.8235182734424|-4.9416872099697|-5.0796526091694|-5.1307251869969||-5.1476853260941|-5.1476853260941|-5.1575126600789|-5.1575126600789|-5.1614029355101|-5.1893367974021|-5.2525964277826|-5.2633109019403|-5.2633109019403|-5.2633109019403|-5.2633109019403|-5.2633109019403|-5.2633109019403|-5.2633109019403|-5.2633109019403|-5.2633109019403|-5.2633109019403|-5.2633109019403|-5.2633109019403|-5.3370121768453|-5.4655689984933|-5.5789653758623|4.9603142348748|4.9603142348748|4.9603142348748|4.9603142348748|4.9603142348748|4.8286823793497|4.8157580742401|4.7258929314973||4.7258929314973|4.7258929314973|4.7258929314973|4.6745594213482|4.6745594213482|4.6583994704348|4.5309993511949|4.4633324153461|4.3567069233246|4.3567069233246|4.3255074753571|4.2372305408902|4.1130338792212|4.0122598679207|-4.4530186503868|-4.4530186503868|-4.4530186503868|-4.4530186503868|-4.4530186503868|-4.4530186503868|-4.4530186503868|-4.4530186503868|-4.4530186503868|-4.4530186503868|-4.4530186503868|-4.4530186503868|-4.4530186503868|-4.4530186503868|-4.4530186503868|-4.4530186503868|-4.5527985989761
08928|978638|/equities/silvercrest-metals-inc|TSX|-8.1095337743039|-8.1095337743039|-8.1095337743039|-8.1095337743039|-8.1095337743039|-8.1842043261257|-8.3360603496463|-8.4000670297312|-8.4556299164745|-8.4817035731529|-8.4817035731529|-8.5068927668703|-8.6923813713008|-8.742977830174|-8.742977830174|-8.742977830174|-8.9671980765157|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095||8.1512272524095|8.1512272524095|8.1512272524095|||8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|8.1512272524095|7.9735864188115|7.7456514598971|7.6007235052459|7.3724707499999|7.247189801695|6.8768772480245|6.7526163462579|6.7526163462579|6.7526163462579|6.6798715122361|6.6798715122361|6.6798715122361|6.4212458672147|6.4167641746844|6.4167641746844|6.4167641746844|6.4167641746844|6.3307872611444|6.3307872611444|6.3307872611444|6.3307872611444|6.3307872611444|6.3307872611444|6.3307872611444|6.3307872611444|6.3307872611444|6.3307872611444|6.3307872611444|6.3307872611444|6.3307872611444|6.3307872611444|6.0953190412963|6.0625766744045|6.0280918357995|6.0280918357995|6.0280918357995|5.932459003914|5.932459003914|-6.5272274402641||-6.5272274402641|-6.5272274402641|-6.5272274402641|-6.5272274402641|-6.5272274402641|-6.5272274402641|-6.5272274402641|-6.5272274402641|-6.6063637896669|-6.7326266682029|-6.7951565480379|-6.7951565480379|-6.8832175643537|-6.8832175643537|-6.8950091108085|-6.8950091108085|-6.8950091108085|-6.8950091108085|-6.8950091108085|-6.9266768809161|-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733||-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733|-6.9550718644733||-6.9550718644733|-6.9550718644733|-6.9550718644733|-7.7089687033356|-7.9490046113436|-7.9490046113436|-7.9877827531435|-8.2247585859937|-8.2813985178915|-8.3609982673821|7.6547718578373|7.6547718578373|7.6547718578373|7.6547718578373|-8.2408857827983|-8.2408857827983|-8.2408857827983|-8.2408857827983|-8.2408857827983|-8.2408857827983|-8.2408857827983|-8.2408857827983|-8.2408857827983|-8.2408857827983||-8.2408857827983|-8.2408857827983|-8.3574801561606|-8.3574801561606|-8.3574801561606|-8.3574801561606|-8.3574801561606|-8.4788667225586|-8.7170741584286|-8.7859451669377|-8.7859451669377|-8.7859451669377|-8.9932727171229|-9.0683585618653|-9.092898313063|-9.3143312046457|-9.4680226948676|-9.4680226948676|-9.4680226948676|-9.4680226948676|-9.4680226948676|-9.4680226948676|-9.4680226948676|-9.4680226948676|-9.4680226948676|-9.6450250575739|-9.7116948708117|8.7201358202273|8.7201358202273||8.7201358202273|8.7201358202273|8.7201358202273|8.7201358202273|8.7201358202273|8.7201358202273|8.7201358202273|8.7201358202273|8.7201358202273|8.7201358202273|8.7201358202273|8.7201358202273|8.7201358202273|8.7201358202273|8.7201358202273|8.7201358202273|8.7201358202273|8.7201358202273|8.7201358202273|8.7201358202273|8.7201358202273|8.7201358202273|8.7201358202273|8.7201358202273|8.7201358202273|8.7201358202273|8.7201358202273|8.588408236821|8.588408236821|8.588408236821||8.588408236821|8.588408236821|8.588408236821|8.588408236821|8.588408236821|8.3776764926199|8.2736124885528|8.2736124885528|8.0947685580746|8.0947685580746|7.9850204632564|7.7333558583573|7.7151306971006|7.7151306971006|7.5220896782801|7.521159997978|7.521159997978|7.3110001540947|7.3110001540947|-8.1035605199862|-8.1035605199862|-8.1035605199862|-8.1035605199862|-8.1035605199862|-8.1035605199862|-8.1035605199862|-8.1035605199862|-8.1035605199862|-8.1035605199862|-8.1035605199862|-8.2256227342871
08929|978227|/equities/sleep-country-canada-holdings-inc|TSX|25.240988059598|24.799676678012|24.799676678012|24.71408607941|24.657080726627|24.657080726627|24.572394383633|24.572394383633|24.572394383633|24.572394383633|24.572394383633|24.572394383633|24.572394383633|24.20821540961|23.773818628136|23.773818628136|23.773818628136|23.773818628136|23.773818628136|23.773818628136|23.773818628136|23.773818628136|23.773818628136|23.773818628136|23.773818628136|23.773818628136|23.773818628136|23.773818628136|23.773818628136||23.773818628136|23.773818628136|23.773818628136|||23.773818628136|23.472512022859|23.472512022859|23.472512022859|23.472512022859|23.472512022859|23.461588323091|23.461588323091|23.461588323091|23.461588323091|23.461588323091|23.461588323091|23.461588323091|23.097319854603|22.740356089126|22.435952854432|22.435952854432|22.435952854432|22.240503841283|22.050558891166|22.029999240911|22.029999240911|22.029999240911|22.004999779635|21.899747055789|21.899747055789|21.899747055789|21.899747055789|21.796940982364|21.487650202387|21.487650202387|21.487650202387|21.487650202387|21.466235806758|21.466235806758|21.190260863099|-22.896142073809|-22.896142073809|-22.896142073809|-22.896142073809|-22.896142073809|-23.111268860697|-23.301965985694|-23.31169448085|-23.31169448085|-23.31169448085|-23.31169448085|-23.638548906063|-23.729245356865|-23.729245356865|-23.729245356865|-23.90449646216|-23.90449646216|-23.90449646216||-23.90449646216|-23.90449646216|-23.90449646216|-23.90449646216|-23.971997293615|-23.971997293615|-23.971997293615|-23.971997293615|-24.105552603562|-24.603948409645|-24.977719738846|-25.036910007138|-25.252744443241|-25.252744443241|-25.252744443241|-25.252744443241|-25.252744443241|-25.252744443241|-25.252744443241|-25.252744443241|-25.373050326577|-25.409756510231|-25.409756510231|-25.409756510231||-25.409756510231|-25.409756510231|-25.409756510231|-25.409756510231|-25.409756510231|-25.409756510231|-25.729729697409|-25.775794815711|-25.775794815711|-25.775794815711|-26.243661058933|-26.570735336444|-26.909705984483|-27.159673015155|-27.222969681993|-27.302188298189|-28.432987633771|-28.827207714789|-29.591342032478||27.571269918469|27.571269918469|27.571269918469|27.571269918469|27.571269918469|27.571269918469|27.571269918469|27.571269918469|27.571269918469|27.571269918469|27.571269918469|27.571269918469|27.438077636326|27.206197522045|26.770773858892|26.754907501905|26.754907501905|26.622674082351|26.612972152048|26.34252344879|26.34252344879|26.34252344879|26.34252344879|26.34252344879||26.34252344879|25.628914375134|25.527797344709|25.527797344709|25.527797344709|25.527797344709|25.527797344709|25.527797344709|25.527797344709|25.527797344709|25.527797344709|25.527797344709|25.527797344709|25.527797344709|25.527797344709|25.527797344709|25.527797344709|25.527797344709|25.527797344709|25.341995905268|25.152773643454|24.855025795786|24.482376010754|24.482376010754|24.482376010754|24.482376010754|24.392306581105|24.392306581105|24.392306581105||24.392306581105|24.349784814611|24.003650730732|23.86211074048|23.611234592659|23.542483143523|23.488313680463|23.488313680463|22.452014293465|-24.355211206496|-24.355211206496|-24.355211206496|-24.355211206496|-24.355211206496|-24.355211206496|-24.355211206496|-24.355211206496|-24.355211206496|-24.355211206496|-24.355211206496|-24.355211206496|-24.355211206496|-24.355211206496|-24.355211206496|-24.355211206496|-24.355211206496|-24.355211206496|-24.355211206496|-24.355211206496|-24.355211206496||-24.355211206496|-24.355211206496|-24.355211206496|-24.355211206496|-24.355211206496|-24.355211206496|-24.355211206496|-24.379581870636|-24.379581870636|-24.483979690959|-24.614589129549|-24.614589129549|-24.614589129549|-24.614589129549|-24.83676572493|-25.206963069475|-25.208846841959|-25.886415453491|-25.886415453491|-26.073787180226|-26.073787180226|-26.073787180226|-26.073787180226|-26.073787180226|-26.073787180226|-26.073787180226|-26.1110515236|24.121251584759|24.121251584759|24.121251584759|24.121251584759
08930|24654|/equities/snc-lavalin-group-inc|TSX|42.363032167852|42.363032167852|42.363032167852|42.363032167852|42.363032167852|42.290594120489|42.034546979784|41.533941834634|41.435492614315|41.063323872405|40.989246678703|40.793052382329|40.189266030263|40.189266030263|40.189266030263|40.189266030263|40.189266030263|40.189266030263|40.189266030263|40.189266030263|40.189266030263|40.189266030263|40.189266030263|39.938073282188|-42.918709234688|-42.918709234688|-42.918709234688|-42.918709234688|-42.918709234688||-42.918709234688|-42.918709234688|-42.918709234688|||-42.918709234688|-42.918709234688|-42.918709234688|-42.918709234688|-42.918709234688|-42.918709234688|-42.918709234688|-42.918709234688|-42.918709234688|-43.774121236242|-44.503745131402|-44.534715286789|-44.97798481289|41.658262408615|41.658262408615|41.658262408615|41.658262408615|41.658262408615|41.658262408615|41.658262408615|41.658262408615|41.658262408615|41.658262408615|41.658262408615|41.658262408615|41.658262408615|41.658262408615|41.658262408615|41.658262408615|40.190849265391|39.197609116561|-40.923393571869|-40.923393571869|-40.923393571869|-40.923393571869|-40.923393571869|-40.923393571869|-40.923393571869|-40.923393571869|-40.923393571869|-40.923393571869|-41.402937081671|-41.851597418627|-42.869440425866|-42.869440425866|-42.938823237941|-43.054802699139|-43.357001829203|-44.527222898334|-45.551083965135|-46.387314711492|-46.622761974948|-46.622761974948|-46.622761974948||-46.622761974948|-46.622761974948|-46.829180039982|43.315002178205|43.315002178205|43.315002178205|43.315002178205|43.315002178205|43.315002178205|43.315002178205|42.650002928854|42.192782371442|41.710312915291|41.25032582161|41.25032582161|41.070005073925|41.070005073925|40.902782059135|40.795033773253|40.626705523409|40.559492010038|40.559492010038|40.559492010038|40.559492010038||40.559492010038|40.559492010038|40.10892874679|40.10892874679|40.10892874679|40.10892874679|40.10892874679|40.10892874679|40.10892874679|40.10892874679|40.10892874679|40.10892874679|40.10892874679|40.10892874679|40.10892874679|39.602146222426|38.356828983441|37.754808116638|37.041145468232||37.041145468232|37.041145468232|36.296244996849|36.296244996849|36.296244996849|36.296244996849|36.296244996849|36.296244996849|36.296244996849|36.296244996849|36.296244996849|35.537494440944|34.44555004004|33.677834912179|33.660930010368|33.660930010368|33.660930010368|33.660930010368|33.247421843796|32.76602618671|32.646079035774|32.646079035774|32.646079035774|32.646079035774||32.646079035774|32.322863230193|-33.852274779509|-33.852274779509|-33.852274779509|-33.852274779509|-33.852274779509|-33.852274779509|-33.852274779509|-33.852274779509|-33.852274779509|-33.852274779509|-33.852274779509|-33.852274779509|-33.852274779509|-33.852274779509|-33.852274779509|-33.852274779509|-33.852274779509|-33.852274779509|-33.852274779509|-33.852274779509|-33.852274779509|-34.313084686278|-34.625093341402|-34.713992516786|-34.775546410118|-35.043384077851|-35.785551264994||-35.785551264994|-35.785551264994|-35.785551264994|-35.785551264994|-35.785551264994|-36.106722093415|32.852626252087|32.852626252087|32.059029499592|-32.714630606435|-32.714630606435|-32.714630606435|-32.714630606435|-32.714630606435|-32.714630606435|-32.714630606435|-32.714630606435|-32.714630606435|31.090386637177|31.090386637177|31.090386637177|31.090386637177|31.090386637177|31.090386637177|31.090386637177|31.090386637177|31.090386637177|31.090386637177|31.090386637177|31.090386637177||31.090386637177|31.090386637177|31.090386637177|31.090386637177|30.632096882358|30.073124901628|30.073124901628|30.073124901628|30.073124901628|30.073124901628|30.073124901628|30.064581147141|29.931758712074|29.555287385804|29.5150420145|28.904454044709|28.904454044709|28.904454044709|28.79907891961|28.79907891961|28.79907891961|28.20731054646|27.540899873909|-29.85717181762|-29.85717181762|-29.85717181762|-29.85717181762|-29.85717181762|-29.85717181762|-29.85717181762|-29.932895855647
08931|958361|/equities/spin-master-corp|TSX|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|33.575045244021|-35.061513040877|-35.061513040877|-35.061513040877|-35.061513040877|-35.061513040877|-35.417177269018|-35.417177269018|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242||-35.461059661242|-35.461059661242|-35.461059661242|||-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.461059661242|-35.870261151522|-35.870261151522|-35.894734867115|-36.207483618016|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.310844689485|-36.659270902338|-37.518422192338|34.403921964724|34.403921964724|34.403921964724|34.165510598959|34.165510598959|34.165510598959|34.005568654605|33.993847827029|33.993847827029|33.993847827029|33.993847827029|33.683718765126|32.653020104154|-35.728378709419||-35.728378709419|-35.728378709419|-35.728378709419|-35.728378709419|-35.728378709419|-35.728378709419|-35.728378709419|-35.728378709419|-35.805972876663|-36.39552669008|-36.822806670482|-36.974230583305|33.759530337735|33.759530337735|33.759530337735|33.759530337735|33.759530337735|33.759530337735|33.759530337735|33.759530337735|33.759530337735|33.759530337735|33.759530337735|33.715589823639||33.441213305698|33.361252147396|33.361252147396|33.361252147396|33.361252147396|33.361252147396|33.361252147396|33.361252147396|33.361252147396|33.361252147396|33.361252147396|33.361252147396|33.361252147396|33.361252147396|33.361252147396|33.361252147396|33.361252147396|33.361252147396|33.361252147396||33.361252147396|32.677125250757|-35.857000217019|-35.857000217019|-35.857000217019|-35.857000217019|-36.379077086696|-36.379077086696|-36.387499059502|-36.387499059502|-36.387499059502|-36.387499059502|-36.387499059502|-36.387499059502|-36.387499059502|-36.387499059502|-36.387499059502|-36.387499059502|-36.387499059502|-36.387499059502|-36.387499059502|-36.387499059502|-36.387499059502|-36.387499059502||-36.387499059502|-36.387499059502|-36.387499059502|-36.387499059502|-36.387499059502|-36.396665375833|-36.905513871806|-36.905513871806|-36.905513871806|-36.905513871806|-36.905513871806|-36.905513871806|-36.905513871806|-36.905513871806|-36.905513871806|-36.905513871806|-36.905513871806|-36.905513871806|-36.905513871806|-36.905513871806|-36.905513871806|-36.905513871806|-37.05446001015|-37.988843133294|34.698602866926|34.698602866926|34.698602866926|34.698602866926|34.698602866926||34.698602866926|34.698602866926|34.698602866926|34.698602866926|34.698602866926|34.698602866926|34.698602866926|34.698602866926|34.698602866926|34.698602866926|34.698602866926|34.698602866926|34.698602866926|34.698602866926|34.629559622648|34.455064467194|32.591151055702|-36.751246569789|-36.751246569789|-36.751246569789|-36.751246569789|-36.751246569789|-37.180829284629|-37.425366558456|-38.225964614444|-38.44705283972|-38.44705283972|35.306181697493|35.306181697493|35.306181697493||35.306181697493|35.306181697493|35.306181697493|35.306181697493|34.8763913101|34.8763913101|34.8763913101|34.8763913101|34.8763913101|34.8763913101|34.8763913101|34.8763913101|34.8763913101|34.8763913101|34.8763913101|34.8763913101|34.8763913101|34.8763913101|34.8763913101|34.8763913101|34.8763913101|34.8763913101|34.8763913101|34.8763913101|34.8763913101|34.630347058198|34.630347058198|34.630347058198|34.630347058198|34.630347058198|34.630347058198
08932|24657|/equities/stantec|TSX|105.78827163163|105.78827163163|105.78827163163|105.78827163163|105.78827163163|105.75724741025|105.68964178304|105.68964178304|105.68964178304|104.81876524002|104.73751998512|104.42612982423|104.22847398819|103.99330471954|103.79700712585|103.24278486463|103.10095617067|103.10095617067|103.10095617067|103.10095617067|103.10095617067|103.10095617067|103.10095617067|101.30384002009|100.80732614027|100.80732614027|100.80732614027|100.80732614027|100.80732614027||100.80732614027|100.3836920154|99.255710220209|||99.255710220209|99.255710220209|99.255710220209|99.255710220209|99.255710220209|99.255710220209|99.255710220209|99.255710220209|99.255710220209|99.255710220209|99.255710220209|99.166900634623|97.930995941004|95.134502504883|95.134502504883|93.927778560384|92.386423674407|91.675468647019|91.171077952933|91.161771422439|91.161771422439|91.161771422439|91.161771422439|91.161771422439|91.161771422439|91.161771422439|91.161771422439|91.161771422439|91.161771422439|90.605860849016|86.678729529505|-88.481527874533|-88.481527874533|-88.481527874533|-88.481527874533|-88.481527874533|-88.481527874533|-88.481527874533|-88.481527874533|-88.481527874533|-88.481527874533|-89.54534193035|-89.54534193035|-89.547174744101|-89.547174744101|-89.547174744101|-90.54130501691|-91.427313402226|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818||86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818|86.566760266818||86.566760266818|86.566760266818|86.566760266818|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929||86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929|86.466225218929|85.064967870886|84.99422452503|84.99422452503|84.99422452503|83.99608567085|83.913424945829|83.861793183689|83.861793183689|82.801281645715|82.801281645715||82.276429815226|81.191586886438|80.737873301012|80.246499559656|80.246499559656|80.246499559656|80.246499559656|80.246499559656|80.246499559656|80.246499559656|80.246499559656|79.701109909764|79.406233283933|79.303506084498|79.303506084498|79.303506084498|79.303506084498|79.198893648845|78.884328531404|77.650363152976|76.632629811494|-80.814454997774|-80.814454997774|-80.814454997774|-80.814454997774|-80.814454997774|-80.814454997774|-80.996338276064|-82.309262174142||-82.368349491535|-82.368349491535|-82.475741441086|-82.475741441086|-82.78677723417|-82.78677723417|-83.998552552492|79.850390553565|79.850390553565|79.850390553565|79.850390553565|79.850390553565|79.850390553565|79.183770418268|78.917519516527|78.743651415871|78.743651415871|78.743651415871|78.743651415871|78.743651415871|78.107116092098|77.009572096282|-79.975771735906|-79.975771735906|-79.975771735906|-79.975771735906|-79.975771735906|-79.975771735906|-79.975771735906|-79.975771735906||-79.975771735906|-79.975771735906|-79.975771735906|-79.975771735906|-79.975771735906|-79.975771735906|-79.975771735906|-79.975771735906|-79.975771735906|75.880751460907|75.880751460907|75.880751460907|75.880751460907|75.880751460907|75.880751460907|75.880751460907|75.880751460907|75.880751460907|75.880751460907|75.880751460907|75.880751460907|75.778609004415|75.228349562532|75.228349562532|74.612051509096|74.218826862855|74.218826862855|74.079812152169|73.393552907403|73.393552907403|73.393552907403
08933|1055997|/equities/stelco|TSX|-41.79731174353|-42.199791546698|-42.859768359789|-43.643908890231|-44.040732710608|-44.984701731744|-46.17522579094|-46.653491423076|-46.653491423076|-46.653491423076|-47.19369342291|-47.19369342291|-47.542439221934|-47.622002950361|-47.622002950361|-47.622002950361|-47.936547533291|-47.936547533291|-48.815607776926|46.253829077693|46.253829077693|46.253829077693|46.253829077693|46.253829077693|46.253829077693|46.253829077693|46.253829077693|46.253829077693|46.253829077693||45.972589788407|45.946285188897|45.946285188897|||45.626338367971|45.626338367971|45.590944999901|45.590944999901|45.590944999901|44.419382883937|44.047089075414|42.675655231838|41.546840731705|41.468154430843|41.468154430843|41.468154430843|41.468154430843|41.468154430843|41.468154430843|41.119061682464|40.752848755255|40.631813155413|40.631813155413|40.631813155413|40.631813155413|40.631813155413|40.631813155413|40.631813155413|40.631813155413|40.631813155413|40.631813155413|40.631813155413|40.043680944709|39.084367105991|38.171519515283|37.881687638238|35.333245640829|35.333245640829|35.333245640829|35.333245640829|35.333245640829|35.043050957869|34.444501454246|33.360557722396|-36.617715919237|-36.617715919237|-36.617715919237|-36.617715919237|-36.617715919237|-36.617715919237|-36.753571921168|-37.472523783621|-37.472523783621|-37.472523783621|-37.472523783621|-37.969471506473|-39.001006638626|-39.001006638626||-39.001006638626|-39.001006638626|-39.001006638626|-39.001006638626|-39.001006638626|-39.001006638626|-39.001006638626|-39.001006638626|-39.001006638626|-39.001006638626|-39.001006638626|-39.001006638626|-39.001006638626|-39.001006638626|-39.001006638626|-39.250007774676|-39.965625541991|-39.965625541991|-40.822917692734|-41.559911455129|-41.704900438493|-41.768221412439|-42.35095192337|-42.35095192337||-42.35095192337|-42.35095192337|-42.35095192337|-42.35095192337|-42.35095192337|-42.684938247115|-42.684938247115|-43.177151793806|-43.503933594183|-43.503933594183|-43.503933594183|-43.503933594183|-43.503933594183|-43.503933594183|-43.503933594183|-43.503933594183|-45.010482441005|-46.718869777319|-47.269021347493||-47.518913193246|-48.103238763301|44.35168367882|44.35168367882|44.35168367882|43.38242707274|42.727697637584|42.697308502194|42.697308502194|42.697308502194|42.697308502194|42.697308502194|42.697308502194|42.337010235253|42.213542928408|42.213542928408|42.213542928408|42.213542928408|41.609491125423|-44.7256577939|-44.7256577939|-44.7256577939|-44.7256577939|-44.7256577939||-44.7256577939|-44.7256577939|-44.7256577939|-44.911827125205|-44.911827125205|-44.911827125205|-45.62326236479|-45.62326236479|-45.62326236479|-45.62326236479|-45.62326236479|-45.62326236479|-45.62326236479|-45.62326236479|-45.62326236479|-45.646681634502|-45.800959109965|-45.800959109965|-45.800959109965|-45.800959109965|-45.800959109965|-45.800959109965|-46.669956524839|-46.819681723262|-46.819681723262|-46.819681723262|-46.819681723262|-46.819681723262|-48.069088811504||-49.4378762453|-49.870697786322|-50.023262762825|-50.023262762825|-50.023262762825|-50.023262762825|-50.023262762825|-50.023262762825|-50.023262762825|-50.023262762825|-50.023262762825|-50.410293340463|-50.65258484095|-50.65258484095|-51.403375604635|-51.403375604635|-52.035693251297|-52.3406716649|-52.3406716649|-52.699635327333|-53.243482391563|-53.752291774057|-53.752291774057|-53.752291774057|-53.752291774057|-53.752291774057|-53.752291774057|-53.752291774057|-53.752291774057|-53.752291774057||-53.752291774057|-53.824213768932|-55.813571481674|-56.73922905338|-56.73922905338|-56.73922905338|-56.73922905338|-56.997479379312|-57.829355731589|-57.829355731589|52.945266877987|52.945266877987|52.945266877987|52.945266877987|52.945266877987|52.945266877987|52.945266877987|52.945266877987|52.945266877987|52.945266877987|52.945266877987|52.945266877987|52.547954315809|52.547954315809|52.547954315809|51.206614753568|50.291516909957|49.015523270571|49.015523270571|49.015523270571|49.015523270571
08934|43085|/equities/stella-jones-inc.|TSX|-82.891936148728|-82.891936148728|-83.181032532926|-83.181032532926|-84.532257047489|78.199981152864|78.199981152864|78.199981152864|78.199981152864|78.199981152864|78.199981152864|78.199981152864|78.199981152864|78.199981152864|78.199981152864|77.352202349075|75.323279811943|75.323279811943|75.323279811943|75.323279811943|75.323279811943|73.914418552644|73.914418552644|73.303796713359|-79.562533470483|-79.562533470483|-79.562533470483|-79.562533470483|-79.562533470483||-79.562533470483|-79.562533470483|-79.562533470483|||-79.562533470483|-79.562533470483|-79.562533470483|-79.562533470483|-79.562533470483|-79.562533470483|-82.82501992971|-82.82501992971|-82.82501992971|-82.82501992971|-82.82501992971|-82.82501992971|-82.82501992971|-82.82501992971|-82.82501992971|-82.82501992971|-83.352804075682|-83.548893076652|-83.548893076652|78.613469702898|78.613469702898|78.613469702898|78.613469702898|78.613469702898|78.613469702898|78.613469702898|78.613469702898|78.613469702898|78.613469702898|77.669963844285|77.198849580537|76.687058446419|76.464506994366|75.389455250766|70.929389772444|70.474881288772|70.075421992679|68.90824306424|68.130269664476|68.065579778563|67.619109897715|67.619109897715|67.455812736919|67.455812736919|67.350756629223|67.350756629223|66.711950708224|65.952722788734|65.528025998984|64.724475637976|63.20775367585|62.665439200706|62.665439200706|62.665439200706||-66.950799683575|-66.950799683575|-66.950799683575|-66.950799683575|-66.950799683575|-66.950799683575|-66.950799683575|-66.950799683575|-66.950799683575|-66.950799683575|-66.950799683575|-66.950799683575|-66.950799683575|-66.950799683575|-66.950799683575|-66.950799683575|-66.950799683575|-66.950799683575|-66.950799683575|-67.390888350809|-67.553209880552|-68.601344218476|-68.92815983585|-69.724065280529||-69.791273714817|-69.791273714817|-69.791273714817|-69.791273714817|-69.791273714817|-69.791273714817|-69.791273714817|-69.791273714817|-69.791273714817|-69.791273714817|-69.791273714817|-69.791273714817|-69.791273714817|-69.791273714817|64.553384487794|64.553384487794|64.553384487794|64.553384487794|64.553384487794||64.553384487794|64.553384487794|64.553384487794|64.553384487794|64.553384487794|64.553384487794|64.553384487794|64.553384487794|64.322651431479|64.246060145746|64.246060145746|64.246060145746|64.246060145746|64.246060145746|64.246060145746|64.246060145746|64.246060145746|64.246060145746|64.246060145746|63.684588088527|63.684588088527|63.684588088527|63.684588088527|63.516204240073||63.12424342963|63.12424342963|63.12424342963|63.12424342963|63.12424342963|63.12424342963|63.12424342963|63.12424342963|63.12424342963|63.12424342963|63.12424342963|63.12424342963|63.12424342963|62.413045118616|60.96338568613|60.309317598576|59.75813252157|59.157647203804|58.542383484709|57.941538180099|57.198376484697|57.057910403821|57.057910403821|57.057910403821|57.057910403821|57.057910403821|57.057910403821|57.057910403821|57.057910403821||57.057910403821|55.839899973972|55.772667307438|55.079074641932|55.001327340089|55.001327340089|54.963697027589|54.881329827204|51.690591087918|51.690591087918|51.169545958418|51.017429264018|51.017429264018|51.017429264018|51.017429264018|51.017429264018|51.017429264018|51.017429264018|51.017429264018|51.017429264018|50.560475357847|50.099418649493|49.93211964008|49.93211964008|49.808183442048|49.808183442048|49.808183442048|-53.151892413897|-53.151892413897|-53.151892413897||-53.151892413897|-53.151892413897|-53.151892413897|-53.151892413897|-53.151892413897|-53.151892413897|-53.151892413897|-53.151892413897|-53.27821258947|-53.60745964497|-54.59606679777|50.920189200942|50.920189200942|50.920189200942|50.920189200942|50.920189200942|50.920189200942|50.920189200942|50.920189200942|50.920189200942|50.920189200942|49.680212351022|47.905793027014|47.640324729384|47.462027383845|46.975584481602|46.328983808497|-49.883257798665|-49.883257798665|-49.883257798665|-49.883257798665
08935|945165|/equities/summit-industrial-income|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08936|24651|/equities/sun-life-financial|TSX|68.381895008867|68.163082429883|68.163082429883|67.66451791783|-70.180915486108|-70.180915486108|-70.180915486108|-70.180915486108|-70.180915486108|-70.180915486108|-70.180915486108|-70.180915486108|-70.180915486108|-70.180915486108|-70.180915486108|-70.180915486108|-70.180915486108|-70.180915486108|-70.269877548236|-70.269877548236|-70.269877548236|-70.269877548236|-70.269877548236|-70.269877548236|-70.269877548236|-70.269877548236|-70.269877548236|-70.269877548236|-70.269877548236||-70.269877548236|-70.269877548236|-70.269877548236|||-70.269877548236|-70.448753272183|-70.835278310916|67.628586508556|67.628586508556|67.628586508556|67.628586508556|67.628586508556|67.628586508556|67.543985077323|67.377499581374|67.377499581374|67.377499581374|67.377499581374|67.377499581374|67.377499581374|67.377499581374|67.377499581374|67.377499581374|67.377499581374|67.331948811254|67.162164430311|66.985184277087|66.902703379028|66.833648043935|66.833648043935|66.3823849692|66.069319090805|64.322018872325|63.288358964991|62.896508842123|62.691066965264|62.691066965264|62.691066965264|62.691066965264|62.681740479118|-65.55472878391|-65.55472878391|-65.55472878391|-65.55472878391|-65.55472878391|-65.903306476134|-65.903306476134|-65.903306476134|-66.204228816052|-66.75108807354|-68.201760745367|64.291373820189|64.291373820189|64.291373820189|64.260710486516|64.260710486516|64.129121525138|-67.196192819532||-67.196192819532|-67.196192819532|-67.196192819532|-67.355768714411|-68.120853991489|-68.15068585782|-68.15068585782|-68.290764675193|65.744616073057|65.744616073057|65.744616073057|65.744616073057|65.744616073057|65.744616073057|65.744616073057|65.521239114785|65.098044528987|64.332820828785|64.163663016076|64.163663016076|64.163663016076|64.163663016076|64.163663016076|-66.819955678467||-66.819955678467|-66.819955678467|-66.819955678467|-66.819955678467|-66.819955678467|-66.819955678467|-66.819955678467|-66.819955678467|-66.93191750315|-66.93191750315|-67.544352984728|-68.397614664834|-68.769570663021|-69.119523501447|-69.912803517504|-70.173139034647|-70.173139034647|68.010996161692|68.010996161692||68.010996161692|68.010996161692|68.010996161692|68.010996161692|68.010996161692|68.010996161692|67.971103610807|67.971103610807|67.787102098589|67.787102098589|67.349282127095|66.81364913061|66.809551966724|66.809551966724|66.809551966724|66.809551966724|66.809551966724|66.809551966724|66.809551966724|66.809551966724|66.809551966724|66.809551966724|66.809551966724|66.809551966724||66.660610583686|65.926795115364|65.701434998923|65.585763619138|65.305210766467|65.305210766467|65.305210766467|65.305210766467|65.305210766467|65.305210766467|65.305210766467|65.305210766467|65.305210766467|65.305210766467|65.001219955699|65.001219955699|65.001219955699|64.979137014036|64.926018432495|64.926018432495|64.926018432495|64.926018432495|64.926018432495|64.926018432495|64.926018432495|64.926018432495|64.926018432495|64.926018432495|64.926018432495||64.926018432495|-66.973976509452|-66.973976509452|-66.973976509452|-66.973976509452|-66.973976509452|-66.973976509452|-67.013400502136|-67.013400502136|-67.013400502136|-67.013400502136|-67.013400502136|64.586721976366|64.586721976366|64.586721976366|64.238025435437|63.803919642754|63.25013899747|63.25013899747|63.25013899747|63.175108296678|63.175108296678|62.899562790444|62.663958605187|-64.588836900969|-64.588836900969|-64.588836900969|-64.588836900969|-64.588836900969|-64.588836900969||-64.588836900969|-64.588836900969|-64.588836900969|-64.588836900969|-64.588836900969|-64.588836900969|-64.588836900969|-64.588836900969|-64.588836900969|-64.588836900969|-65.007517098433|-65.007517098433|-65.007517098433|-65.007517098433|-65.007517098433|-65.007517098433|-65.205019261049|-66.122648188125|-66.122648188125|-67.700163466677|-68.725430729276|65.819787905795|65.819787905795|65.819787905795|65.819787905795|65.819787905795|65.819787905795|65.819787905795|65.819787905795|65.819787905795|65.819787905795
08937|31160|/equities/sunopta-inc|TSX|7.6070494934325|7.6070494934325|7.6070494934325|7.6070494934325|7.4309251804416|7.4309251804416|7.3680553607078|7.3680553607078|7.3439501316383|7.331481448789|7.331481448789|7.289979687421|7.187199503281|7.1313329605021|6.8575922281387|6.8035706039862|6.8035706039862|6.7496234718441|6.7496234718441|6.7496234718441|6.7445813884866|6.4751408950842|6.4751408950842|6.4751408950842|6.4751408950842|6.4751408950842|6.4751408950842|6.4751408950842|6.4751408950842||6.3612677936594|6.3352973598949|6.1682528812351|||6.1682528812351|6.1682528812351|6.1682528812351|6.1682528812351|6.1682528812351|6.1682528812351|6.1682528812351|6.1682528812351|6.1682528812351|6.1682528812351|6.1682528812351|6.1682528812351|6.1682528812351|6.1682528812351|6.1552809696133|5.8619786347212|5.7246749583597|5.7246749583597|5.7246749583597|5.7246749583597|5.7246749583597|5.7246749583597|5.7246749583597|5.6526850525384|5.6526850525384|5.3785390129625|5.2662673052854|5.2662673052854|5.2662673052854|5.1102969444136|4.8025522537078|4.8014325433101|4.8014325433101|4.8014325433101|4.8014325433101|4.8014325433101|4.8014325433101|4.8014325433101|4.8014325433101|4.8014325433101|4.8014325433101|4.6879851878163|4.6879851878163|4.6879851878163|4.6879851878163|4.6879851878163|4.6879851878163|4.6879851878163|4.5194281009035|4.2410313980664|4.0261459501678|-4.661504688959|-4.8934007199957|-4.8934007199957||-4.9943339860388|-5.1260296636094|-5.1260296636094|-5.1303105148198|-5.1612479079066|-5.1612479079066|-5.195830780963|-5.3137008687963|-5.3913344565486|-5.4398157534174|-5.5585999146867|-5.5585999146867|-5.6123331802607|-5.7375924606589|-5.7427198723025|-5.7427198723025|-5.7427198723025|-5.7427198723025|-5.8646885901763|-6.0004799432315|-6.0004799432315|-6.0694221729214|-6.2976912121172|-6.5521570952065||-6.7934902948582|-6.7934902948582|-6.7934902948582|-6.7934902948582|-6.8355445643756|-6.8689386602346|-6.9860428699855|-7.0967144313791|-7.1469048728919|-7.2971164374855|-7.3530450020928|-7.3530450020928|-7.5506054466189|-7.6293967210146|-7.6293967210146|-7.6293967210146|-7.6293967210146|-8.9069480917218|-8.9069480917218||-8.9069480917218|-8.9069480917218|-8.9069480917218|-8.9069480917218|-8.9069480917218|-8.9069480917218|-8.9069480917218|-8.9069480917218|-8.9069480917218|-8.9069480917218|-8.9069480917218|-8.9069480917218|-8.9069480917218|-8.9069480917218|-8.9069480917218|-9.2166090300087|-9.3148549100177|-9.3148549100177|-9.3148549100177|-9.5548387655965|-9.5714063626444|-9.5714063626444|-9.6790259806473|-9.6790259806473||-9.6790259806473|-9.6790259806473|-9.6790259806473|-9.6790259806473|-10.036193758581|-10.036193758581|-10.036193758581|-10.036193758581|-10.036193758581|-10.036193758581|-10.120733781035|-10.120733781035|-10.134662022341|-10.134662022341|-10.134662022341|-10.134662022341|-10.134662022341|-10.134662022341|-10.134662022341|-10.134662022341|-10.134662022341|-10.134662022341|-10.312957408416|-10.584953019341|-10.783281429299|-10.871088155121|-10.871088155121|-11.206208582289|-11.271898768089||-11.408466464754|-11.408466464754|-11.408466464754|-11.408466464754|-11.408466464754|-11.408466464754|-11.408466464754|10.429586847986|10.429586847986|10.429586847986|10.429586847986|10.429586847986|10.429586847986|10.429586847986|10.429586847986|10.429586847986|10.203429761159|10.200580995196|10.200580995196|10.200580995196|10.200580995196|10.200580995196|10.200580995196|10.200580995196|10.200580995196|10.200580995196|10.06411231314|10.06411231314|9.9518375863869|9.9518375863869||9.9518375863869|9.9518375863869|9.9518375863869|9.9518375863869|9.9518375863869|9.9518375863869|9.9518375863869|9.9518375863869|9.9518375863869|9.9518375863869|9.9518375863869|9.9518375863869|9.9518375863869|9.9518375863869|9.9518375863869|9.9518375863869|9.9518375863869|9.9518375863869|9.9518375863869|9.9518375863869|9.9518375863869|9.9518375863869|9.9518375863869|9.9518375863869|9.9518375863869|9.5087086878705|-11.117405948409|-11.117405948409|-11.117405948409|-11.117405948409|-11.139894201716
08938|24655|/equities/superior-plus-corp|TSX|-9.7350673504242|-9.7350673504242|-9.7350673504242|-9.7350673504242|-9.7434079721646|-9.7893420938073|-9.8281572398674|-9.8442687646268|-9.8442687646268|-9.920853947679|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9328460713855|-9.9942736118625|-10.018747067831|-10.018747067831||-10.018747067831|-10.018747067831|-10.018747067831|||-10.018747067831|-10.018747067831|-10.018747067831|-10.018747067831|-10.018747067831|-10.018747067831|-10.018747067831|-10.018747067831|-10.018747067831|-10.17082948197|9.5685008708603|9.5685008708603|9.5685008708603|9.5685008708603|9.5685008708603|9.5685008708603|9.5685008708603|9.5685008708603|9.5685008708603|9.5685008708603|9.5685008708603|9.5685008708603|9.547501001531|9.4000010068484|9.3615518184163|9.3615518184163|9.3615518184163|9.3615518184163|9.3615518184163|9.3615518184163|9.3615518184163|9.3615518184163|9.3615518184163|9.3615518184163|9.3615518184163|9.3615518184163|-9.890807077165|-9.890807077165|-9.890807077165|-9.9404718160574|-9.9404718160574|-9.9568166144033|-9.9568166144033|-10.12646302993|-10.136625870675|-10.267917801506|-10.434908524229|-10.514685417863|-10.514685417863|-10.514685417863|-10.514685417863|-10.514685417863|-10.514685417863|-10.514685417863||-10.514685417863|-10.514685417863|-10.514685417863|-10.514685417863|-10.731317230564|10.22936612427|10.22936612427|10.22936612427|10.22936612427|10.22936612427|10.22936612427|10.22936612427|10.22936612427|10.22936612427|10.22936612427|10.22936612427|10.134018276133|9.8936529517312|9.8936529517312|9.8936529517312|9.8936529517312|9.8936529517312|9.8936529517312|9.8936529517312||9.8275275943584|9.8275275943584|9.8275275943584|9.8275275943584|9.8233634363619|9.7911191408092|9.7911191408092|9.7911191408092|9.7911191408092|9.7911191408092|9.7911191408092|9.7911191408092|9.7911191408092|9.6756878897276|9.6412811922839|9.6412811922839|9.635634370847|9.635634370847|9.635634370847||9.635634370847|9.635634370847|9.4748018616817|9.4748018616817|9.4748018616817|9.4748018616817|9.4748018616817|9.4748018616817|9.3458906141013|9.2993232372834|9.2923036817526|9.2492260672224|-9.7971003946363|-9.7971003946363|-9.7971003946363|-9.7971003946363|-9.7971003946363|-9.7971003946363|-9.7971003946363|-9.7971003946363|-9.7971003946363|-9.7971003946363|-9.7971003946363|-9.7971003946363||-9.7971003946363|-9.7971003946363|-9.7971003946363|-9.7971003946363|-9.7971003946363|-9.7971003946363|-9.8934450079665|-10.055494565618|-10.106104712632|-10.137339226566|-10.242598869362|-10.2562206078|-10.343578529405|-10.438964174647|-10.438964174647|-10.438964174647|-10.438964174647|-10.438964174647|-10.438964174647|-10.438964174647|-10.438964174647|-10.438964174647|-10.438964174647|9.6587803438802|9.6587803438802|9.6587803438802|9.6587803438802|9.6587803438802|9.6587803438802||9.6174204947525|9.6174204947525|9.6174204947525|9.6174204947525|9.6174204947525|9.5304675236867|-10.189352600509|-10.189352600509|-10.189352600509|-10.24400249315|-10.259169057483|-10.277965761417|-10.522184611685|-10.601593654825|-10.792881923487|-10.792881923487|-10.792881923487|-10.792881923487|-11.092571857435|-11.092571857435|-11.092571857435|-11.092571857435|-11.092571857435|-11.092571857435|-11.092571857435|-11.248968048077|-11.269964769131|-11.361072357767|-11.362898047903|-11.362898047903||-11.398219885803|10.75840889817|10.75840889817|10.75840889817|10.75840889817|10.75840889817|10.75840889817|10.75840889817|10.75840889817|10.75840889817|10.75840889817|10.75840889817|10.75840889817|10.75840889817|10.75840889817|10.75840889817|10.75840889817|10.75840889817|10.75840889817|10.75840889817|10.75840889817|10.75840889817|10.656585150362|10.656585150362|10.58176080982|10.374734320024|10.371372132146|10.341261863517|10.341261863517|10.216402106602|10.152668799646
08939|24671|/equities/transforce-inc|TSX|177.39253461809|177.39253461809|173.30782315964|172.23503110376|172.23503110376|172.23503110376|172.23503110376|172.23503110376|172.23503110376|172.23503110376|172.21015851508|172.21015851508|172.21015851508|172.06473969309|172.06473969309|172.06473969309|172.06473969309|172.06473969309|172.06473969309|172.06473969309|170.77137299477|168.29879771263|168.29879771263|166.682003562|166.1160706619|166.1160706619|166.1160706619|166.1160706619|166.1160706619||166.1160706619|165.59174612933|163.63805515428|||155.53839505667|-164.32194214041|-164.32194214041|-164.32194214041|-164.32194214041|-164.32194214041|-164.32194214041|-164.32194214041|-166.58159722415|155.06930022758|155.06930022758|155.06930022758|155.06930022758|155.06930022758|155.06930022758|151.73812458827|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-162.97553153508|-167.55837054244|-173.53484890187|-174.80483682646|-174.84147875059|-179.11497754243|-180.01055460629|-180.01055460629|-180.01055460629|-180.01055460629|-180.01055460629|-180.01055460629||-180.01055460629|-180.01055460629|-180.9211715135|-184.0659025134|-184.0659025134|-184.0659025134|-184.0659025134|-184.0659025134|-185.27937921005|-185.27937921005|-185.27937921005|-185.67514285465|175.29700194391|175.29700194391|175.29700194391|175.29700194391|175.29700194391|175.29700194391|175.29700194391|175.29700194391|175.29700194391|175.29700194391|175.29700194391|175.29700194391||175.29700194391|173.30667062371|171.86796936027|167.10607384567|166.28134509535|166.28134509535|166.28134509535|166.28134509535|166.28134509535|166.28134509535|166.28134509535|166.28134509535|166.28134509535|166.28134509535|166.28134509535|164.45676646201|164.40619436861|164.40619436861|163.13577701384||161.49641473353|159.61490607328|158.5793412004|155.33006116909|155.33006116909|154.66895614246|153.52772368965|151.83857641813|149.9495758161|149.9495758161|149.9495758161|149.9495758161|144.73842198154|141.15634631203|141.15634631203|141.15634631203|141.15634631203|141.15634631203|141.15634631203|141.15634631203|141.15634631203|141.15634631203|141.15634631203|141.15634631203||141.15634631203|141.15634631203|139.97038119685|138.37174487293|-147.21616963972|-147.21616963972|-147.21616963972|-147.21616963972|-148.28907256248|-148.64014072963|-148.64014072963|-148.64014072963|-148.64014072963|-148.64014072963|-149.02070639474|-151.98134213402|-153.72544747083|-153.72544747083|-153.72544747083|-153.72544747083|-153.72544747083|-153.72544747083|-153.72544747083|-153.72544747083|-153.72544747083|-153.72544747083|-153.72544747083|-153.72544747083|-153.72544747083||-153.72544747083|-153.72544747083|-153.72544747083|-153.72544747083|-153.72544747083|-153.72544747083|-153.72544747083|-153.72544747083|-153.72544747083|-153.72544747083|-153.72544747083|-153.72544747083|-153.72544747083|-153.72544747083|-153.72544747083|-153.72544747083|-153.72544747083|-158.04882177477|151.84386126047|151.84386126047|-161.38145845936|-161.38145845936|-161.38145845936|-161.38145845936|-161.38145845936|-161.38145845936|-161.38145845936|-161.38145845936|-161.38145845936|-161.38145845936||-161.38145845936|-163.10884113893|-166.09048949383|-166.09048949383|-166.09048949383|-166.09048949383|-166.09048949383|-166.09048949383|-166.09048949383|-166.09048949383|-169.81499175123|-173.19703427138|-173.19703427138|-173.19703427138|-174.32223189469|-174.32223189469|-174.32223189469|-174.74670691691|-174.74670691691|162.19542685602|162.19542685602|161.53466937098|161.53466937098|160.89796349244|159.00829036189|158.61138722211|158.61138722211|158.61138722211|158.61138722211|158.61138722211|158.61138722211
08940|24692|/equities/tmx-group-inc-groupe-tmx-inc|TSX|32.742633990181|32.742633990181|32.742633990181|32.742633990181|32.742633990181|32.742633990181|32.742633990181|32.742633990181|32.742633990181|32.742633990181|32.742633990181|32.742633990181|32.742633990181|32.565704535259|32.004115845112|31.378461600838|30.902734599178|30.860245212858|30.860245212858|30.860245212858|30.634068741407|30.634068741407|30.534787709636|30.534787709636|30.534787709636|30.534787709636|30.534787709636|30.534787709636|30.534787709636||30.534787709636|30.384763566567|30.256404602874|||30.066560864834|29.733651047027|29.733651047027|29.733651047027|29.733651047027|29.733651047027|29.733651047027|29.16683428053|29.127592852425|28.756770136964|28.746967107071|-30.010732442386|-30.010732442386|-30.010732442386|-30.010732442386|-30.010732442386|-30.010732442386|-30.010732442386|-30.094883802634|-30.094883802634|-30.094883802634|-30.094883802634|-30.094883802634|-30.094883802634|-30.094883802634|-30.418204178525|-30.531338548344|-30.567521938628|-30.567521938628|-30.567521938628|-30.683654806262|-30.683654806262|-30.683654806262|-30.683654806262|-30.683654806262|-30.683654806262|-30.683654806262|-30.683654806262|-30.683654806262|29.146854947234|29.146854947234|29.146854947234|29.146854947234|29.146854947234|29.146854947234|29.146854947234|29.146854947234|29.146854947234|29.146854947234|29.146854947234|28.929758487691|28.929758487691|28.823065795887|-29.986247843059||-29.986247843059|-29.986247843059|-29.986247843059|-29.986247843059|-29.986247843059|-29.986247843059|-29.986247843059|-29.986247843059|-30.183607862561|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334||28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|28.842198080334|-30.437356544998|-30.437356544998|-30.437356544998|-30.437356544998||-30.437356544998|-30.437356544998|-30.437356544998|29.187159217318|29.187159217318|29.187159217318|29.187159217318|29.187159217318|29.187159217318|29.187159217318|29.18101169105|29.100012901045|28.90334672687|-29.977391215475|-29.977391215475|-29.977391215475|-29.977391215475|-29.977391215475|-29.977391215475|-29.977391215475|-29.977391215475|-29.977391215475|-29.977391215475|-29.977391215475||-29.977391215475|-29.977391215475|-29.977391215475|-29.977391215475|-29.977391215475|-30.008499763771|28.543942088489|28.543942088489|28.543942088489|28.543942088489|28.543942088489|28.543942088489|28.543942088489|28.543942088489|28.543942088489|28.543942088489|28.543942088489|28.520669041598|28.520669041598|28.490187391665|28.19965164863|28.169057662873|28.166730041402|28.155811224931|28.128068517105|28.128068517105|28.128068517105|28.128068517105|28.128068517105||28.128068517105|28.128068517105|28.128068517105|28.128068517105|28.128068517105|27.923965849762|27.638850227865|27.561499931053|27.273888854667|27.125431780997|26.812218921424|26.812218921424|26.812218921424|26.715242775547|26.66178920302|26.66178920302|26.66178920302|26.66178920302|26.66178920302|26.66178920302|26.66178920302|26.66178920302|26.66178920302|26.66178920302|26.66178920302|26.66178920302|26.629766650036|26.496407079515|-27.64363209127|-27.64363209127||-27.64363209127|-27.64363209127|-27.64363209127|-27.64363209127|-27.64363209127|-27.64363209127|-27.64363209127|-27.64363209127|-27.64363209127|-27.64363209127|-27.64363209127|-27.64363209127|-27.64363209127|-27.64363209127|-27.64363209127|-27.64363209127|-27.64363209127|-27.64363209127|-27.64363209127|-27.678499356327|-27.678499356327|-27.678499356327|-27.678499356327|-27.678499356327|-27.678499356327|-27.678499356327|-27.678499356327|-27.678499356327|-27.678499356327|-27.678499356327|-27.678499356327
08941|25220|/equities/torex-gold-resources-inc|TSX|-14.823055708379|-14.823055708379|-14.823055708379|-14.823055708379|-14.965061677794|-15.216735483651|-15.418500172068|-15.418500172068|-15.483888664697|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359|13.839733279359||13.839733279359|13.839733279359|13.839733279359|||13.801370475703|13.463302967884|13.463302967884|13.463302967884|13.463302967884|13.463302967884|13.463302967884|13.463302967884|13.463302967884|13.463302967884|13.463302967884|13.463302967884|13.463302967884|13.463302967884|13.463302967884|13.231724869253|13.069139148396|13.0062654301|-14.539913097715|-14.539913097715|-14.539913097715|-14.539913097715|-14.539913097715|-14.539913097715|-14.539913097715|-14.539913097715|-14.539913097715|-14.539913097715|-14.539913097715|-14.539913097715|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598|-14.772114494598||-14.772114494598|-14.772114494598|-14.772114494598|-14.861238297661|-15.396375983777|-15.595217238019|-15.595217238019|-15.756907686205|-15.789897424879|-15.943774522346|-16.193400689518|-16.193400689518|-16.193400689518|-16.193400689518|-16.193400689518|-16.193400689518|-16.193400689518|-16.462111972609|14.367512834641|14.367512834641|14.367512834641|14.367512834641|14.367512834641|14.367512834641||14.367512834641|14.367512834641|14.367512834641|14.326125450237|13.951249991637|-15.859890428853|-15.859890428853|-15.859890428853|-15.859890428853|-15.859890428853|-15.859890428853|-16.097655949407|-16.172951099402|-16.606057190372|-17.148952245131|-17.453835645665|-17.781484620825|-17.908871404612|-18.491523098376||-19.276693369974|-19.510115266863|-19.510115266863|-19.858051730532|-19.858051730532|-19.858051730532|-20.018390498049|-20.397003357289|-20.397003357289|-20.397003357289|-20.397003357289|-20.397003357289|-20.397003357289|-20.397003357289|-20.397003357289|-20.397003357289|-20.397003357289|-20.397003357289|-20.397003357289|-20.397003357289|-20.397003357289|-20.397003357289|-20.397003357289|-20.397003357289||-20.397003357289|-20.397003357289|-20.445003713367|-20.446404606586|-20.446404606586|-20.446404606586|-20.446404606586|-20.808226751493|-21.346364099898|-22.045819744551|-22.045819744551|-22.189244359824|-22.784827629102|-22.784827629102|-22.784827629102|-22.784827629102|-22.784827629102|-22.784827629102|-22.784827629102|-22.784827629102|-22.784827629102|-22.784827629102|-22.784827629102|-22.784827629102|-22.784827629102|-22.784827629102|-22.784827629102|-22.942297848728|-22.942297848728||-22.942297848728|-22.942297848728|-23.561998058984|-23.562294380096|-23.562294380096|-23.562294380096|-25.875326889783|22.35354635594|22.35354635594|21.780138592303|21.780138592303|21.780138592303|21.101821056539|20.530469388892|20.530469388892|20.530469388892|20.530469388892|20.530469388892|20.530469388892|20.530469388892|20.530469388892|20.530469388892|20.530469388892|20.530469388892|20.530469388892|20.530469388892|20.530469388892|20.148854647664|19.818329186548|19.818329186548||19.818329186548|19.818329186548|19.679810465827|19.618678346226|19.524641530326|19.47307622851|19.47307622851|19.461473231195|19.372189810098|19.372189810098|18.61632262581|17.827019335222|17.827019335222|17.827019335222|17.209466432412|16.520389455433|16.520389455433|16.461957788078|16.461957788078|16.461957788078|16.461957788078|16.461957788078|16.461957788078|16.461957788078|16.461957788078|15.702175510822|15.218528735304|-17.642744318578|-17.642744318578|-17.642744318578|-17.68860394859
08942|24675|/equities/toromont-industries-ltd|TSX|114.53236574376|114.53236574376|114.53236574376|114.53236574376|114.53236574376|114.53236574376|114.02262999443|113.83040561092|113.83040561092|112.69489732729|111.96139791427|111.96139791427|111.96139791427|111.96139791427|111.96139791427|111.43121279922|111.43121279922|111.43121279922|111.43121279922|111.43121279922|110.78579011721|110.71936943174|110.71936943174|110.71936943174|110.71936943174|110.71936943174|110.71936943174|110.71936943174|110.71936943174||110.71936943174|110.38763122692|110.06195341675|||110.06195341675|109.58487718596|109.58487718596|109.13319543218|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.19631729937|108.17868593905|106.99742909243|106.62047175092|105.42885736539|104.30262368602|102.84277137306|102.84277137306|102.84277137306|102.84277137306|-109.13709867246|-109.13709867246|-109.13709867246|-109.13709867246|-109.13709867246|-110.35122381589|-110.40305500734|-110.40305500734|-110.56284184707|-111.53593365631|-113.05714879523|-114.13150995858|-114.13150995858|-114.13150995858|-114.13150995858|-114.13150995858|-114.13150995858|-114.13150995858||-114.13150995858|-114.13150995858|-114.13150995858|-114.13150995858|-114.13150995858|-114.13150995858|-114.13150995858|-114.13150995858|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972||-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.01202008972|-115.72946800402|109.58931936685|109.58931936685|109.58931936685|109.58931936685|109.58931936685|109.58931936685|109.58931936685|107.75452396013|107.19113849642||107.02224405969|107.02224405969|107.02224405969|107.02224405969|105.07804593736|104.67449516383|104.184298829|104.184298829|104.184298829|104.184298829|104.05755120269|103.80840170814|103.80840170814|103.60877718344|103.18475208697|102.74689469878|102.74689469878|102.74689469878|102.74689469878|102.74689469878|102.74689469878|101.63103175499|-109.34513411784|-109.34513411784||-109.34513411784|-109.34513411784|-109.34513411784|-109.34513411784|-109.34513411784|-110.56126038524|-111.46050560294|-111.46050560294|-111.933873827|-111.933873827|-111.933873827|-111.933873827|-111.933873827|-111.933873827|-111.933873827|-112.68729417101|-112.68729417101|-112.68729417101|-112.68729417101|-112.68729417101|-112.68729417101|-112.68729417101|-112.68729417101|-113.82698095798|-113.82698095798|-113.82698095798|-114.96553588972|106.88199488192|106.88199488192||105.95304983489|103.70949722255|-110.10982331269|-110.10982331269|-110.10982331269|-110.10982331269|-110.10982331269|-110.10982331269|-110.10982331269|-110.71591619908|-111.70590308791|-111.70590308791|-111.70590308791|-111.70590308791|-111.70590308791|-111.70590308791|-111.70590308791|-111.70590308791|-111.70590308791|-111.70590308791|-111.70590308791|-111.70590308791|-111.70590308791|-111.70590308791|-111.70590308791|-111.70590308791|-111.70590308791|-111.70590308791|-111.70590308791|-111.70590308791||-111.70590308791|-112.47149293581|-112.47149293581|-112.47149293581|-112.47149293581|-112.47149293581|-112.47149293581|-112.47149293581|-112.47149293581|-112.47149293581|-113.55103102067|-113.55103102067|-113.55103102067|-113.55103102067|-113.55103102067|-113.55103102067|-113.55103102067|107.70796057646|107.70796057646|107.70796057646|107.70796057646|107.70796057646|107.70796057646|107.70796057646|107.70796057646|107.70796057646|107.70796057646|107.70796057646|107.70796057646|106.8018084272|106.8018084272
08943|24668|/equities/toronto-dominion-bank|TSX|-82.256167408938|-82.256167408938|-83.087407638755|-83.477123209864|-83.542359189888|-83.624800490638|-83.624800490638|-83.624800490638|-83.624800490638|-83.624800490638|-83.624800490638|-83.624800490638|-83.624800490638|-83.624800490638|-83.624800490638|-83.624800490638|-83.624800490638|-83.624800490638|-84.651996187921|-84.801042809599|-84.801042809599|-85.138940880159|-86.635484984031|-87.769538074039|83.362173454125|82.693529332302|82.420066698945|82.420066698945|82.420066698945||82.186462756751|82.186462756751|82.186462756751|||81.761622928644|80.782917366055|80.300511301334|80.300511301334|-84.47227131105|-84.47227131105|-84.47227131105|-84.47227131105|-84.47227131105|-84.47227131105|-84.47227131105|-84.55474679974|81.9095379983|81.9095379983|81.9095379983|81.9095379983|81.9095379983|81.9095379983|81.9095379983|81.9095379983|81.9095379983|81.9095379983|81.9095379983|81.9095379983|81.9095379983|81.514491310231|80.930974936917|80.930974936917|80.418305265058|78.953119131315|78.222910400219|78.142678256374|77.37964523671|77.258201838985|77.258201838985|-81.073657705042|-81.073657705042|-81.073657705042|-81.073657705042|-81.073657705042|-81.073657705042|-81.073657705042|-81.073657705042|-81.842396314114|-82.438888950162|-82.438888950162|-82.438888950162|-82.438888950162|-82.438888950162|-82.438888950162|-82.438888950162|-82.438888950162|-82.438888950162|-82.438888950162||-82.438888950162|-82.438888950162|-82.728204960087|-83.029115723746|-84.42170570899|80.875778779285|80.875778779285|80.875778779285|80.875778779285|80.875778779285|80.875778779285|80.875778779285|80.875778779285|80.875778779285|80.875778779285|80.875778779285|80.311422781698|-83.627313064443|-83.627313064443|-83.627313064443|-83.627313064443|-83.627313064443|-83.627313064443|-83.627313064443||-83.627313064443|-83.627313064443|-83.627313064443|-83.627313064443|-83.627313064443|-83.627313064443|-85.190908033437|-86.041118082669|-86.041118082669|-86.851796716746|83.843740584902|83.843740584902|83.843740584902|83.843740584902|83.843740584902|83.843740584902|83.843740584902|83.843740584902|83.843740584902||83.843740584902|83.843740584902|83.843740584902|83.843740584902|83.600820888471|83.581081753622|83.581081753622|83.581081753622|83.581081753622|83.581081753622|83.30397921762|82.761644694112|82.577382773053|81.940421336107|81.241024486679|80.892253549516|80.205170822255|80.205170822255|80.205170822255|80.205170822255|80.205170822255|80.205170822255|80.205170822255|80.205170822255||79.250189463422|78.08409782706|77.852632369383|77.852632369383|77.852632369383|77.852632369383|77.852632369383|77.852632369383|77.852632369383|77.852632369383|77.604595861815|-80.616304344785|-80.616304344785|-80.616304344785|-80.616304344785|-80.616304344785|-80.616304344785|-80.616304344785|-80.616304344785|-80.616304344785|-80.616304344785|-80.616304344785|-80.741449933197|-81.915092129639|-81.915092129639|-81.915092129639|-83.09398994968|79.892931763753|79.892931763753||79.892931763753|79.892931763753|79.892931763753|79.892931763753|79.892931763753|79.892931763753|79.892931763753|79.892931763753|79.892931763753|79.892931763753|79.892931763753|79.892931763753|79.892931763753|79.892931763753|79.892931763753|79.892931763753|79.892931763753|79.892931763753|79.892931763753|79.892931763753|79.892931763753|79.892931763753|79.836588983651|79.173988268238|78.246490218257|78.246490218257|78.246490218257|78.246490218257|78.246490218257|78.246490218257||78.246490218257|78.246490218257|78.246490218257|78.246490218257|-81.698579034033|-81.698579034033|-81.698579034033|-81.698579034033|-81.698579034033|-81.698579034033|-82.767863813178|-83.203504227174|-83.203504227174|-83.203504227174|-84.083336351727|-84.770295859382|-84.770295859382|-86.023451947633|-86.023451947633|-88.344394206409|-89.999878670776|-90.8970879206|-91.638428225444|-92.459787029852|-92.459787029852|-92.459787029852|90.406554861024|90.406554861024|90.406554861024|90.406554861024|90.406554861024
08944|24678|/equities/tourmaline-oil-corp|TSX|-58.633656955796|-58.633656955796|-58.633656955796|-58.633656955796|-59.438509915755|-60.586676251541|-60.73908702151|-60.73908702151|-60.73908702151|-60.73908702151|-60.73908702151|-60.73908702151|-60.73908702151|-60.73908702151|-60.73908702151|-61.276209208877|-61.667732606896|-62.053589912|-62.74445348028|-62.74445348028|-62.74445348028|-62.74445348028|-62.74445348028|-62.74445348028|-62.74445348028|-62.74445348028|-62.74445348028|-62.74445348028|-62.74445348028||-62.74445348028|-62.874947709548|-63.262775402476|||-63.262775402476|-63.262775402476|-63.262775402476|-63.262775402476|-63.262775402476|-63.262775402476|-63.262775402476|-63.262775402476|-63.262775402476|-64.956972949162|-66.086636084599|-66.341816922341|-67.107573425675|-67.952863600414|-68.549288752522|-69.095793744944|-69.095793744944|-69.095793744944|-69.793661564614|-70.021846844118|-70.42538460246|-70.572095749017|-71.0289945307|-71.299071852394|-71.299071852394|-71.478414288304|-71.571574466253|-72.149803233173|-72.576447036561|-72.96746393817|-72.96746393817|-73.672856208932|-73.672856208932|69.373608758839|69.373608758839|69.373608758839|69.373608758839|69.373608758839|68.792898790474|68.270177881211|68.270177881211|68.270177881211|68.270177881211|68.270177881211|68.270177881211|68.270177881211|68.078672434923|68.078672434923|67.941305401189|66.254784321634|-69.886364494273|-69.886364494273|-69.886364494273|-69.886364494273||-69.886364494273|-69.886364494273|-69.886364494273|-70.90040899483|-71.030775619829|-71.030775619829|-71.030775619829|-71.030775619829|-71.030775619829|-71.030775619829|-71.030775619829|-71.260307498866|67.534237343412|67.534237343412|67.534237343412|67.534237343412|67.534237343412|67.534237343412|67.534237343412|67.534237343412|67.534237343412|67.534237343412|67.534237343412|67.534237343412||66.591932568662|-70.160364546533|-70.160364546533|-70.160364546533|-70.160364546533|-70.160364546533|-70.515400796197|66.347034632085|66.347034632085|66.347034632085|66.347034632085|66.347034632085|66.347034632085|66.347034632085|66.347034632085|66.347034632085|66.347034632085|66.347034632085|65.257344232008||65.257344232008|65.257344232008|64.429640134728|64.429640134728|64.429640134728|64.098900240229|64.098900240229|64.098900240229|64.098900240229|64.098900240229|64.098900240229|63.927665729839|63.429071236008|61.808968226505|61.523024161429|61.523024161429|61.523024161429|61.246697090037|60.80132743823|59.936477152368|58.303045996|58.303045996|58.303045996|58.303045996||57.301163947107|56.547404275472|-61.843993162838|-61.843993162838|-61.843993162838|-61.843993162838|-61.843993162838|-61.843993162838|-61.843993162838|-61.843993162838|-61.843993162838|-61.843993162838|-61.843993162838|-61.843993162838|-61.843993162838|-61.843993162838|-61.843993162838|-61.843993162838|-61.843993162838|-61.843993162838|-61.843993162838|-61.843993162838|-61.843993162838|-61.843993162838|-61.843993162838|-61.843993162838|-61.843993162838|-61.843993162838|-61.843993162838||-61.843993162838|-61.843993162838|-61.843993162838|-61.843993162838|-61.843993162838|-61.843993162838|-61.843993162838|-62.833691816427|56.654885102834|56.654885102834|56.654885102834|56.654885102834|56.654885102834|56.654885102834|56.654885102834|56.654885102834|56.654885102834|56.654885102834|56.654885102834|56.654885102834|56.654885102834|56.654885102834|56.654885102834|56.654885102834|56.106539621977|55.132821073166|54.275356069794|-59.88433250331|-59.88433250331|-59.88433250331||-59.88433250331|-59.88433250331|-59.88433250331|-59.88433250331|-59.88433250331|-59.88433250331|-59.88433250331|-59.88433250331|-59.88433250331|-59.88433250331|-60.266777260062|-60.266777260062|-60.266777260062|-60.266777260062|-60.266777260062|-60.266777260062|-60.266777260062|-62.009196633495|-62.518551052055|-62.688099302731|-62.688099302731|-62.688099302731|-62.688099302731|-62.688099302731|-62.688099302731|-62.688099302731|-62.688099302731|-62.688099302731|-62.688099302731|-62.688099302731|-62.688099302731
08945|43104|/equities/transalta-renewables-inc.|TSX|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.732094980119||-12.470902629221|-12.470902629221|-12.470902629221|-12.470902629221|-12.756003109973|-12.831114098276|-12.907904409529|-13.19656099121|-13.244858968898|-13.244858968898|-13.248732342372|-13.338035916895|-13.382262335453|-13.383069102669|-13.402299263636|-13.436444179394|-13.499962131993|-13.499962131993|13.061158297024|13.061158297024|13.061158297024|13.061158297024|13.061158297024|13.061158297024||13.061158297024|13.061158297024|13.061158297024|13.061158297024|13.061158297024|13.061158297024|13.061158297024|13.061158297024|13.061158297024|13.061158297024|13.061158297024|13.061158297024|13.061158297024|13.061158297024|13.061158297024|13.061158297024|13.003509174411|12.978343630968|12.96517706057||12.96517706057|12.894785251961|12.894785251961|12.894785251961|12.894785251961|12.894785251961|12.894785251961|12.894785251961|12.894785251961|12.816428492186|12.779920231101|12.641578341852|12.601197721042|12.539664058198|12.496930616271|12.496930616271|12.461589885168|12.336766428873|12.066962978493|-11.626430382055|-11.63686700852|-11.710710086663|-11.710710086663|-11.710710086663||-11.710710086663|-11.710710086663|-11.710710086663|-11.776694147784|-11.776694147784|-11.776694147784|-12.016049483306|-12.175054447393|-12.33117150437|-12.375190884661|-12.386878868817|-12.532642678949|-12.660158665679|-12.847954414181|12.243254303678|12.243254303678|12.243254303678|12.243254303678|12.243254303678|12.243254303678|12.243254303678|12.243254303678|12.243254303678|12.243254303678|12.240283303508|-12.877207829164|-12.877207829164|-12.877207829164|-12.877207829164||-12.877207829164|-12.877207829164|-12.877207829164|-12.877207829164|-12.877207829164|-12.877207829164|-12.911973502047|12.158866408059|12.158866408059|12.158866408059|12.158866408059|12.158866408059|12.158866408059|12.158866408059|12.158866408059|12.045684605383|12.044251526094|12.044251526094|12.044251526094|12.044251526094|12.044251526094|12.044251526094|12.044251526094|12.044251526094|12.044251526094|12.044251526094|12.044251526094|12.044251526094|11.828917739781|11.828917739781||11.828917739781|11.800741882227|11.760222406738|11.760222406738|11.760222406738|11.582469696859|11.375521389488|-12.120946976694|-12.120946976694|-12.120946976694|-12.120946976694|-12.120946976694|-12.120946976694|-12.120946976694|-12.120946976694|-12.120946976694|-12.120946976694|-12.120946976694|-12.120946976694|-12.120946976694|-12.120946976694|-12.120946976694|-12.120946976694|-12.120946976694|-12.120946976694|-12.120946976694|-12.120946976694|-12.120946976694|-12.120946976694|-12.120946976694|-12.120946976694
08946|1011025|/equities/trisura-group-ltd|TSX|35.182965146027|35.182965146027|35.182965146027|35.082738093228|34.991186369278|34.991186369278|34.991186369278|34.991186369278|34.991186369278|34.979610017319|34.979610017319|34.199013130952|33.900012326559|33.626126528141|32.64680804186|32.493400644202|32.493400644202|32.493400644202|32.493400644202|32.493400644202|32.493400644202|32.493400644202|32.493400644202|32.493400644202|32.493400644202|31.794337244982|31.731637294466|31.731637294466|31.731637294466||31.731637294466|31.731637294466|31.731637294466|||31.731637294466|31.731637294466|31.731637294466|31.731637294466|31.731637294466|31.731637294466|31.731637294466|31.731637294466|31.731637294466|31.731637294466|31.731637294466|31.731637294466|31.731637294466|31.731637294466|31.731637294466|31.731637294466|31.731637294466|31.731637294466|31.488486721973|30.709416891532|30.709416891532|30.709416891532|30.709416891532|30.709416891532|30.709416891532|30.709416891532|30.709416891532|30.709416891532|30.709416891532|30.709416891532|30.709416891532|30.709416891532|30.709416891532|30.709416891532|30.709416891532|29.613243342987|-31.574788248849|-31.574788248849|-31.574788248849|-31.574788248849|-31.574788248849|-31.574788248849|-31.574788248849|-31.574788248849|-31.574788248849|-31.574788248849|-31.574788248849|-31.574788248849|-31.574788248849|-31.574788248849|-31.574788248849|-31.574788248849|-31.574788248849|-31.574788248849||-31.574788248849|-31.574788248849|-31.574788248849|-31.574788248849|-32.007541405175|-32.773756176128|-32.773756176128|-32.902507629542|-33.222829314559|-33.222829314559|-33.222829314559|-33.222829314559|-33.222829314559|-33.222829314559|-33.222829314559|-33.222829314559|-33.222829314559|-33.222829314559|-33.222829314559|-33.222829314559|-33.222829314559|-33.595921909907|-33.846580942581|-34.018422506595||-34.693596740525|-34.693596740525|-34.693596740525|-34.693596740525|-34.693596740525|-34.693596740525|-34.693596740525|-34.693596740525|-34.693596740525|-34.693596740525|-34.938997370182|-35.327817023444|-35.327817023444|-35.327817023444|-35.327817023444|-35.327817023444|-35.327817023444|-35.327817023444|-35.970740771043||-35.970740771043|-35.970740771043|-35.970740771043|-36.584370807055|-36.584370807055|-37.410691370836|-38.126321702391|-38.408690034449|-38.570956277557|35.536851462286|35.536851462286|35.536851462286|35.536851462286|35.536851462286|35.536851462286|35.536851462286|35.536851462286|35.536851462286|35.536851462286|35.536851462286|35.536851462286|35.536851462286|35.536851462286|35.536851462286||35.536851462286|35.536851462286|35.506827895854|35.506827895854|35.506827895854|35.506827895854|35.506827895854|35.506827895854|35.506827895854|35.506827895854|35.207586466178|35.146093776325|35.146093776325|34.676215518955|34.300517573891|34.031069173412|34.031069173412|33.987299590196|33.356164354843|32.723943039421|32.723943039421|32.723943039421|32.723943039421|32.723943039421|32.723943039421|32.723943039421|32.723943039421|32.723943039421|32.723943039421||32.723943039421|32.723943039421|32.723943039421|32.723943039421|32.473824921188|32.15813789427|30.088627262613|30.088627262613|-32.826997833965|-32.826997833965|-32.826997833965|-32.826997833965|-33.031628700355|-33.031628700355|-33.031628700355|-33.031628700355|-33.031628700355|-33.041254145414|-33.48917039954|-33.858523200213|-33.951136295728|-34.366612750224|-34.366612750224|-34.366612750224|-34.385680867491|-34.671719867797|-34.671719867797|-34.671719867797|-34.671719867797|-34.671719867797||-34.671719867797|-34.783660160523|-34.783660160523|-34.783660160523|-34.783660160523|-34.783660160523|-34.783660160523|-34.83080513179|-34.83080513179|-34.83080513179|-34.83080513179|-35.209226737417|-35.480807447872|-35.654639256394|-35.654639256394|-36.03301287629|-36.03301287629|-37.462236732662|-37.814150645137|-38.019636746752|-38.019636746752|-38.019636746752|-38.019636746752|-38.019636746752|-38.019636746752|-38.019636746752|-38.019636746752|-38.019636746752|-38.019636746752|-38.019636746752|-39.307373917222
08947|24566|/equities/turquoise-hill-resources|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08948|24682|/equities/vermilion-energy-inc|TSX|-14.879623756656|-14.879623756656|-14.879623756656|-14.879623756656|-14.879623756656|-15.332915369944|-15.587963681313|-15.587963681313|-15.587963681313|-15.587963681313|-15.587963681313|-15.587963681313|-15.587963681313|-15.587963681313|-15.587963681313|-15.587963681313|-15.826070526013|-16.116189668321|-16.651322256353|15.325382363265|15.325382363265|15.325382363265|15.325382363265|15.325382363265|15.325382363265|15.325382363265|15.325382363265|15.325382363265|15.325382363265||15.325382363265|15.325382363265|15.325382363265|||15.325382363265|15.325382363265|15.325382363265|15.141536751793|15.062818252826|14.610021952965|14.610021952965|-16.252287936091|-16.252287936091|-16.754764212369|-16.872363242101|-16.872363242101|-17.030959456708|-17.728844105696|-18.11204935389|-18.585610138898|-18.630000760697|-18.630000760697|-18.630000760697|-18.804444077437|-19.094429383641|-19.094429383641|-19.094429383641|-19.317318758147|-19.317318758147|-19.317318758147|-19.317318758147|-19.940614344575|-19.940614344575|-19.940614344575|-19.940614344575|-19.940614344575|-19.940614344575|-20.551793127036|-21.340882121165|19.21618372112|19.21618372112|19.21618372112|19.21618372112|19.21618372112|19.21618372112|19.21618372112|19.21618372112|19.21618372112|19.21618372112|19.21618372112|19.193622084673|19.193622084673|18.928468249701|18.484688147861|18.404097937829|17.873441589416|17.599934777221|-19.596228332729||-19.596228332729|-19.596228332729|-19.954698054229|-20.37910860582|-20.833797805526|-20.833797805526|-20.833797805526|-20.833797805526|-20.833797805526|-20.833797805526|-20.833797805526|-20.987552714588|-21.40117049244|19.642110473291|19.642110473291|19.642110473291|19.642110473291|19.391789893724|19.287266709647|19.156793032668|19.156793032668|19.156793032668|19.156793032668|19.156793032668||18.703659811044|18.267290130129|18.267290130129|18.267290130129|18.267290130129|18.267290130129|18.267290130129|18.267290130129|18.267290130129|18.267290130129|18.267290130129|18.267290130129|18.267290130129|18.267290130129|18.267290130129|18.267290130129|18.267290130129|18.267290130129|17.441500434746||17.441500434746|16.828333388291|16.792659102755|16.792659102755|16.792659102755|16.42653650093|16.42653650093|16.42653650093|16.42653650093|16.42653650093|16.42653650093|16.42653650093|16.42653650093|16.42653650093|16.42653650093|16.42653650093|16.42653650093|16.42653650093|16.217819042204|15.72424307929|15.268698981592|15.268698981592|15.268698981592|15.268698981592||14.932442138801|14.722495120902|14.722495120902|14.722495120902|14.722495120902|14.722495120902|14.722495120902|14.722495120902|14.722495120902|14.722495120902|14.722495120902|14.722495120902|14.722495120902|14.722495120902|14.722495120902|14.722495120902|-16.498892299272|-16.498892299272|-16.498892299272|-16.498892299272|-16.498892299272|-16.498892299272|-16.498892299272|-16.957102978602|-17.267905221033|-17.267905221033|-17.315993794184|-17.315993794184|-17.315993794184||-17.315993794184|-17.315993794184|-17.315993794184|-17.386381847308|-17.751838971819|-17.751838971819|-17.751838971819|-17.751838971819|-17.751838971819|-17.751838971819|-17.751838971819|-17.751838971819|-17.751838971819|-18.299265174562|-18.523930634238|-18.523930634238|-18.523930634238|-18.95658979281|-19.397775266782|-19.397775266782|-19.397775266782|-19.397775266782|-19.397775266782|-19.397775266782|-19.397775266782|-19.397775266782|-19.397775266782|-19.397775266782|-19.397775266782|-19.397775266782||-19.397775266782|-19.397775266782|-19.397775266782|-19.397775266782|-19.397775266782|-19.397775266782|-19.411866584799|-19.411866584799|-19.411866584799|-19.411866584799|-19.411866584799|-19.411866584799|-19.411866584799|-19.411866584799|-19.411866584799|-19.702074385772|-19.785052727798|-19.785052727798|-19.785052727798|-19.785052727798|-19.785052727798|-19.785052727798|-19.785052727798|-19.785052727798|-19.785052727798|-19.785052727798|-19.785052727798|-19.785052727798|-19.785052727798|-19.785052727798|-19.785052727798
08949|43133|/equities/village-farms-international-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08950|976223|/equities/movarie-capital-ltd|TSX|-4.1314832095187|-4.1314832095187|-4.1314832095187|-4.1314832095187|-4.1314832095187|-4.1890268116412|-4.1890268116412|-4.1890268116412|-4.1890268116412|-4.1890268116412|-4.1890268116412|-4.1890268116412|-4.1890268116412|-4.2425297795862|-4.4761442143752|3.8219824358473|3.8219824358473|3.7088695284007|-4.0624594606853|-4.0624594606853|-4.0624594606853|-4.0624594606853|-4.0624594606853|-4.0624594606853|-4.0624594606853|-4.0624594606853|-4.0624594606853|-4.0699549822781|-4.1305055120227||-4.1379827828291|-4.1379827828291|-4.1379827828291|||-4.1379827828291|-4.1379827828291|-4.1379827828291|-4.1379827828291|-4.1379827828291|-4.1379827828291|-4.1379827828291|-4.1379827828291|-4.1379827828291|-4.1907445216706|-4.1907445216706|-4.1907445216706|-4.2067133293897|-4.2067133293897|-4.2067133293897|-4.2067133293897|-4.2067133293897|-4.2198930888448|-4.2198930888448|-4.2959922981565|-4.3474597004099|-4.3474597004099|-4.353844168787|-4.417882472282|-4.4202868644167|-4.4202868644167|-4.4392077993209|-4.6095653111825|3.9649906630802|3.8498910425524|3.8498910425524|3.8498910425524|3.7604345743766|3.581493419496|-4.048487439453|-4.048487439453|-4.048487439453|-4.048487439453|-4.048487439453|-4.1294304956985|-4.1532561238157|-4.206951240207|-4.2166126475348|-4.305106331784|-4.305106331784|-4.305106331784|-4.3489913789168|-4.3489913789168|-4.3489913789168|-4.3489913789168|-4.3489913789168|-4.3961013122548|-4.4684733540899|-4.4684733540899||-4.4684733540899|-4.4684733540899|-4.4684733540899|-4.4684733540899|-4.485525889649|-4.5730051140917|-4.5730051140917|-4.5730051140917|-4.6527833520188|-4.6542038187732|-4.694948751104|-4.7182764282626|-4.759806819568|-4.759806819568|-4.759806819568|-4.759806819568|-4.759806819568|-4.759806819568|4.3001715036301|4.3001715036301|4.3001715036301|4.3001715036301|4.3001715036301|4.3001715036301||4.3001715036301|-4.7563908703466|-4.7563908703466|-4.7563908703466|-4.7563908703466|-4.7563908703466|-4.7671294485641|-4.7671294485641|-4.7671294485641|-4.7671294485641|-4.7671294485641|-4.7895880843879|4.2817428554468|4.2817428554468|4.2817428554468|4.2817428554468|4.2817428554468|4.2817428554468|4.2817428554468||4.2817428554468|4.2817428554468|4.2817428554468|4.2817428554468|4.2817428554468|4.2817428554468|4.2817428554468|4.2817428554468|4.2817428554468|4.2817428554468|4.2817428554468|4.2817428554468|4.2817428554468|4.2817428554468|4.2817428554468|-4.8083704323853|-4.8083704323853|-4.8083704323853|-4.8139144132271|-4.8139144132271|-4.8621268746737|-4.9381965793375|-5.1688296173682|-5.1981989099316||-5.1981989099316|-5.1981989099316|-5.2674432014682|-5.2716036610314|-5.2923373969074|-5.3242634702254|-5.3408485174763|4.8513916314191|4.8513916314191|4.8513916314191|4.8513916314191|4.8513916314191|4.8513916314191|4.8513916314191|4.8513916314191|4.8513916314191|4.8513916314191|4.8448796868927|4.6237553888567|-5.1971805137014|-5.1971805137014|-5.1971805137014|-5.1971805137014|-5.1971805137014|-5.1971805137014|-5.1971805137014|-5.2017661369406|-5.2017661369406|-5.3359345500965||-5.3359345500965|-5.3359345500965|-5.4510382883305|-5.4644873134024|-5.629985781922|-6.0118958052467|5.2987244463754|5.2987244463754|5.2987244463754|5.2987244463754|5.2987244463754|5.252777176236|5.252777176236|5.1725303918508|5.1005892787143|4.9458357509307|4.9458357509307|4.9458357509307|4.9458357509307|4.9458357509307|4.9253730173831|4.8437479729923|4.7302754450145|4.7058615208006|4.5645684931384|4.4422980650383|4.3558000174224|4.3558000174224|4.3314443525406|4.3308560601273||4.3308560601273|4.3308560601273|4.3308560601273|4.2590199242156|4.2590199242156|4.2047441546698|4.1302710710388|4.1169680156555|4.0827422449154|-4.7657662957482|-4.7657662957482|-4.7657662957482|-4.7657662957482|-4.7657662957482|4.1569317171442|4.1569317171442|4.1569317171442|4.1569317171442|4.1569317171442|4.1569317171442|4.1569317171442|4.1168687950094|4.0660723445984|4.0660723445984|4.0095249015062|3.8730245909535|3.8730245909535|3.8294718885248|3.7549341470379|3.7549341470379|3.7549341470379
08951|43141|/equities/wesdome-gold-mines-ltd.|TSX|8.0850044772621|8.0850044772621|8.0736153441001|7.9773505349213|7.6484452507291|7.4791059782542|7.3178959213404|7.2174011032792|7.2174011032792|7.2174011032792|7.2174011032792|7.2174011032792|7.2174011032792|7.0448901168739|-7.9362607075952|-7.9362607075952|-7.9362607075952|-7.9362607075952|-7.9362607075952|-7.9362607075952|-7.9362607075952|-7.9362607075952|-7.9564007205193|-8.0832231488962|-8.1869143873606|-8.3027955021576|-8.3027955021576|-8.4842173485972|-8.6516570845035||-8.6516570845035|-8.7106450906018|-8.7106450906018|||-8.7106450906018|-8.7106450906018|-8.7106450906018|-8.7106450906018|-8.7106450906018|-8.7106450906018|-8.7106450906018|-8.7106450906018|-8.7106450906018|-8.7106450906018|7.9227034152082|7.9227034152082|7.9227034152082|7.9227034152082|7.9227034152082|7.9227034152082|7.676892870061|7.4287697136318|-8.0659273869627|-8.0659273869627|-8.0659273869627|-8.0659273869627|-8.0659273869627|-8.0659273869627|-8.0659273869627|-8.1247816842215|-8.1247816842215|-8.1247816842215|-8.1247816842215|-8.1247816842215|-8.2780910908532|-8.3507260344567|-8.3507260344567|-8.3507260344567|-8.3507260344567|-8.3507260344567|-8.3507260344567|-8.3507260344567|-8.3507260344567|-8.4028715496375|7.2619750411217|7.2619750411217|7.2619750411217|7.2619750411217|7.2619750411217|7.2619750411217|7.0344167716972|6.932129887262|-7.8727495996618|-7.8727495996618|-7.8727495996618|-7.8727495996618|-7.8727495996618|-7.8727495996618||-7.8727495996618|-7.8727495996618|-7.8727495996618|-7.8727495996618|-7.8727495996618|-7.8727495996618|-7.8727495996618|-8.0502774813069|-8.2336413438997|-8.4740460510476|-8.5218002914922|-8.5218002914922|7.6202572677659|7.6202572677659|7.6202572677659|7.6202572677659|7.6202572677659|7.6202572677659|7.6202572677659|7.6202572677659|7.6202572677659|7.6202572677659|7.6202572677659|7.6202572677659||7.6202572677659|7.366952774053|7.3399474589087|7.3099418710843|6.991879524034|6.8085553779054|6.8085553779054|6.6729591576294|6.6729591576294|6.6729591576294|6.6729591576294|6.6729591576294|6.6729591576294|6.6729591576294|6.6729591576294|6.405510104148|-7.3546004073423|-7.3546004073423|-7.3546004073423||-7.3546004073423|-7.3546004073423|-7.3546004073423|-7.3546004073423|-7.3546004073423|-7.3546004073423|-7.3546004073423|-7.3768306805959|-7.3768306805959|-7.3768306805959|-7.3768306805959|-7.3768306805959|-7.3768306805959|-7.3768306805959|-7.3768306805959|-7.3768306805959|-7.3768306805959|-7.3768306805959|-7.3768306805959|-7.3768306805959|-7.3768306805959|-7.3768306805959|-7.3768306805959|-7.3768306805959||-7.3768306805959|-7.3768306805959|-7.3768306805959|-7.3830933867991|-7.3830933867991|-7.4478813077675|-7.460979159857|-7.6149769979331|-7.7246967374851|-7.9096630744989|-8.0551395275042|-8.0551395275042|-8.2422832715885|-8.2422832715885|-8.2422832715885|-8.3097591387316|-8.4869544491817|-8.5877272272164|-8.6891413423811|-8.7076685727543|-8.7076685727543|-8.7076685727543|-8.7076685727543|-8.7076685727543|-8.7790760266457|-8.8386958691449|-8.9527175794013|-9.2177413713013|8.1125413375519||8.1125413375519|8.1125413375519|8.1125413375519|8.1125413375519|8.1125413375519|8.1125413375519|8.1125413375519|8.1125413375519|8.1125413375519|8.1125413375519|8.1125413375519|8.1125413375519|7.8481021410252|7.6952843799399|7.6952843799399|7.6952843799399|7.6952843799399|7.6952843799399|7.6952843799399|7.6952843799399|7.6952843799399|7.6952843799399|7.6952843799399|7.6952843799399|7.6952843799399|7.6952843799399|7.6952843799399|7.4519832017473|7.0760920182921|6.9925338292124||6.9925338292124|6.9925338292124|6.9094822168352|6.8989262172063|6.8989262172063|6.8989262172063|6.787973649908|6.6633039664438|6.4068566486191|6.4068566486191|6.2537297324948|6.1746359459892|6.1746359459892|6.1746359459892|6.1655363833156|6.1655363833156|6.1655363833156|6.050318165537|-6.9228284205171|-6.9228284205171|-6.9228284205171|-6.9228284205171|-6.9228284205171|-6.9228284205171|-6.9228284205171|-6.9228284205171|-6.9228284205171|-6.9228284205171|-6.9228284205171|-6.9228284205171|-6.9228284205171
08952|24686|/equities/west-fraser-timber-co.-ltd|TSX|-110.69849237188|-110.69849237188|-110.69849237188|-111.51138171868|-112.57598134893|-114.15831059237|-115.46312150712|-115.884025677|-116.86880742805|-116.86880742805|-116.86880742805|-117.69367622553|-118.60175453064|108.56792748696|108.56792748696|108.56792748696|108.56792748696|108.56792748696|108.56792748696|108.56792748696|107.53083156674|107.53083156674|107.53083156674|107.53083156674|106.40481402177|104.83636518341|104.83636518341|104.83636518341|104.83636518341||104.83636518341|104.74600410292|104.74600410292|||102.55278438804|102.39769269504|102.39769269504|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.216512305134|98.005565650588|95.692853723771|94.469647395731|94.469647395731|94.469647395731|94.469647395731|94.469647395731|94.469647395731|94.016274121206|90.601420352636|87.480895543376|-97.240001377287|-97.240001377287|-97.240001377287|-97.240001377287|-97.240001377287|-97.240001377287|-97.615688600315|-97.615688600315|-97.615688600315|-97.615688600315|-97.615688600315|-97.615688600315|-97.615688600315|-98.25853717567|-99.272025022995|-99.272025022995||-99.373918862356|-101.14239221582|-101.14239221582|-101.14239221582|-101.14239221582|-101.14239221582|-101.14239221582|-101.14239221582|-101.14239221582|-101.14239221582|-101.23710151259|-102.09155926216|-102.09155926216|-102.09155926216|-102.09155926216|-102.09155926216|-102.09155926216|-102.09155926216|-102.09155926216|-102.09155926216|-102.15728849292|-104.39865042237|-105.62794671089|-107.40550131301||-108.44416358184|-108.88827288953|-108.88827288953|-108.88827288953|-108.88827288953|-108.88827288953|-109.7786348485|-110.16677198869|-110.16677198869|-110.51453746013|-110.51453746013|-110.51453746013|-110.51453746013|-110.77893154546|-111.25992173535|-112.42324627089|-113.0723986705|-113.0723986705|-113.41655382402||-114.26283385232|-114.81370806115|-116.94023041611|109.7937084413|109.7937084413|109.7937084413|109.7937084413|109.7937084413|109.7937084413|109.7937084413|109.7937084413|109.7937084413|109.7937084413|109.7937084413|108.68732420806|108.68732420806|108.68732420806|107.39758096143|106.15996881632|106.15996881632|106.15996881632|106.15996881632|106.15996881632|106.15996881632||104.55996774201|103.39940594042|103.26767718356|100.81070116553|100.81070116553|100.81070116553|100.81070116553|100.81070116553|99.162165944145|98.956851659401|98.269200257782|98.269200257782|98.269200257782|96.656331517435|94.301481752635|93.756366867756|92.393293951439|-100.11794184719|-100.11794184719|-100.11794184719|-100.11794184719|-100.11794184719|-101.36160468034|-103.40519864002|95.202397197701|95.202397197701|95.202397197701|95.202397197701|95.202397197701||95.202397197701|95.202397197701|95.202397197701|95.202397197701|95.202397197701|95.202397197701|95.202397197701|95.202397197701|95.202397197701|95.202397197701|95.202397197701|95.202397197701|95.202397197701|95.202397197701|95.202397197701|95.202397197701|95.202397197701|95.202397197701|95.202397197701|95.202397197701|95.202397197701|95.089429933514|95.089429933514|95.089429933514|95.089429933514|94.387699637905|-102.99413956969|-102.99413956969|-102.99413956969|-102.99413956969||-102.99413956969|-102.99413956969|-103.03292983737|-103.39106452855|-103.39106452855|-103.39106452855|-103.39106452855|-103.39106452855|-103.39106452855|-103.39106452855|-105.66951632933|-106.77588121553|-106.77588121553|-106.77588121553|-106.77588121553|-106.77588121553|-106.77588121553|-108.76264489646|-108.86127083561|-111.28420350425|-111.28420350425|-111.28420350425|-111.28420350425|-111.28420350425|-111.28420350425|-111.28420350425|-111.28420350425|-111.28420350425|-111.36828030913|-111.36828030913|-111.62364397412
08953|25241|/equities/whitecap-resources-inc|TSX|-8.8527271642024|-8.8527271642024|-8.8527271642024|-8.8527271642024|-8.8527271642024|-8.9708079114816|-8.9894083032402|-8.9894083032402|-8.9894083032402|-8.9894083032402|-8.9894083032402|-8.9894083032402|-8.9894083032402|-8.9894083032402|-8.9894083032402|-8.9894083032402|-9.0351757483783|-9.1140840800938|-9.3358373946027|-9.3358373946027|-9.3358373946027|-9.3358373946027|-9.3677737963157|-9.3677737963157|-9.3677737963157|-9.3967788381329|-9.3967788381329|-9.3967788381329|-9.3967788381329||-9.3967788381329|-9.3977990127097|-9.3977990127097|||-9.3977990127097|-9.3977990127097|-9.3977990127097|-9.3977990127097|-9.3977990127097|-9.3977990127097|-9.3977990127097|-9.3977990127097|-9.4114433898407|-9.6310480053643|-9.634572117774|-9.634572117774|-9.634572117774|-9.8339690027946|-9.889132214731|-9.9914608285506|-9.9914608285506|-9.9914608285506|-10.051623269991|-10.115692214917|-10.192521360125|-10.192521360125|-10.215023493994|-10.268325714582|-10.268325714582|-10.268325714582|-10.268325714582|-10.467583767036|-10.607790083033|-10.607790083033|-10.607790083033|-10.683100164314|-10.757333901613|-10.973703758682|-11.40828248391|-11.509076689325|-11.509076689325|-11.509076689325|-11.509076689325|-11.509076689325|-11.528696164646|-11.536843810981|-11.536843810981|-11.536843810981|-11.536843810981|-11.536843810981|-11.536843810981|-11.536843810981|-11.536843810981|-11.536843810981|-11.536843810981|-11.536843810981|-11.536843810981|-11.536843810981||-11.536843810981|-11.536843810981|-11.536843810981|-11.793159893824|-11.984621343428|11.218948967272|11.218948967272|11.218948967272|11.218948967272|11.218948967272|11.218948967272|11.218948967272|11.218948967272|11.218948967272|11.218948967272|11.210221271839|11.159968567255|11.103662365597|11.103662365597|11.103662365597|11.103662365597|11.103662365597|11.103662365597|11.103662365597||10.783513565772|10.477515242622|10.425016745511|10.408744543158|10.408744543158|10.408744543158|10.408744543158|10.408744543158|10.408744543158|10.408744543158|10.408744543158|10.408744543158|10.408744543158|10.408744543158|10.408744543158|10.408744543158|10.408744543158|10.408049178745|10.146634349884||10.146634349884|9.9823715528525|9.9220795985369|9.9110864558225|9.9110864558225|9.8344275292061|9.8344275292061|9.6604350771314|9.6604350771314|9.5832614596029|9.4080679345285|9.36959002638|9.36959002638|9.1395444673977|9.0954688631406|9.0954688631406|9.0954688631406|-9.6880072275461|-9.6880072275461|-9.6880072275461|-9.6880072275461|-9.6880072275461|-9.6880072275461|-9.6880072275461||-9.6880072275461|-9.6880072275461|-9.6880072275461|-9.6880072275461|-9.6880072275461|-9.6880072275461|-9.8805637006033|-9.9884117773124|-9.9884117773124|-10.112124144032|-10.192274371083|-10.192274371083|-10.192274371083|-10.192274371083|-10.192274371083|-10.192274371083|-10.192274371083|-10.192274371083|-10.192274371083|-10.192274371083|-10.192274371083|-10.192274371083|-10.1941938834|-10.274659893757|-10.444024772121|-10.444024772121|-10.588360648104|-10.675319034946|-10.675319034946||-10.675319034946|-10.675319034946|-10.675319034946|-10.675319034946|-10.675319034946|-10.675319034946|-10.675319034946|-10.675319034946|-10.675319034946|-10.675319034946|-10.675319034946|-10.675319034946|-10.727020986756|-11.03613451662|10.272062345797|10.272062345797|10.272062345797|10.272062345797|10.272062345797|10.272062345797|10.272062345797|10.272062345797|10.272062345797|10.272062345797|10.250624811709|10.227360632751|10.081511871388|10.048623659401|9.9701375985469|9.9154881924693||9.9154881924693|9.9154881924693|9.9154881924693|9.9154881924693|-10.781839048187|-10.781839048187|-10.781839048187|-10.781839048187|-10.781839048187|-10.781839048187|-10.781839048187|-10.781839048187|-10.781839048187|-10.781839048187|-10.781839048187|-10.781839048187|-10.781839048187|-10.961859800196|-10.961859800196|-10.961859800196|-10.961859800196|-10.961859800196|-10.961859800196|-10.961859800196|-10.961859800196|-10.961859800196|-10.961859800196|-10.961859800196|-10.961859800196|-10.961859800196|-10.961859800196
08954|43147|/equities/winpak-ltd.|TSX|-43.508881157875|-43.633756180869|-43.89355798546|-43.89355798546|-44.056174869709|41.06716740475|41.06716740475|41.06716740475|41.06716740475|41.06716740475|41.06716740475|41.06716740475|41.06716740475|41.06716740475|41.06716740475|41.06716740475|41.06716740475|41.06716740475|41.06716740475|41.06716740475|40.810184403105|40.06298183936|39.466089932324|39.259680261585|39.259680261585|39.036867237061|38.744851112332|38.614558749691|38.606453742468||38.508002640897|38.152782416005|37.919552877906|||37.919552877906|37.919552877906|37.919552877906|37.919552877906|37.52339515717|37.52339515717|37.52339515717|37.52339515717|37.52339515717|37.52339515717|37.52339515717|37.52339515717|37.52339515717|37.52339515717|37.52339515717|37.52339515717|37.52339515717|37.52339515717|37.52339515717|37.52339515717|37.52339515717|37.52339515717|37.444995645034|37.444995645034|37.374440885637|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954|-39.991804126954||-39.991804126954|-39.991804126954|-40.251448953654|-40.515739156025|-40.515739156025|-40.903442949446|-40.903442949446|-41.114380300478|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271||-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.134105689271|-41.264821567339|-41.264821567339|-41.556468475971|-41.89226035029|-41.89226035029|-41.89226035029|-41.89226035029|-41.89226035029||-41.89226035029|-42.008068708913|-42.450631305395|-42.824588957559|-43.04844299542|-43.04844299542|-43.04844299542|-43.04844299542|-43.04844299542|-43.04844299542|-43.04844299542|-43.156326042139|-43.162004868461|-43.162004868461|-43.162004868461|-43.162004868461|-43.31158450862|-43.31158450862|-43.31158450862|-43.31158450862|-43.31158450862|-43.31158450862|-43.31158450862|-43.31158450862||-43.31158450862|-43.31158450862|-43.466232979688|-43.466232979688|-43.466232979688|-44.125261426405|-44.242234468942|-44.706924703921|-45.143718623119|-45.143718623119|-45.143718623119|-45.243578273938|-45.31821050906|-45.31821050906|-45.31821050906|-45.31821050906|-45.31821050906|-45.31821050906|-45.31821050906|-45.31821050906|-45.31821050906|-45.31821050906|-45.659676978587|-46.488551207529|43.880299900659|43.880299900659|43.880299900659|43.880299900659|43.880299900659||43.880299900659|43.62370318001|43.62370318001|43.62370318001|43.62370318001|43.62370318001|43.62370318001|43.601369033518|43.601369033518|43.601369033518|43.601369033518|43.601369033518|43.601369033518|43.288186958832|42.974097705994|42.094553922187|41.852004764887|40.65810919305|40.65810919305|40.65810919305|40.65810919305|40.65810919305|40.65810919305|40.65810919305|40.65810919305|40.65810919305|40.65810919305|40.65810919305|40.65810919305|40.65810919305||40.65810919305|40.65810919305|40.65810919305|40.65810919305|40.216786390105|40.098097489453|39.803382063661|39.803382063661|39.803382063661|39.803382063661|39.803382063661|39.803382063661|39.803382063661|39.803382063661|39.803382063661|39.803382063661|39.803382063661|39.803382063661|39.803382063661|39.803382063661|39.803382063661|39.803382063661|39.803382063661|39.803382063661|39.803382063661|39.803382063661|39.803382063661|-42.494095606878|-42.494095606878|-42.494095606878|-42.494095606878
08955|978215|/equities/wpt-industrial-real-estate-invest|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08956|24919|/equities/genivar-inc|TSX|193.28574633162|193.13116834832|193.13116834832|191.72851730135|191.43947109412|191.03607648424|190.65563470579|189.90261249456|189.90261249456|187.26679250833|185.28643228871|184.22993175037|184.05158415379|182.7959335175|182.4377025859|182.00022509545|180.03457013365|-191.5325874185|-191.5325874185|-191.5325874185|-191.5325874185|-191.5325874185|-191.5325874185|-191.5325874185|-191.5325874185|-191.55173363829|-191.55173363829|-191.55173363829|-192.62878344986||-192.62878344986|-192.62878344986|-192.62878344986|||-193.14421000451|-193.29911968411|-193.95825792841|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|182.62814918047|180.89572626226|177.34080193962|177.31503120946|177.31503120946|177.31503120946|175.82837536363|175.82837536363|174.83041225571|-186.86613939091|-186.86613939091|-186.86613939091|-186.86613939091|-186.86613939091|-189.98487449006|-191.91986481698|-195.51262343759|-195.52096123601|-195.52096123601|185.71302148762|185.71302148762|185.71302148762|185.71302148762|185.71302148762|185.71302148762|185.71302148762|185.71302148762||185.71302148762|185.71302148762|185.71302148762|185.71302148762|185.71302148762|185.71302148762|185.71302148762|185.71302148762|185.71302148762|185.71302148762|185.71302148762|185.71302148762|185.71302148762|185.71302148762|185.71302148762|185.11576063769|185.11576063769|182.93303678822|182.93303678822|182.31969428539|182.31969428539|182.31969428539|182.31969428539|182.31969428539||181.8665849492|181.8665849492|181.8665849492|178.90420976957|178.90420976957|178.90420976957|178.90420976957|178.90420976957|178.90420976957|178.90420976957|178.90420976957|178.90420976957|178.90420976957|178.90420976957|178.90420976957|175.81233891321|175.81233891321|175.81233891321|174.74749173411||174.74749173411|174.74749173411|174.74749173411|174.74749173411|174.74749173411|174.63888072182|172.87985885595|172.7223001426|172.7223001426|172.7223001426|172.7223001426|171.47867180964|170.54992058168|170.0463010193|-176.70710397066|-176.70710397066|-176.70710397066|-176.70710397066|-176.70710397066|-176.70710397066|-176.70710397066|-176.70710397066|-176.70710397066|-176.70710397066||-176.70710397066|-176.70710397066|-176.70710397066|-176.70710397066|-176.70710397066|-176.70710397066|-177.93789445362|-178.4672973113|-178.4672973113|-178.4672973113|-178.4672973113|-178.4672973113|-178.4672973113|-178.4672973113|-178.4672973113|-178.4672973113|-178.4672973113|-178.4672973113|-178.4672973113|-178.4672973113|-178.4672973113|-178.4672973113|-179.80754931291|-181.43765949712|-181.43765949712|-181.71628396876|-181.71628396876|-182.52697815241|172.47944152105||172.47944152105|172.47944152105|172.47944152105|172.47944152105|172.47944152105|172.47944152105|172.47944152105|172.47944152105|172.47944152105|172.47944152105|172.47944152105|172.47944152105|172.47944152105|171.5015366076|171.5015366076|171.26948467874|171.01053954919|169.37059478583|169.10110850175|169.10110850175|168.8462235645|167.89580972498|166.57612024542|166.57612024542|166.57612024542|166.57612024542|166.57612024542|166.57612024542|166.57612024542|166.57612024542||166.57612024542|166.57612024542|166.57612024542|166.57612024542|166.24302849443|166.24302849443|166.24302849443|166.24302849443|166.24302849443|166.24302849443|166.24302849443|166.24302849443|166.24302849443|166.24302849443|166.24302849443|166.24302849443|166.24302849443|166.24302849443|166.24302849443|166.24302849443|166.24302849443|165.67058843674|164.84675909746|164.44041183414|164.44041183414|164.44041183414|164.44041183414|164.44041183414|164.44041183414|164.44041183414|164.44041183414
08957|951635|/equities/tweed-marijuana-inc|TSX|-6.9586163226941|-6.9662402939111|-7.3251815803022|-7.3251815803022|-7.3251815803022|-7.3251815803022|-7.3251815803022|-7.3251815803022|-7.3251815803022|-7.3251815803022|-7.3251815803022|-7.3251815803022|-7.3251815803022|-7.3251815803022|-7.3251815803022|-7.457979759372|-7.793310757916|-7.8115329577709|-7.8115329577709|-7.8115329577709|-7.8115329577709|-7.892258917202|-8.1802874791505|-8.3697640352649|-8.493597622909|-8.493597622909|-8.7156642236067|-8.9685157711587|-9.1650454539897||-9.1650454539897|-9.1650454539897|-9.1650454539897|||-9.1650454539897|-9.1650454539897|-9.6349946533753|-9.6349946533753|-9.761105196908|-10.1845613246|-10.832845873836|-10.953162240986|7.5427017035259|7.5427017035259|7.364112622448|6.9614714571426|6.9614714571426|6.9614714571426|6.8960790577409|-9.1892560162103|-9.1892560162103|-9.1892560162103|-9.1892560162103|-9.6158401345716|-9.7925999005091|-9.9295657890037|-9.9295657890037|-9.9295657890037|-9.9295657890037|-9.9295657890037|-9.9295657890037|-10.037464930172|-10.037464930172|-10.037464930172|-10.037464930172|-10.522787810275|-10.522787810275|-10.522787810275|-10.522787810275|-10.522787810275|-10.522787810275|-10.522787810275|-10.522787810275|-10.522787810275|-10.539975355092|-10.539975355092|-10.539975355092|-10.539975355092|-10.539975355092|-11.016639548345|-11.762933075211|-12.964369892833|-13.665966484014|-14.167740845088|-14.236378483644|-14.501531765054|-15.265591114969|-15.839618440287||-15.839618440287|-16.426294888838|-16.426294888838|-16.426294888838|-17.673661061773|-18.556845581806|-19.352050423927|-19.94516873061|-19.94516873061|-19.94516873061|-19.94516873061|-20.761298017362|-23.356998104364|13.360451930151|13.360451930151|13.360451930151|13.360451930151|13.360451930151|13.360451930151|12.344946695021|7.5610527734522|7.0747560076954|7.0747560076954|5.5441738293174||5.3435264081428|5.2400294377483|-6.8257483082493|-6.8257483082493|-6.8257483082493|-6.9286091413188|-7.0542657035819|-7.0542657035819|-7.0542657035819|-7.0542657035819|-7.0542657035819|-7.0542657035819|-7.0542657035819|-7.0542657035819|-7.2602950619582|-7.5697721692062|-7.6813747418515|-7.6813747418515|-7.6813747418515||-7.6813747418515|-7.6813747418515|-7.6813747418515|-7.6813747418515|-7.6813747418515|-7.6813747418515|-7.6813747418515|-7.6813747418515|-7.6813747418515|-8.0515276604882|-8.212808495759|-8.5126315167235|-8.5126315167235|-8.5126315167235|-8.7445908443449|5.0282297130341|5.0282297130341|-7.5519669060448|-7.5519669060448|-7.5519669060448|-7.5519669060448|-7.5519669060448|-7.5519669060448|-7.5519669060448||-7.5519669060448|-8.0021851597604|-8.1024279393948|-8.7804756471621|-9.2774390317171|-9.2774390317171|-9.8193767707844|-10.154863057457|-10.344292015855|-10.588102335206|-10.911780510205|-11.068644746429|-11.742938554161|-11.785100854301|-11.785100854301|-11.785100854301|-12.333445404264|-12.809384450088|-12.943760245784|-13.92084465396|-14.284271827137|-14.326969057096|-14.363298899347|-15.048109220591|-15.260011365785|-15.260011365785|-16.472234861469|-17.003452455827|-17.003452455827||-17.003452455827|-17.003452455827|-17.253836379922|-17.493151225952|-17.745168516269|-18.366853313568|-18.879837438931|-19.340648021596|-19.340648021596|-19.340648021596|-19.340648021596|-19.340648021596|-19.340648021596|-19.606275176888|-20.1291948953|-20.260830470445|-20.260830470445|-20.260830470445|-20.317590683172|-20.627878261352|-21.380976015488|-21.839972502832|-22.191636622884|-22.852637777773|-22.852637777773|-22.98070802738|-23.578565386155|-24.081738555011|-24.476931028429|-24.872137540729||-24.872137540729|-25.385708272624|-25.925787435824|-26.473096303205|-27.275663830682|-27.778514519714|-28.42057137068|-28.906190390673|-29.70687706745|-30.163197229045|-30.403552370753|-30.472155999698|-30.472155999698|-30.472155999698|-31.441284762|-31.604055040382|-31.604055040382|-32.565616096946|-32.938415085205|-32.938415085205|-34.314905311144|-34.788784717494|-34.909760712444|-35.311605096108|-35.311605096108|-35.311605096108|-36.340673579382|-36.750748040066|-37.367496571923|-37.374997653326|-37.485065835316
08958|1055210|/equities/barrick-gold-corp.|TSX|-21.135715211327|-21.401905180012|-21.631005208795|-21.977228501445|-22.114143321918|-22.307937143032|-22.553359038789|-22.553359038789|-22.553359038789|-22.553359038789|-22.588281796878|-22.588281796878|-22.588281796878|-22.588281796878|-22.588281796878|-22.74809103377|-22.800656216755|-23.022951330757|-24.404946766536|22.731450940032|22.731450940032|22.731450940032|22.731450940032|22.731450940032|22.731450940032|22.731450940032|22.731450940032|22.731450940032|22.731450940032||22.731450940032|22.731450940032|22.731450940032|||22.731450940032|22.414390141058|22.323476387012|22.323476387012|-23.932719242058|-23.932719242058|-23.932719242058|-23.932719242058|-23.932719242058|22.382288113866|22.382288113866|22.382288113866|22.382288113866|22.382288113866|22.382288113866|22.382288113866|22.153653188584|22.105171040294|21.616856287583|21.185396298947|-22.539571603945|-22.539571603945|-22.539571603945|-22.539571603945|-22.539571603945|-22.539571603945|-22.539571603945|-22.539571603945|-22.539571603945|-22.539571603945|-22.539571603945|-22.817857142744|-22.926230400201|-23.384700423475|21.721321614258|21.721321614258|21.721321614258|21.721321614258|21.721321614258|21.721321614258|21.721321614258|21.721321614258|21.721321614258|21.721321614258|21.721321614258|21.721321614258|21.312002997919|21.312002997919|20.625559335863|20.237288799458|20.139209366036|-20.744432718464|-20.744432718464|-20.744432718464||-20.744432718464|-20.744432718464|-20.744432718464|-20.802817924165|-20.802817924165|-21.106380565843|-21.106380565843|-21.484866998682|-21.997630858962|-22.339867248076|-22.793741374036|21.526435592998|21.526435592998|21.526435592998|21.526435592998|21.429095934087|-22.400557407723|-22.400557407723|-22.400557407723|-22.400557407723|-22.400557407723|-22.400557407723|-22.400557407723|-22.400557407723||-22.400557407723|-22.400557407723|-22.400557407723|-22.400557407723|-22.400557407723|-22.400557407723|-22.400557407723|-22.400557407723|-22.400557407723|-22.400557407723|-22.400557407723|-22.577285961957|-22.830040195089|-23.141374720958|-23.141374720958|-23.141374720958|-23.141374720958|-23.141374720958|-23.141374720958||-23.234860144089|-23.300677628462|22.025128787816|22.025128787816|22.025128787816|22.025128787816|22.025128787816|22.025128787816|22.025128787816|22.025128787816|22.025128787816|22.025128787816|22.025128787816|22.017922023998|21.821631754459|21.821631754459|21.791813043555|21.3986805322|-22.60445122966|-22.60445122966|-22.60445122966|-22.60445122966|-22.60445122966|-22.60445122966||-22.60445122966|-22.60445122966|-22.60445122966|-22.60445122966|-22.60445122966|-22.60445122966|-22.60445122966|-22.60445122966|-22.812167647247|-23.240186482408|-23.372985183904|-23.441094835279|-23.814549295634|-23.869875098121|-23.869875098121|-24.14486222891|-24.369290941601|-24.442545274501|-24.525925079527|-24.525925079527|-24.525925079527|-24.525925079527|-24.525925079527|-24.525925079527|-24.857695702648|-25.280217201551|-25.294130465543|-25.838680169656|-25.838680169656||-26.050468842279|-26.050468842279|-26.875798243164|-27.447553124559|-27.702195880016|-27.702195880016|-28.009106579975|25.752933813558|25.752933813558|25.752933813558|25.752933813558|25.752933813558|25.197147291485|24.860307477614|24.860307477614|24.860307477614|24.860307477614|24.860307477614|24.860307477614|24.860307477614|24.860307477614|24.860307477614|24.860307477614|24.860307477614|24.860307477614|24.860307477614|24.860307477614|24.653675687203|24.555768389012|24.555768389012||24.555768389012|24.555768389012|23.859187120095|23.539267027296|23.539267027296|23.539267027296|23.539267027296|23.539267027296|23.539267027296|23.539267027296|23.209677965736|23.209677965736|23.209677965736|23.209677965736|22.74964309544|22.331657596216|22.331657596216|21.665731849257|21.661367458308|-23.086768180985|-23.086768180985|-23.224186613448|-23.299411152723|-23.299411152723|-23.299411152723|-23.299411152723|-23.299411152723|-23.299411152723|-23.299411152723|-23.399346403416|-23.712050813366
08959|24589|/equities/metro-inc|TSX|68.522301909458|68.522301909458|68.522301909458|68.522301909458|68.522301909458|68.522301909458|68.522301909458|68.522301909458|68.522301909458|68.522301909458|68.259781781315|68.04031598952|67.948682550883|67.092977899419|67.005531728385|66.64170036064|-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128||-69.405996808128|-69.405996808128|-69.405996808128|||-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128|-69.405996808128|-69.517214148924|-70.72163300347|-71.730705100427|-71.79246736619|-71.79246736619|-72.203856426843|-72.318114338202|-72.318114338202|-72.318114338202|-72.318114338202|-72.318114338202|-72.51137563952|-72.51137563952|-72.765973644877|-73.250525136154|-73.624766937706|-73.624766937706|-73.624766937706|-73.624766937706|-74.442744628519|-74.442744628519|-74.442744628519|-75.851382564539|72.104020729071|71.759467273296|71.476076714795|71.106750294677|71.048889792751|70.988208625925|70.460789413598|69.713652632134|68.747391830436|-72.201715370822|-72.201715370822|-72.201715370822|-72.201715370822|-73.01468605113|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508||69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.682568790508|69.548409411193|69.411565300359|68.600423240661|-72.058655603671|-72.058655603671|-72.058655603671|-72.058655603671|-72.058655603671|-72.058655603671||-72.058655603671|-72.058655603671|-72.058655603671|-72.058655603671|-72.058655603671|-72.058655603671|-72.058655603671|-72.058655603671|-72.207951501502|-72.36782992813|-72.36782992813|-72.36782992813|-72.36782992813|-72.36782992813|-72.36782992813|-72.36782992813|-72.36782992813|-72.36782992813|-72.36782992813||-72.36782992813|-72.36782992813|-73.204808589849|-73.738678584533|-74.097974814792|-74.968925705059|72.047544699387|72.047544699387|72.047544699387|72.047544699387|72.047544699387|72.047544699387|72.047544699387|72.047544699387|72.047544699387|72.047544699387|72.047544699387|72.047544699387|72.047544699387|72.047544699387|72.047544699387|72.047544699387|72.047544699387|72.047544699387||71.665605153725|71.382341162016|70.845379899663|70.279310728358|69.552571324559|-73.01119206742|-73.01119206742|-73.01119206742|-73.01119206742|-73.01119206742|-73.01119206742|-73.01119206742|-73.01119206742|-73.01119206742|-73.16438010882|-73.513752658617|-73.7777869469|-73.7777869469|-74.241983546821|-74.625411492326|-74.625411492326|-74.757126152226|-75.045691503097|-75.8091034503|-76.387336370153|-76.830096373737|-77.043512715455|-77.043512715455|-77.663349563939||-78.550621494666|-78.550621494666|-79.103466123359|75.398659627638|75.398659627638|75.398659627638|75.398659627638|75.398659627638|75.398659627638|75.398659627638|75.398659627638|75.398659627638|75.398659627638|75.258508595053|74.875007532508|74.134581599303|74.134581599303|73.920533021374|73.920533021374|73.288926901733|73.121583106689|73.011717387481|73.011717387481|73.011717387481|73.011717387481|73.011717387481|73.011717387481|73.011717387481|73.011717387481|72.899688902214||72.569097084817|72.371217457251|71.771349288574|71.235390505914|70.947654761345|69.721280033358|69.043799379441|69.043799379441|68.532868117917|-71.752211798425|-71.752211798425|-71.752211798425|-71.752211798425|-71.752211798425|-71.752211798425|-71.752211798425|-71.752211798425|-71.752211798425|-71.752211798425|-72.05467736853|-72.760649947629|-72.760649947629|-72.770426275608|-72.770426275608|-72.770426275608|-72.770426275608|-72.770426275608|-72.770426275608|-72.770426275608|-72.770426275608|-72.770426275608
08960|24473|/equities/bank-of-montreal-financial-group|TSX|-127.65416995218|-127.65416995218|-128.53852516999|-129.43891712681|-130.12379536646|-130.4103283884|-131.26480621783|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|126.05104651023|125.81593032792|125.81593032792|125.81593032792|125.81593032792||125.81593032792|125.81593032792|125.58214585996|||124.4023829325|122.93541917359|122.47630828791|121.61589499505|119.139884006|118.60375744659|117.77139660338|114.27877507188|113.78530804292|113.2097828827|112.10198264229|111.34262974012|111.34262974012|109.31431168702|108.2214589559|107.47977504515|107.47977504515|107.47977504515|107.47977504515|107.47977504515|107.47977504515|107.47977504515|107.47977504515|107.47977504515|107.47977504515|107.43863571776|106.22807152641|106.22807152641|104.88618843171|-110.1643287405|-110.1643287405|-110.1643287405|-110.1643287405|-110.1643287405|-110.1643287405|-110.1643287405|-110.1643287405|-110.1643287405|-110.1643287405|-110.1643287405|-110.1643287405|-110.85003950966|-110.85003950966|-111.12781633683|-112.08480108389|-113.14311216285|-114.69261777911|-114.69261777911|-114.69261777911|-114.69261777911|-114.69261777911|-114.69261777911|-114.69261777911|-114.69261777911||-114.69261777911|-114.69261777911|-114.69261777911|-115.78568731981|-118.28020781099|-118.7575771421|-118.7575771421|-118.7575771421|-119.4139764673|114.88741030707|114.88741030707|114.88741030707|114.88741030707|114.88741030707|114.88741030707|114.88741030707|114.24823543776|112.32748341283|112.06954074975|112.06954074975|112.06954074975|112.06954074975|112.06954074975|112.06954074975||112.06954074975|-117.08979258379|-117.08979258379|-117.08979258379|-117.08979258379|-117.08979258379|-117.08979258379|-117.08979258379|-117.08979258379|-117.92894027656|-117.92894027656|-119.0862873212|-119.0862873212|-120.7014262031|-122.1976986804|-122.58163244864|-122.58163244864|-122.58163244864|-122.79887760417||-122.79887760417|-122.79887760417|-123.97375136765|120.14435336099|120.14435336099|120.14435336099|120.14435336099|120.14435336099|120.14435336099|120.14435336099|120.11539275895|119.7621028451|119.38344865683|118.465500576|117.93111031|117.76345605259|117.17994827037|116.63216764403|115.84078853909|115.84078853909|115.84078853909|115.84078853909|115.84078853909|115.84078853909||115.21142820058|114.28578829441|114.28578829441|114.28578829441|114.28578829441|114.28578829441|114.28578829441|114.28578829441|114.28578829441|114.28578829441|113.96364799775|-118.81874271732|-118.81874271732|-118.81874271732|-118.81874271732|-118.81874271732|-118.81874271732|-118.81874271732|-118.81874271732|-118.81874271732|-118.81874271732|-118.81874271732|-118.81874271732|-119.22367417583|-119.22367417583|-119.22367417583|-119.22367417583|-120.1851927149|-122.04572581542||-122.04572581542|-122.04572581542|-122.04572581542|-122.04572581542|-122.04572581542|-122.04572581542|-122.04572581542|-122.04572581542|-122.04572581542|-122.04572581542|-122.04572581542|-122.04572581542|-124.09747207708|-125.18219299391|119.34356701049|119.34356701049|119.34356701049|119.34356701049|119.34356701049|119.34356701049|119.34356701049|119.34356701049|118.93285297986|118.63872405817|117.23669866634|-122.70659340668|-122.70659340668|-122.70659340668|-122.70659340668|-122.70659340668||-122.70659340668|-122.70659340668|-122.70659340668|-122.70659340668|-122.70659340668|-122.70659340668|-122.70659340668|-122.70659340668|-122.70659340668|-122.70659340668|-125.00788337707|-125.64231361439|-125.64231361439|-125.64231361439|-125.64231361439|-125.64231361439|-125.64231361439|-125.64231361439|-125.64231361439|-129.53034956246|-132.00372507604|-133.80580692857|-134.32626026471|-134.32626026471|-134.32626026471|-134.32626026471|-134.55044428899|-134.55044428899|-135.13023606144|-135.13023606144|-136.12249078577
08961|24453|/equities/algonquin-power---utilities-corp|TSX|-8.342980510431|-8.3983115956049|-8.5478755314792|-8.5478755314792|-8.5478755314792|-8.655907314646|-8.655907314646|-8.655907314646|-8.655907314646|-8.655907314646|-8.655907314646|-8.655907314646|-8.655907314646|-8.655907314646|-8.7193418008617|-8.7220464263284|-8.854495846996|-8.9225356748661|8.267004978134|8.267004978134|8.267004978134|8.267004978134|8.267004978134|8.267004978134|8.267004978134|8.014006940013|8.014006940013|8.014006940013|8.014006940013||8.014006940013|8.014006940013|8.014006940013|||8.014006940013|8.014006940013|8.014006940013|8.014006940013|8.014006940013|8.014006940013|8.014006940013|7.9119341195577|7.9119341195577|7.9119341195577|7.9119341195577|7.9119341195577|7.9119341195577|7.9119341195577|7.9119341195577|7.7827050223343|7.6788384665375|7.6592649607002|7.6351596813511|7.6351596813511|7.6351596813511|7.6351596813511|7.6351596813511|7.5557333607487|7.4952598301362|7.4602879117806|7.3269869034907|7.1735964555896|7.1081628026076|7.098897405126|7.098897405126|7.098897405126|7.098897405126|7.098897405126|7.098897405126|7.098897405126|6.8171083084502|-7.638824971918|-7.638824971918|-7.638824971918|-7.638824971918|-7.638824971918|-7.638824971918|-7.7008948340874|-7.7008948340874|-7.8026606258266|-8.0215674701126|-8.136186235789|-8.3872603292838|-8.3872603292838|-8.3872603292838|-8.3872603292838|-8.3872603292838|-8.3872603292838||-8.3872603292838|-8.3872603292838|-8.3872603292838|-8.3872603292838|-8.6714002154022|-8.9437779344618|-9.0689202853375|-9.3465775459269|-9.725086208765|-9.8118347608802|-9.8118347608802|-9.8964826225966|-10.0038697057|-10.040966278208|-10.222185141392|-10.299428048703|-10.299428048703|-10.299428048703|-10.312141964803|-10.334342053361|-10.334342053361|-10.407680770014|-10.407680770014|-10.407680770014||-10.407680770014|-10.407680770014|-10.407680770014|-10.407680770014|-10.407680770014|-10.407680770014|-10.407680770014|-10.407680770014|-10.407680770014|-10.407680770014|-10.407680770014|-10.407680770014|-10.407680770014|-10.407680770014|-10.687978607918|-10.947753966412|-11.068708788418|10.299714598325|10.299714598325||10.299714598325|10.299714598325|10.299714598325|10.299714598325|10.299714598325|10.299714598325|10.299714598325|10.299714598325|10.299714598325|10.299714598325|10.299714598325|10.182461404433|-10.993480704746|-10.993480704746|-10.993480704746|-10.993480704746|-10.993480704746|-10.993480704746|-10.993480704746|-11.179422827254|-11.522136604002|-11.555251929074|-11.555251929074|-11.555251929074||-11.555251929074|-11.555251929074|-11.555251929074|-11.555251929074|-11.555251929074|-11.555251929074|-11.693785144393|-11.693785144393|-11.693785144393|-11.693785144393|-11.693785144393|-11.693785144393|11.083965633331|11.083965633331|11.083965633331|11.083965633331|11.083965633331|11.083965633331|11.083965633331|11.083965633331|11.083965633331|11.083965633331|11.083965633331|11.083965633331|11.083965633331|11.083965633331|11.083965633331|11.083965633331|11.083965633331||11.083965633331|11.083965633331|11.083965633331|11.083965633331|11.083965633331|11.083965633331|11.083965633331|11.083965633331|11.019961301947|10.958290621599|10.873378220489|10.78875413569|10.77194882137|-11.87639690435|-11.87639690435|-11.87639690435|-11.87639690435|-11.87639690435|-11.87639690435|-11.87639690435|-11.87639690435|-11.87639690435|-11.894051986668|-12.03561370211|10.979715044729|10.979715044729|10.979715044729|10.979715044729|10.923850677005|10.681500061343||10.646666800523|10.506852877962|10.417942706923|10.417942706923|10.417942706923|10.359658285622|10.190175582573|10.143118183315|10.143118183315|9.8951310498847|9.861983288381|9.861983288381|9.8460060553915|9.8460060553915|9.8460060553915|9.8155546524896|9.8155546524896|9.8155546524896|9.8155546524896|9.8155546524896|9.8155546524896|9.8155546524896|9.8155546524896|9.8155546524896|9.8155546524896|9.8155546524896|9.8155546524896|9.8155546524896|9.8155546524896|9.8155546524896|9.7800611763943
08962|24469|/equities/bce|TSX|-53.673939441288|-54.033267258102|-55.186024434846|-55.186024434846|-55.186024434846|-55.853358541905|54.061094946784|54.061094946784|54.061094946784|54.061094946784|54.061094946784|54.061094946784|54.061094946784|54.061094946784|54.061094946784|54.061094946784|53.73954973742|53.593389199008|53.282655157236|53.085726011228|52.861917747868|52.506553568777|52.506553568777|52.506553568777|52.506553568777|52.063390217817|51.931224706482|51.931224706482|50.568028214586||-53.736930390428|-53.736930390428|-53.736930390428|||-53.84379404572|-53.84379404572|-53.84379404572|-54.201435497374|-54.598263876274|-55.657513875249|-56.397238274948|53.723060622991|53.723060622991|53.723060622991|53.723060622991|53.723060622991|53.723060622991|53.277844551737|52.729825897939|52.210362702669|52.210362702669|52.210362702669|52.210362702669|52.210362702669|52.210362702669|52.210362702669|52.210362702669|52.210362702669|52.210362702669|52.210362702669|52.076514860062|51.976126401588|51.741303366829|51.741303366829|51.741303366829|51.741303366829|51.741303366829|51.741303366829|51.741303366829|51.449224174475|50.291914927137|49.924075331611|49.924075331611|49.924075331611|49.924075331611|49.924075331611|49.924075331611|49.924075331611|49.924075331611|49.924075331611|49.924075331611|49.924075331611|49.924075331611|49.473899783921|-52.469255112578|-52.469255112578|-52.469255112578|-52.469255112578||-52.469255112578|-52.469255112578|-52.469255112578|-52.469255112578|-53.317506842006|-53.575994484941|-53.575994484941|-53.709993355053|-54.453327594617|-55.156477012479|-55.511639107425|-55.90126534431|-56.39918391935|-56.497981471397|-56.724424594616|-57.092807906952|-57.092807906952|-57.092807906952|-57.092807906952|-57.092807906952|-57.092807906952|-57.547010362244|-57.57556739129|-58.280630697557||56.002714789851|56.002714789851|56.002714789851|55.678573251812|54.881749286749|-56.517478484869|-56.517478484869|-56.517478484869|-56.582753626241|-56.689170271968|-56.914633228619|-57.290149744174|-57.670165865312|-57.796850673236|-57.908286472258|-57.908286472258|-57.908286472258|-57.908286472258|-57.908286472258||-57.908286472258|-57.908286472258|-58.37087249325|-58.762081777236|-58.989535926869|-59.141148910578|-59.30483098234|-59.30483098234|-59.30483098234|-59.30483098234|-59.30483098234|-59.30483098234|-59.30483098234|-59.30483098234|-59.9720330261|-60.397887744532|-60.397887744532|-60.397887744532|-60.410429148791|-60.50555228879|-60.50555228879|-60.50555228879|-60.50555228879|-60.50555228879||-60.50555228879|-60.50555228879|-60.50555228879|-60.50555228879|-60.50555228879|-60.81611505764|-60.81611505764|-61.137904127629|-61.657671778502|-62.013525054523|-62.069167252025|-62.069167252025|-62.520739365111|-62.791727835588|-62.791727835588|-62.791727835588|-62.791727835588|-62.791727835588|-62.791727835588|-62.791727835588|-62.791727835588|-62.959697942659|-63.228555711028|-63.471681395018|-63.471681395018|-63.471681395018|-63.772422144638|-64.253246649356|-64.810694186409||-64.810694186409|-64.810694186409|-65.047437527136|-65.512707871812|63.669344766073|63.669344766073|63.669344766073|63.669344766073|63.669344766073|63.669344766073|63.669344766073|63.669344766073|63.669344766073|63.554684270964|63.554684270964|63.408539469094|63.026151744361|62.917946806478|62.631907086961|62.631907086961|62.28934203849|61.851392889025|61.851392889025|61.851392889025|61.659326924221|61.611473707508|61.378858411921|61.12984110317|61.018712853959|60.829583214599||60.829583214599|60.643427158813|59.519363908216|-60.983100102562|-60.983100102562|-60.983100102562|-60.983100102562|-60.983100102562|-60.983100102562|-60.983100102562|-60.983100102562|-60.983100102562|-60.983100102562|-60.983100102562|-60.983100102562|-60.983100102562|-60.983100102562|-60.983100102562|-61.534384118945|-61.534384118945|-61.889353683797|-61.889353683797|-61.889353683797|-61.889353683797|-61.889353683797|-61.889353683797|-62.092286578921|-62.092286578921|-62.390353699412|-62.390353699412|-62.692062081988
08963|24520|/equities/denison-mines-corp?cid=24520|TSX|2.5450567380645|2.5450567380645|2.5450567380645|2.5450567380645|2.5450567380645|2.5450567380645|2.5161742519514|2.4185936388848|2.4185936388848|2.4185936388848|2.4185936388848|2.4185936388848|2.4185936388848|2.4185936388848|2.4185936388848|2.4185936388848|2.4185936388848|2.4185936388848|2.4185936388848|2.4067706860302|2.2619674114384|-2.4569593953731|-2.4569593953731|-2.4569593953731|-2.4569593953731|-2.5171770704722|-2.5243633734889|-2.5337371282784|-2.5351539103211||-2.5351539103211|-2.5351539103211|-2.5537134217902|||-2.5537134217902|-2.5537134217902|-2.5537134217902|2.2929931283662|2.2929931283662|2.2929931283662|2.2929931283662|2.2929931283662|2.2929931283662|2.2929931283662|2.2929931283662|2.2929931283662|2.2929931283662|2.2929931283662|2.2929931283662|2.2929931283662|2.2929931283662|2.2929931283662|2.2929931283662|2.2929931283662|2.2929931283662|2.2929931283662|2.232770178127|2.218355798509|2.2115063929848|2.1522293514998|2.05414366137|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3135412343321|-2.3372679427794|-2.35307551264|-2.3575193214572|2.0292928359756||2.0292928359756|2.0292928359756|2.0292928359756|2.0292928359756|2.0292928359756|2.0292928359756|2.0292928359756|1.9898058997565|1.9898058997565|1.9808038058448|1.9808038058448|1.9808038058448|1.9808038058448|1.9808038058448|1.9808038058448|1.9808038058448|1.8942264122619|1.8235849056921|1.7989832333152|1.753870221357|1.7507430819649|1.7507430819649|1.7507430819649|1.7507430819649||1.7419367860841|1.7038187065707|1.6931449481562|1.6931449481562|1.6931449481562|1.6931449481562|1.6931449481562|1.6931449481562|1.6807166347587|1.6671851751632|1.615927611902|1.615927611902|1.615927611902|1.615927611902|1.615927611902|1.5971329120386|1.5971329120386|1.5940365291954|1.5255961326891||1.523440172069|1.5144070012316|1.5144070012316|1.5144070012316|1.5121189138343|1.5087218439062|1.5087218439062|1.5087218439062|1.5087218439062|1.5087218439062|1.5087218439062|1.5087218439062|1.5087218439062|1.5087218439062|1.5087218439062|1.5087218439062|1.5087218439062|1.5087218439062|1.5087218439062|1.5087218439062|1.5087218439062|1.5087218439062|1.5087218439062|1.5087218439062||1.4813576181155|1.4631751333588|1.457623812149|1.457623812149|1.457623812149|1.457623812149|1.457623812149|1.457623812149|1.457623812149|1.457623812149|1.4422646029139|1.4422646029139|1.4422646029139|1.4422646029139|1.4411273514059|1.4006970497002|1.3794300221942|1.3794300221942|1.3794300221942|1.3794300221942|1.3688111662359|1.3470707173704|1.3470707173704|1.3470707173704|1.3470707173704|1.3470707173704|1.3470707173704|1.3470707173704|1.3470707173704||1.3470707173704|1.3470707173704|1.3470707173704|1.3470707173704|1.3470707173704|1.3470707173704|1.3470707173704|1.3470707173704|1.3270230222145|-1.5028815398604|-1.5028815398604|-1.5028815398604|-1.5028815398604|-1.5028815398604|-1.5028815398604|-1.5028815398604|-1.5028815398604|-1.5028815398604|-1.5028815398604|-1.5028815398604|-1.5059794993301|-1.5066439013901|-1.5162710063129|-1.528466148299|-1.528466148299|-1.528466148299|-1.528466148299|-1.528466148299|-1.528466148299|-1.528466148299||-1.528466148299|-1.5433308862888|-1.5433308862888|-1.5433308862888|-1.5433308862888|-1.5433308862888|-1.5433308862888|-1.5433308862888|-1.5433308862888|-1.5433308862888|-1.5789705475652|-1.5789705475652|-1.5789705475652|-1.5789705475652|-1.5789705475652|-1.5789705475652|-1.6144117934266|-1.6654575381852|-1.6838416494901|-1.7395463296633|-1.8017181234074|-1.808575645256|-1.8611952167617|-1.8718408701662|-1.8718408701662|-1.8718408701662|-1.8718408701662|-1.8718408701662|-1.8718408701662|-1.8718408701662|-1.8909343677366
08964|25153|/equities/sprott-inc|TSX|46.70921413456|46.454683855227|46.286090000975|46.286090000975|46.265654785222|45.899060601201|45.228956825432|45.1603788119|45.1603788119|45.002644828231|44.988494558766|44.819931089675|44.819931089675|44.211588607668|43.437876951296|43.416951361463|43.416951361463|43.416951361463|43.416951361463|42.924390147313|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803||42.714889497803|42.714889497803|42.714889497803|||42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.714889497803|42.106311588848|42.106311588848|42.106311588848|41.670902443555|41.256002214912|40.571669237882|40.335187745393|39.880207936301|39.609117208072|39.483002844319|39.483002844319|39.483002844319|39.483002844319|39.483002844319|39.483002844319|39.483002844319|39.483002844319|39.483002844319|39.483002844319|39.483002844319|39.483002844319|39.483002844319|38.900003211217|-42.009021912354|-42.009021912354|-42.009021912354|-42.009021912354|-42.009021912354|-42.009021912354|-42.009021912354|-42.009021912354|-42.009021912354|-42.009021912354|-42.009021912354|-43.259467825114|-43.421074691547|-43.455640173767|-43.60255720438|-43.60255720438|-43.60255720438|-43.60255720438||-43.60255720438|-43.60255720438|-44.187286401473|-44.616430097909|-44.703808685245|-44.896178029314|-45.204087123093|-45.737320432858|-46.485838391969|-46.485838391969|-46.485838391969|-46.485838391969|-46.485838391969|-46.485838391969|-46.485838391969|-46.485838391969|-46.485838391969|-46.485838391969|-46.891174378587|-46.891174378587|-46.891174378587|-46.891174378587|-46.891174378587|-46.891174378587||-46.891174378587|-46.891174378587|-46.891174378587|-46.891174378587|-46.891174378587|-46.891174378587|-46.959419420362|-46.959419420362|-46.959419420362|-46.959419420362|-46.959419420362|-48.06435497933|43.800446065782|43.800446065782|43.800446065782|43.436148333286|43.436148333286|43.436148333286|41.730163653398||-44.511780501618|-44.511780501618|-44.511780501618|-44.511780501618|-44.511780501618|-44.511780501618|-44.511780501618|-44.983089607307|-45.342319878549|42.943856449402|42.943856449402|42.943856449402|42.943856449402|42.614284536879|42.433128359927|42.433128359927|42.246254394466|-43.94081443407|-43.94081443407|-43.94081443407|-43.94081443407|-43.94081443407|-43.94081443407|-43.94081443407||-43.94081443407|-43.94081443407|-43.94081443407|-44.09590385863|-44.098781887125|-44.535869509457|-44.583188276024|-45.125766149861|-45.694737504701|-46.382083885439|-46.382083885439|-46.528426480037|-46.713808615718|-47.149788096783|-47.156774312917|-47.156774312917|-47.58919332498|-48.387315196793|-48.387315196793|-48.387315196793|-48.387315196793|-48.387315196793|-48.387315196793|-48.387315196793|-48.387315196793|-48.387315196793|-48.387315196793|-49.03257223743|-49.088414156634||-49.131572683871|-49.155635577904|-49.693254625928|-49.693254625928|-50.814728591323|-50.833704991297|-50.833704991297|-50.833704991297|-50.833704991297|-50.833704991297|-51.003251306248|-51.003251306248|-51.003251306248|-51.003251306248|-51.003251306248|-51.003251306248|-51.003251306248|-51.003251306248|-51.003251306248|-51.003251306248|-51.027381171547|-51.027381171547|-51.027381171547|-51.027381171547|-51.027381171547|-51.027381171547|-51.027381171547|-51.027381171547|-51.027381171547|-51.027381171547||-51.041192206101|-51.041192206101|-51.041192206101|-51.041192206101|-51.041192206101|-51.041192206101|-51.041192206101|-51.041192206101|-51.041192206101|-51.041192206101|-51.041192206101|-51.041192206101|-51.041192206101|-51.041192206101|-51.041192206101|-51.041192206101|-51.041192206101|-51.041192206101|-51.041192206101|-51.041192206101|-51.150867310684|-51.150867310684|-51.150867310684|-51.150867310684|-51.150867310684|-51.150867310684|-51.150867310684|-51.150867310684|-51.150867310684|-52.057074272546|-54.046750081813
08965|1055247|/equities/yamana-gold?cid=1055247|TSX|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4719977493001|7.4719977493001|7.4719977493001|7.4719977493001|7.4719977493001|7.4719977493001|7.4719977493001|7.3718416136589|7.3718416136589|7.3718416136589|7.3718416136589|7.2195462299814|7.1458288653679|7.1458288653679|7.0614764407815|7.0605295450093|-7.3797319996491|-7.3797319996491|-7.3797319996491|-7.3797319996491|-7.3797319996491|-7.3797319996491|-7.3797319996491|-7.3797319996491|-7.3797319996491|-7.3797319996491|-7.3930358211348|-7.5044841810674
08966|24498|/equities/canadian-natural-resources|TSX|-86.532674856225|-86.646305582302|-86.921212213707|-86.921212213707|-86.921212213707|-88.484123037338|-88.674849316184|-88.674849316184|-88.674849316184|-88.674849316184|-88.674849316184|-88.674849316184|-88.674849316184|-88.674849316184|-88.674849316184|84.397661604339|84.397661604339|84.397661604339|84.397661604339|84.397661604339|84.397661604339|84.397661604339|84.397661604339|84.397661604339|84.397661604339|84.397661604339|84.354066228264|83.441182612703|-89.203646302221||-89.203646302221|-89.203646302221|-89.203646302221|||-89.203646302221|-89.203646302221|-89.203646302221|-89.203646302221|-89.203646302221|-89.203646302221|-89.203646302221|-89.203646302221|-89.203646302221|-90.462406941399|-90.462406941399|-90.531561979701|-92.940404049769|-92.940404049769|-92.940404049769|-92.940404049769|-92.940404049769|-92.940404049769|-92.940404049769|-92.940404049769|-92.940404049769|-92.940404049769|-92.940404049769|-92.940404049769|-92.940404049769|-92.940404049769|-92.940404049769|-92.940404049769|-92.940404049769|-92.940404049769|-92.940404049769|-92.940404049769|-92.940404049769|86.595287862634|86.595287862634|86.595287862634|86.595287862634|86.595287862634|86.595287862634|86.595287862634|86.595287862634|86.595287862634|86.595287862634|86.595287862634|86.595287862634|86.595287862634|86.595287862634|86.595287862634|86.218099134073|85.608443702708|85.42271493701|83.671346810436|-88.742276985931|-88.742276985931||-88.742276985931|-88.742276985931|-90.201416686163|84.51172473178|84.51172473178|84.51172473178|84.51172473178|83.539136963262|-87.974637123927|-87.974637123927|-87.974637123927|-88.284597499486|-89.650106756021|85.52312326737|85.52312326737|85.52312326737|85.52312326737|85.52312326737|85.52312326737|85.52312326737|85.52312326737|85.52312326737|85.160091380374|85.160091380374||84.449548063561|83.188942072441|82.857711921853|81.06579307574|79.977545250985|78.828511148846|78.828511148846|78.828511148846|78.828511148846|78.700570961012|78.474366618898|78.474366618898|78.474366618898|78.474366618898|78.474366618898|78.474366618898|77.912630136042|77.667363545662|76.31459156017||76.31459156017|76.31459156017|76.31459156017|76.31459156017|76.31459156017|75.169950180561|75.169950180561|75.169950180561|75.169950180561|73.846615770692|72.611793283217|72.118947682634|72.118947682634|72.118947682634|72.118947682634|72.118947682634|72.118947682634|71.950500154776|70.726668517107|-75.028729882611|-75.028729882611|-75.028729882611|-75.028729882611|-75.028729882611||-75.028729882611|-75.028729882611|-75.028729882611|-75.028729882611|-75.028729882611|-75.028729882611|-75.760812404832|-75.864272162601|-75.864272162601|-77.062523573951|-78.00447158716|-78.21164345622|-78.21164345622|-78.21164345622|-78.21164345622|-78.21164345622|-78.21164345622|-78.21164345622|-78.21164345622|-78.21164345622|-78.21164345622|-78.21164345622|-78.21164345622|-79.338488524489|-79.962571325319|-79.962571325319|-79.962571325319|-79.962571325319|-79.962571325319||-79.962571325319|-79.962571325319|-79.962571325319|-80.361762518517|-80.361762518517|-80.361762518517|-80.361762518517|-80.730380248262|-80.730380248262|-80.730380248262|-80.730380248262|-80.730380248262|-82.647088791743|77.754404482392|77.754404482392|77.754404482392|77.754404482392|77.754404482392|77.754404482392|77.754404482392|77.754404482392|77.754404482392|77.754404482392|77.754404482392|77.754404482392|77.754404482392|76.249336279264|75.83093181013|74.632699705483|74.480223471723||73.887474067566|73.542435408077|73.542435408077|72.806038698048|-76.466564250758|-76.466564250758|-76.466564250758|-76.466564250758|-76.466564250758|-76.466564250758|-76.466564250758|-76.466564250758|-76.466564250758|-76.466564250758|-76.466564250758|-76.863968926657|-76.863968926657|-81.061629699324|-82.077368655309|75.539164524015|75.539164524015|75.539164524015|75.539164524015|75.539164524015|75.539164524015|74.943517239818|-80.086904069455|-80.086904069455|-80.086904069455|-80.086904069455|-80.086904069455
08967|1164007|/equities/dye-durham-ltd|TSX|12.256570854863|-13.824205912498|-13.824205912498|-13.824205912498|-13.824205912498|-13.824205912498|-13.824205912498|-13.824205912498|-13.824205912498|-13.824205912498|-13.824205912498|-13.824205912498|-13.824205912498|-13.824205912498|-13.824205912498|-13.930228274561|-14.087475769494|12.92361654775|12.92361654775|12.92361654775|12.92361654775|12.92361654775|12.92361654775|12.92361654775|12.92361654775|12.92361654775|12.92361654775|12.92361654775|12.92361654775||12.92361654775|12.92361654775|12.92361654775|||12.92361654775|12.92361654775|12.92361654775|12.92361654775|12.523462661291|12.041526959968|12.041526959968|12.041526959968|12.041526959968|12.041526959968|12.041526959968|12.041526959968|12.041526959968|12.041526959968|12.041526959968|12.041526959968|12.041526959968|12.041526959968|11.679474272808|11.223304499609|11.099226833961|10.860807976879|10.795897785996|10.66321925783|10.328577090897|9.7627056016709|9.7627056016709|9.7627056016709|9.563561692744|9.0095129707451|8.0194591128158|-10.447554140279|-10.447554140279|-10.447554140279|-10.447554140279|-10.447554140279|-10.447554140279|-10.447554140279|-10.447554140279|-10.447554140279|-10.447554140279|-10.447554140279|-10.817838223984|-11.642042566461|-12.521713655439|-13.464555862478|-13.464555862478|-13.464555862478|-13.464555862478|-13.77895072095|-14.333278477108|-14.768087082345|-15.450652419681|-15.565326928507||-15.565326928507|-15.565326928507|-15.565326928507|-15.565326928507|-15.565326928507|-15.565326928507|-15.565326928507|-16.102586003819|-16.381206376331|-17.056895899526|-17.541551192328|-17.646168161017|-18.261853775032|-18.443170636503|-18.699634015127|-19.206260667426|-20.362510771865|17.749988349153|16.910541622587|16.53476926215|-19.543983091263|-19.543983091263|-19.543983091263|-19.543983091263||-19.543983091263|-19.543983091263|-19.543983091263|-19.543983091263|-19.543983091263|-19.543983091263|-19.543983091263|-19.543983091263|-19.543983091263|-20.160535403256|-20.371706719933|-20.41411902699|-20.634107059023|-20.634107059023|-20.634107059023|-20.634107059023|-20.634107059023|-20.634107059023|-20.634107059023||-20.634107059023|-20.634107059023|-20.764007720441|-20.781436197814|-20.781436197814|-20.781436197814|-20.781436197814|-20.781436197814|-21.01715166575|-21.146280315257|18.881155467413|18.881155467413|18.881155467413|18.881155467413|18.881155467413|18.881155467413|18.881155467413|18.345173491793|17.580748705684|16.633701730436|16.633701730436|16.466243647997|16.466243647997|16.466243647997||16.239387370193|16.239387370193|16.239387370193|16.172242669102|16.172242669102|16.172242669102|16.172242669102|16.172242669102|15.988603304753|15.833447984997|15.551052468953|-17.418011468511|-17.418011468511|-17.418011468511|-17.418011468511|-17.418011468511|-17.418011468511|-17.418011468511|-17.418011468511|-17.418011468511|-17.587790164529|-17.634767012661|-18.084741014976|-18.215994967011|-18.215994967011|-18.215994967011|-18.215994967011|-18.215994967011|15.200917508401||15.200917508401|15.200917508401|15.200917508401|15.200917508401|15.200917508401|15.200917508401|14.951575996917|14.28341754547|-15.926262830708|-15.926262830708|-15.926262830708|-15.926262830708|-15.926262830708|-15.926262830708|-16.177238769264|-16.177238769264|-16.233042896821|-16.532825086993|-16.801472662204|-17.097747377018|-17.350833588148|-17.350833588148|-17.350833588148|-17.842592271727|-18.032880448149|-18.291533733789|-18.45666545513|-18.45666545513|-18.45666545513|-18.45666545513||-18.601294344031|-18.811994677742|-19.643882784533|-19.918202860806|-19.935780295237|-20.000850566108|-20.000850566108|-20.000850566108|-20.111500404365|-20.118890495309|-20.484515832931|-20.484515832931|-20.484515832931|-20.484515832931|-20.484515832931|-20.55473992457|-20.708044763296|-20.762893801227|-20.762893801227|-20.970437188165|-21.167966680458|-21.167966680458|-21.167966680458|-21.260796472685|-21.315983339171|-21.315983339171|-21.43498001719|-21.699978517432|-21.831920384189|-22.058800643043|-22.649778305774
08968|42839|/equities/enghouse-systems-limited|TSX|-37.976015282692|-37.976015282692|-37.976015282692|-37.976015282692|35.699938986659|35.699938986659|35.699938986659|35.699938986659|35.699938986659|35.569932538006|35.122149129415|34.830457199285|34.830457199285|34.830457199285|34.830457199285|34.830457199285|34.830457199285|34.830457199285|34.830457199285|34.830457199285|34.282174733689|33.953525388032|33.664474314881|33.65802512614|33.279121425161|33.279121425161|33.279121425161|33.279121425161|33.279121425161||33.279121425161|33.279121425161|33.235136697038|||32.962372564986|32.868937505026|32.868937505026|32.868937505026|32.868937505026|32.868937505026|32.868937505026|32.868937505026|32.868937505026|32.868937505026|32.868937505026|32.868937505026|32.868937505026|32.868937505026|32.868937505026|32.868937505026|32.868937505026|32.868937505026|32.868937505026|32.806043003157|32.731713557856|32.565941675966|32.565941675966|32.458824431968|32.095917688556|32.024012849484|32.024012849484|32.024012849484|32.024012849484|31.859850315454|31.859850315454|31.859850315454|31.859850315454|31.859850315454|31.701500791314|31.229999217725|30.729440853313|30.729440853313|30.729440853313|30.729440853313|30.729440853313|30.729440853313|30.729440853313|30.729440853313|29.666972476185|29.666972476185|29.666972476185|29.666972476185|29.666972476185|29.114753103307|-31.565858958907|-31.565858958907|-31.565858958907|-31.565858958907||-31.565858958907|-31.565858958907|-31.565858958907|-31.565858958907|29.336367520169|29.336367520169|29.336367520169|29.336367520169|29.336367520169|29.336367520169|29.336367520169|29.336367520169|29.336367520169|29.336367520169|29.336367520169|29.336367520169|29.336367520169|29.294553352257|29.294553352257|29.294553352257|28.789147980782|28.789147980782|28.789147980782|28.789147980782||28.789147980782|28.789147980782|28.559053032236|28.1739483858|-29.89510809549|-29.89510809549|-29.89510809549|-29.89510809549|-29.89510809549|-29.89510809549|-29.89510809549|-29.89510809549|-29.89510809549|-29.89510809549|-29.89510809549|-29.89510809549|-29.89510809549|-29.89510809549|-30.046786166654||-30.348317077408|-30.348317077408|-30.93090738483|-31.357675914717|-31.890750545873|-32.101790327366|-32.101790327366|-32.224490159679|-32.418877806849|-32.484309000646|-32.915342855094|-33.382046858071|-33.382437089766|-33.382437089766|-33.382437089766|-33.382437089766|-33.382437089766|-33.475701791761|-33.475701791761|-33.475701791761|-33.475701791761|-33.685780082276|-34.166422457751|-34.485653275618||-34.485653275618|-34.485653275618|-34.485653275618|-34.485653275618|-34.485653275618|-34.814893583864|-35.770438358088|-35.898749706799|-35.898749706799|-36.607498775648|-37.132222107965|-37.464136472365|-37.831817166696|-38.51368407926|35.63167196609|35.63167196609|35.63167196609|35.63167196609|35.63167196609|35.63167196609|35.63167196609|35.63167196609|35.63167196609|35.63167196609|35.63167196609|35.512412880278|-37.856699851116|-37.856699851116|-37.856699851116||-37.856699851116|-37.856699851116|-37.856699851116|-37.856699851116|-38.427443295674|-38.594437306256|-38.594437306256|-38.60770871146|-38.746988284532|-38.746988284532|-39.074430664318|-39.668809899508|-39.768500179183|-39.768500179183|-39.768500179183|-39.768500179183|-39.768500179183|-39.812779579043|-40.30531158434|-40.559233559355|-40.570259824047|-41.115288167805|-41.51594083153|-41.51594083153|-41.51594083153|-41.51594083153|-41.51594083153|-41.51594083153|-41.51594083153|-41.51594083153||-41.51594083153|-41.51594083153|-41.51594083153|-41.51594083153|-41.51594083153|-41.51594083153|-41.51594083153|-41.51594083153|-41.51594083153|-41.51594083153|-41.51594083153|-41.51594083153|-41.741991620529|-41.741991620529|-41.741991620529|-41.741991620529|-41.741991620529|-41.741991620529|-41.741991620529|-42.632768001013|40.039147335232|40.029492530641|40.029492530641|40.029492530641|40.029492530641|40.029492530641|40.029492530641|39.939453005343|39.939453005343|39.939453005343|39.939453005343
08969|24536|/equities/fairfax-financial-holdings-ltd|TSX|-1378.5354172429|-1393.4332462638|1335.215867324|1333.1856905151|1333.1856905151|1333.1856905151|1333.1856905151|1333.1856905151|1333.1856905151|1300.0607878553|1274.8508536934|1254.7539067709|1254.7539067709|1244.6504454573|1225.8060708531|1209.9055408454|1209.9055408454|1209.9055408454|1209.9055408454|1209.9055408454|1209.9055408454|1209.9055408454|1209.9055408454|1209.9055408454|1209.9055408454|1191.9500244962|-1261.2340078942|-1261.2340078942|-1261.2340078942||-1261.2340078942|-1261.2340078942|-1261.2340078942|||-1261.2340078942|-1261.2340078942|-1261.2340078942|-1261.2340078942|-1261.2340078942|-1261.2340078942|1181.1738190574|1181.1738190574|1181.1738190574|1174.7487149683|1164.016391937|1164.016391937|1164.016391937|1164.016391937|1164.016391937|1164.016391937|1164.016391937|1164.016391937|1164.016391937|1164.016391937|1164.016391937|1164.016391937|1150.9483296401|1150.9483296401|1150.9483296401|1150.9483296401|1150.9483296401|1150.9483296401|1150.9483296401|1144.5625768245|1138.7828544578|1138.4648719407|1138.4648719407|1138.4648719407|1138.4648719407|1119.2103584714|1086.9060067543|1073.9506628464|-1155.010919885|-1155.010919885|-1155.010919885|-1155.010919885|-1155.010919885|-1155.010919885|-1155.010919885|-1163.0460009355|1106.5762440058|1106.5762440058|1106.5762440058|1106.5762440058|1106.5762440058|1106.5762440058|1106.5762440058|1106.5762440058||1106.5762440058|1106.5762440058|1106.5762440058|1106.5762440058|1106.5762440058|1106.5762440058|1106.5762440058|1106.5762440058|1106.5762440058|1106.5762440058|1106.5762440058|1105.4903294536|1105.4903294536|1097.0278427305|1093.7003970878|1086.8856747698|1082.2941145446|1077.1906448499|1074.6934015598|1074.6934015598|1074.6934015598|1074.6934015598|1074.6934015598|1074.6934015598||1074.6934015598|1074.6934015598|1074.6934015598|1074.6934015598|1074.6934015598|1074.6934015598|1065.2360223495|1064.7662833413|1064.7662833413|1064.7662833413|1064.7662833413|1064.7662833413|1064.7662833413|1054.967019739|1048.0527446427|1042.4320782868|1042.4320782868|1030.5743295665|1030.5743295665||1019.8184350327|1017.4582614187|1011.5163408124|1000.9916628893|1000.9916628893|994.72246668692|982.98600899241|973.69723655407|963.67309522855|963.67309522855|953.19454225155|-1005.6573082761|-1005.6573082761|-1005.6573082761|-1005.6573082761|-1005.6573082761|-1008.1912881644|953.00063595242|953.00063595242|953.00063595242|953.00063595242|953.00063595242|953.00063595242|953.00063595242||953.00063595242|953.00063595242|953.00063595242|953.00063595242|953.00063595242|953.00063595242|953.00063595242|953.00063595242|953.00063595242|953.00063595242|953.00063595242|953.00063595242|953.00063595242|953.00063595242|953.00063595242|953.00063595242|953.00063595242|953.00063595242|937.22481956535|937.22481956535|926.58712128875|926.58712128875|926.58712128875|926.58712128875|926.58712128875|918.30404630499|917.71245978443|917.71245978443|917.71245978443||917.71245978443|908.54551466933|900.07501982573|891.59568686646|891.59568686646|891.59568686646|891.59568686646|891.59568686646|891.59568686646|891.59568686646|891.59568686646|891.59568686646|891.59568686646|891.59568686646|891.59568686646|891.59568686646|891.59568686646|872.72632063939|865.80733704231|865.80733704231|865.80733704231|865.80733704231|865.80733704231|-921.05936199748|-921.05936199748|-921.05936199748|-923.77094773808|-927.58018156382|-927.58018156382|-928.09975478498||-928.09975478498|-933.20113338197|-941.73792313166|-944.07954009203|-944.07954009203|-944.07954009203|-944.07954009203|-944.07954009203|-944.07954009203|-944.07954009203|-944.07954009203|-944.07954009203|-944.07954009203|-944.07954009203|-944.07954009203|-944.07954009203|-944.07954009203|-944.07954009203|-944.07954009203|885.21405495515|885.21405495515|885.21405495515|885.21405495515|885.21405495515|885.21405495515|885.21405495515|885.21405495515|875.29512806722|875.29512806722|857.77044965981|857.77044965981
08970|24952|/equities/international-forest-products-ltd|TSX|-21.664104875083|-22.015670599932|-22.237412680514|-22.525459012861|-22.569397724862|-23.063220118146|-23.296074488846|-23.296074488846|-23.37563758767|-23.499598141913|-23.847331599399|-24.145923910323|-24.392083794642|-24.392083794642|-24.392083794642|-24.392083794642|-25.360908784256|21.82981604705|21.82981604705|21.82981604705|21.82981604705|21.82981604705|21.82981604705|21.756072923183|21.756072923183|21.756072923183|21.756072923183|21.756072923183|21.756072923183||21.756072923183|21.756072923183|21.756072923183|||21.756072923183|21.756072923183|21.756072923183|20.161192175017|19.087435029465|-21.634638517764|-21.634638517764|-21.634638517764|-21.634638517764|-21.934597882591|-22.831775357285|-23.383639735158|-23.887221117908|-23.887221117908|-23.887221117908|-23.887221117908|-23.887221117908|20.983626984841|20.983626984841|20.983626984841|20.745948896495|20.745948896495|20.745948896495|20.209665097228|19.886851087136|19.27650108925|18.812777737682|18.382531302842|17.483366174026|17.483366174026|17.483366174026|17.483366174026|17.483366174026|17.483366174026|17.483366174026|-19.171513359031|-19.171513359031|-19.171513359031|-19.171513359031|-19.174527632188|-19.174527632188|-19.174527632188|-19.174527632188|-19.190586393621|-19.315916901203|-19.315916901203|-19.315916901203|-19.315916901203|-19.315916901203|-19.315916901203|-19.315916901203|-19.882686170574|-20.170804342937|-20.170804342937||-20.170804342937|-20.567560656547|-20.77784494082|-21.119272694763|-21.597803100145|-21.69802832137|-21.69802832137|-21.72454070469|-21.72454070469|-21.934212254377|-22.125235821243|-22.18970561186|-22.628463252575|-22.628463252575|-22.647181493476|-22.878130450599|-22.878130450599|-22.878130450599|-22.969589037755|-23.379738283573|-23.379738283573|-23.672487206391|-23.766621572737|-23.766621572737||-23.766621572737|-23.766621572737|-23.766621572737|-23.766621572737|-23.766621572737|-23.766621572737|-23.766621572737|-24.099580216147|-24.224962351012|-24.224962351012|-24.224962351012|-24.224962351012|-24.224962351012|-24.224962351012|-24.224962351012|-24.224962351012|-24.224962351012|-24.224962351012|-24.666624198675||-24.768193706671|-24.869103414924|-25.256227050789|23.178957761389|23.178957761389|23.178957761389|23.178957761389|23.178957761389|23.178957761389|23.178957761389|23.178957761389|23.178957761389|23.178957761389|23.178957761389|22.885097608618|22.885097608618|22.885097608618|22.885097608618|22.819971008448|22.819971008448|22.819971008448|22.819971008448|22.819971008448|22.819971008448||22.785951473277|22.785951473277|21.770500874035|21.221573417792|21.221573417792|21.221573417792|21.221573417792|21.221573417792|21.221573417792|21.098301437913|21.098301437913|20.937038726054|20.937038726054|20.894487613266|19.708874430728|-22.118668111122|-22.118668111122|-22.118668111122|-22.118668111122|-22.118668111122|-22.118668111122|-22.118668111122|-22.403520513416|-22.982800087267|-23.070405265753|-23.070405265753|-23.070405265753|-23.070405265753|-23.070405265753||-23.070405265753|-23.070405265753|-23.070405265753|-23.070405265753|-23.070405265753|-23.070405265753|-23.070405265753|-23.070405265753|-23.070405265753|-23.070405265753|-23.070405265753|-23.070405265753|-23.070405265753|-23.070405265753|21.026690098791|21.026690098791|21.026690098791|21.026690098791|21.026690098791|21.026690098791|21.026690098791|21.026690098791|21.026690098791|21.016322238742|20.965358636443|-23.351676716087|-23.351676716087|-23.351676716087|-23.351676716087|-23.351676716087||-23.351676716087|-23.37686344173|-24.154807437395|-24.154807437395|-24.154807437395|-24.154807437395|-24.566452517482|-24.800503110855|-25.015591060291|-25.015591060291|-25.015591060291|-25.015591060291|-25.015591060291|-25.015591060291|-25.015591060291|-25.015591060291|-25.015591060291|-25.015591060291|-25.015591060291|-25.015591060291|-25.015591060291|-25.015591060291|-25.015591060291|-25.015591060291|-25.015591060291|-25.015591060291|-25.015591060291|-25.015591060291|-25.015591060291|-25.015591060291|-25.117580898468
08971|24575|/equities/labrador-iron-ore-royalty-corp|TSX|-32.863425756207|-33.269918469048|-33.30713126776|-33.57625704471|-33.607508030906|31.648642241573|31.648642241573|31.648642241573|31.648642241573|31.648642241573|31.648642241573|31.503540824489|31.503540824489|31.39476218863|31.39476218863|31.39476218863|31.39476218863|31.39476218863|31.39476218863|31.024736358542|30.903597039005|30.780532240978|30.780532240978|30.780532240978|30.780532240978|30.780532240978|30.780532240978|30.780532240978|30.780532240978||30.780532240978|30.780532240978|30.780532240978|||30.56695447747|30.56695447747|30.542316083774|30.542316083774|30.542316083774|30.367856543576|30.367856543576|30.24521152484|30.24521152484|30.24521152484|30.24521152484|30.24521152484|30.24521152484|30.24521152484|30.24521152484|30.24521152484|30.24521152484|30.24521152484|30.24521152484|30.24521152484|30.24521152484|30.24521152484|30.24521152484|30.24521152484|29.939124340344|-32.064208766406|-32.064208766406|-32.064208766406|-32.064208766406|-32.064208766406|-32.064208766406|-32.064208766406|-32.064208766406|-32.304676979323|-32.390994976939|-32.390994976939|-32.390994976939|-32.390994976939|-32.390994976939|-32.390994976939|-32.390994976939|-32.390994976939|-32.561772133026|-32.561772133026|-32.561772133026|-32.561772133026|-32.707090155569|-32.707090155569|-32.707090155569|-32.707090155569|-32.707090155569|-32.707090155569|-32.707090155569|-32.707090155569||-32.707090155569|-32.707090155569|-32.707090155569|-33.397322407792|-33.874802421011|31.864732818382|31.864732818382|31.864732818382|31.864732818382|31.864732818382|31.864732818382|31.864732818382|31.864732818382|31.864732818382|31.746926710095|31.630475809271|30.730529151686|30.367689398493|30.367689398493|30.270394888982|30.270394888982|30.270394888982|30.270394888982|30.270394888982||30.009328090995|-31.586439846593|-31.586439846593|-31.586439846593|-31.586439846593|-31.586439846593|-31.586439846593|-31.586439846593|-31.586439846593|-31.586439846593|-31.586439846593|-31.586439846593|-31.586439846593|-31.586439846593|-31.914533983057|-31.914533983057|-31.914533983057|-31.914533983057|-31.914533983057||-31.975349527309|-31.975349527309|-32.216393364101|-32.216393364101|-32.216393364101|-32.216393364101|-32.216393364101|-32.216393364101|-32.216393364101|-32.216393364101|-32.216393364101|-32.349596274156|-32.349596274156|-32.349596274156|-32.349596274156|-32.349596274156|-32.349596274156|-32.349596274156|-32.349596274156|-32.349596274156|-32.349596274156|-32.349596274156|30.574580293168|30.574580293168||30.574580293168|30.574580293168|30.574580293168|30.574580293168|30.574580293168|30.574580293168|30.574580293168|30.574580293168|30.574580293168|30.574580293168|30.574580293168|30.574580293168|30.077866136221|29.610962297285|29.525569034904|29.525569034904|29.460459560482|29.460459560482|29.460459560482|29.272732781402|29.014147280578|-31.121478799467|-31.121478799467|-31.121478799467|-31.121478799467|-31.121478799467|-31.121478799467|-31.121478799467|-31.121478799467||-31.121478799467|-31.121478799467|-31.121478799467|-31.121478799467|-31.121478799467|-31.121478799467|-31.121478799467|-31.121478799467|-31.121478799467|-31.121478799467|-31.121478799467|-31.121478799467|-31.811825556379|-31.811825556379|-32.594251097155|-32.859166821851|-32.999075475681|-33.027994692753|-33.027994692753|-33.540550086708|-33.545977141063|-33.545977141063|-33.545977141063|-33.545977141063|-33.545977141063|-33.545977141063|-33.545977141063|-33.545977141063|-33.545977141063|-33.545977141063||-33.545977141063|-33.670529499761|-33.751453334283|-33.751453334283|-33.751453334283|-33.751453334283|-33.751453334283|-33.751453334283|-33.751453334283|-33.751453334283|-34.392169879754|-34.773142809698|-34.773142809698|-34.773142809698|-34.773142809698|-34.773142809698|-35.085160355909|-35.468839015911|-35.468839015911|-36.258709631971|-37.228565121814|-38.44007312051|35.605464732309|35.605464732309|35.356072730113|-37.906589564178|-37.906589564178|-37.906589564178|-37.906589564178|-37.906589564178|-38.465655707092
08972|1123415|/equities/lightspeed-pos|TSX|-23.911599673456|-26.026777308987|-27.02413010942|-27.02413010942|-27.02413010942|-27.02413010942|-27.02413010942|-27.02413010942|-27.02413010942|-27.02413010942|-27.02413010942|-27.02413010942|-27.225342761909|-27.225342761909|-27.225342761909|-27.225342761909|-27.388632988531|-27.388632988531|-27.691985869497|-27.691985869497|-27.691985869497|-27.691985869497|-27.691985869497|-27.691985869497|-27.691985869497|-27.691985869497|-27.691985869497|-28.101650847428|25.642714666446||25.642714666446|25.181905083215|24.751561381591|||23.850624325289|23.451805064429|23.194506059476|22.815562868988|22.120625126003|21.652361458804|21.264845921227|20.931746351531|20.931746351531|20.931746351531|20.931746351531|20.931746351531|20.931746351531|20.931746351531|20.931746351531|20.931746351531|20.931746351531|20.931746351531|20.556383971583|20.556383971583|20.365118933275|20.365118933275|20.365118933275|20.365118933275|20.365118933275|19.998707049933|19.998707049933|19.998707049933|19.836897684299|19.039330192366|18.803554953811|18.803554953811|18.738958616901|18.738958616901|18.160565530137|18.160565530137|17.77396070833|-19.360043076729|-19.501158957189|-19.609065113802|-19.72840633474|-20.262118340446|-20.395758729513|-20.395758729513|-20.395758729513|-20.619732544748|-20.676200337888|-20.676200337888|-20.676200337888|-20.676200337888|-20.676200337888|-20.676200337888|-20.676200337888|-20.676200337888||-20.676200337888|-20.676200337888|-20.676200337888|-20.676200337888|-20.88997588596|-20.88997588596|-20.88997588596|-21.173305993182|-21.244411740751|-21.244411740751|-21.244411740751|-21.684901539982|-22.060804822931|-22.060804822931|-22.580341410142|-22.580341410142|-22.580341410142|-22.580341410142|-22.580341410142|-22.580341410142|-22.580341410142|-22.580341410142|-22.580341410142|-22.580341410142||-22.580341410142|-22.580341410142|-22.580341410142|-22.580341410142|-22.580341410142|-22.580341410142|-23.067046562281|-23.212829924785|-23.223737999522|-23.223737999522|-23.223737999522|-23.364151951034|-23.682947896542|-24.174085050046|-24.174085050046|-24.174085050046|-24.329816840233|21.557656062974|21.557656062974||21.557656062974|21.557656062974|21.557656062974|21.557656062974|21.557656062974|21.557656062974|21.557656062974|21.557656062974|21.557656062974|21.557656062974|21.557656062974|21.557656062974|21.557656062974|21.557656062974|21.557656062974|21.557656062974|21.557656062974|21.124063665485|20.472291715515|20.156031108654|20.156031108654|20.156031108654|20.156031108654|20.156031108654||19.89336890728|-22.135848892332|-22.135848892332|-22.135848892332|-22.135848892332|19.475549694001|19.475549694001|19.475549694001|19.475549694001|19.475549694001|19.475549694001|19.475549694001|19.475549694001|19.475549694001|18.098387925823|17.845898599073|17.845898599073|17.845898599073|17.611983837475|17.611983837475|17.611983837475|-20.002092040484|-20.002092040484|-20.002092040484|-20.002092040484|-20.002092040484|-20.453435223306|-20.579649811547|-20.612946240056||-20.612946240056|-20.612946240056|17.902041792442|17.902041792442|17.902041792442|17.902041792442|17.861903478542|17.861903478542|17.452671264982|17.303524361028|-19.152388782165|-19.152388782165|-19.152388782165|-19.152388782165|-19.417098172132|-19.540156420617|-19.540156420617|-19.540156420617|-19.809617634779|-20.124018797351|-20.351687149949|-20.471042108478|-20.800046655802|-21.16613723795|-21.16613723795|-21.16613723795|-21.16613723795|-21.16613723795|-21.16613723795|-21.16613723795||-21.372373920463|-21.977637350319|-22.056200324774|-22.056200324774|-22.056200324774|-22.056200324774|-22.056200324774|-22.056200324774|-22.056200324774|-22.056200324774|-22.056200324774|-22.056200324774|-22.056200324774|-22.056200324774|-22.056200324774|-22.056200324774|-22.056200324774|-22.056200324774|-22.056200324774|-22.469666175577|-22.917890630795|-22.917890630795|-23.227655713905|-23.506853103459|-23.506853103459|-23.506853103459|-23.752843691758|-23.752843691758|-23.843696319826|-23.843696319826|-24.644663187936
08973|1166355|/equities/nuvei|TSX|31.391910780445|30.706012554715|30.223345248512|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-34.18268889894|-35.580763917387|-35.85824655241|-35.85824655241|-35.85824655241|-35.85824655241|-35.85824655241|-35.85824655241|-35.85824655241|-35.85824655241|-35.85824655241|32.221631296129||32.221631296129|32.221631296129|31.706256927882|||30.865439361303|30.865439361303|30.624934454724|29.399926790446|28.556673209813|28.556673209813|28.556673209813|27.75178601837|27.75178601837|27.75178601837|27.75178601837|27.75178601837|27.75178601837|27.213651949562|26.340723574601|25.25093199747|25.25093199747|25.25093199747|24.784090116478|24.357322987426|23.954598596251|23.954598596251|23.954598596251|23.954598596251|23.954598596251|23.954598596251|23.954598596251|23.954598596251|23.554832222899|22.450111928082|22.450111928082|22.450111928082|22.314568588576|-21.755134085631|-21.755134085631|-21.755134085631|-21.755134085631|-21.755134085631|-21.755134085631|-21.755134085631|-21.874037190516|-22.156152959487|-22.358687738602|-22.358687738602|-22.358687738602|-22.358687738602|-22.358687738602|-22.358687738602|-22.358687738602|-22.358687738602|-22.358687738602|-22.358687738602|-22.358687738602|-22.358687738602||-22.358687738602|-22.358687738602|-22.358687738602|-22.358687738602|-22.593591327945|-22.593591327945|-22.593591327945|-22.950656382551|-22.972045106052|-22.972045106052|-23.161717064247|-23.63274196239|-24.776935403564|-25.137705503811|-25.935783795637|-26.317634546366|-26.317634546366|-26.78570425467|-27.254100176645|-27.254100176645|-27.254100176645|-27.254100176645|-27.254100176645|-27.254100176645||-27.254100176645|-27.254100176645|-27.254100176645|-27.254100176645|-27.254100176645|-27.384556396088|-27.974507021994|-28.549450741973|-29.309390556776|-29.795989367656|-29.859441527948|-29.859441527948|-29.859441527948|-29.859441527948|-31.236046112494|-31.439495922147|-32.715551033084|-35.903390397037|-45.28710141602||-46.302890623309|-46.386545009854|-47.145048586795|-48.320841979758|-48.320841979758|-48.320841979758|-48.320841979758|-48.320841979758|-48.320841979758|42.787318544127|42.787318544127|42.787318544127|42.787318544127|42.35313132575|41.13903515395|40.255037652745|39.288374330483|36.977637610924|-40.019668793103|-40.019668793103|-40.019668793103|-40.019668793103|-40.019668793103|-40.019668793103||-40.019668793103|-40.019668793103|-40.019668793103|-40.019668793103|-40.019668793103|-40.051299650824|-40.518666778843|-40.677962977401|-41.802737031503|-42.72526400412|-43.443069488084|-43.673967606796|-44.283295798052|-44.599872041323|-44.599872041323|-45.245967892119|-45.667187826842|-46.190418576274|-46.190418576274|-46.664353422626|-46.930392429017|-47.723769475776|-47.935857033021|-49.130395703059|-49.486551289803|-49.833643318996|-49.833643318996|-49.869047988107|-51.296665124748||-51.296665124748|-51.982405482237|-53.173784691432|-53.539761073433|-55.729177376786|-57.135395736904|-57.135395736904|-57.135395736904|52.940463459602|52.940463459602|52.940463459602|52.940463459602|52.940463459602|52.940463459602|52.940463459602|52.940463459602|52.940463459602|52.940463459602|52.940463459602|52.940463459602|52.940463459602|52.940463459602|52.940463459602|52.940463459602|52.940463459602|52.940463459602|52.940463459602|52.940463459602|52.940463459602|52.940463459602||52.940463459602|52.940463459602|52.940463459602|52.940463459602|52.940463459602|51.805514031109|51.159910414849|51.159910414849|51.159910414849|50.657483519893|50.657483519893|50.657483519893|50.657483519893|49.497944913505|49.497944913505|49.032437733146|47.864931348664|47.258066285885|47.258066285885|47.258066285885|47.258066285885|41.637852471445|40.690621568066|40.690621568066|39.541227827694|-46.042793159522|-46.042793159522|-46.042793159522|-46.042793159522|-46.305880949273|-47.622089621507
08974|24605|/equities/onex-corp|TSX|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|99.009846499521|97.277055531694|97.059577401717|97.059577401717|95.898975195972|94.501638428468|91.288486074626|88.656652211282|87.66794559595|86.738668560945|86.738668560945|86.027411699255|-93.325031958713|-93.325031958713|-93.325031958713|-93.325031958713|88.891583340905|88.891583340905|88.891583340905||88.891583340905|88.891583340905|88.682316772962|||88.266461046564|87.539831242088|87.539831242088|87.539831242088|87.539831242088|87.539831242088|87.539831242088|87.539831242088|87.539831242088|87.539831242088|87.539831242088|87.539831242088|87.539831242088|87.539831242088|87.539831242088|87.539831242088|87.539831242088|86.577587641084|85.619370705801|85.619370705801|84.655498166086|84.655498166086|84.655498166086|83.315558163326|83.116085802088|83.116085802088|82.561759933906|82.172231445795|81.055264325798|81.055264325798|81.055264325798|80.449184042282|78.826873362138|78.311801446891|77.989228051477|77.060248897664|75.774722150291|-80.884609578228|-80.884609578228|-80.884609578228|-80.884609578228|-80.884609578228|-80.884609578228|-80.889633938903|-80.889633938903|-80.889633938903|-82.729594333563|-83.494014489148|-83.494014489148|-83.494014489148|-83.494014489148|-83.494014489148|-83.494014489148|-83.494014489148||-83.494014489148|-83.494014489148|-83.494014489148|-83.494014489148|-83.494014489148|-83.50802539173|-83.50802539173|-83.50802539173|-83.993357799486|-84.339841999429|-85.077049005713|-85.260610091119|-86.507344020107|-87.069271048681|81.416365283301|81.416365283301|81.416365283301|81.416365283301|81.416365283301|81.416365283301|81.416365283301|81.416365283301|81.416365283301|81.416365283301||80.648185563938|79.729091883651|79.198716747487|78.749685512344|78.460842598108|78.460842598108|78.460842598108|78.460842598108|78.460842598108|78.460842598108|78.460842598108|78.460842598108|78.460842598108|78.099823515313|78.01508558315|76.962227190279|76.962227190279|76.962227190279|76.962227190279||76.962227190279|76.962227190279|76.962227190279|76.962227190279|76.962227190279|76.872197820256|76.872197820256|76.322993915953|75.686709557593|75.686709557593|75.686709557593|74.565786108507|73.64531382933|72.504518926307|72.106689493043|72.022427921143|71.821031125218|71.275311293238|70.230344152046|69.80109889369|69.80109889369|69.077655464599|69.077655464599|69.077655464599||68.453509496527|67.476673098491|66.5803969712|66.5803969712|65.901409219416|65.901409219416|65.901409219416|65.901409219416|65.901409219416|65.901409219416|65.901409219416|65.194345340367|65.066495110852|63.859439825859|62.604371785948|61.834303272907|-64.631527035053|-64.631527035053|-64.631527035053|-64.631527035053|-64.631527035053|-64.631527035053|-64.631527035053|-64.631527035053|-64.631527035053|-64.631527035053|-64.631527035053|-64.631527035053|-64.631527035053||-64.631527035053|-65.110514464593|-65.110514464593|-65.110514464593|-65.110514464593|-65.110514464593|-65.110514464593|-65.110514464593|-65.193905740553|-65.621352194177|-65.621352194177|-65.621352194177|-66.755948170939|-66.82034723293|-66.82034723293|-66.82034723293|-66.82034723293|-66.82034723293|-66.82034723293|-66.82034723293|-66.82034723293|-66.82034723293|-66.82034723293|-66.82034723293|-66.82034723293|-66.82034723293|-66.82034723293|-67.233720164952|-67.332354910168|-67.332354910168||-67.332354910168|-67.464282970729|-68.137299693322|-68.137299693322|-68.137299693322|-68.137299693322|-68.137299693322|-68.137299693322|-69.358666910834|-70.075739240323|-71.883601241282|-72.886225229028|-73.609694275065|-74.056325259919|-74.278141568232|-74.624877689203|-75.191533563226|-76.291704705125|-77.122450248804|-77.367799973491|71.258834608507|71.258834608507|71.116484068182|70.556088339782|69.919541769001|68.32838294768|67.805979917046|65.932195448872|64.935217724902|-70.362955931345|-70.362955931345
08975|24608|/equities/open-text|TSX|-59.528857803604|-59.528857803604|-59.857620663402|-60.580132637815|55.837635047438|55.837635047438|55.837635047438|55.837635047438|55.837635047438|55.512928864694|55.029365642574|53.864294166594|53.32421612213|53.314163281501|53.314163281501|53.314163281501|53.314163281501|53.314163281501|53.314163281501|53.314163281501|53.314163281501|53.032401060595|-55.885888893075|-55.885888893075|-55.885888893075|-55.885888893075|-55.885888893075|-56.165429890892|53.766246807072||53.766246807072|53.766246807072|53.699162389938|||53.195737311248|52.968596402147|52.896048834201|52.896048834201|52.896048834201|52.896048834201|52.896048834201|52.726902728804|52.726902728804|52.726902728804|52.726902728804|52.726902728804|52.726902728804|52.726902728804|52.726902728804|52.726902728804|52.726902728804|52.726902728804|51.441005871835|50.801672377125|50.397969791112|50.374410387341|50.352388201015|50.352388201015|50.149428532762|50.149428532762|49.632699514145|48.930222114716|48.577466947937|47.266908415053|46.823652571481|46.823652571481|46.393223782426|45.784286170396|45.784286170396|44.918097448782|-47.958561166619|-47.958561166619|-47.958561166619|-47.958561166619|-47.958561166619|-48.17697127282|-48.17697127282|-48.17697127282|-48.17697127282|-48.60718984537|-49.126044484561|-49.930655434041|-49.930655434041|-49.930655434041|-49.930655434041|-49.930655434041|-49.930655434041|-49.930655434041||-49.930655434041|-49.930655434041|-49.930655434041|-49.930655434041|-49.930655434041|-49.930655434041|-49.930655434041|-49.932393341494|-50.311549377918|-50.857552846803|-51.131170626629|-51.802967676573|-53.016076018472|-54.308973235178|51.977267674737|51.977267674737|51.977267674737|51.977267674737|51.977267674737|51.977267674737|51.977267674737|51.977267674737|51.977267674737|51.977267674737||51.977267674737|51.031965710646|50.98023931398|50.164709323137|49.774676474696|49.421862664891|-53.045042231095|-53.045042231095|-53.045042231095|-53.045042231095|-53.045042231095|-53.045042231095|-53.045042231095|-53.045042231095|-53.045042231095|-53.045042231095|-53.045042231095|-53.045042231095|-53.045042231095||-55.975605225577|53.718999019438|53.718999019438|53.718999019438|53.718999019438|53.718999019438|53.718999019438|53.718999019438|53.718999019438|52.748307240743|-55.54966085985|-55.54966085985|-55.54966085985|-55.54966085985|-55.54966085985|-55.54966085985|-55.54966085985|-55.54966085985|-55.54966085985|-55.54966085985|-55.749067079521|-55.803689879431|-55.803689879431|-55.803689879431||-55.803689879431|-55.803689879431|-55.803689879431|-55.803689879431|-55.803689879431|-55.915489534817|-56.373042800119|-57.163381711301|-57.624867906898|54.283611284407|54.283611284407|54.283611284407|54.283611284407|54.283611284407|54.283611284407|54.283611284407|54.283611284407|54.283611284407|54.283611284407|53.714836931591|53.714836931591|53.714836931591|53.714836931591|53.714836931591|53.714836931591|53.091135978683|53.091135978683|53.091135978683|53.091135978683||53.091135978683|52.160151587574|51.803775871081|51.803775871081|51.803775871081|51.803775871081|51.803775871081|51.803775871081|51.803775871081|51.521418982394|50.600465383406|-52.788927512836|49.844408867839|49.844408867839|49.844408867839|49.844408867839|49.844408867839|49.844408867839|49.844408867839|49.844408867839|49.844408867839|49.844408867839|49.844408867839|49.844408867839|49.844408867839|49.844408867839|49.844408867839|49.693788181944|49.370875291475|48.893727500719||48.893727500719|48.893727500719|48.893727500719|48.830836175746|48.830836175746|48.348054542967|48.348054542967|48.348054542967|48.348054542967|48.348054542967|48.348054542967|48.348054542967|48.348054542967|47.065060128579|46.681734603653|46.156367304373|46.156367304373|46.156367304373|46.156367304373|46.156367304373|46.156367304373|45.537600487905|45.537600487905|45.537600487905|45.153698802132|45.153698802132|45.153698802132|45.153698802132|45.153698802132|45.153698802132|45.153698802132
08976|24680|/equities/transcanada-corp|TSX|-52.539556180789|-52.786173991974|-53.296862474874|-53.659288688717|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002|51.354551442002||51.354551442002|51.354551442002|51.354551442002|||51.104502288869|50.618335927384|50.508932970875|50.508932970875|50.508932970875|50.508932970875|50.508932970875|49.849115747132|49.849115747132|49.811238176202|49.692486955695|49.6405400192|49.62337990991|49.614866269868|49.132071827563|48.703220755007|48.703220755007|48.703220755007|48.703220755007|48.703220755007|48.703220755007|48.703220755007|48.309689846465|48.224369897309|48.224369897309|47.88707721439|47.857132213683|47.857132213683|47.472923986747|47.421468349814|47.421468349814|47.421468349814|47.421468349814|47.421468349814|47.421468349814|47.421468349814|46.699410540659|45.68767855653|-48.279653309964|-48.279653309964|-48.279653309964|-48.279653309964|-48.279653309964|-48.279653309964|-48.279653309964|-48.279653309964|-48.279653309964|-48.279653309964|-48.279653309964|-48.279653309964|-48.279653309964|-48.279653309964|-48.279653309964|-48.279653309964||-48.279653309964|-48.379635739207|-48.379635739207|-48.421815580659|-48.892572290956|-49.663970398968|-49.971632242275|-50.755702601619|-50.954112806528|48.400661229121|48.400661229121|48.400661229121|48.400661229121|48.400661229121|48.400661229121|48.400661229121|48.000178600933|47.711090861416|47.711090861416|47.711090861416|47.711090861416|47.711090861416|47.711090861416|47.711090861416||-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986||-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-49.514568724986|-51.340632772839|-51.679036193861|-52.541708051908|-52.969742291945|-52.969742291945|-52.969742291945|-52.969742291945|-52.969742291945|-53.462491664376|-53.860071649885|-53.860071649885|-53.860071649885|-54.195079263422|-54.22064360907|-54.663494526571|-54.959437727073|-55.19239523838|-55.19239523838||-55.19239523838|-55.19239523838|-55.19239523838|-55.19239523838|-55.19239523838|-55.19239523838|52.81845543887|52.81845543887|52.81845543887|52.81845543887|52.81845543887|52.81845543887|52.81845543887|52.81845543887|52.81845543887|52.81845543887|52.81845543887|52.644396178212|-55.264540275426|-55.264540275426|-55.264540275426|-55.264540275426|-55.264540275426|-56.187266014783|-56.34536621334|-56.34536621334|-56.34536621334|54.061690166913|54.061690166913||54.061690166913|54.061690166913|54.061690166913|54.061690166913|54.061690166913|54.061690166913|54.061690166913|54.061690166913|54.061690166913|54.061690166913|54.061690166913|54.061690166913|54.061690166913|54.061690166913|54.061690166913|54.061690166913|54.061690166913|54.061690166913|54.061690166913|54.061690166913|54.061690166913|54.061690166913|54.061690166913|54.061690166913|54.061690166913|54.061690166913|53.770211991693|53.626347233879|52.877606791509|52.262896663892||52.153775037381|-54.755195407005|-54.755195407005|-54.755195407005|-54.755195407005|-54.755195407005|-54.755195407005|-54.755195407005|-54.755195407005|-54.755195407005|-54.842995939356|-54.888463354053|-54.888463354053|-54.888463354053|-54.938295523261|-54.947548724915|-55.947277971667|-56.702257705522|-56.702257705522|-57.097509146612|-58.001175069841|-58.001175069841|-58.001175069841|-58.001175069841|-58.001175069841|-58.001175069841|-58.001175069841|-58.001175069841|-58.143364831499|-58.143364831499|-58.143364831499
08977|24603|/equities/north-west-company-inc|TSX|37.879147842714|37.796276228503|37.768641516981|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.670664024791|37.525200785484||37.525200785484|37.4757761837|37.361418922847|||37.298799523718|37.141999148667|37.045000393457|36.746666942777|36.688243266233|36.688243266233|36.688243266233|36.688243266233|36.688243266233|36.688243266233|36.688243266233|36.09804743781|34.81894237746|34.762376526367|34.762376526367|34.762376526367|34.762376526367|34.762376526367|34.762376526367|34.762376526367|34.762376526367|34.762376526367|34.521886434389|34.521886434389|34.521886434389|34.521886434389|34.521886434389|34.521886434389|34.521886434389|34.521886434389|34.521886434389|34.491636712057|34.491636712057|34.491636712057|34.491636712057|34.322371649194|34.141046335767|34.141046335767|34.141046335767|34.141046335767|34.141046335767|34.141046335767|34.141046335767|34.003505050045|34.003505050045|34.003505050045|34.003505050045|34.003505050045|34.003505050045|34.003505050045|34.003505050045|34.003505050045|34.003505050045|34.003505050045||34.003505050045|34.003505050045|34.003505050045|34.003505050045|34.003505050045|34.003505050045|34.003505050045|34.003505050045|34.003505050045|34.003505050045|34.003505050045|33.771671625091|33.688801178351|33.39477940071|33.235312361059|33.120901843505|32.780447611761|31.81993975634|-31.239024174132|-31.239024174132|-31.370027237377|-31.572808456909|-31.723674880676|-31.826861605834||-31.941621654589|-31.941621654589|-31.941621654589|-31.941621654589|-31.941621654589|-31.941621654589|-31.941621654589|-31.941621654589|-31.941621654589|-31.95402459895|-32.260025763903|-32.734823067865|31.156266761769|31.156266761769|31.156266761769|31.156266761769|31.156266761769|31.156266761769|31.156266761769||31.156266761769|31.156266761769|31.156266761769|31.156266761769|31.156266761769|31.156266761769|31.156266761769|31.156266761769|31.000851499758|30.827056102975|-32.46172831462|-32.46172831462|-32.46172831462|-32.46172831462|-32.46172831462|-32.46172831462|-32.46172831462|-32.46172831462|-32.46172831462|-32.46172831462|-32.46172831462|-32.46172831462|-32.965809853056|-33.123292968078||-33.123292968078|-33.123292968078|-33.171594793173|-33.171594793173|-33.376494812273|-33.738883256143|-34.229869364837|-34.710967062954|-35.316072886789|-35.417303767032|-35.829780912208|-36.391422854317|-36.874913333139|-37.076531049009|-37.076531049009|-37.593367493148|-37.809850600026|-38.398169520455|-39.556920391626|-39.556920391626|-39.556920391626|-39.556920391626|-39.556920391626|-39.556920391626|-39.556920391626|-39.556920391626|-39.556920391626|-39.556920391626|-39.639434761715||-39.639434761715|-39.639434761715|-39.639434761715|-39.639434761715|-39.639434761715|-39.639434761715|-39.639434761715|-39.639434761715|-39.639434761715|-39.639434761715|-40.082706392818|37.827178385617|37.827178385617|37.827178385617|37.827178385617|37.827178385617|37.797418809336|37.356008202861|37.356008202861|37.356008202861|37.356008202861|37.356008202861|37.356008202861|37.356008202861|37.356008202861|37.356008202861|37.356008202861|37.356008202861|37.356008202861|36.569453618075||36.275327155998|36.275327155998|36.275327155998|36.275327155998|36.275327155998|36.275327155998|36.090919545415|35.679911140074|35.275119712964|35.275119712964|35.275119712964|35.084577908135|34.680641984516|-36.306316902323|-36.306316902323|-36.306316902323|-36.306316902323|-36.306316902323|-36.306316902323|-36.39424001076|-36.673628410907|-36.673628410907|-36.777919117181|-36.910467059048|-37.116021752569|-37.116021752569|-37.116021752569|-37.116021752569|-37.259747538874|-37.259747538874|-37.259747538874
08978|24679|/equities/thomson-reuters-corp|TSX|200.9969079371|196.07254218356|196.07254218356|196.07254218356|196.07254218356|196.07254218356|195.94179558674|195.94179558674|195.94179558674|195.94179558674|195.94179558674|195.94179558674|195.94179558674|195.94179558674|195.94179558674|195.94179558674|193.75199916539|191.17833823823|190.00814946121|189.65849529843|-195.82721574981|-195.82721574981|-195.82721574981|-195.82721574981|-195.82721574981|-195.82721574981|-195.82721574981|-195.82721574981|-195.82721574981||-195.82721574981|-195.82721574981|-195.82721574981|||-195.82721574981|-195.82721574981|-195.82721574981|-195.82721574981|-195.82721574981|-195.82721574981|186.69009538101|186.69009538101|185.66233132069|184.94062951538|184.94062951538|184.94062951538|184.94062951538|184.05514180365|182.80081052681|182.80081052681|182.80081052681|182.80081052681|182.80081052681|181.95590241639|181.0087741948|181.0087741948|180.88975229273|180.03195201037|179.88216666245|179.19129900429|175.83256058663|174.93679612912|174.93679612912|172.32866365421|171.91017237756|170.84963831475|168.99682441873|168.94035737959|166.65206673904|165.18173973608|164.11637277127|-172.28623803587|-172.28623803587|-172.28623803587|-172.28623803587|-174.11415432262|166.59102899446|166.59102899446|166.59102899446|166.59102899446|166.59102899446|166.59102899446|166.59102899446|166.59102899446|166.59102899446|166.43133151548|166.43133151548|-172.96774212148||-172.96774212148|-172.96774212148|-172.96774212148|-172.96774212148|-172.98916622032|-173.76684396387|-173.91371470161|-173.9491273106|-175.35014271083|-176.19071456396|-176.35579545192|-177.74921859296|-179.79301096103|-179.83533570468|-179.83533570468|-179.83533570468|-179.83533570468|-179.83533570468|-179.83533570468|-179.83533570468|-179.83533570468|-179.83533570468|-179.83533570468|-179.83533570468||-179.83533570468|-179.83533570468|-179.83533570468|-179.83533570468|-179.83533570468|-179.83533570468|-179.83533570468|-179.87528795297|-179.87528795297|-180.21467234832|-180.21467234832|-183.45185457051|173.63972781937|173.63972781937|173.63972781937|173.63972781937|173.63972781937|173.63972781937|173.63972781937||173.63972781937|173.63972781937|173.63972781937|171.30858531308|170.9745534989|170.9745534989|170.9745534989|170.9745534989|170.9745534989|170.9745534989|170.9745534989|170.9745534989|170.9745534989|170.9745534989|170.9745534989|170.9745534989|170.9745534989|170.9745534989|170.9745534989|170.9745534989|170.9745534989|170.9745534989|170.9745534989|170.9745534989||170.9745534989|170.9745534989|170.9745534989|170.66951053372|168.38834707197|165.03426553868|164.62340264848|164.62340264848|164.62340264848|163.97769969626|163.97769969626|163.97769969626|163.97769969626|163.97769969626|163.97769969626|163.97769969626|163.97769969626|163.97769969626|163.97769969626|163.97769969626|163.97769969626|163.97769969626|163.97769969626|-171.38844225421|-171.38844225421|-171.38844225421|-171.38844225421|-171.38844225421|-171.38844225421||-171.38844225421|-171.38844225421|-171.38844225421|-171.38844225421|-171.38844225421|-171.38844225421|-171.38844225421|-171.38844225421|-171.38844225421|-171.38844225421|-171.38844225421|-176.72049037631|-182.64054798214|174.58961971237|174.58961971237|174.58961971237|174.58961971237|174.58961971237|174.58961971237|174.58961971237|173.44291123233|171.01489818186|170.97713268498|170.97713268498|170.97713268498|170.97713268498|170.97713268498|170.97713268498|170.97713268498|170.97713268498||170.97713268498|170.97713268498|170.97713268498|169.57713963343|169.57713963343|167.9029316036|167.08211624237|167.08211624237|167.08211624237|166.50735338101|166.00859072043|166.00859072043|165.73897809268|163.49351570996|163.49351570996|163.49351570996|163.49351570996|163.49351570996|163.49351570996|163.49351570996|163.49351570996|163.49351570996|161.25835326416|159.31231441955|159.31231441955|159.31231441955|159.31231441955|159.31231441955|159.31231441955|158.75691740206|158.75691740206
08979|43109|/equities/tricon-capital-group-inc|TSX|14.493502723746|14.493502723746|14.493502723746|14.493502723746|14.485558840492|14.385343230277|14.329825521078|14.315362109703|14.288180075268|14.268810442399|14.249087249437|14.249087249437|14.19787450543|14.151527253687|14.100095468171|14.100095468171|11.445542417285|11.445542417285|11.445542417285|11.445542417285|11.445542417285|11.362244018209|11.362244018209|11.311552695847|11.311552695847|11.311552695847|11.311552695847|11.311552695847|11.311552695847||11.311552695847|11.311552695847|11.292836008708|||11.170372974255|11.129667847706|11.129667847706|11.129667847706|11.090205800977|11.090205800977|11.090205800977|10.299673332601|10.229004217448|10.229004217448|10.229004217448|10.229004217448|10.229004217448|10.223029573835|10.223029573835|10.201745134536|10.201745134536|10.201745134536|10.185009446311|10.185009446311|10.185009446311|10.185009446311|10.185009446311|9.9111218083435|9.7669717132964|9.7669717132964|9.5769128070847|9.52656955041|9.2195219918258|9.1463047421366|9.1463047421366|9.1463047421366|9.1463047421366|9.0621123984885|9.0621123984885|9.0621123984885|-9.9405389514218|-9.9405389514218|-9.9405389514218|-9.9447649018246|-9.9497388221907|-10.070821534493|-10.15146807708|-10.217450082962|-10.217450082962|-10.217450082962|-10.217450082962|-10.217450082962|-10.217450082962|-10.217450082962|-10.217450082962|-10.217450082962|-10.217450082962|-10.217450082962||-10.217450082962|-10.217450082962|-10.217450082962|-10.217450082962|-10.617999912041|-10.706758759073|-10.706758759073|-10.940009988736|-11.154455305681|-11.392727880065|-11.496364306944|-11.672476218854|-11.672476218854|-11.672476218854|-11.672476218854|-11.672476218854|-11.672476218854|-11.672476218854|-11.672476218854|-11.672476218854|-11.672476218854|-11.672476218854|-11.672476218854|-11.672476218854||-11.672476218854|-11.672476218854|-11.672476218854|-11.672476218854|-11.672476218854|-11.672476218854|-11.672476218854|-11.672476218854|-11.672476218854|-11.798862482348|-11.867624734551|-12.061250234875|-12.150833104753|-12.321598696973|-12.321598696973|-12.321598696973|-12.321598696973|-12.482887347833|-12.588153040337||-12.588153040337|-12.588153040337|11.90213859684|11.90213859684|11.90213859684|11.90213859684|11.90213859684|11.90213859684|11.790154225371|11.736837871363|11.697041784713|11.62270670343|11.62270670343|11.514673767361|11.453526242876|11.389473897775|11.35080409774|11.348670967518|11.28024320259|11.28024320259|11.28024320259|11.28024320259|11.28024320259|11.21638128111||11.04921902424|11.04921902424|11.04921902424|11.04921902424|11.04921902424|11.04921902424|11.04921902424|11.04921902424|11.04921902424|11.04921902424|11.04921902424|10.818577329382|10.799924169034|10.799924169034|10.799924169034|10.799924169034|10.799924169034|10.799924169034|10.552693351607|10.465770757309|10.355856670397|10.283745697748|10.283745697748|10.283745697748|10.283745697748|10.283745697748|10.283745697748|10.283745697748|10.283745697748||10.283745697748|10.283745697748|10.283745697748|10.283745697748|10.283745697748|10.283745697748|10.283745697748|10.133329051083|-11.01226927439|-11.01226927439|-11.01226927439|-11.01226927439|-11.01226927439|-11.01226927439|-11.01226927439|-11.01226927439|-11.01226927439|-11.01226927439|-11.01226927439|-11.01226927439|-11.01226927439|-11.01226927439|-11.01226927439|-11.01226927439|-11.01226927439|-11.01226927439|-11.01226927439|-11.01226927439|-11.01226927439|-11.01226927439||-11.01226927439|-11.01226927439|-11.01226927439|-11.01226927439|-11.01226927439|-11.01226927439|-11.01226927439|-11.01226927439|-11.147801577795|-11.147801577795|-11.355334957163|-11.419816131637|-11.504032223368|-11.504032223368|-11.615689779706|-11.615689779706|-11.615689779706|-11.615689779706|-11.615689779706|-11.692434116638|-11.692434116638|-11.692434116638|-11.692434116638|-11.692434116638|-11.692434116638|-11.692434116638|-11.748538172286|-11.917542311925|11.119528935316|11.119528935316|11.119528935316
08980|24691|/equities/westshore-terminals-invest-corp|TSX|-28.577937080578|-28.577937080578|-28.577937080578|-28.577937080578|-28.577937080578|-28.577937080578|-28.577937080578|-28.577937080578|-28.577937080578|-28.577937080578|-28.577937080578|-28.577937080578|-28.577937080578|-28.577937080578|-28.577937080578|-28.629374241516|-28.841280775426|-28.841280775426|27.065855073108|27.065855073108|27.065855073108|27.065855073108|27.065855073108|27.065855073108|26.867061031277|26.498400675384|26.272111454637|26.214012401006|26.20527079032||26.20527079032|26.20527079032|26.20527079032|||26.097271770451|26.097271770451|26.097271770451|26.097271770451|25.719189902382|25.543073949791|25.543073949791|25.338982101077|25.338982101077|25.338982101077|25.338982101077|25.313314009369|24.984792339206|24.70921411713|24.605793107439|24.591437036118|24.591403774667|24.591403774667|23.753831468306|23.753831468306|23.501479239687|23.276089027441|23.079117529659|23.079117529659|23.079117529659|23.079117529659|22.99089608471|22.99089608471|22.99089608471|22.525702637886|22.525702637886|22.525702637886|22.525702637886|22.525702637886|22.525702637886|22.525702637886|-24.452493699692|-24.452493699692|-24.452493699692|-24.452493699692|-24.459065135494|-24.459065135494|-24.614516028845|-24.975574556417|-25.112304651546|-25.210893908924|-25.366548635105|-25.565610251537|-25.74901097098|-25.755261218584|-25.755261218584|-26.286956350049|-26.494952034112|-26.523491385174||-26.523491385174|-26.523491385174|-26.523491385174|-26.657766980807|-26.966408379519|-27.49212003598|-27.653467876484|-28.073297216683|-28.763107620113|-29.662848868037|-29.662848868037|-29.868722083464|-29.939629923778|-29.939629923778|-29.939629923778|-29.939629923778|-29.939629923778|-29.939629923778|-30.122366573499|-30.248461884576|-30.381625142713|-30.646250193732|-30.646250193732|-30.646250193732||-30.646250193732|-30.924348758117|-30.924348758117|-30.924348758117|-30.924348758117|-30.924348758117|-30.924348758117|-30.924348758117|-30.936498878682|-31.263203585503|-31.263203585503|-31.263203585503|-31.263203585503|-31.263203585503|-31.263203585503|-31.263203585503|-31.263203585503|-31.263203585503|-31.263203585503||-31.263203585503|-31.263203585503|-31.713003649047|-32.184791986576|-32.184791986576|-32.184791986576|-32.384213916054|-32.557827008999|-32.557827008999|-32.557827008999|-32.557827008999|-32.557827008999|-32.557827008999|-32.557827008999|-32.557827008999|-32.557827008999|-32.557827008999|-32.557827008999|-32.557827008999|-32.557827008999|-32.557827008999|-32.557827008999|-32.557827008999|-32.557827008999||-32.557827008999|-32.557827008999|-32.557827008999|-32.557827008999|-32.557827008999|-32.557827008999|-32.773141027862|-33.055156099988|-33.074266931394|-33.074266931394|31.208151403712|31.208151403712|31.208151403712|31.208151403712|31.208151403712|31.208151403712|31.129057318687|30.819508877859|30.778774309877|30.778774309877|30.39808321079|29.93705385083|29.93705385083|29.93705385083|29.93705385083|29.401171237827|29.186659674095|29.186659674095|29.186659674095||28.945178195555|28.371865348373|27.919850115814|27.450388330926|27.344876177564|27.223195587545|26.894105949832|26.888450241567|26.386056052845|-28.72128803151|-28.72128803151|-29.127541774038|26.670541523811|26.670541523811|26.670541523811|26.670541523811|26.670541523811|26.670541523811|26.670541523811|26.670541523811|26.670541523811|26.670541523811|26.670541523811|26.670541523811|26.670541523811|26.670541523811|26.506713071263|26.066904031343|26.050448694833|25.402998278547||25.091440497695|25.091440497695|25.091440497695|25.091440497695|25.091440497695|24.762518213191|24.762518213191|24.73113155144|24.627924810709|24.12481467694|24.12481467694|24.12481467694|24.12481467694|24.12481467694|24.12481467694|24.088682465751|23.643745487364|23.643745487364|23.613377414614|23.613377414614|23.613377414614|23.613377414614|23.613377414614|23.613377414614|23.613377414614|23.613377414614|23.613377414614|23.613377414614|23.613377414614|23.613377414614|23.613377414614
08981|998086|/equities/canada-goose-holdings-inc|TSX|14.805551129073|14.805551129073|14.805551129073|14.805551129073|14.805551129073|14.805551129073|14.805551129073|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.900970946007|-16.92990230711|-16.92990230711|15.234672261343||15.234672261343|15.234672261343|15.234672261343|||15.234672261343|15.234672261343|15.234672261343|15.234672261343|15.234672261343|15.234672261343|15.234672261343|14.772492823224|14.772492823224|14.772492823224|14.772492823224|14.772492823224|14.309987027105|-15.859030162881|-15.859030162881|-15.859030162881|-15.859030162881|-15.859030162881|-15.859030162881|-15.859030162881|-15.859030162881|-15.859030162881|-15.859030162881|-15.859030162881|-15.859030162881|-15.859030162881|-15.859030162881|-15.859030162881|-15.859030162881|-15.859030162881|-16.052601285865|-16.052601285865|-16.052601285865|-16.052601285865|-16.145945809605|-16.346050499018|-16.376722545686|-16.630247508224|-17.308608437838|-17.728453743526|-17.849670423478|-18.370745514731|-18.603605428117|-18.749773751552|-18.749773751552|-18.749773751552|-18.749773751552|-19.51014091129|-19.51014091129|-19.51014091129|-19.795157237791|-20.545730904234|-20.547081377154|-20.547081377154||-20.547081377154|-20.547081377154|-20.642867726358|-21.028742333554|-21.130323348478|-21.130323348478|-21.130323348478|-21.130323348478|-21.130323348478|-21.130323348478|-21.130323348478|-21.665360488313|-22.195121859426|-22.195121859426|-22.195121859426|-22.195121859426|-22.195121859426|-22.195121859426|-22.234579508961|-22.556011020566|-22.556011020566|-22.556011020566|-22.556011020566|-22.556011020566||-22.556011020566|-22.556011020566|-22.556011020566|-22.556011020566|-22.556011020566|-22.556011020566|-22.789455956248|-22.809383293317|-22.809383293317|-22.809383293317|-22.809383293317|-23.025425377075|-23.333806504347|-23.809230051149|-24.141957018494|-24.141957018494|-24.141957018494|-24.141957018494|-24.433284995422||-24.524857941804|-24.524857941804|22.246776312389|22.246776312389|22.246776312389|22.195416387904|22.195416387904|22.195416387904|22.195416387904|22.195416387904|22.195416387904|22.195416387904|22.195416387904|22.195416387904|22.195416387904|22.195416387904|22.195416387904|22.195416387904|21.998448979642|21.998448979642|21.998448979642|21.998448979642|21.998448979642|21.998448979642||21.009942518104|-22.909080599733|-22.909080599733|-22.909080599733|-22.909080599733|-22.909080599733|-23.168978266129|-23.748309934812|-24.189788434988|-24.322527348058|-24.322527348058|-24.322527348058|-24.322527348058|-24.322527348058|-24.322527348058|-24.322527348058|-24.322527348058|-24.322527348058|-24.322527348058|-24.322527348058|-24.322527348058|-24.322527348058|-24.662251935024|-25.353057209671|-25.433343118136|-25.433343118136|-25.944269703168|-26.122522405274|-26.978913364021||-28.059347851638|-29.63006801354|25.562701228073|25.562701228073|25.562701228073|25.457264544284|25.457264544284|25.457264544284|25.158474883076|25.158474883076|24.748278891669|24.748278891669|24.748278891669|24.748278891669|24.748278891669|24.328642725532|24.282783881234|24.282783881234|24.282783881234|24.282783881234|-26.674979307334|-26.674979307334|-26.674979307334|-26.674979307334|-26.674979307334|-26.674979307334|-26.674979307334|-26.674979307334|-26.674979307334|-26.674979307334||-26.674979307334|-26.674979307334|-26.674979307334|-26.674979307334|-26.674979307334|-26.674979307334|-26.674979307334|-26.674979307334|-26.674979307334|-26.674979307334|-26.674979307334|-26.674979307334|-26.674979307334|-26.674979307334|-26.674979307334|-26.674979307334|-26.674979307334|-26.674979307334|-26.674979307334|-27.243865651201|-28.191517479233|-28.501130668115|-28.867671560794|-28.867671560794|-28.867671560794|-28.867671560794|-28.907477469805|-28.907477469805|-28.907477469805|-29.025531128119|-29.413923823249
08982|1055239|/equities/research-in-motion-ltd?cid=1055239|TSX|-4.14931785288|-4.14931785288|-4.14931785288|-4.14931785288|-4.14931785288|-4.289797708089|-4.415330724247|-4.4742564937888|-4.5725071056484|-4.5966745332213|-4.6851939575906|-4.7252154236629|-4.8296839534789|-4.8779579959706|-4.8779579959706|-4.8779579959706|-4.8779579959706|-4.8779579959706|-4.8779579959706|-4.8779579959706|-4.8779579959706|-4.8779579959706|-4.8779579959706|-4.8779579959706|-4.8779579959706|-4.9052309551058|-4.9780341561434|-5.0978158509066|-5.233684331767||-5.3685382015089|-5.4061534279563|-5.4646149337267|||-5.5317943824635|-5.7575490224479|5.2293740638129|5.2293740638129|5.2293740638129|5.2293740638129|5.1926376166203|4.984597610352|4.9256638144095|4.8963443936928|4.8963443936928|4.8722151373179|4.8722151373179|4.740239127295|4.6935991797367|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.2664846082522|-5.3833163204009|-5.5414120756221|-5.5414120756221|-5.5414120756221|-5.5414120756221|-5.5414120756221|-5.6812911124839|-5.8125455745739|-5.9183839569138||-6.0643154260899|-6.5164614118233|-6.8116239880075|-6.8234710532813|-7.1021899733708|6.2387451257645|6.2387451257645|6.2387451257645|6.2387451257645|6.2387451257645|6.2387451257645|6.2387451257645|6.2387451257645|6.2387451257645|6.2387451257645|6.2387451257645|6.2387451257645|6.1402721500329|-7.3164854671168|-7.3164854671168|-7.3164854671168|-7.6099840430869|6.8339067268754|6.7896380866488||6.7896380866488|6.669597807297|6.5381643670233|6.4993492384125|6.1953882662642|5.806542393034|-6.4044232100361|-6.4044232100361|-6.4044232100361|-6.4044232100361|-6.4044232100361|-6.4354703923192|-6.5177450202268|-6.6547165206585|6.1194758765096|6.1194758765096|6.1194758765096|6.1194758765096|6.1194758765096||6.1194758765096|6.1194758765096|6.1194758765096|6.1194758765096|-6.7310209811477|-6.7310209811477|-6.7310209811477|-6.7411346502601|-6.8073717032868|-6.8143021171842|-6.8408911830356|-6.8765455756111|-7.036995096728|-7.0613836400208|-7.1237594940593|-7.2609299896363|-7.2609299896363|-7.2609299896363|-7.2609299896363|-7.2609299896363|-7.2749222117667|-7.4932468288479|6.486215011528|6.486215011528||6.486215011528|6.486215011528|-6.9714062708683|-6.9714062708683|-6.9714062708683|-7.0054681113156|-7.0054681113156|-7.0054681113156|6.539639551146|6.539639551146|6.539639551146|6.539639551146|6.539639551146|6.539639551146|6.539639551146|6.539639551146|6.539639551146|6.539639551146|6.539639551146|6.539639551146|6.539639551146|6.5379325887707|6.5093040962805|6.5093040962805|6.5093040962805|6.5090204901104|6.5090204901104|6.5090204901104|6.5090204901104||6.5090204901104|6.4522451765675|6.2494391740846|6.2204557222884|6.2204557222884|6.2204557222884|6.2204557222884|6.2038397836201|5.9403775850393|5.7615304434143|5.4239224817844|5.337413989448|5.1751823016267|-5.7822130908371|-5.7822130908371|-5.8130144266951|-5.912516027542|-5.9858512148283|-6.0003903425427|5.4597329451396|5.4597329451396|5.4597329451396|5.4597329451396|5.4597329451396|5.4597329451396|5.4597329451396|5.4597329451396|5.4597329451396|5.4597329451396|5.3681046425497||5.3681046425497|5.3681046425497|5.3582772486489|5.3582772486489|4.9241968253234|-5.5985240483601|-5.5985240483601|-5.5985240483601|-5.5985240483601|-5.5985240483601|-5.5985240483601|-5.5985240483601|-5.5985240483601|-5.5985240483601|-5.607495148885|-5.607495148885|-5.607495148885|-5.607495148885|-5.607495148885|-5.6565672981556|-5.6565672981556|-5.6565672981556|-5.6792414307391|-5.7681438040525|-5.7681438040525|-5.7681438040525|-5.7681438040525|-5.7681438040525|-5.7681438040525|-5.7681438040525|-5.8851600302359
08983|24470|/equities/boardwalk-reit|TSX|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.451410326044|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567||68.264301271567|68.264301271567|68.264301271567|||68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|68.264301271567|67.242557070133|66.914507465756|66.61972573642|65.216919299011|-69.38966955716|-69.38966955716|-69.38966955716|-69.38966955716|-69.38966955716|-69.38966955716|-69.38966955716|-69.439076471931|-69.718970246455|-70.543302054031|65.469251017082|65.469251017082|65.469251017082|65.469251017082|65.469251017082|65.469251017082|65.469251017082|65.469251017082|65.469251017082|65.469251017082|65.469251017082|65.469251017082|63.688613207592|-68.428978250496|-68.428978250496|-68.428978250496|-68.747753459074|64.197746130405|64.197746130405|64.197746130405|64.197746130405|64.197746130405|64.197746130405|64.197746130405|64.197746130405|64.197746130405|63.675139886386|63.675139886386|63.675139886386|-67.946784687023||-67.946784687023|-67.946784687023|-67.946784687023|-67.946784687023|-69.388710915004|-69.388710915004|-69.388710915004|-69.388710915004|-69.996903881932|66.893322184774|66.893322184774|66.893322184774|66.893322184774|66.893322184774|66.893322184774|66.893322184774|66.893322184774|66.893322184774|66.893322184774|66.893322184774|66.893322184774|66.893322184774|66.122584240407|65.887872158123||65.187636307691|64.564036611953|64.303097252756|64.05538230992|63.68375710488|63.495563377577|63.495563377577|63.240773723224|63.240773723224|63.240773723224|63.240773723224|-67.224898778482|-67.224898778482|-67.224898778482|-67.224898778482|-67.224898778482|-67.224898778482|-67.224898778482|-67.224898778482||-67.224898778482|-68.025999134429|-68.798331862962|-69.553705884655|65.402196926151|65.402196926151|65.402196926151|65.402196926151|64.314110696619|64.188453396498|63.253279483251|63.185866024684|63.062075564808|62.825635854344|62.038488114256|61.540540602889|61.1105981437|60.69510985388|59.953733137069|59.618680531194|59.618680531194|-62.583318227407|-62.583318227407|-62.583318227407||-62.583318227407|-62.583318227407|-62.583318227407|-62.583318227407|-62.583318227407|-62.583318227407|-62.583318227407|-62.583318227407|-62.583318227407|-62.583318227407|-62.583318227407|-62.583318227407|-62.583318227407|-62.583318227407|-62.583318227407|-62.583318227407|-62.583318227407|-62.583318227407|-62.583318227407|-62.583318227407|-62.583318227407|-62.583318227407|-62.583318227407|-62.583318227407|-62.678170490997|-62.678170490997|-63.132968373582|59.450447458977|59.450447458977||59.450447458977|59.450447458977|59.450447458977|59.450447458977|59.450447458977|59.450447458977|58.36105409701|58.168947708158|57.116171745052|57.116171745052|56.867484993649|56.867484993649|56.867484993649|56.867484993649|56.867484993649|56.867484993649|56.867484993649|56.867484993649|56.867484993649|56.867484993649|56.702205175506|56.251337998826|56.154306356945|56.154306356945|55.716451372083|55.396610804593|55.102901851905|54.739336238716|53.655372445687|-57.079571846276||-57.079571846276|-57.079571846276|-57.079571846276|-57.079571846276|-57.079571846276|-57.079571846276|-57.079571846276|-57.079571846276|-57.376182514657|-57.376182514657|-57.376182514657|-57.826313184621|-58.98145948397|-59.321064906505|-60.145628987846|-60.334031700091|-60.879479963467|56.810412212571|56.810412212571|56.810412212571|56.810412212571|56.810412212571|56.810412212571|56.810412212571|56.116567093337|56.116567093337|56.116567093337|56.116567093337|56.116567093337|56.116567093337|56.116567093337
08984|24777|/equities/boyd-group-income-fund|TSX|283.79079333675|283.79079333675|283.79079333675|283.79079333675|283.79079333675|283.79079333675|283.79079333675|283.79079333675|283.79079333675|283.79079333675|283.79079333675|281.26420478172|280.17189915254|275.42267494813|272.65463638985|269.19014571203|265.56960872029|264.79485296631|264.79485296631|264.79485296631|264.79485296631|264.79485296631|264.79485296631|264.79485296631|264.79485296631|264.79485296631|264.79485296631|264.79485296631|264.79485296631||264.79485296631|262.91762600369|262.23320919084|||261.36744516213|261.22813127018|261.22813127018|261.22813127018|261.22813127018|261.22813127018|261.22813127018|261.22813127018|255.61180641891|250.23979433644|248.94031205297|248.22198016703|248.22198016703|247.03267605904|247.03267605904|247.03267605904|247.03267605904|247.03267605904|247.03267605904|246.08948391018|246.08948391018|245.20553618601|241.10616674612|237.39463541452|237.18250918026|237.18250918026|234.35517191944|234.35517191944|234.35517191944|234.35517191944|234.35517191944|234.35517191944|234.35517191944|234.35517191944|234.21575074789|230.46716778724|-243.11711066657|-243.11711066657|-243.11711066657|-243.11711066657|-243.11711066657|-243.11711066657|-243.11711066657|-243.83457039124|-243.91163522528|-243.91163522528|-247.7612580384|-249.07750798212|-250.67278312032|-250.74169632623|-250.74169632623|-250.74169632623|-250.74169632623|-250.74169632623||-250.74169632623|-250.74169632623|-250.74169632623|-250.74169632623|-253.6285495408|-254.44763319031|-254.44763319031|-254.44763319031|-256.76792888659|242.27461738367|242.27461738367|242.27461738367|242.27461738367|242.27461738367|242.27461738367|242.27461738367|241.17012913778|237.85097390363|236.70774800192|234.95416044538|234.54955066114|234.54955066114|234.54955066114|234.54955066114||234.54955066114|233.14616567194|232.43406869636|230.66908780241|230.66908780241|230.66908780241|230.66908780241|230.66908780241|229.56869202741|229.56869202741|229.56869202741|229.56869202741|229.56869202741|229.56869202741|229.56869202741|229.56869202741|229.56869202741|-247.55088023041|-247.55088023041||-247.5884659963|-247.86107478728|-250.60342148267|238.21441070383|238.21441070383|238.21441070383|238.21441070383|238.21441070383|238.21441070383|238.21441070383|238.21441070383|238.21441070383|238.21441070383|238.21441070383|238.21441070383|238.21441070383|238.21441070383|238.21441070383|238.21441070383|238.21441070383|238.21441070383|238.21441070383|238.21441070383|238.21441070383||238.21441070383|238.21441070383|238.21441070383|238.21441070383|238.21441070383|238.21441070383|238.21441070383|238.21441070383|238.21441070383|238.21441070383|238.21441070383|238.21441070383|238.21441070383|238.21441070383|238.21441070383|238.21441070383|238.21441070383|238.21441070383|236.67323930336|233.40676459438|233.40676459438|233.40676459438|233.40676459438|233.40676459438|231.32806946577|230.13860108047|230.13860108047|230.13860108047|230.13860108047||230.13860108047|228.02051318798|228.02051318798|228.02051318798|228.02051318798|228.02051318798|228.02051318798|223.26556824217|218.08749663401|218.08749663401|216.98554703448|216.43393555453|215.59438155283|215.36513184277|215.36513184277|215.36513184277|208.94570041991|207.75045933404|207.75045933404|207.75045933404|207.75045933404|207.75045933404|207.75045933404|207.75045933404|207.75045933404|207.75045933404|207.75045933404|207.75045933404|207.75045933404|205.6832406697||205.6832406697|205.6832406697|205.6832406697|205.6832406697|205.6832406697|205.6832406697|205.6832406697|205.6832406697|205.6832406697|205.6832406697|205.6832406697|205.6832406697|205.6832406697|205.6832406697|205.6832406697|205.6832406697|205.6832406697|205.6832406697|205.6832406697|205.6832406697|205.6832406697|205.6832406697|205.68256872206|205.68256872206|205.68256872206|205.68256872206|205.68256872206|205.68256872206|205.68256872206|204.85125541722|204.85125541722
08985|985736|/equities/brookfield-business-partners|TSX|28.413432515433|28.413432515433|28.408257604496|28.248620590519|27.918467187165|27.269963634543|27.088292321157|26.915880636585|26.858756123|26.398617702517|26.272353655534|25.99983703476|25.72704084032|25.520045361179|25.34005057509|24.959696495873|24.959696495873|24.959696495873|24.959696495873|24.959696495873|24.959696495873|24.959696495873|24.959696495873|24.959696495873|24.959696495873|24.959696495873|24.959696495873|24.959696495873|24.959696495873||24.959696495873|24.959696495873|24.959696495873|||24.277997348421|23.866663771331|23.762424069495|23.762424069495|23.350092088552|23.350092088552|22.838990806839|21.372768109928|21.043796650027|21.043796650027|21.043796650027|20.893575546004|20.893575546004|20.563417404733|20.443241298025|20.259157273311|19.833507958539|19.115564389899|18.858960412028|18.796899841576|18.796899841576|18.796899841576|18.796899841576|18.796899841576|18.796899841576|18.796899841576|18.796899841576|18.796899841576|17.762668024996|17.23278846921|17.23278846921|17.23278846921|16.751986293676|16.746094691757|16.746094691757|16.368994381697|-20.460335816229|-20.460335816229|-20.460335816229|-20.460335816229|-20.460335816229|-20.944261433112|-21.610847236302|-21.918163460257|-22.414625452362|-22.500018643801|-22.500018643801|-22.500018643801|-22.500018643801|-22.500018643801|-22.500018643801|-22.500018643801|-22.500018643801|-22.500018643801||-22.500018643801|-22.500018643801|-22.500018643801|-22.500018643801|-22.765576520964|-23.00398344587|-23.00398344587|-23.085658315655|-23.085658315655|20.487697710261|20.487697710261|20.487697710261|20.487697710261|20.487697710261|20.487697710261|20.303552218792|-22.390259253584|-22.390259253584|-22.390259253584|-22.390259253584|-22.390259253584|-22.390259253584|-22.390259253584|-22.390259253584||-22.390259253584|-22.390259253584|-22.390259253584|-22.390259253584|-22.390259253584|-22.390259253584|-22.390259253584|-22.390259253584|-22.556955111913|-23.160505256048|-23.387783113444|-23.788093001008|-24.219547808568|-24.497830987418|-24.934630118912|-24.934630118912|-24.934630118912|-24.934630118912|-24.934630118912||-24.934630118912|-24.934630118912|-24.934630118912|-24.934630118912|-24.934630118912|-25.371255145145|-25.555282418014|22.89235792974|22.89235792974|22.89235792974|22.89235792974|22.89235792974|22.686509035466|-24.76698668593|-24.76698668593|-24.76698668593|-24.76698668593|-24.76698668593|-24.76698668593|-24.76698668593|-24.76698668593|-24.76698668593|-24.76698668593|-24.76698668593||-24.868319120604|-24.972576766763|-25.011196195586|-25.279626271734|-25.279626271734|-25.325695247131|-26.175216907348|24.247408211564|24.247408211564|24.247408211564|24.247408211564|24.067972633985|24.067972633985|24.001634780728|23.908483708527|23.733871685825|23.697847976909|23.697847976909|23.697847976909|23.697847976909|23.697847976909|23.697847976909|23.697847976909|23.697847976909|23.697847976909|23.697847976909|23.697847976909|23.697847976909|23.697847976909||23.697847976909|23.697847976909|22.687054252874|-25.110821561814|-25.110821561814|-25.110821561814|-25.110821561814|-25.110821561814|-25.110821561814|-25.110821561814|-25.110821561814|-25.110821561814|-25.558909862876|-25.558909862876|-25.558909862876|-25.558909862876|-25.77767665479|-25.969937792594|22.661750547834|22.661750547834|22.661750547834|22.661750547834|22.661750547834|22.661750547834|22.661750547834|22.661750547834|22.661750547834|22.661750547834|22.661750547834|22.548124645916||22.548124645916|22.548124645916|22.548124645916|22.548124645916|22.548124645916|-24.772564226319|-24.772564226319|-24.772564226319|-24.772564226319|-24.772564226319|-24.982707900342|-24.982707900342|-24.982707900342|-25.027169897891|-25.027169897891|-25.132411324025|-25.576568112374|-26.108787707342|-26.108787707342|-26.539068171515|-26.539068171515|-26.539068171515|-26.539068171515|-26.539068171515|-26.539068171515|-26.539068171515|-26.539068171515|-26.539068171515|-26.539068171515|-26.539068171515|-27.234520008314
08986|42747|/equities/brookfield-infrastructure-partners|TSX|38.861922911597|38.861922911597|38.861922911597|38.861922911597|38.861922911597|38.861922911597|38.861922911597|38.861922911597|38.686106386245|38.686106386245|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452|38.592909802452||38.592909802452|38.592909802452|38.592909802452|||38.293789110201|37.309764024965|36.953628033788|36.902918782931|36.878973684495|36.878973684495|36.878973684495|35.001080947657|34.80944744912|34.80944744912|34.80944744912|34.237638810441|34.237638810441|34.237638810441|34.237638810441|34.237638810441|34.237638810441|34.237638810441|34.237638810441|34.237638810441|34.237638810441|34.237638810441|34.237638810441|34.237638810441|34.237638810441|34.237638810441|34.12570884842|33.19800915341|32.758921089721|32.758921089721|32.758921089721|32.758921089721|32.758921089721|32.758921089721|32.758921089721|32.758921089721|31.500467979194|28.712186401951|-34.130449226036|-34.130449226036|-34.41105453453|-35.097282960255|-35.535314747845|-35.87146144129|-36.588290905701|-36.632544225837|-37.773936477398|-39.203817172287|-39.400353956486|-39.580392996763|-40.724474724974|-40.724474724974|-40.724474724974|-40.724474724974||-40.724474724974|-40.724474724974|-40.724474724974|-40.724474724974|-42.578862094047|-43.220571328537|-43.220571328537|-43.760080762855|-44.191781940109|-44.191781940109|-44.191781940109|-44.56309100218|-45.186483194259|-45.186483194259|-45.186483194259|-45.186483194259|-45.186483194259|-45.186483194259|-45.186483194259|-45.186483194259|-45.186483194259|-45.186483194259|-45.186483194259|-45.616762191822||-45.616762191822|-45.616762191822|-45.616762191822|-45.616762191822|-45.616762191822|-45.616762191822|-45.616762191822|-45.616762191822|-45.616762191822|-45.942514453519|-46.03218019228|-46.03218019228|-46.152421291457|-46.622088590348|-46.622088590348|-46.622088590348|-46.622088590348|-46.622088590348|-46.622088590348||-46.622088590348|-46.622088590348|-48.043155209979|-48.913905748822|-48.913905748822|-48.913905748822|-48.913905748822|-48.913905748822|-48.913905748822|-48.913905748822|-48.913905748822|-48.913905748822|-48.913905748822|-48.913905748822|-48.913905748822|-48.913905748822|-48.913905748822|-48.913905748822|-48.913905748822|-48.913905748822|-48.913905748822|-48.913905748822|-48.913905748822|-48.913905748822||-48.913905748822|-48.913905748822|-48.913905748822|-48.913905748822|-48.913905748822|-49.442116879862|-49.588103731857|-49.588103731857|-49.588103731857|-49.628447912784|-50.535498087772|47.357668411583|47.357668411583|47.357668411583|47.357668411583|47.357668411583|47.357668411583|47.357668411583|47.357668411583|47.357668411583|47.357668411583|47.357668411583|47.357668411583|47.357668411583|47.357668411583|47.357668411583|47.357668411583|47.357668411583|47.357668411583||47.357668411583|46.78963164472|46.480702921013|46.461891541062|46.141545597246|45.393383785013|45.311608855857|45.311608855857|45.311608855857|45.311608855857|45.311608855857|45.311608855857|45.311608855857|45.311608855857|45.311608855857|45.311608855857|45.311608855857|45.311608855857|45.311608855857|45.311608855857|45.144562792926|45.134674659848|45.134674659848|45.134674659848|45.107499035641|45.107499035641|44.35611015828|43.743960728267|43.743960728267|-46.478734460182||-46.478734460182|-46.478734460182|-46.478734460182|-46.478734460182|-46.478734460182|-46.478734460182|-46.478734460182|-46.478734460182|-46.478734460182|-46.478734460182|-46.752990004227|-46.752990004227|-46.752990004227|-46.752990004227|-46.752990004227|-46.752990004227|-46.752990004227|-47.431775889776|-47.431775889776|-47.818641064324|44.936517303171|44.936517303171|44.936517303171|44.936517303171|44.936517303171|44.936517303171|44.936517303171|44.936517303171|44.936517303171|44.936517303171|44.936517303171
08987|1177000|/equities/brookfield-property-preferred-lp?cid=1177000|TSX|16.948102212522|16.948102212522|16.948102212522|16.948102212522|16.948102212522||16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|16.62721335567|-17.537637190601|-17.537637190601|-17.839596912354|-17.862329983148|-17.91203395463|-18.003370619891||-18.192634212836|-18.314435647981|-18.314435647981|||-18.314435647981|-18.402705906781|-18.639118246405|-18.718641463128|-18.718641463128|-18.718641463128|-18.718641463128|-18.718641463128|-18.718641463128|-18.718641463128|-18.718641463128|-18.718641463128|-18.718641463128|-18.718641463128|17.393446247424|17.393446247424|17.393446247424|17.393446247424|17.393446247424|17.393446247424|17.393446247424|17.393446247424||17.393446247424||17.393446247424|17.393446247424|17.393446247424|17.393446247424|17.393446247424|17.393446247424|17.393446247424|17.393446247424|17.393446247424|17.393446247424|17.393446247424|15.913008478934|-17.858237024904|-17.858237024904|-17.858237024904|-17.898597236872|-17.937767898977|-17.937767898977|-17.937767898977|-17.937767898977|-18.048075901071|-18.622861476519|-18.773735359618|-18.813595060186|-18.938439320278|-19.039378005875|-19.050052519706|-19.050052519706|-19.050052519706||-19.173390993439|-19.357658661734|-19.357658661734|-19.357658661734|-19.357658661734|-19.357658661734|-19.357658661734|-19.357658661734|-19.357658661734|-19.634620760692|-19.834329135151|-19.834329135151|-19.834329135151|-19.960365197096|-20.133739044307|-20.170143331681|-20.170143331681|-20.170143331681|-20.295158613163|-20.57406567251|-20.751439255394|-20.751439255394|-21.010487099397|19.955818151853||19.955818151853|19.853131161158|19.842923440342|-20.424328125382|-20.424328125382|-20.424328125382|-20.424328125382|-20.471701054986|-20.471701054986|-20.65744591335|-20.864940225852|-21.271044691153|20.403704845035|20.403704845035|20.403704845035|20.403704845035|20.403704845035|20.403704845035|20.403704845035||20.403704845035|20.403704845035|20.403704845035||20.403704845035|20.285783779979|20.228092419174|20.222341692533|20.222341692533|20.222341692533|20.020379768573|20.018200806735|19.935721899208|19.935721899208|19.935721899208|19.935721899208|19.935721899208|19.935721899208|19.935721899208|19.935721899208|19.935721899208|19.935721899208|19.885802190763|19.738668460827||19.172409926499||-20.518197124525|-20.518197124525|-20.518197124525|-20.518197124525|-20.518197124525|-20.518197124525|-20.518197124525|-20.518197124525|-20.786168814348|-20.786168814348|-20.976855225747|-21.183171532094|-21.247969280282|-21.439964968407|-21.469093024539|20.145192082301|20.145192082301|20.145192082301|20.145192082301|20.145192082301|20.145192082301|20.145192082301|20.145192082301|20.145192082301|20.145192082301|20.145192082301|20.145192082301||20.145192082301|19.23965796671|18.816812688378|18.816812688378|-19.972800765635|-19.972800765635|-19.972800765635|-19.972800765635|-19.972800765635|-20.186975120764|-20.186975120764|-20.424972453891|-20.799414757423|-21.027217486747|-21.027217486747|-21.027217486747|-21.027217486747|-21.11040148117|-21.11040148117|-21.11040148117|-21.11040148117|-21.311000870089|-21.519444516876|-21.826050603366|-21.926166997989|-21.995740663829|-22.3449900865|-22.3449900865|-22.3449900865|-22.3449900865||-22.3449900865|-22.365544875401|-22.555605128891|-22.686795891865|-22.686795891865|-22.686795891865|-22.686795891865|-22.686795891865|-22.940884472644|-22.966955936092|-22.966955936092|-22.966955936092|-22.966955936092|-22.966955936092|-22.966955936092|-22.966955936092|-22.966955936092|-22.966955936092|-22.966955936092|-23.301062358902|-24.35340262948|-25.233780453586|24.058875549004|24.058875549004|24.058875549004|24.058875549004|24.058875549004|24.058875549004|24.058875549004|-25.320273088431|-25.320273088431
08988|977801|/equities/brookfield-renewable-energy-pref-g|TSX|-22.728291792258|-22.774768293549|-23.03752034312|22.410506344381|22.410506344381|22.410506344381|22.410506344381|22.410506344381||22.410506344381|22.410506344381|22.410506344381|22.410506344381|22.107784271839|21.927539084358|21.873567172533|21.873567172533|21.843408554402|21.707908597289|21.707908597289|21.707908597289|21.707908597289|21.684342453544|21.670935389802|21.29603973738|21.20671088289|21.092456998546|20.82272502488|20.82272502488||20.535249620743|20.345833043332|20.20703604936||||20.091217338296|20.091217338296|20.069590335094|20.069590335094|19.764544545504|19.661160640024|19.419567740991|19.419567740991|19.419567740991|19.419567740991|19.307438268369|19.307438268369|19.307438268369|19.307438268369|19.145684066859|19.145684066859|19.145684066859|19.145684066859|19.145684066859|19.081316117277|18.940262240737|18.940262240737|18.940262240737|18.940262240737|18.940262240737|18.940262240737|18.940262240737|18.940262240737|18.940262240737|18.940262240737|18.940262240737|18.727512698007|18.448903141897|18.117115085302|17.62300756556|-18.471262615651|-18.471262615651|-18.569180243248|-18.641867788891|-18.850963866556|-18.993293854753|-19.536992281852|-20.111658010414|-20.311842822953|-20.452046818119|-20.535051816682|-20.713946971606|-20.73036569395|-20.73036569395|-20.843183557616|-20.847426459112|-20.922696692985|-21.314967515922||-21.314967515922||-21.314967515922|20.670472123917|20.670472123917|20.656870719072|20.656870719072|20.656870719072|20.656870719072|20.656870719072|20.579855888283|20.553728281564|20.448031517209|20.181701020334|-20.779419199493|-20.779419199493|-20.779419199493|-20.779419199493|-20.779419199493|-20.779419199493|-20.779419199493||-20.779419199493|-20.779419199493||-20.779419199493|-20.779419199493|-20.779419199493|-20.792687698499|-21.018541437935|-21.073934880176|-21.326595031861|-21.560105018752|-21.626784091677|-21.701425611405|-21.775473660262|-21.842251046243|20.871389688132|20.871389688132|20.871389688132|20.871389688132|20.871389688132|20.871389688132|20.871389688132||20.871389688132|20.871389688132|20.871389688132|20.871389688132|20.871389688132|20.871389688132|20.871389688132|20.871389688132|20.871389688132|20.871389688132|20.871389688132|20.871389688132|||20.871389688132|20.871389688132|20.871389688132|20.871389688132|20.871389688132|-21.760478573455|-21.760478573455|-21.760478573455|-21.760478573455|-21.760478573455||-21.760478573455||-21.760478573455|-21.851643435838||-21.867381697101|-21.994312742465|-22.039792355689|-22.230072746953|-22.230072746953|-22.230072746953|-22.230072746953|-22.230072746953|-22.230072746953|-22.230072746953|-22.230072746953|-22.230072746953|-22.230072746953|-22.230072746953|-22.230072746953|-22.230072746953|-22.322303094555|-22.485312602757|-22.485312602757|-22.490976983435|-22.490976983435|-22.490976983435|-22.490976983435|-22.490976983435||-22.490976983435|-22.490976983435|-22.622196071818|-22.650773544526||21.974512733391|21.974512733391|21.974512733391|21.974512733391|21.974512733391|21.974512733391|21.974512733391|21.974512733391|21.974512733391|21.974512733391|21.974512733391|21.974512733391|21.974512733391|21.974512733391|21.974512733391|21.974512733391|21.956374455591|21.956374455591|21.623425061197|21.623425061197|-22.564796390142|-22.564796390142|-22.564796390142|-22.564796390142|-22.564796390142||-22.564796390142|-22.564796390142|-22.564796390142|-22.564796390142|-22.564796390142|-22.564796390142|-22.564796390142|-22.564796390142|-22.564796390142|-22.564796390142|-22.564796390142|-22.564796390142|-22.564796390142|-22.564796390142|-22.720955347118|-22.720955347118|-22.720955347118|-22.78710521187|-22.78710521187|-22.942339192116|-22.992600081457|-23.136776842556|-23.146974578921|-23.374972148542|-23.494336162727|-23.494336162727|-23.494336162727|-23.494336162727|-23.787596423009|-24.04844041067|-24.225489035775
08989|24482|/equities/canadian-apartment-properties-reit|TSX|46.150833709132|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-49.524911612598|-50.29156867037|-50.751459624185|-50.751459624185|-50.751459624185|-50.828012177032|-50.931678874274|-51.739643846375||-52.099049659153|-52.410055473535|-52.659143598836|||-52.659143598836|-52.859048375335|-53.237273014084|-54.484749463417|-54.779166596043|-55.918519542072|50.502757234205|48.64417517939|47.851305466656|47.622005336555|47.286116353971|47.0362399864|46.586932267061|45.244368753291|44.657076740107|43.883419566508|43.539077287643|43.225086112518|42.864576083576|42.864576083576|42.864576083576|42.864576083576|42.864576083576|42.864576083576|42.864576083576|42.864576083576|42.864576083576|42.864576083576|42.403999237392|42.403999237392|42.403999237392|42.403999237392|42.403999237392|42.403999237392|42.403999237392|42.277221578331|40.40246697926|-43.658310554358|-43.658310554358|-43.726742624172|-43.726742624172|-44.164157945722|-44.581841873692|-44.635937398856|-44.644931045048|-45.78881222989|43.240491374376|43.240491374376|43.240491374376|43.240491374376|43.240491374376|43.240491374376|43.240491374376|-46.141475701462||-46.141475701462|-46.141475701462|-46.141475701462|-46.141475701462|-47.14386222112|-47.451620399067|-47.451620399067|-47.727913232986|-48.438236179554|-49.041372659696|-49.926524244959|-50.167693889585|-50.167693889585|-50.167693889585|-50.167693889585|-50.167693889585|-50.167693889585|-50.167693889585|-50.167693889585|-50.167693889585|-50.167693889585|-50.167693889585|-50.167693889585|-50.167693889585||-50.167693889585|-50.167693889585|-50.167693889585|-50.167693889585|-50.167693889585|-50.167693889585|-50.167693889585|-50.167693889585|-50.167693889585|-50.696326772865|-50.828696931398|-51.134193530539|-51.134193530539|-51.437523188977|-51.437523188977|-51.693358437649|-51.804764261501|-51.804764261501|-52.061404217897||-52.348833118469|-52.348833118469|-52.627590005697|50.391508405191|50.391508405191|50.391508405191|50.391508405191|50.391508405191|50.391508405191|50.135010525896|50.079959096551|50.079959096551|50.079959096551|50.079959096551|50.079959096551|50.046621311638|49.642914018071|49.145458867193|48.476500916057|48.476500916057|48.476500916057|48.476500916057|48.476500916057|48.306667353901||47.81657327788|-49.821634786282|-49.821634786282|-49.821634786282|-49.821634786282|-49.821634786282|-50.105149075891|-50.525723348619|-50.841913526324|-51.136571373176|48.719077597392|48.719077597392|48.719077597392|48.719077597392|48.719077597392|48.719077597392|48.719077597392|48.719077597392|48.357309034944|48.239232464499|47.854701593923|47.791602707739|47.791602707739|47.791602707739|47.791602707739|47.791602707739|47.791602707739|47.791602707739|47.791602707739||47.791602707739|47.791602707739|47.791602707739|47.791602707739|47.791602707739|47.732151298286|47.732151298286|47.732151298286|47.732151298286|47.732151298286|47.55818948927|47.55818948927|47.55818948927|47.55818948927|47.55818948927|47.470766811266|46.82029827954|46.782551753539|46.363390379502|-48.234572679594|-48.234572679594|-48.234572679594|-48.234572679594|-48.234572679594|-48.234572679594|-48.234572679594|-48.234572679594|-48.234572679594|-48.234572679594|-48.234572679594||-48.234572679594|-48.234572679594|-48.234572679594|-48.234572679594|-48.234572679594|-48.234572679594|-48.234572679594|-48.234572679594|-48.234572679594|-48.234572679594|-48.234572679594|-48.234572679594|-48.977859372116|-49.136308162566|-49.136308162566|-49.334978118288|-49.334978118288|-49.334978118288|-49.334978118288|-49.334978118288|-50.168309333973|47.607673196659|47.607673196659|47.607673196659|47.607673196659|47.607673196659|47.607673196659|47.607673196659|47.607673196659|47.607673196659|47.607673196659
08990|1055219|/equities/canadian-national-railway?cid=1055219|TSX|166.57766912167|166.57766912167|166.57766912167|164.85574804616|163.79305952205|162.52173019133|162.38485392915|162.38485392915|162.38485392915|162.38485392915|162.38485392915|162.38485392915|162.38485392915|162.38485392915|162.38485392915|162.38485392915|162.38485392915|162.38485392915|162.38485392915|162.38485392915|162.06169880192|162.06169880192|162.06169880192|162.06169880192|162.06169880192|162.06169880192|161.5541117805|161.18401624293|160.05557401016||159.77397237701|159.63126926563|159.63126926563|||158.89196883464|157.88329348326|157.601996896|156.18666277697|156.01016728806|156.01016728806|156.01016728806|154.64810592068|154.64810592068|154.37858091034|154.37858091034|154.11286974657|153.28540516682|152.79546208721|152.70438984082|151.5780027476|151.5780027476|151.5780027476|151.5780027476|151.5780027476|151.5780027476|151.5780027476|151.5780027476|151.5780027476|151.5780027476|151.45889007681|150.19654117286|150.13837809761|149.90320242996|147.76077990129|146.48364633536|146.39183038049|145.1398043453|-152.0730800545|-152.0730800545|-152.0730800545|-152.0730800545|-152.0730800545|-152.0730800545|-152.0730800545|-152.0730800545|-152.0730800545|-152.0730800545|-152.0730800545|-152.0730800545|-152.0730800545|-152.0730800545|-153.69730842509|-153.77034674862|-153.77034674862|-153.77034674862|-153.77034674862|-153.77034674862|-153.77034674862||-153.77034674862|-154.03038778547|-154.07449885066|-154.07449885066|-155.13610427309|-155.70054401507|-155.70054401507|-155.70054401507|-155.70054401507|-155.70054401507|-155.70054401507|-158.4289288427|149.37293183471|149.37293183471|149.37293183471|149.16603021782|146.71559238612|-153.85292972874|-153.85292972874|-153.85292972874|-153.85292972874|-155.06103944063|-157.13865374723|151.14906399759||151.14906399759|151.14906399759|151.14906399759|151.14906399759|151.14906399759|151.14906399759|151.14906399759|151.14906399759|151.14906399759|151.14906399759|151.14906399759|151.14906399759|151.14906399759|151.14906399759|151.14906399759|151.14906399759|151.14906399759|151.14906399759|151.14906399759||151.14906399759|151.14906399759|151.14906399759|151.14906399759|150.65785146326|150.40261592434|-159.84365452513|-159.84365452513|-159.84365452513|-159.84365452513|-159.84365452513|-159.84365452513|-159.84365452513|-159.84365452513|-159.84365452513|-159.84365452513|-159.84365452513|-159.84365452513|-159.84365452513|-160.94738927136|-161.90821335327|154.31854240051|154.31854240051|154.31854240051||153.26615642564|-159.57509310577|-159.57509310577|-159.57509310577|-159.57509310577|-159.57509310577|-159.57509310577|-159.57509310577|-159.57509310577|-159.57509310577|-159.57509310577|-159.57509310577|-159.57509310577|-159.57509310577|-159.57509310577|-161.34959597363|-161.34959597363|-161.34959597363|-161.34959597363|-161.34959597363|-161.34959597363|-161.34959597363|-161.34959597363|-162.44581740916|-162.44581740916|-162.44581740916|-162.44581740916|-162.44581740916|-165.13202056422||-167.13940523306|-167.13940523306|-167.82490304487|-168.64769797841|-168.64769797841|-168.64769797841|-168.64769797841|-168.64769797841|-168.64769797841|-168.64769797841|-168.64769797841|-168.64769797841|-168.64769797841|-168.64769797841|-168.64769797841|-168.64769797841|-168.64769797841|-168.64769797841|161.01007061781|161.01007061781|159.42062950997|158.50070403316|157.65799780133|157.36556148797|157.0550628268|155.22173983116|-162.99760140286|-162.99760140286|-162.99760140286|-162.99760140286||-162.99760140286|-162.99760140286|-162.99760140286|-162.99760140286|-162.99760140286|-162.99760140286|-162.99760140286|-162.99760140286|-162.99760140286|-162.99760140286|-162.99760140286|-162.99760140286|-162.99760140286|-162.99760140286|-162.99760140286|-162.99760140286|-162.99760140286|-162.99760140286|-162.99760140286|-162.99760140286|-162.99760140286|-162.99760140286|-162.99760140286|-162.99760140286|-162.99760140286|-162.99760140286|-162.99760140286|-162.99760140286|-162.99760140286|-162.99760140286|-163.55010571862
08991|24501|/equities/canadian-pacific?cid=24501|TSX|110.07795086837|109.63161490732|109.04512514862|108.02124950392|106.77583113757|105.87148275472|104.62664614891|103.33626864988|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|101.52245079355|100.78212427793|100.78212427793||100.78212427793|100.78212427793|100.78212427793|||100.78212427793|99.239029298205|98.809753402493|98.069169769045|97.365678030763|97.365678030763|97.365678030763|95.700603939125|95.700603939125|95.700603939125|95.700603939125|95.700603939125|95.700603939125|95.700603939125|95.700603939125|93.689000952055|-100.67641979277|-100.67641979277|-100.67641979277|-101.47213613789|-102.25960943778|-102.25960943778|-102.46762363204|-102.48020545107|-102.48020545107|-102.48020545107|-102.48020545107|-102.48020545107|-102.48020545107|-102.48020545107|96.678312326412|96.678312326412|96.678312326412|95.985351166174|95.962052222805|95.634502910593|-101.19156300945|-101.19156300945|-101.19156300945|-101.19156300945|-101.19156300945|-101.19156300945|-101.19156300945|-101.19156300945|-101.83562127664|-102.23624294681|-103.12055206792|-103.12055206792|-104.02450095831|-104.41932456506|-104.41932456506|-104.84687846988|-104.84687846988|-105.09460298331||-105.09460298331|-105.85782744407|-105.85782744407|-105.85782744407|-106.27258350583|-106.28148630481|-106.28148630481|-106.28148630481|-107.5527667825|-108.44798352009|-108.44798352009|-109.94831420853|-109.95494830807|-109.95494830807|-109.95494830807|-109.95494830807|-109.95494830807|-109.95494830807|-109.95494830807|-109.95494830807|-109.95494830807|105.42370705727|105.42370705727|105.42370705727||105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727||105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.42370705727|105.25134431128|105.14038044881|103.92764660463|102.84961145836|-108.1400669459|-108.1400669459|-108.1400669459|-108.1400669459|-108.1400669459|-108.1400669459|-108.1400669459|-108.1400669459|-108.1400669459|-108.1400669459|-108.1400669459|-108.1400669459|-108.1400669459|-108.1400669459||-108.1400669459|-108.1400669459|-108.1400669459|-108.1400669459|-108.1400669459|-108.1400669459|-108.1400669459|-108.1400669459|-108.1400669459|-108.1400669459|-108.1400669459|-108.1400669459|-108.1400669459|-108.1400669459|-108.1400669459|-109.30128425915|-109.30128425915|-109.30128425915|-109.30128425915|-109.30128425915|-109.30128425915|-109.30128425915|-109.79697910237|-111.04668390646|-111.04668390646|-111.04668390646|-111.04668390646|-111.66686759938|106.3385567372||106.3385567372|106.06133320665|106.06133320665|106.06133320665|105.65715410495|105.65715410495|105.65715410495|105.65715410495|105.65715410495|105.65715410495|105.65715410495|105.65715410495|105.65715410495|105.65715410495|105.65715410495|105.65715410495|105.65715410495|105.65715410495|105.65715410495|105.65715410495|105.33572898732|103.82247348214|102.22608688567|101.86231664258|100.52979504883|99.664214635559|99.452616491144|99.452616491144|99.452616491144|99.452616491144||99.452616491144|99.452616491144|99.452616491144|99.452616491144|99.452616491144|99.452616491144|99.452616491144|99.452616491144|99.452616491144|99.452616491144|99.452616491144|99.452616491144|99.452616491144|99.452616491144|99.452616491144|99.364522662949|-106.77898233222|-106.77898233222|-106.77898233222|-108.47368329903|101.24926562536|101.24926562536|101.24926562536|101.24926562536|101.24926562536|101.24926562536|101.24926562536|101.24926562536|101.24926562536|101.24926562536|101.24926562536
08992|42784|/equities/choice-properties-reit|TSX|13.63980750468|13.63980750468|13.63980750468|13.63980750468|13.63980750468|13.63980750468|13.63980750468|13.63980750468|13.63980750468|13.63980750468|13.63980750468|13.63980750468|13.63980750468|13.605341587096|13.578558403011|13.578558403011|13.578558403011|13.578558403011|13.578558403011|13.571615049569|13.571615049569|13.507628252471|13.469977277412|13.469977277412|13.469977277412|13.397752066336|13.342502562957|13.230990383308|13.230990383308||13.230544855507|13.161716728643|13.112463294616|||13.071082532182|13.071082532182|13.071082532182|13.071082532182|13.071082532182|13.071082532182|13.071082532182|12.7707390784|12.7707390784|12.7707390784|12.7707390784|12.7707390784|12.765820556082|12.686189922136|12.551877799345|12.5309748812|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.502656834359|12.010451680019|-12.663139022325|-12.663139022325|-12.663139022325|-12.688487808941|-12.83831982374|-12.905354815057|-13.047616726084|-13.051240556686|-13.052217560819|-13.052217560819|-13.052217560819|-13.052217560819|-13.052217560819|-13.052217560819|-13.052217560819|-13.052217560819|-13.052217560819||-13.052217560819|-13.052217560819|-13.052217560819|-13.052217560819|-13.208574645841|-13.296384567864|-13.296384567864|-13.296384567864|-13.400427600683|-13.584363748565|13.012916074289|13.012916074289|13.012916074289|13.012916074289|13.012916074289|13.012916074289|12.850139366889|-13.476164778547|-13.476164778547|-13.559072238953|-13.572857943675|-13.588006016772|-13.588006016772|-13.588006016772||-13.588006016772|-13.588006016772|-13.588006016772|-13.588006016772|-13.588006016772|-13.588006016772|-13.588006016772|-13.588006016772|-13.588006016772|-13.660561611433|-13.768957723268|-13.793564175111|-13.810626876069|-13.85236373181|-14.068736979639|13.48557078865|13.48557078865|13.48557078865|13.48557078865||13.48557078865|13.48557078865|13.48557078865|13.48557078865|13.48557078865|13.48557078865|13.48557078865|13.48557078865|13.382856448787|13.273729201045|-13.65032508135|-13.65032508135|-13.65032508135|-13.65032508135|-13.65032508135|-13.65032508135|-13.65032508135|-13.65032508135|-13.65032508135|-13.65032508135|-13.65032508135|-13.65032508135|-13.65032508135|-13.65032508135||-13.65032508135|-13.65032508135|-13.65032508135|-13.65032508135|-13.65032508135|-13.65032508135|-13.65032508135|-13.658694238134|-13.713549581576|-13.789499458791|-13.819412648826|-13.819412648826|-13.843791524734|-13.903657374742|-13.918508196277|-14.003868032879|-14.003868032879|-14.040269211715|-14.040269211715|-14.120299316982|-14.151572935791|-14.151572935791|-14.190636733076|-14.367373893549|-14.398239521689|-14.398239521689|-14.418599663517|-14.447333453254|-14.562037227503||-14.596707765649|-14.768286272763|-14.778651816843|-14.805739875127|-14.805739875127|-14.805739875127|-14.805739875127|-14.805739875127|-14.805739875127|14.204338745393|14.204338745393|14.204338745393|14.204338745393|14.204338745393|14.204338745393|14.204338745393|14.204338745393|14.204338745393|14.156096822585|14.156096822585|14.145156711782|14.145156711782|14.145156711782|14.145156711782|14.041285137827|-14.680226055422|-14.680226055422|-14.680226055422|-14.680226055422|-14.680226055422||-14.680226055422|-14.680226055422|-14.680226055422|-14.680226055422|-14.680226055422|-14.680226055422|-14.680226055422|-14.680226055422|-14.680226055422|-14.680226055422|-14.680226055422|-14.795250856919|-14.953705302044|-14.953705302044|-15.030718382346|-15.030718382346|-15.030718382346|-15.030718382346|-15.030718382346|-15.051353622528|-15.274788965839|-15.274788965839|-15.274788965839|-15.274788965839|-15.274788965839|-15.274788965839|-15.274788965839|-15.274788965839|-15.274788965839|-15.274788965839|-15.274788965839
08993|24822|/equities/crombie-reit|TSX|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.202582825986|13.092869270474|13.045654164452|13.045654164452|13.045654164452||13.045654164452|13.045654164452|13.045654164452|||13.045654164452|13.045654164452|13.045654164452|13.045654164452|13.045654164452|13.045654164452|13.045654164452|12.567033407106|12.567033407106|12.567033407106|12.567033407106|12.567033407106|12.567033407106|12.534629752952|12.534629752952|12.534629752952|12.534629752952|12.534629752952|12.534629752952|12.534629752952|12.534629752952|12.534629752952|12.534629752952|12.534629752952|12.534629752952|12.534629752952|12.534629752952|12.534629752952|12.51874881041|12.51874881041|12.51874881041|12.51874881041|12.51874881041|12.51874881041|12.51874881041|12.51874881041|12.104165132972|-12.800604452832|-12.800604452832|-12.800604452832|-12.800604452832|-12.800604452832|-12.800604452832|-12.800604452832|-12.800604452832|-12.800604452832|-12.800604452832|-12.800604452832|-12.800604452832|-12.800604452832|-12.800604452832|-12.800604452832|-12.800604452832|-12.800604452832||-12.800604452832|-12.800604452832|-12.800604452832|-12.800604452832|-13.169560342082|-13.327914026354|-13.327914026354|-13.452404369882|-13.542671854817|-13.839635353975|12.981101634281|12.981101634281|12.981101634281|12.981101634281|12.981101634281|12.980112581537|12.861325980685|12.861325980685|12.861325980685|12.861325980685|12.861325980685|12.861325980685|12.848925090176|12.848925090176||12.848925090176|12.848925090176|12.848925090176|12.749917004221|-13.446654054114|-13.446654054114|-13.446654054114|-13.446654054114|-13.446654054114|-13.614615728004|-13.751239301478|-13.79471058505|-13.810233695167|-13.9091488596|-14.198498910908|13.526472673539|13.526472673539|13.526472673539|13.526472673539||13.526472673539|13.526472673539|13.526472673539|13.526472673539|13.526472673539|13.526472673539|13.526472673539|13.526472673539|13.328858651192|13.241509955758|13.121739997828|13.121739997828|13.070267189834|12.984831851249|12.984831851249|12.984831851249|12.984831851249|12.984831851249|12.984831851249|12.984831851249|12.984831851249|12.971396973993|12.971396973993|-14.046643306164||-14.046643306164|-14.046643306164|-14.046643306164|-14.046643306164|-14.046643306164|-14.046643306164|-14.302381569973|-14.605979926974|-14.758310962154|-14.86367842934|-15.0429760326|-15.096369604076|-15.096369604076|-15.096369604076|-15.096369604076|-15.096369604076|-15.096369604076|-15.096369604076|-15.096369604076|-15.096369604076|-15.096369604076|-15.096369604076|-15.261521343617|-15.518357228602|-15.672896490455|-15.700675217164|-15.700675217164|-15.749639210715|14.885078902341||14.885078902341|14.885078902341|14.885078902341|14.885078902341|14.885078902341|14.885078902341|14.885078902341|14.885078902341|14.885078902341|14.885078902341|14.885078902341|14.885078902341|14.885078902341|14.885078902341|14.885078902341|14.885078902341|14.885078902341|14.885078902341|14.885078902341|14.885078902341|14.83022768144|14.83022768144|14.83022768144|14.83022768144|14.792475140141|14.770527905939|14.739475906688|14.712750528475|14.446945082501|14.302161043833||-15.283832504814|-15.283832504814|-15.283832504814|-15.283832504814|-15.283832504814|-15.283832504814|-15.283832504814|-15.283832504814|-15.283832504814|-15.283832504814|-15.342035879101|-15.526150612264|-15.820723220407|-15.826914439266|-16.023238378173|-16.046931537661|-16.211034651899|-16.213252357376|-16.213252357376|-16.353058342285|-16.600620221371|-16.7317217846|-16.7317217846|-16.7317217846|-16.7317217846|-16.7317217846|-16.7317217846|-16.7317217846|-16.7317217846|-16.7317217846|-16.7317217846
08994|24527|/equities/eldorado-gold-corp.|TSX|-17.607546040685|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.629486870014|-17.775540377524|-17.997759059863||-17.997759059863|-17.997759059863|-17.997759059863|||-17.997759059863|-17.997759059863|-17.997759059863|-17.997759059863|-17.997759059863|-17.997759059863|-17.997759059863|-17.997759059863|-17.997759059863|16.560161454279|16.560161454279|16.560161454279|16.560161454279|16.560161454279|16.560161454279|16.560161454279|16.331568036696|16.166741673837|15.834157962147|15.375453439624|14.941059182387|14.760621042496|14.540412394477|14.401569861254|14.046258742526|14.046258742526|13.743462691751|13.743462691751|13.743462691751|13.743462691751|13.743462691751|13.743462691751|13.743462691751|13.743462691751|13.743462691751|13.743462691751|13.606624693834|13.601975158363|13.601975158363|13.527194185952|13.107077500102|13.107077500102|13.107077500102|12.944674469967|12.944674469967|12.944674469967|12.637807983845|12.637807983845|12.227008866701|12.114208591614|12.114208591614|11.763009164768|11.650010795546|-12.850091856219||-12.850091856219|-12.850091856219|-12.850091856219|-12.850091856219|-12.850091856219|-13.068446775397|-13.068446775397|-13.229662890921|-13.644347980828|12.576791105655|12.576791105655|12.576791105655|12.576791105655|12.547823334168|12.516470591702|12.48885601591|12.341318378054|12.341318378054|12.341318378054|12.228692272398|12.228692272398|12.228692272398|12.228692272398|12.135422710397||12.135422710397|11.969195064471|11.969195064471|11.658550033487|-12.60720542361|-12.60720542361|-12.60720542361|-12.60720542361|-12.60720542361|-12.60720542361|-12.690783801892|-12.882695970244|-12.882695970244|-13.016884920008|-13.233760750964|-13.30251175902|-13.409457175176|-13.428285881591|-13.465873555687||-13.655090720009|-13.655090720009|-13.945934355868|-14.157149010911|-14.214875781995|-14.214875781995|-14.948750271247|13.877326086137|13.877326086137|13.877326086137|13.877326086137|13.877326086137|13.877326086137|13.877326086137|13.482584506243|13.406205157406|13.326339805531|12.922599726703|-13.93000936285|-13.93000936285|-13.93000936285|-13.93000936285|-13.93000936285|-13.93000936285||-13.93000936285|-13.93000936285|-13.93000936285|-13.93000936285|-13.954988893213|-13.954988893213|-13.954988893213|-14.092209957642|-14.280233116726|-14.367450237209|-14.367450237209|-14.367450237209|-14.367450237209|-14.367450237209|-14.367450237209|-14.367450237209|-14.367450237209|-14.367450237209|-14.367450237209|-14.367450237209|-14.367450237209|-14.367450237209|-14.367450237209|-14.982654106297|-14.982654106297|-14.982654106297|-14.982654106297|-15.317905981941|-15.317905981941||-15.543229349899|-15.665810011545|14.560289826379|14.560289826379|14.560289826379|14.560289826379|14.560289826379|14.560289826379|14.560289826379|14.560289826379|14.560289826379|14.560289826379|14.218655019321|13.945413321849|13.945413321849|13.945413321849|13.945413321849|13.945413321849|13.945413321849|13.945413321849|13.945413321849|13.945413321849|13.945413321849|13.945413321849|13.945413321849|13.945413321849|13.945413321849|13.737681833237|13.549090720249|13.226180472427||13.226180472427|13.226180472427|13.084645181291|12.826550277729|12.667833417277|12.633148345264|12.446275932824|12.109750782158|12.107941672771|12.107941672771|12.107941672771|12.107941672771|12.107941672771|12.107941672771|11.890311202516|11.890311202516|11.890311202516|11.79534552838|11.766494891661|11.723069036528|11.723069036528|11.723069036528|11.723069036528|11.723069036528|11.671743327296|11.515270213194|11.50057769253|11.104253614767|-12.55992570298|-12.55992570298|-12.55992570298
08995|24534|/equities/first-capital-realty-inc|TSX|15.460160236023|15.230733426039|15.055815890569|14.769987834816|14.769987834816|14.769987834816|14.769987834816|14.769987834816|14.769987834816|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.731603357815|14.519559089368|14.485945774457|14.485945774457|14.485945774457||14.482161708829|14.39740180545|14.333224556766|||14.313466451137|14.313466451137|14.313466451137|14.313466451137|14.313466451137|14.313466451137|14.313466451137|13.856125586439|13.856125586439|13.856125586439|13.856125586439|13.856125586439|13.856125586439|13.708118124274|13.708118124274|13.404576111136|13.258969563972|13.258969563972|13.258969563972|13.258969563972|13.258969563972|13.258969563972|13.258969563972|13.258969563972|13.258969563972|13.258969563972|13.258969563972|13.258969563972|13.258969563972|13.258969563972|13.258969563972|13.258969563972|13.258969563972|13.258969563972|13.258969563972|13.258969563972|12.660522057758|12.524179687861|12.524179687861|12.524179687861|12.524179687861|12.524179687861|12.524179687861|12.524179687861|12.524179687861|12.524179687861|12.524179687861|12.524179687861|12.524179687861|12.491032451891|12.491032451891|12.491032451891|12.491032451891|-13.628710472303||-13.628710472303|-13.628710472303|-13.628710472303|-13.628710472303|-13.961900459084|-14.07228432265|-14.07228432265|-14.175315174428|-14.454795026081|13.569099373318|13.569099373318|13.569099373318|13.569099373318|13.569099373318|13.569099373318|13.569099373318|13.511953757084|-14.5421816783|-14.5421816783|-14.672424311644|-14.744111892167|-14.744111892167|-14.744111892167|-14.744111892167||-14.744111892167|-14.744111892167|-14.744111892167|-14.744111892167|-14.744111892167|-14.744111892167|-14.744111892167|-14.744111892167|-14.744111892167|-14.899012694296|-14.912792030901|-14.930324148171|-15.16841636657|-15.330686159663|14.243106916363|14.243106916363|14.243106916363|14.243106916363|14.243106916363||14.243106916363|14.243106916363|14.243106916363|14.243106916363|14.243106916363|14.243106916363|14.243106916363|14.243106916363|14.152478162662|14.152478162662|13.919975590061|13.849669323191|13.849669323191|13.849669323191|13.849669323191|13.849669323191|13.849669323191|13.849669323191|13.849669323191|13.849669323191|13.849669323191|13.849669323191|13.849669323191|13.763798883474||13.601443744275|-14.523361496115|-14.523361496115|-14.523361496115|-14.523361496115|-14.658734484937|-14.92609402474|-15.457461896456|-15.457461896456|-15.544008419712|-15.544008419712|-15.544008419712|-15.544008419712|-15.544008419712|-15.544008419712|-15.544008419712|-15.544008419712|-15.544008419712|-15.544008419712|-15.544008419712|-15.544008419712|-15.544008419712|-15.544008419712|-15.558783843466|-15.558783843466|-15.558783843466|-15.564759972303|-15.61362197952|-15.69982891956||-15.69982891956|-15.69982891956|-15.69982891956|-15.69982891956|-15.69982891956|-15.69982891956|-15.69982891956|-15.750920570327|-15.777134299757|-16.024871535303|-16.076411824573|-16.076411824573|-16.076411824573|-16.076411824573|-16.076411824573|-16.076411824573|-16.076411824573|-16.076411824573|-16.076411824573|-16.076411824573|-16.076411824573|-16.076411824573|-16.076411824573|-16.076411824573|-16.076411824573|-16.076411824573|-16.076411824573|-16.076411824573|-16.076411824573|-16.076411824573||-16.076411824573|-16.076411824573|-16.076411824573|-16.076411824573|-16.076411824573|-16.076411824573|-16.076411824573|-16.076798939232|-16.076798939232|-16.076798939232|-16.077276838625|-16.238085734408|-16.499056577144|-16.499056577144|-16.59450726979|-16.706675269792|-16.98575012175|-17.082099390223|-17.082099390223|-17.343444029704|-17.67104855314|-17.909498116872|-17.998332338753|-18.297034719722|-18.480044386437|-18.480044386437|17.487473794258|17.487473794258|17.487473794258|17.487473794258|17.487473794258
08996|953907|/equities/new-firstservice-corp?cid=953907|TSX|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|219.12529836914|216.40255489637|214.88839616036|212.93321704042|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-221.82888382908|-222.66126133596||211.72283908463|211.72283908463|211.72283908463|||211.72283908463|211.72283908463|211.72283908463|211.72283908463|211.72283908463|211.72283908463|211.72283908463|211.72283908463|211.72283908463|211.72283908463|211.72283908463|211.13426347945|208.45030113033|205.78810856929|204.36691268024|204.36691268024|204.36691268024|204.36691268024|204.36691268024|204.36691268024|204.36691268024|204.13934647305|201.41483324615|200.88648243577|199.48609691892|199.06566955021|198.65961998228|197.02125049436|194.15972344968|-202.08022640373|-202.08022640373|-202.08022640373|-202.08022640373|-202.08022640373|-202.08022640373|-202.08022640373|-202.08022640373|-202.08022640373|-202.08022640373|-202.08022640373|-202.08022640373|-202.08022640373|-202.08022640373|-202.87320569189|-202.87320569189|-202.87320569189|-203.15078240668|-205.33844322717|-205.33844322717|-205.33844322717|-205.33844322717|-205.33844322717|-205.33844322717|-205.33844322717||-205.33844322717|-205.33844322717|-205.33844322717|-205.33844322717|-207.48493051039|-209.08510807986|-209.08510807986|-209.58845423587|-211.92438569475|199.85455871886|199.85455871886|199.85455871886|199.85455871886|199.85455871886|199.85455871886|199.85455871886|199.85455871886|198.0016751739|198.0016751739|197.55074283509|196.93838603415|196.93838603415|196.93838603415|196.64965935714||196.64965935714|196.64965935714|196.27405761091|-204.68113662674|-204.68113662674|-204.68113662674|-204.68113662674|-204.68113662674|-204.68113662674|-206.4437572898|-207.30806779216|-209.23896502732|201.35524395488|201.35524395488|201.35524395488|201.35524395488|201.35524395488|201.35524395488|201.35524395488||201.35524395488|201.35524395488|201.35524395488|201.35524395488|201.35524395488|201.35524395488|201.35524395488|201.35524395488|201.35524395488|201.35524395488|201.35524395488|201.35524395488|201.35524395488|201.35524395488|201.35524395488|200.12749172342|199.30554788523|199.19726623885|196.15335405527|195.59726613493|195.59726613493|195.59726613493|195.59726613493|194.78641227585||193.17268142547|188.1196407725|187.20182847199|-197.10854471813|-197.10854471813|-197.10854471813|-197.10854471813|-197.10854471813|-199.57690366858|-199.57690366858|-201.16211630629|-201.78695479972|-201.78695479972|-201.78695479972|-201.78695479972|-201.78695479972|-201.78695479972|-201.78695479972|-201.78695479972|-201.78695479972|-201.78695479972|-201.78695479972|-201.78695479972|-201.78695479972|-201.78695479972|-201.78695479972|-201.78695479972|-201.78695479972|-201.78695479972||-201.78695479972|-201.78695479972|-201.78695479972|-201.78695479972|-201.78695479972|-201.78695479972|-201.78695479972|-201.78695479972|-201.78695479972|-204.92495167634|191.96081978232|191.96081978232|191.96081978232|191.96081978232|191.96081978232|191.68146150807|188.70967969077|187.91384151369|187.91384151369|187.91384151369|187.47593125138|185.34493307309|185.19539035076|185.19539035076|185.19539035076|183.65766232007|182.76665274141|182.76665274141|182.76665274141|182.76665274141||182.76665274141|182.76665274141|182.76665274141|182.76665274141|182.76665274141|182.76665274141|182.76665274141|182.76665274141|182.76665274141|182.76665274141|182.76665274141|182.76665274141|182.76665274141|182.76665274141|182.76665274141|182.76665274141|182.76665274141|182.76665274141|182.76665274141|182.76665274141|182.76665274141|182.76665274141|182.76665274141|182.76665274141|182.76665274141|182.76665274141|182.76665274141|182.76665274141|182.76665274141|182.76665274141|182.76665274141
08997|24564|/equities/imperial-oil-ltd?cid=24564|TSX|-79.34451747601|-79.34451747601|-79.34451747601|-79.34451747601|-79.34451747601|-79.34451747601|-79.34451747601|-79.34451747601|-79.34451747601|-79.34451747601|-79.34451747601|-79.34451747601|-79.34451747601|-79.460455667148|-79.460455667148|-79.810508687375|-80.18778478556|-80.914760398127|74.799071110102|74.799071110102|74.799071110102|74.799071110102|74.799071110102|74.799071110102|74.799071110102|74.799071110102|74.799071110102|73.788409750564|-78.659278626053||-78.659278626053|-78.659278626053|-78.659278626053|||-78.659278626053|-78.659278626053|-78.659278626053|-78.659278626053|-78.659278626053|-78.659278626053|-78.659278626053|-78.659278626053|-78.659278626053|-79.352709055395|-79.352709055395|-79.352709055395|-80.970782227484|-81.582953754401|-81.582953754401|-81.582953754401|-81.582953754401|-81.582953754401|-81.582953754401|-81.582953754401|-81.582953754401|-81.582953754401|-81.582953754401|-81.582953754401|-81.582953754401|-81.582953754401|-81.582953754401|-81.962874435936|-81.962874435936|-81.962874435936|-81.962874435936|-81.962874435936|-81.962874435936|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596|-83.689632781596||-83.689632781596|-83.689632781596|-85.296814795171|79.335963504216|79.335963504216|79.335963504216|79.335963504216|78.683848982278|76.489609034179|76.489609034179|76.489609034179|76.489609034179|76.489609034179|76.489609034179|76.489609034179|76.489609034179|76.264564813639|75.343861168142|75.343861168142|75.343861168142|75.343861168142|75.278734597361|75.174244832594|75.174244832594||74.428605556046|73.176736124694|73.176736124694|71.720266192422|71.496124525055|71.173947366354|71.173947366354|71.173947366354|71.173947366354|71.173947366354|70.328830542694|70.007031562737|69.027415131423|69.027415131423|69.027415131423|69.027415131423|68.3499112117|67.586008388434|66.291420115413||66.291420115413|66.291420115413|66.291420115413|66.291420115413|66.291420115413|64.894632698631|64.291750779171|64.291750779171|64.291750779171|63.471389839405|-68.177807043755|-68.177807043755|-68.177807043755|64.0234370926|64.0234370926|64.0234370926|64.0234370926|64.0234370926|64.0234370926|64.0234370926|64.0234370926|64.0234370926|64.0234370926|64.0234370926||63.505765250323|62.606202210305|62.606202210305|62.606202210305|62.606202210305|62.606202210305|62.606202210305|62.606202210305|62.606202210305|62.606202210305|62.606202210305|62.606202210305|62.606202210305|62.606202210305|61.654203354721|61.654203354721|-66.403165607593|-66.403165607593|-66.403165607593|-66.403165607593|-66.403165607593|-66.403165607593|-66.403165607593|-66.403165607593|-66.403165607593|-66.403165607593|-66.403165607593|-66.403165607593|-66.403165607593||-66.403165607593|-66.403165607593|-66.403165607593|-66.403165607593|-66.82818997825|-66.82818997825|-66.82818997825|-67.586716991406|-67.586716991406|-67.586716991406|-67.586716991406|-67.586716991406|-68.594128668023|-71.706253541524|-73.815190013316|-73.815190013316|-74.318542780774|-74.503940068237|69.830997741822|69.830997741822|69.830997741822|69.830997741822|69.830997741822|69.830997741822|69.830997741822|69.22573608602|69.22573608602|68.955815465857|68.224243543335|67.543604530437||66.982339503084|66.639677856334|66.639677856334|65.845202178832|62.570222557779|-68.440680610424|-68.440680610424|-68.440680610424|-68.440680610424|-68.440680610424|-68.440680610424|-68.440680610424|-68.440680610424|-68.440680610424|-68.440680610424|-69.187977379435|-69.392198953224|-72.144109524171|-72.247205046297|-72.247205046297|-72.247205046297|-72.247205046297|-72.247205046297|-72.247205046297|-72.247205046297|-72.247205046297|-72.247205046297|-72.247205046297|-72.247205046297|-72.247205046297|-72.567449864945
08998|40490|/equities/interrent-reit|TSX|12.808079952683|12.742356144|12.742356144|12.742356144|12.742356144|12.742356144|12.742356144|12.710395639262|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118||12.705448175118|12.705448175118|12.705448175118|||12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.705448175118|12.247164700479|12.115183059872|12.043814650841|11.99090516972|-12.72907867814|-12.72907867814|-12.72907867814|-12.72907867814|-12.72907867814|-12.72907867814|-12.72907867814|-12.72907867814|-12.72907867814|-12.72907867814|-12.72907867814|-12.72907867814|-12.72907867814|-12.72907867814|-12.72907867814|-12.72907867814|-12.72907867814|-12.72907867814|-12.72907867814|11.754212913326|11.754212913326|11.754212913326|11.754212913326|11.754212913326|11.754212913326|11.464681317863|-12.39073925246|-12.39073925246|-12.39073925246|-12.438599430071|-12.609554646795|-12.697837960262|-12.868986751789|-12.887763290664|-13.171125761955|12.28175619872|12.28175619872|12.28175619872|12.28175619872|12.28175619872|12.28175619872|12.14139635068|12.022662713592||-12.826407546562|-12.826407546562|-12.826407546562|-12.826407546562|-13.026135253702|-13.026135253702|-13.026135253702|-13.03070576963|-13.23411743704|12.588698427375|12.588698427375|12.588698427375|12.588698427375|12.588698427375|12.588698427375|12.545220472742|12.399133949731|-12.818510507393|-12.818510507393|-12.818510507393|-12.818510507393|-12.818510507393|-12.818510507393|-12.818510507393||-12.818510507393|-12.818510507393|-12.818510507393|-12.818510507393|-12.818510507393|-12.818510507393|-12.818510507393|-12.818510507393|-12.818510507393|-12.969456062105|-12.973007053564|-12.990563386491|-13.162848306818|-13.22857346345|12.580756191065|12.580756191065|12.580756191065|12.580756191065|12.580756191065||12.580756191065|12.580756191065|12.580756191065|12.580756191065|12.580756191065|12.580756191065|12.580756191065|12.580756191065|12.464884126689|12.464884126689|12.322648830443|12.223330025759|12.223330025759|12.223330025759|12.223330025759|12.223330025759|12.223330025759|12.223330025759|12.223330025759|12.223330025759|12.223330025759|12.223330025759|12.223330025759|12.223330025759||12.010922331376|-12.778301276596|-12.778301276596|-12.778301276596|-12.778301276596|-12.790334637332|-12.95537152044|-13.158190565551|-13.217989265085|-13.260543623633|-13.311905832285|-13.311905832285|-13.326561419163|-13.383656185833|-13.383656185833|-13.591840392977|12.986535904977|12.986535904977|12.986535904977|12.986535904977|12.986535904977|12.986535904977|12.986535904977|12.986535904977|12.986535904977|12.986535904977|12.986535904977|12.986535904977|12.986535904977||12.986535904977|12.986535904977|12.986535904977|12.986535904977|12.986535904977|12.90059563647|12.88363686327|12.88363686327|-13.303660089928|-13.303660089928|-13.303660089928|-13.303660089928|-13.326844355749|-13.393715961429|-13.430714808663|-13.430714808663|-13.430714808663|-13.445238920009|-13.467135832869|-13.467135832869|-13.467135832869|-13.467135832869|-13.509039426472|-13.692024225838|-13.692024225838|-13.711678921543|-13.711678921543|-13.711678921543|-13.711678921543|-13.711678921543||-13.778532173194|-13.785995875838|-13.785995875838|-13.785995875838|-13.785995875838|-13.785995875838|-13.785995875838|-13.785995875838|-13.800241461183|-13.800241461183|-13.800241461183|-13.885823663502|-14.012312493242|-14.012312493242|-14.245903105114|-14.332670258785|-14.472411525807|-14.528903223066|-14.528903223066|-14.575448487631|-14.844387238149|-14.945429688167|13.97240685342|13.97240685342|13.97240685342|13.97240685342|13.97240685342|13.97240685342|13.97240685342|13.97240685342|13.97240685342
08999|24969|/equities/killam-properties-inc|TSX|18.17708820029|17.975652733598|17.899649664348|17.899649664348|17.899649664348|17.899649664348|17.899649664348|17.899649664348|17.820801012537|17.820801012537|17.754325627477|17.754325627477|17.754325627477|17.754325627477|17.710917313001|-18.649696459919|-18.649696459919|-18.649696459919|-18.649696459919|-18.649696459919|-18.649696459919|-18.649696459919|-18.649696459919|-18.649696459919|-18.649696459919|-18.649696459919|-18.649696459919|-18.649696459919|-18.855218585498||-18.961909382616|-18.985977519793|-18.985977519793|||-18.985977519793|-18.985977519793|-19.042752757385|-19.201947228461|-19.399941250515|17.969454934037|17.969454934037|17.469950333609|17.124388526296|17.067653680748|16.92734999238|16.92734999238|16.816500394196|16.652779067722|16.509754460351|16.356949480923|16.289067140631|16.289067140631|16.289067140631|16.289067140631|16.289067140631|16.289067140631|16.289067140631|16.289067140631|16.289067140631|16.289067140631|16.289067140631|16.289067140631|15.939518256774|15.91553637863|15.91553637863|15.91553637863|15.91553637863|15.91553637863|15.91553637863|15.91553637863|15.356984428574|-16.703907714448|-16.703907714448|-16.738230372095|-16.850256178802|-17.041951521708|-17.234390639015|-17.286717036561|-17.286717036561|-17.509684990066|-17.693513398845|-17.693513398845|-17.693513398845|-17.693513398845|-17.693513398845|-17.693513398845|-17.693513398845|-17.693513398845||-17.693513398845|-17.693513398845|-17.693513398845|-17.693513398845|-18.192792050794|-18.285235814051|-18.285235814051|-18.338596268711|-18.561774276161|-18.880859399796|17.933695411779|17.933695411779|17.933695411779|17.933695411779|17.933695411779|17.933695411779|17.859105640096|17.649140079146|17.649140079146|17.649140079146|17.649140079146|17.649140079146|17.616018400539|17.616018400539||17.616018400539|17.616018400539|17.616018400539|17.616018400539|17.616018400539|17.616018400539|17.616018400539|17.616018400539|17.616018400539|17.616018400539|17.616018400539|17.616018400539|17.616018400539|17.616018400539|17.616018400539|17.616018400539|17.434009748789|17.434009748789|17.434009748789||17.434009748789|17.434009748789|17.434009748789|17.434009748789|17.434009748789|17.434009748789|17.434009748789|17.434009748789|17.290010141104|17.212789189782|17.043653633822|17.035345969335|17.035345969335|17.035345969335|17.035345969335|17.035345969335|17.035345969335|17.035345969335|17.035345969335|17.035345969335|17.035345969335|17.035345969335|17.035345969335|16.955940707675||-17.696586413753|-17.696586413753|-17.696586413753|-17.696586413753|-17.696586413753|-17.696586413753|-17.820096752789|17.061486875698|17.061486875698|17.061486875698|17.061486875698|17.061486875698|17.061486875698|17.061486875698|17.061486875698|17.061486875698|17.061486875698|17.061486875698|17.061486875698|17.061486875698|17.061486875698|17.061486875698|17.061486875698|17.061486875698|17.061486875698|17.061486875698|17.061486875698|17.061486875698|17.061486875698||17.061486875698|17.061486875698|17.061486875698|17.061486875698|17.061486875698|16.933317780147|16.893660802388|16.893660802388|16.893660802388|16.893660802388|16.510177897903|-17.396661923877|-17.396661923877|-17.417212808362|-17.417212808362|-17.417212808362|-17.417212808362|-17.539680414985|-17.567422581591|-17.594369011109|-17.594369011109|-17.594369011109|-17.594369011109|-17.631033325417|-17.631033325417|-17.631033325417|-17.631033325417|-17.631033325417|-17.631033325417|-17.631033325417||-17.692259470868|-17.703066366964|-17.824814574557|-17.824814574557|-17.824814574557|-17.824814574557|-17.824814574557|-17.824814574557|-17.824814574557|-17.824814574557|-17.824814574557|-17.824814574557|-18.089771173419|-18.089771173419|-18.241412266561|-18.329346878074|-18.377676683883|-18.377676683883|-18.377676683883|-18.606862816789|-18.889846679875|-18.990385132045|17.921868292391|17.921868292391|17.921868292391|17.921868292391|17.921868292391|17.921868292391|17.921868292391|17.921868292391|17.921868292391
09000|1055235|/equities/manulife-financial-corporation?cid=1055235|TSX|28.930708637504|28.930708637504|28.907453579669|28.828926133367|28.828926133367|28.828926133367|28.828926133367|28.828926133367|28.548806136684|28.439267551257|28.439267551257|28.436962881964|28.184976087129|28.184976087129|28.184976087129|28.184976087129|28.184976087129|28.184976087129|28.184976087129|28.184976087129|28.184976087129|28.184976087129|28.184976087129|28.184976087129|28.184976087129|28.170671465108|28.170671465108|28.170671465108|28.170671465108||28.170671465108|28.170671465108|28.025191203432|||27.913320934272|27.913320934272|27.913320934272|27.418689952401|27.41393062938|27.41393062938|27.41393062938|27.248678400055|27.248678400055|26.552420936177|26.114911540957|25.985878960845|25.985878960845|25.832643103332|25.696548858981|25.544497719187|25.388332091855|25.311201319746|25.242039969002|25.242039969002|25.17060004609|25.139040187668|25.139040187668|25.139040187668|25.139040187668|25.065600187327|24.885987649172|24.885987649172|24.822208070986|24.582453569034|24.493560084876|24.376176897217|24.248216316045|24.248216316045|24.248216316045|24.248216316045|23.777461234001|-25.157894689421|-25.157894689421|-25.157894689421|-25.157894689421|-25.157894689421|-25.157894689421|-25.157894689421|-25.197660532903|-25.36462380192|24.305219177502|24.305219177502|24.305219177502|24.305219177502|24.305219177502|24.305219177502|24.305219177502|-25.306179138832||-25.306179138832|-25.306179138832|-25.306179138832|-25.365755501514|-25.676950921753|-25.78493938885|-25.78493938885|-25.864376496848|-26.147640598677|-26.329600109947|25.363387923002|25.363387923002|25.363387923002|25.283209328916|25.176344559222|25.093714684943|24.901628249993|24.64236359476|24.627349163414|24.493165944816|24.334268509844|24.334268509844|24.334268509844|24.334268509844||24.245576049994|-25.106948259167|-25.106948259167|-25.106948259167|-25.106948259167|-25.106948259167|-25.106948259167|-25.106948259167|-25.106948259167|-25.571609155659|-25.9584550243|-26.370227957366|-26.404219150597|-26.404219150597|25.549815213761|25.549815213761|25.549815213761|25.549815213761|25.549815213761||25.549815213761|25.549815213761|25.549815213761|25.549815213761|25.549815213761|25.520905004697|25.458227990686|25.305808887017|25.160064124545|24.966183237986|24.830203008603|24.595780849403|24.561457810512|24.561457810512|24.137176285972|24.077600766679|24.077600766679|24.077600766679|24.077600766679|24.077600766679|24.077600766679|24.077600766679|24.077600766679|24.077600766679||-25.095719396092|-25.095719396092|-25.095719396092|-25.095719396092|-25.095719396092|-25.095719396092|-25.42913305651|-25.679036695548|-25.897540179433|-26.083378782473|-26.323198625999|-26.400606617471|-26.400606617471|-26.400606617471|-26.400606617471|-26.400606617471|-26.400606617471|-26.400606617471|-26.400606617471|-26.400606617471|-26.400606617471|-26.400606617471|-26.400606617471|-26.400606617471|-26.400606617471|-26.400606617471|-26.400606617471|-26.565118985199|-26.998604671281||-26.998604671281|-26.998604671281|-26.998604671281|-26.998604671281|-26.998604671281|-26.998604671281|25.799932451136|25.799932451136|25.799932451136|25.799932451136|25.799932451136|25.799932451136|25.799932451136|25.799932451136|25.799932451136|25.475480153701|25.27672303542|25.27672303542|25.27672303542|25.27672303542|25.167249919265|25.167249919265|25.153056093156|24.996449625161|24.654013106443|-25.706576719231|-25.706576719231|-25.706576719231|-25.706576719231|-25.706576719231||-25.706576719231|-25.706576719231|-25.706576719231|-25.706576719231|-25.706576719231|-25.706576719231|-25.706576719231|-25.706576719231|-25.779045893757|-25.779045893757|-25.923068470622|-25.923068470622|-25.923068470622|-25.923068470622|-25.923068470622|-26.361743232569|-26.47304849819|-26.796201437536|-26.796201437536|-27.458001686271|26.13717054193|26.13717054193|26.13717054193|26.13717054193|26.002967239141|25.870577489299|25.870577489299|25.55654780056|25.55654780056|25.55654780056|25.55654780056
09001|25045|/equities/northwest-healthcare-prop-reit|TSX|-4.8049624072579|-4.885513953265|-5.0250154114392|-5.1055726581842|-5.1917476183871|4.8543037330765|4.8543037330765|4.8543037330765|4.8543037330765|4.8543037330765|4.8543037330765|4.8543037330765|4.8543037330765|4.8543037330765|4.8543037330765|4.8543037330765|4.8543037330765|4.8543037330765|4.8543037330765|4.8543037330765|4.8398067195912|4.8398067195912|4.8398067195912|4.8398067195912|4.8398067195912|4.8379712879535|4.8379712879535|4.8334828850512|4.8334828850512||4.7255366904741|4.6083741301966|4.497082431523|||4.4167584395056|4.405286865725|4.3167076169273|4.2891198594063|4.2723555519283|4.2498831368891|4.2498831368891|4.1170149045553|4.1170149045553|4.1170149045553|4.1170149045553|4.1170149045553|4.1170149045553|4.1170149045553|4.1170149045553|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|4.0913724303739|-4.5817049023196|-4.5817049023196|-4.5817049023196|-4.5985608362141|-4.6006233320173|-4.6345814185603|-4.6528680807201|-4.7317979607149|-4.7533863819489|-4.9068183409781|-5.0714648815891|-5.1205165488743|-5.2400184586338|-5.2761313335423|-5.3751460861635|-5.5498000642405|-5.5498000642405|-5.5498000642405||-5.5498000642405|-5.5498000642405|-5.5498000642405|-5.5498000642405|-5.6692222247241|-5.9051200737332|-5.9051200737332|-6.1271469657606|-6.1271469657606|-6.1271469657606|-6.6757187385235|-6.8191322241529|-6.9851467249905|-7.0301630892263|6.4504161747019|6.4504161747019|6.4060181149422|6.3673277814777|6.3673277814777|6.3673277814777|6.3673277814777|6.3673277814777|6.3673277814777|6.3673277814777||6.3673277814777|6.3673277814777|6.3673277814777|6.3673277814777|6.2592533384861|-6.8632156646408|-6.8632156646408|-6.8632156646408|-6.8632156646408|-6.912461708669|-6.9471797133862|-7.0579775070018|-7.1321972183459|-7.1782746107571|-7.2569058080311|6.7546674347461|6.7546674347461|6.7546674347461|6.7546674347461||6.7546674347461|6.7546674347461|6.7546674347461|6.7546674347461|6.7546674347461|6.7546674347461|6.7546674347461|6.6851862113278|6.6363178801317|6.6353530698108|6.6103924703915|6.5721023559923|6.4745584329361|6.2022872324778|-6.7459226876338|-6.7459226876338|-6.7459226876338|-6.7459226876338|-6.7459226876338|-6.7459226876338|-6.7459226876338|-6.7459226876338|-6.7459226876338|-6.7459226876338||-6.7459226876338|-6.7459226876338|-6.7854699326709|-6.8691331758715|-6.9362591521185|-7.1647323520361|-7.2819247942698|-7.8071385999004|7.4326067182409|7.4326067182409|7.4016835866675|7.4016835866675|7.4016835866675|7.4016835866675|7.4016835866675|7.4016835866675|7.3240927522167|-7.8366976560888|-7.8366976560888|-7.8366976560888|-7.8366976560888|-7.8366976560888|-7.9224416483041|-8.0384865772736|-8.0384865772736|-8.0384865772736|-8.0952628731741|-8.1797368394019|-8.2885964564352||-8.29621830824|-8.3030202481811|-8.3389115966762|-8.3457653166215|-8.3457653166215|-8.3457653166215|-8.3457653166215|-8.3457653166215|-8.3457653166215|-8.3457653166215|-8.3457653166215|-8.3457653166215|-8.4702949128063|-8.4969941600066|-8.5961043022188|-8.6019499623374|-8.6019499623374|-8.6593886308754|-8.6732795942469|-8.6732795942469|-8.6732795942469|-8.6732795942469|-8.6732795942469|-8.6732795942469|-8.6732795942469|-8.6732795942469|-8.6732795942469|-8.6732795942469|-8.6732795942469|-8.6732795942469||-8.6897556239414|-8.7802838146739|-8.9340886775304|-8.9340886775304|-8.9340886775304|-8.9340886775304|-8.9340886775304|-8.9340886775304|-8.9340886775304|-8.9340886775304|-9.0517655681294|-9.244739460804|-9.3293078091139|-9.3293078091139|-9.43256443368|-9.4345160416608|-9.6316845606703|-9.6462772803712|-9.6462772803712|-9.7591966475831|-9.8370000744635|-9.8370000744635|-9.8370000744635|-9.8370000744635|-9.8370000744635|-9.8370000744635|-9.9224999640577|-9.9933334692974|-10.009995444033|-10.009995444033|-10.009995444033
09002|941685|/equities/osisko-gold-ro|TSX|18.878313203975|18.878313203975|18.878313203975|18.878313203975|18.59683944714|18.59683944714|18.59683944714|18.457631462291|18.457631462291|18.457631462291|18.457631462291|18.457631462291|18.457631462291|18.457631462291|18.457631462291|18.457631462291|18.457631462291|18.457631462291|18.457631462291|18.457631462291|18.146415297863|18.146415297863|18.146415297863|18.146415297863|18.146415297863|18.146415297863|18.146415297863|18.146415297863|18.146415297863||18.146415297863|18.146415297863|18.146415297863|||18.146415297863|18.003003625872|18.003003625872|18.003003625872|-19.759126539491|-19.759126539491|-19.759126539491|-19.759126539491|-19.759126539491|18.42808569426|18.42808569426|18.42808569426|18.42808569426|18.42808569426|18.42808569426|18.42808569426|18.317389388078|18.317389388078|18.203210083636|17.83023369753|17.571093060834|17.333436200202|16.967152698372|16.602946713604|16.467574365009|16.467574365009|16.467574365009|16.467574365009|16.467574365009|16.467574365009|16.467574365009|16.467574365009|16.467574365009|16.467574365009|16.467574365009|16.390637670479|16.021263955392|15.974064425847|15.974064425847|15.974064425847|15.974064425847|15.974064425847|15.974064425847|15.974064425847|15.93551211816|15.93551211816|15.696064471976|-16.770183325706|-16.770183325706|-16.770183325706|-16.770183325706|-16.770183325706|-16.770183325706|-16.770183325706||-16.770183325706|-16.770183325706|-16.770183325706|-16.770183325706|-16.902148565647|-16.912683386123|-16.912683386123|-17.01687038664|-17.53596717256|-17.850520360665|-18.010826755694|-18.010826755694|-18.24128342023|-18.24128342023|-18.24128342023|-18.24128342023|-18.24128342023|-18.24128342023|-18.24128342023|-18.24128342023|-18.24128342023|-18.24128342023|-18.39448070913|-18.728868170904||-18.994344640322|-18.994344640322|-18.994344640322|-18.994344640322|-18.994344640322|-18.994344640322|-18.994344640322|-18.994344640322|-18.994344640322|-18.994344640322|-19.024825970936|-19.140917902311|-19.235187138804|-19.601318665885|-19.665353479808|-20.024281809535|-20.044915696974|-20.044915696974|-20.09879612591||-20.230705198267|-20.230705198267|-20.422451055292|-20.429177702541|-20.429177702541|-20.429177702541|-20.56575312998|-20.721699939698|-20.721699939698|-20.721699939698|-20.728369491018|-20.728369491018|-20.728369491018|-20.728369491018|-20.728369491018|-20.728369491018|-20.728369491018|-20.728369491018|-20.728369491018|-20.728369491018|-20.728369491018|-20.728369491018|-20.924855515601|-21.20084399304||-21.20084399304|-21.20084399304|-21.278159979551|-21.29771571222|-21.29771571222|-21.29771571222|-21.29771571222|-21.29771571222|-21.784129302403|-22.163369670204|-22.163369670204|-22.22818863689|-22.539904206472|-22.539904206472|-22.539904206472|-22.539904206472|-22.539904206472|-22.539904206472|-22.539904206472|-22.539904206472|-22.539904206472|-22.539904206472|-22.539904206472|-22.539904206472|-22.56156009378|-22.843955608893|-22.944950206068|-23.557444580161|-23.660508377021||-23.660508377021|-23.660508377021|22.300004038555|22.300004038555|22.300004038555|22.300004038555|22.300004038555|22.300004038555|22.300004038555|22.300004038555|22.300004038555|22.300004038555|22.100282917798|21.231424925924|20.961026746035|20.842825288146|20.842825288146|20.842825288146|20.698512752284|20.698512752284|20.698512752284|20.698512752284|20.698512752284|20.698512752284|20.698512752284|20.698512752284|20.698512752284|20.698512752284|20.698512752284|20.698512752284||20.698512752284|20.698512752284|20.440015377192|19.921682319805|19.683258438292|19.39528709008|19.253097169418|19.0589971728|18.964070672713|18.964070672713|18.631624755271|18.631624755271|18.631624755271|18.631624755271|18.223472552175|18.027498203878|18.027498203878|17.622775879573|17.37586110507|17.263383323829|17.263383323829|17.263383323829|17.263383323829|17.263383323829|17.195981165745|17.099146468747|16.934328405182|-18.070152708034|-18.070152708034|-18.070152708034|-18.070152708034
09003|24624|/equities/pembina-pipeline-corp|TSX|45.177383782105|45.177383782105|45.177383782105|45.177383782105|45.177383782105|45.177383782105|45.177383782105|45.177383782105|45.177383782105|45.17403748481|45.137820699132|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357||-46.577725103357|-46.577725103357|-46.577725103357|||-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|-46.577725103357|44.336790124699|44.336790124699|44.336790124699|44.336790124699|44.336790124699|44.336790124699|44.336790124699|44.336790124699|44.133934701068|44.004094137729|43.788440719777|43.574377924793|43.50041972994|43.393242643931|43.30971484566|43.282459210293|42.996925929613|42.996925929613|42.888807300536|42.548339263444|42.548339263444|42.548339263444|42.548339263444|42.262011944356|42.262011944356|42.262011944356|42.262011944356|42.262011944356|42.262011944356|42.262011944356|41.508902482526|41.193224938198|40.77358588409|40.631761330494|40.53605170817|40.53605170817|40.53605170817|40.398797968699|40.398797968699|40.398797968699|40.398797968699|40.398797968699|40.398797968699|39.951443119925|39.842159505334|39.473509094943|39.169454439734|-40.980030945901||-40.980030945901|-40.980030945901|-40.980030945901|-41.401700474557|-42.175513537746|-42.175513537746|-42.175513537746|-42.175513537746|-42.285571292618|-42.41922322465|-42.41922322465|-42.62996907977|41.090627757192|41.090627757192|41.090627757192|41.090627757192|41.090627757192|41.090627757192|41.090627757192|41.090627757192|41.090627757192|41.090627757192|41.090627757192|41.090627757192||40.955698533721|40.646053680521|40.591171035879|40.513655748267|40.513655748267|40.513655748267|40.513655748267|40.513655748267|40.513655748267|40.513655748267|40.513655748267|40.513655748267|40.513655748267|40.513655748267|40.513655748267|40.513655748267|40.350730567396|40.286396634007|40.286396634007||40.286396634007|40.286396634007|40.286396634007|40.286396634007|40.286396634007|40.286396634007|40.286396634007|40.286396634007|40.286396634007|40.286396634007|-41.813908586699|-41.813908586699|-41.813908586699|-41.813908586699|-41.813908586699|-41.813908586699|-41.813908586699|-41.813908586699|-41.813908586699|-41.813908586699|-41.813908586699|-41.813908586699|-41.813908586699|-41.813908586699||-41.813908586699|-41.813908586699|-41.813908586699|-41.813908586699|-41.813908586699|-41.813908586699|-42.262953027308|-42.576058105429|-42.770066265486|-43.135628175098|-43.307070707782|-43.307070707782|-43.570632271748|41.304483343954|41.304483343954|41.304483343954|41.304483343954|41.243316149044|-43.132334715419|-43.132334715419|-43.132334715419|-43.132334715419|-43.132334715419|-43.49815067819|-43.49815067819|-43.49815067819|-43.49815067819|-43.606831280956|-43.88203633336||-43.950167868212|-43.950167868212|-44.248797122721|-44.713933666822|-44.713933666822|-44.713933666822|-44.713933666822|-44.713933666822|-44.713933666822|-44.713933666822|-44.713933666822|-44.713933666822|-45.093260774211|-45.853343761846|43.507256453678|43.507256453678|43.507256453678|43.507256453678|43.507256453678|43.507256453678|43.507256453678|43.507256453678|43.507256453678|43.507256453678|43.507256453678|43.507256453678|43.3253131009|43.3253131009|42.955072519609|42.491189026643||-44.486424365827|-44.486424365827|-44.486424365827|-44.486424365827|-44.486424365827|-44.486424365827|-44.486424365827|-44.486424365827|-44.486424365827|-44.486424365827|-44.974902047079|-44.974902047079|-44.974902047079|-44.974902047079|-44.974902047079|-44.974902047079|-45.307114165537|-46.764014713756|-47.002238053736|-47.100483718795|-47.100483718795|-47.100483718795|-47.100483718795|-47.100483718795|-47.100483718795|-47.100483718795|-47.100483718795|-47.100483718795|-47.100483718795|-47.100483718795|-47.100483718795
09004|24468|/equities/primo-water-corp?cid=24468|TSX|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.375821409502|-20.417579979674|-20.422311406418|-20.643123950212|19.739089548704|19.739089548704|19.739089548704|19.739089548704|19.739089548704|19.739089548704|19.739089548704|19.739089548704|19.739089548704|19.739089548704||19.739089548704|19.739089548704|19.739089548704|||19.739089548704|19.739089548704|19.739089548704|19.739089548704|19.739089548704|19.739089548704|19.739089548704|19.606210774975|19.328567684576|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.304549816919|19.092833761454|19.023147428566|18.865164055354|18.69518297461|18.076870370213|-19.137957807661|-19.137957807661|-19.137957807661|-19.137957807661|-19.24884333205|-19.24884333205|-19.24884333205|-19.24884333205|-19.24884333205|-19.24884333205|-19.24884333205|-19.24884333205|-19.24884333205|-19.297776383347|-19.297776383347|-19.297776383347|-19.297776383347||-19.297776383347|-19.297776383347|-19.297776383347|-19.297776383347|-19.553084870386|-19.745538277155|-19.745538277155|-19.915041864719|-20.017268433401|-20.106410307166|-20.129344298307|-20.270937842201|-20.659374998753|-20.783194010727|-20.90889152653|-20.90889152653|-20.90889152653|-20.90889152653|-21.025990212041|19.830775102227|19.830775102227|19.830775102227|19.830775102227|19.830775102227||19.830775102227|19.735306351548|19.723674024879|19.617346645735|19.617346645735|19.617346645735|19.617346645735|19.617346645735|19.617346645735|19.617346645735|19.617346645735|19.617346645735|19.617346645735|19.437606468623|19.389007187359|19.161367334544|19.161367334544|17.922710615684|17.922710615684||17.922710615684|17.922710615684|17.922710615684|17.922710615684|17.922710615684|17.922710615684|17.84634559054|17.743716636176|17.388019472223|17.306196243505|17.306196243505|17.107995597235|16.591661020243|16.523512359155|16.490013223768|16.156085623504|-17.449601135789|-17.449601135789|-17.449601135789|-17.449601135789|-17.449601135789|-17.449601135789|-17.449601135789|-17.594869874067||-17.594869874067|-17.594869874067|-17.594869874067|-17.622633481629|-17.650148524849|-17.735165531998|-17.940183250512|-18.139648429117|-18.204643658457|-18.204643658457|-18.204643658457|-18.204643658457|-18.204643658457|-18.204643658457|-18.204643658457|-18.439325787026|-18.541093947708|-18.541093947708|-18.541093947708|-18.541093947708|-18.541093947708|-18.545105009409|-18.688727411001|-18.960252055823|-19.150835842225|-19.195650783217|-19.421833266855|-19.648148578671|-19.883498662343||-19.893887512806|-19.951541786859|-20.010222373757|-20.010222373757|-20.010222373757|-20.010222373757|-20.010222373757|-20.010222373757|-20.149692467355|-20.347990278297|-20.670544575644|-21.254734716385|20.015273258184|20.015273258184|20.015273258184|20.015273258184|20.015273258184|20.015273258184|20.015273258184|20.015273258184|20.015273258184|19.85530384061|-20.8360260527|-20.8360260527|-20.8360260527|-20.8360260527|-20.8360260527|-20.8360260527|-20.8360260527|-20.8360260527||-20.8360260527|-20.8360260527|-20.8360260527|-20.8360260527|-20.8360260527|-20.8360260527|-20.8360260527|-20.8360260527|-20.8360260527|-20.8360260527|-20.8360260527|-20.909678845393|-20.909678845393|-20.909678845393|-21.244751659424|-21.244751659424|-21.244751659424|-21.366853980113|-21.366853980113|-21.839282119594|-22.232778875723|-22.232778875723|-22.232778875723|-22.232778875723|-22.232778875723|-22.232778875723|-22.232778875723|-22.232778875723|-22.232778875723|-22.232778875723|21.10650300216
09005|31157|/equities/ritchie-bros.-auctioneers?cid=31157|TSX|87.027715427949|86.021907099169|85.017399319986|82.972662723704|-87.790287597686|-87.790287597686|-87.790287597686|-87.790287597686|-87.790287597686|-87.790287597686|-87.790287597686|-87.790287597686|-89.353653174539|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328|83.973217191328||83.807458866558|83.547181858974|83.038810904774|||82.621759281226|82.621759281226|82.621759281226|82.621759281226|82.621759281226|82.621759281226|82.621759281226|82.444741320485|82.444741320485|82.444741320485|82.444741320485|82.444741320485|82.444741320485|82.444741320485|82.444741320485|81.776933749378|-89.45262854528|-89.45262854528|-89.45262854528|-89.45262854528|-89.45262854528|-89.45262854528|-89.45262854528|-89.45262854528|-89.45262854528|-89.45262854528|-89.45262854528|-89.45262854528|-89.45262854528|-89.45262854528|-94.144581931958|87.825993345236|87.825993345236|87.825993345236|87.825993345236|87.825993345236|87.452769807152|85.876413083929|-91.061542346293|-91.061542346293|-91.061542346293|-91.126858814745|-91.126858814745|-91.126858814745|-91.126858814745|86.480013584167|86.480013584167|86.480013584167|86.480013584167|86.480013584167|86.480013584167|86.126683896416|86.086314406256|84.916460264899||82.833843484165|-89.220712719479|-89.220712719479|-89.220712719479|-89.220712719479|-89.220712719479|-89.220712719479|-89.220712719479|-89.479686801212|-90.194646694679|-90.309055595948|85.017886457475|85.017886457475|85.017886457475|85.017886457475|85.017886457475|85.017886457475|85.017886457475|85.017886457475|85.017886457475|84.524875333609|83.830413900815|82.854906385698|81.304340275965||79.159546649944|78.688941519008|78.339658887901|77.380730266613|76.274145147582|-81.874497148346|-81.874497148346|-81.874497148346|-81.874497148346|-81.874497148346|-81.874497148346|-81.874497148346|-82.607220884772|-83.854966530769|-84.551816381016|-84.551816381016|-85.21034729591|-85.835941660304|-86.525962028477||-86.525962028477|81.954999223522|81.954999223522|81.954999223522|81.56000144302|81.423888389922|81.160046509579|81.160046509579|80.479496138709|80.054440967923|79.683269386695|78.796135669732|78.144036140469|78.031707382232|76.87522972958|76.260809250857|75.789333627284|75.789333627284|75.584127932717|75.584127932717|75.584127932717|75.584127932717|75.584127932717|75.584127932717||74.565697703019|73.375774208324|72.34363917909|71.253302161645|71.253302161645|71.253302161645|71.253302161645|71.253302161645|71.084120416465|71.084120416465|71.084120416465|71.084120416465|71.084120416465|-75.693168249157|-75.693168249157|-75.693168249157|-75.693168249157|-75.693168249157|-75.693168249157|-75.693168249157|-75.693168249157|-75.693168249157|-76.829077392184|71.28925413221|71.28925413221|71.28925413221|71.28925413221|71.28925413221|70.728060553801||69.988953932935|-75.289251917167|-75.289251917167|-76.263614885855|-77.484570654287|-78.784523813872|-79.565587406852|-79.683351300515|-79.683351300515|-79.683351300515|-79.714939180172|-79.714939180172|75.508032832988|75.508032832988|75.508032832988|75.508032832988|75.508032832988|75.508032832988|75.508032832988|75.508032832988|75.508032832988|75.054677536633|75.054677536633|75.054677536633|-78.901442794171|-78.901442794171|-78.901442794171|-78.901442794171|-78.901442794171|-78.901442794171||-78.901442794171|-78.901442794171|-78.901442794171|-78.901442794171|-78.901442794171|-78.901442794171|-78.901442794171|-78.901442794171|-78.901442794171|-78.901442794171|-78.901442794171|-78.901442794171|-78.901442794171|-78.901442794171|-79.277660030091|-79.399570935262|-79.740825751637|-80.988609423477|-82.635571071658|-84.010146429311|-84.229417664853|-84.229417664853|-84.229417664853|-84.229417664853|-84.229417664853|-85.470201129215|80.122763066488|80.122763066488|80.122763066488|80.122763066488|80.122763066488
09006|24514|/equities/calloway-reit|TSX|-25.484869918705|-25.484869918705|-25.560117485936|-25.560117485936|-25.659079000228|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.428615844914|24.156795701129|23.841162267375|23.695735683096|23.69026209475||23.607313932335|23.607313932335|23.607313932335|||23.607313932335|23.607313932335|23.607313932335|23.607313932335|23.607313932335|23.607313932335|23.607313932335|23.044153615176|23.044153615176|23.044153615176|23.044153615176|23.044153615176|23.044153615176|22.760170005361|22.510745073468|22.195828571486|22.075531919324|22.075531919324|22.075531919324|22.075531919324|22.075531919324|22.075531919324|22.075531919324|22.075531919324|22.075531919324|22.075531919324|22.075531919324|22.075531919324|22.02319279992|22.02319279992|22.02319279992|22.02319279992|22.02319279992|22.02319279992|22.02319279992|22.02319279992|21.179102699883|-22.496421881164|-22.496421881164|-22.496421881164|-22.687690703565|-22.895767177138|-22.930853487157|-23.244004489209|-23.247391710987|-23.247391710987|-23.247391710987|-23.247391710987|-23.247391710987|-23.247391710987|-23.247391710987|-23.247391710987|-23.247391710987|-23.247391710987||-23.247391710987|-23.247391710987|-23.247391710987|-23.247391710987|-23.659324339485|-23.812746846941|-23.812746846941|-24.031384084254|-24.216538426644|-24.595875949072|23.658180338885|23.658180338885|23.658180338885|23.658180338885|23.658180338885|23.658180338885|23.658180338885|-24.73981342141|-24.73981342141|-24.86257012491|-24.900156384287|-24.900156384287|-24.900156384287|-24.900156384287||-24.900156384287|-24.900156384287|-24.900156384287|-24.900156384287|-24.900156384287|-24.900156384287|-24.900156384287|-24.900156384287|-24.900156384287|-25.033507962556|24.334085734302|24.334085734302|24.334085734302|24.334085734302|24.334085734302|24.334085734302|24.334085734302|24.334085734302|24.334085734302||24.334085734302|24.334085734302|24.334085734302|24.334085734302|24.334085734302|24.334085734302|24.334085734302|24.334085734302|24.334085734302|24.249539781074|24.08004371376|23.935604643504|23.839561647486|23.629458114334|23.629458114334|23.500509549985|23.454408890313|-24.460108072621|-24.460108072621|-24.460108072621|-24.460108072621|-24.460108072621|-24.460108072621|-24.460108072621||-24.460108072621|-24.460108072621|-24.460108072621|-24.460108072621|-24.460108072621|-24.460108072621|-24.877897667733|-25.346553510921|-25.46728165337|-25.555868919123|-25.829298663391|-25.841998815817|-25.966664473527|-25.974462635126|-25.974462635126|-26.126780607369|-26.126780607369|-26.126780607369|-26.126780607369|-26.126780607369|-26.126780607369|-26.126780607369|-26.3330900427|-26.52813112211|-26.52813112211|-26.52813112211|-26.531062808701|-26.531062808701|-26.531062808701||-26.531062808701|-26.531062808701|-26.531062808701|-26.531062808701|-26.531062808701|-26.531062808701|-26.531062808701|-26.531062808701|-26.531062808701|-26.531062808701|-26.531062808701|-26.531062808701|-26.73173566998|-26.904151876116|-26.970592499921|-26.970592499921|-26.970592499921|-26.970592499921|-26.970592499921|-26.970592499921|-26.970592499921|-26.970592499921|-26.970592499921|-26.970592499921|-26.970592499921|-26.970592499921|-26.970592499921|-26.970592499921|-26.970592499921|-26.970592499921||-26.970592499921|-26.970592499921|-26.970592499921|-26.970592499921|-26.970592499921|-26.970592499921|-26.970592499921|-26.970592499921|-26.970592499921|-26.970592499921|-26.970592499921|-27.191213185201|-27.557794402423|-27.557794402423|-27.670549443698|-27.670549443698|-27.822276595937|-27.855156596927|-27.855156596927|-28.061285319625|-28.308095842267|-28.605661610392|-28.634067248004|-28.788047896024|-28.788047896024|-28.788047896024|-28.820960563267|-28.820960563267|-28.820960563267|-28.820960563267|-28.820960563267
09007|976225|/equities/teck-resources-ltd-a|TSX|-53.02771808849|-53.761908554879|-54.363787783348|52.00187340342|52.00187340342|52.00187340342|52.00187340342|52.00187340342|52.00187340342|52.00187340342|52.00187340342|52.00187340342|51.739305714358|-53.196113881586|-53.196113881586|-53.196113881586|-53.196113881586|-53.56957150512|-53.607857397454|-53.889287395893|-54.54976232363|-54.616403556678|-55.395447175605|-56.141052476679|53.534421245329|53.534421245329|53.534421245329|53.534421245329|53.534421245329||53.534421245329|53.534421245329|53.534421245329|||53.233606328779|53.233606328779|52.592341306268|52.547214410996|52.547214410996|51.884680746104|51.680201634329|48.830040025876|48.830040025876|48.830040025876|48.830040025876|48.387770262869|48.387770262869|48.387770262869|48.387770262869|48.387770262869|-52.090264786802|-52.090264786802|-52.090264786802|-52.090264786802|-52.090264786802|-52.090264786802|-52.090264786802|-52.090264786802|-52.090264786802|-52.090264786802|-52.090264786802|-52.090264786802|-52.090264786802|-52.090264786802|-52.090264786802|-52.090264786802|-52.090264786802|-53.240294232989|-53.485868754046|-53.485868754046|-53.485868754046|-53.485868754046|-53.485868754046|-53.485868754046|-53.485868754046|-53.485868754046|-53.485868754046|-53.485868754046|-56.564298539312|-57.206999360358|-57.21003843393|-57.21003843393|-57.21003843393|-57.21003843393|-57.21003843393|-58.014984689857|-58.014984689857|-58.014984689857||-58.014984689857|-58.014984689857|-58.1305385019|-59.119487699051|55.207668971403|55.207668971403|-58.192012081196|-58.192012081196|-58.229336703326|-58.229336703326|-58.230376310377|-58.318194993369|56.766729201122|56.766729201122|56.766729201122|56.766729201122|55.674699400579|55.038117197754|55.038117197754|55.038117197754|55.038117197754|55.038117197754|55.038117197754|55.038117197754||54.870964663561|53.685237506293|53.34582011265|52.329801846019||52.199815253651|52.199815253651|52.199815253651|51.33701756733|-54.394645179733|-54.394645179733|-54.394645179733|-54.394645179733|-55.672381786753|-57.745424699175|-57.786304314255|-58.953673503266|54.825960580117|54.825960580117||54.825960580117|54.825960580117|54.825960580117|54.825960580117|54.825960580117|-58.189854270342|-58.189854270342|-58.189854270342|-58.189854270342|-58.189854270342|-58.189854270342|-58.189854270342|-58.189854270342|-58.189854270342|-58.189854270342|-58.189854270342|-58.189854270342|-58.189854270342|-58.189854270342|-58.189854270342|-58.189854270342|-58.189854270342|-58.523415666654|-58.523415666654||-58.523415666654|-58.523415666654|-58.523415666654|-58.523415666654|-58.523415666654|-58.523415666654|-59.929907381352|-60.442672477625|-61.131303295451|-62.324782566845|-63.114757542941|-64.926182680964|-64.926182680964|-64.926182680964|-64.926182680964|-65.114091587993|-66.269321416176|-66.269321416176|-66.269321416176|-66.269321416176|-66.269321416176|-66.269321416176|-66.269321416176|-66.269321416176|-67.497857807252|-68.718730023805|-69.715812315879|-72.511457882918|-87.999397342511||91.77633940442|91.77633940442|91.77633940442|91.77633940442|91.77633940442|91.77633940442|91.77633940442|91.77633940442|91.77633940442|91.77633940442|91.77633940442|91.77633940442|91.77633940442|91.77633940442|91.77633940442|91.77633940442|91.77633940442|91.77633940442|91.77633940442|91.77633940442|91.77633940442|91.77633940442|90.656485734864|89.236098380535|88.825108311407|86.139012201884|82.928346060225|81.903755610015|81.903755610015|80.155108953939||80.155108953939|80.155108953939|80.155108953939|79.943454664533|-87.499176325861|-87.499176325861|-87.499176325861|-88.232024622867|-88.232024622867||-88.232024622867|-88.232024622867|-88.232024622867|-88.232024622867|-88.232024622867|-88.232024622867|-89.48613765605|79.722094009319|79.722094009319|79.722094009319|79.722094009319|79.722094009319|79.722094009319|79.722094009319|79.722094009319|76.699546017027|76.133943308036|76.108300393997|76.108300393997|76.108300393997|76.108300393997
09008|24662|/equities/telus-corp|TSX|-24.391612409265|-24.391612409265|-24.620124365125|-24.632360592191|-24.789845297408|23.538192729385|23.538192729385|23.538192729385|23.538192729385|23.538192729385|23.538192729385|23.538192729385|23.538192729385|23.484102757144|23.481224518537|23.443299421939|23.443299421939|23.443299421939|23.443299421939|23.26922123661|-24.575951876585|-24.575951876585|-24.575951876585|-24.575951876585|-24.575951876585|-24.575951876585|-24.575951876585|-24.575951876585|-24.575951876585||-24.575951876585|-24.575951876585|-24.575951876585|||-24.786612844406|-24.900680488942|-25.034646293187|-25.25738374024|-25.425426708652|-25.751308479787|24.466109036728|24.466109036728|24.466109036728|24.466109036728|24.466109036728|24.466109036728|24.433455201569|24.191893918186|23.899327444666|23.510363657864|23.26040505753|23.26040505753|23.26040505753|23.26040505753|23.26040505753|23.26040505753|23.26040505753|23.26040505753|23.26040505753|23.26040505753|23.26040505753|23.141559805981|22.907744620314|22.907744620314|22.907744620314|22.907744620314|22.907744620314|22.907744620314|22.907744620314|22.621382949607|22.14153612748|21.832803759743|21.832803759743|21.832803759743|21.832803759743|21.832803759743|21.832803759743|21.832803759743|21.832803759743|21.832803759743|21.832803759743|21.832803759743|21.832803759743|21.810930175754|21.810930175754|21.668031692471|21.668031692471|21.487813631655||21.265819604458|21.265819604458|-22.559235198923|-22.559235198923|-22.893593584639|-23.079158979117|-23.079158979117|-23.185732529626|-23.484147996887|-23.706830628696|-23.743145554135|-23.774049857005|-23.82544248748|-23.82544248748|-23.82544248748|-23.82544248748|-23.82544248748|-23.82544248748|-23.82544248748|-23.82544248748|-23.82544248748|-24.034380257661|23.050288845468|23.050288845468||23.050288845468|23.050288845468|23.050288845468|22.778098823151|-23.957676342454|-23.957676342454|-23.957676342454|-23.957676342454|-23.976306627555|-24.063773730119|-24.063773730119|-24.215788135237|-24.215788135237|-24.215788135237|-24.215788135237|-24.215788135237|-24.215788135237|-24.215788135237|-24.215788135237||-24.215788135237|-24.273375680388|-24.647083470491|-24.772593707141|-24.883992321289|-24.941511248258|-24.941511248258|-24.941511248258|-24.941511248258|-24.941511248258|-24.941511248258|-24.941511248258|-24.941511248258|-24.941511248258|-25.432234232853|-25.944149380734|25.091493156585|25.091493156585|25.091493156585|25.091493156585|25.091493156585|25.091493156585|25.091493156585|-25.916120807418||-25.916120807418|-25.916120807418|-25.916120807418|-25.916120807418|-26.0490224539|-26.164471448052|-26.164471448052|-26.221634878701|-26.279940178211|-26.279940178211|-26.279940178211|-26.279940178211|-26.307512156151|-26.307512156151|-26.307512156151|-26.307512156151|-26.401680169263|-26.590384330227|-26.590384330227|-26.590384330227|-26.590384330227|-26.765425617909|-26.939362348689|-27.228180582406|-27.32742201739|-27.352135837669|-27.611262414847|-27.874180791548|-28.215200209806||-28.251420816019|-28.251420816019|-28.322690257578|-28.599933475421|-28.649487114637|-28.649487114637|-28.649487114637|-28.664614431025|-28.664614431025|-28.827627544007|27.829704232048|27.829704232048|27.829704232048|27.829704232048|27.829704232048|27.829704232048|27.829704232048|27.829704232048|27.829704232048|27.829704232048|27.720227077086|27.558030581562|27.499477466045|27.430530424579|27.318368668539|27.297075425235|27.276174334645|27.276174334645|27.091026178068|26.804568980293||26.804568980293|26.560632942072|26.396347540686|-27.512734634019|-27.512734634019|-27.512734634019|-27.512734634019|-27.512734634019|-27.512734634019|-27.512734634019|-27.512734634019|-27.512734634019|-27.512734634019|-27.512734634019|-27.512734634019|-27.512734634019|-27.512734634019|-27.512734634019|-27.512734634019|-27.598593427447|-27.955658702616|-28.1763253247|-28.1763253247|-28.1763253247|-28.1763253247|-28.1763253247|-28.218693737107|-28.227437765419|-28.322793833783|-28.322793833783|-28.53560539569
09009|24663|/equities/transalta|TSX|-9.9448331636917|-9.9448331636917|-10.003703519452|-10.029115169962|-10.170683880338|-10.276315181|-10.485350362176|-10.51177781568|-10.605308728594|-10.703341738142|-10.703341738142|-10.703341738142|-10.703341738142|-10.866490805323|-10.870111839486|-10.870111839486|-10.920124893401|-10.950694063211|-11.115437316666|-11.115437316666|-11.115437316666|-11.158723704935|-11.158723704935|-11.158723704935|-11.158723704935|-11.158723704935|-11.158723704935|-11.158723704935|-11.158723704935||-11.158723704935|-11.158723704935|-11.158723704935|||-11.158723704935|-11.158723704935|-11.158723704935|-11.158723704935|-11.158723704935|-11.158723704935|-11.158723704935|-11.158723704935|-11.158723704935|-11.390525995494|10.626928407201|10.626928407201|10.626928407201|10.626928407201|10.626928407201|10.626928407201|10.626928407201|10.626928407201|10.626928407201|10.626928407201|10.626928407201|10.626928407201|10.626928407201|10.626928407201|10.626928407201|10.626928407201|10.626928407201|10.626928407201|10.4079756011|10.346235385823|10.346235385823|10.226372682703|-11.213998531525|-11.213998531525|-11.213998531525|-11.213998531525|-11.213998531525|-11.213998531525|-11.223331953888|-11.263527165967|-11.263527165967|-11.336545957849|-11.336545957849|-11.608383988589|-11.616259838972|-11.651400117779|-11.749333201408|-11.950370217429|-12.015414637258|-12.015414637258|-12.015414637258|-12.015414637258|-12.015414637258|-12.015414637258||-12.015414637258|-12.015414637258|-12.015414637258|-12.143238617238|-12.554710151152|-12.764121851872|-12.840135823302|-13.06342232902|-13.06342232902|-13.06342232902|-13.06342232902|-13.180469387982|-13.301354746259|-13.333449315403|-13.337998813362|-13.497838077687|-13.497838077687|-13.521764660039|-13.611888387035|-13.611888387035|-13.611888387035|-13.611888387035|-13.611888387035|-13.692931257167||12.953574147445|12.953574147445|12.953574147445|12.953574147445|12.953574147445|12.953574147445|12.953574147445|12.953574147445|12.953574147445|12.953574147445|12.953574147445|12.953574147445|12.953574147445|12.953574147445|12.953574147445|12.953574147445|12.872860076938|12.84873324292|12.727481162737||12.716090348241|12.690513080013|12.690513080013|12.690513080013|12.690513080013|12.690513080013|12.690513080013|12.690513080013|12.690513080013|12.548903458264|12.483781753808|12.17528889592|12.17528889592|12.17528889592|12.17528889592|12.17528889592|12.08920995853|11.803641070646|-12.764146033347|-12.764146033347|-12.764146033347|-12.764146033347|-12.764146033347|-12.764146033347||-12.764146033347|-12.764146033347|-12.78155098074|-12.869260277195|-12.869260277195|-13.134177806028|-13.282975437518|12.681787773637|12.681787773637|12.681787773637|12.681787773637|12.681787773637|12.681787773637|12.681787773637|12.681787773637|12.681787773637|12.681787773637|12.626986711851|12.523656154404|12.523656154404|12.452951564534|12.43979996574|12.43979996574|12.43979996574|12.43979996574|12.43979996574|12.43979996574|12.43979996574|12.43979996574||12.43979996574|12.435102800757|12.435102800757|12.435102800757|12.435102800757|12.399787440322|12.399787440322|12.399787440322|12.399787440322|12.19143074356|12.134645126511|11.672660931668|11.666567812056|11.611594636579|11.611594636579|11.611594636579|11.611594636579|11.611594636579|11.611594636579|11.611594636579|11.611594636579|11.611594636579|11.611594636579|11.611594636579|11.611594636579|11.611594636579|11.535105130562|11.476228022452|11.278586308025|11.198151870858||11.118223980943|11.067748365446|11.034165181102|10.912405638101|10.856006785898|-11.512958318681|-11.512958318681|-11.512958318681|-11.512958318681|-11.512958318681|-11.610509535439|-11.633621477161|-11.804579389398|-11.896476944624|-11.93164052824|-11.936823048634|-12.021469661972|-12.117097402828|-12.117097402828|-12.117097402828|-12.117097402828|-12.117097402828|-12.117097402828|-12.117097402828|-12.117097402828|-12.117097402828|-12.117097402828|-12.154830112741|-12.295922586968|-12.506025020337|-12.887437881334
09010|24665|/equities/transcontinental-inc|TSX|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|13.140235579546|12.859316347616|12.859316347616|12.859316347616|12.859316347616|12.859316347616|12.859316347616|12.653291629883|12.653291629883||12.632545867598|12.539411400457|12.539411400457|||12.539411400457|12.424901907863|12.394335580338|12.299816794383|12.033685519946|11.755761387892|11.176956868776|10.618840615626|10.522025505549|10.522025505549|10.490198698799|10.490198698799|10.490198698799|10.490198698799|10.490198698799|10.214665932965|10.142241119249|10.142241119249|10.061873138154|10.061873138154|10.061873138154|10.061873138154|10.061873138154|10.061873138154|10.061873138154|-11.133472584941|-11.133472584941|-11.133472584941|-11.133472584941|-11.133472584941|-11.133472584941|-11.133472584941|-11.133472584941|-11.133472584941|-11.133472584941|-11.133472584941|-11.133472584941|-11.133472584941|-11.202747238188|-11.37430485212|-11.37430485212|-11.37430485212|-11.37430485212|-11.37430485212|-11.393092667163|-11.393092667163|-11.460237934635|-11.460237934635|-11.648042469605|-11.9058805896|-12.096533452268|-12.108926626041|-12.185453216843|-12.185453216843||-12.185453216843|-12.185453216843|-12.185453216843|-12.207534981132|-12.207534981132|-12.424483617545|-12.576092808777|-12.759547544115|-12.768386656038|-12.977651443738|-13.07516865229|-13.100187190102|-13.171318883947|-13.339799001538|-13.472638902464|-13.472638902464|-13.472638902464|-13.568765756597|-13.618073009903|-13.62509314472|12.559323756531|12.559323756531|12.559323756531|12.559323756531||12.559323756531|12.559058295131|12.559058295131|12.559058295131|-13.290404311929|-13.290404311929|-13.290404311929|-13.290404311929|-13.290404311929|-13.290404311929|-13.290404311929|-13.290404311929|-13.290404311929|-13.336005096208|-13.572227986401|-13.595253078745|-13.650836618527|-13.808339194119|-13.808339194119||-13.808339194119|-13.808339194119|-13.915376693739|-13.931784860186|-13.931784860186|-13.931784860186|-13.931784860186|-13.931784860186|-13.931784860186|-13.938649751403|-14.047388979305|-14.255432178035|-14.335013648452|-14.335013648452|-14.335013648452|-14.335013648452|-14.335013648452|-14.335013648452|-14.335013648452|-14.649459808603|-14.760955263956|-14.760955263956|-14.760955263956|-14.760955263956||-14.760955263956|-14.760955263956|-14.760955263956|-14.760955263956|-14.760955263956|-14.796061438304|-14.975126721522|-14.975126721522|-14.975126721522|-14.975126721522|-14.975126721522|-14.975126721522|-14.975126721522|-14.975126721522|-14.975126721522|-14.975126721522|-14.975126721522|-14.975126721522|-14.975126721522|-14.975126721522|-14.975126721522|-14.975126721522|-14.975126721522|-15.201251111716|14.346054060069|14.346054060069|14.346054060069|14.346054060069|14.346054060069||14.346054060069|14.156235421022|14.156235421022|14.156235421022|14.156235421022|14.076928417242|14.075476267113|14.005529141176|13.997810548929|13.968959583272|13.968959583272|13.968959583272|13.968959583272|13.967975132541|13.967975132541|13.813860885386|13.721512467866|13.683347392088|13.631497197687|13.608052736454|13.51172516736|13.493584027915|13.456863998752|13.456863998752|13.456863998752|13.342610480716|13.342610480716|13.342610480716|13.342610480716|13.066512242876||13.027834948637|13.027834948637|13.027834948637|12.914817395849|12.633130514007|-13.990054080892|-13.990054080892|-13.990054080892|-13.990054080892|-13.990054080892|-13.990054080892|-13.990054080892|-13.990054080892|-13.990054080892|-13.990054080892|-13.990054080892|-13.990054080892|-14.008393603352|-14.197103480263|-14.492337204531|-14.953708570881|-16.027453971884|15.026181080348|15.026181080348|15.026181080348|14.941867513134|14.894297673387|-15.687134692832|-15.687134692832|-15.687134692832|-15.687134692832
09011|24446|/equities/agnico-eagle-mines?cid=24446|TSX|-67.302393091366|-67.85321610575|-68.69301703909|-69.330576827558|-69.557304517464|-70.333909958347|-70.333909958347|-70.333909958347|-70.333909958347|-70.333909958347|-70.333909958347|-70.333909958347|-70.333909958347|-70.333909958347|-70.333909958347|-70.737051985568|-70.737051985568|-71.375618217065|-73.415683160969|68.946092444382|68.946092444382|68.946092444382|68.946092444382|68.946092444382|68.946092444382|68.946092444382|68.946092444382|68.946092444382|68.946092444382||68.946092444382|68.946092444382|68.946092444382|||68.946092444382|68.600570609325|68.600570609325|68.600570609325|-73.236961652988|-73.236961652988|-73.236961652988|-73.236961652988|-73.236961652988|68.672582236236|68.672582236236|68.672582236236|68.672582236236|68.672582236236|68.672582236236|68.672582236236|67.990909188993|67.990909188993|66.766562561202|-69.659457528731|-69.659457528731|-69.659457528731|-69.659457528731|-69.659457528731|-69.659457528731|-69.659457528731|-69.659457528731|-69.659457528731|-69.659457528731|-69.659457528731|64.407124916846|64.407124916846|64.407124916846|64.407124916846|64.407124916846|64.407124916846|64.407124916846|64.407124916846|64.407124916846|64.407124916846|64.407124916846|64.407124916846|64.407124916846|64.407124916846|64.407124916846|64.407124916846|63.747498143522|63.747498143522|62.30833372894|61.656028921995|61.656028921995|-64.790930595137|-64.790930595137|-64.790930595137||-64.790930595137|-64.790930595137|-64.797145885601|-64.80974871334|-64.80974871334|-65.556787404708|-65.556787404708|-66.489208125728|63.357425459773|63.357425459773|63.357425459773|63.357425459773|63.357425459773|63.056696148751|63.056696148751|63.024813631902|63.024813631902|63.024813631902|63.024813631902|63.024813631902|63.024813631902|63.024813631902|63.024813631902|63.024813631902||63.024813631902|63.024813631902|63.024813631902|62.338128173495|-66.359548724236|-66.359548724236|-66.359548724236|-66.359548724236|-66.359548724236|-66.359548724236|-66.359548724236|-66.481163197692|-66.767405172118|-68.048228630235|-68.9452569173|-68.9452569173|-68.9452569173|-68.9452569173|-68.9452569173||-69.286737721425|-69.286737721425|-70.696935328357|66.619528367592|66.619528367592|66.619528367592|66.619528367592|66.619528367592|66.619528367592|66.619528367592|66.619528367592|66.619528367592|66.619528367592|66.425590279448|65.259649311875|65.259649311875|65.259649311875|63.687384326562|-68.507133300313|-68.507133300313|-68.507133300313|-68.507133300313|-68.507133300313|-68.507133300313||-68.507133300313|-68.507133300313|-68.507133300313|-68.693886037112|-68.693886037112|-68.693886037112|-68.693886037112|-68.886542262237|-70.223378646816|-71.109802607108|-71.109802607108|-71.109802607108|-71.942005558598|-72.467782080158|-72.467782080158|-73.146427432679|-73.977076874556|-73.977076874556|-73.977076874556|-73.977076874556|-73.977076874556|-73.977076874556|-73.977076874556|-73.977076874556|-74.49008407679|-75.683377820362|-75.683377820362|-77.567641344456|-77.975158151419||-78.368591725128|-78.368591725128|-80.26565809967|74.552566327554|74.552566327554|74.552566327554|74.552566327554|74.552566327554|74.552566327554|74.552566327554|74.552566327554|74.552566327554|72.932039427268|72.932039427268|72.932039427268|72.932039427268|72.827267388379|72.827267388379|72.827267388379|72.827267388379|72.827267388379|72.827267388379|72.827267388379|72.827267388379|72.827267388379|72.827267388379|72.827267388379|71.640570671333|71.040634401389|69.453684934063||69.453684934063|68.805760207092|66.319177855292|65.15307437281|65.15307437281|65.15307437281|65.15307437281|65.15307437281|65.15307437281|65.15307437281|64.518203708525|64.518203708525|64.518203708525|64.518203708525|62.990783237743|-66.954609977283|-66.954609977283|-66.954609977283|-66.954609977283|-66.954609977283|-66.954609977283|-67.14178754122|-67.254120815381|-67.254120815381|-67.254120815381|-67.254120815381|-67.254120815381|-67.254120815381|-67.254120815381|-67.254120815381|-67.999579099135
09012|24480|/equities/b2gold?cid=24480|TSX|-3.7903743776607|-3.8462493455993|-3.9016659962454|-3.9412954369428|-3.9875505146321|-4.0383373478659|-4.0383373478659|-4.0383373478659|-4.0383373478659|-4.0383373478659|-4.0383373478659|-4.0383373478659|-4.1581238504964|-4.1581238504964|-4.1581238504964|-4.2156930628439|-4.2552146716273|-4.2921826887303|-4.375758679727|-4.3798402805922|-4.3798402805922|-4.3798402805922|-4.4010429912958|-4.4010429912958|-4.4010429912958|-4.4192505037531|-4.4192505037531|-4.4386117630253|-4.4638162512885||-4.4638162512885|-4.4638162512885|-4.4638162512885|||-4.4638162512885|-4.4638162512885|-4.4638162512885|-4.4638162512885|-4.4638162512885|-4.4638162512885|-4.4638162512885|-4.4638162512885|-4.4638162512885|-4.4859068812381|-4.55822975784|4.2439999499762|4.2439999499762|4.2439999499762|4.2439999499762|4.2439999499762|4.2344443178667|4.2204939101022|4.0661041972683|-4.4341899943095|-4.4341899943095|-4.4341899943095|-4.4341899943095|-4.4341899943095|-4.4341899943095|-4.4779649064839|-4.4779649064839|-4.4779649064839|-4.4779649064839|-4.4779649064839|-4.5416275975771|-4.6190307932504|-4.7194097998778|4.3271188102335|4.3271188102335|4.3271188102335|4.3271188102335|4.3271188102335|4.3271188102335|4.3271188102335|4.3271188102335|4.3271188102335|4.3271188102335|4.3271188102335|4.3271188102335|4.3271188102335|4.297354150941|4.2890047244783|4.1041718514491|4.0546872801899|4.0546872801899|3.9474303664233|3.9354784424068|-4.1675674843078||-4.1675674843078|-4.1675674843078|-4.1675674843078|-4.1675674843078|-4.1675674843078|-4.1675674843078|-4.1675674843078|-4.2306304030159|-4.3468115255279|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986||-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.3993961500986|-4.4446067995345|-4.4682107922684|-4.4682107922684|-4.4682107922684|-4.4682107922684|-4.4682107922684|-4.5524566435429|-4.5805073870125||-4.6840213920971|-4.6840213920971|-4.7811348599747|-4.8551498433567|-4.9449379557711|-4.9449379557711|-5.0382646580915|4.623289688451|4.623289688451|4.623289688451|4.623289688451|4.623289688451|4.623289688451|4.623289688451|4.623289688451|4.623289688451|4.623289688451|4.5658771550467|-4.9298959757692|-4.9298959757692|-4.9298959757692|-4.9298959757692|-4.9298959757692|-4.9298959757692||-4.9298959757692|-4.9298959757692|-4.9376624453737|-4.9693824132868|-4.9693824132868|-4.9693824132868|-4.9693824132868|-4.9743139038029|-5.0525707679261|-5.1178563653617|-5.1751929314525|-5.1751929314525|-5.3096588222617|-5.3960636085468|-5.3960636085468|-5.3960636085468|-5.3960636085468|-5.3960636085468|-5.3960636085468|-5.3960636085468|-5.3960636085468|-5.3960636085468|-5.3960636085468|-5.437292861298|-5.4586586680184|-5.5004540512043|-5.5177265614357|-5.6413626902728|-5.6448475247654||-5.7230831701118|-5.7230831701118|-5.8457676623446|-5.8457676623446|-5.8457676623446|-5.8457676623446|-5.8457676623446|-5.8457676623446|-5.8457676623446|-5.8457676623446|-5.8457676623446|-5.8457676623446|-5.8457676623446|-5.8457676623446|-5.8457676623446|-5.8457676623446|5.373901221053|5.373901221053|5.373901221053|5.373901221053|5.373901221053|5.373901221053|5.373901221053|5.373901221053|5.373901221053|5.373901221053|5.373901221053|5.2987790603286|5.262532315745|5.1519802787724||5.1330618950102|5.1330618950102|5.0195134052936|4.9538898228868|4.9538898228868|4.9538898228868|4.9290443525562|4.8806048616049|4.7250986609779|4.7250986609779|4.6095155301587|4.6095155301587|4.6095155301587|4.6095155301587|4.486128390155|4.4624110692966|4.4624110692966|4.4624110692966|4.4624110692966|4.4624110692966|4.4624110692966|4.4624110692966|4.4624110692966|4.4624110692966|4.4624110692966|4.4049011594971|4.3804459182113|-4.8077388931703|-4.8077388931703|-4.8077388931703|-4.8077388931703
09013|31094|/equities/ballard-power-systems-inc?cid=31094|TSX|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.6695370481112|-4.8019858516696|-4.9633173321621|-5.0797970399743|-5.1440670611117|-5.1440670611117|-5.1440670611117|4.6199627844752|4.6199627844752|4.6199627844752|4.6199627844752|4.6199627844752|4.6199627844752|4.6199627844752||4.6199627844752|4.6199627844752|4.6199627844752|||4.6199627844752|4.6199627844752|4.6199627844752|4.6199627844752|4.6199627844752|4.6199627844752|4.6199627844752|4.4664408385298|4.4664408385298|4.4664408385298|4.4664408385298|4.4664408385298|4.4664408385298|4.4664408385298|4.4664408385298|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.08828867919|-5.1825431612549|-5.2212398278824|-5.2212398278824|-5.2212398278824|-5.2212398278824|-5.2212398278824|-5.3148685271915|-5.3148685271915|-5.3148685271915|-5.3148685271915|-5.3148685271915|-5.3148685271915|-5.3148685271915|-5.3148685271915||-5.3148685271915|-5.3148685271915|-5.3148685271915|-5.3148685271915|-5.4248262344804|-5.4248262344804|-5.4248262344804|-5.4340140715311|-5.4340140715311|-5.5861266868059|-5.6140296212771|-5.8255886227928|-6.015479441906|-6.015479441906|-6.0359643020581|-6.0359643020581|-6.0359643020581|-6.0359643020581|-6.11316591898|-6.11316591898|-6.1507398199085|-6.1669148290391|-6.1669148290391|-6.1669148290391||-6.1669148290391|-6.1669148290391|-6.1669148290391|-6.1669148290391|-6.1669148290391|-6.1669148290391|-6.1669148290391|-6.3121275729863|-6.3440304141274|-6.4563338262347|5.6606863323253|5.6606863323253|5.6606863323253|5.6606863323253|5.6606863323253|5.6606863323253|5.6606863323253|5.6606863323253|5.5996125881812||5.5996125881812|5.5334582797842|5.5155041826307|5.5155041826307|5.459373865421|5.459373865421|5.459373865421|5.459373865421|5.459373865421|5.459373865421|5.459373865421|5.459373865421|5.459373865421|-6.2047526630494|-6.2047526630494|-6.2047526630494|-6.2047526630494|-6.2047526630494|-6.2047526630494|-6.2047526630494|-6.2047526630494|-6.2702808681166|-6.3732970478025|-6.3732970478025||-6.3732970478025|-6.3732970478025|-6.3732970478025|-6.3732970478025|-6.5897802543599|-6.5897802543599|-6.7217002656679|-6.9005001150481|-7.0644446040648|-7.1154942408158|-7.3030491818933|-7.3622765000163|6.133918054862|6.133918054862|5.4018645595588|-6.3556373461245|-6.3556373461245|-6.3556373461245|-6.3556373461245|-6.3556373461245|-6.3556373461245|-6.3556373461245|-6.3556373461245|-6.3556373461245|-6.3556373461245|-6.3556373461245|-6.3556373461245|-6.3556373461245|-6.3556373461245||-6.3556373461245|-6.3556373461245|-6.3556373461245|-6.3556373461245|-6.3556373461245|-6.3556373461245|-6.3556373461245|-6.3556373461245|-6.3556373461245|-6.3556373461245|-6.3556373461245|-6.3556373461245|-6.3556373461245|-6.3556373461245|-6.5609858945739|-6.6215032463554|-6.6215032463554|-6.6215032463554|-6.8383369319178|-6.9581523595626|-7.0329469506801|-7.1838297385707|-7.2720331106731|-7.5289260186696|-7.5804731093009|-7.6899702772122|-7.7654150521068|-7.7654150521068|-7.7654150521068|-7.7654150521068||-7.7668498925929|-8.015388507817|-8.0820546739085|-8.0820546739085|-8.0820546739085|-8.0820546739085|-8.0820546739085|-8.0820546739085|-8.0820546739085|-8.0820546739085|-8.0820546739085|-8.0820546739085|-8.0820546739085|-8.0820546739085|-8.0820546739085|-8.2189494628358|-8.2249438518339|-8.4493442545768|-8.4493442545768|-8.5563737780094|-8.5563737780094|-8.5563737780094|-8.5563737780094|-8.5563737780094|-8.5563737780094|-8.5563737780094|-8.7941281256961|-8.7941281256961|-8.7941281256961|-8.7941281256961|-8.9510844648972
09014|24683|/equities/valeant-pharma?cid=24683|TSX|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.231368942524|10.21144202654|10.21144202654|10.21144202654|10.21144202654|10.21144202654|9.9035464227693|9.5486650249237|9.5486650249237|9.5486650249237|9.5486650249237||9.5486650249237|9.3768501569688|9.1463680141465|||9.1463680141465|9.1463680141465|9.1463680141465|9.1463680141465|9.1463680141465|9.1463680141465|9.1463680141465|9.1008582986019|9.1008582986019|9.1008582986019|9.1008582986019|9.1008582986019|9.1008582986019|9.1008582986019|9.1008582986019|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.9244915474953|8.856101564732|-10.323112831862|-10.323112831862|-10.323112831862|-10.323112831862|-10.357903121082|-10.639892443648|-10.925991014895|-11.019058698796|-11.019058698796|-11.019058698796|-11.019058698796|-11.019058698796|-11.019058698796|-11.019058698796|-11.019058698796|-11.257288131872|-11.486430814707|-11.676590154396||-11.727792185269|-11.727792185269|-11.727792185269|-11.727792185269|-11.727792185269|-11.727792185269|-11.727792185269|-11.727792185269|-11.727792185269|-11.727792185269|-11.727792185269|-11.727792185269|-11.727792185269|-11.727792185269|-12.236561303053|-12.236561303053|-12.236561303053|-12.236561303053|-12.236561303053|-12.236561303053|-12.236561303053|-12.236561303053|-12.236561303053|-12.236561303053||-12.236561303053|-12.236561303053|-12.236561303053|-12.236561303053|-12.236561303053|-12.236561303053|-12.236561303053|-12.451179774507|-12.554340642807|-12.554340642807|-12.554340642807|-12.557044923435|-12.593327460626|-12.593327460626|-12.807585647745|-12.827317585595|-13.023130909213|11.422481987234|11.422481987234||11.422481987234|11.422481987234|11.394077337323|11.394077337323|11.394077337323|11.207308385701|11.146572748255|11.146572748255|11.146572748255|11.146572748255|11.146572748255|10.776191198639|10.763693388367|10.763693388367|10.131893378391|10.131893378391|10.131893378391|10.131893378391|10.131893378391|10.012103378656|9.5580522635897|9.5580522635897|9.5580522635897|9.5580522635897||9.5580522635897|9.3850889830821|9.3850889830821|9.3850889830821|9.3850889830821|9.3850889830821|9.3850889830821|9.3850889830821|9.3850889830821|9.3850889830821|9.3850889830821|9.3850889830821|9.3850889830821|9.3850889830821|9.3850889830821|9.3850889830821|9.3850889830821|9.3850889830821|9.3850889830821|9.3850889830821|9.3850889830821|9.3045438295198|9.2921138733966|9.2921138733966|9.2921138733966|9.2921138733966|9.2921138733966|9.2921138733966|9.2921138733966||9.2112376392266|8.4447085791585|7.6024540192283|-9.0184723779284|-9.0184723779284|-9.0184723779284|-9.2883024397518|-9.2895029322997|-9.41444760083|-9.5127197450934|-9.5702435911295|-10.672493027382|-10.696208974106|-10.696208974106|-10.696208974106|-10.696208974106|-10.696208974106|-10.696208974106|-11.067454042681|-11.141691287044|-11.141691287044|-11.141691287044|-11.141691287044|-11.149168423341|-11.149168423341|-11.149168423341|-11.188188604855|-11.188188604855|-11.188188604855|-11.188188604855||-11.19243187854|-11.281591520809|-11.287709892637|-11.287709892637|-11.287709892637|-11.287709892637|-11.287709892637|-11.287709892637|-11.287709892637|-11.287709892637|-11.728567111102|-11.841154887472|-11.841154887472|-11.841154887472|-12.004616554351|-12.071796319851|-12.106440065049|-12.580234666104|-12.580234666104|10.928771332468|10.928771332468|10.928771332468|10.928771332468|10.928771332468|10.928771332468|10.928771332468|10.928771332468|10.928771332468|10.928771332468|10.928771332468|10.624381675952
09015|42751|/equities/brp-inc?cid=42751|TSX|84.789421610078|84.789421610078|-92.265604818604|-92.265604818604|-92.265604818604|-92.265604818604|-93.314004302843|-94.003895416109|-95.671551852589|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.139141468304|87.118308048303|87.118308048303|87.118308048303|87.118308048303|87.118308048303||87.118308048303|86.036452590156|85.96938971538|||84.023765129719|80.872522507414|-89.483735966535|-89.483735966535|-89.483735966535|-89.483735966535|-89.483735966535|-89.483735966535|-90.078597518969|-91.758996615993|-93.471014167909|-93.471014167909|-93.471014167909|-93.471014167909|-94.211805216623|-94.211805216623|-96.029229340899|-102.95713978681|-102.95713978681|-103.99737443827|95.87288567667|95.87288567667|95.87288567667|95.87288567667|95.87288567667|95.87288567667|95.87288567667|95.87288567667|92.788205222341|-102.04327662442|-102.04327662442|-102.04327662442|-102.04327662442|-102.04327662442|-102.04327662442|-102.04327662442|-102.04327662442|-102.04327662442|-102.04327662442|-102.58702502065|-102.58702502065|-102.58702502065|-102.83669784128|-103.57910672889|-105.22067453315|-106.20852536019|-107.64614305293|-109.18293518265|99.104353455238|99.104353455238|99.104353455238|99.104353455238|99.104353455238|-106.69364713232||-106.69364713232|-106.69364713232|-106.69364713232|-106.69364713232|-106.69364713232|-106.69364713232|-106.69364713232|-106.69364713232|-107.23349352458|-107.50138357589|-108.49764928232|-109.20683192556|-110.84093186348|-110.84093186348|-110.84093186348|-110.84093186348|-110.84093186348|-110.84093186348|-110.84093186348|-110.84093186348|-110.84093186348|-111.63157069736|-111.63157069736|-111.63157069736||-111.63157069736|-111.63157069736|-111.63157069736|-111.63157069736|-111.63157069736|-111.63157069736|-112.58452508244|-113.21863828537|-114.50765488806|-114.59321666283|-114.59321666283|-115.29802063353|-115.65113712292|-117.27459670152|-119.39260727659|-121.06483985865|113.75744376809|113.75744376809|113.75744376809||113.75744376809|113.75744376809|113.75744376809|113.75744376809|113.44548729427|112.54647281444|112.54647281444|111.31663457857|108.54570581633|105.46911835359|105.2823560998|104.20928131708|104.11031232022|103.90317495361|103.90317495361|103.90317495361|103.90317495361|103.90317495361|103.68223262222|103.68223262222|103.68223262222|103.68223262222|103.68223262222|103.68223262222||103.00359085304|101.39448174433|101.39448174433|101.39448174433|101.39448174433|101.39448174433|101.39448174433|101.39448174433|101.39448174433|101.39448174433|101.34053176196|100.27336908216|98.913187089172|95.894093052774|94.515669409602|94.515669409602|94.515669409602|94.515669409602|92.124628031882|-101.84549511783|-101.84549511783|-101.84549511783|-105.40555052087|-105.75377719854|-105.75377719854|-105.75377719854|-105.75377719854|-105.75377719854|-105.75377719854||-105.75377719854|-105.75377719854|-105.75377719854|-105.75377719854|-106.39347901591|-106.39347901591|-106.39347901591|-106.8231680666|-106.8231680666|-106.8231680666|-106.8231680666|-107.6077097959|-107.6077097959|-107.6077097959|-107.6077097959|-107.6077097959|-107.6077097959|-107.6077097959|-107.6077097959|-107.6077097959|-107.6077097959|-107.6077097959|-107.6077097959|-107.6077097959|-107.6077097959|-107.6077097959|-107.6077097959|-107.6077097959|-107.6077097959|-107.6077097959||-107.6077097959|-108.85828601725|-111.54920717751|-113.11796098531|-113.11796098531|-113.11796098531|-113.11796098531|-113.11796098531|-114.73430204184|-114.73430204184|-114.73430204184|-114.73430204184|-114.73430204184|-114.73430204184|-114.73430204184|-114.73430204184|-114.73430204184|-114.73430204184|-114.73430204184|-118.08644305104|-121.59271421293|113.09037184768|113.09037184768|113.09037184768|113.09037184768|113.09037184768|113.09037184768|113.09037184768|113.09037184768|113.09037184768|113.09037184768
09016|1055217|/equities/cameco-corp?cid=1055217|TSX|-66.649891803493|-68.693961689714|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|61.529261404109|60.69862578294|55.738471591708|-60.78045082581|-60.78045082581|-60.78045082581|-60.78045082581|-60.78045082581|-60.78045082581|-61.704389577574||-62.239321396822|-62.272026139359|-63.425029204797|||-63.693120254056|-63.693120254056|-63.829023640439|57.570236304708|57.570236304708|57.570236304708|57.570236304708|57.570236304708|57.570236304708|57.570236304708|57.570236304708|57.570236304708|57.570236304708|57.570236304708|57.570236304708|57.049705191131|57.038699180947|57.038699180947|57.038699180947|57.038699180947|57.038699180947|57.038699180947|56.273744531275|56.273744531275|56.273744531275|55.349160666599|54.115458271387|53.895804168923|53.895804168923|53.895804168923|52.368671790475|52.196874523306|52.196874523306|52.196874523306|52.196874523306|52.196874523306|52.196874523306|51.033194965945|49.877993736914|-54.70118257229|-54.70118257229|-54.70118257229|-54.70118257229|-54.70118257229|-54.70118257229|-54.70118257229|-54.70118257229|-54.70118257229|-54.70118257229|-54.70118257229|-54.932427318278|-55.297638701268|-55.297638701268|-55.297638701268||-55.297638701268|-55.297638701268|-55.297638701268|-56.67531355762|51.284516312592|51.284516312592|51.284516312592|51.284516312592|51.284516312592|51.284516312592|51.284516312592|51.284516312592|51.284516312592|51.284516312592|51.284516312592|51.284516312592|49.610572578634|48.836748496388|47.909164843399|47.58319190765|47.58319190765|47.58319190765|47.58319190765|47.58319190765||47.58319190765|46.562157353036|46.507397448876|46.251550872964|46.036169060781|45.350705337887|45.350705337887|45.350705337887|45.013561673038|44.243955871653|42.782165920569|42.782165920569|42.782165920569|42.782165920569|42.782165920569|42.516850378594|42.284473750345|42.284473750345|42.284473750345||42.284473750345|42.284473750345|42.284473750345|42.284473750345|42.116638551544|40.823486525031|40.747207860386|40.606343618406|40.584548278399|40.088942099222|39.991965577201|39.991965577201|39.968852040057|39.268722954596|39.110422028224|39.110422028224|39.110422028224|38.484358775528|38.120774491869|38.120774491869|38.120774491869|38.120774491869|38.120774491869|38.120774491869||38.120774491869|38.120774491869|38.120774491869|38.120774491869|38.120774491869|38.120774491869|38.120774491869|38.120774491869|38.120774491869|38.120774491869|37.923838539958|37.923838539958|37.923838539958|37.923838539958|37.260930719243|36.90582800804|36.90582800804|36.90582800804|36.90582800804|36.90582800804|36.530917813363|35.536021844085|35.282120303477|35.282120303477|35.282120303477|35.282120303477|35.282120303477|35.282120303477|35.282120303477||35.282120303477|35.282120303477|35.282120303477|35.282120303477|35.282120303477|35.282120303477|35.282120303477|35.282120303477|34.668587934893|34.668587934893|34.668587934893|34.668587934893|34.668587934893|34.668587934893|34.668587934893|33.658441499331|-36.293313194625|-36.293313194625|-36.293313194625|-36.293313194625|-36.293313194625|-36.293313194625|-36.293313194625|-36.293313194625|-36.293313194625|-36.293313194625|-36.293313194625|-36.293313194625|-36.293313194625|-36.293313194625||-36.293313194625|-36.293313194625|-36.293313194625|-36.293313194625|-36.293313194625|-36.293313194625|-36.293313194625|-36.293313194625|-36.293313194625|-36.293313194625|-36.96557447893|-36.96557447893|-36.96557447893|-36.96557447893|-36.96557447893|-36.96557447893|-36.96557447893|-38.258414400756|-38.379350173406|-38.806501057338|35.71788524072|35.71788524072|35.71788524072|35.71788524072|35.71788524072|35.71788524072|35.71788524072|35.71788524072|35.71788524072|35.71788524072|35.71788524072
09017|24492|/equities/ci-financial-corp|TSX|15.604538913751|15.604538913751|15.604538913751|15.604538913751|15.604538913751|15.604538913751|15.507022158335|15.507022158335|15.476692376347|15.441101233424|15.441101233424|15.259279533957|15.182072753199|15.182072753199|14.932857745762|14.688453614574|14.519392741898|14.446916237349|14.446916237349|14.446916237349|14.446916237349|14.325575205125|14.325575205125|14.287583612113|14.277072237684|14.277072237684|14.277072237684|14.277072237684|14.277072237684||14.277072237684|14.277072237684|14.277072237684|||14.277072237684|14.277072237684|14.277072237684|14.277072237684|14.172496376158|14.172496376158|14.099995888738|13.695752478873|13.695752478873|13.695752478873|13.695752478873|13.606669321363|13.576299922009|13.350888058366|13.335431572267|13.183619006264|13.183619006264|12.973465742654|12.940447147448|12.940447147448|12.940447147448|12.940447147448|12.940447147448|12.940447147448|12.940447147448|12.940447147448|12.940447147448|12.940447147448|12.940447147448|12.867527671016|12.867527671016|-13.928232355862|-13.928232355862|-13.928232355862|-13.928232355862|-13.928232355862|-13.928232355862|-13.928232355862|-13.928232355862|-14.022202566762|-14.113558746597|-14.230342945811|-14.369270043635|-14.711966732104|-15.039962904276|-15.097736827335|-15.648040709453|-15.930045164909|-16.060657662291|-16.060657662291|-16.060657662291|-16.060657662291|-16.060657662291|-16.060657662291||-16.060657662291|-16.060657662291|-16.060657662291|-16.060657662291|-16.387397786135|-16.613577337611|-16.613577337611|-16.98397490222|-17.298305635526|16.314174917368|16.314174917368|16.314174917368|16.314174917368|16.314174917368|16.314174917368|16.314174917368|16.314174917368|16.314174917368|16.314174917368|16.314174917368|16.314174917368|16.314174917368|16.314174917368|16.314174917368||16.314174917368|16.248711292739|16.248711292739|16.248711292739|16.248711292739|16.248711292739|16.248711292739|16.248711292739|16.248711292739|16.248711292739|16.248711292739|16.248711292739|16.248711292739|16.248711292739|16.248711292739|16.003568535375|15.850076972696|15.818878755588|15.818878755588||15.818878755588|15.818878755588|15.818878755588|15.818878755588|15.818878755588|15.682087379053|15.634397837168|15.634397837168|15.634397837168|15.634397837168|15.634397837168|15.634397837168|15.634397837168|15.363219946232|15.1767835833|15.1767835833|14.926982744685|14.59886938571|14.341691058348|14.341691058348|14.212990064831|13.994988833766|13.980821197675|13.965911884491||13.901846801114|13.780941074503|13.751045617144|13.658509908557|13.658509908557|13.658509908557|13.658509908557|13.658509908557|13.583160525046|13.583160525046|13.577400928826|13.537562436639|13.537562436639|13.349513657423|13.02797977759|-14.505887716688|-14.505887716688|-14.505887716688|-14.505887716688|-14.505887716688|-14.505887716688|-14.505887716688|-14.505887716688|-14.505887716688|-14.505887716688|-14.505887716688|-14.505887716688|-14.512781256235|-14.512781256235||-14.512781256235|-14.655868020098|-14.730409002349|-14.879898919049|-15.444887573392|-16.195986251997|14.869459597085|-13.205850997873|-13.205850997873|-13.205850997873|-13.205850997873|-13.205850997873|-13.53122315507|-14.006914828672|12.615736721304|12.615736721304|12.615736721304|12.615736721304|12.615736721304|12.615736721304|12.557484995818|12.467205457661|12.454950735275|-13.402936282401|-13.402936282401|-13.402936282401|-13.402936282401|-13.402936282401|-13.402936282401|-13.402936282401||-13.402936282401|-13.412706550233|-13.588276540652|-13.588276540652|-13.588276540652|-13.588276540652|-13.65808530584|-13.717554623086|-13.717554623086|-13.717554623086|-14.090616709875|-14.319573515971|-14.334844205506|-14.334844205506|-14.380938156586|-14.519375545163|-14.772362000831|-14.995878363696|-14.995878363696|-15.520975855817|-15.973862360837|-16.113458102414|-16.154953101685|-16.294904874417|-16.294904874417|-16.294904874417|-16.345172006392|-16.392413543886|-16.491929965777|-16.491929965777|-16.679089552344
09018|962584|/equities/cronos?cid=962584|TSX|2.5773699183163|2.5489133325253|2.5489133325253|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.511691500628|2.4316015131871|-2.9158227132702|-2.9158227132702|-2.9158227132702||-2.9158227132702|-2.9158227132702|-2.9158227132702|||-2.9158227132702|-2.9158227132702|-2.9300280410743|-2.9300280410743|-2.9414201399459|2.5137554467621|2.5137554467621|2.5137554467621|2.5137554467621|2.5137554467621|2.5137554467621|2.5137554467621|2.5137554467621|2.5137554467621|2.5061171519428|2.4323524090615|2.4185436178489|2.4185436178489|2.4185436178489|2.4185436178489|2.4185436178489|2.4185436178489|2.4185436178489|2.4185436178489|2.4185436178489|2.4185436178489|2.4185436178489|2.4185436178489|2.4185436178489|2.4185436178489|2.4185436178489|2.4185436178489|2.3644928059361|-2.7074430871083|-2.7074430871083|-2.7074430871083|-2.7074430871083|-2.7074430871083|-2.7074430871083|-2.7074430871083|-2.7074430871083|-2.7074430871083|-2.7074430871083|-2.7074430871083|-2.7074430871083|-2.7074430871083|-2.7685478316494|-2.8661642987141|-2.9360053223603|-2.9360053223603|-2.9577837169428|-3.0019819140721|-3.118868894079|2.6544637888392||2.6544637888392|2.6544637888392|2.6544637888392|2.6544637888392|2.6544637888392|2.6544637888392|2.6544637888392|2.6544637888392|2.6544637888392|2.6544637888392|2.6544637888392|2.6544637888392|2.6544637888392|2.6544637888392|2.6544637888392|2.6544637888392|2.6544637888392|2.5666923841441|2.5666923841441|2.5666923841441|2.3529915236327|2.3170852763931|2.3170852763931|2.3170852763931||2.3170852763931|2.2500945973705|-2.609357456007|-2.609357456007|-2.609357456007|-2.609357456007|-2.609357456007|-2.609357456007|-2.609357456007|-2.609357456007|-2.609357456007|-2.609357456007|-2.609357456007|-2.609357456007|-2.6320638564322|-2.6639598505467|-2.6767831456964|-2.6767831456964|-2.6767831456964||-2.7200470854634|-2.7200470854634|-2.7200470854634|-2.7200470854634|-2.7200470854634|-2.7200470854634|-2.7200470854634|-2.7554900751431|-2.7554900751431|-2.8111001105131|-2.8606667751539|-2.8974075311277|-2.9334970660972|-2.9334970660972|2.453233807961|2.453233807961|2.453233807961|2.453233807961|2.453233807961|2.453233807961|2.453233807961|2.453233807961|2.453233807961|2.453233807961||2.2644265422996|2.2249182341029|2.1512980193484|2.1244978342441|2.1208309370044|2.1186801246364|2.1186801246364|-2.4531855956082|-2.4531855956082|-2.4531855956082|-2.5141504668905|-2.5141504668905|-2.5141504668905|-2.5141504668905|-2.5141504668905|-2.5141504668905|-2.5760004281681|-2.6034094003223|-2.6034094003223|-2.6034094003223|-2.6186097468728|-2.6186097468728|-2.6186097468728|-2.6186097468728|-2.6186097468728|-2.6186097468728|-2.6186097468728|-2.6186097468728|-2.6186097468728||-2.6186097468728|-2.6186097468728|-2.6186097468728|-2.6186097468728|-2.6695664950868|-2.6945182558189|2.3466450654216|2.3466450654216|2.3466450654216|2.3466450654216|2.3418279050398|-2.6702470550886|-2.6702470550886|-2.6702470550886|-2.6702470550886|-2.6702470550886|-2.6702470550886|-2.6702470550886|-2.7324968057597|-2.75277423392|-2.7823729927153|-2.7823729927153|-2.7823729927153|-2.7823729927153|-2.7823729927153|-2.7823729927153|-2.7823729927153|-2.7823729927153|-2.7823729927153|-2.7823729927153||-2.7823729927153|-2.8126366596322|-2.8951519176806|-2.9045700332075|-2.9045700332075|-2.9167446318103|-2.9395611495679|-2.9395611495679|-2.9609340512424|-2.9609340512424|-2.9609340512424|-2.9609340512424|-2.9609340512424|-2.9609340512424|-2.9887098996318|-2.9887098996318|-2.9887098996318|-2.9887098996318|-2.9887098996318|-2.9887098996318|-3.0763443276261|-3.1042714830873|-3.1519684258035|-3.1631313622771|-3.1631313622771|-3.1631313622771|-3.1631313622771|-3.1631313622771|-3.1631313622771|-3.2251459824573|-3.2468288063485
09019|1055225|/equities/enbridge-inc.?cid=1055225|TSX|-47.728056689445|-47.833395821457|-48.197108858829|-48.510673966679|-48.769083516104|-49.201205483524|-49.488838239343|-49.564264133938|-49.586437635666|-49.586437635666|-49.618072969244|-49.618072969244|-49.800080068162|48.127671029681|48.127671029681|48.127671029681|48.127671029681|48.127671029681|48.127671029681|47.866507727563|47.866507727563|47.789660937746|47.789660937746|47.789660937746|47.686288099775|47.433097235901|47.417330601197|47.028144256253|46.587383049483||46.373339110761|46.373339110761|46.373339110761|||46.237628652342|46.237628652342|46.237628652342|46.237628652342|46.237628652342|46.237628652342|46.237628652342|46.215156188049|46.215156188049|46.215156188049|46.215156188049|46.215156188049|46.215156188049|46.215156188049|45.936284822929|45.754760524419|45.420845425556|45.269829022035|44.78536630907|44.767581684088|44.767581684088|44.752866249057|44.423566359814|44.423566359814|44.423566359814|44.423566359814|44.423566359814|44.423566359814|44.423566359814|44.423566359814|44.422367401251|44.422367401251|44.416240183654|44.350050475057|44.350050475057|44.159499832718|43.395554962786|-45.318359155556|-45.318359155556|-45.318359155556|-45.318359155556|-45.318359155556|-45.318359155556|-45.318359155556|-45.318359155556|-45.318359155556|-45.318359155556|-45.318359155556|-45.318359155556|-45.318359155556|-45.318359155556|-45.318359155556|-45.318359155556|-45.318359155556||-45.318359155556|-45.318359155556|-45.318359155556|-45.527622826784|-46.562359103328|-47.234287112693|-47.301430218462|-47.573256696865|-47.727215256739|-47.727215256739|-47.727215256739|-47.727215256739|-47.727215256739|-47.727215256739|-47.727215256739|-47.727215256739|-47.727215256739|-47.727215256739|-47.727215256739|-47.727215256739|-47.727215256739|-47.727215256739|-47.844127512031|-48.341928458902||-48.341928458902|-48.341928458902|-48.341928458902|-48.341928458902|-48.341928458902|-48.341928458902|-48.341928458902|-48.341928458902|-48.766309500505|-48.951645810003|-48.951645810003|-48.951645810003|-48.951645810003|-49.326271223354|-49.64392414231|-49.64392414231|-49.64392414231|-49.64392414231|-49.64392414231||-49.64392414231|-49.64392414231|-49.64392414231|-49.823131020863|-49.823131020863|-49.823131020863|-49.823131020863|-49.823131020863|-49.823131020863|-49.823131020863|-49.823131020863|-49.823131020863|-49.823131020863|-49.823131020863|-49.823131020863|-49.823131020863|-49.823131020863|-49.823131020863|-49.823131020863|-49.883478835776|-49.913216715251|-49.913216715251|-49.913216715251|-49.913216715251||-49.913216715251|-49.913216715251|-49.913216715251|-49.913216715251|-49.913216715251|-49.913216715251|-50.285797257329|-50.602552355556|48.723063747892|48.723063747892|48.723063747892|48.723063747892|48.723063747892|48.723063747892|48.723063747892|48.723063747892|48.712290967846|48.461990583102|48.138259837853|48.138259837853|47.34695725731|-50.073324117495|-50.073324117495|-50.838139332481|-51.120153415146|-51.304617126719|-51.54235098973|-52.026779420013|-52.031422781541||-52.239411642024|-52.239411642024|-52.638789390932|-53.536433987496|-54.207147391502|52.107298486402|52.107298486402|52.107298486402|52.107298486402|52.107298486402|52.107298486402|52.107298486402|52.107298486402|52.107298486402|52.107298486402|52.016999793241|51.954710473998|51.954710473998|51.954710473998|51.721429597789|51.721429597789|51.721429597789|51.721429597789|51.721429597789|51.626029504068|51.470590075659|51.42875155599|51.42875155599|50.809447385548|50.490306361809||50.490306361809|50.295062895499|-52.828180796966|-52.828180796966|-52.828180796966|-52.828180796966|-52.828180796966|-52.828180796966|-52.828180796966|-52.828180796966|-53.103533540682|-53.183050863736|-53.183050863736|-53.183050863736|-53.183050863736|-53.183050863736|-53.648391238841|-53.769829505603|-53.769829505603|-53.769829505603|-53.769829505603|-53.769829505603|-53.769829505603|-53.769829505603|-53.769829505603|-53.769829505603|-53.769829505603|-53.769829505603|-53.769829505603|-53.769829505603|-53.982587754639
09020|24539|/equities/first-majestic-silver?cid=24539|TSX|-6.9379096273085|-7.077122052897|-7.1904003960009|-7.1904003960009|-7.1904003960009|-7.1904003960009|-7.1904003960009|-7.1904003960009|-7.2048418639085|-7.2048418639085|-7.2048418639085|-7.2048418639085|-7.2048418639085|-7.2048418639085|-7.2048418639085|-7.2048418639085|-7.272046632014|-7.6000520062031|-8.0667241758308|-8.1319331764959|-8.1319331764959|-8.1319331764959|-8.2107590966515|-8.3219545740874|-8.4171718909775|-8.5230990764356|-8.5230990764356|-8.5230990764356|7.4258150280859||7.4258150280859|7.4258150280859|7.4258150280859|||7.4258150280859|7.4258150280859|7.4258150280859|7.4258150280859|7.4258150280859|7.4258150280859|7.4258150280859|7.3033673915182|7.3033673915182|7.3033673915182|7.3033673915182|7.3033673915182|7.3033673915182|7.3033673915182|7.3033673915182|7.3033673915182|7.1558853766695|7.1558853766695|7.0437619312357|6.9064018840868|6.7015575165305|6.53339735609|6.4945645962933|6.4945645962933|-7.4751615128883|-7.4751615128883|-7.4751615128883|-7.4751615128883|-7.4751615128883|-7.4751615128883|-7.4751615128883|-7.6541380088037|-7.6541380088037|-7.6541380088037|-7.6997382808254|-7.6997382808254|-7.7941535499941|6.9202644339119|6.9202644339119|6.9202644339119|6.9202644339119|6.9202644339119|6.9202644339119|6.9202644339119|6.9202644339119|6.9202644339119|6.9202644339119|6.9202644339119|6.6575160281431|6.4477955253667|6.3105314705198|-7.3002361226709|-7.3002361226709|-7.3002361226709||-7.3002361226709|-7.3002361226709|-7.3002361226709|-7.3002361226709|-7.3002361226709|-7.3002361226709|-7.3002361226709|-7.3002361226709|-7.4063732015459|-7.5284702896374|-7.7610780529731|-7.7728647449009|-7.9915164022967|-8.1811291409118|-8.2144579129156|-8.2144579129156|-8.2144579129156|-8.2144579129156|-8.293842019498|-8.4373357701445|-8.4373357701445|-8.4845397128158|-8.6692106606224|-8.7540841156842||-8.7540841156842|-8.7540841156842|-8.7540841156842|-8.7540841156842|-8.7540841156842|-8.7540841156842|-8.7540841156842|-8.7540841156842|-8.7540841156842|-8.7540841156842|-8.7540841156842|-8.8267601656254|-8.8491781737336|-8.9250714102598|-8.9250714102598|-8.9250714102598|-8.9250714102598|-8.9250714102598|-8.9250714102598||-8.9826805492502|-8.9826805492502|-9.2640894143958|-9.3059525042267|-9.3059525042267|-9.3059525042267|-9.4707803758749|8.3539075243428|8.3539075243428|8.3539075243428|8.3539075243428|8.3539075243428|8.3539075243428|8.1826748172392|7.7924163385618|7.77046225296|7.6985695387096|7.3875773510636|7.0778634637926|6.9914080009431|6.9914080009431|6.9914080009431|6.9914080009431|6.9914080009431||-7.5587348978375|-7.5587348978375|-7.5587348978375|-7.5587348978375|-7.5587348978375|-7.5587348978375|-7.5587348978375|-7.6855386408009|-7.8519874846315|-8.0138748260975|-8.0394752610171|-8.0394752610171|-8.2216391153296|-8.2806347381872|-8.2806347381872|-8.4707053250519|-8.5406876013409|-8.5406876013409|-8.5406876013409|-8.5406876013409|-8.5406876013409|-8.5406876013409|-8.5406876013409|-8.5663194574395|-8.6122993802008|-8.7908885053989|-8.8195982036984|-9.0623308351742|-9.1509235888837||-9.2248435940417|-9.2248435940417|-9.3709373966491|-9.5038190964898|-9.6634799556036|-9.6634799556036|-9.8960892443413|-10.111210585143|-10.201584838908|-10.201584838908|-10.201584838908|9.198221273897|9.198221273897|9.198221273897|9.198221273897|9.198221273897|9.198221273897|9.198221273897|9.198221273897|9.198221273897|9.198221273897|9.198221273897|9.198221273897|9.198221273897|9.198221273897|9.198221273897|9.198221273897|8.8985793542839|8.8753662586186|8.5859626134208||8.5227931556352|8.5227931556352|8.4703257411992|-10.061404254946|-10.061404254946|-10.061404254946|-10.061404254946|-10.061404254946|-10.061404254946|-10.061404254946|-10.061404254946|-10.061404254946|-10.061404254946|8.8606619008022|8.6312910856624|8.4678898993121|8.4678898993121|8.2115443219727|8.139493570282|-9.2959343710629|-9.2959343710629|-9.3598493053792|-9.3598493053792|-9.3598493053792|-9.3598493053792|-9.3598493053792|-9.3598493053792|-9.3598493053792|-9.3598493053792|-9.7298320084014|-10.262869281813
09021|1159533|/equities/gfl-environmental-holdings-inc?cid=1159533|TSX|45.319214458588|45.319214458588|45.319214458588|45.319214458588|45.319214458588|44.330237939759|43.69637508172|43.027639598517|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365|43.014861582365||43.014861582365|42.556515480243|41.920017429151|||41.399740426583|40.913044418276|40.594494781429|40.473326110767|40.195640140029|40.008385546968|40.008385546968|38.248204425491|36.59189436559|-40.253357859716|-40.253357859716|-40.253357859716|-40.253357859716|-40.253357859716|-40.253357859716|-40.253357859716|-40.253357859716|-40.253357859716|-41.184839853826|-42.305379268398|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-42.454568969325|-43.215077200549|-43.525641537394|-43.776824845965|-43.957582992642|-44.610094011193|-44.856769495943|-44.92029860918|-44.94067784818|-44.94067784818|-45.14067334796|-45.14067334796|-45.14067334796|-45.14067334796||-45.14067334796|-45.14067334796|-45.14067334796|-45.14067334796|-45.809912889809|-46.172680556344|-46.317424442556|-46.776939107206|-46.776939107206|-46.776939107206|-46.776939107206|-46.776939107206|-46.776939107206|-46.776939107206|-46.776939107206|-46.776939107206|-46.776939107206|-46.776939107206|-46.776939107206|-46.776939107206|-46.776939107206|-46.776939107206|-46.776939107206|-46.776939107206||-46.776939107206|-46.776939107206|-46.967153232657|-46.968505507667|-47.132686853652|-47.132686853652|-47.132686853652|-47.132686853652|-47.132686853652|-47.132686853652|-47.132686853652|-47.132686853652|-47.132686853652|-47.132686853652|-47.530765162844|-47.634768393475|-47.634768393475|-47.824526237305|-47.824526237305||-47.824526237305|-48.08280777805|-48.444231296832|-48.599976876703|-48.599976876703|-49.482751373148|-49.703057505131|-50.922285955747|-51.286553896869|-51.286553896869|-51.286553896869|-51.286553896869|-51.286553896869|-51.286553896869|-51.286553896869|-51.286553896869|-51.286553896869|-51.873392252353|49.144339189848|49.144339189848|49.144339189848|49.144339189848|49.144339189848|49.144339189848||48.49482177134|47.667025707779|47.574274437723|47.574274437723|47.574274437723|47.574274437723|47.574274437723|47.574274437723|47.574274437723|47.574274437723|47.574274437723|47.574274437723|47.574274437723|47.574274437723|47.574274437723|47.574274437723|47.574274437723|47.574274437723|47.574274437723|47.574274437723|47.574274437723|47.574274437723|47.574274437723|47.574274437723|47.574274437723|47.574274437723|47.574274437723|47.574274437723|47.574274437723||47.574274437723|47.574274437723|47.574274437723|47.574274437723|47.574274437723|47.574274437723|47.309936701503|47.309936701503|47.309936701503|47.309936701503|47.309936701503|47.309936701503|47.309936701503|46.986040313207|46.157265777018|45.3566209026|45.3566209026|45.3566209026|45.3566209026|45.3566209026|44.928468618992|44.672458661867|44.672458661867|44.672458661867|44.672458661867|44.672458661867|44.672458661867|44.381620421755|43.974579933339|43.894504829425||43.894504829425|43.894504829425|43.894504829425|43.894504829425|43.894504829425|43.128892152594|42.110993933994|41.989385673514|41.989385673514|41.989385673514|41.989385673514|41.989385673514|41.989385673514|41.989385673514|41.989385673514|41.989385673514|41.989385673514|41.989385673514|41.989385673514|41.989385673514|41.989385673514|41.396542307526|41.042267424961|40.123076552705|40.100881626574|40.100881626574|40.100881626574|40.100881626574|40.100881626574|40.100881626574|40.100881626574
09022|1055232|/equities/kinross-gold?cid=1055232|TSX|-7.6277815068806|-7.7530905632007|-7.8208977498558|-7.8208977498558|-7.8208977498558|-7.8208977498558|-7.8208977498558|-7.8208977498558|-7.8208977498558|-7.8208977498558|-7.8208977498558|-7.8208977498558|-7.8208977498558|-7.8208977498558|-7.8208977498558|-7.8765529303581|-7.920336395373|-8.077596061616|-8.1161979843446|-8.1161979843446|-8.1161979843446|-8.1161979843446|-8.1161979843446|-8.1835531050705|-8.2486701866811|7.6338313333979|7.6338313333979|7.6338313333979|7.6338313333979||7.6338313333979|7.6338313333979|7.6338313333979|||7.6338313333979|7.6131569414087|7.6131569414087|7.6131569414087|7.6131569414087|7.6131569414087|7.6131569414087|7.4563064717096|7.4563064717096|7.4563064717096|7.4563064717096|7.4563064717096|7.4563064717096|7.4402383304321|7.4402383304321|7.4402383304321|7.3635984501004|7.3476091579993|7.3273436180308|7.1739927785876|7.0488809233775|6.9726456145302|6.9247018594986|6.9247018594986|6.9247018594986|6.9247018594986|6.9247018594986|6.9247018594986|6.9247018594986|6.9247018594986|6.9247018594986|6.9247018594986|6.9247018594986|6.9247018594986|6.9247018594986|6.8457799774018|6.8377645220157|6.8377645220157|6.8377645220157|6.8377645220157|6.8377645220157|6.8377645220157|6.8377645220157|6.8377645220157|6.8377645220157|6.8377645220157|6.7560981249364|6.7560981249364|6.5173312001263|6.3809237008663|6.377970484161|6.1383008198204|6.0756119044028|-6.6185533767916||-6.6185533767916|-6.6185533767916|-6.6193154438666|-6.6193154438666|-6.6193154438666|-6.7096488132805|-6.7096488132805|-6.8096097988917|-7.034010891896|6.5248932807105|6.5248932807105|6.5248932807105|6.5248932807105|6.5190042056735|6.5190042056735|6.4500048467512|6.407271816551|6.407271816551|6.407271816551|6.407271816551|6.407271816551|6.407271816551|6.407271816551|6.407271816551||6.407271816551|6.407271816551|6.407271816551|6.291135525504|6.2473876521298|6.2473876521298|6.2473876521298|6.2473876521298|6.2473876521298|6.2473876521298|6.2473876521298|6.2473876521298|6.2473876521298|6.2473876521298|6.2473876521298|6.2473876521298|6.204041591983|6.1722686464047|-6.7456470905836||-6.7456470905836|-6.7456470905836|-6.7456470905836|-6.8427371153954|-6.8427371153954|-6.8427371153954|-6.8427371153954|6.3381566427641|6.3381566427641|6.3381566427641|6.3381566427641|6.3381566427641|6.3381566427641|6.3381566427641|6.2005330896295|6.2005330896295|6.1947587172099|6.0213984295073|-6.5801639107061|-6.5801639107061|-6.5801639107061|-6.5801639107061|-6.5801639107061|-6.5801639107061||-6.5801639107061|-6.5801639107061|-6.5801639107061|-6.5801639107061|-6.5801639107061|-6.5801639107061|-6.5801639107061|-6.6121266183139|-6.7637518574662|-6.8969463694832|-6.9653001452549|-6.9653001452549|-6.9653001452549|-6.9653001452549|-6.9653001452549|-6.9653001452549|-6.9653001452549|-6.9653001452549|-6.9653001452549|-6.9653001452549|-6.9653001452549|-6.9653001452549|-6.9653001452549|-6.9653001452549|-7.0125559860979|-7.1003398955437|-7.1003777517844|-7.3626419188765|6.735048570464||6.735048570464|6.735048570464|6.735048570464|6.735048570464|6.735048570464|6.735048570464|6.735048570464|6.735048570464|6.735048570464|6.735048570464|6.735048570464|6.735048570464|6.6069985387833|6.4516310906787|6.4516310906787|6.4516310906787|6.4516310906787|6.4516310906787|6.4516310906787|6.4516310906787|6.4516310906787|6.4516310906787|6.4516310906787|6.4516310906787|6.4516310906787|6.4516310906787|6.4516310906787|6.3573678573391|6.2309643781209|6.0462524787908||6.0462524787908|6.0369472919046|5.9143860801656|5.7733158752015|5.7733158752015|5.750629019372|5.6770874655162|5.4803753336176|5.3480865464663|5.3480865464663|5.2134294229586|5.1504694981938|5.1504694981938|5.1504694981938|4.9010771163708|4.7838296017537|4.7838296017537|-5.2210102616373|-5.2210102616373|-5.2210102616373|-5.2210102616373|-5.2772335276144|-5.3199816793355|-5.4319880866997|-5.4319880866997|-5.4319880866997|-5.4319880866997|-5.4319880866997|-5.4319880866997|-5.4319880866997|-5.5405426449238
09023|24990|/equities/mag-silver-corp?cid=24990|TSX|-12.915260935033|-13.037512143679|-13.31890236915|-13.323693191862|-13.323693191862|-13.323693191862|-13.323693191862|-13.323693191862|-13.323693191862|-13.323693191862|-13.323693191862|-13.323693191862|-13.323693191862|-13.323693191862|-13.323693191862|-13.323693191862|-13.454103482935|-13.629003751248|-14.043893218007|-14.19438016688|-14.19438016688|-14.19438016688|-14.400144288664|-14.58460526745|-14.595116777337|-14.817074266978|-14.822860046567|-14.845955579746|-15.274018968168||-15.274018968168|-15.544874342657|-15.544874342657|||-15.544874342657|-15.544874342657|-15.544874342657|-15.544874342657|-15.544874342657|-15.544874342657|-15.544874342657|-15.544874342657|-15.544874342657|-15.823748809736|14.600374749698|14.600374749698|14.600374749698|14.600374749698|14.600374749698|14.600374749698|14.412638879923|14.375154311026|14.059060209951|13.764511711024|-15.404904165946|-15.404904165946|-15.404904165946|-15.404904165946|-15.404904165946|-15.404904165946|-15.404904165946|-15.404904165946|-15.404904165946|-15.404904165946|-15.573953126102|-15.573953126102|-15.573953126102|-15.573953126102|-15.573953126102|-15.573953126102|-15.573953126102|-15.573953126102|-15.734947811927|13.900799700956|13.900799700956|13.900799700956|13.900799700956|13.900799700956|13.900799700956|13.900799700956|13.900799700956|13.900799700956|13.61977772949|13.439197436945|13.38688621695|-14.88384940866|-14.88384940866|-14.88384940866||-14.88384940866|-14.88384940866|-14.88384940866|-14.88384940866|-14.88384940866|-14.88384940866|-14.88384940866|-14.88384940866|-15.293165977833|-15.595739744368|-16.114988854928|14.44814276157|14.44814276157|14.44814276157|14.44814276157|14.44814276157|-15.522468229412|-15.522468229412|-15.522468229412|-15.522468229412|-15.522468229412|-15.57718700422|-15.899651940809|14.383131901844||14.383131901844|14.383131901844|14.383131901844|14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514||14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514|14.209720645514|-15.619623436458|-15.619623436458|-15.619623436458|-15.619623436458|-15.619623436458|-15.619623436458|-15.619623436458|-15.619623436458|-15.629026057463|-15.863142993833|-15.863142993833||-15.863142993833|-15.863142993833|-15.863142993833|-16.106269865991|-16.169189168084|-16.230765661783|-16.35140602808|-16.605451347881|-17.289390513691|-17.740433901982|-17.898861711492|15.679025043306|15.679025043306|15.679025043306|15.582135665797|15.582135665797|15.582135665797|15.582135665797|15.582135665797|15.505705396757|-17.249072467938|-17.249072467938|-17.249072467938|-17.249072467938|-17.249072467938|-17.249072467938|-17.249072467938|-17.461191508124|-17.47720330219||-17.47720330219|-17.47720330219|-17.514669926747|-17.687966858661|-17.738230807442|-17.738230807442|-17.951367385805|-19.110918718627|17.025624484495|17.025624484495|17.025624484495|17.025624484495|17.025624484495|17.025624484495|17.025624484495|17.025624484495|17.025624484495|17.025624484495|17.025624484495|17.025624484495|17.025624484495|17.025624484495|17.025624484495|17.025624484495|17.025624484495|17.025624484495|17.025624484495|16.574027611895|16.363363347764|15.921514496004||15.856960703703|15.836623008353|15.399581493385|15.354298478595|15.354298478595|15.170057790843|15.170057790843|15.170057790843|15.170057790843|15.170057790843|15.170057790843|-17.081295501679|-17.081295501679|-17.081295501679|-17.081295501679|-17.081295501679|-17.081295501679|-17.081295501679|-17.081295501679|-17.081295501679|-17.081295501679|-17.084772864414|-17.318358835725|-17.450420253254|-17.450420253254|-17.450420253254|-17.450420253254|-17.450420253254|-17.450420253254|-17.450420253254|-17.914912189352
09024|24586|/equities/magna-international?cid=24586|TSX|-80.721983962294|74.035454579051|74.035454579051|72.754390314614|-77.963895118143|-77.963895118143|-77.963895118143|-77.963895118143|-77.963895118143|-77.963895118143|-77.963895118143|-77.963895118143|-77.963895118143|-77.963895118143|-77.963895118143|-77.963895118143|-77.963895118143|-77.963895118143|-78.69543974919|-78.918818400114|73.597371644484|73.597371644484|73.597371644484|73.597371644484|73.597371644484|73.597371644484|73.597371644484|73.597371644484|73.597371644484||73.597371644484|73.400966611953|73.362738255496|||72.645820436472|72.042022503741|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|71.792826830388|70.968643662698|70.968643662698|70.968643662698|69.174606002444|68.827167477565|68.827167477565|68.827167477565|68.827167477565|68.827167477565|68.827167477565|68.827167477565|-71.493487015556|-71.493487015556|-71.493487015556|-71.493487015556|-72.512208134147|-73.70550743912|-73.70550743912|-74.3916759157|-74.816303639922|-75.075337733729|-75.133152579713|-76.307385973851|-76.572039354785|-76.572039354785|-76.572039354785|-76.572039354785|-76.572039354785|-76.572039354785||-76.572039354785|-76.572039354785|-76.572039354785|-76.572039354785|-76.655469793071|-76.655469793071|-76.655469793071|-76.655469793071|-77.738852070427|-77.815945252948|-77.886051823886|-78.640613002018|-80.612883991881|-80.612883991881|-80.612883991881|-80.612883991881|-80.612883991881|-82.192649252861|76.863656248573|76.863656248573|76.863656248573|76.863656248573|76.863656248573|76.223895666927||76.223895666927|-79.879442131072|-79.879442131072|-79.879442131072|-79.879442131072|-79.879442131072|-79.879442131072|-79.879442131072|-79.879442131072|-79.879442131072|-79.879442131072|-80.325493613382|-81.177770393314|-81.888633058272|-82.310706771968|-83.696343807774|-85.052027248548|-85.052027248548|-85.339116882118||81.42929374478|81.42929374478|81.42929374478|81.42929374478|81.046439613476|80.981596908718|80.173999956084|78.749995526156|78.53833104116|78.417568171249|78.417568171249|77.272296866031|76.730882812707|74.647650587524|74.241234841127|74.241234841127|74.053193203925|74.053193203925|73.005773244433|72.720856651258|72.620952801121|71.951615020316|71.20345886182|70.898845332985||70.208157903756|-74.138111905478|-74.138111905478|-74.138111905478|-74.138111905478|-74.138111905478|-75.743954770191|70.729872569682|70.729872569682|70.729872569682|70.467638714713|69.990711141077|69.910789834622|68.482545600074|66.743939013103|66.082270392198|66.082270392198|65.798634803316|-71.029529578043|-71.029529578043|-71.029529578043|-71.029529578043|-72.327810506636|-73.887200417928|-73.887200417928|-73.887200417928|-73.887200417928|-73.887200417928|-73.887200417928||-73.887200417928|-73.887200417928|-73.887200417928|-73.887200417928|-73.887200417928|-73.887200417928|-73.887200417928|-73.887200417928|-73.887200417928|-73.887200417928|-73.887200417928|-73.887200417928|-73.887200417928|-73.887200417928|-73.887200417928|-73.887200417928|-73.887200417928|-73.887200417928|-73.887200417928|-73.887200417928|-73.887200417928|-73.887200417928|-73.887200417928|-73.887200417928|-73.887200417928|-73.887200417928|-73.887200417928|-73.887200417928|-73.887200417928|-73.887200417928||-73.887200417928|-74.079669385941|-74.476998609715|-74.476998609715|-74.476998609715|-74.476998609715|-74.476998609715|-74.476998609715|-74.476998609715|-74.476998609715|-74.87891329126|-74.87891329126|-74.87891329126|-74.87891329126|-75.532835406101|-75.532835406101|-75.532835406101|-76.606525537453|-76.606525537453|-79.403360284127|-81.072371315695|-81.072371315695|-81.072371315695|-81.072371315695|-81.072371315695|-81.072371315695|-81.072371315695|-81.072371315695|-81.072371315695|-81.072371315695|-82.498467789466
09025|24598|/equities/new-gold-inc?cid=24598|TSX|-1.8402959532358|-1.8402959532358|-1.8402959532358|-1.8402959532358|-1.8402959532358|-1.8402959532358|-1.8402959532358|-1.8402959532358|-1.8402959532358|-1.8402959532358|-1.8981066684831|-1.9123407117646|-1.9156057802886|-1.9156057802886|-1.9162286286056|-1.936365108192|-1.9720723546214|-2.0156359911701|1.7901821434278|1.7901821434278|1.7901821434278|1.7901821434278|1.7901821434278|1.7901821434278|1.7901821434278|1.7901821434278|1.7901821434278|1.7901821434278|1.7901821434278||1.7901821434278|1.7901821434278|1.7901821434278|||1.7901821434278|1.752424617584|1.7255566318844|1.7255566318844|1.7255566318844|1.7255566318844|1.7255566318844|1.7177668071408|1.7177668071408|1.7177668071408|1.7177668071408|1.7177668071408|1.7177668071408|1.7177668071408|1.7177668071408|1.7177668071408|1.7177668071408|1.7177668071408|1.7177668071408|1.648907586007|1.5937861756801|1.5847624425887|1.5478549355341|1.5478549355341|1.4591812748125|1.4591812748125|1.4591812748125|1.4591812748125|1.4591812748125|1.4591812748125|1.4591812748125|1.4591812748125|1.4591812748125|1.4591812748125|1.4591812748125|1.448594798712|1.448594798712|1.448594798712|1.448594798712|1.448594798712|1.3812164024821|1.2977980910397|1.2977980910397|1.2779502969995|1.2779502969995|1.2779502969995|1.2779502969995|1.2779502969995|1.2779502969995|1.2779502969995|1.2779502969995|1.2779502969995|1.2779502969995|1.2599447084815||1.2177164039513|1.1569070707317|-1.3642323153178|-1.3642323153178|-1.3642323153178|-1.3952251060706|-1.3952251060706|-1.4080278988129|-1.4244754441851|-1.4555283197952|-1.4911425786099|-1.4912593032521|-1.4912593032521|-1.4912593032521|-1.4912593032521|-1.4912593032521|-1.4912593032521|-1.4912593032521|-1.5025103385363|-1.5091637221884|-1.5091637221884|-1.5091637221884|-1.5091637221884|-1.5091637221884||-1.5091637221884|-1.5091637221884|-1.5091637221884|-1.5091637221884|-1.5091637221884|-1.5091637221884|-1.5091637221884|-1.5091637221884|-1.5091637221884|-1.5091637221884|-1.515181888906|-1.5379988976163|-1.5379988976163|-1.5379988976163|-1.5379988976163|-1.5379988976163|-1.5379988976163|-1.6294432357331|-1.6354924589815||-1.6496819949962|-1.6496819949962|-1.6679799597371|-1.7121999573827|-1.729629607863|-1.729629607863|-1.7456995732991|1.5135834784061|1.5135834784061|1.5135834784061|1.5135834784061|1.5135834784061|1.5135834784061|1.4892593589922|1.4435347487762|1.4435347487762|1.4435347487762|1.4317052684707|1.3385614181539|-1.5532738240855|-1.5532738240855|-1.5532738240855|-1.5532738240855|-1.5532738240855||-1.5532738240855|-1.5532738240855|-1.5532738240855|-1.5600759782499|-1.5600759782499|-1.5600759782499|-1.5600759782499|-1.5798066432946|-1.6231185325509|-1.6498024211998|-1.6498024211998|-1.6498024211998|-1.6906138047769|-1.7215153293692|-1.7333503781516|-1.7898337839664|-1.8130860629881|-1.8130860629881|-1.8130860629881|-1.8130860629881|-1.8130860629881|-1.8130860629881|-1.8130860629881|-1.8130860629881|-1.8130860629881|-1.8130860629881|-1.8539844622441|-1.9027605774477|-1.9469561380893||1.701080170714|1.701080170714|1.701080170714|1.701080170714|1.701080170714|1.701080170714|1.701080170714|1.701080170714|1.6841892391793|1.6841892391793|1.6841892391793|1.6841892391793|1.6841892391793|1.5874324739368|1.5730960757109|1.5730960757109|1.5730960757109|1.5730960757109|1.5730960757109|1.5730960757109|1.5730960757109|1.5730960757109|1.5730960757109|1.5730960757109|1.5730960757109|1.5730960757109|1.5730960757109|1.5251068109244|1.4417853150069|1.3429599865882||1.3429599865882|1.3429599865882|1.316622248911|1.2990118517693|1.2990118517693|1.2990118517693|1.2990118517693|1.2455686942534|1.167854198239|1.1392824212951|-1.3448178377257|-1.3448178377257|-1.3448178377257|-1.3448178377257|-1.3448178377257|-1.3448178377257|-1.3552018748787|-1.3552018748787|-1.3552018748787|-1.3552018748787|-1.3552018748787|-1.3552018748787|-1.3552018748787|-1.3552018748787|-1.3552018748787|-1.3552018748787|-1.3552018748787|-1.3552018748787|-1.3552018748787|-1.3552018748787|-1.3552018748787
09026|24597|/equities/novagold-resources-inc?cid=24597|TSX|-3.7360099407828|-3.7360099407828|-3.7360099407828|-3.8525110982961|-3.865567713215|-3.9806309201475|-4.1512565191318|-4.1958406033041|-4.3370451730624|-4.4550503141499|-4.5900558770604|-4.8933952716663|-5.0821059442974|-5.1428952457084|-5.2190503546015|-5.2517223301216|-5.259410288928|-5.259410288928|-5.2821225358358|-5.3018027624942|-5.3330146543415|-5.3330146543415|-5.3330146543415|-5.4416733700545|-5.4416733700545|-5.4416733700545|-5.4416733700545|-5.4416733700545|-5.4416733700545||-5.4416733700545|-5.4416733700545|-5.4416733700545|||-5.4416733700545|-5.4416733700545|-5.4416733700545|-5.4416733700545|-5.4416733700545|-5.4416733700545|-5.4416733700545|-5.4416733700545|-5.4416733700545|-5.7657481518621|5.1631381852889|5.1631381852889|5.1631381852889|5.1631381852889|5.1631381852889|5.1631381852889|5.1631381852889|5.1631381852889|5.0695978384839|4.8767753421848|4.8352868507246|4.8352868507246|4.8352868507246|4.8352868507246|4.8352868507246|4.8352868507246|4.8180964997455|4.7817737317796|4.6975263463916|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174|-5.3304299049174||-5.3304299049174|-5.3304299049174|-5.5101999102473|-5.5196662543482|-5.6779626076162|-5.9427362222075|-5.9566515307294|5.3407917364128|5.3407917364128|5.3407917364128|5.3407917364128|5.232767412163|5.232767412163|-5.8901091992949|-5.8901091992949|-5.8901091992949|-5.8901091992949|-5.8901091992949|-5.9278539126972|-5.9278539126972|-5.9278539126972|-5.9278539126972|5.382792090064|5.382792090064||5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064||5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.382792090064|5.2969911083973|-5.9141302519589|-5.9141302519589|-5.9141302519589|-5.9141302519589|-5.9141302519589|-5.9141302519589|-5.9141302519589|-5.9141302519589|-5.9141302519589|-5.9141302519589||-5.9141302519589|-5.9141302519589|-6.3512558598816|-6.6602842431929|-6.665038411448|-6.7622647469017|-6.7819605872336|-6.9535672449738|-7.1867413282031|-7.2702682547695|-7.3097142090187|-7.3097142090187|-7.4446824247954|-7.4900708707906|-7.4900708707906|-7.5399462225889|-7.5399462225889|-7.5399462225889|-7.5399462225889|-7.5399462225889|-7.5399462225889|-7.5399462225889|-7.5399462225889|-7.5399462225889|-7.701051262005|-7.7837475425882|-7.7837475425882|-7.7837475425882|-7.7837475425882||-7.7837475425882|-7.7837475425882|-7.8397195479255|-7.8588815149922|-7.8588815149922|-7.8588815149922|-7.9076459338553|-8.0043286935364|-8.0586986691725|-8.08572919662|-8.08572919662|-8.08572919662|-8.08572919662|-8.08572919662|-8.08572919662|-8.08572919662|-8.08572919662|-8.2173819048316|-8.2173819048316|-8.2682021440302|-8.3874467546448|-8.5293852681037|-8.6120948652555|-8.8028828413541|7.865455204432|7.865455204432|7.865455204432|7.865455204432|7.865455204432|7.865455204432||7.865455204432|7.865455204432|7.865455204432|7.7188389634476|7.667043511005|7.6661595414433|7.5487881314261|7.4214313440305|7.3883097530861|7.3883097530861|-8.0872113241042|-8.0872113241042|-8.0872113241042|-8.0872113241042|-8.0872113241042|-8.0872113241042|-8.0872113241042|-8.0872113241042|-8.0872113241042|-8.0872113241042|-8.0872113241042|-8.0872113241042|-8.0887308958973|-8.0887308958973|-8.0887308958973|-8.0887308958973|-8.0887308958973|-8.0887308958973|-8.0887308958973|-8.0887308958973|-8.2363676366768
09027|1057244|/equities/nutrien?cid=1057244|TSX|-70.920779560008|-70.920779560008|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-71.196775145787|-72.603084241305|-73.639541691049|-75.373931533213|-76.497145368121|-76.579052714796|-78.211166360082|-78.256713626547|-78.256713626547|-78.256713626547|-78.256713626547|-78.256713626547||-78.256713626547|-78.256713626547|-78.256713626547|||-78.256713626547|-78.256713626547|-78.256713626547|-78.256713626547|-78.256713626547|-78.256713626547|-78.256713626547|-78.256713626547|-78.256713626547|-78.638211776846|-78.638211776846|-78.638211776846|-78.638211776846|-78.638211776846|-79.318896111955|-79.318896111955|-79.318896111955|-79.817712621922|-79.817712621922|-79.817712621922|-79.817712621922|-79.817712621922|-79.817712621922|-79.817712621922|-79.817712621922|-79.817712621922|-79.817712621922|-79.817712621922|-79.817712621922|-79.817712621922|-79.817712621922|-79.817712621922|-79.817712621922|-79.817712621922|-80.86583764057|-80.86583764057|-80.86583764057|-80.86583764057|-82.045932101989|-83.062627650809|-83.062627650809|-83.340699356476|-83.600221812371|-84.582469714619|-85.186222946853|-85.186222946853|-85.186222946853|-85.186222946853|-85.186222946853|-85.186222946853|-85.186222946853|-85.186222946853|-85.186222946853|-85.186222946853||-85.186222946853|-85.186222946853|-85.186222946853|-86.019691162872|-88.329100376553|82.468373576384|82.468373576384|82.468373576384|82.468373576384|82.468373576384|82.468373576384|82.468373576384|82.468373576384|82.468373576384|82.468373576384|82.468373576384|82.468373576384|82.468373576384|82.468373576384|82.468373576384|82.468373576384|82.468373576384|82.468373576384|82.468373576384||81.460414983146|-87.221360843874|-87.221360843874|-87.221360843874|-87.221360843874|-87.221360843874|-87.221360843874|-87.221360843874|-88.747063179256|-88.967300792095|-88.967300792095|-89.93811204208|-90.273455908707|-91.131620304244|85.364428804301|85.364428804301|85.364428804301|85.364428804301|85.364428804301||85.364428804301|85.364428804301|85.364428804301|85.364428804301|85.364428804301|84.188810240321|83.250339811701|82.473160127421|81.716287352001|81.540318940917|78.796468389078|78.786352409305|78.325948782963|75.739387587488|74.474876487454|74.353748414473|73.972988767461|73.972988767461|73.972988767461|73.972988767461|73.972988767461|73.972988767461|73.972988767461|73.371606868743||73.371606868743|73.371606868743|73.371606868743|73.371606868743|73.371606868743|73.371606868743|73.371606868743|73.371606868743|73.371606868743|73.371606868743|73.371606868743|73.371606868743|73.371606868743|73.371606868743|71.310677045186|70.724638296056|70.690710201184|70.244122971341|-79.15319000347|-79.15319000347|-79.15319000347|-79.15319000347|-80.116317919708|-82.609246337653|-83.958050502937|-84.345611534296|-85.324571779237|-87.896188288779|-89.499651517968||-89.673635041459|-89.673635041459|-89.673635041459|-89.673635041459|-89.673635041459|-89.673635041459|-89.673635041459|-92.440704703048|-93.190782308264|-93.984364579837|-93.984364579837|-96.155954862877|-99.819394987209|-99.93766182593|-100.38989352802|-100.38989352802|-100.99321216587|-101.50912903684|-102.13041286148|-102.13041286148|-102.13041286148|-102.13041286148|-102.13041286148|-102.13041286148|-102.13041286148|-102.13041286148|-102.13041286148|-102.13041286148|-102.13041286148|-102.13041286148||-102.13041286148|-105.00934706437|-106.71538661043|-107.3538093454|-107.3538093454|-107.4558970008|-108.21752643999|-108.21752643999|-108.48349056049|-108.48349056049|-110.24591340206|-110.24591340206|-110.24591340206|-110.24591340206|-110.24591340206|-111.05490333926|-111.81711358374|-112.23242457494|-112.23242457494|101.77927058977|101.77927058977|101.77927058977|101.77927058977|101.77927058977|101.77927058977|99.546409223275|-110.34119727245|-110.34119727245|-110.34119727245|-110.34119727245|-110.34119727245
09028|24609|/equities/pan-american-silver-corp?cid=24609|TSX|-18.956931369903|-19.231590343187|-19.497322904478|-19.587581806062|-19.720090103015|-20.039177244506|-20.039177244506|-20.039177244506|-20.039177244506|-20.1858591338|-20.1858591338|-20.1858591338|-20.1858591338|-20.1858591338|-20.1858591338|-20.1858591338|-20.293453986998|-20.956060205958|-21.694378125666|-21.694378125666|-21.694378125666|-21.694378125666|-22.01153218746|-22.327812804114|-22.382569460219|-22.383296229891|-22.383296229891|-22.520883801306|20.496012485999||20.496012485999|20.496012485999|20.496012485999|||20.496012485999|19.746680353502|-21.644471983419|-21.644471983419|-21.644471983419|-21.644471983419|-21.644471983419|-21.644471983419|-21.644471983419|19.721052928464|19.721052928464|19.721052928464|19.721052928464|19.721052928464|19.721052928464|19.636169958662|19.454377210375|19.454377210375|19.155419283703|-20.623769775671|-20.623769775671|-20.623769775671|-20.623769775671|-20.623769775671|-20.623769775671|-20.623769775671|-20.623769775671|-20.623769775671|-20.623769775671|-20.623769775671|-20.939744330823|-21.467493853503|-21.915547301961|19.46106644935|19.46106644935|19.46106644935|19.46106644935|19.46106644935|19.46106644935|19.46106644935|19.46106644935|19.46106644935|19.46106644935|19.46106644935|19.46106644935|19.46106644935|19.285759776543|19.285759776543|18.738622605481|-20.535296523998|-20.535296523998|-20.535296523998|-20.535296523998|-20.535296523998||-20.535296523998|-20.535296523998|-20.535328746316|-20.594253514075|-20.958614274503|-20.958614274503|-20.958614274503|-21.02040547424|-21.612671524214|-22.096301562176|-22.610890819614|-22.852231773557|20.823655107014|20.823655107014|20.823655107014|20.810172480999|20.623117973855|20.623117973855|20.623117973855|20.623117973855|20.623117973855|20.623117973855|20.623117973855|20.623117973855||20.623117973855|20.615331417311|20.615331417311|20.37814644309|-22.19715723986|-22.19715723986|-22.19715723986|-22.19715723986|-22.19715723986|-22.19715723986|-22.19715723986|-22.19715723986|-22.19715723986|-22.19715723986|-22.19715723986|-22.19715723986|-22.19715723986|-22.19715723986|20.221623303558||20.221623303558|20.221623303558|20.221623303558|20.221623303558|20.221623303558|20.221623303558|20.221623303558|20.221623303558|20.221623303558|20.221623303558|20.221623303558|20.221623303558|20.221623303558|19.906802894965|19.338955481718|19.338955481718|19.197728033276|18.927474520175|-20.271726475236|-20.271726475236|-20.271726475236|-20.271726475236|-20.271726475236|-20.271726475236||-20.271726475236|-20.271726475236|-20.395529069367|-20.494036834159|-20.494036834159|-20.494036834159|-20.494036834159|-20.750041715214|-21.425046223081|-21.628990282461|-21.628990282461|-21.628990282461|-22.058878066192|-22.243667040239|-22.243667040239|-22.243667040239|-22.243667040239|-22.243667040239|-22.243667040239|-22.243667040239|-22.243667040239|-22.243667040239|-22.243667040239|-22.243667040239|-22.447408157334|-22.812120179054|-22.852911449932|-23.558687653393|-23.558687653393||-23.804652706617|-23.824057278627|-24.258397722237|-24.665995968705|-25.238945889038|-25.238945889038|-25.586082996557|-25.586082996557|-25.586082996557|-25.586082996557|-25.586082996557|-25.586082996557|-25.586082996557|-25.586082996557|-25.586082996557|-25.586082996557|-25.586082996557|-25.586082996557|-25.586082996557|-25.682879570616|-25.682879570616|-26.079866651576|23.420108916048|23.420108916048|23.420108916048|23.420108916048|23.420108916048|23.157509552701|23.157509552701|23.095802921632||23.095802921632|23.095802921632|22.52797895793|22.52797895793|22.52797895793|22.52797895793|22.281644147015|22.098591162312|22.098591162312|22.098591162312|21.812432479266|21.812432479266|21.812432479266|21.812432479266|21.078926925475|21.078926925475|21.078926925475|20.819919564784|20.631576620275|-22.131233315098|-22.131233315098|-22.131233315098|-22.131233315098|-22.131233315098|-22.131233315098|-22.131233315098|-22.131233315098|-22.131233315098|-22.159147797279|-22.473497878901|-23.009997592361
09029|943641|/equities/restaurant-brands-intrnational?cid=943641|TSX|101.63450895531|101.63450895531|101.63450895531|101.63450895531|101.63450895531|101.63450895531|101.20667782076|101.1638075538|101.16033836951|100.72364151564|100.72364151564|100.72364151564|100.72364151564|100.72364151564|100.72364151564|100.72364151564|100.72364151564|100.72364151564|100.72364151564|100.72364151564|100.72364151564|100.72364151564|100.72364151564|99.464046399761|98.838386872266|98.627298907117|98.627298907117|98.627298907117|98.627298907117||98.627298907117|98.301438415135|97.652157134573|||96.857392543732|96.852194075638|96.852194075638|96.852194075638|95.217932377196|95.217932377196|95.217932377196|95.217932377196|95.077588001739|95.077588001739|95.077588001739|95.077588001739|95.077588001739|94.09954252933|93.483937059228|92.571195702646|92.571195702646|92.571195702646|92.571195702646|92.571195702646|92.571195702646|92.571195702646|92.571195702646|92.571195702646|92.571195702646|92.571195702646|91.60632716825|90.465640721613|89.991267400642|88.96303789355|88.96303789355|88.96303789355|88.96303789355|88.96303789355|88.96303789355|88.96303789355|88.96303789355|87.587818593202|87.13883557303|87.13883557303|87.13883557303|87.13883557303|87.13883557303|85.465372350296|-91.196593937336|-91.196593937336|-91.196593937336|-91.196593937336|-91.196593937336|-91.196593937336|-91.343437284296|-92.226395026328|-92.226395026328|-92.226395026328||-92.226395026328|-93.054864377317|-93.054864377317|-93.054864377317|-94.060020819045|-94.060020819045|-94.060020819045|-94.060020819045|-94.871690951825|-95.279753569036|-95.279753569036|-95.279753569036|-95.279753569036|-95.279753569036|-95.279753569036|-95.279753569036|-95.279753569036|-95.279753569036|-95.279753569036|-95.974170344041|-96.417863401569|-96.417863401569|-96.582165213485|-96.582165213485||-96.582165213485|-96.582165213485|-96.582165213485|-96.582165213485|-96.582165213485|-97.118517209048|-98.042796559858|-98.278750748772|-98.278750748772|-98.278750748772|-98.278750748772|-99.830832741149|-100.44259354526|-101.48232711084|-101.97949730389|-101.97949730389|-101.97949730389|-101.97949730389|-101.97949730389||-101.97949730389|-101.97949730389|98.629057925303|98.629057925303|98.629057925303|98.629057925303|98.629057925303|98.629057925303|98.629057925303|98.629057925303|98.629057925303|98.464791554917|98.464791554917|98.464791554917|98.464791554917|98.464791554917|98.464791554917|98.464791554917|98.464791554917|98.464791554917|98.464791554917|98.464791554917|98.464791554917|98.464791554917||98.307549020437|96.887828531958|96.32287025371|96.32287025371|96.32287025371|96.32287025371|96.32287025371|96.32287025371|96.32287025371|96.32287025371|96.32287025371|96.32287025371|96.32287025371|96.32287025371|96.32287025371|96.32287025371|96.32287025371|96.32287025371|96.32287025371|96.32287025371|96.32287025371|94.797677725569|94.797677725569|94.797677725569|94.797677725569|94.797677725569|94.405593557473|94.405593557473|94.405593557473||94.405593557473|93.983014480007|93.983014480007|93.983014480007|93.983014480007|93.983014480007|93.410016580569|93.287567157584|93.287567157584|93.287567157584|93.287567157584|93.287567157584|93.287567157584|93.092298316776|92.198107189403|91.425672366074|91.090692489959|91.090692489959|91.090692489959|90.999100969475|90.434554310023|89.141170946955|88.946299729744|88.2964434999|87.319937747691|86.411044485011|86.224862099866|86.224862099866|86.224862099866|86.224862099866||86.224862099866|86.224862099866|86.224862099866|86.224862099866|86.074846692858|83.750211322231|83.750211322231|82.931348999256|-87.753091285095|-87.753091285095|-87.753091285095|-87.753091285095|-87.753091285095|-87.753091285095|-87.753091285095|-87.753091285095|-87.753091285095|-87.753091285095|-88.501771553209|-88.520295893539|-89.725333517778|-90.310369829323|-91.379416925135|-91.379416925135|-91.379416925135|-91.52268799855|-91.866753894122|87.220687282491|87.220687282491|87.220687282491|87.220687282491
09030|1055240|/equities/royal-bank-of-canada-rbc?cid=1055240|TSX|-134.14372534032|-134.14372534032|-134.64164113198|-134.98015243913|-135.03128086091|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|131.10736368808|130.94040148692|130.38703969031|130.38703969031|130.10416008685|130.10416008685||130.10416008685|129.85740636956|129.85433847784|||129.1970473647|128.57866153451|128.45296329626|128.3177371993|127.42359797318|126.30676467506|124.90474751357|121.75749093034|121.14832688413|120.68980493636|120.4708952384|119.9248119937|119.9248119937|119.23034589673|118.18038429579|117.47431505346|116.84646159437|116.55797679339|116.55797679339|116.55797679339|116.55797679339|116.55797679339|116.55797679339|116.55797679339|116.55797679339|116.34275295905|115.53250220276|115.31333269518|114.06259106973|112.42232926001|111.84114339163|111.84114339163|110.98239957946|110.98239957946|110.98239957946|110.19544624904|107.44716416045|-114.57897618736|-114.57897618736|-114.57897618736|-114.57897618736|-114.57897618736|-114.57897618736|-116.42109058659|-116.8278752252|-117.25541781546|-118.68787513956|-118.68787513956|-118.68787513956|-118.68787513956|-118.68787513956|-118.68787513956|-118.68787513956|-118.68787513956||-118.68787513956|-118.68787513956|-118.68787513956|-119.73208296282|-122.5434259042|-122.66374682323|-122.66374682323|-122.66374682323|-123.53027618081|-124.00752859812|-124.36431500349|-124.36431500349|-124.36431500349|-124.36431500349|-124.36431500349|-124.36431500349|-124.36431500349|-124.36431500349|-124.36431500349|-124.36431500349|-124.36431500349|-124.95432082902|-124.95432082902|-124.95432082902||-124.95432082902|-124.95432082902|-124.95432082902|-124.95432082902|-124.95432082902|-124.95432082902|-124.95432082902|-124.95432082902|-125.259249282|-126.13110709203|-126.47511858425|-127.97351416199|-127.97351416199|-129.29501341282|-130.63334781261|-131.34622658094|-131.34622658094|-131.34622658094|-131.45246980809||-131.72774216156|-131.72774216156|128.09287062657|128.09287062657|128.09287062657|128.09287062657|128.09287062657|128.09287062657|128.09287062657|128.09287062657|127.23540614459|126.76600692905|125.98550462327|125.98550462327|124.69167338037|124.56241915649|123.1543537028|122.846957211|122.846957211|122.846957211|122.846957211|122.846957211|122.846957211|122.747173526||-126.5945407806|-126.5945407806|-126.5945407806|-126.5945407806|-126.5945407806|-126.5945407806|-126.93381584598|-126.93381584598|-126.93381584598|-126.93381584598|-126.93381584598|-126.93381584598|-126.93381584598|-126.93381584598|-126.93381584598|-126.93381584598|-126.93381584598|-126.93381584598|-126.93381584598|-126.93381584598|-126.93381584598|-126.93381584598|-127.45145806685|-127.72997482943|-127.72997482943|-127.72997482943|-127.72997482943|-129.31552980925|-131.46447603996||-132.6927545633|-132.93916597257|-133.44352012089|-134.27393019417|-134.27393019417|-134.27393019417|-134.27393019417|-134.27393019417|-134.57804653167|-134.57804653167|-134.57804653167|-134.57804653167|130.65288099673|130.65288099673|130.65288099673|130.65288099673|130.65288099673|130.65288099673|130.65288099673|130.65288099673|130.65288099673|130.39153644141|130.16948500271|129.75721264543|128.54375265486|-133.21917326074|-133.21917326074|-133.21917326074|-133.21917326074|-133.21917326074||-133.21917326074|-133.21917326074|-133.21917326074|-133.21917326074|-133.21917326074|-133.21917326074|-133.21917326074|-133.21917326074|-133.21917326074|-133.21917326074|-135.14574922037|-135.88138869884|-135.88138869884|-135.88138869884|-135.88138869884|-137.05795099267|-137.05795099267|-137.062966547|-137.062966547|-139.62496143976|-140.5285707369|-140.5285707369|-140.5285707369|-140.5285707369|-140.5285707369|-140.5285707369|-140.5285707369|134.82006095873|134.82006095873|134.82006095873|134.82006095873
09031|25177|/equities/sandstorm-gold-ltd-n?cid=25177|TSX|-6.3345400205139|-6.3894891596375|-6.4844325490062|-6.5282581853937|-6.5402869171645|-6.6230965926411|-6.7132055585475|-6.7132055585475|-6.7707839083773|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062|6.2902976942062||6.2902976942062|6.2902976942062|6.2902976942062|||-6.8304294066616|-6.8304294066616|-6.8304294066616|-6.8304294066616|-6.8304294066616|-6.8304294066616|-6.8304294066616|-6.8304294066616|-6.8304294066616|6.2756271562181|6.2756271562181|6.2756271562181|6.2756271562181|6.2756271562181|6.2756271562181|6.2756271562181|6.2756271562181|6.2756271562181|6.2198634634639|-6.8126493160852|-6.8126493160852|-6.8126493160852|-6.8126493160852|-6.8126493160852|-6.8126493160852|-6.8126493160852|-6.8126493160852|-6.8126493160852|-6.8126493160852|-6.8126493160852|6.2220602933227|6.2220602933227|6.2220602933227|6.2220602933227|6.2220602933227|6.2220602933227|6.2220602933227|6.2220602933227|6.2220602933227|6.2220602933227|6.2220602933227|6.2220602933227|6.2220602933227|6.2220602933227|6.2220602933227|6.2220602933227|6.2220602933227|6.2220602933227|6.1206224697231|-6.5630361153321|-6.5630361153321|-6.5630361153321|-6.5630361153321|-6.5630361153321||-6.5630361153321|-6.5630361153321|-6.7066187890023|-6.7066187890023|-6.7476317122744|-6.76429616516|-6.76429616516|-6.76429616516|-6.8986624512978|-7.0629582177608|-7.1932202223162|-7.1932202223162|-7.3091333048454|-7.3179261835539|6.9601872330073|6.9601872330073|6.9601872330073|6.9601872330073|6.9601872330073|6.9601872330073|6.9601872330073|6.9601872330073|6.9601872330073|6.9601872330073||6.9601872330073|6.9601872330073|6.9601872330073|6.8849302535988|6.7540891706653|-7.3550238116694|-7.3550238116694|-7.3550238116694|-7.3550238116694|-7.3550238116694|-7.3550238116694|-7.4111375791179|6.8988445469059|6.8988445469059|6.8988445469059|6.8988445469059|6.8988445469059|6.8988445469059|6.8988445469059||6.8988445469059|6.8988445469059|6.8988445469059|6.8988445469059|6.8988445469059|6.8988445469059|6.8988445469059|6.8988445469059|6.8988445469059|6.8988445469059|6.8988445469059|6.8988445469059|6.8988445469059|6.8514938562355|6.7945296167398|6.7945296167398|6.7561440864166|6.6146043582051|6.433449432065|6.4175828101879|6.4175828101879|6.4175828101879|6.4175828101879|6.4175828101879||6.4175828101879|6.4175828101879|6.4175828101879|6.4175828101879|6.4175828101879|6.4175828101879|6.4175828101879|6.4175828101879|6.4175828101879|6.4175828101879|6.4175828101879|6.4175828101879|6.4175828101879|6.2673139972428|-7.172428907847|-7.4655716227033|-7.4655716227033|-7.4655716227033|-7.4655716227033|-7.4655716227033|-7.4655716227033|-7.4655716227033|-7.4655716227033|-7.4655716227033|-7.5011907999756|-7.5323342238241|-7.5323342238241|-7.6942602963771|-7.7604189171339||-7.7604189171339|-7.7604189171339|-7.950465654217|-8.2380172134359|7.5933139932794|7.5933139932794|7.5933139932794|7.5933139932794|7.5933139932794|7.5933139932794|7.5933139932794|7.5933139932794|7.5883616757777|7.5883616757777|7.5883616757777|7.5883616757777|7.5883616757777|7.5883616757777|7.5883616757777|7.5883616757777|7.5883616757777|7.5883616757777|7.5883616757777|7.5883616757777|7.5883616757777|7.5883616757777|7.5883616757777|7.5666194404087|7.5666194404087|7.4182342027099||7.4182342027099|7.3347044492729|7.2768932740962|7.1682897803364|7.1682897803364|7.1682897803364|7.1682897803364|7.1682897803364|7.1682897803364|7.1682897803364|7.1682897803364|7.1682897803364|7.1682897803364|7.1682897803364|6.8930996255938|6.5401106760307|-7.2985327716135|-7.2985327716135|-7.2985327716135|-7.2985327716135|-7.2985327716135|6.6295329461178|6.6295329461178|6.6295329461178|6.6295329461178|-7.1163943835963|-7.1163943835963|-7.1163943835963|-7.1163943835963|-7.1163943835963|-7.1163943835963
09032|25152|/equities/shopify-inc?cid=25152|TSX|108.83376269011|106.18307447067|101.47285747121|100.83979945303|100.83979945303|100.83979945303|100.83979945303|100.83979945303|100.83979945303|100.59922191965|99.81941826958|99.81941826958|99.81941826958|99.178353935952|99.178353935952|99.178353935952|99.178353935952|99.178353935952|99.178353935952|99.178353935952|99.178353935952|98.025947207074|97.352719644552|95.895260371639|95.895260371639|95.895260371639|95.895260371639|95.895260371639|95.895260371639||95.895260371639|95.895260371639|95.895260371639|||95.895260371639|95.895260371639|95.895260371639|95.895260371639|94.396308497973|94.396308497973|93.129232173041|92.242251229813|92.242251229813|92.242251229813|92.242251229813|92.242251229813|92.242251229813|92.242251229813|92.242251229813|92.242251229813|92.242251229813|92.242251229813|91.113609764897|90.773455802956|88.975809064371|88.975809064371|87.820347219554|85.764315153158|85.764315153158|84.17812954165|83.551253384765|82.251949595539|79.957721603279|75.544195476463|75.544195476463|75.544195476463|75.544195476463|74.323551936603|73.085614941359|72.412627933026|69.604585591953|-73.889520148681|-73.889520148681|-74.504469849717|-74.966629427949|-75.657923612638|-77.942695310429|-78.119514184167|-78.119514184167|-78.119514184167|-78.119514184167|-78.119514184167|-78.119514184167|-78.119514184167|-78.119514184167|-78.119514184167|-78.119514184167|-78.119514184167||-78.119514184167|-78.119514184167|-78.119514184167|-78.119514184167|-78.119514184167|-78.119514184167|-78.119514184167|-78.119514184167|-79.361128600627|-79.76958463831|-81.634537571484|-82.798933737603|-85.976039402051|-86.333930854845|-90.254366005844|81.945240395376|81.945240395376|81.945240395376|81.945240395376|81.945240395376|81.945240395376|81.945240395376|81.945240395376|81.945240395376||81.945240395376|79.086933552235|71.797703251805|-79.892532844737|-79.892532844737|-79.892532844737|-79.892532844737|-79.892532844737|-79.892532844737|-79.892532844737|-79.892532844737|-82.774481159001|-83.518309228453|-83.8790838189|-83.8790838189|-84.346762545359|-85.740292954723|-86.017550813137|-87.082274290123||-90.805306801308|-92.863116565798|-94.244662506672|83.545995049037|83.545995049037|83.545995049037|83.545995049037|83.545995049037|83.545995049037|83.545995049037|83.545995049037|83.545995049037|83.545995049037|83.545995049037|83.545995049037|83.545995049037|81.756104050253|77.864822569965|77.864822569965|77.864822569965|77.864822569965|77.864822569965|77.864822569965|77.864822569965||76.706474506721|76.155940836509|76.155940836509|76.155940836509|76.155940836509|76.155940836509|76.155940836509|76.155940836509|76.155940836509|76.155940836509|76.155940836509|76.155940836509|76.155940836509|76.155940836509|76.155940836509|76.155940836509|76.155940836509|76.155940836509|76.155940836509|76.155940836509|76.155940836509|76.155940836509|76.155940836509|76.155940836509|76.155940836509|76.155940836509|76.155940836509|76.155940836509|76.155940836509||76.155940836509|76.155940836509|76.155940836509|76.155940836509|76.155940836509|76.155940836509|76.155940836509|76.155940836509|74.642153229801|74.205172713695|70.775749188991|68.815274536976|58.807025571631|58.807025571631|58.807025571631|58.807025571631|58.807025571631|58.807025571631|58.807025571631|58.807025571631|58.783362966959|58.431309790013|58.431309790013|58.399786943195|57.148105267872|57.148105267872|57.148105267872|57.148105267872|57.148105267872|57.148105267872||57.148105267872|57.148105267872|57.148105267872|56.023835982057|56.023835982057|-63.686405339899|-63.686405339899|-63.686405339899|-63.686405339899|-63.686405339899|-63.686405339899|-63.686405339899|-63.686405339899|-63.686405339899|-63.686405339899|-63.686405339899|-63.686405339899|-63.686405339899|-63.686405339899|-63.686405339899|-63.686405339899|-63.686405339899|-63.686405339899|-63.686405339899|-63.686405339899|-63.686405339899|-64.384895076423|-64.591105707964|-64.591105707964|-65.539561016119|-67.2078475232
09033|24656|/equities/silver-standard-resources?cid=24656|TSX|-13.664842862439|-13.664842862439|-13.664842862439|-13.664842862439|-13.664842862439|-13.66738242534|-13.66738242534|-13.66738242534|-13.66738242534|-13.66738242534|-13.82292460763|-13.863249771723|-13.911796149415|-13.911796149415|-13.911796149415|-14.203106730958|-14.379007915413|-14.511119475801|-14.634577608594|-14.717012792632|-14.717012792632|-14.717012792632|-14.802236351487|-14.975818352696|-15.031187327699|-15.114374831867|-15.169304851638|-15.232005494553|-15.360006995797||-15.360006995797|-15.647785764933|-15.802055484664|||-15.802055484664|-15.802055484664|-15.802055484664|-15.802055484664|-15.802055484664|-15.802055484664|-15.802055484664|-15.802055484664|-15.917283833702|-16.255316006563|-16.58146247535|-16.895513318966|-16.956242383601|-16.956242383601|-16.956242383601|-16.956242383601|-16.956242383601|-16.956242383601|-16.956242383601|-16.956242383601|-16.956242383601|-17.016381013263|-17.324034094665|-17.354486924452|-17.354486924452|-17.936652322657|-18.098787797269|-18.098787797269|-18.098787797269|-18.098787797269|-18.254209055698|-18.620832909608|-18.620832909608|-18.620832909608|-18.620832909608|-18.620832909608|-18.620832909608|-20.022406258084|18.306539644816|18.306539644816|18.306539644816|18.306539644816|18.306539644816|18.217265992273|18.174279018819|18.174279018819|17.931419898602|17.898800374769|17.485334398242|17.367593131565|17.103437673276|-18.654356736119|-18.654356736119|-18.654356736119||-18.654356736119|-18.654356736119|-18.75472987014|-18.75472987014|-19.140255428221|-19.149266285251|-19.149266285251|-19.309740113495|-20.070266563891|19.185110282418|19.185110282418|19.185110282418|19.185110282418|19.185110282418|19.185110282418|19.185110282418|19.135686802334|19.135686802334|19.135686802334|19.135686802334|19.135686802334|19.135686802334|19.135686802334|19.135686802334||19.135686802334|19.135686802334|19.135686802334|18.942429886335|18.676859157721|18.676859157721|18.676859157721|18.575399894891|18.521618638724|18.521618638724|18.521618638724|18.521618638724|18.521618638724|18.521618638724|18.521618638724|18.442909649445|18.318425050352|18.318425050352|18.318425050352||18.318425050352|18.318425050352|18.318425050352|18.318425050352|18.318425050352|18.318425050352|18.318425050352|18.318425050352|18.29972541941|18.29972541941|18.29972541941|18.29972541941|18.29972541941|18.260250071826|-19.554108040979|-19.554108040979|-19.554108040979|-19.554108040979|-19.554108040979|-19.554108040979|-19.554108040979|-19.554108040979|-19.554108040979|-19.554108040979||-19.554108040979|-19.554108040979|-19.714564846015|-19.751906053046|-19.751906053046|-19.751906053046|-19.751906053046|-20.048784299934|-20.239953883828|-20.239953883828|-20.239953883828|-20.239953883828|-20.526058921484|-20.634517516212|-20.634517516212|-20.910018962308|-21.325021471894|-21.438635524021|-21.54766001592|-21.54766001592|-21.54766001592|-21.54766001592|-21.54766001592|-21.54766001592|-21.584623494523|-21.964302768064|-22.182281111956|-22.823090976345|20.954211056651||20.954211056651|20.954211056651|20.954211056651|20.954211056651|20.954211056651|20.954211056651|20.954211056651|20.954211056651|20.954211056651|20.691345440482|20.182607053756|19.957340954674|-21.180354162989|-21.180354162989|-21.180354162989|-21.180354162989|-21.211503926182|-21.597597923868|19.849621053879|19.849621053879|19.849621053879|19.849621053879|19.849621053879|19.849621053879|19.849621053879|19.849621053879|19.849621053879|19.637249412292|19.637249412292|19.51017571247||19.51017571247|19.51017571247|19.221306915154|18.864785003519|18.856092794265|18.856092794265|18.805658719635|18.444065515306|18.044894408917|18.044894408917|17.919147231306|17.919147231306|17.919147231306|17.919147231306|17.584607682984|-19.545538027565|-19.545538027565|-19.545538027565|-19.545538027565|-19.545538027565|-19.545538027565|-19.708098499289|-19.906220957428|-20.12088491569|-20.12088491569|-20.12088491569|-20.12088491569|-20.12088491569|-20.12088491569|-20.12088491569|-20.258761428573
09034|1055242|/equities/suncor-energy-inc.?cid=1055242|TSX|42.304088751817|42.304088751817|42.304088751817|42.304088751817|42.304088751817|42.304088751817|42.304088751817|42.304088751817|41.859821920422|-44.70318443258|-44.70318443258|-44.70318443258|-44.70318443258|-44.70318443258|-44.70318443258|-44.70318443258|-44.822982490939|-45.012760044118|42.758843686239|42.758843686239|42.758843686239|42.758843686239|42.758843686239|42.758843686239|42.758843686239|42.758843686239|42.717048514834|41.910609630469|-43.497925151921||-43.497925151921|-43.497925151921|-43.497925151921|||-43.497925151921|-43.497925151921|-43.497925151921|-43.497925151921|-43.497925151921|-43.497925151921|-43.497925151921|-43.497925151921|-43.497925151921|-44.360750160325|-44.433794021739|-44.433794021739|-45.55477205927|-46.803080099764|-46.928955049558|-46.928955049558|-46.928955049558|-46.928955049558|-46.928955049558|-46.928955049558|-46.928955049558|-46.928955049558|-46.928955049558|-46.928955049558|-46.928955049558|-46.928955049558|-46.928955049558|-46.928955049558|-46.928955049558|-46.928955049558|-46.928955049558|-46.928955049558|-46.928955049558|-47.656107363809|44.496372702934|44.496372702934|44.496372702934|44.496372702934|44.496372702934|44.496372702934|44.496372702934|44.496372702934|44.496372702934|44.496372702934|44.496372702934|44.496372702934|44.496372702934|44.298747913945|-47.113763107695|-47.113763107695|-47.113763107695|-47.113763107695|-47.113763107695|-47.113763107695||-47.113763107695|-47.267515674607|-47.601127535519|44.958887339486|44.958887339486|44.958887339486|44.958887339486|44.958887339486|44.958887339486|44.958887339486|44.958887339486|44.958887339486|44.958887339486|44.958887339486|44.958887339486|44.892449144538|44.892449144538|44.705573850887|44.705573850887|44.705573850887|44.705573850887|44.705573850887|44.612304906069|44.577284525963||44.106982230183|43.786706923256|43.786706923256|42.929676266522|42.579639033047|41.806266126332|41.73086235903|41.73086235903|41.73086235903|41.73086235903|41.509847777665|41.258717582823|40.064074921584|40.064074921584|40.064074921584|40.064074921584|39.883971982505|39.745247528847|38.87392875229||38.87392875229|38.87392875229|38.87392875229|38.87392875229|38.87392875229|37.83179499233|37.83179499233|37.549808155905|37.549808155905|-39.935540518245|-39.935540518245|-39.935540518245|-39.935540518245|-39.935540518245|-39.935540518245|-39.935540518245|-39.935540518245|-39.935540518245|-39.935540518245|-39.935540518245|-39.935540518245|-39.935540518245|-39.935540518245|-39.935540518245||-39.935540518245|-39.935540518245|-39.935540518245|-39.935540518245|-39.935540518245|-39.935540518245|-40.710600677553|-40.787793738004|-40.787793738004|-40.787793738004|-40.787793738004|-40.787793738004|-40.787793738004|-40.787793738004|-40.787793738004|-40.787793738004|-40.787793738004|-40.787793738004|-40.787793738004|-40.787793738004|-40.787793738004|-40.787793738004|-40.787793738004|-40.889337303685|-40.889337303685|-40.889337303685|-40.889337303685|-40.889337303685|-40.889337303685||-40.889337303685|-40.889337303685|-41.017598207844|-41.292885312386|-41.678480312258|-41.678480312258|-41.678480312258|-42.081374960834|-42.081374960834|-42.081374960834|-42.081374960834|-42.081374960834|-42.51652805639|-42.993206390008|-42.993206390008|-42.993206390008|-42.993206390008|-42.993206390008|-43.581896234734|-43.909356288926|-43.909356288926|-43.909356288926|-44.328649859754|-44.328649859754|-44.328649859754|-44.328649859754|-44.328649859754|-44.328649859754|-44.328649859754|-44.328649859754||-44.328649859754|-44.328649859754|-44.328649859754|-44.328649859754|-44.328649859754|-44.328649859754|-44.328649859754|-44.328649859754|-44.328649859754|-44.328649859754|-44.670328131896|-44.670328131896|-44.670328131896|-44.670328131896|-44.670328131896|-45.274252776284|-45.352501423248|-48.107224286803|-48.633027833048|43.994469070626|43.994469070626|43.994469070626|43.994469070626|43.994469070626|43.516634411494|43.435227329484|43.435227329484|43.435227329484|43.435227329484|43.435227329484|43.435227329484
09035|1170093|/equities/telus-international?cid=1170093|TSX|11.135114659711|11.135114659711|11.135114659711|11.043460251936|10.981836260169|10.981836260169|10.981836260169|10.981836260169|10.981836260169|10.981836260169|10.981836260169|10.981836260169|10.981836260169|10.981836260169|10.981836260169|10.981836260169|10.981836260169|10.981836260169|10.980929097433|10.942143026214|10.830715249226|10.470574070697|10.470574070697|10.42635024875|10.42635024875|10.42635024875|10.42635024875|10.42635024875|10.42635024875||10.229278499215|10.205309212571|10.076344348229|||10.076344348229|10.076344348229|10.076344348229|9.8992716485014|9.7914127435674|9.7640282477848|9.7640282477848|9.3011421987208|9.1790646825788|9.1790646825788|9.1282656285198|9.1282656285198|9.1282656285198|9.1282656285198|9.1282656285198|8.9902951025335|8.8990067757903|8.8990067757903|8.59445156408|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.805733635575|-9.8852267119993|-9.8852267119993|-10.283305267948|-10.283305267948|-10.408030974593|-10.408030974593|-10.712256206104|-10.713989638778|-10.713989638778|-10.816099643147|-10.966403542957|-10.966403542957|-10.966403542957||-10.966403542957|-10.966403542957|-10.966403542957|-10.966403542957|-11.103450568443|-11.103450568443|-11.103450568443|-11.103450568443|-11.103450568443|-11.336056002781|-11.547284347929|-11.865316425338|-12.121462436268|-12.18218034699|-12.218533716758|-12.327864583061|-12.327864583061|-12.327864583061|-12.327864583061|-12.327864583061|-12.327864583061|-12.50566464325|-12.50566464325|-12.50566464325||-12.50566464325|-12.50566464325|-12.50566464325|-12.50566464325|-12.50566464325|-12.50566464325|-12.50566464325|-12.50566464325|-12.50566464325|-12.757682438914|-12.798536322983|-12.800318318905|-12.885353333753|-13.245948269413|-13.353831452845|-13.708146221901|-13.75206923806|-13.75206923806|-13.75206923806||-13.75206923806|-13.75206923806|-13.820076363211|-14.076752072049|-14.40694642671|-14.701051824712|-15.071168494912|-15.483520641031|-15.738911405871|-15.861568415241|-16.046135936534|-16.046135936534|-16.046135936534|-16.046135936534|-16.782373519249|-17.179303800074|-20.906448853245|-20.943997511706|-20.943997511706|-20.943997511706|-20.943997511706|-20.943997511706|-20.943997511706|-20.943997511706||-20.943997511706|-20.943997511706|-20.943997511706|-20.943997511706|-20.943997511706|-20.975553655449|-21.051726288071|-21.668029090288|-21.967810812397|-22.176392554478|-22.176392554478|-22.176392554478|-22.520330781354|-22.520330781354|-22.85870040193|-23.014667121732|-23.02392598299|-23.02392598299|-23.02392598299|-23.02392598299|-23.02392598299|-23.02392598299|-23.340473187276|-23.543221226212|-23.543221226212|-23.543221226212|-23.745244810842|-23.79527285128|-24.393079996431||-24.588978078988|-24.805531160728|-24.945035449549|-25.146149732321|-25.610167505178|-25.655185489559|-26.125762282371|-26.196401183869|-26.382668566997|-26.495187415343|-26.872985775451|-28.30115397212|-28.30115397212|-28.30115397212|-28.30115397212|-28.30115397212|-28.30115397212|-28.30115397212|-28.30115397212|-28.30115397212|-28.30115397212|-28.30115397212|-28.30115397212|-28.30115397212|-28.30115397212|-28.30115397212|-28.30115397212|-28.30115397212|-28.30115397212|-28.30115397212||-28.30115397212|-28.30115397212|-28.977393285402|-29.41599299286|-29.504188453394|-29.504188453394|-29.586105595536|-29.586105595536|-29.586105595536|-29.586105595536|-29.958340622401|-29.958340622401|-30.468156471756|-30.560172653757|-30.644266734099|-30.644266734099|-30.644266734099|-30.644266734099|-30.644266734099|-31.262024879598|-31.262024879598|-31.262024879598|-31.262024879598|-31.262024879598|-31.262024879598|-31.262024879598|-31.262024879598|-31.262024879598|-31.485713623678|-31.485713623678|-31.485713623678
09036|1173238|/equities/tilray-inc?cid=1173238|TSX|-2.9657141032668|-2.9657141032668|-2.9657141032668|-2.9657141032668|-2.9657141032668|-2.9657141032668|-2.9657141032668|-2.9657141032668|-3.0632934639688|-3.08254834787|-3.1317203086388|-3.2127447439313|-3.2591324814195|-3.2591324814195|-3.2591324814195|-3.2591324814195|-3.2591324814195|-3.2591324814195|-3.2591324814195|-3.2591324814195|-3.2662582803694|-3.3338981655933|2.5466443822335|2.5466443822335|2.5466443822335|2.5466443822335|2.5466443822335|2.5466443822335|2.5466443822335||2.5466443822335|2.5240493533292|2.5083882010953|||2.3322677070734|2.3322677070734|2.3322677070734|2.3163616192353|2.3163616192353|2.3163616192353|2.3007128366225|2.3007128366225|2.3007128366225|2.3007128366225|2.3007128366225|2.3007128366225|2.3007128366225|2.3007128366225|2.3007128366225|-2.7037360088771|-2.7037360088771|-2.7037360088771|-2.7037360088771|-2.7246335700302|-2.7246335700302|-2.7246335700302|-2.7246335700302|-2.7246335700302|-2.7246335700302|-2.7246335700302|-2.7246335700302|-2.7246335700302|-2.7246335700302|-2.7246335700302|-2.7418151117198|-2.8386835364094|-2.8973765164245|-2.8973765164245|-2.8973765164245|-2.8973765164245|-2.8973765164245|-2.8973765164245|-2.9084277572|-2.9084277572|-2.9415863423175|-3.0009293720266|-3.008325485146|-3.008325485146|-3.008325485146|-3.1331394819815|-3.2718214887601|-3.3459128029061|-3.3585961741813|-3.3585961741813|-3.3856624544338|-3.4340694150081|-3.6072993765|-3.6447770473828||-3.6608633727355|-3.811514837932|-3.9205720241328|-3.9239689702745|-4.0499654075565|-4.0843400951597|-4.0843400951597|-4.2112293831147|-4.2112293831147|-4.2112293831147|-4.2112293831147|-4.2502549347653|3.2731224215338|3.2731224215338|3.2731224215338|3.2731224215338|3.2731224215338|3.2731224215338|3.2731224215338|3.2731224215338|3.2731224215338|3.2731224215338|3.2731224215338|3.2731224215338||3.0556913919261|2.9662039299037|2.9662039299037|2.9662039299037|2.9662039299037|2.9662039299037|2.9662039299037|2.9662039299037|2.9662039299037|2.9662039299037|2.9662039299037|2.9662039299037|2.9662039299037|2.9662039299037|2.9662039299037|2.9662039299037|2.9662039299037|2.9662039299037|2.7674486923246||2.6034554824006|2.6034554824006|2.6034554824006|2.6034554824006|2.5766172524703|2.4034635619336|2.2916261968805|2.2106958426583|-2.4401553555592|-2.4401553555592|-2.4401553555592|-2.4401553555592|-2.4401553555592|-2.4401553555592|-2.4401553555592|-2.4401553555592|-2.4401553555592|-2.4401553555592|-2.4401553555592|-2.4401553555592|-2.4401553555592|-2.4401553555592|-2.4401553555592|-2.4401553555592||-2.4401553555592|-2.4401553555592|-2.4401553555592|-2.458807122051|-2.458807122051|-2.458807122051|-2.4875634901384|-2.4900707130807|-2.4917450751615|-2.5449946286228|-2.551660630653|-2.6237894269599|-2.679299688848|-2.679299688848|-2.679299688848|-2.6836662960408|-2.7901847707296|-2.8525716661949|-2.8525716661949|-2.8525716661949|-2.9141934712163|-2.9141934712163|-2.9779927685781|-3.1383252491469|-3.2018212980099|-3.2018212980099|-3.738134815303|-3.7757053662313|-3.7827093779124||-3.7827093779124|-3.7827093779124|-3.7827093779124|-3.8018993734295|3.173991961726|3.173991961726|3.173991961726|3.173991961726|3.167768791261|3.0869652197788|3.0541280161484|-3.4967767169254|-3.4967767169254|-3.4967767169254|-3.4967767169254|-3.4967767169254|-3.4967767169254|-3.4967767169254|-3.5741964501559|3.1006729178562|3.1006729178562|3.1006729178562|3.1006729178562|3.1006729178562|3.1006729178562|3.1006729178562|3.1006729178562|3.1006729178562|3.1006729178562|3.1006729178562||-3.7186978614886|-3.7186978614886|-3.7186978614886|-3.7186978614886|-3.7186978614886|-3.7186978614886|-3.7186978614886|-3.7186978614886|-3.7186978614886|-3.7186978614886|-3.7186978614886|-3.7186978614886|-3.7186978614886|-3.7186978614886|-3.7186978614886|-3.7186978614886|-3.7186978614886|-3.8338245551478|-3.8338245551478|-3.8886938669826|-4.0191043856569|-4.0228936013059|-4.119326306325|-4.2050156239862|-4.2050156239862|-4.2050156239862|-4.3133506382168|-4.3248340912064|-4.3592602486302|-4.3858445479792|-4.4259809479205
09037|24471|/equities/waste-connections-inc?cid=24471|TSX|204.79886271171|204.79886271171|204.79886271171|204.79886271171|204.71819164148|203.64187295559|202.2354123606|201.58379761529|201.09977061828|200.3086355801|198.57014959339|198.51289817438|198.51289817438|197.87433869691|196.5553743293|195.02876132617|192.26306156196|191.58735725862|191.58735725862|191.58735725862|191.06049959726|191.06049959726|190.78389149316|190.32278716286|190.32278716286|190.32278716286|190.32278716286|190.32278716286|189.9703821925||189.9703821925|189.9703821925|189.9703821925|||189.9703821925|189.9703821925|189.9703821925|189.9703821925|189.9703821925|189.9703821925|189.9703821925|189.9703821925|186.01098407945|181.94007186601|181.94007186601|181.94007186601|181.94007186601|181.8478503725|181.15594858826|177.48716391127|-187.75061443627|-187.75061443627|-187.75061443627|-187.75061443627|-187.75061443627|-187.75061443627|-187.75061443627|-187.75061443627|-187.75061443627|-187.75061443627|-187.75061443627|-187.75061443627|-187.75061443627|-187.75061443627|-188.7117922922|-189.50088110456|-189.81832819629|-189.81832819629|-189.81832819629|-189.81832819629|-189.81832819629|-189.81832819629|-189.81832819629|-189.81832819629|-189.81832819629|-193.0742493807|182.22577351696|182.22577351696|182.22577351696|182.22577351696|182.22577351696|182.22577351696|182.22577351696|180.66713042473|180.66713042473|-188.77674960369|-188.77674960369|-188.77674960369||-188.77674960369|-188.77674960369|-188.77674960369|-188.77674960369|-188.77674960369|-191.05638566806|-191.19449306802|-191.19449306802|-193.23165635352|185.15100778438|185.15100778438|185.15100778438|185.15100778438|185.15100778438|185.15100778438|185.15100778438|184.48779459902|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485||183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485||183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|183.81112303485|180.52485459536|180.52485459536|180.52485459536|180.52485459536|180.52485459536|180.52485459536|180.52485459536|180.52485459536|180.52485459536|180.52485459536|180.52485459536|180.52485459536|180.52485459536||180.13983782893|-186.80755490524|-186.80755490524|-186.80755490524|-186.80755490524|-186.80755490524|-186.80755490524|-187.62228594071|-188.7519137825|-188.7519137825|-188.7519137825|-188.7519137825|-188.7519137825|-188.7519137825|-189.44785943019|-189.44785943019|-189.96595027699|-190.66994929593|-192.68685304126|-192.68685304126|-192.68685304126|-192.68685304126|-194.80927786784|-194.9736478059|-195.42044839966|-195.42044839966|-195.42044839966|-195.47604824716|-195.47604824716||186.28251482208|186.28251482208|186.28251482208|186.28251482208|186.28251482208|186.28251482208|-194.03989699403|-194.03989699403|-194.03989699403|-194.03989699403|-194.03989699403|-194.03989699403|-194.03989699403|-194.03989699403|-194.03989699403|-194.03989699403|-194.03989699403|188.72992887467|188.72992887467|188.72992887467|188.72992887467|186.01659340295|185.52304664802|185.52304664802|185.52304664802|184.38838001039|183.44098362157|183.07553867973|180.56252009634|180.56252009634||180.56252009634|180.56252009634|180.56252009634|180.56252009634|180.56252009634|178.00947006283|177.82637768258|177.82637768258|177.82637768258|177.82637768258|177.82637768258|177.82637768258|177.82637768258|177.82637768258|177.82637768258|177.82637768258|176.51565322769|176.51565322769|176.51565322769|176.51565322769|176.51565322769|176.0533453094|176.0533453094|176.0533453094|176.0533453094|176.0533453094|176.0533453094|176.0533453094|176.0533453094|176.0533453094|176.0533453094
09038|24690|/equities/westport-inov-inc?cid=24690|TSX|-8.6531899114615|-8.6531899114615|-8.6531899114615|7.6111052172697|7.6111052172697|7.6111052172697|7.6111052172697|7.6111052172697|7.6111052172697|7.5451168105907|-8.3817071151946|-8.3817071151946|-8.5441190348967|-8.6060726832588|-8.6060726832588|-8.6723737303661|-8.6723737303661|-8.8076375926254|-8.9757084277734|-8.9963426487826|-9.104188400186|-9.104188400186|-9.3613205018716|-9.4477716219219|-9.4477716219219|-9.4477716219219|-9.474190580822|-9.7746562030326|-9.927950861985||-10.024945527243|-10.235495335446|9.0163285731785|||9.0163285731785|9.0163285731785|9.0163285731785|9.0163285731785|9.0163285731785|9.0163285731785|9.0163285731785|9.0163285731785|9.0163285731785|9.0163285731785|9.0163285731785|9.0163285731785|9.0163285731785|9.0163285731785|9.0163285731785|8.8289830307891|8.8289830307891|8.8289830307891|8.2827590417785|8.1122833204194|8.1122833204194|8.1122833204194|8.1122833204194|8.1122833204194|7.9047594017369|7.3447329144326|7.2463696378963|7.0984941248406|7.0984941248406|7.0984941248406|7.0984941248406|7.0984941248406|6.9906640532888|6.9906640532888|6.9906640532888|-7.9238614025004|-7.9238614025004|-7.9238614025004|-7.9238614025004|-7.9238614025004|-8.1215126980551|-8.143902962871|-8.1526701643153|-8.2284197041235|-8.2284197041235|-8.2284197041235|-8.2284197041235|-8.2284197041235|-8.2284197041235|-8.2284197041235|-8.2284197041235|-8.2293551176612|-8.5115058388781|-8.6543900778352||-8.6543900778352|-8.8032110587821|-8.9652346125427|-9.0691495991618|-9.2816453635326|-9.2816453635326|-9.2816453635326|-9.4118284847594|-9.5125871395906|-9.7834296464744|-9.9049220349858|-10.098246603814|-10.320274120799|-10.330860303763|-10.598178570936|-10.6085898463|-10.6085898463|-10.6085898463|-10.6085898463|-10.6085898463|-10.6085898463|-10.653989004214|-10.915543210858|-10.998381495867||-11.139915531547|-11.139915531547|-11.158239702021|-11.195295891687|-11.195295891687|-11.196537900761|-11.196537900761|-11.588375595759|-11.915417648632|-12.05824134226|-12.228046230424|-12.649495658995|-12.802217653196|-12.989685776941|-13.340761982856|-13.466402463845|-14.049335882323|-15.19315144448|12.334985426342||12.334985426342|12.334985426342|12.334985426342|12.334985426342|12.334985426342|12.334985426342|12.334985426342|12.334985426342|12.334985426342|12.334985426342|12.334985426342|12.334985426342|12.189427829756|11.207698054858|10.82799725593|10.251664162354|9.9118484398573|9.440226587375|9.440226587375|9.440226587375|9.440226587375|9.440226587375|9.440226587375|9.440226587375||9.440226587375|9.440226587375|9.440226587375|9.440226587375|9.440226587375|9.440226587375|9.440226587375|9.440226587375|9.440226587375|9.440226587375|9.440226587375|9.440226587375|9.440226587375|9.440226587375|9.440226587375|9.440226587375|8.8614467469323|-10.257071301381|-10.257071301381|-10.257071301381|-10.257071301381|-10.557857033324|-10.62368723687|-10.62368723687|-10.62368723687|-10.62368723687|-10.62368723687|-10.62368723687|-10.838241562443||-10.838241562443|-10.838241562443|-10.838241562443|-10.838241562443|-10.838241562443|-10.838241562443|-10.838241562443|-10.838241562443|-10.838241562443|-10.838241562443|-10.838241562443|-10.838241562443|-11.142490900443|-11.313878788867|-11.459865056053|-11.999850231824|-12.082698426785|-12.082698426785|-12.082698426785|-12.082698426785|-12.082698426785|-12.082698426785|-12.082698426785|-12.082698426785|-12.719664876264|-13.021849862516|-13.196499815451|-13.557221720469|-13.841357838061|-13.945952771931||-14.031872469246|-14.031872469246|-14.031872469246|-14.031872469246|-14.031872469246|-14.031872469246|-14.031872469246|-14.407636225289|-14.458484292103|-14.601093583718|-14.895659505675|-15.023539276049|-15.023539276049|-15.023539276049|-15.708073121438|-15.708073121438|-16.081191837931|-17.734657671876|14.473378635474|14.473378635474|14.473378635474|14.087086864122|-16.87071798842|-16.87071798842|-16.87071798842|-16.87071798842|-16.87071798842|-16.87071798842|-16.87071798842|-16.87071798842|-16.87071798842
09039|24652|/equities/silver-wheaton-corp?cid=24652|TSX|-65.022834206286|-65.815986339346|-65.815986339346|-65.815986339346|-65.815986339346|-65.815986339346|-65.815986339346|-65.815986339346|-65.815986339346|-65.815986339346|-65.815986339346|-65.815986339346|-65.815986339346|-65.815986339346|-65.815986339346|-66.294984490889|-66.50942723753|-67.234920899095|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438||62.744024666438|62.744024666438|62.744024666438|||62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.744024666438|62.685026389901|61.483360112314|60.81706980931|60.595519680879|60.595519680879|60.37112812985|59.975699795496|58.353949969211|58.353949969211|58.037722103242|56.912448311875|56.912448311875|56.912448311875|56.912448311875|56.912448311875|56.912448311875|56.912448311875|56.912448311875|56.591264991181|56.591264991181|56.591264991181|56.591264991181|56.591264991181|56.591264991181|56.591264991181|56.591264991181|55.812751771841|55.812751771841|55.812751771841|55.536362685581|55.536362685581|54.92651371362|54.087792125037|53.790879477716|-57.564848522604|-57.564848522604|-57.564848522604||-57.564848522604|-57.564848522604|-57.694873603112|-57.694873603112|-58.219857939886|-58.341122002276|-58.341122002276|-59.007914590474|-60.636016686356|56.283106817113|56.283106817113|56.283106817113|56.283106817113|56.283106817113|56.283106817113|55.771229228827|-59.691768981947|-59.691768981947|-59.691768981947|-59.691768981947|-59.691768981947|-59.691768981947|-59.691768981947|-59.691768981947||-59.691768981947|-59.691768981947|-59.691768981947|-59.691768981947|-59.691768981947|-59.691768981947|-59.691768981947|-59.691768981947|-59.691768981947|-59.691768981947|-59.767520853693|-60.764467606737|-61.25940851127|56.23416827646|56.23416827646|56.23416827646|56.23416827646|56.23416827646|56.23416827646||56.23416827646|56.23416827646|56.23416827646|56.23416827646|56.23416827646|56.23416827646|56.23416827646|56.23416827646|56.074076795215|-59.674775465084|-59.674775465084|-59.674775465084|-59.674775465084|-59.674775465084|-59.674775465084|-59.674775465084|-59.674775465084|-59.674775465084|-59.674775465084|-59.674775465084|-59.674775465084|-59.796415072628|-59.812834115088|-59.812834115088||-59.812834115088|-59.812834115088|-59.966708088957|-59.966708088957|-59.966708088957|-59.966708088957|-59.966708088957|-60.560786460332|-61.990318323167|-63.132574744789|-63.29243821932|-63.29243821932|-64.169930880082|-64.299050392943|-64.299050392943|-64.377279138386|-65.113549536936|-65.113549536936|-65.113549536936|-65.113549536936|-65.113549536936|-65.113549536936|-65.113549536936|-65.113549536936|-65.606166542097|-65.780739983502|-65.923044638041|-67.348381312029|-68.79598075299||-69.744415817787|-69.744415817787|65.08491892373|65.08491892373|65.08491892373|65.08491892373|65.08491892373|65.08491892373|65.08491892373|65.08491892373|65.08491892373|65.08491892373|65.08491892373|65.08491892373|65.08491892373|65.08491892373|65.08491892373|65.08491892373|65.08491892373|65.08491892373|65.08491892373|65.08491892373|65.08491892373|65.08491892373|65.08491892373|65.08491892373|65.08491892373|63.034907389078|62.042787283569|62.042787283569||62.042787283569|62.042787283569|61.409766852755|60.53273830578|60.53273830578|60.289990956754|60.182212784522|59.550788617392|59.413134074824|59.413134074824|58.250705163365|57.878478859194|57.878478859194|57.878478859194|55.98886389018|55.795143365871|55.795143365871|54.755158795263|54.063508551811|-57.628108581596|-57.628108581596|-57.628108581596|-58.484664350229|-58.484664350229|-58.484664350229|-58.484664350229|-58.484664350229|-58.484664350229|-58.484664350229|-58.484664350229|-59.087405952566
09040|24542|/equities/fortis-inc|TSX|-54.867531499842|-54.921703243233|-55.582529410709|-55.582529410709|-55.582529410709|-55.701144069422|-55.741903261961|-55.741903261961|-55.741903261961|-55.741903261961|-55.741903261961|-55.802393123641|-56.023770620574|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499||-56.151630011499|-56.151630011499|-56.151630011499|||-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|-56.151630011499|54.302648420474|54.302648420474|54.302648420474|54.302648420474|54.302648420474|54.302648420474|54.302648420474|54.302648420474|54.302648420474|54.302648420474|54.302648420474|54.302648420474|54.302648420474|54.250920514259|54.250920514259|54.250920514259|54.250920514259|54.250920514259|54.159911292564|54.056249649698|54.056249649698|54.056249649698|54.056249649698|54.056249649698|54.056249649698|54.056249649698|54.056249649698|53.45750091625|52.809724681386|52.588721705083|52.588721705083|52.588721705083|52.403024515183|52.066615240309|52.066615240309|52.066615240309|52.066615240309|52.066615240309|52.066615240309|52.066615240309|52.066615240309|52.066615240309|52.066615240309|51.68540906082|51.083230857169||49.945255787412|49.663618228214|-53.241459520048|-53.241459520048|-53.502732655942|-54.15861897108|-54.15861897108|-54.750688601832|-55.776597395319|-56.385108301792|54.110422473335|54.110422473335|54.110422473335|54.110422473335|54.110422473335|54.022693374846|53.493548423155|52.495609528603|-54.881669078064|-54.881669078064|-54.881669078064|-54.881669078064|-54.881669078064|-55.16824280972||-55.298049261777|-55.386166151594|-55.479646602382|-55.479646602382|-55.479646602382|-55.505301229641|-55.505301229641|-55.505301229641|-55.505301229641|-55.611720977542|-55.834135411313|-56.15620194875|-56.15620194875|-56.15620194875|-56.495453002689|-56.495453002689|-56.495453002689|-56.495453002689|-56.495453002689||-56.495453002689|-56.779948475888|55.290440976851|55.290440976851|55.290440976851|55.290440976851|55.290440976851|55.290440976851|55.290440976851|55.290440976851|55.290440976851|54.982827483013|54.982827483013|54.982827483013|54.982827483013|54.982827483013|-57.323362305608|-57.323362305608|-57.323362305608|-57.719847311407|-58.008355656375|-58.008355656375|-58.008355656375|-58.008355656375||-58.008355656375|-58.008355656375|-58.008355656375|-58.008355656375|-58.008355656375|-58.203471084013|-58.203471084013|-58.203471084013|-58.531078015846|-58.610642604345|-58.821165084242|-58.821165084242|-59.02295875483|-59.373914930763|-59.373914930763|-59.373914930763|-59.373914930763|-59.373914930763|-59.373914930763|-59.373914930763|-59.373914930763|-59.373914930763|-59.373914930763|-59.675460203425|-59.738843237842|-59.810936490126|-60.205484327814|-60.790538930387|-61.09601490124||-61.09601490124|-61.09601490124|-61.845570798538|59.25253194167|59.25253194167|59.25253194167|59.028091148025|58.878435456627|58.835483908513|58.698314852029|58.368409268364|58.368409268364|58.368409268364|57.933725178828|57.933725178828|57.933725178828|57.933725178828|57.796945234127|57.796945234127|57.746118343376|57.746118343376|57.746118343376|57.746118343376|57.746118343376|57.746118343376|57.746118343376|57.746118343376|57.746118343376|57.215687845044|56.694650117879||56.557945931758|55.578274529075|-58.071553163639|-58.071553163639|-58.071553163639|-58.071553163639|-58.071553163639|-58.071553163639|-58.071553163639|-58.071553163639|-58.071553163639|54.677838127812|54.677838127812|54.677838127812|54.260375333053|53.730417596215|53.202465200775|-55.814552773756|-55.814552773756|-55.814552773756|-55.814552773756|-55.814552773756|-55.814552773756|-55.814552773756|-55.814552773756|-55.814552773756|-55.983391114653|-56.380934059742|-56.380934059742|-56.380934059742|-56.380934059742
09041|24637|/equities/riocan-reit|TSX|-19.035139947542|-19.035139947542|-19.035139947542|-19.035139947542|-19.126265955643|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|18.124046854177|17.924496602128|17.761385227916|17.664361619859|17.664361619859||17.664361619859|17.664361619859|17.664361619859|||17.664361619859|17.664361619859|17.664361619859|17.664361619859|17.664361619859|17.664361619859|17.664361619859|17.228069818015|-18.212203841558|-18.212203841558|-18.212203841558|-18.212203841558|-18.212203841558|-18.212203841558|-18.212203841558|-18.212203841558|-18.212203841558|-18.263560777627|-18.269544932576|-18.269544932576|-18.269544932576|-18.269544932576|-18.269544932576|-18.269544932576|-18.269544932576|-18.269544932576|-18.269544932576|-18.269544932576|-18.269544932576|-18.269544932576|-18.46893855966|-18.631406418052|-18.631406418052|17.259414527361|17.259414527361|17.259414527361|16.731016951076|-17.589568405589|-17.589568405589|-17.589568405589|-17.589568405589|-17.823409695582|-17.933232990852|-18.034423317869|-18.034423317869|-18.276303254189|-18.484636437285|-18.484636437285|-18.484636437285|-18.484636437285|-18.484636437285|-18.484636437285|-18.484636437285|-18.484636437285||-18.484636437285|-18.484636437285|-18.484636437285|-18.484636437285|-18.877928560959|-19.027628155386|-19.027628155386|-19.241809548973|-19.529232332043|-19.802480932664|18.876103523721|18.876103523721|18.876103523721|18.876103523721|18.876103523721|18.876103523721|18.876103523721|-19.789566538867|-19.789566538867|-19.789566538867|-19.789566538867|-19.789566538867|-19.789566538867|-19.789566538867||-19.789566538867|-19.789566538867|-19.789566538867|-19.789566538867|-19.789566538867|-19.789566538867|-19.789566538867|-19.789566538867|-19.789566538867|-19.809519792196|-19.83279887901|-19.968109467143|-20.042294917423|-20.042294917423|-20.25254984467|-20.314457088596|-20.314457088596|-20.314457088596|-20.314457088596||-20.314457088596|-20.314457088596|19.533977833821|19.533977833821|19.533977833821|19.533977833821|19.533977833821|19.533977833821|19.390808996705|19.250898609722|19.162109757093|19.074844890863|18.934826804565|18.80065121053|18.80065121053|18.716834326567|18.597456096698|18.597456096698|18.597456096698|18.597456096698|18.597456096698|18.597456096698|18.597456096698|-19.389086231303||-19.389086231303|-19.389086231303|-19.389086231303|-19.389086231303|-19.389086231303|-19.389086231303|-19.732319497082|-20.073688029153|-20.227153564938|-20.334059690378|-20.522296203682|-20.522296203682|-20.714773669849|-20.811970303467|-20.849465498462|-20.849465498462|-20.849465498462|-20.849465498462|-20.849465498462|-20.849465498462|-20.849465498462|-20.849465498462|-20.885974517021|-20.885974517021|-20.885974517021|-20.885974517021|-20.885974517021|-21.037193526331|-21.131473822731||-21.131473822731|-21.170526181479|-21.177529399947|-21.306844636851|-21.306844636851|-21.306844636851|-21.306844636851|-21.386845178876|-21.386845178876|-21.601779198986|-21.601779198986|-21.601779198986|-21.701640665215|-21.701640665215|20.575028150813|20.575028150813|20.575028150813|20.575028150813|20.575028150813|20.575028150813|20.575028150813|20.575028150813|20.575028150813|20.575028150813|20.507054271707|20.507054271707|20.507054271707|20.443949847762|20.07438803309|-21.067940963471||-21.067940963471|-21.067940963471|-21.067940963471|-21.067940963471|-21.067940963471|-21.067940963471|-21.067940963471|-21.067940963471|-21.067940963471|-21.067940963471|-21.177273095346|-21.177273095346|-21.486880718308|-21.486880718308|-21.535423317041|-21.713804287476|-22.140337355449|-22.291959754128|-22.291959754128|-22.460511728016|-22.625865104237|-22.625865104237|-22.625865104237|-22.625865104237|-22.625865104237|-22.625865104237|-22.625865104237|-22.841517583572|-22.869466618799|-22.869466618799|-22.983168236148
09042|43433|/equities/samsung-electronics-co-ltd|KRX300/KOSPI||-75470.473553036|-75470.473553036|-75470.473553036|-75470.473553036|-75470.473553036|-75470.473553036|-75470.473553036|-75470.473553036|-75470.473553036|-75470.473553036|-75470.473553036|-75470.473553036|-75470.473553036|-75470.473553036|-75470.473553036|-75470.473553036|-76294.970614484|-76938.856238316|-77160.159448993|-77160.159448993|-77160.159448993|-78333.510498881|-79926.122776535|76143.567585336|76143.567585336|76143.567585336|76143.567585336|76143.567585336|||75359.519539262|74649.466154736|73810.517949707|73578.353277452|73270.392530502|72083.769478336|71731.96608704|70883.629749025|70883.629749025|70883.629749025|70803.058640638|70803.058640638|70803.058640638|70216.286949147|70216.286949147|70216.286949147|70216.286949147|70216.286949147|70216.286949147|70216.286949147|70216.286949147|70216.286949147|70216.286949147|70216.286949147|70216.286949147|70216.286949147|70216.286949147|70216.286949147|69710.848085367|69710.848085367|69617.608983741|68714.009981935|67598.899979928|67354.333311031|67078.141001419|67078.141001419|67078.141001419|67078.141001419|66653.490001576|66553.877779529|66270.975310588|65802.724934921|65802.724934921|65802.724934921|65802.724934921|65802.724934921|65802.724934921|65802.724934921|65802.724934921|65802.724934921|65802.724934921|65686.361038802|65662.240571257|65662.240571257|65662.240571257|65662.240571257|-68870.45189128|-68870.45189128|-68870.45189128|-69839.390990311|-70160.434433679|-70389.371592977|-71377.079547752||||-71811.613393921|68546.846019541|68546.846019541|68546.846019541|68546.846019541|68546.846019541|68546.846019541|68546.846019541|68546.846019541|67929.828910601|67733.692303999|67733.692303999|67733.692303999|67733.692303999|67733.692303999|67733.692303999|67733.692303999|67733.692303999|65230.694081435|-69547.293451853|-69617.544457499|-69617.544457499|-69617.544457499|-69617.544457499|-69617.544457499|-69617.544457499|-69617.544457499|-69617.544457499|-69617.544457499|-69841.716063888|-70240.795626542|-70878.661807269|-71376.290896965|-72234.767663295|-72255.297403661|-72410.860992174|-72410.860992174|-72506.512213527|-72657.235792807|-72894.857122861|-72894.857122861|-72894.857122861|-72894.857122861|-72894.857122861|-72894.857122861|-72894.857122861|-73207.897287875|70228.726889384|70228.726889384|70228.726889384|70228.726889384|70228.726889384|70228.726889384|69887.474321538|-72846.251605642|-72846.251605642|-72846.251605642|-72846.251605642|-73584.724006269|70709.432090165|70709.432090165|70709.432090165|70221.591211295|70148.878038636|70148.878038636|69626.53115404|69507.256837822|69312.710325965|69312.710325965|69312.710325965|69312.710325965|69312.710325965|69312.710325965|69312.710325965|69312.710325965|69312.710325965|69312.710325965|69312.710325965|69312.710325965|69312.710325965|69312.710325965|69312.710325965|69312.710325965|69291.900362183|69289.643843873|69289.643843873|69289.643843873|67932.937604303|67319.930671448|66727.700746053|65897.120364956|65897.120364956|65897.120364956|65391.244849951|63406.938722168|63213.796973451|63213.796973451|63213.796973451|63213.796973451|63213.796973451|63213.796973451|63213.796973451|63213.796973451|62881.161365651|62881.161365651|62881.161365651|62881.161365651|62881.161365651|62881.161365651|62881.161365651|62881.161365651|62881.161365651|62881.161365651|62881.161365651|62868.55796909|62868.55796909|62868.55796909|62868.55796909|62868.55796909|62868.55796909|62801.92341863|62801.92341863|62435.470465144|61628.300516827|61343.201437496|61343.201437496|61343.201437496|61343.201437496|61343.201437496|60714.668263884|59899.174308617|59899.174308617|59899.174308617|59899.174308617|58560.193676242|-62093.821512869|-62093.821512869|-62093.821512869|-62093.821512869|-62093.821512869|-62093.821512869|-62093.821512869|-62240.520386258|-62240.520386258|-63036.444921306|-63036.444921306|-63609.493676956|-63609.493676956|-63609.493676956|-63609.493676956|-63609.493676956|-63915.424292538|-63915.424292538|-64817.591622138|-64817.591622138
09043|43430|/equities/sk-hynix-inc|KRX300/KOSPI/MSCI_EEM||-144470.58428195|-144470.58428195|-144470.58428195|-144470.58428195|-144470.58428195|-144528.42697994|133199.92365866|133199.92365866|133199.92365866|133199.92365866|133199.92365866|133199.92365866|133199.92365866|133199.92365866|-141550.73364021|-141550.73364021|-141550.73364021|-141550.73364021|-143367.48182245|-144106.90236276|-144106.90236276|-144106.90236276|134181.55947257|134181.55947257|134181.55947257|134181.55947257|134181.55947257|134181.55947257|||134181.55947257|134181.55947257|134181.55947257|134181.55947257|134181.55947257|132243.90058342|132243.90058342|131569.6303499|131569.6303499|129932.922611|127431.02512333|123777.8684556|123777.8684556|123777.8684556|123777.8684556|123777.8684556|123777.8684556|123777.8684556|123777.8684556|123079.46722914|123079.46722914|122423.72225105|122423.72225105|122423.72225105|122423.72225105|122423.72225105|122423.72225105|122423.72225105|122039.13618511|122039.13618511|122039.13618511|122039.13618511|120727.32862359|120727.32862359|119523.59948726|119523.59948726|119523.59948726|119523.59948726|117676.22165251|-130297.29540122|-130297.29540122|-130297.29540122|-130441.43933469|118210.53852049|118210.53852049|118210.53852049|118210.53852049|118210.53852049|118210.53852049|118210.53852049|118210.53852049|118210.53852049|116333.93168944|114708.55764128|114708.55764128|113032.58935704|-123638.05592467|-123638.05592467|-123638.05592467|-123638.05592467|-123638.05592467|-123638.05592467|-123638.05592467||||-123681.17324964|-124510.90867228|-124510.90867228|-124510.90867228|-124510.90867228|-124510.90867228|-124510.90867228|-124510.90867228|-124510.90867228|-124510.90867228|-124510.90867228|-124510.90867228|-124510.90867228|-124510.90867228|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|113826.1697156|109284.4808645|-119801.48490508|-119801.48490508|-119801.48490508|-119801.48490508|-119801.48490508|-119801.48490508|-119801.48490508|-119801.48490508|-119801.48490508|-119801.48490508|-119801.48490508|-119801.48490508|-119801.48490508|111592.59709532|111592.59709532|111592.59709532|111592.59709532|111592.59709532|111592.59709532|111592.59709532|111592.59709532|111592.59709532|111592.59709532|111592.59709532|111592.59709532|111592.59709532|111592.59709532|111592.59709532|111592.59709532|111592.59709532|111091.77455036|110407.52727817|106836.14142019|104655.74576231|104655.74576231|104655.74576231|104655.74576231|104655.74576231|104655.74576231|104655.74576231|104655.74576231|104655.74576231|102861.9397359|101257.71081766|96341.900908514|92104.459408112|92104.459408112|92104.459408112|90338.288231236|87264.764701373|85444.183001526|83760.203335029|83022.453557313|83022.453557313|83022.453557313|83022.453557313|83022.453557313|83022.453557313|83022.453557313|83022.453557313|83022.453557313|83022.453557313|82666.856144313|82666.856144313|82666.856144313|82666.856144313|82666.856144313|82666.856144313|82666.856144313|82666.856144313|82666.856144313|82666.856144313|82666.856144313|82666.856144313|82666.856144313|82666.856144313|82635.395715904|81917.106351004|80553.025141923|80553.025141923|80553.025141923|80553.025141923|80553.025141923|80553.025141923|80553.025141923|80151.295750531|80151.295750531|80151.295750531|80151.295750531|78634.773056146|77610.858951273|-86133.677867287|-86133.677867287|-86133.677867287|-86133.677867287|-87826.30874143|-89057.0097127|-90218.899680778|-90482.11075642|-93196.789729355|-93651.988588173|87059.330986171|87059.330986171|87059.330986171|87059.330986171|87059.330986171|87059.330986171|87059.330986171|87059.330986171|87059.330986171
09044|43493|/equities/nhn-corp|KRX300/KOSPI/MSCI_EEM||194208.91203729|194208.91203729|194208.91203729|194208.91203729|194208.91203729|-219023.43106968|-223909.3678552|-229371.51983911|-232192.41404542|-232192.41404542|-232192.41404542|-235047.12671713|-235663.47413014|-235815.80813463|-235815.80813463|215922.38118406|215922.38118406|215922.38118406|215922.38118406|215922.38118406|215922.38118406|214919.60640007|214919.60640007|211089.69482983|211089.69482983|211089.69482983|211089.69482983|211089.69482983|||209266.3275887|208989.11203064|208989.11203064|208989.11203064|208989.11203064|208989.11203064|208989.11203064|208989.11203064|208989.11203064|208793.45781182|205326.06423535|203171.21294287|203171.21294287|203171.21294287|202634.68104763|199413.18647856|199413.18647856|198042.42942062|196019.36602291|194221.43953446|194221.43953446|193463.56589089|193463.56589089|193463.56589089|191692.67393937|191692.67393937|191407.62214737|191407.62214737|188328.79461572|188328.79461572|188328.79461572|188328.79461572|188004.50333406|188004.50333406|188004.50333406|188004.50333406|188004.50333406|188004.50333406|188004.50333406|181805.00370451|-193183.00119259|-193183.00119259|-193183.00119259|-193183.00119259|-193183.00119259|-193183.00119259|-193183.00119259|-193183.00119259|-193183.00119259|-193183.00119259|-195820.0013251|-201022.22369456|-203617.56011674|-203617.56011674|-205918.8235478|-205918.8235478|-205918.8235478|-205918.8235478|-205918.8235478|-207437.58171978|-208858.42413309|-212537.13792565|-217941.26436184||||-218318.07151315|-222414.5239035|-226431.51099198|-226431.51099198|-231846.08575636|-231846.08575636|-231846.08575636|-231846.08575636|-231846.08575636|-231846.08575636|-231846.08575636|-231846.08575636|-231846.08575636|-231846.08575636|-231846.08575636|-231846.08575636|-232078.98417373|-232726.64908193|-235835.16564658|-237668.0711219|-237668.0711219|-237668.0711219|-237668.0711219|-237668.0711219|-237668.0711219|-237668.0711219|-237668.0711219|-237668.0711219|-237668.0711219|213132.49246378|213132.49246378|213132.49246378|213132.49246378|213132.49246378|213132.49246378|213132.49246378|213132.49246378|213132.49246378|213132.49246378|213132.49246378|213132.49246378|213132.49246378|198952.7694042|192783.21044658|192783.21044658|192783.21044658|192783.21044658|192783.21044658|192783.21044658|192783.21044658|192783.21044658|192783.21044658|190620.23382953|188305.84423399|188305.84423399|185217.60470443|182941.78300492|181549.73210484|181549.73210484|178944.46834346|-194611.06774908|-194611.06774908|-194611.06774908|-194611.06774908|-196901.18638787|-197962.42931986|-198186.03257762|-201284.4806418|-202454.97849089|-203555.53165654|-206872.81295171|-210130.90327968|-211334.33697742|-211606.56649852|-211606.56649852|-211606.56649852|-212796.18499835|-213213.216733|-213213.216733|-213213.216733|-214493.94031133|-214493.94031133|-214493.94031133|-214493.94031133|-214493.94031133|-214493.94031133|-216128.32137202|202054.06294431|202054.06294431|202054.06294431|202054.06294431|202054.06294431|202054.06294431|200587.8477159|199876.44623937|199876.44623937|199876.44623937|199876.44623937|199876.44623937|199876.44623937|199273.39041898|199273.39041898|191314.87824331|-199395.73158784|-199395.73158784|-199395.73158784|-199395.73158784|-199395.73158784|-199395.73158784|-199395.73158784|-199989.79208375|-199989.79208375|-201071.99120416|-202135.5457824|-202895.05086934|-203850.05652149|-205185.61253792|-205185.61253792|-205185.61253792|-205185.61253792|-205185.61253792|-205185.61253792|-205185.61253792|-207622.90281991|-209236.55868878|-212924.29586714|-212924.29586714|-212924.29586714|-212924.29586714|-212924.29586714|-212924.29586714|-212924.29586714|-212924.29586714|-212924.29586714|-212924.29586714|-212924.29586714|-212924.29586714|-212924.29586714|-212924.29586714|-212924.29586714|-215265.88429682|-215544.97160058|-215544.97160058|-215544.97160058|-220538.85733398|-222543.17481553|-223576.28382188|-223576.28382188|-223576.28382188|-223576.28382188|207702.56247741|207702.56247741|207702.56247741|207702.56247741|207702.56247741
09045|979247|/equities/kakao-corp|KRX300/KOSPI/MSCI_EEM||-58096.284880667|-58096.284880667|-58096.284880667|-58096.284880667|-58096.284880667|-58096.284880667|-59006.983200741|-60696.648000823|-61216.192317889|55612.313588389|55612.313588389|55612.313588389|55612.313588389|55612.313588389|55612.313588389|55612.313588389|55612.313588389|55612.313588389|55612.313588389|55612.313588389|55612.313588389|54447.01509821|53874.461220233|52283.807682111|52283.807682111|52283.807682111|52283.807682111|51620.897424567|||50587.550194582|50587.550194582|50587.550194582|50587.550194582|50587.550194582|50587.550194582|50587.550194582|50587.550194582|50587.550194582|50587.550194582|49586.166882869|48895.496409971|48895.496409971|48895.496409971|47722.773788857|46920.091097355|46920.091097355|46855.656774838|46586.840860932|46483.869493733|46483.869493733|46483.869493733|46215.410548593|46162.235245176|46162.235245176|45635.816939084|44998.129932316|44750.699924796|43306.111018266|43306.111018266|43085.013602798|43085.013602798|41730.570669775|41164.522966417|41055.025518241|40322.250575823|40283.056195359|39481.173550399|39454.081722666|36485.090802962|-41234.383219086|-41234.383219086|-41234.383219086|-41234.383219086|-41234.383219086|-41654.870243429|-41922.970155595|-41922.970155595|-41922.970155595|-43042.189061772|-44260.765624191|-44733.977979778|-44733.977979778|-44733.977979778|-44733.977979778|-44733.977979778|-44733.977979778|-44733.977979778|-44733.977979778|-44733.977979778|-44759.975533087|-45438.86170343|-46598.735226034||||-46618.039140037|-47020.04348893|-47727.826098811|-48111.473443124|-49298.859381249|-50232.065979165|-50594.736116048|-50594.736116048|-50594.736116048|-50594.736116048|-50594.736116048|-51060.476686479|-51060.476686479|-51486.640762755|-52080.420694759|-52080.420694759|-52179.523997498|-52179.523997498|-52179.523997498|-52179.523997498|-52182.128391973|-52182.128391973|-52249.587102193|-52263.430113547|-53183.717576882|-53183.717576882|-53183.717576882|-53276.352863203|-53301.503181336|48524.45687979|48524.45687979|48524.45687979|48524.45687979|48524.45687979|48524.45687979|48524.45687979|48524.45687979|48524.45687979|48524.45687979|48524.45687979|48524.45687979|48524.45687979|-51709.412620348|-51709.412620348|-51709.412620348|-51709.412620348|-52993.791800387|48906.46562763|48906.46562763|48906.46562763|48906.46562763|48906.46562763|48906.46562763|48318.295141811|-52581.633980999|-52581.633980999|-52581.633980999|-52581.633980999|-52581.633980999|-52581.633980999|-52581.633980999|-52581.633980999|-52581.633980999|-52581.633980999|-52636.893803703|-52636.893803703|-53131.041732966|-53131.041732966|-53537.268592185|-54185.853991317|-54800.948879241|-55689.943199156|-56111.047999063|-57256.719998958|-58118.57777662|-58726.197529578|-59109.870032657|-59109.870032657|-59109.870032657|-59109.870032657|-59109.870032657|-59109.870032657|-59109.870032657|-59109.870032657|-59109.870032657|-59422.077814063|-59677.873844522|-59677.873844522|-59895.530141209|-59895.530141209|-59895.530141209|-59895.530141209|-59895.530141209|-59895.530141209|-59895.530141209|-59895.530141209|-59895.530141209|-59895.530141209|-59895.530141209|-59895.530141209|-59895.530141209|-59895.530141209|-59895.530141209|-59895.530141209|-59895.530141209|-59895.530141209|-59895.530141209|-59895.530141209|-59895.530141209|-59895.530141209|-60550.589045787|-60878.432273097|-61248.258081219|-61653.620090243|-62190.605274089|-62190.605274089|-62190.605274089|-62190.605274089|-62190.605274089|-62190.605274089|-62190.605274089|-62190.605274089|-62190.605274089|-63084.005860098|-63380.957731673|-63380.957731673|-63380.957731673|-63380.957731673|-63380.957731673|-63380.957731673|-63380.957731673|-63380.957731673|-63380.957731673|-63380.957731673|-63380.957731673|-63380.957731673|-63380.957731673|-63380.957731673|-63380.957731673|-63380.957731673|-63380.957731673|-63380.957731673|-63380.957731673|-63380.957731673|-65284.397479637|-65682.663866263|-66464.353726013|-66464.353726013|-66464.353726013|-66627.05969557|-67337.393272386|-67337.393272386|-67337.393272386|-68224.881413762|-68811.581992299
09046|43450|/equities/samsung-sdi|KRX300/KOSPI/MSCI_EEM||349355.69958065|349355.69958065|349355.69958065|349355.69958065|341599.21507544|-384981.254989|-384981.254989|-384981.254989|-384981.254989|-384981.254989|-384981.254989|-392729.17221|-395754.63578889|-406060.7064321|-415639.76102729|-415639.76102729|-423516.40114143|-433268.22349048|-433436.91498942|-445041.01665492|-451378.90739435|-458309.89710483|-469955.44122759|-474033.82358621|-478982.0262069|-479368.91800767|-479964.23331939|-479964.23331939|||-479964.23331939|-479964.23331939|-479964.23331939|-479964.23331939|-479964.23331939|-479964.23331939|-479964.23331939|-479964.23331939|-479964.23331939|-479964.23331939|-479964.23331939|-479964.23331939|-486801.51369099|-486801.51369099|-486801.51369099|-486801.51369099|-486801.51369099|-491223.9041011|-495239.72409588|-495239.72409588|-495239.72409588|-495239.72409588|-495239.72409588|-495239.72409588|-495239.72409588|-495239.72409588|-495239.72409588|-495239.72409588|-495239.72409588|-495239.72409588|-495239.72409588|-495239.72409588|-495239.72409588|-495239.72409588|-499127.47121765|421485.53806878|421485.53806878|421485.53806878|421485.53806878|-486979.79274786|-486979.79274786|-486979.79274786|-486979.79274786|-486979.79274786|-486979.79274786|-486979.79274786|-519144.21416429|-522938.0157381|-524014.46193122|-531377.17992358|483562.28738238|483562.28738238|483562.28738238|483562.28738238|483562.28738238|480187.79049135|-523689.77689014|-523689.77689014|-523689.77689014|-533433.08543349|-534985.29065862|-534985.29065862|-554928.1007318||||-558197.889702|-567830.98855778|-575812.20950865|-581124.67723183|-595194.08581314|-603338.15195505|-603338.15195505|-603338.15195505|-603338.15195505|-603338.15195505|-603338.15195505|-614153.50217228|-631503.89130253|-634282.10144726|-637830.92605564|-637830.92605564|-637830.92605564|-637830.92605564|-637830.92605564|-637830.92605564|-637830.92605564|-637830.92605564|-637830.92605564|-637830.92605564|-637830.92605564|-637830.92605564|-643630.7729082|-643630.7729082|-650200.85878689|-654500.95420766|-660112.17134184|-662569.07926871|-676223.49958291|-676223.49958291|-676223.49958291|-676223.49958291|-676223.49958291|-680581.66620323|-696479.6291147|-706421.81012745|-723413.12236383|-730474.93542849|-730474.93542849|-730474.93542849|-730474.93542849|665506.43460772|665506.43460772|665506.43460772|665506.43460772|665506.43460772|665506.43460772|665506.43460772|665506.43460772|665506.43460772|659746.05435735|659746.05435735|659746.05435735|659746.05435735|659746.05435735|659746.05435735|659746.05435735|659746.05435735|646924.06647501|-716196.22918845|-717273.58798717|-718137.31998575|-722430.35553972|-726311.50615524|-736068.34017249|-739075.93352499|-743106.09077159|700319.19122831|700319.19122831|700319.19122831|700319.19122831|700319.19122831|700319.19122831|698743.54580924|688881.71756582|687786.07106891|687786.07106891|677651.19007657|673408.91644043|673408.91644043|673408.91644043|673408.91644043|662509.90715604||-714811.34651309|-714811.34651309|-714811.34651309|-714811.34651309|-714811.34651309|-714811.34651309|-714811.34651309|-714811.34651309|-714811.34651309|-714811.34651309|-716179.27390343|-722588.08211492|-732071.70631472|-732071.70631472|-737246.34034969|-738273.71149965|-743804.1238885|-749337.91543167|-755318.41411317|-755318.41411317|-767964.90457019|-772738.78285577|-783820.86983974|-787840.09403032|-787840.09403032|-787840.09403032|-787840.09403032|-787840.09403032|-787840.09403032|-787840.09403032|-787840.09403032|-787840.09403032|-787840.09403032|-787840.09403032|-787840.09403032|-787840.09403032|-787840.09403032|-787840.09403032|-787840.09403032|-787840.09403032|-787840.09403032|-787840.09403032|-787840.09403032|-787840.09403032|-789305.21267709|-789305.21267709|-789305.21267709|-789305.21267709|-789305.21267709|-789305.21267709|718175.66982218|718175.66982218|718175.66982218|718175.66982218|718175.66982218|718175.66982218|718175.66982218|718175.66982218|718175.66982218|699306.29980242|676994.23036333|676994.23036333|676994.23036333|676994.23036333|676994.23036333|676994.23036333|676994.23036333
09047|43424|/equities/lg-chemicals|KRX300/KOSPI/MSCI_EEM||425829.2768425|412981.17536695|412981.17536695|412981.17536695|397729.08374105|389359.5113046|389359.5113046|-430146.88427476|-430146.88427476|-430146.88427476|-430146.88427476|-430146.88427476|-430146.88427476|-439302.09363862|-448447.02918348|-448447.02918348|-458191.1435372|-469767.93726356|-477936.59695951|-489596.2188439|-496940.24315989|-504516.93684432|-505135.81489914|-505135.81489914|-505135.81489914|-505135.81489914|-505135.81489914|-505135.81489914|||-505135.81489914|-505135.81489914|-505135.81489914|-505135.81489914|-505135.81489914|-505135.81489914|-505135.81489914|-505135.81489914|-505135.81489914|-505135.81489914|-505135.81489914|-505135.81489914|-517006.50037973|-517006.50037973|-517006.50037973|-517006.50037973|468994.89007993|468994.89007993|468994.89007993|468994.89007993|468994.89007993|468994.89007993|468994.89007993|468994.89007993|468994.89007993|461772.10008881|448580.11120979|444783.45689977|442538.54233194|442538.54233194|442538.54233194|442538.54233194|442538.54233194|442538.54233194|442538.54233194|442538.54233194|442538.54233194|442538.54233194|442538.54233194|-496743.8937887|-496743.8937887|-496743.8937887|-496743.8937887|-496743.8937887|-496743.8937887|-496743.8937887|-528829.75828354|-528829.75828354|-528829.75828354|-529699.73142615|-541027.47936239|-541935.0417273|-541935.0417273|-541935.0417273|-541935.0417273|-541935.0417273|-541935.0417273|-541935.0417273|-541935.0417273|-541935.0417273|-541935.0417273|-541935.0417273|-542872.26858588||||-545774.74287321|-557416.38097023|-564629.31218914|-570199.23576571|-584110.2619619|-593601.01265374|-593601.01265374|-593601.01265374|-593601.01265374|-593601.01265374|-594723.34739304|-607397.12456091|-607397.12456091|-607397.12456091|-607397.12456091|-607397.12456091|-607397.12456091|-607397.12456091|-607397.12456091|-607397.12456091|-607397.12456091|-607397.12456091|-607397.12456091|-607397.12456091|-617663.47173434|-620348.30192705|-627090.49620623|-627090.49620623|-630100.55134026|-636056.16815584|-653506.85350649|-659340.94834055|-676767.72037838|-691443.71342537|-691443.71342537|-691443.71342537|-691443.71342537|-698826.34825041|-713918.16472268|-724075.73858075|-730512.25206638|-730512.25206638|-730512.25206638|-730512.25206638|-780346.94674042|675558.9480662|666176.60896244|653029.56551382|-702956.57096896|-702956.57096896|-702956.57096896|-702956.57096896|-702956.57096896|-702956.57096896|-702956.57096896|-702956.57096896|-705229.52329885|-705310.58144317|-712622.86827018|-723803.18696687|-729809.84143709|-729809.84143709|-729809.84143709|-729809.84143709|-737010.9349301|-749512.14992233|697029.95108957|697029.95108957|697029.95108957|697029.95108957|697029.95108957|697029.95108957|697029.95108957|697029.95108957|697029.95108957|697029.95108957|697029.95108957|697029.95108957|690922.1678773|-748404.76011957|-748404.76011957|-748404.76011957|-748404.76011957|-748404.76011957|-748404.76011957|-751528.73708945|-751528.73708945|-751528.73708945|-751528.73708945|-751528.73708945|-751528.73708945|-751528.73708945|-751528.73708945|-751528.73708945|-751528.73708945|-751528.73708945|-751528.73708945|-751528.73708945|-760198.59676606|-773220.6630734|-783522.95897045|719781.14118692|719781.14118692||719781.14118692|719781.14118692|719781.14118692|719781.14118692|719781.14118692|719781.14118692|719781.14118692|719781.14118692|719781.14118692|719781.14118692|719781.14118692|719781.14118692|719781.14118692|716716.13606821|716716.13606821|716716.13606821|716716.13606821|716716.13606821|-754739.86424978|-754739.86424978|-754739.86424978|-754739.86424978|-754739.86424978|-754739.86424978|-754739.86424978|-754739.86424978|-754739.86424978|-754739.86424978|-754739.86424978|-754739.86424978|-754739.86424978|-754739.86424978|-754739.86424978|681874.58056106|681874.58056106|681874.58056106|681874.58056106|681874.58056106|681874.58056106|681874.58056106|681874.58056106|681874.58056106|681874.58056106|659527.31173451|634752.5685939|632330.79526786|632330.79526786|632330.79526786|632330.79526786|632330.79526786|632330.79526786
09048|43399|/equities/hyundai-motor|KRX300/KOSPI||222982.46992913|219424.96658792|212833.2962088|211259.21800978|201176.90889976|183941.00988862|179480.94634927|179480.94634927|179480.94634927|-190136.57411765|-190136.57411765|-190136.57411765|-190136.57411765|-190136.57411765|-190426.63471314|-190426.63471314|-193035.14968127|-195470.71286868|-195470.71286868|-195470.71286868|-195942.23810949|-195942.23810949|-196619.15345499|-197687.94828332|-199369.94253702|-201438.82504113|192551.4505665|192551.4505665|||192073.83396278|190480.65921331|190480.65921331|190467.3991259|190019.33236211|189682.59151346|186869.54612606|183916.16236229|183106.84706921|180718.71896579|179141.86415061|179141.86415061|179141.86415061|177879.84905623|177868.63555584|177868.63555584|177868.63555584|177868.63555584|177868.63555584|177868.63555584|177868.63555584|177868.63555584|176759.59506205|176738.43895783|176303.82106426|175326.57210461|175326.57210461|175326.57210461|175024.16309211|175024.16309211|174149.07010234|171076.74455816|-181989.94394511|-181989.94394511|-181989.94394511|-181989.94394511|-181989.94394511|-181989.94394511|-181989.94394511|-181989.94394511|-181989.94394511|-181989.94394511|-184722.15993902|-185119.06659891|-189637.85177656|-189830.9464184|-191884.38490934|-193607.26532017|-193607.26532017|-194902.51702241|184158.68051383|184158.68051383|184158.68051383|184158.68051383|184158.68051383|184158.68051383|184158.68051383|184158.68051383|184158.68051383|184158.68051383|184158.68051383|184158.68051383|184158.68051383||||184158.68051383|184158.68051383|184158.68051383|184158.68051383|184158.68051383|184158.68051383|-192590.05789327|-192590.05789327|-192590.05789327|-192590.05789327|-192590.05789327|-192590.05789327|-192590.05789327|-193761.17543697|-193817.97270775|-194073.42309598|-194073.42309598|-194150.8169589|-194150.8169589|-194150.8169589|-194150.8169589|-194150.8169589|-194150.8169589|-194150.8169589|-194150.8169589|-194150.8169589|-194150.8169589|-194150.8169589|-194150.8169589|-194150.8169589|-196962.01884322|-199013.35427024|-200748.17141138|-200795.27334738|-200795.27334738|-200850.30371931|-201817.00413257|-202485.5601473|-205078.40016367|-206170.4446263|-209567.16069589|-209800.81567393|-209800.81567393|-210063.52550243|-210063.52550243|197861.69188666|197861.69188666|197861.69188666|197861.69188666|197861.69188666|197861.69188666|197861.69188666|197861.69188666|197861.69188666|197861.69188666|197861.69188666|197861.69188666|197861.69188666|197861.69188666|197861.69188666|197861.69188666|197861.69188666|196624.10209629|196221.22455144|-206294.07620853|-206294.07620853|-206294.07620853|-206294.07620853|-206294.07620853|-206294.07620853|-206294.07620853|-206294.07620853|-206294.07620853|-206294.07620853|-206294.07620853|-206294.07620853|-206294.07620853|-206294.07620853|-206294.07620853|-206294.07620853|-209061.21984881|197457.84812449|197457.84812449|197457.84812449|197457.84812449|197457.84812449|197457.84812449|197457.84812449|197457.84812449|197457.84812449|197457.84812449|197457.84812449|197457.84812449|197457.84812449|197457.84812449|197457.84812449|197457.84812449|197457.84812449|197457.84812449|197457.84812449|195619.83124944|190944.25694382|190304.72993758|189610.53869835|189610.53869835|189610.53869835|189610.53869835|189610.53869835|189610.53869835|189610.53869835|189610.53869835|186516.99122939|186516.99122939|186516.99122939|186516.99122939|186516.99122939|186516.99122939|186516.99122939|186516.99122939|186516.99122939|185468.87914377|177515.42127086|176869.09639349|176869.09639349|176869.09639349|175854.55154833|175138.39060925|174120.43401028|173600.48223364|171045.4799002|171045.4799002|171045.4799002|171045.4799002|171045.4799002|171045.4799002|169272.75544467|168434.88490608|168434.88490608|168434.88490608|168434.88490608|168434.88490608|168434.88490608|168434.88490608|168434.88490608|168434.88490608|168333.17737146|168333.17737146|168333.17737146|168333.17737146|168333.17737146|167772.59183745|167772.59183745|167772.59183745|167772.59183745|167772.59183745
09049|979618|/equities/celltrion-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-197164.61115068|-197164.61115068|-197164.61115068|-197164.61115068|-197164.61115068|-197164.61115068|-199299.5679452|-203860.63105022|-204285.96425954|-204285.96425954|-204554.01052899|-204554.01052899|-204554.01052899|-204554.01052899|-204554.01052899|-204554.01052899|-210954.45614332|-219021.61793702|-222012.90881891|-228419.89868768|201755.05075888|201755.05075888|201755.05075888|201755.05075888|201755.05075888|201755.05075888|201755.05075888|195644.50084321|||178788.33427023|173845.47440769|173845.47440769|170822.19062678|170822.19062678|170224.65625197|168055.1736133|167321.81091279|167321.81091279|167321.81091279|167321.81091279|167321.81091279|167321.81091279|160524.23434754|-167881.80944748|-167881.80944748|-171090.89938608|-171967.66598454|-171998.17007481|-171998.17007481|-171998.17007481|-173781.30008312|-174668.11120347|-175325.67911497|163060.27269757|163060.27269757|162044.74744175|161388.60826861|159387.34252067|158519.26946741|156576.96607491|152579.96230545|148777.73589494|147618.80974685|147618.80974685|147215.34416316|147007.21501625|147007.21501625|145263.57224028|141248.41360031|140553.79288923|139943.10321026|139125.67023362|138839.63359291|137718.42742511|137718.42742511|137718.42742511|137036.35253041|137036.35253041|137036.35253041|137036.35253041|137036.35253041|137036.35253041|135145.94725601|133506.60806224|133057.34229138|-144008.20286309|-144008.20286309|-144008.20286309|-144008.20286309|-144008.20286309|-145231.33651454|-145867.69940067||||-145867.69940067|-146119.66600074|-146999.62888972|-148494.03209968|-151548.9245552|-152715.471728|-153989.41303112|-154960.45892346|-155009.27149995|-155009.27149995|-155009.27149995|-155059.45181737|-155059.45181737|-155059.45181737|-155059.45181737|-155059.45181737|-155059.45181737|-155059.45181737|-156021.61313042|-156222.91200385|-156222.91200385|-156222.91200385|-156222.91200385|-156222.91200385|-156222.91200385|-156222.91200385|143213.82812212|143213.82812212|143213.82812212|143213.82812212|143213.82812212|143213.82812212|143213.82812212|143213.82812212|141437.58680235|-155158.5637828|-155158.5637828|-155158.5637828|-155158.5637828|-155158.5637828|-155158.5637828|-155158.5637828|-155158.5637828|-155158.5637828|-155158.5637828|-155158.5637828|-158731.7591171|-158731.7591171|-158731.7591171|-158731.7591171|-158731.7591171|-158731.7591171|-158731.7591171|-158731.7591171|-158731.7591171|-158731.7591171|-158731.7591171|-160346.399019|-163051.55446555|-163624.90324493|-163624.90324493|-163624.90324493|-165172.11471659|-166163.46079621|-166364.95644023|-166605.50715581|-170421.30339249|-170421.30339249|-170421.30339249|-170421.30339249|-170523.6704361|-172676.30048456|-173673.3202806|-173673.3202806|-173673.3202806|-175175.91142289|-177151.0126921|166799.81043823|166799.81043823|166799.81043823|166799.81043823|166799.81043823|166799.81043823|166799.81043823|166799.81043823|166799.81043823|166799.81043823|166799.81043823|166799.81043823|166799.81043823|166799.81043823|166105.34493137|163483.71659041|159715.24065601|159433.6007289|156426.22303212|156348.05759982|156348.05759982|156348.05759982|156348.05759982|156348.05759982|155514.50844424|-169689.35741531||-169689.35741531|-169689.35741531|-172538.1749059|-173486.86100655|-177218.73445172|-177409.70494636|163540.80056282|163540.80056282|163540.80056282|163540.80056282|163540.80056282|163540.80056282|163540.80056282|163540.80056282|163540.80056282|163540.80056282|157745.33395869|151605.92662077|147817.6962453|146508.2669695|146508.2669695|145303.62996611|145140.20120188|145140.20120188|145140.20120188|145140.20120188|145140.20120188|145140.20120188|145140.20120188|145140.20120188|145140.20120188|145140.20120188|145140.20120188|145140.20120188|142449.272621|142449.272621|142449.272621|142449.272621|142449.272621|142449.272621|142449.272621|142117.0032358|142117.0032358|-153318.99418958|-153318.99418958|-153318.99418958|-154287.77132176|-156147.52369084|-157069.4707676|-158699.411964|-159821.56884889
09050|43460|/equities/kia-motors|KRX300/KOSPI/MSCI_EEM||103827.37364425|103827.37364425|103827.37364425|103827.37364425|101730.41516027|94067.127955859|91285.343155382|91285.343155382|88717.047950425|86641.164389361|-93454.118037826|-93454.118037826|-93532.244491144|-93532.244491144|-94185.487026103|-94185.487026103|-95222.763362337|-95538.701457253|-95538.701457253|-95538.701457253|-95914.473878261|-95914.473878261|-95914.473878261|-97721.637642513|-99251.819602792|-99374.244003102|93119.075441561|93119.075441561|||93119.075441561|90687.861601734|89986.512890816|89915.448013353|89915.448013353|89867.164459281|86519.071621424|84954.524023804|84827.248915338|83691.387683709|82955.416893467|82955.416893467|82556.018770519|81684.465300577|81227.183667308|80930.525340175|80930.525340175|80930.525340175|80930.525340175|80930.525340175|80930.525340175|80545.028155749|79843.861920678|79843.861920678|79448.73546742|79227.016490407|79227.016490407|79227.016490407|79227.016490407|79227.016490407|77663.351656008|-81964.606781882|-81964.606781882|-81964.606781882|-82344.007535425|-82587.786150472|-82858.651278302|-83291.902959072|-83291.902959072|-83291.902959072|-83291.902959072|-83291.902959072|-84385.447732302|-84894.94192478|-85413.791288396|80576.044382115|80576.044382115|80576.044382115|80576.044382115|80576.044382115|80576.044382115|80576.044382115|80576.044382115|80576.044382115|80576.044382115|80576.044382115|80576.044382115|80576.044382115|80576.044382115|78862.271535683|77874.746150759|77067.587840444|77067.587840444||||76584.676346227|76584.676346227|76409.253690332|-81444.949997937|-81444.949997937|-81444.949997937|-81444.949997937|-81444.949997937|-81444.949997937|-81444.949997937|-81444.949997937|-81444.949997937|-81444.949997937|-82011.055553263|-82301.172836959|-82412.643651671|-82412.643651671|-82412.643651671|-82412.643651671|-82412.643651671|-82412.643651671|-82412.643651671|-82412.643651671|-82507.3210315|-82507.3210315|-82507.3210315|-82507.3210315|-82507.3210315|-82507.3210315|-82507.3210315|-83213.690035|-83626.322261111|-83878.014075598|-83878.014075598|-83878.014075598|-83947.793417331|-84003.103797035|-84853.448663372|-86392.72073708|-86853.0230412|-87697.803379111|-88323.006958816|-88323.006958816|-88323.006958816|-88323.006958816|-88323.006958816|-88733.959208415|-88733.959208415|-89571.065787127|-90234.517541253|84488.453743967|84488.453743967|84488.453743967|84488.453743967|84488.453743967|84488.453743967|84488.453743967|84488.453743967|84488.453743967|84488.453743967|84488.453743967|84488.453743967|83759.393048853|82982.65894317|-86417.07978717|-86417.07978717|-86417.07978717|-86417.07978717|-86417.07978717|-86417.07978717|-86417.07978717|-86417.07978717|-86807.866430189|-87269.629241144|-87269.629241144|-87269.629241144|-87269.629241144|-87269.629241144|-87269.629241144|-87269.629241144|-89970.869517086|-89970.869517086|-89970.869517086|-89970.869517086|-89970.869517086|84686.857820624|84686.857820624||84686.857820624|84686.857820624|84686.857820624|84686.857820624|84686.857820624|84686.857820624|84686.857820624|84686.857820624|84686.857820624|84686.857820624|84686.857820624|84686.857820624|82757.619800693|81756.320741596|81756.320741596|80407.023046218|80096.692273575|80000.161398115|80000.161398115|80000.161398115|80000.161398115|80000.161398115|80000.161398115|79857.291999348|79857.291999348|79857.291999348|79857.291999348|79857.291999348|79857.291999348|79857.291999348|79857.291999348|79641.435554831|79040.483949812|77006.093277569|76712.747980205|76712.747980205|76712.747980205|75841.942200228|75792.521234849|75792.521234849|75263.912483165|73843.850640266|73843.850640266|73843.850640266|73843.850640266|73843.850640266|73843.850640266|73843.850640266|73843.850640266|73843.850640266|73843.850640266|73568.911582408|73568.911582408|73568.911582408|73568.911582408|73568.911582408|73568.911582408|73144.335286923|73144.335286923|73138.150318804|73003.500354226|71887.222615807|71277.550797019|71277.550797019|71277.550797019|71277.550797019|71277.550797019
09051|43413|/equities/kb-financial-group|KRX300/KOSPI/MSCI_EEM||58877.270535219|58162.674188719|58162.674188719|58162.674188719|58162.674188719|54780.749098577|51961.943442863|51941.048269848|50806.720299831|49829.689222034|49021.876913371|-52144.079540663|-52144.079540663|-52144.079540663|-52144.079540663|-52298.977267403|-53490.530297114|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|||50752.651805917|50752.651805917|50752.651805917||50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50752.651805917|50102.761478307|50102.761478307|50102.761478307|50102.761478307|49691.957198119|49641.063553466|49145.046588146|49145.046588146|49145.046588146|49145.046588146|49145.046588146|49145.046588146|49145.046588146|-55492.048575932|-55492.048575932|-55492.048575932|-55696.720639924|-55713.022933249|-57608.914370277|-58082.127078085|53485.808908073|53485.808908073|53485.808908073|53485.808908073|53485.808908073|53485.808908073|-57259.438441258|-57259.438441258|-57259.438441258|-57259.438441258|-57259.438441258|-57259.438441258|-57259.438441258|-57259.438441258|-57259.438441258|53997.435009234|53997.435009234||||53997.435009234|53997.435009234|53997.435009234|53997.435009234|53736.074292933|53736.074292933|53736.074292933|53736.074292933|53736.074292933|52751.193658814|52212.437398683|52192.515307016|52192.515307016|51312.435263396|51312.435263396|51312.435263396|50674.92807044|50670.281568445|50670.281568445|50372.535076049|49863.927862277|49722.750447256|49722.750447256|49573.148700316|49573.148700316|48992.387444795|48822.081230555|48822.081230555|48822.081230555|48822.081230555|48822.081230555||48822.081230555|48822.081230555|48822.081230555|48822.081230555|48822.081230555|48822.081230555|48822.081230555|48822.081230555|48822.081230555|47818.979145061|47150.382915036|47150.382915036|47150.382915036|46302.82057562|-49141.993800373|-49141.993800373|-49141.993800373|-49141.993800373|-49141.993800373|-49141.993800373|-49141.993800373|-49141.993800373|-49141.993800373|-49141.993800373|-49141.993800373|-49141.993800373|-49141.993800373|-49316.265068709|-49316.265068709|-49316.265068709|-49316.265068709|-49316.265068709|-49316.265068709|-49316.265068709|-49316.265068709|-49316.265068709|-49355.610519491|-49355.610519491|-49355.610519491|-49464.563141121|-49464.563141121|-49464.563141121|-49464.563141121|-49464.563141121|-49464.563141121|-49464.563141121|-49464.563141121|-49464.563141121|-49464.563141121|-49464.563141121|-49464.563141121|-49464.563141121|-49693.95904569|47329.471482837|47329.471482837||47329.471482837|47329.471482837|47329.471482837|47329.471482837|47241.079425374|47138.408016118|47138.408016118|47138.408016118|47138.408016118|47138.408016118|47138.408016118|47138.408016118|47138.408016118|47138.408016118|47138.408016118||47138.408016118|47138.408016118|47138.408016118|47138.408016118|47138.408016118|47138.408016118|47138.408016118|47138.408016118|47138.408016118|47138.408016118|46714.897795686|-49583.836407642|-49583.836407642|-49583.836407642|-49583.836407642|-49583.836407642|-49583.836407642|-49727.884453879|-49727.884453879|-49875.427170977|-50231.030189974|-50337.239903183|-50337.239903183|-50337.239903183|-50337.239903183|-50337.239903183|-50337.239903183|-50337.239903183|-50337.239903183|-51710.822114648|-52487.067372631|-52487.067372631|-52487.067372631|-52519.125339686|-52519.125339686|-52519.125339686|-53107.253505785|-53107.253505785|-53742.596920722|-53742.596920722|-54146.421156412|-54146.421156412|-54146.421156412|-54146.421156412|-54518.245729347|-54813.892001834|-54813.892001834|-54813.892001834|-54813.892001834|-54813.892001834|-54813.892001834
09052|43531|/equities/posco-inc|KRX300/KOSPI/MSCI_EEM||410669.19034501|403354.65593889|395616.85918382|395616.85918382|394102.0657598|-437885.35178919|-437885.35178919|-437885.35178919|-437885.35178919|-437885.35178919|-437885.35178919|-444761.50198799|-445818.33554221|-450603.70615801|-460837.45128668|-463791.61254075|-467490.68060084|-475656.31177871|-480395.90197634|-486051.00219594|-493834.44688437|-494732.71876042|456922.00584947|456922.00584947|456922.00584947|456922.00584947|456922.00584947|456922.00584947|||456922.00584947|456694.9564476|456694.9564476|456694.9564476|456694.9564476|456694.9564476|456694.9564476|449141.92154025|449141.92154025|438629.94081124|438629.94081124|438629.94081124|438629.94081124|438629.94081124|438629.94081124|438629.94081124|438629.94081124|438629.94081124|438629.94081124|438629.94081124|438629.94081124|433672.15645694|425385.7293966|424581.14740321|424581.14740321|419561.54621452|419561.54621452|419561.54621452|419561.54621452|419561.54621452|419561.54621452|419561.54621452|419561.54621452|419561.54621452|419561.54621452|419561.54621452|419561.54621452|419561.54621452|419561.54621452|-474454.66911588|-474454.66911588|-474454.66911588|-486144.07679543|-489687.86310603|-491903.18122892|-494559.09025436|-505897.92901832|-505897.92901832|-505897.92901832|-518608.81002036|-536537.56668929|-555097.29632143|-558021.35348325|-558021.35348325|-562206.93207579|-562206.93207579|-562206.93207579|-564007.70230643|-567786.33589603|-574262.59544004|-581902.88382226|-582225.42646918|-594694.91829909||||-597327.68699899|-608580.61735056|-608580.61735056|-608580.61735056|-608580.61735056|-608580.61735056|-608580.61735056|-608580.61735056|-608580.61735056|-608580.61735056|-608580.61735056|-633034.0192784|-633730.38869374|-633730.38869374|-633730.38869374|-633730.38869374|-633730.38869374|-633730.38869374|-633730.38869374|-633730.38869374|-633730.38869374|-633730.38869374|-633730.38869374|-633730.38869374|-633730.38869374|-633730.38869374|-637739.96142927|-637739.96142927|-637739.96142927|-637739.96142927|-655322.17936585|557419.3611484|557419.3611484|557419.3611484|557419.3611484|557419.3611484|557419.3611484|557419.3611484|557419.3611484|557419.3611484|557419.3611484|557419.3611484|557419.3611484|557419.3611484|557419.3611484|557419.3611484|557419.3611484|527354.84572045|452312.54556989|452312.54556989|452312.54556989|434180.60618877|419339.56243196|396071.73603551|385357.4844839|373460.08020439|373460.08020439|373460.08020439|373460.08020439|373460.08020439|373460.08020439|371623.96682013|371623.96682013|371623.96682013|371623.96682013|371623.96682013|371623.96682013|371623.96682013|371623.96682013|371623.96682013|371623.96682013|371623.96682013|371623.96682013|371623.96682013|371623.96682013|371623.96682013|370745.63804954|370745.63804954|367161.82005505|365735.35561672|363761.5062408|361679.45137867|355310.50153185|-385474.68946685|-385474.68946685|-387345.938912|-387345.938912|-387345.938912|-393078.82101334|-397226.4677926|-398805.5113753|-398805.5113753|-398805.5113753|-401213.66386442|-401213.66386442|-401213.66386442|-401213.66386442|-401213.66386442|-402431.84873825|-407896.49859805|-408674.68962723|366455.46700087|366455.46700087|366455.46700087|366455.46700087|366455.46700087|366455.46700087|366455.46700087|366455.46700087|366455.46700087|366455.46700087|366455.46700087|366455.46700087|366455.46700087|366455.46700087|366455.46700087|366455.46700087|366455.46700087|360962.57476114|360962.57476114|360962.57476114|351236.19417905|348317.99353228|346414.25516482|346414.25516482|346414.25516482|346414.25516482|346414.25516482|321071.39462758|313664.5251112|313664.5251112|313664.5251112|313664.5251112|313664.5251112|313664.5251112|313664.5251112|313664.5251112|313664.5251112|313664.5251112|313664.5251112|313664.5251112|313664.5251112|313664.5251112|313664.5251112|313664.5251112|313664.5251112|313664.5251112|313664.5251112|313664.5251112|313664.5251112|313664.5251112|313664.5251112|313664.5251112|313664.5251112|313664.5251112
09053|43398|/equities/hyundai-mobis|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||208910.63041004|208910.63041004|208910.63041004|208910.63041004|206595.14490005|197827.93877783|-213375.00161201|-213375.00161201|-213375.00161201|-213375.00161201|-213375.00161201|-213375.00161201|-213375.00161201|-213375.00161201|-214850.00179112|-217477.77976791|-222664.19974212|-226515.77749125|-227284.91048302|-227284.91048302|-230455.45609225|-231339.39565805|-233127.10628673|-235474.56254081|-235666.1806009|222429.45047888|222429.45047888|222429.45047888|||220199.38942098|218228.24337583|218228.24337583||218228.24337583|217841.53307487|217841.53307487|217841.53307487|217841.53307487|217841.53307487|217841.53307487|217841.53307487|217841.53307487|217841.53307487|217841.53307487|217841.53307487|217841.53307487|217841.53307487|217841.53307487|217841.53307487|217841.53307487|217841.53307487|217841.53307487|216924.7321912|216924.7321912|216138.59132356|213573.89002957|213573.89002957|-230741.06287396|-230741.06287396|-230741.06287396|-230741.06287396|-230741.06287396|-230741.06287396|-230741.06287396|-230741.06287396|-230741.06287396|-230741.06287396|-230741.06287396|-230741.06287396|-230741.06287396|-230741.06287396|-230906.73652662|-231866.33817105|-231866.33817105|-231866.33817105|-231866.33817105|-231866.33817105|-235157.04241228|-236618.93601364|-240604.37334849|-241338.19260944|-241875.76956604|227345.49657136|227345.49657136|227345.49657136|227345.49657136|227345.49657136|227345.49657136|227345.49657136|227345.49657136|227345.49657136|||||227345.49657136|227345.49657136|226494.99619041|226286.00300467|226286.00300467|226286.00300467|-241034.79938384|-241034.79938384|-241034.79938384|-241034.79938384|-241034.79938384|-241034.79938384|-241034.79938384|-241034.79938384|-241034.79938384|-241034.79938384|-241034.79938384|-241034.79938384|-241034.79938384|-241034.79938384|-241034.79938384|-241034.79938384|-241034.79938384|-241034.79938384|-242649.77709315|-243583.08565906|-245318.42315854|-245318.42315854|-245318.42315854|-245318.42315854|-245318.42315854||-245318.42315854|-245318.42315854|-245318.42315854|-245318.42315854|-245318.42315854|-245318.42315854|-247520.47017616|-248439.41130684|-250266.01256316|230283.34467651|230283.34467651|230283.34467651|230283.34467651|230283.34467651|230283.34467651|230283.34467651|230283.34467651|230283.34467651|230283.34467651|230283.34467651|230283.34467651|225620.3829739|220328.20330433|219587.57693498|219587.57693498|219587.57693498|219587.57693498|219587.57693498|218208.41881664|217751.13434153|217751.13434153|217001.26037948|-231380.6045123|-231380.6045123|-231380.6045123|-231380.6045123|-231478.44945811|-231716.32298781|-231716.32298781|-231716.32298781|-233021.76555517|-233021.76555517|-233021.76555517|-233021.76555517|-233021.76555517|-233021.76555517|-233021.76555517|-233021.76555517|-235499.48973903|-235499.48973903|-235499.48973903|-235499.48973903|-235499.48973903|-235499.48973903|-235499.48973903|-235499.48973903|-235499.48973903|-235499.48973903|-235499.48973903|-235499.48973903|-235499.48973903|-235499.48973903|-235499.48973903|-235499.48973903|-235499.48973903|-235499.48973903|-235499.48973903|-235499.48973903|-235499.48973903|-235499.48973903|-235499.48973903||-235499.48973903|-235499.48973903|-235499.48973903|-235499.48973903|-239249.43304336|219236.71736164|219236.71736164|219236.71736164|218096.35262405|216498.33259769|216498.33259769|216498.33259769|216498.33259769|216498.33259769|216498.33259769|214609.25844188|213621.39826875|205488.3024182|205488.3024182|205488.3024182|205488.3024182|205488.3024182|205488.3024182|205488.3024182|205488.3024182|205488.3024182|205488.3024182|205488.3024182|205488.3024182|205488.3024182|205488.3024182|205488.3024182|205488.3024182|205488.3024182|205488.3024182|205488.3024182|205488.3024182|205488.3024182|205488.3024182|205488.3024182|205488.3024182|205488.3024182|205488.3024182|205190.53854039|205190.53854039|205190.53854039|205190.53854039|205190.53854039|205190.53854039|205190.53854039|204100.59837821
09054|43453|/equities/shinhan-financial-group|KRX300/KOSPI/MSCI_EEM||39632.16463837|39632.16463837|39632.16463837|39632.16463837|39632.16463837|38821.849598189|37607.839010109|37607.839010109|37572.598900121|37155.665444579|37125.739382866|36967.488203184|36016.653559094|-38633.602799597|-38633.602799597|-38633.602799597|-39109.077530367|-39109.077530367|-39279.108062181|-39279.108062181|-39496.414523838|-39496.414523838|-39496.414523838|-39496.414523838|-39496.414523838|-40109.905026487|37365.493790828|37365.493790828|||37365.493790828|37282.948552605|37282.948552605|37282.948552605|37282.948552605|37282.948552605|37092.16505845|36702.981553642|36702.981553642|36583.868392935|35795.964881039|35478.849867821|35151.499853135|35039.734671946|35039.734671946|35039.734671946|35039.734671946|35039.734671946|35039.734671946|35039.734671946|35039.734671946|35039.734671946|35039.734671946|35039.734671946|35039.734671946|35039.734671946|34785.816302162|34614.795891291|-36801.583766415|-36801.583766415|-36801.583766415|-36801.583766415|-36801.583766415|-36801.583766415|-36801.583766415|-36801.583766415|-36801.583766415|-36801.583766415|-36801.583766415|-36801.583766415|-36801.583766415|-36801.583766415|-36801.583766415|-36801.583766415|-36990.247183949|-36990.247183949|-36990.247183949|-36990.247183949|-36990.247183949|-36990.247183949|-36990.247183949|-36990.247183949|-36990.247183949|-36990.247183949|-36990.247183949|-36990.247183949|-36990.247183949|-36990.247183949||-36990.247183949|-36990.247183949|-37147.496871055|35431.312796614||||35431.312796614|35431.312796614|35431.312796614|35431.312796614|35431.312796614|35403.997556186|35403.997556186|35403.997556186|35403.997556186|35001.663951318|34608.078122521|34608.078122521|34608.078122521|34239.531247245|34232.445984253|34232.445984253|34191.60664917|34131.593483087|34131.593483087|34131.593483087|34112.881647874|34111.535164305|33921.150182561|33508.210101927|33508.210101927|33411.425524828|33411.425524828|33411.425524828|33411.425524828|33411.425524828|33411.425524828|33411.425524828|33411.425524828|33411.425524828|33411.425524828|33411.425524828|33411.425524828|33356.939528772|33356.939528772|33356.939528772|33356.939528772|33091.043920858|32645.604356509|32361.782618343|32338.667837127|-34332.618179389|-34332.618179389|-34332.618179389|-34332.618179389|-34332.618179389|-34332.618179389|-34332.618179389|-34332.618179389|-34332.618179389|-34332.618179389|-34332.618179389|-34332.618179389|-34332.618179389|-34332.618179389|-34975.131310433|-35589.03478937|-35658.843605197|-35658.843605197|-35658.843605197|-35658.843605197|-35744.115537184|-35744.115537184|-35744.115537184|-35744.115537184|-35744.115537184|-35744.115537184|-36026.795041316|-36129.772268129|-36283.669466826|-36283.669466826|-36292.966074251|-36581.173571598|-36581.173571598|-36581.173571598|-36581.173571598|-36581.173571598||-36581.173571598|-36581.173571598|-36581.173571598|-36581.173571598|-36581.173571598||-36581.173571598|-36591.325971584|-36591.325971584|-36591.325971584|-36591.325971584|-36591.325971584|-36591.325971584|-36591.325971584|-36660.896261215|-36660.896261215|-36749.321422615|-36749.321422615|-36749.321422615|-36749.321422615|-36749.321422615||-36749.321422615|-36749.321422615|-36749.321422615||-36749.321422615|-36749.321422615|-36749.321422615|-36749.321422615|-36749.321422615|-36749.321422615|-36749.321422615|-36749.321422615|-36749.321422615|-36749.321422615|-36749.321422615|-36749.321422615|-36889.594348908|-36889.594348908|-37095.795492479|-37095.795492479|-37234.217213866|-37430.496327712|-37430.496327712|-37430.496327712|-37430.496327712|-37430.496327712|-37430.496327712|-37430.496327712|-37430.496327712|-37430.496327712|-37430.496327712|-37430.496327712|-37430.496327712|-37430.496327712|-37497.773697457|-37636.415219397|-38306.068172095|-38306.068172095|-38448.409080106|-38512.121200118|-39538.468000131|-39633.911111273|-39633.911111273|-39859.901234747|-40461.001371941|-41126.11263549|-41656.791817212|-41754.556867246|-41754.556867246|-41754.556867246|-41754.556867246
09055|43348|/equities/lg-electronics-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||92600.983803767|91651.093115297|-97358.69707562|-97358.69707562|-97358.69707562|-97358.69707562|-97358.69707562|-97358.69707562|-97358.69707562|-97358.69707562|-97358.69707562|-97358.69707562|-97358.69707562|-97358.69707562|-97358.69707562|-97592.996750689|-98458.885278544|-99932.094753937|-100752.32750437|-100930.36389375|-102283.73765972|-102297.0678497|-102297.0678497|-102297.0678497|-102297.0678497|-102297.0678497|-102297.0678497|-102297.0678497|||-102297.0678497|-102297.0678497|-102297.0678497|-102297.0678497|-102297.0678497|-102297.0678497|-102297.0678497|-102297.0678497|-102297.0678497|-102297.0678497|-102297.0678497|-102297.0678497|-102297.0678497|-102297.0678497|-102297.0678497|-104468.96427745|-107137.73808605|-108080.82009561|-109123.13343957|-109964.59271064|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110136.68844628|-110553.31906948|-110553.31906948|-111802.49529422|99991.363834302|99991.363834302|99991.363834302|99991.363834302|99719.736309962|99719.736309962|99719.736309962|99719.736309962|99719.736309962|99719.736309962|98923.438010921|98923.438010921|98923.438010921|97587.153345468|95069.059272743|-104123.26747473|-105131.40830526|-105345.56580896|-105345.56580896|99844.561122628||||99844.561122628|99844.561122628|99844.561122628|99844.561122628|99844.561122628|99844.561122628|99844.561122628|99844.561122628|99844.561122628|-104406.52168476|-104406.52168476|-104406.52168476|-104406.52168476|-104962.80187196|-105230.99557986|-105230.99557986|-105230.99557986|-105230.99557986|-105230.99557986|-105230.99557986|-105273.25191261|-105273.25191261|-105273.25191261|-105273.25191261|-105679.94063285|-105679.94063285|-106208.629126|-106208.629126|-106208.629126|-106837.36569555|-107680.40632839|-109444.89592043|-111177.66213381|-111385.38535039|-111385.38535039|-112226.40166715|-112226.40166715|-112751.55740794|-113912.84156438|-115192.04618264|-117230.05131405|-119638.94590449|-120237.71767166|-124458.57519073|-125872.31505029|-125872.31505029|-127724.79450032|-127960.65143209|-127960.65143209|-127960.65143209|-127960.65143209|-127960.65143209|-127960.65143209|-127960.65143209|-127960.65143209|-127960.65143209|-127960.65143209|-130049.09547788|120990.50461127|120990.50461127|120990.50461127|120990.50461127|118678.33845697|118455.96417299|118455.96417299|118455.96417299|118455.96417299|118455.96417299|118455.96417299|118455.96417299|118455.96417299|118455.96417299|118455.96417299|118455.96417299|118455.96417299|118455.96417299|118455.96417299|118455.96417299|118449.90729003|118449.90729003|118449.90729003|118449.90729003|116527.6747667|114751.95441248|114751.95441248|114751.95441248|110202.17156942||107893.64550809|107893.64550809|107893.64550809|107893.64550809|107893.64550809|107893.64550809|107893.64550809|107893.64550809|107893.64550809|107893.64550809|107893.64550809|107893.64550809|-115425.16044626|-115425.16044626|-115425.16044626||-115425.16044626|-115425.16044626|-116244.62271807|-116275.47697952|-116275.47697952|-116275.47697952|-116571.50477301|-116571.50477301|-116571.50477301|-118007.22752556|108924.33580554|108924.33580554|108924.33580554|108924.33580554|108924.33580554|108924.33580554|108924.33580554|108924.33580554|108924.33580554|108924.33580554|108924.33580554|108924.33580554|108924.33580554|108924.33580554|108924.33580554|108924.33580554|108924.33580554|108924.33580554|108924.33580554|108924.33580554|108924.33580554|108924.33580554|108924.33580554|108924.33580554|108924.33580554|108924.33580554|108924.33580554|108924.33580554|108924.33580554|108924.33580554|108924.33580554|108715.92867282|104728.70469635|104728.70469635|104728.70469635|104728.70469635|104728.70469635|104728.70469635|104728.70469635|104728.70469635|104728.70469635
09056|993256|/equities/samsung-biologics-co-ltd|KRX300/KOSPI/MSCI_EEM||787885.81780596|787885.81780596|787885.81780596|785262.0197844|775624.46642711|774369.71163841|774369.71163841|756966.3462649|748851.49584989|743522.93225101|743522.93225101|743522.93225101|743522.93225101|740136.65722545|740136.65722545|740136.65722545|740136.65722545|740136.65722545|740136.65722545|740136.65722545|740136.65722545|740136.65722545|740136.65722545|740136.65722545|740136.65722545|740136.65722545|740136.65722545|734374.06358383|||709693.40398203|697937.11553559|694985.68392843|692872.9821427|692862.99575287|692862.99575287|692862.99575287|692862.99575287|692862.99575287|692862.99575287|692862.99575287|692862.99575287|692862.99575287|692862.99575287|692862.99575287|692862.99575287|692862.99575287|692862.99575287|692862.99575287|692862.99575287|692862.99575287|692862.99575287|692862.99575287|692862.99575287|692862.99575287|692862.99575287|692862.99575287|692862.99575287|692862.99575287|692862.99575287|692862.99575287|689583.66639547|689583.66639547|689583.66639547|689583.66639547|689583.66639547|689583.66639547|687281.11538475|687281.11538475|687281.11538475|687281.11538475|687281.11538475|687281.11538475|687281.11538475|687281.11538475|687281.11538475|687281.11538475|687281.11538475|687281.11538475|687281.11538475|687281.11538475|687281.11538475|687281.11538475|687281.11538475|687281.11538475|687281.11538475|687281.11538475|687281.11538475|687281.11538475|677923.46153862|664692.73504291|-713342.30241616|-713342.30241616||||-715435.89157352|-721095.43508168|-733883.81675743|-739148.68528603|-747887.42809559|-757374.92010621|-759640.78078377|-759640.78078377|-759640.78078377|-759640.78078377|-759640.78078377|-759640.78078377|-759640.78078377|-759640.78078377|-764489.75642641|-769766.39602934|-772822.71114734|-772822.71114734|-784136.34571926|-789595.93968807|748985.20815846|748985.20815846|748985.20815846|748985.20815846|748985.20815846|748985.20815846|748985.20815846|748985.20815846|748985.20815846|748985.20815846|748985.20815846|748985.20815846|748259.51624501|748259.51624501|741474.4978662|741474.4978662|741474.4978662|741474.4978662|741474.4978662|738916.10874022|734184.56526691|731816.1836299|724433.56003692|724433.56003692|707148.40004102|-755738.51286771|-755738.51286771|-755738.51286771|-755738.51286771|-755738.51286771|-755738.51286771|-755738.51286771|-755738.51286771|-755738.51286771|-755738.51286771|-755738.51286771|-755738.51286771|-755738.51286771|-773709.4587419|-779401.93376299|-779401.93376299|-779401.93376299|-779401.93376299|-783384.68280245|-783384.68280245|-783384.68280245|-786394.67012648|-786394.67012648|-786882.9668072|-788703.29645245|-793670.32939161|-801355.92154623|-807784.35727359|-808896.14792532|-808896.14792532|-808896.14792532|-808896.14792532|-808896.14792532|-808896.14792532|-808896.14792532|-808896.14792532|-808896.14792532|-808896.14792532|-808896.14792532|-808896.14792532|-808896.14792532|-808896.14792532||-808896.14792532|-808896.14792532|-808896.14792532|-808896.14792532|-808896.14792532|-808896.14792532|-808896.14792532|-808896.14792532|-808896.14792532|-808896.14792532|-808896.14792532|-808896.14792532|-808896.14792532|-808896.14792532|-808896.14792532||-808896.14792532|-808896.14792532|-808896.14792532|776287.1617662|776287.1617662|776287.1617662|776287.1617662|776287.1617662|776287.1617662|776287.1617662|776287.1617662|776287.1617662|776287.1617662|776287.1617662|776287.1617662|775433.2323579|775433.2323579|775433.2323579|775433.2323579|775433.2323579|775433.2323579|775433.2323579|775433.2323579|775433.2323579|775433.2323579|775433.2323579|775433.2323579|775433.2323579|775433.2323579|775433.2323579|775433.2323579|775433.2323579|775433.2323579|775433.2323579|762629.05353697|-806518.58933552|-806518.58933552|-806518.58933552|-806518.58933552|-806518.58933552|-806518.58933552|-806518.58933552|-806518.58933552|-806518.58933552|-806518.58933552|-806518.58933552|-806518.58933552|-812547.64115496|-812547.64115496|-820997.37906107|-825941.53229008
09057|43404|/equities/sk-innovation|KRX300/KOSPI/MSCI_EEM||111201.28371069|111201.28371069|111201.28371069|111201.28371069|109834.75967854|106539.86238483|106539.86238483|106539.86238483|105799.84709426|-120100.55312565|-120100.55312565|-120100.55312565|-120100.55312565|-122478.39236183|-125464.88040204|-127833.20044671|-129259.11160745|-131782.3462305|-132813.71803389|-134265.24225988|-136472.49139987|-139097.21266652|-141180.23629613|131649.55188603|131649.55188603|131649.55188603|131649.55188603|131649.55188603|||131649.55188603|131016.53207961|131016.53207961|131016.53207961|130343.45964281|130343.45964281|130343.45964281|129957.40744984|129957.40744984|129957.40744984|129957.40744984|129957.40744984|129957.40744984|129957.40744984|129957.40744984|129957.40744984|129957.40744984|129957.40744984|129957.40744984|129957.40744984|129957.40744984|129374.89716648|129105.44129609|129031.6519703|129031.6519703|129031.6519703|129031.6519703|129031.6519703|129031.6519703|129031.6519703|129031.6519703|129031.6519703|129031.6519703|129031.6519703|129031.6519703|129031.6519703|129031.6519703|129031.6519703|129031.6519703|-138367.00689945|-138367.00689945|-138367.00689945|-138713.34099939|-139542.60111043|-141325.11234492|-143077.90260547|-151903.22511719|-152225.80568576|-152599.43506996|-152599.43506996|-152599.43506996|-152599.43506996|-152599.43506996|-152599.43506996|-152599.43506996|-152599.43506996|-152599.43506996|-152599.43506996|-152599.43506996|-155093.8167444|-157259.79638266|-159860.88486962|-164470.84551806||||-164470.84551806|-171994.25372599|-171994.25372599|-173210.28191777|-177289.20213086|-177510.35227992|-177510.35227992|-177510.35227992|-177510.35227992|-177511.50253325|-181807.22503694|-185080.25004105|-186144.72226783|-188371.91363092|-191941.01514547|-192526.83301739|-192526.83301739|-192526.83301739|-192526.83301739|-192526.83301739|-192526.83301739|-192526.83301739|-192526.83301739|-192526.83301739|-195629.81446376|-198055.34940418|-200563.30508118|-200563.30508118|-200563.30508118|-203159.22786798|-208965.8087422|179914.82174057|179914.82174057|179914.82174057|179914.82174057|179914.82174057|179914.82174057|179914.82174057|179914.82174057|179914.82174057|179914.82174057|179914.82174057|179914.82174057|179914.82174057|179914.82174057|179914.82174057|179914.82174057|167199.80193396|-176753.19137243|-176753.19137243|-176753.19137243|-176753.19137243|-176753.19137243|-176753.19137243|-176753.19137243|-176753.19137243|-176753.19137243|-176753.19137243|-176753.19137243|-176753.19137243|-176753.19137243|-176753.19137243|-176753.19137243|-176753.19137243|-178675.76819158|-183873.07576843|-188075.6397427|-189311.82193633|-198010.27399547|-198010.27399547|-199928.08221719|-202164.53579688|187871.77857809|187871.77857809|187871.77857809|187871.77857809|187871.77857809|187871.77857809|187871.77857809|187871.77857809|187871.77857809||184413.08730899|180581.2081211|177029.12013456|-192971.83018178|-192971.83018178|-192971.83018178|-192971.83018178|-192971.83018178|-192971.83018178|-192971.83018178|-192971.83018178|-192971.83018178|-192971.83018178|-192971.83018178|-192971.83018178|-192971.83018178|-192971.83018178|-192971.83018178|-192971.83018178|-192971.83018178|-192971.83018178||-192971.83018178|-192971.83018178|-192971.83018178|-192971.83018178|-197949.79034787|174995.29331991|174995.29331991|174995.29331991|174995.29331991|174995.29331991|174995.29331991|174995.29331991|174995.29331991|174995.29331991|174995.29331991|174995.29331991|174995.29331991|174995.29331991|166783.65924435|158445.63975666|158445.63975666|158445.63975666|158445.63975666|156711.82195185|155340.91327983|153045.45919981|-176705.32583462|-176705.32583462|-176705.32583462|-176705.32583462|-176705.32583462|-176705.32583462|-176705.32583462|156740.75268081|156740.75268081|156740.75268081|156740.75268081|156740.75268081|156740.75268081|156740.75268081|156740.75268081|156740.75268081|156740.75268081|147928.61408979|-162859.78862855|-162859.78862855|-162859.78862855|-165877.54292061|-166736.15880068|-170567.95422297|-173608.83802553
09058|43378|/equities/hana-financial|KRX300/KOSPI/MSCI_EEM||49625.463899215|48489.404332461|48265.931274643|48265.931274643|48178.812527382|45698.680585979|43434.645095533|43305.161217259|42661.290241398|41495.878045998|40844.911167899|40844.911167899|-43327.887447038|-43327.887447038|-43341.527712393|-43341.527712393|-43442.493428614|-43442.493428614|-43442.493428614|-43442.493428614|-43442.493428614|-43442.493428614|-43442.493428614|-43442.493428614|41265.499973443|41265.499973443|41265.499973443|41265.499973443|||41265.499973443|41265.499973443|41265.499973443||41204.320954868|41204.320954868|40793.689949853|40736.474553982|40736.474553982|40736.474553982|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42405.863943052|-42620.404381169|-43367.115979077|41014.858377554|41014.858377554|41014.858377554|41014.858377554|41014.858377554|41014.858377554|41014.858377554|40830.398197282|-43762.123044094|-43762.123044094|-43762.123044094|-43762.123044094|-43762.123044094|-43762.123044094||-43762.123044094|-43762.123044094|-44455.13671566|||||41803.276110206|41803.276110206|41803.276110206|41773.084566895|41761.760629884|41382.511810982|41068.841741953|41068.841741953|40059.824157725|39344.249064139|39010.276737933|38994.751931036|38733.057701151|38275.619667946|38206.244075496|38051.382306106|-39864.02781601|-39864.02781601|-39864.02781601|-39864.02781601|-39864.02781601|-39864.02781601|-39864.02781601|-39864.02781601|-39864.02781601|-39864.02781601|-39864.02781601|-39864.02781601|-39864.02781601|37765.293984036|37765.293984036||37765.293984036|37765.293984036|37765.293984036|37765.293984036|37765.293984036|37765.293984036|37765.293984036|37765.293984036|37765.293984036|37765.293984036|37765.293984036|37765.293984036|37765.293984036|-40065.942384867|-40065.942384867|-40065.942384867|-40065.942384867|-40065.942384867|-40065.942384867|-40065.942384867|-40065.942384867|-40065.942384867|-40065.942384867|-40065.942384867|-40065.942384867|-40065.942384867|-40065.942384867|-40867.713760963|-41320.257347225|-41320.257347225|-41320.257347225|-41320.257347225|-41320.257347225|-41387.321463957|-41387.321463957|-41387.321463957|-41938.266754399|-41938.266754399|-41938.266754399|-42364.740838222|-42510.053490402|-42510.053490402|-42510.053490402|-42510.053490402|-42510.053490402|-42510.053490402|-42510.053490402|-42510.053490402|-42510.053490402|-42510.053490402|-42510.053490402|-42510.053490402|-42510.053490402|-42510.053490402|-42510.053490402|-42510.053490402|-42880.614989336|-43381.23887704|-43587.835773482|-43587.835773482|-43587.835773482|-43587.835773482|-43587.835773482|-43587.835773482|-43587.835773482|-43587.835773482|-43587.835773482|-43587.835773482|-43587.835773482|-43587.835773482|-43587.835773482||-43587.835773482|-43587.835773482|-43587.835773482|-43587.835773482|-43587.835773482|-43587.835773482|-43587.835773482|-43587.835773482|-43587.835773482|-43587.835773482|-43587.835773482|-43587.835773482|-43587.835773482|-43587.835773482|-43587.835773482|-43587.835773482|-43587.835773482|-43587.835773482|-43587.835773482|-43587.835773482|-43693.188193083|-43693.188193083|-43693.188193083|-43693.188193083|-43753.542436759|-43870.60270751|-44011.183412222|-44011.183412222|-44011.183412222|-44735.60544658|-44735.60544658|-44735.60544658|-44735.60544658|-44735.60544658|-44735.60544658|-44735.60544658|-45030.377094543|-45030.377094543|-45844.863438381|-45891.514931534|-46893.349923927|-47197.345585095|-47197.345585095|-47444.272872328|-48638.080969253|-49238.024482089|-49238.024482089|-49238.024482089|-49238.024482089|-49238.024482089|-49238.024482089
09059|43448|/equities/ncsoft-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||191336.60733427|191336.60733427|-211464.31046883|-211464.31046883|-211464.31046883|-211464.31046883|-211464.31046883|-211464.31046883|-211464.31046883|-211464.31046883|-211464.31046883|-212713.59460744|-212713.59460744|-212713.59460744|-214221.10445364|-214221.10445364|-222895.67161515|-232084.07957239|-237593.4217471|-239242.69083011|-244805.79114828|-244805.79114828|-245561.99016476|-245735.54462751|-251539.49403057|-252377.21558952|-260419.1284328|-262576.80936978|||-262871.55916119|-262871.55916119|-262871.55916119|-262871.55916119|-262871.55916119|-262871.55916119|-262871.55916119|-262871.55916119|-262871.55916119|-262871.55916119|-264968.39906798|-265714.88785332|-272266.54205924|-275708.6939003|-275708.6939003|249665.79957278|249665.79957278|249665.79957278|249665.79957278|242526.27829901|242526.27829901|242526.27829901|242526.27829901|242526.27829901|237806.97588779|235174.4176531|233488.69679874|233488.69679874|233488.69679874|233488.69679874|233488.69679874|233488.69679874|233488.69679874|233488.69679874|233488.69679874|233488.69679874|233488.69679874|225209.66310972|224760.73678857|223789.70754286|218256.95647632|218256.95647632|218256.95647632|218256.95647632|218256.95647632|218256.95647632|218256.95647632|218256.95647632|218256.95647632|218256.95647632|218256.95647632|217757.72941814|-233095.57297332|-233095.57297332|-233095.57297332|-233095.57297332|-233095.57297332|-233095.57297332||-233095.57297332|-233883.96997035|-235565.52218928|-240628.35798809||||-243642.61998677|-247297.35554085|-250296.11795167|-250296.11795167|-260690.13105741|-263461.73386587|-263461.73386587|-263461.73386587|-263461.73386587|-263461.73386587|-263461.73386587|-264159.44288871|-264159.44288871|-264159.44288871|-267760.49209856|-269428.32455396|-273920.36061551|-274161.51179501|-275884.58246298|-275884.58246298|-276324.96183962|-276324.96183962|-276324.96183962|-276324.96183962|-277450.57017237|-277450.57017237|-277585.2692766|-277585.2692766|-277585.2692766|-277585.2692766|-283900.29919622|-286576.86845911|-286576.86845911|-286576.86845911|-286576.86845911|-286576.86845911|-286576.86845911|-286576.86845911|-286576.86845911|-286576.86845911|-286576.86845911|-286576.86845911|-286576.86845911|-286576.86845911|-286576.86845911|-286576.86845911|-296029.85384346|-303422.05982606|-305468.95536229|-306742.26156081|-306742.26156081|-306742.26156081|-306742.26156081|-306742.26156081|-306742.26156081|-306742.26156081|-306742.26156081|-306742.26156081|-306742.26156081|-314074.73506756|-314359.75471356|-314359.75471356|-314359.75471356|-314359.75471356|-320205.28301506|-321505.87001674|-323562.07779637|-325430.08644042|-326283.42937824|-326584.02587752|-326584.02587752|-326584.02587752|-326584.02587752|-331093.36208613|-334214.84676237|-336016.49640263|-340359.87210201|-340359.87210201|-340740.58284199|-340740.58284199|-347739.5364911|-348821.70721234|-352024.11912482|-356458.66820963|-356458.66820963|-356458.66820963|-366148.52023292|-371331.68914769|-387285.2101641|357492.76125445|357492.76125445|357492.76125445|357492.76125445|357492.76125445|357492.76125445|357492.76125445|357492.76125445|357492.76125445|357492.76125445|357492.76125445|357492.76125445|357492.76125445|357492.76125445||357492.76125445|357492.76125445|-389233.6900908|-389233.6900908|-389233.6900908|-389233.6900908|-389233.6900908|-389233.6900908|-394398.54454533|-396380.54073929|-396380.54073929|-396380.54073929|-396380.54073929|-396380.54073929|-396380.54073929|-396380.54073929|-396380.54073929|-397172.82304366|-400535.50899799|-400535.50899799|-400535.50899799|-400535.50899799|-400535.50899799|-400535.50899799|-400535.50899799|-402985.19629381|-402985.19629381|-403955.77365979|-410728.63739977|-411029.31772036|-411029.31772036|-411029.31772036|-411029.31772036|-411029.31772036|-411029.31772036|-411029.31772036|-425227.01968929|-430224.46632144|-433888.29591271|-434542.55101412|-450019.5011268|-453953.12373842|-453953.12373842|-453953.12373842|-453953.12373842|-453953.12373842|-453953.12373842|-453953.12373842|-453953.12373842|-453953.12373842|-453953.12373842
09060|43477|/equities/cheil-industries-inc|KRX300/KOSPI/MSCI_EEM||137031.07471207|132647.56476279|132647.56476279|132647.56476279|132525.07195865|129916.74662073|123379.71846747|120877.46496386|116174.96107096|-122653.51084033|-122653.51084033|-122653.51084033|-122653.51084033|-122653.51084033|-122653.51084033|-122653.51084033|-124998.34537814|-126231.4948646|-127823.88318289|-128932.09242543|-129252.32491715|-130808.13879683|-131986.5911072|-131986.5911072|124609.49822023|124609.49822023|124609.49822023|124609.49822023|||124609.49822023|124609.49822023|124609.49822023|124609.49822023|124609.49822023|124609.49822023|124609.49822023|124609.49822023|124609.49822023|124609.49822023|124609.49822023|122749.44246693|120999.38051881|118710.42279868|117222.69199853|115227.39752905|115227.39752905|114485.9972545|114384.44139389|113582.71265987|112939.76871589|112939.76871589|112492.66684331|112492.66684331|112492.66684331|112492.66684331|112169.6298259|111805.144251|111283.51142098|111283.51142098|111148.34602331|110975.9400259|109784.37780656|108854.86422951|107827.62692168|106991.80769075|104690.89743417|103172.91765502|103172.91765502|-109292.04746987|-109292.04746987|-109292.04746987|-109292.04746987|-109292.04746987|-109292.04746987|-109292.04746987|-109292.04746987|-109292.04746987|-109292.04746987|-109292.04746987|-109292.04746987|-109292.04746987|-109292.04746987|-109292.04746987|-109292.04746987|-109292.04746987|-109292.04746987|-109292.04746987||-109292.04746987|-109724.49718874|105093.89743859|105093.89743859||||105093.89743859|105093.89743859|105093.89743859|105093.89743859|105093.89743859|105093.89743859|105093.89743859|105093.89743859|105093.89743859|104254.33048732|103893.70054147|103754.11171275|103454.56856972|102655.07618858|102188.72942512|102188.72942512|102188.72942512|102188.72942512|102188.72942512|102188.72942512|102188.72942512|102188.72942512|101259.69936124|99882.344890423|99882.344890423|99828.417517285|99828.417517285|99828.417517285|99828.417517285|99828.417517285|99828.417517285|99828.417517285|99773.744094898|99773.744094898|99773.744094898|99773.744094898|99773.744094898|99773.744094898|99773.744094898|99773.744094898|99708.005957472|99708.005957472|-105760.25850146|-105760.25850146|-105760.25850146|-105760.25850146|-105760.25850146|-105760.25850146|-105760.25850146|-105760.25850146|-105760.25850146|-105760.25850146|-105760.25850146|-105760.25850146|-105760.25850146|-105760.25850146|-105760.25850146|-105760.25850146|-106083.62055718|-107398.46728576|-108542.74142862|-109551.56220056|-109551.56220056|-109551.56220056|-109551.56220056|-109551.56220056|-109551.56220056|-109551.56220056|-109551.56220056|-110018.40244507|-110592.66938341|-111441.85487045|-111485.3943005|-111722.66033389|-111908.5114821|108016.19917815|108016.19917815|108016.19917815|108016.19917815|108016.19917815|108016.19917815||108016.19917815|108016.19917815|108016.19917815|108016.19917815|108016.19917815||108016.19917815|108016.19917815|108016.19917815|108016.19917815|108016.19917815|107050.97221652|107050.97221652|107050.97221652|107050.97221652|107050.97221652|107050.97221652|107050.97221652|106513.54594633|106513.54594633|105892.82882925||-110571.47422605|-110571.47422605|-110571.47422605|-110571.47422605|-110571.47422605|-110571.47422605|-110571.47422605|-111350.80095715|-111350.80095715|-111350.80095715|-111350.80095715|-111350.80095715|-111350.80095715|-111350.80095715|-111350.80095715|-111350.80095715|-111350.80095715|-111350.80095715|-111350.80095715|-111928.66773017|-112226.15350255|-112226.15350255|-112226.15350255|-112226.15350255|-112226.15350255|-112226.15350255|-112226.15350255|-112226.15350255|-112226.15350255|-112226.15350255|-112226.15350255|-112226.15350255|-112226.15350255|-112226.15350255|-112226.15350255|-112226.15350255|-113157.59691673|-113157.59691673|-114314.31718115|-114314.31718115|-115413.75311266|-115413.75311266|-115413.75311266|-115413.75311266|-115413.75311266|-115413.75311266|-115413.75311266|-116954.17012518|-117276.85569465|-117946.40900093|-117946.40900093
09061|43521|/equities/lg-household---healthcare|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-332240.34370642|-332240.34370642|-332240.34370642|-332240.34370642|-332240.34370642|-332240.34370642|-333639.1862195|-333639.1862195|-333639.1862195|-333639.1862195|-333639.1862195|-333639.1862195|-333639.1862195|-333639.1862195|-333639.1862195|-333639.1862195|-333639.1862195|-339904.651355|-345838.50150556|-351042.77945062|-354797.53272291|-356033.30963363|-356033.30963363|-356033.30963363|-360537.01070403|-363402.23411559|336391.52745667|336391.52745667|||336391.52745667|336391.52745667|336391.52745667||336391.52745667|336391.52745667|336391.52745667|331296.14161852|328384.60179836|323760.66866484|319956.29851649|-343023.2530638|-343023.2530638|-343023.2530638|-344831.39229311|-344951.54699234|-348946.16332482|-351106.84813869|-352729.83126521|-358005.36807246|-363728.18674718|-364364.65194131|-366659.03473361|-366659.03473361|-366659.03473361|-366659.03473361|-366659.03473361|-366659.03473361|-366659.03473361|-366659.03473361|-366659.03473361|-366659.03473361|-366659.03473361|-366659.03473361|-366659.03473361|-366659.03473361|-366659.03473361|-366659.03473361|-366659.03473361|-366659.03473361|-366659.03473361|-366659.03473361|-366659.03473361|-366659.03473361|-401898.92748179|-421281.12242678|-421281.12242678|-421281.12242678|-421281.12242678|-421281.12242678|-432562.35825198|-446374.8425022|-452194.25000271|-452194.25000271|-460354.72222524|-463533.02469471|-463901.26844267|-463901.26844267|-463901.26844267|-473973.63160297|-477359.59066997|-477788.43407774|||||-481528.82042028|-481528.82042028|-481528.82042028|-481528.82042028|-486248.18546261|-486248.18546261|-486248.18546261|-486248.18546261|-486248.18546261|-486248.18546261|-486248.18546261|-486248.18546261|-486248.18546261|-486248.18546261|-486248.18546261|-486248.18546261|-486248.18546261|-486248.18546261|-486248.18546261|-486248.18546261|-486248.18546261|-486248.18546261|-486248.18546261|-486248.18546261|-486248.18546261|-487942.42829179|-499852.69810199|443137.50989858|443137.50989858|443137.50989858|443137.50989858|443137.50989858|443137.50989858|440486.12210953|433262.35789948|402583.48134359|402583.48134359|402583.48134359|398898.31260399|394146.0649432|394146.0649432|384912.11696875|384912.11696875|384912.11696875|384912.11696875|-454708.75892361|430004.5351567|430004.5351567|430004.5351567|430004.5351567|430004.5351567|430004.5351567|430004.5351567|-467705.59731617|-467705.59731617|-467705.59731617|-467705.59731617|-467705.59731617|-467705.59731617|-477839.55257352|-486877.28063724|-492085.86737471|-497762.07486079|-500541.19428977|-509740.21587752|-520516.90653058|-526852.11836731|-528752.35374146|-534780.39304606|-540700.43671785|-546500.48524205|-554956.08400831|-554956.08400831|-554956.08400831|-555013.68396087|-555013.68396087|-565570.75995652|-572411.95550725|-577581.09359434|-577581.09359434|-577581.09359434|-577581.09359434|-578628.38627482|-578628.38627482|-578628.38627482|-582753.76252757|-593948.62503064|-599387.36114515|-599597.06793906|-607173.68708673|-607173.68708673|-607173.68708673|-607173.68708673|-607173.68708673|-607173.68708673|-610859.65231859|-618788.50257621|-619765.00286246|-626738.8920694|-636265.43563266|-638406.03959185|-645728.93287983|-651887.57145658||-651887.57145658|-676708.41272954|-686421.69098702|-686421.69098702|-686421.69098702|-690848.63738305|-690848.63738305|-690848.63738305|-690848.63738305|-707217.65330988|610221.34789705|610221.34789705|591801.49766339|588504.11202111|588504.11202111|588504.11202111|580782.34669012|569591.49632236|-628231.68483759|-628231.68483759|-628231.68483759|-628231.68483759|-628231.68483759|-628231.68483759|-628231.68483759|-628231.68483759|-628231.68483759|-628231.68483759|-628231.68483759|-628231.68483759|-628231.68483759|-628231.68483759|-628231.68483759|-628231.68483759|-628231.68483759|-628231.68483759|-648590.76093066|-655045.28992295|-660383.65546995|-664370.72829994|-687689.69811105|-709710.77567894|-713464.9240065|-713464.9240065|-713464.9240065|-713464.9240065||-713464.9240065|-713464.9240065|-720794.36000723|-725993.73334136
09062|1176172|/equities/krafton|KRX300/KOSPI||193244.72063566|193244.72063566|193244.72063566|193244.72063566|193244.72063566|193244.72063566|193244.72063566|193244.72063566|193244.72063566|185244.13403962|184338.43708595|184338.43708595|182547.3021275|182547.3021275|182547.3021275|182547.3021275|182547.3021275|182547.3021275|182547.3021275|182143.19025682|182143.19025682|182143.19025682|182143.19025682|-202761.68210189|-202761.68210189|-202761.68210189|-202761.68210189|-202761.68210189|||-202761.68210189|-202761.68210189|-202761.68210189|-202761.68210189|-219707.42455766|197611.28694181|197611.28694181|197611.28694181|197611.28694181|197611.28694181|197611.28694181|197611.28694181|197611.28694181|197611.28694181|197611.28694181|197611.28694181|197611.28694181|197611.28694181|197611.28694181|196562.80787629|196562.80787629|196562.80787629|194486.45319587|192707.17021764|185900.82742918|185900.82742918|185084.25269909|184033.29172244|184033.29172244|184033.29172244|184033.29172244|178920.32413604|175305.91570671|174473.23967412|172294.12305447|172294.12305447|169582.35894942|156369.28772157|155293.65302397|153670.72558219|153428.58398021|151237.31553357|151060.66746866|151060.66746866|151060.66746866|151060.66746866|151060.66746866|146700.74163184|145847.57145533|145847.57145533|-157555.65008696|-157555.65008696|-157555.65008696|-157555.65008696|-157555.65008696|-157555.65008696|-157555.65008696|-157555.65008696||-157555.65008696|-157555.65008696|-157817.39391007|-157817.39391007||||-157817.39391007|-157817.39391007|-157817.39391007|-157817.39391007|-159580.43767786|-160098.48840767|-160098.48840767|-160098.48840767|-160098.48840767|-160098.48840767|-160098.48840767|-162569.25707499|-162569.25707499|-162569.25707499|-163449.17452777|-165521.30503086|-166759.63584056|-166759.63584056|-167410.70648952|-167573.00721057|-168207.70036667|-168207.70036667|-168207.70036667|-168207.70036667|-170958.55596297|-171798.39551441|-173144.98698821|-173144.98698821|-173144.98698821|-175299.98554246|-176338.87282495||-179987.63647217|-182247.37385797|-184472.67355395|-184472.67355395|-184472.67355395|-184472.67355395|-184472.67355395|-184472.67355395|-184472.67355395|-184472.67355395|-184472.67355395|-184472.67355395|-184472.67355395|-184472.67355395|-190580.74839328|175683.23826001|175683.23826001|175683.23826001|175683.23826001|175683.23826001|175683.23826001|175683.23826001|172681.37584445|-190873.69568662|-190873.69568662|-190873.69568662|-194498.55076292|-194648.38973657|-198087.0997073|-204924.55523034|189082.92213962|189082.92213962|189082.92213962|189082.92213962|189082.92213962|189082.92213962|189082.92213962|189082.92213962|189082.92213962|189082.92213962|189082.92213962|189082.92213962|189082.92213962|188151.75572793|188151.75572793|187918.61747548|-200233.24104556|-200233.24104556|-200233.24104556||-200233.24104556|-200233.24104556|-200233.24104556|-200233.24104556|-200233.24104556|-200233.24104556|-203703.60116173|-205492.8901797|-211547.65575522|187540.046975|187540.046975|187540.046975|187277.22656855|187277.22656855|187277.22656855|187277.22656855|187277.22656855|187277.22656855|187277.22656855|187277.22656855|185563.58507617|184370.65008463|179722.94453848|179036.60504276|178983.16126043|178983.16126043|178983.16126043|178983.16126043|178983.16126043|178983.16126043|178983.16126043|178983.16126043|178375.73473381|177437.45577474|177437.45577474|177437.45577474|177437.45577474|172724.95086083|170749.23417807|170749.23417807|170749.23417807|170749.23417807|170749.23417807|170749.23417807|170004.70464229|168094.11626922|164899.01807691|161841.19399314|161841.19399314|161841.19399314|161841.19399314|161841.19399314|161841.19399314|160567.99332571|156953.32591745|-168729.73125178|-168729.73125178|-168729.73125178|-173621.92361309|-175024.3595701|-175088.17730011|-175647.9747779|-179381.08308655|-180112.31454062|-183247.13928754|-183247.13928754|-183247.13928754|-185365.0058814||-185365.0058814|-185365.0058814|-186473.39627078|-186473.39627078
09063|1166996|/equities/big-hit-entertainment-co-ltd|KRX300/KOSPI/MSCI_EEM||-221160.01915788|-221160.01915788|-223766.6879532|-225704.09870123|-225704.09870123|-225704.09870123|-229826.7763347|-233557.52926078|-240397.2547342|-244941.05522741|-244941.05522741|-246507.27740386|-246507.27740386|-246507.27740386|-250591.41933762|-251601.5770418|-256529.53004644|-261199.47782938|230176.64220936|230176.64220936|230176.64220936|227009.45433382|227009.45433382|227009.45433382|224427.17148202|217446.85720225|216357.61911361|215603.37088383|||215603.37088383|215603.37088383|215603.37088383|215603.37088383|215603.37088383|215603.37088383|215603.37088383|215603.37088383|212031.52320425|210600.64593117|210600.64593117|210059.87096183|210059.87096183|210059.87096183|203427.63440203|198808.48266893|195037.20296547|-224915.72395759|-224915.72395759|-224915.72395759|-224915.72395759|-224915.72395759|-224915.72395759|-224915.72395759|-224915.72395759|-224915.72395759|-224915.72395759|-224915.72395759|-224915.72395759|-231789.69328621|-238633.32412375|-238633.32412375|-238633.32412375|-242204.88553173|-242204.88553173|-242204.88553173|-242204.88553173|-242204.88553173|-242204.88553173|-242204.88553173|-242204.88553173|-242204.88553173|-242204.88553173|-242204.88553173|-242204.88553173|-242204.88553173|-248570.1654195|-248570.1654195|-248570.1654195|-248570.1654195|-253076.82968078|-253076.82968078|-253076.82968078|-253076.82968078|-253076.82968078|-253076.82968078|-253076.82968078|-253076.82968078|-253076.82968078|-254782.19455038|-254782.19455038|-254782.19455038|-254782.19455038||||-254782.19455038|-254782.19455038|-254782.19455038|-254782.19455038|-261146.88283376|-261210.1053591|-261210.1053591|-261210.1053591|-261210.1053591|-261210.1053591|-261210.1053591|-261210.1053591|-261210.1053591|-261210.1053591|-261210.1053591|-261210.1053591|-261210.1053591|-261210.1053591|-261210.1053591|-261210.1053591|-261210.1053591|-261210.1053591|-261210.1053591|-261210.1053591|-261210.1053591|-266651.36464086|-266651.36464086|-269307.07182318|-270396.7464702|-271440.82941133|-280823.14379037|-284480.98539419|-284480.98539419|-284480.98539419|-284480.98539419|-284480.98539419|-284480.98539419|-284480.98539419|-284480.98539419|-284480.98539419|-286673.31710465|-289387.01900517|-290912.56537829|-290912.56537829|-290912.56537829|-290912.56537829|-290912.56537829|-290912.56537829|-290912.56537829|-290912.56537829|-290912.56537829|-290912.56537829|-290912.56537829|-290912.56537829|-290912.56537829|-301097.29486477|-304663.66096086|-311637.36559817|269471.28560508|269471.28560508|269471.28560508|269471.28560508|269471.28560508|269471.28560508|269471.28560508|269471.28560508|269471.28560508|269471.28560508|269471.28560508|269471.28560508|269471.28560508|269471.28560508|267829.20622787|266254.67358652|265282.97065169|262869.96739077|259799.96376752|258653.26512571|258653.26512571|258653.26512571|258653.26512571||258653.26512571|258653.26512571|258653.26512571|258653.26512571|258653.26512571||258653.26512571|258653.26512571|258653.26512571|258653.26512571|258653.26512571|258653.26512571|258653.26512571|258653.26512571|258653.26512571|258653.26512571|258653.26512571|258653.26512571|258653.26512571|258653.26512571|258653.26512571|258653.26512571|256880.57422928|256880.57422928|241756.19358808|236173.5484312|232415.05381245|227522.20090109|227522.20090109|227522.20090109|227522.20090109|227522.20090109|227522.20090109|227522.20090109|227522.20090109|227052.44544565|220308.27271739|208620.30301932|200328.11446591|193642.34940657|191713.72156286|182098.57951428|176842.86612698|-199197.41472334|-199197.41472334|-199197.41472334|-199197.41472334|-199197.41472334|-199197.41472334|-199197.41472334|-199197.41472334|-199197.41472334|-199197.41472334|-199197.41472334|-199197.41472334|-199197.41472334|-199197.41472334|-199197.41472334|-199197.41472334|-199197.41472334|-199197.41472334|-199197.41472334|-199197.41472334|-205580.46080371|180127.27838855|180127.27838855|180127.27838855|180127.27838855|180127.27838855|180127.27838855|180127.27838855|180127.27838855|180127.27838855
09064|43365|/equities/hyundai-merchant-marine|KRX300/KOSPI/MSCI_EEM||17204.84096658|17204.84096658|17204.84096658|17204.84096658|17204.84096658|17204.84096658|17204.84096658|17204.84096658|17204.84096658|17204.84096658|17204.84096658|17204.84096658|17204.84096658|17204.84096658|17204.84096658|17204.84096658|17204.84096658|17147.045518422|17124.495020469|16966.105578299|16711.591932687|16711.591932687|16711.591932687|16711.591932687|16711.591932687|16711.591932687|16588.544441418|16588.544441418|||16588.544441418|16588.544441418|16588.544441418|16588.544441418|16588.544441418|16588.544441418|16588.544441418|15205.049379353|14833.728866204|14833.728866204|14833.728866204|14833.728866204|14833.728866204|14833.728866204|14833.728866204|14833.728866204|14833.728866204|14833.728866204|14833.728866204|14508.627042542|14508.627042542|14508.627042542|14508.627042542|14508.627042542|14508.627042542|14508.627042542|14432.363380603|14431.329614727|14431.329614727|14431.329614727|14431.329614727|14431.329614727|14431.329614727|14431.329614727|14431.329614727|14431.329614727|14220.047482478|14220.047482478|14220.047482478|-15641.876249394|-15641.876249394|-15641.876249394|-15641.876249394|-15641.876249394|-15641.876249394|-15641.876249394|-15641.876249394|-15641.876249394|-15641.876249394|-16000.439633853|-16000.439633853|-16000.439633853|-16000.439633853|-16000.439633853|-16049.932926503|-16426.592140559|-16523.991267288|-16698.879185876||-16811.532428751|-17136.147143056|-17310.747662094|-17310.747662094||||-17310.747662094|-17310.747662094|-17310.747662094|-17310.747662094|-17310.747662094|-17310.747662094|-17310.747662094|-17310.747662094|-17310.747662094|-17310.747662094|-17310.747662094|-17762.497402327|-17925.490263823|-17925.490263823|-17925.490263823|-18132.766959803|-18258.843566259|-18258.843566259|-18258.843566259|-18610.937295844|-18766.531220935|-18766.531220935|-18766.531220935|-18766.531220935|-18766.531220935|-18766.531220935|-18766.531220935|-18766.531220935|-18766.531220935|-18766.531220935|-18766.531220935|-18876.145801039|-19263.495334488|-19455.213078859|-19455.213078859|-19455.213078859|-19737.45897651|-19751.760215381|-19751.760215381|-19751.760215381|-19751.760215381|-19751.760215381|-19751.760215381|-19751.760215381|-19751.760215381|-19751.760215381|-19751.760215381|-20838.622461534|17925.774738847|17925.774738847|-19588.808650345|-19588.808650345|-19588.808650345|-19588.808650345|-19588.808650345|-19588.808650345|-19588.808650345|18174.788281198|18174.788281198|18174.788281198|18174.788281198|18174.788281198|18174.788281198|18174.788281198|18174.788281198|18174.788281198|18174.788281198|18174.788281198|18174.788281198|18174.788281198|18174.788281198|18174.788281198|18174.788281198|18174.788281198|18174.788281198|18174.788281198|18174.788281198|18174.788281198|18174.788281198|17999.764756886|17481.281556795||-18751.577170587|-18751.577170587|-18751.577170587|-18751.577170587|-18751.577170587|-18895.085745096|-19251.761938996|-19664.845211408|-19664.845211408|-19664.845211408|-19664.845211408|-19664.845211408|-19664.845211408|-19894.27245712|-20431.9693968|-20791.077107556|-20907.86345284|-21114.337596098|-21114.337596098|-21325.375106776|-21529.845810834||-21529.845810834|-21630.939789816|-21726.044210907|-21787.701249529|-21787.701249529|-21787.701249529|20237.73815047|20237.73815047|20237.73815047|20237.73815047|20237.73815047|20078.042389411|19822.824877124|19328.13875236|-20969.347646569|-20969.347646569|-20969.347646569|-20969.347646569|-20969.347646569|-20969.347646569|-21175.386273966|-21247.56883938|-21247.56883938|-21247.56883938|-21247.56883938|-21247.56883938|-21287.986221457|-21287.986221457|-21336.651357175|-21469.057063527|-21681.730070586|-21834.221262896|-21834.221262896|-21834.221262896|-21834.221262896|-21878.579180995|-21889.54219876|-21889.54219876|-22235.237282419|-22235.237282419|-22797.485869355|-22913.873188172|21210.442440152|21210.442440152|21210.442440152|21210.442440152|21210.442440152|21210.442440152|21210.442440152|21210.442440152|20981.047155725
09065|43350|/equities/samsung-electro-mechanics|KRX300/KOSPI/MSCI_EEM||-147933.2090665|-147933.2090665|-147933.2090665|-148870.23229611|-150204.60777298|-150204.60777298|-151121.78641442|-151581.04570928|-151581.04570928|-151581.04570928|-151581.04570928|-151581.04570928|-151581.04570928|-151581.04570928|-151581.04570928|-151581.04570928|-155462.27301031|-158160.59397848|-158160.59397848|-158160.59397848|145485.44833072|145485.44833072|145485.44833072|145485.44833072|145485.44833072|145485.44833072|145485.44833072|145485.44833072|||142622.72036746|142478.92221509|142478.92221509||142478.92221509|142478.92221509|142478.92221509|142478.92221509|142478.92221509|142478.92221509|142478.92221509|142059.91357232|141549.27601521|141549.27601521|139571.41779468|137712.68643853|136958.28043695|136958.28043695|136958.28043695|136531.42270772|136451.58078635|133573.9786515|132771.08739056|129465.75773739|129465.75773739|129465.75773739|128676.86140419|128676.86140419|128429.84600466|127099.82889406|125983.14321562|124764.60357292|122959.80442404|122959.80442404|122959.80442404|122959.80442404|122959.80442404|122959.80442404|122427.56047115|-137363.35609945|-137363.35609945|-137363.35609945|-137363.35609945|-137363.35609945|-137363.35609945|-147031.50677716|132311.07846507|132311.07846507|132311.07846507|132311.07846507|132311.07846507|131562.30940563|130808.38052899|130808.38052899|130808.38052899|129970.42280998|-139947.43098768|-139947.43098768|-139947.43098768|-141602.70109742|-142591.89010824|-143907.65567582|||||-145314.06186203|-146465.62429114|-147029.16579153|-147029.16579153|-148547.53139831|-148547.53139831|-148547.53139831|-148547.53139831|-148547.53139831|-148547.53139831|-148547.53139831|-148547.53139831|-148547.53139831|-148547.53139831|-148547.53139831|-148547.53139831|-148547.53139831|-148547.53139831|-148547.53139831|-148547.53139831|-150875.03488701|-154294.48320779|-154585.59147464|-154585.59147464|-154585.59147464|-154585.59147464|-154585.59147464|-154585.59147464|-154585.59147464|-154585.59147464|143900.44356729|143900.44356729|143900.44356729|143900.44356729|143900.44356729|143900.44356729|143900.44356729|143900.44356729|143900.44356729|143900.44356729|143900.44356729|-156051.44915324|-156051.44915324|-156051.44915324|-156968.27683693|-157642.52981881|146277.48460462|146277.48460462|146277.48460462|146277.48460462|146277.48460462|146277.48460462|146277.48460462|141124.98289403|139183.31432669|-148075.56333787|-148075.56333787|-148075.56333787|-149172.84815319|-150863.2068288|-150863.2068288|-150863.2068288|-150863.2068288|-150863.2068288|-150863.2068288|-150863.2068288|-150863.2068288|-150863.2068288|-150863.2068288|142459.06999963|142459.06999963|142459.06999963|142459.06999963|142459.06999963|142459.06999963|142459.06999963|142459.06999963|142459.06999963|142459.06999963|142459.06999963|142459.06999963|142459.06999963|142459.06999963|142459.06999963|140732.80246867|140732.80246867|139403.11385408|137136.7931712|136574.21463467|136177.24915593|136177.24915593|136177.24915593|-143133.79423882|-143133.79423882|-143133.79423882|-143133.79423882|-143133.79423882|-143133.79423882|-144454.21582091|-145071.35091213|-145534.83434681|-146422.54368561|-146422.54368561|-146422.54368561|-149391.71520623|-149621.52893027|-149621.52893027|-149621.52893027|-149621.52893027|-149621.52893027|-149621.52893027|-150096.14325585|-151745.71472873|-153078.57192081|144668.62449693|144668.62449693|144668.62449693|144668.62449693|144668.62449693|144480.44837925|144480.44837925|144480.44837925|144480.44837925|144480.44837925|144480.44837925|144480.44837925|144480.44837925|144480.44837925|144480.44837925|144480.44837925|144444.92233094|144444.92233094|144444.92233094|142707.71690834|142707.71690834|142707.71690834|142707.71690834|142707.71690834|142707.71690834|142707.71690834|142707.71690834|142707.71690834|142707.71690834|142707.71690834|142707.71690834|140687.92210906|140687.92210906|140680.84319225|140680.84319225|140680.84319225|140680.84319225|140680.84319225|140680.84319225|140680.84319225|140680.84319225
09066|43480|/equities/kt-g-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||86707.78077031|86707.78077031|86707.78077031|86707.78077031|86707.78077031|85480.867522567|84531.317929095|-89786.185535258|-89786.185535258|-89786.185535258|-89786.185535258|-89786.185535258|-89786.185535258|-89786.185535258|-89786.185535258|-89786.185535258|-90017.983928064|-91386.64880896|85873.008978875|85873.008978875|85873.008978875|85873.008978875|-90626.762228911|-90626.762228911|-90626.762228911|-90626.762228911|-90626.762228911|-90626.762228911|||-90626.762228911|-90701.958032123|88231.394211378|88231.394211378|88231.394211378|88231.394211378|88231.394211378|88052.519452282|88052.519452282|88052.519452282|88052.519452282|88052.519452282|87869.466058091|87544.049852383|87544.049852383|87544.049852383|87544.049852383|87544.049852383|87544.049852383|87544.049852383|87544.049852383|87544.049852383|87544.049852383|87544.049852383|87544.049852383|87544.049852383|87544.049852383|87544.049852383|87544.049852383|87544.049852383|87544.049852383|87544.049852383|86854.499835981|85438.33315109|84364.814612322|83933.395833516|83933.395833516|83933.395833516|83933.395833516|83933.395833516|83933.395833516|83933.395833516|83933.395833516|83933.395833516|83933.395833516|83933.395833516|83933.395833516|83933.395833516|83933.395833516|83933.395833516|83933.395833516|83933.395833516|83709.328703907|83388.143004341|-88437.300337215|-88437.300337215|-88437.300337215|-88437.300337215|-88437.300337215|-88437.300337215|-88437.300337215|-89119.222596906|-90154.69177434||||-90232.990860378|-90592.212067086|87065.216802832|87065.216802832|87065.216802832|87065.216802832|87065.216802832|87065.216802832|86739.129780925|86149.033089916|85326.584061625|85326.584061625|85212.871179583|84914.301310648|84421.44590072|83757.162111911|83491.291235457|83401.87341946|83401.87341946|83401.87341946|83401.87341946|83401.87341946|83307.637132733|82974.060663665|82974.060663665|82974.060663665|82974.060663665|82974.060663665|82974.060663665|82974.060663665|82974.060663665|82974.060663665|81982.289626295|81741.376020415|81741.376020415|81741.376020415|81741.376020415|81741.376020415|80751.528911572|-84266.71114166|-84266.71114166|-84266.71114166|-84266.71114166|-84266.71114166|-84266.71114166|-84266.71114166|-84266.71114166|-84266.71114166|-84266.71114166|-84266.71114166|-84266.71114166|-84266.71114166|-84266.71114166|-84266.71114166|-84266.71114166|-84266.71114166|-84266.71114166|-84266.71114166|-84266.71114166|-84524.123490733|81730.010928916|81730.010928916|81730.010928916|81730.010928916|81730.010928916|81730.010928916|81730.010928916|-84372.548500356|-84372.548500356|-84372.548500356|-84372.548500356|-84504.303460382|-84504.303460382|-84504.303460382|-84504.303460382|-84565.892733757|82882.148561483|82882.148561483|82882.148561483|82882.148561483|82882.148561483||82882.148561483|82882.148561483|82882.148561483|82882.148561483|82882.148561483|82882.148561483|82882.148561483|82882.148561483|82882.148561483|82882.148561483|82882.148561483|82882.148561483|82882.148561483|82882.148561483|82882.148561483|82882.148561483|82882.148561483|82882.148561483|82882.148561483|82882.148561483|82882.148561483||82882.148561483|82882.148561483|82882.148561483|82882.148561483|82882.148561483|82882.148561483|82882.148561483|82882.148561483|82882.148561483|82882.148561483|-86883.863423691|-86883.863423691|-86883.863423691|-86883.863423691|-86883.863423691|-86883.863423691|-86883.863423691|-86883.863423691|-87587.626026323|-87902.917807025|-88564.353118917|-88954.836798797|-89077.596443108|-89152.884936786|-90036.538818651|-91085.043131835|-91750.047924261|-92461.16436029|85412.099630458|85412.099630458|85412.099630458|85412.099630458|85412.099630458|85412.099630458|84635.371733033|-89265.386937269|-89265.386937269|-89265.386937269|-89483.763263632|-89770.848070703|-90502.281568769|-90502.281568769|-91685.868409743|-92012.076010825|-92079.88834183|-92079.88834183|-92079.88834183|-92079.88834183|-92079.88834183|-92079.88834183|-92079.88834183
09067|43520|/equities/sk-c-c|KRX300/KOSPI/MSCI_EEM||172770.26328158|172255.84809064|171747.59683216|171747.59683216|171747.59683216|167636.2187024|160001.50457086|160001.50457086|153801.6717454|-163960.25229224|-163960.25229224|-163960.25229224|-163960.25229224|-163960.25229224|-163960.25229224|-163960.25229224|-166844.72476915|-170766.36085462|-173012.6231718|-174391.80352422|-175174.22613802|-178404.69570891|-179427.43967657|-179619.37741841|169980.83764913|169980.83764913|169980.83764913|169980.83764913|||168139.81961014|168087.36136305|168087.36136305|168087.36136305|168087.36136305|168087.36136305|168087.36136305|166718.96464574|166718.96464574|166671.0718286|164973.41314289|162581.57015877|161190.63350974|160489.5927886|159205.10309845|158424.20135611|158424.20135611|155926.89039568|155329.87821742|154072.08690824|153539.76256275|153539.76256275|153539.76256275|152628.96099143|152628.96099143|152628.96099143|152604.40110159|152027.11233509|151764.83173538|151764.83173538|151764.83173538|150905.36859487|147318.34109872|147318.34109872|147318.34109872|147318.34109872|146273.87789966|146273.87789966|144843.19766628|139397.99740698|139275.74769239|139275.74769239|139275.74769239|139275.74769239|139275.74769239|139275.74769239|139275.74769239|139275.74769239|139275.74769239|139275.74769239|139275.74769239|139275.74769239|139275.74769239|139275.74769239|139275.74769239|139250.83076932|131445.36752147|-143630.41046732|-143630.41046732|-145350.4560748|-148194.95119422|-151755.50132691|143590.95214309||||143590.95214309|143590.95214309|143590.95214309|143590.95214309|143590.95214309|143590.95214309|142436.97795443|142436.97795443|141441.08661604|140176.61232091|140176.61232091|140176.61232091|140176.61232091|140176.61232091|140176.61232091|140176.61232091|140176.61232091|139996.43496409|-149661.99368956|-149661.99368956|-149661.99368956|-149661.99368956|-149661.99368956|-149661.99368956|-149661.99368956|-149661.99368956|-149661.99368956|-149661.99368956|-149661.99368956|-152252.21521063|-156296.90578958|144647.20457177|144647.20457177|144647.20457177|144647.20457177|144647.20457177|144647.20457177|144647.20457177|144647.20457177|144647.20457177|144647.20457177|144058.00507975|142186.67231083|-152216.91318618|-152216.91318618|-152216.91318618|-152216.91318618|-152216.91318618|-152216.91318618|-152216.91318618|-152216.91318618|-152216.91318618|-152216.91318618|-152216.91318618|-152216.91318618|-152216.91318618|-152216.91318618|-152216.91318618|-152216.91318618|-155963.23687353|-158414.70763726|-159514.82529116|-159514.82529116|-159514.82529116|-162094.25032352|-162817.76450414|-162817.76450414|-162817.76450414|-168569.73833793|-169283.0425977|-171320.04733078|-173205.60814531|164587.38549042|164587.38549042|164587.38549042|164587.38549042|164587.38549042|164587.38549042|164587.38549042|164587.38549042|164587.38549042||164587.38549042|164587.38549042|164587.38549042|164587.38549042|164587.38549042||162992.55523612|162992.55523612|162992.55523612|162992.55523612|160891.72804014|-170992.97030735|-170992.97030735|-170992.97030735|-170992.97030735|-170992.97030735|-170992.97030735|-170992.97030735|-170992.97030735|-170992.97030735|-170992.97030735||-170992.97030735|-170992.97030735|-170992.97030735|-170992.97030735|-171151.81519426|-171151.81519426|162673.29510286|162673.29510286|162673.29510286|162673.29510286|162673.29510286|162673.29510286|162673.29510286|162673.29510286|162673.29510286|162619.99997879|162619.99997879|162619.99997879|162619.99997879|162619.99997879|162619.99997879|162619.99997879|161760.06570547|-174489.51089064|-174489.51089064|-174489.51089064|-174489.51089064|-174489.51089064|-174489.51089064|-174489.51089064|-174489.51089064|-174489.51089064|-174489.51089064|-174489.51089064|-174489.51089064|-174489.51089064|-178505.01210071|-180083.34677857|-181725.94086508|-182039.93429453|-186499.92699392|-187738.80777102|-188133.7275331|-188133.7275331|-188133.7275331|-188133.7275331|-188133.7275331|-189143.03059234|-190070.03399149|-193255.59332387|-195222.88147097
09068|1031014|/equities/celltrion-healthcare|KRX300/KOSDAQ/MSCI_EEM|||||||||||||||||||||||||||||||||||||||||72769.309738463|72769.309738463|72769.309738463|72769.309738463|69577.010820514|-75376.529851217|-75376.529851217|-77051.699834685|-77290.737920516|-77290.737920516|-77290.737920516|-77290.737920516|-77290.737920516|71482.231488316|71482.231488316|71482.231488316|71482.231488316|70846.923875907|70435.47097323|69483.856636922|69304.285152135|68349.205724595|66776.89524955|65274.328055055|65056.577845747|65056.577845747|64701.753161941|64631.176743137|64631.176743137|64051.307492375|62262.108015278|62262.108015278|61702.342239197|61447.046932442|61235.607702713|60718.064361622|60718.064361622|60718.064361622|60718.064361622|-65385.560836047|-65385.560836047|-65385.560836047|-65385.560836047|-65385.560836047|-65385.560836047|-65385.560836047|-65385.560836047|-65385.560836047|-65385.560836047|-65385.560836047|-65385.560836047|-65385.560836047|-65456.029318773|-65456.029318773||||-65456.029318773|-65456.029318773|-65845.58813197|-66417.320146633|-67402.577940703|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|63349.221213726|62188.023570807|60314.47063423|60057.296991288|60057.296991288|60057.296991288|60057.296991288|60057.296991288|60057.296991288|60057.296991288|60057.296991288|60057.296991288|60057.296991288|60057.296991288|60057.296991288|60057.296991288|60057.296991288|60057.296991288|60057.296991288|60057.296991288|59933.082705294|-66909.157153959|-66909.157153959|-66909.157153959|-67360.174615509|-68794.638461677|-69471.820512975|-70790.911681083|-70834.346312314|-71554.829235905|-72430.03609371|-72430.03609371|-73233.373437455|-74694.335371826|-74694.335371826|-74694.335371826|-74694.335371826|-74904.817079807|-75793.388324656|70208.034085785|70208.034085785|70208.034085785|70208.034085785|70208.034085785|70208.034085785|70208.034085785|70208.034085785|70208.034085785|70208.034085785|70208.034085785|70208.034085785|69778.599298438|69778.599298438|69778.599298438|69778.599298438|69778.599298438|69778.599298438|69778.599298438|69631.776998264|68507.529998071|-74548.17067645|-74548.17067645|-74548.17067645|-74548.17067645|-74548.17067645|-74548.17067645|-74548.17067645|-74548.17067645|-74548.17067645|-74548.17067645|-74548.17067645|-74548.17067645|-74548.17067645|68012.459010239|68012.459010239|68012.459010239|68012.459010239|68012.459010239|68012.459010239|68012.459010239|68012.459010239|68012.459010239|68012.459010239|68012.459010239|68012.459010239|68012.459010239|68012.459010239|62252.732233599|58792.381744184|58792.381744184|58792.381744184|58792.381744184|58792.381744184|58792.381744184|58792.381744184|58792.381744184|58792.381744184|58792.381744184|58792.381744184|58792.381744184|58792.381744184|58792.381744184|58792.381744184|58792.381744184|58792.381744184|57500.673032136|57500.673032136|57500.673032136|57500.673032136|57500.673032136|57500.673032136|57500.673032136|56250.747813485|54189.719792761|52339.777521927|-58028.024975637|-58028.024975637|-58264.472195152|-58664.163203891|-58664.163203891|-59293.51467099|-60053.905189989
09069|1010663|/equities/netmarble-games-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||53871.319996978|52989.800117113|52989.800117113|52989.800117113|52989.800117113|52989.800117113|52989.800117113|52989.800117113|52989.800117113|52989.800117113|52989.800117113|52989.800117113|52989.800117113|52989.800117113|52989.800117113|52989.800117113|52989.800117113|52989.800117113|52989.800117113|52989.800117113|52989.800117113|51910.889019014|51695.432243349|51423.755574133|51423.755574133|51423.755574133|51423.755574133|51423.755574133|||51423.755574133|51423.755574133|51423.755574133|51423.755574133|51423.755574133|51423.755574133|51423.755574133|51423.755574133|51423.755574133|51423.755574133|51423.755574133|51423.755574133|51423.755574133|51423.755574133|51413.71980277|51413.71980277|51413.71980277|51413.71980277|51413.71980277|51413.71980277|51413.71980277|51409.688669744|51299.654077493|49960.72675277|47445.251947523|46233.613275025|45691.366957993|45691.366957993|45691.366957993|45691.366957993|45691.366957993|45026.518842214|41912.798713571|40803.109681746|40727.893939295|40727.893939295|40727.893939295|39603.215488105|39014.683875673|-41753.625879297|-41753.625879297|-41753.625879297|-41753.625879297|-41753.625879297|-41753.625879297|-41753.625879297|-42120.525776909|-42120.525776909|-42133.917529899|-42940.46392211|-44433.848802345|-45527.047165721|-45527.047165721|-45527.047165721|-45527.047165721|-45527.047165721|-45527.047165721|-45527.047165721||-45527.047165721|-45527.047165721|-46107.830184135|-47030.922426817||||-47403.802696463|-48079.225218292|-49194.413849743|-49194.413849743|43366.807655354|43366.807655354|43366.807655354|43366.807655354|43366.807655354|43366.807655354|43366.807655354|43366.807655354|-46856.820369832|-46856.820369832|-46856.820369832|-46856.820369832|-47066.81724747|-47066.81724747|-47066.81724747|-47066.81724747|-47066.81724747|-47066.81724747|-47066.81724747|-47171.4636083|-47506.127911482|-47506.127911482|-48312.364346091|-49280.40482899|-49306.005365544|-51251.117072827|44653.91490492|44653.91490492|44653.91490492|44653.91490492|44653.91490492|44653.91490492|44653.91490492|44653.91490492|44653.91490492|44653.91490492|44653.91490492|44653.91490492|44653.91490492|44653.91490492|44653.91490492|44653.91490492|44653.91490492|44653.91490492|44653.91490492|44653.91490492|44653.91490492|44653.91490492|-49552.598679967|-49552.598679967|-49552.598679967|-49552.598679967|-49552.598679967|-49552.598679967|-49808.442977741|-51370.49219749|-52669.991330544|-53277.768145049|-53925.022401295|-53925.022401295|-54583.358223662|-55562.064692957|-55835.627436619|-56595.141596244|-56689.046218048|-57487.829131165|-58080.92125685|-58606.579174278|-58923.976860309|-59951.206000381|-59951.206000381|-60651.340000423|-61215.962136538|-61215.962136538|-61215.962136538|-61215.962136538|-61215.962136538||-61215.962136538|-61215.962136538|-61751.069040597|-62356.743378441|-62807.492642713||-63569.436269681|-65038.262521867|-65142.513913186|-65394.463772775|-65394.463772775|-65394.463772775|-65394.463772775|-65394.463772775|-65916.070858639|-67245.634287377|-69084.038097086|-71312.637931436|-71312.637931436|-71312.637931436|-71312.637931436||-71312.637931436|-71312.637931436|-71312.637931436|-71312.637931436|-71723.627075847|-71723.627075847|64481.9789116|64481.9789116|64481.9789116|64481.9789116|64481.9789116|64481.9789116|64481.9789116|64481.9789116|64481.9789116|64481.9789116|64481.9789116|64481.9789116|64481.9789116|63635.532124|63367.257915556|62358.064350617|60086.738167353|58524.155109515|58524.155109515|58524.155109515|58524.155109515|57371.283455017|57041.403916346|57041.403916346|57041.403916346|56268.226573718|56192.473970798|55645.693846761|55645.693846761|55645.693846761|55645.693846761|55645.693846761|55645.693846761|55645.693846761|55645.693846761|55645.693846761|55645.693846761|55645.693846761|55645.693846761|55645.693846761||55645.693846761|55645.693846761|55645.693846761|55645.693846761
09070|43508|/equities/lg-corp|KRX300/KOSPI/MSCI_EEM||83040.205722157|80705.78413573|79746.647081148|79746.647081148|78740.718979053|77656.35442117|72882.536322432|72882.536322432|-77593.121583708|-77593.121583708|-77593.121583708|-77593.121583708|-77593.121583708|-77593.121583708|-78102.001955195|-78102.001955195|-79507.779950217|-81153.088833575|-82224.801029104|-82224.801029104|-83899.778921227|-85538.643245808|-86126.27027312|-86223.6336368|-86665.148485333|-87783.498317037|-89948.331463374|82258.952197265|||82258.952197265|82258.952197265|82258.952197265||81176.613552517|80895.819200638|80895.819200638|80400.367116978|80400.367116978|80400.367116978|80400.367116978|80400.367116978|80400.367116978|80400.367116978|80400.367116978|80400.367116978|80400.367116978|80400.367116978|80400.367116978|80400.367116978|80400.367116978|80400.367116978|80400.367116978|80400.367116978|80400.367116978|80400.367116978|80400.367116978|80400.367116978|79589.296796642|79049.218662936|77888.020736596|76675.578596217|75295.08732913|75072.319254589|74904.27881288|74904.27881288|74904.27881288|74576.270139358|74576.270139358|-82309.57994317|-82309.57994317|-82309.57994317|-82309.57994317|-82309.57994317|-84377.311047967|-84908.12338663|-85282.251094604|-85282.251094604|-86334.260610623|80605.15954452|80605.15954452|80605.15954452|80605.15954452|80605.15954452|80605.15954452|80605.15954452|80605.15954452|80605.15954452||80605.15954452|80605.15954452|80605.15954452|||||80605.15954452|80605.15954452|80605.15954452|80605.15954452|80605.15954452|80605.15954452|80605.15954452|80605.15954452|80605.15954452|-85166.931715558|-85166.931715558|-85166.931715558|-85166.931715558|-85166.931715558|-85166.931715558|-85166.931715558|-85166.931715558|-85166.931715558|-85166.931715558|-85166.931715558|-85166.931715558|-85166.931715558|-85166.931715558|-85166.931715558|-85166.931715558|-85166.931715558|-85166.931715558|-85166.931715558|-85166.931715558|-85652.14635062|-86102.384834022|-86247.094260025|-87307.882511139|-88414.313901265|-88890.255488963|-88890.255488963|-88890.255488963|-88890.255488963|-88890.255488963|-88890.255488963|-88890.255488963|-88890.255488963|-88890.255488963|-88890.255488963|-88890.255488963|-88890.255488963|-88890.255488963|-88890.255488963|-88890.255488963|-88890.255488963|-88890.255488963|-88890.255488963|-88890.255488963|-88890.255488963|-88890.255488963|-88890.255488963|-88890.255488963|-88890.255488963|-88890.255488963|-89461.394987737|-91779.327764152|85820.760141364|85820.760141364|85820.760141364|85820.760141364|85820.760141364|85820.760141364|85820.760141364|85820.760141364|85820.760141364|85820.760141364|85820.760141364|85820.760141364|85820.760141364|85820.760141364|85820.760141364|85820.760141364|85820.760141364|85820.760141364|85439.210051067|85439.210051067|84554.33702071|84554.33702071|84554.33702071|84554.33702071|84554.33702071|84554.33702071||84554.33702071|84554.33702071|84554.33702071|84554.33702071|84554.33702071|84554.33702071|84554.33702071|84554.33702071|84554.33702071|84554.33702071|84554.33702071|84554.33702071|84149.263356345|83676.461343497|83676.461343497||83676.461343497|83676.461343497|83676.461343497||83676.461343497|83676.461343497|83676.461343497|83676.461343497|83676.461343497|83676.461343497|83676.461343497|83676.461343497|83676.461343497|83676.461343497|83676.461343497|83676.461343497|81768.290381663|80641.216113163|80641.216113163|80641.216113163|80641.216113163|80641.216113163|80641.216113163|80641.216113163|80641.216113163|80641.216113163|80641.216113163|80641.216113163|80641.216113163|80641.216113163|80641.216113163|80641.216113163|80641.216113163|80641.216113163|80641.216113163|79770.897901483|79770.897901483|79770.897901483|79770.897901483|78518.221838851|78518.221838851|78518.221838851|78518.221838851|78518.221838851|78518.221838851|78518.221838851|78518.221838851|78518.221838851|78518.221838851|78518.221838851|78422.689415356
09071|43525|/equities/kepco|KRX300/KOSPI/MSCI_EEM||19128.351436084|19114.834928983|18745.09592453|18745.09592453|18745.09592453|18543.9954717|18175.796878642|18175.796878642|18101.440976269|-19470.91314764|-19470.91314764|-19470.91314764|-19470.91314764|-19470.91314764|-19470.91314764|18242.500336731|18242.500336731|18242.500336731|18242.500336731|18242.500336731|18242.500336731|18242.500336731|18242.500336731|18242.500336731|18242.500336731|18242.500336731|18242.500336731|18242.500336731|||18242.500336731|18242.500336731|18242.500336731|18242.500336731|18242.500336731|18242.500336731|18242.500336731|18242.500336731|18242.500336731|18242.500336731|18242.500336731|18242.500336731|18242.500336731|18242.500336731|18242.500336731|18237.222596368|18021.358440409|17874.28715601|17755.319062234|17605.439147545|17605.439147545|17605.439147545|17605.439147545|17605.439147545|17498.821275049|16985.356972277|16683.729969197|16434.699965774|16256.851809598|16256.851809598|16255.449112461|16255.449112461|16255.449112461|16255.449112461|16255.449112461|16255.449112461|16255.449112461|16009.905544475|-17140.341251376|-17140.341251376|-17140.341251376|-17140.341251376|-17140.341251376|-17140.341251376|-17140.341251376|-17140.341251376|-17140.341251376|-17140.341251376|-17398.712501529|-17596.347223922|-17743.163582135|-17972.40398015|-18107.1155335|-18190.683926111|-18287.982140123|-18314.409602383|-18314.409602383|-18314.409602383|-18314.409602383|-18353.232891537|-18376.369879485|-18442.821549548|-18442.821549548||||-18442.821549548|-18442.821549548|-18442.821549548|-18442.821549548|-18442.821549548|-18442.821549548|-18442.821549548|-18442.821549548|-18442.821549548|-18442.821549548|-18442.821549548|-18442.821549548|-18442.821549548|-18442.821549548|-18442.821549548|-18536.468388387|-18629.964875985|-18636.072084428|-18692.857871587|-18720.583111631|-18720.583111631|-18720.583111631|-18720.583111631|-18720.583111631|-18866.928991969|-18866.928991969|-18866.928991969|-18866.928991969|-19029.365546632|-19273.739496258|-19540.821662509|-19742.024069455|-20049.471188283|-20297.190209203|-20457.433565781|19120.065576596|19120.065576596|19120.065576596|19120.065576596|19120.065576596|19120.065576596|19120.065576596|19120.065576596|19120.065576596|19120.065576596|19120.065576596|19120.065576596|19120.065576596|19120.065576596|19120.065576596|19120.065576596|19120.065576596|19120.065576596|19120.065576596|19120.065576596|19120.065576596|19120.065576596|19120.065576596|19120.065576596|19120.065576596|19120.065576596|19120.065576596|18876.747625428|18876.747625428|18609.164028253|18544.071142503|18309.52349167|-19341.514207814|-19341.514207814|-19533.349119794|18510.009009853|18510.009009853|18510.009009853|18510.009009853|18510.009009853|18510.009009853|18510.009009853|18510.009009853|18510.009009853|18510.009009853|18510.009009853|18510.009009853|18293.343344281|-19508.091229568|-19508.091229568|-19508.091229568|-19508.091229568||-19517.323588408|-19553.692876009|-19625.475348284|-19625.475348284|-19625.475348284|-19625.475348284|-19713.861498094|18211.137024701|18211.137024701|18211.137024701|18211.137024701|18174.798795927|18174.798795927|17933.109773252|17925.12197028||17889.533296642|17889.533296642|17838.370329602||17737.876706168|17737.876706168|17737.876706168|17737.876706168|17737.876706168|17737.876706168|17701.676125846|17701.676125846|17701.676125846|17701.676125846|17612.417917607|17574.138791689|17574.138791689|17574.138791689|17574.138791689|17574.138791689|17574.138791689|17574.138791689|17574.138791689|17574.138791689|17574.138791689|17574.138791689|17469.043101877|17205.868989275|17205.868989275|17205.868989275|17205.868989275|17205.868989275|17205.868989275|17205.868989275|-18121.211124351|-18121.211124351|-18250.013733767|-18250.013733767|-18337.237481964|-18375.819424404|-18544.243804893|-18618.048672104|-18819.737547467|-18819.737547467|-18819.737547467|-18960.910552429|-18960.910552429|-19134.580928924|-19134.580928924|-19233.248060401|-19233.248060401
09072|1131302|/equities/woori-financial|KRX300/KOSPI/MSCI_EEM||13561.554440031|13561.554440031|13561.554440031|13497.282711145|13440.314123495|13373.682359439|12955.202621598|12914.669579554|12637.966199504|12512.184666116|12491.316295684|12393.684772982|-12943.248326501|-12943.248326501|-12943.248326501|-12943.248326501|-12959.164807224|-12961.673021445|-12961.673021445|-12961.673021445|-12961.673021445|-12961.673021445|-12961.673021445|-12961.673021445|-12961.673021445|-13055.19224605|-13183.354284484|12712.384128351|||12712.384128351|12712.384128351|12712.384128351|12695.982364834|12657.202627594|12634.60740672|12634.60740672|12634.60740672|12634.60740672|12634.60740672|12549.563785244|12512.848650271|12477.609611412|12454.603663357|12454.603663357|12454.603663357|12454.603663357|12454.603663357|12454.603663357|12454.603663357|12384.004070396|12356.671189329|12298.523543699|12227.803937444|12226.448819382|12189.943132647|12121.047925163|12060.053250181|11999.661522882|11999.661522882|11999.661522882|11985.179469869|11835.754966521|11689.727740579|11584.654169552|11584.654169552|11584.654169552|11584.654169552|11584.654169552|-12540.032143555|-12540.032143555|-12540.032143555|-12540.032143555|-12540.032143555|-12840.101411797|12106.079646101|12106.079646101|12106.079646101|12106.079646101|12106.079646101|12106.079646101|12106.079646101|12053.421829001|12045.46869889|12003.854109877|11971.504566531|-12464.271339852|-12464.271339852|-12464.271339852|-12464.271339852|-12464.271339852|-12569.745933169|12109.81851977||||12109.81851977|12109.81851977|12109.81851977|12109.81851977|12109.81851977|12109.81851977|12109.81851977|12109.81851977|11953.687244189|11826.31916021|11725.354622456|11668.727358284|11649.69706476|11552.996738622|11533.329306941|11533.329306941|11481.477007712|11452.625935447|11452.625935447|11373.473261608|-11761.909669603|-11761.909669603|-11761.909669603|-11761.909669603|-11761.909669603|-11761.909669603|-11761.909669603|-11761.909669603|-11761.909669603|-11761.909669603|-11832.121855114||11379.167773412|11379.167773412|11379.167773412|11379.167773412|11379.167773412|11379.167773412|11379.167773412|11379.167773412|11379.167773412|11379.167773412|11379.167773412|11379.167773412|11379.167773412|-11865.136410153|-11865.136410153|-11865.136410153|-11865.136410153|-11865.136410153|-11865.136410153|-11865.136410153|-11865.136410153|-11865.136410153|-11865.136410153|-11865.136410153|-11865.136410153|-11865.136410153|-11865.136410153|-12051.818233503|-12216.352283955|-12216.352283955|-12216.352283955|-12216.352283955|-12218.72475995|11696.074094348|11696.074094348|11696.074094348|11696.074094348|11696.074094348|11696.074094348|11696.074094348|11696.074094348|11696.074094348|11696.074094348|11696.074094348|11696.074094348|11696.074094348|11696.074094348|11635.465149997|11635.465149997|11635.465149997|11575.51683333|11540.363140333|11540.363140333|11540.363140333|11540.363140333|11540.363140333|11540.363140333|11540.363140333|11540.363140333|11540.363140333|11540.363140333|11452.625711481|11286.80634609|11282.415242087|11282.415242087|11243.239157874|11229.04097035|11229.04097035|11229.04097035|11229.04097035|11229.04097035||11229.04097035|11229.04097035|11229.04097035|11229.04097035|11229.04097035|11229.04097035|11229.04097035|11229.04097035|11173.9344115|11169.371568334|11114.162430041|11114.162430041|-11727.091701992|-11727.091701992|-11727.091701992|-11727.091701992|-11727.091701992|-11727.091701992|-11727.091701992|-11727.091701992|-11727.091701992|-11727.091701992|-11727.091701992|-11727.091701992|-11727.091701992|-11727.091701992|-11727.091701992|-11727.091701992|-11727.091701992|-11784.065343078|-11784.065343078|-11784.065343078|-11784.065343078|-11784.065343078|-11784.065343078|-11784.065343078|-11963.907830961|-11963.907830961|-12083.23092329|-12128.034359211|-12403.92706579|-12542.696739766|-12557.996377518|-12572.218197242|-12695.24244138|-12861.936045978|-12984.37338442|-13056.525982689|-13073.362202988|-13217.069114431|-13243.048289421
09073|43370|/equities/samsung-fire---marine-insurance|KRX300/KOSPI/MSCI_EEM||279311.35806377|265012.62007086|264626.69144551|264626.69144551|263946.32382834|252829.24869815|236671.38744239|232051.54160266|-251978.04581758|-251978.04581758|-251978.04581758|-251978.04581758|-251978.04581758|-251978.04581758|-252920.05090842|-257133.38989825|-263691.31173215|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|||245381.14005897|245381.14005897|245381.14005897||245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|245381.14005897|-270567.0150804|-270567.0150804|-270567.0150804|-270567.0150804|-270567.0150804|-270567.0150804|-270567.0150804|-270567.0150804|-270567.0150804|-270567.0150804|-270567.0150804|-270567.0150804|-270567.0150804|-270567.0150804|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958||246434.1032958|246434.1032958|246434.1032958|||||246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|246434.1032958|245621.22588422|242745.80653802|238174.35298517|238174.35298517|238174.35298517|238174.35298517|238174.35298517|238174.35298517|238174.35298517|238174.35298517|238174.35298517|236388.16998352|235447.07816669|235447.07816669|235447.07816669|234218.97574077|233980.21696392|233980.21696392|233444.05619193|233444.05619193|233444.05619193|231005.52709094|231005.52709094|231005.52709094|231005.52709094|231005.52709094|227561.69676771|223460.33255044|223460.33255044|223460.33255044|223460.33255044|223460.33255044|222441.76858079|222441.76858079|221930.4576633|221930.4576633|221930.4576633|221930.4576633|221930.4576633|221930.4576633|221930.4576633|221930.4576633|221930.4576633|221930.4576633|221930.4576633|217450.50851477|-237154.69190781|-237154.69190781|-237154.69190781|-237154.69190781|-237154.69190781|-237154.69190781|-237154.69190781|-237154.69190781|-237154.69190781|-237154.69190781|-237154.69190781|-237154.69190781|-237154.69190781|-237154.69190781|-237154.69190781|-240171.87989756|221101.23257633|221101.23257633|221101.23257633|221101.23257633|221101.23257633|221101.23257633|221101.23257633|220958.4686597||220958.4686597|220958.4686597|220958.4686597|220958.4686597|220958.4686597||220958.4686597|220958.4686597|220958.4686597|220453.85406633|218893.17118481|214853.52353868|214530.13370944|214530.13370944|214530.13370944|214530.13370944|214530.13370944|214530.13370944|214477.92634382|213725.47371535|212917.19301706||211816.79426208|211816.79426208|211816.79426208||208613.57237597|208613.57237597|208613.57237597|208070.6359733|203556.34070778|203556.34070778|202090.3785642|-215057.35629614|-215057.35629614|-215057.35629614|-215057.35629614|-215057.35629614|-215057.35629614|-215057.35629614|-215057.35629614|-215057.35629614|-215572.39786891|-215572.39786891|-215572.39786891|-215572.39786891|-215572.39786891|-215572.39786891|-215572.39786891|-215572.39786891|-215924.88652102|-218822.09613446|202543.16842715|202543.16842715|202543.16842715|202543.16842715|202543.16842715|202543.16842715|202543.16842715|202543.16842715|202543.16842715|202543.16842715|202543.16842715|202543.16842715|202543.16842715|202543.16842715|202543.16842715|202543.16842715||200837.24497179|200837.24497179|200180.27219088|197783.63576765
09074|43544|/equities/doosan-heavy-ind.---const.|KRX300/KOSPI/MSCI_EEM||14450.499751149|14450.499751149|14450.499751149|14450.499751149|14450.499751149|-15538.101884971|-15538.101884971|-15538.101884971|-15538.101884971|-15538.101884971|-15538.101884971|-15762.091288541|-15762.091288541|-15762.091288541|-15762.091288541|-15762.091288541|-15902.87920949|14943.958265528|14943.958265528|14943.958265528|14943.958265528|14943.958265528|14943.958265528|14943.958265528|14943.958265528|14943.958265528|14943.958265528|14943.958265528|||14809.739096215|14809.739096215|14809.739096215|14809.739096215|14809.739096215|14809.739096215|14809.739096215|14779.408092254|14779.408092254|14779.408092254|14779.408092254|14779.408092254|14779.408092254|14779.408092254|14779.408092254|14779.408092254|14779.408092254|14593.786769171|14341.985299079|14163.316998977|14150.962961559|14150.962961559|14150.962961559|13926.559211801|13926.559211801|13775.06579089|13518.538013445|13518.538013445|13431.540484835|13431.540484835|13431.540484835|13364.138483708|13364.138483708|13364.138483708|13364.138483708|13364.138483708|13364.138483708|13364.138483708|13364.138483708|-14786.092614941|-14786.092614941|-14786.092614941|-14852.336561655|-14852.336561655|-14940.92951295|-15017.143903278|-15107.02951022|-15107.02951022|-15159.477233578|-15198.308037309|-15426.453374787|-15713.837083097|-15748.19392975|-15748.19392975|-16252.993255277|-16276.163587486|-16276.163587486|-16276.163587486|-16583.515097207|-16780.57233023|-17088.413700255|-17334.904111395|-17633.153223944||||-17633.153223944|-17885.170248827|-17920.189165363|-18110.917362624|-18110.917362624|-18110.917362624|-18110.917362624|-18110.917362624|-18110.917362624|-18110.917362624|-18110.917362624|-18110.917362624|-18110.917362624|-18110.917362624|-18110.917362624|-18392.130402916|16859.589387417|16859.589387417|16859.589387417|16859.589387417|16302.321541575|16001.468379527|-17176.04137322|-17176.04137322|-17176.04137322|-17176.04137322|-17176.04137322|-17347.823748022|-17353.137497802|-17435.708330892|-17735.231478768|-17945.812754187|-18304.236393541|-18435.818215046|-18520.353572273|-18545.392858081|-18611.54762009|-18709.724816416|-18709.724816416|-18709.724816416|-18709.724816416|-18709.724816416|-18709.724816416|-18709.724816416|-18709.724816416|-18814.505921009|17095.175954495|17095.175954495|17095.175954495|17095.175954495|17095.175954495|17095.175954495|17095.175954495|17095.175954495|17095.175954495|17095.175954495|16926.862171661|-18832.20719548|-18832.20719548|-19035.785772756|-19416.428636395|-19420.476262661|-19594.973625179|-19636.617936255|-19636.617936255|-19636.617936255|-19636.617936255|-19636.617936255|18006.758213298|18006.758213298|18006.758213298|18006.758213298|17677.509125887|17449.454584319|17351.288867378|17351.288867378|17351.288867378|17300.541811578|17300.541811578|16635.602012865|16335.113347628|16040.125941808|15729.028824231|-16597.480232244|-16597.480232244|-16597.480232244|-16597.480232244|-16597.480232244|-16597.480232244|-16597.480232244|-16597.480232244|-16597.480232244|-16597.480232244|-16597.480232244|-16597.480232244|-16597.480232244|-16597.480232244|-16597.480232244|-16597.480232244|-16847.200258049|-16945.778064499|-17149.753404999|-17434.170449999|-17465.744944443|-17702.462894374|-17702.462894374|-18313.29210486|-18658.102338734|-19111.780376371|-19136.422640412|17019.788375354|17019.788375354|17019.788375354|17019.788375354|17019.788375354|17019.788375354|17019.788375354|16966.987083727|16261.096759696|16080.663066329|15704.070073699|-17594.812739005|-17594.812739005|-17594.812739005|-17594.812739005|-17594.812739005|-17594.812739005|-17594.812739005|-17594.812739005|-17594.812739005|-17594.812739005|-17594.812739005|-17744.791932228|-17889.064113862|-17889.064113862|-18381.182348736|16567.716670834|16567.716670834|16567.716670834|16567.716670834|16567.716670834|16567.716670834|16567.716670834|16567.716670834|16401.907412038|15753.230457819|15689.144953133|15629.049947925|15331.722164361|-16586.777190151|-16586.777190151|-16586.777190151|-16586.777190151|-16586.777190151|-16586.777190151
09075|43514|/equities/korean-air-lines-co|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-23695.142940218|-23695.142940218|-23695.142940218|-23695.142940218|-23695.142940218|-23695.142940218|-23695.142940218|-23855.71437802|-23902.043042552|-23902.043042552|-23902.043042552|-23960.603380613|-24035.144613036|-24035.144613036|-24035.144613036|-24035.144613036|-24208.494014485|22649.38528914|22649.38528914|22649.38528914|22649.38528914|22649.38528914|22649.38528914|22649.38528914|22649.38528914|22649.38528914|22649.38528914|22649.38528914|||22649.38528914|22649.38528914|22649.38528914|22532.650321267|22452.944801408|22388.512100503|22388.512100503|22311.367764751|22311.367764751|22311.367764751|22079.29751639|21893.6639071|21637.404341222|21560.431195092|21560.431195092|21560.431195092|21250.967644471|21250.967644471|21250.967644471|21250.967644471|21250.967644471|21250.967644471|21250.967644471|21250.967644471|21250.967644471|21250.967644471|21199.960054902|21199.960054902|20924.642043089|20924.642043089|20685.71338121|20325.792645789|19981.436273099|19881.09416432|19881.09416432|19765.104627022|19605.671807802|19435.088651607|19435.088651607|-20604.123064087|-20604.123064087|-20604.123064087|-20604.123064087|-20604.123064087|-20604.123064087|-20604.123064087|-20604.123064087|-20604.123064087|-20604.123064087|-20604.123064087|-20972.465423086|-20972.465423086|-20972.465423086|-20972.465423086|-21359.961581207|-21518.225762973|-21518.225762973|-21518.225762973|-21848.028625525|-22036.698472806|-22168.553858673|-22228.948731859|-22559.943035399||||-22749.936705998|-22924.929673332|-23074.921859257|-23197.135399175|-23488.483776861|-23553.870863179|-23598.745403532|-23661.222227605|-23661.222227605|-23661.222227605|-23661.222227605|-23773.422503217|-23773.422503217|-23775.212966934|-23775.212966934|-23811.347741038|-24101.128588529|-24101.128588529|-24101.128588529|-24259.587320588|-24582.874800654|-24622.638667393|-24662.8255153|-24662.8255153|-24919.806128111|-24977.562364568|-25055.62484952|-25289.583166133|-25510.64796237|-25726.755722501|-25726.755722501|-25726.755722501|-25726.755722501|-25726.755722501|-25726.755722501|-25726.755722501|-25726.755722501|-25726.755722501|-25915.839691668|-26239.821879631|-26345.334156813|-26345.334156813|-26345.334156813|-26345.334156813|-26345.334156813|-26345.334156813|24345.021965161|24345.021965161|24345.021965161|24345.021965161|24345.021965161|24345.021965161|24307.743166865|24307.743166865|24111.381296517|24065.423662797|23956.159370213|23956.159370213|23956.159370213|23956.159370213|23701.288189126|23277.682785339|23277.682785339|23277.682785339|23277.682785339|23277.682785339|23277.682785339|23277.682785339|23277.682785339|23277.682785339|23277.682785339|23277.682785339|23216.869761488|22813.188623876|22384.492128242|22384.492128242|22091.102364713|21731.699495539|-22588.997263597|-22588.997263597|-22588.997263597|-22588.997263597|-22588.997263597|-22588.997263597|-22670.571960977|-22670.571960977|-22670.571960977|-22670.571960977|-22831.191067752|-23076.323408614|-23139.259882051|-23139.259882051|-23139.259882051|-23139.259882051|-23288.066535612|-23353.407261792|-23387.848471348|-23387.848471348|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23574.10433286|-23871.227036511|-23931.43118725|-23931.43118725|-23931.43118725|-23931.43118725|-23931.43118725|-23931.43118725|-23931.43118725|-23931.43118725|-23931.43118725|-23931.43118725|-24125.223687963|-24125.223687963|-24450.248542181|-24464.165046868
09076|1175885|/equities/kakaobank|KRX300/KOSPI/MSCI_EEM||26377.257229587|26377.257229587|26377.257229587|26377.257229587|26377.257229587|26377.257229587|26377.257229587|26377.257229587|26377.257229587|26377.257229587|26377.257229587|26377.257229587|26377.257229587|26377.257229587|26377.257229587|26377.257229587|26377.257229587|26377.257229587|25988.619143985|25841.505116031|25841.505116031|-28333.086260589|-28333.086260589|-28333.086260589|-28508.984733987|25956.855305613|25956.855305613|25956.855305613|||25956.855305613|25568.728117348|25490.25346372|25378.707979901|25378.707979901|24926.34219989|24814.40664516|24814.40664516|24814.40664516|24814.40664516|24541.007383512|24051.860967298|24051.860967298|23796.433292961|23796.433292961|23296.036992179|23170.596657976|23105.077406859|23105.077406859|23105.077406859|23105.077406859|23105.077406859|22538.97489651|22428.086277792|22428.086277792|22428.086277792|22370.095864213|21775.106515792|20920.242134146|20920.242134146|20920.242134146|20747.491260162|20116.21242509|20116.21242509|20116.21242509|20116.21242509|20116.21242509|20116.21242509|20116.21242509|18009.680472322|-21020.074797912|-21020.074797912|-21020.074797912|-21148.416442124|-21622.684935694|-22353.538817437|-23053.134342515|-23053.134342515|-23495.149269461|-24130.721410513|-24642.468233903|-24848.916570601|-24848.916570601|-24848.916570601|-24848.916570601|-24848.916570601|-24848.916570601|-24848.916570601|-24848.916570601|-24848.916570601|-24848.916570601|-24848.916570601|-25371.018411779||||-25420.576013088|-25603.41779232|-25848.241991467|-25953.602212741|-26672.166086046|-26672.166086046|-26672.166086046|-26672.166086046|-26672.166086046|-26672.166086046|-26672.166086046|-26857.303809933|-26857.303809933|-26877.755327539|-26877.755327539|-26877.755327539|-26877.755327539|-26877.755327539|-26877.755327539|-26877.755327539|-26877.755327539|-26877.755327539|-26877.755327539|-26966.950363932|-27805.494276459|25245.358258447|25245.358258447|25245.358258447|25245.358258447|25245.358258447|25245.358258447|25245.358258447|25245.358258447|25245.358258447|25245.358258447|25245.358258447|25245.358258447|25245.358258447|25245.358258447|25245.358258447|25245.358258447|24605.953620497|23613.710609618|23613.710609618|23613.710609618|23613.710609618|23613.710609618|23613.710609618|23613.710609618|23613.710609618|23613.710609618|23613.710609618|23523.408160023|23523.408160023|22862.120177803|-24872.271486354|-24872.271486354|-24872.271486354|-24872.271486354|-25271.968318171|-25635.520353524|-25666.694586452|-25666.694586452|-25666.694586452|-25937.993984947|-25951.569252328|-25951.569252328|-25951.569252328|-26090.632502587|-26592.369447319|-27002.632719243|-27151.300720576|-27151.300720576|25180.307749381|25180.307749381|25180.307749381|25180.307749381|25180.307749381|25180.307749381|25180.307749381|25180.307749381|25150.341943756|24950.379937507|24344.86659723|24074.8517747|23960.946416333|23882.475006069||23882.475006069|23882.475006069|23882.475006069|23882.475006069|23516.638895632|22980.312475644|22980.312475644|22980.312475644|22980.312475644|22980.312475644|22980.312475644|22980.312475644|22555.902750715|22417.669723017|22386.705110528|22386.705110528|22386.705110528|22386.705110528|-23680.610974657|-23680.610974657|-23791.495030441|-23791.495030441|-24098.363333229|-24098.363333229|-24098.363333229|-24098.363333229|-24098.363333229|-24098.363333229|-24098.363333229|-24098.363333229|-24098.363333229|-24098.363333229|-24231.514814699|-24604.460905221|-25207.734339135|-25419.704821261|-25680.227579179|-26012.009357011|-26012.009357011|-26140.752292606|-26140.752292606|-26239.724769563|-26365.74365438|-26365.74365438|-26365.74365438|-26365.74365438|-26365.74365438|-26365.74365438|-26365.74365438|-26365.74365438|-26365.74365438|-26365.74365438|-26365.74365438|-26365.74365438|-26365.74365438|-26365.74365438|-27320.270727089|-27828.078585655|-27853.072449674|-27853.072449674|-27853.072449674|-27853.072449674|-27853.072449674|-27853.072449674|-27853.072449674|-28142.30272186|-28149.494863351
09077|43507|/equities/kt-corporation|KRX300/KOSPI||36023.628466226|36023.628466226|35883.269500996|35883.269500996|35883.269500996|34031.410556662|33565.456174069|33411.617971188|33287.908856875|32925.454285417|-34720.680903604|-34720.680903604|-34720.680903604|-34720.680903604|-34720.680903604|-34720.680903604|-34720.680903604|-34842.423226227|-35083.248029141|-35173.053365712|-35309.63378483|-35309.63378483|-35326.58955395|-35326.58955395|-35326.58955395|-35538.401249725|-35538.401249725|-35538.401249725|||-35538.401249725|-35538.401249725|34950.805440617|34950.805440617|34950.805440617|34950.805440617|34950.805440617|34950.805440617|34950.805440617|34950.805440617|34609.228267352|33974.14251928|33837.936132533|33489.373480593|33174.303867325|32936.794897932|32936.794897932|32585.327664369|32195.048458685|32195.048458685|32195.048458685|32195.048458685|32195.048458685|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31911.913880848|31846.57097872||31560.316843237|31560.316843237|31560.316843237|31461.463159153||||31048.847954614|-33045.161948248|-33045.161948248|-33045.161948248|-33045.161948248|-33045.161948248|-33045.161948248|-33045.161948248|-33045.161948248|-33045.161948248|-33045.161948248|-33045.161948248|-33275.179942498|31825.591931528|31825.591931528|31825.591931528|31825.591931528|31825.591931528|31825.591931528|31825.591931528|31825.591931528|31825.591931528|31536.768812809|31182.520903121|31030.578781246|30894.233063266|30894.233063266|30863.036736963|30670.040818847|30633.526500476|30633.526500476|30633.526500476|30387.251667196|30160.835185773|30025.048265807|30025.048265807|30025.048265807|29586.164739786|29081.330232902|29081.330232902|29081.330232902|28721.57295584|-30257.472094449|-30257.472094449|-30257.472094449|-30257.472094449|-30257.472094449|-30257.472094449|-30257.472094449|-30257.472094449|-30257.472094449|-30257.472094449|-30257.472094449|-30257.472094449|-30257.472094449|-30257.472094449|-30257.472094449|-30401.569264515|-30401.569264515|-30401.569264515|-30401.569264515|-30585.076960573|-30836.196622859|-30962.440692065|-31130.48965785|-31391.345256605|-31391.345256605|-31559.828062895|-31566.475625438|-31744.818816397|-31744.818816397|-31744.818816397|-31744.818816397|-31781.760894243|-31781.760894243|-31781.760894243|-31781.760894243|-31781.760894243|-31781.760894243|-31882.512104715|30485.878057564|30485.878057564|30485.878057564|30485.878057564|30485.878057564|30485.878057564|30485.878057564||30485.878057564|30485.878057564|30485.878057564|30485.878057564|30485.878057564|30485.878057564|30485.878057564|30485.878057564|30485.878057564|30485.878057564|30298.197841737|30036.886490819|29913.207212021|29628.563568913|29295.967642119||29295.967642119|29295.967642119|29295.967642119|29295.967642119|29295.967642119|29295.967642119|29295.967642119|29295.967642119|29295.967642119|29295.967642119|29295.967642119|29295.967642119|29295.967642119|29189.964046799|29074.960051999|29022.177835555|28996.824488339|28996.824488339|-30890.502800227|-30890.502800227|-30890.502800227|-30890.502800227|-30890.502800227|-30890.502800227|-30890.502800227|-30890.502800227|-31336.66977803|-31354.008226564|-31354.008226564|-31354.008226564|-31354.008226564|-31354.008226564|-31354.008226564|-31354.008226564|-31354.008226564|-31354.008226564|-31354.008226564|-31354.008226564|-31643.34247396|-32175.936082178|-32218.130965651|-32218.130965651|-32325.694054392|-32325.694054392|-32325.694054392|-32494.214379502|-32494.214379502|-32494.214379502|-32494.214379502|-33190.793755003|-34014.770838892
09078|43416|/equities/amorepacific|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-135629.13472461|-135629.13472461|-135629.13472461|-135629.13472461|-135629.13472461|-135629.13472461|-143799.0385829|125360.70452862|125360.70452862|125360.70452862|125360.70452862|125360.70452862|121973.0050318|-134827.68119393|-134827.68119393|-134827.68119393|-134827.68119393|-134827.68119393|-138152.97910436|-139869.97678263|-141944.41864736|-143367.65246552|-143367.65246552|-143367.65246552|130234.26228129|130234.26228129|130234.26228129|130234.26228129|||130234.26228129|-138515.0907049|-138515.0907049||-138515.0907049|-138515.0907049|-138515.0907049|-138515.0907049|-138515.0907049|-138515.0907049|-138515.0907049|-138515.0907049|-138515.0907049|-138515.0907049|-138515.0907049|-139561.21189433|-139914.69395656|-139914.69395656|-139914.69395656|127677.19187903|127677.19187903|127677.19187903|127677.19187903|127677.19187903|127677.19187903|127677.19187903|127677.19187903|127677.19187903|127677.19187903|127677.19187903|127677.19187903|127677.19187903|127677.19187903|127677.19187903|127677.19187903|127677.19187903|127119.10208781|125549.00231979|123593.33591088|117592.59545653|116613.9949517|116076.66105744|110512.95673049|106689.37823113|106689.37823113|106689.37823113|104127.08692348|-117114.62699111|-117114.62699111|-117114.62699111|-118999.58554568|-120293.98393965|-121365.53771072|-121372.81967858|-123204.71565256|-123204.71565256|-125327.46183618|-125608.29092909|-126186.98992121|-130618.87769023|-131037.41090776|121372.41122417|||||121372.41122417|121372.41122417|121372.41122417|121372.41122417|121372.41122417|121372.41122417|121372.41122417|121372.41122417|121372.41122417|121372.41122417|121372.41122417|121372.41122417|121372.41122417|121372.41122417|121372.41122417|121372.41122417|121372.41122417|121372.41122417|121372.41122417|120423.34719033|120423.34719033|117890.72641555|117890.72641555|117890.72641555|117890.72641555|117890.72641555|117890.72641555|117890.72641555|117890.72641555|117890.72641555|117890.72641555|117890.72641555|117890.72641555|117890.72641555|116795.25157283|110747.12149908|110747.12149908|110747.12149908|106657.91277676|105381.0141964|104595.57132933|102283.9681437|99376.63127078|96390.701411978|94178.55712442|-106823.82541731|97877.931854504|97877.931854504|97877.931854504|97877.931854504|97877.931854504|97877.931854504|97138.187474696|97138.187474696|96053.541638551|93315.046265057|-102203.9145884|-102203.9145884|-102203.9145884|-103482.12732044|-105302.36368938|-105485.63418442|-105485.63418442|-106739.59353825|-107921.77059805|-109189.67160227|-109189.67160227|-109189.67160227|-110505.19066919|-111194.6562991|-111948.64613211|-111948.64613211|-111948.64613211|-111948.64613211|-111948.64613211|-111948.64613211|-113648.49570235|-113742.27005725|-113742.27005725|-113742.27005725|-113742.27005725|-113742.27005725|-113742.27005725|-113742.27005725|-114508.07784139|-117492.30871266|-120852.56523628||-122047.29470698|-123530.3274522|-125109.29304849|-125109.29304849|-125109.29304849|-125109.29304849|-125109.29304849|-125949.21449832|-126287.91913373|-126287.91913373|-127475.46570414|-129072.73967127|-129121.81019855|-129121.81019855|-129121.81019855||-129121.81019855|-134124.23355395|-135303.13244712||-135303.13244712|-135303.13244712|-135931.25827458|-138380.56577108|-138380.56577108|-146028.40641231|128954.43652801|128954.43652801|125057.22919944|-138457.26594523|-138457.26594523|-138457.26594523|-138457.26594523|-138457.26594523|-138457.26594523|-138457.26594523|-138457.26594523|-138457.26594523|-138457.26594523|-138457.26594523|-138457.26594523|-138457.26594523|-138457.26594523|-138457.26594523|-138457.26594523|-138457.26594523|-138457.26594523|-138457.26594523|-138457.26594523|-138457.26594523|-138457.26594523|-138457.26594523|-141941.40660581|-142390.45178423|-142532.65652374|-142532.65652374|-148391.84058194|-149904.4207766|-149904.4207766|-149904.4207766|-149904.4207766|-149904.4207766|-149904.4207766|-152582.68975178|138445.69211911|138445.69211911|138445.69211911
09079|43428|/equities/samsung-life|KRX300/KOSPI/MSCI_EEM||73020.419121394|70028.243468216|69453.603853573|68731.609695769|68731.609695769|66146.232995299|62806.925550332|62007.695055925|60891.883395472|-64131.495320323|-64131.495320323|-64131.495320323|-64131.495320323|-64131.495320323|-64131.495320323|-64401.661467026|-65512.957185584|-66458.841317316|-67248.712574795|-67293.013971995|-67914.459968883|-68927.177743203|-68960.095979263|-68960.095979263|-69427.884421404|-70330.982690449|-71573.314100498|-72175.904556109|||-72445.449506788|-73161.610563098|69931.54381878|-71604.969094923|-71604.969094923|-71604.969094923|-71604.969094923|-71604.969094923|-71604.969094923|-71604.969094923|-71604.969094923|-71604.969094923|-71604.969094923|-71604.969094923|-71604.969094923|-71604.969094923|-72176.505055461|-72176.505055461|-72535.005617179|-72643.216811332|-72643.216811332|-72976.086160949|-72976.086160949|-72976.086160949|-72992.024912139|-72992.024912139|-72992.024912139|-73013.361013487|-73031.512237208|-73479.458041342|-73516.064490381|-73642.231858932|-73642.231858932|-73642.231858932|-73642.231858932|-73642.231858932|-73874.70206548|-73916.335628311|-74729.261809234|69289.428567536|69289.428567536|69289.428567536|69289.428567536|69289.428567536|69289.428567536|69289.428567536|69289.428567536|69289.428567536|69289.428567536|69289.428567536|69289.428567536|68589.6916069|68589.6916069|68589.6916069|68589.6916069|68589.6916069|68589.6916069|68589.6916069||68232.199497273|68232.199497273|68232.199497273|68232.199497273||||68232.199497273|68232.199497273|68232.199497273|68232.199497273|68232.199497273|68232.199497273|68232.199497273|68232.199497273|68232.199497273|67585.777219192|66445.308021324|-69911.481375545|-69911.481375545|-69911.481375545|-69911.481375545|-69911.481375545|-69911.481375545|-69911.481375545|-69911.481375545|-69911.481375545|-69911.481375545|-69911.481375545|-69911.481375545|-69911.481375545|-69911.481375545|-69911.481375545|-69911.481375545|-70129.423750606|-70449.359722895|-70921.510803217|67095.999730736|67095.999730736|67095.999730736|67095.999730736|67095.999730736|67095.999730736|67095.999730736|67095.999730736|67095.999730736|67095.999730736|67095.999730736|67095.999730736|67095.999730736|67095.999730736|67095.999730736|67095.999730736|67095.999730736|67095.999730736|67095.999730736|67095.999730736|67095.999730736|67095.999730736|67095.999730736|67095.999730736|67095.999730736|67095.999730736|66812.22192304|64646.913247822|-68456.637639188|-68456.637639188|-68456.637639188|-68456.637639188|-68456.637639188|-68456.637639188|-68456.637639188|-68456.637639188|-68456.637639188|-68456.637639188|-68456.637639188|-68678.564986652|-68678.564986652|-68887.294429613|64786.589961981|64786.589961981|64786.589961981|64786.589961981|64786.589961981|64786.589961981|64786.589961981|64673.988846645|64632.209829606||64027.190134562|64027.190134562|64027.190134562|64027.190134562|64027.190134562||64027.190134562|64027.190134562|64027.190134562|64027.190134562|64027.190134562|64027.190134562|64027.190134562|64027.190134562|64027.190134562|64027.190134562|64027.190134562|64027.190134562|63613.544593958|63465.049548842|63428.668791278||63428.668791278|63428.668791278|63087.409768087|62686.01085343|62433.803288474|62433.803288474|62433.803288474|62433.803288474|62433.803288474|62433.803288474|62115.336987193|61544.818874659|-65027.527737458|-65027.527737458|-65027.527737458|-65027.527737458|-65027.527737458|-65027.527737458|-65027.527737458|-65027.527737458|-65691.697486064|-66081.725291438|-66081.725291438|-66351.916990486|-66543.792427452|-66543.792427452|-66543.792427452|-66543.792427452|-66543.792427452|-67326.436030503|-67977.24589316|-67977.24589316|-67977.24589316|-67977.24589316|-68252.495436845|-68613.883818717|-69409.733109527|-69409.733109527|-70088.592343918|-70159.591692618|-70159.591692618|-70159.591692618|-70504.434188417|-70504.434188417|-70558.661383098|-70558.661383098||-70558.661383098|-70558.661383098|-70558.661383098|-70558.661383098
09080|948394|/equities/samsung-sds-co-ltd|KRX300/KOSPI/MSCI_EEM||-167473.23998322|-167473.23998322|-167473.23998322|-167473.23998322|-167473.23998322|-167473.23998322|-167473.23998322|-168359.15553691|-170365.72837434|-174202.13379548|-174202.13379548|158556.80343544|158556.80343544|158556.80343544|158556.80343544|158556.80343544|158556.80343544|158556.80343544|158556.80343544|158556.80343544|158556.80343544|158556.80343544|158556.80343544|158556.80343544|158556.80343544|158556.80343544|158556.80343544|158556.80343544|||158556.80343544|158556.80343544|158556.80343544||158556.80343544|158556.80343544|158556.80343544|158556.80343544|158556.80343544|158556.80343544|158556.80343544|158556.80343544|158390.89270605|155334.32522894|154712.10824059|154712.10824059|154712.10824059|154712.10824059|154712.10824059|154712.10824059|154712.10824059|150424.56471177|146382.84967974|145842.05519972|139785.61688857|136782.22302866|136782.22302866|136782.22302866|136782.22302866|136782.22302866|136782.22302866|136308.0255874|132770.02843044|131783.36492272|131548.18324746|130192.42583051|129152.69536724|-139580.76340682|-139580.76340682|-139580.76340682|-139580.76340682|-139580.76340682|-139580.76340682|-139580.76340682|-139580.76340682|-139580.76340682|-140675.01655163|-140675.01655163|-142269.77352053|-142269.77352053|-144260.85946726|-144832.79762312|-144832.79762312|-144832.79762312|-145249.64667608|-145249.64667608|-145249.64667608|-145249.64667608|-145249.64667608|-145249.64667608|-145249.64667608|-145249.64667608|-145249.64667608||||-146066.27408453|-146223.6378717|-147157.57761938|-147157.57761938|-147347.30846598|-147930.34273998|-148278.15859998|-150742.39844442|-151420.24499311|-151420.24499311|-153228.04999234|-156364.49999149|138434.91084843|138434.91084843|138434.91084843|134322.12316492|131874.58129436|130518.54917923|130518.54917923|130518.54917923|130518.54917923|130518.54917923|130518.54917923|126904.9989867|126904.9989867|124760.14950165|124760.14950165|124760.14950165|123672.06142608|123672.06142608|123672.06142608|123672.06142608|121916.89685867|121916.89685867|121916.89685867|121916.89685867|121916.89685867|121885.32906555|121885.32906555|121885.32906555|121885.32906555|121885.32906555|121885.32906555|121885.32906555|121885.32906555|121885.32906555|121885.32906555|121885.32906555|121885.32906555|121885.32906555|121885.32906555|121885.32906555|118117.03229505|114080.03588339|-121776.39706845|-121776.39706845|-121776.39706845|-121776.39706845|-122734.88563161|-124627.65070179|-125614.05633532|-127557.2215311|121130.37734406|121130.37734406|121130.37734406|121130.37734406|121130.37734406|121130.37734406|121130.37734406|121130.37734406|121130.37734406|121130.37734406|121130.37734406|121130.37734406|121130.37734406|121130.37734406|121130.37734406|121130.37734406|121130.37734406|121130.37734406|121130.37734406|120911.53038229|120235.0337581|118644.48195344|118510.53550383|118473.50062201|118473.50062201||117539.88816035|117539.88816035|117539.88816035|117539.88816035|116805.43128928|115078.25698809|-121309.13226627|-121309.13226627|-121309.13226627|-121309.13226627|-121309.13226627|-121327.50796947|-121327.50796947|-121327.50796947|-121327.50796947|-121327.50796947|-121327.50796947|-121327.50796947|-121327.50796947|-121327.50796947|-121327.50796947|-121327.50796947|-122223.57323173|-122223.57323173|-122223.57323173|-122223.57323173|-122223.57323173|-122223.57323173|-122223.57323173|-122223.57323173|-122223.57323173|-122223.57323173|-122223.57323173|-122223.57323173|-122223.57323173|-122265.08136859|-123283.42374288|-124153.60955911|-124153.60955911|-124421.61253508|-124421.61253508|-124421.61253508|-124421.61253508|-124421.61253508|-124421.61253508|-124421.61253508|-124421.61253508|-124421.61253508|-124421.61253508|-124421.61253508|-124421.61253508|-124421.61253508|-125529.56948342|-125566.18831491|-126790.20923879|-127161.34359866|-129151.4928874|-129862.76987489|122856.91535142|122856.91535142|122856.91535142|122856.91535142||122856.91535142|122856.91535142|122856.91535142|122856.91535142
09081|1123980|/equities/ecopro-bm-co-ltd|KRX300/KOSDAQ/MSCI_EEM||-263019.79507137|-263019.79507137|-263019.79507137|-270108.51253067|-270108.51253067|-270108.51253067|-270108.51253067|-280664.39952853|-280664.39952853|-280664.39952853|-280664.39952853|-290654.88836503|-301560.98707226|-314234.43008029|266816.25438952|266816.25438952|266816.25438952|266816.25438952|266816.25438952|266816.25438952|266816.25438952|266816.25438952|266816.25438952|266816.25438952|247879.17154391|-311634.2538401|-314399.17093344|276279.46747111|||276279.46747111|276279.46747111|276279.46747111|276279.46747111|276279.46747111|276279.46747111|276279.46747111|276279.46747111|276279.46747111|270338.29719012|269696.02301448|269696.02301448|269696.02301448|269696.02301448|269696.02301448|269696.02301448|269696.02301448|269696.02301448|269696.02301448|226599.31911142|226599.31911142|226599.31911142|226599.31911142|226599.31911142|226599.31911142|226599.31911142|226599.31911142|226599.31911142|226599.31911142|226599.31911142|226599.31911142|226599.31911142|226599.31911142|226599.31911142|226599.31911142|226599.31911142|226599.31911142|226599.31911142|226599.31911142|-237812.25087596|-237812.25087596|-237812.25087596|-245919.16763996|-246129.85958842|-246129.85958842|-246129.85958842|-264833.25147302|-264833.25147302|-264833.25147302|-264833.25147302|-264833.25147302|-264833.25147302|-264833.25147302|-264833.25147302|-264833.25147302|-264833.25147302|-264833.25147302|-264833.25147302|-269870.27941446|-273939.1993494|-278265.77705489|-283156.41894988|-292840.46549987||||-294017.18388874|-305769.09320971|-320104.54801079|-321782.8311231|-323734.01264592|-323734.01264592|-323734.01264592|-323734.01264592|-323734.01264592|-323734.01264592|-323734.01264592|-336010.01405102|-342586.43710002|-342586.43710002|-344373.81900003|-356964.59135806|-356964.59135806|-362016.21262006|-371490.23624451|-381350.26249391|-385499.05430884|-385499.05430884|-385499.05430884|-385499.05430884|-385499.05430884|-385499.05430884|-385499.05430884|-385499.05430884|-385499.05430884|-385499.05430884|-387637.83812093|-399208.70902325|-406481.89891473|-424840.99879414|-437878.88754905|-445646.77475191|-445646.77475191|-471801.97194656|-503724.41327396|-506971.5703044|-519311.14147802|-519311.14147802|-519311.14147802|-519311.14147802|-519311.14147802|384169.97266978|351688.85852198|335376.50946886|306585.01052096|297205.56724551|293950.63027279|256056.25585865|253876.08741664|253876.08741664|253876.08741664|253876.08741664|253876.08741664|247806.76379627|240480.57258798|240480.57258798|240395.08065331|-275774.94946911|-275774.94946911|-275774.94946911|-275774.94946911|-283305.49941013|245648.9433634|245648.9433634|245648.9433634|245648.9433634|245648.9433634|245648.9433634|245648.9433634|245648.9433634|245648.9433634|245648.9433634|245648.9433634|241856.72020172|241856.72020172|240507.4668908|235674.963212|-266221.40338266|-266221.40338266|-266221.40338266|-266221.40338266|-266221.40338266|-266221.40338266|-266221.40338266|-266221.40338266|-266221.40338266|-266221.40338266|-266221.40338266|-266221.40338266|-266221.40338266|-266221.40338266|-266221.40338266|-266221.40338266|-266221.40338266|-271884.8926474|-274899.88071934|-279999.86746593|-281499.85273992|237962.22006037|237962.22006037|237962.22006037|237962.22006037|237962.22006037|237962.22006037|237962.22006037|237962.22006037|237962.22006037|237962.22006037|237962.22006037|237962.22006037|237962.22006037|237962.22006037|232925.17195769|232925.17195769|232925.17195769|232925.17195769|232925.17195769|232925.17195769|226083.52439743|204787.24933048|190402.49925609|182452.98088783|182452.98088783|182452.98088783|182452.98088783|182452.98088783|182452.98088783|182452.98088783|182452.98088783|182452.98088783|182452.98088783|179052.49858224|179052.49858224|179052.49858224|179052.49858224|179052.49858224|174418.24421659|174418.24421659|174418.24421659|174418.24421659|174418.24421659|174418.24421659|174418.24421659|171492.49357399|143213.88174888|142580.10092454|142580.10092454|139794.55658283|135916.17398092|134913.47596834|134913.47596834
09082|43541|/equities/hyundai-heavy-industries|KRX300/KOSPI/MSCI_EEM||109354.77092376|108883.66780712|108883.66780712|107181.85311902|105185.39235447|104889.50338611|104889.50338611|104889.50338611|104889.50338611|104889.50338611|103387.65896586|-115552.93694669|-115552.93694669|-115552.93694669|-115552.93694669|-115552.93694669|-117053.2632741|-118140.41601386|-118140.41601386|-118140.41601386|-119567.12890429|109803.2960901|109803.2960901|109803.2960901|109803.2960901|109803.2960901|109803.2960901|109803.2960901|||109803.2960901|106531.44010012|104772.65033521||104772.65033521|104772.65033521|104772.65033521|104772.65033521|104772.65033521|104772.65033521|104611.21008197|104611.21008197|104611.21008197|104611.21008197|104611.21008197|104611.21008197|104611.21008197|104611.21008197|103401.34453552|101145.93837281|98623.264858673|97671.314640337|97671.314640337|93934.794044818|93064.560549158|93064.560549158|92071.733943509|91179.704381677|89294.115979641|89013.509709929|89013.509709929|89013.509709929|89013.509709929|89013.509709929|89013.509709929|89013.509709929|89013.509709929|88476.121899922|87962.35766658|-102140.93598549|-102140.93598549|-102140.93598549|-103317.70665054|-104814.1185006|-105406.74973419|-105406.74973419|-105406.74973419|-105406.74973419|-106293.51819036|-106293.51819036|-108642.79798929|-110580.88665476|-110648.88430009|-110648.88430009|-110648.88430009|-112237.71422052|-112237.71422052|-112237.71422052||-112237.71422052|-114664.12691169|-118032.36323521|-119369.29248357||||-122449.21387064|113806.73491558|113806.73491558|113806.73491558|113806.73491558|113806.73491558|113806.73491558|113806.73491558|113806.73491558|113806.73491558|113806.73491558|113806.73491558|113806.73491558|113806.73491558|113806.73491558|113806.73491558|113806.73491558|113806.73491558|113806.73491558|113806.73491558|113485.26101731|112411.40113034|-120986.5418144|-120986.5418144|-121651.71312711|-122335.61470492|-122335.61470492|-122335.61470492|-122335.61470492|-122335.61470492|-125450.68300546|-127067.42556163|-128541.58395736|117131.52389053|117131.52389053|117131.52389053|117131.52389053|117131.52389053|117131.52389053|117131.52389053|117131.52389053|117131.52389053|117131.52389053|117131.52389053|117131.52389053|117131.52389053|117131.52389053|117131.52389053|117131.52389053|117131.52389053|117131.52389053|117131.52389053|117131.52389053|117131.52389053|115951.6932117|114890.77023522|111134.18915025|110392.29310445|110392.29310445|110392.29310445|110392.29310445|110392.29310445|110392.29310445|110392.29310445|110392.29310445|110392.29310445|110392.29310445|110392.29310445|110392.29310445|110392.29310445|110392.29310445|107869.2145605|106543.57173389|102687.30192654|99563.66880727|97565.187563633|96794.652848481|96127.392053868|96108.508708479|96108.508708479|95265.009676087||92927.788528986|90008.653921095|89231.720132594|89231.720132594|89231.720132594||89231.720132594|89231.720132594|89135.244591771|88300.271768635|85205.857520705|82684.286134117|80552.625571456|80552.625571456|80552.625571456|80552.625571456|80552.625571456|80552.625571456|80552.625571456|80552.625571456|80552.625571456|80552.625571456|80552.625571456|80552.625571456|80552.625571456||80552.625571456|80552.625571456|80552.625571456|80552.625571456|80552.625571456|78745.216754884|78745.216754884|78322.463060982|77353.040816027|77353.040816027|75486.712017808|73639.593279422|73639.593279422|73639.593279422|73639.593279422|73639.593279422|73639.593279422|73639.593279422|73632.88142158|-79423.109674301|-79423.109674301|-79423.109674301|-79423.109674301|-79423.109674301|-79423.109674301|-79503.455193668|-79777.81536295|-79777.81536295|-79777.81536295|-79777.81536295|-79777.81536295|-79808.683736611|-81235.412020507|-81235.412020507|-81450.457800563|-82533.842000626|-85237.602222918|-85925.11358102|78690.672486023|78690.672486023|78690.672486023|78690.672486023||78690.672486023|78690.672486023|78690.672486023|78329.544862246
09083|43463|/equities/lg-display|KRX300/KOSPI/MSCI_EEM||-12954.318711211|-12954.318711211|-13096.465234679|-13342.183594088|-13343.585177076|-13343.585177076|-13343.585177076|-13905.650196751|-14037.944663056|-14279.243853178|-14279.243853178|-14279.243853178|-14279.243853178|-14279.243853178|-14279.243853178|-14279.243853178|-14279.243853178|12772.161231033|12772.161231033|12772.161231033|12772.161231033|12772.161231033|12772.161231033|12433.512478925|12155.28460758|12155.28460758|12155.28460758|11829.760675088|||-12851.398460667|-12851.398460667|-12851.398460667|-12851.398460667|-12851.398460667|-12851.398460667|-12851.398460667|-12851.398460667|12098.829060905|12098.829060905|-13040.793717638|-13040.793717638|-13040.793717638|-13040.793717638|-13040.793717638|-13040.793717638|-13248.016935355|-13248.016935355|-13272.241039283|-13281.934488093|-13327.70498677|-13386.894429744|-13551.474604622|-13551.474604622|-13814.971782914|12878.433768294|12878.433768294|12878.433768294|12769.926409215|12764.362676906|12723.736307673|12616.373675193|12487.891723056|12487.891723056|12487.891723056|12487.891723056|12487.891723056|12487.891723056|12455.990803396|11738.87867044|-12735.298473437|-12735.298473437|-12735.298473437|-12735.298473437|-12735.298473437|-12735.298473437|-12735.298473437|-12735.298473437|-12735.298473437|-12735.298473437|-12735.298473437|-12735.298473437|-12735.298473437|-12735.298473437|-12735.298473437|-12735.298473437|-12735.298473437|-12735.298473437|-12735.298473437|-13072.553859374|-13543.948732638|-13744.387480709|-13999.31942301||||-14053.778601005|-14053.778601005|-14053.778601005|-14053.778601005|-14053.778601005|-14053.778601005|-14053.778601005|-14053.778601005|-14053.778601005|-14053.778601005|-14053.778601005|-14053.778601005|-14053.778601005|-14157.531778895|-14188.761367143|-14188.761367143|-14188.761367143|-14188.761367143|-14188.761367143|-14188.761367143|-14188.761367143|-14188.761367143|-14188.761367143|-14188.761367143|-14243.532552028|-14243.532552028|-14262.040537761|-14262.040537761|-14262.040537761|-14413.933930846|-14580.482145384|-14580.821277371|-14580.821277371|-14580.821277371|-14580.821277371|-14580.821277371|-14580.821277371|-14580.821277371|-14580.821277371|-14580.821277371|-14580.821277371|-14580.821277371|-14580.821277371|-14580.821277371|-14580.821277371|-14606.468085968|-14898.853428853|-15087.059365393|-15396.177072658|-15719.641191843|-15873.372827302|-15873.372827302|-15873.372827302|-15873.372827302|-15873.372827302|-15873.372827302|-15873.372827302|-16032.63647478|-16322.373860866|-16718.193178741|-16720.214643045|-16821.675267558|-16821.675267558|-16821.675267558|-16821.675267558|-17154.639186176|15836.327473462|15836.327473462|15836.327473462|15836.327473462|15836.327473462|15836.327473462|15788.697192735|15552.996880817|15378.144297305|15378.144297305|15333.82012013|15333.82012013|15263.799890439|15263.799890439|15263.799890439|15205.333211599|14873.703568443|14804.32815157|14804.32815157|14804.32815157|14804.32815157||14804.32815157|14804.32815157|14804.32815157|14804.32815157|14804.32815157|14789.253501745|-15943.692721686|-15943.692721686|-15943.692721686|-15943.692721686|-15943.692721686|-15943.692721686|-15943.692721686|-15943.692721686|-15943.692721686|-15943.692721686|-16144.658579651|-16318.509532946|-16501.616707341|-16501.616707341|-16926.240785934|15004.306410369|15004.306410369|15004.306410369|15004.306410369|15004.306410369|15004.306410369|15004.306410369|15004.306410369|15004.306410369|15004.306410369|15004.306410369|14655.604293359|14655.604293359|14655.604293359|14655.604293359|14655.604293359|14655.604293359|14655.604293359|14655.604293359|14655.604293359|14195.746041184|14195.746041184|14180.273379093|-15479.138534749|-15479.138534749|-15479.138534749|-15479.138534749|-15479.138534749|-15479.138534749|-15479.138534749|-15479.138534749|-15699.598371943|-15973.998191048|-16112.220212275|-16126.911346972|14883.143698567|14883.143698567|14883.143698567|14883.143698567|14883.143698567|14883.143698567|14883.143698567|14883.143698567|14883.143698567|14883.143698567|14883.143698567
09084|43457|/equities/hanwhachem|KRX300/KOSPI/MSCI_EEM||-35571.860308417|-35571.860308417|-36621.409956695|-36621.409956695|-36621.409956695|-36621.409956695|-36621.409956695|-36621.409956695|-36621.409956695|-36784.899951884|-36960.924328431|-36960.924328431|-36960.924328431|-36960.924328431|-38064.915920479|-38472.128800533|-40149.451922906|35033.313565164|35033.313565164|35033.313565164|35033.313565164|35033.313565164|35033.313565164|35033.313565164|35033.313565164|35033.313565164|35033.313565164|35033.313565164|||35033.313565164|34560.032325328|34560.032325328|34560.032325328|34166.702583698|33349.113981887|33146.237757652|31676.354948768|31676.354948768|31676.354948768|30846.978108507|30846.978108507|30846.978108507|30846.978108507|30846.978108507|30846.978108507|30846.978108507|30846.978108507|30846.978108507|30846.978108507|30846.978108507|30846.978108507|30846.978108507|30846.978108507|30846.978108507|30846.978108507|29926.207541367|29926.207541367|29802.385370167|29802.385370167|29802.385370167|29802.385370167|28064.860440591|28064.860440591|28064.860440591|28064.860440591|28064.860440591|28064.860440591|28064.860440591|-31102.657215887|-31102.657215887|-31102.657215887|-31102.657215887|-31102.657215887|-31350.174684319|-31872.41631591|-32100.513970259|-32100.513970259|-32181.126633621|28643.824919587|28643.824919587|28643.824919587|27943.138799541|27695.154221712|27068.400273719|27068.400273719|-29496.638856353|-29496.638856353|-29496.638856353|-29949.043173725|-30657.270193028|-31491.411325587|-32052.668303194||||-32052.668303194|-32494.631447993|-32936.890676535|-32936.890676535|-33904.878529483|-34633.198366092|-35222.998184547|-35482.370623521|-35482.370623521|-35482.370623521|-36133.18958169|-37008.567384802|-37008.567384802|-37709.519316447|-37735.577018274|-38687.406133015|-38687.406133015|-38687.406133015|-38687.406133015|-38687.406133015|-38687.406133015|-38687.406133015|-38687.406133015|-38687.406133015|-38687.406133015|-38687.406133015|-38687.406133015|-38687.406133015|-38687.406133015|-38702.673481128|-39705.748312365|-40628.609235961|-41347.365852706|-41347.365852706|-41347.365852706|-41347.365852706|-41716.517614118|-42106.812827175|-42106.812827175|-42106.812827175|-42106.812827175|-42106.812827175|-42106.812827175|-42106.812827175|-45160.34758575|41103.577626414|41103.577626414|41103.577626414|41103.577626414|41103.577626414|41103.577626414|41103.577626414|41103.577626414|41103.577626414|41103.577626414|-44178.890220371|-44178.890220371|-44178.890220371|-44178.890220371|-44976.544689301|-45604.494099224|-45898.071466699|-45898.071466699|-45898.071466699|-46086.74607411|-46493.606749011|-46779.007498901|-46937.78610989|-48491.984566545|-48660.538407272|-49367.264896969|45044.593506393|45044.593506393|45044.593506393|45044.593506393|45044.593506393|45044.593506393|45044.593506393|45044.593506393|44905.103895992|-48516.632125875|-48516.632125875|-48516.632125875|-48516.632125875|-48516.632125875|-48552.993313958|-48552.993313958|-48552.993313958|-49633.881459953|-49953.042975268|-49953.042975268|-49953.042975268|-49953.042975268|-49953.042975268|-49953.042975268|-49953.042975268|-49953.042975268|-49953.042975268|-49953.042975268|-49953.042975268|-49953.042975268|-49953.042975268|-50914.250586751|-50914.250586751|-51313.056207501|-52242.284675001|-53685.871861112|-54334.302067903|-56677.420178239|48970.29574099|48970.29574099|48970.29574099|48970.29574099|48098.485241413|48098.485241413|48098.485241413|47370.539157126|47235.177292731|47235.177292731|47235.177292731|47235.177292731|47235.177292731|47235.177292731|47235.177292731|47235.177292731|47235.177292731|47235.177292731|47235.177292731|47235.177292731|||||||||||||||||||||||||-51270.910749715|-51270.910749715
09085|43524|/equities/coway|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||56336.114623821|54817.905137578|53236.267374048|53236.267374048|53236.267374048|53236.267374048|53236.267374048|53236.267374048|53236.267374048|52058.149750987|52058.149750987|52058.149750987|52058.149750987|52058.149750987|52058.149750987|52058.149750987|52058.149750987|52058.149750987|52058.149750987|52058.149750987|52058.149750987|52058.149750987|52058.149750987|52058.149750987|52058.149750987|52058.149750987|52058.149750987|52058.149750987|||52058.149750987|52058.149750987|52058.149750987||51696.501716032|51696.501716032|51696.501716032|50646.113017813|50401.236686459|49932.368063495|49932.368063495|49932.368063495|49932.368063495|48488.390586031|48488.390586031|48488.390586031|48488.390586031|47781.54509559|47460.882135849|47460.882135849|47460.882135849|47460.882135849|47460.882135849|47460.882135849|47460.882135849|47460.882135849|47460.882135849|47460.882135849|47460.882135849|47460.882135849|47460.882135849|47460.882135849|46445.424595388|46272.693994875|45897.437772083|44533.264191204|42548.07132356|41569.337517328|41569.337517328|41569.337517328|41569.337517328|41569.337517328|41569.337517328|41569.337517328|41569.337517328|41569.337517328|41569.337517328|41569.337517328|41569.337517328|41569.337517328|41569.337517328|41335.375019254|40764.305576949|-43406.171960145|-43406.171960145|-43406.171960145|-43406.171960145|-43566.212315442|-43566.212315442|-43566.212315442|-43566.212315442|-43566.212315442|||||-43667.237426471|-43667.237426471|-44013.597140524|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44120.518999685|-44143.685846001|-44143.685846001|-44143.685846001|-44143.685846001|-44143.685846001|-44143.685846001|-45709.650940001|-45953.828728314|-45953.828728314|-45953.828728314|-45953.828728314|-45953.828728314|-45953.828728314|-45953.828728314|-45953.828728314|-45953.828728314|-45953.828728314|-45953.828728314|-46076.476364793|-46241.161790499|-46241.161790499|-46241.161790499|-46241.161790499|-46241.161790499|-46241.161790499|-46241.161790499|-46241.161790499|-46241.161790499|-46241.161790499|-46620.735322777|-47184.150358641|-47974.055954045|-48748.951060051|-49529.390066723|-49749.322296359|-50163.135884843|-50268.229116356|-50268.229116356|-50268.229116356|-50268.229116356|-50268.229116356||-50268.229116356|-50268.229116356|-50698.585743863|-50698.585743863|-50698.585743863||-50698.585743863|-50698.585743863|-50698.585743863|-50698.585743863|-50698.585743863|-50698.585743863|-50698.585743863|-50767.873048737|-51169.858943041|-51680.398825601|-51921.58221816|-51921.58221816|-51921.58221816|-51921.58221816|-51921.58221816||-51921.58221816|-52191.281387228|-52191.281387228|-52191.281387228|-52191.281387228|-52481.979319143|-52758.595625597|-52758.595625597|-52758.595625597|-52758.595625597|-52758.595625597|-52758.595625597|-52758.595625597|-52758.595625597|-52758.595625597|-52758.595625597|-52758.595625597|-52758.595625597|-52758.595625597|-52758.595625597|-52758.595625597|-52758.595625597|-52758.595625597|-52758.595625597|-52758.595625597|-52758.595625597|-52758.595625597|-52758.595625597|-52758.595625597|-52758.595625597|-52758.595625597|-52758.595625597|-52758.595625597|-52758.595625597|-52758.595625597|-52758.595625597|-53220.661806219|-53250.735340243|-53797.821407707|-53797.821407707|-54339.246008564|-55065.828898404|-56484.25433156|-57043.615923956|-57104.017693284|-57147.143612187||-57147.143612187|-57147.143612187|-57735.715124652|-58500.794582947
09086|43381|/equities/korea-zinc-inc|KRX300/KOSPI/MSCI_EEM||-481324.83449164|-481324.83449164|-481324.83449164|-481324.83449164|-481324.83449164|-481324.83449164|-481324.83449164|-481324.83449164|-481324.83449164|-481324.83449164|-481324.83449164|-481485.17670349|-481485.17670349|-481485.17670349|-481485.17670349|-481485.17670349|-485927.97411499|-493058.86012777|-497009.84458641|-498705.38287378|-506005.98097087|-507399.23787172|-507399.23787172|-507399.23787172|-507399.23787172|-507399.23787172|-507721.37541302|-517634.86157002|||-520200.44638274|-520200.44638274|-527806.05153638|-528673.39059598|-529299.17483467|-529299.17483467|-529299.17483467|-529299.17483467|-529299.17483467|-529299.17483467|-529299.17483467|-530443.52759408|-533909.47510453|-537843.86122726|495770.42355657|495770.42355657|495770.42355657|487809.16488466|487809.16488466|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-505834.3371572|-506914.7286107|-506914.7286107|-506914.7286107|-512044.14290077|-513687.93655641|-522153.26284046|-522889.93530927|-522889.93530927|-522889.93530927|-524349.92812142|-526999.91126101|-526999.91126101|-533873.34723581||-533873.34723581|-537164.83026201|-542349.81140224|||||503397.81143322|503397.81143322|503397.81143322|503397.81143322|503397.81143322|503397.81143322|503397.81143322|503397.81143322|497108.67937024|489009.89081199|489009.89081199|489009.89081199|489009.89081199|489009.89081199|489009.89081199|489009.89081199|489009.89081199|479296.14651851|479296.14651851|479296.14651851|477995.7183539|470791.01031346|470791.01031346|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|459670.47863264|450939.42070293|-487319.8465007|-487319.8465007|-487319.8465007|-487319.8465007|-487319.8465007|-487319.8465007|-487319.8465007|-487319.8465007|-487319.8465007|-487319.8465007|-487319.8465007|-487549.82944522|-498583.14382802|-502231.27092002|-514479.18991114|-514859.65694257|-514859.65694257|-514859.65694257|479713.05922188|479713.05922188|479713.05922188|479713.05922188|479713.05922188|479713.05922188|479713.05922188|479713.05922188|479713.05922188|-506079.86073731|-506079.86073731|-506079.86073731|-506079.86073731|-506079.86073731|-506079.86073731|-506079.86073731||-506079.86073731|-506079.86073731|-506079.86073731|-506079.86073731|-506079.86073731||-510144.28970812|-513576.98856458|-515121.80856309|-515121.80856309|-515121.80856309|-515121.80856309|-515121.80856309|-515121.80856309|-520631.86242356|-520631.86242356|-526979.84713729|-534116.49681921|-536379.44091024|-544366.04545582|-545884.00673558||-545884.00673558|-550035.67453441|-550035.67453441|-550035.67453441|-556650.74948267|-557556.38831408|-561062.65368231|-569560.87289239|-569560.87289239|-569560.87289239|-569560.87289239|-569560.87289239|-569560.87289239|-569560.87289239|-569560.87289239|-569560.87289239|-569560.87289239|-569560.87289239|-569560.87289239|-569560.87289239|-569560.87289239|-569560.87289239|-569560.87289239|-569560.87289239|-569560.87289239|-569560.87289239|-571398.31672481|-571398.31672481|-571398.31672481|-575122.39280057|-575122.39280057|-575122.39280057|-575122.39280057|-575122.39280057|-582802.65866731|-584058.50963034|-585148.39144999|-585148.39144999|-585148.39144999|-585148.39144999|-603220.43494443|551324.99503771|551324.99503771|551324.99503771|551324.99503771|551324.99503771|551324.99503771|551324.99503771|551324.99503771|551324.99503771|551324.99503771
09087|43473|/equities/s-oil-corp|KRX300/KOSPI/MSCI_EEM||66166.233750937|66029.148612152|65676.83179128|65340.924212533|65264.705943425|65264.705943425|65264.705943425|65264.705943425|65264.705943425|-68665.61253392|-68665.61253392|-68665.61253392|-68665.61253392|-68665.61253392|-68665.61253392|-68665.61253392|-68856.2361488|-69740.262387555|-70090.447392043|-70090.447392043|-70272.719324493|-71269.688138325|-71343.642802292|-71343.642802292|-71343.642802292|-71343.642802292|-71343.642802292|67812.600514721|||67812.600514721|67812.600514721|67812.600514721||67258.445016357|66926.050018174|66901.16668686|-69322.238840861|-69322.238840861|-69322.238840861|-69322.238840861|-69322.238840861|-69662.879068396|-69662.879068396|-69662.879068396|-69697.643409329|-70975.159343699|-71786.77550576|-71786.77550576|-71786.77550576|-71788.189239843|-71788.189239843|-71788.189239843|-71788.189239843|-71788.189239843|-71788.189239843|-71788.189239843|-71788.189239843|-71788.189239843|-71788.189239843|-71788.189239843|-71788.189239843|-71788.189239843|-71788.189239843|-71788.189239843|-71950.551309956|-71950.551309956|-71950.551309956|-71950.551309956|-71950.551309956|-71950.551309956|-71950.551309956|-73811.723677729|-74318.177379912|-74318.177379912|-74772.945651457|-74772.945651457|-74772.945651457|-75825.495168286|-77467.216853651|-78286.334997934|-78286.334997934|-78286.334997934|-78286.334997934|-78286.334997934|-78286.334997934|-78286.334997934|-78286.334997934||-78286.334997934|-78286.334997934|-81992.254827788|74901.639468055||||74901.639468055|74901.639468055|74901.639468055|74901.639468055|74901.639468055|74901.639468055|74901.639468055|74879.599408951|74649.554898834|73579.080122017|73579.080122017|72742.074224713|72742.074224713|72264.916631979|72264.916631979|72264.916631979|70633.240702199|70220.267446887|-75791.4129755|-75791.4129755|-75791.4129755|-75791.4129755|-75791.4129755|-75791.4129755|-77223.792195|-78442.178859929|-78442.178859929|-78442.178859929|-78442.178859929|-78442.178859929|72976.277566209|72976.277566209|72976.277566209|72976.277566209|72976.277566209|72233.676007665|72233.676007665|71981.862230739|71213.180256377|70092.422507085|69424.913896761|69316.570996402|68792.634077464|68792.634077464|68792.634077464|68792.634077464|68792.634077464|67252.926752738|65964.363058597|65488.181176219|64670.20130691|64422.445896567|63674.939885075|63033.266538972|-67227.195144758|-67227.195144758|-67227.195144758|-67227.195144758|-67227.195144758|-68380.216827509|-69155.79647501|-70150.884972234|-70574.549348436|-70574.549348436|-71055.054831596|-72694.50536844|-73727.228187156|-73778.676774266|-73778.676774266|-74359.640860296|-75021.823178106|-76024.247975674|-76449.562547523|-76449.562547523|-76449.562547523|-76449.562547523|-76449.562547523|-76449.562547523|-76449.562547523|-76449.562547523|-76449.562547523|-76449.562547523|-76449.562547523|-76449.562547523|-76449.562547523|-77055.069497248|72366.758882414||72366.758882414|72366.758882414|72366.758882414|71868.62098046|-75465.599040232|-75465.599040232|-75465.599040232|-75465.599040232|-75465.599040232|-75465.599040232|-75811.776711369|-76485.307457077|-76583.674952308|-76756.207067637|-76756.207067637|-76756.207067637|-76890.230075153|-77828.033416836|-78593.832368292|-78593.832368292|-78593.832368292|-78593.832368292|-80870.924853658|-81939.916504064|-82077.685004516|-82264.094449462|78262.015315072|78262.015315072|78262.015315072|78262.015315072|78262.015315072|78262.015315072|78262.015315072|78262.015315072|78262.015315072|78262.015315072|78262.015315072|78262.015315072|78262.015315072|77830.017016747|-81087.444297538|-81087.444297538|-81087.444297538|-81087.444297538|-81087.444297538|-81291.604775042|-81590.671972269|-82152.362101878|-82152.362101878|-82152.362101878|-82508.180113198|-83442.422347998|-85391.580386664|-85429.53376296|-86088.175843767|-86088.175843767|-86088.175843767|-86088.175843767|-86088.175843767|-86088.175843767|-86088.175843767|-86088.175843767||-86088.175843767|-86325.750937519|-87126.235725332|-87126.235725332
09088|979183|/equities/hlb-inc|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH||60567.397781531|60567.397781531|55117.775038927|55117.775038927|53431.378654221|53431.378654221|53431.378654221|51990.420726913|51039.356363236|46915.951514707|42295.372448158|42295.372448158|42295.372448158|-50199.843852831|-50199.843852831|-50199.843852831|-50199.843852831|-50958.159836479|-52342.39981831|45329.113911526|45329.113911526|45329.113911526|45329.113911526|45329.113911526|45329.113911526|45329.113911526|45329.113911526|45329.113911526|||44753.227051267|44753.227051267|43526.823520082|43526.823520082|43245.152493929|43245.152493929|42577.947215476|40617.163572751|38288.515080835|36826.127867594|33692.919852883|31639.355392092|31513.17265788|30931.3029532|30511.286629904|30511.286629904|30511.286629904|30062.540699893|29797.267444325|29675.880116332|29675.880116332|29675.880116332|29675.880116332|29589.866795924|29158.015930455|29158.015930455|29158.015930455|29158.015930455|29158.015930455|29158.015930455|29158.015930455|29158.015930455|29158.015930455|29158.015930455|29158.015930455|29158.015930455|29158.015930455|29158.015930455|28475.573256061|-31488.210983648|-31488.210983648|-31488.210983648|-31488.210983648|-31488.210983648|-31488.210983648|-31488.210983648|-31488.210983648|-31488.210983648|-31488.210983648|-31488.210983648|-31488.210983648|28611.309009798|28611.309009798|28611.309009798|28611.309009798|28611.309009798|28611.309009798|28611.309009798|28611.309009798|28611.309009798|28611.309009798|28611.309009798|28611.309009798||||28611.309009798|28611.309009798|28611.309009798|28611.309009798|28611.309009798|28611.309009798|28611.309009798|28611.309009798|28132.010010887|27732.788900985|27190.788766648|27190.788766648|-31141.510608164|-31141.510608164|-31141.510608164|-31221.12289796|-31383.793701185|-31383.793701185|-31643.104112428|-32082.825426901|-32082.825426901|-32082.825426901|-32082.825426901|-32082.825426901|-32082.825426901|-32082.825426901|-33044.80602989|-33541.735839371|-33541.735839371|29930.568589151|29930.568589151|29930.568589151|29930.568589151|29930.568589151|29930.568589151|29930.568589151|29930.568589151|29930.568589151|29930.568589151|29930.568589151|29930.568589151|29930.568589151|29930.568589151|29930.568589151|29930.568589151|29930.568589151|29930.568589151|29930.568589151|29930.568589151|29930.568589151|-33885.280393293|-33885.280393293|-33885.280393293|-33885.280393293|-33885.280393293|-33885.280393293|-33885.280393293|-33885.280393293|-34305.867103659|-34508.537053792|-34508.537053792|-34508.537053792|-34508.537053792|-34508.537053792|-34508.537053792|-34508.537053792|-34508.537053792|-34508.537053792|-34508.537053792|-34967.818948658|-35636.465498509|-36287.739442787|-37022.488269764|-37493.812678721|-37493.812678721|-38448.680754134|34313.05468691|34313.05468691|34313.05468691|34313.05468691|34313.05468691|34313.05468691|33967.282985455|32893.343329798|32893.343329798|32893.343329798|32893.343329798||32893.343329798|32893.343329798|32893.343329798|32893.343329798|32893.343329798|32893.343329798|32893.343329798|32893.343329798|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|32729.142733058|30926.825258954|-35973.525242567|-35973.525242567|-35973.525242567|-35973.525242567|-35973.525242567|-35973.525242567|-35973.525242567|-35973.525242567|-35973.525242567|-35973.525242567|-36380.586719218|-36380.586719218|-36900.651910243|-37511.835455825|-38088.150506472|32567.763288413|32567.763288413
09089|979031|/equities/posco-chemtech-co-ltd|KRX300/KOSPI/MSCI_EEM||-293305.31128421|-293305.31128421|-293305.31128421|-293305.31128421|-293305.31128421|-293305.31128421|-293305.31128421|-293305.31128421|-293305.31128421|-293305.31128421|-293305.31128421|-302978.12364912|-307114.58183236|-312821.75759151|-323440.84176834|-329128.71307593|-334504.12563993|-343615.69515547|-347656.32795053|-354507.03105614|-365174.47895127|-365304.97661252|326318.96542545|326318.96542545|326318.96542545|326318.96542545|326318.96542545|326318.96542545|||326318.96542545|326318.96542545|326318.96542545|326318.96542545|326318.96542545|326318.96542545|322132.18380606|320419.36272353|320419.36272353|310382.62524836|291977.88099912|291977.88099912|291977.88099912|290892.08999903|282741.21111003|278404.14740136|278404.14740136|278404.14740136|278404.14740136|273974.25605106|273974.25605106|269566.63571977|269566.63571977|269566.63571977|269566.63571977|269566.63571977|269566.63571977|269566.63571977|269566.63571977|269566.63571977|269566.63571977|269566.63571977|269566.63571977|269566.63571977|269566.63571977|269566.63571977|269566.63571977|269566.63571977|269566.63571977|-292441.85772322|-292441.85772322|-292441.85772322|-298324.28635913|-306415.87373237|-309184.30414708|-315538.11571897|-345597.90635441|-352858.78483824|-353204.20537582|-355671.33930647|-369884.82145163|-373947.3076276|-373947.3076276|-373947.3076276|-373947.3076276|-373947.3076276|-373947.3076276|-373947.3076276|-377941.45291956|-382934.9476884|-391816.60854267|-397324.00949185|-409915.56610206||||-413517.29566895|-429158.10629884|-437786.78477648|-445901.98308498|-454110.51427468|-454110.51427468|-454110.51427468|-454110.51427468|-454110.51427468|-454110.51427468|-454110.51427468|-468845.01586075|-476827.79540083|-480114.21711204|-493404.68568004|-493874.27315176|-493874.27315176|-493874.27315176|-493874.27315176|-493874.27315176|-493874.27315176|-493874.27315176|-493874.27315176|-493874.27315176|-493874.27315176|-493874.27315176|-493874.27315176|-493874.27315176|-493874.27315176|-493874.27315176|-501388.08127974|-516708.97919971|-523648.86577745|-543776.51753051|-548057.24170056|-549036.71814884|-549036.71814884|-569263.02016538|-599736.68907264|-604901.87674738|-623085.4186082|-625096.59617037|-625096.59617037|-625096.59617037|-660607.32907819|493015.64311334|493015.64311334|450239.60345927|412371.88403192|412371.88403192|412371.88403192|378246.53781325|364449.3651473|364449.3651473|364449.3651473|364449.3651473|364449.3651473|364449.3651473|338857.24092259|-388986.29641428|-388986.29641428|-388986.29641428|-388986.29641428|-388986.29641428|-392901.44046031|-399807.15606701|355746.0785743|355746.0785743|355746.0785743|355746.0785743|355746.0785743|355746.0785743|355746.0785743|355746.0785743|355746.0785743|355746.0785743|355746.0785743|355746.0785743|352745.64286033|349745.1587337|344466.84303744|344230.6704166|344230.6704166|329589.63379622|316266.25977358|306879.1775262|-346701.59967711|-346701.59967711|-346701.59967711|-346701.59967711|-346701.59967711|-346701.59967711|-346701.59967711|-346701.59967711|-346701.59967711|-346701.59967711|-346701.59967711|-346701.59967711|-352807.33297457|-359758.14774952|-366009.05305502|-373760.05895003|-390344.50994447|-394771.67771608|-398587.90994678|-398587.90994678|-398587.90994678|-398587.90994678|-406086.92586022|-406086.92586022|-416346.58428914|342977.99986414|342977.99986414|342977.99986414|342977.99986414|334003.33318238|329920.37020265|306244.85578072|274966.50642302|269082.10669508|269082.10669508|266841.22966121|264601.36629023|252362.62921136|249347.36579041|246990.57504988|246990.57504988|241656.19449987|230495.35470519|230495.35470519|230495.35470519|230495.35470519|230495.35470519|225852.39887963|225852.39887963|225852.39887963|225852.39887963|225852.39887963|225852.39887963|225852.39887963|225852.39887963|225852.39887963|225852.39887963|225852.39887963|225852.39887963|225852.39887963|215891.5543107|208046.17145633|205507.47396443|205507.47396443|205507.47396443|205507.47396443|205507.47396443|205507.47396443|205507.47396443
09090|43492|/equities/lg-uplus|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||9941.7118365582|9941.7118365582|9941.7118365582|9941.7118365582|9941.7118365582|9845.2353739536|9789.7059710595|9784.1177456217|9732.9086062463|9636.0095624959|-10058.98551098|-10058.98551098|-10058.98551098|-10061.650567755|-10083.500630839|-10110.000700932|-10185.000778814|-10232.223087571|-10292.868009346|-10292.868009346|-10363.742232607|-10380.269147341|-10381.967280303|-10381.967280303|-10381.967280303|-10441.630311448|-10479.033679387|-10512.140344922|||-10512.140344922|-10519.044827691|10245.50574701|10190.561941122|10154.752181215|10154.752181215|10154.752181215|10154.752181215|10154.752181215|10154.752181215|10154.752181215|10154.752181215|10154.752181215|10154.752181215|10154.752181215|10154.752181215|10154.752181215|10154.752181215|10154.752181215|10154.752181215|10154.752181215|10154.752181215|10154.752181215|10084.169090239|10056.030060186|10056.030060186|10056.030060186|10056.030060186|10056.030060186|-10451.834805333|-10451.834805333|-10451.834805333|-10451.834805333|-10451.834805333|-10451.834805333|-10451.834805333|-10451.834805333|-10451.834805333|-10451.834805333|-10451.834805333|-10451.834805333|-10451.834805333|-10451.834805333|-10451.834805333|-10472.736328811|-10472.736328811|-10472.736328811|-10472.736328811|-10552.48480979|-10562.205344211|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409||10173.000230409|10173.000230409|10173.000230409|||||10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10173.000230409|10088.889144899|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10509.253041326|-10716.947823696|-10791.455033143|-10791.455033143|-10791.455033143|-10791.455033143|-10791.455033143|-10791.455033143|-10791.455033143|-10791.455033143|-10791.455033143|-10791.455033143|-10791.455033143|-10816.616703492|-11081.240781657|-11232.489757397|-11262.637435745|-11262.637435745|-11262.637435745|-11262.637435745|-11262.637435745|-11262.637435745|-11262.637435745|-11262.637435745|-11262.637435745|-11262.637435745|-11262.637435745|-11262.637435745|-11308.486039717|-11437.762266352|10880.435848625|10880.435848625|10880.435848625|10864.130321004|10864.130321004|10864.130321004||10864.130321004|10864.130321004|10864.130321004|10864.130321004|10864.130321004||10864.130321004|10864.130321004|10864.130321004|10864.130321004|10864.130321004|10864.130321004|10864.130321004|10864.130321004|10864.130321004|10864.130321004|10864.130321004|10864.130321004|10852.184673225|10852.184673225|10852.184673225|10852.184673225|10852.184673225|10852.184673225|10852.184673225||10852.184673225|10852.184673225|10852.184673225|10852.184673225|10852.184673225|10852.184673225|10852.184673225|10852.184673225|10852.184673225|10852.184673225|10852.184673225|10807.98297025|-11301.073728008|-11301.073728008|-11301.073728008|-11301.073728008|-11301.073728008|-11301.073728008|-11301.073728008|-11301.073728008|-11310.296196755|-11310.296196755|-11310.296196755|-11310.296196755|-11310.296196755|-11310.296196755|-11310.296196755|-11310.296196755|-11310.296196755|-11310.296196755|-11310.296196755|-11310.296196755|-11350.982958956|-11350.982958956|-11357.203287729|-11368.129304935|-11368.129304935|-11368.129304935|-11368.129304935|-11368.129304935|-11368.129304935|-11368.129304935|-11368.129304935|-11368.129304935|-11368.129304935|-11427.365894372|-11442.923037548
09091|43346|/equities/halla-visteon-climate-control|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-6555.7692324686|-6555.7692324686|-6555.7692324686|-6555.7692324686|-6555.7692324686|-6555.7692324686|-6555.7692324686|-6555.7692324686|-6555.7692324686|-6555.7692324686|-6555.7692324686|-6555.7692324686|-6555.7692324686|-6555.7692324686|-6693.6324805206|-6769.5916450229|-6969.5462722477|-7120.0514136086|-7241.1682373428|-7280.7424859365|-7348.6027621516|-7363.2489787493|-7363.2489787493|-7363.2489787493|-7363.2489787493|-7363.2489787493|-7363.2489787493|-7363.2489787493|||-7363.2489787493|-7363.2489787493|-7363.2489787493||-7363.2489787493|-7363.2489787493|-7363.2489787493|-7363.2489787493|-7363.2489787493|-7363.2489787493|-7363.2489787493|-7363.2489787493|-7363.2489787493|-7363.2489787493|-7363.2489787493|-7363.2489787493|-7480.8321986104|-7526.4802206782|-7540.0773987152|-7540.0773987152|-7540.0773987152|-7540.0773987152|-7540.0773987152|-7540.0773987152|-7540.0773987152|-7540.0773987152|-7540.0773987152|-7540.0773987152|-7540.0773987152|-7540.0773987152|-7540.0773987152|-7540.0773987152|-7540.0773987152|-7678.4193319057|-7679.4437119978|-7679.4437119978|-7679.4437119978|-7679.4437119978|-7679.4437119978|-7679.4437119978|-7679.4437119978|-7679.4437119978|-7794.3819022198|-7870.9798913553|-7922.9998658708|-7922.9998658708|-8059.5677356429|-8059.5677356429|-8068.4085951588|-8132.1206612876|-8367.3562903195|-8519.8403225773|-8645.9336917525|-8869.3707686139|-9605.4119651266|8896.5173523448|8896.5173523448|8896.5173523448|8896.5173523448|8705.7679575894|8705.7679575894|8705.7679575894|8705.7679575894||||8705.7679575894|8705.7679575894|8705.7679575894|8705.7679575894|8705.7679575894|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8690.693663557|8051.3262928411|-9075.8595821631|-9075.8595821631|-9075.8595821631|-9075.8595821631|-9075.8595821631|-9075.8595821631|-9075.8595821631|-9075.8595821631|-9075.8595821631|-9075.8595821631|-9075.8595821631|-9329.2884246257|-9546.4315829175|-9647.7017587972|-9704.4494296844|-9704.4494296844|-9704.4494296844|-9704.4494296844|-9704.4494296844|-9704.4494296844|-9704.4494296844|-9704.4494296844|-9704.4494296844|-9704.4494296844|-9760.2462094869|-9760.2462094869|-9791.9402327632|-9805.9948323227|-9805.9948323227|-9805.9948323227|9070.4666274509|9070.4666274509|9070.4666274509|9070.4666274509|9070.4666274509|9070.4666274509|9070.4666274509|9070.4666274509|9070.4666274509|9070.4666274509|9070.4666274509|9070.4666274509|9070.4666274509|9070.4666274509|9070.4666274509|9070.4666274509||9070.4666274509|9070.4666274509|9070.4666274509|9070.4666274509|9070.4666274509||9070.4666274509|9070.4666274509|9070.4666274509|9070.4666274509|9070.4666274509|9070.4666274509|9070.4666274509|9070.4666274509|9070.4666274509|9070.4666274509|9070.4666274509|9070.4666274509|9070.4666274509|8789.4073638344|8671.0081820382||8564.0145691659|8564.0145691659|8564.0145691659||8564.0145691659|8564.0145691659|8564.0145691659|8564.0145691659|8564.0145691659|8549.9055952854|8549.9055952854|8549.9055952854|8549.9055952854|8549.9055952854|8549.9055952854|8549.9055952854|8549.9055952854|-8927.6192108567|-8927.6192108567|-8927.6192108567|-9061.4001809975|-9061.4001809975|-9061.4001809975|-9061.4001809975|-9061.4001809975|-9061.4001809975|-9061.4001809975|-9061.4001809975|-9061.4001809975|-9163.7779788861|-9203.4793399194|-9203.4793399194|-9203.4793399194|-9203.4793399194|-9203.4793399194|-9203.4793399194|-9443.3103776882|-9516.4559752091|8660.8221093036|8660.8221093036|8660.8221093036|8660.8221093036|8660.8221093036|8660.8221093036|8660.8221093036|8660.8221093036|8660.8221093036|8660.8221093036|8660.8221093036|8660.8221093036|8660.8221093036
09092|979607|/equities/lf-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-168558.3575891|-168558.3575891|-168558.3575891|-177287.06398789|-184168.5377063|-184168.5377063|-184168.5377063|-187648.37522922|-194775.97247691|-198267.74719657|-207608.60799619|174216.135061|174216.135061|174216.135061|174216.135061|174216.135061|174216.135061|174216.135061|174216.135061|174216.135061|174216.135061|174216.135061|174216.135061|174216.135061|174216.135061|173069.86976817|173069.86976817|173069.86976817|||166899.85529797|164943.56771151|164943.56771151|164943.56771151|164943.56771151|164943.56771151|162192.85301279|158692.32042465|158692.32042465|158692.32042465|158692.32042465|158692.32042465|158692.32042465|158692.32042465|158692.32042465|158692.32042465|158692.32042465|156658.13380517|155164.59311686|145344.55940353|145344.55940353|133182.8437817|-165034.76076334|-165034.76076334|-168305.28973704|-169850.32193005|-172661.46881116|-176262.74312351|-178086.38124835|-179607.09027594|-180258.56004931|-180258.56004931|-180258.56004931|-180520.62227701|141600.1367051|141600.1367051|141600.1367051|141600.1367051|141600.1367051|-158728.4132989|-158728.4132989|-158728.4132989|-164226.01477656|-168807.0161544|-168807.0161544|-168807.0161544|-171936.39102942|-171936.39102942|-171936.39102942|-171936.39102942|-177731.89092261|-177731.89092261|-177731.89092261|-177731.89092261|-177731.89092261|-177731.89092261|-177731.89092261|-179479.87880289|-180755.42089211|-185172.68988012|-189244.67886434|-189244.67886434|-195448.36896832||||-195448.36896832|-197714.85440925|-202860.94934361|-205334.38815957|-208460.43128841|-212872.70143156|-216403.00159062|-219064.44621181|-219344.99532322|-219344.99532322|-221244.43924802|-224649.37694224|-227621.52993582|-229929.47770647|-236432.75300719|-241704.05945495|-241704.05945495|-241704.05945495|-241704.05945495|-241704.05945495|-241704.05945495|-241704.05945495|-241704.05945495|-241704.05945495|-241704.05945495|-244832.28828328|-253715.78800405|-253715.78800405|-256599.50343491|-256599.50343491|-256599.50343491|-258332.78159435|-264675.31288261|-271160.66587808|-271160.66587808|-271160.66587808|-271160.66587808|-281956.29542009|233749.92276145|233749.92276145|233749.92276145|233749.92276145|233749.92276145|233749.92276145|233749.92276145|233749.92276145|233749.92276145|233749.92276145|231993.73180426|231993.73180426|220482.90664732|-254109.07845781|-254109.07845781|-255232.30939756|-259424.78821951|-265944.20913279|-267625.56683061|-267625.56683061|-269889.51870068|-274306.50595383|-274306.50595383|-274306.50595383|-274306.50595383|-274306.50595383|-275118.3399487|-281226.34561567|-281226.34561567|-284741.21483632|-284741.21483632|-284741.21483632|-290212.46092924|251284.78292183|251284.78292183|251284.78292183|251284.78292183|251284.78292183|251284.78292183|248899.75880203|-279654.5142691|-279654.5142691|-279654.5142691|-279654.5142691|-279654.5142691|-279654.5142691|-279654.5142691|-279654.5142691|-279654.5142691||-279654.5142691|-279654.5142691|-279654.5142691|-279654.5142691|-279654.5142691|-279654.5142691|-279654.5142691|-279654.5142691|-279654.5142691|-279654.5142691|-280181.49909766|-280181.49909766|-284007.22121962|-285785.80135514|-297180.00167301|-297180.00167301|-302922.22408112|-307024.69342346|-317082.99269274|-319092.21410304|-327780.51123832|-327780.51123832|-330283.90137592|-341121.0015288|277360.00577166|277360.00577166|277360.00577166|277360.00577166|277360.00577166|277360.00577166|277360.00577166|277360.00577166|277360.00577166|277360.00577166|277360.00577166|277360.00577166|277360.00577166|277360.00577166|277360.00577166|277360.00577166|244617.29107612|244617.29107612|240163.29365724|240163.29365724|240163.29365724|215706.69661925|215706.69661925|215706.69661925|215706.69661925|215706.69661925|215706.69661925|215706.69661925|215706.69661925|215706.69661925|215706.69661925|215706.69661925|215706.69661925|215706.69661925|215706.69661925|215706.69661925|215706.69661925|215706.69661925|215706.69661925|214962.00773692|214962.00773692|214962.00773692|214962.00773692
09093|43371|/equities/hyundai-engineering---construction|KRX300/KOSPI/MSCI_EEM||31760.425287873|31760.425287873|31760.425287873|31760.425287873|31760.425287873|31760.425287873|31303.302824534|31303.302824534|30953.558564389|-34079.080806561|-34079.080806561|-34079.080806561|-34079.080806561|-34762.867562845|-34896.441435611|-34896.441435611|-35198.823817346|-35474.939691949|-35474.939691949|-35474.939691949|-35474.939691949|-35474.939691949|-35474.939691949|-35474.939691949|-35816.599657721|-36098.99961969|-36173.14762646|-36173.14762646|||-36173.14762646|-36534.052918289|-36578.151750974||-36578.151750974|-36600.724167749|-36806.360186388|-36937.62242932|-37547.3582548|-37551.946487593|-37551.946487593|-37551.946487593|-37551.946487593|-37551.946487593|-37551.946487593|-37551.946487593|-37551.946487593|-37551.946487593|35403.900617605|35403.900617605|35403.900617605|35403.900617605|35403.900617605|35403.900617605|35403.900617605|35403.900617605|35403.900617605|35403.900617605|34759.889575117|34316.543972352|-36556.83822445|-36556.83822445|-36556.83822445|-36556.83822445|-36556.83822445|-36556.83822445|-36556.83822445|-36556.83822445|-36556.83822445|-36556.83822445|-36556.83822445|-36556.83822445|-36718.709138278|-36726.343486976|-37204.270541084|-37532.522823427|-37899.948589681|-37899.948589681|-37899.948589681|35114.665840836|35114.665840836|35114.665840836|35114.665840836|35114.665840836|35114.665840836|35114.665840836|35114.665840836|35114.665840836|35114.665840836|35114.665840836|35114.665840836|35114.665840836|35114.665840836||||35114.665840836|35114.665840836|35114.665840836|35114.665840836|35114.665840836|35114.665840836|35023.661531896|35023.661531896|34356.846146551|33718.291642359|33718.291642359|33718.291642359|33718.291642359|33474.446185579|33474.446185579|33474.446185579|33474.446185579|33419.385289478|33419.385289478|33419.385289478|33419.385289478|33419.385289478|33419.385289478|-35817.708424246|-36356.493037375|-36356.493037375|-36356.493037375|-36957.398811574|-36957.398811574|-37155.443123971|-37656.047915523|-38140.05323947|-38310.616886862|-38310.616886862|-38310.616886862|-38310.616886862|-38967.352096513|35605.3878095|35605.3878095|35605.3878095|35605.3878095|35605.3878095|35605.3878095|35605.3878095|35605.3878095|35605.3878095|35605.3878095|35605.3878095|35605.3878095|35605.3878095|35605.3878095|35605.3878095|35605.3878095|-38822.851483983|-38822.851483983|-38822.851483983|-38822.851483983|-38822.851483983|-38822.851483983|-40025.390537759|-41375.433930844|-41853.578780307|-41853.578780307|-41853.578780307|-42490.087533674|38184.756469582|38184.756469582|38184.756469582|37786.141474147|37786.141474147|37786.141474147|37786.141474147|37786.141474147|37786.141474147|37786.141474147|37786.141474147|37786.141474147|37786.141474147|37786.141474147|37786.141474147|37786.141474147|37786.141474147|37786.141474147|37786.141474147|37786.141474147|37786.141474147|37786.141474147|37786.141474147|37786.141474147|37786.141474147|37786.141474147|37786.141474147|37786.141474147|37786.141474147|37786.141474147|37786.141474147|37786.141474147|37786.141474147|37786.141474147|37786.141474147|37786.141474147|37786.141474147|37786.141474147||37786.141474147|37786.141474147|37786.141474147|37786.141474147|37707.725319899|37707.725319899|37707.725319899|37707.725319899|37707.725319899|36871.639670644|36871.639670644|36871.639670644|36506.036630424|36506.036630424|36378.92958936|36129.3662104|35982.629122667|35480.699025185|35377.383967357|35377.383967357|35377.383967357|35377.383967357|35377.383967357|35377.383967357|35377.383967357|35377.383967357|35377.383967357|35377.383967357|35377.383967357|35377.383967357|35377.383967357|35377.383967357|35377.383967357|35377.383967357|35377.383967357|35377.383967357|35377.383967357|35377.383967357|35377.383967357|35377.383967357|35377.383967357|35377.383967357|35377.383967357|35377.383967357|35377.383967357|35377.383967357|35377.383967357|35377.383967357|35377.383967357|35377.383967357|35377.383967357
09094|43374|/equities/lotte-chemical-corp|KRX300/KOSPI/MSCI_EEM||120357.14002225|120357.14002225|120357.14002225|120357.14002225|120357.14002225|120357.14002225|120357.14002225|120357.14002225|120357.14002225|120357.14002225|116280.15558028|-131320.43130277|-131320.43130277|-131320.43130277|-134600.4792253|-135833.86580589|-139909.85089543|-142794.2787727|-145904.75419189|-148527.50465765|-151630.56073072|-152082.17374163|-152082.17374163|-152330.19304626|-152416.88116251|-154968.75684724|-157709.72983026|-162177.47758918|||148393.16625771|148393.16625771|148393.16625771||148393.16625771|148393.16625771|148393.16625771|148393.16625771|148393.16625771|148393.16625771|147497.96250857|146756.94255537|146756.94255537|146756.94255537|146756.94255537|146756.94255537|146756.94255537|145062.80895785|-160149.07370548|-160149.07370548|-160149.07370548|-160149.07370548|-160149.07370548|-160149.07370548|-160149.07370548|-160149.07370548|-160149.07370548|-160149.07370548|-160149.07370548|-160149.07370548|-160149.07370548|-160149.07370548|-160149.07370548|-160149.07370548|-160149.07370548|144259.74097089|143027.48996765|141563.87774184|138770.97526871|135867.75029856|131480.83366507|130917.69588281|130917.69588281|126882.54049642|-140072.23766227|-140072.23766227|-140072.23766227|-140072.23766227|-140683.08298303|-140683.08298303|-140683.08298303|-140683.08298303|-140683.08298303|-140683.08298303|-140683.08298303|-140683.08298303|-140683.08298303|-140683.08298303|-140683.08298303|-141381.20331448|-142301.33701609|-144662.59668454|133857.64802494||||133857.64802494|133857.64802494|133857.64802494|133857.64802494|133857.64802494|133857.64802494|133857.64802494|133464.05336105|132365.61484561|129795.12760623|129061.25289581|127934.72543979|127821.91715532|127381.77936258|127381.77936258|127381.77936258|126896.42151398|124522.74260985|-139631.05676857|-139631.05676857|-139631.05676857|-139631.05676857|-139631.05676857|-139631.05676857|-139631.05676857|-139945.61863175|-142441.04064712|-142441.04064712|-142441.04064712|-143806.71183013|-147013.01314459|-149203.34793843|-152381.49770937|-155912.77523263|-156308.63914737|-162481.82127485|144416.05506043|144416.05506043|144416.05506043|144416.05506043|143762.28340047|141113.64822275|-155920.7998434|-155920.7998434|-155920.7998434|-155920.7998434|-158757.77758444|-158757.77758444|-159564.19731604|-160161.97199512|-160161.97199512|-162563.3022168|-162925.891352|-164084.21310288|-164084.21310288|-164084.21310288|-164726.90344764|-165535.44827515|-167278.27586128|-168053.63984587|-169189.55928345|-169189.55928345|-169189.55928345|-169189.55928345|-170649.51031494|-176132.78923882|-179753.09915425|-183486.77683805|-190146.41870895|171987.35430871|171987.35430871|171987.35430871|165766.11761488|165766.11761488|165766.11761488|165766.11761488|165766.11761488|165766.11761488|165766.11761488|165766.11761488|-177385.84689316||-177385.84689316|-177385.84689316|-177728.71877018|-179004.13196687|-179498.11681998|-179498.11681998|-179498.11681998|-179498.11681998|-179498.11681998|-179498.11681998|-179498.11681998|-179498.11681998|-179498.11681998|-179498.11681998|-179498.11681998|-179498.11681998|-179498.11681998|-179498.11681998|-179498.11681998|-179498.11681998|-179498.11681998||-179498.11681998|-179498.11681998|-179498.11681998||-179498.11681998|-179498.11681998|-180631.24091109|-182940.26767899|173031.04684213|173031.04684213|173031.04684213|173031.04684213|173031.04684213|173031.04684213|173031.04684213|173031.04684213|173031.04684213|173031.04684213|173031.04684213|173031.04684213|173031.04684213|173031.04684213|173031.04684213|173031.04684213|173031.04684213|171736.60997618|171736.60997618|171736.60997618|171736.60997618|171736.60997618|171736.60997618|171736.60997618|171736.60997618|171736.60997618|171736.60997618|171736.60997618|171736.60997618|171736.60997618|171736.60997618|171736.60997618|171736.60997618|171736.60997618|171736.60997618|171736.60997618|171736.60997618|171736.60997618|171736.60997618|171736.60997618|171736.60997618|171736.60997618|171736.60997618
09095|43366|/equities/samsung-heavy-industries|KRX300/KOSPI/MSCI_EEM||-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7679.9055982828|-7755.3849084813|-7755.3849084813|-7755.3849084813|-7838.7610094236|-7885.2900104707|-8040.3222338563|-8072.1879430325|-8072.1879430325|7475.9307572953|7475.9307572953|7475.9307572953|||7475.9307572953|7475.9307572953|7475.9307572953|7475.9307572953|7475.9307572953|7475.9307572953|7475.9307572953|7475.9307572953|7475.9307572953|7475.9307572953|7475.9307572953|7475.9307572953|7475.9307572953|7475.9307572953|7475.9307572953|7475.9307572953|7475.9307572953|7475.9307572953|7475.9307572953|7330.7417795546|7330.7417795546|7330.7417795546|7247.4908661718|7209.7131223207|7209.7131223207|7209.7131223207|7090.7923581341|-7817.2591006771|-7817.2591006771|-7817.2591006771|-7817.2591006771|-7817.2591006771|-7817.2591006771|-7817.2591006771|-7817.2591006771|-7817.2591006771|-7817.2591006771|-7817.2591006771|-7817.2591006771|-7817.2591006771|-7817.2591006771|-7817.2591006771|-7853.9119195715|-7853.9119195715|-7853.9119195715|-7853.9119195715|-7853.9119195715|-7853.9119195715|-7853.9119195715|-7853.9119195715|-7853.9119195715|-7853.9119195715|-7853.9119195715|-7853.9119195715|-7853.9119195715|-7853.9119195715|-7853.9119195715|-7853.9119195715|-7853.9119195715|-7932.679910635|-8136.3110118167|-8287.5677909074|-8483.9642121194||||-8495.5157912437|-8666.684212493|-8699.7335956704|-8699.7335956704|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8188.8961420497|8027.1248963662|8027.1248963662|8027.1248963662|8027.1248963662|8027.1248963662|8027.1248963662|7892.916551518|7796.0183905756|7602.1874405166|7602.1874405166|7602.1874405166|7602.1874405166|7602.1874405166|7602.1874405166|7525.1553734439|7525.1553734439|7525.1553734439|7525.1553734439|7333.5059704932|7315.5621894369|7130.0690993744|6693.410110416|6604.3445671288|6453.7161856987|6443.0179841097|6388.908871233|6349.2433483529|6349.2433483529|6349.2433483529|6349.2433483529|6349.2433483529|6349.2433483529|6349.2433483529|6349.2433483529|6349.2433483529|6349.2433483529|6333.3868498184|6333.3868498184|6328.7631664649|6203.070184961|6087.8557610678|6073.7286234086|6070.3479059103|6070.3479059103|6070.3479059103|5997.6087843448||5847.898649272|5719.6199501173|5719.6199501173|5719.6199501173|5719.6199501173|5656.6803156616|5656.6803156616|5656.6803156616|5634.6447951796|5511.271994644|5384.7466607156|5323.3804484886|5323.3804484886|5323.3804484886|5323.3804484886|5323.3804484886|5323.3804484886|5323.3804484886|5323.3804484886|5323.3804484886|5323.3804484886|5323.3804484886|5323.3804484886|5323.3804484886|5323.3804484886|5323.3804484886|5323.3804484886|5323.3804484886|5323.3804484886|5323.3804484886|5323.3804484886|5323.3804484886|5323.3804484886|5307.0893872096|5234.1227002588|5234.1227002588|5177.3585558431|5015.3983953812|4970.4426615347|4933.1641713402|4933.1641713402|4933.1641713402|4933.1641713402|4933.1641713402|4900.1824126002|-5254.5875363395|-5254.5875363395|-5254.5875363395|-5254.5875363395|-5254.5875363395|-5254.5875363395|-5267.3194848216|-5311.4660942463|-5321.0793480775|-5321.0793480775|-5321.0793480775|-5321.0793480775|-5321.0793480775|-5383.9868494784|-5383.9868494784|-5428.3187216426|-5489.2430240474|-5616.9366933859|-5628.2629926511|-5800.8477696123|5374.7129290932|5374.7129290932|5374.7129290932|5374.7129290932|5374.7129290932|5374.7129290932|5374.7129290932|5374.7129290932
09096|43400|/equities/hyundai-steel|KRX300/KOSPI/MSCI_EEM||32967.52366946|32058.359632733|31770.338403266|31770.338403266|31770.338403266|31770.338403266|31770.338403266|31770.338403266|31770.338403266|31339.1134997|31339.1134997|-33748.770359445|-33748.770359445|-33748.770359445|-33748.770359445|-33748.770359445|-34368.078177161|-34753.420196845|-34942.689107606|-34975.210119562|-35466.900132847|-35727.111258719|-35874.568065243|-36102.29785027|-36410.8865003|-36784.318333667|33873.681069547|33873.681069547|||33787.423410608|33287.559766183|33287.559766183||33114.326417616|33114.326417616|33114.326417616|33114.326417616|33114.326417616|33114.326417616|33114.326417616|33114.326417616|33114.326417616|33114.326417616|33114.326417616|33114.326417616|33114.326417616|33114.326417616|33114.326417616|33114.326417616|33114.326417616|33114.326417616|33114.326417616|33114.326417616|33038.140464017|32870.15607113|32605.728967923|32384.143297692|31957.38144188|31860.979379867|31437.199310963|-34762.859738869|-34762.859738869|-34762.859738869|-34762.859738869|-34762.859738869|-34762.859738869|-34762.859738869|-34762.859738869|-34762.859738869|-34762.859738869|-34762.859738869|-34762.859738869|-34762.859738869|-34762.859738869|-34762.859738869|-34762.859738869|-34762.859738869|-34805.95526541|-35328.839183789|-35726.487981987|-36621.097757764|-37001.219730849|-37112.46636761|-37786.073741788|-38631.748601987|-38911.314954715|-38911.314954715|-38911.314954715|-39301.461060794|-40171.067845327|-40915.075383697|||||36807.351881588|36807.351881588|36807.351881588|36807.351881588|36807.351881588|36807.351881588|36065.762391931|36065.762391931|36065.762391931|36065.762391931|36065.762391931|36065.762391931|36065.762391931|36065.762391931|36065.762391931|36065.762391931|35775.847102146|35353.719002384|33876.354447094|33823.727163438|33481.919070486|33296.129564275|33296.129564275|33296.129564275|33296.129564275|33296.129564275|33296.129564275|33296.129564275|33296.129564275|33296.129564275|33296.129564275|33296.129564275|33296.129564275|33296.129564275|33296.129564275|33296.129564275|33296.129564275|33296.129564275|33296.129564275|33296.129564275|33131.796384466|33131.796384466|33131.796384466|32486.211573932|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35004.326782373|-35474.251980415|-36221.391089349||-36382.101210388|-36909.176476762|-36909.176476762|-36909.176476762|-36909.176476762|-36909.176476762|-36909.176476762|-36909.176476762|34283.819471933|34283.819471933|34283.819471933|34283.819471933|34283.819471933|34283.819471933|34283.819471933||34283.819471933|34283.819471933|34283.819471933|34283.819471933|34283.819471933|34283.819471933|34283.819471933|34283.819471933|34283.819471933|34283.819471933|34283.819471933|34283.819471933|34190.354968815|33903.172187572|33306.237568686|33306.237568686|33306.237568686|-36140.471831417|-36140.471831417|-36140.471831417|-36140.471831417|-36140.471831417|-36140.471831417|-36140.471831417|-36140.471831417|-36140.471831417|-36140.471831417|-36140.471831417|-36140.471831417|-36140.471831417|-36140.471831417|-36140.471831417|-36140.471831417|-36140.471831417|-36140.471831417|-36140.471831417|-36911.635368242|-36935.150409157|-37400.167121286|-37755.741245873|-38581.379162081|34795.618142563|34795.618142563|34795.618142563|34795.618142563|34795.618142563|34795.618142563|34795.618142563|34795.618142563|34795.618142563|34795.618142563
09097|43540|/equities/korea-investment-holdings-co|KRX300/KOSPI/MSCI_EEM||59116.423535403|59116.423535403|59116.423535403|59116.423535403|59116.423535403|57040.470594893|55728.300660992|55048.111845546|-58896.03942522|-58896.03942522|-58896.03942522|-58896.03942522|-58896.03942522|-58896.03942522|-58896.03942522|-58896.03942522|-58896.03942522|-58896.03942522|-58896.03942522|-58896.03942522|-58896.03942522|-58896.03942522|-59578.932694689|-59798.81410521|-60498.682339122|-61720.758154581|-63539.731282867|-65277.479203186|||59554.095274573|59554.095274573|59554.095274573||59554.095274573|59554.095274573|59554.095274573|58896.701336862|58896.701336862|58896.701336862|58524.112596514|58323.595798165|58323.595798165|57753.204689093|57753.204689093|57159.116321214|56732.351468016|55924.834964462|55644.261071625|55543.623412916|55230.96490112|55230.96490112|55230.96490112|54822.178890271|54822.178890271|54705.38942424|54705.38942424|54705.38942424|54359.2660025|54359.2660025|54359.2660025|54359.2660025|53160.295558333|52489.217287037|51756.183946101|51756.183946101|51756.183946101|51756.183946101|51634.648829001|49232.943143335|-54031.152806989|-54031.152806989|-54031.152806989|-54031.152806989|-54448.503118877|-54634.880821504|-54634.880821504|-54634.880821504|-54772.089801671|-55851.81558678|-55851.81558678|-55851.81558678|-55851.81558678|-55851.81558678|-55851.81558678|-55851.81558678|-55851.81558678|-55851.81558678|-55851.81558678|-56380.131120412|-56380.131120412|-56380.131120412|||||52950.755266507|52950.755266507|52950.755266507|52950.755266507|52950.755266507|52950.755266507|52873.06140723|52386.734896922|51729.705441025|50405.228267805|49789.787984945|49789.787984945|49633.09776105|49399.013505639|49399.013505639|49399.013505639|49399.013505639|48865.570561821|48589.522846468|48560.58094052|48517.312156133|48417.566487581|48417.566487581|48417.566487581|48417.566487581|48417.566487581|48417.566487581|48417.566487581|48417.566487581|48417.566487581|48417.566487581||48417.566487581|48417.566487581|48417.566487581|48417.566487581|48417.566487581|48330.629430646|-51168.567927286|-51168.567927286|-51168.567927286|-51168.567927286|-51168.567927286|-51168.567927286|-51168.567927286|-51168.567927286|-52059.519919207|-52206.460638753|-52206.460638753|-52206.460638753|-52206.460638753|-52206.460638753|-52206.460638753|-52206.460638753|-52206.460638753|-52206.460638753|-52206.460638753|-52206.460638753|-52206.460638753|-53618.289598615|-54503.655109572|-54627.236868727|-54627.236868727|-54627.236868727|-54627.236868727|-55008.040965253|-55108.934405836|-55182.149339818|-55369.05482202|-56160.060913356|53146.927925934|53146.927925934|53146.927925934|53146.927925934|53146.927925934|53146.927925934|53146.927925934|53146.927925934|53146.927925934|53146.927925934|53146.927925934|53146.927925934|53146.927925934|53146.927925934|53146.927925934|53146.927925934|53146.927925934||53146.927925934|53146.927925934|53146.927925934|53146.927925934|53146.927925934|53146.927925934|53146.927925934|53146.927925934|53146.927925934|53146.927925934|53146.927925934|53146.927925934|53146.927925934|53146.927925934|53146.927925934||53146.927925934|53146.927925934|53146.927925934||53146.927925934|53146.927925934|53146.927925934|53146.927925934|53146.927925934|53146.927925934|53146.927925934|-57596.926431554|-57596.926431554|-57596.926431554|-57596.926431554|-57596.926431554|-57596.926431554|-57596.926431554|-57596.926431554|-57596.926431554|-58596.584923949|-58865.293506181|-58865.293506181|-58865.293506181|-58865.293506181|-58865.293506181|-58865.293506181|-58865.293506181|-58865.293506181|-58865.293506181|-58865.293506181|-58936.164822446|-58936.164822446|-59056.849802718|-59840.944225242|-60045.493583602|-62239.437315113|-63571.587537878|58647.919561574|58647.919561574|58647.919561574|58647.919561574|58647.919561574|58647.919561574|58647.919561574|58647.919561574||58647.919561574|58647.919561574|58647.919561574|58647.919561574
09098|1166027|/equities/kakao-games-corp|KRX300/KOSDAQ||-26684.207303521|-26684.207303521|-26684.207303521|-26684.207303521|-26684.207303521|-26684.207303521|-26797.226546632|-26797.226546632|-26797.226546632|-26797.226546632|-26797.226546632|-27070.341415595|-27070.341415595|-27070.461475438|-27070.461475438|-27070.461475438|-27465.374220941|24936.585161655|24936.585161655|24936.585161655|24679.539068505|24411.776627784|24411.776627784|24388.399100315|24388.399100315|24388.399100315|24388.399100315|24388.399100315|||24388.399100315|24388.399100315|24388.399100315|24388.399100315|24388.399100315|24388.399100315|24388.399100315|24388.399100315|24388.399100315|24388.399100315|24388.399100315|24388.399100315|24388.399100315|24388.399100315|24388.399100315|24388.399100315|24388.399100315|24388.399100315|24388.399100315|24388.399100315|24388.399100315|24388.399100315|24301.841881764|24301.841881764|24301.841881764|24301.841881764|24301.841881764|24301.841881764|24301.841881764|24301.841881764|24301.841881764|24301.841881764|24301.841881764|24301.841881764|24301.841881764|24301.841881764|24301.841881764|23678.817137981|23678.817137981|-25291.637592444|-25291.637592444|-25291.637592444|-25291.637592444|-25291.637592444|-25291.637592444|-25291.637592444|-25291.637592444|-25291.637592444|-25291.637592444|-25291.637592444|-25896.263991604|-26851.404435115|-26926.288941743|-26926.288941743|-26926.288941743|-26926.288941743|-26926.288941743|-26926.288941743|-26926.288941743|-26926.288941743|-26926.288941743|-27029.20993527|-27293.846113809||||-27293.846113809|-27293.846113809|-27293.846113809|-27382.051237566|-28227.279152851|-28999.754614279|-29727.505126977|-29799.821104979|-29799.821104979|-29799.821104979|-29799.821104979|-30114.157894347|-30114.157894347|-30114.157894347|-30630.750486848|-30630.750486848|-30804.539030773|-30804.539030773|-30804.539030773|-30804.539030773|-30804.539030773|-30804.539030773|-30804.539030773|-30805.043367525|-30850.134832978|-30850.134832978|-30850.134832978|-30850.134832978|-30850.134832978|-31300.14981442|-32250.166460467|-32855.74051163|-33395.267235144|-33590.434818816|-33590.434818816|-33590.434818816|-33590.434818816|-33590.434818816|-33590.434818816|-33590.434818816|-33590.434818816|-33590.434818816|-33590.434818816|-33590.434818816|-33590.434818816|-33590.434818816|29882.111525426|29882.111525426|29882.111525426|29882.111525426|29882.111525426|29882.111525426|29641.235028251|29370.816698057|28781.462997841|-32233.932787598|-32233.932787598|-32233.932787598|-32909.925319554|-33924.917021726|-34652.685579696|-35436.317310773|-36024.157173794|-36024.157173794|-36687.952415327|-37014.391572585|-37318.768413984|-37393.076015537|-37814.528906153|-38277.254340169|-38830.282600188|-39408.647333543|-40051.274815047|-40424.669393345|-40424.669393345|-40424.669393345|-40424.669393345|-40424.669393345|-40424.669393345|-40424.669393345|-40424.669393345||-40424.669393345|-40424.669393345|-40424.669393345|-40424.669393345|-40424.669393345|-40424.669393345|-40863.521548161|-41097.314984017|-41097.314984017|-41097.314984017|-41097.314984017|-41097.314984017|-41097.314984017|-41097.314984017|-41097.314984017|-41330.349982241|-41530.944424712|-41823.271583013|-41859.190647792|-41965.767386436|-42559.185984929|-42565.762205477|-42586.958006085|-42719.571600997|-42719.571600997|-42719.571600997|-42719.571600997|-42719.571600997|-42719.571600997|-42719.571600997|-43135.635112219|-43317.37234691|-43675.606643422|-43675.606643422|-43675.606643422|-43675.606643422|-43675.606643422|-43675.606643422|-43675.606643422|-43675.606643422|-43675.606643422|-43675.606643422|-43675.606643422|-45069.576102991|-45069.576102991|-45094.369917681|-45094.369917681|-45094.369917681|-45094.369917681|-45451.073972446|-45451.073972446|-46026.193302718|-46213.52417807|-46213.52417807|-46213.52417807|-46213.52417807|-46213.52417807|-46213.52417807|-47461.109983635|-47461.109983635|-47461.109983635|-47756.788870705|-48740.876523006|-49553.751692229|44611.004094517|44611.004094517|44611.004094517|44611.004094517|44611.004094517|43616.121052261|43616.121052261|43616.121052261|43616.121052261
09099|43538|/equities/skc|KRX300/KOSPI/MSCI_EEM||-83787.854673722|-83787.854673722|-83787.854673722|-83787.854673722|-83787.854673722|-83787.854673722|-83787.854673722|-83787.854673722|-83787.854673722|-83787.854673722|-84086.505193025|-86779.450214472|-87046.784353714|-87046.784353714|-87046.784353714|-87046.784353714|-88054.672041622|-88054.672041622|-89927.41337958|-91169.348199534|-92310.386888371|-93555.985431523|-95458.619770649|-95458.619770649|-95458.619770649|-95458.619770649|-96139.194178816|-96139.194178816|||-96139.194178816|-96139.194178816|-96139.194178816|-96932.437976462|-97980.486640514|-99057.004677458|-99057.004677458|-99057.004677458|-99057.004677458|-99057.004677458|-99057.004677458|-99057.004677458|89089.567439387|89089.567439387|89089.567439387|89089.567439387|89089.567439387|89089.567439387|89089.567439387|89089.567439387|89089.567439387|89089.567439387|89089.567439387|89089.567439387|89089.567439387|89089.567439387|89089.567439387|87882.85271043|85186.503011589|83057.225568432|82163.583964925|81103.98218325|79664.512519839|79664.512519839|79664.512519839|79664.512519839|79664.512519839|79664.512519839|79664.512519839|71893.902799821|67248.78088869|67054.226532577|67054.226532577|-78080.298947301|-78080.298947301|-78080.298947301|-78080.298947301|-78080.298947301|-78080.298947301|-79661.443274778|-80319.666921845|-80319.666921845|-80319.666921845|-80319.666921845|-80319.666921845|-80319.666921845|-80319.666921845|-80319.666921845||-80319.666921845|-80910.741024273|-81123.045582525|||||-82803.383980583|-84281.537756204|-85551.708618004|-86318.565131116|-88253.961256795|-89297.54230689|-89297.54230689|-89297.54230689|-89297.54230689|-89297.54230689|-89463.935896544|-91893.262107271|-92192.513452524|-95525.014947248|-97939.239364805|-97939.239364805|-97939.239364805|-97939.239364805|-98553.408120196|-98553.408120196|-98553.408120196|-98553.408120196|-98553.408120196|-98553.408120196|-99726.00902244|-100495.56558049|-102861.73953388|-103040.82170431|-103962.0241159|-106235.582351|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-106739.16539487|-107171.29488319|-110712.54987021|102051.39536072|102051.39536072|102051.39536072|102051.39536072|102051.39536072|102051.39536072|102051.39536072|102051.39536072|102051.39536072|102051.39536072|102051.39536072|101473.77262303|101204.19180336|99610.213114846|97694.681238718|96838.534709687|94376.14967743|90951.277419367|-100925.213505|-100925.213505|-100925.213505|-100925.213505|-101160.05794623|-101160.05794623|-101160.05794623|-101160.05794623|-101160.05794623|-101160.05794623|-101216.12092128|-101216.12092128|-101256.80102364|-101390.89002627|-103678.76669585|-106181.96299539|-107340.70720224|-107340.70720224|-107340.70720224||-107340.70720224|-108934.1191136|-110328.54211556|-110328.54211556|-111875.36063649|-111875.36063649|-113489.2895961|100981.06237907|100981.06237907|100981.06237907|100981.06237907|100981.06237907|100981.06237907|100981.06237907|100981.06237907|100981.06237907|100981.06237907|100981.06237907|100981.06237907|100981.06237907|100981.06237907|100981.06237907|100981.06237907|100981.06237907|100981.06237907|98057.008804505|98057.008804505|98057.008804505|98057.008804505|98057.008804505|98057.008804505|98057.008804505|98057.008804505|98057.008804505|98057.008804505|98057.008804505|98057.008804505|98057.008804505|98057.008804505|98057.008804505|98057.008804505|98057.008804505|98057.008804505|98057.008804505|94802.232005006|88119.146672229|87680.863710864|87680.863710864|87680.863710864|87680.863710864|87680.863710864
09100|43435|/equities/samsung-engineering|KRX300/KOSPI/MSCI_EEM||-25311.896039939|-25311.896039939|-25311.896039939|-25311.896039939|-25311.896039939|-25311.896039939|-25871.551155488|-26014.922504074|-26014.922504074|-26014.922504074|-26014.922504074|-26014.922504074|-26014.922504074|-26057.472570747|-26057.472570747|-26057.472570747|-26416.636189719|-26790.706877465|-27036.896530517|-27332.662811686|-27493.168437259|-27493.168437259|-27493.168437259|-27493.168437259|-27611.853819176|-28035.393132418|-28625.436813798|26382.589351559|||26382.589351559|26382.589351559|26382.589351559|26382.589351559|26113.988168398|25651.219960986|25651.219960986|24637.466623318|-26848.690262764|-26848.690262764|-26848.690262764|-26848.690262764|-26848.690262764|-26848.690262764|-26848.690262764|-26848.690262764|-26848.690262764|-26848.690262764|-26848.690262764|-26848.690262764|-26848.690262764|-26848.690262764|-26848.690262764|-26848.690262764|-26848.690262764|-26848.690262764|-26848.690262764|-26848.690262764|-26848.690262764|-26848.690262764|-26848.690262764|-26848.690262764|-26848.690262764|-26848.690262764|-26848.690262764|-26848.690262764|-26848.690262764|-26848.690262764|-26848.690262764|-26848.690262764|-26848.690262764|-26848.690262764|-26848.690262764|-28026.322514182|-29198.691682425|-29987.435202694|-30180.475558882|-30180.475558882|-30203.306176535|-30303.673529484|-30823.526143871|-31074.330723205|-31074.330723205|-31074.330723205|-31074.330723205|-31074.330723205|-31074.330723205|-31422.630522475|-31422.630522475|-31772.367247194|-32052.63027466|-32338.786426856|-32338.786426856||||-32338.786426856|-32338.786426856|-33006.984918729|-33760.538798588|-34404.558264394|-34404.558264394|-34404.558264394|-34404.558264394|-34404.558264394|-34404.558264394|-34630.064738215|-35602.849709128|-35880.944121253|-35941.289038584|-35941.289038584|-36517.949430351|-36517.949430351|-36967.166033723|-37819.073370804|-38304.52596756|-38315.589799664|-38315.589799664|-38315.589799664|-38315.589799664|33372.147245166|33372.147245166|33372.147245166|33372.147245166|33372.147245166|33372.147245166|33372.147245166||33372.147245166|33046.830272406|33037.785410916|33037.785410916|33037.785410916|33037.785410916|33037.785410916|33037.785410916|33037.785410916|32608.650456573|32245.722729526|29955.622128375|29955.622128375|29955.622128375|29955.622128375|29955.622128375|29955.622128375|29808.477561918|29808.477561918|29808.477561918|29808.477561918|29306.641735465|28922.088562302|28922.088562302|27605.098402558|27180.664891731|27162.372186757|27162.372186757|27162.372186757|27162.372186757|26763.746874174|-29193.878781339|-29193.878781339|-29193.878781339|-29193.878781339|-29193.878781339|-29193.878781339|-29193.878781339|-29193.878781339|-29193.878781339|-29193.878781339|-29193.878781339|-29193.878781339|-29826.531979265|-30026.702199183|-30424.113554648|-30451.047679137|-30451.047679137|-30451.047679137|-30451.047679137|-30451.047679137|-30451.047679137|-30715.052976819|-30745.140404069|-30745.140404069||-30745.140404069|-30745.140404069|-30745.140404069|-30745.140404069|-30745.140404069|-30745.140404069|-30745.140404069|-30745.140404069|-30745.140404069|-30745.140404069|-30745.140404069|-30745.140404069|-30745.140404069|-30745.140404069|-30745.140404069|-30745.140404069|-31069.600448966|-31388.444943295|28662.58642713|28662.58642713|28662.58642713|28662.58642713|28662.58642713|28662.58642713|28662.58642713|28662.58642713|28662.58642713|28662.58642713|28662.58642713|28662.58642713|28662.58642713|28662.58642713|28662.58642713|28662.58642713|28662.58642713|28662.58642713|28662.58642713|28662.58642713|28461.526453246|28461.526453246|28362.807170274|27522.563522526|27274.253189985|27274.253189985|27274.253189985|27274.253189985|27274.253189985|27274.253189985|27274.253189985|27274.253189985|26789.476255123|26789.476255123|26789.476255123|26234.158100306|26234.158100306|26234.158100306|25668.50900034|25525.266082657|25525.266082657|25525.266082657|25525.266082657|25525.266082657|25525.266082657|25525.266082657|25525.266082657|25525.266082657|25525.266082657
09101|1050118|/equities/pearlabyss|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH||-35400.786717263|-35400.786717263|-35400.786717263|-35400.786717263|-35400.786717263|-35400.786717263|-35400.786717263|-35400.786717263|-35400.786717263|-35400.786717263|-35400.786717263|-35400.786717263|-35400.786717263|-35400.786717263|-35789.763019181|-36046.958910201|-37249.398789112|-38329.887543458|-39108.20838162|-39557.330575657|-39557.330575657|-39557.330575657|-39557.330575657|-39557.330575657|-39622.033972952|-39674.482192169|-40546.646880188|-40589.470934595|||-40589.470934595|-40589.470934595|-40589.470934595|-40649.41214955|-41491.0134995|-41788.975993826|-41788.975993826|-41788.975993826|-41878.365424477|-41878.365424477|-41978.73936053|-42123.599289478|-42251.572610087|-42251.572610087|-42251.572610087|-42251.572610087|-42689.020322252|-42689.020322252|-42689.020322252|-42689.020322252|-42689.020322252|-43496.133691391|-44179.037434879|-44829.486038755|-46071.651154172|-46887.945726858|-46975.495252064|-47978.328057849|-48362.031175388|-48480.393500058|-48480.393500058|-48480.393500058|-48480.393500058|-49825.437222287|-52781.041358096|46457.97363198|46457.97363198|44957.610923846|44957.610923846|-49511.652545678|-49511.652545678|-49511.652545678|-49511.652545678|-49511.652545678|-49511.652545678|-49511.652545678|-49511.652545678|-49511.652545678|-49511.652545678|-49511.652545678|-49511.652545678|-49511.652545678|-49511.652545678|-49511.652545678|-49511.652545678|-49511.652545678|-49511.652545678|-49511.652545678|-49511.652545678|-49511.652545678|-49511.652545678|-49524.058384086|||||-50323.837511218|-50323.837511218|-51038.071001503|-51038.071001503|-51975.634446115|-53022.92716235|-53552.420001723|-53552.420001723|-53552.420001723|-53552.420001723|-53552.420001723|-53552.420001723|-53552.420001723|-53552.420001723|-53552.420001723|-53552.420001723|-53552.420001723|-53552.420001723|-53552.420001723|-53552.420001723|-53552.420001723|-53552.420001723|-53552.420001723|-53552.420001723|-55124.911113025|-58244.345681139|51739.608658836|51739.608658836|51739.608658836|51739.608658836|51739.608658836|51739.608658836|51739.608658836|51739.608658836|51485.608576469|51485.608576469|51485.608576469|51485.608576469|51485.608576469|51485.608576469|51485.608576469|51485.608576469|51485.608576469|51485.608576469|51485.608576469|51485.608576469|51485.608576469|51485.608576469|51485.608576469|51485.608576469|51239.565084965|50893.961205517|48909.956895019|48227.459035782|48227.459035782|48227.459035782|48227.459035782|48227.459035782|48227.459035782|48227.459035782|48227.459035782|48227.459035782|48227.459035782|48227.459035782|48227.459035782|48227.459035782|48227.459035782|47219.179047539|47219.179047539|47219.179047539|47219.179047539|47219.179047539|46725.878749489|46725.878749489|46725.878749489|46725.878749489|46206.531943876|45978.44374924|45978.44374924|45978.44374924|45978.44374924|45253.826388044|44649.521794299|44649.521794299|44649.521794299|43791.135326999|43287.083260172|43287.083260172|43287.083260172|43287.083260172|42526.646000213|42526.646000213|42285.162222459|42052.940791464|42052.940791464|42052.940791464|42052.940791464|42052.940791464|42052.940791464|42052.940791464|42052.940791464|42052.940791464|42052.940791464||42052.940791464|42052.940791464|42052.940791464|42052.940791464|42052.940791464|42052.940791464|42052.940791464|42052.940791464|42052.940791464|42052.940791464|42052.940791464|42052.940791464|42052.940791464|42052.940791464|42052.940791464|41612.526098253|41612.526098253|41612.526098253|41612.526098253|41612.526098253|41612.526098253|41612.526098253|40932.054714607|40932.054714607|40932.054714607|40932.054714607|40641.171905119|40420.746561243|40196.584455484|40196.584455484|40196.584455484|40196.584455484|-44889.815644744|-44889.815644744|-44889.815644744|-44889.815644744|-45506.307186014|-45506.307186014|-45506.307186014|-45506.307186014|-46690.341317793|-46894.823686437|-47255.359651597|-47519.84405733|-47947.048952589|-48557.832169543||-49242.694036473|-49242.694036473|-49672.004863141|-49672.004863141
09102|43422|/equities/kangwon-land|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||15896.850473037|15610.944970041|15080.494411156|14876.598038464|14876.598038464|14515.168777043|-15430.276754777|-15430.276754777|-15430.276754777|-15430.276754777|-15430.276754777|-15430.276754777|-15430.276754777|-15430.276754777|-15430.276754777|-15430.276754777|-15585.863060864|-15790.40340096|-15918.781556622|-16023.090618469|-16041.728575627|-16041.728575627|-16041.728575627|-16041.728575627|-16128.587306252|-16247.874784724|-16445.416427471|-16596.018252746|||-16670.575836384|-16753.499563481|15995.400201995|15988.71544276|15988.71544276|15988.71544276|15988.71544276|15806.438818222|15806.438818222|15693.26535358|15595.850392867|15520.926464838|15520.926464838|15520.926464838|15404.362738709|15334.291931898|15238.102146554|15152.171981574|15152.171981574|15152.171981574|15152.171981574|15152.171981574|15152.171981574|15152.171981574|15053.524423971|14904.47158219|14786.635091323|14753.483434803|14667.058311719|14667.058311719|14667.058311719|14667.058311719|14667.058311719|14667.058311719|14667.058311719|14667.058311719|14618.398124132|14542.528548312|14542.528548312|-15349.300388331|-15349.300388331|-15349.300388331|-15349.300388331|-15349.300388331|-15349.300388331|-15349.300388331|-15349.300388331|-15349.300388331|-15349.300388331|-15349.300388331|-15349.300388331|-15349.300388331|-15349.300388331|-15349.300388331|-15349.300388331|-15349.300388331|-15349.300388331|-15349.300388331|-15349.300388331|-15469.778209256|-15606.975788063|-15680.528653403|-15849.476281559||||-15887.751423954|-16106.946026616|-16279.384474017|-16281.538304464|-16300.829369767|-16300.829369767|-16300.829369767|-16300.829369767|-16300.829369767|-16300.829369767|-16300.829369767|-16300.829369767|-16300.829369767|-16300.829369767|-16300.829369767|-16480.365966408|-16537.463602754|-16537.463602754|-16537.463602754|-16606.878783306|-16606.878783306|-16606.878783306|-16606.878783306|-16606.878783306|-16608.754203673|-16668.894078609|-16668.894078609|-16724.807504455|-16724.807504455|15419.545867829|15419.545867829|15419.545867829|15419.545867829|15419.545867829|15419.545867829|-16188.036735048|-16188.036735048|-16188.036735048|-16188.036735048|-16188.036735048|-16188.036735048|-16188.036735048|-16188.036735048|-16188.036735048|-16188.036735048|-16188.036735048|-16656.707483386|-16960.230537096|-17200.256152329|-17261.39572481|-17509.328583122|-17641.478805574|-17641.478805574|-17641.478805574|-17641.478805574|-17641.478805574|-17641.478805574|-17641.478805574|-17647.19867286|-17798.083710203|-17798.083710203|-17798.083710203|-17798.083710203|-17798.083710203|-17798.083710203|-17798.083710203|-17798.083710203|-17798.083710203|-17927.870789115|-18119.85643235|-18327.618258166|-18329.236293781|-18329.236293781|-18329.236293781|-18441.929215312|-18472.699128125|-18612.443475694|-18723.826084105|-18802.686523586|-18802.686523586|-18806.462995317||-18806.462995317|-18806.462995317|-18923.292217019|-19134.769130021|-19158.076811134|-19217.863123483|-19231.998061322|-19231.998061322|-19231.998061322|-19231.998061322|-19231.998061322|-19231.998061322|-19231.998061322|-19231.998061322|-19260.182791756|-19260.182791756|-19487.980879729|-19704.112197196|-19704.112197196|-19711.791330217|-19829.502861498||-19829.502861498|-19829.502861498|-19829.502861498||-19829.502861498|-19829.502861498|18925.843885563|18925.843885563|18925.843885563|18925.843885563|18925.843885563|18925.843885563|18925.843885563|18925.843885563|18925.843885563|18925.843885563|18925.843885563|18925.843885563|18925.843885563|18925.843885563|18925.843885563|18925.843885563|18925.843885563|18925.843885563|18565.38209507|18426.535661189|18303.760389601|18303.760389601|18303.760389601|18303.760389601|18303.760389601|18303.760389601|18303.760389601|-19204.245007406|-19204.245007406|-19204.245007406|-19466.383341562|-19508.759268402|-19875.843631558|-20255.381812842|-20377.323225731|-20377.323225731|-20655.359139701|-20983.17682189|-21173.5298021|-21313.922002333||-21474.595064609|-21474.595064609|-21810.661182899|-21870.569361603
09103|1171784|/equities/sk-bioscience-co|KRX300/KOSPI/MSCI_EEM||-67593.242845261|-67593.242845261|-67593.242845261|-67593.242845261|-67593.242845261|-67593.242845261|-67593.242845261|-67593.242845261|-67593.242845261|-67593.242845261|-67593.242845261|-67889.633532593|-67889.633532593|-67889.633532593|-68088.481702881|-68342.757447646|-70097.508275162|-71013.898083514|-71154.331203904|-72649.256893227|-72982.507659141|-73086.119621268|-73817.910690297|-73919.900766997|68456.103200279|68456.103200279|68456.103200279|68195.670222532|||67389.633580591|66745.226642705|66745.226642705|65428.029603005|65388.517973944|65388.517973944|65388.517973944|65039.276710646|65039.276710646|65039.276710646|65039.276710646|65039.276710646|65039.276710646|65039.276710646|64932.529678495|64613.921864995|64515.468738883|63967.187487648|63713.541652942|63281.712947714|63264.460429276|63264.460429276|63112.948375668|63112.948375668|63112.948375668|63112.948375668|62708.83152852|62682.035031689|61972.244324665|61972.244324665|61972.244324665|61972.244324665|61972.244324665|61972.244324665|61972.244324665|61972.244324665|61972.244324665|60863.604805183|60287.338672426|-64276.701768408|-64276.701768408|-64276.701768408|-64276.701768408|-64276.701768408|-64276.701768408|-64276.701768408|-64276.701768408|-64276.701768408|-64879.668631565|-65055.187368405|-66966.874853784|-69790.97205976|-71378.857844177|-71643.175382419|-71852.733970803|-71852.733970803|-71852.733970803|-71852.733970803||-71852.733970803|-72053.037745336|-72125.597494818|-72216.78703064||||-72216.78703064|-72446.430034044|-73290.477815604|-73700.530906227|-75011.701006919|-76296.334452132|-76750.66979444|-76750.66979444|-76750.66979444|-76750.66979444|-77528.521993822|-78823.606936278|-78823.606936278|-78823.606936278|-78823.606936278|-78823.606936278|-78823.606936278|-79265.118818086|-80294.576464541|-82349.529405045|-82965.332121696|-82965.332121696|-82965.332121696|-82965.332121696|-84100.369024107|-86375.078530875|75482.937820758|75482.937820758|75482.937820758|75482.937820758|75482.937820758|75482.937820758|75482.937820758|75482.937820758|75482.937820758|75482.937820758|75482.937820758|75482.937820758|73603.264245287|73053.626939208|-78829.56397943|-78829.56397943|-78829.56397943|-78829.56397943|-78829.56397943|-78829.56397943|-79927.573313462|-79927.573313462|-79927.573313462|-79927.573313462|-79927.573313462|-79927.573313462|-79927.573313462|-79927.573313462|-79927.573313462|-79927.573313462|-79927.573313462|-79927.573313462|-82069.525903846|-82760.584337607|-84311.760375119|76740.88552854|76740.88552854|76740.88552854|76740.88552854|76740.88552854|76740.88552854|76740.88552854|76740.88552854|76740.88552854|76740.88552854|76740.88552854|76740.88552854|76740.88552854|76740.88552854|76740.88552854|76740.88552854|76740.88552854|76740.88552854|76740.88552854|76740.88552854|75878.761698378|74683.760903124|74683.760903124|74683.760903124|73892.914695215|73892.914695215||73822.223487961|73822.223487961|73822.223487961|73822.223487961|73822.223487961|73822.223487961|73822.223487961|73822.223487961|73822.223487961|73822.223487961|73822.223487961|73822.223487961|73822.223487961|73822.223487961|73822.223487961|73822.223487961|68141.359431068|-77587.378409925|-77602.642677694|-77736.269641882|-78301.410713203|-79473.789681336|-80381.988534818|-81741.09837202|72184.728832614|72184.728832614|72184.728832614|72184.728832614|72184.728832614|72184.728832614|72184.728832614|68866.365369572|67509.024180618|67509.024180618|67509.024180618|67509.024180618|67509.024180618|67509.024180618|66585.215037799|-73803.122578984|-73803.122578984|-73803.122578984|-73803.122578984|-73803.122578984|-73803.122578984|-73803.122578984|-73803.122578984|-73803.122578984|-73803.122578984|-73803.122578984|-73803.122578984|-73803.122578984|-73803.122578984|-73803.122578984|-73803.122578984|-73803.122578984|-73803.122578984|-73803.122578984|-73803.122578984|-73803.122578984|-73803.122578984|-73803.122578984|-74903.469532205|-75131.632813561|-75657.369792845|-77447.077547606|-78530.086164006
09104|44089|/equities/e-mart|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||74853.947560581|74853.947560581|74853.947560581|74853.947560581|72365.497289534|71242.794635849|71242.794635849|71242.794635849|68069.77181761|67063.51416996|67063.51416996|67063.51416996|67063.51416996|-71601.179544316|-71601.179544316|-71601.179544316|-72617.977271462|-73175.897866002|-73175.897866002|-73239.88651778|-73944.318353089|-74404.798170099|-75127.553522332|-75752.837247036|-76336.48583004|-77351.650922266|73558.986735988|73558.986735988|||73558.986735988|73558.986735988|73558.986735988||72948.874151098|72654.304612331|72443.671791479|-76705.96075126|-76705.96075126|-76980.815742297|-76980.815742297|-77256.461935885|-77630.817204797|-77630.817204797|-78062.019116441|-78618.910129379|74181.655691316|74181.655691316|74181.655691316|74181.655691316|74181.655691316|74181.655691316|74181.655691316|74181.655691316|73760.312268099|73760.312268099|73760.312268099|73760.312268099|73760.312268099|73760.312268099|73760.312268099|73760.312268099|73760.312268099|73760.312268099|73760.312268099|73760.312268099|72022.569186776|69825.076874196|69544.529860218|68831.518345948|68831.518345948|68435.020384386|68311.133760429|68025.718275307|68025.718275307|68025.718275307|68025.718275307|-73301.086535427|-73301.086535427|-73301.086535427|-73301.086535427|-73301.086535427|-73301.086535427|-73301.086535427|-73301.086535427|-73301.086535427|-73301.086535427|-73301.086535427|-73301.086535427|-73352.725014304|-73352.725014304|-73352.725014304|-74214.138904782||||-74737.932116424|-75171.148623248|-75171.148623248|-75171.148623248|-75171.148623248|-75171.148623248|-75171.148623248|-75171.148623248|-75171.148623248|-75171.148623248|-75171.148623248|-76029.054025831|-76476.726695367|-76657.474105964|-76830.526784404|-77807.75163405|-77807.75163405|-77807.75163405|-77807.75163405|-77807.75163405|-77807.75163405|-77807.75163405|-77807.75163405|-77807.75163405|-77822.689010906|-77822.689010906|-77822.689010906|-77822.689010906|-77822.689010906|-78764.098901007|-81787.887667785|75694.554690161|75694.554690161|75694.554690161|75694.554690161|74227.282989068|74024.758876742|72483.065418602|-78745.635061026|-78745.635061026|-78745.635061026|-78745.635061026|-78745.635061026|-78745.635061026|-78745.635061026|-78745.635061026|-79170.071536939|-79170.071536939|-79170.071536939|-79170.071536939|-79170.071536939|-79170.071536939|-79170.071536939|-79170.071536939|-79170.071536939|-79170.071536939|-79170.071536939|-79170.071536939|-79170.071536939|-79972.30170771|-81097.001897455|-81140.674756454|-81140.674756454|-81140.674756454|-81728.527507172|-82899.351861689|-82899.351861689|-82899.351861689|-83754.835401877|-84633.15044653|-85391.090161523|-85391.090161523|-85391.090161523|-85391.090161523|-85391.090161523|-85391.090161523|-86305.049582128|-86305.049582128|-86844.499535697|-87254.999484108|-88344.443871231||-88508.572680533|-88508.572680533|-89342.858533925|-89908.731704361|-90509.701893735||-91149.668770816|-92177.409745351|-92641.566383724|-93207.295981915|-93354.658411407|-93354.658411407|-93354.658411407|-93505.176012674|-94183.528902971|-94648.365447746|-96048.183830829|-101841.08677679|-101841.08677679|-101841.08677679|-101841.08677679||-101841.08677679|-102226.3172943|-102226.3172943|-102226.3172943|-102226.3172943|-102323.68588256|-102892.98431396|-102942.20479328|-104135.78310365|-104245.31455961|-105011.46062179|-106046.06735754|-106212.29706394|-106269.21895993|-107165.79884437|-107417.55427152|-107979.90983748|-107979.90983748|-107979.90983748|-110011.01093053|-111257.97049333|-111257.97049333|-111257.97049333|-111257.97049333|-111257.97049333|-111257.97049333|-111257.97049333|-111257.97049333|-111631.07832593|-112973.42036214|-114109.35595793|-114843.03204683|-114843.03204683|-115339.54573683|-115339.54573683|-116721.71748537|-119451.90831708|109837.71935957|109837.71935957|109837.71935957|109837.71935957|109837.71935957|109837.71935957|109837.71935957|109837.71935957|109837.71935957|109837.71935957|109837.71935957|109837.71935957|109837.71935957|109837.71935957
09105|43532|/equities/yuhan|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-63403.415164705|-63403.415164705|-63403.415164705|-63403.415164705|-63403.415164705|-63403.415164705|-64169.51627412|-64169.51627412|-64169.51627412|-64169.51627412|-64169.51627412|-64257.086795775|-64257.086795775|-64257.086795775|-64952.318661972|-65469.242957747|-66710.269953052|-67694.74439228|-68171.938213644|-69765.004408291|-69765.004408291|-69765.004408291|-70250.004898101|-70700.005442335|64538.331525054|64538.331525054|64538.331525054|64538.331525054|||64538.331525054|64538.331525054|64538.331525054|64538.331525054|60375.923916727|58124.912242872|58124.912242872|57675.038297075|57675.038297075|57675.038297075|57675.038297075|57675.038297075|57675.038297075|57675.038297075|57289.820330084|-62508.580048645|-62508.580048645|-62508.580048645|-62508.580048645|-62791.364257587|-62791.364257587|-63154.950284756|-63154.950284756|-63154.950284756|-63733.111427506|-63888.846030563|-63934.717811736|-64020.523916359|-64020.523916359|-64020.523916359|-64020.523916359|-64020.523916359|-64020.523916359|-64020.523916359|-64020.523916359|-64020.523916359|-64020.523916359|-64020.523916359|-64020.523916359|-64020.523916359|-64020.523916359|-64020.523916359|-64651.208538714|-64651.208538714|-65067.620598571|-65238.967331746|-67709.574813051|-68207.305347835|-71748.450386483|-72496.049859856|-72496.049859856|-75900.055399839|68173.991012583|68173.991012583|68173.991012583|68173.991012583|68173.991012583|68173.991012583|68173.991012583|68173.991012583|68173.991012583|68173.991012583|||||66958.918580999|66958.918580999|66958.918580999|66958.918580999|66958.918580999|66958.918580999|66958.918580999|66958.918580999|66958.918580999|66958.918580999|66958.918580999|66958.918580999|63044.520645555|-74448.071565989|-74448.071565989|-74448.071565989|-74448.071565989|-75519.023962209|-77296.304402455|67232.92151784|67232.92151784|67232.92151784|67232.92151784|67232.92151784|67232.92151784|67232.92151784|67232.92151784|67232.92151784|67232.92151784|67232.92151784|67232.92151784|67232.92151784|63849.40811775|63849.40811775|63849.40811775|63546.897908612|62213.925429373|62213.925429373|62213.925429373|62213.925429373|62213.925429373|62213.925429373|60141.917143748|57517.407937498|57197.423010971|57197.423010971|57197.423010971|57197.423010971|55256.247789968|-57636.869146339|-57636.869146339|-57636.869146339|-57636.869146339|-57636.869146339|-57636.869146339|-57636.869146339|-57636.869146339|-57636.869146339|-58363.965718155|-58614.502559371|-58614.502559371|-58614.502559371|-58614.502559371|-58614.502559371|-58614.502559371|54839.153229563|54839.153229563|54839.153229563|54839.153229563|54839.153229563|54839.153229563|54839.153229563|54839.153229563|54839.153229563|54839.153229563|54839.153229563|54839.153229563|54474.10246847|54474.10246847|54474.10246847|54474.10246847||54462.830207987|54462.830207987|53588.478008875|-57769.077824791|-57769.077824791||-57769.077824791|-57769.077824791|-57769.077824791|-57769.077824791|-57769.077824791|-57769.077824791|-57769.077824791|-57769.077824791|-57769.077824791|-57769.077824791|-57769.077824791|-58679.753138657|-59275.028566243|-59275.028566243|-59564.809518048|55139.322757725|52336.920840282|52336.920840282|52336.920840282||52336.920840282|52336.920840282|52336.920840282|52336.920840282|52336.920840282|52336.920840282|52336.920840282|52336.920840282|52336.920840282|52336.920840282|52336.920840282|52035.63426698|51187.982518867|49849.258354297|48906.620393663|47880.189326292|47665.82506872|-50376.815860477|-50376.815860477|-50376.815860477|-50376.815860477|-50376.815860477|-50680.853087147|-50680.853087147|-50680.853087147|-50680.853087147|-50857.17009683|-50920.267602889|-50920.267602889|-50920.267602889|-50920.267602889|-50920.267602889|-51096.408447654|-51199.898275171|-51867.386972413|-52254.985524903|-52803.01705251|-52803.01705251|-52803.01705251|-52803.01705251|-52803.01705251|-52803.01705251|50400.647719433|-51068.111366097|-51068.111366097|-51068.111366097|-51068.111366097
09106|43465|/equities/lg-innotek-co-ltd|KRX300/KOSPI/MSCI_EEM||-209922.48738221|-209922.48738221|-209922.48738221|-209922.48738221|-209922.48738221|-209922.48738221|-214074.98598023|-217944.42886692|-218771.58762991|-222336.80759777|-222336.80759777|-222336.80759777|-222336.80759777|-222336.80759777|-222336.80759777|-222336.80759777|-229096.45288642|-235079.39209602|-237143.76899557|-239326.40999508|-241696.01110565|-243217.79011739|-244062.08656467|-244062.08656467|-246457.87396075|-247508.74884528|-248505.828144|-248505.828144|||-248505.828144|-248505.828144|-251367.58682666|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|233471.18377708|229340.96762603|229340.96762603|228434.40847337|225399.34274819|217777.04749798|216502.27499776|214367.00617007|214367.00617007|210045.27595346|210045.27595346|210045.27595346|-239151.77651951|-239151.77651951|-239151.77651951|-239151.77651951|-239151.77651951|-239151.77651951|-239151.77651951|-239151.77651951|-239151.77651951|-239151.77651951|-239151.77651951|-243251.97391057|-248385.91808322|-248385.91808322|-248385.91808322|-248385.91808322|-248385.91808322|-248385.91808322|-248385.91808322|-248385.91808322|-253428.79787024|-257531.9976336|-258979.99737067|-262555.78396022||||-262555.78396022|-262555.78396022|-262555.78396022|-262555.78396022|-264909.25372754|-264909.25372754|-264909.25372754|-264909.25372754|-264909.25372754|-264909.25372754|-266843.61525282|-268381.50240441|-268381.50240441|-268381.50240441|-277297.20626025|-277297.20626025|-277297.20626025|-277297.20626025|-277297.20626025|-277297.20626025|-277297.20626025|-277297.20626025|-277297.20626025|-277297.20626025|-277339.14353118|-277339.14353118|-278894.00435948|-278894.00435948|-281632.22706609|-282146.91896232|-282996.19624977|-282996.19624977|-284582.57373083|-284582.57373083|-284582.57373083|-287432.74459812|-287432.74459812|-287432.74459812|-287432.74459812|-290365.21892747|-290365.21892747|-290365.21892747|-290711.35436385|-294918.33872081|-294918.33872081|-298492.59857867|-301419.87478849|-301419.87478849|-307605.41643165|-311311.57381295|-312934.04174438|-312934.04174438|-314746.78668553|-314746.78668553|-314746.78668553|-314746.78668553|-316051.98520615|-318807.76134017|293279.47689964|293279.47689964|293279.47689964|292325.27241663|292325.27241663|292325.27241663|292325.27241663|292325.27241663|292325.27241663|292325.27241663|292325.27241663|292325.27241663|292325.27241663|292325.27241663|292325.27241663|292325.27241663|289787.75365793|289787.75365793|289787.75365793|289775.15745541|289775.15745541|289775.15745541|289775.15745541|289775.15745541|289775.15745541|289775.15745541|287805.74994495|287805.74994495|280006.38882772|271007.88744163|271007.88744163|268837.93111083|268837.93111083|268837.93111083|268837.93111083|268837.93111083|263375.47901203|258167.19890226|256623.08506452|256623.08506452|254747.87229391|251386.52477101|250912.24248423|250912.24248423|250912.24248423|-272258.93093033|-272258.93093033|-272258.93093033|-272258.93093033|-272258.93093033|-272258.93093033|-272258.93093033|-272258.93093033|-272258.93093033|-272258.93093033|-272258.93093033|-272258.93093033|-272258.93093033|-272258.93093033|-272258.93093033|-272258.93093033|-272258.93093033|-272258.93093033|-272258.93093033|-272258.93093033|-272258.93093033|-272258.93093033|-272258.93093033|-272258.93093033|-272258.93093033|-272258.93093033|-272258.93093033|-272258.93093033|-272258.93093033|-272258.93093033|-272258.93093033|-272258.93093033|-272258.93093033|-274537.7010337|-276166.59949753|-276166.59949753|-276166.59949753|-280240.66610836|-284711.85123151|-287735.39025724|-288844.8780636|269365.71211492|269365.71211492|269365.71211492|269365.71211492|269365.71211492|269365.71211492|269365.71211492|269365.71211492|269365.71211492|269365.71211492|269365.71211492
09107|43347|/equities/kumho-petro-chemical|KRX300/KOSPI/MSCI_EEM||119742.38640135|119742.38640135|117047.0960015|116814.73268218|116814.73268218|116814.73268218|116814.73268218|116814.73268218|107560.81409131|-120463.54352796|-120463.54352796|-120463.54352796|-120463.54352796|-121176.15947551|-123167.95497278|-125353.28330309|-128231.42589233|-130279.36210258|-132459.70629949|-132459.70629949|-134066.34033276|-135868.15592529|-136303.50658366|-137303.89620406|-138559.88467118|-139399.87185687|126799.93400152|126799.93400152|||126799.93400152|126799.93400152|126799.93400152||126799.93400152|126799.93400152|126785.10370558|126785.10370558|126439.00411731|122348.89346367|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-132572.47728296|-133136.08586996|-137812.31763328|123743.86512266|123743.86512266|123743.86512266|123743.86512266|123743.86512266|123743.86512266|123743.86512266|123743.86512266||123743.86512266|123743.86512266|123743.86512266|123743.86512266||||123743.86512266|123743.86512266|123743.86512266|123743.86512266|123743.86512266|123743.86512266|123109.85013629|121310.94459587|121067.71621764|119608.29162671|119608.29162671|119302.30228137|119302.30228137|119302.30228137|119302.30228137|119302.30228137|119302.30228137|114569.22475708|-126494.53929354|-126494.53929354|-126494.53929354|-126494.53929354|-126494.53929354|-126494.53929354|-126494.53929354|-126494.53929354|-127247.99628743|-127247.99628743|-127247.99628743|-127281.10698603|-128162.77195863||-128162.77195863|-128162.77195863|-128162.77195863|-128162.77195863|-128162.77195863|-128162.77195863|-128162.77195863|-128162.77195863|-128162.77195863|-128162.77195863|-128162.77195863|-128162.77195863|-128369.47155386|-128369.47155386|-130266.07950429|-131984.53278254|-132908.94563899|-132908.94563899|-132908.94563899|-132908.94563899|-132908.94563899|-132908.94563899|-132908.94563899|-132908.94563899|-132908.94563899|-132908.94563899|-132908.94563899|-136487.71737666|-138891.90819629|126998.18354047|126998.18354047|126998.18354047|126998.18354047|126998.18354047|126998.18354047|126998.18354047|126998.18354047|126998.18354047|126998.18354047|126998.18354047|-135031.5714698|-135031.5714698|-135031.5714698|-135031.5714698|-135031.5714698|-135031.5714698|-135031.5714698|-135031.5714698|-135031.5714698||-135031.5714698|-135031.5714698|-135679.52385534|-135793.91539482|-137221.01710535||-138334.46345039|-138446.91473804|-138446.91473804|-138446.91473804|-138446.91473804|-138446.91473804|-138446.91473804|-138446.91473804|-138446.91473804|-139224.34970893|-140860.38856548|-142528.2095172|-142736.89946356|-143834.94896905|-143834.94896905||-143834.94896905|-143834.94896905|-143834.94896905||-143834.94896905|-143834.94896905|-145038.83218784|-145854.25798649|-146765.84220721|-146773.15800801|-148275.22900457|-148275.22900457|-148275.22900457|-148275.22900457|-148275.22900457|-148275.22900457|-148275.22900457|-148275.22900457|-148275.22900457|-148275.22900457|-150405.81000508|-151697.39880902|-151697.39880902|-151697.39880902|-151697.39880902|-151697.39880902|-151697.39880902|-151697.39880902|-151697.39880902|-153741.55423225|-154601.06307007|-154601.06307007|-154601.06307007|-154601.06307007|-154601.06307007|-155840.07007786|-160122.30008651|-162419.22231834|148798.04144506|148798.04144506|148798.04144506|148798.04144506|148798.04144506|148798.04144506|148798.04144506|148798.04144506||148798.04144506|148798.04144506|147897.82382785|147080.91536427
09108|43379|/equities/hyundai-glovis|KRX300/KOSPI/MSCI_EEM||173311.3276342|173311.3276342|172912.58626023|172014.92130892|172014.92130892|166538.39018393|-180390.22053205|-180390.22053205|-180390.22053205|-180474.30800007|-180474.30800007|-180474.30800007|-180651.31412904|-180651.31412904|-180651.31412904|-181890.34903226|-184367.05448029|-186140.40395102|-186140.40395102|-186140.40395102|-188400.44883446|-189551.78868452|-189551.78868452|-190374.20964947|-193182.45516608|179306.90418217|179306.90418217|179306.90418217|||179306.90418217|178424.69709489|178424.69709489|178424.69709489|174177.44121654|171786.04579616|171101.16199573|170197.98923254|170197.98923254|170197.98923254|170197.98923254|170197.98923254|170197.98923254|168483.27357781|168483.27357781|168483.27357781|168483.27357781|168483.27357781|168483.27357781|168483.27357781|168483.27357781|168483.27357781|168483.27357781|167786.97064201|167710.45758273|167710.45758273|167069.08343547|167069.08343547|-178617.6468864|-178617.6468864|-178617.6468864|-178617.6468864|-178617.6468864|-178617.6468864|-178617.6468864|-178617.6468864|-178617.6468864|-178617.6468864|-178617.6468864|-178617.6468864|-179902.94098488|-181275.2202343|-181275.2202343|-181275.2202343|-181275.2202343|-181275.2202343|-181275.2202343|-181275.2202343|-181283.57803811|-183470.64226457|-184206.02505428|-184206.02505428|-184206.02505428|-185512.25006031|172881.85654765|172881.85654765|172881.85654765|172881.85654765||172881.85654765|172881.85654765|172881.85654765|172881.85654765||||171744.03517541|171744.03517541|171744.03517541|171744.03517541|171744.03517541|171744.03517541|167904.48352823|-179795.22753997|-179795.22753997|-179795.22753997|-179795.22753997|-179795.22753997|-179795.22753997|-179795.22753997|-179795.22753997|-179795.22753997|-179795.22753997|-179795.22753997|-179795.22753997|-179795.22753997|-179795.22753997|-179795.22753997|-179795.22753997|-179795.22753997|-179795.22753997|-179795.22753997|-179795.22753997|-179795.22753997|-179795.22753997|-179795.22753997|-179795.22753997|-179795.22753997|-181757.67800635|-181757.67800635|-181757.67800635|-181757.67800635|-182202.97556261|-183192.19506957|-185241.32785507|-187190.36428341|-188978.18253713|-191597.98059681|-196366.04267156|-196366.04267156|-196366.04267156|-196366.04267156|-200103.41930255|184062.45163458|184062.45163458|184062.45163458|184062.45163458|184062.45163458|184062.45163458|184062.45163458|184062.45163458|184062.45163458|184062.45163458|184062.45163458|184062.45163458|184062.45163458|184062.45163458|182791.61292731|181107.34769701|180187.99409741|180187.99409741|180187.99409741|176250.71685463|176250.71685463|176250.71685463|176250.71685463|176250.71685463|176250.71685463|176250.71685463|176250.71685463|174534.12983848|171404.58870942|169377.32078824|167675.70467684|167675.70467684|165773.58730941|165773.58730941||165773.58730941|165773.58730941|165773.58730941|165773.58730941|165773.58730941||165773.58730941|165773.58730941|165773.58730941|164642.87478823|160519.86087582|159365.79165747|159365.79165747|159365.79165747|159365.79165747|159365.79165747|159365.79165747|159365.79165747|158968.30333175|158968.30333175|158968.30333175||158968.30333175|158968.30333175|158968.30333175|158968.30333175|158968.30333175|158968.30333175|158968.30333175|158968.30333175|157579.97713546|157579.97713546|157579.97713546|156022.19681718|155550.88726636|155550.88726636|155550.88726636|154349.86082267|154349.86082267|152606.76611403|152606.76611403|152606.76611403|152606.76611403|152606.76611403|-159660.69923781|-159660.69923781|-159660.69923781|-159660.69923781|-159660.69923781|-159660.69923781|-159660.69923781|-159660.69923781|-159660.69923781|-159660.69923781|-159660.69923781|-159660.69923781|-159660.69923781|-159660.69923781|-160911.88804201|-161557.65338001|-161782.28812347|-161782.28812347|-162802.54235941|-164230.60262157|-165793.42515803|-165793.42515803|-165793.42515803|-165793.42515803|-165793.42515803|-167564.10513337|-167564.10513337|-169181.14558762|-169181.14558762
09109|43441|/equities/daewoo-securities|KRX300/KOSPI/MSCI_EEM||7823.3023590962|7636.1140235755|7636.1140235755|7556.1284241673|7556.1284241673|7282.920471297|7215.2104583914|7215.2104583914|7008.0116204349|6756.679578261|6392.9773091789|-6909.8802343225|-6909.8802343225|-6909.8802343225|-6992.6447048028|-7020.7163386698|-7226.3514874109|-7358.1683193454|-7430.1870214949|-7474.6522461054|-7567.1015384018|-7567.1015384018|-7577.4710350639|-7577.4710350639|-7644.4122611821|-7678.2358457579|7175.5571711673|7175.5571711673|||7175.5571711673|7175.5571711673|7175.5571711673||7175.5571711673|7175.5571711673|7157.2857457414|7126.3797374507|7126.3797374507|7126.3797374507|7126.3797374507|7024.3108193897|6995.0416562423|6995.0416562423|6995.0416562423|6995.0416562423|6995.0416562423|6995.0416562423|6995.0416562423|6995.0416562423|6995.0416562423|6995.0416562423|6995.0416562423|6995.0416562423|6995.0416562423|6995.0416562423|6995.0416562423|6995.0416562423|6995.0416562423|6995.0416562423|6995.0416562423|6995.0416562423|6905.0462847136|6883.1224756017|6883.1224756017|6883.1224756017|6857.1882414835|6857.1882414835|6697.4313794261|6431.5904215846|6370.6560239829|6307.3955822032|6212.106202448|6142.8957804978|6078.773089442|6009.102579558|6009.102579558|5950.0446907518|5950.0446907518|5950.0446907518|-6411.3790250319|-6411.3790250319|-6411.3790250319|-6418.7544722577|-6484.7271913974|-6488.351914948|-6488.351914948|-6488.351914948||-6488.351914948|-6542.6132388311|-6712.3480431457|||||-6849.2756034952|-6973.6395594391|-7072.3772882657|-7079.8636536286|-7115.1620043867|-7115.1620043867|-7115.1620043867|-7115.1620043867|-7115.1620043867|-7115.1620043867|-7115.1620043867|-7115.1620043867|-7115.1620043867|-7115.1620043867|-7115.1620043867|-7115.1620043867|-7115.1620043867|-7115.1620043867|-7115.1620043867|-7115.1620043867|-7115.1620043867|-7115.1620043867|-7115.1620043867|-7115.1620043867|-7115.1620043867|-7115.1620043867|-7115.1620043867|-7115.1620043867|-7115.1620043867|-7139.6244493186|-7211.8049436873|-7225.1217645035|-7225.1217645035|-7225.1217645035|-7225.1217645035|-7225.1217645035|-7225.1217645035|-7225.1217645035|-7225.1217645035|-7225.1217645035|-7225.1217645035|-7225.1217645035|-7225.1217645035|-7225.1217645035|-7225.1217645035|-7225.1217645035|-7304.0241827817|-7346.6935364241|-7432.992818249|-7467.3436933189|-7467.3436933189|-7467.3436933189|-7467.3436933189|-7467.3436933189|-7467.3436933189|-7467.3436933189|-7496.8637768434|-7496.8637768434|-7496.8637768434|7037.6423636748|7037.6423636748|7037.6423636748|7037.6423636748|7037.6423636748|7037.6423636748|7037.6423636748|7037.6423636748|7037.6423636748|7037.6423636748|7037.6423636748|7037.6423636748|7037.6423636748|7037.6423636748|7037.6423636748|7037.6423636748|7037.6423636748|7037.6423636748|7037.6423636748|7037.6423636748|6987.6448934256|6987.6448934256||6971.8276593618|6935.0298284639|6935.0298284639|6935.0298284639|6935.0298284639||6935.0298284639|6935.0298284639|6935.0298284639|6855.0331427377|6685.0368252641|6648.5209746032|6648.5209746032|6648.5209746032|6648.5209746032|6648.5209746032|6648.5209746032|6586.1344162258|6530.149351362|6515.7215015133|6514.2677337944|6514.2677337944|6514.2677337944|6514.2677337944|6514.2677337944|6514.2677337944|6514.2677337944|6514.2677337944|6514.2677337944|6514.2677337944|6514.2677337944|6514.2677337944|6514.2677337944|6509.7419264382|6463.2330952513|6463.2330952513|6463.2330952513|6358.592328057|6262.8803645078|-6784.9418445453|-6784.9418445453|-6784.9418445453|-6784.9418445453|-6784.9418445453|-6784.9418445453|-6784.9418445453|-6784.9418445453|-6784.9418445453|-6784.9418445453|-6784.9418445453|-6784.9418445453|-6889.9353828281|-6949.3726475868|-6965.8931524443|-6965.8931524443|-6965.8931524443|-6965.8931524443|-6965.8931524443|-7092.6590582714|-7189.6211758571|6647.2340408493|6647.2340408493|6647.2340408493|6647.2340408493|6647.2340408493|6647.2340408493|6647.2340408493|6647.2340408493||6647.2340408493|6647.2340408493|6647.2340408493|6647.2340408493
09110|44101|/equities/hankook-tire|KRX300/KOSPI/MSCI_EEM||46049.68778016|46049.68778016|46049.68778016|46049.68778016|46049.68778016|46049.68778016|45227.430866845|44997.145407605|44807.939341783|44225.488157537|42838.485989235|42838.485989235|42838.485989235|42838.485989235|42723.317765817|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|||42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42527.642315992|42011.821649802|42011.821649802|42011.821649802|42011.821649802|42011.821649802|41074.246277558|40565.829197286|40533.92212512|40533.92212512|40533.92212512|40533.92212512|40533.92212512|40533.92212512|40533.92212512|40221.024583467|38548.360648297|38235.013146045|38235.013146045|38081.189069192|38081.189069192|38070.765632435|36839.739591594|36088.599546216|-40123.054982797|-40123.054982797|-40123.054982797|-40123.054982797|-40123.054982797|-40123.054982797|-40123.054982797|-40123.054982797|-40123.054982797|-40123.054982797|-40123.054982797|-40123.054982797|36543.470898945|36543.470898945|36543.470898945|36543.470898945|36543.470898945||36543.470898945|36543.470898945|36543.470898945|||||36543.470898945|36543.470898945|36543.470898945|36541.592453971|36541.592453971|36541.592453971|36467.706733297|36467.706733297|36415.066597176|36415.066597176|36415.066597176|36415.066597176|36415.066597176|36415.066597176|36415.066597176|36415.066597176|36415.066597176|36415.066597176|36415.066597176|36219.199685759|36219.199685759|36219.199685759|36219.199685759|36219.199685759|36219.199685759|36219.199685759|36219.199685759|36219.199685759|36219.199685759|36219.199685759|36219.199685759||36219.199685759|36219.199685759|36219.199685759|36219.199685759|36219.199685759|36219.199685759|36219.199685759|36219.199685759|36219.199685759|36068.555206399|35176.172451555|34131.729981311|34131.729981311|34131.729981311|34131.729981311|34131.729981311|34131.729981311|34131.729981311|34131.729981311|34131.729981311|34131.729981311|34131.729981311|33954.604915198|33954.604915198|33816.227683554|33789.169979696|33789.169979696|33612.966644107|-36032.383661448|-36032.383661448|-36032.383661448|-36032.383661448|-36032.383661448|-36032.383661448|-36032.383661448|-36032.383661448|-36352.64851272|33549.255807973|33549.255807973|33549.255807973|33549.255807973|33549.255807973|33549.255807973|33549.255807973|33549.255807973|33549.255807973|33549.255807973|33549.255807973|33549.255807973||33549.255807973|33549.255807973|33549.255807973|33549.255807973|33549.255807973||33549.255807973|33549.255807973|33549.255807973|33549.255807973|33549.255807973|33343.875050148|33343.875050148|33343.875050148|33343.875050148|33343.875050148|33343.875050148|33343.875050148|32973.75005572|32831.944506355|32767.990017175||32767.990017175|32767.990017175|32767.990017175|32767.990017175|32767.990017175|32767.990017175|32767.990017175|32767.990017175|32767.990017175|32767.990017175|32767.990017175|32764.433352417|32646.214015329|32646.214015329|32265.23779481|-35321.189155906|-35321.189155906|-35321.189155906|-35321.189155906|-35754.099062117|-35956.766308878|-35956.766308878|-35956.766308878|-35956.766308878|-35956.766308878|-35956.766308878|-35956.766308878|-35956.766308878|-35956.766308878|-35956.766308878|-36110.295898753|-36708.662109726|-37020.735677473|-37575.817419415|-37720.352688238|-38031.142233523|-38031.142233523|-38031.142233523|-38951.991221306|35279.499561794|35279.499561794|35279.499561794|35279.499561794|35279.499561794|35279.499561794|35279.499561794||35279.499561794|35279.499561794|35279.499561794|35279.499561794
09111|43376|/equities/cj-cheiljedang|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||279945.69496339|279945.69496339|279945.69496339|279945.69496339|279945.69496339|-302734.42166977|-302734.42166977|-302734.42166977|-302734.42166977|-302734.42166977|-302734.42166977|-306260.46852197|-307435.14200545|-307435.14200545|-307435.14200545|-309455.71333938|-310867.45926598|-315186.06585109|-316353.1677174|-316353.1677174|-320670.18635266|-324161.31816963|-326234.79796625|-333109.29896538|303576.65588536|303576.65588536|303576.65588536|303576.65588536|||302958.64975532|302958.64975532|302958.64975532||302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|302958.64975532|300870.72195036|296862.00240785|296862.00240785|295652.22489761|294696.9165529|288941.01839211|285795.57599124|280495.08443471|278188.98270523|275071.0918947|272773.43543856|271581.59493173|-296011.99978035|-296011.99978035|-296011.99978035|-296011.99978035|-296011.99978035|-296011.99978035|-296011.99978035|-296011.99978035|-296011.99978035|-296652.22197817|-300169.1355313|-302142.64514437|-302142.64514437|-302142.64514437|-302142.64514437|-302142.64514437|-305075.16127152|-305389.06807946|-307307.49145613|-307307.49145613|-312341.65717348|290473.37480653|290473.37480653|||||290473.37480653|290473.37480653|290473.37480653|290473.37480653|290473.37480653|290473.37480653|290473.37480653|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|289601.73306045|283640.81451161|282212.01612401|281580.61196709|281580.61196709|281580.61196709|269367.3466301|267880.38514456|267478.20571617|265670.22857353|260459.70855821|-286423.98927412|-286423.98927412|-286423.98927412|-286423.98927412|-287493.18648478|-287493.18648478|-287493.18648478|-287493.18648478|-287493.18648478|-287493.18648478|-287493.18648478|-287493.18648478|-287493.18648478|-287493.18648478|-287493.18648478|-287493.18648478|-287493.18648478|-291841.57900182|-291841.57900182|-291841.57900182|-291841.57900182|-291841.57900182|-295490.64333535|-296741.53498192|-296741.53498192|-297518.37220213|-302159.30244681|-305204.78049646|-308255.31166273|-319367.01295859|-328435.56995399|309410.10667459|309410.10667459|309410.10667459|309410.10667459|309410.10667459|309410.10667459|309410.10667459|309410.10667459||308182.35165758|308182.35165758|308182.35165758|308182.35165758|308182.35165758|308182.35165758|308182.35165758|308182.35165758|308182.35165758|308182.35165758|307674.83517509|306816.45603743|306816.45603743|306816.45603743|306816.45603743|306816.45603743|306816.45603743|306816.45603743|306816.45603743|306816.45603743|306816.45603743|306816.45603743|306816.45603743|306816.45603743|306816.45603743||306816.45603743|306816.45603743|306816.45603743|306816.45603743|306816.45603743|306816.45603743|306816.45603743|306816.45603743|306816.45603743|306816.45603743|306816.45603743|306816.45603743|306816.45603743|306816.45603743|306816.45603743|306816.45603743|306816.45603743|306816.45603743|306816.45603743|306816.45603743|304907.17337493|-325228.87406853|-325228.87406853|-325228.87406853|-325228.87406853|-325228.87406853|-325228.87406853|-325228.87406853|-325228.87406853|-325228.87406853|-325228.87406853|-325228.87406853|-325228.87406853|-325228.87406853|-329059.86007614|-335538.73341793|-337287.60703057|-337287.60703057|-337287.60703057|-337287.60703057|-337287.60703057|-337287.60703057|-340319.5633673|-343051.64078528|-343051.64078528|-343051.64078528|-343051.64078528
09112|43856|/equities/hansol-chemica|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-207852.56891424|-210379.71470894|-210379.71470894|-213621.90523215|-218952.11692462|-220135.6854718|-227843.36167476|-227843.36167476|-227843.36167476|-227843.36167476|-227843.36167476|-227843.36167476|205774.23027513|205774.23027513|205774.23027513|205774.23027513|205774.23027513|205774.23027513|205774.23027513|205774.23027513|205774.23027513|205774.23027513|205774.23027513|205774.23027513|205774.23027513|205774.23027513|205774.23027513|205774.23027513|||205774.23027513|203803.47088496|203803.47088496||203803.47088496|202559.4120944|198538.23566044|194764.70628938|193460.78476597|192720.10464935|192720.10464935|191907.53660414|191907.53660414|189759.30444955|189759.30444955|185409.12818869|185409.12818869|185409.12818869|184410.14243187|182694.60270208|178916.22522454|167882.44546823|167882.44546823|167882.44546823|167882.44546823|167882.44546823|166241.60607581|165568.45119535|163792.25909975|163792.25909975|163792.25909975|163792.25909975|161435.84344417|157606.49271574|150469.40015877|150469.40015877|150469.40015877|150193.77795419|150059.75328243|-167790.81952196|-167790.81952196|-167790.81952196|-167790.81952196|-167790.81952196|-167790.81952196|-168167.57724662|-172194.82475531|-172194.82475531|-172194.82475531|-172810.91639479|-179489.90710533|-180398.0248538|-180398.0248538|-180398.0248538|-180398.0248538|-180398.0248538|-180398.0248538|-180398.0248538|-180398.0248538|-181691.80364033|-181691.80364033|-181691.80364033|||||165672.09050337|165672.09050337|165672.09050337|165672.09050337|165672.09050337|165672.09050337|165672.09050337|165672.09050337|165672.09050337|155396.76722597|-177642.48086003|-179163.86762226|-180393.18624695|-180926.41468564|-180926.41468564|-180926.41468564|-180926.41468564|-180926.41468564|-180926.41468564|-181551.57187294|-185306.26157153|-185306.26157153|-185597.85379201|-185597.85379201|-188969.83754668|-189677.59727408|-194126.66330134|-194126.66330134|-194564.39913746|-194564.39913746|-198321.55459717|-202032.7834533|-202032.7834533|-203203.09272589|-204420.10302876|-206766.78114307|-209518.64571452|-209848.49523836|-214537.21693151|-216703.2565014|-216703.2565014|-216703.2565014|-216703.2565014|-216703.2565014|-219086.95166822|-225246.61296469|-228285.12551632|-229011.25057369|-231568.05619299|-236214.5068811|-237456.80087015|-237456.80087015|-237456.80087015|-237456.80087015|-237456.80087015|-237456.80087015|-237456.80087015|-237456.80087015|-237840.88985573|-246693.71265593|218700.76837349|218700.76837349|216306.40930388|216236.33949713|216236.33949713|216236.33949713|216236.33949713|216236.33949713|216236.33949713|216236.33949713|216236.33949713|216236.33949713|216236.33949713|216236.33949713|216236.33949713|216236.33949713|216236.33949713|211334.30802794|211334.30802794|211334.30802794|211334.30802794|211315.89780882|209627.65161582|209627.65161582|204725.16846203|204489.6638653|204489.6638653||204489.6638653|204489.6638653|203160.7186081|-229001.92872343|-229001.92872343|-229001.92872343|-229001.92872343|-229001.92872343|-229001.92872343|-229001.92872343|-232835.47635937|-238178.30706597|-240592.4142785|-240592.4142785|-240592.4142785||-240592.4142785|-240592.4142785|-240592.4142785||-240592.4142785|-240592.4142785|-240592.4142785|-245491.57142055|215819.81672057|215819.81672057|215819.81672057|215819.81672057|215819.81672057|215819.81672057|215819.81672057|215819.81672057|215819.81672057|215819.81672057|213022.01857841|209435.24836889|209435.24836889|209435.24836889|209435.24836889|209435.24836889|209435.24836889|200789.16485432|-213185.3115983|-213185.3115983|-213185.3115983|-213185.3115983|-213185.3115983|-215235.8951385|-215235.8951385|-215235.8951385|-215235.8951385|-215235.8951385|-215235.8951385|-215389.88348723|-216744.31498581|-219654.79442868|-220541.73962706|-220541.73962706|-220541.73962706|-220541.73962706|-220541.73962706|-220541.73962706|-220541.73962706|-220541.73962706|-220541.73962706|-223683.95025083|199818.38429993
09113|43407|/equities/samsung-securities|KRX300/KOSPI/MSCI_EEM||36876.999577102|36876.999577102|36876.999577102|36876.999577102|36876.999577102|36002.221752335|35353.360188068|-37467.858213672|-37467.858213672|-37467.858213672|-37467.858213672|-37467.858213672|-37467.858213672|-37467.858213672|-37561.509126302|-38018.343473669|-38281.59727735|-38281.59727735|-38281.59727735|-38281.59727735|-38775.605513412|-38775.605513412|-38775.605513412|-38775.605513412|-39128.450570458|-39348.27841162|-39998.087124022|-40325.652360024|||-40392.391511138|-40622.101679042|39171.170766615||39171.170766615|39134.634185127|39064.722123346|39064.722123346|39064.722123346|39064.722123346|38733.024581496|38260.215532711|38260.215532711|38036.350591901|37987.611768779|37675.124187532|37636.249097258|37320.832330286|37192.599502593|37192.599502593|37192.599502593|37192.599502593|37192.599502593|37044.555002881|37027.283336535|37005.314818372|36947.572020413|36875.080022681|36762.078220413|36762.078220413|36762.078220413|36707.864689348|36300.405210387|35986.561344874|35602.001041295|35602.001041295|35602.001041295|35602.001041295|35602.001041295|-37747.298783561|-37747.298783561|-37747.298783561|-37747.298783561|-37747.298783561|-38085.957154211|-38085.957154211|-38085.957154211|-38085.957154211|-38085.957154211|-38085.957154211|-38085.957154211|-38085.957154211|-38085.957154211|-38085.957154211|-38085.957154211|-38085.957154211|-38085.957154211|-38085.957154211|-38085.957154211|-38085.957154211|-38085.957154211|-38085.957154211|||||36711.287483521|36711.287483521|36711.287483521|36711.287483521|36711.287483521|36711.287483521|36711.287483521|36711.287483521|36581.986092801|36224.428992001|35849.365546668|35640.96171852|35410.810741008|35410.810741008|35410.810741008|35410.810741008|35410.810741008|35410.810741008|35410.810741008|35410.810741008|35275.900823342|34906.55647038|34679.844266639|34679.844266639|34679.844266639|34641.493629599|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34483.844033143|34302.766735363|-36638.412244928|-36638.412244928|-36638.412244928|-36638.412244928|-36638.412244928|-37400.508944356|-37400.508944356|-37510.316930077|-37510.316930077|-37510.316930077|-37510.316930077|35584.405722208|35584.405722208|35584.405722208|35584.405722208|35584.405722208|35584.405722208|35584.405722208|35584.405722208|35584.405722208|35584.405722208|35584.405722208|35584.405722208|35584.405722208|35584.405722208|35584.405722208|35584.405722208||35182.673024675|34972.905383642|34972.905383642|34972.905383642|34675.450426269|34494.944918077|34491.907306268|34491.907306268|34316.008118075|34209.453464528|33685.503849476|33353.337610528|33306.48623392|33279.921276445|33279.921276445|33087.409158361|33087.409158361|33087.409158361|33019.406074305|33019.406074305|33019.406074305||33019.406074305|33019.406074305|33019.406074305|33019.406074305|33019.406074305|33019.406074305|33019.406074305|33019.406074305|33019.406074305|33019.406074305|33019.406074305|32860.451193672|32478.27910408|32359.199004533|32032.44333837|31274.937042633|31041.596714037|30518.440793375|-32384.764656309|-32384.764656309|-32384.764656309|-32384.764656309|-32384.764656309|-32384.764656309|-32384.764656309|-32384.764656309|-32384.764656309|-32384.764656309|-32384.764656309|-32524.73850701|-32574.709452234|-32675.551156216|-32675.551156216|-32675.551156216|-32675.551156216|-32675.551156216|-33036.345307447|-33036.345307447|-33036.345307447|-33036.345307447|-33493.161452718|-33639.623836354|-34241.24870706|-34468.054118955|-34533.949021062|-34783.110838381|-34783.110838381|-34783.110838381|-34783.110838381|-35162.257665817|-35162.257665817
09114|979869|/equities/wemade-entertainment-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-55722.804147537|-55944.782386152|-57471.980429058|-58944.589065924|-58944.589065924|-58944.589065924|-59916.102971089|-59916.102971089|-59916.102971089|-60179.00330121|-61576.670334677|-63223.555580412|-63223.555580412|-63223.555580412|-63223.555580412|-63223.555580412|-65259.506200457|-67238.34022273|-67835.061695899|-67835.061695899|-67835.061695899|-67835.061695899|-67835.061695899|-67835.061695899|-69455.624106555|-69578.471229505|57777.50162988|57777.50162988|||57777.50162988|57777.50162988|57777.50162988||57777.50162988|57777.50162988|57777.50162988|57777.50162988|57777.50162988|57777.50162988|57777.50162988|57777.50162988|57777.50162988|57777.50162988|57777.50162988|57497.2240332|54696.915592445|54163.239547161|53670.266163512|48874.752054819|48874.752054819|48874.752054819|48874.752054819|48874.752054819|48874.752054819|48874.752054819|48874.752054819|48874.752054819|48874.752054819|48874.752054819|48874.752054819|48874.752054819|48874.752054819|48874.752054819|47799.724505354|45177.471672616|41599.968525129|39693.788302628|39693.788302628|35268.098114031|34934.380387693|34934.380387693|34507.644875214|33282.221375087|33282.221375087|33282.221375087|33282.221375087|33282.221375087|33282.221375087|33282.221375087|33282.221375087|33282.221375087|33282.221375087|33282.221375087|33282.221375087|33282.221375087|33282.221375087|33282.221375087|33282.221375087|33282.221375087|33282.221375087|33282.221375087|33282.221375087||||33282.221375087|33282.221375087|33282.221375087|33282.221375087|33282.221375087|33068.401056318|33068.401056318|33068.401056318|-37766.980177333|-37766.980177333|-38187.935771376|-38187.935771376|-38187.935771376|-38639.373079307|-39252.081199229|-39368.979110255|-39887.75456695|-40353.060629944|-40722.845144383|-41555.939049314|-42304.917609636|-42304.917609636|-42304.917609636|-42304.917609636|-42304.917609636|-42724.908455151|36363.816616883|36363.816616883|36363.816616883|36363.816616883|36363.816616883|36363.816616883|36363.816616883|36363.816616883|36363.816616883|36363.816616883|36363.816616883|36363.816616883|36363.816616883|34076.462907647|33104.403230719|-39632.773237956|-39632.773237956|-39632.773237956|-39632.773237956|-39632.773237956|-40908.636931063|-41531.818812292|-42393.687569213|-43463.194529893|-43463.194529893|-43641.477134584|-43641.477134584|-43641.477134584|-43641.477134584|-43641.477134584|-43641.477134584|-43641.477134584|-44165.530149538|-44502.543480056|-44502.543480056|-44502.543480056|-44502.543480056|-44502.543480056|-45227.826088951|-45794.806765501|-45949.785295001|-46396.983661113|-47357.759623458|-47905.844026065|-48043.561323756|-48043.561323756|-48043.561323756|-48043.561323756|-48043.561323756|-49452.236202168|-49452.236202168|-49958.040224632|-50600.975585965|-50600.975585965|-50731.639539961|-51285.155044401|-51891.838938224|-52044.321560439|-52044.321560439|-52044.321560439|-52044.321560439|-52044.321560439|-52748.829301014|-52748.829301014|-52748.829301014|-54548.313194197|-54548.313194197|-54548.313194197|-54548.313194197|-54548.313194197|-54548.313194197|-54548.313194197|-56542.570215775|47238.649951977|47238.649951977|47238.649951977|47238.649951977|47238.649951977|47238.649951977|47238.649951977|47238.649951977|47238.649951977|47238.649951977|47238.649951977|47238.649951977|47238.649951977|47238.649951977|47238.649951977|47238.649951977|47238.649951977|47238.649951977|47126.277724419|-55193.822642088|-55193.822642088|-55193.822642088|-55193.822642088|-55193.822642088|-55193.822642088|-55193.822642088|-55193.822642088|-55193.822642088|-55193.822642088|-55193.822642088|-55193.822642088|-55193.822642088|-55193.822642088|-55193.822642088|-55903.764269999|-55903.764269999|-55903.764269999|-55903.764269999|-55903.764269999|-55903.764269999|-55903.764269999|-55903.764269999|-55903.764269999|-55903.764269999|-55903.764269999|-57693.07141111|49377.302148329|49377.302148329|49377.302148329|49377.302148329|49377.302148329|49377.302148329|49377.302148329|49377.302148329|49377.302148329|49377.302148329
09115|43542|/equities/industrial-bank-of-korea|KRX300/KOSPI/MSCI_EEM||12420.975343511|12420.975343511|12420.975343511|12408.86149279|12312.623880878|12163.470978753|11699.967754171|11650.519726856|11581.13302984|11494.036699822|11443.374110914|-11885.392763675|-11885.392763675|-11885.392763675|-11885.392763675|-11885.392763675|-11885.392763675|-11885.392763675|-11885.392763675|-11885.392763675|-11885.392763675|-11885.392763675|-11885.392763675|-11885.392763675|-11885.392763675|-11929.325292972|-11950.541522592|11675.627749887|||11675.627749887|11675.627749887|11675.627749887|11675.627749887|11609.586388763|11608.786278746|11608.786278746|11608.786278746|11608.786278746|11608.786278746|11608.786278746|11605.318087496|11588.131208328|-11871.657413565|-11871.657413565|-11871.657413565|-11871.657413565|-11871.657413565|-11871.657413565|-11871.657413565|-11871.657413565|-11871.657413565|-11871.657413565|-11871.657413565|-11871.657413565|-11871.657413565|-11871.657413565|-11871.657413565|-11871.657413565|-11871.657413565|-11871.657413565|-11871.657413565|-11871.657413565|-11871.657413565|-11871.657413565|-11871.657413565|-11871.657413565|-11871.657413565|-11871.657413565|-11871.657413565|-11871.657413565|-11871.657413565|-11911.286015072|-11951.428905636|11431.533971692|11431.533971692|11431.533971692|11431.533971692|11431.533971692|11431.533971692|11431.533971692|11431.533971692|11332.259968546|11303.066631718|11132.296257465|11050.329174961|11036.760835861|11036.760835861|11036.760835861|11036.760835861|11036.760835861|11036.760835861|11036.760835861||||11036.760835861|11036.760835861|11036.760835861|11036.760835861|11036.760835861|10984.734262068|10919.980570455|10919.980570455|10827.756189394|10680.284654882|10588.908991608|10588.908991608|10588.908991608|10523.722896582|10523.722896582|10523.722896582|10488.580996202|10414.534440224|10413.190666944|10413.190666944|10410.729218449|10410.729218449|10334.69913161|10204.110146233|10165.122384704|10110.69153856|10085.179139867|10085.179139867|10085.179139867|10085.179139867|10085.179139867|10085.179139867|10085.179139867|10085.179139867|10085.179139867|10085.179139867|10085.179139867|10085.179139867|10085.179139867|10085.179139867|10085.179139867|10063.872140082|10063.872140082|10063.872140082|10063.872140082|10063.872140082|10063.872140082|10063.872140082|10063.872140082|10063.872140082|10063.872140082|10063.872140082|10063.872140082|10063.872140082|10063.872140082|10063.872140082|10063.872140082|10063.872140082|10063.872140082|10063.872140082|10063.872140082|10063.872140082|10063.872140082|10057.276448057|10057.276448057|10057.276448057|10057.276448057|10057.276448057|10057.276448057|10057.276448057|10057.276448057|10057.276448057|10057.276448057|10057.276448057|10057.276448057|10057.276448057|10057.276448057|10057.276448057|10035.862720064|9979.0688299168|9979.0688299168||9979.0688299168|9979.0688299168|9979.0688299168|9979.0688299168|9979.0688299168|9979.0688299168|9979.0688299168|9979.0688299168|9979.0688299168|9979.0688299168|9948.9653665742|9879.4059628603|9810.4510698447|9805.8037899318|9805.8037899318|9792.331916036|9792.331916036|9792.331916036|9792.331916036|9792.331916036|9792.331916036||9792.331916036|9792.331916036|9792.331916036|9792.331916036|9792.331916036|9792.331916036|9792.331916036|9792.331916036|9792.331916036|9792.331916036|9792.331916036|9755.3687955955|9706.5209816125|9706.5209816125|9706.5209816125|9596.6899795695|9549.0999772994|9506.3375573936|9506.3375573936|9506.3375573936|9506.3375573936|9506.3375573936|9506.3375573936|9506.3375573936|9506.3375573936|-10088.937574465|-10088.937574465|-10088.937574465|-10088.937574465|-10139.490621756|-10139.490621756|-10139.490621756|-10139.490621756|-10139.490621756|-10139.490621756|-10139.490621756|-10231.655088587|-10231.655088587|-10310.727876208|-10344.697640231|-10495.219600257|10007.034876154|10007.034876154|10007.034876154|10007.034876154|10007.034876154|10007.034876154|10007.034876154|10007.034876154|10007.034876154|10007.034876154
09116|1010641|/equities/hyundai-robotics-co-ltd|KRX300/KOSPI/MSCI_EEM||64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638|64887.184208638|63453.313837824|63453.313837824|62053.404445021|62053.404445021|62053.404445021|62053.404445021|62053.404445021|62053.404445021|62053.404445021|62053.404445021|62053.404445021|62053.404445021|61303.78271669|60648.782362|60648.782362|60648.782362|60648.782362|60648.782362|60648.782362|60648.782362|60648.782362|60648.782362|||60648.782362|60648.782362|60648.782362||60476.424846666|60301.583162962|59985.092403292|58855.65822588|58476.121266518|58476.121266518|58406.801407242|58246.446008047|58117.68068513|58117.68068513|58117.68068513|58117.68068513|58117.68068513|58117.68068513|58117.68068513|58117.68068513|58117.68068513|58117.68068513|58117.68068513|58091.867427922|-62166.496028991|-62166.496028991|-62166.496028991|-62166.496028991|-62166.496028991|-62166.496028991|-62166.496028991|-62166.496028991|-62166.496028991|-62166.496028991|-62166.496028991|-62166.496028991|-62166.496028991|-62166.496028991|-62166.496028991|-62166.496028991|-62166.496028991|-62166.496028991|-62933.328430853|-62933.328430853|-63709.253812059|-63893.900976762|-63893.900976762|-63893.900976762|-64398.778863069|-65331.976514521|-65698.942428357|-65698.942428357|-65698.942428357|-65698.942428357|-65698.942428357|-66316.601780761|-66316.601780761|-66316.601780761|-66316.601780761|-67757.335311956|-69758.150346618|-71647.944829576|-72505.068353327||||-72505.068353327|-72505.068353327|65476.609148618|65476.609148618|65476.609148618|65476.609148618|65476.609148618|65476.609148618|65476.609148618|65476.609148618|65476.609148618|65476.609148618|65476.609148618|60107.343498464|58141.492776071|-61859.641869583|-61859.641869583|-61859.641869583|-61859.641869583|-61859.641869583|-61859.641869583|-61859.641869583|-61859.641869583|-61859.641869583|-62649.602077315|-62894.002308128|-63269.68766547|-63269.68766547|-63269.68766547|58804.741624982|58804.741624982||58804.741624982|58804.741624982|58804.741624982|58804.741624982|58804.741624982|57666.379583313|57156.624942817|57156.624942817|57156.624942817|57018.472158685|56803.857954095|56360.573325233|56360.573325233|56360.573325233|56346.160963648|-61355.37864545|-61355.37864545|-61355.37864545|-61355.37864545|-61355.37864545|-61355.37864545|-61355.37864545|-61355.37864545|-61355.37864545|-61355.37864545|-61355.37864545|-61355.37864545|-62394.865161611|-62772.07240179|-63174.524890878|-63721.694323197|-63874.104803553|-64065.672003947|59646.089481351|59646.089481351|59646.089481351|59646.089481351|59646.089481351|59646.089481351|59646.089481351|58917.877201501|57196.709421493|57196.709421493|57196.709421493|57196.709421493|57196.709421493|57196.709421493|57196.709421493|56866.548875843||56866.548875843|56866.548875843|56866.548875843|56866.548875843|56866.548875843||56866.548875843|56866.548875843|56866.548875843|56866.548875843|56866.548875843|56866.548875843|56866.548875843|56866.548875843|56866.548875843|56866.548875843|56866.548875843|56866.548875843|56866.548875843|56866.548875843|56866.548875843|56866.548875843|56866.548875843|56866.548875843|56866.548875843|56866.548875843|56866.548875843|56866.548875843|56866.548875843|56866.548875843|56866.548875843|56866.548875843|56866.548875843|56866.548875843|56866.548875843|56866.548875843|-60092.645235989|-60092.645235989|-60092.645235989|-60092.645235989|-60092.645235989|-60092.645235989|-60092.645235989|-60092.645235989|-60092.645235989|-60092.645235989|-60092.645235989|-60092.645235989|-60092.645235989|-60092.645235989|-60092.645235989|-60092.645235989|-60104.108691343|-60104.108691343|-60104.108691343|-60176.787434826|-60391.09559855|-60391.09559855|-60602.256665981|-60602.256665981|-60602.256665981|-60602.256665981|-61646.95185109|-61874.390945655|-62457.272772414|-62457.272772414|-63035.858636016|59131.178496614|59131.178496614|59131.178496614|59131.178496614|59131.178496614|59131.178496614
09117|1175253|/equities/ff-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-77249.731959706|-77249.731959706|-77249.731959706|-77249.731959706|-77249.731959706|-77249.731959706|-77821.924399674|-79091.119916804|-79091.119916804|-79091.119916804|-79091.119916804|-79091.119916804|-79116.197428153|-79116.197428153|-79423.552697948|-79920.614108831|-80378.460120923|-82587.177912137|-84491.308791263|-85829.231990292|-87188.035544769|-87536.706160855|-88990.784623172|-89306.42735908|-89762.697065644|81509.629529577|81509.629529577|81509.629529577|||81509.629529577|81508.900291053|81508.900291053|81508.900291053|81508.900291053|81508.900291053|81508.900291053|80393.086779077|80393.086779077|78764.540865641|-87284.343738859|-87284.343738859|-87284.343738859|-87284.343738859|-87284.343738859|-87849.270820954|-87960.300912171|-89450.334346857|-90689.260385396|-92321.309117773|-92321.309117773|-93079.232353081|-94388.035947868|-95514.48438652|-96377.432109808|-96377.432109808|-96377.432109808|-96377.432109808|-96377.432109808|-99263.813455342|-100768.94573648|-100768.94573648|-100768.94573648|-100768.94573648|-100768.94573648|-100768.94573648|-100768.94573648|-100768.94573648|-100768.94573648|-100768.94573648|-100768.94573648|-100768.94573648|-100768.94573648|-100768.94573648|-100768.94573648|-102667.07234085|-102667.07234085|-102667.07234085|-103641.19148984|-105517.99054426|-108631.10060474|-110867.88956082|-112664.32173424|-113177.32748182|-113177.32748182|-113177.32748182|-115197.03053535|104832.73746547|104832.73746547|104832.73746547|104832.73746547|104832.73746547|104832.73746547||||104832.73746547|104832.73746547|104832.73746547|104832.73746547|104832.73746547|104832.73746547|104832.73746547|104386.37496163|102829.30551292|101835.2613346|101835.2613346|101835.2613346|101516.95703844|99045.625973385|99045.625973385|97945.139970428|-109802.56218153|-109802.56218153|-109802.56218153|-109802.56218153|-109802.56218153|-109802.56218153|-109802.56218153|-109802.56218153|-109802.56218153|-110969.51353503|100484.57300992|100484.57300992|100484.57300992|100484.57300992|100484.57300992|100484.57300992|97052.980809219|-108992.38068123|-108992.38068123|-108992.38068123|-108992.38068123|-108992.38068123|-108992.38068123|-108992.38068123|-108992.38068123|-108992.38068123|-108992.38068123|-108992.38068123|-108992.38068123|-108992.38068123|-111202.64520136|-113436.27244596|-115673.63605107|-118270.70672341|-122061.89635934|-123440.95683945|-123440.95683945|-123440.95683945|-123440.95683945|-123440.95683945|-123440.95683945|-123440.95683945|-124923.28537716|-127564.76153018|-128838.62392242|-129246.74063433|-129246.74063433|-129246.74063433|-130568.60070481|-131998.44522756|-133248.27247507|-133903.63608341|-138531.81787046|-138907.76612907|-138907.76612907|-138907.76612907|-138907.76612907|-138907.76612907|-138907.76612907|-138907.76612907|-139669.74014341|-140270.98668889|-140270.98668889|-140270.98668889|-140270.98668889|-140270.98668889|-140270.98668889|-140270.98668889|-140270.98668889|-141756.65187654|-144318.65826686||-144318.65826686|-144318.65826686|132883.52373927|132883.52373927|132883.52373927|132883.52373927|132883.52373927|132883.52373927|132883.52373927|132883.52373927|132883.52373927|132883.52373927|132883.52373927|132883.52373927|132883.52373927||132883.52373927|132883.52373927|132883.52373927|132883.52373927|132883.52373927|132883.52373927|132883.52373927|132883.52373927|132883.52373927|132883.52373927|132883.52373927|132883.52373927|131403.91526586|-144187.67755748|-144187.67755748|-144187.67755748|-144187.67755748|-144187.67755748|-144187.67755748|-144187.67755748|-144187.67755748|-144187.67755748|-144187.67755748|-144187.67755748|-144187.67755748|-144187.67755748|-144187.67755748|-144187.67755748|-144187.67755748|-144187.67755748|-144187.67755748|-144187.67755748|-144187.67755748|-144187.67755748|-144187.67755748|-144187.67755748|-147780.75284164|-150700.83649071|137521.28028315|137521.28028315|137521.28028315|137521.28028315|137521.28028315|137521.28028315|137521.28028315|137521.28028315|137521.28028315|137521.28028315|137521.28028315|137521.28028315|137521.28028315
09118|43522|/equities/gs-engineering---construction|KRX300/KOSPI/MSCI_EEM||13976.318607058|13976.318607058|13976.318607058|13976.318607058|13976.318607058|13976.318607058|13947.924206245|13947.924206245|13914.044847788|-15162.807184507|-15162.807184507|-15162.807184507|-15199.230205008|-15400.255783342|-15542.451839982|-15542.451839982|-15542.451839982|-15542.451839982|-15542.451839982|-15542.451839982|-15542.451839982|-15542.451839982|-15542.451839982|-15542.451839982|-15542.451839982|-15754.390933313|-15948.767703681|-16031.408559646|||-16199.342844051|-16440.854381414|-16440.854381414|-16440.854381414|-16577.615979349|-16619.573310388|-16685.213963441|-16685.213963441|-16790.793292713|-16939.071860172|-16939.071860172|-16939.071860172|-16939.071860172|-16939.071860172|15661.929475699|15661.929475699|15661.929475699|15661.929475699|15661.929475699|15661.929475699|15661.929475699|15661.929475699|15661.929475699|15661.929475699|15661.929475699|15661.929475699|15383.810528554|15058.67836506|14792.975961178|14406.084401309|14191.760445899|13813.06716211|13509.293037814|13509.293037814|13509.293037814|13509.293037814|13333.103375349|13076.22597261|12923.584414011|-13979.093715091|-13979.093715091|-13979.093715091|-13979.093715091|-13979.093715091|-13979.093715091|-13979.093715091|-13979.093715091|-13979.093715091|-13979.093715091|-13979.093715091|-13979.093715091|-13979.093715091|-13979.093715091|-13979.093715091|-13979.093715091|-13979.093715091|-13979.093715091|-14031.770794546|-14199.745327273|-14339.717030304|-14492.463367004|-14747.737074449|-14834.86058574||||-14834.86058574|-14909.289539711|-14916.677333424|-14916.677333424|-14916.677333424|-14916.677333424|-14916.677333424|-14916.677333424|-14916.677333424|-14916.677333424|-14916.677333424|-14916.677333424|-14916.677333424|-14916.677333424|-14916.677333424|-14916.677333424|-14916.677333424|-14916.677333424|-14916.677333424|-14916.677333424|-14916.677333424|-14916.677333424|-14916.677333424|-14916.677333424|-14916.677333424|-14916.677333424|-14916.677333424|-14916.677333424|-14916.677333424|-14954.085926027|-15194.539917808|-15370.298003028|-15370.298003028|-15370.298003028|-15370.298003028|-15370.298003028|-15473.108892253|-15523.939422594|-15523.939422594|-15523.939422594|-15523.939422594|-15523.939422594|-15523.939422594|-15523.939422594|-15523.939422594|-15879.377136216|-15971.391526192|-15971.391526192|-16313.145431369|-16313.145431369|-16313.145431369|-16313.145431369|-16313.145431369|-16313.145431369|-16529.050479299|-16575.528778188|-16575.528778188|-16575.528778188|-16863.365309098|-17936.517010109|-20225.093751119|-20225.093751119|-20225.093751119|-20225.093751119|-21134.548612355|-21703.387347061|-21703.763718956|-21895.848576618|-21912.05397402|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|-22172.572310021|20191.66710045|20191.66710045|20191.66710045|20191.66710045|20191.66710045|20191.66710045|20191.66710045|20191.66710045|20177.366790678|20177.366790678|20105.391099603|20105.391099603|-21814.455924694|-21814.455924694|-21814.455924694|-21814.455924694|-21814.455924694|-21814.455924694|-21814.455924694|-21814.455924694|-21814.455924694|-21814.455924694|-21814.455924694|-21814.455924694|-21814.455924694|-21857.17324966|-22026.859166289|-22091.510184766|-22185.011316407|-22766.679240452|-23037.976933835|-23271.401829678|-23271.401829678|-23271.401829678|-23526.113369973|-23526.113369973|21347.83898401|21347.83898401|21347.83898401|21347.83898401|21347.83898401|21347.83898401|21347.83898401|21347.83898401|21347.83898401|21347.83898401|21347.83898401|21347.83898401|21347.83898401
09119|1163147|/equities/sk-biopharmaceuticals-co-ltd|KRX300/KOSPI/MSCI_EEM||-95258.44639831|-96243.486709372|-96243.486709372|-96243.486709372|-96243.486709372|-96243.486709372|-96243.486709372|-96243.486709372|-96243.486709372|-96243.486709372|-97662.931987623|-97662.931987623|-97662.931987623|-97662.931987623|-97662.931987623|-98669.924430692|-101149.9160341|94056.351270835|94056.351270835|94056.351270835|94056.351270835|94056.351270835|94056.351270835|94056.351270835|94056.351270835|94056.351270835|94056.351270835|93312.61252315|||91664.013914611|90926.682127346|88829.646808162|86955.16312018|85311.060521509|85311.060521509|85311.060521509|84556.733912788|84013.037680875|83266.095902315|83266.095902315|82951.29790905|82951.29790905|82951.29790905|82951.29790905|82951.29790905|82284.7754545|82262.94485486|82262.94485486|82262.94485486|82262.94485486|82262.94485486|82262.94485486|82262.94485486|82262.94485486|82262.94485486|81519.938727622|80322.154141803|79050.96920107|79050.96920107|79050.96920107|79050.96920107|79050.96920107|79050.96920107|79050.96920107|79050.96920107|79050.96920107|76612.188001189|74639.500806069|-82728.916321918|-82728.916321918|-82728.916321918|-83244.958422121|-83244.958422121|-83588.842691246|-84026.491879162|-84166.585702122|-84166.585702122|-84166.585702122|-84166.585702122|-85279.539669025|-87599.488521138|-89821.653912376|-90368.504347084|-90392.637088754|-90392.637088754|-90392.637088754|-90392.637088754||-90392.637088754|-90392.637088754|-93186.263431949|81303.711931976||||81303.711931976|81303.711931976|81303.711931976|81303.711931976|81303.711931976|81303.711931976|81303.711931976|81303.711931976|80726.346591084|80012.607323427|-89227.1116811|-89227.1116811|-89227.1116811|-89227.1116811|-89227.1116811|-89907.901867889|-90192.113186544|-91280.125762826|-94011.250847585|-94315.72298062|-94315.72298062|-94315.72298062|-94315.72298062|-94623.025534022|-95747.806148913|-97708.673498793|-98054.081665325|-99829.113167068|-99829.113167068|87128.2770485|87128.2770485|87128.2770485|87128.2770485|87128.2770485|87128.2770485|83220.838360768|83220.838360768|83220.838360768|83220.838360768|82962.042623076|80118.936247862|75588.481503299|75588.481503299|75588.481503299|75588.481503299|75588.481503299|75588.481503299|75588.481503299|75588.481503299|74037.201670332|69341.335189258|-81433.784332913|-81433.784332913|-81433.784332913|-81433.784332913|-81433.784332913|-82398.649258792|-83265.165843102|-85166.85093678|77358.420386145|77358.420386145|77358.420386145|77358.420386145|77358.420386145|77358.420386145|77358.420386145|77358.420386145|77358.420386145|77358.420386145|77358.420386145|77358.420386145|77358.420386145|77358.420386145|74820.467095717|73837.613698416|73837.613698416|72314.015220462|69634.972139097|69634.972139097|69634.972139097|69634.972139097||68882.064369256|68882.064369256|68324.51596584|67666.128850933|67298.885971245||67298.885971245|67298.885971245|67298.885971245|67298.885971245|67298.885971245|67298.885971245|67298.885971245|67298.885971245|67298.885971245|67298.885971245|67298.885971245|67298.885971245|67298.885971245|67298.885971245|67298.885971245|67298.885971245|67298.885971245|67298.885971245|67298.885971245|67298.885971245|67298.885971245|67298.885971245|67298.885971245|67298.885971245|67298.885971245|67298.885971245|67298.885971245|67298.885971245|67298.885971245|67298.885971245|67298.885971245|63987.651079161|62347.390087957|58774.877875508|-64343.009454151|-64343.009454151|-64343.009454151|-64343.009454151|-64343.009454151|-64343.009454151|-64343.009454151|-64343.009454151|-64343.009454151|-64343.009454151|-64343.009454151|-64343.009454151|-64343.009454151|-64343.009454151|-64343.009454151|-64343.009454151|-64343.009454151|-64343.009454151|-65847.78828239|-66203.098091545|-66975.664546161|-67378.516162401|-68303.906847112|-69132.118719014|-69956.738678452|-69956.738678452|-69956.738678452|-69956.738678452|-69956.738678452|-69956.738678452|-69956.738678452|-71363.042976058|-72253.381084509
09120|43455|/equities/dongbu-insurance|KRX300/KOSPI/MSCI_EEM||88508.587124037|88508.587124037|88508.587124037|88442.874582263|86953.193980292|81631.326644769|78357.029605299|77913.36622811|75298.1846979|-82898.211220872|-82898.211220872|-82898.211220872|-82898.211220872|-82898.211220872|-82898.211220872|-82898.211220872|-82898.211220872|-82898.211220872|-82898.211220872|-82898.211220872|-82898.211220872|-83686.901356524|-84816.544884598|-84816.544884598|-84985.049871775|-86033.388746417|-87125.987496019|-87533.287601854|||-87533.287601854|-87533.287601854|-87533.287601854||-87533.287601854|-88214.76400206|-88364.523459334|-88364.523459334|-90110.581621482|82648.664664837|82648.664664837|82620.738516486|81228.598351651|-87391.84032533|-87391.84032533|-87391.84032533|-87391.84032533|-87391.84032533|-87391.84032533|-87391.84032533|-87391.84032533|-87391.84032533|-87774.267028144|-87983.435494809|-87983.435494809|-87983.435494809|-87983.435494809|-89087.150549787|-89341.278388653|-89629.198209614|-90265.77578846|-90813.623073143|-90813.623073143|-90813.623073143|-90813.623073143|-90813.623073143|-92388.690791776|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|83992.484644111|||||83992.484644111|83992.484644111|83992.484644111|83645.579399651|83645.579399651|83645.579399651|83645.579399651|83201.949876113|83201.949876113|81585.499862348|79863.580076972|79863.580076972|78242.866752191|76558.740835768|75409.048139288|75409.048139288|75409.048139288|75409.048139288|75409.048139288|75138.886336472|75138.886336472|75138.886336472|74332.095929413|74220.916300047|74220.916300047|74220.916300047|74220.916300047|74220.916300047|74220.916300047|73262.129222274|72524.588024749|72460.653360833|72294.85827166|72294.85827166|72294.85827166|72294.85827166|72294.85827166|-78103.867807215|-78103.867807215|-78103.867807215|-78103.867807215|-78103.867807215|-78103.867807215|-78103.867807215|-78103.867807215|-78103.867807215|-78103.867807215|-78103.867807215|-78448.742008017|-78526.380008907|-79729.904496113|-79729.904496113|-79729.904496113|-79729.904496113|-79729.904496113|-79729.904496113|-79729.904496113|-79729.904496113|-79729.904496113|-79883.227217903|-80370.252464337|-81026.577449073|-81026.577449073|-81026.577449073|-81026.577449073|-81957.308276748|-82397.009196387|-82440.968850254|-82440.968850254|-82440.968850254|-82440.968850254|-82440.968850254|-83015.41243009|-83015.41243009|-83015.41243009|-83015.41243009|-83015.41243009|-83015.41243009|-83015.41243009|-83015.41243009|-83015.41243009||-83015.41243009|-83015.41243009|-83015.41243009|-83015.41243009|-83015.41243009||-83015.41243009|-83015.41243009|-83015.41243009|-83015.41243009|-83015.41243009|-83015.41243009|-83433.791588989|-84243.101765543|76011.726893423|76011.726893423|76011.726893423|76011.726893423|76011.726893423|76011.726893423|76011.726893423||76011.726893423|76011.726893423|76011.726893423|76011.726893423|75933.663913157|75933.663913157|75933.663913157|75933.663913157|75463.667919283|75463.667919283|75463.667919283|73942.964354759|71664.404838621|70482.672042912|69775.191158792|67933.545731991|-76607.116701737|-76607.116701737|-76607.116701737|-76607.116701737|-77846.796335263|-78807.551483626|-79119.501648473|-79136.224640956|-79136.224640956|-79136.224640956|-79136.224640956|-79136.224640956|-79136.224640956|-79136.224640956|-80353.051633684|-80353.051633684|-80353.051633684|-80614.501815205|70957.842890185|70957.842890185|70957.842890185|70957.842890185|70957.842890185|70957.842890185|70957.842890185|70957.842890185|70957.842890185|70957.842890185|70957.842890185|70957.842890185||68714.269877983|68138.077642203|66592.308491337|64330.342768152
09121|1031094|/equities/orion-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-100520.47954722|-100520.47954722|-100520.47954722|-100520.47954722|-100520.47954722|-100520.47954722|-102300.53283024|-103217.25870027|-103307.21358062|-103307.21358062|-103307.21358062|-104335.79286735|-104414.5590955|-104414.5590955|-105960.62121722|-107300.69024135|-108500.76693484|-118845.29659426|109277.42883168|109277.42883168|109277.42883168|109277.42883168|109277.42883168|109277.42883168|109247.14314631|109158.2014152|109158.2014152|109153.557128|||108365.06347556|-115574.06369233|-115574.06369233||-115574.06369233|-115574.06369233|-115574.06369233|-115574.06369233|-115574.06369233|-117476.73743592|-118505.23140237|-118505.23140237|-119666.92378041|-119952.13753379|-120207.9305931|-122436.58954789|112350.66838678|112350.66838678|112350.66838678|112350.66838678|112350.66838678|112350.66838678|112350.66838678|112350.66838678|112350.66838678|112350.66838678|112350.66838678|112350.66838678|112350.66838678|112350.66838678|112350.66838678|112350.66838678|112343.48929886|112343.48929886|112343.48929886|112343.48929886|112343.48929886|112343.48929886|112343.48929886|-128753.77520309|-128753.77520309|-128753.77520309|-128753.77520309|-128753.77520309|-128753.77520309|-128753.77520309|-128753.77520309|-128753.77520309|-128753.77520309|-129973.06678858|117107.90194719|117107.90194719|117107.90194719|117107.90194719|117107.90194719|117107.90194719|117107.90194719|117107.90194719|117107.90194719|117107.90194719|117107.90194719|117107.90194719|117107.90194719||||115232.59499653|115232.59499653|113886.21666281|113168.88431113|113168.88431113|113168.88431113|112654.31590125|112502.14801269|112502.14801269|112502.14801269|112211.91112678|112211.91112678|112191.01236309|111256.68040343|111139.88218273|111139.88218273|111139.88218273|111139.88218273|111139.88218273|111139.88218273|111139.88218273|111139.88218273|111139.88218273|110832.19391137|110832.19391137|110832.19391137|110832.19391137|110832.19391137|110078.85761515|110078.85761515|110078.85761515||110078.85761515|-123449.33086902|-123449.33086902|-123449.33086902|-123449.33086902|-123449.33086902|-123449.33086902|-123449.33086902|-123449.33086902|-123449.33086902|-123449.33086902|-124254.81207669|-124314.58281073|-124314.58281073|-126798.25038361|-126798.25038361|-127018.21035014|-127018.21035014|-128386.90038904|-129391.00043227|-131228.88936919|-131237.34885003|-131237.34885003|-131237.34885003|-131237.34885003|-131237.34885003|-131237.34885003|-131237.34885003|-132290.58666104|-132290.58666104|-132290.58666104|-132290.58666104|-132290.58666104|-132290.58666104|-132290.58666104|-132290.58666104|-132290.58666104|-132290.58666104|-132290.58666104|-132290.58666104|-132290.58666104|-132290.58666104|-132290.58666104|-132290.58666104|-132956.20740116|-134495.78600128|-135945.3177792|-137320.12041043|-137320.12041043||-137320.12041043|-137733.4671227|-140114.96346967|-141264.42797281|-141264.42797281||-141264.42797281|-141264.42797281|-141264.42797281|-141264.42797281|-141264.42797281|-144849.36441423|-148643.73823804|133720.10777607|133720.10777607|133720.10777607|133720.10777607|133720.10777607|133720.10777607|133720.10777607|132114.86821931||132114.86821931|132114.86821931|132114.86821931||132114.86821931|132114.86821931|132114.86821931|132114.86821931|132114.86821931|132114.86821931|132038.7424659|129920.40434285|129920.40434285|129920.40434285|129920.40434285|129920.40434285|129920.40434285|129920.40434285|129920.40434285|129920.40434285|129920.40434285|129920.40434285|129089.33815873|127484.89459359|127484.89459359|127484.89459359|127460.99399288|125984.43776986|124921.59752207|124699.44790408|124699.44790408|124699.44790408|123999.38656008|123528.8722964|123528.8722964|122026.52477378|120335.02752642|-129903.8726427|-129903.8726427|-129903.8726427|-129903.8726427|-129903.8726427|-129903.8726427|-129903.8726427|-129903.8726427|-129903.8726427||-129903.8726427|-129903.8726427|-129903.8726427|-129903.8726427
09122|43780|/equities/hotel-shilla|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-61585.349551426|-61585.349551426|-61585.349551426|-61585.349551426|-61585.349551426|-61585.349551426|-61585.349551426|-61585.349551426|-61585.349551426|-61585.349551426|-61585.349551426|-61585.349551426|-61585.349551426|-61585.349551426|-61585.349551426|-61585.349551426|-62089.277279362|-63188.085865958|-63747.873184398|-64630.970204886|-65134.411338762|-65610.457043069|-65919.700053172|-65919.700053172|-66155.222281302|-66772.469201447|-67139.985065458|-67139.985065458|||-67139.985065458|-67139.985065458|-67413.561809208|-67413.561809208|-67915.068676897|-68189.526979785|-68189.526979785|-68189.526979785|-68189.526979785|-68189.526979785|-68189.526979785|-68189.526979785|-68232.478710267|-68232.478710267|-68232.478710267|-68569.420789185|-68944.338645766|-68944.338645766|-68944.338645766|-68944.338645766|-68944.338645766|-68944.338645766|-68944.338645766|-68944.338645766|-68944.338645766|-68944.338645766|-68944.338645766|-68944.338645766|-68944.338645766|-68944.338645766|-68944.338645766|-68944.338645766|-68944.338645766|-68944.338645766|-68944.338645766|-68944.338645766|-68944.338645766|-68944.338645766|-68944.338645766|-68944.338645766|-68944.338645766|-68944.338645766|-68944.338645766|-68944.338645766|-74073.835375452|-74073.835375452|-74073.835375452|-74073.835375452|-74073.835375452|-74073.835375452|-75493.150417169|-77209.056019077|-78186.48891244|-78186.48891244|-80096.0987916|-81251.220879556|-81618.023199507|-83514.470221674|-85449.411357416|-87154.90150824|-88894.335009155|-90515.92778795|||||-92245.475319945|-92441.461344231|83722.030745105|83722.030745105|83722.030745105|83722.030745105|83722.030745105|83722.030745105|83722.030745105|83722.030745105|83722.030745105|83722.030745105|83722.030745105|83722.030745105|83722.030745105|83722.030745105|83722.030745105|83722.030745105|83722.030745105|83722.030745105|83722.030745105|83722.030745105|83722.030745105|83722.030745105|83722.030745105|83722.030745105|83722.030745105|83722.030745105|83722.030745105|83722.030745105|83722.030745105|83722.030745105|83463.367494561|80864.852771734|75972.05863526|69708.494358337|69708.494358337|69708.494358337|69708.494358337|69708.494358337|69708.494358337|69708.494358337|68820.549287041|-72899.658042467|-72899.658042467|-72899.658042467|-74638.508936075|-75126.121040083|-76129.02337787|-76771.137086522|-77178.862307773|-77178.862307773|-77178.862307773|-77178.862307773|-77178.862307773|-77178.862307773|-77178.862307773|-77178.862307773|-77178.862307773|-77178.862307773|-77178.862307773|-77178.862307773|-77178.862307773|-77178.862307773|-77178.862307773|-77178.862307773|-77178.862307773|-77178.862307773|-77620.958119747|-77647.749363988|-77647.749363988|-77647.749363988|-77647.749363988|-77647.749363988|-77647.749363988|-78147.49929332|-78869.443659245|-80249.381843606|-81727.014621735|-81727.014621735|-82465.45015029|-82465.45015029|-83111.6112781|-83492.112689013|-83492.112689013|-84157.902987792|79767.747375129|79767.747375129|79767.747375129|79767.747375129|79767.747375129|79767.747375129|79767.747375129|79767.747375129|79767.747375129|79767.747375129|79767.747375129|79767.747375129|79767.747375129|79767.747375129|79767.747375129|79767.747375129|79767.747375129|79767.747375129|79767.747375129|79767.747375129|79767.747375129|-84928.392732936|-84928.392732936|-84928.392732936|-84928.392732936|-84928.392732936|-85175.991925484|-88562.213250538|80938.00833267|80938.00833267|79452.89208871|79452.89208871|79452.89208871|78864.324543011|78488.138381123|77553.487090137|77394.417146985|77394.417146985|77394.417146985|77394.417146985|76643.796829984|76420.885366648|75384.317074054|75071.463415615|74051.62601735|73162.917797056|73111.009625995|73111.009625995|71795.566251106|-76505.377311884|-76505.377311884|-76505.377311884|-76505.377311884|-76505.377311884|-78033.75256876|-79420.836187511|-79856.48465279|-80596.094058656|-80958.758097106|-80958.758097106|-82159.731219006|77446.776775576|77446.776775576|77446.776775576|77446.776775576|77446.776775576|77446.776775576|77446.776775576|77446.776775576
09123|44107|/equities/hanjinkal|KRX300/KOSPI||70766.658078721|70766.658078721|70766.658078721|70766.658078721|70766.658078721|70766.658078721|70766.658078721|70766.658078721|70766.658078721|70766.658078721|70766.658078721|70766.658078721|70766.658078721|70766.658078721|70766.658078721|70766.658078721|70766.658078721|70766.658078721|70766.658078721|70766.658078721|70766.658078721|68818.508976356|68228.40614365|68228.40614365|68114.895715166|66666.550794629|65973.945327366|65709.06760041|||65709.06760041|65709.06760041|65709.06760041|65709.06760041|63282.297333788|60596.997037543|59568.88559727|55476.539552522|54112.821725024|52836.46858336|52068.298425956|50164.77602884|49510.862254266|48368.934570043|48368.934570043|48368.934570043|48368.934570043|48368.934570043|48368.934570043|48368.934570043|48368.934570043|48368.934570043|48368.934570043|47734.48712351|47734.48712351|47342.986452002|47342.986452002|47342.986452002|45781.09605778|44528.995619756|44001.661799729|43504.624221921|42063.47135769|41223.301508544|40795.132384834|40795.132384834|40795.132384834|39942.060184508|39942.060184508|39942.060184508|39942.060184508|39942.060184508|39942.060184508|39942.060184508|39942.060184508|39942.060184508|39942.060184508|39942.060184508|39942.060184508|39942.060184508|39942.060184508|39942.060184508|39942.060184508|39942.060184508|39942.060184508|39942.060184508|39942.060184508|39942.060184508||39942.060184508|39942.060184508|39942.060184508|||||39942.060184508|39942.060184508|39942.060184508|39942.060184508|39942.060184508|39942.060184508|39942.060184508|39942.060184508|39942.060184508|39942.060184508|-44944.933128324|-45802.077936203|-45802.077936203|-46258.120908893|-46258.120908893|-46998.005361993|-46998.005361993|-46998.005361993|-47326.945064443|-47326.945064443|-47326.945064443|-47326.945064443|-47326.945064443|-47326.945064443|-47877.161182715|-48030.179091905|-48327.976768783|-49550.529743093|43396.523238171|43396.523238171|43396.523238171||43396.523238171|43396.523238171|42548.914709078|40571.01634342|-46343.787964206|-46343.787964206|-46343.787964206|-46343.787964206|-46343.787964206|-46343.787964206|-46343.787964206|-46343.787964206|-46343.787964206|-46343.787964206|-47676.43107134|43149.276836438|43149.276836438|43149.276836438|43149.276836438|43149.276836438|43149.276836438|43149.276836438|43149.276836438|43149.276836438|43149.276836438|43149.276836438|43149.276836438|43149.276836438|43149.276836438|43149.276836438|43149.276836438|43149.276836438|43149.276836438|43149.276836438|43149.276836438|43149.276836438|43149.276836438|43149.276836438|43088.08537382|42798.059497696|42798.059497696|42798.059497696|41953.399441885|41662.110490983|41569.011656648|41250.770448076|41250.770448076|41250.770448076|41006.411608974||40894.43546559|40894.43546559|40894.43546559|40894.43546559|40641.039406211||40170.17513521|40170.17513521|40170.17513521|40170.17513521|39330.750150233|-43820.654876178|-43820.654876178|-43820.654876178|-43820.654876178|-43820.654876178|-43820.654876178|-43820.654876178|-43820.654876178|-43820.654876178|-43820.654876178||-43820.654876178|-43820.654876178|-43820.654876178|-43820.654876178|-44770.172084642|-46730.746760713|42715.510334003|42715.510334003|42715.510334003|42715.510334003|42715.510334003|42715.510334003|42715.510334003|42715.510334003|42715.510334003|42715.510334003|42715.510334003|42715.510334003|42715.510334003|42715.510334003|42715.510334003|42715.510334003|42715.510334003|42715.510334003|42715.510334003|42715.510334003|42715.510334003|42715.510334003|42715.510334003|42715.510334003|42715.510334003|42715.510334003|42715.510334003|42715.510334003|42715.510334003|42715.510334003|42715.510334003|42715.510334003|42715.510334003|42715.510334003|42715.510334003|41022.234980251|41022.234980251|40735.816644723|40470.144005831|40470.144005831|40322.382228701|39999.869143002|39172.076825557|38566.196472841|38323.284245299
09124|980033|/equities/alteogen-inc|KRX300/KOSDAQ/MSCI_EEM||-89839.58331903|-89839.58331903|-89839.58331903|-89839.58331903|-89839.58331903|-89839.58331903|-89839.58331903|-89839.58331903|-89839.58331903|-89839.58331903|-89839.58331903|-91493.981465589|-94591.335142703|-94591.335142703|-97645.927936337|-102007.74880703|83101.451119672|83101.451119672|83101.451119672|83101.451119672|83101.451119672|83101.451119672|83101.451119672|83101.451119672|83101.451119672|83101.451119672|83101.451119672|83101.451119672|||83101.451119672|80912.723466302|76103.026073669|73792.251192966|71774.72354774|66299.692830822|66146.596349621|66146.596349621|66146.596349621|66146.596349621|66146.596349621|66146.596349621|66146.596349621|66146.596349621|66146.596349621|66146.596349621|66146.596349621|66146.596349621|66146.596349621|66146.596349621|63801.773721801|63596.415246445|62307.128051606|59244.240050993|59244.240050993|59244.240050993|59244.240050993|59244.240050993|59244.240050993|59244.240050993|59244.240050993|59244.240050993|59244.240050993|59244.240050993|59244.240050993|59244.240050993|59244.240050993|59244.240050993|57882.488945547|54580.54327283|52989.492525367|-66353.832848661|-66353.832848661|-66353.832848661|-66353.832848661|-66353.832848661|-66353.832848661|-66353.832848661|-67387.592054068|-68036.213393409|-70295.792659343|-73273.102954826|-75009.00328314|60619.728578872|60619.728578872|60619.728578872|60619.728578872|60619.728578872|60619.728578872|60619.728578872|60619.728578872|60619.728578872|60619.728578872||||60619.728578872|60619.728578872|60619.728578872|60619.728578872|60619.728578872|59460.80953208|59156.455035644|56112.727817382|52969.697574869|51499.663972077|50349.626635641|48171.807372934|41322.173606862|41322.173606862|41322.173606862|41322.173606862|41322.173606862|41322.173606862|41322.173606862|41322.173606862|41322.173606862|41322.173606862|41322.173606862|41322.173606862|41322.173606862|40938.526229847|40618.238104818|40618.238104818|40618.238104818|40618.238104818|40618.238104818|40618.238104818|40618.238104818|40618.238104818|40384.153449797|39612.948277553|39362.281824139|39362.281824139|38971.979804599|38747.49268084|38747.49268084|38747.49268084|38747.49268084|38747.49268084|38747.49268084|38747.49268084|38747.49268084|38747.49268084|38747.49268084|-43362.207258249|-43362.207258249|-43362.207258249|-43362.207258249|-43362.207258249|-43362.207258249|-43362.207258249|-43362.207258249|-43362.207258249|-43905.230286943|-44866.922541048|-46735.469490053|-47461.632766726|-47560.504481105|-47560.504481105|-47560.504481105|-47611.11664334|-47611.11664334|-48076.995855975|-48076.995855975|-48441.106506639|-49431.785007376|-49839.205162896|-49839.205162896|-49839.205162896|-49839.205162896|-51429.672403218|44721.841429645|44721.841429645|44721.841429645|44721.841429645|44721.841429645|44721.841429645|44721.841429645|44721.841429645|44288.15714405|42542.485090631|-49515.652355094||-49515.652355094|-49515.652355094|-49515.652355094|-49515.652355094|-49515.652355094|-49515.652355094|-49515.652355094|-49515.652355094|-49515.652355094|-49515.652355094|-49515.652355094|-49515.652355094|-49515.652355094|-49515.652355094|-49515.652355094|-49515.652355094|-49515.652355094|-49515.652355094|-50428.502616772||-51353.891796413|-52365.435329348|-52673.994233763|-52673.994233763|44649.561666064|44649.561666064|44649.561666064|44649.561666064|44649.561666064|44649.561666064|44649.561666064|43654.397118598|43654.397118598|42888.219020664|42278.249685411|42278.249685411|42278.249685411|38086.944094901|34760.493438779|33102.769677504|33102.769677504|32952.803031744|32952.803031744|32952.803031744|32952.803031744|32952.803031744|32952.803031744|32952.803031744|32952.803031744|32675.336701938|29411.485224376|-36981.683084027|-38112.981204475|-38975.534671638|-39517.260746265|-39841.400829183|-40421.000921315|-40876.112134794|-41115.879178758|-41115.879178758|-41313.122442911|-41313.122442911|37176.081136674|37176.081136674|37176.081136674|37176.081136674|37176.081136674
09125|43414|/equities/bs-financial-group|KRX300/KOSPI/MSCI_EEM_SMALLCAP||7373.1321951568|7373.1321951568|7373.1321951568|7373.1321951568|7373.1321951568|7301.2579946186|7109.1755495762|7089.6394995292|7011.8216661435|6934.8018512706|6889.2242791895|-7152.9710586888|-7152.9710586888|-7152.9710586888|-7152.9710586888|-7152.9710586888|-7152.9710586888|-7152.9710586888|-7152.9710586888|-7152.9710586888|-7152.9710586888|-7152.9710586888|-7152.9710586888|-7152.9710586888|-7152.9710586888|-7224.9678429875|-7254.9642699861|6995.2638063408|||6995.2638063408|6995.2638063408|6995.2638063408|6995.2638063408|6995.2638063408|6995.2638063408|6995.2638063408|6995.2638063408|6995.2638063408|6995.2638063408|6981.9597848231|6963.2886498035|6949.2096108928|6926.7335244965|6926.7335244965|6926.7335244965|6926.7335244965|6926.7335244965|6926.7335244965|6926.7335244965|6917.8191660451|6917.8191660451|6910.354628939|6869.2829210433|-7174.2198146192|-7174.2198146192|-7174.2198146192|-7174.2198146192|-7174.2198146192|-7174.2198146192|-7174.2198146192|-7174.2198146192|-7174.2198146192|-7174.2198146192|-7174.2198146192|-7174.2198146192|-7174.2198146192|-7174.2198146192|-7174.2198146192|-7174.2198146192|-7203.6664378015|-7203.6664378015|-7245.5141207426|-7245.5141207426|-7348.3490230473|6891.0182419177|6891.0182419177|6891.0182419177|6891.0182419177|6891.0182419177|6891.0182419177|6891.0182419177|6839.4647132419|6811.6274591577|6782.3638435085|6742.6264927872|-7081.7892889173|-7081.7892889173|-7081.7892889173|-7081.7892889173|-7081.7892889173|-7088.0992099081|-7166.7768998979||||-7226.9743332198|6857.5001679964|6857.5001679964|6857.5001679964|6857.5001679964|6857.5001679964|6857.5001679964|6856.1112977737|6846.2347753041|6715.2608614491|6662.0504462334|6662.0504462334|6635.611606926|6579.56845214|6538.7427327023|6538.7427327023|6538.7427327023|6528.0474807804|6518.9416453115|6468.8240503461|6444.248944829|6437.0423458839|6437.0423458839|6437.0423458839|6437.0423458839|6437.0423458839|6437.0423458839|6437.0423458839|6437.0423458839|6437.0423458839|6437.0423458839|6437.0423458839|6437.0423458839|6437.0423458839|6437.0423458839|6437.0423458839|6437.0423458839|6437.0423458839|6437.0423458839|6437.0423458839|6437.0423458839|6437.0423458839|-6837.376676295|-6837.376676295|-6837.376676295|-6837.376676295|-6884.8629736611|-6946.514415179|-6963.3511298507|-6963.3511298507|-6994.6885446062|-6994.6885446062|-6994.6885446062|-6994.6885446062|-6994.6885446062|-6994.6885446062|-6994.6885446062|-6997.9872717847|-7008.3191908718|6684.2779534174|6684.2779534174|6684.2779534174|6684.2779534174|6684.2779534174|6684.2779534174|6684.2779534174|6684.2779534174|6684.2779534174|6684.2779534174|6684.2779534174|6684.2779534174|6684.2779534174|6684.2779534174|6684.2779534174|6684.2779534174|6684.2779534174|6684.2779534174|6684.2779534174|6684.1977260193|6628.0836123695|6628.0836123695||6597.8706804105|6508.2858989667|6508.2858989667|6508.2858989667|6508.2858989667||6508.2858989667|6508.2858989667|6508.2858989667|6508.2858989667|6481.9843321852|6465.757321664|6465.757321664|6465.757321664|6465.757321664|6465.757321664|6465.757321664|6465.757321664|6465.757321664|6465.757321664|6465.757321664||6465.757321664|6465.757321664|6465.757321664|6465.757321664|6465.757321664|6465.757321664|6465.757321664|6465.757321664|6465.757321664|6465.757321664|6441.3970240712|6437.6633600791|6434.214024789|6434.214024789|6407.4600275433|6356.6222528259|6335.6913920288|6300.7682133653|6281.4091259614|6231.0101399571|-6558.5104836772|-6558.5104836772|-6558.5104836772|-6558.5104836772|-6558.5104836772|-6558.5104836772|-6558.5104836772|-6558.5104836772|-6558.5104836772|-6588.5826317863|-6588.5826317863|-6588.5826317863|-6588.5826317863|-6588.5826317863|-6588.5826317863|-6588.5826317863|-6724.5362575403|-6726.7069528226|-6775.7855031362|-6876.9838923736|-6914.3628300908|-6914.3628300908|-6957.069811212|-6995.6331235689|-7029.592359521|-7071.7692883567||-7115.9497387119|-7115.9497387119|-7186.698231489|-7186.698231489
09126|43469|/equities/oci-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||96655.94973799|96655.94973799|93713.16836487|-110117.25595966|-110117.25595966|-110117.25595966|-110117.25595966|-110117.25595966|-110117.25595966|-111830.65985596|-111830.65985596|-111830.65985596|-111830.65985596|-111830.65985596|-111830.65985596|-111830.65985596|-111830.65985596|-116678.51095107|101657.803908|101657.803908|101657.803908|99415.819861483|99415.819861483|99415.819861483|99415.819861483|99415.819861483|99415.819861483|99415.819861483|||99415.819861483|99415.819861483|99415.819861483|99415.819861483|98973.133179425|97970.147977139|94255.719974599|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|92433.651114186|89765.386121437|89765.386121437|89765.386121437|89765.386121437|89765.386121437|89765.386121437|89765.386121437|88189.317912708|87270.762855195|87270.762855195|-100963.23231517|-100963.23231517|-100963.23231517|-100963.23231517|-100963.23231517|-100963.23231517|-101075.81368352|-101953.56141082|-101953.56141082|-101953.56141082|-101953.56141082|-101953.56141082|-101953.56141082|-101953.56141082|-101953.56141082|-101953.56141082|90217.60745768|90217.60745768|90217.60745768|90217.60745768|90217.60745768||||90217.60745768|90217.60745768|90217.60745768|87590.873404543|87590.873404543|-96335.264045771|-96335.264045771|-96335.264045771|-96335.264045771|-96335.264045771|-96335.264045771|-96335.264045771|-96335.264045771|-96335.264045771|-97561.404495301|-99107.11610589|-100547.6742048|-100547.6742048|-101825.19356089|-102533.54840099|-104648.38711221|-106728.51455722|-106728.51455722|-106728.51455722|-107709.46061913|-108366.06735459|-110695.63039399|-110822.92265999|-111592.13628887|-112324.59587653|-114666.21764059||-117847.1073752|-117847.1073752|-117847.1073752|-117847.1073752|-117847.1073752|-117847.1073752|103875.04551315|103875.04551315|103875.04551315|103875.04551315|103875.04551315|103875.04551315|103875.04551315|103875.04551315|103875.04551315|103875.04551315|103875.04551315|103875.04551315|103875.04551315|102824.68520322|102824.68520322|102824.68520322|98699.650225803|96661.994670935|96661.994670935|96661.994670935|96661.994670935|96661.994670935|96661.994670935|96661.994670935|96661.994670935|96661.994670935|96661.994670935|96661.994670935|96661.994670935|96661.994670935|92324.438523262|89804.931692513|85438.812991681|83737.569990757|82291.744434174|81890.827149082|78876.97324963|78876.97324963|78876.97324963|78876.97324963|75896.636944033|-103929.44177773|-103929.44177773|-103929.44177773|-106310.49086415|-109744.98984905|-110966.44698087|-110966.44698087|-110966.44698087||||||||||||||||||||||||110421.12897|110421.12897|110421.12897|105984.58774445|105600.72561043|105600.72561043|104361.91734492|100629.90816103|99394.342401141|96238.15822349|95109.064692766|94631.999681557|94631.999681557|94631.999681557|94631.999681557|94631.999681557|94631.999681557|93207.777423952|92364.197137725|-102021.18365617|-102021.18365617|-102021.18365617|-102021.18365617|-102021.18365617|-102021.18365617|-102021.18365617|-102021.18365617|-102021.18365617|-102021.18365617|-102267.98184019|-103648.12572863|-103648.12572863|91560.393646343|91560.393646343|91560.393646343|91560.393646343|90767.104051493|89854.598633639|89854.598633639|89854.598633639|89854.598633639|89854.598633639|89854.598633639|89854.598633639|89854.598633639
09127|1156618|/equities/doosan-fuel-cell-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-22684.418802829|-22684.418802829|-22684.418802829|-22712.337178093|-22712.337178093|-22712.337178093|-22983.152420103|-23442.391577892|-23714.545057664|-23714.545057664|-23714.545057664|-23714.545057664|-23714.545057664|-23714.545057664|-23714.545057664|-23714.545057664|21141.033555755|21141.033555755|21141.033555755|21141.033555755|21141.033555755|21141.033555755|21141.033555755|21141.033555755|21141.033555755|21141.033555755|21141.033555755|20961.98755093|||20961.98755093|20961.98755093|20961.98755093|20961.98755093|20961.98755093|20961.98755093|20961.98755093|20961.98755093|20961.98755093|20961.98755093|20961.98755093|20961.98755093|20961.98755093|20961.98755093|20961.98755093|20961.98755093|20961.98755093|20961.98755093|20961.98755093|20961.98755093|20961.98755093|20961.98755093|20961.98755093|20961.98755093|19079.9861677|18471.279219382|18471.279219382|18348.643577091|17629.319035791|17629.319035791|17629.319035791|17101.895461191|17101.895461191|17101.895461191|17101.895461191|17101.895461191|17101.895461191|17032.661623545|16667.401803939|-18369.393958931|-18369.393958931|-18369.393958931|-18538.017233249|-18538.017233249|-18572.241370276|-18981.934855862|-19214.425747978|-19214.425747978|-19486.58416442|-19748.426849356|-20064.363165951|-20254.839733815|-20254.839733815|-20254.839733815|-20378.086776124|-20378.086776124|-20378.086776124|-20378.086776124|-20450.096417916|-20927.884908795|-21308.761009772|-21728.067788636|||||-22195.075320707|-22654.528134119|-22766.142371243|-23126.269301381|-23956.965890423|-24818.850989359|-25573.72332151|-25759.692579456|-25882.125687948|-25882.125687948|-25882.125687948|-25882.125687948|-25882.125687948|-25882.125687948|-25882.125687948|-26377.332905278|-26377.332905278|-26377.332905278|-26575.41162665|-26575.41162665|-26575.41162665|-26575.41162665|-26575.41162665|-26575.41162665|-26583.224230432|-26583.224230432|-26701.214342984|-26701.214342984|-26701.214342984|-26701.214342984|-27726.349269982|-27837.566915744|-27837.566915744|-27837.566915744|-27837.566915744|-27837.566915744|-27837.566915744|-27837.566915744|-27837.566915744|-27837.566915744|-27837.566915744|-27837.566915744|-27837.566915744|-27837.566915744|-27837.566915744|-28358.40768416|-28909.341871288|-29179.824301432|-29316.806787624|-29316.806787624|-29316.806787624|-29316.806787624|-29316.806787624|-29316.806787624|-29316.806787624|-29316.806787624|-29316.806787624|-29316.806787624|-29316.806787624|-29618.674208471|-29737.415787191|-30474.906430212|-30557.29188915|-30557.29188915|-30619.213210167|-30891.067503658|-30891.067503658|-30891.067503658|-31692.852781843|-31851.135773647|-31851.135773647|-31851.135773647|-31851.135773647|-31851.135773647|-31851.135773647|-31851.135773647|-31851.135773647|-31851.135773647|-31851.135773647|-31851.135773647|-31851.135773647|-31851.135773647|-31851.135773647|-31851.135773647|-31851.135773647|-31851.135773647|-31851.135773647||-31851.135773647|-31851.135773647|-31851.135773647|-31851.135773647|-31851.135773647|-31851.135773647|-31851.135773647|-31851.135773647|-31851.135773647|-31851.135773647|-31851.135773647|-32254.039748497|-32485.044164997|-32777.826849996|-32901.687014169|-32901.687014169|-32901.687014169|-32901.687014169|-33426.874460188||-33993.749400208|-34176.388222454|-35293.20913606|31165.144395231|31165.144395231|31165.144395231|31165.144395231|31165.144395231|31069.60488359|30868.363350621|-33953.241996324|-33953.241996324|-33953.241996324|-33953.241996324|-34398.046662583|-35147.829625092|-35830.921805658|-36167.637020849|-36167.637020849|-36167.637020849|-36167.637020849|-36167.637020849|-36167.637020849|-36167.637020849|-36167.637020849|-36277.930023166|-36583.811136851|33313.621851721|33313.621851721|33313.621851721|33313.621851721|33313.621851721|33313.621851721|33313.621851721|33313.621851721|33313.621851721|33313.621851721|33312.357613024|32638.730681137|32187.478534597|32005.531705108|31646.122476662|31646.122476662|31646.122476662|31646.122476662|31646.122476662|31646.122476662
09128|43419|/equities/dongbu-hitek|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-53263.511528384|-53263.511528384|-53263.511528384|-53330.537075972|-53330.537075972|-53330.537075972|-54336.707862192|-54585.230957991|-54610.161676532|-54610.161676532|-54752.957418368|-54897.181016391|-54897.181016391|-54897.181016391|-54897.181016391|-54897.181016391|-55146.867795989|-55540.964217766|-56295.515797518|-56927.006888377|-56927.006888377|-56927.006888377|-56927.006888377|-56927.006888377|-57335.563209308|-58200.62578812|-59472.917542356|-62342.130602617|||55965.678659286|55965.678659286|55965.678659286|55965.678659286|55965.678659286|55965.678659286|55965.678659286|55965.678659286|55965.678659286|55965.678659286|55589.642954762|54990.764522002|54990.764522002|54990.764522002|54990.764522002|54990.764522002|54990.764522002|54990.764522002|54990.764522002|54990.764522002|54990.764522002|54990.764522002|54990.764522002|53989.73835778|52120.573628685|52120.573628685|52120.573628685|52120.573628685|51311.748476316|50284.77157245|50284.77157245|50284.77157245|50079.520521008|50079.520521008|50079.520521008|50079.520521008|50079.520521008|49182.800578898|48814.222865442|-53320.260943551|-53320.260943551|-53320.260943551|-53320.260943551|-53320.260943551|-53486.40104839|48235.254047454|48235.254047454|48235.254047454|48235.254047454|48235.254047454|48235.254047454|48235.254047454|47797.826623158|-52397.305842338|-52397.305842338|-52397.305842338|-52397.305842338|-52397.305842338||-52397.305842338|-52397.305842338|-52397.305842338|-52554.389928813||||-52554.389928813|-53209.245444187|-53209.245444187|-53209.245444187|-54421.383826875|-54571.102063775|-54571.102063775|-54571.102063775|-54571.102063775|-54571.102063775|-54571.102063775|-55267.891181973|-55314.323535525|-56165.915039472|-56703.844833042|-56703.844833042|-56703.844833042|-56703.844833042|-56703.844833042|-56703.844833042|-56703.844833042|-56703.844833042|-56703.844833042|-56703.844833042|-57038.619965418|-57038.619965418|-57038.619965418|-57038.619965418|-57038.619965418|-57038.619965418|-57820.688850465|-58411.876500516|-59129.862778351|-60273.287380681|-60273.287380681|-61531.430422979|-62362.700469976|-63186.333855529|-63612.59317281|-63869.065768166|-63869.065768166|-63869.065768166|-63869.065768166|-63869.065768166|-63869.065768166|-63869.065768166|-64613.601479912|-64613.601479912|-64613.601479912|-64613.601479912|-64613.601479912|-64613.601479912|-64613.601479912|-64613.601479912|-64613.601479912|-64613.601479912|-64613.601479912|-64915.112755458|58311.534021374|58311.534021374|58311.534021374|58311.534021374|58311.534021374|58311.534021374|58311.534021374|58311.534021374|58311.534021374|58311.534021374|58311.534021374|58311.534021374|58311.534021374|58311.534021374|-66282.691019343|-66282.691019343|-66282.691019343|-66282.691019343|-66282.691019343|-66282.691019343|-66282.691019343|-66282.691019343|-66282.691019343|-66282.691019343|-66282.691019343|-66282.691019343|-66282.691019343|-66282.691019343|-66282.691019343|-66282.691019343|-66282.691019343|-66282.691019343|-66282.691019343|-66282.691019343|-66282.691019343|-66282.691019343|-66282.691019343|-66282.691019343|-66282.691019343|-66282.691019343|-67477.396320176|-67477.396320176|-68352.662577974|-68630.226723524|-68630.226723524||-68630.226723524|-68630.226723524|-68630.226723524|-69378.029692805|-70660.530484944|-70660.530484944|-72000.589427716|-73639.543808573|-75949.493120637|64935.759067316|64935.759067316|64935.759067316|64935.759067316|64935.759067316|64935.759067316|64935.759067316|64935.759067316|64935.759067316|64935.759067316|64935.759067316|64935.759067316|64935.759067316|64935.759067316|60723.065630351|59697.85070039|51145.885734418|51145.885734418|51145.885734418|48845.428593797|44294.476620431|44294.476620431|44294.476620431|44294.476620431|44294.476620431|44294.476620431|44294.476620431|44294.476620431|44294.476620431|44294.476620431|44294.476620431|44294.476620431|44294.476620431|44294.476620431|44294.476620431|44294.476620431|44294.476620431|44294.476620431|44294.476620431|44294.476620431|44294.476620431|44294.476620431
09129|43962|/equities/korea-aerospac|KRX300/KOSPI/MSCI_EEM||-53615.608179023|-53721.429850646|-53721.429850646|-53793.255389607|-54975.839321786|-55384.265913095|-55704.739903439|-56005.266559377|51008.095706999|51008.095706999|51008.095706999|51008.095706999|51008.095706999|51008.095706999|50494.966326237|50494.966326237|50494.966326237|50494.966326237|50494.966326237|50494.966326237|50494.966326237|50494.966326237|50227.25147632|50227.25147632|50227.25147632|50080.279418133|49161.421575704|47779.357306338|||47310.397007042|46855.620037094|46855.620037094|46855.620037094|46742.355596771|46538.728440857|45881.920489841|-49125.516194771|-49125.516194771|-49125.516194771|-49125.516194771|-49125.516194771|-49125.516194771|-49125.516194771|-49125.516194771|-49125.516194771|-49125.516194771|-49125.516194771|-49125.516194771|-49125.516194771|-49125.516194771|-49192.240216412|-49333.044684902|-49670.049649891|-49947.277388768|-50004.495732192|-50004.495732192|-50004.495732192|-50041.106369102|-50159.562632336|-50785.62514704|-50835.956971654|-50835.956971654|-50857.299613493|-50857.299613493|-50857.299613493|-50857.299613493|-50857.299613493|-50857.299613493|-50857.299613493|-50857.299613493|-50857.299613493|-52334.018674202|47045.298995397|47045.298995397|47045.298995397|47045.298995397|47045.298995397|47045.298995397|47045.298995397|47045.298995397|47045.298995397|47045.298995397|47045.298995397|46708.665550441|-51378.1541679|-51378.1541679|-51378.1541679||-51378.1541679|-51547.300236684|-51547.300236684|-51547.300236684||||-51547.300236684|-51547.300236684|-51547.300236684|-51547.300236684|-51547.300236684|-51547.300236684|-51547.300236684|-51547.300236684|-51547.300236684|-51547.300236684|-51547.300236684|-51547.300236684|-51547.300236684|-51547.300236684|-51547.300236684|-51547.300236684|-51547.300236684|-51547.300236684|-51547.300236684|-51547.300236684|-51547.300236684|-51547.300236684|-51547.300236684|-51547.300236684|-51547.300236684|-51547.300236684|-51547.300236684|-51547.300236684|-51547.300236684|-51547.300236684|-51547.300236684|-52215.01712648|-52215.01712648|-52215.01712648|-52215.01712648|-52255.574584978|-53044.268138863|-53044.268138863|-53044.268138863|-53044.268138863|-53044.268138863|-53044.268138863|-53044.268138863|-53044.268138863|-54965.853487626|-55028.726097362|-55809.695663735|-56077.439626373|-56236.044029303|-56578.937810337|-57227.701000416|-57227.701000416|-57302.963067844|-57302.963067844|-57302.963067844|-57302.963067844|-57302.963067844|-57302.963067844|-57302.963067844|-57302.963067844|-57302.963067844|-57302.963067844|-57302.963067844|-57302.963067844|-57302.963067844|-57302.963067844|52286.255260991|52286.255260991|52286.255260991|52286.255260991|52286.255260991|52286.255260991|51201.394734434|-55643.620734863|-55643.620734863|-55643.620734863|-55643.620734863|-55643.620734863|-55643.620734863|-55643.620734863|-55643.620734863|-55643.620734863|-55643.620734863|-55643.620734863|-55643.620734863|-55643.620734863|-55643.620734863|-55737.35637207|-56740.646343488|-56740.646343488|-56740.646343488|-56740.646343488|-56740.646343488|-56740.646343488|-56740.646343488|-56740.646343488|-56740.646343488|-56772.940381654|-57152.181593489|-57152.181593489|-57152.181593489|-57985.757326099|-58255.255958147|-58255.255958147|-59528.062175719|53853.718734705|53853.718734705|53853.718734705|53853.718734705|53853.718734705|53853.718734705|53853.718734705|52668.88715323|52668.88715323|52668.88715323|50526.541281367|49985.045868185|48205.606520206|47500.67391134|47478.526568156|47248.362853506|46448.167738921|46448.167738921|46448.167738921|46448.167738921|46053.519709912|44806.688566569|44410.20951841|43764.121687123|42793.468541247|42087.187268053|41241.319186725|-45913.969812648|-45913.969812648|-45913.969812648|-45913.969812648|-45913.969812648|-45913.969812648|-45913.969812648|-45913.969812648|-45916.629398331|-45916.629398331|-45943.477109256|-46559.419010285|-47652.13223365|-47899.591370722|-48932.879300802|-49008.754778669|-49091.501754005|-49091.501754005|-49091.501754005|-49885.001948894|-50174.008160348|45026.693095129|45026.693095129
09130|942445|/equities/mando-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-37323.818441291|-37323.818441291|-37323.818441291|-37323.818441291|-37323.818441291|-37323.818441291|-37323.818441291|-37323.818441291|-37323.818441291|-37323.818441291|-37323.818441291|-37323.818441291|-37323.818441291|-37323.818441291|-37687.576045879|-38183.417828755|-39731.575365283|36361.996711462|36361.996711462|36361.996711462|36361.996711462|36361.996711462|36361.996711462|36361.996711462|36361.996711462|36361.996711462|36361.996711462|36361.996711462|||35889.576388189|35889.576388189|35889.576388189||35889.576388189|35889.576388189|34752.307097988|-36701.166510578|-36701.166510578|-36701.166510578|-36701.166510578|-36701.166510578|-36701.166510578|-36701.166510578|-36701.166510578|-36701.166510578|-36701.166510578|-36701.166510578|-36701.166510578|-36701.166510578|-36701.166510578|-36701.166510578|-36701.166510578|-36701.166510578|-36701.166510578|-36701.166510578|-36701.166510578|-36701.166510578|-36701.166510578|-36701.166510578|-36701.166510578|-36701.166510578|-36701.166510578|-36701.166510578|-36701.166510578|-36701.166510578|-36701.166510578|-36701.166510578|-36701.166510578|-36701.166510578|-36701.166510578|-36701.166510578|-37617.962789531|-38269.958655034|-39197.788463006|-39197.788463006|-39245.120352089|-39245.120352089|-39245.120352089|-39245.120352089|-39894.578168988|-40630.086854431|-41002.874282701|-41317.082536334|-42518.980595927|-43125.680860081|-43125.680860081|-43125.680860081|-43125.680860081|-43125.680860081|-43125.680860081|-43125.680860081|-43125.680860081||||-43125.680860081|-43125.680860081|-43125.680860081|-43125.680860081|-43125.680860081|-43125.680860081|-43125.680860081|-43125.680860081|-43125.680860081|-43125.680860081|-43125.680860081|-43125.680860081|-43125.680860081|-43461.867622312|-43621.519580347|-44277.571015989|-44277.571015989|-44277.571015989|-44277.571015989|-44277.571015989|-44277.571015989|-44277.571015989|-44277.571015989|-44277.571015989|-44783.412239988|-44862.124711097|-45213.709360002|-45213.709360002|-45213.709360002|-45213.709360002|-45940.232622225|-46270.321021528|-46270.321021528|-46270.321021528|-46270.321021528|-46642.023357253|-47363.359285837|-48178.732539819|-48954.147266466|-49490.719184962|-50589.687983291|-51038.542203657|-52178.935781841|-52743.499014871|-52743.499014871|-52743.499014871|-53370.986438112|-53370.986438112|49123.676502781|49123.676502781|49123.676502781|49123.676502781|49123.676502781|49123.676502781|49123.676502781|49123.676502781|49123.676502781|49123.676502781|49123.676502781|49123.676502781|49059.158440029|49059.158440029|49059.158440029|48910.176044477|48444.640049419|48221.822277132|47407.580307925|46936.200342139|46868.000380154|46686.66708906|45900.609036824|45900.609036824|45900.609036824|45900.609036824|45361.949714645|-49142.514043209|-49142.514043209|-49142.514043209|-49142.514043209|-49142.514043209|-49142.514043209|-49142.514043209|-49142.514043209|-49142.514043209|-49142.514043209|-49142.514043209|-49142.514043209|-49142.514043209|-49142.514043209|-49142.514043209|-49142.514043209|-49142.514043209|-49142.514043209|-49142.514043209|-49142.514043209|-49142.514043209|-49142.514043209|-49142.514043209|-49142.514043209|-49142.514043209|-49142.514043209|-49142.514043209|-49142.514043209||-49142.514043209|-50413.904492454|44630.671573686||44630.671573686|44630.671573686|44630.671573686|44630.671573686|44479.093473322|44479.093473322|44479.093473322|44479.093473322|44479.093473322|44479.093473322|44479.093473322|44479.093473322|44479.093473322|-48446.772860944|-48446.772860944|-48446.772860944|-48446.772860944|-48446.772860944|-48446.772860944|-48446.772860944|-48446.772860944|-48446.772860944|-48446.772860944|-48446.772860944|-48446.772860944|-49118.63651216|-49173.485013511|-49372.773058834|-49372.773058834|-49372.773058834|-49372.773058834|-49372.773058834|-50903.081176482|-50978.423529424|46515.151673612|46515.151673612|46515.151673612|46515.151673612|46515.151673612|46515.151673612|45933.501859569|44473.335399521|43442.594888356|43098.461162364|43098.461162364|43098.461162364|43098.461162364
09131|979725|/equities/ecopro-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||500076.4207432|462862.68971467|-574163.96459308|-574163.96459308|-574163.96459308|-574163.96459308|-574163.96459308|-574163.96459308|-574163.96459308|-574163.96459308|-574163.96459308|-586098.84954787|-598498.72171985|-620720.80191095|-654912.00212327|-673680.00235919|-678922.22484355|-695302.47204838|-707336.08005376|-715729.1907459|-715729.1907459|-715729.1907459|-716253.66347593|-716253.66347593|-716253.66347593|-716253.66347593|-716253.66347593|-736328.88330029|||-736328.88330029|-736328.88330029|-736328.88330029|-736328.88330029|-736328.88330029|-736328.88330029|-736328.88330029|-736328.88330029|-736328.88330029|-736328.88330029|-736328.88330029|-745420.98144476|-753940.60576858|-753940.60576858|-753940.60576858|-753940.60576858|-779822.89529842|-793858.7725538|-821898.63617089|672160.03918005|672160.03918005|672160.03918005|672160.03918005|672160.03918005|672160.03918005|672160.03918005|672160.03918005|672160.03918005|672160.03918005|672160.03918005|672160.03918005|672160.03918005|672160.03918005|672160.03918005|672160.03918005|672160.03918005|672160.03918005|672160.03918005|607455.59908894|-767765.98204535|-767765.98204535|-767765.98204535|-783071.30596069|-783071.30596069|-783071.30596069|-800468.11773411|-861633.47868408|-861633.47868408|-874370.5318712|-895800.590968|-930778.43440889|-949964.70133695|-949964.70133695|-949964.70133695|-949964.70133695|-949964.70133695|-949964.70133695|-949964.70133695|-970738.55704106|-983376.17449006|-995640.19387785|-1014433.5487532|-1049370.6097257||||-1054014.3139664|-1054014.3139664|-1054014.3139664|-1054014.3139664|-1054014.3139664|-1054014.3139664|-1054014.3139664|-1064682.5710737|-1075369.5234153|-1098632.8037947|-1116036.4486608|-1157262.7207342|-1198847.4674825|-1200774.9638694|-1237083.2931883|-1292314.7702092|-1298571.9668991|-1351150.0016656|-1351150.0016656|-1351150.0016656|-1351150.0016656|-1351150.0016656|-1351150.0016656|-1351150.0016656|-1351150.0016656|-1351150.0016656|-1351150.0016656|-1351150.0016656|-1351150.0016656|-1351150.0016656|-1351150.0016656|-1379388.8907396|-1409709.8785995|-1413356.0106684|-1413356.0106684|-1413356.0106684|-1413356.0106684|-1418865.6557641|-1418865.6557641|-1418865.6557641|-1418865.6557641|-1418865.6557641|-1418865.6557641|-1418865.6557641|-1465184.0619601|1000628.8200444|979032.02227153|953535.5803017|920205.87147009|920205.87147009|920205.87147009|886506.52385566|837562.80428407|817573.31852472|817573.31852472|817573.31852472|817573.31852472|810414.7983608|796960.88706755|786345.43007506|755828.25563895|725142.5062655|690602.78473945|654271.9855365|654271.9855365|654271.9855365|654271.9855365|654271.9855365|646191.09504055|642840.85807475|642840.85807475|640767.62008306|621409.58370685|621409.58370685|621409.58370685|621409.58370685|621409.58370685|589288.42634095|583931.58482328|572646.2053592|519106.89484355|-638328.59180313|-638328.59180313|-638328.59180313|-638328.59180313|-638328.59180313|-638328.59180313|-645476.21311459|-659973.57012733|-666968.81553244|-666968.81553244|-666968.81553244|-666968.81553244|-666968.81553244|-666968.81553244|-666968.81553244|-666968.81553244|-666968.81553244|-694409.79503604|-739510.88337338|-756291.48529666|-756291.48529666|-756291.48529666|-756291.48529666|-756291.48529666|-756291.48529666|-756291.48529666|-756291.48529666|-756291.48529666|-756291.48529666|-756291.48529666|-757356.63278006|-757356.63278006|-757356.63278006|583194.50368808|583194.50368808|583194.50368808|583194.50368808|583194.50368808|583194.50368808|583194.50368808|583194.50368808|510049.44854231|421499.38726923|406443.76363248|385455.09414606|385455.09414606|385455.09414606|383114.31376057|383114.31376057|352263.66508448|352263.66508448|352263.66508448|352263.66508448|352263.66508448|352263.66508448|352263.66508448|352263.66508448|352263.66508448|352263.66508448|328931.85009387|293757.61121541|258202.90135045|255164.0757413|255164.0757413|252118.41665473|252118.41665473|252118.41665473|233865.32920337|233865.32920337|233794.81022597|226299.78913996|204166.43237774|201173.72714181|201173.72714181
09132|43354|/equities/iljin-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-35259.901624554|-35259.901624554|-35259.901624554|-35259.901624554|-35259.901624554|-35259.901624554|-35259.901624554|-35259.901624554|-35259.901624554|-35259.901624554|-35259.901624554|-35777.668471727|-36258.520524141|-37084.467249045|-37732.741387828|-38041.934875364|-39429.927639294|-40377.697376993|-40825.21930777|-41000.2436753|-41491.937417|-42568.819352222|-43584.810779184|-43584.810779184|-43584.810779184|-43584.810779184|-44004.523834754|-44004.523834754|||-44004.523834754|-44004.523834754|-44004.523834754|-44355.02648306|-44687.069732172|-44687.069732172|-44959.962632312|-44959.962632312|40576.589990055|40576.589990055|40576.589990055|40576.589990055|40576.589990055|40576.589990055|40576.589990055|40576.589990055|40576.589990055|40576.589990055|40576.589990055|40576.589990055|40576.589990055|39665.655544506|39163.630611959|39163.630611959|39163.630611959|39163.630611959|38892.922902176|38436.581002418|37914.196056207|37914.196056207|37914.196056207|37914.196056207|37914.196056207|37914.196056207|37914.196056207|37914.196056207|37914.196056207|37914.196056207|37914.196056207|-41871.026170864|-41871.026170864|-41871.026170864|-41871.026170864|-41871.026170864|-41871.026170864|-41871.026170864|-41871.026170864|-41871.026170864|-41871.026170864|-42701.772757527|-42701.772757527|-42701.772757527|-42701.772757527|-42701.772757527|-42701.772757527|-42701.772757527|-42701.772757527|-42701.772757527|-42701.772757527|-42895.230120064|-42895.230120064|-42895.230120064|-44100.25568896||||-44228.061876622|-45033.957640691|-45679.397378546|-45693.774865051|-47540.305405612|-47989.467561991|-47989.467561991|-47989.467561991|-47989.467561991|-47989.467561991|-47989.467561991|-49105.515508631|-49105.515508631|-49886.683898479|-50782.426553866|-52666.585059851|-53230.043283767|-53230.043283767|-53619.492537519|-54105.389231856|-54105.389231856|-54105.389231856|-54105.389231856|-54105.389231856|-55094.876924284|-55749.863249205|-57474.538064753|-57474.538064753|-57474.538064753|49901.879685087|49901.879685087|49901.879685087|49901.879685087|49901.879685087|48440.680851364|48440.680851364|48440.680851364|48440.680851364|48440.680851364|48440.680851364|48440.680851364|48440.680851364|47922.330210888|47922.330210888|47922.330210888|47922.330210888|47131.143176548|47131.143176548|47131.143176548|47131.143176548|47131.143176548|47131.143176548|46906.82575172|46785.082114728|46785.082114728|46785.082114728|46785.082114728|46785.082114728|46785.082114728|46785.082114728|45333.424571921|-53540.638447297|-53540.638447297|-53540.638447297|-55445.15383033|-58561.2820337|-59618.091148555|-61081.212387284|-61590.235985871|-61771.662880703|-61771.662880703|-61771.662880703|-61771.662880703|-61771.662880703|-61771.662880703|-61771.662880703|-61771.662880703|-61771.662880703|-61771.662880703|-61771.662880703|-61771.662880703||-61771.662880703|-61771.662880703|-61771.662880703|-61771.662880703|-61771.662880703||-61771.662880703|-61771.662880703|-61771.662880703|-61771.662880703|-61771.662880703|-61771.662880703|-64257.082140882|-64257.082140882|-64257.082140882|-64296.757934314|-65679.731038126|-65953.266843006|-65953.266843006|-65953.266843006|-65953.266843006||-65953.266843006|-67148.377013725|-67148.377013725|-67148.377013725|-68694.909893488|-68694.909893488|-69661.010992765|-70667.789991961|62828.854167209|62828.854167209|62828.854167209|62828.854167209|62828.854167209|62828.854167209|62828.854167209|62828.854167209|62828.854167209|62828.854167209|62828.854167209|62765.393519121|61855.992799023|61295.54755447|-70703.808513887|-70703.808513887|-70703.808513887|-70703.808513887|-70703.808513887|-70703.808513887|-70703.808513887|-70703.808513887|-70703.808513887|-70703.808513887|-70703.808513887|-70703.808513887|-71676.924091219|-71676.924091219|-71692.498878048|-71692.498878048|-71789.504787714|-71789.504787714|63925.400415007|63925.400415007|63925.400415007|63925.400415007|59570.970600433|59570.970600433|59570.970600433|59570.970600433|59570.970600433|59570.970600433|59570.970600433
09133|43495|/equities/s-1-corp|KRX300/KOSPI/MSCI_EEM||53900.351974887|53900.351974887|52797.965401095|52797.965401095|52569.961556772|-57442.956469781|-57442.956469781|-57442.956469781|-57442.956469781|-57442.956469781|-57442.956469781|-57442.956469781|-57442.956469781|-57442.956469781|-57442.956469781|-57442.956469781|-58264.396077534|-58977.106752815|-59451.983645451|-59451.983645451|-60263.315161612|-60782.256737466|-60782.256737466|-60782.256737466|-60824.729708295|-61799.699675883|-63632.99963987|58276.371140756|||58276.371140756|58276.371140756|58276.371140756|58276.371140756|58276.371140756|58276.371140756|58276.371140756|58276.371140756|58276.371140756|58276.371140756|58276.371140756|58276.371140756|57790.412378617|56133.791531797|55836.551908067|55836.551908067|55836.551908067|55836.551908067|55836.551908067|55836.551908067|55836.551908067|55836.551908067|55836.551908067|55179.206832116|55179.206832116|55179.206832116|55179.206832116|55179.206832116|55179.206832116|54182.452035685|-59157.359810604|-59157.359810604|-59157.359810604|-59157.359810604|-59157.359810604|-59157.359810604|-59157.359810604|-59157.359810604|-59157.359810604|-59157.359810604|-59157.359810604|-59157.359810604|-59157.359810604|-59157.359810604|54759.984294399|54759.984294399|54759.984294399|54759.984294399|54759.984294399|54759.984294399|54759.984294399|54759.984294399|54759.984294399|54759.984294399|54759.984294399|54759.984294399|54759.984294399|54759.984294399||54759.984294399|54759.984294399|54759.984294399|||||54759.984294399|54759.984294399|54759.984294399|54759.984294399|54383.315882666|53970.714651221|53970.714651221|53970.714651221|53970.714651221|53639.682945801|52332.98105089|52198.124754185|52198.124754185|52170.138615761|52143.531839253|52143.531839253|52143.531839253|52143.531839253|52143.531839253|51988.928196609|51988.928196609|51718.209788573|51718.209788573|51718.209788573|51718.209788573|51718.209788573|51718.209788573|51718.209788573|51718.209788573|51718.209788573|51718.209788573||51718.209788573|51718.209788573|51718.209788573|51718.209788573|51718.209788573|51653.566431748|50453.962701942|48765.514113269|-53245.800637758|-53245.800637758|-53245.800637758|-53245.800637758|-53245.800637758|-53245.800637758|-54434.222930842|-55376.914367602|-55388.654818802|-55388.654818802|-55388.654818802|-55388.654818802|-55388.654818802|-55388.654818802|-55388.654818802|-55388.654818802|-55388.654818802|-55388.654818802|-55698.505354224|-56215.005949138|-56606.745845356|-56606.745845356|-56606.745845356|-56606.745845356|-56729.717605951|-57160.797339945|-57406.441488828|-57474.001838059|-57474.001838059|-57617.508318062|-57617.508318062|-57617.508318062|-57617.508318062|-57617.508318062|-57617.508318062|-57635.542814891|-57635.542814891|-57635.542814891|-57635.542814891|-57635.542814891|-57635.542814891||-57635.542814891|-57635.542814891|-57635.542814891|-57635.542814891|-57635.542814891||-58072.825349879|54313.350565732|54313.350565732|54313.350565732|54313.350565732|54313.350565732|54313.350565732|54313.350565732|54313.350565732|54313.350565732|54313.350565732|54313.350565732|54313.350565732|54313.350565732|54313.350565732||54313.350565732|54313.350565732|53859.278406369||53213.55062602|53213.55062602|53213.55062602|53164.260032123|53164.260032123|53104.733369026|52678.01634071|52678.01634071|52678.01634071|52678.01634071|52678.01634071|51820.018156345|-56330.83585324|-56330.83585324|-56330.83585324|-56330.83585324|-56330.83585324|-56330.83585324|-56330.83585324|-56330.83585324|-56330.83585324|-56330.83585324|-56330.83585324|-56330.83585324|-56330.83585324|-56330.83585324|-56330.83585324|-56330.83585324|-56330.83585324|-56330.83585324|-56330.83585324|-56330.83585324|-56330.83585324|-57000.928725823|-57759.171266448|-57759.171266448|-58165.745851609|-58600.82872401|-58939.898542118|-58939.898542118|-58939.898542118|-58939.898542118||-58939.898542118|-58939.898542118|-58939.898542118|-59294.331713464
09134|43440|/equities/hanmi-pharm-co-ltd|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-353600.64960402|-353600.64960402|-353600.64960402|-353600.64960402|-353600.64960402|-355861.83289336|-364929.81432595|-366404.73898957|-366404.73898957|-366404.73898957|-366404.73898957|-366404.73898957|-370159.10698158|-370159.10698158|-370159.10698158|-377183.32981757|-377183.32981757|-377183.32981757|-377183.32981757|338476.84208111|338476.84208111|338476.84208111|338476.84208111|338476.84208111|338476.84208111|338476.84208111|338476.84208111|327890.93564567|||320962.15071742|319513.50079713|309949.61199681|309029.1244409|301652.70019328|301652.70019328|301652.70019328|301216.24812266|301216.24812266|301216.24812266|301216.24812266|295142.16458074|295038.12731193|292194.24359497|292194.24359497|287868.4928833|284695.88098145|283667.7978166|283667.7978166|283667.7978166|283667.7978166|283667.7978166|283667.7978166|278122.44201844|277407.38002049|274795.44446974|274795.44446974|274772.38274415|-297332.00633066|-297332.00633066|-297332.00633066|-297332.00633066|-297332.00633066|-297332.00633066|-297332.00633066|-297332.00633066|-297332.00633066|-297332.00633066|-297332.00633066|-297332.00633066|-297332.00633066|-297332.00633066|-297332.00633066|-297332.00633066|-297332.00633066|-297332.00633066|-297332.00633066|-297332.00633066|-297332.00633066|-301583.67370073|-307777.91522303|-323729.40580337|283494.0669816|283494.0669816|283494.0669816|283494.0669816|282452.87377449|282452.87377449|282452.87377449|-307954.09296565|-307954.09296565|-307954.09296565|-307954.09296565||||-307954.09296565|-307954.09296565|-307954.09296565|-307954.09296565|-307954.09296565|-307954.09296565|-307954.09296565|-307954.09296565|-307954.09296565|-307954.09296565|-307954.09296565|-307954.09296565|-307954.09296565|-307954.09296565|-307954.09296565|-308439.40489587|-308439.40489587|-310030.50543985|-319151.39493317|280374.24874034|280374.24874034|280374.24874034|280374.24874034|280374.24874034|280374.24874034|280374.24874034|280374.24874034|280374.24874034|280374.24874034|280374.24874034|280374.24874034|280374.24874034|279093.08486462|279093.08486462|274400.14984957|260608.38872175|-292136.2714783|-292136.2714783|-292136.2714783|-292136.2714783|-292136.2714783|-292136.2714783|-292136.2714783|-292136.2714783|-292136.2714783|-292136.2714783|-292136.2714783|-292136.2714783|-292136.2714783|-292136.2714783|-292136.2714783|-292136.2714783|-296573.46830922|-299030.29809221|-299030.29809221|-299030.29809221|-301864.33121357|-305938.53468174|-314087.14964638|-321371.1107182|290802.69056844|290802.69056844|290802.69056844|290802.69056844|290802.69056844|290802.69056844|290802.69056844|290802.69056844|290802.69056844|290802.69056844|290802.69056844|290802.69056844|290802.69056844|290802.69056844|290802.69056844|290802.69056844|290802.69056844|286853.69823264|286853.69823264|279183.60914738|-312801.01279043||-312801.01279043|-312801.01279043|-312801.01279043|-312801.01279043|-315775.40310048||-316983.78122276|-320198.09834672|-320198.09834672|-320198.09834672|-320198.09834672|-320198.09834672|-324648.60927413|-327325.78305449|-327325.78305449|-328591.20339387|-329371.8371043|-332172.09678256|297563.71897186|297563.71897186|297563.71897186|297563.71897186|291251.21554476|291251.21554476|291251.21554476||291251.21554476|291251.21554476|291251.21554476|291251.21554476|291251.21554476|291251.21554476|291251.21554476|291251.21554476|291251.21554476|291251.21554476|291251.21554476|285486.12838307|281976.29430008|281976.29430008|275671.10477787|272717.91947885|272717.91947885|260209.07719872|238685.69688747|-269992.64581794|-269992.64581794|-270944.7461336|-270944.7461336|-270944.7461336|-270944.7461336|-270944.7461336|-270944.7461336|-270944.7461336|-270944.7461336|-270944.7461336|-270944.7461336|-270944.7461336|-270944.7461336|-270944.7461336|248436.97701667|248436.97701667|248436.97701667|248436.97701667|248436.97701667|248436.97701667|248436.97701667|248436.97701667||248436.97701667|248436.97701667|248436.97701667|248436.97701667
09135|1060774|/equities/sk-chemicals|KRX300/KOSPI/MSCI_EEM||63418.589463808|63418.589463808|63411.221560256|63411.221560256|62006.912844729|-68486.627460018|-68486.627460018|-68486.627460018|-68486.627460018|-68486.627460018|-68486.627460018|-68486.627460018|-68486.627460018|-68486.627460018|-69096.252733353|-69818.058592614|-70803.398436238|65174.945796445|65174.945796445|65174.945796445|65174.945796445|65174.945796445|65174.945796445|65174.945796445|65174.945796445|65174.945796445|65174.945796445|63771.146387203|||63771.146387203|63771.146387203|63771.146387203||63771.146387203|63771.146387203|63771.146387203|63206.353564448|63206.353564448|63107.059516054|62692.666069202|62692.666069202|62145.884036052|62145.884036052|62009.23736084|62009.23736084|62009.23736084|61487.947359061|61487.947359061|61331.052621179|61052.577725583|61052.577725583|61052.577725583|61052.577725583|61052.577725583|60175.963958275|60175.963958275|60175.963958275|59512.182175861|58852.424639846|58847.138488718|58213.487209686|57364.98578854|57352.655402661|57352.655402661|57352.655402661|57147.394891846|56369.327657607|-61257.210193405|-61257.210193405|-61257.210193405|-61257.210193405|-61257.210193405|-61257.210193405|-61441.344659339|-61970.568805677|-61970.568805677|-61970.568805677|-62678.409784086|-63187.121982317|-64502.35775813|-64640.259109475|-64640.259109475|-64640.259109475|-64640.259109475|-64640.259109475|-64640.259109475|-64640.259109475||-64640.259109475|-64640.259109475|-64640.259109475|||||-64640.259109475|-64640.259109475|-64640.259109475|-64640.259109475|-64640.259109475|-64640.259109475|-64640.259109475|-64640.259109475|-64640.259109475|-64640.259109475|-64640.259109475|-65460.103809595|-65460.103809595|-65460.103809595|-65460.103809595|-66033.213720906|-66033.213720906|-66033.213720906|-66033.213720906|-66033.213720906|-66033.213720906|-66033.213720906|-66033.213720906|-66033.213720906|-66409.126356562|-67043.473729514|-67376.081921682|-67559.360397138|-67559.360397138|-69093.733774598|-69401.240361288||-69401.240361288|-69401.240361288|-69401.240361288|-69401.240361288|-69401.240361288|-69401.240361288|-69401.240361288|-69401.240361288|-69401.240361288|-69401.240361288|-69401.240361288|-69401.240361288|-69401.240361288|-69401.240361288|-72073.600401432|-74920.667112702|68521.480985887|-68595.020082048|-68595.020082048|-68595.020082048|-68595.020082048|-68595.020082048|-68595.020082048|-68595.020082048|-68595.020082048|-68950.022313387|-69727.80257043|-71419.780633811|-72577.534037567|-72894.216786786|-72894.216786786|-72894.216786786|-73465.796429763|-74078.662699736|-74448.514110818|-74931.682345354|-75307.424828171|-75852.694253523|-75954.697756895|-75954.697756895|-75954.697756895|-75954.697756895|-75954.697756895|-75954.697756895|-75954.697756895|-75954.697756895|-75954.697756895|-75954.697756895|-75954.697756895||-75954.697756895|-75954.697756895|-75954.697756895|-75954.697756895|-75954.697756895||-75954.697756895|-75954.697756895|-75954.697756895|-75954.697756895|-75954.697756895|-75954.697756895|-75954.697756895|-75954.697756895|-75954.697756895|-75954.697756895|-75954.697756895|-75954.697756895|-75954.697756895|-75954.697756895|-75954.697756895|-75954.697756895|-75954.697756895|-75954.697756895|-75954.697756895|-75954.697756895|-76613.207107278|-76613.207107278|-77286.896785864|-78374.329762071|-79665.921957857|73803.379468141|73803.379468141|73803.379468141|73803.379468141|73803.379468141|73614.866075713|72166.517861903|71607.242068781|71235.30855746|71235.30855746|71235.30855746|71235.30855746|71235.30855746|71235.30855746|-76674.030481473|-76674.030481473|-76674.030481473|-76674.030481473|-76674.030481473|-76674.030481473|-76674.030481473|-77310.033868303|-78383.370964781|-79003.745516423|-79894.64405545|-79894.64405545|-79894.64405545|-82105.160061612|-83072.400068457|-84958.222298286|-84964.69144254|-86560.768269489|79063.866333965|79063.866333965|76915.407037738|-83280.648782252|-83280.648782252|-83280.648782252|-84434.054202502|-85298.949113891|80682.187997296|80682.187997296
09136|1169264|/equities/dl-e-c-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-43888.896440401|-43888.896440401|-43888.896440401|38168.694869135|38168.694869135|38168.694869135|37916.289961895|37916.289961895|36168.099957661|-40052.057671247|-40052.057671247|-40052.057671247|-40302.286301385|-40644.207001539|-40685.23000171|-41039.144446345|37407.921054811|37407.921054811|37407.921054811|37407.921054811|37407.921054811|36528.245616457|35034.161796063|-38054.737512806|-38054.737512806|-38054.737512806|-38054.737512806|-38054.737512806|||-38604.305571365|-38604.305571365|36176.139603177||36176.139603177|36176.139603177|36176.139603177|36176.139603177|36176.139603177|36176.139603177|36176.139603177|36176.139603177|36176.139603177|36176.139603177|36176.139603177|36176.139603177|36176.139603177|35973.488447975|35626.098275527|35615.10919503|35601.864465062|35601.864465062|35601.864465062|35299.293850069|34990.882055632|34450.980061814|34173.311179793|34043.740362509|34043.740362509|34043.740362509|34043.740362509|34043.740362509|34043.740362509|34043.740362509|34025.74123801|34025.74123801|34025.74123801|33495.268042233|33197.520046926|32450.022274362|31911.135860403|31567.928733781|31358.809704201|30776.45522689|30696.061363211|30486.186868161|30486.186868161|29979.028625736|29979.028625736|29979.028625736|29146.948920661|29146.948920661|-31928.015426745|-31928.015426745|-31928.015426745|-31928.015426745|-31928.015426745|-32222.794918605|30180.29818452|30180.29818452|30180.29818452|30180.29818452|||||30180.29818452|30180.29818452|30180.29818452|30180.29818452|30180.29818452|30180.29818452|30180.29818452|30180.29818452|30114.220205022|29682.466894469|-31723.313193982|-31723.313193982|-31723.313193982|-31723.313193982|-31723.313193982|-31723.313193982|-31723.313193982|-31723.313193982|-31723.313193982|-31723.313193982|-31723.313193982|-31723.313193982|-31723.313193982|-31723.313193982|-32045.347993314|-32144.831103682|-32174.812337424|-32284.336219042|-32284.336219042|-32415.929132269|-32751.032369188||-32777.808344084|-32777.808344084|-32777.808344084|-32777.808344084|-32777.808344084|-32777.808344084|-32886.421039603|-32886.421039603|-32886.421039603|-32886.421039603|-32957.473768638|-32957.473768638|-32957.473768638|-32957.473768638|-33538.859742931|-33784.844158812|-34055.671801003|-34055.671801003|-34094.654723881|-34094.654723881|-34094.654723881|-34094.654723881|-34094.654723881|-34094.654723881|-34094.654723881|-34221.83858209|-34307.598424544|-35441.776027272|-36551.973363635|-37321.637070706|-37356.033420624|-37356.033420624|-37873.37046736|34968.419247635|34968.419247635|34968.419247635|34968.419247635|34968.419247635|34968.419247635|34968.419247635|34968.419247635|34757.120777041|34757.120777041|34757.120777041|34757.120777041|34757.120777041|34702.909159178|34702.909159178|34702.909159178||34344.899065754|34129.749634133|34129.749634133|34129.749634133|34129.749634133|34129.749634133|34129.749634133|34129.749634133|34129.749634133|34102.499593481|33687.934658208|33687.934658208|33687.934658208|33687.934658208|33687.934658208|33687.934658208|33687.934658208|33687.934658208|33289.42550396|33289.42550396|33124.361671067|32799.29074563|32327.519439049|32327.519439049|32299.406714875|32299.406714875|31642.190592462|-34272.094314678|-34272.094314678|-34272.094314678|-34272.094314678|-34272.094314678|-34272.094314678|-34272.094314678|-34272.094314678|-34272.094314678|-34272.094314678|-34272.094314678|-34272.094314678|-34272.094314678|-34272.094314678|-34272.094314678|-34272.094314678|-34272.094314678|-34272.094314678|-34272.094314678|-34272.094314678|-34272.094314678|-34272.094314678|-34272.094314678|-34368.993682975|-34660.79467034|-34660.79467034|-35324.448355906|-35324.448355906|-35324.448355906|-35324.448355906|-35324.448355906|-35324.448355906|-35324.448355906|-35426.525462438|-35426.525462438|-35426.525462438|-35426.525462438|-35818.361624931|-35920.401805479|-36161.557561644|-36304.508401826||-36513.342668696|-36770.380742995|-37495.171091419|-37495.171091419
09137|979620|/equities/celltrion-pharm-inc|KRX300/KOSDAQ/MSCI_EEM||-115531.81847101|-117691.30717033|-117691.30717033|-117691.30717033|-117691.30717033|-117691.30717033|-119357.5066028|-119357.5066028|-119357.5066028|-119357.5066028|-119357.5066028|-119357.5066028|-119357.5066028|-119357.5066028|-119357.5066028|-119397.22955867|-122291.3661763|-127634.31820805|-127634.31820805|107523.60138182|107523.60138182|107523.60138182|107523.60138182|107523.60138182|107523.60138182|107523.60138182|107523.60138182|89620.66820202|||82548.018902637|82548.018902637|82548.018902637|82548.018902637|77877.818110613|77877.818110613|77877.818110613|76996.353456237|76316.47524861|76316.47524861|76316.47524861|-82673.246128452|-82673.246128452|-82673.246128452|-82673.246128452|-82673.246128452|-83404.384587169|-83845.982874632|-85056.425416258|-85254.605452171|-85254.605452171|-86314.628593278|76928.16562995|76928.16562995|76928.16562995|76928.16562995|75591.906255501|74065.395839445|71178.88426605|69590.371406722|67248.246007469|63482.662230521|61857.908292214|61857.908292214|61857.908292214|61857.908292214|61434.564769126|60519.794187918|59741.715764353|-64731.474354275|-64731.474354275|-64731.474354275|-64731.474354275|-64731.474354275|-64731.474354275|-64731.474354275|-64731.474354275|-64731.474354275|-64731.474354275|-64731.474354275|-65711.804838084|-67145.894264537|-67583.533246956|-67583.533246956|-67583.533246956|-67583.533246956|-67583.533246956|-67583.533246956|-67583.533246956|-67583.533246956|-67583.533246956|-67583.533246956|-67583.533246956||||-67583.533246956|-67583.533246956|-68658.981385507|-69478.090428341|-70837.933809268|-72095.370899186|-72495.528194218|-72495.528194218|-72495.528194218|-72495.528194218|-72495.528194218|-72495.528194218|-72495.528194218|-72495.528194218|-72495.528194218|-72957.531326909|-73121.534807677|-73558.87200853|-74684.246676144|-76010.671736236|-76010.671736236|-76010.671736236|-76010.671736236|-77584.619427451|-77584.619427451|-78999.243808279|-81147.437564755|-83152.87507195|-87952.864286358|-87952.864286358|74015.802642344|74015.802642344|74015.802642344|74015.802642344|72884.510383078|72884.510383078|72884.510383078|72884.510383078|72884.510383078|72884.510383078|72884.510383078|72884.510383078|71504.648124265|71504.648124265|71504.648124265|71504.648124265|71504.648124265|71504.648124265|71504.648124265|71504.648124265|71504.648124265|71504.648124265|71504.648124265|71504.648124265|69920.99791585|62676.244311881|-73554.119856975|-73753.355396639|-75042.617107377|-77153.130119307|-79038.755688119|-79312.78409791|-80569.260108789|-81304.73345421|-82210.77678653|-82210.77678653|-82210.77678653|-82210.77678653|-82210.77678653|-82210.77678653|-82339.474207255|-84324.638008061|-84356.830678344|-84356.830678344|-84356.830678344|-84356.830678344|-85470.64519816|-86188.883553511|-87691.926170567|-88800.306856186|80220.164375079|80220.164375079|-86356.715507984|-86356.715507984|-86356.715507984|-86356.715507984|-86356.715507984|-86356.715507984|-86356.715507984|-86356.715507984|-86356.715507984|-86356.715507984|-86356.715507984|-86356.715507984|-86356.715507984|-86356.715507984|-86356.715507984|-86356.715507984|-86356.715507984|-86356.715507984|-86356.715507984|-86356.715507984|-86356.715507984|-86356.715507984|-86356.715507984|-86356.715507984|75587.684082816||75587.684082816|75587.684082816|75587.684082816|75587.684082816|75587.684082816|75587.684082816|75587.684082816|75587.684082816|75587.684082816|75587.684082816|75587.684082816|75587.684082816|74268.089630115|74268.089630115|74268.089630115|74268.089630115|74268.089630115|74268.089630115|74268.089630115|74268.089630115|74268.089630115|74268.089630115|74268.089630115|74268.089630115|74268.089630115|74268.089630115|74268.089630115|74268.089630115|74268.089630115|74268.089630115|67556.377366795|65077.929802734|65077.929802734|65077.929802734|65077.929802734|65077.929802734|65077.929802734|61535.755336371|56759.783707079|54139.870785643|52975.444150402|-59211.457839009|-59211.457839009|-59211.457839009|-59211.457839009|-60219.619821122|-60969.922879509
09138|979600|/equities/afreecatv-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||92713.382436955|92713.382436955|92713.382436955|92713.382436955|92713.382436955|92713.382436955|92713.382436955|92713.382436955|92713.382436955|92713.382436955|92713.382436955|87335.709790061|87335.709790061|87335.709790061|87323.010877846|86039.766617659|86039.766617659|86039.766617659|86039.766617659|84883.699064004|84883.699064004|84883.699064004|83409.665626671|81671.850696301|73996.500773668|73703.422913684|73703.422913684|73703.422913684|||73703.422913684|73481.581015204|72073.978905783|69350.082160925|69350.082160925|69350.082160925|69350.082160925|67372.627658122|67372.627658122|67372.627658122|67372.627658122|67372.627658122|67372.627658122|67372.627658122|67372.627658122|67372.627658122|62347.36406458|-68820.378998646|-68820.378998646|-68820.378998646|-68820.378998646|-68820.378998646|-68820.378998646|-69189.309998496|-70265.899998329|-70698.024689295|-70698.024689295|-72113.75128847|-72113.75128847|-72113.75128847|-72881.945876078|-73606.44852321|-73606.44852321|-73606.44852321|-73606.44852321|-73946.053914677|-74734.504349641|-75422.335542816|-75422.335542816|-75422.335542816|-75422.335542816|-77419.26171424|-81055.30901036|-81055.30901036|-81055.30901036|-81055.30901036|-81055.30901036|-81055.30901036|-81055.30901036|-81055.30901036|-81055.30901036|-81830.533621893|-81830.533621893|-81830.533621893|-83722.815135436|-84942.016817151|-86702.240907946|-87846.934342162||-89557.704824625|-90753.005360694|-91236.672622993|||||81873.554102512|81873.554102512|81873.554102512|81873.554102512|81873.554102512|81873.554102512|81873.554102512|81873.554102512|81873.554102512|81873.554102512|81487.282336124|81008.091484582|80280.372406834|80280.372406834|80280.372406834|80022.636007594|77552.928897326|75153.254330363|74548.661743606|74548.661743606|74548.661743606|74548.661743606|74548.661743606|74548.661743606|74548.661743606|74548.661743606|74548.661743606|74548.661743606|74548.661743606|74548.661743606|74548.661743606|74548.661743606|74548.661743606|74548.661743606|74548.661743606|74040.323140254|74040.323140254|73000.443265094|73000.443265094|73000.443265094|71833.825850105|70782.028722339|64902.254135932|61997.337119138|-69530.241240148|-69530.241240148|-71189.156933498|-73282.396592775|-74602.662880862|-74936.292089846|-75106.99121094|-76635.545789934|-77050.60643326|-77396.496621338|-77396.496621338|-77396.496621338|-77396.496621338|-77629.440690375|-78949.378544861|-79211.855083831|-79211.855083831|-79211.855083831|-79211.855083831|-79211.855083831|-79211.855083831|-79211.855083831|-79211.855083831|-79518.727870924|-80243.030967693|-81058.923297437|-82521.025886041|74536.412332491|74536.412332491|74536.412332491|74536.412332491|74536.412332491|74536.412332491|74536.412332491|74536.412332491|74536.412332491|72696.013702767||-81150.876040243|-81150.876040243|-81150.876040243|-81150.876040243|-81150.876040243||-81150.876040243|-81150.876040243|-81150.876040243|-81150.876040243|-81150.876040243|-81150.876040243|-81150.876040243|-81150.876040243|-81150.876040243|-81150.876040243|-81150.876040243|-81150.876040243|-81150.876040243|-81150.876040243|-81150.876040243||-81150.876040243|-81150.876040243|-81150.876040243||-81150.876040243|-81150.876040243|-81150.876040243|-81150.876040243|-81912.084489158|-83118.982765731|-84532.203073035|75849.691243906|75849.691243906|75849.691243906|75849.691243906|75849.691243906|75849.691243906|75849.691243906|75849.691243906|75849.691243906|75849.691243906|75849.691243906|75849.691243906|75849.691243906|-84899.257552941|-84899.257552941|-84899.257552941|-85465.84172549|-87217.601917211|-87801.360391618|-87801.360391618|-89118.115279883|-89118.115279883|-89118.115279883|-89118.115279883|-89118.115279883|-89447.905866537|-90658.784296152|82129.09980577|82129.09980577|82129.09980577|82129.09980577|82129.09980577|82129.09980577|82129.09980577|82129.09980577|82129.09980577|82129.09980577|82129.09980577|82129.09980577|82129.09980577
09139|979248|/equities/cj-o-shopping-co-ltd|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH||75292.8941816|68236.549090666|65673.943434074|65584.498066757|65584.498066757|64274.750743886|64274.750743886|64274.750743886|64274.750743886|64274.750743886|63249.723048763|62883.025609736|59742.250677485|-69246.912650913|-69246.912650913|-69246.912650913|-70174.347389903|-71432.608211003|-72602.898012226|-73492.108902473|-74207.898780526|-74725.443089473|-75301.636611074|-75301.636611074|-75301.636611074|-75824.040678971|68689.75445671|68689.75445671|||68689.75445671|68689.75445671|68689.75445671||68689.75445671|68689.75445671|68689.75445671|68689.75445671|68689.75445671|68689.75445671|68689.75445671|68689.75445671|68689.75445671|68689.75445671|68689.75445671|68689.75445671|68689.75445671|68689.75445671|68689.75445671|67655.282729678|67133.64747742|66994.676844109|66994.676844109|66994.676844109|66994.676844109|64466.307604566|62634.786227296|61479.149904817|61479.149904817|61479.149904817|61479.149904817|61479.149904817|60099.931282328|60099.931282328|60099.931282328|59149.923647032|54661.02627448|52312.251416088|51874.723795654|49816.359772949|-55181.493418967|-55181.493418967|-55181.493418967|-55181.493418967|-55181.493418967|-55181.493418967|-55181.493418967|-55181.493418967|-55181.493418967|-55540.548243297|-55995.053603663|-56700.059559625|-57070.443900772|-57070.443900772|-57416.311708534|-57416.311708534|-57416.311708534|-57416.311708534|-57416.311708534|-58257.013009482|-59468.903343869|-60126.559270965|-60731.385410363||||-60731.385410363|-60731.385410363|-60731.385410363|-60731.385410363|-62085.26217051|-62085.26217051|-62085.26217051|-62085.26217051|-62085.26217051|-62085.26217051|-62085.26217051|-62085.26217051|-62085.26217051|-62085.26217051|-62085.26217051|-62650.3472234|-62650.3472234|-62650.3472234|-62650.3472234|-62650.3472234|-62650.3472234|-62650.3472234|-62650.3472234|-62650.3472234|-63105.941359334|-63267.712621482|-64758.569579424|-65392.678493117|-65392.678493117|-67186.309436796|60701.723015984|60701.723015984|60701.723015984|60701.723015984|60701.723015984|60701.723015984|60701.723015984|60277.030338076|60277.030338076|60277.030338076|60277.030338076|60277.030338076|60277.030338076|60277.030338076|60277.030338076|60277.030338076|60277.030338076|60277.030338076|60277.030338076|60277.030338076|60277.030338076|60277.030338076|60277.030338076|60277.030338076|60277.030338076|60046.70037564|-68036.158316585|-68036.158316585|-68036.158316585|-68036.158316585|-68036.158316585|-68562.425674328|-68562.425674328|-68562.425674328|-69002.695193697|-69852.994659664|-71147.771844071|-71864.190937857|-74065.76770873|-74906.408565255|-76718.231739172|-78124.360171818|-78124.360171818|-79202.913792368|-79202.913792368|73938.70935179|73938.70935179|73938.70935179|73938.70935179|73938.70935179|73938.70935179||73938.70935179|73938.70935179|73938.70935179|73938.70935179|73938.70935179|73938.70935179|73938.70935179|73938.70935179|73938.70935179|73604.121501989|-79262.10143367|-79262.10143367|-79262.10143367|-79262.10143367|-79262.10143367|-79262.10143367|-80446.779370745|-80654.665889808|-80654.665889808|-81332.962099787|-82786.624555319|-83385.138394798|-83811.264883109|-84835.053740299|-84835.053740299|-84835.053740299|-84835.053740299|-84835.053740299|-85780.457805623|-85780.457805623|-85780.457805623|-86922.730895137|-88548.010779118|-88548.010779118|-88548.010779118|-88548.010779118|-88548.010779118|-88548.010779118|-88548.010779118|-88548.010779118|-89700.117291742|-89700.117291742|-89700.117291742|-89700.117291742|-89700.117291742|-89700.117291742|-89700.117291742|-89700.117291742|-89700.117291742|-89700.117291742|-89700.117291742|-89700.117291742|-89700.117291742|-89700.117291742|-89700.117291742|-89700.117291742|-89700.117291742|-89700.117291742|-92411.241435269|-93145.823816965|-94517.58201885|-96008.424465389|-97793.733907888|-97793.733907888|-98215.259897654|-99405.844330726|-100500.93814525|-101234.37571695|-102138.19524105|-102986.88360117|-103652.09289019|-105980.10321132|-107276.67063126
09140|43497|/equities/gs-holdings|KRX300/KOSPI/MSCI_EEM||46608.479813295|45253.866459216|45189.460163534|45189.460163534|45189.460163534|43279.95573726|41674.950819178|40724.945354642|39813.828171825|-42140.861545779|-42140.861545779|-42140.861545779|-42140.861545779|-42140.861545779|-42140.861545779|-42140.861545779|-42178.735050866|-42201.37227874|-42355.089233012|-42355.089233012|-42596.548832349|-42596.548832349|-42596.548832349|-42596.548832349|-42596.548832349|-42596.548832349|-42632.359902986|-42632.359902986|||-42632.359902986|-42632.359902986|-43172.706082632|-43172.706082632|-43172.706082632|-43172.706082632|-43172.706082632|-43172.706082632|-43172.706082632|-43172.706082632|-43172.706082632|-43172.706082632|-43172.706082632|-43172.706082632|-43172.706082632|-43172.706082632|-43172.706082632|-43172.706082632|-43172.706082632|-43172.706082632|41114.909351671|41114.909351671|41114.909351671|40972.121501856|40827.357224285|40691.508026983|40532.231141092|40521.08846379|40521.08846379|40521.08846379|40521.08846379|40476.209404211|40198.566004679|40026.184449643|39695.760499603|39631.400555115|39068.08710508|39068.08710508|38639.541227867|38035.601364296|-40603.220286701|-40603.220286701|-40603.220286701|-40603.220286701|-40603.220286701|-40603.220286701|-40603.220286701|-40603.220286701|-40603.220286701|-40603.220286701|-40603.220286701|-40603.220286701|-40603.220286701|-40603.220286701|-40603.220286701|-40603.220286701|-40603.220286701|-40603.220286701||-40603.220286701|-40736.911429667|38449.078737566|38449.078737566||||38449.078737566|38449.078737566|38449.078737566|38449.078737566|38449.078737566|38449.078737566|38449.078737566|38401.754152852|38382.50461428|37686.116238088|37612.351375654|37305.989352659|37305.989352659|37187.125312289|37187.125312289|37187.125312289|36855.139235877|36813.112814074|36813.112814074|36813.112814074|36813.112814074|36813.112814074|36813.112814074|36813.112814074|36813.112814074|36813.112814074|36813.112814074|36813.112814074|36813.112814074|36813.112814074|36813.112814074|36813.112814074|36813.112814074|36813.112814074|36813.112814074|36813.112814074|36813.112814074|36747.903126749|36625.44791861|36236.622093921|36236.622093921|36236.622093921|36236.622093921|36236.622093921|36236.622093921|36236.622093921|36236.622093921|36236.622093921|36054.580104357|36023.247042416|36023.247042416|35611.94115824|35396.601286934|35304.556985482|-37223.988999845|-37223.988999845|-37223.988999845|-37223.988999845|-37223.988999845|-37540.543333161|-38122.920935428|-38122.920935428|-38122.920935428|-38122.920935428|-38122.920935428|-38497.689928253|-38619.655475836|-38738.506084263|-39348.340093625|-39634.266770695|-40049.185300772|-40248.087640256|-40248.087640256|-40248.087640256|-40248.087640256|-40270.807336884|-40270.807336884|-40270.807336884|-40270.807336884|-40270.807336884|-40270.807336884||-40270.807336884|-40270.807336884|-40300.897040982|-40642.663378869|-41080.737087632||-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356||-41138.576652356|-41138.576652356|-41138.576652356||-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356|-41138.576652356|-41395.64072484|-41584.045249823|-41645.44742472|-41645.44742472|-41645.44742472|-41645.44742472|-41645.44742472|-42238.206697185|-42238.206697185|-42456.34077465|-42501.489749611|-42784.863888408|-42784.863888408|-43227.626542676|-43319.585047418|-43535.650052686|-43657.592657637||-43657.592657637|-44152.880730708|-44805.978589676|-44953.86509964
09141|979800|/equities/seegene-inc|KRX300/KOSDAQ/MSCI_EEM||22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|||22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22290.025881565|22127.806535073|21489.229483414|20535.254981571|20515.512088967|20515.512088967|20515.512088967|20515.512088967|20203.346765519|20103.718628354|19933.393180184|19933.393180184|19933.393180184|19895.502579431|19895.502579431|19895.502579431|19895.502579431|19895.502579431|19895.502579431|19895.502579431|19675.55842159|19486.731579544|-21378.235267898|-21378.235267898|-21378.235267898|-21378.235267898|-21378.235267898|-21378.235267898|-21378.235267898|-21378.235267898|-21378.235267898|-21378.235267898|-21378.235267898|-21378.235267898|-21378.235267898|-21378.235267898|-21931.372519887|-22308.608049243|-22308.608049243|-22655.120054714|-22736.241501666|-22736.241501666|-22736.241501666|20630.242957008|20630.242957008|20630.242957008|20630.242957008|20630.242957008||||20630.242957008|20630.242957008|20630.242957008|20630.242957008|20630.242957008|20630.242957008|20630.242957008|20630.242957008|20574.374020998|20574.374020998|20438.116075306|20438.116075306|20289.573417007|20056.890832657|20056.890832657|20056.890832657|19957.65648073|19897.3960897|19852.284619713|19852.284619713|19852.284619713|19852.284619713|19852.284619713|19852.284619713|19852.284619713|19852.284619713|19852.284619713|19852.284619713|19852.284619713|19852.284619713|19852.284619713|19852.284619713|19852.284619713|19852.284619713|19852.284619713|19852.284619713|19852.284619713|19852.284619713|19852.284619713|19680.316244126|19166.791830077|19166.791830077|19166.791830077|19158.930634024|19158.930634024|-21533.69533817|-21533.69533817|-21533.69533817|-21533.69533817|-21533.69533817|-21533.69533817|-21533.69533817|-21533.69533817|-21533.69533817|-21533.69533817|-21533.69533817|-21533.69533817|-21533.69533817|-21744.105931299|-22445.673256999|-22450.721318396|-22450.721318396|-22450.721318396|-22450.721318396|-22581.35702044|-23001.507800488|-23264.824445047|-23264.824445047|-23616.471605608|-24126.635117343|-24907.372352603|-25178.496458092|-25178.496458092|-25178.496458092|-25178.496458092|-25178.496458092|-25178.496458092|-25178.496458092|-25178.496458092|-25178.496458092|-25178.496458092||-25178.496458092|-25178.496458092|-25178.496458092|-25178.496458092|-25178.496458092||-25178.496458092|-25178.496458092|-25178.496458092|-25178.496458092|-25178.496458092|-25178.496458092|-25178.496458092|-25178.496458092|-25703.884953436|-25937.649948262|-26127.944386958|23849.095312008|23849.095312008|23849.095312008|23849.095312008|23849.095312008|23849.095312008|23849.095312008|23849.095312008||23849.095312008|23849.095312008|23849.095312008|23849.095312008|23849.095312008|23849.095312008|23849.095312008|23849.095312008|23849.095312008|23849.095312008|23849.095312008|23115.02953669|23115.02953669|-26640.912071093|-26640.912071093|-26640.912071093|-26640.912071093|-26640.912071093|-26640.912071093|-26640.912071093|-26640.912071093|-26640.912071093|-26640.912071093|-26640.912071093|-26640.912071093|-26640.912071093|-26640.912071093|-26640.912071093|-26640.912071093|-26640.912071093|-26640.912071093|-26640.912071093|-26640.912071093|-26640.912071093|-26640.912071093|-26640.912071093|-26640.912071093|-26640.912071093|-26640.912071093|-26640.912071093|-26798.414222058|-26798.414222058||-26798.414222058|-26798.414222058|-27706.571357843|-28385.079286492
09142|1094002|/equities/hyosung-advanced-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-356660.88517843|-356660.88517843|-356660.88517843|-356660.88517843|-356660.88517843|-356660.88517843|-361623.20575382|-367939.11866151|-367939.11866151|-367939.11866151|-367939.11866151|-373352.34070265|-373352.34070265|-373352.34070265|-373352.34070265|-373352.34070265|-385252.60078072|-389336.22308969|-389734.69232188|-392538.54702431|-398153.94113812|-402365.49015347|-409072.76683719|373094.25621596|373094.25621596|373094.25621596|373094.25621596|373094.25621596|||373094.25621596|373094.25621596|373094.25621596|365111.03420024|365111.03420024|365111.03420024|365111.03420024|365111.03420024|365111.03420024|365111.03420024|365111.03420024|365111.03420024|365111.03420024|365111.03420024|365111.03420024|365111.03420024|365111.03420024|365111.03420024|365111.03420024|365111.03420024|365111.03420024|364254.36321018|364254.36321018|362949.29245575|359832.54717306|358258.38574784|356425.98416427|353727.17262206|353727.17262206|353727.17262206|353727.17262206|353727.17262206|353727.17262206|353727.17262206|353727.17262206|353727.17262206|353727.17262206|348446.85846896|343302.06496551|-375324.54692052|-375324.54692052|-375324.54692052|-375324.54692052|-375324.54692052|-375324.54692052|-375324.54692052|-375324.54692052|-375324.54692052|-375324.54692052|-375324.54692052|-385360.60768947|-398900.67521052|-404596.51260559|-404596.51260559|-410766.97546957|-410766.97546957|-410766.97546957|-410766.97546957|-413407.75052175|-414091.94502416|-416213.27224907|-423459.19138785|||||-426510.21265317|-433094.68072575|-436244.08969527|-446437.87743919|-461986.53048799|425756.81420266|425756.81420266|425756.81420266|425756.81420266|425756.81420266|425756.81420266|425756.81420266|418632.00342539|418632.00342539|418632.00342539|418632.00342539|418632.00342539|-463786.56365762|-463786.56365762|-463786.56365762|-463786.56365762|-463786.56365762|-463786.56365762|-463786.56365762|-463786.56365762|-463786.56365762|-463786.56365762|-463786.56365762|-463786.56365762|-463786.56365762|-474318.40406403|-479638.17167298|-479638.17167298|-479638.17167298|-479638.17167298|-479638.17167298|-479638.17167298|-479638.17167298|-479638.17167298|-479638.17167298|-479638.17167298|-479638.17167298|-479638.17167298|-479638.17167298|-482515.69930774|-482515.69930774|-482515.69930774|-482515.69930774|-482515.69930774|-482515.69930774|-482515.69930774|-482515.69930774|-482515.69930774|-482515.69930774|-482515.69930774|-482515.69930774|-482515.69930774|-482515.69930774|-482515.69930774|-493989.66589749|450781.45176263|450781.45176263|450781.45176263|450781.45176263|450781.45176263|450781.45176263|450781.45176263|450781.45176263|445413.69724529|445413.69724529|445413.69724529|445413.69724529|444120.36993902|444120.36993902|444120.36993902|444120.36993902|444120.36993902|443471.35794104|443471.35794104|443471.35794104|439662.61993449||425291.79992721|422763.52361939|422763.52361939|422763.52361939|422763.52361939||422763.52361939|422763.52361939|422763.52361939|422763.52361939|415126.13735487|399167.9303943|392214.36710478|390603.54060947|390603.54060947|390603.54060947|390603.54060947|390603.54060947|390603.54060947|390603.54060947|390603.54060947||387698.37845497|386831.53161663|375257.25735181|-418436.38072021|-424012.64524467|-424541.82804964|-431213.14227737|-437653.4914193|402949.9353688|402949.9353688|402949.9353688|402949.9353688|402949.9353688|402949.9353688|402949.9353688|402949.9353688|402949.9353688|402949.9353688|402949.9353688|402949.9353688|402949.9353688|402949.9353688|402949.9353688|402949.9353688|402949.9353688|402949.9353688|402949.9353688|402949.9353688|402949.9353688|402949.9353688|402949.9353688|402949.9353688|402949.9353688|402949.9353688|402949.9353688|402949.9353688|402949.9353688|402949.9353688|402949.9353688|402949.9353688|402949.9353688|402949.9353688|402949.9353688|402949.9353688|402949.9353688|391605.15535836|391605.15535836|391605.15535836|391605.15535836|391605.15535836|391605.15535836
09143|43545|/equities/woori-investment---securities|KRX300/KOSPI/MSCI_EEM||10626.064049991|10552.043209864|10552.043209864|10552.043209864|10552.043209864|10235.04801096|10078.824704888|10078.824704888|9935.9163387648|9754.907043072|-10129.696301053|-10129.696301053|-10129.696301053|-10129.696301053|-10129.696301053|-10129.696301053|-10179.10700117|-10204.563334634|-10305.625927371|-10327.362141523|-10399.768075954|-10399.768075954|-10410.948241919|-10410.948241919|-10442.720268799|-10484.531014579|-10484.531014579|-10484.531014579|||-10484.531014579|-10484.531014579|-10563.923349532|-10589.177038616|-10589.177038616|-10589.177038616|-10589.177038616|-10589.177038616|-10641.86337624|10221.205035452|10221.205035452|10221.205035452|10221.205035452|10160.227817169|10148.030907965|10136.145453295|10126.828281438|10045.512693673|10045.512693673|10045.512693673|10045.512693673|10045.512693673|10045.512693673|9995.5712267573|9995.5712267573|9994.5235852859|9953.3595392066|9951.5105991184|9916.1228879093|9907.9120547453|9907.9120547453|9907.9120547453|-10333.327124936|-10333.327124936|-10333.327124936|-10333.327124936|-10333.327124936|-10333.327124936|-10333.327124936|-10333.327124936|-10333.327124936|-10333.327124936|-10333.327124936|-10333.327124936|-10453.292371492|-10453.292371492|-10453.292371492|-10453.292371492|-10574.213746102|-10628.295257883|-10628.295257883|-10628.295257883|-10628.295257883|-10628.295257883|-10628.295257883|-10628.295257883|-10628.295257883|-10628.295257883||-10628.295257883|-10628.295257883|-10638.105842092|-10715.67315788||||-10775.7479532|10225.829390506|10225.829390506|10225.829390506|10225.829390506|10225.829390506|10086.477100562|9986.0856672909|9979.5396303232|9913.2269885308|9913.2269885308|9913.2269885308|9913.2269885308|9913.2269885308|9913.2269885308|9913.2269885308|9913.2269885308|9913.2269885308|9913.2269885308|9913.2269885308|9913.2269885308|9863.585542812|9831.7174009528|9831.7174009528|9831.7174009528|9831.7174009528|9831.7174009528|9831.7174009528|9831.7174009528|9831.7174009528|9831.7174009528||9817.4637788365|9797.8140204793|9797.8140204793|9797.8140204793|9797.8140204793|9759.2378005326|9654.1531117029|9624.510014448|9624.510014448|9482.2333493867|9289.1481659852|-9827.2299062679|-9827.2299062679|-9827.2299062679|-9827.2299062679|-9827.2299062679|-9827.2299062679|-9827.2299062679|-9827.2299062679|-9827.2299062679|-9827.2299062679|-9827.2299062679|-9827.2299062679|-9827.2299062679|-9827.2299062679|-9827.2299062679|-9827.2299062679|9384.7381493707|9384.7381493707|9384.7381493707|9384.7381493707|9384.7381493707|9384.7381493707|9384.7381493707|9384.7381493707|9384.7381493707|9384.7381493707|9384.7381493707|9384.7381493707|9384.7381493707|9384.7381493707|9384.7381493707|9384.7381493707|9384.7381493707|9384.7381493707|9384.7381493707|9384.7381493707|9384.7381493707|9384.7381493707||9384.7381493707|9384.7381493707|9384.7381493707|9384.7381493707|9331.9312770785||9287.7546630599|9287.7546630599|9278.6162922888|9209.5736580986|9101.1929534429|9041.8026713086|9041.8026713086|9041.8026713086|9041.8026713086|9041.8026713086|9041.8026713086|-9403.3576156431|-9403.3576156431|-9403.3576156431|-9403.3576156431|-9403.3576156431|-9403.3576156431|-9403.3576156431|-9403.3576156431||-9403.3576156431|-9403.3576156431|8996.0244616452|8996.0244616452|8996.0244616452|8996.0244616452|8996.0244616452|8979.4716240503|8888.3018045003|8878.668671667|8870.7429685189|8721.3810761321|8613.2011957023|-9069.2572796923|-9069.2572796923|-9069.2572796923|-9069.2572796923|-9069.2572796923|-9069.2572796923|-9069.2572796923|-9069.2572796923|-9069.2572796923|-9069.2572796923|-9069.2572796923|-9069.2572796923|-9177.508088547|-9184.4534317189|-9198.5844836036|-9198.5844836036|-9245.0938706706|-9305.1043007452|-9356.227000828|-9592.1704021155|-9592.1704021155|9085.3421044282|9085.3421044282|9085.3421044282|9085.3421044282|9085.3421044282|9085.3421044282|9085.3421044282|9085.3421044282||9085.3421044282|9085.3421044282|9085.3421044282|9085.3421044282
09144|44004|/equities/fila-korea|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||38050.952918393|38050.952918393|37931.724878193|37931.724878193|37931.724878193|37931.724878193|37931.724878193|37931.724878193|37931.724878193|37813.027642437|37556.14182493|37470.236820901|37470.236820901|37358.596467668|36992.884964076|36662.960966647|36662.960966647|36662.960966647|36662.960966647|36662.960966647|36662.960966647|36554.89008228|36554.89008228|36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|||36181.561277746|36181.561277746|36181.561277746||36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|36181.561277746|35891.325676302|35891.325676302|35891.325676302|35891.325676302|35891.325676302|35891.325676302|35891.325676302|35891.325676302|35891.325676302|35298.695195891|35279.06217938|35279.06217938|35279.06217938|35279.06217938|34636.318256649|34636.318256649|-38721.584047923|-38721.584047923|-38721.584047923|-38721.584047923|-38721.584047923|-38721.584047923|-38721.584047923|-38721.584047923|-38721.584047923|-38721.584047923|-38721.584047923|-38721.584047923|-38721.584047923|-38721.584047923|-38721.584047923|-38721.584047923|-38721.584047923|-38721.584047923|-38721.584047923||-38721.584047923|-38721.584047923|-38721.584047923|||||-39351.760053248|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40160.727690855|-40782.379865253|-40782.379865253|-40972.08873917||37614.487326241|37614.487326241|37614.487326241|37379.922624989|37379.922624989|36917.698742563|36917.698742563|36917.698742563|36917.698742563|36917.698742563|36917.698742563|36917.698742563|36917.698742563|36917.698742563|36917.698742563|36917.698742563|36917.698742563|36917.698742563|36917.698742563|36917.698742563|36917.698742563|36917.698742563|36917.698742563|36917.698742563|36917.698742563|36917.698742563|36917.698742563|36917.698742563|36917.698742563|36917.698742563|36917.698742563|36886.331936181|36401.027081704|36401.027081704|36115.030090783|35875.033434203|35457.793681151|35457.793681151|35457.793681151|35457.793681151|35097.548534612|34830.827893844|34830.827893844|34830.827893844|34812.133202276|34812.133202276|34516.163514782|34516.163514782|34516.163514782||34356.939724357|34356.939724357|34356.939724357|34356.939724357|34356.939724357||34356.939724357|34356.939724357|34356.939724357|-37402.251515391|-37402.251515391|-37402.251515391|-37402.251515391|-37402.251515391|-37402.251515391|-37402.251515391|-37402.251515391|-37402.251515391|-37402.251515391|-37402.251515391|-37402.251515391||-37402.251515391|-37402.251515391|-37402.251515391|-37402.251515391|-37402.251515391|-37402.251515391|-37402.251515391|-37402.251515391|-37402.251515391|-37402.251515391|-37402.251515391|-37402.251515391|-37402.251515391|-37402.251515391|-37402.251515391|-37402.251515391|-37402.251515391|-37402.251515391|-37402.251515391|-37558.057239323|-37700.619154803|-38311.029466851|-38311.029466851|-38311.029466851|-38311.029466851|-38311.029466851|-38311.029466851|-38311.029466851|-38720.588296501|-39178.431440556|-39587.146045063|-40668.081537115|36660.831088216|36660.831088216|36660.831088216|36660.831088216|36660.831088216|36660.831088216|36660.831088216|36660.831088216|36660.831088216|36660.831088216|36660.831088216|36660.831088216|36660.831088216|36621.733015102||36621.733015102|36621.733015102|36621.733015102|36621.733015102
09145|979520|/equities/leeno-industrial-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-225248.96396018|-225248.96396018|-225248.96396018|-227337.73773353|-230384.86139942|-230384.86139942|197576.20371484|197576.20371484|197576.20371484|197576.20371484|197576.20371484|197576.20371484|197576.20371484|192390.22634982|183861.08777184|183861.08777184|183861.08777184|183861.08777184|183861.08777184|183861.08777184|183861.08777184|183861.08777184|183861.08777184|183861.08777184|183861.08777184|183861.08777184|183861.08777184|183861.08777184|||181980.57461435|181980.57461435|181980.57461435|181980.57461435|181980.57461435|181980.57461435|181980.57461435|181980.57461435|181980.57461435|181980.57461435|181980.57461435|181980.57461435|181980.57461435|180360.71163669|180360.71163669|180360.71163669|180360.71163669|180360.71163669|169206.34626299|169140.38473665|168350.42748517|164772.69720574|162325.21911749|159048.31854476|159048.31854476|159048.31854476|159048.31854476|159048.31854476|150724.4673392|150724.4673392|139199.40815467|-157001.10850903|-157001.10850903|-157001.10850903|-157001.10850903|-157001.10850903|-157001.10850903|-157001.10850903|-157001.10850903|-157001.10850903|-157001.10850903|-157001.10850903|-158045.67612115|-162559.38136397|-162559.38136397|-162559.38136397|-162559.38136397|-162559.38136397|-162559.38136397|-162559.38136397|-162559.38136397|-162559.38136397|-162559.38136397|-162559.38136397|-162559.38136397|-162559.38136397|-162559.38136397|-162559.38136397|-162559.38136397|-162559.38136397|-162559.38136397|-162559.38136397|-162559.38136397||||-162559.38136397|-162559.38136397|-162559.38136397|-162559.38136397|-165104.86818219|153630.60776547|153630.60776547|153630.60776547|153630.60776547|153630.60776547|153630.60776547|153630.60776547|153630.60776547|153630.60776547|153630.60776547|153630.60776547|153630.60776547|151648.89847589|151648.89847589|150857.00026134|150857.00026134|150857.00026134|150857.00026134|150857.00026134|150857.00026134|149067.68784876|149067.68784876|149067.68784876|149067.68784876|149067.68784876|149067.68784876||149067.68784876|149067.68784876|149067.68784876|149067.68784876|149067.68784876|149067.68784876|149067.68784876|149067.68784876|149067.68784876|149067.68784876|149067.68784876|147764.09760973|144463.98623087|144463.98623087|144463.98623087|144463.98623087|144463.98623087|144463.98623087|144463.98623087|144463.98623087|144463.98623087|144463.98623087|139643.3180343|139598.73266139|139598.73266139|139598.73266139|139598.73266139|139598.73266139|139598.73266139|137698.59184599|136676.21316221|132395.32489162|132395.32489162|130039.24987957|128263.16446292|128263.16446292|128263.16446292|128263.16446292|128263.16446292|128263.16446292|128263.16446292|128263.16446292|128263.16446292|128263.16446292|128263.16446292|124681.29384769|122890.32649743|121871.39073757|121871.39073757|119957.10081952|119656.65010333|119656.65010333|119656.65010333|119656.65010333|119656.65010333|113596.27789259|113495.8643251|112889.84925011|112083.14722236|112083.14722236|110814.60802485|108960.67558317|-124753.05132625|-124753.05132625|-124753.05132625|-133670.05702916|-138622.28558796|-140202.53954218|-140558.37726909|-140775.97474343|-141867.87005362|-141867.87005362|-142485.41845489|-142485.41845489|-142485.41845489||-144440.64006777|-144440.64006777|-145228.5679849|-145228.5679849|-146557.04543854|-146557.04543854|-146557.04543854|-146557.04543854|-146557.04543854|-146557.04543854|-147469.66092303|-147469.66092303|-147469.66092303|-147469.66092303|-147469.66092303|-147469.66092303|-147469.66092303|-149771.84547003|-150524.85102996|-150524.85102996|-150524.85102996|-150524.85102996|-150524.85102996|-150524.85102996|-150524.85102996|-150524.85102996|-150699.83447773|-152210.92719748|-152290.64501978|-152290.64501978|-152290.64501978|-152290.64501978|-152428.49446643|-154064.99385158|-156405.54872398|-158206.16524887|-160584.15462823|-160584.15462823|-165587.94958693|-172072.09535627|-172072.09535627|-172072.09535627||-172072.09535627|-172072.09535627|-176063.43928475|161859.10263839
09146|993306|/equities/doosan-bobcat-inc|KRX300/KOSPI/MSCI_EEM||45780.640228391|45780.640228391|45780.640228391|45780.640228391|45780.640228391|43942.378031546|43891.531146162|-48693.956857238|-48693.956857238|-48693.956857238|-48693.956857238|-48693.956857238|-48693.956857238|-48693.956857238|-48693.956857238|-48693.956857238|-48693.956857238|-49732.17428582|-49999.546065922|-49999.546065922|-49999.546065922|-49999.546065922|-49999.546065922|-49999.546065922|45213.741153079|45213.741153079|45213.741153079|45213.741153079|||45213.741153079|45213.741153079|45213.741153079||45213.741153079|44868.045725644|44108.93969516|42464.123080444|42464.123080444|41810.136756049|40846.83286359|40846.83286359|40846.83286359|40846.83286359|40846.83286359|40846.83286359|40846.83286359|40846.83286359|40846.83286359|40846.83286359|40846.83286359|40846.83286359|40285.369848433|39603.188720481|-44320.608207414|-44320.608207414|-44320.608207414|-44320.608207414|-44320.608207414|-44320.608207414|-44320.608207414|-44320.608207414|-44320.608207414|-44410.483586344|-44410.483586344|-44410.483586344|-44410.483586344|-44410.483586344|-44410.483586344|-44410.483586344|-44410.483586344|-44503.315095938|-46103.683439931|-46829.092711034|-49123.991901149|-49668.32433461|-50355.338684704|-50355.338684704|-50383.709649671|-50826.34405519|-52782.395813454|-52782.395813454|-52782.395813454|-52782.395813454|-52782.395813454|-52782.395813454|-52782.395813454|-52782.395813454|-52782.395813454|-53366.550903838|-53390.612115375|-54250.680128195|-55778.533475772||||-56359.481639746|-57516.090710829|-57739.121767097|-57739.121767097|-57739.121767097|-57739.121767097|-57739.121767097|-57739.121767097|-57739.121767097|-57739.121767097|-57739.121767097|-57739.121767097|-57739.121767097|-57739.121767097|-58154.579741219|-58763.140934457|-58763.140934457|-58763.140934457|-59050.579915759|-59050.579915759|-59050.579915759|-59050.579915759|-59050.579915759|-59211.755461955|-59390.54488072|-59390.54488072|-59390.54488072|-59390.54488072|-59390.54488072|-59390.54488072|-61050.605423022|-61789.561581136|-62851.927877946|-62851.927877946|-62986.168060332|-62986.168060332|-62986.168060332|-62986.168060332|-62986.168060332|-64973.520067036|-65616.140934363|-65616.140934363|-65616.140934363|-65616.140934363|-69979.045482626|57902.603933109|57902.603933109|57902.603933109|57902.603933109|57902.603933109|57902.603933109|57902.603933109|57902.603933109|57902.603933109|57902.603933109|57902.603933109|56330.671036788|-62106.720413788|-62106.720413788|-62106.720413788|-62106.720413788|-62106.720413788|-62106.720413788|-62106.720413788|-62106.720413788|-62106.720413788|-62106.720413788|-62106.720413788|-62106.720413788|-62106.720413788|-62106.720413788|57092.143112012|57092.143112012|57092.143112012|57092.143112012|57092.143112012|56782.275446928|56782.275446928|55846.972718809|55496.636354232|55090.707060258||53511.89673362|51090.996370689|49946.279870557|49946.279870557|49946.279870557|49946.279870557|49946.279870557|49946.279870557|49279.357864885|49279.357864885|48349.286516539|47985.424349756|47985.424349756|47985.424349756|47985.424349756|47985.424349756|47985.424349756|47985.424349756|47985.424349756|47985.424349756|47985.424349756|47828.249277506|47114.721419451|46808.671357272|46808.671357272|46808.671357272|46670.745952524|45536.939947249|43041.426935914|43041.426935914|43041.426935914|43041.426935914|43041.426935914|43041.426935914|42554.363262127|42346.514735697|41929.460817441|40463.289797157|39924.776534526|39924.776534526|39924.776534526|39924.776534526|39924.776534526|39924.776534526|39924.776534526|39183.085038362|39131.205598181|38264.451355778|38264.451355778|37521.612617532|36869.287913564|36869.287913564|36869.287913564|36869.287913564|36869.287913564|36869.287913564|36869.287913564|36869.287913564|36869.287913564|36869.287913564|36869.287913564|36869.287913564|36869.287913564|36371.343103166|36371.343103166|36359.065559464|36359.065559464|35708.540504081||35708.540504081|35708.540504081|35708.540504081|35708.540504081
09147|43362|/equities/hyundai-mipo-dockyard|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-72865.591062105|-72865.591062105|-72865.591062105|-72865.591062105|-72865.591062105|-72865.591062105|-74550.656735672|-75889.618595191|-76338.982983801|-76338.982983801|-76338.982983801|-77209.981093112|-78572.201214569|-79504.048305307|-79504.048305307|-79504.048305307|-80204.498117008|-83043.886796676|-83770.98532964|-84001.094810711|-85123.438678567|77865.46531335|77865.46531335|77865.46531335|77865.46531335|77865.46531335|77865.46531335|77865.46531335|||76450.517014833|75757.50912673|75757.50912673||75757.50912673|75757.50912673|75757.50912673|75757.50912673|75757.50912673|75757.50912673|74650.080192473|74650.080192473|74650.080192473|74650.080192473|74650.080192473|74650.080192473|74650.080192473|74650.080192473|74072.31132497|73697.0125833|73454.886945542|73454.886945542|73454.886945542|72213.562339563|72213.562339563|72213.562339563|71225.075295464|71225.075295464|71225.075295464|71225.075295464|71225.075295464|71225.075295464|71225.075295464|71225.075295464|71225.075295464|71225.075295464|71225.075295464|71225.075295464|69816.750328293|-77531.827323946|-77531.827323946|-77531.827323946|-77531.827323946|-77531.827323946|-77531.827323946|-77531.827323946|-77531.827323946|-77531.827323946|-79057.585915495|-79191.762128328|-80796.402364809|-82254.255644457|-82254.255644457|-82254.255644457|-82738.061827174|-83703.402030194|-85114.268902872|-85114.268902872||-85114.268902872|-85832.521003191|-88169.467781323|-90277.186423693||||-90985.762692992|-92634.180769991|83165.968483817|83165.968483817|83165.968483817|83165.968483817|83165.968483817|83062.187204241|82857.98578249|81867.195860755|81867.195860755|81867.195860755|81641.834174018|81641.834174018|81641.834174018|81641.834174018|81641.834174018|81641.834174018|81641.834174018|81641.834174018|81641.834174018|80046.482415575|-90863.60195608|-90863.60195608|-91081.7799512|-92063.088834666|-92692.320927407|-94024.801030452|-94327.556700502|-96366.209742223|-96366.209742223|-96366.209742223|-96366.209742223|-96366.209742223|-96366.209742223|-96366.209742223|-96366.209742223|-96366.209742223|-96366.209742223|-96366.209742223|-96366.209742223|-96366.209742223|-96366.209742223|-96366.209742223|-97679.121935803|84744.524862176|84744.524862176|84744.524862176|84744.524862176|84744.524862176|84744.524862176|84744.524862176|84744.524862176|84121.694291307|83335.21587923|82244.684310255|80416.315900284|79979.239889204|78826.933210227|78539.423716329|78539.423716329|77745.499831348|77745.499831348|77745.499831348|77745.499831348|77745.499831348|77745.499831348|77745.499831348|77745.499831348|77745.499831348|77745.499831348|77312.96275475|77312.96275475|76864.403060833|75154.892289815|74285.397364587|74285.397364587|74285.397364587|74285.397364587|74285.397364587|74014.070820478|74014.070820478|71437.856467197|69696.504901494|69696.504901494|69696.504901494|69696.504901494||69696.504901494|69696.504901494|69696.504901494|69696.504901494|66018.338779438|-74496.495334028|-74496.495334028|-74529.439260031|68424.524674176|68424.524674176|68424.524674176|68424.524674176|68424.524674176|68424.524674176|68424.524674176|68424.524674176|68424.524674176|68424.524674176|68424.524674176||68424.524674176|68424.524674176|68424.524674176|68424.524674176|68424.524674176|68424.524674176|68424.524674176|67116.138526862|66918.689539336|66918.689539336|65365.210599263|64411.908265353|64411.908265353|64411.908265353|64411.908265353|64411.908265353|64411.908265353|64411.908265353|64411.908265353|64141.009183726|63667.787981918|62494.39888965|62494.39888965|62494.39888965|-70176.629399651|-70176.629399651|-70176.629399651|-70176.629399651|-70176.629399651|-70176.629399651|-70176.629399651|-70176.629399651|-71940.283209445|-71940.283209445|-72022.536899384|-72525.040999315|-74105.60111035|-74917.334567056|-76319.260630062|-76669.426352785|-76669.426352785|-76669.426352785|-76669.426352785|-78438.251503094|-79989.195607968|-79989.195607968|-79989.195607968
09148|43892|/equities/shinpoong-phar|KRX300/KOSPI/MSCI_EEM||-12385.817677561|-12385.817677561|-12385.817677561|-12385.817677561|-12385.817677561|-12385.817677561|-12665.908530623|-12923.402729192|-12923.402729192|-12923.402729192|-12923.402729192|-13000.44747688|-13161.052752089|-13305.614168988|-13537.349076653|-13601.498974059|-13794.998860065|12510.380279177|12510.380279177|12510.380279177|12510.380279177|12510.380279177|12510.380279177|12510.380279177|12510.380279177|12510.380279177|12510.380279177|12277.644754641|||12116.827505156|12101.766125043|12101.766125043|12101.766125043|11916.033202539|11916.033202539|11916.033202539|11916.033202539|11916.033202539|11916.033202539|11916.033202539|11916.033202539|11916.033202539|11916.033202539|11916.033202539|11916.033202539|11916.033202539|11870.03689171|11689.515275065|11689.515275065|11689.515275065|11689.515275065|11689.515275065|11689.515275065|11689.515275065|11689.515275065|11640.920502245|11640.920502245|11640.920502245|11640.920502245|11640.920502245|11640.920502245|11640.920502245|11640.920502245|11640.920502245|11640.920502245|11640.920502245|11507.689446938|10737.988274376|-13210.584291556|-13210.584291556|-13210.584291556|-13210.584291556|-13210.584291556|-13210.584291556|-13210.584291556|-13210.584291556|-13210.584291556|-13210.584291556|-13210.584291556|-13210.584291556|-15497.871435063|-15719.837359482|-15719.837359482|-15719.837359482|-15988.708177203|-16073.009085781|-16343.097636766|-16343.097636766|-16611.219596407|-16656.910662674|-16911.011847416|-17198.902052684||||-17293.780058538|-17374.200065042|-17493.456870423|15339.067309756|15339.067309756|15339.067309756|15339.067309756|15339.067309756|15339.067309756|15339.067309756|15339.067309756|15339.067309756|15339.067309756|15339.067309756|15339.067309756|15339.067309756|15339.067309756|15339.067309756|15339.067309756|15339.067309756|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|15172.043622032|12941.159580036|-16297.600466627|-16826.446131012|-16826.446131012|-16826.446131012|-16826.446131012|-16826.446131012|-16826.446131012|-16826.446131012|-16826.446131012|-16826.446131012|-16826.446131012|-16826.446131012|-16826.446131012|-16826.446131012|-17201.05125668|-17483.573017345|-17483.573017345|-17483.573017345|-17483.573017345|-17714.525574828|-17942.88534496|-17942.88534496|-17942.88534496|-17942.88534496|-18032.321038384|-18032.321038384|-18032.321038384|-18032.321038384|-18032.321038384|-18032.321038384|-18148.586103794|-18148.586103794|-18148.586103794|-18148.586103794|-18148.586103794|-18148.586103794||-18148.586103794|-18148.586103794|-18148.586103794|-18148.586103794|-18148.586103794||-18148.586103794|-18148.586103794|-18148.586103794|-18148.586103794|-18148.586103794|-18148.586103794|-18148.586103794|-18258.429004216|-18410.476671351|-18655.529634834|-18828.366260927|-19333.184734364|-19625.205260404|-19936.056656155|-19936.056656155|-19936.056656155|-19936.056656155|-19936.056656155|-19936.056656155|-20098.951840173|-20257.903506386|-20257.903506386|-20575.448340429|-20908.27593381|18247.389416887|18247.389416887|18247.389416887|18247.389416887|18247.389416887|18247.389416887|18247.389416887|-20176.756004976|-20176.756004976|-20176.756004976|-20176.756004976|-20176.756004976|-20176.756004976|-20176.756004976|-20176.756004976|-20264.173338862|-20273.125944321|-20273.125944321|-20273.125944321|-20273.125944321|-20273.125944321|-20293.473271468|-20443.303634964|-20822.840750841|-20822.840750841|-20822.840750841|-20822.840750841|-20822.840750841|-20956.652569487|-20956.652569487|-20956.652569487|-20956.652569487|-21359.81952745|-21359.81952745|-21359.81952745|-21359.81952745|-21359.81952745|-21359.81952745||-21578.132808278|-21854.036453642|-22507.262726269|-22593.534229961
09149|43484|/equities/shinsegae|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||172320.58525231|167600.65028034|167130.43244487|167130.43244487|165639.36938319|162338.18820354|159013.81259696|159013.81259696|154493.12510774|-164672.38534901|-164672.38534901|-164672.38534901|-164672.38534901|-164672.38534901|-164672.38534901|-165119.31705445|-167982.57450495|-170008.41611661|-171394.26079096|-171394.26079096|-171394.26079096|-172376.9564344|-173763.28492711|-174142.5388079|-176186.154231|-178501.28247889|-178603.16460769|-178603.16460769|||-178603.16460769|-178603.16460769|-178603.16460769||-178603.16460769|-178603.16460769|-178603.16460769|-178603.16460769|-178603.16460769|-178603.16460769|-178603.16460769|-178603.16460769|-178603.16460769|-178603.16460769|-178603.16460769|-178603.16460769|-178603.16460769|-178603.16460769|-178603.16460769|-178603.16460769|-178603.16460769|-178997.96067522|-180086.06189571|-180086.06189571|-180086.06189571|-180086.06189571|-180086.06189571|-180086.06189571|-180086.06189571|-180086.06189571|-180086.06189571|-180086.06189571|-180086.06189571|-180086.06189571|-180086.06189571|-180086.06189571|-180086.06189571|-180086.06189571|-180086.06189571|-180086.06189571|-180086.06189571|-180086.06189571|-180086.06189571|-180086.06189571|-182718.66620288|-182718.66620288|-182718.66620288|-182718.66620288|-183042.96244764|-183631.06938627|-188323.41042918|-189939.38330478|-189939.38330478|-189939.38330478|-192149.31478309|-193521.4608701|-193896.06763344|-196134.51959271|-196438.35510302|-199687.06122557|-201002.29025064|-203496.98916737|||||-206252.21018597|-212530.23353997|196988.00382857|196988.00382857|196988.00382857|196988.00382857|196988.00382857|196988.00382857|196988.00382857|196988.00382857|196988.00382857|196988.00382857|196764.44869841|-213936.39391918|-213936.39391918|-213936.39391918|-213936.39391918|-213936.39391918|-213936.39391918|-213936.39391918|-213936.39391918|-213936.39391918|-213936.39391918|-213936.39391918|-213936.39391918|-213936.39391918|-214657.10435465|-217319.00483849|197756.88943988|197756.88943988|197756.88943988|197756.88943988|194363.44375294|194363.44375294|192070.49305882|186133.52957314|186133.52957314|186133.52957314|183309.84852283|183309.84852283|183309.84852283|181311.80228302|181311.80228302|181311.80228302|181311.80228302|181311.80228302|181311.80228302|181311.80228302|181311.80228302|181311.80228302|181311.80228302|181311.80228302|181311.80228302|181311.80228302|181311.80228302|179702.00253669|175502.22504076|-186514.89910187|-186514.89910187|-186514.89910187|-186514.89910187|-186514.89910187|-186514.89910187|-186514.89910187|-187477.66566875|-188147.40629861|-189117.78555384|-189117.78555384|-192530.8728376|-194362.08093066|-194652.23721627|-194652.23721627|-194652.23721627|-194891.37468475|-196495.97187194|-198189.9687466|-201344.40971845|-203821.56635383|-203973.96261537|-204298.84735041|-205505.6734498|-205505.6734498|-205505.6734498|-205505.6734498|-208045.192722|-211161.32524666|-214640.52499588||-214640.52499588|-215156.13888431|-216104.67508963|-216104.67508963|-216104.67508963|-216104.67508963|-216104.67508963|-216104.67508963|-216138.48776498|-216138.48776498|-216880.57814679|-216880.57814679|-216880.57814679|-216880.57814679|-216880.57814679|-216880.57814679|-216880.57814679|-216880.57814679|-216880.57814679||-216880.57814679|-216880.57814679|-217061.75349643|-217374.17055159|-218471.30061288|203466.53711625|203466.53711625|203466.53711625|203466.53711625|203466.53711625|203466.53711625|203466.53711625|203466.53711625|203466.53711625|203466.53711625|203466.53711625|203466.53711625|203466.53711625|203466.53711625|203466.53711625|203466.53711625|203466.53711625|203466.53711625|203466.53711625|203466.53711625|203466.53711625|203466.53711625|203466.53711625|203466.53711625|203466.53711625|203466.53711625|203466.53711625|203466.53711625|203466.53711625|203466.53711625|203466.53711625|203466.53711625|203466.53711625|203466.53711625|203466.53711625|202907.2634625|-216318.19325617|-216318.19325617|-217707.64599528|-217707.64599528|-221064.05110586|-222904.50122874
09150|43838|/equities/duzonbizon|KRX300/KOSPI/MSCI_EEM||41523.74935807|41523.74935807|41523.74935807|41523.74935807|41523.74935807|41523.74935807|41523.74935807|41523.74935807|41523.74935807|41523.74935807|41523.74935807|37858.915443169|37858.915443169|37858.915443169|37584.906047966|33927.673386629|31358.525985143|30681.695539048|30157.160221253|30157.160221253|30157.160221253|30157.160221253|30157.160221253|29238.511356948|28365.899946456|-30302.94931899|-30302.94931899|-30302.94931899|||-30302.94931899|-30302.94931899|-30302.94931899||-30302.94931899|-30302.94931899|-30302.94931899|-30302.94931899|-30302.94931899|-30302.94931899|-30302.94931899|-30302.94931899|-30302.94931899|-30302.94931899|-30302.94931899|-30302.94931899|-30302.94931899|-30302.94931899|-30302.94931899|-30302.94931899|-30302.94931899|-30302.94931899|-30344.943687766|-30426.251895114|-30426.251895114|-30426.251895114|-30426.251895114|-30426.251895114|-30426.251895114|-30426.251895114|-30426.251895114|-30426.251895114|-30426.251895114|-30426.251895114|-30426.251895114|-30426.251895114|-30426.251895114|-30426.251895114|-30426.251895114|-30426.251895114|-30426.251895114|-30426.251895114|-30426.251895114|-30426.251895114|-30426.251895114|-30426.251895114|-30426.251895114|-30426.251895114|-30426.251895114|-30426.251895114|-30426.251895114|-30426.251895114|-30426.251895114|-30426.251895114|-30426.251895114|-30795.098621555|-30795.098621555|-30795.098621555||-30969.55402395|-31418.9489155|-31751.609906112|-32646.233229013||||-32801.370254459|-33479.134666147|-33479.134666147|-33479.134666147|-33479.134666147|-34479.594073496|30912.327476623|30912.327476623|30912.327476623|30912.327476623|30912.327476623|30912.327476623|30304.754268904|30304.754268904|30304.754268904|30304.754268904|30304.754268904|30304.754268904|30304.754268904|30304.754268904|30304.754268904|30304.754268904|29377.504743227|29370.684868181|29370.684868181|29259.094297979|28467.033673378|28467.033673378|28467.033673378|28467.033673378|28467.033673378|28467.033673378|28467.033673378|28467.033673378|28467.033673378|28467.033673378|28467.033673378|28467.033673378|28307.815192642|25025.350214047|-28777.621148826|-28777.621148826|-28777.621148826|-28777.621148826|-28777.621148826|-28777.621148826|-29702.912387584|-30633.79154176|-30934.665407591|-30934.665407591|-30934.665407591|-30934.665407591|-30934.665407591|-30934.665407591|-30934.665407591|-30934.665407591|-30934.665407591|-31119.072675101|-31507.302972334|-31521.615867728|-31521.615867728|-31521.615867728|-31521.615867728|-31521.615867728|-31521.615867728|-31521.615867728|-31521.615867728|-31521.615867728|-31521.615867728|-31521.615867728|-31521.615867728|-31621.439342875|-31621.439342875|-32073.821492083|-32234.80165787|-32466.446286522|-32729.384762802|-32910.427514225|-33142.141682472|-33355.157424969|-33597.397138854||-33633.219043171|-33909.13227019|-33933.496629865|-33933.496629865|-34064.996255405||-34093.920442722|-34093.920442722|-34093.920442722|-34093.920442722|-34093.920442722|-34093.920442722|-34093.920442722|-34093.920442722|-34093.920442722|-34093.920442722|-34093.920442722|-34093.920442722|-34093.920442722|-34093.920442722|-34093.920442722|-34093.920442722|-34093.920442722|-34093.920442722|-34312.864744101||-34312.864744101|-34489.294160112|-35082.549066791|-35841.721185323|-36585.474242279|-36585.474242279|-36585.474242279|-36585.474242279|-36585.474242279|-36922.118302166|-36922.118302166|-36922.118302166|-37474.575891295|-37632.862101439|-38128.18011271|-38739.644569678|-39307.938410754|-40425.48712306|-40783.874581177|-41092.746396515|-41092.746396515|-41390.164188527|-41390.164188527|-41390.164188527|-41390.164188527|-41390.164188527|-41390.164188527|-42714.071320586|-44035.079245096|-45338.976938995|-46641.909381338|-46641.909381338|-46641.909381338|-51616.010423709|41525.088582018|41525.088582018|41525.088582018|38888.987313354|33633.306211122|33633.306211122|33633.306211122|33633.306211122||33633.306211122|33633.306211122|33633.306211122|33633.306211122
09151|43352|/equities/cheil-worldwide|KRX300/KOSPI/MSCI_EEM||-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|-18905.008214945|-18985.564683272|-19160.627425858|-19237.363806509|-19278.182007232|-19351.313341369|-19486.459268188|-19608.84363132|-19766.492923689|-19802.090029246|-19802.090029246|-19890.655588051|-20021.283986723|-20095.659242868|||-20095.659242868|-20411.843603187|-20761.239510545||-20761.239510545|-20761.239510545|-20811.137275662|-20811.137275662|-20811.137275662|-20811.137275662|-20811.137275662|-20811.137275662|-20811.137275662|-20811.137275662|-20811.137275662|-20811.137275662|-20811.137275662|-20811.137275662|-20811.137275662|-20811.137275662|-20819.041417402|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19662.703606216|19275.226229129|19177.695932623|19177.695932623|19177.695932623|||||19177.695932623|19177.695932623|19177.695932623|19048.528322852|19048.528322852|19048.528322852|19048.528322852|19001.698136502|18829.109040558|18609.565600619|18348.054128308|18348.054128308|18348.054128308|18348.054128308|18348.054128308|18348.054128308|18348.054128308|18348.054128308|18348.054128308|18348.054128308|18348.054128308|18348.054128308|18182.837920342|18002.693249407|18002.693249407|18002.693249407|18002.693249407|18002.693249407|18002.693249407|18002.693249407|18001.066655265|18001.066655265|18001.066655265|18001.066655265|18001.066655265|18001.066655265|18001.066655265|17792.296283628|17506.440315142|17447.155905713|17336.839895237|16970.93321693|16919.370241033|16652.633601148|-17845.514072657|-17845.514072657|-18396.682302952|-18826.313669947|17930.950685134|17930.950685134|17930.950685134|17930.950685134|17930.950685134|17930.950685134|17930.950685134|17930.950685134|17930.950685134|17930.950685134|17930.950685134|17930.950685134|17930.950685134|17930.950685134|17930.950685134|17930.950685134|17930.950685134|17930.950685134|17930.950685134|17930.950685134|17930.950685134|17930.950685134|17930.950685134|17930.950685134|17930.950685134|17930.950685134|17930.950685134|-18851.290784846|-18851.290784846|-18851.290784846|-18851.290784846|-18851.290784846|-18851.290784846||-18851.290784846|-18851.290784846|-18851.290784846|-18851.290784846|-18851.290784846||-18900.323094273|-19019.393260281|-19019.393260281|-19019.393260281|-19019.393260281|-19019.393260281|-19019.393260281|-19019.393260281|-19323.350281924|-19323.350281924|-19323.350281924|-19323.350281924|-19323.350281924|-19323.350281924|-19323.350281924||-19323.350281924|-19323.350281924|-19323.350281924|-19323.350281924|-19460.944757694|-19643.827508549|18699.750706748|18699.750706748|18699.750706748|18699.750706748|18699.750706748|18699.750706748|18699.750706748|18699.750706748|18699.750706748|18623.056340831|18324.013922785|-19583.893374407|-19583.893374407|-19583.893374407|-19583.893374407|-19583.893374407|-19583.893374407|-19583.893374407|-19625.437082675|-19774.930091861|-19864.366768734|-19898.168850289|-19898.168850289|-20003.300864053|-20003.300864053|-20003.300864053|-20003.300864053|-20003.300864053|-20003.300864053|-20003.300864053|-20003.300864053|-20074.778737836|-20235.865264263|-20526.516960292|-20727.241066991|-20787.490074434|-21014.988971594|-21041.509291595|-21041.509291595|-21041.509291595||-21041.509291595|-21041.509291595|-21206.185585178|-21206.185585178
09152|1094000|/equities/hyosung-tnc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-336290.26367452|-336290.26367452|-336290.26367452|-337378.27664543|-337378.27664543|-337378.27664543|-342559.1962727|-350075.44538848|-350075.44538848|-350075.44538848|-350075.44538848|-350075.44538848|-350075.44538848|-351528.27265386|-355621.32426403|-355621.32426403|-361468.13807114|-364618.07169277|-364618.07169277|-370714.52410308|-373599.47122564|-379499.41247293|-386332.68052548|-389258.5339172|-390259.48213022|353731.63856549|353731.63856549|353731.63856549|||353731.63856549|353731.63856549|353731.63856549||353731.63856549|353731.63856549|353731.63856549|353731.63856549|353731.63856549|353731.63856549|353731.63856549|353731.63856549|353731.63856549|353731.63856549|353731.63856549|353731.63856549|353731.63856549|353731.63856549|353731.63856549|353731.63856549|353731.63856549|353731.63856549|353731.63856549|353646.26507276|350329.18341418|348789.11532615|348789.11532615|347154.57258461|339338.4139829|337264.90442544|334849.89380605|332833.21534005|326203.57260006|325309.52511118|324423.90275882|324423.90275882|324423.90275882|317887.66973202|313208.52192447|310870.57991607|309772.86657342|308747.62952602|305330.69947335|290589.6660815|275821.85120167|-325651.09574531|-325651.09574531|-325651.09574531|-328890.10638368|-330350.11820408|-334724.8791405|-334724.8791405|-334724.8791405|-334724.8791405|-341935.01939712|-341935.01939712|-341935.01939712|-351316.68821903||-358851.87579892|-364613.19533213|-376653.55036903|||||340472.14673118|340472.14673118|340472.14673118|340472.14673118|340472.14673118|340472.14673118|339913.49636798|337876.10707553|336695.67452837|334887.36149144|334887.36149144|334887.36149144|334887.36149144|334887.36149144|334887.36149144|331299.21171782|331299.21171782|314915.79079758|-343698.58451346|-343698.58451346|-343698.58451346|-343698.58451346|-343698.58451346|-343698.58451346|-345507.46181319|-345507.46181319|-345507.46181319|-345507.46181319|-345507.46181319|-345507.46181319|-351202.73534799|-358336.37260887|-369016.8394404|-369016.8394404|-369016.8394404|-369016.8394404|-369016.8394404|-369016.8394404|-369016.8394404|-369016.8394404|-369016.8394404|-369016.8394404|-369016.8394404|-369016.8394404|-375213.15493377|-379764.61659308|-380481.32058881|-380481.32058881|-380481.32058881|-380481.32058881|-380481.32058881|-380481.32058881|-380481.32058881|-380481.32058881|-380481.32058881|-380481.32058881|-380481.32058881|-380481.32058881|-380481.32058881|-392062.57843201|-406180.64270223|-416744.62062004|-416744.62062004|-428382.91180004|381674.42063696|381674.42063696|381674.42063696|381674.42063696|381674.42063696|381674.42063696|381674.42063696|376027.13404107|-411676.37772707|-411676.37772707|-413918.19747453|-417017.50566016|-417017.50566016|-417017.50566016|-417017.50566016|-417017.50566016|-417017.50566016|-417017.50566016|-417017.50566016|-417017.50566016|-417017.50566016|-418496.76293019|-418496.76293019||-418496.76293019|-418496.76293019|-418496.76293019|-418496.76293019|-418496.76293019|-418496.76293019|-418496.76293019|-418496.76293019|-418496.76293019|-418496.76293019|-418496.76293019|-418496.76293019|-418496.76293019|-418496.76293019|-418496.76293019|-418496.76293019|-418496.76293019|-418496.76293019|-418496.76293019||-418496.76293019|-418551.95881133|-422085.50979036|-427178.34421151|-435642.60467946|-445964.0051994|-454036.83089826|-454036.83089826|-454036.83089826|-454036.83089826|-454036.83089826|-454036.83089826|-455813.7949981|-455813.7949981|-455813.7949981|-455813.7949981|-457665.49632233|-457665.49632233|-457665.49632233|-457665.49632233|-457665.49632233|-457665.49632233|-457665.49632233|-457665.49632233|-457665.49632233|-457665.49632233|-457665.49632233|-457665.49632233|-457665.49632233|-457665.49632233|-457665.49632233|-457665.49632233|-457665.49632233|-457665.49632233|-459544.9959137|-466938.88434855|424100.36984623|424100.36984623|424100.36984623|424100.36984623|424100.36984623|424100.36984623|419685.06301818|419685.06301818|419685.06301818|419685.06301818|419483.40335354
09153|50596|/equities/hyundai-rotem|KRX300/KOSPI/MSCI_EEM_SMALLCAP||26134.449357483|25958.719523759|25958.719523759|25958.719523759|25958.719523759|25958.719523759|25958.719523759|25958.719523759|25958.719523759|25958.719523759|25818.021693065|-27921.040839672|-27921.040839672|-27921.040839672|-27921.040839672|-27921.040839672|-27921.040839672|-27921.040839672|-27921.040839672|-27921.040839672|-27921.040839672|-27921.040839672|-27921.040839672|-27921.040839672|-27921.040839672|-27921.040839672|-27921.040839672|-27921.040839672|||-27921.040839672|-27921.040839672|-28167.823155191|-28430.914616879|-28848.968662813|-28848.968662813|-29028.973657794|-29028.973657794|-29221.081841994|-29306.58252098|-29306.58252098|-29690.647245533|26579.854830768|26579.854830768|26579.854830768|26579.854830768|26574.838700853|26522.043000948|26002.270001053|25096.966667837|-26806.257561278|-26806.257561278|-26806.257561278|-26806.257561278|-26806.257561278|-26806.257561278|-26806.257561278|-26806.257561278|-26806.257561278|-26806.257561278|-26806.257561278|-26806.257561278|-26806.257561278|-26806.257561278|-26806.257561278|-26806.257561278|-26806.257561278|-26806.257561278|-26806.257561278|-26806.257561278|-26806.257561278|-26806.257561278|-26848.619512531|-26906.799458368|-27174.221620409|-28121.35735601|-28561.860933346|-28561.860933346|-28597.050534994|-28597.050534994|-29499.057681212|-29499.057681212|-29499.057681212|-29499.057681212|-29499.057681212|-29499.057681212|-29499.057681212|-29499.057681212|-29499.057681212|-29539.756764352|-29539.756764352|-29539.756764352|-30023.465141175||||-30023.465141175|-30228.850156861|-30593.166840956|-31153.518712174|-32034.055007498|-32034.055007498|-32034.055007498|-32034.055007498|-32034.055007498|-32034.055007498|-32034.055007498|-32034.055007498|-32034.055007498|-32034.055007498|-32034.055007498|-32034.055007498|-32034.055007498|-32034.055007498|-32034.055007498|-32034.055007498|-32034.055007498|-32034.055007498|-32034.055007498|-32034.055007498|-32034.055007498|-32034.055007498|-32034.055007498|-32034.055007498|-32034.055007498|-32848.950008331|-33009.197541149|-33009.197541149|-33196.910207338|-33196.910207338|-33196.910207338|-33521.566897042|-33873.963218936|-34459.959132151|-34872.176813501|-35474.64090389|-36024.113555693|-36024.113555693|-36024.113555693|-36024.113555693|-36446.019746521|-36446.019746521|-36446.019746521|-36446.019746521|-36834.466385023|-37518.851538915|-37818.168376572|-38561.853751747|-39412.286046816|-39412.286046816|34806.048302079|34806.048302079|34806.048302079|34806.048302079|34806.048302079|34806.048302079|34806.048302079|34806.048302079|34806.048302079|34806.048302079|34806.048302079|34806.048302079|34806.048302079|34806.048302079|34806.048302079|34806.048302079|34806.048302079|34053.942557865|31887.713953184|30519.682170204|-33390.069823021|-33390.069823021|-33390.069823021|-33390.069823021|-33390.069823021|-33671.152020605|-33671.152020605|-33671.152020605|-33931.726228395|-33931.726228395|-33931.726228395|-33931.726228395|-33931.726228395|-34118.584698217|-34662.316331352|-34734.032507842|-34734.032507842|-34933.617980579|-34933.617980579|-34933.617980579|-34951.242200644|-36043.046889604|31643.744386243|31643.744386243|31643.744386243|31643.744386243|31643.744386243|31643.744386243|31643.744386243|31643.744386243|31643.744386243|31643.744386243|31643.744386243|31643.744386243|31643.744386243|31643.744386243|31643.744386243|31643.744386243|30587.493762493|28838.881958325|27623.757731472|26343.06414608|25953.404606756|25853.782896395|25154.203218217|25012.529504618|25012.529504618|25012.529504618|25012.529504618|25012.529504618|25012.529504618|25012.529504618|24630.588338464|24433.987042738|-26199.948365903|-26199.948365903|-26199.948365903|-26199.948365903|-26199.948365903|-26199.948365903|-26199.948365903|-26199.948365903|-26199.948365903|-26199.948365903|-26199.948365903|-26199.948365903|-26199.948365903|-26199.948365903|-26199.948365903|-26748.111613036|-26748.111613036|-26748.111613036|-27073.504399797|-27073.504399797|-27073.504399797|-27073.504399797|-27073.504399797|-27434.449333107|-27738.277036786|-27952.609103959|-27952.609103959
09154|43377|/equities/cj-korea-express|KRX300/KOSPI/MSCI_EEM||126868.29582117|126868.29582117|124579.99484095|124579.99484095|123638.88315662|121298.75906291|121197.61188327|121197.61188327|121197.61188327|120179.56798198|120179.56798198|120179.56798198|120179.56798198|120179.56798198|120179.56798198|120179.56798198|120179.56798198|120179.56798198|120179.56798198|120179.56798198|120179.56798198|117938.40886887|114953.26361509|114953.26361509|114953.26361509|114953.26361509|114953.26361509|114953.26361509|||113636.95957232|112491.06619147|111162.2957683|110791.43974255|108818.26638062|106370.29597846|105996.85139808|105996.85139808|105996.85139808|105996.85139808|105996.85139808|105996.85139808|105996.85139808|103340.94599787|102878.82888652|101723.64457742|101723.64457742|101723.64457742|101723.64457742|101723.64457742|96704.049530465|92776.721700516|91307.468556129|87680.520617921|85922.800686579|84225.334096199|82650.371217999|80772.634686666|79958.482985184|76159.425539093|-81979.658590365|-81979.658590365|-81979.658590365|-81979.658590365|-81979.658590365|-81979.658590365|-81979.658590365|-81979.658590365|-81979.658590365|-81979.658590365|-81979.658590365|-81979.658590365|-81979.658590365|-81979.658590365|-81979.658590365|-81979.658590365|-81979.658590365|-81979.658590365|-81979.658590365|-83944.065100406|-84637.730681917|-84637.730681917|-84637.730681917|-84637.730681917|77732.513103235|77732.513103235|77732.513103235|77732.513103235||77732.513103235|77732.513103235|77732.513103235|||||77732.513103235|77732.513103235|77732.513103235|77732.513103235|77732.513103235|77732.513103235|77732.513103235|75830.570114706|74756.182631024|74756.182631024|74756.182631024|74756.182631024|74756.182631024|74756.182631024|74756.182631024|74756.182631024|74756.182631024|74756.182631024|74086.698111605|74086.698111605|74086.698111605|74086.698111605|73685.220124005|72954.322108155|72954.322108155|72954.322108155|72954.322108155|72954.322108155|72954.322108155|72954.322108155|72954.322108155|72954.322108155|72777.024564617|71930.027294019|70378.314729491|70378.314729491|70378.314729491|70378.314729491|69720.349699434|68998.705996109|68998.705996109|68998.705996109|68998.705996109|68998.705996109|68998.705996109|68998.705996109|68998.705996109|68998.705996109|68998.705996109|68998.705996109|-76421.322759445|-76421.322759445|-76421.322759445|-76421.322759445|-76421.322759445|-76421.322759445|-76421.322759445|-76421.322759445|-76421.322759445|-76907.025288272|-79535.583653636|-79785.001634492|-79785.001634492|-79785.001634492|-79785.001634492|-79785.001634492|-79785.001634492|-80577.77959388|-81536.421770978|-82212.690856642|-82958.545396269|-84392.828218077|79120.116003446|79120.116003446|79120.116003446|79120.116003446|79120.116003446|79120.116003446|79120.116003446|79120.116003446|79120.116003446||79120.116003446|79120.116003446|79120.116003446|79120.116003446|79120.116003446||79120.116003446|79120.116003446|79120.116003446|78422.35111494|77632.634413524|77632.634413524|77632.634413524|77632.634413524|77632.634413524|77632.634413524|77632.634413524|77632.634413524|77536.260459471|75833.165766693|-80772.96864255||-80772.96864255|-80772.96864255|-80772.96864255||-80772.96864255|-80772.96864255|-81544.160599689|-81544.160599689|-81544.160599689|-81544.160599689|-81544.160599689|-81544.160599689|-81544.160599689|-81544.160599689|-81544.160599689|-81544.160599689|-81544.160599689|-81544.160599689|-81544.160599689|-81544.160599689|-81544.160599689|-81544.160599689|-81544.160599689|-81544.160599689|-81544.160599689|-81544.160599689|-81544.160599689|-81544.160599689|-81544.160599689|-81544.160599689|-81544.160599689|-81544.160599689|-81544.160599689|-81544.160599689|-81544.160599689|-81544.160599689|-82965.733999654|-83173.037777393|-83770.041974882|-84833.379972091|-85920.422191212|-86394.913545791|-87372.634865942|-87372.634865942|-87372.634865942|-87372.634865942||-87372.634865942|-87372.634865942|-88947.372073268|-89234.409966998
09155|43590|/equities/hyundai-mar-fi|KRX300/KOSPI/MSCI_EEM_SMALLCAP||32505.546172172|32505.546172172|32505.546172172|32505.546172172|32156.162413525|31790.180459472|30608.533843858|30148.37093762|28950.967708466|-30703.300021138|-30703.300021138|-30703.300021138|-30703.300021138|-30703.300021138|-30703.300021138|-30959.222245709|-31242.614600939|-31242.614600939|-31242.614600939|-31242.614600939|-31242.614600939|-31425.127334377|-31434.107820219|-31434.107820219|-31574.008689132|-31890.565210147|30069.559226777|30069.559226777|||30069.559226777|30069.559226777|30069.559226777||30069.559226777|30069.559226777|30069.559226777|30069.559226777|30069.559226777|30069.559226777|30069.559226777|30069.559226777|29999.292492149|29999.292492149|29999.292492149|29921.436102388|29829.373447098|-31826.549186417|-31826.549186417|-31826.549186417|-31826.549186417|-31826.549186417|-31826.549186417|-31826.549186417|-31826.549186417|-31826.549186417|-31826.549186417|-31826.549186417|-31826.549186417|-31826.549186417|-31826.549186417|-31826.549186417|-31826.549186417|-31826.549186417|-31826.549186417|-31887.832429353|-32383.702699281|-32728.021535365|-32728.021535365|-32728.021535365|-33942.450665795|31270.908953061|31270.908953061|31270.908953061|31270.908953061|31270.908953061|31270.908953061|31270.908953061|31270.908953061|31270.908953061|31270.908953061|31270.908953061|31270.908953061|31270.908953061|31270.908953061|31270.908953061|31270.908953061|31270.908953061|30767.676614512|30720.774315219|30720.774315219|30720.774315219|||||30720.774315219|30720.774315219|30720.774315219|30720.774315219|30720.774315219|30700.860350243|30370.400389159|30261.555987954|30148.951097727|30018.278997475|29619.861450582|29619.861450582|29619.861450582|28410.957167314|-30894.561888922|-30894.561888922|-30894.561888922|-30894.561888922|-30894.561888922|-30894.561888922|-30894.561888922|-30894.561888922|-30894.561888922|-30894.561888922|-30894.561888922|-30894.561888922|-30894.561888922|-30894.561888922|-30894.561888922|-30894.561888922|-32102.290987691||28328.569937356|28328.569937356|28328.569937356|28328.569937356|28328.569937356|-30513.737895892|-30513.737895892|-30513.737895892|-30513.737895892|-30513.737895892|-30513.737895892|-30513.737895892|-30513.737895892|-30513.737895892|-30894.738143077|-30894.738143077|-31288.565608737|-31288.565608737|-31506.739565263|-31721.377294737|-32100.594551703|-32100.594551703|-32100.594551703|-32100.594551703|-32100.594551703|-32100.594551703|-32100.594551703|-32700.660613004|-32859.067347782|-33060.074830869|-33241.292142835|-33241.292142835|-33241.292142835|-33241.292142835|-33241.292142835|-33241.292142835|-33241.292142835|-33241.292142835|-33241.292142835|-33454.213492039|-33713.014991154|-34181.127767949|-34576.253075499|-34665.281194999|-35153.090216665|-35742.322462961|-36138.691625513|-36271.051098175|-36271.051098175||-36271.051098175|-36271.051098175|-36586.482837253|-36586.482837253|-37012.758708059||-37425.86168184|-37425.86168184|-37425.86168184|-37425.86168184|-37425.86168184|-37425.86168184|-37917.624090934|34298.444358188|34298.444358188|34298.444358188|34298.444358188|34298.444358188|33817.467523559|33817.467523559|33817.467523559||33817.467523559|33817.467523559|33817.467523559||33556.725382653|33556.725382653|33556.725382653|33556.725382653|33322.805737522|33322.805737522|33322.805737522|32650.339708358|31717.044120397|-34696.269931088|-34696.269931088|-34696.269931088|-34696.269931088|-34696.269931088|-34696.269931088|-34696.269931088|32210.9369525|32210.9369525|32210.9369525|32210.9369525|32210.9369525|32210.9369525|32210.9369525|32210.9369525|32210.9369525|32210.9369525|32210.9369525|32210.9369525|32210.9369525|32210.9369525|32210.9369525|32210.9369525|32210.9369525|32210.9369525|32210.9369525|32210.9369525|32210.9369525|32210.9369525|32210.9369525|32210.9369525|32210.9369525|32210.9369525||32167.707725|32155.786361111|31345.318179012|30283.686865569
09156|43527|/equities/kogas|KRX300/KOSPI||24736.841213039|24271.195264501|24271.195264501|24271.195264501|24271.195264501|24226.328071668|23736.207495886|23736.207495886|22787.452773207|-24149.226587322|-24149.226587322|-24149.226587322|-24149.226587322|-24149.226587322|-24149.226587322|-24338.029541469|-24631.143934965|-24812.382149961|-24863.757944401|-24998.619938224|-25429.022153582|-25489.227919865|-25489.227919865|-25489.227919865|-25571.364355406|24259.89255908|24259.89255908|24259.89255908|||24259.89255908|24259.89255908|24259.89255908|24259.89255908|24259.89255908|24259.89255908|24259.89255908|24259.89255908|24259.89255908|24259.89255908|24259.89255908|24259.89255908|24147.102843422|24098.275115336|24098.275115336|23814.750128151|23514.26629376|23514.26629376|23514.26629376|23507.518104177|23363.909004642|23318.232227379|23275.813585977|23248.126206641|23128.473562935|-24254.722858149|-24254.722858149|-24254.722858149|-24254.722858149|-24254.722858149|-24254.722858149|-24254.722858149|-24254.722858149|-24254.722858149|-24254.722858149|-24254.722858149|-24254.722858149|-24254.722858149|-24254.722858149|-24254.722858149|-24388.580953499|-24440.089948332|-24529.123393003|-24529.123393003|-24585.137103336|-24602.930114818|-24631.639913451|-24631.639913451|-24631.639913451|-24631.639913451|-24631.639913451|-24631.639913451|-24631.639913451|-24631.639913451|-24631.639913451|-24631.639913451|-24631.639913451|-24631.639913451||-24631.639913451|-24631.639913451|-24893.488792724|-25170.543103026||||-25286.714558918|-25308.270595985|-25308.270595985|-25308.270595985|-25308.270595985|-25308.270595985|-25308.270595985|-25308.270595985|-25308.270595985|-25308.270595985|-25308.270595985|-25308.270595985|-25308.270595985|-25308.270595985|-25308.270595985|-25308.270595985|-25308.270595985|-25308.270595985|-25308.270595985|-25308.270595985|-25308.270595985|-25308.270595985|-25308.270595985|-25308.270595985|-25453.633995539|-25473.482217265|-25537.202463628|-25744.113848475|-25943.459831639|-26142.733146266|-26511.370162518||24648.32625169|24648.32625169|24648.32625169|24063.674384803|24063.674384803|-25811.045872491|-25811.045872491|-25811.045872491|-25811.045872491|-25811.045872491|-25811.045872491|-25811.045872491|-25811.045872491|-25811.045872491|-26264.768108303|-26264.768108303|-26264.768108303|-26264.768108303|-26264.768108303|-26264.768108303|-26264.768108303|-26264.768108303|-26264.768108303|-26264.768108303|-26264.768108303|-26264.768108303|-26264.768108303|-26580.536717891|-26580.536717891|-26580.536717891|-26580.536717891|-26580.536717891|-26580.536717891|-26580.536717891|-26580.536717891|-26580.536717891|-26586.707464323|-26885.230515914|-27122.478351016|-27265.631536376|-27265.631536376|-27265.631536376|-27265.631536376|-27680.455483476|-27680.455483476|-27680.455483476|-27680.455483476|-27680.455483476|-27680.455483476||-27680.455483476|-27680.455483476|-27680.455483476|-27680.455483476|-27680.455483476||-27704.594380663|-27704.594380663|-27704.594380663|-27704.594380663|-27704.594380663|-27704.594380663|-27704.594380663|-27704.594380663|-28124.549311848|25850.206005506|25850.206005506|25850.206005506|25850.206005506|25850.206005506|25850.206005506||25850.206005506|25850.206005506|25850.206005506||25850.206005506|25850.206005506|25850.206005506|25850.206005506|25850.206005506|25850.206005506|25850.206005506|25761.976687937|25761.976687937|25761.976687937|-27742.907744463|-27742.907744463|-27742.907744463|-27742.907744463|-27742.907744463|-27742.907744463|-27742.907744463|-27742.907744463|-27742.907744463|-27742.907744463|-27742.907744463|-27742.907744463|-27742.907744463|-27742.907744463|-27742.907744463|-27742.907744463|-27742.907744463|-27742.907744463|-27742.907744463|-27742.907744463|-27742.907744463|-27742.907744463|-28164.392277115|-28164.392277115|-28421.546974573|-29010.05219397|-29333.391326633|-29642.657029592|-29980.73003288|-30125.811147644|-30159.234608494|-30393.594009438|-30520.660010486|-31270.177789429|-32225.19754381|-32843.762399766|-32843.762399766
09157|942842|/equities/cs-wind-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-61605.316858564|-61605.316858564|-61605.316858564|-62095.427789525|-62095.427789525|-62095.427789525|-64094.919766139|-65299.910851266|-65949.900945851|-65958.888289134|-65958.888289134|-65958.888289134|-65958.888289134|-65958.888289134|-68004.32032126|-69315.911468066|-71051.012742296|63249.781952172|63249.781952172|63249.781952172|63249.781952172|63249.781952172|63249.781952172|63249.781952172|63249.781952172|63249.781952172|63249.781952172|63249.781952172|||62238.646613524|60153.561884121|60153.561884121|60153.561884121|60009.513204579|58820.38667232|58820.38667232|55917.096302578|55907.884780642|54592.094200713|52924.549111904|50388.387902115|49214.875446795|47729.331356308|47729.331356308|47729.331356308|47729.331356308|47729.331356308|47729.331356308|47729.331356308|47049.17593168|47049.17593168|47049.17593168|47049.17593168|47049.17593168|47049.17593168|45821.306590755|45734.785100839|44105.773906142|-51087.210005292|-51087.210005292|-51087.210005292|-51087.210005292|-51087.210005292|-51087.210005292|-51087.210005292|-51087.210005292|-51087.210005292|-51087.210005292|-51087.210005292|-51087.210005292|-52096.90000588|-52477.111117644|-53155.123464049|-54227.914960055|47671.578958735|47671.578958735|47671.578958735|47671.578958735|47671.578958735|47671.578958735|47671.578958735|47671.578958735|47671.578958735|47043.924640414|47043.924640414|-54037.826282011|-54037.826282011|-54037.826282011|-55050.362535568|-55878.180595076|-57311.867327862|-59258.478182546||||-59258.478182546|-60620.53131394|-61638.927548074|-61638.927548074|-62148.808386748|-62815.342651943|-63239.783318841|-63239.783318841|-63239.783318841|-63239.783318841|-63239.783318841|-64571.981465379|-65213.31273931|-65375.903043678|-66739.892270754|-69105.435856393|-70035.323664675|-70035.323664675|-70035.323664675|-70035.323664675|-70213.082860348|-70213.082860348|-70213.082860348|-70213.082860348|-71542.314289276|-71692.363320094|-71692.363320094|-72033.781876659|-72033.781876659|-72331.979862954|-73779.977625505|-74377.752917228|-76119.725463586|-77338.583848429|-77559.580038997|-77559.580038997|-77559.580038997|-78443.977821108|-80443.30869012|-82237.009655689|-82905.088690932|-82905.088690932|-82905.088690932|-83477.876323258|-85342.084803619|-86230.094226244|79494.481421381|79494.481421381|79494.481421381|79494.481421381|79494.481421381|79494.481421381|79494.481421381|79494.481421381|79494.481421381|79494.481421381|79494.481421381|79494.481421381|79494.481421381|79494.481421381|79494.481421381|79494.481421381|79494.481421381|79494.481421381|79494.481421381|79494.481421381|79494.481421381|79494.481421381|79494.481421381|79494.481421381|79494.481421381|79494.481421381|78816.090468201|76915.317513269|76915.317513269|76915.317513269|76915.317513269|76915.317513269|76915.317513269|76915.317513269|76915.317513269|76383.686125854|75837.429028727|73741.587809697|73135.09756633|72477.886184811|71469.873538679|71424.239183587|71424.239183587|71424.239183587|71424.239183587|71424.239183587|71424.239183587|71424.239183587|71424.239183587|71424.239183587|71424.239183587|71424.239183587|71424.239183587|71424.239183587|71424.239183587|71424.239183587|71424.239183587|71424.239183587|71424.239183587|71424.239183587|71424.239183587|71424.239183587|71424.239183587|71424.239183587|71424.239183587|71424.239183587|71424.239183587|69337.393969801|69337.393969801|69337.393969801|69337.393969801|68797.10441089|67649.174843817|67649.174843817|67649.174843817|67649.174843817|67649.174843817|67649.174843817|67649.174843817|67649.174843817|67649.174843817|67649.174843817|67649.174843817|67649.174843817|67649.174843817|67649.174843817|67649.174843817|67649.174843817|67649.174843817|67649.174843817|67649.174843817|67649.174843817|67649.174843817|67649.174843817|67649.174843817|67649.174843817|67649.174843817|67649.174843817|67649.174843817|67649.174843817|66176.860937574|64395.946716935|64395.946716935|64395.946716935|64395.946716935|64395.946716935|64395.946716935|64395.946716935|64395.946716935
09158|979336|/equities/sm-entertainment-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-81057.270570974|-81796.967301083|-83018.852556758|-84141.498706116|-84141.498706116|-84141.498706116|-85946.109673462|-87640.121859402|-89996.669217287|-89996.669217287|-89996.669217287|-90022.111409173|-90022.111409173|-90022.111409173|-90902.346010192|-90919.273344658|-91465.859271842|-93978.732524269|-97131.925026965|86102.229043944|86102.229043944|86102.229043944|85324.698937715|84627.443264128|83725.96900492|83725.96900492|83725.96900492|83725.96900492|||83662.187783244|82574.653092494|-92346.480760448|-92346.480760448|-92346.480760448|-92346.480760448|-92346.480760448|-92346.480760448|-92346.480760448|-92346.480760448|-92346.480760448|-92346.480760448|-92346.480760448|-92346.480760448|-92346.480760448|-92346.480760448|-92346.480760448|-92346.480760448|-93340.534178275|-95728.371309194|-96620.412565772|-98106.013961968|-99195.571068854|-102106.1900765|-103488.46375378|-103488.46375378|-103488.46375378|-104425.26389355|-104425.26389355|-107739.18210395|-111037.9801155|-112333.30878457|-112333.30878457|-116498.12087174|-117621.03544365|-117621.03544365|-117621.03544365|-117621.03544365|-117621.03544365|-117621.03544365|-117621.03544365|-117621.03544365|-118040.17207634|-118040.17207634|-118040.17207634|-120144.63564038|-123945.8464696|-123945.8464696|-125784.27385511|-127704.7487279|-131238.60969767|-134265.1218863|-135544.57987366|-135907.54438906|-135907.54438906|-135907.54438906|-135907.54438906|-135947.2715434|-138120.36510197|-138120.36510197|-138120.36510197|-138120.36510197|122973.10720251||||122973.10720251|122973.10720251|122973.10720251|122973.10720251|122973.10720251|122973.10720251|122973.10720251|122973.10720251|122973.10720251|122973.10720251|122973.10720251|122973.10720251|122973.10720251|122973.10720251|122973.10720251|122973.10720251|122973.10720251|122973.10720251|122973.10720251|122973.10720251|122973.10720251|122973.10720251|120953.45244723|118262.69891249|118262.69891249|118262.69891249|118262.69891249|118262.69891249|118262.69891249|118262.69891249|118262.69891249|118262.69891249|118262.69891249|118262.69891249|118262.69891249|118262.69891249|118262.69891249|118262.69891249|114932.78314471|114932.78314471|114932.78314471|109380.87016079|108739.85573421|105699.83970467|104601.08327116|104601.08327116|104601.08327116|104198.78206556|104198.78206556|104198.78206556|104198.78206556|104198.78206556|104198.78206556|104198.78206556|104198.78206556|103954.20229506|-118789.16008908|-118789.16008908|-118789.16008908|106411.20945287|106411.20945287|106411.20945287|106411.20945287|106411.20945287|106411.20945287|106411.20945287|106411.20945287|106411.20945287|106411.20945287|106411.20945287|106411.20945287|106411.20945287|103773.56605874|101298.40673194|100976.00747993|99512.230533254|99341.487875667|99341.487875667|99341.487875667|99341.487875667|99341.487875667|99341.487875667|99341.487875667|99341.487875667|99341.487875667|99341.487875667|99341.487875667|99341.487875667|99341.487875667|99341.487875667|99341.487875667|99341.487875667|99341.487875667|99341.487875667|99341.487875667|99341.487875667|99341.487875667|99341.487875667|99341.487875667|99341.487875667|99341.487875667|99341.487875667|99341.487875667||99341.487875667|99341.487875667|95973.875417408|-111447.08479317|-111447.08479317|-111447.08479317|-111447.08479317|-111447.08479317|-111447.08479317|-111447.08479317|-111447.08479317|-111447.08479317|-111447.08479317|-111447.08479317|-111447.08479317|-111447.08479317|-111447.08479317|-112493.31455946|-112493.31455946|-112752.38463567|-112752.38463567|-112752.38463567|-112752.38463567|-113274.54893293|-113274.54893293|-114330.24544983|-114330.24544983|-114330.24544983|-120872.49494426|-126874.99438251|-128777.77153612|-131997.52392902|-133422.87233062|-133422.87233062|-133422.87233062|-136164.30258958|-140721.44732175|-143029.38591306|-151932.65101451|136142.59120095|136142.59120095|136142.59120095|129680.65688994|110400.72987771|110094.72824409|110094.72824409|109898.56726276|109898.56726276|109898.56726276|109898.56726276|109898.56726276
09159|43485|/equities/kolon-industries-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-42194.390913824|-42194.390913824|-42194.390913824|-42194.390913824|-42194.390913824|-42194.390913824|-42194.390913824|-42194.390913824|-42194.390913824|-42194.390913824|-42194.390913824|-42194.390913824|-42194.390913824|-42415.989904249|-42762.950499073|-42762.950499073|-43236.611665636|-44140.679628485|-44675.755142761|-45100.839047512|-45673.154497236|-45936.838330262|42873.065773279|42873.065773279|42873.065773279|42873.065773279|42873.065773279|42873.065773279|||42873.065773279|42873.065773279|42873.065773279|42575.628636977|42334.031818863|42323.924243181|41843.24915909|-44346.99475951|-44346.99475951|-44346.99475951|-44346.99475951|-44346.99475951|-44346.99475951|-44346.99475951|-44346.99475951|-44346.99475951|-44713.327510567|-44995.36390063|-45245.834226812|-45245.834226812|-45245.834226812|-45245.834226812|-45245.834226812|-45245.834226812|-45245.834226812|-45245.834226812|-45245.834226812|-45245.834226812|-45245.834226812|-45245.834226812|-45245.834226812|-45245.834226812|-45245.834226812|-45642.593585347|-46072.326205941|-46905.362451045|42752.375054394|42319.305615993|42215.895128881|-46382.42858415|-46382.42858415|-46382.42858415|-46382.42858415|-46382.42858415|-46382.42858415|-46382.42858415|-46382.42858415|-46382.42858415|-46382.42858415|-46780.476204611|-47633.862449568|-48332.069388409|-48370.764677048|-48370.764677048|-48484.684476428|-48484.684476428|-48484.684476428|-48484.684476428|-48484.684476428|-48484.684476428|-48484.684476428|-48484.684476428|||||-48957.982751586|-49180.842903193|-49180.842903193|-49392.60322577|-51066.781361966|-51534.107806824|-51534.107806824|-51534.107806824|-51534.107806824|-51534.107806824|-51534.107806824|-52601.786452027|-52693.651613363|-53192.94623707|-53242.162485633|-54526.929674487|-54526.929674487|-54526.929674487|-54526.929674487|-54526.929674487|-54526.929674487|-54526.929674487|-54526.929674487|-54526.929674487|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804||48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|48928.546320804|46631.718134226|43724.131260251|43360.145844724|42406.126009571|-45225.958834608|-45225.958834608|-45225.958834608|-45225.958834608|-45225.958834608|-45225.958834608|-45225.958834608|-45225.958834608||-45225.958834608|-45225.958834608|-45225.958834608|-45537.173371241|-45537.173371241||-45537.173371241|-45537.173371241|-45537.173371241|-45537.173371241|-45537.173371241|-45537.173371241|-45537.173371241|-45537.173371241|-45937.559717582|-45937.559717582|-46201.458187739|-46201.458187739|-46201.458187739|-46201.458187739|42235.436921742||42235.436921742|42235.436921742|42235.436921742||42235.436921742|42235.436921742|42235.436921742|42235.436921742|42235.436921742|42235.436921742|42235.436921742|42235.436921742|42072.707690825|41657.280783025|41657.280783025|41657.280783025|41305.311981138|41191.346793225|41191.346793225|41191.346793225|41191.346793225|41191.346793225|41191.346793225|41073.718659139|40865.242954599|-43873.527382198|-43873.527382198|-43873.527382198|-43873.527382198|-43873.527382198|-43873.527382198|-43873.527382198|-43873.527382198|-43873.527382198|-43873.527382198|-43873.527382198|-44667.808202442|-45111.453558269|-45521.059509188|-46365.06612132|-47572.295690356|-48435.884100395|44335.987779661|44335.987779661|44335.987779661|44335.987779661||44335.987779661|44335.987779661|44335.987779661|44335.987779661
09160|43503|/equities/gc-corp|KRX300/KOSPI/MSCI_EEM||-116670.46624315|-116670.46624315|-116670.46624315|-116670.46624315|-116670.46624315|-116670.46624315|-116767.18471461|-117796.87190513|-118287.71819102|-118287.71819102|-118287.71819102|-118287.71819102|-118422.66147084|-118422.66147084|-118422.66147084|-118422.66147084|-120164.06830093|-122878.47938387|-122878.47938387|-124909.42153763|-125977.13504181|-126631.46096271|-126631.46096271|-126631.46096271|-129284.95662523|117687.70787009|117687.70787009|117508.5643001|||116542.84922233|116366.48052139|116366.48052139|116140.53391266|113906.14879184|113762.16855943|113762.16855943|113762.16855943|113762.16855943|112927.98587584|112927.98587584|111264.42875093|110971.58750104|110865.54012474|110865.54012474|110084.61743795|110084.61743795|108710.68604217|108452.8053687|108452.8053687|108452.8053687|108452.8053687|108452.8053687|108392.00596523|106663.33996136|105098.15551262|104603.50612514|103527.16805573|103527.16805573|101252.40895081|99786.307346675|99786.307346675|98284.785940751|96771.984378612|-104711.69223556|-104711.69223556|-104711.69223556|-104711.69223556|-104711.69223556|-104711.69223556|-104711.69223556|-104711.69223556|-104711.69223556|-104711.69223556|-104711.69223556|-104711.69223556|-104711.69223556|-104711.69223556|-104711.69223556|-105285.21359507|-106894.6817723|-109677.42419144|-112180.47132382|-113889.41258203|-115101.28580601|-115101.28580601|-115101.28580601|-115101.28580601||-115101.28580601|-115101.28580601|-115101.28580601|||||-115985.53803211|-115985.53803211|-117774.73831125|-117774.73831125|109707.52456433|109707.52456433|109707.52456433|109707.52456433|109707.52456433|109707.52456433|109707.52456433|109707.52456433|109707.52456433|109707.52456433|109707.52456433|109707.52456433|109707.52456433|109707.52456433|109707.52456433|109707.52456433|109707.52456433|109707.52456433|109707.52456433|109707.52456433|109707.52456433|109707.52456433|109707.52456433|109707.52456433|109707.52456433|109707.52456433|109707.52456433|109707.52456433|108463.91618259|108267.18047233|108267.18047233|105346.41894884|-118814.06884753|-118814.06884753|-118814.06884753|-118814.06884753|-118814.06884753|-118814.06884753|-118814.06884753|-118814.06884753|-118814.06884753|-118814.06884753|107205.11163537|107205.11163537|107205.11163537|107205.11163537|107205.11163537|107205.11163537|107205.11163537|107205.11163537|107205.11163537|107205.11163537|107205.11163537|107205.11163537|107205.11163537|107205.11163537|107205.11163537|107205.11163537|107205.11163537|101750.1240393|-114722.08440078|-116618.98266754|-117209.98074171|-117261.08971301|-118312.32190334|-119158.13544816|-121414.5949424|-122155.10549155|-122722.33943506|-124335.93270562|-125689.92522847|-127688.80580941|-129876.45089934|-131218.27877705|-131464.75419672|-132305.2824408|-133164.17823843||-133164.17823843|-133164.17823843|-133164.17823843|-133164.17823843|-133164.17823843|-133164.17823843|-133164.17823843|-133164.17823843|-133164.17823843|-133164.17823843|-133164.17823843|-133164.17823843|-133164.17823843|-133164.17823843|-133164.17823843|-133164.17823843|-133164.17823843|-133164.17823843|-133164.17823843|-133164.17823843|-133164.17823843||-133164.17823843|-133164.17823843|-134604.64248714||-135439.06479894|-135439.06479894|-135748.84543079|-135748.84543079|125667.94878706|125667.94878706|125667.94878706|125667.94878706|125667.94878706|125667.94878706|125667.94878706|123442.16531896|122285.73924329|120961.93249254|119935.70986631|119935.70986631|119935.70986631|118978.56651813|113626.18502014|-123799.50998399|-123799.50998399|-123799.50998399|-123799.50998399|-123799.50998399|-123799.50998399|-123799.50998399|-123799.50998399|-123799.50998399|-123799.50998399|-123799.50998399|-123799.50998399|-123799.50998399|-126027.23331554|-126272.86065046|-126272.86065046|-126272.86065046|-126272.86065046|-126272.86065046|-126272.86065046|-126272.86065046|-126272.86065046|-126272.86065046||-126272.86065046|-126272.86065046|-128308.73405607|-129265.2600623
09161|43364|/equities/samsung-fine-chemicals|KRX300/KOSPI/MSCI_EEM_SMALLCAP||46832.11167171|46832.11167171|46569.012968567|46472.85551675|46472.85551675|45805.76888443|-50794.379440075|-50794.379440075|-50794.379440075|-50794.379440075|-50794.379440075|-50794.379440075|-50794.379440075|-51490.977155639|-52128.863506265|-52162.626118072|-53566.806797858|-54796.45199762|-55512.7244418|-55536.360490889|-55995.956100988|-57206.617889987|-58279.575433318|-59138.417148132|-60053.796831257|-60721.971396614|-60721.971396614|-61879.96821846|||-62655.520242733|58012.937971934|58012.937971934|57469.931079927|56833.256755474|56625.840839416|56262.045377129|55854.039566872|55854.039566872|55854.039566872|55854.039566872|55854.039566872|55854.039566872|55854.039566872|55854.039566872|55854.039566872|55854.039566872|55854.039566872|55854.039566872|55370.025678997|55370.025678997|55370.025678997|55370.025678997|55370.025678997|55370.025678997|55319.723638161|55319.723638161|55319.723638161|55319.723638161|54649.658812544|54649.658812544|54188.509791716|52965.010879684|52939.294131511|52939.294131511|52939.294131511|52939.294131511|52898.511273471|52898.511273471|-58364.600535099|-58364.600535099|-58364.600535099|-58364.600535099|-58364.600535099|-58364.600535099|-58364.600535099|-58364.600535099|-58364.600535099|-58364.600535099|-58364.600535099|-59721.778372332|-60374.19819148|-61460.220212755|-61481.397773027|-61481.397773027|-61481.397773027|-61481.397773027|-61481.397773027|-61481.397773027|-61481.397773027|-61481.397773027|-61879.330858919|||||-62275.332813472|-62275.332813472|-62275.332813472|-62275.332813472|-63805.925348302|-63843.422674751|-63843.422674751|-63843.422674751|-63843.422674751|-63843.422674751|-63843.422674751|-63843.422674751|-63843.422674751|-63843.422674751|-63843.422674751|-64304.881730515|-64304.881730515|-64304.881730515|-64304.881730515|-64304.881730515|-64304.881730515|-64304.881730515|-64304.881730515|-64304.881730515|-64304.881730515|-64422.29373997|-64422.29373997|-64422.29373997|-64422.29373997|-64422.29373997|-66119.215266634||-66327.661545451|-66327.661545451|-66327.661545451|-66941.846161612|-67205.98291557|-67205.98291557|-67923.314350633|-67992.571500704|-70347.301667449|63195.587678663|63195.587678663|63195.587678663|63195.587678663|63195.587678663|63195.587678663|63195.587678663|63195.587678663|63195.587678663|63195.587678663|63195.587678663|63195.587678663|63195.587678663|63195.587678663|63195.587678663|63195.587678663|63195.587678663|63195.587678663|63195.587678663|63195.587678663|63195.587678663|63195.587678663|63195.587678663|63195.587678663|63195.587678663|62795.658992807|62795.658992807|62795.658992807|62795.658992807|62795.658992807|62356.287769786|60127.006791777|60127.006791777|60127.006791777|60127.006791777|60127.006791777|60127.006791777|60127.006791777|58746.674213086|-61719.838114486||-61719.838114486|-61719.838114486|-61719.838114486|58432.103134881|58432.103134881||58432.103134881|58432.103134881|58432.103134881|58432.103134881|58432.103134881|58432.103134881|58432.103134881|58134.275024575|58134.275024575|58134.275024575|58134.275024575|58134.275024575|58134.275024575|58134.275024575|58134.275024575|58134.275024575|57063.284017887|57063.284017887|57063.284017887||57063.284017887|57063.284017887|57063.284017887|57063.284017887|56501.967102726|56501.967102726|56501.967102726|56063.296780806|55516.044966813|55516.044966813|55516.044966813|54968.574033102|54968.574033102|54678.268951383|54678.268951383|54678.268951383|54678.268951383|54678.268951383|-58621.212416722|-58621.212416722|-58621.212416722|-58621.212416722|-58621.212416722|-58621.212416722|-58621.212416722|-58621.212416722|-58621.212416722|-58621.212416722|-58621.212416722|-58621.212416722|-58621.212416722|-58621.212416722|-58621.212416722|-58621.212416722|-59362.458240803|55451.620732417|55451.620732417|55451.620732417|55451.620732417|55451.620732417|55451.620732417|55451.620732417||55451.620732417|55451.620732417|55451.620732417|55451.620732417
09162|43775|/equities/meritz-sec|KRX300/KOSPI/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-6963.0644008388|-6963.0644008388|-6985.6271120431|-7011.8079022701|-7021.4532247445|6251.4700083146|6251.4700083146|6251.4700083146|6251.4700083146|6251.4700083146|6251.4700083146|6251.4700083146|6251.4700083146|6251.4700083146|6251.4700083146|6251.4700083146|6251.4700083146|6251.4700083146|6251.4700083146|6251.4700083146|6251.4700083146|6251.4700083146||6251.4700083146|6251.4700083146|6251.4700083146|6251.4700083146
09163|43356|/equities/samsung-techwin|KRX300/KOSPI/MSCI_EEM_SMALLCAP||128865.52425835|128865.52425835|128865.52425835|128865.52425835|128865.52425835|128865.52425835|128865.52425835|128865.52425835|128865.52425835|128865.52425835|128865.52425835|128865.52425835|128865.52425835|128700.58250928|127960.94027235|127960.94027235|127960.94027235|127960.94027235|127960.94027235|127960.94027235|125962.15585817|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|||122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|122504.7042248|117283.00469422|115003.57530838|115003.57530838|115003.57530838|115003.57530838|115003.57530838|115003.57530838|115003.57530838|115003.57530838|115003.57530838|115003.57530838|115003.57530838|115003.57530838|113426.19478709|111767.99420788|109519.99356431|108544.43729368|107906.71270824|107906.71270824|104868.56967582|101892.85519536|98086.505772621|92073.895302913|-108151.50712975|-108151.50712975|-108151.50712975|-108151.50712975|-108151.50712975|-108151.50712975|-108151.50712975|-108151.50712975|-108151.50712975|-108151.50712975|-108151.50712975|-108151.50712975|-108151.50712975|-108151.50712975|-108151.50712975|-108151.50712975||-108151.50712975|-110301.67458861|-112162.97176512|-113881.07973902||||-114162.31082114|-116108.1231346|-116820.13681622|-117366.81868469|108183.88470082|108183.88470082|108183.88470082|108183.88470082|108183.88470082|108183.88470082|108183.88470082|108183.88470082|108183.88470082|-120852.17286012|-120852.17286012|-120852.17286012|-120852.17286012|-120852.17286012|-120852.17286012|-120852.17286012|-120852.17286012|-120852.17286012|-120852.17286012|-120852.17286012|-120852.17286012|-120852.17286012|-120852.17286012|-121440.97786025|-121440.97786025|-121440.97786025|-125589.97540028|-127822.1948892|-130591.32765467|-131434.80850518|-133149.78722798|-134966.43025331|-137779.36694813|-140039.95919522|-140039.95919522|-142205.83670812|-142205.83670812|-142205.83670812|-142205.83670812|-142205.83670812|-142205.83670812|124832.10969636|124832.10969636|124832.10969636|124832.10969636|124832.10969636|124832.10969636|124832.10969636|124832.10969636|124832.10969636|124832.10969636|124832.10969636|124832.10969636|124832.10969636|124832.10969636|124832.10969636|124832.10969636|124832.10969636|124832.10969636|124832.10969636|124832.10969636|124832.10969636|124832.10969636|124832.10969636|124832.10969636|124832.10969636|124832.10969636|123413.45521818|112870.50579798|104600.56199775|101767.29110861|101319.2123429|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100579.65796602|100376.73822965|100376.73822965|99118.598032948|95509.553369943|90982.837077714|88006.736169744|88006.736169744|88006.736169744|88006.736169744|88006.736169744|88006.736169744|88006.736169744|88006.736169744|88006.736169744|88006.736169744|88006.736169744|88006.736169744|88006.736169744|87627.342833484|87627.342833484|87627.342833484|87627.342833484|87627.342833484|87497.04759276|86174.497325289|82649.441472544|80621.580335897|80621.580335897|80621.580335897|80621.580335897|80621.580335897|79395.077289154
09164|43415|/equities/hyundai-elevator|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-42467.224920545|-42467.224920545|-42467.224920545|-42467.224920545|-42467.224920545|-42467.224920545|-42467.224920545|-42467.224920545|-42467.224920545|-42467.224920545|-42467.224920545|-42774.694356161|-43262.276982915|-43262.276982915|-43404.971583846|-43404.971583846|-43608.591043814|-43608.591043814|-43608.591043814|-43608.591043814|-44598.434493126|-44934.237987827|-44934.237987827|-44934.237987827|-45596.37554203|-45790.417268923|-46072.685854359|-47355.762060398|||-47836.320025262|-47836.320025262|-47836.320025262|-47836.320025262|-47836.320025262|-47836.320025262|-47836.320025262|-47836.320025262|-47836.320025262|-47836.320025262|-47836.320025262|-47836.320025262|-47836.320025262|-47851.466694735|-48070.69010433|-48070.69010433|-48070.69010433|-48070.69010433|-48070.69010433|-48070.69010433|44055.041295245|44055.041295245|44055.041295245|44055.041295245|44055.041295245|44055.041295245|44055.041295245|44055.041295245|44055.041295245|44055.041295245|44055.041295245|44055.041295245|43417.026290425|43417.026290425|42863.362544917|42409.291716575|-47385.525637056|-47385.525637056|-47385.525637056|-47385.525637056|-47385.525637056|-47808.247866464|42539.163217332|42539.163217332|42539.163217332|42539.163217332|42539.163217332|42539.163217332|42195.373004365|42195.373004365|42195.373004365|42195.373004365|42195.373004365|42195.373004365|42195.373004365|-45755.666259607|-45755.666259607|-45755.666259607|-45755.666259607|-45755.666259607|-45755.666259607|-45755.666259607|-45755.666259607||||-45755.666259607|-45755.666259607|-45755.666259607|-45755.666259607|-45755.666259607|-45755.666259607|-45755.666259607|-45755.666259607|-45755.666259607|-45755.666259607|-45820.184732897|-46553.931769009|-46553.931769009|-46582.14641001|-47191.2737889|41510.850561976|41510.850561976|41510.850561976|41510.850561976|41510.850561976|41510.850561976|41510.850561976|41510.850561976|41510.850561976|41510.850561976|41510.850561976|40196.578071017|40196.578071017|40196.578071017|40196.578071017|40196.578071017||40196.578071017|40196.578071017|39335.086745575|38602.726271847|38602.726271847|38602.726271847|38602.726271847|38602.726271847|38602.726271847|38602.726271847|38602.726271847|38602.726271847|38602.726271847|38602.726271847|38602.726271847|38602.726271847|38602.726271847|38602.726271847|-43035.603474132|-43035.603474132|-43035.603474132|-43035.603474132|-43035.603474132|-43035.603474132|-43035.603474132|-43035.603474132|-43035.603474132|-43035.603474132|-43035.603474132|-43350.670526813|-44064.633918681|-44251.290075722|-44251.290075722|40039.95226992|40039.95226992|40039.95226992|40039.95226992|40039.95226992|40039.95226992|40039.95226992|40039.95226992|39093.792516262|39093.792516262|39093.792516262|39093.792516262|38892.790592445|38892.790592445|38892.790592445|38892.790592445|38892.790592445|38892.790592445|38892.790592445|38892.790592445|38892.790592445|38892.790592445|38892.790592445|38892.790592445|38892.790592445|38892.790592445|38892.790592445|38755.878436051|38012.087151167|36930.09683463|36030.663149589|35924.263579683|35924.263579683|35924.263579683|34860.292866315|32628.103184794|31400.670205327|31358.234821391|31358.234821391|30578.594245991|30421.31838069|30421.31838069|30421.31838069|30421.31838069|30421.31838069|30421.31838069|30421.31838069|30421.31838069|30421.31838069|30421.31838069|30421.31838069|30421.31838069|30421.31838069|30421.31838069|30421.31838069|30373.196706106|30373.196706106|30373.196706106|30373.196706106|30373.196706106|30373.196706106|28203.551895673|27787.409747745|27787.409747745|25047.121941939|-27544.813304308|-27544.813304308|-27544.813304308|-27544.813304308|-27544.813304308|-27693.762899132|-27693.762899132|-27693.762899132|-27693.762899132|-27693.762899132|-27848.62544348|-27909.583826089|-28141.20425121|-28629.115834678|-28862.906482975|-29292.118314417|-29585.687016019|-29743.132118542|-29743.132118542|-29811.813465046||-29860.880821045|-29860.880821045|-30277.682882092|-30277.682882092
09165|43955|/equities/kiwoom|KRX300/KOSPI/MSCI_EEM_SMALLCAP||98147.24464114|98147.24464114|98147.24464114|98147.24464114|98147.24464114|92185.827379045|91181.268369191|91181.268369191|-98386.051619765|-98386.051619765|-98386.051619765|-98564.02076202|-98564.02076202|-98564.02076202|-98564.02076202|-98564.02076202|-99137.679953111|-99137.679953111|-99847.422170123|-99880.469077915|-100918.95621113|-100918.95621113|-100918.95621113|-101321.06245681|93984.000448767|93984.000448767|93984.000448767|93984.000448767|||93984.000448767|93984.000448767|93984.000448767||93984.000448767|93984.000448767|93287.778276408|91758.642529343|91148.412248755|91148.412248755|91148.412248755|88523.348455253|88523.348455253|87775.942728059|87062.158586733|86863.776033003|86863.776033003|86620.862258892|85862.069176547|85541.187973941|85195.76441549|85020.082642163|85020.082642163|85020.082642163|85020.082642163|85020.082642163|85020.082642163|85020.082642163|83805.647380181|82985.367136026|82985.367136026|82755.963484473|82672.227533109|82672.227533109|82672.227533109|82672.227533109|81369.141703455|79993.490781616|78476.100868463|-91992.751907056|-91992.751907056|-91992.751907056|-91992.751907056|-91992.751907056|-91992.751907056|-91992.751907056|-91992.751907056|-91992.751907056|-95547.502118951|93294.323663001|93294.323663001|93294.323663001|93294.323663001|93294.323663001|93294.323663001|93294.323663001|93294.323663001|-99831.699181481|-99831.699181481|-100196.33242387|-100451.48047096|-100829.42274552|||||-103110.46971724|95018.046026689|95018.046026689|95018.046026689|95018.046026689|95018.046026689|95018.046026689|95018.046026689|95018.046026689|94683.533396394|94683.533396394|94683.533396394|94683.533396394|94683.533396394|94683.533396394|94683.533396394|94683.533396394|94683.533396394|94683.533396394|94683.533396394|94683.533396394|92886.905406976|92886.905406976|92886.905406976|92886.905406976|92886.905406976|92886.905406976|92886.905406976|92886.905406976|92886.905406976|92886.905406976||92886.905406976|92886.905406976|92886.905406976|92886.905406976|92886.905406976|92886.905406976|91691.006007751|91264.822231791|91264.822231791|90288.691368657|87948.545965174|87398.384405749|86003.760450832|85732.028026592|85732.028026592|85732.028026592|85732.028026592|85732.028026592|85732.028026592|85732.028026592|84104.972872336|-91371.669147484|-91371.669147484|-91371.669147484|-91371.669147484|-91371.669147484|-91724.076830537|-93560.085367264|-94316.761519182|-94626.14748859|-94626.14748859|-94626.14748859|-95323.497209544|-95842.774677272|-96416.715171151|-96416.715171151|-96416.715171151|-96416.715171151|-96416.715171151|-96416.715171151|-96913.016856834|-97069.699487086|-97069.699487086|-97069.699487086|-97069.699487086|-97069.699487086|-97069.699487086|-97069.699487086|-97069.699487086||-97069.699487086|-97069.699487086|-97069.699487086|-97069.699487086|-97069.699487086||-97069.699487086|-97069.699487086|-97069.699487086|-97069.699487086|-97069.699487086|-97069.699487086|-97069.699487086|-97069.699487086|-97069.699487086|-97069.699487086|-97069.699487086|-97069.699487086|-97069.699487086|-97069.699487086|-97069.699487086|-97069.699487086|-97366.332763429|-99129.258626032|-100649.17625115|-102510.19583461|-102739.1064829|-104143.45164766|-106742.72405296|-108214.13783662|-110631.94485753|100686.73097898|100686.73097898|100686.73097898|100686.73097898|100686.73097898|100686.73097898|98623.124665404|98623.124665404|96231.249628227|94630.596903256|94630.596903256|-101881.01583293|-101881.01583293|-101881.01583293|-101881.01583293|-101881.01583293|-101881.01583293|-101881.01583293|-101881.01583293|-101881.01583293|-102306.68425882|-102329.64917646|-103377.82380136|-103377.82380136|-103377.82380136|-103377.82380136|-103377.82380136|-104136.4708904|-104351.63432266|-104429.17817613|-104429.17817613|96303.337682621|96303.337682621|96303.337682621|96303.337682621|96303.337682621|96303.337682621|96303.337682621|96303.337682621|96303.337682621|96303.337682621|95737.02014077
09166|44087|/equities/dgb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP||8890.741881307|8890.741881307|8890.741881307|8890.741881307|8890.741881307|8745.2687570078|8438.0763966753|8383.9737740837|8292.1930823152|8199.6589803502|8099.0655337224|-8478.0579879817|-8478.0579879817|-8478.0579879817|-8478.0579879817|-8478.0579879817|-8478.0579879817|-8478.0579879817|-8478.0579879817|-8478.0579879817|-8478.0579879817|-8478.0579879817|-8478.0579879817|-8478.0579879817|8124.8329091506|8124.8329091506|8124.8329091506|8124.8329091506|||8124.8329091506|8124.8329091506|8124.8329091506|8124.8329091506|8085.4245786469|8085.4245786469|8085.4245786469|8085.4245786469|8085.4245786469|8085.4245786469|8085.4245786469|8083.3004484918|8083.3004484918|8083.3004484918|8083.3004484918|8083.3004484918|8083.3004484918|8077.0375907307|8077.0375907307|8068.9306563674|7998.8118404082|7986.4576004536|7971.5525931526|7971.5525931526|-8418.1131093132|-8418.1131093132|-8418.1131093132|-8418.1131093132|-8418.1131093132|-8418.1131093132|-8418.1131093132|-8418.1131093132|-8418.1131093132|-8418.1131093132|-8418.1131093132|-8418.1131093132|-8418.1131093132|-8418.1131093132|-8418.1131093132|-8418.1131093132|-8418.1131093132|-8418.1131093132|-8502.9034547925|7885.8428357348|7885.8428357348|7885.8428357348|7885.8428357348|7885.8428357348|7885.8428357348|7885.8428357348|7885.8428357348|7885.8428357348|7777.0475952609|7741.1215298503|7741.1215298503|7741.1215298503|7739.0239220559|7678.915468951||-8088.9932482087|-8088.9932482087|-8192.7702757874|7789.8265141091||||7789.8265141091|7789.8265141091|7789.8265141091|7789.8265141091|7789.8265141091|7789.8265141091|7789.8265141091|7772.0294601212|7653.9216223569|7497.1351359522|7409.4260937681|7409.4260937681|7347.6956597423|7221.3285108248|7171.5205909805|7171.5205909805|7171.5205909805|7152.800656645|7148.1118407167|7121.3726428601|7121.3726428601|7116.5251587335|7049.3113313791|7049.3113313791|7049.3113313791|7049.3113313791|7049.3113313791|7049.3113313791|7049.3113313791|7049.3113313791|7049.3113313791||7049.3113313791|7049.3113313791|7049.3113313791|7049.3113313791|7049.3113313791|7029.297868281|7029.297868281|7029.297868281|7029.297868281|6909.7754092011|-7397.4799432997|-7397.4799432997|-7397.4799432997|-7397.4799432997|-7545.533270333|7151.0753617458|7151.0753617458|7151.0753617458|7151.0753617458|7151.0753617458|7151.0753617458|7151.0753617458|7151.0753617458|7151.0753617458|7151.0753617458|7151.0753617458|7151.0753617458|7151.0753617458|7151.0753617458|7108.4170686065|7092.685631785|6965.5701396227|6965.5701396227|6965.5701396227|6949.1337759632|6949.1337759632|6949.1337759632|6949.1337759632|6949.1337759632|6949.1337759632|6949.1337759632|6949.1337759632|6949.1337759632|6949.1337759632|6949.1337759632|6949.1337759632|6949.1337759632|6902.0787357571|6902.0787357571||6888.4208175079|6854.2622316293|6854.2622316293|6854.2622316293|6854.2622316293||6854.2622316293|6854.2622316293|6854.2622316293|6854.2622316293|-7124.41065702|-7124.41065702|-7124.41065702|-7124.41065702|-7124.41065702|-7124.41065702|-7124.41065702|-7124.41065702|-7124.41065702|-7124.41065702|-7124.41065702||-7124.41065702|-7124.41065702|-7124.41065702||-7124.41065702|-7124.41065702|-7213.7744236592|-7213.7744236592|-7213.7744236592|-7213.7744236592|-7213.7744236592|-7213.7744236592|-7213.7744236592|-7213.7744236592|-7213.7744236592|-7213.7744236592|-7213.7744236592|-7213.7744236592|-7213.7744236592|-7213.7744236592|-7213.7744236592|-7243.1165724188|-7243.1165724188|-7348.4628582431|-7365.9604874648|-7365.9604874648|-7365.9604874648|-7365.9604874648|-7365.9604874648|-7452.7338749609|-7510.8154166232|-7599.7103908928|-7599.7103908928|-7648.567100992|-7669.8359271507|-7669.8359271507|-7793.1510301674|-7894.6122557416|7499.1473444721|7499.1473444721|7499.1473444721|7499.1473444721|7499.1473444721|7499.1473444721|7499.1473444721|7499.1473444721|7499.1473444721|7443.1779860671|7443.1779860671|7443.1779860671|7443.1779860671
09167|43517|/equities/hanwha|KRX300/KOSPI/MSCI_EEM_SMALLCAP||27337.398471536|27337.398471536|27337.398471536|27337.398471536|27337.398471536|25460.998301707|24321.602841613|24321.602841613|22960.114268459|-24437.89553422|-24437.89553422|-24437.89553422|-24437.89553422|-24437.89553422|-24437.89553422|-24437.89553422|-24964.328371355|-25229.109100439|-25229.109100439|-25449.010111598|-25592.605076047|-25592.605076047|-25783.450084497|-25834.388982775|24523.467603317|24523.467603317|24523.467603317|24523.467603317|||24523.467603317|24523.467603317|24523.467603317|24523.467603317|24398.297337019|24365.110902842|24365.110902842|24365.110902842|24365.110902842|24365.110902842|24208.456558713|24200.563652733|24200.563652733|24032.801406853|24032.801406853|24032.801406853|24032.801406853|24032.801406853|24020.173899199|24020.173899199|24020.173899199|24020.173899199|24020.173899199|24020.173899199|24020.173899199|24020.173899199|23830.748776888|23659.165307653|23321.294786281|23098.660873646|22951.289859606|22826.529299871|22826.529299871|22826.529299871|22412.81033319|22397.567036878|22222.296707642|22024.774119603|21977.526799559|-23673.977036769|-23673.977036769|-23673.977036769|-23673.977036769|-23673.977036769|-24068.307818632|-24323.844744351|-24323.844744351|-24323.844744351|-24454.271938168|-24560.30215352|-24610.42271049|-24610.42271049|-24610.42271049|-24610.42271049|-24610.42271049|-24610.42271049|-24610.42271049|-24610.42271049||-24610.42271049|-24714.358567211|-25077.065074679|-25335.627860754||||-25414.586511949|-25652.31834661|-25947.020385122|-26052.244872358|-26533.049858175|-26722.83317575|-26778.978310309|-26778.978310309|-26778.978310309|-26778.978310309|-26778.978310309|-26778.978310309|-26778.978310309|-26778.978310309|-26778.978310309|-26812.048659317|-26812.048659317|-26812.048659317|-26812.048659317|-26812.048659317|-26812.048659317|-26812.048659317|-26812.048659317|-26812.048659317|-27174.498510352|-27360.553900391|-27536.72655599|-28071.362839989|-28282.06982221|-28735.633135789|-29539.592373098|-30127.324858998|-30649.805398887|-32310.894887652|-32351.413441546|29123.303672558|29123.303672558|29123.303672558|29123.303672558|29123.303672558|29123.303672558|29123.303672558|29123.303672558|29123.303672558|29123.303672558|29123.303672558|29123.303672558|29040.235986389|29040.235986389|29040.235986389|29040.235986389|29040.235986389|29040.235986389|29040.235986389|28289.151095987|-31000.185038885|-31000.185038885|-31000.185038885|-31000.185038885|-31852.983376539|28953.03460395|28953.03460395|28953.03460395|28953.03460395|28953.03460395|28953.03460395|28953.03460395|28953.03460395|28953.03460395|28953.03460395|28953.03460395|28953.03460395|28913.602801864|28913.602801864|28913.602801864|28913.602801864|28913.602801864|28913.602801864|28913.602801864|28913.602801864|28913.602801864|28609.558668737|28499.50963193|28329.165105252|28329.165105252|28329.165105252|28329.165105252||28329.165105252|28329.165105252|28329.165105252|28021.294561392|27062.549512657|27051.582453069|27051.582453069|27051.582453069|27051.582453069|27051.582453069|27051.582453069|27051.582453069|27051.582453069|27051.582453069|27051.582453069||27051.582453069|27051.582453069|27051.582453069|27051.582453069|27051.582453069|27051.582453069|27051.582453069|27051.582453069|27051.582453069|27051.582453069|27051.582453069|25526.758281187|-26466.002388464|-26466.002388464|-26466.002388464|-26466.002388464|-26466.002388464|-26466.002388464|-26466.002388464|-26466.002388464|-26466.002388464|-26466.002388464|-26466.002388464|-26466.002388464|-26466.002388464|-26466.002388464|-26466.002388464|-26466.002388464|-26466.002388464|-26466.002388464|-26466.002388464|-26466.002388464|-26466.002388464|-26466.002388464|-26466.002388464|-26466.002388464|-26740.002653849|-26791.669615388|-26937.96623932|-27017.184710355|-27478.623099204|-27478.623099204|-27837.358999116|-28152.621110129|-28200.134566809|-28605.705074233||26701.543919301|26701.543919301|26701.543919301|26701.543919301
09168|979264|/equities/sk-materials-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09169|44106|/equities/jb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP||11128.928244581|11128.928244581|11128.928244581|11128.928244581|11128.928244581|11128.928244581|10598.25360509|10537.378845364|10537.378845364|10537.378845364|10537.378845364|10537.378845364|10537.378845364|10537.378845364|10537.378845364|10537.378845364|10537.378845364|10537.378845364|10537.378845364|10537.378845364|10537.378845364|10537.378845364|10537.378845364|10537.378845364|10537.378845364|10537.378845364|10537.378845364|10537.378845364|||10537.378845364|10232.443018968|-10932.117648709||-10932.117648709|-10932.117648709|-10932.117648709|-10932.117648709|-10932.117648709|-10932.117648709|-10932.117648709|-10932.117648709|-10932.117648709|-10932.117648709|-10932.117648709|-10932.117648709|-10932.117648709|-10932.117648709|-11010.686276343|-11035.347919144|-11035.347919144|-11035.347919144|-11035.347919144|-11035.347919144|-11035.347919144|-11035.347919144|-11035.347919144|-11035.347919144|-11035.347919144|-11035.347919144|-11035.347919144|-11035.347919144|-11035.347919144|-11035.347919144|-11035.347919144|-11035.347919144|-11035.347919144|-11035.347919144|-11035.347919144|-11035.347919144|-11035.347919144|-11035.347919144|-11035.347919144|-11035.347919144|-11140.386576827|-11189.318418697|-11254.837553946|-11254.837553946|-11308.708393274|10297.245002368|10297.245002368|10297.245002368|10166.93889152|9968.2654350222|9841.4060389135|9684.3400432372|9665.9452672554|9665.9452672554|9665.9452672554|9665.9452672554|9665.9452672554|9665.9452672554|9665.9452672554||||9665.9452672554|9665.9452672554|9665.9452672554|9665.9452672554|9665.9452672554|9665.9452672554|9665.9452672554|9632.7169636172|9630.2410706857|9512.2168322164|9512.2168322164|9512.2168322164|9479.6853691293|9328.5392990326|9252.265887814|9151.9620975711|9029.9578861901|8936.1825755433|8936.1825755433|8839.0917506037|8571.8416674119|8571.8416674119|8426.4907415688|8332.4398396728|8332.4398396728|8332.4398396728|8332.4398396728|8332.4398396728|8332.4398396728|8332.4398396728|8332.4398396728|8332.4398396728|8332.4398396728|8332.4398396728|8332.4398396728|8332.4398396728|8332.4398396728|8149.933155192|8139.408166119|8139.408166119|8139.408166119|8139.408166119|8139.408166119|8139.408166119|8139.408166119|-8654.3263261396|-8654.3263261396|-8654.3263261396|-8654.3263261396|-8654.3263261396|-8654.3263261396|-8654.3263261396|-8654.3263261396|-8654.3263261396|-8654.3263261396|-8654.3263261396|-8693.9730125371|-8693.9730125371|-8693.9730125371|-8793.3033472635|8432.3272261358|8432.3272261358|8432.3272261358|8432.3272261358|8432.3272261358|8432.3272261358|8432.3272261358|8432.3272261358|8432.3272261358|8432.3272261358|8432.3272261358|8432.3272261358|8432.3272261358|8432.3272261358|8432.3272261358|8432.3272261358|8432.3272261358|8432.3272261358|8432.3272261358|-8803.7693340552|-8803.7693340552||-8803.7693340552|-8803.7693340552|-8803.7693340552|-8803.7693340552|-8803.7693340552||-8803.7693340552|-8803.7693340552|-8803.7693340552|-8803.7693340552|-8803.7693340552|-8803.7693340552|-8803.7693340552|-8803.7693340552|-8844.7328219872|-8844.7328219872|-8844.7328219872|-8844.7328219872|-8844.7328219872|-8912.6948419595|-8912.6948419595|-8919.6232616784|-8919.6232616784|-8990.692512976|-9076.8805699734|-9110.2846542881|-9110.2846542881|-9154.7607269868|-9258.0674251779|-9258.0674251779|-9258.0674251779|-9258.0674251779|-9258.0674251779|-9258.0674251779|-9258.0674251779|-9258.0674251779|-9258.0674251779|-9258.0674251779|-9258.0674251779|-9258.0674251779|-9258.0674251779|-9258.0674251779|-9258.0674251779|-9370.3942732206|-9370.3942732206|-9370.3942732206|-9392.7186289703|-9392.7186289703|-9392.7186289703|-9392.7186289703|-9392.7186289703|-9486.3540321892|-9639.8378135435|-9781.4864594928|-9784.4293994365|-9878.6068579375|-9878.6068579375|-9878.6068579375|-10145.570134667|-10145.570134667|-10145.570134667|-10145.570134667|-10145.570134667|-10145.570134667|-10290.889055144|-10290.889055144|-10298.210061271|-10338.566734746||-10367.921894748|-10367.921894748|-10444.357660831|-10546.508512035
09170|43537|/equities/kcc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||235687.55087546|228095.74182155|228095.74182155|228078.60202395|224587.33558217|220847.03953574|219345.11053795|219345.11053795|201689.01170883|197737.79078759|196597.54531955|-219118.62472253|-219118.62472253|-219118.62472253|-219118.62472253|-219692.91635837|-223708.79595374|-228481.99550416|-232479.99500462|-232564.33914125|-232564.33914125|-232564.33914125|-232564.33914125|-232564.33914125|-232564.33914125|-232564.33914125|-232564.33914125|-232564.33914125|||-232564.33914125|-232564.33914125|-232564.33914125||-232564.33914125|-232564.33914125|-232564.33914125|-232564.33914125|-232564.33914125|-232564.33914125|-232564.33914125|-232564.33914125|-233479.49934734|-233479.49934734|-233479.49934734|-233479.49934734|-233479.49934734|-233479.49934734|-233479.49934734|-233479.49934734|-235699.44371927|-241888.27079918|222744.73655679|222744.73655679|222744.73655679|222744.73655679|222744.73655679|222744.73655679|222744.73655679|222744.73655679|222744.73655679|222744.73655679|222744.73655679|222744.73655679|222744.73655679|222744.73655679|222744.73655679|222744.73655679|222744.73655679|-245029.90950476|-245029.90950476|-245029.90950476|-245029.90950476|-245029.90950476|-245029.90950476|-245029.90950476|-245029.90950476|-245029.90950476|-245311.01056085|-245706.67840094|-250479.64266771|-255866.26963079|-255906.96625644|-256896.62917382|-258440.69908202|234971.15424728|234971.15424728|234971.15424728|234971.15424728|234971.15424728|234971.15424728|234971.15424728|||||234971.15424728|234971.15424728|234971.15424728|234971.15424728|234971.15424728|234971.15424728|234971.15424728|228856.83805253|222896.48672503|217746.09636115|210189.85035476|210189.85035476|210189.85035476|210189.85035476|210189.85035476|210189.85035476|210189.85035476|203683.16706085|201173.66303808|201173.66303808|200470.73670898|195550.81856554|-211652.07584502|-211652.07584502|-213124.52871669|-213293.92079632|-214159.91199591|-214194.34666212|-215927.0518468|-217434.97858701|-217434.97858701||-217434.97858701|-217434.97858701|-217434.97858701|-217434.97858701|-217434.97858701|-217434.97858701|-217434.97858701|-217434.97858701|-217434.97858701|-217434.97858701|-217434.97858701|-217434.97858701|-217434.97858701|-219977.75398556|202617.18518977|202617.18518977|202617.18518977|202617.18518977|202617.18518977|202617.18518977|202241.31687752|196740.35208613|186161.50231793|-203110.96278322|-203110.96278322|-203110.96278322|-203110.96278322|-207778.84753691|-208941.71244767|-208941.71244767|-208941.71244767|-208941.71244767|-211646.34716407|-214668.16351564|-216575.7372396|-216905.97882737|-216905.97882737|-216905.97882737|-216905.97882737|-216905.97882737|-216905.97882737|-216905.97882737|-220784.4209193|-221703.60856109|-221703.60856109|-221703.60856109|-221703.60856109|-221703.60856109|-221703.60856109||-221703.60856109|-221703.60856109|-221703.60856109|-223627.37799875|-223627.37799875||-223627.37799875|-227252.64222083|-229336.26913426|-229359.07974521|-229359.07974521|-229359.07974521|-230426.75527245|-230668.61696939|-233826.2410771|-235445.823419|-236603.75661592|-236603.75661592|-236603.75661592|-236603.75661592|-236603.75661592||-236603.75661592|-236603.75661592|-236603.75661592||-236603.75661592|-236603.75661592|-236603.75661592|-236603.75661592|-236603.75661592|-236603.75661592|-236603.75661592|-236603.75661592|-236603.75661592|-236603.75661592|-236603.75661592|-236603.75661592|-236603.75661592|-236603.75661592|-236603.75661592|-237290.26789643|-237290.26789643|-237290.26789643|-237290.26789643|-237290.26789643|-237290.26789643|-237290.26789643|-237290.26789643|-237290.26789643|-237290.26789643|-238933.63099604|-240731.81221782|-241111.55517929|-241111.55517929|-241111.55517929|-241111.55517929|-241111.55517929|-247985.06131033|-253344.51256703|231173.78969669|231173.78969669|231173.78969669|231173.78969669|231173.78969669|231173.78969669|231173.78969669|231173.78969669||231173.78969669|231173.78969669|231173.78969669|230359.76632965
09171|979251|/equities/jyp-entertainment-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-82397.52106161|-82397.52106161|-83375.023401789|-83883.845544292|-83883.845544292|-83883.845544292|-84676.495049213|-86157.216721348|-88930.240801498|-91211.378668331|-92023.754075923|-94104.17119547|-94785.316560692|-94785.316560692|-94785.316560692|-94785.316560692|-95778.12951188|-96809.032790978|-103337.8142122|95664.374143172|95664.374143172|95664.374143172|95664.374143172|95664.374143172|95250.426852189|95250.426852189|95250.426852189|95250.426852189|||95250.426852189|95250.426852189|95250.426852189|95250.426852189|95250.426852189|95250.426852189|95250.426852189|90561.585391322|-102361.62297368|-102361.62297368|-102719.28762182|-102719.28762182|-103284.42041887|-103284.42041887|-103284.42041887|-103284.42041887|-103284.42041887|-103284.42041887|-105226.29687088|-105226.29687088|-105226.29687088|-105412.55207875|-106986.16897639|-107700.65101561|-107700.65101561|-107700.65101561|-107700.65101561|-107700.65101561|-107700.65101561|-110561.83446179|-113302.85934402|-113302.85934402|-113302.85934402|-113868.9512572|-113868.9512572|-113868.9512572|-113868.9512572|-113868.9512572|-113868.9512572|-113868.9512572|-113868.9512572|-113868.9512572|-113868.9512572|-113868.9512572|-113868.9512572|-113868.9512572|-113868.9512572|-113868.9512572|-113868.9512572|-113868.9512572|-115457.5313533|-115457.5313533|-115457.5313533|-115457.5313533|-115457.5313533|-115457.5313533|-115457.5313533|-115457.5313533|-115457.5313533|-115457.5313533|-115457.5313533|-115457.5313533|-115457.5313533||||-115457.5313533|-115457.5313533|-115457.5313533|-115457.5313533|-118113.92372589|-118908.69808216|-118908.69808216|-118908.69808216|-118908.69808216|-118908.69808216|-118908.69808216|-118908.69808216|-118908.69808216|-118908.69808216|-118908.69808216|-120492.99786907|-120669.9976323|-121266.66403589|-126368.51559543|-126616.29510311|-126616.29510311|-126616.29510311|-126616.29510311|-126616.29510311|-127512.55011456|-128180.6112384|-128722.901376|-130969.89041778|-134944.32268642|-137044.84282274|-137044.84282274|118112.51599277|118112.51599277|118112.51599277|118112.51599277|118112.51599277|118112.51599277|118112.51599277|118112.51599277|118112.51599277|118112.51599277|118112.51599277|118112.51599277|118112.51599277|118112.51599277|118112.51599277|118112.51599277|-137872.10899246|-137872.10899246|-137872.10899246|-137872.10899246|-137872.10899246|-137872.10899246|-137872.10899246|-137872.10899246|-137872.10899246|-137872.10899246|-137872.10899246|-137872.10899246|-137872.10899246|-137872.10899246|-137872.10899246|-137872.10899246|-137872.10899246|-137872.10899246|-137872.10899246|124897.64904766|124897.64904766|124897.64904766|124897.64904766|124897.64904766|124897.64904766|123678.8738651|123678.8738651|123678.8738651|122304.30429455|119521.44921617|117190.49912908|117033.8879212|114532.09769022|112543.33048176|112543.33048176|112316.45738488|112316.45738488|110146.06376098|108178.95973442|106114.24776949|106114.24776949|106114.24776949|106114.24776949|106114.24776949|106114.24776949|106114.24776949|106114.24776949|106114.24776949|103782.49752166|99224.997246286|86764.753516667|86764.753516667|86764.753516667|86764.753516667|86764.753516667|86764.753516667|86764.753516667|86139.819156379|86139.819156379|84010.910173754|82101.011304172|80751.123671302|80220.851264843|80220.851264843|80220.851264843|80220.851264843|80220.851264843|80220.851264843|80220.851264843|80220.851264843|78589.834738714|76238.705265238|71231.894739153|70501.828547737|70501.828547737|70501.828547737|70501.828547737|70501.828547737|70413.142830819|69681.269812021|69540.299791134|69055.888656816|69028.76517424|68026.405749155|66123.784165728|-76509.761089536|-76509.761089536|-76509.761089536|-77233.067877262|-78060.452487825|-78060.452487825|-78060.452487825|-78060.452487825|-79756.058319806|-80234.509244229|-81488.343604699|72576.346221264|72576.346221264|72576.346221264|72222.017682372|72222.017682372|72222.017682372|72222.017682372|72222.017682372|70552.241869303|69019.157632558|68893.50848062|68574.701827926
09172|43548|/equities/meritz-fire-in|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09173|43499|/equities/cj-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||94338.306508699|88998.118342999|86847.909269999|86525.454744443|85720.314499312|85720.314499312|-96331.999419161|-96331.999419161|-96331.999419161|-96331.999419161|-96331.999419161|-96331.999419161|-96331.999419161|-96331.999419161|-97018.888243512|-98104.320270569|-101182.57807841|89254.407040768|89254.407040768|89254.407040768|89254.407040768|89254.407040768|89254.407040768|89254.407040768|89254.407040768|89254.407040768|89254.407040768|89254.407040768|||89254.407040768|89254.407040768|89254.407040768||89254.407040768|89254.407040768|89254.407040768|89254.407040768|89254.407040768|89254.407040768|89254.407040768|89254.407040768|89254.407040768|89254.407040768|89254.407040768|89254.407040768|89254.407040768|86016.007823076|84363.680711064|84363.680711064|84363.680711064|84363.680711064|84363.680711064|82087.423012293|80200.692448918|80200.692448918|80200.692448918|80200.692448918|80200.692448918|80200.692448918|80200.692448918|80200.692448918|80200.692448918|80200.692448918|80200.692448918|79978.547165464|76726.163517182|74132.323068837|74132.323068837|74132.323068837|73995.779243947|-84804.056059005|-84804.056059005|-84804.056059005|-84804.056059005|-84804.056059005|-84804.056059005|-84804.056059005|-84804.056059005|-85571.173398894|-87395.748220993|-87609.56570493|-87609.56570493|-88305.073005478|79316.258047266|79316.258047266|79316.258047266|79316.258047266|79316.258047266|79316.258047266|79316.258047266|79316.258047266|79316.258047266||||79150.994811583|79150.994811583|79150.994811583|79150.994811583|79150.994811583|79150.994811583|79150.994811583|79150.994811583|78173.327568425|76364.808409361|75573.220258471|75573.220258471|73642.466953856|69458.296615396|69273.205698019|69273.205698019|67975.784108911|65961.982343234|-75499.906305246|-75499.906305246|-75499.906305246|-75499.906305246|-75499.906305246|-75499.906305246|-75933.229228051|-77942.476920056|68814.624727756|68814.624727756|68814.624727756|68814.624727756|68814.624727756|68814.624727756|67777.931762662|67777.931762662|65069.924180736|61922.137978595|61441.264420662|60401.404911846|-67472.887858886|-67472.887858886|-67472.887858886|-67472.887858886|-67472.887858886|-67472.887858886|-67472.887858886|-67472.887858886|-67472.887858886|-67472.887858886|-67472.887858886|-67472.887858886|-67472.887858886|-67472.887858886|-67472.887858886|-67472.887858886|-67472.887858886|-67472.887858886|-67472.887858886|-67472.887858886|-67472.887858886|-69275.430954318|-71139.36772702|-72821.519696689|-74235.02188521|-74455.579872455|-75795.088747173|-77277.876385748|-77497.640428608|-77880.711587343|-79256.346208158|-80040.384675732|-82650.42741748|-85194.919352755|-86249.91039195|-86805.455991056|-87417.173323395|-88985.748137106|-89595.275707895|-90466.973008773|-91796.636676414|-92040.707418238|-93278.563798042||-94251.930614867|-94251.930614867|-95074.367349852|-95953.539938089|-95953.539938089||-96259.488820098|-96632.822594289|-96632.822594289|-96632.822594289|-96632.822594289|-96632.822594289|-96632.822594289|-96632.822594289|-97497.580660321|-97998.865012742|-97998.865012742|-98696.746929311|-98696.746929311|-99913.052143679|-100808.94682631||-101715.49647368|-102583.88497075|-104082.09441195|-105235.66045772|-107111.84495302|-108807.60550336|-110025.11722595|-111300.13025106|-111833.47805673|104386.10691806|104386.10691806|104386.10691806|103801.22990896|100832.9998876|100832.9998876|100575.55543067|100539.95060148|100539.95060148|100539.95060148|100539.95060148|100539.95060148|99999.945112759|99983.27234751|97581.413719456|95123.793021618|93477.219508392|93477.219508392|93477.219508392|93155.209269619|93155.209269619|92772.454744021|92491.616382246|91718.46264694|89192.736274378|88419.706971531|87388.563301701|87109.514779668|86360.571977409|86219.841947418|86219.841947418|86177.602163798|85047.335737553|84352.595263948|83419.550293276|81777.27810364|80708.086781822||79547.874202024|79543.712359371|79543.712359371|79543.712359371
09174|43443|/equities/amore-group|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||25891.079521964|25209.532802182|23971.703113536|-28771.909309279|-28771.909309279|-28771.909309279|-29707.67701031|25141.976484431|-27970.595555708|-27970.595555708|-27970.595555708|-27970.595555708|-27970.595555708|-27970.595555708|-27970.595555708|-27970.595555708|-27970.595555708|-28225.661728565|-28689.62414285|-28832.745080949|-28832.745080949|-28832.745080949|-28832.745080949|-28832.745080949|-28964.161201055|-29418.512445616|-29423.722250865|-29423.722250865|||-29423.722250865|-29423.722250865|-29423.722250865|-29423.722250865|-29423.722250865|-29423.722250865|-29423.722250865|-29423.722250865|-29423.722250865|-29423.722250865|-29423.722250865|-29423.722250865|-29423.722250865|-29423.722250865|-29423.722250865|-29756.913612073|-29793.434310113|-29793.434310113|-29793.434310113|-30003.815900126|-30584.795444584|-30805.328271761|28283.986404982|28283.986404982|28283.986404982|28283.986404982|28283.986404982|28283.986404982|28283.986404982|28283.986404982|28283.986404982|28283.986404982|28283.986404982|28283.986404982|28283.986404982|28283.986404982|28283.986404982|27412.762672202|26844.736302447|25635.81811383|25309.2423487|25115.824831889|25015.504240037|-28193.885474718|-28193.885474718|-28193.885474718|-28193.885474718|-28193.885474718|-28193.885474718|-28193.885474718|-28751.539416354|-29326.710462615|-29391.309213105|-29391.309213105|-29991.739769265|-29991.739769265|-30296.377521406|-30468.197246007|-30714.663606674|-31730.181785193|-32766.868650215|29627.321201178|||||29627.321201178|29627.321201178|29627.321201178|29627.321201178|29627.321201178|29627.321201178|29627.321201178|29627.321201178|29627.321201178|29627.321201178|29627.321201178|29627.321201178|29627.321201178|29627.321201178|29627.321201178|29627.321201178|29627.321201178|29627.321201178|29627.321201178|29230.356890198|28953.174322443|28389.638136047|28385.709040053|28292.085857057|28292.085857057|28292.085857057|28292.085857057|28292.085857057|28292.085857057|28292.085857057|28292.085857057||28292.085857057|28292.085857057|28292.085857057|26211.880462356|26211.880462356|26211.880462356|26190.978291506|25823.738631489|25823.738631489|24470.820701655|-27805.1353427|-27805.1353427|-27805.1353427|-27805.1353427|25329.184768018|25329.184768018|25329.184768018|25329.184768018|25329.184768018|25329.184768018|25187.983075575|25075.536750639|-27542.269851183|-27542.269851183|-27542.269851183|-27542.269851183|-27599.744279092|-28102.493643436|-28286.104048262|-28615.11560918|-28736.239565755|-29129.155073061|-29414.597733671|-29414.597733671|-29414.597733671|-29414.597733671|-29693.997481857|-30007.219424285|-30330.243804761|-30871.905931804|-30871.905931804|-30889.754364614|-30889.754364614|-30889.754364614|-31396.949294016|-31920.724949328|-31920.724949328|-31920.724949328|-31920.724949328|-31920.724949328|-31920.724949328|-31920.724949328|-32353.583277031|-32965.092530034|-33632.521642017||-33632.521642017|-34238.912935575|-34702.999518323|-34702.999518323|-34702.999518323|-34702.999518323|-34702.999518323|-35192.221687026|-35435.801874473|-35556.446527192|-35896.05169688|-36565.057440978|-37019.508267754|-37135.564741949|-37789.516379943|-38142.304172769|-38142.304172769|-40419.226858632|-41082.474287369||-41552.749208188|-41566.943564653|-42041.04840517|-42392.8315613|-42547.590623667|37046.926442158|37046.926442158|37046.926442158|36006.037643564|36006.037643564|36006.037643564|35694.49091798|35694.49091798|35244.408902664|-40101.199487066|-40101.199487066|-40101.199487066|-40101.199487066|-40101.199487066|-40101.199487066|-40101.199487066|-40101.199487066|-40101.199487066|-40101.199487066|-40101.199487066|-40101.199487066|-40101.199487066|-40101.199487066|-40101.199487066|-40101.199487066|-40101.199487066|-40101.199487066|-40306.888318962|-40954.875909958|-41441.528788842|-42110.031987602|-43395.101219262|-43395.101219262|39256.934493014|39256.934493014|39256.934493014|39256.934493014||39256.934493014|39256.934493014|39256.934493014|39256.934493014
09175|1057402|/equities/bgf-retail-ks|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||-146804.57657071|133550.63946633|133550.63946633|133550.63946633|133550.63946633|133550.63946633|133550.63946633|133550.63946633|133550.63946633|131867.37718481|131714.44058273|131714.44058273|131714.44058273|131654.93398081|131235.84664046|131235.84664046|131235.84664046|131235.84664046|129978.71848941|-141306.04367634|-141306.04367634|-141306.04367634|-141306.04367634|-141306.04367634|-141306.04367634|-141306.04367634|-141306.04367634|-141306.04367634|||-141306.04367634|-141794.45518972|-141794.45518972||-141794.45518972|-141794.45518972|-141794.45518972|-141794.45518972|-141794.45518972|-141794.45518972|-141794.45518972|-141794.45518972|-141794.45518972|-141794.45518972|-141794.45518972|-141794.45518972|-141794.45518972|-141794.45518972|-141794.45518972|-141794.45518972|-141794.45518972|-141794.45518972|-141794.45518972|-143154.9502108|-145022.16690089|-146624.62988988|-148994.03321098|133338.35729465|133338.35729465|133338.35729465|133338.35729465|133338.35729465|133338.35729465|132465.91379786|132465.91379786|132465.91379786|132465.91379786|132465.91379786|132465.91379786|-145443.63519915|-145443.63519915|-145443.63519915|-145443.63519915|-145443.63519915|-145443.63519915|-145443.63519915|-145443.63519915|-145443.63519915|-146692.92799906|-147933.37229772|-147933.37229772|-147933.37229772|-147933.37229772|-147933.37229772|-147933.37229772|-147933.37229772|-147933.37229772|-147933.37229772||-147933.37229772|-147933.37229772|-147933.37229772|||||-149475.96921969|-152228.85468854|-153015.86998585|-153015.86998585|-156250.96665095|-157817.74072328|-159353.04524809|-160396.93682074|-160396.93682074|-160396.93682074|-160396.93682074|-161163.26313415|-162520.29237128|-163839.21374587|-165265.79305096|-165673.81858144|-165673.81858144|-166370.90953493|-168384.3439277|-169243.71547522|-171820.79497247|-172673.10552496|-173779.87846419|-173779.87846419|-173779.87846419|-173779.87846419|-173779.87846419|-173779.87846419|-173779.87846419|-173779.87846419|-173779.87846419||-173779.87846419|-173779.87846419|-173779.87846419|-173779.87846419|-173779.87846419|-173779.87846419|-173779.87846419|-173779.87846419|-173779.87846419|-173779.87846419|-173779.87846419|-173779.87846419|-173779.87846419|-173779.87846419|-176599.86496021|-179433.18328912|-180661.33739398|-180661.33739398|-180741.05553502|-180741.05553502|-180741.05553502|-180741.05553502|-180741.05553502|-180741.05553502|-180741.05553502|-180741.05553502|-180741.05553502|-180741.05553502|-183973.39503891|-187764.88337657|-191010.98152952|-191428.86836613|-194398.74262903|179363.51381203|179363.51381203|179363.51381203|179363.51381203|179363.51381203|179363.51381203|179363.51381203|179363.51381203|179363.51381203|176576.12645781|176522.64724429|176522.64724429|176522.64724429|176522.64724429|176522.64724429|176522.64724429||176522.64724429|176522.64724429|176522.64724429|176522.64724429|176522.64724429||176522.64724429|176522.64724429|176522.64724429|176522.64724429|176522.64724429|176522.64724429|176522.64724429|176522.64724429|176522.64724429|176522.64724429|176522.64724429|176522.64724429|176522.64724429|176522.64724429|176522.64724429||176522.64724429|176522.64724429|176522.64724429||176522.64724429|176522.64724429|176522.64724429|176522.64724429|176522.64724429|176522.64724429|176522.64724429|176522.64724429|176522.64724429|176522.64724429|176522.64724429|176522.64724429|176522.64724429|176522.64724429|176522.64724429|176522.64724429|176522.64724429|176522.64724429|170208.4969381|-186658.1618559|-186658.1618559|-186658.1618559|-186658.1618559|-186658.1618559|-186658.1618559|-186658.1618559|-186658.1618559|-186658.1618559|-186658.1618559|-186658.1618559|-186827.36031592|-186827.36031592|-189163.73368436|-190812.86325142|-190812.86325142|-190812.86325142|-190812.86325142|-190812.86325142|-190812.86325142|-190812.86325142|-190812.86325142|-190812.86325142||-190812.86325142|-190812.86325142|-192403.18139047|-193742.42376719
09176|979797|/equities/genexine-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-9609.0434783068|-9609.0434783068|-9609.0434783068|-9609.0434783068|-9609.0434783068|-9609.0434783068|-9609.0434783068|-9805.2377355689|-9805.2377355689|-9805.2377355689|-9805.2377355689|8866.4158416035|8866.4158416035|8866.4158416035|8866.4158416035|8866.4158416035|8866.4158416035|8866.4158416035|8866.4158416035|8866.4158416035|8866.4158416035|8866.4158416035|8866.4158416035|8866.4158416035|8866.4158416035|8866.4158416035|8866.4158416035|8783.4636569717|||8783.4636569717|8783.4636569717|8783.4636569717||8783.4636569717|8783.4636569717|8783.4636569717|8783.4636569717|8783.4636569717|8783.4636569717|8783.4636569717|8783.4636569717|8783.4636569717|8783.4636569717|8783.4636569717|8783.4636569717|8783.4636569717|8783.4636569717|8783.4636569717|8783.4636569717|8783.4636569717|8783.4636569717|8783.4636569717|8783.4636569717|8783.4636569717|8671.8225747212|8671.8225747212|8671.8225747212|8639.2473052457|8546.941450273|8236.1162193881|8236.1162193881|8236.1162193881|8236.1162193881|8236.1162193881|8236.1162193881|8236.1162193881|7976.2402437645|7701.9336041828|-8477.9354746211|-8477.9354746211|-8477.9354746211|-8477.9354746211|-8477.9354746211|-8477.9354746211|-8477.9354746211|-8477.9354746211|-8477.9354746211|-8477.9354746211|-8477.9354746211|-8608.8171940234|-8869.2413266927|-9131.9348074363|-9181.0386749292|-9603.9318610325|-9685.101063003|-9685.101063003|-9718.7667444482|-9718.7667444482|-9775.8519382758|-9792.5332571306|-9792.5332571306|||||-9826.703619034|-9843.0040211489|-10078.893356832|-10129.881507591|-10294.312786212|9348.0631010608|9348.0631010608|9348.0631010608|9348.0631010608|9348.0631010608|9348.0631010608|9348.0631010608|9348.0631010608|9348.0631010608|9348.0631010608|9348.0631010608|9348.0631010608|9348.0631010608|9348.0631010608|9348.0631010608|9348.0631010608|8907.761832425|8907.761832425|8907.761832425|8907.761832425|8907.761832425|8907.761832425|8907.761832425|8907.761832425|8907.761832425|8907.761832425|8904.1798138056|8814.0886820062|8803.4318688958|8641.5909654397|8421.6186030174|8421.6186030174|8421.6186030174|8421.6186030174|8320.1317811305|-10285.343551292|-10285.343551292|-10285.343551292|-10285.343551292|-10285.343551292|-10285.343551292|-10285.343551292|-10285.343551292|-10285.343551292|-10285.343551292|-10285.343551292|-10285.343551292|-10285.343551292|-10285.343551292|-10285.343551292|-10285.343551292|-10285.343551292|-10285.343551292|-10549.270612547|-10870.300680607|-11062.115604739|-11062.115604739|-11062.115604739|-11062.115604739|-11062.115604739|-11062.115604739|-11062.115604739|-11062.115604739|-11062.115604739|-11217.906227488|-11346.562474986|-11665.624972207|-11827.36108023|-12192.067866922|-12522.853185469|-12814.836872743|11534.594054983|11534.594054983|11534.594054983|11534.594054983|11534.594054983||11534.594054983|11534.594054983|11442.326727758|-13039.027495557|-13039.027495557||-13039.027495557|-13039.027495557|-13039.027495557|-13039.027495557|-13039.027495557|-13039.027495557|-13039.027495557|-13039.027495557|-13192.808328396|11896.338800272|11896.338800272|11896.338800272|11896.338800272|11896.338800272|11896.338800272||11896.338800272|11896.338800272|11896.338800272||11896.338800272|11896.338800272|11896.338800272|11896.338800272|11896.338800272|11896.338800272|11896.338800272|11896.338800272|11896.338800272|11896.338800272|11896.338800272|11663.126278896|11663.126278896|-13390.535134496|-13390.535134496|-13390.535134496|-13390.535134496|-13390.535134496|-13390.535134496|-13390.535134496|-13390.535134496|-13390.535134496|-13390.535134496|-13549.364363575|-13549.364363575|-13810.404848416|-13824.658914943|-13824.658914943|-13824.658914943|-13824.658914943|-13824.658914943|-13824.658914943|-14125.732127715|-14277.480141905|-14523.866824339|-14865.407582599|-14968.230647333|-15312.478497036|-15590.531663374|-15675.035181526|-15867.261312807|-15872.512569785|14232.011520446|14232.011520446|14232.011520446|14232.011520446|14232.011520446
09177|980144|/equities/wonik-ips-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-32845.57372984|-33058.109846323|-33058.109846323|-33058.109846323|-33058.109846323|-33058.109846323|-33058.109846323|-33525.677607026|-34211.864007806|-34556.955643673|-34556.955643673|-34556.955643673|-34556.955643673|-34556.955643673|-34556.955643673|-34556.955643673|-34715.685979843|31934.812455648|31934.812455648|31934.812455648|31934.812455648|31934.812455648|31934.812455648|31934.812455648|31934.812455648|31934.812455648|31934.812455648|31934.812455648|||31934.812455648|31934.812455648|31934.812455648||31934.812455648|31934.812455648|31934.812455648|31934.812455648|31934.812455648|31934.812455648|31934.812455648|31934.812455648|31934.812455648|31934.812455648|31934.812455648|31934.812455648|31934.812455648|31934.812455648|31934.812455648|31934.812455648|31934.812455648|31934.812455648|31934.812455648|31934.812455648|31934.812455648|31934.812455648|31934.812455648|31934.812455648|31934.812455648|31934.812455648|31934.812455648|31934.812455648|31934.812455648|31934.812455648|31346.273366328|31346.273366328|31346.273366328|31346.273366328|30304.192629254|-34264.379109391|-34264.379109391|-34264.379109391|-34596.532343768|30827.328327927|30827.328327927|30827.328327927|30827.328327927|30827.328327927|30827.328327927|30827.328327927|30827.328327927|30827.328327927|30827.328327927|30827.328327927|30827.328327927|30827.328327927|30827.328327927|30827.328327927|30827.328327927|30827.328327927|30827.328327927|30827.328327927|||||30827.328327927|30827.328327927|30827.328327927|30827.328327927|30827.328327927|30827.328327927|30827.328327927|30827.328327927|30827.328327927|29930.364808808|-33657.506316431|-33657.506316431|-33657.506316431|-33657.506316431|-33657.506316431|-33657.506316431|-33657.506316431|-33657.506316431|-33657.506316431|-33657.506316431|-33657.506316431|-33657.506316431|-34022.229240479|-34102.476933866|-34757.687572674|-34757.687572674|-35124.549226361|-35124.549226361|-35124.549226361|-35124.549226361|-35124.549226361|-35132.832473734|-35217.077128067|-35217.077128067|-36463.419031185|33263.824027537|33263.824027537|33263.824027537|33263.824027537|33263.824027537|33263.824027537|33263.824027537|33263.824027537|31698.69336393|30501.410140925|30501.410140925|30501.410140925|30501.410140925|30501.410140925|30501.410140925|30501.410140925|30501.410140925|-33611.010270331|-33611.010270331|-33611.010270331|-33611.010270331|-33611.010270331|-33611.010270331|-33998.344744812|30604.241358311|30604.241358311|30604.241358311|30604.241358311|30304.618960878|30304.618960878|30114.196017886|30114.196017886|30114.196017886|30114.196017886|30114.196017886|30114.196017886|30114.196017886|30114.196017886|30114.196017886|30114.196017886|30114.196017886|30114.196017886|30114.196017886|30114.196017886|30114.196017886|30114.196017886|30114.196017886|30114.196017886|30114.196017886|30114.196017886|30114.196017886|30114.196017886|29727.101113549|29727.101113549|29727.101113549|29727.101113549|29727.101113549|29727.101113549|28866.223459499|-31345.723274655|-31345.723274655|-31345.723274655|-31345.723274655|-31711.914749616|-31858.845369896|-31858.845369896|-32490.383744329|-33200.426382588||-33217.140425098|-33411.496384543|-33411.496384543||-33411.496384543|-33411.496384543|-33411.496384543|-33411.496384543|-33773.884871715|-34084.734409524|-34084.734409524|-34621.927121694|-34904.919024104|31291.203690672|31291.203690672|31291.203690672|31291.203690672|31291.203690672|31291.203690672|31291.203690672|31291.203690672|31291.203690672|31291.203690672|31291.203690672|31291.203690672|31291.203690672|30271.865859887|30271.865859887|30271.865859887|30271.865859887|29615.962066542|29288.013808699|29288.013808699|29288.013808699|29272.793120777|-32541.394653971|-32541.394653971|-32541.394653971|29845.553046466|29845.553046466|29845.553046466|29845.553046466|29845.553046466|29845.553046466|29845.553046466|29845.553046466|29845.553046466|29845.553046466|29845.553046466|29845.553046466|29845.553046466
09178|43405|/equities/stx-pan-ocean|KRX300/KOSPI||3860.3008771172|3841.7231967969|-4026.5321508335|-4026.5321508335|-4026.5321508335|-4026.5321508335|-4026.5321508335|-4026.5321508335|-4026.5321508335|-4026.5321508335|-4026.5321508335|-4026.5321508335|-4026.5321508335|-4026.5321508335|-4026.5321508335|-4026.5321508335|-4026.5321508335|-4026.5321508335|-4026.5321508335|-4026.5321508335|-4026.5321508335|-4142.8135009261|-4160.4179023779|-4160.4179023779|-4161.8532248644|-4260.6702498493|-4268.8002776103|-4285.247256309|||-4285.247256309|-4301.9413958989|-4372.1571065544|-4392.3967850604|-4525.9964278449|-4752.7738087165|-4807.5264541295|-4833.403374683|4286.7311845124|4286.7311845124|4286.7311845124|4286.7311845124|4286.7311845124|4286.7311845124|4286.7311845124|4286.7311845124|4286.7311845124|4286.7311845124|4286.7311845124|4232.7568716804|-4582.9812841268|-4582.9812841268|-4582.9812841268|-4582.9812841268|-4582.9812841268|-4582.9812841268|-4582.9812841268|-4582.9812841268|-4582.9812841268|-4582.9812841268|-4640.8125379187|-4716.4583754652|-4741.3468115332|-4741.3468115332|-4741.3468115332|-4741.3468115332|-4741.3468115332|-4741.3468115332|-4741.3468115332|-4741.3468115332|-4741.3468115332|-4741.3468115332|-4741.3468115332|-4741.3468115332|-4741.3468115332|-4741.3468115332|-4741.3468115332|-4741.3468115332|-4741.3468115332|-4741.3468115332|-4741.3468115332|-4741.3468115332|-4741.3468115332|-4741.3468115332|-4880.6631239257|-5052.6812488064|4372.5624027245|4372.5624027245||4372.5624027245|4372.5624027245|4372.5624027245|4372.5624027245||||4372.5624027245|4372.5624027245|4372.5624027245|4372.5624027245|4372.5624027245|4341.4582252495|4147.717044238|4147.717044238|4147.717044238|-4652.0468589654|-4652.0468589654|-4660.8853988505|-4670.5066652475|-4670.5066652475|-4689.1740724972|-4724.9358411055|-4724.9358411055|-4724.9358411055|-4724.9358411055|-4724.9358411055|-4724.9358411055|-4724.9358411055|-4724.9358411055|-4724.9358411055|-4755.484267895|-4764.9825198834|-4869.4250220927|-4907.9298462013|-4907.9298462013|-4907.9298462013|-4907.9298462013|-5007.144273557|-5097.0293456114|-5097.0293456114|-5097.0293456114|-5097.0293456114|-5097.0293456114|-5097.0293456114|-5097.0293456114|-5097.0293456114|-5097.0293456114|-5097.0293456114|-5097.0293456114|-5097.0293456114|-5097.0293456114|-5097.0293456114|-5180.9390525454|-5180.9390525454|-5180.9390525454|-5180.9390525454|-5180.9390525454|-5180.9390525454|-5180.9390525454|-5180.9390525454|-5180.9390525454|-5180.9390525454|-5180.9390525454|-5250.4878361616|-5337.7642624017|-5441.6825137797|4960.7315663148|4960.7315663148|4960.7315663148|4960.7315663148|4960.7315663148|4960.7315663148|4960.7315663148|4960.7315663148|4960.7315663148|4960.7315663148|4960.7315663148|4960.7315663148|4875.8128514609|4862.8568060151|4862.8568060151|4862.8568060151|4862.8568060151|4862.8568060151|4862.8568060151|4862.8568060151|4707.6186733501|-5127.4675262687|-5127.4675262687|-5127.4675262687|-5136.0750291875|-5176.954772548|-5176.954772548|-5176.954772548|-5411.3386361645|-5573.1540401827|-5587.5281737441|-5587.5281737441|-5587.5281737441|-5587.5281737441|-5587.5281737441|-5587.5281737441|-5601.2190278312|-5601.2190278312|-5601.2190278312|-5601.2190278312|-5601.2190278312|-5689.1322531458|-5691.6447569702|-5691.6447569702|-5726.8275077446|-5807.0305641607|-5903.9228490674|-5986.7117271158|-5986.7117271158|-5986.7117271158|-6243.5685856842|5651.8946210694|5651.8946210694|5651.8946210694|5651.8946210694|5651.8946210694|5651.8946210694|5491.549578966|-6036.2196527138|-6036.2196527138|-6036.2196527138|-6036.2196527138|-6036.2196527138|-6036.2196527138|-6036.2196527138|-6036.2196527138|-6036.2196527138|-6036.2196527138|-6036.2196527138|-6036.2196527138|-6036.2196527138|-6036.2196527138|-6036.2196527138|-6109.1329474598|-6147.369941622|-6279.8554906911|-6301.5061007679|-6392.7845564088|-6416.9828404542|-6436.6476005047|-6595.3056796354|-6595.3056796354|5922.4267643004|5922.4267643004|5922.4267643004|5922.4267643004|5922.4267643004|5922.4267643004|5922.4267643004|5922.4267643004|5922.4267643004|5922.4267643004|5922.4267643004|5922.4267643004|5758.2519603338
09179|979975|/equities/hugel-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||147468.88351389|147468.88351389|147468.88351389|147468.88351389|147468.88351389|147468.88351389|147468.88351389|147468.88351389|147468.88351389|147468.88351389|147468.88351389|147468.88351389|147468.88351389|147468.88351389|147468.88351389|147468.88351389|147468.88351389|147468.88351389|144968.97601356|144968.97601356|144968.97601356|143329.92601663|143329.92601663|143329.92601663|143329.92601663|143329.92601663|142906.13235044|142906.13235044|||142906.13235044|142906.13235044|142906.13235044||142906.13235044|142906.13235044|142906.13235044|142906.13235044|142906.13235044|142906.13235044|142906.13235044|142906.13235044|142906.13235044|142906.13235044|142906.13235044|142906.13235044|142906.13235044|142906.13235044|142906.13235044|142906.13235044|142906.13235044|142906.13235044|142906.13235044|142906.13235044|142906.13235044|142906.13235044|140340.14705605|135844.60784005|132105.11982228|131343.97508924|131343.97508924|129991.32727066|129991.32727066|124581.7973947|124581.7973947|124581.7973947|124581.7973947|124557.15727741|124557.15727741|124360.6879968|124360.6879968|123631.7135763|123631.7135763|123431.82993695|123431.82993695|123431.82993695|123431.82993695|123431.82993695|123431.82993695|123431.82993695|123431.82993695|123431.82993695|123431.82993695|122470.68261002|122470.68261002|122470.68261002|122470.68261002|122470.68261002|122470.68261002|115672.9806778|112269.72923186|112269.72923186|||||109868.73580407|109868.73580407|109868.73580407|109868.73580407|109868.73580407|109868.73580407|109868.73580407|109868.73580407|109868.73580407|109868.73580407|106995.38512838|106995.38512838|106995.38512838|106995.38512838|106995.38512838|106995.38512838|106995.38512838|106995.38512838|106995.38512838|106995.38512838|106995.38512838|106995.38512838|106995.38512838|106995.38512838|106995.38512838|106995.38512838|106995.38512838|106272.65014264|102380.72238071|102203.04853321|102203.04853321|102203.04853321|100531.1650369|100525.05360184|100525.05360184|100525.05360184|100525.05360184|100525.05360184|100525.05360184|100525.05360184|100525.05360184|100525.05360184|100525.05360184|100525.05360184|100525.05360184|100525.05360184|100525.05360184|100525.05360184|100525.05360184|100525.05360184|100525.05360184|100525.05360184|100525.05360184|100525.05360184|100525.05360184|100525.05360184|100525.05360184|100525.05360184|100525.05360184|100525.05360184|100525.05360184|100525.05360184|100525.05360184|100525.05360184|100525.05360184|100525.05360184|100525.05360184|94408.967538235|-110490.03606863|-110490.03606863|-110490.03606863|-110490.03606863|-111066.70674292|-112057.45193658|-112363.83548509|-114070.92831676|-116713.07039336|-116713.07039336|-116713.07039336|-117123.69052588|-117123.69052588||-117123.69052588|-119518.71128378|-119518.71128378|-119518.71128378|-120548.40899232||-120548.40899232|-120672.54530217|-120672.54530217|-120672.54530217|-120672.54530217|-120672.54530217|-120672.54530217|-120672.54530217|-120672.54530217|-120825.05033574|-122861.16703971|-124284.15683915|-124284.15683915|-124713.6363956|-124713.6363956||-124713.6363956|-124713.6363956|-125631.11322912||-125631.11322912|-125631.11322912|-125631.11322912|-125631.11322912|-125631.11322912|-127173.45914347|-128926.06571497|-132440.07301663|-137348.36038727|-137348.36038727|-137348.36038727|-137348.36038727|-137348.36038727|-137348.36038727|-137348.36038727|-137348.36038727|-137348.36038727|-137348.36038727|-137348.36038727|-137348.36038727|-137348.36038727|-137348.36038727|-137887.06709697|-138817.43778|-138817.43778|-138817.43778|-138817.43778|-138817.43778|-138817.43778|-138817.43778|-138817.43778|-138817.43778|-138817.43778|-138817.43778|-141336.04197778|-142401.15775309|-143602.6638927|-143602.6638927|-144938.94035919|-144938.94035919|-144938.94035919|-144938.94035919|-144938.94035919|-147048.82262132|-149454.24735703|-153193.60817447|-155092.89797164
09180|43816|/equities/vgx-intl|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-2846.7564909768|-2853.8561465508|-2853.8561465508|-2853.8561465508|-2853.8561465508|-2853.8561465508|-2860.2176127551|-2860.2176127551|-2860.2176127551|-2860.2176127551|-2860.2176127551|-2860.2176127551|-2860.2176127551|-2860.2176127551|-2860.2176127551|-2860.2176127551|-2860.2176127551|-2879.9640141723|-2921.9044601915|-2990.7271779905|-3002.7524199895|-3005.1452598212|-3005.1452598212|-3005.1452598212|-3005.1452598212|-3005.1452598212|-3005.1452598212|-3005.1452598212|||-3005.1452598212|-3005.1452598212|-3005.1452598212|-3005.1452598212|-3005.1452598212|-3005.1452598212|-3005.1452598212|-3005.1452598212|-3005.1452598212|-3017.3836220236|-3079.037357804|-3115.0415086711|-3157.2683429679|-3197.5203810754|-3228.3559789727|2835.2159300574|2835.2159300574|2835.2159300574|2835.2159300574|2835.2159300574|2835.2159300574|2835.2159300574|2835.2159300574|2835.2159300574|2835.2159300574|2835.2159300574|2835.2159300574|2835.2159300574|2835.2159300574|2835.2159300574|-3251.289935326|-3251.289935326|-3251.289935326|-3251.289935326|-3251.289935326|-3251.289935326|-3251.289935326|-3251.289935326|-3251.289935326|-3251.289935326|-3251.289935326|-3251.289935326|-3298.2749455775|-3298.2749455775|-3298.2749455775|-3314.7499395305|-3362.2838759636|-3362.2838759636|-3364.3628098316|-3364.3628098316|-3403.1808998129|-3553.5343331255|-3586.4270368061|-3588.5300408956|-3705.3111565507|-3724.8337243571|-3724.8337243571|-3724.8337243571||-3724.8337243571|-3749.5374715079|-3801.9860794533|-3884.4289771703||||-3888.2544190781|-3897.227132309|-3935.8976942086|-3935.8976942086|-3951.5529935651|-4008.3922150724|-4086.546905636|-4158.1076729289|-4211.7863032543|-4215.318114727|-4317.0201274744|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3754.2270210806|3714.4189123118|3560.6166107669|3560.6166107669|3560.6166107669|3560.6166107669|3560.6166107669|3560.6166107669|3560.6166107669|3560.6166107669|3560.6166107669|-4070.8461198493|-4070.8461198493|-4070.8461198493|-4070.8461198493|-4070.8461198493|-4070.8461198493|-4070.8461198493|-4070.8461198493|-4070.8461198493|-4070.8461198493|-4070.8461198493|-4120.6623553881|-4246.8470615424|-4286.2189572693|-4327.9246386041|-4327.9246386041|-4361.3051540045|-4461.7279488939|-4531.0866098821|-4575.6517887579|-4626.0019875088|-4680.5577638987|-4733.9530709985|-4895.5034122206|-5005.281569134|-5075.5906323711|-5161.2118137456|-5276.0686819396|-5375.354091044|-5478.4489900489|-5490.1282078706|-5490.1282078706|-5490.1282078706||-5490.1282078706|-5490.1282078706|-5490.1282078706|-5490.1282078706|-5490.1282078706|-5490.1282078706|-5490.1282078706|-5490.1282078706|-5490.1282078706|-5490.1282078706|-5490.1282078706|-5490.1282078706|-5490.1282078706|-5490.1282078706|-6010.1424531896|-6095.7138368773|-6365.2375965303|-6450.478514235|-6450.478514235|-6621.6427935944|-6717.3985106104||-6717.3985106104|-6776.5539006782|-6804.7515784338||-6804.7515784338|-6804.7515784338|-6886.9461982597|-7027.7179980664|-7047.7868967505|-7047.7868967505|-7047.7868967505|-7047.7868967505|-7047.7868967505|-7047.7868967505|-7047.7868967505|-7047.7868967505|-7047.7868967505|-7047.7868967505|-7047.7868967505|-7047.7868967505|-7047.7868967505|-7047.7868967505|-7047.7868967505|-7047.7868967505|-7111.9437053647|-7111.9437053647|-7111.9437053647|-7111.9437053647|-7111.9437053647|-7111.9437053647|-7111.9437053647|-7287.5682998268|-7287.5682998268|-7287.5682998268|-7287.5682998268|-7287.5682998268|-7346.7425553631|-7401.9361726257|-7448.2624140285|-7651.9582378095|-7795.5091531216|-7832.5949687914|-7832.5949687914|-7832.5949687914|-7832.5949687914|-7832.5949687914||-7943.1419367795|-7943.1419367795|-8133.4910408661|-8332.7678231846
09181|43783|/equities/hanmi-science|KRX300/KOSPI||-49020.049784526|-49045.740474723|-49045.740474723|-49250.822749692|-49553.691944103|-49626.324382336|-50379.249313707|39887.326293292|39887.326293292|39887.326293292|39887.326293292|39887.326293292|39887.326293292|39887.326293292|39887.326293292|39887.326293292|39887.326293292|39887.326293292|38349.806992547|36324.88063097|36324.88063097|36324.88063097|36324.88063097|36324.88063097|36324.88063097|36324.88063097|36324.88063097|35866.534034411|||35810.037816012|35522.268908657|35522.268908657||34308.076565174|33488.983413795|33488.983413795|33374.906132899|33374.906132899|33374.906132899|33374.906132899|33102.406085809|33102.406085809|33102.406085809|33102.406085809|32895.770834947|32895.770834947|32895.770834947|32895.770834947|32895.770834947|32895.770834947|32895.770834947|32895.770834947|32895.770834947|32895.770834947|32895.770834947|32895.770834947|32895.770834947|32895.770834947|32895.770834947|32895.770834947|32895.770834947|32322.622880907|32322.622880907|32322.622880907|32322.622880907|32322.622880907|31600.136534341|30902.929482601|-33941.516253422|-33941.516253422|-33941.516253422|-33941.516253422|-33941.516253422|-33941.516253422|-33941.516253422|-33941.516253422|-33941.516253422|-33941.516253422|-33941.516253422|-34643.351392691|-35313.1616494|-35313.1616494|-35313.1616494|-35313.1616494|-35313.1616494|-35313.1616494|-35313.1616494|-35313.1616494|-35313.1616494|-35313.1616494|-35313.1616494|||||-35313.1616494|-35313.1616494|-35578.285986914|-35578.285986914|-36592.539985459|-36864.404086192|-36864.404086192|-36864.404086192|-36864.404086192|-36864.404086192|-36864.404086192|-36864.404086192|-36864.404086192|-36864.404086192|-36864.404086192|-37099.337873547|-37133.133177218|-37133.133177218|-39386.207094477|33643.880220197|33643.880220197|33643.880220197|33643.880220197|33643.880220197|33643.880220197|33643.880220197|33643.880220197|33643.880220197|33643.880220197|33643.880220197|33643.880220197|33643.880220197|33643.880220197|33643.880220197|33643.880220197|31282.089133553|30068.628812177|30068.628812177|30068.628812177|30068.628812177|30068.628812177|30068.628812177|-33612.799622697|-33612.799622697|-33612.799622697|-33612.799622697|-33612.799622697|-33612.799622697|-33612.799622697|-33612.799622697|-33612.799622697|-33612.799622697|-33612.799622697|-33612.799622697|-33612.799622697|-33612.799622697|-33612.799622697|-33612.799622697|-34072.55513633|-34608.394595923|-35542.660662136|-36055.73406904|-36207.248380028|-36207.248380028|-36207.248380028|-36835.831533364|-37148.146148183|-37214.606831314|-37316.229812571|-37937.477569524|-37947.197299471|-38388.552554967|-38759.502818885|-38759.502818885|-38759.502818885|-39779.60519041|-39779.60519041|-39779.60519041|-39779.60519041|-39779.60519041|-39991.211659263|-39991.211659263|-39991.211659263|-39991.211659263|-39991.211659263|-39991.211659263|-40478.03908551||-40478.03908551|-41008.932317233|-42257.147019148|-42411.909900182|-42411.909900182|-42485.455444647|-42636.617160719|-42937.907956354|-43781.008840394|-44412.232044882|-45444.146716535|-46021.274129484|-47034.74903276|-47913.6100364|-48029.012401158|-48029.012401158|-48029.012401158|-48029.012401158|40666.704842025||40666.704842025|40666.704842025|40666.704842025|40666.704842025|40666.704842025|40666.704842025|40666.704842025|40666.704842025|40666.704842025|40666.704842025|40666.704842025|39510.22760225|39036.3640025|38145.960002778|38084.924557994|38084.924557994|38084.924557994|36961.02728666|34706.696985178|34479.663316864|33713.514796516|33500.691453734|33500.691453734|33500.691453734|33500.691453734|33500.691453734|33174.619078684|33174.619078684|33041.24342076|32968.048245289|31795.053605877|31415.398804151|31415.398804151|31415.398804151|31415.398804151|31415.398804151|31415.398804151|30550.443115724|29661.176506106|29661.176506106|29661.176506106|29661.176506106||29661.176506106|29661.176506106|29661.176506106|29623.529451229
09182|44084|/equities/meritz-financi|KRX300/KOSPI/MSCI_EEM_SMALLCAP||64592.387896195|64322.150428585|64322.150428585|64322.150428585|64322.150428585|63907.94492065|61025.494356278|60356.104840309|59095.672044788|57967.413383098|57380.459314553|56414.764585868|56414.764585868|55702.670808765|55702.670808765|55702.670808765|55702.670808765|55702.670808765|55052.967565295|54410.021556153|54410.021556153|54410.021556153|54410.021556153|54410.021556153|54410.021556153|54410.021556153|54410.021556153|54410.021556153|||54410.021556153|54410.021556153|54410.021556153||54410.021556153|54410.021556153|54410.021556153|54410.021556153|54410.021556153|54410.021556153|54410.021556153|54410.021556153|54410.021556153|54410.021556153|54410.021556153|54294.468395726|53232.742661917|52985.579011431|52985.579011431|52985.579011431|52985.579011431|52985.579011431|52985.579011431|52985.579011431|52985.579011431|52985.579011431|52985.579011431|52985.579011431|52985.579011431|52985.579011431|52985.579011431|52985.579011431|50983.976679368|49098.862977075|-53785.41081248|-53785.41081248|-53785.41081248|-53785.41081248|-53785.41081248|-53785.41081248|-53785.41081248|-53785.41081248|-53785.41081248|-53785.41081248|-53785.41081248|-53785.41081248|-53785.41081248|-53785.41081248|-54167.123124978|-55538.470138864|-56753.855709849|-57220.950788721|-57995.500876357|-58295.207738869|-58295.207738869|-58295.207738869|-58295.207738869|-58295.207738869||-58295.207738869|-58295.207738869|-59144.67526541|||||53610.116234006|53610.116234006|53610.116234006|51544.57359334|51508.698865925|51508.698865925|51508.698865925|51508.698865925|51508.698865925|50667.694018885|50667.694018885|50667.694018885|50667.694018885|50667.694018885|50667.694018885|50667.694018885|50667.694018885|50667.694018885|50667.694018885|50667.694018885|49586.32668765|48945.918541834|47734.353935371|47193.726594856|46869.415549205|46869.415549205|46683.467626013|46683.467626013|46683.467626013|46683.467626013|46683.467626013|46683.467626013|46683.467626013|46683.467626013|46683.467626013|46683.467626013|46683.467626013|46683.467626013|45864.964028903|45421.555595203|45421.555595203|45421.555595203|44721.449296691|44721.449296691|44721.449296691|44721.449296691|44721.449296691|43926.610329656|43812.900366285|42394.889295872|41609.014320793|41609.014320793|41609.014320793|41609.014320793|-44814.212229178|-44814.212229178|-44814.212229178|-44814.212229178|-44814.212229178|-45055.808276479|-45055.808276479|-45055.808276479|-45055.808276479|-45055.808276479|-45336.945509574|-45336.945509574|-45336.945509574|-46218.828343971|42046.812429564|42046.812429564|42046.812429564|42046.812429564|42046.812429564|42046.812429564|42046.812429564|42046.812429564|42046.812429564|42046.812429564|42046.812429564|42046.812429564|42001.311641437||42001.311641437|40973.679601597|40966.322229237|40966.322229237|40966.322229237||40966.322229237|40966.322229237|40966.322229237|40966.322229237|40966.322229237|40966.322229237|40966.322229237|40966.322229237|40966.322229237|40966.322229237|40966.322229237|40966.322229237|40966.322229237|40966.322229237|40966.322229237||40966.322229237|40966.322229237|40966.322229237||40966.322229237|40966.322229237|40966.322229237|40966.322229237|40556.922727603|40556.922727603|40556.922727603|40556.922727603|40556.922727603|40556.922727603|40556.922727603|40556.922727603|39907.691919558|38933.546577287|38552.526638626|38552.526638626|-43439.045117946|-43439.045117946|-43439.045117946|-43439.045117946|-43439.045117946|-43439.045117946|-43439.045117946|-43901.716797718|-44046.351997465|-45282.057774961|-45830.064194401|-46296.231650175|-46296.231650175|-46296.231650175|-46296.231650175|-46296.231650175|-46296.231650175|-46449.043421862|-46449.043421862|-46449.043421862|-46449.043421862|-46449.043421862|-46496.159357624|-46634.621508472|-46652.698251708|-46652.698251708|-46652.698251708|-46652.698251708|-46652.698251708|-46652.698251708|-46652.698251708
09183|979860|/equities/silicon-works-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-84142.277339619|-84142.277339619|-84474.752599577|-84602.157647354|-84602.157647354|-84602.157647354|-84602.157647354|-84602.157647354|-84602.157647354|-84602.157647354|-84602.157647354|-84602.157647354|-84602.157647354|-84602.157647354|-84602.157647354|-84602.157647354|-84602.157647354|-86019.064052616|-86787.848947351|-87747.609941501|-88786.233268334|-88871.307638319|-88871.307638319|-88871.307638319|-89457.008487021|-90365.451534085|-90365.451534085|-90365.451534085|||-90365.451534085|-90365.451534085|-90365.451534085||-90365.451534085|-90365.451534085|-90365.451534085|-90365.451534085|-90365.451534085|-90365.451534085|-90365.451534085|-90365.451534085|-90365.451534085|-90365.451534085|-90365.451534085|-90365.451534085|-90365.451534085|-91261.61281565|84894.608864089|84894.608864089|84894.608864089|84894.608864089|84894.608864089|84894.608864089|84894.608864089|84894.608864089|84894.608864089|84894.608864089|83077.343182321|81535.936869246|80951.040965829|80756.712184254|80218.569093616|79903.965659573|77698.850732859|74476.500814288|-79537.138714763|-79537.138714763|-79537.138714763|-79537.138714763|-79537.138714763|-79537.138714763|-81396.820794181|-81952.023104646|-82551.880376106|-82551.880376106|-83574.543674204|-83574.543674204|-83766.159638005|-84179.06626445|-85537.851404944|-86234.226892928|-86234.226892928|-86234.226892928|-88099.962561479|-88099.962561479|-88099.962561479|-88099.962561479|-88099.962561479|-88747.717667244|-88747.717667244|-88747.717667244|||||-88747.717667244|-88982.260174546|-88982.260174546|-88982.260174546|-89285.844638385|-90545.382931539|-91075.99136037|-91075.99136037|-91075.99136037|-91075.99136037|-91384.434844856|-91504.927605395|-92849.91956155|-93972.132846167|-95302.369829074|-95993.374778055|-95993.374778055|-95993.374778055|-95993.374778055|-95993.374778055|-95993.374778055|-95993.374778055|-95993.374778055|-95993.374778055|-98001.079972907|-98001.079972907|-99360.364232445|-99360.364232445|-99360.364232445|-99360.364232445|-100911.51581383||-102851.68423759|-104601.8713751|-105218.74597233|-106981.93996925|-108535.48885473|-109644.98761636|-110905.54179596|-111711.71310662|-112851.2897875|-112851.2897875|-112851.2897875|-112851.2897875|-112851.2897875|-121573.65531944|-122645.87076475|-122645.87076475|112013.80814807|112013.80814807|112013.80814807|112013.80814807|112013.80814807|112013.80814807|112013.80814807|112013.80814807|112013.80814807|112013.80814807|112013.80814807|112013.80814807|112013.80814807|112013.80814807|112013.80814807|112013.80814807|112013.80814807|112013.80814807|112013.80814807|112013.80814807|112013.80814807|112013.80814807|112013.80814807|111498.52857786|111498.52857786|110809.47619763|109649.41799736|107954.90888596|105927.67653996|105629.06873316|105629.06873316|105629.06873316|105629.06873316|105629.06873316|105629.06873316|105629.06873316|104009.34411501|104009.34411501|101649.2712389||98871.412487664|98837.73389501|98837.73389501|98837.73389501|98837.73389501|98837.73389501|98241.777936169|98241.777936169|98241.777936169|98241.777936169|98241.777936169|98241.777936169|98241.777936169|98241.777936169|98241.777936169||97980.24330251|97980.24330251|97980.24330251||97980.24330251|97980.24330251|97980.24330251|97980.24330251|97980.24330251|97980.24330251|97980.24330251|97980.24330251|97980.24330251|97980.24330251|97980.24330251|97980.24330251|97980.24330251|97980.24330251|97980.24330251|97980.24330251|97980.24330251|97980.24330251|97980.24330251|97980.24330251|97980.24330251|97980.24330251|97961.381447233|93162.646052481|89169.606724979|87466.229694421|86068.314609955|86068.314609955|86068.314609955|86068.314609955|86068.314609955|86068.314609955|86068.314609955|86068.314609955|86068.314609955|86068.314609955|86068.314609955|86068.314609955|86068.314609955|86068.314609955|86068.314609955|86068.314609955||86068.314609955|86068.314609955|86068.314609955|86068.314609955
09184|979402|/equities/osstem-implant-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1897812.8983227|1897812.8983227|1897347.664803|1897052.9608922|1896725.5121024|1896457.4223487|1896457.4223487||||||||||||||||||||||||||1878341.5803874|186379.5337638|186266.14862644|186206.83180716|186040.92423017|186040.36245566|186040.36245566|186040.36245566|185722.62495073|185569.58327859|185518.95425054|185518.95425054|185518.95425054|185518.95425054|185518.95425054|185518.95425054||185518.95425054|185518.95425054|185518.95425054|185518.95425054|185518.95425054||185518.95425054|185518.95425054|185518.95425054|185518.95425054|185518.95425054|185518.95425054|185518.95425054|185518.95425054|185518.95425054|185518.95425054|185518.95425054|185518.95425054|185518.95425054|185518.95425054|185518.95425054||185518.95425054|185518.95425054|185518.95425054||185518.95425054|185518.95425054|185518.95425054|185518.95425054|185518.95425054|185518.95425054|185518.95425054|185518.95425054|185518.95425054|185518.95425054|185518.95425054|185518.95425054|185518.95425054|185518.95425054|185518.95425054|185518.95425054|185176.61583394|184596.23981549|183973.59979498|183370.66643887|182806.29604319|182218.10671466|181686.78523851|180951.98359834|180179.98177593|179322.20197326|178419.11330362|177610.12589291|||||||||||||||||171633.47321435|-186885.02976184|-188227.81084648
09185|1142473|/equities/chunbo-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||79248.585456755|-92766.90721815|-92766.90721815|-92766.90721815|-92766.90721815|-92766.90721815|-94996.563575722|-97267.441816373|-97267.441816373|-97267.441816373|-97267.441816373|-100236.04646264|-102095.60718071|-103022.89686745|-105354.81094747|-105354.81094747|-106777.56771941|-107891.74191046|-108513.04656718|-109908.9406302|-111721.04514466|-113295.60571629|-116045.11746255|-116084.79761666|-116084.79761666|-116084.79761666|-118844.21957407|-121699.13286008|||-122087.92540009|-122308.8060001|-123759.78444455|-125788.64938283|-128581.83264759|-132013.14738622|114785.00670852|114785.00670852|114785.00670852|114785.00670852|114785.00670852|114785.00670852|114785.00670852|114785.00670852|114785.00670852|108094.45189836|103599.39099818|-113880.83088626|-113880.83088626|-113880.83088626|-113880.83088626|-113880.83088626|-113880.83088626|-113880.83088626|-113880.83088626|-113880.83088626|-113880.83088626|-113880.83088626|-113880.83088626|-113880.83088626|-113880.83088626|-113880.83088626|-113880.83088626|-113880.83088626|-113880.83088626|-113880.83088626|-113880.83088626|-113880.83088626|-113880.83088626|-113880.83088626|-113880.83088626|-113880.83088626|-116156.47876252|-116624.79939988|-116624.79939988|-116624.79939988|-123006.80445036|-123006.80445036|-123006.80445036|-123006.80445036|-128529.78272263|-133106.76642336|-133106.76642336|-133106.76642336|-134809.6247234|-134809.6247234|-134809.6247234|-135144.02747044|-135826.69718938|-138390.77465486|-139661.97183874|-142307.74648749|||||-144008.60720832|-144559.5635648|-147049.515072|-147060.57230222|-151611.74700247|-153985.27444719|-157450.30494132|-158767.7030046|-158767.7030046|-158767.7030046|-158767.7030046|-160858.558894|-160976.17654889|-163262.41838765|-163291.27636436|-163291.27636436|-163291.27636436|-163291.27636436|-163291.27636436|-163291.27636436|-163291.27636436|-163291.27636436|-163291.27636436|-163291.27636436|-163291.27636436|-164201.41818262|-169023.79798069|-172393.10886743|-174425.67651937|-174672.97391041|-181514.41545601||-189258.84088809|-189258.84088809|-189258.84088809|-189258.84088809|-189258.84088809|-196465.37876454|-204405.97640505|-205440.2604702|-205440.2604702|-205440.2604702|-205440.2604702|-205440.2604702|-212005.84496689|183876.11732483|183876.11732483|183040.13036092|-202847.27606807|-202847.27606807|-202847.27606807|-202847.27606807|-202847.27606807|-202847.27606807|-202847.27606807|-202847.27606807|-202847.27606807|-202847.27606807|-204230.3067423|-206170.13030246|-206170.13030246|-206170.13030246|-206170.13030246|-206170.13030246|-206216.81144718|189392.74809675|189392.74809675|189392.74809675|189392.74809675|189392.74809675|189392.74809675|189392.74809675|189392.74809675|189392.74809675|189392.74809675|189392.74809675|189392.74809675|187277.39383745|187277.39383745|187277.39383745|187277.39383745||-202812.76183537|-202812.76183537|-202812.76183537|-202812.76183537|-202812.76183537||-202812.76183537|-203631.56048676|-203631.56048676|-203631.56048676|-203631.56048676|-204649.30055846|-204649.30055846|-204649.30055846|-204649.30055846|-204649.30055846|-209399.22284273|-211904.69204748|-213038.54671942|-215348.3852438|-220005.41388124|-220005.41388124|-222850.45986804|-226922.73318671|-231908.59242968|-232014.46796171|-232014.46796171|-232014.46796171|-232014.46796171|-252004.9644019|-271605.51600211|-274672.7955579|-282219.77284212|240522.14416723|240522.14416723|240522.14416723|240522.14416723|240522.14416723|240522.14416723|240522.14416723|240522.14416723|223552.38240803|-264337.82065342|-264337.82065342|-264337.82065342|-264337.82065342|-264337.82065342|-264337.82065342|-264337.82065342|-264337.82065342|-264337.82065342|-264337.82065342|-264346.05342695|-264346.05342695|-264346.05342695|-264346.05342695|-269846.97953944|-269846.97953944|-271802.19948827|-275881.61795373|232679.48033268|232679.48033268|232679.48033268|232679.48033268|232679.48033268|232679.48033268|228949.49925104|228949.49925104|228949.49925104|228949.49925104|228949.49925104|228949.49925104|228949.49925104
09186|43447|/equities/hyundai-wia|KRX300/KOSPI/MSCI_EEM_SMALLCAP||56822.004358474|56822.004358474|56822.004358474|56822.004358474|56822.004358474|53407.782620526|-59357.681943936|-59357.681943936|-59357.681943936|-59357.681943936|-59357.681943936|-59357.681943936|-59357.681943936|-59357.681943936|-59861.953017205|-59861.953017205|-61296.614463561|-62812.904959512|-62853.227732791|-63025.80859199|-64084.231768878|-64149.146409865|-64801.415320821|-64801.415320821|-65212.683689801|60493.58529218|60493.58529218|60493.58529218|||60493.58529218|59691.337849355|59691.337849355|59691.337849355|59534.819832617|59327.577591796|58075.086213107|58026.649645811|58026.649645811|57857.388495346|56777.640117711|56777.640117711|56725.155686346|55905.728540384|55679.697438371|55679.697438371|55679.697438371|55679.697438371|55679.697438371|55155.799306631|55155.799306631|54556.443674035|54193.757622265|54193.757622265|-58453.578654718|-58453.578654718|-58453.578654718|-58453.578654718|-58453.578654718|-58453.578654718|-58453.578654718|-58453.578654718|-58453.578654718|-58453.578654718|-58559.531838575|-58899.249502236|-58899.249502236|-58899.249502236|-58899.249502236|-58899.249502236|-59349.166113596|-61371.295681773|-63312.550757526|-64769.500841695|59368.661232466|59368.661232466|59368.661232466|59368.661232466|59368.661232466|59368.661232466|59368.661232466|59368.661232466|59368.661232466|59368.661232466|59368.661232466|59368.661232466|59368.661232466|59368.661232466|59368.661232466|59368.661232466|59368.661232466|59368.661232466|59368.661232466||||58037.401369406|57969.334854896|56410.372060995|55381.323532093|55381.323532093|55145.915035659|-58965.216973996|-58965.216973996|-58965.216973996|-58965.216973996|-58965.216973996|-58965.216973996|-58965.216973996|-58965.216973996|-59411.352193329|-59934.721776884|-59934.721776884|-59934.721776884|-59934.721776884|-59934.721776884|-59934.721776884|-59934.721776884|-59934.721776884|-59934.721776884|-61060.801974316|-61073.113304795|-61920.125894217|-62111.215218405|-62111.215218405|-62111.215218405|-63356.905798227|-64366.797436713|-64366.797436713|-64366.797436713|-64366.797436713|-64885.330485237|-65994.811650263|-66088.679611403|-67231.866234893|-67740.962483214|-69323.291648016|-69768.878577797|-69768.878577797|-71348.75397533|62170.883625218|62170.883625218|62170.883625218|62170.883625218|62170.883625218|62170.883625218|62170.883625218|62170.883625218|62170.883625218|62170.883625218|62170.883625218|62170.883625218|62170.883625218|62170.883625218|62170.883625218|62170.883625218|61283.189660763|61283.189660763|60675.766289736|60184.184766374|59387.983073749|59231.092304165|56825.98511757|-62620.61287954|-62620.61287954|-62620.61287954|-62620.61287954|-62620.61287954|-62620.61287954|-62620.61287954|-62620.61287954|-62620.61287954|-62620.61287954|-62620.61287954|-62620.61287954|-62620.61287954|-62620.61287954||-62620.61287954|-62620.61287954|-62620.61287954|-62620.61287954|-62620.61287954||-62620.61287954|-62620.61287954|-62620.61287954|-62620.61287954|-62620.61287954|-62620.61287954|-62620.61287954|-62620.61287954|-62620.61287954|-62620.61287954|-62620.61287954|-62620.61287954|-62620.61287954|-62620.61287954|-62620.61287954||-62620.61287954|-62785.751549438|-62785.751549438|-62785.751549438|-63789.72394382|-64877.471048689|-66077.794617725|58528.863927982|58528.863927982|58528.863927982|58528.863927982|58528.863927982|58528.863927982|58528.863927982|58528.863927982|58528.863927982|58528.863927982|53165.404364424|-57187.177554945|-57187.177554945|-57187.177554945|-57187.177554945|-57187.177554945|-57187.177554945|-57187.177554945|-57187.177554945|-57187.177554945|-57187.177554945|-57187.177554945|-58096.863949939|52944.455132569|52944.455132569|52944.455132569|52944.455132569|52944.455132569|52944.455132569|52944.455132569|52944.455132569|52944.455132569|52944.455132569|52944.455132569|52944.455132569|52944.455132569|52944.455132569|52488.283480632|51664.759422925||51384.093911175|51384.093911175|51384.093911175|51384.093911175
09187|1161063|/equities/doosan-solus-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-13304.09753052|-13328.330284593|-13328.330284593|-13369.811427326|-13561.457141473|-13641.063490526|-14105.626100584|-14796.806778427|-15590.896420474|-15842.10713386|-16255.674593178|-16706.305103531|-16946.47790736|-16946.47790736|-16946.47790736|-16946.47790736|-16946.47790736|-16946.47790736|-16946.47790736|-16946.47790736|-16946.47790736|-16946.47790736|-16946.47790736|-16946.47790736|-16946.47790736|-17233.614700444|-17233.614700444|-17567.905222715|||-17714.33913635|-17902.043484834|-18159.214983149|24992.538907613|11922.265452903|-12491.079625648|-12491.079625648|-12491.079625648|-12694.013341394|-12694.013341394|-12694.013341394|-12694.013341394|-12694.013341394|-12694.013341394|-12694.013341394|-12694.013341394|-12810.224957214|-12810.224957214|-12810.224957214|-12810.224957214|-12810.224957214|-12810.224957214|-12810.224957214|-12810.224957214|-12810.224957214|-12810.224957214|-12810.224957214|-12810.224957214|-12810.224957214|-12810.224957214|-12810.224957214|-12810.224957214|-12810.224957214|-12869.694396905|-12977.438218783|-13031.305274307|-13031.305274307|-13031.305274307|-13031.305274307|-13031.305274307|-13031.305274307|-13044.505860342|-13425.839844824|-13602.734376326|-13602.734376326|-13796.093751473|-14253.819446263|-14253.819446263|-14473.688273626|-15017.986970695|-15744.985522995|-16319.428358883|-16327.142620981|-16571.825134424|-17154.805704915|-17428.463833228|-17428.463833228|-17848.293148032||-18400.881275591|-19053.756972878|-19952.785525421|27730.238305088||||-15837.449237786|-15837.449237786|-15837.449237786|-15837.449237786|-16223.554708652|-16545.616342946|-16704.851492162|-16954.001657958|-17389.168508843|-17474.076120936|-17787.862356596|-18096.235951773|-18443.036285011|-18443.036285011|-18443.036285011|-18570.41516668|-18570.41516668|-18719.905740756|-19022.117489729|-19248.186099699|-19510.484555221|-19646.371728023|-19797.357475581|-19956.786083979|-20531.151204421|-21029.056893801|-21760.063215335|-22287.570239261|-23102.855821401|-23975.395357112|-24733.772619014|33529.141534429|15954.601704921|15676.060318063|15676.060318063|15676.060318063|15676.060318063|15676.060318063|15676.060318063|15676.060318063|15676.060318063|15676.060318063|15676.060318063|15676.060318063|15676.060318063|15676.060318063|-18723.531028508|-18744.201142787|-18841.891142369|-18841.891142369|-18841.891142369|-19246.545713744|-19314.099646597|-19314.099646597|-19499.880055873|-19499.880055873|-19499.880055873|-19499.880055873|-19499.880055873|-19499.880055873|-19499.880055873|-19499.880055873|-19499.880055873|-19499.880055873|-19499.880055873|-19924.64685305|-19924.64685305|-19924.64685305|-20138.128737726|-20138.128737726|-20138.128737726|-20138.128737726|-20138.128737726|-20138.128737726|-20138.128737726|-20138.128737726|-20138.128737726|-20138.128737726|-20138.128737726|-20138.128737726|-20138.128737726||-20138.128737726|-20138.128737726|-20138.128737726|-20138.128737726|-20138.128737726||-20138.128737726|-20138.128737726|-20138.128737726|-20138.128737726|-20138.128737726|-20138.128737726|-20138.128737726|-20138.128737726|-20138.128737726|-20138.128737726|-20560.420819695|-21019.912021884|-21255.457802093|-21919.953113437|-22448.55901493||-22588.676683255|-22891.585203617|-23082.095615387||-23082.095615387|-23082.095615387|-23293.995128208|-23776.661253564|-24456.01250396|-24738.6250044|-24939.698959001|-24939.698959001|-24939.698959001|-24939.698959001|-24939.698959001|-24939.698959001|-24939.698959001|-24939.698959001|-24939.698959001|-24939.698959001|-24939.698959001|-24939.698959001|-24939.698959001|-24939.698959001|-24939.698959001|-24939.698959001|-24939.698959001|-24939.698959001|-24939.698959001|-24939.698959001|-25282.998843335|-25685.276492594|-25905.862769549|-26062.071700342|-26062.071700342|-26062.071700342|-26982.857444825|-27483.730494249|-27784.700549166|-27953.833943518|-28943.148826131|-30099.332029034|-31306.202254483|-32930.502504981|-33390.836116645|-34859.262351828|45773.041831302|22437.464574001|22437.464574001|22437.464574001|22437.464574001
09188|43536|/equities/daewoo-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-4171.267097167|-4171.267097167|-4171.267097167|-4171.267097167|-4171.267097167|-4171.267097167|-4171.267097167|-4171.267097167|-4171.267097167|-4171.267097167|-4171.267097167|-4171.267097167|-4193.9078857411|-4230.1754286012|-4263.1178130879|-4263.1178130879|-4329.0197923199|-4337.1307415329|-4337.1307415329|-4337.1307415329|-4337.1307415329|-4337.1307415329|-4337.1307415329|-4337.1307415329|-4347.0897128144|-4365.6552364604|-4376.2835960671|-4377.2945630458|||-4377.2945630458|-4377.5495144954|-4392.2772383282|-4395.3080425869|-4436.2464450341|-4436.2464450341|-4436.2464450341|-4436.2464450341|-4607.7738278156|-4636.4183059452|-4636.4183059452|-4651.0203399392|4329.9882476015|4329.9882476015|4329.9882476015|4329.9882476015|4329.9882476015|4329.9882476015|4329.9882476015|4329.9882476015|4329.9882476015|4329.9882476015|4329.9882476015|4280.542497335|4255.8805525945|4229.5895028827|4207.0438920919|4197.2709912133|4191.6899902369|4140.7666558188|4094.7407286876|4044.9896985418|-4244.7460827767|-4244.7460827767|-4244.7460827767|-4244.7460827767|-4244.7460827767|-4244.7460827767|-4244.7460827767|-4244.7460827767|-4244.7460827767|-4244.7460827767|-4244.7460827767|-4244.7460827767|-4293.0512030852|-4299.5866983336|-4299.5866983336|-4299.5866983336|-4316.9261979885|-4316.9261979885|-4316.9261979885|-4350.7766776249|-4350.7766776249|-4350.7766776249|-4383.9185306943|-4390.7627307192|-4390.7627307192|-4390.7627307192|-4392.7934947151|-4392.7934947151|-4432.826105239|-4490.6401169322|-4547.8273048546||||-4547.8273048546|-4618.4192276162|4301.1806995951|4301.1806995951|4301.1806995951|4301.1806995951|4301.1806995951|4301.1806995951|4301.1806995951|4301.1806995951|4301.1806995951|4301.1806995951|4301.1806995951|4301.1806995951|4301.1806995951|4301.1806995951|4301.1806995951|4301.1806995951|4301.1806995951|4301.1806995951|4301.1806995951|4301.1806995951|4301.1806995951|4301.1806995951|4301.1806995951|4301.1806995951|4301.1806995951|4301.1806995951|4301.1806995951|4301.1806995951|4301.1806995951|4301.1806995951|4278.5341106612|4210.3156785125|4205.072976125|4107.7752791666|4107.7752791666|4091.9745910176|4091.9745910176|4091.9745910176|4091.9745910176|4063.6794343018|4063.6794343018|4063.6794343018|4063.6794343018|4063.6794343018|4063.6794343018|4063.6794343018|4063.6794343018|4063.6794343018|4063.6794343018|4063.6794343018|4063.6794343018|3894.0882603353|3850.6536225948|3846.2818028831|3818.0908920923|-4187.6655653181|-4187.6655653181|-4302.4061836868|-4394.895759652|-4396.2047457504|-4396.2047457504|-4396.2047457504|-4449.9497175004|4071.9344537739|4071.9344537739|4071.9344537739|4071.9344537739|4071.9344537739|4071.9344537739|4071.9344537739|4071.9344537739|4071.9344537739|4071.9344537739|4071.9344537739|4071.9344537739|4071.9344537739|4071.9344537739|4042.2705396357|4042.2705396357||4042.2705396357|4042.2705396357|4042.2705396357|4042.2705396357|4042.2705396357||4042.2705396357|4042.2705396357|4042.2705396357|4041.0438760934|4041.0438760934|3956.9919090079|3956.9919090079|3956.9919090079|3956.9919090079|3956.9919090079|3956.9919090079|3956.9919090079|3956.9919090079|3956.9919090079|3956.9919090079||-4289.3223003194|-4289.3223003194|-4289.3223003194|-4289.3223003194|-4289.3223003194|-4289.3223003194|-4289.3223003194|-4289.3223003194|-4289.3223003194|-4289.3223003194|-4289.3223003194|-4289.3223003194|-4289.3223003194|-4289.3223003194|-4289.3223003194|-4289.3223003194|-4289.3223003194|-4289.3223003194|-4289.3223003194|-4289.3223003194|-4289.3223003194|-4289.3223003194|-4289.3223003194|-4289.3223003194|-4289.3223003194|-4289.3223003194|-4289.3223003194|-4289.3223003194|-4319.5247781327|-4343.3608645919|-4381.5120717688|-4458.6245241875|-4502.9161379861|-4579.0734866513|-4585.3594296125|-4590.3993662361|-4597.9004521434|-4597.9004521434|-4661.7214634101|-4661.7214634101|-4661.7214634101|-4661.7214634101|-4673.6613040189|-4673.6613040189|-4673.6613040189|-4673.6613040189|-4673.6613040189|-4792.1236711321|4334.8060406217|4334.8060406217|4334.8060406217
09189|979610|/equities/hlb-life-science-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||13923.606674412|13923.606674412|13704.082314088|13704.082314088|13154.535904543|12544.11840067|12544.11840067|11859.020445189|11250.578272432|9640.0869693689|-11227.85877795|-11227.85877795|-11227.85877795|-11227.85877795|-11227.85877795|-11227.85877795|-11227.85877795|-11287.620864388|-11402.912071543|-11486.568968381|-11576.187742645|-11653.870968824|-11653.870968824|-11653.870968824|-11653.870968824|-11949.301076471|10706.343758817|10706.343758817|||10706.343758817|10706.343758817|10706.343758817|10706.343758817|10576.165134341|10576.165134341|10300.183482602|10100.203869557|9967.1035426633|9967.1035426633|9619.0039362926|9209.5727608551|9209.5727608551|9103.4141787279|9015.5201354292|9015.5201354292|9015.5201354292|8955.8186053187|8955.8186053187|8955.8186053187|8955.8186053187|8955.8186053187|8955.8186053187|8872.0206725763|8738.1419055209|8738.1419055209|8738.1419055209|8738.1419055209|8738.1419055209|8738.1419055209|8738.1419055209|8738.1419055209|8738.1419055209|8738.1419055209|8738.1419055209|8738.1419055209|8738.1419055209|8738.1419055209|8691.4484275062|-9691.47677372|-9691.47677372|-9691.47677372|-9691.47677372|-9691.47677372|-9691.47677372|-9691.47677372|-9691.47677372|-9691.47677372|-9691.47677372|-9691.47677372|-9691.47677372|-9971.1994429027|-9971.1994429027|-9971.1994429027|-9971.1994429027|-9971.1994429027|-9971.1994429027|-9971.1994429027||-9971.1994429027|-9971.1994429027|-9971.1994429027|-9971.1994429027||||-9971.1994429027|-9971.1994429027|-10013.554936559|-10154.505485065|-10265.006094517|9115.794945041|9115.794945041|8539.7721611567|8269.7468457297|-9114.7551750117|-9114.7551750117|-9114.7551750117|-9114.7551750117|-9114.7551750117|-9114.7551750117|-9114.7551750117|-9114.7551750117|-9174.7279722352|-9342.4755247058|-9485.8558523179|-9485.8558523179|-9485.8558523179|-9485.8558523179|-9492.6176136865|-9560.6862374295|-9619.6513749217|-9854.7069614838|-9854.7069614838|-9854.7069614838|-9908.224191417|-9908.224191417|-9908.224191417|-9908.224191417|-9908.224191417|-9908.224191417|-9908.224191417|-9908.224191417|-10095.249101574|-10112.571992474|-10112.571992474|-10112.571992474|-10112.571992474|-10112.571992474|-10112.571992474|-10112.571992474|-10112.571992474|-10329.032231662|-10329.032231662|-10329.032231662|-10329.032231662|-10329.032231662|-10344.692135077|-10344.692135077|-10344.692135077|-10344.692135077|-10344.692135077|-10344.692135077|-10344.692135077|-10429.657927863|-10644.064364293|-10742.674815122|-10742.674815122|-10742.674815122|-10742.674815122|-10742.674815122|-10742.674815122|-10742.674815122|-10742.674815122|-10742.674815122|-10855.194239025|-10916.32693225|-11009.8077025|-11170.897447222|-11327.108274691|-11384.009194101|-11632.23243789|10662.087121825|10662.087121825|10662.087121825|10662.087121825|10662.087121825|10662.087121825|10547.874579805|10348.994375186|10348.994375186|10348.994375186|10348.994375186||10348.994375186|10348.994375186|10348.994375186|10348.994375186|10348.994375186|10348.994375186|10348.994375186|10348.994375186|-11601.434707692|-11601.434707692|-11601.434707692|-11601.434707692|-11601.434707692|-11601.434707692|-11601.434707692||-11601.434707692|-11601.434707692|-11601.434707692|-11601.434707692|-11601.434707692|-11601.434707692|-11601.434707692|-11751.038564103|-11908.376182336|10564.522469066|10564.522469066|10564.522469066|10564.522469066|10564.522469066|10564.522469066|10564.522469066|10564.522469066|10564.522469066|10564.522469066|10564.522469066|10564.522469066|10564.522469066|10564.522469066|10564.522469066|10564.522469066|10564.522469066|10564.522469066|10564.522469066|10564.522469066|10564.522469066|10564.522469066|10564.522469066|10564.522469066|10500.409141633|10500.409141633|10500.409141633|10500.409141633|10500.409141633|10500.409141633|10500.409141633|10500.409141633|10500.409141633|10500.409141633|10500.409141633|10500.409141633|10500.409141633||10500.409141633|10500.409141633|10500.409141633|10500.409141633
09190|1055288|/equities/studio-dragon|KRX300/KOSDAQ||-49399.384899276|-49399.384899276|-49399.384899276|-49399.384899276|-49399.384899276|-49399.384899276|-49399.384899276|-49399.384899276|-49399.384899276|-49399.384899276|-49399.384899276|-49399.384899276|-49399.384899276|-49399.384899276|-49399.384899276|-49399.384899276|-49979.872110306|-50991.524567007|-51907.249518897|-53152.499465441|-53241.666072712|-53779.62896968|-54041.877873361|-54041.877873361|-54041.877873361|-54054.240331522|-54054.240331522|-54054.240331522|||-54054.240331522|-54054.240331522|-54182.489257247|-54358.321396941|-55037.023774379|-55368.915304865|-56215.46144985|-56322.644609756|-56322.644609756|-56322.644609756|-56322.644609756|-56322.644609756|-56322.644609756|-56322.644609756|-56322.644609756|-56322.644609756|-56322.644609756|-56322.644609756|51805.992844891|51805.992844891|51805.992844891|51805.992844891|51805.992844891|51805.992844891|51805.992844891|51805.992844891|51805.992844891|51805.992844891|51805.992844891|51805.992844891|51805.992844891|51805.992844891|51805.992844891|51805.992844891|51805.992844891|51805.992844891|50606.658716546|49240.731907273|48323.035452526|47597.817169473|46458.685743859|-50674.731597889|-50674.731597889|-50674.731597889|-50674.731597889|-50674.731597889|-50674.731597889|-50674.731597889|-50674.731597889|-50674.731597889|-50674.731597889|-50674.731597889|-50674.731597889|-50674.731597889|-51805.257330988|-52583.619256653|-52784.576951837|-53063.418835374|-53093.901903409|-53093.901903409|-53093.901903409|-53093.901903409|||||-53093.901903409|-53093.901903409|-53093.901903409|-53093.901903409|-53882.11322601|-54102.889660309|-54102.889660309|-54102.889660309|-54102.889660309|-54102.889660309|-54102.889660309|-54102.889660309|-54102.889660309|-54102.889660309|-54150.290695515|-54150.290695515|-54150.290695515|-54150.290695515|-54150.290695515|-54150.290695515|-54150.290695515|-54150.290695515|-54150.290695515|-54150.290695515|-54372.136166088|-54372.136166088|-54372.136166088|-54372.136166088|-54372.136166088|-54372.136166088|-54372.136166088|-54372.136166088|-54372.136166088|-54372.136166088|-54372.136166088|-54372.136166088|-54372.136166088|-54372.136166088|-54372.136166088|-54372.136166088|-54372.136166088|-54372.136166088|-54372.136166088|-54372.136166088|-54372.136166088|-54372.136166088|-54510.322409184|-54510.322409184|-54510.322409184|-54510.322409184|-54510.322409184|-54510.322409184|-54510.322409184|-54510.322409184|-54510.322409184|-54510.322409184|-54510.322409184|-54510.322409184|-54894.802676872|-56272.002974302|-57474.447749224|-58793.830832471|-59998.700924968|-60437.445472187|-60494.849756086|-60494.849756086|-60494.849756086|-62338.721951207|-63998.579945785|-65020.644384206|-65244.779676551|-65244.779676551|-65244.779676551|-65505.310751724|-66139.234168582|-67373.136155705|-67373.136155705|-67373.136155705|-67373.136155705|-67373.136155705|-67707.333532173||-67707.333532173|-67707.333532173|-67707.333532173|-67707.333532173|-67707.333532173|-67707.333532173|-68150.667041884|-68150.667041884|-68150.667041884|-68150.667041884|-68150.667041884|-68150.667041884|-68150.667041884|-68150.667041884|-68150.667041884|-68150.667041884|-68745.267952943|-68745.267952943|-68966.964392159|-69741.071546843|-71463.060616028|-71463.060616028|-71463.060616028|-71463.060616028|-71463.060616028||-71463.060616028|-71820.067351143|-72213.809809524|-72213.809809524|-72213.809809524|-72565.344232804|-73165.802514445|-73165.802514445|-73165.802514445|-73165.802514445|-73165.802514445|-73165.802514445|-73165.802514445|-73165.802514445|-73645.336127161|-74039.262363512|-74582.513737236|-74919.22323352|-74919.22323352|-74919.22323352|-75099.136926133|-76093.485473481|-76764.983859423|-77088.870954915|-77492.072640487|-77492.072640487|-77492.072640487|-78285.636267208|-78428.563292849|-78428.563292849|-78790.20159611|-78790.20159611|-81344.668440122|-81995.381673076|-81995.381673076|-81995.381673076|-81995.381673076|-81995.381673076|-81995.381673076|-81995.381673076|-81995.381673076|-81995.381673076|-81995.381673076|-82341.211942069|-82341.211942069|-82739.316792961|-82739.316792961
09191|43751|/equities/gs-retail|KRX300/KOSPI/MSCI_EEM_SMALLCAP||21562.968493477|21562.968493477|21562.968493477|21562.968493477|21553.298326086|-23038.660235385|-23038.660235385|-23038.660235385|-23038.660235385|-23038.660235385|-23038.660235385|-23038.660235385|-23038.660235385|-23062.400261539|-23327.666957265|-23502.96328585|-23742.181428722|-24066.31269858|-24098.6807762|-24245.756418|-24367.128769228|-24367.128769228|-24367.128769228|-24367.128769228|-24367.128769228|-24367.128769228|-24367.128769228|-24367.128769228|||-24367.128769228|-24638.476410254|-24861.081987967||-24861.081987967|-24882.691341519|-24882.691341519|-24882.691341519|-25055.768157243|-25055.926369014|-25055.926369014|-25055.926369014|-25055.926369014|-25055.926369014|-25055.926369014|-25055.926369014|-25055.926369014|-25055.926369014|-25055.926369014|23633.596472397|23633.596472397|23633.596472397|23633.596472397|23633.596472397|23592.711694318|23592.711694318|23547.457438131|23485.915910623|23485.915910623|23485.915910623|23485.915910623|23485.915910623|23485.915910623|23485.915910623|23485.915910623|23485.915910623|23485.915910623|22967.684345136|22622.427050151|22414.33020904|22414.33020904|22414.33020904|22414.33020904|22340.922454489|22058.854882085|22058.854882085|21990.394313428|-24461.943887103|-24461.943887103|-24461.943887103|-24461.943887103|-24461.943887103|-24461.943887103|-24461.943887103|-24461.943887103|-24461.943887103|-24461.943887103|-24461.943887103||22597.007924438|22597.007924438|22597.007924438|||||22597.007924438|22597.007924438|22597.007924438|22597.007924438|22597.007924438|22597.007924438|22405.256696836|22405.256696836|22261.147990911|22261.147990911|22261.147990911|22261.147990911|22132.996926973|22132.996926973|22132.996926973|22132.996926973|22132.996926973|22132.996926973|22132.996926973|22132.996926973|22132.996926973|22132.996926973|22132.996926973|22132.996926973|22132.996926973|22132.996926973|22132.996926973|22132.996926973|22132.996926973|22132.996926973|22132.996926973|22132.996926973|21914.811020954|21914.811020954|21833.123356615|21081.248174017|20555.553301256|20555.553301256|20358.948112506|20134.942347229|20061.047052477|19623.385613863|-21797.236528177|-21797.236528177|-21797.236528177|-21797.236528177|-22444.151697974|-22823.335429598|-22823.335429598|-22920.372699553|-23075.414110615|-23244.992243551|-23244.992243551|-23244.992243551|-23244.992243551|-23244.992243551|-23244.992243551|-23244.992243551|-23388.880270613|-23637.644745125|-24072.383050139|-24159.647531055|-24159.647531055|-24159.647531055|-24452.386145617|-24808.382915798|-24808.382915798|-24808.382915798|-25062.092128665|-25230.908178925|-25230.908178925|-25230.908178925|-25230.908178925|-25230.908178925|-25230.908178925|-25230.908178925|-25414.897976583|-25619.331085093|-25840.923427881|-26026.026030979|-26251.064514374||-26251.064514374|-26251.064514374|-26442.849460416|-26533.721622684|-26573.57958076||-26653.977311955|-26884.974791062|-26897.511493769|-26897.511493769|-26897.511493769|-26897.511493769|-27080.56832641|-27311.7425849|-27626.936205444|-27718.818006049|-27815.353340054|-28029.292350513|-28029.292350513|-28029.292350513|-28029.292350513|-28029.292350513|-28072.14197609|-28072.14197609|-28072.14197609|-28072.14197609|-28260.713306767|-28275.792563074|-28508.077238363|-28508.077238363|-28981.196931515|-29408.552950117|-29408.552950117|-29408.552950117|-29408.552950117|-29408.552950117|-29828.947722353|-29843.275247059|-30417.528052287|27839.730144357|27839.730144357|27839.730144357|27839.730144357|27652.477938175|27191.642153527|-29196.73527843|-29196.73527843|-29196.73527843|-29196.73527843|-29196.73527843|-29196.73527843|-29196.73527843|-29196.73527843|-29196.73527843|-29196.73527843|-29196.73527843|-29196.73527843|-29607.4836427|-29894.426269667|-29974.362521852|28233.64666852|28233.64666852|28233.64666852|28233.64666852|28233.64666852|28233.64666852|28233.64666852|28233.64666852||28233.64666852|28233.64666852|28233.64666852|28233.64666852
09192|43486|/equities/kepco-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP||63653.665846735|63653.665846735|63653.665846735|63653.665846735|63653.665846735|63653.665846735|63653.665846735|63653.665846735|63653.665846735|63653.665846735|63653.665846735|63653.665846735|63653.665846735|63653.665846735|63653.665846735|63415.18427415|61772.426971277|61622.749347256|61622.749347256|60671.797627477|60671.797627477|60671.797627477|60671.797627477|60671.797627477|60671.797627477|60671.797627477|60671.797627477|60671.797627477|||60671.797627477|60671.797627477|60671.797627477|60671.797627477|60671.797627477|60671.797627477|60671.797627477|60671.797627477|60671.797627477|60671.797627477|59730.589822927|59730.589822927|59730.589822927|59730.589822927|59730.589822927|59730.589822927|59730.589822927|58045.099803252|57761.222003613|56762.468892904|55930.520992115|55909.902459401|55909.902459401|55566.558288224|55018.398098026|-59284.541361834|-59284.541361834|-59284.541361834|-59284.541361834|-59284.541361834|-59284.541361834|-59284.541361834|-59284.541361834|-59284.541361834|-59284.541361834|-59284.541361834|-59284.541361834|-59284.541361834|-59284.541361834|-59284.541361834|-59284.541361834|-59284.541361834|-59587.70538498|-59587.70538498|-60119.672649978|-61238.525166642|-62172.870576101|-62172.870576101|-62275.766143335|-62275.766143335|-65361.962381483|-67807.735979426|-68010.723380827|-68010.723380827|-68010.723380827|-68010.723380827|-68010.723380827|-68010.723380827|-68010.723380827|-68010.723380827|-68010.723380827|-68010.723380827|||||-68010.723380827|-68010.723380827|-68010.723380827|-68010.723380827|-68010.723380827|-68010.723380827|-68010.723380827|-68010.723380827|-68010.723380827|-68010.723380827|-68010.723380827|-69228.581534253|-69840.783997603|-69840.783997603|-69840.783997603|-70889.759997337|-71933.066663707|-72347.851848564|-72475.010521872|-72475.010521872|-72475.010521872|-72475.010521872|-72475.010521872|-72475.010521872|-72475.010521872|-72475.010521872|-72475.010521872|-72722.233913191|-73002.482125767|-73697.202361964|-75663.55817996|-77003.953533289|-78632.170592543|69734.152479488|69734.152479488|69734.152479488|69734.152479488|69734.152479488|69734.152479488|69734.152479488|69734.152479488|69734.152479488|69734.152479488|69734.152479488|69734.152479488|69734.152479488|69734.152479488|69734.152479488|69734.152479488|69734.152479488|69734.152479488|69734.152479488|69734.152479488|69734.152479488|69734.152479488|69484.756147517|69484.756147517|67773.530282918|67773.530282918|67773.530282918|67773.530282918|67773.530282918|67773.530282918|67773.530282918|67773.530282918|67773.530282918|67773.530282918|67773.530282918|67773.530282918|67773.530282918|67773.530282918|67773.530282918|67062.617409643|67062.617409643|67062.617409643|67062.617409643|67062.617409643|67062.617409643|67062.617409643|-72294.242739932|-72294.242739932||-72294.242739932|-72294.242739932|-72294.242739932|-72294.242739932|-72294.242739932||-73099.158599924|-73954.620666583|-73958.704612095|-73958.704612095|-73958.704612095|-73958.704612095|-73958.704612095|-73958.704612095|-73958.704612095|-73958.704612095|-74554.116235661|-74993.437909|-74993.437909|-74993.437909|-75844.98507284|-75844.98507284|-77356.771694864|-77356.771694864|-78563.07966096|70186.561298789|70186.561298789|70186.561298789|70186.561298789|70186.561298789|70186.561298789|70186.561298789|70186.561298789|70186.561298789|70186.561298789|70118.401443099|66008.437936149|66008.437936149|66008.437936149|66008.437936149|66008.437936149|66008.437936149|66008.437936149|66008.437936149|66008.437936149|65784.62589024|65784.62589024|65784.62589024|65784.62589024|65784.62589024|65784.62589024|65784.62589024|65784.62589024|65784.62589024|65784.62589024|65784.62589024|65784.62589024|65784.62589024|65784.62589024|65784.62589024|65784.62589024|65784.62589024|65784.62589024|60419.908506469|60419.908506469|60316.565007187|60015.183935026|60015.183935026||60015.183935026|60015.183935026|60015.183935026|60015.183935026
09193|43436|/equities/daewoo-shipbuilding|KRX300/KOSPI/MSCI_EEM||-24117.956479011|-24117.956479011|-24117.956479011|-24117.956479011|-24117.956479011|-24117.956479011|-24117.956479011|-24191.112603279|-24191.112603279|-24191.112603279|-24191.112603279|-24299.980699552|-24299.980699552|-24299.980699552|-24299.980699552|-24299.980699552|-24319.422999502|-25004.914443892|-25322.12715988|-25435.696844311|-25700.774271456|-26186.971412729|-26752.190458588|-27213.544953987|-27615.049948874|-27722.277720971|-27883.554673024|-27883.554673024|||-27883.554673024|-27883.554673024|-28078.949636694||-28157.166262993|-28195.964370192|-28195.964370192|-28195.964370192|-28195.964370192|-28195.964370192|-28195.964370192|-28195.964370192|-28195.964370192|-28195.964370192|-28195.964370192|-28195.964370192|-28195.964370192|-28195.964370192|-28195.964370192|-28195.964370192|-28195.964370192|-28195.964370192|-28195.964370192|-28195.964370192|-28812.182633547|23385.268353646|23385.268353646|22558.631504051|21988.321675638|-26899.780683752|-26899.780683752|-26899.780683752|-26899.780683752|-27458.089648614|-27544.243243295|-27544.243243295|-27544.243243295|-27544.243243295|-27544.243243295|-27544.243243295|-27544.243243295|-27588.048048105|-28075.369040223|-28075.369040223|-28075.369040223|-28075.369040223|-28075.369040223|-28075.369040223|-28564.298933581|-29296.443259535|-29798.825843928|-30529.250937697|-31532.501041886|-31741.667824318|-32593.519804798|-32775.232136561|-32775.232136561|-32775.232136561|-32775.232136561|-33466.924596179|-33857.693995754|-34705.771106394|-35434.072730095||||-35434.072730095|-35434.072730095|-35434.072730095|-35434.072730095|-38701.747477883|-38866.207264954|-38866.207264954|-38866.207264954|-38866.207264954|-38866.207264954|-39481.89696106|-40126.436160576|-40126.436160576|-40126.436160576|-40718.26240064|-41090.831301855|-41090.831301855|-41090.831301855|-41090.831301855|-41090.831301855|-41090.831301855|-41090.831301855|-41090.831301855|-41090.831301855|-41090.831301855|-42156.479224283|-42701.643582537|-45354.603980596|-45869.004422885|-47065.560469872|40124.097324103|40124.097324103|40124.097324103|40124.097324103|40124.097324103|40124.097324103|40124.097324103|40124.097324103|40124.097324103|40124.097324103|40124.097324103|40124.097324103|40124.097324103|40124.097324103|40124.097324103|40124.097324103|40124.097324103|40124.097324103|40124.097324103|40124.097324103|40124.097324103|40124.097324103|40124.097324103|40124.097324103|39554.132498893|39554.132498893|36618.480554326|35295.533949251|34106.148832501|33490.165369445|32877.961521606|32771.276647422|32771.276647422|32771.276647422|32771.276647422|32771.276647422|32771.276647422|32771.276647422|32771.276647422|32771.276647422|32771.276647422|30259.751830469|28513.613144965|26776.236827739|25772.667013777|25772.667013777|25772.667013777|25772.667013777|25661.317300959|25661.317300959|25480.316420447||25480.316420447|25480.316420447|25480.316420447|25480.316420447|25480.316420447|25480.316420447|25480.316420447|25480.316420447|25264.240467163|24979.711630182|24005.235144646|-28367.919574511|-28367.919574511|-28530.719580948|-28530.719580948|-28530.719580948|-28645.243978831|-28843.24794464|-28843.24794464|-28843.24794464|-28843.24794464|-28843.24794464|-29223.053271822|-30072.836968692|25899.594488993||25899.594488993|25899.594488993|25899.594488993|25899.594488993|25899.594488993|25899.594488993|25899.594488993|25102.327209993|24619.252455547|24076.947172831|23291.052414256|22726.169349173|22438.237121663|22438.237121663|22438.237121663|22438.237121663|22438.237121663|22438.237121663|22189.707912958|-25498.455999912|-25498.455999912|-25498.455999912|-25498.455999912|-25498.455999912|-25498.455999912|-25498.455999912|-25498.455999912|-25498.455999912|-25498.455999912|-25498.455999912|-25498.455999912|-25498.455999912|-25498.455999912|-25498.455999912|-25498.455999912|-25712.173333236|-25757.970370262|-26303.300411402|23005.327098661|23005.327098661|23005.327098661|23005.327098661||23005.327098661|23005.327098661|23005.327098661|23005.327098661
09194|43372|/equities/hyundai-department|KRX300/KOSPI/MSCI_EEM_SMALLCAP||53070.532130719|53070.532130719|53070.532130719|52895.035700799|52077.817445332|50747.574939258|49102.86104362|48375.401159578|45850.445732865|-48584.774114948|-48584.774114948|-48584.774114948|-48584.774114948|-48584.774114948|-48801.881623392|-48801.881623392|-49707.646248214|-50841.829164682|-51467.381684792|-51467.381684792|-51726.705783694|-51726.705783694|-51957.450870771|-52197.16763419|-52738.519593545|-53192.799548383|-53515.262049233|-53515.262049233|||-53515.262049233|-53515.262049233|-53515.262049233||-53515.262049233|-53515.262049233|-53515.262049233|-53515.262049233|-53515.262049233|-53515.262049233|-53515.262049233|-53515.262049233|-53556.496357078|-53556.496357078|-53851.662618976|-53953.894424928|-53953.894424928|-53953.894424928|-53953.894424928|-53953.894424928|-54054.327138809|-54482.585709788|-55126.033071332|-55126.033071332|-55126.033071332|-55126.033071332|-55126.033071332|-55126.033071332|-55126.033071332|-55126.033071332|-55126.033071332|-55126.033071332|-55126.033071332|-55640.036745924|-55988.929717694|-56782.144130771|-57764.121018471|-57764.121018471|-57764.121018471|-57764.121018471|-57764.121018471|-57764.121018471|-57764.121018471|-57764.121018471|-57764.121018471|-57764.121018471|-57764.121018471|-57764.121018471|-57764.121018471|-58054.578909412|-58871.754343791|-60135.282604213|-60641.08963483|-60641.08963483|-61117.877372034|-62203.197080037|-62564.663422264|-63399.626024738||-64132.917805264|-65858.797561404|-67743.10840156|||||63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|63321.05078998|60840.056433311|58416.729370345|54879.699300384|54495.815226864|54495.815226864|54495.815226864|52467.572474293|51809.966017646|51809.966017646|51188.319871439|51188.319871439|51188.319871439|51188.319871439|51188.319871439|51188.319871439|51188.319871439|51188.319871439|50849.001528748|50849.001528748|50849.001528748|50849.001528748|50849.001528748|50849.001528748|49887.779476387|48903.088307096|48455.470928801|48455.470928801|48455.470928801|47764.412143113|-50750.195907369|-50750.195907369|-50750.195907369|-50750.195907369|-50750.195907369|-50750.195907369|-50750.195907369|-51172.439897077|-51358.266552307|-52386.962835897|-53095.120463283|-53095.120463283|-53095.120463283|-53095.120463283|50614.936864104|50614.936864104|50614.936864104|50614.936864104|50614.936864104|50614.936864104||50614.936864104|50614.936864104|50614.936864104|50614.936864104|50614.936864104||50614.936864104|50614.936864104|50614.936864104|50614.936864104|50614.936864104|-53202.528221087|-53202.528221087|-53202.528221087|-53202.528221087|-53202.528221087|-53202.528221087|-53202.528221087|-53202.528221087|-53202.528221087|-53202.528221087|-53202.528221087|-53202.528221087|-53202.528221087|-53202.528221087||-53202.528221087|-53202.528221087|-53569.475801208|-53838.306445786|-54442.56271754|-54597.291908378|-54660.309081454|-54660.309081454|-54660.309081454|-54660.309081454|-54660.309081454|-54660.309081454|-54660.309081454|-54660.309081454|-54660.309081454|-54831.340454361|-54831.340454361|-54831.340454361|-54831.340454361|-54831.340454361|-54831.340454361|-54831.340454361|-54831.340454361|-54831.340454361|-54831.340454361|-54831.340454361|-54831.340454361|-54831.340454361|-54831.340454361|-54831.340454361|-54831.340454361|-54831.340454361|-55657.04494929|-56018.938832545|-56154.376480605|-56732.640534006|-57236.267260007|-57329.185844452|-58093.539827169|-58447.964985777|-58447.964985777|-58447.964985777||-58447.964985777|-58597.738873086|-59447.487636762|-60024.986263069
09195|43446|/equities/hanwha-life|KRX300/KOSPI/MSCI_EEM_SMALLCAP||3106.4484546897|3054.8675647321|3054.8675647321|3054.8675647321|2895.1306274801|2833.2006972001|2680.222996889|2636.63666321|2481.2629591222|2459.1810656913|2449.6456285459|2414.6062539399|-2647.635454129|-2647.635454129|-2647.635454129|-2654.5949490323|-2720.0252879102|-2720.0252879102|-2720.0252879102|-2720.0252879102|-2720.0252879102|-2720.0252879102|-2745.0280976779|-2756.4201085311|-2809.6334539234|-2839.6250455878|-2839.6250455878|-2839.6250455878|||-2839.6250455878|-2839.6250455878|-2839.6250455878||-2839.6250455878|-2839.6250455878|-2839.6250455878|-2839.6250455878|-2839.6250455878|-2866.5278284309|-2871.9753649232|-2881.3615165813|-2893.1623661498|-2893.1623661498|-2907.9581846108|-2925.2313162343|-2970.8522856437|-2970.8522856437|-2970.8522856437|-2971.2247618264|-2979.6941798071|-2983.1510175469|-2983.1510175469|-2983.1510175469|-2983.1510175469|-2983.1510175469|-2983.1510175469|-2983.1510175469|-2983.1510175469|-2991.0011306076|-2998.6209059593|-2998.6209059593|-2998.6209059593|-2998.6209059593|-2998.6209059593|-2998.6209059593|-2998.6209059593|-2998.6209059593|-2998.6209059593|-2998.6209059593|-3017.8111659188|2754.2751556617|2754.2751556617|2754.2751556617|2754.2751556617|2754.2751556617|2754.2751556617|2754.2751556617|2754.2751556617|2754.2751556617|2754.2751556617|2754.2751556617|2754.2751556617|2754.2751556617|2754.2751556617|2754.2751556617|2754.2751556617|2754.2751556617|2754.2751556617|2754.2751556617|2754.2751556617|2754.2751556617|2754.2751556617||||2754.2751556617|2754.2751556617|2754.2751556617|2754.2751556617|2754.2751556617|2717.2501729574|2715.7409542684|2715.7409542684|2701.6566158538|2576.5629065042|2482.292118338|2442.8245759312|2362.0273065902|2283.6414517669|2271.1011305698|2271.1011305698|2271.1011305698|2271.1011305698|2265.1123672998|2234.0137414442|2198.9041571602|-2400.3355157754|-2400.3355157754|-2400.3355157754|-2400.3355157754|-2400.3355157754|-2400.3355157754|-2400.3355157754|-2400.3355157754|-2458.4283508616|-2516.2700034062|-2516.2700034062|-2516.2700034062|-2516.2700034062|-2516.2700034062|-2516.2700034062|-2516.2700034062|-2516.2700034062|-2516.2700034062|-2516.2700034062|-2516.2700034062|-2516.2700034062|-2516.2700034062|-2516.2700034062|-2516.2700034062|-2516.2700034062|-2575.3000037847|-2598.3888930941|-2603.5860378378|-2603.5860378378|-2603.5860378378|-2603.5860378378|-2603.5860378378|-2603.5860378378|-2603.5860378378|-2603.5860378378|-2603.5860378378|-2603.5860378378|-2603.5860378378|-2677.5955975975|2488.5474879489|2488.5474879489|2488.5474879489|2488.5474879489|2488.5474879489|2488.5474879489|2488.5474879489|2488.5474879489|2488.5474879489|2488.5474879489|2488.5474879489|2488.5474879489|2488.5474879489|2488.5474879489|2488.5474879489|2488.5474879489|2488.5474879489|2488.5474879489|2479.4972088321|2429.9968987023|2425.829887447||2414.2554304967|2378.9315043729|2378.9315043729|2378.9315043729|2378.9315043729||2378.9315043729|2378.9315043729|2378.9315043729|2378.9315043729|2378.9315043729|2378.9315043729|2378.9315043729|2378.9315043729|2378.9315043729|2378.9315043729|2378.9315043729|2378.9315043729|2354.0905604143|-2571.4126836273|-2571.4126836273||-2571.4126836273|-2571.4126836273|-2571.4126836273|-2571.4126836273|-2571.4126836273|-2571.4126836273|-2571.4126836273|-2571.4126836273|-2571.4126836273|-2571.4126836273|-2571.4126836273|-2571.4126836273|-2571.4126836273|-2571.4126836273|-2571.4126836273|-2571.4126836273|-2571.4126836273|-2571.4126836273|-2571.4126836273|-2599.0696484748|-2642.0787966389|-2642.0787966389|-2642.0787966389|-2642.0787966389|-2654.5725884431|-2654.5725884431|-2671.9479951208|-2671.9479951208|-2671.9479951208|-2737.9977723565|-2804.441969285|-2833.6320608457|-2833.6320608457|-2859.8689564952|-2894.2988405502|-2913.9431561669|-2937.707600206|-2937.707600206|-2966.7780829234|-2966.7780829234|-2966.7780829234|-2966.7780829234|-2983.0867588038|2669.0431964582|2669.0431964582|2669.0431964582|2669.0431964582|2622.5479960647|2546.4422178496|2509.3802420551|2368.7558245057
09196|43368|/equities/dongkuk-steel-mill-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||9089.5845330763|9089.5845330763|9089.5845330763|9089.5845330763|8144.5383700847|7448.3759667608|-7789.1440722776|-7789.1440722776|-7789.1440722776|-7789.1440722776|-7789.1440722776|-7901.2711914195|-7915.0878906414|-7915.0878906414|-8101.2087673793|-8115.7875193104|-8264.7639103449|-8471.9599003832|-8637.733222648|-8739.70358072|-8880.2262008|-8898.1187664197|-8898.1187664197|-8945.1319626886|-8965.1466252095|-9019.0518057884|-9208.3096720225|-9208.3096720225|||-9208.3096720225|-9208.3096720225|-9208.3096720225||-9208.3096720225|-9208.3096720225|-9208.3096720225|-9208.3096720225|-9240.344080025|-9258.7156444722|-9324.6840494135|-9390.2044993484|-9438.6344298332|-9438.6344298332|-9438.6344298332|-9452.3715887035|-9487.0795430039|-9558.9772700043|-9590.5303000048|-9683.3670000054|-9696.5188888948|-9706.845560411|-9706.845560411|-9706.845560411|-9706.845560411|-9706.845560411|-9706.845560411|-9706.845560411|-9706.845560411|-9706.845560411|-9706.845560411|-9706.845560411|-9706.845560411|-9706.845560411|-9706.845560411|-9796.7253400913|-9796.7253400913|-9796.7253400913|-9796.7253400913|-9796.7253400913|-9796.7253400913|-9796.7253400913|-9796.7253400913|-9796.7253400913|-9796.7253400913|-9796.7253400913|-9796.7253400913|-9796.7253400913|-9796.7253400913|-9908.5837112126|-10028.981901347|-10489.700824893|-10489.700824893|-10489.700824893|-10775.223138771|-10859.040912062|-10859.040912062|-10978.934346736|-11084.371496373|-11348.190551526|-11616.878390584|-12006.531545094|||||10298.246855165|10298.246855165|10298.246855165|10298.246855165|10298.246855165|10298.246855165|10298.246855165|10298.246855165|10298.246855165|10298.246855165|10298.246855165|10298.246855165|10298.246855165|10298.246855165|10298.246855165|10298.246855165|10298.246855165|10298.246855165|10298.246855165|10298.246855165|10298.246855165|10298.246855165|-12095.868080043|-12095.868080043|-12265.964533381|-12467.738370423|-12789.70930047|-12851.899222744|-12903.221358605|-12985.245954005|-13417.49550445|-13830.550560501|-14232.833956112|-14582.037729013|-14678.930810014|-14898.812011127|-15342.013345697|-15758.348161885|-16135.942402095|-16228.310389837|-16228.310389837|-16228.310389837|-16228.310389837|-16228.310389837|-16345.344877597|-17181.494308441|-18053.327009379|-18517.585565976|-19159.261010328|-19159.261010328|-19159.261010328|-19159.261010328|-19159.261010328|-19159.261010328|-19159.261010328|-19159.261010328|-19159.261010328|-19159.261010328|-19159.261010328|-19159.261010328|-19159.261010328|-19159.261010328|-19159.261010328|-19159.261010328|-19159.261010328|-19159.261010328|-19159.261010328|-19159.261010328|15197.252689639|15197.252689639|15197.252689639|15197.252689639|13880.280766266|10912.765188684|||||||||||||||-12392.920761037|-12392.920761037|-12392.920761037|-12392.920761037|-12392.920761037|-12392.920761037|-12392.920761037|-12392.920761037|-12622.494766712|-12622.494766712|-12674.43862968|-12794.060036642|-12794.060036642|-12937.288929602|-12962.270283459||-12962.270283459|-13089.189203844|-13092.884390665|-13092.884390665|-13092.884390665|11956.688933601|11956.688933601|11956.688933601|11956.688933601|11956.688933601|11956.688933601|11945.30032044|11945.30032044|11945.30032044|-13146.84908496|-13146.84908496|-13146.84908496|-13146.84908496|-13146.84908496|-13146.84908496|-13293.634056639|-13293.634056639|-13293.634056639|-13293.634056639|-13293.634056639|-13293.634056639|-13293.634056639|-13293.634056639|-13293.634056639|-13308.251921776|-13308.251921776|-13429.680048394|-13429.680048394|-13429.680048394|-13429.680048394|-13429.680048394|-13934.08894266|-14040.654380733|-14192.39375637|-14558.770840411|-14779.745378235|-15033.050420261|-15280.813765281|-15280.813765281|-15280.813765281|-15280.813765281|-15280.813765281|-15752.570850312|13941.685802787|13941.685802787|13941.685802787
09197|979666|/equities/com2us-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||43096.868976441|43096.868976441|43096.868976441|43096.868976441|43096.868976441|41702.307378322|41702.307378322|41619.230420358|-46978.015018868|-46978.015018868|-46978.015018868|-46978.015018868|-46978.015018868|-46978.015018868|-46983.043233171|-46983.043233171|-47939.492481301|-48852.213868112|-49908.015409014|-50621.708934975|-50621.708934975|-50621.708934975|-50621.708934975|-50621.708934975|-50849.121038861|-51193.467820957|-52101.075356619|-52798.41706291|||-53517.798843099|-53517.798843099|-54000.332047888||48802.688064058|48802.688064058|48802.688064058|48802.688064058|48802.688064058|48802.688064058|48802.688064058|48802.688064058|48802.688064058|48802.688064058|47691.875626731|47503.430310518|47503.430310518|47503.430310518|47503.430310518|46531.155160151|46531.155160151|46531.155160151|46531.155160151|46531.155160151|46112.39462239|45641.549580434|45346.166200482|44767.96244498|44201.148758546|44201.148758546|44201.148758546|43626.276398384|43098.640442649|43056.822714054|43005.929648909|43005.929648909|43005.929648909|41939.921832121|41808.246480134|39975.829422371|-44939.506930457|-44939.506930457|-44939.506930457|-44939.506930457|-44939.506930457|-44939.506930457|-45276.792771546|-45276.792771546|-45276.792771546|-45288.103079495|-45453.447866106|-47155.346867086|-47155.346867086|-47155.346867086|-47660.274610992|-47660.274610992|-47660.274610992|-47660.274610992|-47660.274610992|-47660.274610992|-47660.274610992|-47715.309573223|-47715.309573223||||-47715.309573223|-47715.309573223|-48198.530337312|-48198.530337312|-49703.922597014|-49848.30587203|-49848.30587203|-49848.30587203|-49848.30587203|-49848.30587203|-49848.30587203|-49848.30587203|-49848.30587203|-49848.30587203|-49959.63687905|-49959.63687905|-50739.983801296|-50739.983801296|-51311.093112551|-51460.19469009|-51460.19469009|-51460.19469009|-51460.19469009|-51460.19469009|-52202.9941001|-52417.215666777|-53471.906296419|-53662.538637555|-53662.538637555|-54205.598486172|-55736.776095746||-56543.843979346|-56543.843979346|-56543.843979346|-56543.843979346|-56543.843979346|-56543.843979346|-56543.843979346|-56543.843979346|-56543.843979346|-56543.843979346|-56543.843979346|-56543.843979346|-56543.843979346|-56543.843979346|-58293.159977051|-60692.399974501|-60768.724244858|-60768.724244858|-60768.724244858|-62015.249160953|-62250.276845503|-62349.084396862|-62349.084396862|-62349.084396862|-62349.084396862|-62349.084396862|-62671.204885402|-64273.56098378|-65792.845537534|-66303.161708371|-67459.068564857|-69054.520627618|-72388.356252909|64276.328871181|64276.328871181|64276.328871181|63770.159100223|63770.159100223|63100.962099258|-68487.489880908|-68487.489880908|-68487.489880908|-68487.489880908|-68969.433201008|-69616.036890009|-69917.818766677|-70669.798629641|-70842.092087447|-70842.092087447|-70842.092087447|-70842.092087447|-70842.092087447|-70842.092087447|-70842.092087447|-70842.092087447||-70842.092087447|-70842.092087447|-70842.092087447|-70842.092087447|-70842.092087447|-70842.092087447|-70842.092087447|-70842.092087447|-70842.092087447|-70842.092087447|-71280.102319385|-74466.780354873|-74942.798443154|-74942.798443154|-74942.798443154|-74942.798443154|-74942.798443154|-74942.798443154|-74942.798443154|-74942.798443154|-74942.798443154|-74942.798443154|-75653.109381282|-76597.899312536|68465.352853979|68465.352853979|68465.352853979|68465.352853979|68465.352853979|68465.352853979|68465.352853979|67716.279415524|67716.279415524|67716.279415524|67716.279415524|67716.279415524|67716.279415524|67716.279415524|66823.643795027|64476.270883363|63546.013436251|63546.013436251|62941.828148191|62941.828148191|62941.828148191|62941.828148191|62941.828148191|62941.828148191|62941.828148191|62941.828148191|61876.891828046|61876.891828046|61876.891828046|61876.891828046|61876.891828046|61876.891828046|61876.891828046|61876.891828046|61857.657586718|60797.397318576|59924.885909529|59782.858304187|59782.858304187|59782.858304187|59782.858304187|59782.858304187|59782.858304187
09198|1165861|/equities/soulbrain-co-ltd-kq|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-301152.96512479|-301152.96512479|-301152.96512479|-301152.96512479|-301152.96512479|-301152.96512479|-302642.18347199|-305324.64830221|-310249.60922467|277033.44947376|277033.44947376|277033.44947376|277033.44947376|277033.44947376|277033.44947376|277033.44947376|277033.44947376|277033.44947376|277033.44947376|277033.44947376|277033.44947376|277033.44947376|277033.44947376|277033.44947376|277033.44947376|277033.44947376|277033.44947376|277033.44947376|||276170.92527625|276170.92527625|270689.91697361||269322.12997068|265107.92218964|264496.87266964|264496.87266964|264496.87266964|264496.87266964|264496.87266964|264496.87266964|264496.87266964|264496.87266964|264496.87266964|257971.4477403|257971.4477403|255328.94782753|255328.94782753|252532.16425281|249571.22098292|249571.22098292|249571.22098292|249571.22098292|249571.22098292|249571.22098292|249571.22098292|249571.22098292|241776.19874435|241776.19874435|240445.77638261|237911.97375845|230013.30417606|228431.44908451|225083.2971001|225083.2971001|225083.2971001|225083.2971001|225083.2971001|225083.2971001|225083.2971001|225083.2971001|225083.2971001|225083.2971001|225083.2971001|225083.2971001|225083.2971001|225083.2971001|225083.2971001|225083.2971001|225083.2971001|225083.2971001|221509.21900011|-245054.93060782|-245054.93060782|-245054.93060782|-245054.93060782|-245054.93060782|-245054.93060782|-245054.93060782|-245054.93060782|-245054.93060782|||||-245054.93060782|-245054.93060782|-245054.93060782|-245054.93060782|-245054.93060782|-245054.93060782|-245054.93060782|-245054.93060782|-245054.93060782|-245054.93060782|-245054.93060782|-245755.47845313|-248117.19828126|-250185.77586807|-252381.24480058|-252381.24480058|-252381.24480058|-252381.24480058|-252381.24480058|-252381.24480058|-253563.2651859|-253563.2651859|-255681.40576211|-256340.45084679|-259599.32203308|-259599.32203308|-265443.69114787|-265628.0137628|-265628.0137628|-267142.23751422|-276435.81946024|243748.55124662|243748.55124662|243748.55124662|243748.55124662|243748.55124662|243748.55124662|243748.55124662|243748.55124662|243748.55124662|243748.55124662|243748.55124662|243748.55124662|243748.55124662|242248.1491652|242248.1491652|242248.1491652|242248.1491652|242248.1491652|242248.1491652|242248.1491652|242248.1491652|242248.1491652|242248.1491652|242248.1491652|232907.86308395|232907.86308395|232907.86308395|232907.86308395|232907.86308395|232907.86308395|232679.46059747|232679.46059747|227859.41258569|227859.41258569|227859.41258569|227859.41258569|225593.79176188|222993.10195764|217631.22439738|217463.22867006|217463.22867006|217463.22867006|217463.22867006|217463.22867006|215522.50453094|215522.50453094|214480.66956827|214480.66956827|214480.66956827|214480.66956827||214480.66956827|214480.66956827|214480.66956827|214480.66956827|214480.66956827||213200.74396474|213084.15996082|211369.33328497|211369.33328497|207438.14809441|-231952.90358715|-231952.90358715|-232364.33731906|-233193.62631982|-233193.62631982|-234798.47368869|-234876.81337999|-234876.81337999|-234876.81337999|-234876.81337999||-234876.81337999|-234876.81337999|-234876.81337999||-234876.81337999|-234876.81337999|-234876.81337999|211151.21027991|211151.21027991|211151.21027991|211151.21027991|211151.21027991|211151.21027991|211151.21027991|211151.21027991|211151.21027991|211151.21027991|211151.21027991|208908.32510082|208908.32510082|208908.32510082|208908.32510082|208908.32510082|208908.32510082|208908.32510082|204314.80566757|-230864.16253015|-230864.16253015|-230864.16253015|-230864.16253015|-230864.16253015|-233987.95836683|-238736.62040759|-240814.29411192|-240814.29411192|-240814.29411192|-242515.88234657|-246128.75816286|224406.15651406|224406.15651406|224406.15651406|224406.15651406|224406.15651406|224406.15651406|224406.15651406|224406.15651406||224406.15651406|224406.15651406|224406.15651406|224406.15651406
09199|979174|/equities/dongsuh|KRX300/KOSPI/MSCI_EEM_SMALLCAP||16999.663469441|-17906.160895905|-17906.160895905|-17906.160895905|-17906.160895905|-17906.160895905|-17906.160895905|-17906.160895905|-17906.160895905|-17906.160895905|-17906.160895905|-17906.160895905|-18015.529349664|-18015.529349664|-18015.529349664|-18045.588166294|-18088.395315186|-18088.395315186|-18088.395315186|-18088.395315186|-18185.994794651|-18264.438660723|-18301.212154627|-18301.212154627|-18301.212154627|-18472.457949586|-18752.731055096|17855.692128409|||17855.692128409|17855.692128409|17855.692128409|17855.692128409|17822.791450562|17822.791450562|17822.791450562|17822.791450562|17822.791450562|17822.791450562|17822.791450562|17822.791450562|17822.791450562|17822.791450562|17822.791450562|17822.791450562|17822.791450562|17815.112901928|17815.112901928|17491.236557698|17419.707286331|17393.589242384|17393.589242384|17345.65471376|17296.415998641|17296.415998641|17296.415998641|17296.415998641|17296.415998641|17296.415998641|17296.415998641|17226.573331823|17084.75235868|17084.75235868|17084.75235868|17084.75235868|17084.75235868|17084.75235868|17084.75235868|17084.75235868|17084.75235868|17084.75235868|17084.75235868|17084.75235868|17084.75235868|17084.75235868|17084.75235868|17084.75235868|17084.75235868|17084.75235868|17084.75235868|17084.75235868|17084.75235868|17070.867109482|17070.867109482|16794.852343868|16563.169270965|16197.965856628||-16977.573016509|-16977.573016509|-17294.525573899|||||-17491.139526554|-17548.488362838|-17576.653736487|-17667.393040541|-17833.770045046|-17973.416878971|-17973.416878971|-17973.416878971|-17973.416878971|-17973.416878971|-17973.416878971|-17973.416878971|-17973.416878971|-17973.416878971|-17973.416878971|-18186.018754412|-18460.576393791|-18507.862659768|-18619.876335741|-18619.876335741|-18619.876335741|-18619.876335741|-18619.876335741|-18619.876335741|-18619.876335741|-18632.084817489|-18700.649797211|-18814.97940155|-18814.97940155|-18814.97940155|-18814.97940155|-18814.97940155|-18814.97940155|-18814.97940155|-18814.97940155|-18814.97940155|-18814.97940155|-18814.97940155|-18814.97940155|-18814.97940155|-18814.97940155|-18814.97940155|-18814.97940155|-18814.97940155|-18814.97940155|-18814.97940155|-19262.754890611|-19658.060989568|-19703.985437726|-19703.985437726|-19703.985437726|-19703.985437726|-19703.985437726|-19703.985437726|-19703.985437726|-19703.985437726|-19703.985437726|-19763.623997192|-19763.623997192|-19871.587744403|-19871.587744403|-19871.587744403|-19871.587744403|-19871.587744403|-20006.764160448|-20092.610074627|-20092.610074627|-20205.122305141|-20360.135894601|-20492.928771779|-20551.587524199|-20810.652804665|-20822.947560739|-20936.608400821|-20989.564889801|-21138.405433113|19972.83595953|19972.83595953|19972.83595953|19972.83595953|19972.83595953|19972.83595953|19972.83595953|19972.83595953|19972.83595953|19972.83595953|19972.83595953||19972.83595953|19972.83595953|19972.83595953|19972.83595953|19633.7066217|19500.459719098|19500.459719098|19500.459719098|19500.459719098|19239.399687886|19028.579861588|19028.579861588|18953.977623987|18918.780100574|18918.780100574||18918.780100574|18918.780100574|18566.422333972||-19855.466254356|-19855.466254356|-19892.047275476|-19892.047275476|-19892.047275476|-19892.047275476|-19892.047275476|-19892.047275476|-19892.047275476|-19892.047275476|-19892.047275476|-19892.047275476|-19892.047275476|-19892.047275476|-19892.047275476|-19892.047275476|-19892.047275476|-19892.047275476|-19892.047275476|-19892.047275476|-19892.047275476|-19892.047275476|-19892.047275476|-19892.047275476|-19892.047275476|-19892.047275476|-19892.047275476|-19892.047275476|-19892.047275476|-19892.047275476|-19892.047275476|-19892.047275476|-20066.719194974|-20256.910216638|-20419.344685153|-20480.587961105|-20480.587961105|-20480.587961105|-20480.587961105|-20480.587961105|-20504.667985055|-20504.667985055||-20504.667985055|-20701.297761172|19318.63633906|19318.63633906
09200|979813|/equities/koh-young-technology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||16546.337970711|16546.337970711|16546.337970711|16546.337970711|16546.337970711|16546.337970711|16546.337970711|16546.337970711|16546.337970711|16546.337970711|16546.337970711|15724.819967456|15077.725206452|15077.725206452|15077.725206452|15077.725206452|15077.725206452|15077.725206452|15077.725206452|15077.725206452|15077.725206452|15077.725206452|15077.725206452|15077.725206452|15077.725206452|14853.338435409|14853.338435409|14853.338435409|||14853.338435409|14853.338435409|14853.338435409|14513.709372676|14359.677080751|13960.342075002|13960.342075002|13707.534462907|13707.534462907|13707.534462907|13707.534462907|13707.534462907|13397.816069896|11416.462299885|-11833.503333476|-11833.503333476|-11835.497942563|-11835.497942563|-11971.10882507|-12197.898694522|-12350.442993913|-12427.714437681|-12673.586334268|-12673.586334268|-12673.586334268|-12908.429260298|-12954.562283622|-12954.562283622|-12954.562283622|-12954.562283622|-12954.562283622|-12954.562283622|-12954.562283622|-12954.562283622|-12954.562283622|-12954.562283622|-12954.562283622|-12954.562283622|-12954.562283622|-12954.562283622|-12954.562283622|-12954.562283622|-12999.513648469|-13166.681831632|-13273.53536848|-13354.483742755|-13466.959866605|-13466.959866605|-13466.959866605|-14240.510962895|13075.974119883|13075.974119883|12922.193466536|12433.819094489|12433.819094489|12248.299183797|12248.299183797|12248.299183797|12248.299183797|11880.332426442|-13375.222639168|-13375.222639168|||||-13375.222639168|-13375.222639168|-13391.818073048|-13391.818073048|-13741.464525608|-13965.562460284|-13965.562460284|-13965.562460284|-13965.562460284|-13965.562460284|-13965.562460284|-13965.562460284|-13965.562460284|-13965.562460284|-13983.297737808|-13983.297737808|-13983.297737808|-13983.297737808|-13983.297737808|-13983.297737808|-13983.297737808|-13983.297737808|-13983.297737808|-14031.997486453|-14038.885785745|-14038.885785745|-14113.17666083|-14113.17666083|-14113.17666083|-14234.640734255|-14500.156371395|-14694.618190439|-14811.163498544|-14811.163498544|-14811.163498544|-14955.181665049|-15166.868516721|-15266.520574135|-15280.951326092|-15280.951326092|-15364.217478689|-15364.217478689|-15364.217478689|-15364.217478689|-15364.217478689|-15364.217478689|-15913.574976321|-16136.455619004|-16136.455619004|-16136.455619004|-16136.455619004|-16136.455619004|-16136.455619004|-16136.455619004|-16136.455619004|-16136.455619004|-16223.839576672|-16413.710640746|-16916.345156385|-17902.605729316|15107.684754498|15107.684754498|15107.684754498|15107.684754498|15107.684754498|14072.427504998|13396.697846506|13396.697846506|13396.697846506|13396.697846506|13396.697846506|13396.697846506|13396.697846506|13396.697846506|13354.914741434|13354.914741434|13354.914741434|13094.90526826|13056.005853622|13001.752194995|13001.752194995|13001.752194995|13001.752194995|13001.752194995|12982.033189293|12982.033189293|12982.033189293||12800.036876992|12782.263196658|12645.757032912|12645.757032912|12615.841147679|12478.156830755|-13639.33648719|-13639.33648719|-13639.33648719|-13639.33648719|-13793.151652433|-13944.057391592|-13986.730435102|-14244.239279976|-14244.239279976||-14244.239279976|-14416.376977751|-14426.514787347|-14426.514787347|-14486.870107835|-14486.870107835|-14637.077897595|-14755.086552883|-14898.985058759|-15076.650065288|-15620.166739208|-15942.407488009|-16107.119431122|-16375.688256802|-16604.653618669|-16705.726242965|-16907.902939595|-16907.902939595|-16907.902939595|-17080.744369871|-17080.744369871|-17271.210427804|-17271.210427804|-17271.210427804|-17271.210427804|-17271.210427804|-17271.210427804|-17271.210427804|-17271.210427804|-17271.210427804|-17271.210427804|-17436.699196719|-17436.699196719|-17436.699196719|-17436.699196719|-17436.699196719|-17436.699196719|-17481.887996355|-17633.764440394|-17906.404933771|16085.948025115|16085.948025115|16085.948025115|16085.948025115|16085.948025115|16085.948025115||16085.948025115|16085.948025115|16085.948025115|16085.948025115
09201|979202|/equities/kmw-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-18497.244100941|-18854.085456619|-18854.085456619|-18854.085456619|-18854.085456619|-18854.085456619|-18854.085456619|-18854.085456619|-18854.085456619|-18854.085456619|-18854.085456619|15107.851037804|15107.851037804|15107.851037804|15107.851037804|15107.851037804|15107.851037804|13959.278930893|12338.087700992|11844.861359249|11844.861359249|11761.639376556|11761.639376556|11761.639376556|11761.639376556|11761.639376556|11761.639376556|11761.639376556|||11761.639376556|11761.639376556|11761.639376556||11761.639376556|11761.639376556|11761.639376556|11695.727625378|11695.727625378|11683.549554703|11683.549554703|11683.549554703|11528.94394967|11280.493277411|11200.210082011|11200.210082011|11200.210082011|11200.210082011|11200.210082011|11200.210082011|11200.210082011|11200.210082011|11200.210082011|11200.210082011|11200.210082011|11147.455646678|11065.130427998|11065.130427998|10750.144919998|10689.605466664|10654.561629627|10463.401810697|10317.228792405|10317.228792405|10317.228792405|10317.228792405|-11614.686799843|-11614.686799843|-11614.686799843|-11614.686799843|-11614.686799843|-11614.686799843|-11620.763110937|-11644.73678993|-11683.0408777|-11716.156530778|-12143.156210837|-12143.156210837|-12309.618012041|-12529.020013379|-12941.688903754|-13487.987670838|-13830.541856486|-13897.824284985|-14210.36031665|-14347.444469821|-14347.444469821|-14347.444469821|-14347.444469821|-14672.160522024|-15175.73391336|-15796.9265704|12177.182702||||12177.182702|12177.182702|12177.182702|12177.182702|12177.182702|12177.182702|11026.869668889|10534.485142509|10534.485142509|10534.485142509|10493.776248065|-11812.527124071|-11812.527124071|-11812.527124071|-11812.527124071|-11812.527124071|-11812.527124071|-11812.527124071|-11812.527124071|-11812.527124071|-11812.527124071|-11812.527124071|-11812.527124071|-11972.252360079|-12044.385629727|-12044.385629727|-12328.519382342|-12328.519382342|-12328.519382342|-12458.910424825|-12503.233805361|-12684.704228178|-12772.101376742|-12772.101376742|-12772.101376742|-12772.101376742|-12772.101376742|-12772.101376742|-12772.101376742|-12772.101376742|-12772.101376742|-12772.101376742|-12772.101376742|-12772.101376742|-12772.101376742|-12772.101376742|-13316.223751935|-13693.026391039|-13994.473767821|-14301.637519801|-14527.930577557|-14884.672098141|-14884.672098141|-14884.672098141|-14884.672098141|-14884.672098141|-14884.672098141|-14884.672098141|-15147.968997934|-15569.409997704|-16001.01110856|-16191.679009512|-16260.0603697|-16260.0603697|-16260.0603697|-16341.708326064|-16341.708326064|-16341.708326064|-16666.342584515|-17020.936205017|-17574.37356113|-17973.748401255|-18285.83155695|-18713.372292531|-18713.372292531|-19237.080325035|-19464.026444694|-19464.026444694|-19464.026444694|-19464.026444694|-19464.026444694||-19464.026444694|-19464.026444694|-19464.026444694|-19464.026444694|-19464.026444694||-19464.026444694|-19464.026444694|-19464.026444694|-19464.026444694|-19464.026444694|-19464.026444694|-19464.026444694|-19464.026444694|-19662.251605216|-19748.057339128|-20118.397043476|-20150.737090711|-20150.737090711|-20350.818989679|-20575.909988532||-20579.899987258|-20626.555541398|-21020.061712664||-21164.165085603|-21164.165085603|-21164.165085603|-21164.165085603|-21367.961206226|-21842.179118028|-22532.976797809|-22833.863108677|-23157.070120752|-23462.25189377|-23462.25189377|-23462.25189377|-23462.25189377|-23462.25189377|-23533.057659744|-23867.286288605|-24002.358907455|-24002.358907455|-24002.358907455|-24002.358907455|-24002.358907455|-24002.358907455|-24002.358907455|-24002.358907455|-24002.358907455|-24191.509897173|-24290.566552414|-24567.296169349|-24658.10649192|-24658.10649192|-24658.10649192|-24658.10649192|-25622.896102134|-25952.158363258|-25952.158363258|-25952.158363258|-25952.158363258|-26438.509292509|-26637.232547232|-26691.369496925|-26898.743885472|-26959.715428302|-27666.350475891|-27894.87713073|-27894.87713073|-28752.641256367|-29180.712507074
09202|979963|/equities/mezzion-pharma-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-38318.237823523|-38641.14138008|-38641.14138008|-38641.14138008|-38641.14138008|-38641.14138008|-39240.157088977|-39750.174543308|-39774.416383139|-39774.416383139|-39774.416383139|-41018.795981265|-41301.439979183|-41487.711087982|-42161.063071582|36819.830571257|36819.830571257|36819.830571257|36819.830571257|36819.830571257|36819.830571257|36819.830571257|36819.830571257|36819.830571257|36819.830571257|36819.830571257|36819.830571257|35985.922856952|||34516.274740058|34516.274740058|34516.274740058|34516.274740058|33793.083044509|-38492.015516067|-38492.015516067|-38492.015516067|-38492.015516067|-38492.015516067|-38492.015516067|-38492.015516067|-38492.015516067|-38492.015516067|-38492.015516067|-38492.015516067|33787.283909753|33787.283909753|33787.283909753|33787.283909753|33787.283909753|33787.283909753|33787.283909753|33787.283909753|33787.283909753|33787.283909753|33787.283909753|33787.283909753|33787.283909753|33787.283909753|33787.283909753|33787.283909753|33787.283909753|33787.283909753|33787.283909753|33787.283909753|33787.283909753|33787.283909753|33787.283909753|33787.283909753|33787.283909753|33787.283909753|33787.283909753|33787.283909753|33602.537677504|-39197.905124927|-39197.905124927|-39197.905124927|-39197.905124927|-39197.905124927|-39197.905124927|-40725.450138808|-41282.654492355|-41282.654492355|-41991.838324839|-43199.264805377|-43360.294228196|-43878.104697996|-44231.227442218|-45551.363824686|-46134.848694096|-46388.720771218|-47437.467523575||||-47686.075026195|-48673.416695772|-49931.574106413|-50746.19345157|-52398.548279523|44950.06714854|44950.06714854|44950.06714854|44950.06714854|44950.06714854|44950.06714854|44950.06714854|44950.06714854|44950.06714854|44950.06714854|44950.06714854|44411.1857206|42617.984134001|42072.760148889|39205.844609877|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|37256.038445646|36306.709384052|35635.232648946|33691.925165496|31501.029033602|31501.029033602|31501.029033602|30795.587815113|30317.31979457|30063.688660634|27834.654067371|25865.471971702|25865.471971702|25865.471971702|25267.191079669|24032.961560233|24032.961560233|24032.961560233|24032.961560233|23681.068400259|23137.29822251|22938.911189364|22938.911189364||22938.911189364|22938.911189364|22938.911189364|22938.911189364|22938.911189364|22938.911189364|22938.911189364|22938.911189364|22938.911189364|22938.911189364|22938.911189364|22938.911189364|22938.911189364|22938.911189364|22938.911189364|22938.911189364|22938.911189364|22938.911189364|22938.911189364|22938.911189364|22521.012432627||20706.680480697|20404.644978552|18132.938865058|17525.487627842|17114.49089857|17114.49089857|17104.662057901|17104.662057901|17104.662057901|17104.662057901|17104.662057901|15913.473644111|15913.473644111|15913.473644111|15913.473644111|-19179.067931654|-19179.067931654|-19179.067931654|-19179.067931654|-19179.067931654|-19179.067931654|-19179.067931654|-19179.067931654|-19179.067931654|-19179.067931654|-19179.067931654|-19179.067931654|-19266.627076116|-19266.627076116|-19956.807862351|-20838.119847056|16072.409960201|16072.409960201|16072.409960201|16072.409960201|16072.409960201|16072.409960201|16072.409960201|16072.409960201|15532.122178001|14829.829749298|14829.829749298|14829.829749298|14829.829749298|14829.829749298|14829.829749298|14829.829749298|14829.829749298|14829.829749298|14829.829749298|14829.829749298
09203|43509|/equities/ls-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||91926.108672449|91926.108672449|91926.108672449|91926.108672449|86801.231858277|83523.590953641|80170.656615156|78911.840683507|-85807.870271288|-85807.870271288|-85807.870271288|-85807.870271288|-85807.870271288|-86071.468177547|-86071.468177547|-86071.468177547|-86071.468177547|-87029.409086163|-87982.676762403|-89319.640847115|-90777.378719017|-91585.976354463|-93039.973727181|83694.560022315|83694.560022315|83694.560022315|83694.560022315|83694.560022315|||83694.560022315|83623.327274492|83623.327274492|83623.327274492|83623.327274492|83623.327274492|83114.808082769|80688.675647521|80463.797095705|80463.797095705|79005.447175007|79005.447175007|79005.447175007|79005.447175007|79005.447175007|79005.447175007|79005.447175007|79005.447175007|79005.447175007|-85916.408566656|-85916.408566656|-85916.408566656|-85916.408566656|-85916.408566656|-85916.408566656|-85916.408566656|-85916.408566656|-85916.408566656|-85916.408566656|-85916.408566656|-87006.974828796|-87006.974828796|-87006.974828796|-87006.974828796|-87006.974828796|-89291.083143107|-89525.689009894|-89525.689009894|-89525.689009894|-89525.689009894|-89525.689009894|-89525.689009894|-91529.408792722|-91529.408792722|-91529.408792722|-92971.565325246|-94748.846080551|-94748.846080551|-95982.051200612|-96880.056889569|-99594.241563129|-99594.241563129|-99594.241563129|-99594.241563129|-103076.93507014|-104286.33959277|-104286.33959277|-104674.49332441|-104674.49332441|-106404.99258267|-107494.61947995|-107494.61947995|||||-107494.61947995|-107494.61947995|-107494.61947995|-107494.61947995|-107494.61947995|-107494.61947995|-107494.61947995|-107494.61947995|-107494.61947995|-107494.61947995|-107494.61947995|95209.792393639|95209.792393639|95209.792393639|95209.792393639|95209.792393639|95209.792393639|95209.792393639|95209.792393639|95209.792393639|95209.792393639|95209.792393639|95209.792393639|95209.792393639|95209.792393639|95209.792393639|95209.792393639|95209.792393639|95209.792393639|95209.792393639|95209.792393639|94750.26244782|94750.26244782|94750.26244782|94750.26244782|94750.26244782|94750.26244782|94750.26244782|94750.26244782|94750.26244782|94750.26244782|94750.26244782|94750.26244782|94750.26244782|94750.26244782|94750.26244782|88350.291608689|-95575.289829313|-95575.289829313|-95575.289829313|-95575.289829313|-95575.289829313|-97273.008270204|87698.013798015|87698.013798015|87698.013798015|87698.013798015|87698.013798015|87698.013798015|87698.013798015|87698.013798015|87698.013798015|87698.013798015|87698.013798015|87698.013798015|87698.013798015|87698.013798015|87698.013798015|87698.013798015|87698.013798015|87698.013798015|87698.013798015|87698.013798015|81831.126442239|-91834.850128067|-91834.850128067|-91834.850128067|-91834.850128067|-91834.850128067|-91834.850128067|-91834.850128067|-91834.850128067|-91834.850128067|-91834.850128067|-91834.850128067|-93060.944586741|-93145.493985268||-93531.912454518|-93531.912454518|-93531.912454518|-93531.912454518|-93531.912454518|-95046.569393909|-95990.632659898|-96950.702955443|84493.578790668|84493.578790668|84493.578790668|84493.578790668|84138.699699488|84138.699699488|84138.699699488||84138.699699488|84138.699699488|84138.699699488|84138.699699488|84138.699699488|84138.699699488|84138.699699488|84138.699699488|84138.699699488|84138.699699488|84138.699699488|84138.699699488|82000.246542578|82000.246542578|80883.607269531|76637.341410591|76369.26823399|72326.964704433|71762.236793905|71762.236793905|71762.236793905|71762.236793905|71762.236793905|71356.718647064|71356.718647064|71356.718647064|71356.718647064|71356.718647064|67090.798496738|65988.022835478|65988.022835478|65907.99583744|65907.99583744|65907.99583744|65907.99583744|65907.99583744|65907.99583744|65907.99583744|65907.99583744|65907.99583744|65907.99583744|65907.99583744|65907.99583744|65432.710910419|65432.710910419|-70462.780483581|-70462.780483581|-70462.780483581|-70462.780483581|-70462.780483581|-70462.780483581
09204|43383|/equities/lotte-shopping|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||81059.605316408|79571.783684898|78457.537427665|77213.930475183|76821.033861314|75473.370957016|73159.301063351|72504.778959279|69433.087732532|67786.764147258|67457.515719175|-73134.57938462|-73134.57938462|-73134.57938462|-73134.57938462|-73134.57938462|-73138.421538467|-73829.590587746|-73829.590587746|-73829.590587746|-74071.767319718|-74713.074799687|-75303.416444097|-76003.796048996|-76959.773387774|-77799.748208637|-78727.498009597|-79391.664455108|||-80307.40495012|-82536.005500133|76337.771666519||75625.301851688|75297.915660434|75297.915660434|75297.915660434|75297.915660434|75297.915660434|75297.915660434|75297.915660434|75297.915660434|75297.915660434|75297.915660434|75297.915660434|75297.915660434|75297.915660434|75297.915660434|75297.915660434|75297.915660434|75297.915660434|75297.915660434|75297.915660434|75113.053032145|75113.053032145|75113.053032145|74808.947813494|73926.60868166|73912.504328714|73912.504328714|73912.504328714|73912.504328714|73912.504328714|73912.504328714|73912.504328714|72525.004809682|70377.783121869|69791.981246521|68791.090273912|-73590.845079277|-73590.845079277|-73590.845079277|-73590.845079277|-73590.845079277|-73590.845079277|-73590.845079277|-73590.845079277|-73590.845079277|-73590.845079277|-74334.272310308|-74449.718901614|-74449.718901614|-74583.021001794|-75028.46152508|-75028.46152508|-75028.46152508|-75028.46152508|-75028.46152508|-75028.46152508|-75028.46152508|-75028.46152508|||||71014.115724831|71014.115724831|71014.115724831|71014.115724831|71014.115724831|71014.115724831|70237.906360923|-75074.594472156|-75074.594472156|-75074.594472156|-75074.594472156|-75074.594472156|-75074.594472156|-75074.594472156|-75074.594472156|-75074.594472156|-75074.594472156|-75074.594472156|-75074.594472156|-75074.594472156|-75074.594472156|-75074.594472156|-75074.594472156|-75074.594472156|-75074.594472156|-75182.88274684|-76003.203052045|-76225.781168939|-77398.351782564|71050.35639546|71050.35639546|71050.35639546|70376.483395693|70376.483395693|70376.483395693|68938.454589428|68938.454589428|68938.454589428|67659.393988253|66893.771098059|66676.412331176|66043.08254902|66043.08254902|66043.08254902|66043.08254902|66043.08254902|66043.08254902|66043.08254902|66043.08254902|65914.379353937|-70550.992408822|-70550.992408822|-70550.992408822|-70550.992408822|-70550.992408822|-70550.992408822|-70550.992408822|-70550.992408822|-70550.992408822|-71445.547120913|-72033.941245459|-73310.481818188|-73310.481818188|-73310.481818188|-74372.757575765|-75615.750093537|-75615.750093537|-75823.055659485|-77897.83962165|-79036.4884685|-80740.542742778|-82311.714158642|78703.859977532|78703.859977532|78703.859977532|78703.859977532|78703.859977532|78703.859977532|78703.859977532|78703.859977532|78703.859977532||78703.859977532|78703.859977532|78703.859977532|78703.859977532|78703.859977532||78703.859977532|78703.859977532|78703.859977532|78703.859977532|78703.859977532|78703.859977532|78703.859977532|78703.859977532|78703.859977532|78703.859977532|78703.859977532|78703.859977532|78703.859977532|78703.859977532|78703.859977532||78703.859977532|78703.859977532|78703.859977532||78703.859977532|78703.859977532|78703.859977532|78703.859977532|78703.859977532|78703.859977532|78703.859977532|78703.859977532|78118.257856697|78118.257856697|78118.257856697|-83357.976703519|-83357.976703519|-83357.976703519|-83357.976703519|-83357.976703519|-83357.976703519|-83357.976703519|-83357.976703519|-83357.976703519|-83357.976703519|-83357.976703519|-83357.976703519|-83357.976703519|-83357.976703519|-83357.976703519|-83357.976703519|-83357.976703519|-83357.976703519|-83357.976703519|-83357.976703519|-83357.976703519|-84953.307448355|-85648.119387061|-87070.13265229|-88611.258502544|-89784.731669493|-90349.701854992|-91310.779838881|-91583.73696232|-91583.73696232|-91583.73696232||-91583.73696232|-91583.73696232|-92837.485513689|-93602.761681877
09205|979969|/equities/legochem-biosciences-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-55034.545409523|-55034.545409523|-55034.545409523|-56202.272677248|-57533.080752498|-58658.978613886|-60062.954180674|-60062.954180674|-60062.954180674|-60062.954180674|-60062.954180674|-60062.954180674|-60062.954180674|-60062.954180674|-60062.954180674|-61808.837978526|-62418.153309474|-64969.942357375|53799.419779928|53799.419779928|53799.419779928|53799.419779928|53799.419779928|53799.419779928|53799.419779928|53799.419779928|53799.419779928|53799.419779928|||53799.419779928|53499.355311031|51799.283678923||45010.315198803|43152.297101284|43152.297101284|43152.297101284|43152.297101284|43152.297101284|43152.297101284|42441.379647207|42441.379647207|42441.379647207|42441.379647207|42441.379647207|42441.379647207|42441.379647207|42441.379647207|41284.866274674|41004.217965257|41004.217965257|41004.217965257|41004.217965257|41004.217965257|41004.217965257|40382.464405841|39274.960450935|38511.927222885|38511.927222885|38511.927222885|38511.927222885|38244.535231352|38244.535231352|38244.535231352|38244.535231352|38244.535231352|38244.535231352|36207.816923724|34067.018804138|33552.243115709|-38328.619186108|-38328.619186108|-38328.619186108|-38328.619186108|-38328.619186108|-38328.619186108|-38328.619186108|-38328.619186108|-38328.619186108|-38328.619186108|-39796.634854015|-39796.634854015|-39796.634854015|-39796.634854015|-39796.634854015|-39796.634854015|-39796.634854015|-39796.634854015|-39796.634854015|-39796.634854015|-39796.634854015|||||-39796.634854015|-39796.634854015|-40599.038726683|35882.471949017|35882.471949017|35882.471949017|35882.471949017|35882.471949017|35882.471949017|35882.471949017|35882.471949017|35882.471949017|33608.302165574|32402.533537746|32402.533537746|32354.110963622|32354.110963622|32354.110963622|32354.110963622|32354.110963622|32354.110963622|32354.110963622|32354.110963622|32354.110963622|32354.110963622|32354.110963622|32354.110963622|32354.110963622|32354.110963622|32354.110963622|32354.110963622|32354.110963622|32354.110963622|32354.110963622|32354.110963622|32354.110963622|32354.110963622|32354.110963622|32354.110963622|32354.110963622|-36953.664671057|-36953.664671057|-36953.664671057|-36953.664671057|-36953.664671057|-36953.664671057|-36953.664671057|-36953.664671057|-36953.664671057|-36953.664671057|-36953.664671057|-36953.664671057|-36953.664671057|-36953.664671057|-36953.664671057|-36953.664671057|-36953.664671057|-36953.664671057|-37959.627412285|-38305.141569206|-38990.606875563|-38990.606875563|-39403.835648843|-39403.835648843|-39807.039609825|-39835.599566472|-39975.666184969|-40256.295761077|-40609.773067863|-40860.858964293|-41228.732182547|-41929.146869497|38208.386580979|38208.386580979|38208.386580979|38208.386580979|38208.386580979|38208.386580979|38208.386580979|38208.386580979|38208.386580979|38208.386580979|38208.386580979|38208.386580979|38208.386580979|-42903.760001081|-42903.760001081|-42903.760001081|-42903.760001081|-42903.760001081|-42903.760001081|-42903.760001081|-42903.760001081|-42903.760001081|-42903.760001081|-42903.760001081|-42903.760001081|-42903.760001081|-42903.760001081|-42903.760001081|-42903.760001081|-42903.760001081|-42903.760001081||-42903.760001081|-42903.760001081|-43295.844445645||-43544.869685982|-43544.869685982|38559.862141011|38559.862141011|38559.862141011|38559.862141011|38559.862141011|38559.862141011|38559.862141011|38559.862141011|38559.862141011|37041.513490012|36946.126100014|35964.850784962|35964.850784962|35964.850784962|35964.850784962|34930.389761069|32917.890675433|-38061.912653727|-38061.912653727|-38061.912653727|-38061.912653727|-38061.912653727|-38061.912653727|-38061.912653727|-38061.912653727|-38061.912653727|-38061.912653727|-38061.912653727|-38061.912653727|-38061.912653727|-39149.34739303|-39902.866897703|-39902.866897703|-39902.866897703|-39902.866897703|-39902.866897703|-39902.866897703|-39902.866897703|-39902.866897703|-39902.866897703||-39902.866897703|-39902.866897703|-40413.440391927|-40413.440391927
09206|43458|/equities/hite-jinro|KRX300/KOSPI/MSCI_EEM_SMALLCAP||20478.66438605|20478.66438605|20478.66438605|20478.66438605|20040.182651166|-22591.508181524|-22591.508181524|-22591.508181524|-22591.508181524|-22591.508181524|-22591.508181524|-22591.508181524|-22591.508181524|-22591.508181524|-22757.231312804|-22774.701458672|-22944.112731857|-23016.78701215|-23016.78701215|-23016.78701215|-23071.4300135|-23259.922237222|-23480.469152469|-23561.632391632|-23658.260695028|-23658.260695028|-23658.260695028|-23658.260695028|||-23658.260695028|-23658.260695028|22243.808721879|22125.093311811|22125.093311811|22125.093311811|22125.093311811|22014.461685431|22014.461685431|22014.461685431|22014.461685431|21916.068539368|21845.631710408|21547.924122676|21431.026802973|21376.140892193|21351.267657992|21286.299146983|21286.299146983|21286.299146983|21286.299146983|21286.299146983|21286.299146983|21286.299146983|21286.299146983|21286.299146983|21286.299146983|21104.221274425|21054.902807932|21054.902807932|20840.929392509|20840.929392509|20109.365991676|19828.314117526|19828.314117526|19828.314117526|19802.668504701|19802.668504701|19802.668504701|19802.668504701|19802.668504701|19802.668504701|19802.668504701|19722.588383563|19722.588383563|19722.588383563|19722.588383563|19722.588383563|19722.588383563|19722.588383563|19722.588383563|19425.098203959|19336.220226621|18906.049851176|18906.049851176|18906.049851176|18906.049851176|18906.049851176||18540.610945752|-19813.955272441|-19813.955272441|-19813.955272441||||-19813.955272441|-20054.950302712|19133.166010073|19133.166010073|19133.166010073|19133.166010073|19133.166010073|19111.851122303|18980.390135892|-20058.563140796|-20058.563140796|-20058.563140796|-20058.563140796|-20058.563140796|-20058.563140796|-20223.89105747|-20223.89105747|-20223.89105747|-20223.89105747|-20223.89105747|-20223.89105747|-20223.89105747|-20223.89105747|-20223.89105747|-20223.89105747|-20370.4345083|-20553.816120334|-20707.489037449|-20707.489037449|-20784.904218735|-20784.904218735|-20784.904218735|-20784.904218735|-20784.904218735|-20784.904218735|-20784.904218735|-20784.904218735|-20784.904218735|-20784.904218735|-20784.904218735|-20784.904218735|-20784.904218735|-20784.904218735|-20784.904218735|-20784.904218735|-20784.904218735|-21165.449131927|-21285.499035475|-21433.887817194|-21605.430907994|-21912.701008882|-22154.037113521|-22154.037113521|-22154.037113521|-22154.037113521|-22154.037113521|-22154.037113521|-22154.037113521|-22210.041237245|-22555.601374717|-22790.399318405|-22790.399318405|-22790.399318405|-22790.399318405|-22790.399318405|-22790.399318405|-22790.399318405|-22790.399318405|-22790.399318405|-22983.777020451|-23170.863356056|-23503.594507021|-23503.594507021|-23503.594507021|-23503.594507021|-23626.216118912|-23820.79568768|-23908.081095901|-23908.081095901|-23939.534551001|22486.174687673||22486.174687673|22486.174687673|22486.174687673|22486.174687673|22486.174687673|22486.174687673|22486.174687673|22486.174687673|22486.174687673|22384.638541859|22333.053536398|22333.053536398|22333.053536398|22333.053536398|22333.053536398|22333.053536398|22333.053536398|22333.053536398|22333.053536398|21922.837262664|-22877.364036698||-22877.364036698|-22877.364036698|-22877.364036698|-22877.364036698|-22877.364036698|-22877.364036698|-22877.364036698|-22877.364036698|-22877.364036698|-22877.364036698|-22877.364036698|-22877.364036698|-22877.364036698|-22877.364036698|-22877.364036698|-22877.364036698|-22877.364036698|-22877.364036698|-22877.364036698|-22877.364036698|-22877.364036698|-22877.364036698|-22877.364036698|-22877.364036698|-22877.364036698|-22877.364036698|-22877.364036698|-22877.364036698|-22877.364036698|-22949.848929665|-23158.165477405|-23372.961641561|-23510.416310869|-23510.416310869|-23510.416310869|-23510.416310869|-23756.018123188|-23874.405090356|-23874.405090356|-24010.450100395|-24428.277889328|-24664.753210364|-25049.725789294|-25274.695321438|-25338.53953558|-25338.53953558|-25338.53953558|-25748.377261755|-25825.974735284|-26161.830912597|-26161.830912597
09207|1093998|/equities/hyundai-develop|KRX300/KOSPI/MSCI_EEM_SMALLCAP||16573.351851097|16238.168723441|16108.960864869|16108.960864869|16108.960864869|16108.960864869|16044.334401073|16044.334401073|15803.149334526|14949.610371695|14200.678190772|13884.642434192|-15627.947972113|-15627.947972113|-15627.947972113|-15627.947972113|-15627.947972113|-15627.947972113|-15627.947972113|-15627.947972113|-15627.947972113|-15627.947972113|-15627.947972113|-15627.947972113|-15627.947972113|-15627.947972113|-15627.947972113|-15765.367866806|||14341.428875958|14341.428875958|14341.428875958||14341.428875958|14341.428875958|14341.428875958|14341.428875958|14341.428875958|14341.428875958|14341.428875958|14341.428875958|14341.428875958|14341.428875958|14341.428875958|14341.428875958|14002.143195508|13973.56320929|13973.56320929|13973.56320929|13973.56320929|13973.56320929|13973.56320929|13743.403565878|13444.833423701|13444.833423701|13444.833423701|12971.48158189|12786.6462021|12549.606891223|12215.674323581|12009.082581756|11966.41643588|11966.41643588|11966.41643588|11932.684928755|11466.872143061|11383.422398841|11383.422398841|11176.024887601|10915.583208446|10820.092453829|10651.213837587|10476.904263986|10446.560293318|10097.844770353|9990.8559741816|9990.8559741816|9990.8559741816|9990.8559741816|9990.8559741816|9990.8559741816|9990.8559741816|9990.8559741816|9990.8559741816|9990.8559741816|9990.8559741816|9990.8559741816|9990.8559741816|9990.8559741816|9990.8559741816|9990.8559741816|||||9990.8559741816|9990.8559741816|9990.8559741816|9990.8559741816|9990.8559741816|9990.8559741816|9982.6177490906|-10624.724581251|-10624.724581251|-10624.724581251|-10624.724581251|-10624.724581251|-10624.724581251|-10624.724581251|-10624.724581251|-10686.745820049|-10686.745820049|-10686.745820049|-10686.745820049|-10686.745820049|-10686.745820049|-10686.745820049|-10686.745820049|-10686.745820049|-10686.745820049|-10686.745820049|-10686.745820049|-10686.745820049|-10686.745820049|-10686.745820049|-10742.515995273||-10742.515995273|-10742.515995273|-10742.515995273|-10742.515995273|-10763.906661414|-10783.785179349|-10826.98353261|-10891.286737611|-10891.286737611|-10891.286737611|-10891.286737611|-10891.286737611|-10891.286737611|-10891.286737611|-11144.76304179|-11321.958935322|-11414.95437258|-11472.727080645|-11490.701659056|-11490.701659056|-11490.701659056|-11490.701659056|-11490.701659056|-11490.701659056|-11490.701659056|-11490.701659056|-11490.701659056|-11848.557398951|-12087.84155439|-12136.634505336|-12136.634505336|-12136.634505336|-12199.593894818|-12410.659883131|-12517.399870146|-12577.654160674|-12577.654160674|-12690.171289638|-12853.523655153|11948.845251999|11948.845251999|11948.845251999|11948.845251999|11948.845251999|11948.845251999|11948.845251999|11948.845251999|11948.845251999|11948.845251999||11948.845251999|11948.845251999|11948.845251999|11948.845251999|11948.845251999||11948.845251999|11948.845251999|11867.531209875|11867.531209875|11867.531209875|11776.32842116|11776.32842116|11776.32842116|11776.32842116|11776.32842116|11776.32842116|11776.32842116|11776.32842116|11776.32842116|11603.142690178||11244.602989087|11237.749581873|11237.749581873|11237.749581873|11237.749581873|11237.749581873|11237.749581873|11237.749581873|11237.749581873|11237.749581873|11237.749581873|11237.749581873|11169.011829472|11169.011829472|11010.013143858|10850.570159842|10661.189066491|10646.842446276|10646.842446276|10646.842446276|10646.842446276|10646.842446276|10646.842446276|10588.515986241|10588.515986241|10588.515986241|10588.515986241|10588.515986241|10588.515986241|10588.515986241|10588.515986241|10588.515986241|10588.515986241|10588.515986241|10588.515986241|10588.515986241|10588.515986241|10588.515986241|10588.515986241|10588.515986241|10588.515986241|10271.69653355|10271.69653355|10271.69653355|10271.69653355|10271.69653355||10271.69653355|10271.69653355|10271.69653355|10271.69653355
09208|979909|/equities/yg-entertainment-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-45937.466227567|-45977.740252852|-46601.703410632|-46601.703410632|-46601.703410632|-46601.703410632|-46601.703410632|-46601.703410632|-46601.703410632|-46601.703410632|-46601.703410632|-46601.703410632|-46601.703410632|-46601.703410632|-46601.703410632|-46601.703410632|-46601.703410632|-47240.781567369|-47809.201741521|-49410.224157245|-49779.597724994|-49779.597724994|-50013.44191666|-50351.046574067|-51751.162860074|-52179.069844527|-52857.299827252|-54224.777585835|||49480.709391851|49480.709391851|49480.709391851|49480.709391851|49480.709391851|49480.709391851|49480.709391851|49480.709391851|49480.709391851|49480.709391851|49480.709391851|49480.709391851|49480.709391851|49480.709391851|49480.709391851|49480.709391851|46384.316106604|-55624.124207591|-56790.69356399|-58106.326182211|-59318.140202457|-60447.933558286|-61747.703953651|-63414.115504056|-63615.683893396|-63877.387522711|-63877.387522711|-64124.875025235|-65130.092623747|-65130.092623747|53804.826732629|53804.826732629|53804.826732629|53804.826732629|53804.826732629|53804.826732629|53804.826732629|53777.585258476|52108.428064974|51726.031183304|51662.256870338|-59086.235380213|-59086.235380213|-59086.235380213|-59086.235380213|-59086.235380213|-61092.913245257|-61092.913245257|-61092.913245257|-61092.913245257|-62925.459161397|-64694.954623774|-66066.616248638|-66357.351387376|-68135.945985973|-68591.291340707|-68591.291340707|-68879.212600786|-69476.902889762|-71218.780988624|-71743.08998736|-71914.544430401|-74205.049367112||||-76022.277074569|-78930.307860632|-80200.342067369|-80267.046741521|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-81998.66409288|-82204.071214311|-83072.927425076|-83072.927425076|-84664.36380564|-85003.535562518|-85003.535562518|-85803.722130887|-85803.722130887|-85803.722130887|-85803.722130887|-85803.722130887|-85803.722130887|-85803.722130887|-85803.722130887|-85803.722130887|-86610.169741887|-86610.169741887|-86610.169741887|-86610.169741887|-86610.169741887|-88061.299713208|-89940.333014675|-91952.445836317|-91952.445836317|-91952.445836317|-93380.495373686|-93890.331426603|-93890.331426603|-93890.331426603|-93890.331426603|-93890.331426603|-93890.331426603|83123.283329771|83123.283329771|83123.283329771|83123.283329771|83123.283329771|82825.870366413|81623.189296014||80536.876995571|80040.974439523|79933.645683286|79933.645683286|79933.645683286|79933.645683286|79933.645683286|76065.161870317|71905.735411464|69023.039346071|65647.821495634|58551.226092964|58551.226092964|58551.226092964|58551.226092964||58551.226092964|58234.695658849|58035.358148771|58035.358148771|58035.358148771|58035.358148771|58035.358148771|58035.358148771|58035.358148771|58035.358148771|58035.358148771|58035.358148771|58035.358148771|58035.358148771|57728.175720857|55986.861912063|54390.95768007|54385.750222309|54385.750222309|53023.055802566|-58836.658914732|-58836.658914732|-58836.658914732|-58836.658914732|-58836.658914732|-58836.658914732|-58836.658914732|-58836.658914732|-58836.658914732|-58836.658914732|-58836.658914732|-58836.658914732|-58836.658914732|-58836.658914732|-58836.658914732|-58836.658914732|-60390.73212748|-60889.702363867|-61983.002626519|54783.809840167|54783.809840167|54783.809840167|52998.677600185|52561.766255398|52561.766255398|52561.766255398|52290.851394887|49656.501549874|48821.819164648|48821.819164648|48821.819164648
09209|979037|/equities/dongjin-semichem-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-43160.320670575|-43160.320670575|38206.768665727|38206.768665727|38206.768665727|38206.768665727|38206.768665727|38206.768665727|38206.768665727|38206.768665727|38206.768665727|38064.694845518|38064.694845518|38064.694845518|38064.694845518|38064.694845518|38064.694845518|38064.694845518|38064.694845518|38064.694845518|38064.694845518|38064.694845518|38064.694845518|38064.694845518|38064.694845518|38064.694845518|37302.438717242|36774.931908047|||36105.211997348|36105.211997348|36105.211997348|36105.211997348|36105.211997348|36105.211997348|36105.211997348|36105.211997348|36105.211997348|36105.211997348|36105.211997348|36105.211997348|36105.211997348|36105.211997348|36105.211997348|35316.984195072|35316.984195072|35316.984195072|35316.984195072|35316.984195072|34821.649105636|34254.505068686|34254.505068686|33944.104588877|33944.104588877|33944.104588877|33944.104588877|33944.104588877|33248.703839167|33248.703839167|33248.703839167|33248.703839167|33078.646715021|33078.646715021|32070.551500025|32070.551500025|31386.723888917|30390.804321019|30378.671467799|-34171.103539401|-34171.103539401|-34171.103539401|-34171.103539401|-34565.115043779|-34602.905604199|-34656.006226887|-35502.112828666|-35502.112828666|-35502.112828666|-35502.112828666|-35592.144339149|-35592.144339149|-35592.144339149|-35592.144339149|-35592.144339149|-35592.144339149|-35592.144339149|-35592.144339149|-35592.144339149|-35592.144339149|-35592.144339149|-35592.144339149|-35592.144339149||||-35592.144339149|-35592.144339149|-35592.144339149|-35592.144339149|-36441.271487944|-37037.69506021|-37037.69506021|-37037.69506021|-37037.69506021|-37037.69506021|-37037.69506021|-37037.69506021|-37083.5500669|-37430.009220006|-37430.009220006|-37430.009220006|-37430.009220006|-37430.009220006|-37430.009220006|-37430.009220006|-37586.43113581|-37586.43113581|-37715.479039789|-37956.087821988|-39055.046693812|-39055.046693812|-39941.314881591|-39941.314881591|-39941.314881591|-39941.314881591|-40023.683201768|-40337.425779742|-40430.473088602|-41207.374183459|-41207.374183459|-42044.304648288|-42622.448609962|37007.614965123|37007.614965123|37007.614965123|37007.614965123|37007.614965123|37007.614965123|36614.596589337|36614.596589337|36614.596589337|36614.596589337|36614.596589337|36614.596589337|36614.596589337|36614.596589337|36614.596589337|36614.596589337|36614.596589337|36614.596589337|36614.596589337|36614.596589337|36614.596589337|36614.596589337|36614.596589337|36614.596589337|36614.596589337|36610.662877041|35345.18097449|34809.301748272|34809.301748272|34809.301748272|34208.406417172|34208.406417172|34208.406417172|34208.406417172|34208.406417172|34208.406417172|34208.406417172|34208.406417172|34208.406417172|34208.406417172|34208.406417172|34208.406417172|34208.406417172|34208.406417172|34208.406417172|34208.406417172|34208.406417172|34208.406417172|34208.406417172|34208.406417172||33018.585455223|33018.585455223|33018.585455223|33018.585455223|32192.872728026|29700.414142251|-31652.56635212|-31652.56635212|-31652.56635212|-31652.56635212|-31652.56635212|-31652.56635212|-31652.56635212|-31652.56635212|-31652.56635212|-31652.56635212|-31802.851502356|-32075.242115714|-32075.242115714|-32075.242115714|-32507.706315696|-32507.706315696|-32544.673684107|-32577.415204563|-33061.016893959|-33773.352104399|-34084.280115999|-34403.963517822|-34403.963517822|-34403.963517822|-34403.963517822|-34403.963517822|-34403.963517822|-34403.963517822|-34403.963517822|-34403.963517822|-34403.963517822|-34403.963517822|-34403.963517822|-34403.963517822|-34403.963517822|-34403.963517822|-34403.963517822|-34403.963517822|-34403.963517822|-34403.963517822|-34403.963517822|-34804.403908691|-34871.098424513|-34871.098424513|-34871.098424513|-34871.098424513|-34871.098424513|-35117.887138348|-36083.763487053|-36443.07054117|-36608.967267967|-38273.592301253|34247.486360219|34247.486360219|34247.486360219|34247.486360219|34247.486360219|34247.486360219|34247.486360219|34247.486360219|34247.486360219
09210|1155483|/equities/hanwha-systems-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-16739.366809296|-16739.366809296|-16739.366809296|-16818.185343662|-17084.094826291|-17210.105362546|-17567.907854994|-17567.907854994|-18128.230949994|-18475.256611104|-18785.840679005|-19293.156310005|16912.666514686|16912.666514686|16912.666514686|16912.666514686|16912.666514686|16912.666514686|16912.666514686|16912.666514686|16912.666514686|16912.666514686|16912.666514686|16912.666514686|16912.666514686|16912.666514686|16789.073905207|16433.41545023|||15829.350500255|15818.670096372|15818.670096372|15818.670096372|15520.188995969|15349.09888441|15067.332093789|14920.791958862|14920.791958862|14920.791958862|14920.791958862|14920.791958862|14835.079752714|14835.079752714|14835.079752714|14835.079752714|14835.079752714|14835.079752714|14698.977503016|14689.975003351|14688.861114835|14286.381824165|14286.381824165|14286.381824165|14286.381824165|13952.090915739|13456.767684154|13402.923066857|13402.923066857|13322.065514638|13322.065514638|13258.406127376|12958.229030417|12853.587811575|12648.43090175|12412.701001944|12278.001113271|12163.334570302|12071.482855891|12003.314284323|11730.136945158|11730.136945158|11730.136945158|11730.136945158|11730.136945158|11730.136945158|11730.136945158|11730.136945158|11730.136945158|11730.136945158|11730.136945158|11730.136945158|11730.136945158|11730.136945158|11618.522245325|11618.522245325|-12566.086394083|-12566.086394083|-12566.086394083|-12630.095993425|-12807.884437139|-12947.093819044|-13154.548687826||||-13157.831875363|-13342.533436711|-13342.533436711|-13342.533436711|-13568.370485235|-13599.30053915|-13857.000599055|-14075.126656082|-14075.126656082|-14075.126656082|-14075.126656082|-14367.567429468|-14367.567429468|-14367.567429468|-14435.2682539|-14435.2682539|-14435.2682539|-14435.2682539|-14435.2682539|-14435.2682539|-14435.2682539|-14435.2682539|-14435.2682539|-14435.2682539|-14435.2682539|-14442.923770247|-14442.923770247|-14640.152802774|-14640.152802774|-14684.058669749|-15186.731855277|-15507.479839197|-15833.866487996|-15975.96276444|-16034.958627156|-16351.62069684|-16583.215564526|-16583.215564526|-16583.215564526|-16583.215564526|-16583.215564526|-16583.215564526|-16583.215564526|-16583.215564526|-16714.783667925|-16714.783667925|-16714.783667925|-16714.783667925|-16893.092964361|-16900.103293735|-17009.003659705|-17476.670733006|15527.505267894|15527.505267894|15464.45029766|15266.055886289|14650.062095877|13963.402328752|-15028.920646007|-15028.920646007|-15028.920646007|-15028.920646007|-15028.920646007|-15028.920646007|-15028.920646007|-15028.920646007|-15152.689606675|-15261.321785194|14099.575849422|14099.575849422|14099.575849422|14099.575849422|14049.52872158|-14938.31581683|-14938.31581683|-14938.31581683|-14938.31581683|-14938.31581683|-14938.31581683|-14938.31581683|-14938.31581683||-14938.31581683|-14938.31581683|-14938.31581683|-14938.31581683|-14938.31581683|-14938.31581683|-14938.31581683|-14938.31581683|-14938.31581683|-14938.31581683|-14938.31581683|-14938.31581683|-14938.31581683|-14938.31581683|13704.462546785|13704.462546785|13704.462546785|13704.462546785|13704.462546785|13704.462546785|13704.462546785|13704.462546785|13704.462546785|13704.462546785|13704.462546785|13704.462546785|13704.462546785|13704.462546785|13704.462546785|13704.462546785|13704.462546785|13704.462546785|13704.462546785|13467.978452821|13467.978452821|13374.420503134|13171.002061913|13171.002061913|13171.002061913|13128.791073539|13128.791073539|13128.791073539|13128.791073539|13128.791073539|13128.791073539|12599.212303932|12340.235893258|11761.373214731|-12684.690268662|-12684.690268662|-12684.690268662|-12684.690268662|-12832.433631847|-13021.227593773|-13021.227593773|-13021.227593773|-13021.227593773|-13021.227593773|-13184.848881201|-13184.848881201|-13187.609868001|-13322.344297779|12349.75088024|12349.75088024|12349.75088024|12349.75088024|12349.75088024|12349.75088024|12349.75088024|12349.75088024|12349.75088024|12349.75088024|12349.75088024
09211|43964|/equities/kepco-plant-s-|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-34936.665445092|-34936.665445092|-34936.665445092|-34936.665445092|-34936.665445092|-34936.665445092|-34936.665445092|-34936.665445092|-34936.665445092|-34936.665445092|-34936.665445092|-34936.665445092|-34936.665445092|-34936.665445092|-34936.665445092|-34936.665445092|-34936.665445092|-34936.665445092|-34936.665445092|-34936.665445092|-35118.517161213|-35137.163458454|-35137.163458454|-35137.163458454|-35166.292731615|-35229.214146239|-35726.904606933|-35871.56067437|||-36260.067415966|-36544.519351074|34419.978498807||34283.616915461|34283.616915461|34283.616915461|34283.616915461|34283.616915461|34283.616915461|34283.616915461|34283.616915461|34248.463239401|33836.300739919|33836.300739919|33836.300739919|33782.000822132|33138.334246813|33063.483839069|33063.483839069|33063.483839069|33063.483839069|33037.204265632|32758.946918358|32758.946918358|32758.946918358|32758.946918358|32758.946918358|32758.946918358|32758.946918358|32758.946918358|32758.946918358|32758.946918358|32758.946918358|32758.946918358|32758.946918358|32583.427016492|32583.427016492|32583.427016492|32583.427016492|32583.427016492|32583.427016492|32583.427016492|32583.427016492|32583.427016492|32583.427016492|32583.427016492|32583.427016492|32583.427016492|32583.427016492|32583.427016492|32583.427016492|32583.427016492|32583.427016492|32583.427016492|32038.284797319|32038.284797319|32038.284797319||32038.284797319|32038.284797319|32038.284797319|32038.284797319||||32038.284797319|32038.284797319|32038.284797319|32038.284797319|32038.284797319|32038.284797319|32038.284797319|32038.284797319|32038.284797319|32038.284797319|32038.284797319|32038.284797319|32038.284797319|32038.284797319|32038.284797319|32038.284797319|32038.284797319|32038.284797319|32038.284797319|32038.284797319|32038.284797319|31948.094219243|31622.882465826|31557.017749956|31557.017749956|31557.017749956|31557.017749956|31557.017749956|31557.017749956|31557.017749956|31557.017749956|31557.017749956|31557.017749956|31557.017749956|31557.017749956|31557.017749956|31557.017749956|31557.017749956|31557.017749956|31557.017749956|31557.017749956|31441.097365442|31441.097365442|31441.097365442|31441.097365442|31441.097365442|31441.097365442|31441.097365442|31441.097365442|31441.097365442|31441.097365442|31441.097365442|31441.097365442|31441.097365442|31441.097365442|31378.997072713|31037.774525237|-34017.562314523|-34017.562314523|-34086.18034947|-34645.755943855|-34964.728826506|-35244.415399871|-35244.415399871|-35244.415399871|-35286.886693924|-35286.886693924|-35286.886693924|-35474.318548805|-35879.798387561|-35905.218780268|-35905.218780268|-35905.218780268|-35905.218780268|-35905.218780268|-36233.57642252|-36408.616244985|-36408.616244985|-36408.616244985|-36408.616244985|-36408.616244985||-36408.616244985|-36408.616244985|-36408.616244985|-36408.616244985|-36595.68471665||-36714.649685167|34129.514508334|34129.514508334|34129.514508334|34129.514508334|34129.514508334|34129.514508334|34129.514508334|34129.514508334|34129.514508334|34129.514508334|34129.514508334|34129.514508334|34129.514508334|34129.514508334||34129.514508334|34129.514508334|34129.514508334||34129.514508334|34129.514508334|34129.514508334|34129.514508334|34129.514508334|34129.514508334|34129.514508334|34129.514508334|34129.514508334|34129.514508334|33989.050471711|33989.050471711|33989.050471711|33989.050471711|33989.050471711|33989.050471711|33989.050471711|33989.050471711|33989.050471711|33989.050471711|33989.050471711|33989.050471711|33989.050471711|33989.050471711|33989.050471711|33989.050471711|33989.050471711|33989.050471711|33989.050471711|33989.050471711|33989.050471711|33989.050471711|33989.050471711|33989.050471711|33989.050471711|33989.050471711|33989.050471711|31918.389413012|-34767.521089755|-34767.521089755|-34767.521089755|-34767.521089755||-34841.690099728|-34918.544555253|32597.009042021|32597.009042021
09212|940989|/equities/cosmax-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||113573.06950716|113573.06950716|113573.06950716|113573.06950716|113573.06950716|113573.06950716|113573.06950716|113573.06950716|113573.06950716|113573.06950716|113573.06950716|112942.2994524|108152.55494711|-123945.51992204|-123945.51992204|-123945.51992204|-123945.51992204|-123945.51992204|-123945.51992204|-125211.36415865|-125211.36415865|-125211.36415865|-125211.36415865|-125211.36415865|-127662.62684294|113035.5947259|113035.5947259|113035.5947259|||113035.5947259|113035.5947259|113035.5947259||113035.5947259|112722.88302878|-124243.70037937|-124243.70037937|-124243.70037937|-124243.70037937|-124243.70037937|-124243.70037937|-124243.70037937|-124243.70037937|-124243.70037937|-124243.70037937|-124243.70037937|-124243.70037937|-124243.70037937|-124243.70037937|-125365.22264375|-127205.8029375|-128273.114375|-129320.12708333|-131561.25231481|-133918.05812757|-135647.84236397|-136414.00291848|-136414.00291848|-138454.4476872|-141021.60854133|118854.83188178|118854.83188178|118854.83188178|118854.83188178|118854.83188178|118854.83188178|118854.83188178|118854.83188178|118854.83188178|118854.83188178|118854.83188178|118854.83188178|118854.83188178|118854.83188178|118854.83188178|116966.47986865|113830.84113496|113830.84113496|113830.84113496|113830.84113496|112834.26792773|107138.07547526|-127582.88686521|-127582.88686521|-127582.88686521|-130630.98540579|-132973.31711754||-138075.90790838|-139773.23100931|-140781.36778813|||||-141959.01964354|-141959.01964354|-141959.01964354|-141959.01964354|-146643.35515949|-149492.61684388|-150141.10678173|-150141.10678173|-150141.10678173|-151740.11864636|134848.02418307|134848.02418307|134848.02418307|134848.02418307|134848.02418307|134848.02418307|134848.02418307|134848.02418307|134848.02418307|133347.80464785|131286.44960873|130529.38845414|128849.3205046|125769.22997767|125769.22997767|125769.22997767|125769.22997767|125769.22997767|125769.22997767|125769.22997767|125769.22997767|125769.22997767|122504.69997518|112421.88886132|99435.432068129|94577.076627319|94577.076627319|93785.640697021|91250.711885579|90829.891216765|90829.891216765|90453.569403413|90453.569403413|88948.410448237|88370.456053596|87937.030782755|87937.030782755|87937.030782755|87937.030782755|87937.030782755|87937.030782755|87937.030782755|85746.95345968|85746.95345968|85746.95345968|85746.95345968|85746.95345968|85746.95345968|85746.95345968|85746.95345968|85746.95345968|85746.95345968|85746.95345968|85746.95345968|85746.95345968|85746.95345968|84497.599383021|84497.599383021|84497.599383021|84497.599383021|84497.599383021|84163.999314468|83597.530017862|83597.530017862|81475.03335318|80794.481503533|80587.08025176|80587.08025176|80587.08025176|79789.410496242|79789.410496242|79789.410496242|79170.898022489|79170.898022489|79170.898022489|79170.898022489|79170.898022489||79170.898022489|79170.898022489|79170.898022489|79170.898022489|77348.639533937|77348.639533937|77009.599482152|76277.332757947|75674.814175496|75255.349083885|-83538.335276055|-83538.335276055|-83538.335276055|-83538.335276055|-83538.335276055||-83538.335276055|-83538.335276055|-83538.335276055|-83538.335276055|-83538.335276055|-83538.335276055|-83538.335276055|-83538.335276055|-84670.37252895|76010.805858779|76010.805858779|76010.805858779|-84014.800550455|-84014.800550455|-84014.800550455|-84014.800550455|-84014.800550455|-84014.800550455|-84014.800550455|-84014.800550455|-84014.800550455|-84014.800550455|-84014.800550455|-84014.800550455|-84014.800550455|-84014.800550455|-84014.800550455|-84014.800550455|-84014.800550455|-84014.800550455|-84014.800550455|-84014.800550455|-84014.800550455|-84014.800550455|-84014.800550455|-85122.000611617|77210.104949129|77210.104949129|77210.104949129|77210.104949129|77210.104949129|77210.104949129|77210.104949129|77210.104949129|77210.104949129|74185.18510765||74185.18510765|74185.18510765|74185.18510765|74177.483000892
09213|43535|/equities/daewoo-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||49897.518545989|-55534.766953851|-55534.766953851|-55534.766953851|-55534.766953851|-55534.766953851|-55534.766953851|-55534.766953851|-55534.766953851|-55534.766953851|-55534.766953851|-55534.766953851|-55534.766953851|-56133.074393168|-57222.860436853|-57647.622707615|-57847.358564016|-59563.731737796|-60926.368597551|53850.364205204|53850.364205204|53850.364205204|53850.364205204|53850.364205204|53850.364205204|53850.364205204|53850.364205204|53850.364205204|||53850.364205204|53850.364205204|53850.364205204|53850.364205204|53850.364205204|53850.364205204|53850.364205204|53850.364205204|53850.364205204|51183.738005783|50836.677170744|50836.677170744|50836.677170744|50836.677170744|50836.677170744|50836.677170744|50836.677170744|50836.677170744|50836.677170744|50836.677170744|50836.677170744|50836.677170744|50836.677170744|50836.677170744|50836.677170744|50487.965940663|50487.965940663|50487.965940663|50346.389371062|50346.389371062|50346.389371062|50346.389371062|50346.389371062|50346.389371062|50346.389371062|50346.389371062|50346.389371062|50346.389371062|50346.389371062|-61815.789614455|-61815.789614455|-61815.789614455|-62061.988460505|-63013.320511673|-63931.467235192|-64579.408039102|-69785.570856732|-69785.570856732|-69785.570856732|-69785.570856732|-71945.078729703|-74355.643033003|-76072.936703336|-76211.674679478|-76211.674679478|-76211.674679478|-76211.674679478|-76211.674679478|-76211.674679478|-78185.194088309|-78839.104542566|-79760.116158406|-81811.240176007||||-83268.044640008|-85736.716266675|-87424.129185195|-90360.143539105|-91056.648797232|-91056.648797232|-91056.648797232|-91056.648797232|-91056.648797232|-91056.648797232|-91056.648797232|-94237.838021275|-94237.838021275|-95019.820023638|-96077.577804043|-96488.31398269|-96488.31398269|-96488.31398269|-96488.31398269|-97408.747790292|-97408.747790292|-97408.747790292|-97408.747790292|-97408.747790292|-97731.804722834|-97731.804722834|-97731.804722834|-97731.804722834|-97731.804722834|-97731.804722834|-97731.804722834|-97731.804722834|-97731.804722834|-97731.804722834|-97731.804722834|-97731.804722834|-97731.804722834|-97731.804722834|-97731.804722834|-97731.804722834|-97731.804722834|-97731.804722834|-97731.804722834|-97731.804722834|-100502.00524759|67636.660836007|60524.067595564|46465.630661738|41753.28398743|41753.28398743|41753.28398743|41753.28398743|41753.28398743|40617.537763811|39192.569602294|39192.569602294|39192.569602294|39192.569602294|39192.569602294|39192.569602294|39192.569602294|36841.744002548|35060.271113943|34988.712090456|34988.712090456|34988.712090456|33987.573678489|33987.573678489|33987.573678489|33987.573678489|33547.30408721|33488.671208011|32720.745786678|31964.717540754|31945.351810791|31945.351810791|31945.351810791|31945.351810791|31945.351810791|30733.724234212|29037.471371347|28997.190412607|28077.433791786|-31184.893930872|-31184.893930872|-31184.893930872|-31184.893930872||-31184.893930872|-31184.893930872|-31184.893930872|-31184.893930872|-31184.893930872|-31184.893930872|-31184.893930872|-31184.893930872|-31184.893930872|-31184.893930872|-31184.893930872|-31184.893930872|-31184.893930872|-31184.893930872|-31184.893930872||-31184.893930872|-31184.893930872|-31184.893930872|-31184.893930872|-31755.11596404|-31755.11596404|-32361.239960045|27240.356718724|27240.356718724|27240.356718724|27240.356718724|27240.356718724|27240.356718724|25230.951909693|22331.613232993|20382.957937384|20382.957937384|20382.957937384|20382.957937384|20382.957937384|20382.957937384|20382.957937384|20382.957937384|20382.957937384|20061.619930427|-22275.674557695|-22275.674557695|-22275.674557695|-22275.674557695|-22275.674557695|-22588.093236493|-22588.093236493|-22588.093236493|-22588.093236493|-22588.093236493|-22588.093236493|-23058.992484992|-23243.324983324|-23378.694425916|-23642.993806573|21987.506863832|21987.506863832|21987.506863832|21987.506863832|21987.506863832|21987.506863832|21987.506863832|21987.506863832|21987.506863832|21987.506863832|-24088.448094851
09214|44065|/equities/youngone|KRX300/KOSPI/MSCI_EEM_SMALLCAP||45829.354377213|45365.949308014|45273.277008905|44310.976692599|44310.976692599|44310.976692599|42428.862991776|41470.958879752|39659.39875528|-44039.8576194|-44039.8576194|-44039.8576194|-44039.8576194|-44039.8576194|-44039.8576194|-44039.8576194|-44039.8576194|-45241.508466|-46357.231628889|-46386.705714678|-46386.705714678|-46399.117460753|-47035.130511948|-47136.256124387|-47190.748301712|-47190.748301712|-47836.942557458|-48452.158397176|||-48802.398219084|-48898.841152286|-48898.841152286||-48898.841152286|-48898.841152286|-48898.841152286|-48898.841152286|-48898.841152286|-48898.841152286|-48898.841152286|-48898.841152286|-48898.841152286|-48898.841152286|-48898.841152286|-48898.841152286|-48898.841152286|-48898.841152286|-48898.841152286|-48898.841152286|-48898.841152286|-49620.934613651|-50342.705126279|-51133.561251422|-52198.401390468|-52248.223767187|-52828.581963541|-53667.868848379|-53742.076498199|-54105.084997999|-55391.761108888|48005.995871228|48005.995871228|48005.995871228|48005.995871228|47609.664073147|47609.664073147|47609.664073147|47609.664073147|47609.664073147|47609.664073147|47609.664073147|46782.960081274|46186.159233573|46186.159233573|46186.159233573|46008.440843321|46008.440843321|46008.440843321|-52782.986925363|-52782.986925363|-52782.986925363|-52782.986925363|-52782.986925363|-52782.986925363|-52782.986925363|-52782.986925363|-52782.986925363||-52782.986925363|-52782.986925363|-52782.986925363|||||-53536.652139292|-55001.835710324|-55202.266309042|-55202.266309042|-55627.518121158|-56775.02013462|-56950.0223718|-57966.691524223|-59235.25954114|-59235.25954114|-59235.25954114|-59235.25954114|-59235.25954114|-59235.25954114|-59235.25954114|-59883.501060373|-59883.501060373|-59883.501060373|-59883.501060373|-59883.501060373|-60692.77895597|-61647.5321733|-62513.924637|-62571.027374445|-63156.697082717|-63890.774536352|-65400.860595946|56860.973774414|56860.973774414|56860.973774414|56860.973774414|56860.973774414|54017.748638238|-62679.298927068|-62679.298927068|-62679.298927068|-62679.298927068|-62679.298927068|-62679.298927068|-62679.298927068|-62679.298927068|-62679.298927068|-62679.298927068|-62679.298927068|-62679.298927068|-62679.298927068|-64065.887696742|-64338.59766357|-64338.59766357|-64338.59766357|58029.861879735|58029.861879735|58029.861879735|58029.861879735|58029.861879735|58029.861879735|58029.861879735|58029.861879735|58029.861879735|58029.861879735|58029.861879735|58029.861879735|58029.861879735|58029.861879735|56868.347999673|56868.347999673|54520.386666303|53006.650205312|53006.650205312|52435.166894792|51516.852105324|51118.724561471|49520.805068301|47206.45007589|46818.2778621|46285.15906432|46285.15906432|46285.15906432|46285.15906432|45058.510071466|44553.900079407||43486.044050342|43486.044050342|43486.044050342|43486.044050342|43486.044050342||43486.044050342|43486.044050342|43486.044050342|43486.044050342|43486.044050342|43486.044050342|43486.044050342|43486.044050342|43234.493389269|42537.439491453|-46815.807341742|-46815.807341742|-46815.807341742|-46815.807341742|-46815.807341742||-46815.807341742|-46815.807341742|-46815.807341742||-46815.807341742|-46815.807341742|-47018.509253321|-47018.509253321|-47018.509253321|-47018.509253321|-47018.509253321|-47018.509253321|-47018.509253321|-47018.509253321|-47018.509253321|-47018.509253321|-47018.509253321|-47018.509253321|-47018.509253321|-47101.121392579|43535.06393892|43535.06393892|43535.06393892|43535.06393892|43535.06393892|43535.06393892|43535.06393892|43535.06393892|43535.06393892|43535.06393892|43535.06393892|43535.06393892|43535.06393892|43535.06393892|43535.06393892|43535.06393892|43535.06393892|43535.06393892|43535.06393892|43535.06393892|42563.959932133|-45487.156544339|-45487.156544339|-45487.156544339|-45487.156544339|-45487.156544339|-45546.840604821|-45669.678476524|-45669.678476524|-45669.678476524|-45669.678476524
09215|43476|/equities/ls-industrial-systems|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-72001.290587102|-73468.100652336|-75059.000724818|-76082.223027575|69492.26790493|69492.26790493|69492.26790493|69492.26790493|68535.8532277|68194.624239851|68194.624239851|68194.624239851|||68194.624239851|68194.624239851|68194.624239851||68194.624239851|68194.624239851|68194.624239851|68194.624239851|68194.624239851|68194.624239851|68194.624239851|68194.624239851|68194.624239851|68194.624239851|68194.624239851|68194.624239851|68194.624239851|68194.624239851|68194.624239851|68194.624239851|68194.624239851|67326.079308458|67326.079308458|67223.421453842|66859.357170936|66143.730189929|64037.47798881|-74395.324525564|-74395.324525564|-74395.324525564|-74395.324525564|-74395.324525564|-74395.324525564|-74800.780651314|-74800.780651314|-74800.780651314|-74800.780651314|-74800.780651314|-74800.780651314|-74800.780651314|-74800.780651314|-74800.780651314|-78728.645168127|-80826.272409029|-81701.41378781|-83390.459764234|-84357.357733622|-84357.357733622|-85574.841926247|-88683.15769583|-91153.508550922|-93881.676167691|-94145.896503322|-94145.896503322|-95806.551670358|-96041.421815257|-96041.421815257|-97063.483722539|-97063.483722539|-99831.648580599|89608.50234888|89608.50234888|89608.50234888||||89608.50234888|89608.50234888|89608.50234888|89608.50234888|89608.50234888|88476.113720978|88195.681912197|87367.424346886|86091.582607651|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|85666.287425409|83348.175247021|83348.175247021|83348.175247021|83348.175247021|83348.175247021|83348.175247021|83348.175247021|83348.175247021|83348.175247021|79225.750274468|75223.05586052|74431.901936473|74431.901936473|74431.901936473|74431.901936473|73718.779929414|70454.199921571|69325.55545873|69325.55545873|68432.167233|68432.167233|67680.185814445|67350.206460494|67323.602826467|67323.602826467|67323.602826467|66192.892029407|66030.730900503|66030.730900503|65845.256556114|65086.73648903|65086.73648903|62585.262765589|62531.188599492|62531.188599492|60351.320666103|59179.298299316|59179.298299316|59179.298299316|59179.298299316||59179.298299316|59179.298299316|59179.298299316|59179.298299316|59179.298299316|59179.298299316|59179.298299316|59179.298299316|59179.298299316|59179.298299316|59179.298299316|59179.298299316|59179.298299316|59179.298299316|59179.298299316||59179.298299316|59179.298299316|59179.298299316|59179.298299316|59179.298299316|59179.298299316|59179.298299316|59179.298299316|59179.298299316|59179.298299316|59179.298299316|59179.298299316|56693.664777018|56415.183085576|56277.981206195|55131.090229106|54217.87803234|52292.559598214|52292.559598214|52292.559598214|52292.559598214|52292.559598214|52292.559598214|52292.559598214|52292.559598214|52292.559598214|52292.559598214|52292.559598214|51408.399553571|51336.740763723|51336.740763723|51336.740763723|51336.740763723|51336.740763723|50263.045293026|49942.272547806|49724.74727534|-53103.995991333|-53103.995991333|-53103.995991333|-53103.995991333|-53103.995991333|-53103.995991333|-53103.995991333|-53103.995991333|-53103.995991333|-53103.995991333|-53103.995991333|-53103.995991333|-53103.995991333|-53103.995991333
09216|43502|/equities/foosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-9335.6097655679|-9335.6097655679|-9335.6097655679|-9335.6097655679|-9335.6097655679|-9335.6097655679|-9636.2330728532|-9960.8145253924|-10049.793917103|-10171.993241225|-10862.214712472|-10924.530495813|-10924.530495813|-10924.530495813|-10924.530495813|-10924.530495813|-11210.033884236|-11362.815426929|-11540.350474366|-11747.611638184|-12001.235153538|-12116.648337701|-12116.648337701|-12125.164819668|11427.948910424|11427.948910424|11427.948910424|11427.948910424|||11427.948910424|11427.948910424|11427.948910424||11427.948910424|11427.948910424|11427.948910424|11306.976146787|11306.976146787|11306.976146787|11306.976146787|11306.976146787|11306.976146787|11226.942831689|11226.942831689|11226.942831689|11226.942831689|11226.942831689|11226.942831689|11226.942831689|11226.942831689|11119.936479654|10972.15164406|10849.612937845|10753.728309801|10753.728309801|10753.728309801|10667.475899779|10475.528777532|10258.365308369|10199.850342632|10116.500380702|9977.0940397109|9977.0940397109|9977.0940397109|9977.0940397109|9977.0940397109|9977.0940397109|9977.0940397109|-10992.417517841|-10992.417517841|-10992.417517841|-10992.417517841|-10992.417517841|-10992.417517841|-10992.417517841|-11088.734592375|-11088.734592375|-11088.734592375|-11127.02667575|-11127.02667575|-11127.02667575|-11127.02667575|-11127.02667575|-11127.02667575|-11127.02667575|-11127.02667575|-11127.02667575||-11127.02667575|-11196.133985939|-11196.133985939|||||-11196.133985939|-11264.037762155|-11437.819735728|-11490.35526192|-11909.283624355|-11927.78239608|-11927.78239608|-11927.78239608|-11927.78239608|-11927.78239608|-11927.78239608|-12070.225180345|-12070.225180345|-12337.52474889|-12337.52474889|-12337.52474889|-12337.52474889|-12337.52474889|-12337.52474889|-12337.52474889|-12337.52474889|-12337.52474889|-12337.52474889|-12337.52474889|-12629.471943211|-12787.746603568|-13167.496226187|-13289.440251319|-13292.86728576|-13292.86728576|-13292.86728576|-13589.852539733|-13872.058377481|-13938.329336201|-13938.329336201|-13938.329336201|-13938.329336201|12322.221573387|12322.221573387|12322.221573387|12322.221573387|12322.221573387|12322.221573387|12322.221573387|12322.221573387|12322.221573387|12322.221573387|12322.221573387|12322.221573387|12322.221573387|12322.221573387|12322.221573387|12322.221573387|12322.221573387|12322.221573387|12176.357303764|-13403.346737197|-13403.346737197|-13403.346737197|-13403.346737197|-13403.346737197|-13403.346737197|-13403.346737197|-13403.346737197|-13403.346737197|-13680.385263552|-13811.539181724|-13956.15464636|-14111.2829404|-14184.203267112|13174.670686969|13174.670686969|13174.670686969|13174.670686969|13174.670686969|13174.670686969|13174.670686969|13174.670686969|-14148.168641627|-14148.168641627|-14148.168641627|-14148.168641627|-14148.168641627|-14148.168641627|-14148.168641627|-14148.168641627|-14148.168641627||-14148.168641627|-14148.168641627|-14148.168641627|-14148.168641627|-14148.168641627|-14148.168641627|-14148.168641627|-14148.168641627|-14159.076268474|-14160.084742749|-14467.871936388|-14838.191040431|-15030.212267145|-15081.346963495|-15327.712300611||-15327.712300611|-15388.027847203|-15388.027847203|-15388.027847203|-15646.268947164|-15646.268947164|-15818.632163515|-16213.480181684|-16608.866868537|14263.449207573|14263.449207573|14263.449207573|14263.449207573|14263.449207573|14263.449207573|14263.449207573|14263.449207573|14263.449207573|14263.449207573|14263.449207573|14263.449207573|14263.449207573|14263.449207573|14263.449207573|14263.449207573|14263.449207573|12668.832452859|-13464.056553422|-13464.056553422|-13464.056553422|-13464.056553422|-13464.056553422|-13464.056553422|-13464.056553422|-13464.056553422|-13464.056553422|-13618.951726025|-13652.168584472|12277.298779221|12277.298779221|12277.298779221|12277.298779221|12277.298779221|12277.298779221|12161.982889735|12161.982889735|12161.982889735|12161.982889735|12161.982889735|12161.982889735|12161.982889735
09217|979307|/equities/eo-technics-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-198238.48653252|-198238.48653252|-198238.48653252|-198238.48653252|-198238.48653252|-198238.48653252|-202980.84572362|174468.1023834|174468.1023834|174468.1023834|174468.1023834|174468.1023834|174468.1023834|174468.1023834|153414.55820378|144267.88590602|144267.88590602|144267.88590602|144267.88590602|144267.88590602|144267.88590602|141441.83445188|141441.83445188|140672.07734573|-157348.86883512|-157348.86883512|-157348.86883512|-157348.86883512|||-157348.86883512|-157348.86883512|-157348.86883512|-157348.86883512|-157348.86883512|-157348.86883512|-157348.86883512|-157348.86883512|-157348.86883512|-157348.86883512|-157348.86883512|-157348.86883512|-157348.86883512|-157348.86883512|-157348.86883512|-157348.86883512|-158787.63203902|-161752.9244878|-167336.58276423|146268.35967345|146268.35967345|146268.35967345|146268.35967345|146268.35967345|146268.35967345|146268.35967345|146268.35967345|146268.35967345|146268.35967345|146268.35967345|146268.35967345|146268.35967345|146268.35967345|146268.35967345|146268.35967345|146268.35967345|146268.35967345|146268.35967345|142159.28852606|-164540.20778319|-164540.20778319|-164540.20778319|-165455.78642576|139768.38678452|139768.38678452|139768.38678452|139768.38678452|139768.38678452|139768.38678452|139768.38678452|139768.38678452|139768.38678452|139768.38678452|139768.38678452|139768.38678452|-154950.36106376|-154950.36106376|-154950.36106376|-155211.51229307|-156385.01365896|-156636.90063236|-156636.90063236|-156636.90063236||||-156636.90063236|-156636.90063236|-156636.90063236|-156891.00070262|-159412.22300291|-165196.91444768|-170213.2382752|-170736.93141689|145547.04526894|145547.04526894|145547.04526894|145547.04526894|145547.04526894|145547.04526894|145547.04526894|145547.04526894|145547.04526894|145547.04526894|145547.04526894|141355.0234531|141355.0234531|141355.0234531|141355.0234531|141355.0234531|141355.0234531|139402.49809024|139402.49809024|138152.77565583|134080.86183981|130596.18234457|130596.18234457|130596.18234457|130596.18234457|130596.18234457|130596.18234457|130596.18234457|130596.18234457|130596.18234457|130596.18234457|130596.18234457|130596.18234457|130596.18234457|130596.18234457|125173.53593841|112509.48437601|112024.32968103|112024.32968103|112024.32968103|112024.32968103|112024.32968103|112024.32968103|112024.32968103|109332.58853448|108336.20948275|101949.64731654|101949.64731654|101949.64731654|101949.64731654|101949.64731654|101949.64731654|101949.64731654|101949.64731654|101949.64731654|98397.712736465|98397.712736465|95603.014151628|92935.616120203|92935.616120203|92935.616120203|92669.896444695|92669.896444695|91173.946228018|91173.946228018|90515.495808909|87972.77312101|87121.942124704|87121.942124704|86029.935694115|84238.817437906|82423.279730448|82423.279730448||82423.279730448|82423.279730448|82423.279730448|82423.279730448|82423.279730448||82059.199700497|80326.888556108|-90092.169015736|-90092.169015736|-90092.169015736|-90092.169015736|-90092.169015736|-90092.169015736|80283.357908569|80283.357908569|80283.357908569|80283.357908569|80283.357908569|80283.357908569|80283.357908569||80283.357908569|80283.357908569|80283.357908569|80283.357908569|80283.357908569|80283.357908569|80283.357908569|80283.357908569|80283.357908569|80283.357908569|80283.357908569|80283.357908569|80283.357908569|80283.357908569|80283.357908569|80283.357908569|80283.357908569|80283.357908569|80283.357908569|80283.357908569|80283.357908569|80283.357908569|80283.357908569|80283.357908569|80283.357908569|78131.508787299|74362.787541443|73114.208379381|72476.898199313|70585.442443681|-77012.2108588|-77012.2108588|-77012.2108588|-77012.2108588|-77012.2108588|-77012.2108588|-77012.2108588|-77012.2108588|-77963.567620889|-78370.630689876|-79461.889740588|-79461.889740588|72179.912416272|72179.912416272|72179.912416272|72179.912416272|72179.912416272|72179.912416272|72179.912416272|72179.912416272|72179.912416272
09218|43427|/equities/samsung-card|KRX300/KOSPI||33090.594754152|32514.406727865|32514.406727865|32514.406727865|32514.406727865|31902.118586517|31551.122889598|31551.122889598|31551.122889598|31373.469877331|31337.18875259|-32507.775317803|-32507.775317803|-32507.775317803|-32507.775317803|-32507.775317803|-32697.834138872|-32697.834138872|-32697.834138872|-32697.834138872|-32697.834138872|-32697.834138872|-32697.834138872|-32697.834138872|-32789.260154303|-32824.177949225|-33026.029491274|32094.217084043|||32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32094.217084043|32004.685648937|31974.397323644|31974.397323644|31974.397323644|31657.663692938|31466.848547709|31429.831719677|31224.813021863|30816.458913181|30751.621014646|30499.023349606|30285.025944007|30247.251048897|30130.278943219|30075.30993691|30067.011041011|29970.459003939|29970.459003939|29970.459003939|29970.459003939|29970.459003939|29970.459003939|29970.459003939|29970.459003939|29970.459003939|29949.210235963|29949.210235963|29949.210235963|29949.210235963|29949.210235963||29949.210235963|29949.210235963|29949.210235963|||||29949.210235963|29949.210235963|29949.210235963|29949.210235963|29949.210235963|29949.210235963|29949.210235963|29949.210235963|29899.122484403|29737.913871559|29591.251693283|29591.251693283|29548.612992536|29354.014436151|29097.499521645|29097.499521645|29097.499521645|29097.499521645|28997.770262888|28997.770262888|28997.770262888|28747.52251432|28686.136127022|28473.48458558|28376.093983978|28267.882204419|28175.424671577|28145.190140346|28145.190140346|28145.190140346|28145.190140346||28145.190140346|28145.190140346|28145.190140346|28145.190140346|-29295.265748919|-29295.265748919|-29295.265748919|-29295.265748919|-29295.265748919|-29295.265748919|-29295.265748919|-29295.265748919|-29295.265748919|-29295.265748919|-29488.19273199|-29488.19273199|-29488.19273199|-29488.19273199|-29488.19273199|-29488.19273199|-29488.19273199|-29488.19273199|-29488.19273199|-29488.19273199|-29488.19273199|-29488.19273199|-29488.19273199|-29839.6585911|-30124.620656778|-30132.271234229|-30132.271234229|-30132.271234229|-30132.271234229|-30194.190260255|-30212.27192624|-30212.27192624|-30330.302140267|-30483.397704033|-30483.397704033|-30550.997448926|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958||-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958||-30570.243121958|-30570.243121958|-30570.243121958||-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|-30570.243121958|29616.648587679|29616.648587679|29616.648587679|29616.648587679|29616.648587679|29616.648587679|29616.648587679|29616.648587679|29616.648587679|29616.648587679||29616.648587679|29616.648587679|29616.648587679|29616.648587679
09219|1156086|/equities/medpacto-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||8379.3655641977|8379.3655641977|8379.3655641977|8379.3655641977|8219.2950713308|7722.5500792565|7605.493925008|7605.493925008|6922.2154722311|6833.1255204806|6833.1255204806|6833.1255204806|6833.1255204806|6833.1255204806|6833.1255204806|6833.1255204806|6833.1255204806|6640.1394672007|6113.8744406045|6113.8744406045|6113.8744406045|-8108.4438400487|-8108.4438400487|-8108.4438400487|6462.63533601|6462.63533601|6462.63533601|5955.7059289|||-7394.3814418382|-7394.3814418382|-7394.3814418382|-7794.8682687091|-7853.1869652323|-7952.9855169248|-8154.9839076942|-8169.9821196602|-8256.8478755989|-8256.8478755989|-8256.8478755989|-8256.8478755989|-8256.8478755989|-8256.8478755989|-8256.8478755989|-8256.8478755989|-8256.8478755989|-8256.8478755989|-8256.8478755989|-8256.8478755989|-8256.8478755989|-8256.8478755989|-8256.8478755989|-8256.8478755989|-8256.8478755989|-8256.8478755989|-8256.8478755989|-8484.1834946851|-8484.1834946851|-8484.1834946851|-8484.1834946851|-8484.1834946851|-8484.1834946851|-8490.1697670927|-8490.1697670927|-8490.1697670927|-8490.1697670927|-8490.1697670927|-8490.1697670927|-8490.1697670927|-8490.1697670927|-8490.1697670927|-8517.4108523252|-8709.900947028|-8714.6307988|-8714.6307988|-8809.3199189148|-8809.3199189148|-8809.3199189148|-8809.3199189148|-9051.466576572|-9411.0739739689|-9666.1933044099|-9837.4370048999|-10245.485561|-10306.650623333|-10377.945137037|-10652.852670381|-10652.852670381|-10652.852670381|-10652.852670381|-10659.694654791|-10659.694654791||||-11840.771838657|-12038.07982073|-12249.533134144|-12538.925704605|-12729.917449561|-12945.093988994|-12945.093988994|-12945.093988994|-12945.093988994|-12945.093988994|-13490.104432215|-15482.63515422|-15482.63515422|-15482.63515422|-15482.63515422|-15482.63515422|-15676.463153358|-15676.463153358|-16142.610126095|-16142.610126095|-16142.610126095|-16142.610126095|-16142.610126095|-16319.566806772|-16349.959020706|-16349.959020706|-16488.38494931|-16488.38494931|-16488.38494931|-16488.38494931|-16488.38494931||-16488.38494931|-16488.38494931|-16488.38494931|-16488.38494931|-16488.38494931|-16488.38494931|-16488.38494931|-16488.38494931|-16488.38494931|-16488.38494931|-16488.38494931|-16488.38494931|-16488.38494931|-16489.8721659|-17207.635739889|-17223.252043743|-17223.252043743|-17223.252043743|-17246.94671527|-17463.144092926|-17463.144092926|-17867.382325473|-17928.496698115|-17928.496698115|-18141.476952147|-18141.476952147|-18141.476952147|-18909.418835719|-19298.243150799|-20450.270167554|-21862.677357002|-21862.677357002|-21862.677357002|-21862.677357002|-21862.677357002|-21862.677357002|-21862.677357002|-22198.530396669|-22613.36710741|-23289.296786011|-23433.663095568|-23999.40286296|-23999.40286296|-23999.40286296|-23999.40286296|-23999.40286296|-23999.40286296|-23999.40286296|-23999.40286296||-23999.40286296|-23999.40286296|-23999.40286296|-23999.40286296|-23999.40286296||-23999.40286296|-23999.40286296|-23999.40286296|-23999.40286296|-23999.40286296|-23999.40286296|-23999.40286296|-23999.40286296|-24041.003181067|-24122.534791441|-24122.534791441|-24969.483101601|-25024.425668446|-25854.487660156|-25854.487660156|-25854.487660156|-25854.487660156|-25854.487660156|-26213.319622396|-26825.910691551|-27419.3341871|-27419.3341871|-28218.931095185|-28218.931095185|22960.011082687|22960.011082687|22960.011082687|22960.011082687|22960.011082687|22960.011082687|22960.011082687|21561.165553067|21561.165553067|21561.165553067|21561.165553067|21561.165553067|21561.165553067|17994.628392296|-20351.610271825|-20351.610271825|-20351.610271825|-20351.610271825|-20351.610271825|-20351.610271825|-20351.610271825|-20351.610271825|-20351.610271825|-20351.610271825|-20351.610271825|-20351.610271825|-20351.610271825|-20351.610271825|-20745.678079806|-20913.531199784|-21169.479110871|-21425.027511749|-21425.027511749|-21425.027511749|-21425.027511749|-21425.027511749|-21425.027511749|-21616.141679721||-21689.601866357|-21767.335407063|-22538.994329707|-22538.994329707
09220|43791|/equities/hanssem|KRX300/KOSPI/MSCI_EEM_SMALLCAP||45476.64222552|45476.64222552|45275.158819972|45275.158819972|45275.158819972|-49466.276303419|-49466.276303419|-49466.276303419|-49466.276303419|-49466.276303419|-49466.276303419|-49948.640337132|-50270.711485702|-50405.8456594|-50405.8456594|-50405.8456594|-51100.939621555|-51595.488468394|-52706.098298216|-52990.10922024|-53150.121355822|-53397.357062025|-53808.156866697|-53808.156866697|49297.857937142|49297.857937142|49297.857937142|49297.857937142|||49297.857937142|49181.306095237|49181.306095237||48157.006772485|-53217.259053159|-53217.259053159|-53217.259053159|-53217.259053159|-53217.259053159|-53217.259053159|-53217.259053159|-53217.259053159|-53217.259053159|-53217.259053159|-53217.259053159|-53217.259053159|-53217.259053159|-53217.259053159|-53217.259053159|-53217.259053159|-53217.259053159|-53217.259053159|-53217.259053159|-53217.259053159|-53217.259053159|-53217.259053159|-53217.259053159|-53217.259053159|-53217.259053159|-53217.259053159|-53217.259053159|-53217.259053159|-53217.259053159|-54060.843392399|-54355.751424389|-54355.751424389|-54355.751424389|-54355.751424389|-54355.751424389|-54355.751424389|-54355.751424389|-54355.751424389|-54355.751424389|-55208.457436959|-55208.457436959|-55208.457436959|-55208.457436959|-55537.174929954|-55574.63881106|-55969.0431234|-56748.936803778|-57411.033091084|-57411.033091084|-58362.258990093|-58846.954433437|-59674.39381493|-61485.671376457||52562.835304576|52562.835304576|52562.835304576|||||52562.835304576|52562.835304576|52562.835304576|52562.835304576|52562.835304576|52562.835304576|52562.835304576|52562.835304576|52562.835304576|52562.835304576|52562.835304576|52562.835304576|52562.835304576|52562.835304576|52562.835304576|52562.835304576|52562.835304576|52562.835304576|52562.835304576|52562.835304576|52562.835304576|51686.483671751|51568.315190835|50443.809831825|50443.809831825|50443.809831825|50443.809831825|50443.809831825|50443.809831825|50128.957245302|50128.957245302||50128.957245302|49121.063605891|47478.959562101|46048.84395789|45593.159953211|44186.844392457|41865.938213841|41834.670348104|41834.670348104|41834.670348104|41834.670348104|41834.670348104|41834.670348104|41834.670348104|41834.670348104|41834.670348104|41585.744831226|40492.874304567|-44944.610468394|-44944.610468394|-44944.610468394|-44944.610468394|-44944.610468394|-44944.610468394|-44944.610468394|-44944.610468394|-44944.610468394|-44944.610468394|-44944.610468394|-44944.610468394|-44944.610468394|-44944.610468394|-44944.610468394|-44944.610468394|-44944.610468394|-44944.610468394|-45010.678298215|-45467.42033135|-45727.689257056|-46372.43250784|-46483.558651654|-46483.558651654|-46515.065168504|-46727.850187227|-47319.833541363|-47688.703934848|-48259.67103872|-48389.957789372|-48389.957789372||-48389.957789372|-48389.957789372|-48389.957789372|-48389.957789372|-48389.957789372|-48389.957789372|-48389.957789372|-48389.957789372|-48389.957789372|-48389.957789372|-48389.957789372|-48389.957789372|-48389.957789372|-48389.957789372|-48389.957789372|-48389.957789372|-48389.957789372|-48389.957789372|-48389.957789372|-48389.957789372|-48389.957789372||-48389.957789372|-48431.149230963|-48431.149230963||-48431.149230963|-48862.388034404|-49158.208927115|-49220.232141239|-50211.369045821|-50834.854495357|-52038.727217064|-52093.447458187|-52093.447458187|-52093.447458187|-52093.447458187|-52093.447458187|-52093.447458187|-52093.447458187|-52370.497175763|-53142.219084181|-54174.687871312|-54890.437856303|-54890.437856303|-54890.437856303|-54890.437856303|-54890.437856303|-54890.437856303|-54890.437856303|-54988.5334881|50256.540941777|50256.540941777|50256.540941777|50256.540941777|50256.540941777|50256.540941777|50256.540941777|50256.540941777|50256.540941777|50256.540941777|50256.540941777|50256.540941777|50101.71215753|49946.244386187|49946.244386187|49946.244386187|49256.938206875||-49368.903448303|-49368.903448303|-50548.219334692|-50548.219334692
09221|43501|/equities/dsinfra|KRX300/KOSPI/MSCI_EEM_SMALLCAP||7252.6719722319|7252.6719722319|7252.6719722319|7252.6719722319|7185.7466358133|6991.7445666586|-7724.438358657|-7724.438358657|-7724.438358657|-7724.438358657|-7724.438358657|-7724.438358657|-7724.9251008338|-7724.9251008338|-7724.9251008338|-7724.9251008338|-7856.0278898153|-8042.2532109059|-8114.7056698785|-8114.7056698785|-8114.7056698785|-8114.7056698785|-8114.7056698785|-8114.7056698785|-8249.6729665316|7481.1403533135|7481.1403533135|7481.1403533135|||7481.1403533135|7481.1403533135|7481.1403533135||7481.1403533135|7481.1403533135|7481.1403533135|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-7979.8677673122|-8247.0752970135|-8372.8614411262|-8605.4016012513|-9143.7795569459|-9642.3313538352|-9642.3313538352|-9642.3313538352|-9714.2570598169|-10004.730066463|-10386.200365519|-10386.200365519|-10386.200365519|-10565.043041404|-10565.043041404|-10565.043041404|-10565.043041404|-10565.043041404|-10830.603379338|-11089.00375482|-11488.893060911|9948.8310163525||||9948.8310163525|9948.8310163525|9948.8310163525|9948.8310163525|9948.8310163525|9948.8310163525|9948.8310163525|-11223.531151431|-11223.531151431|-11223.531151431|-11223.531151431|-11223.531151431|-11223.531151431|-11223.531151431|-11245.73321327|-11245.73321327|-11245.73321327|-11245.73321327|-11245.73321327|-11245.73321327|-11245.73321327|-11245.73321327|-11245.73321327|-11245.73321327|-11298.436065765|-11298.436065765|-11314.48897008|-11314.48897008|-11457.209966756|-11573.011074173|-11878.901193526|-12078.779103918|-12376.421226575|-12625.468029528|-12764.964477253|-12868.84941917|-13038.1660213|-13057.962245889|-13325.513606544|-13759.459562826|11114.145889663|11114.145889663|11114.145889663|11114.145889663|11114.145889663|11114.145889663|11114.145889663|10736.075344581|10736.075344581|10736.075344581|10736.075344581|10736.075344581|10736.075344581|10736.075344581|10736.075344581|10736.075344581|10618.173080474|10618.173080474|10618.173080474|10618.173080474|10618.173080474|10618.173080474|10618.173080474|10618.173080474|10618.173080474|10618.173080474|10618.173080474|10618.173080474|10618.173080474|10618.173080474|10618.173080474|10618.173080474|10401.858978305|10216.509975894|10117.234538141|10117.234538141|10031.648434905|10031.648434905|10031.648434905|10031.648434905|10030.183252969|10030.183252969|9489.0925032987|-10605.325784227|-10605.325784227|-10605.325784227|-10770.971854788|-10770.971854788|-10770.971854788|-10770.971854788|-10770.971854788|-10770.971854788|-10770.971854788|-10770.971854788|-10770.971854788|-10770.971854788|9501.858278176|9501.858278176|9501.858278176|9501.858278176|9501.858278176|9501.858278176|9501.858278176|9501.858278176|9226.5091979734|8949.4546644148|8714.394071572|8558.6963846568|8558.6963846568|8301.8848718409|8071.4681541968|8071.4681541968|8071.4681541968|8071.4681541968|8071.4681541968|8071.4681541968|8071.4681541968|8071.4681541968|7983.2979491075|7631.442165675|7165.4912951945|-8124.7303134039|-8124.7303134039|-8124.7303134039|-8124.7303134039|-8124.7303134039|-8124.7303134039|-8124.7303134039|-8124.7303134039|-8124.7303134039|-8124.7303134039|-8124.7303134039|-8174.7003482265|-8221.2967262056|-8221.2967262056|-8378.6630291173|-8420.743071357|-8420.743071357|-8420.743071357|-8420.743071357|-8760.8256348411|-8784.8062609345|-8904.7847343717|-9150.8719270797|-9332.635474533|-9390.7060828144|8382.468338737|8382.468338737|8382.468338737|8382.468338737|8382.468338737|8382.468338737|8382.468338737|8382.468338737|8382.468338737
09222|994082|/equities/sillajen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-5714.5961692251|-5714.5961692251|-5714.5961692251|-5714.5961692251|-5714.5961692251|-5714.5961692251|-5714.5961692251|-5739.3843199247|-5739.3843199247|-5739.3843199247|-5749.871466583|-5903.3598352877|-5903.3598352877|-5958.1775947641|-6055.7528830712|-6084.7254256347|-6199.6949173719|-6351.3276859688|-6444.8085399653|-6509.982201164|-6509.982201164|-6509.982201164|-6509.982201164|-6509.982201164|-6712.7580012933|-6775.2866681037|-6894.2074090041|-6911.7127009249|||-6911.7127009249|-6911.7127009249|-6911.7127009249|-6911.7127009249|-6911.7127009249|-6911.7127009249|-6911.7127009249|-6911.7127009249|-6911.7127009249|-6911.7127009249|-6911.7127009249|-6911.7127009249|-6911.7127009249|-6911.7127009249|-6911.7127009249|-6911.7127009249|-6911.7127009249|-7036.3474454721|-7175.3860505245|5823.9697523669|5823.9697523669|5823.9697523669|5694.9663915188|4279.6848794653|-4808.405689483|-4840.7169005963|-4840.7169005963|-4929.685445107|-4938.5393834522|-4978.9326482803|-5014.4892294654|-5014.4892294654|-5014.4892294654|-5105.3879376116|-5105.3879376116|-5115.8786560511|-5115.8786560511|-5115.8786560511|-5115.8786560511|-5115.8786560511|-5134.4489580877|-5134.4489580877|-5176.8958833453|-5176.8958833453|-5176.8958833453|-5176.8958833453|-5176.8958833453|-5176.8958833453|-5176.8958833453|-5176.8958833453|-5176.8958833453|4759.0901331478|4759.0901331478|4759.0901331478|4759.0901331478|4759.0901331478|4759.0901331478|4759.0901331478|4759.0901331478|4705.4471997314|4705.4471997314|4705.4471997314|4705.4471997314||||4705.4471997314|4705.4471997314|4705.4471997314|4705.4471997314|4705.4471997314|4705.4471997314|4705.4471997314|4705.4471997314|4705.4471997314|4705.4471997314|4684.6879009029|4684.6879009029|4588.1875508988|4588.1875508988|4588.1875508988|4588.1875508988|4588.1875508988|4588.1875508988|4588.1875508988|4588.1875508988|4588.1875508988|4467.4306121098|4446.8673467887|4348.3390011494|4348.3390011494|4348.3390011494|4348.3390011494|4348.3390011494|4255.4319313611|4255.4319313611|4255.4319313611||4255.4319313611|4255.4319313611|4218.2577015123|4011.4589262495|-4793.7104589231|-4793.7104589231|-4793.7104589231|-4793.7104589231|-4793.7104589231|-4793.7104589231|-4793.7104589231|-4793.7104589231|-4793.7104589231|-4793.7104589231|-4994.1227321368|-5093.4613353709|-5093.4613353709|-5093.4613353709|-5093.4613353709|-5219.3658461369|-5219.3658461369|-5221.3359601972|-5221.3359601972|-5221.3359601972|-5221.3359601972|-5221.3359601972|-5227.8732891081|-5404.8592101201|-5542.8991223556|-5586.0930077056|-5586.0930077056|-5586.0930077056|-5586.0930077056|-5641.2144530062|-5669.9605033402|-5732.7338926002|-5780.2598806669|-5898.0665340743|-6085.3907828078|-6085.3907828078|-6130.4342031198|-6171.593559022|-6225.1039544689|5744.0629259094|5744.0629259094|5744.0629259094|5744.0629259094|5744.0629259094|5744.0629259094||5744.0629259094|5744.0629259094|5744.0629259094|5744.0629259094|5744.0629259094|5744.0629259094|5744.0629259094|5744.0629259094|5744.0629259094|5744.0629259094|5681.3128169599|5681.3128169599|5681.3128169599|5681.3128169599|5681.3128169599|5681.3128169599|5681.3128169599|5681.3128169599|5681.3128169599|5681.3128169599|5681.3128169599|5681.3128169599|5681.3128169599|5681.3128169599|5681.3128169599|5681.3128169599|5681.3128169599|5681.3128169599|5681.3128169599|5681.3128169599|5681.3128169599|5681.3128169599|5681.3128169599|5681.3128169599|5681.3128169599|5681.3128169599|5681.3128169599|5098.1253521777|5077.3681216916|5077.3681216916|5077.3681216916|5077.3681216916|5077.3681216916|5070.4090241018|4898.7878045576|-5811.8128476518|-5811.8128476518|-5811.8128476518|-5811.8128476518|-5811.8128476518|-5811.8128476518|-5811.8128476518|-5811.8128476518|-5811.8128476518|-5811.8128476518|-5811.8128476518|-5811.8128476518|-5811.8128476518|-5937.0142751687|-6067.2380835208|-6086.4050413837|-6086.4050413837|-6237.6722682041|-6350.7469646712|-6538.6077385236|-6589.5641539151|-6742.8490599057|-6864.8322887841||-6892.0358764268|-6951.7089226476|-6951.7089226476|-6951.7089226476
09223|43392|/equities/ssangyong-cement|KRX300/KOSPI||6651.0051668953|6618.3390743281|6586.4878603645|6562.7642892939|5892.5158769932|5786.6843077703|5665.2047864114|5569.6719849016|5442.9688721129|-5739.716493246|-5739.716493246|-5739.716493246|-5739.716493246|-5739.716493246|-5739.716493246|-5743.5738813844|-5785.0416911462|-5785.0416911462|-5785.0416911462|-5785.0416911462|-5785.0416911462|-5785.0416911462|-5792.9527051188|-5792.9527051188|-5840.5030056875|-5904.4477840973|-5948.8308712192|-5980.0660911412|||-5980.0660911412|-5980.0660911412|-5980.0660911412||-5980.0660911412|-5980.0660911412|-5980.0660911412|-5980.0660911412|-6093.4067679347|5791.6997897657|5791.6997897657|5791.6997897657|5791.6997897657|5777.4229622163|5777.4229622163|5777.4229622163|5777.4229622163|5777.4229622163|5777.4229622163|5777.4229622163|5777.4229622163|5777.4229622163|5777.4229622163|5777.4229622163|5777.4229622163|5762.6921802403|5722.4357558226|5658.261950914|5653.6243899044|5600.1382110049|5563.4869011165|5545.5410012406|5514.4900013784|5490.2606328922|5490.2606328922|5490.2606328922|5433.6229254358|5391.8032504842|5348.6702783158|5272.4114203509|5261.0126892788|5236.9069322213|5236.9069322213|5236.9069322213|5236.9069322213|5236.9069322213|5236.9069322213|5236.9069322213|5236.9069322213|5236.9069322213|5236.9069322213|5203.7854802459|-5602.6159917703|-5602.6159917703|-5602.6159917703|-5602.6159917703|-5602.6159917703|-5602.6159917703||-5602.6159917703|-5637.9066575225|-5707.6740639139|||||5409.9476914391|5409.9476914391|5409.9476914391|5409.9476914391|5409.9476914391|5409.9476914391|5392.164101599|5367.4045573323|5359.3383970359|5337.4737956596|5337.4737956596|5337.4737956596|5286.0819951773|5253.9532126484|5253.9532126484|5253.9532126484|5253.9532126484|5253.9532126484|5253.9532126484|5253.9532126484|5253.9532126484|5253.9532126484|5149.9480140537|5114.7691339036|5114.7691339036|5114.7691339036|5114.7691339036|5114.7691339036|5114.7691339036|5114.7691339036|5114.7691339036|5114.7691339036|5114.7691339036|5114.7691339036|5114.7691339036|5114.7691339036|5114.7691339036|5114.7691339036|5114.7691339036|5114.7691339036|5114.7691339036|5033.632371004|4971.81374556|-5187.9917532999|-5187.9917532999|-5187.9917532999|-5187.9917532999|-5187.9917532999|-5187.9917532999|-5187.9917532999|-5187.9917532999|-5187.9917532999|-5187.9917532999|-5187.9917532999|-5187.9917532999|-5187.9917532999|-5187.9917532999|-5187.9917532999|-5187.9917532999|-5264.1575036665|-5401.286115185|-5502.5401279834|-5562.822364426|-5617.5804049178|-5741.2004499086|-5815.4442156815|-5815.4442156815|-5815.4442156815|-5815.4442156815|-5827.1602396461|-5833.5113773845|-5838.4175272765|-5838.4175272765|-5838.4175272765|-5861.0194747516|-5895.0216386129|-6011.6907095699|-6045.2118995221|-6063.0132216912|-6086.2622223186|-6086.2622223186||-6086.2622223186|-6086.2622223186|-6086.2622223186|-6086.2622223186|-6091.6817559489||-6091.6817559489|-6094.9784178376|-6094.9784178376|-6094.9784178376|-6094.9784178376|-6094.9784178376|-6095.5315753751|-6131.1461948612|-6164.2574939387|-6164.2574939387|-6164.2574939387|-6164.2574939387|-6164.2574939387|-6164.2574939387|-6164.2574939387||-6164.2574939387|-6164.2574939387|-6164.2574939387|-6164.2574939387|-6194.1749932652|-6262.9722147391|5854.9877471773|5854.9877471773|5854.9877471773|5854.9877471773|5854.9877471773|5854.9877471773|5854.9877471773|5854.9877471773|5854.9877471773|5854.9877471773|5854.9877471773|5854.9877471773|5854.9877471773|5854.9877471773|5854.9877471773|5854.9877471773|5854.9877471773|5802.7641635303|5715.8490705893|5644.0729266534|5644.0729266534|5538.4143629482|5473.2381810536|5468.5434582354|5468.5434582354|5468.5434582354|5435.0482869282|-5833.2436109701|-5833.2436109701|-5833.2436109701|-5833.2436109701|-5833.2436109701|-5833.2436109701|-5833.2436109701|-5870.2706788556|-5893.0785320618|5626.2217401685|5626.2217401685|5626.2217401685|5626.2217401685||5626.2217401685|5626.2217401685|5626.2217401685|5626.2217401685
09224|43506|/equities/hyosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP||59774.116571218|59774.116571218|59774.116571218|59774.116571218|59774.116571218|59774.116571218|-63617.610204907|-63617.610204907|-63617.610204907|-63617.610204907|-63617.610204907|-63617.610204907|-63617.610204907|-63617.610204907|-63617.610204907|-63617.610204907|-64030.678005453|-64422.975561614|-64858.861735127|-64981.977688788|-64981.977688788|-64981.977688788|-65215.127145114|-65215.127145114|-65215.127145114|-65572.363494572|-66235.959438413|-67217.732709348|||-67253.03634372|-67792.262604133|65798.492102436||65798.492102436|65798.492102436|65798.492102436|65798.492102436|65798.492102436|65798.492102436|65798.492102436|65798.492102436|65798.492102436|65798.492102436|65798.492102436|65798.492102436|65798.492102436|65720.546780484|65395.051978316|64922.279975906|64674.755528785|64562.043862697|64562.043862697|63985.604291886|63236.905750186|63236.905750186|63236.905750186|62818.784166874|62548.649074304|61759.61008256|60721.788980622|60168.654422913|59270.727136571|58956.363485078|58284.848316754|58210.942574171|57688.810115461|57688.810115461|57688.810115461|57448.677906067|56704.086562297|56555.417286995|-60522.001653582|-60522.001653582|-60522.001653582|-60522.001653582|-60522.001653582|-60522.001653582|-60791.112948424|-61823.458831582|-62243.611997534|-62243.611997534|-62243.611997534|-62243.611997534|-62915.124441705|-63744.582713005|-63809.441307277|-63809.441307277||-63809.441307277|-64099.379230308|-64849.310255898|||||60930.57873612|60930.57873612|60930.57873612|60930.57873612|60930.57873612|60930.57873612|60637.89950085|60637.89950085|60637.89950085|60383.826544259|60383.826544259|60132.029493621|60009.05348714|60009.05348714|60009.05348714|60009.05348714|60009.05348714|59485.868502642|59485.868502642|59450.965002935|59023.294447706|58781.438275229|58607.153639143|58180.170710159|58125.656208888|58125.656208888|58125.656208888|58125.656208888|58125.656208888|58125.656208888|58125.656208888||58125.656208888|57778.506898764|57778.061589526|57778.061589526|57778.061589526|57413.658877497|57413.658877497|57413.658877497|57413.658877497|-61028.425540767|-61028.425540767|-61028.425540767|-61028.425540767|-61028.425540767|-61028.425540767|-61028.425540767|-61028.425540767|-61028.425540767|-61028.425540767|-61028.425540767|-61028.425540767|-61028.425540767|-61028.425540767|-61028.425540767|-61028.425540767|-61028.425540767|-61028.425540767|-61659.361711963|-63004.846346626|-65344.273718473|-65837.992245028|-65837.992245028|-66381.102494476|-66801.224993862|-67140.24999318|-67205.833325755|-67212.037028617|-67389.570231088|-67389.570231088|-67389.570231088|-67389.570231088|-67966.189145654|-68128.011290931|-68128.011290931|-68609.204677705|-68609.204677705|-68609.204677705|-68609.204677705|-68609.204677705|-68609.204677705|-68609.204677705|-68609.204677705|-68617.334729471|-68617.334729471|-68617.334729471||-68617.334729471|-68617.334729471|-68617.334729471|-68617.334729471|-68617.334729471|-68617.334729471|-68617.334729471|-68617.334729471|-68617.334729471|-68617.334729471|-68617.334729471|-68617.334729471|-68617.334729471|-68617.334729471|-68617.334729471||-68617.334729471|-68617.334729471|-68617.334729471||-68617.334729471|-68617.334729471|65468.667115501|65468.667115501|65468.667115501|65468.667115501|65468.667115501|65468.667115501|64915.18568389|64704.550227025|64704.550227025|64327.74025302|64327.74025302|64327.74025302|64327.74025302|64327.74025302|64327.74025302|64327.74025302|64094.123769161|64094.123769161|63921.248632401|-67271.439245694|-67271.439245694|-67271.439245694|-67271.439245694|-67271.439245694|-67271.439245694|-67271.439245694|-67271.439245694|-67271.439245694|-67271.439245694|-67271.439245694|-67518.443513202|-67518.443513202|-67831.603903558|-68790.671003953|-69417.412226615|66581.660116291|66581.660116291|66581.660116291|66581.660116291|66581.660116291||66581.660116291|66581.660116291|66581.660116291|66581.660116291
09225|50597|/equities/chongkundang-(ks)|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-119349.2598851|-119349.2598851|-119349.2598851|-119349.2598851|-119349.2598851|-119349.2598851|-119349.2598851|-119349.2598851|-119349.2598851|-119349.2598851|-119349.2598851|-119349.2598851|-119349.2598851|-119349.2598851|-119349.2598851|-119349.2598851|-121410.28876123|-124294.76529025|-126188.62810028|-128704.03122253|-129593.36802504|-131531.52002782|-131946.13336424|-135167.92596027|121042.1737954|121042.1737954|121042.1737954|121042.1737954|||121042.1737954|121042.1737954|121042.1737954|121042.1737954|113363.91532822|112495.07258691|111623.8584299|109756.78714433|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|107600.55982396|93789.455359951|86659.553324586|86659.553324586|86659.553324586|86659.553324586|86659.553324586|86659.553324586|86659.553324586|86659.553324586|86659.553324586|86659.553324586|86659.553324586|86659.553324586|86659.553324586|86659.553324586|86659.553324586|86659.553324586|86659.553324586|86659.553324586|86659.553324586||86659.553324586|86659.553324586|86659.553324586|86659.553324586||||82141.040150982|82141.040150982|82141.040150982|82141.040150982|82141.040150982|82141.040150982|82141.040150982|82141.040150982|82141.040150982|81474.489056646|80997.782785983|80997.782785983|78732.647539981|76592.815815521|76592.815815521|76592.815815521|76592.815815521|76592.815815521|76592.815815521|76592.815815521|76592.815815521|75520.40646169|75450.409211962|75450.409211962|75092.991118783|75092.991118783|75092.991118783|75092.991118783|75092.991118783|75092.991118783|75092.991118783||75092.991118783|74351.712354204|73946.291504671|71903.101671857|71056.668524285|71010.187249206|70439.430276895|68552.200307661|-76963.509463588|-76963.509463588|-76963.509463588|-76963.509463588|-76963.509463588|-76963.509463588|-77393.949807835|-77393.949807835|-77393.949807835|-77393.949807835|-77393.949807835|-77393.949807835|-77393.949807835|-77393.949807835|-77393.949807835|-77393.949807835|-77427.277564261|-78045.86396029|-78633.293289211|-79952.159210234|-81369.843566927|-81913.88174103|-82427.909556827|-82427.909556827|-82888.232840919|-83885.925378799|-84031.809109629|-84031.809109629|-84109.176788476|-84689.286158613|-84689.286158613|-85450.976739028|-85450.976739028|-85946.029710031|-86383.97745559|-86590.418931858|-86590.418931858|-86590.418931858|-86590.418931858|-86590.418931858|-86590.418931858||-86590.418931858|-86590.418931858|-86590.418931858|-86590.418931858|-86590.418931858||-86590.418931858|-86590.418931858|-86590.418931858|-86590.418931858|-86590.418931858|-86590.418931858|-86671.632146509|-87201.313496121|81193.312511815|81193.312511815|81193.312511815|81193.312511815|81193.312511815|81193.312511815|81193.312511815|81193.312511815|77520.681647024|77520.681647024|77520.681647024||77520.681647024|77520.681647024|77520.681647024|77520.681647024|77520.681647024|77520.681647024|77520.681647024|77520.681647024|77520.681647024|77520.681647024|77520.681647024|76319.757385582|75323.563761757|73735.515290842|73519.704062767|73519.704062767|-78602.06664954|-78602.06664954|-78602.06664954|-78602.06664954|-78602.06664954|-78602.06664954|-78602.06664954|-78602.06664954|-78602.06664954|-78602.06664954|-78602.06664954|-78602.06664954|-78602.06664954|-78602.06664954|-78602.06664954|-78602.06664954|-78602.06664954|-78602.06664954|-79817.091045101|-79817.091045101|-79817.091045101|-79817.091045101|-79817.091045101|-79817.091045101|-79817.091045101|-79817.091045101||-80060.823383445|-80459.303759384|-80922.726399315|-81004.584888128
09226|989514|/equities/st-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-66344.098058567|-66344.098058567|-66344.098058567|-66344.098058567|-66344.098058567|-66344.098058567|-66344.098058567|-66344.098058567|-66344.098058567|-66344.098058567|-66344.098058567|-66672.112572118|-66672.112572118|-66672.112572118|-66672.112572118|-67391.236191242|-68079.151323602|-68326.834804003|-68752.038671114|-70685.59852346|64063.043094237|64063.043094237|64063.043094237|64063.043094237|64063.043094237|64063.043094237|64063.043094237|61775.603438041|||59195.114931157|-67020.781997932|-67020.781997932|-67020.781997932|-67020.781997932|-67150.868886591|-67587.63049255|-67587.63049255|-67587.63049255|-67587.63049255|-67587.63049255|-67587.63049255|-68236.256102833|-68240.284558704|-68522.538398559|-69348.56240632|-69348.56240632|-69348.56240632|-69348.56240632|-69348.56240632|-69348.56240632|-69348.56240632|-69348.56240632|-71348.402673689|-73076.002970765|-73801.114411962|-74006.793791068|-74418.659767854|-74710.236053551|-74710.236053551|-74710.236053551|-74710.236053551|-74710.236053551|-74710.236053551|-74710.236053551|-74710.236053551|-74710.236053551|-74710.236053551|-74710.236053551|-74710.236053551|-74710.236053551|-74710.236053551|-74710.236053551|-74710.236053551|-74710.236053551|-74710.236053551|-74710.236053551|-74710.236053551|-74710.236053551|-74710.236053551|-76322.484503946|-78402.76055994|-78612.667357951|-78612.667357951|-80652.963731056|-81048.915058944|-81048.915058944|-81048.915058944|-81048.915058944|-81048.915058944|-81048.915058944|-81048.915058944|-82222.448640527||||-82222.448640527|-82222.448640527|76029.628142114|76029.628142114|76029.628142114|76029.628142114|76029.628142114|76029.628142114|75538.47571346|74969.502976784|74969.502976784|74969.502976784|74969.502976784|74969.502976784|74969.502976784|74969.502976784|74969.502976784|74969.502976784|74969.502976784|74969.502976784|74505.559230598|74505.559230598|73778.399145108|73757.282895196|73757.282895196|73406.751904927|73406.751904927|73406.751904927|73406.751904927|73406.751904927|73406.751904927|73406.751904927|72085.279894363|71616.977660404|70737.674914738|70737.674914738|70737.674914738|70737.674914738|70737.674914738|68756.603371009|-78491.902097381|-78491.902097381|-78491.902097381|-78491.902097381|-78491.902097381|-78491.902097381|-78491.902097381|-78491.902097381|-78491.902097381|-78491.902097381|-78491.902097381|-78491.902097381|-78637.400289743|-78637.400289743|-78637.400289743|-78637.400289743|-78637.400289743|-78637.400289743|-79536.000321936|-81456.667024374|-82183.00110406|-82183.00110406|-82183.00110406|-82183.00110406|-83636.6678934|-84119.343078271|-84119.343078271|-84633.756886755|-84633.756886755|-85376.396540839|-85790.440600932|-87472.711778813|-87608.568643126|-88709.520714584|-88893.911905093|81812.549220829|81812.549220829|81812.549220829|81812.549220829|81812.549220829|81812.549220829||81812.549220829|81812.549220829|81812.549220829|81812.549220829|81812.549220829||81812.549220829|81812.549220829|81812.549220829|81812.549220829|81812.549220829|81812.549220829|81812.549220829|81812.549220829|81812.549220829|81812.549220829|81812.549220829|81812.549220829|81812.549220829|81812.549220829|81812.549220829|81812.549220829|79502.832467587|78886.480519542|74162.756132824||-86376.844280464|-86376.844280464|-87046.49364496|78888.246800586|78888.246800586|78888.246800586|78888.246800586|78888.246800586|78888.246800586|78888.246800586|78888.246800586|76709.163111763|75349.070124181|73421.189026867|73145.765585408|71999.093315319|71999.093315319|-79575.778669849|-79575.778669849|-79575.778669849|-79575.778669849|-79575.778669849|-79575.778669849|-79575.778669849|-79575.778669849|-79575.778669849|-79575.778669849|-79575.778669849|-79575.778669849|-79575.778669849|-79575.778669849|-79575.778669849|-81873.087410943|-83449.682374779|-83449.682374779|-83449.682374779|-83449.682374779|-83449.682374779|-83449.682374779|-83449.682374779|-83449.682374779|-83449.682374779||-83449.682374779|-83449.682374779|-85616.313749754|-85634.98223052
09227|43454|/equities/lotte-confectionery|KRX300/KOSPI||29235.02517604|28291.694640045|27932.438488939|27828.936406097|27828.936406097|27790.484895664|26347.760995182|25778.067772424|24403.408636027|-25888.677816683|-25888.677816683|-25888.677816683|-25888.677816683|-25888.677816683|-26173.530907425|-26331.70100825|-26463.001120278|-26739.445689198|-26787.520983887|-26787.520983887|-26787.520983887|-26787.520983887|-26787.520983887|-26787.520983887|-26944.467759875|-27421.630844305|-27787.923160339|-28456.02573371|||-28628.9174819|-29203.911580652|27560.852043081||27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27560.852043081|27520.391158979|27435.579422312|27435.579422312|27435.579422312|27435.579422312|27320.088247013|27298.257095078|27298.257095078|27236.952327864|26496.613697627|25974.015219586|25715.572466206|25286.747184673|25026.941316304|-26717.701056322|-26717.701056322|-26717.701056322|-26717.701056322|-26717.701056322|-26717.701056322|-26717.701056322|-26717.701056322|-26717.701056322|-26743.044721789|-26743.044721789|-26743.044721789|-26743.044721789|-26743.044721789|-26743.044721789|-26743.044721789|-26743.044721789|-26743.044721789|-26743.044721789|-26743.044721789|-26743.044721789|-26743.044721789|-26743.044721789|||||25157.697944289|25157.697944289|25157.697944289|25157.697944289|25157.697944289|25157.697944289|25055.775493654|24906.417215171|24596.019127968|24503.910142187|-25763.104143731|-25763.104143731|-25763.104143731|-25763.104143731|-25763.104143731|-25763.104143731|-25763.104143731|-25763.104143731|-25763.104143731|-25763.104143731|-25763.104143731|-25763.104143731|-25763.104143731|-25763.104143731|-26039.560159701|-26107.84462189|-26228.490565007|-26228.490565007|-26228.490565007|24686.912805203|24686.912805203|24686.912805203|24461.92938914|24461.92938914|24354.921543489|-26083.219659296|-26083.219659296|-26083.219659296|-26083.219659296|-26083.219659296|-26083.219659296|-26083.219659296|-26083.219659296|-26083.219659296|-26083.219659296|-26083.219659296|-26323.091407391|-26323.091407391|-26323.091407391|-26323.091407391|-26323.091407391|-26323.091407391|-26323.091407391|-26323.091407391|-26323.091407391|-26323.091407391|-26356.538281743|-26356.538281743|-26356.538281743|-26570.031722371|-26570.031722371|-26570.031722371|-26570.031722371|-26570.031722371|-26783.368580412|-27198.187311569|-27220.208123966|-27250.231248851|-28039.145832057|-28660.162035618|-29050.180039576|-29223.360822464|-29223.360822464|-29223.360822464|-29250.956469404|27818.361763162|27818.361763162|27818.361763162|27818.361763162|27818.361763162|27818.361763162||27818.361763162|27818.361763162|27818.361763162|27818.361763162|27818.361763162||27818.361763162|27818.361763162|27818.361763162|27818.361763162|27818.361763162|27818.361763162|27818.361763162|27818.361763162|27818.361763162|27818.361763162|-29198.148018397|-29198.148018397|-29198.148018397|-29198.148018397|-29198.148018397||-29198.148018397|-29198.148018397|-29198.148018397||-29198.148018397|-29198.148018397|27702.997603311|27702.997603311|27702.997603311|27702.997603311|27702.997603311|27702.997603311|27702.997603311|27702.997603311|27702.997603311|27702.997603311|27702.997603311|27686.656520317|27686.656520317|27686.656520317|-29585.869931708|-29585.869931708|-29585.869931708|-29585.869931708|-29585.869931708|-29585.869931708|-29585.869931708|-29585.869931708|-29585.869931708|-29773.188813009|-30125.765347788|-30196.249890409|-30196.249890409|-30196.249890409|-30196.249890409|-30196.249890409|-30698.765296801|-30698.765296801|-31159.739218668|-31366.376909631|-31580.094950162|-31580.094950162|-32147.327722402|-32169.253024892|-32290.836694324|-32410.509868757||-32410.509868757|-32410.509868757|-32631.122076397|-32768.526377146
09228|979716|/equities/chabiotech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-19139.790094538|-19139.790094538|-19139.790094538|-19139.790094538|-19139.790094538|-19139.790094538|-19139.790094538|-19139.790094538|-19139.790094538|-19139.790094538|-19139.790094538|-19194.85316354|-19194.85316354|-19194.85316354|-19194.85316354|-19194.85316354|-19387.0590706|-19788.954522888|-19955.505025431|17857.91789343|17857.91789343|17857.91789343|17857.91789343|17857.91789343|17857.91789343|17857.91789343|17857.91789343|17857.91789343|||17857.91789343|17857.91789343|17857.91789343|17857.91789343|17338.242103811|17083.817412113|17083.817412113|16587.574902347|15376.194335942|-17127.288229659|-17127.288229659|-17127.288229659|-17127.288229659|-17127.288229659|-17127.288229659|-17179.209144066|-17267.480424773|-17267.480424773|-17542.756027525|-17789.168198502|-17789.168198502|-17789.168198502|-17789.168198502|-17789.168198502|-17789.168198502|-17789.168198502|-17789.168198502|-17789.168198502|-17789.168198502|-17789.168198502|-17822.63089857|-17822.63089857|-17822.63089857|-17822.63089857|-17822.63089857|-17822.63089857|-17822.63089857|-17822.63089857|-17822.63089857|-17822.63089857|-17822.63089857|-17822.63089857|-17940.666664488|-17940.666664488|-17940.666664488|-17940.666664488|-18106.221863264|-18106.221863264|-18106.221863264|-18106.221863264|-18375.802070294|-18992.002300326|-19520.002555918|-19640.002839909|-19954.798134306|-19954.798134306|-19954.798134306|-20104.442141118|-20104.442141118|-20367.157934576|-20382.232017995|-20382.232017995|18099.233586765||||18099.233586765|18099.233586765|18099.233586765|18099.233586765|18099.233586765|18099.233586765|18099.233586765|18099.233586765|18099.233586765|18099.233586765|18099.233586765|18099.233586765|17216.370651961|15736.38352094|15736.38352094|15358.301192129|15358.301192129|15358.301192129|15358.301192129|15358.301192129|15047.001324587|14656.668138431|14527.409042701|14518.787825223|13938.653139136|13598.949305192|13598.949305192|13598.949305192|13598.949305192|13464.38811688|12834.923601086|12834.923601086|12650.470667874|12531.07851986|12300.642799844|11971.269777605|11896.762383546|11896.762383546|11896.762383546|11534.180426162|-13295.551978184|-13295.551978184|-13295.551978184|-13295.551978184|-13295.551978184|-13295.551978184|-13798.946642427|-13907.383529144|-13907.383529144|-13907.383529144|-13907.383529144|-13907.383529144|-13907.383529144|-13907.383529144|-13907.383529144|-13907.383529144|-13907.383529144|-13974.315032383|-14110.905591536|-14420.450657263|-14789.945174736|-14921.605749707|-15039.760184823|-15039.760184823|-15046.820496238|-15046.820496238|-15046.820496238|-15046.820496238|-15046.820496238|-15068.790736096|-15068.790736096|-15178.100817884|-15239.575881872|-15239.575881872|-15239.575881872|-15502.306535413|14412.437833338|14412.437833338|14412.437833338|14412.437833338|14412.437833338|14412.437833338|14267.708703709|14225.787448566|14137.541609518|13941.779764837|13941.779764837|13941.083353685|13941.083353685|13941.083353685|13739.423893439|13739.423893439|13468.248770487|13358.054189431|13135.060210478|13122.844678309|13089.271864788|12773.102695183|12773.102695183|12773.102695183|12594.002994647|12590.558882941|12511.732092157||12240.098023623|12240.098023623|12240.098023623||12240.098023623|12240.098023623|12240.098023623|12240.098023623|12240.098023623|12240.098023623|12240.098023623|12240.098023623|12240.098023623|12240.098023623|-13501.804581725|-13501.804581725|-13501.804581725|-13501.804581725|-13501.804581725|-13501.804581725|-13501.804581725|-13501.804581725|-13501.804581725|-13501.804581725|-13501.804581725|-13501.804581725|-13501.804581725|-13501.804581725|-13501.804581725|-13501.804581725|-13501.804581725|-13501.804581725|-13501.804581725|-13501.804581725|-13501.804581725|-13501.804581725|-13990.338424139|-14183.153804599|-14309.059782888|-14636.177536542|-14831.308373936|-14960.342637707|13581.169332434|13581.169332434|13581.169332434|13581.169332434||13581.169332434|13581.169332434|13581.169332434|13581.169332434
09229|979561|/equities/tokai-carbon-korea-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-111619.86207106|-111619.86207106|-111619.86207106|-111619.86207106|-113583.18007895|-117486.86675439|102729.13396359|102729.13396359|102729.13396359|102729.13396359|102729.13396359|102729.13396359|102729.13396359|102729.13396359|102729.13396359|102729.13396359|102729.13396359|102729.13396359|102729.13396359|102729.13396359|102729.13396359|102729.13396359|102729.13396359|102729.13396359|101354.59329288|101171.77032542|101070.08682151|101070.08682151|||100456.761188|100456.761188|100456.761188||100456.761188|100456.761188|100456.761188|100456.761188|100456.761188|100456.761188|100456.761188|96090.845764448|96062.050849387|95224.500943763|92166.112159737|90480.077999422|90480.077999422|90480.077999422|90480.077999422|90480.077999422|90480.077999422|90480.077999422|90480.077999422|90480.077999422|90480.077999422|90480.077999422|86705.64222158|86089.602468422|85602.595640027|85602.595640027|81775.106266697|78605.673629663|-89697.70421171|-89697.70421171|-89697.70421171|-91369.671346344|-92081.458800402|-92081.458800402|-92081.458800402|-92081.458800402|-92081.458800402|-92081.458800402|-92892.299409755|-92892.299409755|-92892.299409755|-92892.299409755|-92892.299409755|-92892.299409755|-92892.299409755|-92892.299409755|-96135.888233061|-99273.209147846|-99325.511811657|-99325.511811657|-99325.511811657|-99325.511811657|-99325.511811657|-99325.511811657|-99325.511811657|-99325.511811657|-99325.511811657|-99325.511811657|||||-99325.511811657|-99325.511811657|-99325.511811657|-99325.511811657|-99325.511811657|-99325.511811657|-99325.511811657|-99325.511811657|-99325.511811657|-99325.511811657|-99325.511811657|-99325.511811657|-99325.511811657|-99325.511811657|-99325.511811657|-99325.511811657|-99325.511811657|-99325.511811657|-99325.511811657|-99325.511811657|-99325.511811657|-99325.511811657|-99325.511811657|-99325.511811657|-99325.511811657|-99325.511811657|-102678.3464574|-104501.04500913|-104501.04500913|-104759.61790326|-104759.61790326||-104759.61790326|-104759.61790326|-104759.61790326|-104759.61790326|-104759.61790326|-104759.61790326|-104759.61790326|-104759.61790326|-104759.61790326|-104759.61790326|-104759.61790326|-104759.61790326|-104759.61790326|-104759.61790326|-108210.68655918|-108917.4295102|-110113.81056689|-112093.1228521|-113547.91428011|-113773.05849588|-113773.05849588|-113773.05849588|-113773.05849588|-113773.05849588|-113773.05849588|-113775.62055098|-115624.05578143|104490.13099124|104490.13099124|104490.13099124|104490.13099124|103127.9233236|101564.35924844|100437.0291064|100437.0291064|100437.0291064|100437.0291064|100437.0291064|100437.0291064|100437.0291064|100437.0291064|100437.0291064|100437.0291064|100437.0291064|100437.0291064|98257.810118223|97357.619296217|97357.619296217|97357.619296217||97357.619296217|97357.619296217|97206.320118786|97206.320118786|96823.689020873||96340.356815893|96340.356815893|95693.287813296|95693.287813296|95693.287813296|93759.20868144|-102674.50414343|-102674.50414343|-102674.50414343|-102674.50414343|-102674.50414343|-102674.50414343|-102674.50414343|-102674.50414343|-102674.50414343|-102674.50414343|-102674.50414343|-102674.50414343|-102674.50414343||-102674.50414343|-102674.50414343|-102674.50414343|-102674.50414343|-104227.22682603|-104858.02980671|-105542.25534078|-106913.99909572|-106913.99909572|-106913.99909572|-106959.70713996|-106959.70713996|-106959.70713996|-106959.70713996|-106959.70713996|-106959.70713996|-106959.70713996|-106959.70713996|-106959.70713996|-106959.70713996|-106959.70713996|-106959.70713996|-106959.70713996|-106959.70713996|-106959.70713996|-106959.70713996|-106959.70713996|-106959.70713996|-106959.70713996|-106959.70713996|-106959.70713996|-106959.70713996|-106959.70713996|-108460.78571107|-110556.42856786|-110573.80951984|-112875.07348129|-112875.07348129|-113783.41497921|-114209.3499769|-115377.05552988|102643.48707795||102643.48707795|102643.48707795|102643.48707795|102643.48707795
09230|43494|/equities/nongshim|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-393688.710106|-393688.710106|-393688.710106|-393688.710106|-393688.710106|-393688.710106|-393688.710106|-393688.710106|-393688.710106|-393688.710106|-393688.710106|-393688.710106|-397626.34456222|-400251.49395802|-400890.54884224|-406072.83204694|-408414.25782993|-411765.84203326|-413340.54572007|-413340.54572007|-422100.60635563|-425614.16911391|-425614.16911391|-425614.16911391|-425614.16911391|-426637.16847687|-426637.16847687|-426637.16847687|||-426637.16847687|-426637.16847687|-427178.26856955||-427178.26856955|-427178.26856955|-427178.26856955|-427178.26856955|-427178.26856955|-429281.40952172|-430045.1820043|-430045.1820043|-430045.1820043|-430045.1820043|-430045.1820043|-435966.86889366|-438159.71468354|-438159.71468354|-440545.56198016|-440545.56198016|-440545.56198016|-448356.17997795|-456506.86664217|-461007.62960241|-462183.3053531|-462183.3053531|-462183.3053531|-464287.00594789|-469763.3399421|-477875.933269|-488584.37029889|-515538.18922099|443624.2341989|439804.70466544|436394.11629494|432632.35143882|-477050.92833128|-477050.92833128|-477050.92833128|-477050.92833128|-477050.92833128|-477050.92833128|-477050.92833128|-477050.92833128|-477050.92833128|-477050.92833128|-477050.92833128|-477050.92833128|-477050.92833128|-477278.80925697|437375.90147052|437375.90147052|437375.90147052|437375.90147052|437375.90147052|437375.90147052|437375.90147052|437375.90147052||437375.90147052|432667.21738069|432667.21738069|432667.21738069||||421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|421877.2223276|409641.35814178|388351.50904642|-428024.51392267|-428024.51392267|-428024.51392267|-428024.51392267|-428024.51392267|-428024.51392267|-429821.47234083|-429821.47234083|-429821.47234083|-429821.47234083|-429821.47234083|-429821.47234083|-429821.47234083|-429821.47234083|-429821.47234083|-429821.47234083|-429821.47234083|-429821.47234083|-435237.37159362|-435237.37159362|-435237.37159362|-435237.37159362|-435237.37159362|-435237.37159362|-435237.37159362|-435237.37159362|-435237.37159362|-435237.37159362|-435237.37159362|-435237.37159362|-437652.63510402|-440639.76008782|-440639.76008782|-440639.76008782|-448405.28898647|-451066.16977056|-451066.16977056|-451066.16977056|-451066.16977056|414807.91900269|414807.91900269|414807.91900269|414807.91900269|414807.91900269|414807.91900269|414807.91900269|413703.24333632|408503.60370702|405094.44952952|405094.44952952|405094.44952952|397938.27725503|393014.75250558||391544.16945065|389826.85494517|385418.72771685|382011.28630569|382011.28630569|382011.28630569|379984.76256188|379177.51395765|378547.79203774|378547.79203774|378547.79203774|378547.79203774|378547.79203774|378547.79203774|378547.79203774||378547.79203774|376747.5467086|372747.27412067||368320.70879095|368320.70879095|364217.45421217|361741.6157913|360139.80819537|360139.80819537|360139.80819537|360139.80819537|360139.80819537|360139.80819537|360139.80819537|360139.80819537|358576.92369799|358576.92369799|357113.24855332|356692.2821646|356692.2821646|354324.75796066|350138.61995629|349931.79995144|347646.44439049|340634.49924751|340634.49924751|339608.26672729|339608.26672729|339608.26672729|339608.26672729|339608.26672729|339608.26672729|339608.26672729|339608.26672729|339608.26672729|339608.26672729|339608.26672729|339608.26672729|339608.26672729|339608.26672729|339608.26672729|339608.26672729|339608.26672729|339608.26672729|339608.26672729||339608.26672729|337925.85191921|336750.9465769|336695.49619655
09231|979308|/equities/oscotec-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-20879.043696025|-20879.043696025|-20879.043696025|-20974.23689441|-20974.23689441|-20974.23689441|-21212.485438233|-21512.761598037|-21904.179553374|-22135.755059305|-22136.950065894|-22278.833406549|-22626.613178706|-22626.613178706|-22626.613178706|20131.551232931|20131.551232931|20131.551232931|20131.551232931|20131.551232931|20131.551232931|20131.551232931|20131.551232931|20131.551232931|20131.551232931|20131.551232931|20131.551232931|20131.551232931|||20131.551232931|19881.551759851|19881.551759851||19881.551759851|19879.501955389|19396.668839322|18783.233134965|18783.233134965|-20720.074830554|-20720.074830554|-20720.074830554|-20720.074830554|-20720.074830554|-20720.074830554|-20720.074830554|-20720.074830554|-20720.074830554|-20720.074830554|-20918.416478394|-21049.35164266|-21118.168491844|-21359.076102049|-21410.640113388|-21726.822348209|-21838.69149801|-22095.768331122|-22399.18703458|-22542.985593978|-23043.872882198|-23248.323569544|-23248.323569544|-23248.323569544|-23870.359521715|-23966.695639525|-23966.695639525|-23966.695639525|-23966.695639525|-23966.695639525|-23966.695639525|-23966.695639525|-23966.695639525|-24360.772932805|-24679.192147562|-25327.991275068|-25440.545861187|-26530.050956875|-27373.389952083|-28660.573772417|-28660.573772417|-28660.573772417|-28660.573772417|-32073.696553279|-32073.696553279|-32073.696553279|-32073.696553279|-32073.696553279|-32073.696553279||-32073.696553279|-32073.696553279|-32073.696553279|-32073.696553279||||-32073.696553279|-32073.696553279|-32194.687102814|-32194.687102814|-32201.062915177|-32201.062915177|-32201.062915177|-32201.062915177|-32201.062915177|-32201.062915177|-32201.062915177|-32201.062915177|-32201.062915177|-32201.062915177|-32201.062915177|-32201.062915177|-32201.062915177|-32901.181016864|-33012.423352071|-34211.520373211|-34211.520373211|-34211.520373211|-34776.689303568|29284.534654995|29284.534654995|29284.534654995|29284.534654995|29284.534654995|29284.534654995|29284.534654995|29284.534654995|29284.534654995|29284.534654995|29284.534654995|29284.534654995|29284.534654995|29284.534654995|29284.534654995|29284.534654995|29284.534654995|29284.534654995|29284.534654995|28074.482949994|25629.981055549|23486.090061721|23309.370446569|23309.370446569|22499.300496188|20000.250919043|-23174.462994821|-23174.462994821|-23174.462994821|-23174.462994821|-23435.51443869|-23528.154151333|-23528.154151333|-23528.154151333|-23528.154151333|-23800.726834815|-24188.585372016|-24378.637526227|-24378.637526227|-24378.637526227|-24378.637526227|-24378.637526227|-24378.637526227|-24378.637526227|-24378.637526227|21634.509921666|21634.509921666|21634.509921666|21634.509921666|21634.509921666|21634.509921666|21634.509921666|21634.509921666|21634.509921666|21634.509921666|21634.509921666|21634.509921666|21634.509921666||21634.509921666|21634.509921666|21634.509921666|21634.509921666|21634.509921666||21634.509921666|21634.509921666|21521.308545266|21521.308545266|21132.00949474|-24531.337166797|-24531.337166797|-24531.337166797|-24531.337166797|-24531.337166797|-24531.337166797|-24945.4779837|-24945.4779837|-25034.197841961|-25034.197841961|-25034.197841961|-25034.197841961|-25034.197841961|-25262.997602179||-25283.886224644|21785.651638104|21785.651638104|21785.651638104|21785.651638104|21785.651638104|21785.651638104|21785.651638104|21785.651638104|21785.651638104|21785.651638104|21785.651638104|21567.390709005|20641.545232228|18748.93914692|16594.154721237|-20098.094180791|-20098.094180791|-20098.094180791|-20098.094180791|-20098.094180791|-20098.094180791|-20198.437978657|-20382.701208218|-20382.701208218|-20680.531602085|-20680.531602085|-20680.531602085|-20680.531602085|-20680.531602085|-20680.531602085|-20680.531602085|-20680.531602085|-20680.531602085|-20680.531602085|-20680.531602085|-20680.531602085|-20680.531602085|-20680.531602085|-20680.531602085|-20881.146224539|-20974.051360599|-21242.279289554|-21601.976988393|-21793.863320437|-22284.292578264|18610.465595873
09232|979532|/equities/nhn-kcp-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-13052.535313065|-13052.535313065|-13052.535313065|10748.817008035|10748.817008035|10748.817008035|10748.817008035|10748.817008035|10748.817008035|10748.817008035|10748.817008035|10748.817008035|10748.817008035|10748.817008035|10748.817008035|10748.817008035|10748.817008035|10748.817008035|10748.817008035|10748.817008035|10748.817008035|9590.9077867053|-11410.491866018|-11410.491866018|-11410.491866018|-11410.491866018|-11577.76874002|-11910.855610453|||-11910.855610453|-11910.855610453|-12194.284011615|-12349.20445735|-12363.013441971|-12363.013441971|-12363.013441971|-12363.013441971|-12363.013441971|-12580.570491079|10345.604268186|10345.604268186|10345.604268186|10345.604268186|10345.604268186|10345.604268186|10345.604268186|10345.604268186|10345.604268186|10345.604268186|9846.2269646514|9560.6505736437|9560.6505736437|9454.0561929374|8355.0624365971|8305.7648355379|8305.7648355379|8305.7648355379|8305.7648355379|8305.7648355379|8305.7648355379|8305.7648355379|8305.7648355379|8305.7648355379|8305.7648355379|8305.7648355379|8305.7648355379|8305.7648355379|8305.7648355379|7792.516483931|-8616.523829898|-8616.523829898|-8616.523829898|-8616.523829898|-8616.523829898|-8616.523829898|-8616.523829898|-8616.523829898|-8616.523829898|-8616.523829898|-8616.523829898|-8616.523829898|-8616.523829898|-8616.523829898|-8624.2245525698|-8624.2245525698|-8624.2245525698|-8624.2245525698||-8624.2245525698|-8624.2245525698|-8624.2245525698|||||-8653.5828361887|-8681.7587068763|-8754.1763409737|-8779.6403788596|-8975.7115320663|-9159.4967024867|-9159.4967024867|-9159.4967024867|-9159.4967024867|-9159.4967024867|-9159.4967024867|-9291.1687685021|-9291.1687685021|-9297.9652983357|-9356.6281092619|-9502.3645658466|-9623.1828509406|-9649.8834319156|-9649.8834319156|-9649.8834319156|-9649.8834319156|-9649.8834319156|-9649.8834319156|-9656.5371465728|9007.2723695232|9007.2723695232|9007.2723695232|9007.2723695232|9007.2723695232|9007.2723695232|9007.2723695232|9007.2723695232|9007.2723695232|9007.2723695232|8930.8581883591|8896.9854177272|8896.9854177272|8604.9837974747|-9628.441654883|-9628.441654883|-9628.441654883|-9628.441654883|-9628.441654883|-9628.441654883|-9628.441654883|-9628.441654883|-9916.6018387589|-10148.44648751|-10250.496097233|-10292.834687942|-10292.834687942|-10343.786061527|-10343.786061527|-10343.786061527|-10343.786061527|-10343.786061527|-10343.786061527|-10343.786061527|-10343.786061527|-10573.095623919|-10638.64164689|-10638.64164689|-10638.64164689|-10638.64164689|-10638.64164689|-10638.64164689|-10638.64164689|-10676.268496545|-10781.409440605|-10899.343822895|-11017.048692105|-11157.467521118|-11157.467521118|-11373.281921972|-11373.281921972|-11373.281921972|-11584.75769108|-11592.233115786|-11592.233115786|-11592.233115786|-11592.233115786||-11592.233115786|-11592.233115786|-11592.233115786|-11592.233115786|-11592.233115786||-11592.233115786|-11592.233115786|-11592.233115786|-11592.233115786|-11592.233115786|-11592.233115786|-11592.233115786|-11592.233115786|-11592.233115786|-11592.233115786|-11803.036795318|-11880.909623849|-11880.909623849|-11938.31224122|-11938.31224122||-11938.31224122|-12053.391277393|-12053.391277393|-12053.391277393|-12257.101419326|-12374.557132584|-12418.712509363|-12418.712509363|-12674.680565959|-12811.86729551|-12963.678243087|-12963.678243087|-12963.678243087|-12963.678243087|-12963.678243087|-12963.678243087|-12963.678243087|-12963.678243087|-12963.678243087|-13090.75360343|-13183.059559367|-13414.950073292|-13414.950073292|-13572.722303658|-13623.731822145|-13623.731822145|-13623.731822145|-13623.731822145|-13623.731822145|-13711.705953265|-13711.705953265|-13885.859461235|-13885.859461235|-13885.859461235|-13885.859461235|-13885.859461235|-14054.843845817|-14266.493162019|-14379.436846688|-14663.201318091|-14663.201318091|-14663.201318091|-14663.201318091|-14663.201318091|-14663.201318091|-14878.001464546||-14888.76724018|-14888.76724018|-15038.630266867|13542.209754561
09233|43456|/equities/daelim-ind|KRX300/KOSPI/MSCI_EEM_SMALLCAP||51973.844305779|51973.844305779|51443.634945406|51443.634945406|51315.14993934|50466.833265933|49870.164525844|49870.164525844|48754.908649744|48754.908649744|48754.908649744|48754.908649744|48754.908649744|48754.908649744|48754.908649744|48754.908649744|48754.908649744|48754.908649744|48754.908649744|47811.009610827|-53279.926406386|-53279.926406386|49009.492676756|49009.492676756|49009.492676756|49009.492676756|49009.492676756|49009.492676756|||49009.492676756|49009.492676756|49009.492676756|49009.492676756|47932.76964084|47497.521823156|47125.024247951|46272.24916439|46066.387960433|45297.940636733|45297.940636733|45297.940636733|45297.940636733|45297.940636733|45297.940636733|45297.940636733|44800.48959637|44350.924084461|44350.924084461|44350.924084461|44350.924084461|44350.924084461|44350.924084461|44080.449854292|44080.449854292|44080.449854292|44080.449854292|44080.449854292|43883.833171436|43684.814634929|42866.460705476|42462.438203744|42462.438203744|42462.438203744|42462.438203744|41877.709115271|41784.826068236|41784.826068236|40799.806742484|39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345||39259.552144345|39259.552144345|39259.552144345|||||39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345|39259.552144345|38885.613493716|38695.126104129|38033.473449033|37995.526054481|36447.806727201|-40628.671614811|-40628.671614811|-40628.671614811|-40628.671614811|-40628.671614811|-40628.671614811|-40628.671614811|-40628.671614811|-40628.671614811|-40628.671614811|-40628.671614811|-40628.671614811|-40628.671614811|-40879.079572013|-41054.532857792|-41283.206937986|37420.685456071|37420.685456071|37420.685456071|37420.685456071||37420.685456071|37420.685456071|37420.685456071|37420.685456071|37420.685456071|37106.317173412|36868.13019268|36789.589102978|36507.876781087|35247.640867874|-40670.50510139|-40670.50510139|-40708.8945571|-40812.660619|-40912.85261605|-40912.85261605|-41032.842735864|-41032.842735864|-41321.655024032|-41321.655024032|-41321.655024032|-41321.655024032|-41321.655024032|-41321.655024032|-41321.655024032|-41367.475338311|-41367.475338311|-42124.972598123|-43055.525109026|-44272.805676696|-44489.574909501|-44489.574909501|-44949.527677223|-46018.919641359|-46237.688490399|-46555.788259752|-46555.788259752|-47295.320288613|-48171.564181911|-48171.564181911|-48171.564181911|-48190.62686879|-48803.137652386|-48803.137652386|-48803.137652386|-48803.137652386|-48803.137652386|-48803.137652386|-48803.137652386||-48803.137652386|-48803.137652386|-48803.137652386|-49289.59739154|-49402.330435045||-49413.700483383|-49924.287895332|-49924.287895332|-49924.287895332|-49924.287895332|-49924.287895332|-49924.287895332|-50001.986550369|-50985.540611521|-51406.156235024|-52304.06248336|-53026.003065876|-53026.003065876|-53140.607772121|-53140.607772121||-53140.607772121|-53143.014776572|-53143.014776572||-53143.014776572|-53325.571973969|-53758.968859966|-54293.298733295|-55203.665259217|-55322.51849394|-55322.51849394|-55322.51849394|-55322.51849394|-55322.51849394|-55322.51849394|-55322.51849394|-55322.51849394|-55322.51849394|-55322.51849394|-55322.51849394|-55322.51849394|-55322.51849394|-55322.51849394|-55322.51849394|-55322.51849394|-55322.51849394|-55322.51849394|-55322.51849394|-55322.51849394|-55579.312063018|-55579.312063018|-55579.312063018|-56110.346736686|-56478.163040763|-56531.292267514|-57023.658075016|-58087.397861128|-58152.664290143|-59102.960322381|-59425.511469312|-59999.396875694|-59999.396875694|-60988.218750771|-61382.807018631|-61382.807018631|-61382.807018631||-61382.807018631|-61382.807018631|-61382.807018631|-61382.807018631
09234|1142481|/equities/abl-bio-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-22728.802637267|-23779.020620027|-23779.020620027|-23779.020620027|-23779.020620027|-23779.020620027|-23779.020620027|-23779.020620027|-23779.020620027|-23779.020620027|-23779.020620027|-24071.134022252|-24371.06861763|-24371.06861763|-24371.06861763|-24631.742908477|-25068.603231641|22002.397250103|22002.397250103|22002.397250103|22002.397250103|22002.397250103|22002.397250103|22002.397250103|22002.397250103|22002.397250103|22002.397250103|22002.397250103|||22002.397250103|22002.397250103|21663.774722337|20854.19413593|20237.993484366|18981.476474142|18981.476474142|18981.476474142|18981.476474142|18981.476474142|18981.476474142|18981.476474142|18981.476474142|18981.476474142|18981.476474142|18957.19608238|18927.440091534|18883.266768371|18560.851964856|18255.391072063|18111.223799185|18111.223799185|18111.223799185|18111.223799185|18111.223799185|18111.223799185|17759.693110205|17407.992344673|17135.547049636|16983.385610707|16796.539567452|16743.138866689|16743.138866689|16743.138866689|16743.138866689|16743.138866689|16743.138866689|16166.265407433|15510.850452703|-17899.721644228|-17899.721644228|-17899.721644228|-17899.721644228|-17899.721644228|-17899.721644228|-17899.721644228|-18345.098277404|-18345.098277404|-18345.098277404|-18609.55364156|-19596.7262684|-20626.445090844|18234.248333238|18234.248333238|18234.248333238|18234.248333238|18234.248333238|18234.248333238||18234.248333238|18234.248333238|18234.248333238|18234.248333238||||18234.248333238|18234.248333238|18234.248333238|18234.248333238|18234.248333238|18234.248333238|18234.248333238|18234.248333238|18234.248333238|18234.248333238|18229.720370265|18096.355966961|-19617.571425906|-19617.571425906|-19617.571425906|-19617.571425906|-19617.571425906|-19617.571425906|-19617.571425906|-19991.181654192|-19991.181654192|-19991.181654192|-20189.165506436|-20189.165506436|-20189.165506436|-20367.462718384|-20367.462718384|-20367.462718384|-20367.462718384|-20367.462718384|-20367.462718384|-20367.462718384|-20367.462718384|-20367.462718384|-20367.462718384|-20367.462718384|-20367.462718384|-20367.462718384|-20367.462718384|-20367.462718384|-20367.462718384|-20367.462718384|-20367.462718384|-20367.462718384|-20367.462718384|-20367.462718384|-20367.462718384|-20367.462718384|-20367.462718384|-20367.462718384|-20367.462718384|-20367.462718384|-20367.462718384|-20367.462718384|-20367.462718384|-20367.462718384|-20367.462718384|-20367.462718384|-20674.403020427|-21167.960247499|-21167.960247499|-21167.960247499|-21336.06203395|-21336.06203395|-21402.846704389|-21622.051893765|-21649.502104184|-21770.126054548|-21770.126054548|-21951.698832775|-21951.698832775|-22327.998703083|-22631.109670093|-22737.481074188|-22737.481074188|-23274.97897132|-23477.754412578|-23966.949347309|22166.007332311|22166.007332311|22166.007332311|22166.007332311|22166.007332311|22166.007332311|21634.452591457|-24205.28064308|-24205.28064308|-24205.28064308|-24205.28064308|-24205.28064308|-24205.28064308|-24205.28064308|-24205.28064308|-24205.28064308|-24205.28064308|-24205.28064308|-24205.28064308|-24205.28064308|-24205.28064308|-24226.420578055|-24226.420578055|-24226.420578055|-24226.420578055|-24226.420578055|-24226.420578055|-24226.420578055|-24368.245086727||-24728.605651919|-24920.672946577|-25120.192162863|-25308.546847626|-25898.385386251|-26289.87265139|22007.111465965|22007.111465965|22007.111465965|22007.111465965|22007.111465965|22007.111465965|22007.111465965|22007.111465965|22007.111465965|22007.111465965|22007.111465965|20832.90162885|19847.033434854|19847.033434854|19847.033434854|19847.033434854|19847.033434854|19847.033434854|19847.033434854|19847.033434854|19847.033434854|19847.033434854|19847.033434854|19847.033434854|19847.033434854|19847.033434854|19847.033434854|19847.033434854|19847.033434854|19847.033434854|19847.033434854|19702.25937206|19092.217580442|-22070.469711328|-22070.469711328|-22070.469711328|-22070.469711328|-22070.469711328|-22070.469711328|-22070.469711328|-22070.469711328
09235|1123978|/equities/hyundai-autoever-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-172936.1704422|-172936.1704422|-175314.89007807|-175314.89007807|-175314.89007807|-175314.89007807|-175314.89007807|-179055.43342008|-193144.92602231|-196780.15558309|-196780.15558309|-196982.744133|-196982.744133|-196982.744133|-196982.744133|-196982.744133|-200886.38237|-206723.75818889|181816.15900704|181816.15900704|181816.15900704|181816.15900704|181816.15900704|181816.15900704|181816.15900704|181816.15900704|181816.15900704|181816.15900704|||181816.15900704|178631.63101103|178631.63101103|178631.63101103|176179.59001225|169699.54445806|160519.59335365|160519.59335365|160519.59335365|160519.59335365|160519.59335365|160519.59335365|160519.59335365|160519.59335365|160519.59335365|160519.59335365|160519.59335365|160519.59335365|160519.59335365|160519.59335365|160519.59335365|160519.59335365|156782.88150406|150886.53500451|147180.29012903|147180.29012903|143384.30880127|143384.30880127|137680.01086576|137680.01086576|133700.01207307|-156651.21800677|-156651.21800677|-156651.21800677|-157073.57556307|-158045.42670687|-158045.42670687|-158045.42670687|-158045.42670687|-158045.42670687|-158045.42670687|-158045.42670687|-162550.47411874|-170794.97124305|-182016.17320995|-182016.17320995|-182016.17320995|-182016.17320995|-182379.08134439|-182471.20149376|-188162.44610418|-193786.05122687|-196406.72358541|-197390.80398379|-202733.54455938|-202733.54455938|-202733.54455938|-205409.49395487|-206574.34013014|-206574.34013014|-206574.34013014|-210993.71125571|-214107.83436997||||-214107.83436997|-214107.83436997|-215303.14929997|-217174.25839502|-217174.25839502|-223338.06488336|-226603.40542595|-232603.78380661|-239626.42645179|-240518.36130783|-240518.36130783|193900.12734066|193900.12734066|185083.47482296|178481.63869217|168968.48743575|166719.737575|166719.737575|160210.81952778|152639.79947531|145483.11052812|139162.01607163|139162.01607163|139162.01607163|139162.01607163|139162.01607163|139162.01607163|139162.01607163|139162.01607163|139162.01607163|139162.01607163|139162.01607163|139162.01607163|139162.01607163|139162.01607163|139162.01607163|137280.01785737|136605.57539707|134219.06739185|134219.06739185|134219.06739185|134219.06739185|134219.06739185|134219.06739185|134219.06739185|134219.06739185|134219.06739185|134219.06739185|134219.06739185|134219.06739185|134219.06739185|134219.06739185|134219.06739185|134219.06739185|133659.9898048|133659.9898048|133659.9898048|133659.9898048|133659.9898048|133659.9898048|132627.76644977|130919.74049975|129163.25987623|129163.25987623|122181.39986248|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822||116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822||116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822||116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|116491.32964822|106149.52205083|-117556.40456639|-117556.40456639|-117556.40456639|-117556.40456639|-117556.40456639|-117556.40456639|-117556.40456639|-117556.40456639|-117556.40456639|-117556.40456639|-117556.40456639|-119818.22729599|-120765.80304225|-120765.80304225|-120765.80304225|-120765.80304225|-120765.80304225|-120765.80304225|-120765.80304225|-120765.80304225|111654.04363147|111654.04363147|111654.04363147|111654.04363147|111654.04363147|111654.04363147|111654.04363147|111654.04363147||111654.04363147|111654.04363147|111654.04363147|111654.04363147
09236|43516|/equities/doosan|KRX300/KOSPI/MSCI_EEM_SMALLCAP||84889.41248858|84889.41248858|84889.41248858|84889.41248858|84889.41248858|82032.680542867|79952.978380963|79875.531534404|76072.812816004|-85996.423621054|-85996.423621054|-85996.423621054|-85996.423621054|-85996.423621054|-87001.581801171|-87012.868667968|-88897.631853298|-91186.257614775|-92440.286238639|-92539.206931821|-93126.896590912|86803.419311323|86803.419311323|86803.419311323|86803.419311323|86803.419311323|86803.419311323|86803.419311323|||86803.419311323|86803.419311323|86803.419311323|86803.419311323|86803.419311323|86803.419311323|86803.419311323|85498.243679248|83948.048532498|82886.720591664|81666.887034418|81666.887034418|81666.887034418|81666.887034418|81666.887034418|81666.887034418|81666.887034418|81666.887034418|81666.887034418|81666.887034418|81074.318927132|80793.687696813|80253.935428164|80253.935428164|77748.817142404|-86140.640415847|-86140.640415847|-86140.640415847|-86140.640415847|-86140.640415847|-86140.640415847|-86140.640415847|-86140.640415847|-86140.640415847|-86140.640415847|-86140.640415847|-86140.640415847|-86140.640415847|-86140.640415847|-86140.640415847|-86140.640415847|-86140.640415847|-86140.640415847|-86140.640415847|-86140.640415847|-88178.489350941|-90035.993622689|-90035.993622689|-90035.993622689|-91912.215136322|-95102.461262579|-98697.179180644|-101363.53242294|-102753.92491438|-107271.02768264|-107451.268744|-107451.268744|-110340.29860444|-111722.55400494|-116197.28222771|-126346.98025301|-136246.64472556|-136529.60525063||||-137660.6725007|-137745.19166744|-140972.43518605|-141947.15020672|-144069.05578524|117804.88331569|117804.88331569|117804.88331569|117804.88331569|117804.88331569|117804.88331569|117804.88331569|109233.2036841|99903.557843868|99903.557843868|99903.557843868|99903.557843868|99903.557843868|99903.557843868|99618.117755649|99618.117755649|99618.117755649|97497.908617388|94806.060021467|94806.060021467|94523.73469364|94523.73469364|94523.73469364|94523.73469364|94523.73469364|94523.73469364|94523.73469364|94523.73469364|94523.73469364|94523.73469364|94523.73469364|94523.73469364|94523.73469364|94523.73469364|94523.73469364|94523.73469364|94523.73469364|85931.927437377|-93464.743234735|-93464.743234735|-93464.743234735|-93464.743234735|-93464.743234735|-93464.743234735|-93464.743234735|-93464.743234735|-93468.589004107|-93468.589004107|-93468.589004107|-93468.589004107|-93468.589004107|-93468.589004107|-93468.589004107|-93468.589004107|-95209.543337897|-96216.15926433|-96840.176960367|-97871.82340786|-97871.82340786|-98196.470453178|-98784.967170198|-100016.63018911|-101085.14465457|-103389.04961618|-105315.61068465|97381.037392715|97381.037392715|97381.037392715|97381.037392715|97381.037392715|97381.037392715|97381.037392715|97381.037392715|97381.037392715|97381.037392715|97145.597103016||95550.663447796|-101162.27694168|-101162.27694168|-101162.27694168|-101162.27694168|-101162.27694168|-101162.27694168|-101162.27694168|-101162.27694168|-101162.27694168|-101162.27694168|-101162.27694168|-101162.27694168|-101162.27694168|-101162.27694168|-101162.27694168|-101162.27694168|-101162.27694168|-101162.27694168|-101162.27694168|-101162.27694168||-101162.27694168|-102019.19660186|-102118.76123687|-102118.76123687|-103377.48300848|-103377.48300848|-104086.09223164|-105839.36948891|-105839.36948891|-105839.36948891|-105839.36948891|-105839.36948891|-105839.36948891|-105839.36948891|-105839.36948891|-105839.36948891|-105839.36948891|-105839.36948891|-106315.96609879|-107639.96233199|-107683.8625104|-107683.8625104|-107683.8625104|-107683.8625104|-107683.8625104|-107683.8625104|-107683.8625104|-107683.8625104|-107683.8625104|-109893.18056711|-110864.02176097|95428.002711327|95428.002711327|95428.002711327|95428.002711327|95428.002711327|95428.002711327|95428.002711327|95428.002711327|95428.002711327|95147.780790363|93558.645322625|93013.142373612|93013.142373612|91192.380415124|90395.531376696|90395.531376696|89017.257085218|87124.730094687|82483.033438541|82170.445126427
09237|979714|/equities/viromed-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-6485.6558327991|5447.9097504808|5447.9097504808|4974.3441672009|3065.382408001|-3928.7417688877|-3937.4908543197|-4024.989838133|-4051.3775979256|-4128.6451826242|-4128.6451826242|-4254.6057584713|-4359.2841760792|-4475.8713067547|-4593.1903408385|-4656.3226009317|-4750.0806677019|-4889.8118530021|-5012.5687255579|-5150.3541395087|-5222.0601550097|-5384.7890611219|-5544.487845691|-5723.3198285456|-5736.6911463526|-5736.6911463526|-6173.5457181695|4855.7905789623|||4855.7905789623|4855.7905789623|4855.7905789623||4855.7905789623|4855.7905789623|4855.7905789623|4855.7905789623|4855.7905789623|4855.7905789623|4855.7905789623|4855.7905789623|4855.7905789623|4855.7905789623|4855.7905789623|4780.5199253441|4780.5199253441|4780.5199253441|4780.5199253441|4780.5199253441|4780.5199253441|4780.5199253441|4780.5199253441|4558.3554726045|4356.9203365488|4356.9203365488|4014.6337072764|4003.204119196|3973.4197317748|3973.4197317748|3973.4197317748|3973.4197317748|3973.4197317748|3973.4197317748|3973.4197317748|3973.4197317748|3942.4108130831|3927.9564589812|3856.0627322014|-4515.0252418452|-4515.0252418452|-4515.0252418452|-4515.0252418452|-4515.0252418452|-4515.0252418452|-4515.0252418452|-4515.0252418452|-4515.0252418452|-4515.0252418452|-4515.0252418452|-4521.4169353836|-4713.7965948707|-4731.1686356428|-4731.1686356428|-4732.1318173809|-4852.090908201|-4862.4224686034|-4862.4224686034||-4862.4224686034|-4862.4224686034|-4862.4224686034|-4862.4224686034||||-4862.4224686034|-4862.4224686034|-4932.4138540037|-4993.2376155597|-5108.3195728441|-5297.0217476046|-5380.0241640051|-5380.8323012408|-5380.8323012408|-5503.1470013787|-5614.5672172547|-5614.5672172547|-5614.5672172547|-5631.7413525053|-5636.934836117|-5685.2053734633|-5710.8399672386|-5710.8399672386|-5775.9332969318|-5816.0333291246|-5816.0333291246|-5816.0333291246|-5874.2036990273|-5891.6152211414|-5964.8502457127|-6100.9447174586|-6509.3830193984|5403.7303493738|5403.7303493738|5403.7303493738|5403.7303493738||5403.7303493738|5403.7303493738|5233.589277082|-6318.0415973455|-6318.0415973455|-6318.0415973455|-6318.0415973455|-6318.0415973455|-6318.0415973455|-6318.0415973455|-6318.0415973455|-6318.0415973455|-6318.0415973455|-6318.0415973455|-6587.8239970505|-6716.4458121407|-6716.4458121407|-6716.4458121407|-6736.0509023785|-6780.4412330051|-6780.4412330051|-6780.4412330051|-6780.4412330051|-6780.4412330051|-6780.4412330051|-6780.4412330051|-6854.934703339|-7043.8163370433|-7245.9070411592|-7377.1189346214|-7388.0480674338|-7388.0480674338|-7452.1573903602|-7452.1573903602|-7452.1573903602|-7452.1573903602|-7452.1573903602|-7667.9526559558|-7942.7251732842|-8018.5835258713|-8267.3150287459|-8370.6358379579|-8370.6358379579|-8629.0398199532|-8880.0442443925|-8932.8269382139|-9055.897454585|-9055.897454585|-9128.400289568|-9128.400289568|-9128.400289568|-9128.400289568|-9128.400289568|-9128.400289568|-9128.400289568||-9128.400289568|-9128.400289568|-9128.400289568|-9128.400289568|-9128.400289568|-9128.400289568|-9128.400289568|-9128.400289568|-9178.2225439644|-9249.6917155161|-9483.5463505734|-9712.1559883622|-9712.1559883622|-9744.8657607064|-9744.8657607064||-9744.8657607064|-9744.8657607064|-9744.8657607064||-9744.8657607064|-9744.8657607064|-9744.8657607064|-9744.8657607064|-9990.4064007848|-10073.887720171|-10073.887720171|-10073.887720171|-10073.887720171|-10073.887720171|-10073.887720171|-10073.887720171|-10073.887720171|-10073.887720171|-10300.986355746|-10304.762011501|-10304.762011501|-10304.762011501|-10304.762011501|-10336.652966775|-10336.652966775|-10336.652966775|-10336.652966775|-10600.991317006|-10600.991317006|-10640.545907785|-10854.495453094|-11023.303532818|-11023.303532818|-11023.303532818|-11023.303532818|-11023.303532818|-11163.115036465|-11447.420001126|-11447.420001126|-11447.420001126|-11447.420001126|-11447.420001126|-11650.086421143|-11650.086421143|-11795.9708903|-11795.9708903|-11978.856544778|-12020.995734294|-12020.995734294|-12273.32859366|-12569.421656014
09238|43512|/equities/lg-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||26423.223384328|26423.223384328|26423.223384328|26423.223384328|26423.223384328|26423.223384328|-28551.927366561|-28551.927366561|-28551.927366561|-28551.927366561|-28551.927366561|-28551.927366561|-28551.927366561|-28551.927366561|-28551.927366561|-28551.927366561|-28551.927366561|-28551.927366561|-28551.927366561|-28793.808185067|-29048.675761186|-29087.417512429|-29405.463902699|-29678.293225221|-29886.992472468|-30427.213858297|-31038.570953664|-31340.078837404|||-31663.976486005|-32471.08498445|30071.016683945|29795.574093272|29189.526770302|28627.251967003|28584.570329633|28584.570329633|28365.706579261|28365.706579261|28365.706579261|28365.706579261|28365.706579261|28365.706579261|28365.706579261|28365.706579261|28365.706579261|28365.706579261|28365.706579261|28365.706579261|28365.706579261|28365.706579261|28365.706579261|28365.706579261|28350.785088068|27464.761208964|27421.927418474|27421.927418474|27254.91935386|27136.320189951|27136.320189951|27029.244655501|26482.494061667|26199.993401853|25721.561593762|25721.561593762|25721.561593762|25082.290659736|24924.767399706|-27094.749323619|-27094.749323619|-27094.749323619|-27094.749323619|-27094.749323619|-27094.749323619|-27252.499248466|-27271.089504069|-27271.089504069|-27271.089504069|-27545.655004521|-27879.553428625|-27879.553428625|-27879.553428625|-27879.553428625|-28360.614920694|-28644.979315081|-28644.979315081|-28644.979315081|-28905.532572312|-29322.813969236|-29994.793299151|-30544.214776834|||||-30835.238640927|-31133.598489919|-31729.888374577|-31729.888374577|-31729.888374577|-31729.888374577|-31729.888374577|-31729.888374577|-31729.888374577|-31729.888374577|-31729.888374577|-32574.875971752|-32677.639968614|-32750.155520682|-32847.39502298|-33760.994469977|-33988.298312726|-33988.298312726|-33988.298312726|-34342.553680807|-34905.615200897|-35228.141565016|-35228.141565016|-35228.141565016|-35903.490627796|-36581.656253106|-37671.284725674|-38990.31636186|-40250.351513177|-40261.501681308|-41076.668534787|-41680.992503137|-41680.992503137|-41680.992503137|-42106.397658109|-42106.397658109|-42106.397658109|-42106.397658109|-42106.397658109|-42598.775175677|34833.215256864|34833.215256864|34833.215256864|34833.215256864|34833.215256864|34833.215256864|33811.905840961|32585.450934401|32398.165406041|32398.165406041|32398.165406041|32398.165406041|32398.165406041|32398.165406041|32398.165406041|32398.165406041|32398.165406041|32398.165406041|32398.165406041|32398.165406041|32398.165406041|31825.739340046|31742.488155607|31730.520709068|31730.520709068|31730.520709068|31730.520709068|31730.520709068|31730.520709068|31730.520709068|31730.520709068|31730.520709068|31633.911898964|30729.924204124|30729.924204124|30729.924204124|30729.924204124|30729.924204124|30729.924204124|29769.360226805|29190.955807561|29139.95089729|28951.461494436|28951.461494436|28951.461494436|28951.461494436|28951.461494436||28951.461494436|28951.461494436|28951.461494436|28951.461494436|28951.461494436|28938.065557833|28938.065557833|28938.065557833|28938.065557833|28938.065557833|28938.065557833|28938.065557833|28938.065557833|28938.065557833|28938.065557833||28938.065557833|28938.065557833|28938.065557833|28938.065557833|28938.065557833|28938.065557833|28938.065557833|28938.065557833|28938.065557833|28938.065557833|28938.065557833|28592.673528189|28592.673528189|27958.526142432|-30261.45397201|-30261.45397201|-30261.45397201|-30261.45397201|-30261.45397201|-30261.45397201|-30261.45397201|-30261.45397201|-30261.45397201|-30261.45397201|-30261.45397201|-30261.45397201|-30261.45397201|-30261.45397201|-30261.45397201|-30261.45397201|-30626.615524456|-31312.906138284|-31335.50699327|-31335.50699327|-31335.50699327|-31335.50699327|-32039.452214744|-32132.724683049|-32355.805203388|-32903.672448208|-33663.339315409|-33663.339315409|-33663.339315409|-33663.339315409|-33663.339315409|-33663.339315409|-33663.339315409|-34370.377017122|-34530.974463468|-35114.971626076|-35119.412917862
09239|43351|/equities/hanall-biopharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-34897.627478314|-34897.627478314|-34897.627478314|-34897.627478314|-34897.627478314|-34980.697198127|-36511.885775697|-37610.428639663|-38196.129821211|-38196.129821211|-38196.129821211|-38404.033134679|-39165.592371866|-39656.213746517|-40618.015273908|-41414.461415453|-42454.957128282|37127.458553731|37127.458553731|37127.458553731|37127.458553731|37127.458553731|37127.458553731|37127.458553731|37127.458553731|37127.458553731|37127.458553731|37127.458553731|||37127.458553731|35694.398393034|33799.331547816|32599.257275351|32375.306245755|32375.306245755|32375.306245755|32375.306245755|32375.306245755|32375.306245755|32375.306245755|32375.306245755|32375.306245755|32375.306245755|32375.306245755|32375.306245755|32375.306245755|32375.306245755|32375.306245755|32375.306245755|32375.306245755|32375.306245755|32375.306245755|32200.340273061|31886.48919229|31421.099102545|31392.887891716|31032.434677208|31032.434677208|31032.434677208|31032.434677208|31030.760991734|31030.760991734|31030.760991734|31030.760991734|31030.760991734|31030.760991734|29900.845546371|28573.16171819|-34129.502670342|-34129.502670342|-34129.502670342|-34129.502670342|-34129.502670342|-34555.002967046|-34900.003296718|-36450.00366302|-36580.559625578|-37667.288472864|-38713.653858738|32589.655780661|32589.655780661|32589.655780661|32589.655780661|32589.655780661|32589.655780661|32589.655780661|32589.655780661|32027.395311846|29819.328124273|29613.275890636|29613.275890636|29613.275890636||||29275.862100706|24151.698402468|24151.698402468|24151.698402468|24151.698402468|24151.698402468|24151.698402468|23610.220447187|23505.377148586|23505.377148586|23505.377148586|23505.377148586|22114.307942873|21804.95583963|21804.95583963|21804.95583963|21804.95583963|21804.95583963|21804.95583963|21804.95583963|21804.95583963|21804.95583963|21804.95583963|21804.95583963|21804.95583963|21804.95583963|21804.95583963|21804.95583963|21804.95583963|21804.95583963|21804.95583963|21804.95583963|21484.589304529|21484.589304529|21484.589304529|21484.589304529|21484.589304529|21484.589304529|21484.589304529|20657.632790849|20657.632790849|20657.632790849|19937.603921883|19937.603921883|19937.603921883|19937.603921883|19937.603921883|19937.603921883|19747.337690981|19247.041878868|19010.602087631|-21738.861644344|-21738.861644344|-21738.861644344|-21738.861644344|-21738.861644344|-21873.735160383|-22100.261289314|-22103.068099238|20131.368318907|20131.368318907|20131.368318907|20131.368318907|20131.368318907|20131.368318907|20131.368318907|20131.368318907|20131.368318907|20131.368318907|20131.368318907|20131.368318907|20131.368318907|20131.368318907|20131.368318907|20131.368318907|20131.368318907|20131.368318907|20131.368318907|20131.368318907|20131.368318907|20131.368318907|20131.368318907|20131.368318907|20131.368318907|19997.516235493|19997.516235493|19997.516235493||19997.516235493|19997.516235493|19997.516235493|19997.516235493|19997.516235493|19997.516235493|19997.516235493|19997.516235493|19997.516235493|19997.516235493|19997.516235493|19997.516235493|19997.516235493|19997.516235493|19997.516235493||19997.516235493|19997.516235493|19997.516235493|19997.516235493|19997.516235493|19997.516235493|19997.516235493|19997.516235493|19997.516235493|19997.516235493|19997.516235493|19997.516235493|19997.516235493|19997.516235493|19997.516235493|19794.462483882|19304.958315424|19044.398128249|18357.664586943|18270.573564127|18270.573564127|17886.748404586|16999.72044954|16500.800499489|16068.889505542|16068.889505542|15940.432783935|15911.036426595|15754.927544106|15754.927544106|15754.927544106|15754.927544106|15754.927544106|15754.927544106|15754.927544106|15754.927544106|15754.927544106|15754.927544106|15754.927544106|15754.927544106|15754.927544106|15754.927544106|15754.927544106|15283.80838234|-16872.088416864|-16872.088416864||-16881.528909709|-16881.528909709|-17056.370245632|-17056.370245632
09240|1006368|/equities/enzychem-lifesciences-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-1877.1782848563|-1877.1782848563|-1877.1782848563|-1877.1782848563|-1877.1782848563|-1877.1782848563|-1877.1782848563|-1877.1782848563|-1877.1782848563|1630.8994481595|1630.8994481595|1630.8994481595|1630.8994481595|1630.8994481595|1630.8994481595|1615.579427683|1615.579427683|1615.579427683|1615.579427683|1615.579427683|1615.579427683|1615.579427683|1615.579427683|1615.579427683|1615.579427683|1615.579427683|1606.8660307589|1601.7400341766|||1572.3778157517|1571.6323320492|1571.6323320492||1571.6323320492|1571.6323320492|1571.6323320492|1565.1470356102|1528.7744840114|1503.7042889977|1503.7042889977|1503.7042889977|1503.7042889977|1489.1158766641|1460.9084897087|1460.9084897087|1452.8983218986|1398.1648021095|1327.9608912328|1305.725502377|1305.725502377|1305.725502377|1283.0827996698|1283.0827996698|1283.0827996698|1283.0827996698|1283.0827996698|1225.9253329664|1223.8614810738|1222.1808408318|1222.1808408318|1210.6662616333|1210.6662616333|1210.6662616333|1210.6662616333|1210.6662616333|1187.2958462592|-1352.5678969272|-1352.5678969272|-1352.5678969272|-1352.5678969272|-1352.5678969272|-1352.5678969272|-1352.5678969272|-1352.5678969272|-1352.7421076969|-1373.6215469093|-1373.6215469093|-1373.6215469093|-1377.8572743437|-1440.6747492708|-1483.3608325231|-1516.5120361368|-1530.4578179298|-1570.4531310331|-1590.2683212807|-1590.2683212807|-1590.2683212807||-1590.2683212807|-1590.2683212807|-1616.2981347564|||||-1618.5779441437|-1618.5779441437|-1645.5866046041|-1659.6517828934|-1700.6130921038|1549.2727484594|1549.2727484594|1549.2727484594|1549.2727484594|1549.2727484594|1549.2727484594|1549.2727484594|1549.2727484594|1549.2727484594|1549.2727484594|1549.2727484594|1549.2727484594|1549.2727484594|1549.2727484594|1549.2727484594|1542.8586093993|1536.5651215548|1517.9056906164|1481.895211796|-1710.7244134331|-1710.7244134331|-1710.7244134331|-1710.7244134331|-1710.7244134331|-1710.7244134331|-1710.7244134331||-1710.7244134331|-1710.7244134331|-1710.7244134331|-1710.7244134331|-1710.7244134331|-1710.7244134331|-1710.7244134331|-1710.7244134331|-1710.7244134331|-1710.7244134331|-1710.7244134331|-1735.141251152|-1735.141251152|-1741.1013901689|-1793.890433521|1610.3247382524|1610.3247382524|1610.3247382524|1610.3247382524|1610.3247382524|1610.3247382524|1610.3247382524|1610.3247382524|1610.3247382524|1610.3247382524|1610.3247382524|1610.3247382524|1610.3247382524|1610.3247382524|1610.3247382524|1610.3247382524|1610.3247382524|1548.8608202805|1533.7973089883|1533.7973089883|1492.3317636947|-1752.5421001533|-1752.5421001533|-1769.0296298399|-1769.0296298399|-1769.0296298399|-1792.0612714073|-1792.0612714073|-1805.4014126747|-1809.6682363053|-1817.6313736725|-1844.3681929695|-1848.5757699661|-1880.9175221845||-1888.4718429703|-1888.4718429703|-1888.4718429703|-1888.4718429703|-1888.4718429703||-1888.4718429703|-1888.4718429703|-1888.4718429703|-1888.4718429703|-1888.4718429703|-1888.4718429703|-1905.8576033003|-1908.6751147781|-1919.9167941979|-1935.4631046644|-1977.1256718493|-1991.5749035176|-1991.5749035176|-1994.6411570887|-1994.6411570887||-1994.6411570887|-2001.490174543|-2060.2883052715||-2060.2883052715|-2060.2883052715|-2115.0425614128|-2134.380623792|1844.4274818469|1844.4274818469|1844.4274818469|1844.4274818469|1844.4274818469|1844.4274818469|1844.4274818469|1844.4274818469|1802.663392855|1802.663392855|1802.663392855|1802.663392855|1802.663392855|1763.4593253944|1694.6214726605|1669.357191845|1654.6191020499|1635.3013605555|1635.3013605555|1592.0570672839|1542.6189636488|1493.0210707208|-1741.7781995433|-1741.7781995433|-1741.7781995433|-1741.7781995433|-1741.7781995433|-1741.7781995433|-1741.7781995433|-1757.5313328259|-1782.3681475844|-1797.7569723264|-1797.7569723264|-1799.2661519988|-1799.2661519988|-1799.2661519988|-1799.2661519988|-1806.2957244431||-1846.273027159|-1879.1922523989|-1950.3247248876|1652.1492114024
09241|1153711|/equities/zinus-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||13401.341684972|13259.268538858|13218.631709842|13161.25745538|12994.174950422|-14274.907637118|-14274.907637118|-14274.907637118|-14274.907637118|-14274.907637118|-14274.907637118|-14345.452930131|-14416.614366813|-14583.460407569|-14858.289341744|-14866.988157493|-15102.764619437|-15488.071799374|-16007.301999305|-16410.335554783|-16614.817283092|-16690.035510245|-16690.035510245|-16690.035510245|-16690.035510245|-16690.035510245|-16690.035510245|-16690.035510245|||-16690.035510245|-16690.035510245|-16690.035510245||-16690.035510245|-16690.035510245|-16690.035510245|-16690.035510245|-16690.035510245|-16690.035510245|-16690.035510245|-16690.035510245|-16690.035510245|-16690.035510245|-16690.035510245|-16690.035510245|-16690.035510245|-16690.035510245|-16983.928344717|-17360.475938574|-17815.528820638|-18004.476467376|-18444.418297084|-18489.666656985|-18489.666656985|-18489.666656985|-18489.666656985|-18489.666656985|-18489.666656985|-18489.666656985|-18489.666656985|-18489.666656985|-18489.666656985|-18489.666656985|-18489.666656985|-18489.666656985|-18489.666656985|-18489.666656985|-18489.666656985|-18489.666656985|-18489.666656985|-19021.018507761|-19464.723604611|-19464.723604611|-19464.723604611|-19482.217564623|-19482.217564623|-19482.217564623|-19742.885882251|-19742.885882251|-19975.095424724|-20536.99491636|-20570.765328839|-20570.765328839|-20818.342014868|-20818.342014868|-20818.342014868|-20909.602238742||-21014.058043047|-21035.508936719|-21633.343263021|||||-22251.548070024|-22584.664522248|-23256.071691387|-23332.079657097|-23992.810730108|-24398.400811231|-24910.112012478|-25129.902236087|-25448.89782233|-25448.89782233|-25615.164247033|-25713.460274481|-25853.566971646|-25894.090300675|-25894.090300675|-25894.090300675|-25894.090300675|-25894.090300675|-26339.109515779|-26339.109515779|-26339.109515779|-26339.109515779|-26339.109515779|-26339.109515779|-26492.722627312|-26492.722627312|-26492.722627312|-26492.722627312|-26827.914030347|23357.816597551|23357.816597551||23357.816597551|23357.816597551|21862.796219501|21488.548997944|21488.548997944|21488.548997944|21050.776664382|20724.619338744|20724.619338744|20194.410376382|-23502.658243588|-23502.658243588|-23502.658243588|-23502.658243588|-24308.620270653|-24415.523090538|-24415.523090538|-24415.523090538|-24415.523090538|-24415.523090538|-24415.523090538|-24415.523090538|-24415.523090538|-24415.523090538|-24415.523090538|-24415.523090538|-25115.858989486|-25651.73221054|-26221.924678378|-26932.805198198|-27017.765676788|-27017.765676788|-27193.262931122|-27193.262931122|-27193.262931122|-27464.347701246|-27844.830779163|25771.469748579|25771.469748579|25771.469748579|25771.469748579|25771.469748579|25771.469748579|25771.469748579|25771.469748579|25771.469748579|25771.469748579|25771.469748579|25771.469748579||25771.469748579|25771.469748579|25771.469748579|25771.469748579|25771.469748579||25771.469748579|25771.469748579|25771.469748579|25771.469748579|25771.469748579|25463.355276199|25179.450306888|25027.389229876|25007.765810973|24606.38039914|24606.38039914|24606.38039914|24380.644887933|23885.383208814|-27208.703752036||-27208.703752036|-27208.703752036|-27208.703752036||-27208.703752036|-27208.703752036|25187.733797288|25187.733797288|25187.733797288|25187.733797288|25187.733797288|25187.733797288|25143.534015484|25143.534015484|25143.534015484|-27623.455585566|-27623.455585566|-27623.455585566|-27623.455585566|-27623.455585566|-27623.455585566|-27623.455585566|-27623.455585566|-27623.455585566|-27623.455585566|-27623.455585566|-27623.455585566|-27623.455585566|-27623.455585566|-28290.617317296|-28473.375670669|-28473.375670669|-28473.375670669|-28473.375670669|-28473.375670669|-28473.375670669|-29078.97296741|-29370.469963789|-29964.913530574|-29964.913530574|-29964.913530574|-30304.515033971|-30700.083464526|-30700.083464526|-30700.083464526|-30700.083464526|-30700.083464526|-30700.083464526|-30707.703849473|-31351.615388304|-31665.259738647
09242|979505|/equities/sfa-engineering-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-28094.840696899|-28094.840696899|-28313.711885443|-28568.013206048|-28894.769390182|-28894.769390182|-29338.632655758|-29817.447723158|-29817.447723158|-30027.404596491|-30027.404596491|-30363.782884991|-30768.092094434|28680.177739894|28680.177739894|28680.177739894|28680.177739894|28680.177739894|28680.177739894|28680.177739894|28680.177739894|28680.177739894|28680.177739894|28680.177739894|28680.177739894|28680.177739894|28680.177739894|28680.177739894|||28530.753044327|28384.170049252|28235.188943613||-30246.100931352|-30246.100931352|-30246.100931352|-30246.100931352|-30246.100931352|-30246.100931352|-30246.100931352|-30246.100931352|-30246.100931352|-30246.100931352|-30246.100931352|-30246.100931352|-30246.100931352|-30246.100931352|-30246.100931352|-30246.100931352|-30246.100931352|-30246.100931352|-30590.112145946|-30862.343265177|-30862.343265177|-30862.343265177|-30862.343265177|-30862.343265177|-30862.343265177|-30862.343265177|-30862.343265177|-30862.343265177|-30862.343265177|-30862.343265177|-30862.343265177|-30862.343265177|-30862.343265177|-30862.343265177|-30862.343265177|-30862.343265177|-30862.343265177|-30862.343265177|-31044.270294642|-31193.633660713|-31656.81517857|-31846.461309522|-32279.249114332|-32279.249114332|-32279.249114332|-32279.249114332|-32279.249114332|-33132.499015925|-33243.208661635|-33243.208661635|-33608.591006204|-33608.591006204|-33608.591006204|-33608.591006204||-33608.591006204|-33608.591006204|-33608.591006204|||||-33770.65667356|-34192.396303956|-34442.155930809|-34442.155930809|-35119.062145344|-35253.086665894|-35253.086665894|-35253.086665894|-35253.086665894|-35253.086665894|-35442.31851766|-35466.465019622|-35529.586443978|-35529.586443978|-35882.873826642|-36004.55185802|-36004.55185802|-36004.55185802|-36004.55185802|-36004.55185802|-36204.621238798|-36204.621238798|-36204.621238798|-36204.621238798|-36204.621238798|-36204.621238798|-36204.621238798|-36204.621238798|-36204.621238798|-37602.356931998|-38177.876485642|-38177.876485642|-38177.876485642|-38177.876485642|-38177.876485642|-38177.876485642|-38177.876485642|-38177.876485642|-38177.876485642|-38177.876485642|-38177.876485642|-38177.876485642|-38177.876485642|-38177.876485642|-38177.876485642|-38177.876485642|-38177.876485642|-38177.876485642|-38177.876485642|-38597.640539602|-38625.156155113|-38889.241996767|-38889.241996767|-38889.241996767|-38889.241996767|-38889.241996767|-38889.241996767|-38889.241996767|-38889.241996767|-39636.751710243|-39636.751710243|-39636.751710243|-39743.52062993|-39743.52062993|-39795.5784777|-40822.415823404|-40822.415823404|-40822.415823404|-40822.415823404|-40822.415823404|-40822.415823404|-40822.415823404|-40822.415823404|-40822.415823404|-40822.415823404|-40822.415823404|-40822.415823404|-40822.415823404|-40822.415823404|-40822.415823404|-40822.415823404||-40822.415823404|-40822.415823404|-40822.415823404|-40822.415823404|-40822.415823404||-40822.415823404|-40822.415823404|-40822.415823404|-40822.415823404|-40822.415823404|-40822.415823404|-40822.415823404|-40822.415823404|-41011.933115314|-41011.933115314|37876.248760135|37876.248760135|37876.248760135|37876.248760135|37876.248760135||37876.248760135|37876.248760135|37876.248760135||37876.248760135|37876.248760135|37876.248760135|37876.248760135|37876.248760135|37876.248760135|37876.248760135|37876.248760135|37876.248760135|37198.012894582|37198.012894582|37198.012894582|37198.012894582|36442.141093976|36442.141093976|36442.141093976|36442.141093976|36442.141093976|36395.461034261|36395.461034261|36395.461034261|36252.347097752|36252.347097752|36252.347097752|35574.830108613|34710.922342903|-37657.187297464|-37657.187297464|-37657.187297464|-37657.187297464|-37657.187297464|-37657.187297464|-37657.187297464|-38094.096997183|-38123.996663536|-38168.86665081|-38168.86665081|-38168.86665081|-38168.86665081|-38168.86665081|-38168.86665081|-38168.86665081|-38168.86665081|-38489.34154421|-38489.34154421|-38646.761114795|-38646.761114795
09243|43669|/equities/korean-reinsu|KRX300/KOSPI/MSCI_EEM_SMALLCAP||7380.1735676901|7279.6372974334|7274.5969971483|7253.9966634981|7187.7119302445|7187.7119302445|7062.4577002717|7020.5085558575|6891.1206176194|-7311.3412074814|-7311.3412074814|-7311.3412074814|-7311.3412074814|-7311.3412074814|-7311.3412074814|-7311.3412074814|-7316.5701308492|-7316.5701308492|-7316.5701308492|-7316.5701308492|-7316.5701308492|-7316.5701308492|-7316.5701308492|-7316.5701308492|-7316.5701308492|-7422.8557009435|-7493.0317295599|-7493.0317295599|||-7562.5700364937|-7562.5700364937|-7594.2405231142||-7594.2405231142|-7594.2405231142|-7594.2405231142|-7594.2405231142|-7629.1561367936|-7685.1734853262|-7816.8594281402|-7972.6215868225|7467.4897466539|7467.4897466539|7467.4897466539|7467.4897466539|7467.4897466539|7467.4897466539|7467.4897466539|7467.4897466539|7467.4897466539|7467.4897466539|7373.3219407266|7265.913267474|7166.5702971933|-7844.0166997829|-7844.0166997829|-7844.0166997829|-7844.0166997829|-7844.0166997829|-7844.0166997829|-7844.0166997829|-7844.0166997829|-7844.0166997829|-7844.0166997829|-7844.0166997829|-7844.0166997829|-7844.0166997829|-7844.0166997829|-7844.0166997829|-7923.1876997148|-7923.1876997148|-7923.1876997148|-7923.1876997148|-8022.1485594299|-8022.1485594299|-8022.1485594299|-8022.1485594299|-8022.1485594299|-8022.1485594299|-8022.1485594299|-8032.4503622922|-8032.4503622922|-8032.4503622922|-8032.4503622922|-8032.4503622922|-8169.611513658|-8274.4016818422|8277.4425757309|6792.3153863819|6792.3153863819|6792.3153863819|||||6792.3153863819|6792.3153863819|6792.3153863819|6792.3153863819|6792.3153863819|6657.9615404244|6585.0683782493|6520.520420277|-6916.947209879|-6916.947209879|-6916.947209879|-6916.947209879|-6916.947209879|-6916.947209879|-6916.947209879|-6916.947209879|-6916.947209879|-6916.947209879|-6916.947209879|-6916.947209879|-6916.947209879|-6916.947209879|-6916.947209879|-6916.947209879|-6916.947209879|-6916.947209879|-6916.947209879|-6916.947209879|-6916.947209879|-6940.9968998656|-7055.6632220728|7167.5964199191|5694.8849110212|5616.3017238549|5616.3017238549|5616.3017238549|5616.3017238549|5569.3352487276|-5913.7698273204|-5913.7698273204|-5913.7698273204|-5913.7698273204|-5913.7698273204|-5913.7698273204|-5913.7698273204|-5913.7698273204|-5913.7698273204|-5913.7698273204|-5913.7698273204|-5913.7698273204|-5913.7698273204|-5913.7698273204|-5913.7698273204|-5913.7698273204|-5913.7698273204|-5913.7698273204|-5913.7698273204|-5913.7698273204|-5913.7698273204|-5978.022030356|-6069.8022559511|-6169.2247288345|-6185.6712202316|-6185.6712202316|-6185.6712202316|-6185.6712202316|-6185.6712202316|-6194.8569113684|-6205.1743459649|-6259.764624648|-6259.764624648|-6308.4606940534|-6331.2896600593|-6379.9706813936|-6379.9706813936|-6379.9706813936|-6379.9706813936|-6379.9706813936|-6379.9706813936|-6379.9706813936|-6379.9706813936||-6379.9706813936|-6379.9706813936|-6379.9706813936|-6467.8563126595|6080.8619830782||6080.8619830782|6080.8619830782|6080.8619830782|6080.8619830782|6080.8619830782|6080.8619830782|6080.8619830782|6080.8619830782|6080.8619830782|6039.679981198|5986.4197298741|5986.4197298741|5938.3552554157|-6438.8209722242|-6438.8209722242||-6438.8209722242|-6438.8209722242|-6438.8209722242||-6438.8209722242|-6438.8209722242|-6438.8209722242|-6438.8209722242|-6438.8209722242|-6438.8209722242|-6438.8209722242|-6438.8209722242|-6438.8209722242|-6438.8209722242|-6438.8209722242|-6438.8209722242|-6438.8209722242|-6438.8209722242|-6438.8209722242|-6505.4121913602|-6520.2913237335|-6529.1919190435|-6529.1919190435|-6529.1919190435|-6529.1919190435|-6529.1919190435|-6529.1919190435|-6529.1919190435|-6547.8850852388|-6547.8850852388|-6607.5453844154|-6607.5453844154|-6607.5453844154|-6630.4393160171|-6773.8770177968|-6880.0300197742|-6963.9777997491|-6997.2531108324|6353.0115704919|6353.0115704919|6353.0115704919|6353.0115704919|6353.0115704919|6353.0115704919|6353.0115704919|6353.0115704919||6353.0115704919|6213.2906338799|6149.100704311|6076.5563381233
09244|44102|/equities/korea-kolmar|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-53296.228532024|-53296.228532024|-53296.228532024|-53296.228532024|-54002.751274104|-54002.751274104|-54397.501415671|49893.015001755|49893.015001755|49893.015001755|49893.015001755|49893.015001755|49893.015001755|49893.015001755|49893.015001755|49893.015001755|49893.015001755|49893.015001755|49893.015001755|49893.015001755|49893.015001755|49614.461113061|49266.067903401|49173.540621483|49173.540621483|49009.44321089|49009.44321089|49009.44321089|||49009.44321089|49009.44321089|49009.44321089||49009.44321089|49009.44321089|49009.44321089|49009.44321089|48388.270234322|48148.078038136|47836.753375706|-52187.8372376|-52187.8372376|-52187.8372376|-52187.8372376|-52187.8372376|-52187.8372376|-52187.8372376|-52187.8372376|-52187.8372376|-52325.374708445|-52380.971898272|-53097.861565216|-53097.861565216|-53097.861565216|-53097.861565216|-53097.861565216|-53097.861565216|-53097.861565216|-53347.623961351|-54516.804401501|-55609.017779631|-55609.017779631|-57312.797532924|48810.126502564|48810.126502564|48200.140558404|48025.820085968|48025.820085968|48025.820085968|48025.820085968|47760.888995023|47760.888995023|47379.536648412|47379.536648412|47379.536648412|47379.536648412|47280.843280007|47280.843280007|47280.843280007|47280.843280007|47280.843280007|-52526.082519024|-52526.082519024|-52526.082519024|-52526.082519024|-52526.082519024|-52526.082519024|-52845.64724336|-53839.608048178|-54877.342275753|-55162.940144207|||||-55162.940144207|-55162.940144207|-55162.940144207|-55162.940144207|-56875.489049119|-57184.441818014|-57184.441818014|-57184.441818014|-57184.441818014|-57184.441818014|-57899.379797794|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|51902.178578127|50307.976197919|47731.084664354|46538.376128832|46538.376128832|44987.084587592|43955.093986213|43514.930847176|43514.930847176|43224.923163529|42780.470181699|42544.196773598|42544.196773598|42544.196773598|42544.196773598|42544.196773598|42544.196773598|42544.196773598|42544.196773598|42544.196773598|42544.196773598|42544.196773598|42544.196773598|42544.196773598|42007.608742933|42007.608742933|42007.608742933|41816.800917202|41816.800917202|41054.778796891|40764.922903828|40764.922903828|40764.922903828|40716.407755995|40716.407755995|40716.407755995|40716.407755995|40716.407755995|40716.407755995|40716.407755995|40148.78639555|39779.207106167|39024.119006852|38391.181232818|38391.181232818|38391.181232818|38391.181232818|37923.534703131|37787.260781257||36967.487793416|-41024.370094107|-41024.370094107|-41024.370094107|-41635.411215674||-41800.538894579|-41800.538894579|-41800.538894579|-41800.538894579|-41800.538894579|-41800.538894579|-41961.709882866|-42240.78875874|-42857.422477264|-42857.422477264|-42857.422477264|-42857.422477264|-42857.422477264|-42857.422477264|-43484.472194153||-43484.472194153|-44042.839802093|-44042.839802093||-44042.839802093|-44042.839802093|-44070.172595176|-44070.172595176|-44691.858439085|40925.640001255|40925.640001255|40925.640001255|39899.334706797|39899.334706797|39899.334706797|39465.927451997|38637.14161333|38575.065804011|38575.065804011|38575.065804011|38575.065804011|38575.065804011|38575.065804011|38575.065804011|38575.065804011|38575.065804011|38575.065804011|36899.331328471|-40943.923843851|-40943.923843851|-40943.923843851|-40943.923843851|-40943.923843851|-40943.923843851|-40943.923843851|-40943.923843851|-41768.24871539|-41906.387461545|-42376.541623939|-43390.601804376|-43900.668671529|-43939.631857255|40453.63244341|40453.63244341|40453.63244341|40453.63244341||40453.63244341|40453.63244341|40453.63244341|40453.63244341
09245|43954|/equities/hana-tour|KRX300/KOSPI/MSCI_EEM_SMALLCAP||59273.949065534|59273.949065534|59273.949065534|59273.949065534|58265.498961704|57528.332179671|56959.257977412|56421.923428904|56421.923428904|55291.026032116|55034.473369017|53876.121580578|53876.121580578|53876.121580578|53876.121580578|52945.690645087|52361.878494541|52196.531660601|51970.825323184|51970.825323184|51970.825323184|51939.805914649|50938.673238499|50306.526545219|50306.526545219|50306.526545219|50306.526545219|50306.526545219|||50306.526545219|50306.526545219|50306.526545219||50306.526545219|50306.526545219|50306.526545219|50306.526545219|50306.526545219|50306.526545219|50306.526545219|50306.526545219|50306.526545219|50306.526545219|50306.526545219|50306.526545219|50306.526545219|50306.526545219|50306.526545219|50306.526545219|50306.526545219|50306.526545219|50306.526545219|50240.70856683|50240.70856683|50240.70856683|49456.342852033|48623.714280037|47481.904755597|47374.33861733|46671.487352589|45312.763725098|44982.157788597|44982.157788597|44982.157788597|44982.157788597|44905.175320663|42825.194800737|42130.772000819|-44600.365413946|-44600.365413946|-44600.365413946|-44600.365413946|-44600.365413946|-44600.365413946|-44600.365413946|-44600.365413946|-44600.365413946|-44600.365413946|-44600.365413946|-45517.072682162|-45658.535915174|-45658.535915174|-45658.535915174|-46457.731022186|-46457.731022186|-46457.731022186|-47178.034469096|-47375.593854551|-48010.609696977|-48010.609696977|-49028.640163072|||||-49028.640163072|-49028.640163072|-49028.640163072|-49028.640163072|-49028.640163072|-49028.640163072|-49028.640163072|-49028.640163072|-49028.640163072|-49028.640163072|-49323.48907008|-50073.321188978|-50083.421220961|-50083.421220961|-50267.690245512|-50861.322495013|-51336.200611128|-51336.200611128|-51607.522633985|-51607.522633985|-51607.522633985|-51607.522633985|-51607.522633985|-51607.522633985|-51802.80292665|-52275.336585166|-53100.373983518|48978.98404|48978.98404|48978.98404|48978.98404|48978.98404|48978.98404|48978.98404|47748.871155556|-50254.051695697|-50254.051695697|-50254.051695697|-50254.051695697|-50254.051695697|-50254.051695697|-50254.051695697|-50254.051695697|-50254.051695697|-50254.051695697|-50254.051695697|-52001.72410633|-53004.693451477|-53057.028952441|-53057.028952441|-53224.476613823|-53304.878205644|-53304.878205644|-53304.878205644|-53304.878205644|-53304.878205644|-53304.878205644|-53304.878205644|-53304.878205644|-53996.677922694|-53996.677922694|-53996.677922694|-54029.849287277|-54029.849287277|-54272.054763641|-54927.845387211|-54927.845387211|-55080.939319124|-56401.043687915|-56519.948005358|-56519.948005358|-56519.948005358|-56519.948005358|-56519.948005358|-56519.948005358|-56649.942228175|-56934.624546333|-56934.624546333|-56934.624546333|-56934.624546333|-56934.624546333||-56934.624546333|-56934.624546333|-57838.471718148|-58392.746353498|-58647.495948331||-58680.551053701|-58870.095566384|-58870.095566384|-58870.095566384|-58870.095566384|-58870.095566384|-58870.095566384|-58870.095566384|-58870.095566384|-58870.095566384|-58870.095566384|-58870.095566384|-58870.095566384|-58870.095566384|-58870.095566384||-58870.095566384|-58870.095566384|-58870.095566384||-58870.095566384|-59261.217295982|-59564.015495174|-59564.015495174|-59564.015495174|-60471.128327972|-61901.253697746|-62487.179283602|-62487.179283602|-62487.179283602|-63060.715164941|-63060.715164941|-63417.461294379|-63480.51254931|-64069.794683383|-64069.794683383|-64069.794683383|-64069.794683383|-64069.794683383|-64069.794683383|-64069.794683383|-64069.794683383|-64069.794683383|-64069.794683383|-64069.794683383|-64069.794683383|-64080.915724196|-64080.915724196|-64080.915724196|-64080.915724196|-64080.915724196|-64080.915724196|-65889.906360218|-66399.895955798|60282.68136196|60282.68136196|60282.68136196|60282.68136196|60282.68136196|60282.68136196|60282.68136196|60282.68136196|59147.423735511|58594.075220549|58594.075220549|58594.075220549|58594.075220549
09246|980115|/equities/simmtech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-36464.099175159|-36701.776861288|-37226.97429032|-38010.526989244|-38012.070357092|-38012.070357092|-38591.189285657|-39681.876984064|-40235.418871182|-40353.243190202|-40813.967571569|-40813.967571569|-40813.967571569|-40813.967571569|-40813.967571569|-40813.967571569|-41643.297301744|37198.836165855|37198.836165855|37198.836165855|37198.836165855|37198.836165855|37198.836165855|37198.836165855|37198.836165855|37198.836165855|36937.595739839|36325.106377599|||35260.316515554|35260.316515554|34815.434101632|34815.434101632|34815.434101632|34815.434101632|34815.434101632|34815.434101632|34815.434101632|34815.434101632|34815.434101632|34815.434101632|34703.278560646|34703.278560646|34703.278560646|34703.278560646|34703.278560646|34703.278560646|34703.278560646|34703.278560646|34703.278560646|34703.278560646|34703.278560646|32442.531734051|-38410.920418786|-38410.920418786|-38410.920418786|-38410.920418786|-38410.920418786|-38410.920418786|-38410.920418786|-38410.920418786|-38410.920418786|-38410.920418786|-38410.920418786|-38410.920418786|-38410.920418786|-38410.920418786|-38410.920418786|-38410.920418786|-38410.920418786|-38410.920418786|-38751.02268754|-39531.691875045|-39884.837509084|35863.776853416|35863.776853416|35863.776853416|35863.776853416|35863.776853416|35863.776853416|35863.776853416|35863.776853416|35863.776853416|35863.776853416|35863.776853416|35863.776853416|35848.64094824|35148.489942489|34339.988824987|34166.654249986|33981.34852395|33981.34852395||||33981.34852395|33981.34852395|33981.34852395|33981.34852395|33981.34852395|33981.34852395|33981.34852395|33981.34852395|33981.34852395|33981.34852395|33981.34852395|33981.34852395|33981.34852395|33981.34852395|33981.34852395|33981.34852395|33981.34852395|33981.34852395|33343.165026611|32685.35049349|32685.35049349|32685.35049349|32685.35049349|32685.35049349|32685.35049349|32194.056670992|32194.056670992|32194.056670992|32194.056670992|32194.056670992|32194.056670992|32194.056670992|32194.056670992|32194.056670992|32194.056670992|32194.056670992|32194.056670992|32194.056670992|32194.056670992|32194.056670992|32194.056670992|32194.056670992|32194.056670992|32187.038176796|32187.038176796|32187.038176796|32187.038176796|32187.038176796|32187.038176796|32187.038176796|32187.038176796|32187.038176796|32187.038176796|32038.375751995|31642.7553634|31642.7553634|31642.7553634|31642.7553634|31642.7553634|31642.7553634|31642.7553634|31642.7553634|31316.950403778|31068.131891974|31068.131891974|31068.131891974|31068.131891974|31068.131891974|31068.131891974|31068.131891974|31068.131891974|31068.131891974|31068.131891974|31068.131891974|29459.035435527|28914.858562378|28914.858562378|28509.3641037|28509.3641037|28509.3641037|28509.3641037|28509.3641037|28509.3641037|28509.3641037|28509.3641037|28509.3641037|28509.3641037||28094.276671234|28094.276671234|27414.539100289|27414.539100289|27241.154555877|26312.393950974|-29036.714752363|-29036.714752363|-29036.714752363|-29036.714752363|-29685.238613737|-30144.017302794|-30144.017302794|-30144.017302794|-30462.984324438|-30462.984324438|-30535.024214592|-30535.024214592|-30535.024214592|-30535.024214592|-30535.024214592|-30535.024214592|-30535.024214592|-30535.024214592|-31122.249127324|-31763.610141471|-31901.233490523|28796.6824557|28796.6824557|28796.6824557|28796.6824557|28796.6824557|28796.6824557|28796.6824557|28796.6824557|28796.6824557|28796.6824557|28796.6824557|28796.6824557|28796.6824557|28796.6824557|28796.6824557|26443.536061889|25587.262290988|25469.18032332|25257.422581466|-29170.23586538|-29170.23586538|-29170.23586538|-29170.23586538|-29170.23586538|-29170.23586538|-29491.928739312|-29606.418023747|-29606.418023747|-29606.418023747|-30624.357353633|-30624.357353633|-30624.357353633|-30624.357353633|-30624.357353633|-30802.063726259|-31196.737473621|-31262.330214347|-31262.330214347|-32167.691622651|-32167.691622651
09247|979403|/equities/hyundai-ibt-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-25822.830376046|-26449.051001788|-26449.051001788|-26449.051001788|-26449.051001788|-26449.051001788|-26793.767924943|-26793.767924943|-26793.767924943|-26793.767924943|-26793.767924943|-26793.767924943|-26793.767924943|-26793.767924943|-27111.74939827|-27111.74939827|-27111.74939827|-27111.74939827|-27111.74939827|-27111.74939827|-27111.74939827|-27111.74939827|-27621.3882203|-27770.986911445|-28334.429901605|-28460.47766845|-28944.975187167|-29377.5036861|||-29377.5036861|-29377.5036861|-29986.115206778||-30298.461340864|-30412.179267627|-30531.957296533|-30531.957296533|-30531.957296533|-30531.957296533|-30531.957296533|-30531.957296533|-32668.841440593|-32954.268267325|-33293.631408139|-33984.590453488|-34256.502679681|-34256.502679681|-34256.502679681|-34860.002977424|-35119.447752693|-35391.053058548|-36690.058953942|-36841.739449311|-36841.739449311|-37810.26605479|-38789.184505323|-39386.492786327|-39386.492786327|-39386.492786327|-39386.492786327|-39386.492786327|-39386.492786327|-39386.492786327|-39386.492786327|-39386.492786327|-39386.492786327|-39386.492786327|-39386.492786327|-39386.492786327|31681.219874602|31681.219874602|31681.219874602|31681.219874602|31543.022082891|30742.246758768|30246.940843075|27327.156492306|26913.507213673|25058.392237485|25058.392237485|25058.392237485|25058.392237485|25058.392237485|25058.392237485|25058.392237485|24943.715111859|24943.715111859|24943.715111859|24943.715111859|24943.715111859|24943.715111859|24943.715111859||||23735.956189576|23735.956189576|23735.956189576|23735.956189576|23735.956189576|23735.956189576|23735.956189576|23735.956189576|23712.173543973|23401.757461695|23401.757461695|23268.619401883|22648.466002092|22126.735971579|22126.735971579|22126.735971579|22126.735971579|22126.735971579|22126.735971579|22126.735971579|22126.735971579|21997.705388626|21997.705388626|21997.705388626|21997.705388626|21997.705388626|21997.705388626|21997.705388626|21997.705388626|21997.705388626|21997.705388626|21997.705388626|21997.705388626|21997.705388626|21997.705388626|21997.705388626|21997.705388626|21997.705388626|21997.705388626|21997.705388626|-27404.786368213|-27404.786368213|-27404.786368213|-27404.786368213|-27404.786368213|-27404.786368213|-27700.228799082|-27700.228799082|-27700.228799082|-27700.228799082|-27700.228799082|-27700.228799082|-27728.03199898|-28347.8133322|-28389.52446118|-28389.52446118|-28389.52446118|-29081.820322445|-29081.820322445|-30318.689247161|-31073.543607956|-32837.270675507|-33528.11194507|-33528.11194507|-33806.235494523|-34926.372771692|-36359.858635213|-36847.065150237|-37702.294611374|-38399.771790416|-38409.312453011|30739.11879229|30739.11879229|30739.11879229|30739.11879229|30739.11879229|30739.11879229|28540.687546989|24375.763941099|22448.071045665|21831.190050739|21117.988945266|20964.432161407|20335.480179341|19831.089088156|19812.508708497|19812.508708497|19812.508708497|19812.508708497|19812.508708497|19812.508708497|19812.508708497|19812.508708497|19812.508708497|19812.508708497|19812.508708497|19812.508708497|19812.508708497|19812.508708497|19812.508708497|19812.508708497|19812.508708497|19812.508708497|19812.508708497|18607.590820984|-22301.232554513|-22301.232554513|-22301.232554513|-22301.232554513|-22301.232554513|-22301.232554513|-22678.591727236|-22894.23419374|-22894.23419374|-22894.23419374|-23288.037993044|-23431.153325605|-23541.747663393|-23541.747663393|-23541.747663393|-23541.747663393|-23541.747663393|-23541.747663393|-23541.747663393|-23541.747663393|-23541.747663393|-23541.747663393|-23541.747663393|-23541.747663393|-23541.747663393|-23541.747663393|-23541.747663393|-23745.552670856|-23745.552670856|-24008.391856506|-24786.546507229|-25471.291505116|-25471.291505116|-25471.291505116|-25773.657227906|-26267.952475451|-26564.39163939|-27151.546265989|-28966.883936296|24551.177449396|24034.64161044|23876.401187918|23876.401187918|23876.401187918|23876.401187918|23876.401187918|23876.401187918|23876.401187918|23876.401187918|23876.401187918
09248|1141769|/equities/cellivery-therapeutics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-11293.803798556|-12507.004220618|-12699.719129124|-12699.719129124|-12699.719129124|-12699.719129124|-13365.243476804|-13572.492752005|-13584.991946672|-13710.546607413|-14252.829563792|-14274.810626436|-14394.435085774|-14394.435085774|-14394.435085774|-14394.435085774|-14394.435085774|-14394.435085774|-14394.435085774|-14394.435085774|-14394.435085774
09249|43957|/equities/hanmi-semicon|KRX300/KOSPI/MSCI_EEM_SMALLCAP||57277.547737049|52658.386374499|52092.651527221|-59907.486652514|-59907.486652514|-59907.486652514|-59907.486652514|-59907.486652514|-59907.486652514|-59907.486652514|-59907.486652514|-59907.486652514|-59907.486652514|-59907.486652514|-59907.486652514|-59907.486652514|-59907.486652514|-60902.762947237|54497.028801221|54497.028801221|54497.028801221|54497.028801221|54497.028801221|54497.028801221|54497.028801221|54497.028801221|54497.028801221|54497.028801221|||54497.028801221|53864.508107834|53864.508107834|53864.508107834|53864.508107834|53864.508107834|53864.508107834|53864.508107834|53864.508107834|53864.508107834|53864.508107834|53864.508107834|53864.508107834|53864.508107834|53864.508107834|53864.508107834|53864.508107834|53864.508107834|53864.508107834|53864.508107834|53593.897897593|52293.219886215|52029.896452172|52029.896452172|52029.896452172|52029.896452172|52029.896452172|52029.896452172|52029.896452172|52029.896452172|52029.896452172|52029.896452172|52029.896452172|52029.896452172|52029.896452172|51171.692511535|51171.692511535|51171.692511535|51171.692511535|51171.692511535|51171.692511535|51171.692511535|51171.692511535|51171.692511535|51171.692511535|51171.692511535|51171.692511535|50677.51487812|50677.51487812|50677.51487812|50677.51487812|49629.030713729|49629.030713729|48737.811904143|48536.45767127|-56738.864224841|-56738.864224841|-56738.864224841|-56738.864224841|-56738.864224841|-56738.864224841|-56738.864224841|-56738.864224841||||-56738.864224841|-56738.864224841|-56738.864224841|-56738.864224841|-56738.864224841|48599.420574356|48599.420574356|48599.420574356|48599.420574356|48599.420574356|48599.420574356|48599.420574356|48599.420574356|48599.420574356|48599.420574356|48599.420574356|48599.420574356|47993.800638174|47726.445153526|46589.601641658|46589.601641658|46589.601641658|46589.601641658|46589.601641658|46589.601641658|46589.601641658|46589.601641658|46589.601641658|41346.779601842|39802.70868994|39802.70868994|39802.70868994|39802.70868994|39802.70868994|39802.70868994|39802.70868994|39802.70868994|39802.70868994|39802.70868994|39802.70868994|39802.70868994|39802.70868994|39802.70868994|39802.70868994|39802.70868994|39802.70868994|39802.70868994|39802.70868994|39802.70868994|39802.70868994|39802.70868994|39802.70868994|38294.676322155|37688.529246839|29981.699163154|26727.864717824|26727.864717824|26727.864717824|26727.864717824|26727.864717824|26727.864717824|26727.864717824|26472.627464249|25571.436850821|25571.436850821|25571.436850821|25305.595947131|25305.595947131|25305.595947131|25305.595947131|25305.595947131|24823.883885346|24823.883885346|24573.759872607|23973.622080675|23622.999023589|23622.999023589|23622.999023589|23622.999023589|23622.999023589|23622.999023589|23622.999023589|23622.999023589|23622.999023589|23622.999023589|23622.999023589|23622.999023589|23385.732542646|23385.732542646|23385.732542646|22336.925047384|22237.870428869|22237.870428869|19911.522698743|18653.954253342|18653.954253342|18653.954253342|18653.954253342|18653.954253342|18653.954253342|18653.954253342|18653.954253342|18653.954253342|18653.954253342|18653.954253342|18653.954253342|18653.954253342|18653.954253342|18653.954253342|18653.954253342|18653.954253342|18653.954253342|18653.954253342|18653.954253342|18653.954253342|18653.954253342|18653.954253342|18653.954253342|18653.954253342|18653.954253342|18653.954253342|18653.954253342|18653.954253342|18653.954253342|18653.954253342|18653.954253342|18653.954253342|18653.954253342|18653.954253342|18653.954253342|18212.726948158|17891.638207602|17891.638207602|15926.264675114|14330.29408346|-16195.417114111|-16195.417114111|-16195.417114111|-16195.417114111|-16195.417114111|-16195.417114111|-16314.352349012|14616.210769531|14616.210769531|14616.210769531|14590.789743923|14583.09971547|14534.030963985|14534.030963985|14534.030963985|14534.030963985|14490.589959983|14437.354359218|14437.354359218|14437.354359218
09250|979234|/equities/paradise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||12374.885694457|12255.984104952|-13073.734186474|-13073.734186474|-13073.734186474|-13073.734186474|-13073.734186474|-13073.734186474|-13073.734186474|-13073.734186474|-13073.734186474|-13073.734186474|-13073.734186474|-13073.734186474|-13073.734186474|-13073.734186474|-13119.704651638|-13348.005168487|-13521.116853874|-13601.240948749|-13624.069423486|-13624.069423486|-13624.069423486|-13624.069423486|-13626.188248318|-13780.645308673|-13780.645308673|-13780.645308673|||-13780.645308673|-13780.645308673|-13876.828120748|-13970.920134164|-14013.244593516|-14023.674421149|-14023.674421149|-14023.674421149|-14023.674421149|-14023.674421149|-14023.674421149|-14023.674421149|-14023.674421149|-14023.674421149|-14023.674421149|-14075.630207338|-14075.630207338|-14075.630207338|-14195.14467482|-14249.376141753|-14249.376141753|-14475.417935281|-14715.464372534|-14864.404858371|-15047.672064857|-15059.635627619|-15124.618883846|-15124.618883846|-15124.618883846|-15124.618883846|-15124.618883846|-15124.618883846|-15124.618883846|-15124.618883846|-15124.618883846|-15124.618883846|-15124.618883846|-15124.618883846|-15124.618883846|-15124.618883846|-15124.618883846|-15124.618883846|-15124.618883846|-15124.618883846|-15124.618883846|-15124.618883846|-15124.618883846|-15124.618883846|-15124.618883846|-15124.618883846|-15352.909870941|-15707.122078823|-15877.249480028|-15877.249480028|-16180.799132971|-16180.799132971|-16180.799132971|-16180.799132971|-16180.799132971|-16534.221258857|-16684.690287619|-17119.655875132|-17504.389969299||||-17504.389969299|-17696.544410332|16241.699706644|16241.699706644|16241.699706644|16241.699706644|16241.699706644|16241.699706644|16241.699706644|16241.699706644|16241.699706644|16241.699706644|16241.699706644|16241.699706644|16241.699706644|16241.699706644|16241.699706644|16241.699706644|16241.699706644|16241.699706644|16241.699706644|16241.699706644|16241.699706644|16241.699706644|16241.699706644|16241.699706644|16241.699706644|16241.699706644|16241.699706644|16241.699706644|16241.699706644|16241.699706644|16210.221896272|15371.913218079|14818.792464533|13167.830203127|13167.830203127|13089.811336808|12824.091353159|12824.091353159|12824.091353159|12824.091353159|12739.545947954|12426.162164394|-14172.022019267|-14172.022019267|-14613.357799185|-14940.953110206|13719.398578194|13719.398578194|13719.398578194|13719.398578194|13719.398578194|13719.398578194|13601.603182955|13601.603182955|13555.856855145|-14635.099443897|-14635.099443897|-14635.099443897|-14635.099443897|-14635.099443897|-14635.099443897|-14635.099443897|-14635.099443897|-14635.099443897|-14635.099443897|-14635.099443897|-14635.099443897|-14635.099443897|-14635.099443897|-14635.099443897|-14635.099443897|-14635.099443897|-14635.099443897|-14786.22160433|-14880.829141148|-14880.829141148|-15210.365712386|-15262.628569318|-15372.611206198||-15372.611206198|-15372.611206198|-15435.816303948|-15435.816303948|-15599.795893275||-15706.439881417|-15879.377646019|-16059.236229669|-16059.236229669|-16059.236229669|-16059.236229669|-16059.236229669|-16059.236229669|-16059.236229669|-16090.818032966|-16230.353369962|-16241.273484173|-16241.273484173|-16241.273484173|-16305.15564587||-16305.15564587|-16305.15564587|-16305.15564587|-16305.15564587|-16305.15564587|-16305.15564587|-16305.15564587|-16305.15564587|-16305.15564587|-17129.799142865|15672.559062821|15672.559062821|15672.559062821|15672.559062821|15672.559062821|15672.559062821|15672.559062821|15672.559062821|15672.559062821|15672.559062821|15672.559062821|15672.559062821|15672.559062821|15672.559062821|15359.510069801|15235.011188668|15092.234654076|-16693.716404605|-16693.716404605|-16693.716404605|-16693.716404605|-16693.716404605|-16693.716404605|-16693.716404605|-16693.716404605|-16693.716404605|-16800.796005117|-16874.217783463|-16950.241981625|-17220.824424028|-17244.104227195|-17244.104227195|-17769.327168324|-17769.327168324|-17769.327168324|-17769.327168324|-17769.327168324|-17769.327168324|-17769.327168324|-18086.474631472|-18219.474853669
09251|1166423|/equities/vaxcell-bio-therapeutics|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-21061.624638904|-21354.289677659|-21354.289677659|-21499.485154539|-21499.485154539|-21499.485154539|-21835.539060599|-21986.116538026|-21986.116538026|-21986.116538026|-21986.116538026|-22833.462820029|-22891.929407443|-22891.929407443|-23136.588230492|-23326.209144992|-23593.565716657|-24006.739685175|-24096.377427972|20879.140353752|20879.140353752|20879.140353752|20879.140353752|20879.140353752|20879.140353752|20879.140353752|20879.140353752|19985.155948613|||19618.921486584|19618.921486584|19618.921486584||19618.921486584|19618.921486584|18665.468318427|17341.075909363|-20435.112094425|-20435.112094425|-20435.112094425|-20435.112094425|-20435.112094425|-20627.175425216|-20627.175425216|-20660.750472462|-20803.611636069|-20965.679595632|-21152.421772925|-21754.913081027|-22055.458978919|-22216.065532133|-22321.183924592|-22699.093249546|-23283.43694394|-23737.152159934|-23905.724622149|-24244.138469054|-26410.153854504|-26480.726505005|-26828.585005561|-26875.722229088|-26875.722229088|-27374.428034616|-27374.428034616|-27374.428034616|-27374.428034616|-27374.428034616|-27374.428034616|-27374.428034616|-27374.428034616|-27374.428034616|-27374.428034616|-27374.428034616|-28658.553129155|-28658.553129155|-28790.22867306|-28790.22867306|-28790.22867306|-28790.22867306|-28790.22867306|-29669.698525623|-30620.924105707|-30620.924105707|-31737.858855565|-31737.858855565|-31737.858855565|-32233.732061739|-32637.480068599|-33061.395146419|-33061.395146419|-33726.550162687|-34807.277958542||||-35108.086620602|-36531.207356224|-37829.119284694|-38965.688094104|-39734.097882338|-41901.77542482|-42933.194916466|-44291.438796074|33203.63858047|33203.63858047|33203.63858047|33203.63858047|33203.63858047|33203.63858047|33203.63858047|33203.63858047|33203.63858047|33203.63858047|33203.63858047|33203.63858047|27906.320644967|-32967.5547593|-32967.5547593|-32972.616399222|-33529.184888024|-33625.872097805|-33902.302330894|-34180.947034327|-34326.71892703|-34736.399626861|-34736.399626861|-34736.399626861|-34736.399626861|-34736.399626861|-34736.399626861|-34736.399626861|-34736.399626861|30827.143150702|30827.143150702|30827.143150702|30827.143150702|30827.143150702|30827.143150702|30827.143150702|30827.143150702|30827.143150702|30827.143150702|30827.143150702|30827.143150702|30827.143150702|30827.143150702|30827.143150702|30827.143150702|30827.143150702|-34367.507862386|-34367.507862386|-34367.507862386|-34367.507862386|-34792.175402651|-35169.75044739|-35969.630181963|-35969.630181963|-36157.296520942|-36157.296520942|-36162.440578824|-36812.600643138|-37146.334047931|-37376.371164368|-37611.452054775|-37611.452054775|-38083.391171972|-38821.339692078|-38821.339692078|-38821.339692078|-38821.339692078|-39693.544102309|-40667.882335899|-40699.758150999|-40953.787840739|-40953.787840739|-41647.239065419||-41647.239065419|-41647.239065419|-41647.239065419|-41647.239065419|-41905.43229491||-42247.146994344|-43020.107771494|-43266.029906255|-43266.029906255|-43266.029906255|-43266.029906255|-43550.681627235|-43550.681627235|-43550.681627235|-44101.590696928|-44776.378552143|-45410.253946825|-45815.89327425|-46980.325860278|-48657.80651142|-49130.261332537|-49130.261332537|-49130.261332537|-49738.23481393|-51544.372015478|-51657.580017198|-52559.31113022|-54029.234589133|-57472.816210148|-58933.684677942|-63404.594086603|-67873.60454067|51994.999258341|51994.999258341|51994.999258341|36538.221398156|34283.988200489|34283.988200489|34283.988200489|33763.207654924|33763.207654924|32480.952949916|31504.55883324|30379.568026272|30379.568026272|30379.568026272|30379.568026272|30379.568026272|30379.568026272|30379.568026272|30379.568026272|30379.568026272|30379.568026272|30379.568026272|30379.568026272|30379.568026272|30379.568026272|30379.568026272|30379.568026272|30379.568026272|30379.568026272|30379.568026272|30379.568026272|30379.568026272|30379.568026272|30379.568026272|30379.568026272||30379.568026272|30379.568026272|30379.568026272|30379.568026272
09252|979022|/equities/sam-chun-dang-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-70535.393988701|-70535.393988701|-71055.993320779|-72385.656132756|-72385.656132756|-72385.656132756|-74867.395703062|-75519.328558958|-76988.142843286|-78031.269825874|-78245.855362082|-80986.221347163|70399.112604505|70399.112604505|70399.112604505|70399.112604505|70399.112604505|70399.112604505|70399.112604505|70399.112604505|70399.112604505|70399.112604505|69948.580283615|69948.580283615|69948.580283615|69948.580283615|69948.580283615|69948.580283615|||67175.407757549|67175.407757549|65111.564175055|63659.78495714|63659.78495714|63659.78495714|63659.78495714|63659.78495714|63659.78495714|63659.78495714|63659.78495714|63659.78495714|63659.78495714|63659.78495714|63659.78495714|63659.78495714|63659.78495714|63659.78495714|63659.78495714|63659.78495714|-73150.238936511|-73150.238936511|-73150.238936511|-73150.238936511|-73150.238936511|-73150.238936511|-73150.238936511|-73150.238936511|-73150.238936511|-75161.376596123|63491.15766562|63491.15766562|63491.15766562|63491.15766562|63491.15766562|63491.15766562|63491.15766562|62440.175184022|61639.083537802|-71200.764307572|-71200.764307572|-71200.764307572|-71200.764307572|-72311.960341747|-73613.289268608|-73864.765854008|-75542.920807418|-75542.920807418|-75686.578674909|-76840.642972121|-79878.492191245|-83987.213545828|-86457.444742211|-86457.444742211|-86457.444742211|-86457.444742211|-86457.444742211|-86586.84777424|-86586.84777424|-86586.84777424|-86586.84777424|-86586.84777424|-89040.941971378||||-90751.046634864|-92278.940705405|-93453.6305005|-93453.6305005|-98842.922778333|84067.414641091|84067.414641091|84067.414641091|84067.414641091|84067.414641091|84067.414641091|84067.414641091|84067.414641091|84067.414641091|83241.571823434|83029.52424826|80538.360275845|77114.844750939|75777.605278821|75314.005865356|74971.117628174|74862.352920193|71430.392133548|67611.546815053|63029.49646117|56435.498341524|56435.498341524|56435.498341524|56435.498341524|56435.498341524|56435.498341524|56435.498341524|56435.498341524|56435.498341524|56435.498341524|56435.498341524|56435.498341524|56435.498341524|56435.498341524|54761.657532955|54761.657532955|54761.657532955|54533.00780949|54533.00780949|54533.00780949|54533.00780949|54533.00780949|54533.00780949|54533.00780949|52320.008677211|49283.342974679|-61025.337698867|-61025.337698867|-61025.337698867|-61025.337698867|-61025.337698867|-61025.337698867|-61025.337698867|-62217.04188763|-63752.268764034|-65316.075122131|-65316.075122131|-65316.075122131|-66145.63902459|-67223.076643673|-67223.076643673|-67223.076643673|-67223.076643673|-67223.076643673|-67223.076643673|-67531.196270748|-68480.721907748|-68480.721907748|-68480.721907748|-68545.246564164|-70272.496182405|-70472.217509142|-70472.217509142|-71285.45371499|-71285.45371499|-71842.151744013||-71842.151744013|-71842.151744013|-71842.151744013|-71842.151744013|-71842.151744013||-73285.724160014|-73696.55786652|-73696.55786652|-73696.55786652|-73696.55786652|-73696.55786652|-73696.55786652|-73696.55786652|-73696.55786652|-73696.55786652|-76073.953185023|-79426.614650025|-79487.795864229|-79487.795864229|-79514.562795344|-79514.562795344|-81932.847550382|-84608.719500425|-85520.799444916|-90734.221605462|-91964.501516409|-91964.501516409|-91964.501516409|-96125.310514085|-96125.310514085|-98355.900571206|-99543.477845092|82053.794185835|82053.794185835|82053.794185835|82053.794185835|79193.104650928|74586.782945476|73140.869939417|71696.135727676|71696.135727676|70873.484141862|69010.446649159|69010.446649159|69010.446649159|69010.446649159|69010.446649159|66604.255122419|66604.255122419|61254.727913799|50649.697681999|-60057.896764209|-60057.896764209|-60057.896764209|-60057.896764209|-60057.896764209|-60057.896764209|-60057.896764209|-60057.896764209|49293.065480856|49293.065480856|49293.065480856|49293.065480856|49293.065480856|49293.065480856|47064.547300049|47064.547300049|47064.547300049|47064.547300049|47064.547300049|47064.547300049|47064.547300049
09253|979168|/equities/emerson-pacific-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-6629.2324120886|-6629.2324120886|-6629.2324120886|-6629.2324120886|-6629.2324120886|-6629.2324120886|-6678.5915689873|-6763.9906322081|-6772.7673691201|-6817.4288507656|-6817.4288507656|-7041.0320564062|6280.654839123|6280.654839123|6280.654839123|6280.654839123|6280.654839123|6280.654839123|6280.654839123|6280.654839123|6280.654839123|-6767.9347523741|-6767.9347523741|-6790.4830581935|-6869.2216129231|-6869.2216129231|-6869.2216129231|-6869.2216129231|||-6869.2216129231|-6869.2216129231|-6884.5733166416|-6884.5733166416|-6884.5733166416|-6884.5733166416|-6884.5733166416|-6884.5733166416|-6884.5733166416|-6884.5733166416|-6884.5733166416|-6884.5733166416|-6884.5733166416|-6884.5733166416|-6884.5733166416|-6884.5733166416|-6884.5733166416|-6884.5733166416|-6901.1925740463|-6994.1028600514|-7088.4476222793|-7242.7195803104|-7358.9247346165|-7358.9247346165|-7358.9247346165|-7358.9247346165|-7358.9247346165|-7358.9247346165|-7358.9247346165|-7358.9247346165|-7358.9247346165|-7358.9247346165|-7358.9247346165|-7358.9247346165|-7358.9247346165|-7358.9247346165|-7358.9247346165|-7358.9247346165|-7358.9247346165|-7358.9247346165|-7358.9247346165|-7358.9247346165|-7395.462635329|-7395.462635329|-7427.7362614767|-7466.9291794186|-7626.8261474303|-7626.8261474303|-7645.9179415893|-7657.5401411671|-7657.5401411671|-7657.5401411671|-7657.5401411671|-7657.5401411671|-7657.5401411671|-7657.5401411671|-7657.5401411671|-7657.5401411671|-7657.5401411671|-7742.8223790745|-7849.8026434161|-7919.2251593512|||||-8065.2501770569|-8192.5001967299|-8243.7039465802|-8243.7039465802|-8394.6710517557|7556.0564350958|7556.0564350958|7556.0564350958|7556.0564350958|7556.0564350958|7556.0564350958|7556.0564350958|7556.0564350958|7556.0564350958|7556.0564350958|7556.0564350958|7556.0564350958|7556.0564350958|7556.0564350958|7556.0564350958|7556.0564350958|7556.0564350958|7556.0564350958|7556.0564350958|7556.0564350958|7556.0564350958|7556.0564350958|7556.0564350958|7556.0564350958|7556.0564350958|7556.0564350958|7556.0564350958|7556.0564350958|7556.0564350958|6537.8404834398|-7207.6291976227|-7207.6291976227|-7207.6291976227|-7207.6291976227|-7217.9213306918|-7316.0237007687|-7334.2792439647|-7334.2792439647|-7334.2792439647|-7334.2792439647|-7334.2792439647|-7386.421382183|-7503.2459802033|6766.7766053032|6766.7766053032|6766.7766053032|6766.7766053032|6766.7766053032|6766.7766053032|6766.7766053032|6766.7766053032|6766.7766053032|6766.7766053032|6766.7766053032|6766.7766053032|6766.7766053032|6644.8383220791|6644.8383220791|6644.8383220791|6644.8383220791|6644.8383220791|6644.8383220791|6644.8383220791|6644.8383220791|6644.8383220791|6644.8383220791|6248.153691199|6199.7528244465|6199.7528244465|6199.7528244465|6199.7528244465|6199.7528244465|6199.7528244465|6199.7528244465|6082.5031382739|5973.0436704836||-6516.6486443431|-6516.6486443431|-6563.4984937145|-6606.6649930162|-6632.4055477957||-6716.0061642175|-6882.7846269083|-6901.5204590305|-6901.5204590305|-6901.5204590305|-6901.5204590305|-6901.5204590305|-6901.5204590305|-6901.5204590305|-6901.5204590305|-6901.5204590305|-6901.5204590305|-6901.5204590305|-6901.5204590305|-6901.5204590305|-6901.5204590305|-6901.5204590305|-6901.5204590305|-6901.5204590305|-6901.5204590305|-6901.5204590305|6577.9453326366|6577.9453326366|6577.9453326366|6577.9453326366|6577.9453326366|6577.9453326366|6577.9453326366|6549.9392584851|6508.2658427612|6496.4064919569|6358.7849910632|-7033.2617220761|-7033.2617220761|-7033.2617220761|-7033.2617220761|-7033.2617220761|-7033.2617220761|-7033.2617220761|-7033.2617220761|-7033.2617220761|-7033.2617220761|-7033.2617220761|-7033.2617220761|-7033.2617220761|-7033.2617220761|-7033.2617220761|-7047.3661231792|-7047.3661231792|-7047.3661231792|-7047.3661231792|-7047.3661231792|-7247.6290257547|-7397.3655841719|-7488.7395379687|-7657.4883755208|-7703.0103401492|-7703.0103401492|-7782.7892668324|-7784.4390286643|-7784.4390286643|-7784.4390286643|-7784.4390286643|-7784.4390286643|-7784.4390286643|-7806.768214903|-7806.768214903
09254|43518|/equities/ottogi|KRX300/KOSPI/MSCI_EEM_SMALLCAP||390306.31096475|390145.90107195|389995.4456355|389717.16181722|386734.48343857|386734.48343857|386734.48343857|386734.48343857|386734.48343857|386734.48343857|386734.48343857|386734.48343857|386734.48343857|386734.48343857|386734.48343857|386734.48343857|386734.48343857|386734.48343857|386734.48343857|386489.34628062|386489.34628062|386489.34628062|384432.60697847|381670.70480189|381670.70480189|381670.70480189|381670.70480189|381670.70480189|||380096.64581878|380096.64581878|380096.64581878||379833.87629462|379833.87629462|379833.87629462|376065.41810514|374458.62336349|374458.62336349|374458.62336349|374458.62336349|374458.62336349|374458.62336349|374458.62336349|374458.62336349|374458.62336349|374458.62336349|374458.62336349|374458.62336349|374458.62336349|374458.62336349|374458.62336349|374458.62336349|371231.80373721|368982.42575133|368982.42575133|368982.42575133|368982.42575133|368982.42575133|368982.42575133|368982.42575133|368982.42575133|362813.80639037|361360.1269742|361360.1269742|361360.1269742|361360.1269742|361360.1269742|361360.1269742|361360.1269742|357622.36330467|352736.86672312|352736.86672312|352736.86672312|352736.86672312|352736.86672312|352736.86672312|352736.86672312|352736.86672312|352736.86672312|352736.86672312|352736.86672312|352736.86672312|-372202.67910562|-372202.67910562|-372202.67910562|-372202.67910562|-372202.67910562|-372202.67910562|-372202.67910562|-372202.67910562|||||-372202.67910562|-372202.67910562|-374530.7545618|-377367.50506866|-378165.74078626|-378165.74078626|-378165.74078626|-378165.74078626|-378165.74078626|-378165.74078626|-378165.74078626|-378165.74078626|-378165.74078626|-378165.74078626|-379017.48976251|-382741.65529167|-385230.4386317|-385230.4386317|-385894.931813|-387744.36868111|-389866.28361699|-389866.28361699|-389866.28361699|-389866.28361699|-389879.20401888|-392199.11557653|366447.92916517|366447.92916517|366447.92916517|366447.92916517|366447.92916517|366447.92916517|361331.03240575|353423.36933972|347664.85482191|-371971.56477843|-371971.56477843|-371971.56477843|-371971.56477843|-371971.56477843|-371971.56477843|-371971.56477843|-371971.56477843|-371971.56477843|-371971.56477843|-371971.56477843|-378690.62753158|-386878.47503509|-389531.63892788|-391451.82103098|-393585.35670109|-397691.00950243|-397691.00950243|-397691.00950243|-397691.00950243|-397691.00950243|-399295.56611381|-400106.1845709|-404145.76063433|-410273.06737148|-415581.18596831|-416441.27018973|-416441.27018973|-416441.27018973|-418879.1890997|-425887.88777741|-425887.88777741|-429708.76419712|-434370.84910791|-439662.05456434|-445374.50507149|-450971.67230166|-455774.08033518|440306.3984666|440306.3984666|440306.3984666|440306.3984666|440306.3984666|440306.3984666|440306.3984666|440306.3984666||440306.3984666|440306.3984666|440306.3984666|440306.3984666|440306.3984666||440306.3984666|440306.3984666|440306.3984666|440306.3984666|440306.3984666|440306.3984666|440306.3984666|440306.3984666|440306.3984666|440306.3984666|440306.3984666|440306.3984666|440306.3984666|440306.3984666|440306.3984666||440306.3984666|440306.3984666|438312.66496289||437771.14535376|437771.14535376|437771.14535376|434162.3837264|-455167.93388435|-455167.93388435|-455167.93388435|-455167.93388435|-455167.93388435|-455167.93388435|-455167.93388435|-455167.93388435|-455167.93388435|-455167.93388435|-455167.93388435|-455167.93388435|-455167.93388435|-455167.93388435|-455167.93388435|-455167.93388435|-455167.93388435|-455167.93388435|-455167.93388435|-455167.93388435|-455167.93388435|-455167.93388435|-455167.93388435|-455167.93388435|-455167.93388435|-455167.93388435|-455167.93388435|-455167.93388435|-458242.14876039|-460713.49862265|-462764.62626593|-462764.62626593|-462764.62626593|-462764.62626593|-462764.62626593|-462764.62626593|-462764.62626593|-467071.80696214||-469959.02094092|-469959.02094092|-473260.02326769|-474150.02585298
09255|43393|/equities/bukwang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-7308.3858713894|-7332.6509682105|-7426.8344091227|-7490.3715656919|-7498.8537848048|-7498.8537848048|-7734.837538672|-7898.4332246183|-7898.4332246183|-7898.4332246183|-7898.4332246183|-8112.7035829092|-8224.2489033872|-8224.2489033872|-8224.2489033872|6805.7425494308|6805.7425494308|6805.7425494308|6805.7425494308|6580.1759869515|6580.1759869515|6495.2789962365|6495.2789962365|6090.8655513739|6028.7395015265|5954.7105572517|5896.9006191685|-6416.0828817278|||-6416.0828817278|-6416.0828817278|-6416.0828817278|-6416.0828817278|-6463.425424142|-6504.36158238|-6543.5328177531|-6543.5328177531|-6592.8142419479|-6663.6824910532|-6683.0315882525|-6683.0315882525|-6683.0315882525|-6683.0315882525|-6683.0315882525|-6683.0315882525|-6683.0315882525|-6683.0315882525|-6683.0315882525|-6758.9239869472|-6779.8444283299|-6779.8444283299|-6887.049364811|-7026.1659609011|6299.2600434432|5675.4973698016|5675.4973698016|5675.4973698016|5675.4973698016|5675.4973698016|5675.4973698016|5675.4973698016|5675.4973698016|5675.4973698016|5675.4973698016|5675.4973698016|5675.4973698016|5562.7748553351|5504.7498392612|-6041.7022250046|-6041.7022250046|-6041.7022250046|-6041.7022250046|-6041.7022250046|-6041.7022250046|-6041.7022250046|-6041.7022250046|-6041.7022250046|-6041.7022250046|-6089.1135833384|-6248.4595370427|-6363.8439300474|-6456.4932556083|-6482.2147284536|-6543.571920504|-6592.8835855876|-6592.8835855876|-6592.8835855876||-6592.8835855876|-6628.2039839862|-6683.7086222052|||||-6683.7086222052|-6688.5651357836|-6775.6279286484|-6854.5865873871|-6968.9850970968|-7058.316774552|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774|6452.7536498774||6452.7536498774|6452.7536498774|6395.2818331971|-7085.2879620934|-7085.2879620934|-7085.2879620934|-7085.2879620934|-7085.2879620934|-7085.2879620934|-7085.2879620934|-7085.2879620934|-7085.2879620934|-7085.2879620934|-7085.2879620934|-7235.3199578816|-7348.5530794452|-7348.5530794452|-7348.5530794452|-7348.5530794452|-7348.5530794452|-7374.5779953847|-7374.5779953847|-7374.5779953847|-7374.5779953847|-7374.5779953847|-7374.5779953847|-7377.3088837607|-7397.5654264008|-7468.7316081799|-7468.7316081799|-7468.7316081799|-7468.7316081799|-7468.7316081799|-7468.7316081799|-7468.7316081799|-7468.7316081799|-7468.7316081799|-7531.3684535332|-7589.8538372591|-7631.5042636213|-7634.4491818014|-7645.4990908904|-7723.8878787671|-7819.3198652968|-7919.2442947743|-7965.2714386381|-8033.6349318201|-8059.594368689|-8110.1048540988||-8133.6486338805|-8133.6486338805|-8133.6486338805|-8154.0723875067|-8154.0723875067|-8163.4137638964|-8204.3486265515|-8205.4578003887|-8205.4578003887|-8205.4578003887|-8205.4578003887|-8205.4578003887|-8253.8420004319|-8291.491111591|-8319.99012399|-8376.1001377666|-8442.3334864074|-8516.4816515638|-8528.312946182|-8539.8426695676|-8539.8426695676|-8539.8426695676|-8539.8426695676|-8539.8426695676|-8539.8426695676||-8539.8426695676|-8539.8426695676|-8539.8426695676|-8590.380743964|7921.2075772023|7921.2075772023|7921.2075772023|7921.2075772023|7921.2075772023|7921.2075772023|7801.8973080026|7677.2408846939|7677.2408846939|-8295.1785784239|-8295.1785784239|-8295.1785784239|-8295.1785784239|-8295.1785784239|-8295.1785784239|-8295.1785784239|-8295.1785784239|-8295.1785784239|-8295.1785784239|-8295.1785784239|-8295.1785784239|-8295.1785784239|-8295.1785784239|-8295.1785784239|-8295.1785784239|-8295.1785784239|-8295.1785784239|-8295.1785784239|-8393.5317538044|-8465.5908375604|-8506.7675972893|-8636.4084414326|-8798.7871571473|-8833.6037820951|-8833.6037820951|-8833.6037820951|-8951.7819801057|-8979.2022001174||-9037.4468890193|-9225.4965433548|-9489.4406037276|8909.0335087215
09256|43936|/equities/lotte-tour-dev|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-9665.6032011951|-9665.6032011951|-9665.6032011951|-9665.6032011951|-9665.6032011951|-9665.6032011951|-9775.6702235501|-9839.0780261668|-9855.5802828077|-9855.5802828077|-9855.5802828077|-9856.8248049489|-9856.8248049489|-9856.8248049489|-9936.3097461576|-9936.3097461576|-9936.3097461576|-10065.344162397|9324.2887328192|9324.2887328192|9324.2887328192|9324.2887328192|9183.6541475769|9110.726830641|-9778.7509419841|-9778.7509419841|-9778.7509419841|-9778.7509419841|||-9778.7509419841|-9778.7509419841|-9855.8343799823|-9897.5937555359|-9936.2152839288|-10097.461426588|-10319.401585097|-10329.890650108|-10411.958697847|-10411.958697847|-10411.958697847|-10411.958697847|-10411.958697847|-10411.958697847|-10411.958697847|-10551.06521983|-10664.516910922|-10765.018789913|-10822.243099903|-10936.705212487|-10936.705212487|-10936.705212487|-11081.894680542|-11250.438533935|10148.546468429|10148.546468429|10148.546468429|10148.546468429|10148.546468429|10148.546468429|10148.546468429|10148.546468429|10148.546468429|10148.546468429|10148.546468429|10148.546468429|10148.546468429|10148.546468429|10092.829409366|9441.4771215179|-10949.655598764|-10949.655598764|-10949.655598764|-10949.655598764|-10949.655598764|-10949.655598764|-10949.655598764|-10949.655598764|-10949.655598764|-10949.655598764|-11342.395109737|-11735.994566375|-11933.882851528|-12049.314279475|-12508.68253275|-12693.5361475|-12843.929052778|-12882.698947531|-13099.665497257|-13480.739441396|-14141.932712663|-15166.591902958|-15870.657669954||||-15955.730744393|-16248.451003809|-16248.451003809|-16248.451003809|-16248.451003809|-16248.451003809|-16248.451003809|-16248.451003809|-16248.451003809|-16248.451003809|-16502.723337565|-16900.248152851|-17102.497947612|14470.951859839|14470.951859839|14470.951859839|14470.951859839|14470.951859839|14470.951859839|14470.951859839|14470.951859839|14470.951859839|14470.951859839|13591.613177599|12843.394646711|12843.394646711|12843.394646711|12843.394646711|12843.394646711|12843.394646711|12843.394646711|12843.394646711|12452.105163012|11700.116847792|10971.240941991|9395.1122740626|9395.1122740626|9388.4580822917|-10577.058632429|-10577.058632429|-10577.058632429|-10577.058632429|-10577.058632429|-10577.058632429|-10577.058632429|-10577.058632429|-10741.73181381|-11049.935466004|-11049.935466004|-11049.935466004|-11049.935466004|-11049.935466004|-11049.935466004|-11049.935466004|-11049.935466004|-11049.935466004|-11049.935466004|-11049.935466004|-11049.935466004|-11326.039406671|-11476.036304533|-11476.036304533|-11531.032474732|-11531.032474732|-11775.036083035|-11905.040092261|-11965.044546957|11017.179974331|11017.179974331|11017.179974331|11017.179974331|11017.179974331|10710.173202478|10710.173202478|10710.173202478|10710.173202478|10710.173202478|10581.880496887|10581.880496887|10539.311663208|-11792.369742231||-11792.369742231|-11792.369742231|-11792.369742231|-11792.369742231|-11792.369742231||-11792.369742231|-11792.369742231|-11792.369742231|-11792.369742231|-11792.369742231|-11792.369742231|-11792.369742231|-11792.369742231|-11792.369742231|-11915.412947497|-11915.412947497|-11915.412947497|-11915.412947497|-11915.412947497|-11915.412947497|-12192.681052775|-12316.155570416|-12316.155570416|-12316.155570416||-12316.155570416|-12316.155570416|-12374.376639802|-12374.376639802|-12374.376639802|-12852.640710891|-13429.045234323|-13500.974258331|-13500.974258331|-13500.974258331|-13800.547679467|-13800.547679467|-13800.547679467|-13914.688493169|-13914.688493169|12594.046820152|12594.046820152|12594.046820152|12594.046820152|12594.046820152|12572.526502266|12572.526502266|12572.526502266|12297.251669184|-13620.755342587|-13620.755342587|-13620.755342587|-13620.755342587|-13620.755342587|-13620.755342587|-13620.755342587|-13620.755342587|-13908.154743934|-13908.154743934|-14058.505271038|-14408.505172892|-14408.505172892|-14408.505172892|-14811.672414324|13458.856218032|13458.856218032|13458.856218032||13458.856218032|13458.856218032|13458.856218032|13458.856218032
09257|43470|/equities/pharmicell|KRX300/KOSPI/MSCI_EEM_SMALLCAP||5582.2543147348|5582.2543147348|5582.2543147348|5582.2543147348|5582.2543147348|5582.2543147348|5582.2543147348|5582.2543147348|5582.2543147348|5582.2543147348|5582.2543147348|5582.2543147348|5582.2543147348|5582.2543147348|5582.2543147348|5582.2543147348|5582.2543147348|5582.2543147348|5582.2543147348|5582.2543147348|5582.2543147348|5582.2543147348|5582.2543147348|5582.2543147348|5582.2543147348|5582.2543147348|5582.2543147348|5414.8207335182|||5414.8207335182|-5977.6241194016|-5977.6241194016|-5977.6241194016|-5977.6241194016|-5977.6241194016|-5977.6241194016|-5977.6241194016|-5977.6241194016|-5977.6241194016|-5977.6241194016|-6012.3601326684|-6154.8445918538|-6265.3828798376|-6282.6476442639|-6369.6084936266|-6384.0094373629|-6416.6771526254|-6541.3079473616|-6690.3421637351|-6742.0468485946|-6788.3853873273|-6878.7706470427|-6878.7706470427|-6878.7706470427|-6878.7706470427|-6878.7706470427|-6878.7706470427|-6878.7706470427|-6878.7706470427|-6878.7706470427|-6878.7706470427|-6878.7706470427|-6878.7706470427|-6878.7706470427|-6878.7706470427|-6878.7706470427|-6878.7706470427|-6878.7706470427|-6878.7706470427|-6878.7706470427|-6878.7706470427|-6878.7706470427|-6878.7706470427|-6878.7706470427|-6878.7706470427|-6878.7706470427|-6878.7706470427|-6878.7706470427|-6895.3007189363|-7018.1119099292|-7184.3716185586|-7184.3716185586|-7184.3716185586|-7349.3017983985|-7483.1131093317|-7487.903454813|-7569.8927275699|-7664.3252528555|-7749.8058365061|-7811.4509294512|-8002.7232549458|7089.5710709273||||7089.5710709273|7089.5710709273|7089.5710709273|7089.5710709273|7089.5710709273|7089.5710709273|7008.9678565859|6991.6309517621|6791.149323163|6791.149323163|6751.4806458803|6751.4806458803|6641.0896065337|6585.0488969551|6585.0488969551|6429.7223717311|-7369.7031045982|-7369.7031045982|-7369.7031045982|-7369.7031045982|-7369.7031045982|-7369.7031045982|-7369.7031045982|-7369.7031045982|-7369.7031045982|-7369.7031045982|-7369.7031045982|-7369.7031045982|-7369.7031045982|-7369.7031045982|-7369.7031045982|-7369.7031045982|-7369.7031045982|-7369.7031045982|-7369.7031045982|-7369.7031045982|-7369.7031045982|-7369.7031045982|-7369.7031045982|-7369.7031045982|-7369.7031045982|-7369.7031045982|-7369.7031045982|-7369.7031045982|-7369.7031045982|-7369.7031045982|-7664.7893352947|-7664.7893352947|-7664.7893352947|-7664.7893352947|-7664.7893352947|-7708.0992614385|-7715.5864371872|-7715.5864371872|-7715.5864371872|-7715.5864371872|-7741.279552083|-7741.279552083|-7814.1995023144|-8103.5550025716|-8117.5773549331|-8117.5773549331|-8117.5773549331|-8117.5773549331|-8217.039102169|-8217.039102169|-8217.039102169|-8217.039102169|-8278.1964224309|-8278.1964224309|-8457.4404693677|-8626.0449659641|-8643.9388510712|-8668.2653900791|-8869.7393223101|-9074.7103581223|-9169.6781756915|-9239.642417435|8806.6403548342|8806.6403548342|8806.6403548342||8806.6403548342|8806.6403548342|8806.6403548342|8806.6403548342|8806.6403548342||8806.6403548342|8806.6403548342|8806.6403548342|8806.6403548342|8806.6403548342|8806.6403548342|8806.6403548342|8806.6403548342|8806.6403548342|8806.6403548342|8806.6403548342|8806.6403548342|8806.6403548342|8806.6403548342|8806.6403548342|8806.6403548342|8806.6403548342|8806.6403548342|8806.6403548342|8806.6403548342|8806.6403548342|8806.6403548342|8806.6403548342|8806.6403548342|8806.6403548342|8806.6403548342|8806.6403548342|8806.6403548342|8806.6403548342|8806.6403548342|8806.6403548342|8738.523796309|8738.523796309|8738.523796309|8738.523796309|8738.523796309|8738.523796309|8683.3597736766|-9498.1873792966|-9498.1873792966|-9498.1873792966|-9498.1873792966|-9498.1873792966|-9498.1873792966|-9498.1873792966|-9498.1873792966|-9498.1873792966|-9498.1873792966|-9498.1873792966|-9498.1873792966|-9498.1873792966|-9498.1873792966|-9612.9859769962|-9695.5399744402|-9761.1555271558|-10006.839474618|-10229.821638464|-10306.4631529|-10306.4631529|-10306.4631529|-10319.565367489|-10319.565367489||-10319.565367489|-10344.517074988|-10543.352305542|-10672.613672825
09258|979729|/equities/medy-tox-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-208585.66301347|-210122.42347342|-210122.42347342|-211845.77979893|-211845.77979893|-211845.77979893|-218139.75533215|-219639.20411376|-219639.20411376|-223921.33790418|-224568.15322687|-227197.94802986|-230181.05336651|-232701.17040723|-238612.41156359|-245347.12395954|-246746.80439949|223242.16767336|223242.16767336|223242.16767336|223242.16767336|223242.16767336|223242.16767336|223242.16767336|223242.16767336|223242.16767336|223242.16767336|223242.16767336|||223242.16767336|223242.16767336|220740.33046094||220740.33046094|216433.70051215|215731.88945795|214146.54384216|207079.49315796|-232412.32581235|-232412.32581235|-232412.32581235|-232412.32581235|-232412.32581235|-232412.32581235|-233569.25090261|-234001.42299399|-234001.42299399|-234001.42299399|-234001.42299399|-234001.42299399|-234001.42299399|-234001.42299399|-234001.42299399|-234001.42299399|-234001.42299399|-234001.42299399|-234001.42299399|-234001.42299399|-234001.42299399|-234001.42299399|-234001.42299399|-234001.42299399|-234001.42299399|-234001.42299399|-234001.42299399|-234001.42299399|-234001.42299399|-234001.42299399|-234001.42299399|-234001.42299399|-234001.42299399|-234972.86075655|-234972.86075655|-234972.86075655|-234972.86075655|-234972.86075655|-234972.86075655|-234972.86075655|-237164.2897295|-240432.54414389|-247036.16015988|-253762.40017764|-255347.11130849|-257259.06901028|-257259.06901028|-257259.06901028|-261898.96556697|-264276.62840775|-267789.27079252|-267789.27079252|-267789.27079252|-281196.63060805||||-281196.63060805|-283218.47845339|-287242.7538371|-292297.50426345|-299636.11584827|-305317.90649808|-310492.1183312|271386.98651764|271386.98651764|271386.98651764|271386.98651764|271386.98651764|258041.09613071|235295.66236745|229189.62485273|225677.67848305|225677.67848305|225677.67848305|225677.67848305|222614.08720338|213987.87467043|207292.08296714|-233061.56752899|-233061.56752899|-233061.56752899|-233061.56752899|-233061.56752899|-233061.56752899|-233061.56752899|-233061.56752899|-233061.56752899|-233061.56752899|-233061.56752899|-233061.56752899|-233061.56752899|-233061.56752899|-233061.56752899|-233061.56752899|-233061.56752899|-233457.29725443|-237552.55250492|-243930.11317548|-243930.11317548|-243930.11317548|-246200.12575053|-247861.25083392|-253734.7231488|-259316.35905422|-265001.65833052|-265001.65833052|-265001.65833052|-265001.65833052|-265001.65833052|-265001.65833052|-265001.65833052|-265001.65833052|-265001.65833052|-269116.70956413|-269116.70956413|-269116.70956413|-269116.70956413|-269116.70956413|-270150.25872115|-270150.25872115|-272622.43994671|233225.08242178|233225.08242178|233225.08242178|233225.08242178|233225.08242178|233225.08242178|233225.08242178|233225.08242178|233225.08242178|233225.08242178|233225.08242178|233225.08242178|233225.08242178|233225.08242178|231916.75824642|227629.73138491|226535.98269535|226535.98269535|226535.98269535|216651.09188372|-247946.07589193|-247946.07589193||-247946.07589193|-247946.07589193|-247946.07589193|-247946.07589193|-247946.07589193|-248634.52876881|-252482.80974313|-255119.78860347|225830.16801539|225830.16801539|225830.16801539|225830.16801539|225830.16801539|225830.16801539|225830.16801539|225830.16801539|225830.16801539|225830.16801539|225830.16801539|225830.16801539|225830.16801539|225830.16801539|225830.16801539|225830.16801539|225830.16801539|225830.16801539|225830.16801539|225830.16801539|225830.16801539|225830.16801539|225830.16801539|219950.18668377|212944.65187085|212577.39096761|206252.65663068|196398.34151936|-238915.590681|-238915.590681|-238915.590681|-238915.590681|-238915.590681|-238915.590681|-238915.590681|-238915.590681|-238915.590681|-238915.590681|-238915.590681|-238915.590681|-238915.590681|-238915.590681|-238915.590681|-238915.590681|-238915.590681|-238915.590681|195346.80927033|195346.80927033|195346.80927033|195346.80927033|195346.80927033|195346.80927033|195346.80927033|195346.80927033|186663.12141148|179875.6904572|176611.87828578|173912.81269849|173912.81269849
09259|43711|/equities/green-cross|KRX300/KOSPI/MSCI_EEM_SMALLCAP||15231.812906294|15063.125451438|14941.250501598|14637.500557331|14422.222841478|-15726.241846898|-15726.241846898|-15726.241846898|-15726.241846898|-15726.241846898|-15726.241846898|-15726.241846898|-15899.681292467|-15899.681292467|-15960.532459835|-15960.532459835|-16180.591622039|-16410.657357821|-16534.063730913|-16642.848589903|15518.635076032|15518.635076032|15518.635076032|15518.635076032|15518.635076032|15518.635076032|15518.635076032|15299.594528924|||15148.414991665|15148.414991665|15148.414991665||15088.238879628|14939.709866253|14738.010962504|14581.913523097|14581.913523097|14581.913523097|14581.913523097|14459.348358996|14424.27595444|14379.916554754|14379.916554754|14379.916554754|14379.916554754|14379.916554754|14379.916554754|14379.916554754|14379.916554754|14379.916554754|14379.916554754|14309.90728306|14272.1192034|14213.465781556|14189.961979507|14158.846643896|14113.162937663|13960.113769084|13960.113769084|13960.113769084|13754.015298983|13594.280245518|13594.280245518|13594.280245518|13394.200272798|-14816.069584639|-14816.069584639|-14816.069584639|-14838.666153876|-14838.666153876|-14874.049922079|-14874.049922079|-14874.049922079|-14874.049922079|-14909.876447011|-14909.876447011|-14969.862718901|-14999.694752699|-14999.694752699|-14999.694752699|-14999.694752699|-14999.694752699|-14999.694752699|-14999.694752699|-14999.694752699|-14999.694752699||-14999.694752699|-14999.694752699|-14999.694752699|||||-14999.694752699|-15300.771947443|14228.041969959|14228.041969959|14228.041969959|14228.041969959|14228.041969959|14228.041969959|14019.491077732|13789.434530814|13769.672260264|13769.672260264|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13442.120256417|13433.19651086|13433.19651086|13433.19651086|12997.272535986|-14520.293335613|-14520.293335613|-14520.293335613|-14520.293335613|-14520.293335613|-14520.293335613|-14520.293335613|-14520.293335613|-14520.293335613|-14520.293335613|-14655.074510844|-14655.074510844|-14655.074510844|-14655.074510844|-14655.074510844|-14655.074510844|-14655.074510844|-14655.074510844|-14655.074510844|-14655.074510844|-14655.074510844|-14655.074510844|-14655.074510844|-14857.340618891|-14857.340618891|-14857.340618891|-14857.340618891|-14857.340618891|-14857.340618891|-14915.93402099|-14977.982196145|-14977.982196145|-14977.982196145|-15204.424662383|-15408.805180426|-15555.339089362|-15745.376765958|-15894.307517731|-15953.675019701|-16060.75002189|-16385.833357656|-16485.720194637|-16485.720194637|-16524.133549596|-16626.874205408||-16626.874205408|-16626.874205408|-16626.874205408|-16626.874205408|-16626.874205408||-16658.74911712|-16904.721241245|-16958.950771808|-16958.950771808|-16958.950771808|-16958.950771808|-16958.950771808|-16962.971089352|-16962.971089352|-16962.971089352|-16962.971089352|-16962.971089352|-16962.971089352|-16962.971089352|-16962.971089352||-16962.971089352|-16962.971089352|-16962.971089352||-16962.971089352|-17016.565280318|-17016.565280318|-17016.565280318|-17100.628089242|15756.312593041|15756.312593041|15756.312593041|15756.312593041|15756.312593041|15756.312593041|15214.23621449|14964.706904989|14881.896561098|14868.541236075|14868.541236075|14868.541236075|14761.712484527|-15863.79159729|-15863.79159729|-15863.79159729|-15863.79159729|-15863.79159729|-15863.79159729|-15863.79159729|-15863.79159729|-15863.79159729|-15863.79159729|-15863.79159729|-15863.79159729|-15863.79159729|-15863.79159729|-16139.212885878|-16173.014317642|-16501.127019602|-16729.585577336|-16732.544699491|-16732.544699491|-16732.544699491|-16732.544699491|-16840.243407241|-16840.243407241||-16840.243407241|-16840.243407241|-17046.381563601|-17270.423959557
09260|43459|/equities/is-dongseo|KRX300/KOSPI/MSCI_EEM_SMALLCAP||24923.875593949|24359.861771055|23778.22440871|23778.22440871|23675.804898566|23432.475183415|23432.475183415|22919.416870462|-25857.484574819|-25857.484574819|-25857.484574819|-25857.484574819|-25905.538416465|-26081.153796072|-26296.48616799|-26296.48616799|-27065.540186656|-27636.711318507|-28124.12368723|-28521.248541366|26753.436360808|26753.436360808|26753.436360808|26753.436360808|26753.436360808|26753.436360808|26753.436360808|26753.436360808|||26753.436360808|26753.436360808|26753.436360808||26626.040400897|26415.044889886|26402.827655429|26283.954880349|26283.954880349|26283.954880349|26283.954880349|26283.954880349|26283.954880349|26283.954880349|26283.954880349|26283.954880349|26283.954880349|26283.954880349|26283.954880349|26283.954880349|26283.954880349|26283.954880349|26283.954880349|26283.954880349|26283.954880349|26283.954880349|26283.954880349|26283.954880349|26283.954880349|26283.954880349|26283.954880349|26283.954880349|25518.283200388|25228.278006993|25228.278006993|25228.278006993|25228.278006993|25182.750625917|25182.750625917|-28399.930554297|-28399.930554297|-28399.930554297|-28641.589504775|-28668.432783083|-28791.228950674|-28791.228950674|-28791.228950674|-28791.228950674|-28791.228950674|-29240.254389637|-29908.615988486|-30156.914936195|-30156.914936195|-30156.914936195|-30311.249811729|-30311.249811729|-30311.249811729|-30311.249811729||-30311.249811729|-30311.249811729|-30676.388679699|-31423.765199665||||-31876.405777406|-32637.673086006|-33197.767499591|-33197.767499591|-33197.767499591|-33197.767499591|-33197.767499591|-33197.767499591|-33197.767499591|-33197.767499591|-33197.767499591|-33197.767499591|-33197.767499591|-33197.767499591|-33197.767499591|-33197.767499591|-33197.767499591|-33197.767499591|-33197.767499591|-33197.767499591|-33197.767499591|-33197.767499591|-33197.767499591|-33197.767499591|-33197.767499591|-33197.767499591|-33197.767499591|-33197.767499591|-33197.767499591|-33197.767499591|-33905.852777323||31063.898650707|31063.898650707|31063.898650707|31063.898650707|31063.898650707|31063.898650707|31063.898650707|31063.898650707|31063.898650707|31063.898650707|31063.898650707|31063.898650707|31063.898650707|31063.898650707|31063.898650707|30904.504507045|30904.504507045|30682.782785606|-34237.673610286|-34237.673610286|-34237.673610286|-34237.673610286|-34237.673610286|-34237.673610286|-34237.673610286|-34237.673610286|-34237.673610286|-35086.304011428|-36018.115568254|-36342.168132035|-36342.168132035|-36342.168132035|-36744.075702261|-37391.760126249|-37391.760126249|-37538.066806943|-38195.074229937|-38797.30469993|-39069.227444366|-39457.474938185|-39489.475232327|-39489.475232327|-39695.993818917|36254.857859868|36254.857859868|36254.857859868|36254.857859868|36184.730590106|36184.730590106|36184.730590106|36184.730590106|36184.730590106|36184.730590106|36184.730590106|36184.730590106|36184.730590106|36184.730590106|36184.730590106|36184.730590106|36063.589544562|-38874.469989026|-38874.469989026|-38874.469989026|-38874.469989026|-38874.469989026|-38874.469989026|-39388.299987807|-40115.802454082|-40115.802454082|-40253.669393425|-40642.965992694|-40647.739991882|-40683.59999098|-40915.089150865|-40915.089150865|-40915.089150865|-40955.048334401|-40955.048334401|-41386.164816001|-41937.405351112|-42677.672612347|-42786.302902608|-44226.447669564|-44675.291994045|-44675.291994045|-44675.291994045|-44675.291994045|-44675.291994045|-45274.43456055|-45274.43456055|-45443.816178389|-45811.432790072|-45811.432790072|-45811.432790072|-45811.432790072|-45811.432790072|-45811.432790072|-45879.369766747|-46610.410851941|-47074.14967971|-47074.14967971|-47074.14967971|-47074.14967971|-47074.14967971|-47074.14967971|-47074.14967971|-47396.2774219|-47593.086024333|-48609.102914037|-48609.102914037|41051.647735232|41051.647735232|41051.647735232|41051.647735232|41051.647735232|41051.647735232|41051.647735232|41051.647735232|41051.647735232|41051.647735232|41051.647735232|41051.647735232|41051.647735232
09261|43764|/equities/f-f|KRX300/KOSPI||-21049.8420873|-21049.8420873|-21605.380097|17242.308522222|17242.308522222|14580.898358025|13847.158466697|13847.158466697|-14767.663282994|-14767.663282994|-14767.663282994|-14909.625869993|-14940.834407399|-14940.834407399|-15115.371563777|-15217.079515308|-15242.310572564|-15454.233969516|-15663.593299462|-15803.992554958|-15944.436172175|-15969.929080195|-15997.505037277|-15997.505037277|-16282.783374752|-16328.753047855|-16328.753047855|-16328.753047855|||-16328.753047855|-16328.753047855|-16328.753047855||-16328.753047855|-16328.753047855|-16328.753047855|-16328.753047855|-16328.753047855|-16338.058942061|-16366.924619828|-16366.924619828|-16419.916244253|-16471.01804917|-16483.387524209|-16483.387524209|-16483.387524209|-16483.387524209|-16483.387524209|-16745.430582455|15218.326982795|15218.326982795|15218.326982795|15218.326982795|15218.326982795|15218.326982795|15218.326982795|15218.326982795|15218.326982795|15218.326982795|15218.326982795|15218.326982795|15218.326982795|15218.326982795|15218.326982795|15218.326982795|15053.69664755|15019.662941723|14543.495118961|14543.495118961|14543.495118961|14231.66124329|13809.623603656|13727.404158287|-15523.382814544|-15523.382814544|-15523.382814544|-15523.382814544|-15523.382814544|-15707.647571716|-16225.163968573|-16339.626631748|-16351.807368609|-16426.452631788|-16688.836257542|-16862.595841713|-16925.106490792|-16930.81048246||-16930.81048246|-17248.122758289|-17807.358620321|||||-18095.398467023|-18388.77607447|-18410.695593766|-18410.695593766|-18410.695593766|-18410.695593766|-18410.695593766|-18410.695593766|-18410.695593766|-18410.695593766|-18410.695593766|-18410.695593766|-18410.695593766|-18410.695593766|-18611.883993074|-18910.982214526|-18917.75801614|-18990.2866846|-19046.213059528|-19046.213059528|-19046.213059528|-19046.213059528|-19046.213059528|-19046.213059528|-19046.213059528|-19046.213059528|-19190.236732809|-19574.151925343|-20080.249290547|17465.865073399|17465.865073399|17465.865073399|16598.183414888|16532.981572098|16271.090635664|15779.884273888|15779.884273888|15779.884273888|15665.426970986|-17923.014429978|-17923.014429978|-17923.014429978|-17923.014429978|-17923.014429978|-17923.014429978|-17923.014429978|-18581.12714442|-19162.3634938|-19645.403882|-19779.337646666|-20398.708496296|-20756.342773662|-20793.714192958|-20822.214895531|-20822.214895531|-20822.214895531|-20822.214895531|-20861.349883924|-20976.499871026|-21167.777634474|-21655.864038304|-21819.012543662|-21819.012543662|-21819.012543662|-21819.012543662|-21819.012543662|-21819.012543662|-21819.012543662|-21819.012543662|-21819.012543662|-21819.012543662|-21819.012543662|-21819.012543662|-21819.012543662|-21819.012543662|-22212.79171518|-22253.101905755|-22273.327059364|-22273.327059364|-22273.327059364|-22273.327059364||-22273.327059364|-22273.327059364|-22406.474510404|-22512.749456005|-22703.054951117|-22721.323609012|-22721.323609012|-22721.323609012|-22721.323609012|-22721.323609012|-22721.323609012|-22721.323609012|-22721.323609012|-22721.323609012|-22721.323609012|-22721.323609012|-23563.137343347|-24220.152603719|-24391.836226354|-24454.818029282|-24508.211455801||-24508.211455801|-24508.211455801|-24508.211455801||-24508.211455801|-24508.211455801|-24870.23495089|-25489.149945433|-26326.833272704|21968.183584436|21968.183584436|21968.183584436|21968.183584436|21968.183584436|21968.183584436|21959.584515318|-24912.427673535|-25083.252970595|-25581.39218955|-25937.712399153|-25937.712399153|-25937.712399153|-25937.712399153|-25937.712399153|-25937.712399153|-25937.712399153|-25937.712399153|-25937.712399153|-25937.712399153|-25937.712399153|-25937.712399153|-25937.712399153|-25937.712399153|-25937.712399153|-25937.712399153|-25937.712399153|-26803.013776836|-26989.45975204|-27991.066391156|-28053.172368779|-28053.172368779|-28053.172368779|-28053.172368779|-28184.080409755|-28251.377516562|-28251.377516562|-28251.377516562|-28251.377516562|-28251.377516562|-28363.429032792|-28363.429032792
09262|43386|/equities/global---yuasa-battery|KRX300/KOSPI/MSCI_EEM_SMALLCAP||68311.202447078|61834.669385642|57638.521539603|53595.705604448|53595.705604448|-59966.778836644|-59966.778836644|-59966.778836644|-59966.778836644|-59966.778836644|-59966.778836644|-59966.778836644|-61268.643151827|55423.201883395|55423.201883395|55423.201883395|55423.201883395|55423.201883395|55423.201883395|55423.201883395|55423.201883395|55423.201883395|55423.201883395|55423.201883395|55423.201883395|55423.201883395|55423.201883395|55423.201883395|||55423.201883395|55423.201883395|55423.201883395|55423.201883395|54875.779870438|54511.97763382|54429.975148689|52888.861276321|52598.734751468|51331.927501631|51226.718109234|51226.718109234|51226.718109234|50540.797899149|50298.930505956|50298.930505956|50298.930505956|50298.930505956|50298.930505956|50298.930505956|50298.930505956|50298.930505956|50298.930505956|50298.930505956|50298.930505956|50298.930505956|50298.930505956|50298.930505956|50298.930505956|50298.930505956|50298.930505956|50298.930505956|-55867.197425691|-55867.197425691|-55867.197425691|-55867.197425691|-55867.197425691|-55867.197425691|-55867.197425691|-55867.197425691|-55867.197425691|-55867.197425691|-56402.441584101|-56847.157315668|-57524.619239631|-57888.465821812|-59367.099892746|-59367.099892746|-59367.099892746|-60402.333214163|-62108.148015736|-62190.318572986|-62190.318572986|-62190.318572986|-62190.318572986|-62772.615522205|-62772.615522205|-63464.017246895||-64015.574718772|-64317.30524308|-65135.894714534|||||57383.272527837|57383.272527837|57383.272527837|57383.272527837|57383.272527837|57383.272527837|56442.311762762|56442.311762762|55530.346403069|55518.653316403|55518.653316403|55518.653316403|55518.653316403|55518.653316403|55518.653316403|55518.653316403|55518.653316403|53454.059240448|52287.843600497|52253.159556108|51053.510617898|47026.122908775|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093||-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-50501.873181093|-51053.083924682|-51053.083924682|-51053.083924682|-51608.982138535|-52173.869042817|-52193.187825352|-52804.715809811|-52804.715809811|-52804.715809811|-53171.906455345|-53189.699327587|-53189.699327587|-53209.395511093|-53209.395511093|-53209.395511093|-53471.550567881|-54323.945075423|-54582.161194915|-54807.956883239|-55414.396536932|-56113.218374369|-57075.798193743|-58089.775770826|-58333.084189806|51234.346274027|51234.346274027|51234.346274027|51234.346274027|51234.346274027|51234.346274027|51234.346274027|51234.346274027|51234.346274027|51234.346274027||51234.346274027|51234.346274027|51234.346274027|51234.346274027|51234.346274027|51234.346274027|51234.346274027|51234.346274027|51234.346274027|51234.346274027|51234.346274027|51234.346274027|51234.346274027|51234.346274027|51234.346274027|51234.346274027|51234.346274027|49713.721700108|49713.721700108|49713.721700108|49713.721700108|49713.721700108|-56353.028965402|-56353.028965402|-56353.028965402|-56353.028965402|-56353.028965402|-56353.028965402|-56353.028965402|-56353.028965402|-56353.028965402|-56353.028965402|-56353.028965402|-56353.028965402|49430.840638469|49430.840638469|49430.840638469|49430.840638469|49430.840638469|49430.840638469|49430.840638469|49430.840638469|49430.840638469|49430.840638469|49430.840638469|49430.840638469|49430.840638469|49430.840638469|49430.840638469|49430.840638469|49430.840638469
09263|43650|/equities/daewoong|KRX300/KOSPI/MSCI_EEM_SMALLCAP||22263.193249895|22263.193249895|22263.193249895|22263.193249895|22263.193249895|20978.548055439|20403.942283821|18718.269204246|18592.521338051|18578.095358891|18578.095358891|18578.095358891|18578.095358891|18578.095358891|18578.095358891|18578.095358891|18578.095358891|18578.095358891|18578.095358891|18578.095358891|18578.095358891|18578.095358891|18578.095358891|18578.095358891|18578.095358891|18578.095358891|18578.095358891|18303.512788754|||18303.512788754|17820.569765282|17685.633072536||17582.818608069|17582.818608069|17177.576231188|16324.529145764|16048.921273072|15983.143035764|15983.143035764|15983.143035764|15764.047817515|15712.528169772|15712.528169772|15317.253521968|15043.615024409|14894.572249344|14709.415823035|14709.415823035|14709.415823035|14709.415823035|14709.415823035|14299.933864784|14299.933864784|14299.933864784|14299.933864784|14299.933864784|14299.933864784|14287.148738649|-16546.465360365|-16546.465360365|-16546.465360365|-16546.465360365|-16546.465360365|-16546.465360365|-16546.465360365|-16546.465360365|-16546.465360365|-16546.465360365|-16546.465360365|-16546.465360365|-16546.465360365|-16546.465360365|-16567.796741192|-16567.796741192|-16786.996379102|-16863.884865669|-16916.538739632|-16981.154155147|-17383.50461683|15518.768273786|15518.768273786|15518.768273786|15518.768273786|15518.768273786|15518.768273786|15518.768273786||14900.85363754|14329.281819489|14328.125703073|14328.125703073||||13757.361892303|13419.109238895|13419.109238895|13419.109238895|13419.109238895|13419.109238895|13419.109238895|13419.109238895|13419.109238895|13419.109238895|13419.109238895|13419.109238895|13190.12137655|13146.764196873|13146.764196873|13146.764196873|13146.764196873|13146.764196873|13146.764196873|13049.461971448|13049.461971448|12923.319939959|12923.319939959|12923.319939959|12923.319939959|12923.319939959|12923.319939959|12923.319939959|12923.319939959|12923.319939959|12923.319939959||12923.319939959|12923.319939959|12729.799933288|12515.294833043|12515.294833043|12515.294833043|12429.772036714|12082.524485238|11845.02720582|11569.474673133|-13058.281794196|-13058.281794196|-13058.281794196|-13058.281794196|-13058.281794196|-13058.281794196|-13058.281794196|-13058.281794196|-13058.281794196|-13058.281794196|-13058.281794196|-13058.281794196|-13058.281794196|-13058.281794196|-13058.281794196|-13058.281794196|-13058.281794196|-13218.646437995|-13445.051726864|-13445.051726864|-13445.051726864|-13445.051726864|-13736.168585404|-14105.224396988|-14105.224396988|-14105.224396988|-14213.58266332|-14333.980737022|-14561.645263358|-14807.383625953|-14810.426251059|-14976.584723399|-15183.427470443|-15437.697189381|-15777.99687709|-15885.552085656|-15886.358987817|-15886.358987817|-15886.358987817||-15886.358987817|-15886.358987817|-15886.358987817|-15886.358987817|-15886.358987817||-15886.358987817|-15886.358987817|-15886.358987817|-15886.358987817|-15886.358987817|-15886.358987817|-15886.358987817|-15886.358987817|-15909.861310353|-15909.861310353|-15909.861310353|-15909.861310353|-15909.861310353|-15909.861310353|-15909.861310353||-15909.861310353|-15909.861310353|-15909.861310353||-15909.861310353|-15909.861310353|-15909.861310353|-15909.861310353|14613.238708314|14613.238708314|14613.238708314|14613.238708314|14613.238708314|14613.238708314|14613.238708314|14178.043009238|-15724.095160436|-15724.095160436|-15724.095160436|-15724.095160436|-15724.095160436|-15724.095160436|-15724.095160436|-15724.095160436|-15724.095160436|-15724.095160436|-15724.095160436|-15724.095160436|-15724.095160436|-15751.216844929|-16025.796494366|-16273.662771517|-16297.982428772|-16297.982428772|-16297.982428772|-16297.982428772|-16666.64714308|-16895.719047867|-17447.465608741|-17756.628454157|-18035.698282396|-18231.331424885|-18501.738187601|-18501.738187601|-18501.738187601|-18501.738187601|-18678.597986223|-18890.664429137|-19285.182699041|-19592.425221157|-19784.916912396
09264|979836|/equities/ss-tech-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-45308.635867563|-45308.635867563|-45487.373186181|-45537.235622979|-45537.235622979|-45537.235622979|-45537.235622979|-45537.235622979|-45537.235622979|-45537.235622979|-45537.235622979|-45537.235622979|-45537.235622979|-45537.235622979|-45537.235622979|-45537.235622979|-46119.735337012|-46119.735337012|-47133.039263346|-47906.154737051|-48184.616374502|-48537.925138174|-48537.925138174|-48537.925138174|-48537.925138174|-48537.925138174|-48537.925138174|-48537.925138174|||-48537.925138174|-48537.925138174|-48611.58348686|-48668.426096511|-49706.584551679|-49898.982835198|-50576.647594665|-51762.94177185|-52859.530120653|-52859.530120653|-52859.530120653|-52859.530120653|-52859.530120653|-52859.530120653|-53389.641434492|-53389.641434492|-53389.641434492|-53389.641434492|45057.527153648|45057.527153648|45057.527153648|45057.527153648|45057.527153648|45002.807948497|44353.466603083|44353.466603083|42470.51844787|41316.38079984|41316.38079984|40823.756444266|40284.729382518|39646.921536131|38607.619180409|38607.619180409|38598.174458723|38598.174458723|38598.174458723|37995.193843026|-45259.424869645|-45259.424869645|-45259.424869645|-45259.424869645|-46296.583188495|-47143.425764994|-48020.473072216|-49122.747858018|40639.738074372|40639.738074372|40639.738074372|40639.738074372|40639.738074372|40639.738074372|39485.614642485|-47258.238618373|-47258.238618373|-47258.238618373|-47258.238618373|-47258.238618373|-47258.238618373|-47714.70957597|-48015.07355058|-48015.07355058|-48766.748389534||||-49040.831543926|-49914.812826585|-50530.347585094|-50855.941761216|-51412.157512462|-52333.826638257|-52333.826638257|-52333.826638257|-52333.826638257|-52333.826638257|-52333.826638257|-52502.969368078|-52502.969368078|-52502.969368078|-52502.969368078|-52502.969368078|-52502.969368078|-52502.969368078|-52502.969368078|-52502.969368078|-52502.969368078|-52502.969368078|-52502.969368078|-54764.410408976|-54822.11161602|-54822.11161602|-55553.739463868|-55553.739463868|-55553.739463868|-55553.739463868|-55553.739463868|-55665.266070965|-56380.851189961|-57850.945766623|-57987.161962915|50673.990246842|50673.990246842|50673.990246842|50673.990246842|50673.990246842|50673.990246842|50673.990246842|50673.990246842|50673.990246842|50673.990246842|50673.990246842|50673.990246842|50673.990246842|50673.990246842|50673.990246842|50673.990246842|50673.990246842|50673.990246842|49676.655829824|-57738.22931437|-57738.22931437|-57738.22931437|-58378.588127078|-59565.097918976|-60938.997687751|53790.267351529|53790.267351529|53790.267351529|53790.267351529|53790.267351529|53790.267351529|53790.267351529|53790.267351529|53790.267351529|53790.267351529|53790.267351529|53790.267351529|53790.267351529|53790.267351529|52916.963723921|51985.515248801|51656.128054223|49973.475615803|47989.476068893|47989.476068893|47703.823212744|47703.823212744|47703.823212744|47703.823212744|47703.823212744|46908.423719437|46908.423719437|45096.819406712|45096.819406712|44652.997366863|44652.997366863|44652.997366863|44652.997366863|44652.997366863|44652.997366863|44652.997366863|44652.997366863|44652.997366863|44652.997366863|44652.997366863|44652.997366863|44303.083168967|44303.083168967|42536.75907663|41493.621196256|40229.023551395|40162.302374151|40162.302374151|40162.302374151|40162.302374151|40162.302374151|40162.302374151|40162.302374151|40162.302374151|40162.302374151|40162.302374151|40162.302374151|40162.302374151|39876.409292389|39876.409292389|39876.409292389|38759.899213765|36149.888015295|35755.431128105|34539.367920117|34307.631022352|34279.265389959|34279.265389959|34279.265389959|34279.265389959|32861.024066391|32861.024066391|32861.024066391|32861.024066391|31323.360073768|30601.370461442|30601.370461442|30148.296865978|30148.296865978|29543.835400326|29543.835400326|29543.835400326|29543.835400326|29543.835400326|29543.835400326|29543.835400326|29543.835400326|29470.784444847|29470.784444847|28442.538272052|27966.706631961|27966.706631961|27966.706631961|27966.706631961|27966.706631961
09265|43992|/equities/cj-cgv|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-5735.3576815443|-5735.3576815443|-5735.3576815443|-5735.3576815443|-5735.3576815443|-5735.3576815443|-5735.3576815443|-5735.3576815443|-5735.3576815443|-5735.3576815443|-5735.3576815443|-5735.3576815443|-5735.3576815443|-5735.3576815443|-5748.0341747461|-5748.0341747461|-5813.926860829|-5831.8612631399|-5831.8612631399|-5831.8612631399|-5947.623625711|5526.2359307788|5526.2359307788|5526.2359307788|5526.2359307788|5526.2359307788|5526.2359307788|5474.7065897543|||5400.5440188673|5400.5440188673|5400.5440188673|5363.9377987414|5354.4293811623|5354.4293811623|5316.0326457359|5302.5711675751|5302.5711675751|5251.0137871298|5251.0137871298|5249.2762804072|5249.2762804072|5245.3069782302|5215.0703434941|5215.0703434941|5213.94526634|5213.94526634|5213.94526634|5213.94526634|5213.94526634|5213.94526634|5213.94526634|5213.94526634|5137.1614070444|5070.1793411604|5029.6437124005|5011.2707915561|4937.1568274862|4937.1568274862|4937.1568274862|4937.1568274862|4937.1568274862|4937.1568274862|4847.9520305402|4838.8355894891|4805.1722763911|4805.1722763911|4805.1722763911|-5476.3905525732|-5476.3905525732|-5476.3905525732|-5476.3905525732|-5476.3905525732|-5476.3905525732|-5476.3905525732|-5476.3905525732|-5476.3905525732|-5476.3905525732|-5621.5450584147|-5781.9945093496|-5915.5494548329|-5978.9438387032|-5979.3820430036|-6175.4244922262|-6177.4376447237|-6177.4376447237|-6316.5973830264|-6423.9970922515|-6569.9967691684|-6673.3297435204|-6858.6997150227|-7037.1601420033||||-7037.1601420033|-7087.955713337|-7441.0619037078|6691.0961164917|6691.0961164917|6691.0961164917|6691.0961164917|6691.0961164917|6691.0961164917|6691.0961164917|6691.0961164917|6691.0961164917|-7854.7584135916|-7854.7584135916|-7854.7584135916|-8030.2871262129|-8231.4301402366|-8480.4779335962|-8733.9131742054|-8733.9131742054|-8733.9131742054|-8733.9131742054|-8738.2368602283|-8821.3742891425|-8995.9714323806|-9116.0793693117|-9437.3104103464|-9635.2597658597|-9635.2597658597|-10063.319013559|-10063.319013559||-10063.319013559|-10063.319013559|-10063.319013559|-10063.319013559|-10063.319013559|-10063.319013559|-10063.319013559|-10063.319013559|-10063.319013559|-10063.319013559|-10063.319013559|-10063.319013559|-10063.319013559|-10063.319013559|-10063.319013559|-10063.319013559|8958.923372521|-10013.601664042|-10013.601664042|-10013.601664042|-10013.601664042|-10013.601664042|-10013.601664042|-10013.601664042|-10013.601664042|-10013.601664042|-10013.601664042|-10352.335182269|-10665.927980299|-10846.586644777|-10897.637833058|-10897.637833058|-11176.264258953|-11420.849176614|-11531.789106931|-11531.789106931|-12045.876785479|-12684.307539421|-13730.897266024|-15200.984279042|-15200.984279042|-15484.982532269|-15678.869480298|-15810.410533665|-15890.456148517|-15992.729053907|-16049.14339323|-16166.270436923|15109.562662822|15109.562662822|15109.562662822|15109.562662822|14937.847403135|-15876.087238497|-15876.087238497||-15876.087238497|-15897.419327165|-15897.419327165|-15897.419327165|-15897.419327165|-15897.419327165|-15971.577030183|-15978.733426539|-15978.733426539|-15978.733426539|-15978.733426539|-15978.733426539|-15978.733426539|-15978.733426539|-15978.733426539|-15978.733426539|-15978.733426539|-15978.733426539|-15978.733426539||-15978.733426539|-15978.733426539|-15978.733426539|-15978.733426539|-15978.733426539|-15978.733426539|-15978.733426539|-15978.733426539|-15978.733426539|-15978.733426539|-15978.733426539|-15978.733426539|-15978.733426539|-15978.733426539|-16153.037140598|-16337.819045109|-16371.204903542|-16371.204903542|-16371.204903542|-16371.204903542|-16371.204903542|-16371.204903542|-16371.204903542|-16371.204903542|-16371.204903542|-16487.75706933|-16487.75706933|-16487.75706933|-16627.814463238|-16627.814463238|-16627.814463238|-16627.814463238|-17201.460514709|-17534.395697171|-17534.395697171|-17910.439663524|-17930.481066078|-17930.481066078|-18090.534517865|-18256.149464294|-18476.277182549|-18503.459784018||-18503.459784018|-18503.459784018|-18906.066426687|-18937.119045293
09266|43353|/equities/daewoong-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP||108222.16770772|-118285.2395048|-118285.2395048|-118285.2395048|-118285.2395048|-118285.2395048|-118285.2395048|-118285.2395048|-118285.2395048|-118285.2395048|-118355.821672|109024.24091332|109024.24091332|109024.24091332|109024.24091332|109024.24091332|109024.24091332|109024.24091332|109024.24091332|109024.24091332|109024.24091332|109024.24091332|109024.24091332|109024.24091332|109024.24091332|109024.24091332|109024.24091332|108476.93434813|||107713.26038681|106898.06709645|106870.07455162||104205.63839068|103100.70932298|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|102635.72764604|-109848.79795443|-109848.79795443|-109848.79795443|-109848.79795443|-109848.79795443|-109848.79795443|-109848.79795443|-109848.79795443|-109848.79795443|-109848.79795443|-109848.79795443|-109848.79795443|-109848.79795443|-109848.79795443|-110765.33106047|-111076.85915168|-111076.85915168|-111076.85915168|-111076.85915168|-111076.85915168|-111996.51016853|-113990.56685392|-116595.07428214|106426.59982296|106426.59982296|106426.59982296|106426.59982296|106426.59982296|106426.59982296|106426.59982296|104300.69234528|104300.69234528|104300.69234528|104300.69234528|104300.69234528||||101706.32482809|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|101043.38777719|99570.430863549|98165.670652422|98165.670652422|98165.670652422|98165.670652422|98165.670652422|96917.411836024|94447.124262249|90702.360291388|-100291.22565801|-100291.22565801|-100291.22565801|-100291.22565801|-100291.22565801|-100291.22565801|-100291.22565801|-100291.22565801|-100291.22565801|-100291.22565801|-100291.22565801|-100291.22565801|-100291.22565801|-100291.22565801|-100291.22565801|-100291.22565801|-101629.13962001|-104187.93291112|-104274.05063254|-104274.05063254|-104274.05063254|-107060.05625838|-109401.92902384|-109401.92902384|-109401.92902384|-110829.9211376|-111283.24570844|-112331.38412049|-113865.9063216|106868.79247293|106868.79247293|106868.79247293|106868.79247293|106868.79247293|106868.79247293|106868.79247293|106868.79247293|106868.79247293|106868.79247293|106676.43608104|106041.35319722|106041.35319722|106041.35319722|106041.35319722||106041.35319722|106041.35319722|106041.35319722|105812.61466358|104475.94275541|104475.94275541|104475.94275541|104475.94275541|104475.94275541|104475.94275541|104475.94275541|104475.94275541|104475.94275541|104475.94275541|104125.18579875|104125.18579875|104125.18579875|-113881.31613085|-113881.31613085||-113881.31613085|-113881.31613085|-113881.31613085|-113881.31613085|-113881.31613085|-113881.31613085|-113881.31613085|-113881.31613085|-113881.31613085|-113881.31613085|-113881.31613085|-113881.31613085|-113881.31613085|-113881.31613085|-113881.31613085|-113881.31613085|-113881.31613085|-113881.31613085|-113881.31613085|-113881.31613085|-113881.31613085|-113881.31613085|-114465.65998745|-114465.65998745|-114465.65998745|-114600.73331939|-114717.23967361|-114717.23967361|-114717.23967361|-114717.23967361|-114717.23967361|-114717.23967361|-116224.71074846|-118333.01194273|-119503.34660304|-122275.94067004|-124328.82296671|-125726.46996301|-127809.83946051|-127809.83946051|-128854.7400747|-128854.7400747||-130116.37786078|-131534.86428976|-133316.51587751|-134746.12875279
09267|979751|/equities/sang-a-frontec-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-21768.600464975|-21930.185759228|-21930.185759228|19788.89289979|19788.89289979|19788.89289979|19788.89289979|19788.89289979|19788.89289979|19788.89289979|19788.89289979|19788.89289979|19788.89289979|19788.89289979|19788.89289979|19788.89289979|19788.89289979|19788.89289979|19788.89289979|19788.89289979|19788.89289979|19788.89289979|19788.89289979|19788.89289979|19788.89289979|19788.89289979|19788.89289979|19788.89289979|||19788.89289979|19554.325444211|19238.139382456|18639.724804467|18639.724804467|18639.724804467|-20286.618829652|-20286.618829652|-20286.618829652|-20286.618829652|-20286.618829652|-20286.618829652|-20286.618829652|-20286.618829652|-20286.618829652|-20286.618829652|-20369.576477391|-20611.196085991|18732.727535153|18732.727535153|18732.727535153|18732.727535153|18732.727535153|18732.727535153|18428.58615017|18261.565363745|18261.565363745|18261.565363745|17803.405959717|17617.117733019|17572.380784484|17572.380784484|17572.380784484|17572.380784484|17572.380784484|17572.380784484|17572.380784484|17572.380784484|17572.380784484|-20136.212915659|-20136.212915659|-20136.212915659|-20148.569906288|-20315.077673654|-20484.530748504|-20626.700831671|-20769.812272018|-20769.812272018|-20769.812272018|-20769.812272018|-21238.680302242|-21620.617698549|-21620.617698549|-21620.617698549|-21627.587995132|-21627.587995132|-21627.587995132|-21627.587995132||-21627.587995132|-21627.587995132|-21627.587995132|||||-22061.764439036|-22300.293821151|-22463.659801279|-22606.844223643|-22990.93802627|-23637.153362523|-23955.170402803|-24272.41155867|-24334.458714407|-24334.458714407|-24679.954127119|-24793.969996049|-24793.969996049|-24793.969996049|-24996.077773387|-25641.625796312|-25641.625796312|-25641.625796312|-25641.625796312|-25641.625796312|-25641.625796312|-25641.625796312|-25641.625796312|-25641.625796312|-26019.599748534|-26019.599748534|-26281.511581365|-26281.511581365|-26281.511581365|-26281.511581365|-26826.67953485||-27311.038004649|-27311.038004649|-27311.038004649|-27311.038004649|-27413.897316623|-27413.897316623|-27413.897316623|-27413.897316623|-27413.897316623|-27413.897316623|-27413.897316623|-27413.897316623|-27413.897316623|-27413.897316623|-28444.934958794|-28444.934958794|-28886.357592192|-28886.357592192|-28886.357592192|-28886.357592192|-28886.357592192|-28886.357592192|-28886.357592192|-28886.357592192|-28886.357592192|-28886.357592192|-29090.397324658|-29619.885916286|-30216.539906985|-30590.59989665|-30661.543082284|-30661.543082284|-30871.158980315|-31122.418494216|-31122.418494216|-31474.909438018|-31873.746576051|-31873.746576051|-31873.746576051|-31873.746576051|-31873.746576051|-31873.746576051|-31873.746576051|-31873.746576051|-31873.746576051|-31873.746576051|-31873.746576051|-31873.746576051|-31873.746576051||-31873.746576051|-31873.746576051|-31873.746576051|-31873.746576051|-31873.746576051||-31873.746576051|-31873.746576051|-31873.746576051|-31873.746576051|-31873.746576051|-31873.746576051|-31873.746576051|-31873.746576051|-31873.746576051|-31873.746576051|-33023.607306723|-33909.563674137|-34238.404082375|-34470.787492969|-34470.787492969|-34470.787492969|-34681.430547744|-35248.811719715|30815.14037648||30815.14037648|30815.14037648|30815.14037648|30815.14037648|30815.14037648|30815.14037648|30815.14037648|30815.14037648|29941.822640534|29610.975007442|-32807.055342963|-32807.055342963|-32807.055342963|-32807.055342963|-32993.95038107|-33334.944867855|-33540.961447381|-33540.961447381|-33540.961447381|-33540.961447381|-33540.961447381|-33540.961447381|-33540.961447381|-33540.961447381|-33540.961447381|-33540.961447381|-33540.961447381|-33876.14853322|-33876.14853322|-33876.14853322|-33876.14853322|-33876.14853322|-34495.720592467|-35267.467324963|31167.186856183|31167.186856183|31167.186856183|31167.186856183|31167.186856183|31167.186856183|30705.55784607|30705.55784607|30705.55784607|30705.55784607|30705.55784607|30705.55784607|30705.55784607
09268|980024|/equities/doubleu-games-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||39128.254132788|39128.254132788|39128.254132788|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38839.728838257|38826.25426473|38682.1158497|38365.29447588|38365.29447588|38365.29447588|38365.29447588|38365.29447588|38365.29447588|38365.29447588|38047.075921489|||38047.075921489|38047.075921489|38047.075921489||38047.075921489|37459.306579432|37244.50731048|36913.356973754|36913.356973754|36913.356973754|36913.356973754|36725.95219306|36366.335770066|36138.428633407|35961.587370452|35775.195153151|35775.195153151|35775.195153151|35775.195153151|35775.195153151|35775.195153151|35775.195153151|35775.195153151|35775.195153151|35775.195153151|35701.550170167|35395.265080593|35395.265080593|35395.265080593|35395.265080593|35395.265080593|35395.265080593|35395.265080593|35395.265080593|35395.265080593|35395.265080593|33846.118936126|33846.118936126|33846.118936126|33846.118936126|33846.118936126|32759.187706807|31868.949529227|-34476.034942304|-34476.034942304|-34476.034942304|-34476.034942304|-34476.034942304|-34476.034942304|-34476.034942304|-34476.034942304|-34504.357259676|-34504.357259676|-34504.357259676|-34730.127469857|-34730.127469857|-34730.127469857|-34730.127469857||-34730.127469857|-34876.308299841|-35026.95366649|||||-35274.053909247|-35274.053909247|-35716.615454719|-36227.350505244|-36421.455032532|-36421.455032532|-36421.455032532|-36421.455032532|-36421.455032532|-36421.455032532|-36421.455032532|-36421.455032532|-36421.455032532|-36421.455032532|-36451.672258369|-36895.580287077|-37518.866985641|-37703.629984045|-37940.84890353|-37940.84890353|-37940.84890353|-37940.84890353|-37940.84890353|-38033.721003922|-38727.190004358|-39060.37778262|-39150.030869578|-39558.145410642|-39645.550456269|-40397.833840298|-41073.92648922|41272.415011977|33691.405568864|33055.506187626|32892.562430696|32801.624922995|-34853.287045342|-34853.287045342|-34853.287045342|-34853.287045342|-34853.287045342|-34853.287045342|-34853.287045342|-34853.287045342|-34853.287045342|-34853.287045342|-35517.818939269|-36329.687710299|-36598.761569909|-36598.761569909|-36598.761569909|-36598.761569909|-36598.761569909|-36598.761569909|-36598.761569909|-36598.761569909|-36598.761569909|-36598.761569909|-36598.761569909|-37181.56841101|-37257.076012234|-37317.769564106|-37317.769564106|-37317.769564106|-37376.222476471|-37376.222476471|-37376.222476471|-37376.222476471|-37376.222476471|-37376.222476471|-37376.222476471|-37585.428983298|-37585.428983298|-37608.976648108|-37889.529609009|-38266.366232233|-38598.112632386|-38598.112632386|-39004.791813762|-39093.213126403|-39388.459029336||-39390.721023872|-39390.721023872|-39473.856693191|36989.148417792|36989.148417792||36989.148417792|36989.148417792|36989.148417792|36989.148417792|36989.148417792|36989.148417792|36989.148417792|36989.148417792|36989.148417792|36989.148417792|36989.148417792|36989.148417792|36989.148417792|36989.148417792|36989.148417792||36850.998241991|36575.95526438|36575.95526438||36575.95526438|36575.95526438|36575.95526438|36575.95526438|36575.95526438|36575.95526438|36575.95526438|36575.95526438|36409.172515977|35977.247239975|35651.052488861|35472.049367436|35472.049367436|35472.049367436|35086.832630485|34677.206951216|34677.206951216|34483.729945795|33965.644384217|33922.076658734|33922.076658734|33922.076658734|33323.362954149|-36331.189363308|-36331.189363308|-36331.189363308|-36701.321514786|-37209.743568538|-37209.743568538|-37209.743568538|-37209.743568538|-37209.743568538|-37454.16489943|-37454.16489943|-38196.7943327|-38946.215925222|-39566.962139136|-39572.291265706|-39909.656961896|-40359.729957662|-40617.255508513|-40864.450565015||-40939.111738906|-41138.735265451|-41501.539183834|-41721.654648704
09269|43439|/equities/sk-networks-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||6573.6568846622|6462.9520940691|6308.2801045212|6293.6445605791|6293.493956199|5831.6599513322|5770.9999399163|5770.9999399163|5489.4443776848|5413.4146893535|5413.4146893535|5413.4146893535|5413.4146893535|5270.4607659483|-5674.2478639241|-5674.2478639241|-5674.2478639241|-5674.2478639241|-5674.2478639241|-5674.2478639241|-5714.164293249|-5736.8492147211|-5738.1657941345|-5787.9619934828|-5897.7355483142|-5976.5666101577|-5976.5666101577|-5976.5666101577|||-5976.5666101577|-5976.5666101577|-5976.5666101577||-5976.5666101577|-5976.5666101577|-5976.5666101577|-5976.5666101577|-5976.5666101577|-5976.5666101577|-5976.5666101577|-5976.5666101577|-5976.5666101577|-5976.5666101577|-5976.5666101577|-5976.5666101577|-6048.9629001752|-6106.0698890836|-6116.5677643007|-6116.5677643007|-6140.5163302861|-6140.5163302861|-6140.5163302861|-6140.5163302861|-6149.4462692539|-6149.4462692539|-6149.4462692539|-6156.835398007|-6156.835398007|-6156.835398007|-6156.835398007|-6156.835398007|-6156.835398007|-6156.835398007|-6156.835398007|-6156.835398007|-6156.835398007|-6156.835398007|-6156.835398007|-6156.835398007|-6156.835398007|-6156.835398007|-6165.5766776503|-6165.5766776503|-6165.5766776503|-6201.7518640558|-6285.1550107203|-6285.1550107203|-6285.1550107203|-6285.1550107203|-6285.1550107203|-6285.1550107203|-6285.1550107203|-6285.1550107203|-6285.1550107203|-6285.1550107203|-6285.1550107203|-6285.1550107203|-6285.1550107203|-6285.1550107203|-6285.1550107203|-6454.6166785781|-6599.5740873091||||-6700.0823192323|-6811.7581324803|-6919.5162129387|-6919.5162129387|-7029.4624588207|-7062.9783442231|-7062.9783442231|-7098.8642649339|-7098.8642649339|-7098.8642649339|-7098.8642649339|-7165.1410678196|-7165.1410678196|-7323.4900753551|6611.6542611134|6611.6542611134|6611.6542611134|6611.6542611134|6611.6542611134|6589.6158456816|6527.3509396462|6399.2788218291|6340.8653575879|6270.961508431|6162.1794538122|5992.4216153469|5894.912905941|5849.9032288234|5740.051689282|5740.051689282|5740.051689282|5740.051689282|5740.051689282|5740.051689282|5740.051689282|5691.1685436467|5622.9650484964|5586.9982169034|5586.9982169034|5586.9982169034|5586.9982169034|5586.9982169034|5586.9982169034|5586.9982169034|5586.9982169034|5586.9982169034|5586.9982169034|5492.7757965593|5438.6397739548|5345.7108599498|5280.7898443887|5135.3220493207|5040.3731815099|5040.3731815099|5040.3731815099|4918.7479794555|4840.5086526822|4840.5086526822|4840.5086526822|4840.5086526822|4840.5086526822|4840.5086526822|4840.5086526822|4840.5086526822|4840.5086526822|4840.5086526822|4840.5086526822|4840.5086526822|4840.5086526822|4840.5086526822|4840.5086526822|4840.5086526822|4840.5086526822|4840.5086526822|4840.5086526822|4840.5086526822|4840.5086526822|4752.5096140913|4543.6217934348|4525.4131038164|4523.9478717953||4523.9478717953|4523.9478717953|4523.9478717953|4523.9478717953|-4838.9718818762||-4838.9718818762|-4838.9718818762|-4838.9718818762|-4838.9718818762|-4838.9718818762|-4838.9718818762|-4838.9718818762|-4838.9718818762|-4838.9718818762|-4838.9718818762|-4881.9132020847|4476.7788723118|4476.7788723118|4476.7788723118|4422.4443964462||4422.4443964462|4422.4443964462|4422.4443964462||4422.4443964462|4422.4443964462|4422.4443964462|4422.4443964462|4422.4443964462|4422.4443964462|4422.4443964462|4422.4443964462|4400.7715516069|4350.0574711197|4350.0574711197|4345.3177429046|4345.3177429046|4345.3177429046|4345.3177429046|4286.7419365606|4231.2715179158|4231.2715179158|4231.2715179158|4107.2461310176|-4511.4904298615|-4511.4904298615|-4511.4904298615|-4511.4904298615|-4511.4904298615|-4511.4904298615|-4511.4904298615|-4578.8782554017|-4592.8435251873|-4592.8435251873|-4663.1243829273|4188.9692498288|4188.9692498288|4188.9692498288|4147.1880553654|4102.0840189696|4102.0840189696|4079.2600210773|4063.3444678637|3951.4938531819|3882.8936459036|3882.8936459036||3872.0317502107|3872.0317502107|3872.0317502107|3861.146389123
09270|980007|/equities/skc-kolon-pi-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-25420.301084727|-25420.301084727|-25420.301084727|-25420.301084727|-25420.301084727|-25420.301084727|-26228.112316363|-26942.347018181|-27158.163353535|-27217.403726149|-27294.337473499|-27802.041637222|-28049.490708024|-28463.323008916|-28604.719764093|-28604.719764093|-28891.355293437|-29526.505881597|-30035.006535107|-30383.340594564|-31203.711771737|28433.510886779|28433.510886779|28433.510886779|28433.510886779|28433.510886779|28433.510886779|28433.510886779|||28426.123207532|28330.090379669|28330.090379669|28245.043779686|28245.043779686|28245.043779686|28245.043779686|28245.043779686|28245.043779686|28245.043779686|28245.043779686|27949.8983334|27949.8983334|27949.8983334|27949.8983334|27949.8983334|27949.8983334|27949.8983334|27949.8983334|27949.8983334|27949.8983334|27512.102801741|27512.102801741|27512.102801741|27512.102801741|27512.102801741|26510.669779712|26250.74419968|26109.160221867|25782.400246519|25641.555829465|25368.395366073|24968.389340831|24968.389340831|24170.432600923|23886.591778803|23830.269929771|23830.269929771|23830.269929771|-28085.882946678|-28085.882946678|-28085.882946678|-28085.882946678|-28085.882946678|-28085.882946678|-28085.882946678|-28085.882946678|-28085.882946678|-28085.882946678|-28085.882946678|-28825.981051864|-28874.747584293|-28874.747584293|-28874.747584293|-28874.747584293|-28874.747584293|-28874.747584293|-28874.747584293||-28874.747584293|-28874.747584293|-28874.747584293|||||-28874.747584293|-28874.747584293|-29066.38620477|-29068.206894189|-29503.563215765|-30090.070239739|-30288.184331259|-30288.184331259|-30288.184331259|-30288.184331259|-30325.760368066|-30500.844853406|-30764.827614896|-31260.849974746|-31260.849974746|-31260.849974746|-31260.849974746|-31260.849974746|-31260.849974746|-31260.849974746|-31260.849974746|-31260.849974746|-31260.849974746|-31260.849974746|-31260.849974746|-31260.849974746|-31505.273547852|-31505.273547852|-31505.273547852|-31505.273547852|-32494.748386503|-33188.609318336|-33439.896184275|-33439.896184275|-33439.896184275|-33919.329093639|-34359.19628757|-34359.19628757|-34359.19628757|-34518.47836131|-34518.47836131|-34518.47836131|-34518.47836131|-34518.47836131|-34731.642623678|-34821.269581865|-36495.855090961|-37903.727878845|-38339.170220796|-38339.170220796|-39035.189134218|-39069.654593576|-39295.066120639|-39295.066120639|-39295.066120639|-39295.066120639|-39295.066120639|-39880.629022932|-41134.032247702|-41456.170787671|35619.656720744|35619.656720744|35619.656720744|35619.656720744|35619.656720744|35619.656720744|35619.656720744|35619.656720744|35619.656720744|35619.656720744|35619.656720744|35619.656720744|35619.656720744|35619.656720744|33216.285245271|-34744.691753839|-34744.691753839|-34744.691753839|-34744.691753839|-34744.691753839|-34744.691753839||-34744.691753839|-34744.691753839|-34744.691753839|-34744.691753839|-34744.691753839||-34744.691753839|-34744.691753839|-34744.691753839|-34744.691753839|-34744.691753839|-34744.691753839|-34744.691753839|-34744.691753839|-34744.691753839|-34744.691753839|-34744.691753839|-34744.691753839|-34744.691753839|-34744.691753839|-35441.324170932|-35690.360189925|-35758.733544361|-36012.483351726|-36012.483351726||-36012.483351726|-36012.483351726|-36012.483351726|-36838.870390807|-37095.967100897|33467.42270877|33467.42270877|33467.42270877|33467.42270877|33467.42270877|33467.42270877|33467.42270877|33467.42270877|33467.42270877|33467.42270877|33467.42270877|33467.42270877|33467.42270877|33467.42270877|33467.42270877|33467.42270877|33467.42270877|33258.477909627|33258.477909627|33258.477909627|33258.477909627|33258.477909627|33258.477909627|31924.046802009|31924.046802009|31923.940891121|31903.92101354|31903.92101354|31903.92101354|31903.92101354|31903.92101354|31903.92101354|31903.92101354|31857.134459489|31421.816066099|31230.147108501|31230.147108501||31230.147108501|31230.147108501|31230.147108501|30850.16345389
09271|43482|/equities/poongsan|KRX300/KOSPI/MSCI_EEM_SMALLCAP||36565.8649419|36565.8649419|36565.8649419|36565.8649419|36509.294379889|-39422.224747566|-39422.224747566|-39422.224747566|-39422.224747566|-39422.224747566|-39422.224747566|-39422.224747566|-39422.224747566|-39422.224747566|-39422.224747566|-39422.224747566|-40008.027497295|-40210.66872057|-40210.66872057|-40210.66872057|-40214.301679667|36668.30443912|36668.30443912|36668.30443912|36668.30443912|36668.30443912|35915.805651436|35915.805651436|||35915.805651436|35915.805651436|35915.805651436||35915.805651436|35915.805651436|35915.805651436|35915.805651436|35915.805651436|35915.805651436|35915.805651436|35915.805651436|35915.805651436|35915.805651436|35915.805651436|35915.805651436|35915.805651436|35862.006279373|34707.784754859|33780.871949843|33753.400330127|33753.400330127|33753.400330127|33753.400330127|33753.400330127|33753.400330127|33628.778144586|33542.358709861|33542.358709861|33542.358709861|33542.358709861|33542.358709861|32967.401432822|32967.401432822|32967.401432822|32967.401432822|32967.401432822|32967.401432822|32577.668258692|32575.186954102|32386.318837891|31906.594019965|31906.594019965|31906.594019965|-35168.819549179|-35168.819549179|-35168.819549179|-35168.819549179|-35168.819549179|-35168.819549179|-35168.819549179|-35168.819549179|-35168.819549179|-35168.819549179|-35168.819549179|-35168.819549179|-35168.819549179|-35168.819549179||-35168.819549179|-35168.819549179|-35390.355054644|-36300.39450516||||-36678.216116844|34449.785307318|34449.785307318|34449.785307318|34449.785307318|34449.785307318|34449.785307318|34449.785307318|34449.761452576|34130.290502862|33594.767225402|-36668.704310889|-36668.704310889|-36668.704310889|-36668.704310889|-36668.704310889|-36668.704310889|-36668.704310889|-36668.704310889|-36668.704310889|-36668.704310889|-36668.704310889|-36668.704310889|-36668.704310889|-36965.888049453|-36965.888049453|-36965.888049453|-36965.888049453|-36965.888049453|-36965.888049453|-37634.320054948|-38288.133394387|-38786.814882652|-39149.238758502|-39163.043065002|-39846.240001528|-39846.240001528|-39846.240001528|-39846.240001528|-40468.044446142|-41375.604940157|-41456.227711286|-42006.919679207|-42877.132976896|-43246.335127109|-43246.335127109|-43246.335127109|-43246.335127109|-43267.074749928|-43267.074749928|-43267.074749928|-43267.074749928|-43267.074749928|-43267.074749928|-43267.074749928|-43267.074749928|-43267.074749928|-43267.074749928|-43267.074749928|-43993.971944365|41270.324356145|41270.324356145|41270.324356145|41270.324356145|41270.324356145|41270.324356145|41270.324356145|41270.324356145|41114.249284606|40929.72142734|40527.4682526|40030.520280667|39028.355867408|38907.792685058|38907.792685058|38907.792685058|-42161.964427422|-42161.964427422|-42161.964427422|-42161.964427422|-42161.964427422||-42161.964427422|-42161.964427422|-42161.964427422|-42214.770898052|-42214.770898052|-42488.634331169|-42862.371479076|-43399.857198974|-43985.952443304|-44100.167137977|-44100.167137977|-44100.167137977|-44100.167137977|-44100.167137977|-44955.741264419|-45578.60140491|41236.055444917|41236.055444917|41236.055444917|41236.055444917|41236.055444917||41236.055444917|41236.055444917|41236.055444917||41236.055444917|41236.055444917|41236.055444917|41236.055444917|41236.055444917|41236.055444917|41236.055444917|40840.061605463|38938.957339403|38771.063710448|37556.737456053|36701.930506726|36210.478340807|35318.082159443|35318.082159443|35318.082159443|35318.082159443|35318.082159443|35318.082159443|35318.082159443|35250.535997652|35250.535997652|35250.535997652|35250.535997652|35250.535997652|35250.535997652|35250.535997652|35250.535997652|35250.535997652|35250.535997652|35250.535997652|35250.535997652|35250.535997652|35250.535997652|35250.535997652|35250.535997652|35250.535997652|35250.535997652|35250.535997652|35250.535997652|35250.535997652|34753.373330725|33702.656373379|33702.656373379|33702.656373379|33702.656373379|33702.656373379
09272|979624|/equities/webzen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||15667.290630935|15667.290630935|15667.290630935|15667.290630935|15667.290630935|15431.434034372|-17285.089460388|-17285.089460388|-17285.089460388|-17285.089460388|-17285.089460388|-17285.089460388|-17285.089460388|-17285.089460388|-17285.089460388|-17285.089460388|-17473.98828932|15776.791140271|15776.791140271|15776.791140271|15776.791140271|15776.791140271|15776.791140271|15776.791140271|15776.791140271|15776.791140271|15776.791140271|15776.791140271|||15776.791140271|15776.791140271|15776.791140271||15776.791140271|15776.791140271|15752.069258148|15752.069258148|15752.069258148|15752.069258148|15240.076953498|14531.752170553|13867.876288889|13867.876288889|13867.876288889|13867.876288889|13867.876288889|13867.876288889|13867.876288889|13867.876288889|13769.834307101|13769.834307101|13769.834307101|13769.834307101|13763.149230112|13700.165811236|13675.82198918|13675.82198918|13461.703688861|13461.703688861|13461.703688861|13191.376802279|13191.376802279|13191.376802279|13067.085335865|13008.428150961|12882.142389957|12770.854802416|12770.854802416|12415.394224907|-13744.053493274|-13744.053493274|-13744.053493274|-13744.053493274|-13744.053493274|-13744.053493274|-13744.053493274|-13744.053493274|-13744.053493274|-13744.053493274|-13848.351482074|-13848.351482074|-13848.351482074|-13848.351482074|-13848.351482074|-13848.351482074|-13848.351482074|-13848.351482074||-13848.351482074|-13914.279424527|-14145.866027252|-14439.772873151||||-14439.772873151|-14536.969859057|-14733.855398952|-14946.505998836|-15338.895554262|-15604.88394918|-15628.204387978|-15801.025907762|-15801.025907762|-15801.025907762|-15801.025907762|-15801.025907762|-15801.025907762|-15801.025907762|-15801.025907762|-15801.025907762|-15801.025907762|-15801.025907762|-15801.025907762|-15801.025907762|-15801.025907762|-15801.025907762|-15801.025907762|-16019.441324599|14224.815844233|14224.815844233|14224.815844233|14224.815844233|14224.815844233|14224.815844233|14224.815844233||14224.815844233|13964.795382481|13653.42595986|13653.42595986|13653.42595986|13653.42595986|13653.42595986|13653.42595986|13653.42595986|13583.251066511|13044.167851679|-14246.939004954|-14246.939004954|-14246.939004954|-14246.939004954|-14246.939004954|-14246.939004954|-14246.939004954|-14246.939004954|-14246.939004954|-14246.939004954|-14246.939004954|-14246.939004954|-14246.939004954|-14246.939004954|-14246.939004954|-14359.376672171|-14500.773669347|-14500.773669347|-14644.748521496|-14814.165023885|-14904.072248761|-15017.055882484|-15017.055882484|-15017.055882484|-15017.055882484|-15017.055882484|-15017.055882484|-15017.055882484|-15017.055882484|-15017.055882484|-15017.055882484|-15017.055882484|-15096.983377893|-15096.983377893|-15096.983377893|-15291.648197659|-15451.275775176|-15636.266389107||-15636.266389107|-15696.407099007|-15764.341221119|-15892.045801244|-16008.93977916||-16075.488643511|-16129.030801958|-16129.030801958|-16129.030801958|-16129.030801958|-16129.030801958|-16129.030801958|-16129.030801958|-16129.030801958|-16129.030801958|-16155.34308268|-16155.34308268|-16155.34308268|-16155.34308268|-16155.34308268||-16155.34308268|-16155.34308268|-16155.34308268||-16155.34308268|-16155.34308268|-16405.936758533|-16462.151953925|-16662.946615473|-16925.496239414|-16966.856321679|-16966.856321679|-16966.856321679|-16966.856321679|-16966.856321679|-16966.856321679|-16966.856321679|-16966.856321679|-17172.618135199|-17793.464594665|-17908.277846954|-17908.277846954|-17908.277846954|-17908.277846954|-17908.277846954|-17908.277846954|-17908.277846954|-17908.277846954|-17908.277846954|-17908.277846954|-17908.277846954|-17908.277846954|-17908.277846954|-17908.277846954|-17908.277846954|-17908.277846954|-18270.308718838|-18288.676354265|-18438.529282516|-18614.476980574|17330.318430252|17330.318430252|17330.318430252|17330.318430252|17330.318430252|17330.318430252||17330.318430252|17330.318430252|17330.318430252|17330.318430252
09273|989513|/equities/green-cross-lab-cell-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-43550.81937689|-44578.688196545|-45056.875773939|-45135.014779066|-45135.014779066|-45135.014779066|-45311.127532295|-45408.870648217|-45408.870648217|-45408.870648217|-45408.870648217|-46340.411831352|-46872.135571128|-46872.135571128|-46872.135571128|-47574.595079031|40380.991711929|40380.991711929|40380.991711929|40380.991711929|40380.991711929|40380.991711929|40380.991711929|40380.991711929|40380.991711929|40380.991711929|39728.879679921|38960.394269046|||38960.394269046|38960.394269046|38960.394269046|38372.66029894|37191.8447766|36532.605307334|35811.22811926|32079.142354733|31001.824838592|30463.138709547|29683.027758827|29683.027758827|29683.027758827|29683.027758827|29683.027758827|29683.027758827|29683.027758827|29683.027758827|29683.027758827|29683.027758827|29683.027758827|29683.027758827|29683.027758827|29683.027758827|29683.027758827|29364.475287586|-32630.944461699|-32630.944461699|-32630.944461699|-32630.944461699|-32630.944461699|-32630.944461699|-32630.944461699|-32630.944461699|-32630.944461699|-32630.944461699|-32630.944461699|-32630.944461699|-32630.944461699|-32630.944461699|-32630.944461699|-32630.944461699|-32630.944461699|-32630.944461699|-32630.944461699|-32630.944461699|-32630.944461699|-32630.944461699|-32630.944461699|-32630.944461699|-33264.938290777|-34096.485995579|-34096.485995579|-34096.485995579|-34979.428883977|-35396.587648863|-35551.707283742|-35551.707283742||-35551.707283742|-35551.707283742|-36132.452537491|||||-37788.836152768|-39345.929058631|35305.52482437|35305.52482437|35305.52482437|35305.52482437|35305.52482437|35305.52482437|35305.52482437|35211.007989534|35211.007989534|35211.007989534|34902.234663649|34902.234663649|34902.234663649|34902.234663649|34902.234663649|34902.234663649|34902.234663649|34902.234663649|34902.234663649|34719.475889037|34719.475889037|34719.475889037|34719.475889037|34719.475889037|34719.475889037|34719.475889037|34719.475889037|34719.475889037|34719.475889037||34719.475889037|34719.475889037|34696.639876708|-39853.670587427|-39853.670587427|-39853.670587427|-39853.670587427|-39853.670587427|-39853.670587427|-39853.670587427|-39853.670587427|-39853.670587427|-39853.670587427|-39853.670587427|-39858.796777684|-39858.796777684|-39858.796777684|-39858.796777684|-39858.796777684|-39858.796777684|-39858.796777684|-39858.796777684|-39858.796777684|-39858.796777684|-39858.796777684|-39858.796777684|-40398.663086315|-41517.958984795|-42306.864784019|-42306.864784019|-42306.864784019|-42306.864784019|-42402.071982243|-42561.199978078|-42561.199978078|-42645.77775342|-42873.086392689|-43542.318214099|-44072.020237888|-44935.578042097|-45423.861780367|-45423.861780367|-45595.957533741|-46523.286148601|-47811.984609557|43038.498705299|43038.498705299|43038.498705299|43038.498705299||43038.498705299|43038.498705299|42576.109672555|-46696.134825053|-46696.134825053||-46696.134825053|-46696.134825053|-46696.134825053|-46696.134825053|-46696.134825053|-46696.134825053|-46696.134825053|-46696.134825053|-46696.134825053|-46696.134825053|-46696.134825053|-46696.134825053|-46696.134825053|-46696.134825053|-46696.134825053|-46696.134825053|-46696.134825053|-46696.134825053|-46696.134825053||-46696.134825053|-46696.134825053|-46696.134825053|-46873.483138948|-47770.536821053|42234.003735028|42234.003735028|42234.003735028|42234.003735028|42234.003735028|42234.003735028|40043.337483364|39853.708314849|39620.062970353|-44467.035525509|-44467.035525509|-44467.035525509|-44467.035525509|-44467.035525509|-44467.035525509|-44467.035525509|-44467.035525509|-44467.035525509|-44467.035525509|-44467.035525509|-44467.035525509|-44467.035525509|-44467.035525509|-44467.035525509|-44467.035525509|-44467.035525509|-44467.035525509|-45588.372806121|-46112.08089569|-46316.200995212|-47684.667772457|-47932.384960307|-47932.384960307|-47932.384960307|-47932.384960307|-47988.218198913|-47988.218198913||-47988.218198913|-47988.218198913|-48906.353554348|-49732.226610306
09274|43933|/equities/shinsegae-inte|KRX300/KOSPI/MSCI_EEM_SMALLCAP||15865.914558788|15630.634556367|-17011.982460235|-17011.982460235|-17011.982460235|-17011.982460235|-17011.982460235|-17011.982460235|-17011.982460235|-17011.982460235|-17011.982460235|-17194.980511372|-17273.867234858|-17427.630260953|-17514.543532041|-17514.543532041|-17742.270591157|-17989.18954573|-18099.512408409|-18099.512408409|-18099.512408409|-18202.236009343|-18381.92889927|-18416.870918066|-18416.870918066|-18416.870918066|-18787.078797851|17110.282772969|||17110.282772969|17110.282772969|17110.282772969||17110.282772969|17110.282772969|17108.188608603|17108.188608603|16817.340509988|16817.340509988|16817.340509988|16817.340509988|16425.933899987|-17197.171423983|-17197.171423983|-17197.171423983|-17197.171423983|-17197.171423983|-17197.171423983|-17197.171423983|-17197.171423983|-17197.171423983|-17197.171423983|-17197.171423983|-17197.171423983|-17197.171423983|-17197.171423983|-17197.171423983|-17197.171423983|-17197.171423983|-17197.171423983|-17197.171423983|-17197.171423983|-17197.171423983|-17197.171423983|-17197.171423983|-17197.171423983|-17197.171423983|-17197.171423983|-17197.171423983|-17197.171423983|-17197.171423983|-17197.171423983|-17197.171423983|-17660.190471092|-17870.211634547|-18197.36004265|-18197.36004265|-18397.111163765|-18397.111163765|-18648.456848628|-18865.222881991|-18865.222881991|-18865.222881991|-18865.222881991|-18865.222881991|-18865.222881991|-19150.247646657||-19744.164051841|17615.54085815|17615.54085815|||||17615.54085815|17615.54085815|17615.54085815|17615.54085815|17615.54085815|17615.54085815|17615.54085815|17427.823175723|17338.136861914|17266.71827757|17266.71827757|17266.71827757|17266.71827757|16907.148060783|16907.148060783|16907.148060783|16907.148060783|16907.148060783|16907.148060783|16789.05340087|16541.726000966|16362.473334407|15760.525927119|-18124.844534421|-18124.844534421|16453.702256023|16453.702256023|16453.702256023|16453.702256023|16453.702256023|16453.702256023|16453.702256023|16363.747950649|16363.747950649|16363.747950649|15488.399109258|15488.399109258|15488.399109258|15290.999010287|-16750.851034604|-16750.851034604|-16750.851034604|-16750.851034604|-16750.851034604|-16750.851034604|-16750.851034604|-17502.056705116|-17702.157957083|-17702.157957083|-17702.157957083|-17702.157957083|-17702.157957083|-17702.157957083|-17702.157957083|-17702.157957083|-17702.157957083|-17702.157957083|-17702.157957083|-17702.157957083|-17722.953285647|-18000.838722218|-18000.838722218|-18000.838722218|-18000.838722218|-18172.043024687|-18306.71196802|-18306.71196802|-18306.71196802|-18340.235520023|-18688.039466692|-18894.346085493|-18894.346085493|-18894.346085493|-18894.346085493|-18927.051206103|-19047.834673448|-19107.782626122|-19107.782626122|-19107.782626122|-19107.782626122|-19107.782626122||-19107.782626122|-19107.782626122|-19165.86958458|-19313.188427311|-19325.764919235||-19452.516576928|-19699.462863253|-19963.847625837|-19980.986258593|-19980.986258593|-19980.986258593|-19980.986258593|-19980.986258593|-20298.318065103|-20422.575627892|-20726.750697658|-20798.336429396|-20798.336429396|-20798.336429396|-20798.336429396||-20798.336429396|-20798.336429396|-20798.336429396||-20798.336429396|-20798.336429396|-21083.151588218|-21249.612875798|-21549.569861998|-21989.930214853|-21989.930214853|-21989.930214853|-21989.930214853|-21989.930214853|-21989.930214853|-21989.930214853|-21989.930214853|-21989.930214853|-21989.930214853|-22148.446480733|-22148.446480733|-22148.446480733|-22148.446480733|-22148.446480733|-22148.446480733|-22148.446480733|-22148.446480733|-22148.446480733|-22148.446480733|-22148.446480733|-22148.446480733|-22148.446480733|-22148.446480733|-22148.446480733|-22148.446480733|-22148.446480733|-22681.607200815|-22976.785778683|-23140.873087426|-23417.636763806|-23631.033041736|-23631.033041736|-23914.5298609|-23914.5298609|-23914.5298609|-23914.5298609|-24021.699845444|-24221.333161605|-24273.703512894|-24951.337236549|-25146.712637715
09275|43490|/equities/handsome|KRX300/KOSPI/MSCI_EEM_SMALLCAP||19006.416158687|18712.684620764|18233.538467515|18025.598297239|17865.66477471|17428.516416344|-18840.75019671|-18840.75019671|-18840.75019671|-18840.75019671|-18840.75019671|-19284.166885234|-19530.740983593|-19820.823315103|-19930.148580389|-19930.148580389|-19930.148580389|-20537.942867099|19213.355658692|19213.355658692|19213.355658692|19213.355658692|19213.355658692|19037.061842992|18852.290936657|18810.878818508|18554.787067273|18554.787067273|||18554.787067273|18554.787067273|18554.787067273||18554.787067273|18554.787067273|18554.787067273|18554.787067273|18554.787067273|18554.787067273|18554.787067273|18554.787067273|18554.787067273|18486.463741115|18486.463741115|18486.463741115|18470.402136444|18470.402136444|18470.402136444|18470.402136444|18470.402136444|18470.402136444|18470.402136444|18416.015749718|18416.015749718|18416.015749718|18416.015749718|18416.015749718|18416.015749718|18416.015749718|18416.015749718|18416.015749718|18416.015749718|18416.015749718|18416.015749718|18416.015749718|18208.35083302|18095.945370022|18024.939300025|-19563.294401052|-19563.294401052|-19563.294401052|-19563.294401052|-19563.294401052|-19563.294401052|-19563.294401052|-19563.294401052|-19563.294401052|-19563.294401052|-19563.294401052|-19563.294401052|-19563.294401052|-19563.294401052|-19563.294401052|-19563.294401052|-19563.294401052|-19563.294401052|-19563.294401052||-19563.294401052|-19692.030124756|-19692.030124756|||||-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-19914.028533312|-20081.698370347|-20095.220411497|-20563.022679441|-21016.691866045|-21213.546517828|-21432.273908698|-21703.955627865||-21703.955627865|-21703.955627865|-21703.955627865|-21703.955627865|-22837.728475405|19864.190582883|-21806.826419176|-21806.826419176|-21806.826419176|-21806.826419176|-21806.826419176|-21806.826419176|-21806.826419176|-21806.826419176|-22013.140465751|-22664.600517501|-22805.111686112|-22875.12409568|-23241.804550756|-23657.560611951|-23672.755867078|-23672.755867078|-23672.755867078|-23672.755867078|-23672.755867078|-23714.173185642|-23735.192428491|-23944.658253879|-24285.731393199|-24589.257171014|-24589.257171014|-24589.257171014|-24589.257171014|-24589.257171014|-24589.257171014|-24589.257171014|-24882.507967793|-25033.342186437|-25120.990853395|-25120.990853395|-25120.990853395|-25120.990853395|-25120.990853395|-25120.990853395|-25120.990853395|-25120.990853395|-25120.990853395|-25120.990853395|-25120.990853395|-25120.990853395|-25120.990853395|-25120.990853395|-25120.990853395|-25551.100948216|-26210.927096564||-26210.927096564|-26498.252329515|24722.56515096|24722.56515096|24722.56515096|24722.56515096|24722.56515096|24722.56515096|24722.56515096|24722.56515096|24722.56515096|24722.56515096|24286.183501067|24230.244996968|24230.244996968||24230.244996968|24230.244996968|24230.244996968||24230.244996968|24230.244996968|24230.244996968|24230.244996968|24230.244996968|24230.244996968|24230.244996968|24230.244996968|24230.244996968|24230.244996968|24230.244996968|24230.244996968|24230.244996968|24230.244996968|24230.244996968|24230.244996968|24230.244996968|24230.244996968|24230.244996968|-26087.050564528|-26087.050564528|-26087.050564528|-26087.050564528|-26087.050564528|-26087.050564528|-26232.833960586|-26258.704400651|-26364.41413174|-26364.41413174|-26364.41413174|-26364.41413174|-26364.41413174|-26546.571257489|-26807.30139721|-26947.001552456|-27152.505558925|-27152.505558925|-27152.505558925|-27463.895065472|-27612.750432746|-27612.750432746|-27612.750432746||-27758.61159194|-27992.901768822|-28129.446983107|-28129.446983107
09276|979711|/equities/eugenetechnology-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-40584.033083581|-40584.033083581|-41046.147870646|-42562.38652294|-45227.651692155|-47057.622842956|40633.13944134|40633.13944134|40633.13944134|40633.13944134|40633.13944134|40122.070564252|40122.070564252|40122.070564252|38770.895890281|-42848.283664215|-42848.283664215|-42848.283664215|-42848.283664215|-42848.283664215|-42848.283664215|-42848.283664215|-42848.283664215|-42848.283664215|-42848.283664215|-42848.283664215|-42848.283664215|-42848.283664215|||-42848.283664215|-42848.283664215|-42848.283664215||-43650.967486685|-43650.967486685|-43953.852762983|-44298.725292204|-44849.804808443|-44849.804808443|-44849.804808443|-44849.804808443|-44849.804808443|-44849.804808443|-44997.598528941|-44997.598528941|-45277.887254379|-46478.208060422|40266.15093035|40266.15093035|40266.15093035|40266.15093035|40266.15093035|40266.15093035|40266.15093035|40266.15093035|40266.15093035|40266.15093035|40266.15093035|40266.15093035|39490.00114858|39490.00114858|38909.500412505|38909.500412505|38909.500412505|38909.500412505|38909.500412505|38010.556013894|36822.840015438|36765.647553101|36765.647553101|36765.647553101|36765.647553101|36765.647553101|36765.647553101|36765.647553101|36765.647553101|36765.647553101|36765.647553101|36765.647553101|36765.647553101|36765.647553101|36765.647553101|36765.647553101|36765.647553101|36765.647553101|36765.647553101|36765.647553101|36765.647553101|36765.647553101|36765.647553101|36765.647553101|36765.647553101||||36765.647553101|36765.647553101|36765.647553101|36765.647553101|36765.647553101|36765.647553101|36765.647553101|36714.608392335|36541.231547038|34879.146163376|33701.829070418|33488.462559381|33488.462559381|33488.462559381|33488.462559381|33488.462559381|33488.462559381|33488.462559381|31151.069510423|-34434.012970449|-34434.012970449|-34434.012970449|-34434.012970449|-34434.012970449|-34434.012970449|-34434.012970449|-34434.012970449|-34434.012970449|-34434.012970449|-34434.012970449|-34434.012970449|-34434.012970449|-34785.01441161|-35475.0160129|-35744.462236556|-36641.069151728|32265.25921613|32265.25921613|32265.25921613|32265.25921613|32265.25921613|32265.25921613|32265.25921613|30761.399129034|29331.693795285|29331.693795285|29331.693795285|29331.693795285|29331.693795285|29331.693795285|29331.693795285|29232.437550316|28638.819500351|-33642.47150612|-33642.47150612|-33642.47150612|-33642.47150612|-33642.47150612|-34438.857229022|-35815.396921136|31320.881520202|31320.881520202|31320.881520202|31320.881520202|31320.881520202|30184.312800225|29995.550623422|29995.550623422|29995.550623422|29995.550623422|29995.550623422|29995.550623422|29995.550623422|29995.550623422|29995.550623422|29995.550623422|29995.550623422|28633.945137136|28538.338192078|28538.338192078|28538.338192078|28538.338192078|28538.338192078|28538.338192078|28169.153898598|28169.153898598|28169.153898598||28057.393220664|27991.54802296|27776.720025511|27746.355583901|27659.839537668|27158.155041853|-30248.978750414|-30248.978750414|-30248.978750414|-30248.978750414|-30765.531944904|-30997.813272116|28051.538898075|28051.538898075|28051.538898075||28051.538898075|28051.538898075|28051.538898075|28051.538898075|28051.538898075|28051.538898075|28051.538898075|28051.538898075|28051.538898075|28051.538898075|28051.538898075|28051.538898075|28051.538898075|28051.538898075|28051.538898075|28051.538898075|28051.538898075|28051.538898075|28051.538898075|28051.538898075|28051.538898075|28051.538898075|28051.538898075|28051.538898075|28051.538898075|28051.538898075|26515.598775639|26220.492315604|26220.492315604|25700.547017337|24433.941130375|24121.867251075|-28041.083773967|-28041.083773967|-28041.083773967|-28041.083773967|-28041.083773967|-28041.083773967|-28041.083773967|-28041.083773967|-28482.819474033|-28482.819474033|-28727.94166534|-28727.94166534|-28727.94166534|-29131.046294822|-29156.718105358|-29529.898895503|-29529.898895503|-29602.947730457|-29602.947730457
09277|979696|/equities/gemvax-kael-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-13685.800024658|-13685.800024658|12508.920390034|12508.920390034|12508.920390034|12508.920390034|12508.920390034|12508.920390034|12508.920390034|12508.920390034|12508.920390034|12508.920390034|12508.920390034|12508.920390034|12508.920390034|12508.920390034|12508.920390034|12508.920390034|12508.920390034|12508.920390034|12508.920390034|12508.920390034|12508.920390034|12508.920390034|12508.920390034|12508.920390034|12379.911544482|11936.568382758|||-13643.664889926|-13643.664889926|-13643.664889926||-13643.664889926|-13643.664889926|-13643.664889926|-13643.664889926|-13643.664889926|-13643.664889926|-13948.722086328|-13948.722086328|-14275.246762586|-14426.971311835|-14426.971311835|-14506.634790928|-14683.483101031|13236.813501633|13236.813501633|13236.813501633|13236.813501633|13236.813501633|13236.813501633|13236.813501633|13236.813501633|13236.813501633|13236.813501633|13236.813501633|13008.807985346|13008.807985346|13008.807985346|13008.807985346|13008.807985346|13008.807985346|13008.807985346|13008.807985346|13008.807985346|13008.807985346|13008.807985346|13008.807985346|13008.807985346|12825.552791969|12825.552791969|12825.552791969|12578.947546632|12133.275051814|11923.63894646|11550.709940511|-13172.002825088|-13172.002825088|-13172.002825088|-13246.464397183|-13246.464397183|-13246.464397183|-13246.464397183|-13246.464397183|-13246.464397183|-13246.464397183||-13246.464397183|-13246.464397183|-13246.464397183|||||-13261.622712572|-13261.622712572|-13422.867546385|-13422.867546385|-13470.963940428|-13653.293267142|-13856.992519046|-13946.802376645|-13946.802376645|-13946.802376645|-13946.802376645|-13946.802376645|-13946.802376645|-13946.802376645|-13946.802376645|-13946.802376645|-13946.802376645|-13946.802376645|-13946.802376645|-13946.802376645|-13946.802376645|-13946.802376645|-13946.802376645|-13946.802376645|-13946.802376645|-13946.802376645|-13946.802376645|-13946.802376645|-13946.802376645|-13946.802376645|-13946.802376645||-13946.802376645|-13946.802376645|-13946.802376645|-13946.802376645|-14037.558196272|-14088.09344662|-14088.09344662|-14088.09344662|-14088.09344662|-14088.09344662|-14088.09344662|-14088.09344662|-14088.09344662|-14088.09344662|-14125.103829578|-14326.782032864|-14480.713361555|-14480.713361555|-14480.713361555|-14480.713361555|-14480.713361555|-14655.578437492|-14655.578437492|-14655.578437492|-14655.578437492|-14655.578437492|-14765.087152769|-14793.430169743|-15161.589077493|-15265.654530547|-15314.002080188|-15314.002080188|-15314.002080188|-15314.002080188|-15314.002080188|-15314.002080188|-15314.002080188|-15551.668977986|14259.071038054|14259.071038054|14259.071038054|14259.071038054|14259.071038054|14259.071038054|14259.071038054|14259.071038054|14259.071038054|14245.671229357|14245.671229357|14245.671229357|14245.671229357|14245.671229357|14245.671229357|14245.671229357|14245.671229357|14245.671229357|14245.671229357|-15065.790901169|-15065.790901169|-15065.790901169|-15065.790901169|-15065.790901169|-15065.790901169|-15065.790901169|-15065.790901169|-15065.790901169|-15065.790901169|-15065.790901169|-15065.790901169|-15065.790901169|-15065.790901169|-15065.790901169|-15065.790901169|-15065.790901169|-15191.009466624||-15191.009466624|-15191.009466624|-15245.246181926|-15245.246181926|-15245.246181926|-15303.606868806|-15393.84286711|-15393.84286711|-15393.84286711|-15393.84286711|-15393.84286711|-15393.84286711|-15393.84286711|-15393.84286711|-15393.84286711|-15393.84286711|-15393.84286711|-15399.411798431|-15399.411798431|-15399.411798431|-15399.411798431|-15399.411798431|-15399.411798431|-15399.411798431|-15399.411798431|-15399.411798431|-15447.124220479|-15816.804689421|-15917.783401037|-15917.783401037|-15917.783401037|-15917.783401037|-16273.648223375|-16606.27580375|14534.606093994|14534.606093994|14534.606093994|14534.606093994|14534.606093994|14534.606093994|14534.606093994|14534.606093994||14534.606093994|14534.606093994|14534.606093994|14534.606093994
09278|979806|/equities/mcnex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09279|979406|/equities/intron-biotechnology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-8336.7189497259|-8336.7189497259|-8336.7189497259|-8336.7189497259|-8336.7189497259|-8336.7189497259|-8529.6877219176|-8808.4012899052|-8808.4012899052|-8808.4012899052|-8808.4012899052|-8808.4012899052|-8808.4012899052|-8808.4012899052|-8924.3347665613|-9063.7052961792|7734.0366667672|7734.0366667672|7734.0366667672|7734.0366667672|7734.0366667672|7734.0366667672|7734.0366667672|7734.0366667672|7734.0366667672|7734.0366667672|7734.0366667672|7655.8802848598|||7655.8802848598|7655.8802848598|7655.8802848598|7655.8802848598|7655.8802848598|7655.8802848598|7655.8802848598|7655.8802848598|7655.8802848598|7655.8802848598|7655.8802848598|7655.8802848598|7655.8802848598|7655.8802848598|7655.8802848598|7655.8802848598|7655.8802848598|6863.7558720665|6815.4919205341|6815.4919205341|6815.4919205341|6815.4919205341|6815.4919205341|6815.4919205341|6815.4919205341|6745.5465783712|6651.7184204124|6225.8414546124|6225.8414546124|6225.8414546124|-7190.9582241256|-7190.9582241256|-7190.9582241256|-7212.1902841899|-7212.1902841899|-7212.1902841899|-7212.1902841899|-7212.1902841899|-7212.1902841899|-7212.1902841899|-7212.1902841899|-7212.1902841899|-7212.1902841899|-7212.1902841899|-7212.1902841899|-7212.1902841899|-7212.1902841899|-7212.1902841899|-7281.8780935443|-7348.1978817159|-7520.7754241288|-7828.6393601431|-8045.710400159|-8070.2337779544|-8389.1486421716|-8530.9859779896|-8530.9859779896|-8571.6510866552|-8671.8345407279|-8815.1043712691|-8815.1043712691|-8866.2270791879|-9114.6967546532||||-9283.5519496146|-9412.8354995718|-9696.154937743|-9696.154937743|-9956.2832641589|-10191.981404621|-10404.423782912|-10672.693092125|-10869.103435694|-11172.892706327|-11644.880784807|9182.3614258046|9182.3614258046|9182.3614258046|9182.3614258046|9182.3614258046|9182.3614258046|9182.3614258046|9182.3614258046|9182.3614258046|9182.3614258046|9182.3614258046|9001.5126953385|8169.9511805421|8169.9511805421|8169.9511805421|8169.9511805421|8169.9511805421|8169.9511805421|7651.056867269|5507.8409636322||-6509.9963461359|-6509.9963461359|-6509.9963461359|-6509.9963461359|-6509.9963461359|-6509.9963461359|-6509.9963461359|-6509.9963461359|-6509.9963461359|-6509.9963461359|-6509.9963461359|-6509.9963461359|-6509.9963461359|-6509.9963461359|-6715.7915751664|-6715.7915751664|-6715.7915751664|-6715.7915751664|-6715.7915751664|-6715.7915751664|-6715.7915751664|-6715.7915751664|-6715.7915751664|-6715.7915751664|-6715.7915751664|-6715.7915751664|-6715.7915751664|-6956.4350835182|-7082.3450442283|-7082.3450442283|-7082.3450442283|-7082.3450442283|-7160.8368332061|-7160.8368332061|-7160.8368332061|-7160.8368332061|-7160.8368332061|-7160.8368332061|-7160.8368332061|-7163.1520368956|-7227.3911521063|-7544.3235023403|-7710.3594470448|-7757.6216078275|-7894.0240086973|-7970.5822318859|-8017.8691465398|-8118.8507981973|-8118.8507981973||-8196.2258774536|-8196.2258774536|-8196.2258774536|-8196.2258774536|-8279.0442931526|-8279.0442931526|-8442.1939706127|-8442.1939706127|-8442.1939706127|-8442.1939706127|-8442.1939706127|-8442.1939706127|-8442.1939706127|-8442.1939706127|-8442.1939706127|7591.9926118369|7591.9926118369|7591.9926118369|7591.9926118369|7591.9926118369|7591.9926118369|7591.9926118369|7591.9926118369|7591.9926118369|7591.9926118369||7591.9926118369|7591.9926118369|7591.9926118369|7591.9926118369|7591.9926118369|7591.9926118369|7591.9926118369|7591.9926118369|7591.9926118369|7447.2140131521|7354.6822368357|-8485.1897291006|-8485.1897291006|-8485.1897291006|-8485.1897291006|-8485.1897291006|-8485.1897291006|-8485.1897291006|-8485.1897291006|-8485.1897291006|-8485.1897291006|-8485.1897291006|-8489.6552545563|-8690.7280606181|-8789.4173587877|-8789.4173587877|-8846.0192875419|-8920.7734043624|-8920.7734043624|-8920.7734043624|-8920.7734043624|-8920.7734043624|-9190.3037826248|-9287.4401467474|8320.6847593631|8320.6847593631|8320.6847593631|8320.6847593631|8320.6847593631|8320.6847593631|8320.6847593631|8320.6847593631||8320.6847593631|8320.6847593631|8320.6847593631|8320.6847593631
09280|979231|/equities/nepes-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-20296.336177087|-20296.336177087|-20425.929085652|-20788.441818453|-20788.441818453|-20788.441818453|-21533.824242725|-21706.397475535|-21706.397475535|-21706.397475535|-21706.397475535|-21706.397475535|-21706.397475535|-21706.397475535|-21706.397475535|-21706.397475535|-22254.330528372|19094.68185427|19094.68185427|19094.68185427|19094.68185427|19094.68185427|19094.68185427|19094.68185427|19094.68185427|19094.68185427|19094.68185427|18228.535393634|||17585.594881815|17243.994313128|17106.121412071|17106.121412071|17106.121412071|17106.121412071|17106.121412071|17106.121412071|17106.121412071|17106.121412071|17106.121412071|17106.121412071|16087.912680079|-17548.847462156|-17548.847462156|-17548.847462156|-17548.847462156|-17660.941624618|-18052.157360686|16288.759103145|16288.759103145|16288.759103145|16288.759103145|16288.759103145|16288.759103145|16288.759103145|16288.759103145|16288.759103145|16257.690053119|16257.690053119|16257.690053119|16257.690053119|16257.690053119|16257.690053119|16257.690053119|16257.690053119|16257.690053119|16245.766725687|16199.740806319|-18093.874065406|-18093.874065406|-18093.874065406|-18217.555240596|-18217.555240596|-18217.555240596|-18217.555240596|-18217.555240596|-18217.555240596|-18217.555240596|-18217.555240596|-18217.555240596|-18217.555240596|-18217.555240596|-18217.555240596|-18256.387306467|-18256.387306467|-18256.387306467|-18256.387306467|-18256.387306467|-18430.325523275|-18430.325523275|-18430.325523275|||||-18639.250581417|-18868.056201574|-19050.871853795|-19050.871853795|-19452.329560908|-19452.329560908|-19452.329560908|-19452.329560908|-19452.329560908|-19452.329560908|-19452.329560908|-19452.329560908|-19452.329560908|-19452.329560908|-19452.329560908|-19452.329560908|-19452.329560908|-19452.329560908|-19452.329560908|-19452.329560908|-19452.329560908|-19452.329560908|-19452.329560908|-19705.366178787|-20168.168121959|-20168.168121959|-20734.075691066|-20875.084101184|-21288.426779094|-21548.807532327|-21578.774731267||-21578.774731267|-22213.083034741|-22642.314483046|-23195.758290068|-23195.758290068|-23195.758290068|-23195.758290068|-23195.758290068|-23195.758290068|-23195.758290068|-23195.758290068|-23195.758290068|-23195.758290068|-23195.758290068|19896.763629324|19896.763629324|19896.763629324|19896.763629324|19896.763629324|19896.763629324|19649.18181036|18382.55079436|18382.55079436|18382.55079436|18382.55079436|18382.55079436|18382.55079436|18382.55079436|18382.55079436|18382.55079436|18382.55079436|18382.55079436|18382.55079436|18382.55079436|18382.55079436|18382.55079436|18382.55079436|18382.55079436|18382.55079436|18382.55079436|18382.55079436|18382.55079436|18382.55079436|18382.55079436|18382.55079436|17987.284931309|17987.284931309|17899.778333936|17899.778333936||17899.778333936|17899.778333936|17899.778333936|17899.778333936|17899.778333936||-20101.314147862|-20101.314147862|-20101.314147862|-20101.314147862|-20101.314147862|-20101.314147862|-20101.314147862|-20101.314147862|-20109.894009707|-20109.894009707|-20352.660010785|-20731.288900873|-21465.876556525|-22530.941778498|-22530.941778498||-22530.941778498|-22971.046420553|-23084.496022837||-23307.217803152|-23318.575336836|-23629.52815204|-23649.475724489|-23852.195249432|-24310.772499369|-24945.302777076|21342.909440411|21342.909440411|21342.909440411|21342.909440411|21342.909440411|21342.909440411|21342.909440411|21342.909440411|21342.909440411|21342.909440411|21342.909440411|21342.909440411|21342.909440411|21342.909440411|21342.909440411|17850.45493379|16508.838815322|16186.48757258|16088.319525089|15492.021694543|15404.468549492|-17775.191198002|-17775.191198002|-17775.191198002|-17775.191198002|-17775.191198002|-17999.101331113|-18120.112590126|-18395.125100139|-18821.512469308|-18821.512469308|16843.955380475|16843.955380475|16843.955380475|16843.955380475||16843.955380475|16843.955380475|16843.955380475|16843.955380475
09281|979393|/equities/seoul-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||10361.838116835|10361.838116835|10361.838116835|10361.838116835|10361.838116835|10361.838116835|10361.838116835|10361.838116835|10361.838116835|10361.838116835|10361.838116835|10361.838116835|10361.838116835|10127.042352038|9856.8976698646|9856.8976698646|9856.8976698646|9856.8976698646|9856.8976698646|9856.8976698646|9856.8976698646|9856.8976698646|9856.8976698646|9856.8976698646|9856.8976698646|9856.8976698646|9856.8976698646|9774.3307442941|||9765.9120990617|9765.9120990617|9765.9120990617||9765.9120990617|9765.9120990617|9765.9120990617|9765.9120990617|9765.9120990617|9765.9120990617|9765.9120990617|-10323.791259697|-10323.791259697|-10323.791259697|-10323.791259697|-10323.791259697|-10333.656955219|-10352.952172465|-10395.410010947|-10395.410010947|-10395.410010947|-10395.410010947|-10395.410010947|-10395.410010947|-10395.410010947|-10424.900012164|-10482.666680182|-10584.156395286|-10584.156395286|-10665.625179366|-10665.625179366|-10752.438493044|-10752.438493044|-10870.726534622|-10870.726534622|-10997.22328667|-10997.22328667|-10997.22328667|-10997.22328667|-10997.22328667|-10997.22328667|-10997.22328667|-11060.522576136|-11060.522576136|-11067.603132118|-11067.603132118|-11067.603132118|-11067.603132118|-11067.603132118|-11067.603132118|-11151.781257909|-11207.560840811|-11207.560840811|-11207.560840811|-11207.560840811|-11207.560840811|-11207.560840811|-11207.560840811||-11207.560840811|-11207.560840811|-11207.560840811|||||-11314.512045346|-11440.013383718|-11492.792648575|-11508.658498417|-11710.731664908|-11892.479627675|-12055.532919639|-12172.081115133|-12172.081115133|-12172.081115133|-12172.081115133|11211.630161203|11211.630161203|11211.630161203|11211.630161203|11211.630161203|11211.630161203|11211.630161203|11211.630161203|11211.630161203|11211.630161203|11097.432039632|11097.432039632|11097.432039632|11097.432039632|10938.569327342|-12087.76498307|-12087.76498307|-12087.76498307|-12087.76498307|-12087.76498307|-12177.516647856|-12340.018497617|-12477.356494736|-12477.356494736|-12477.356494736|-12477.356494736|-12477.356494736|-12477.356494736|-12477.356494736|-12477.356494736|-12477.356494736|-12477.356494736|-12477.356494736|-12477.356494736|-12477.356494736|-12797.062771928|-12906.180857698|12057.320082271|12057.320082271|12057.320082271|12057.320082271|12057.320082271|12057.320082271|12057.320082271|12057.320082271|12057.320082271|12057.320082271|12057.320082271|12057.320082271|12057.320082271|12057.320082271|11992.57786919|11898.61614192|11898.61614192|11898.61614192|11898.61614192|11898.61614192|11898.61614192|11898.61614192|11898.61614192|11898.61614192|11898.61614192|11898.61614192|11707.351268799|11687.223788641|11687.223788641|11580.019947215|11580.019947215|11580.019947215|11580.019947215|11580.019947215|11580.019947215|11580.019947215|11580.019947215|11580.019947215|11580.019947215|11580.019947215|11580.019947215|11580.019947215|11580.019947215|11580.019947215|11580.019947215|11580.019947215|11580.019947215|-11179.766876248|-11179.766876248|-11179.766876248|-11246.407640276|-11333.462023532|-11333.462023532|-11333.462023532|-11333.462023532||-11333.462023532|-11421.624470591|-11467.916078435||-11492.013532137|-11492.013532137|-11492.013532137|-11492.013532137|10603.985532543|10603.985532543|10603.985532543|10603.985532543|10603.985532543|10603.985532543|10603.985532543|10603.985532543|10603.985532543|10603.985532543|10603.985532543|10603.985532543|10603.985532543|10603.985532543|10603.985532543|10603.985532543|10603.985532543|10546.650591714|10335.722879683|10235.803199647|10100.892444053|-11029.642181347|-11029.642181347|-11029.642181347|-11029.642181347|-11029.642181347|-11029.642181347|-11029.642181347|-11044.602423718|-11128.447137465|-11174.94126385|-11189.379182055|10516.242371046|10516.242371046|10516.242371046|10516.242371046|10516.242371046|10516.242371046|10516.242371046|10516.242371046|10516.242371046|10516.242371046|10516.242371046
09282|43504|/equities/huchems|KRX300/KOSPI/MSCI_EEM_SMALLCAP||19874.041884486|19874.041884486|19874.041884486|19874.041884486|19874.041884486|19771.157649428|-20897.687874023|-20897.687874023|-20897.687874023|-20897.687874023|-20897.687874023|-20897.687874023|-20897.687874023|-20897.687874023|-20897.687874023|-20897.687874023|-21150.76430447|-21278.627004967|-21592.918894408|-21606.020993786|-21889.5349709|-21889.5349709|-21889.5349709|-21988.216695336|-21988.216695336|-21988.216695336|-22156.351883707|-22640.390981897|||-22867.101090997|-23082.890101107|21916.677943747||21916.677943747|21916.677943747|21916.677943747|21454.642159719|21241.269066355|21048.63229595|20998.480328833|20937.20036537|20928.369603017|20928.369603017|20928.369603017|20928.369603017|20928.369603017|20928.369603017|20928.369603017|20928.369603017|20928.369603017|20928.369603017|20928.369603017|20928.369603017|20928.369603017|20928.369603017|20928.369603017|20928.369603017|20928.369603017|20928.369603017|20928.369603017|20928.369603017|20928.369603017|20928.369603017|20928.369603017|20928.369603017|20928.369603017|20928.369603017|20928.369603017|20850.775651759|20850.775651759|20850.775651759|20850.775651759|20850.775651759|20850.775651759|20850.775651759|20850.775651759|20850.775651759|20850.775651759|20850.775651759|20850.775651759|20850.775651759|20850.775651759|20684.195168621|20415.772409579|20328.636010644|-21858.215348911|-21858.215348911||-21858.215348911|-21875.794832124|-22100.883146804|||||-22298.203496449|-22417.448329388|-22497.164810431|-22591.294233812|-22632.658452191|-22632.658452191|-22632.658452191|-22632.658452191|-22632.658452191|-22632.658452191|-22632.658452191|-22632.658452191|-22632.658452191|-22632.658452191|-22632.658452191|-22632.658452191|-22632.658452191|-22632.658452191|-22632.658452191|-22632.658452191|-22632.658452191|-22632.658452191|-22632.658452191|-22632.658452191|21393.025071528|21393.025071528|21393.025071528|21393.025071528|21393.025071528|21393.025071528|21393.025071528||21393.025071528|21393.025071528|21393.025071528|21393.025071528|21393.025071528|21393.025071528|21393.025071528|21393.025071528|21393.025071528|21393.025071528|21393.025071528|21393.025071528|21393.025071528|21393.025071528|21393.025071528|21393.025071528|21393.025071528|21393.025071528|21393.025071528|21108.916746142|21068.240829047|21067.489810052|20852.765197595|20852.765197595|20508.627997328|-22335.953089719|-22335.953089719|-22667.725655243|-23119.695172492|-23230.216858325|-23506.131923857|-23506.131923857|-23606.81324873|21782.626014628|21782.626014628|21782.626014628|21782.626014628|21782.626014628|21782.626014628|21782.626014628|21782.626014628|21782.626014628|21782.626014628|21782.626014628|21782.626014628|21782.626014628|21782.626014628|21782.626014628|21782.626014628||21740.637125409|21740.637125409|21740.637125409|21740.637125409|21740.637125409|21740.637125409|21740.637125409|21740.637125409|21740.637125409|21740.637125409|21740.637125409|21550.707917121|21411.89768569|21148.871525037|21148.871525037|21148.871525037|21148.871525037|21148.871525037|21148.871525037|21148.871525037|21148.871525037||21148.871525037|21148.871525037|21148.871525037|21148.871525037|21148.871525037|21148.871525037|21148.871525037|21148.871525037|21148.871525037|21148.871525037|21148.871525037|21148.871525037|20929.301694486|20196.446327206|20082.162585785|20060.951619572|20060.951619572|20060.951619572|20060.951619572|20060.951619572|20060.951619572|20060.951619572|20060.951619572|20060.951619572|19544.946243969|-19644.029290981|-19644.029290981|-19644.029290981|-19644.029290981|-19644.029290981|-19750.032545535|-19910.591717261|-19920.657463623|-19967.972177312|-19967.972177312|-20053.302419236|-20314.224910262|-20355.249900291|19079.319601274|19079.319601274|19079.319601274|19079.319601274|19079.319601274|19079.319601274|19079.319601274|19079.319601274||19032.021779193|18983.913087992|-20071.50325598|-20071.50325598
09283|43662|/equities/daishin-sec|KRX300/KOSPI/MSCI_EEM_SMALLCAP||14976.81451919|14740.571083659|14740.571083659|14740.571083659|14740.571083659|14740.571083659|14738.791461307|14738.791461307|14319.212734785|14042.458594206|-14402.720651576|-14402.720651576|-14402.720651576|-14402.720651576|-14402.720651576|-14402.720651576|-14415.905880886|-14415.905880886|-14415.905880886|-14415.905880886|-14415.905880886|-14415.905880886|-14415.905880886|-14415.905880886|-14415.905880886|-14487.673200984|-14540.149628013|-14540.149628013|||-14540.149628013|-14540.149628013|-14540.149628013||-14540.149628013|-14540.149628013|-14540.149628013|-14540.149628013|-14540.149628013|-14540.149628013|-14540.149628013|-14540.149628013|-14540.149628013|-14549.055142237|14187.513644376|14187.513644376|14187.513644376|14187.513644376|14187.513644376|14187.513644376|14187.513644376|14187.513644376|14187.513644376|14165.015160418|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14572.349699404|-14591.499666004|-14803.332962227|14235.41615268|14235.41615268|14235.41615268|14235.41615268|14152.129058533|14075.14339837|14063.016541197|14063.016541197|14035.726345302||14035.726345302|14035.726345302|14035.726345302|||||14035.726345302|14035.726345302|14035.726345302|14035.726345302|14035.726345302|14035.726345302|13899.230055929|13899.230055929|13870.255617698|13768.061797443|13759.51310827|13751.125675855|13650.695195395|13614.661328216|13609.296056184|13609.296056184|13609.296056184|13609.296056184|13609.296056184|13514.77339576|13503.310312087|13503.310312087|13503.310312087|13503.310312087|13440.900346763|13350.081308891|13350.081308891|13350.081308891|13350.081308891|13330.409023322|13330.409023322||13278.787803691|13143.097559657|13138.441732952|13102.713036613|13100.236707348|13099.081183309|13099.081183309|13099.081183309|13099.081183309|13099.081183309|-13804.353380069|-13804.353380069|-13804.353380069|-13804.353380069|-13804.353380069|-13804.353380069|-13804.353380069|-13804.353380069|-13804.353380069|-13804.353380069|-13804.353380069|-13804.353380069|-13804.353380069|-13804.353380069|-13804.353380069|-13804.353380069|-13885.206457681|13310.815429251|13310.815429251|13310.815429251|13310.815429251|13310.815429251|13310.815429251|13310.815429251|13310.815429251|13310.815429251|13310.815429251|13310.815429251|13310.815429251|13310.815429251|13310.815429251|13310.815429251|13310.815429251|13310.815429251|13310.815429251|13310.815429251|13310.815429251|13278.128254723|13263.475838581||13220.528709534|13082.80967726|13001.555157112|13001.555157112|12915.06128568||12858.717636642|12858.717636642|12842.464040713|12834.981122598|12834.981122598|12834.981122598|12834.981122598|12834.981122598|12834.981122598|12834.981122598|12834.981122598|12834.981122598|12834.981122598|12834.981122598|12834.981122598||12834.981122598|12834.981122598|12834.981122598||12834.981122598|12834.981122598|12834.981122598|12834.981122598|12834.981122598|12834.981122598|12833.312358442|12821.458176047|12735.509084496|12724.764301847|12724.764301847|12579.182557608|12571.313952898|12395.348836553|-13031.787193291|-13031.787193291|-13031.787193291|-13031.787193291|-13031.787193291|-13031.787193291|-13031.787193291|-13031.787193291|-13031.787193291|-13031.787193291|-13129.625299821|-13129.625299821|-13129.625299821|-13129.625299821|-13129.625299821|-13199.583666467|-13247.315184964|-13266.461316626|-13335.512574029|-13402.791748921|-13455.730554224|-13455.730554224|12832.873245228|12832.873245228|12832.873245228|12832.873245228|12832.873245228|12832.873245228||12832.873245228|12832.873245228|12832.873245228|12832.873245228
09284|43511|/equities/sl-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||31256.935279671|31256.935279671|31256.935279671|31256.935279671|30907.705866301|-33851.440586378|-33851.440586378|-33851.440586378|-33851.440586378|-33851.440586378|-33851.440586378|-33851.440586378|-33851.440586378|-33971.045095976|-34484.494551084|-34549.438390094|-35577.153766771|32279.774738112|32279.774738112|32279.774738112|32279.774738112|32279.774738112|32279.774738112|32279.774738112|32279.774738112|32279.774738112|32279.774738112|32279.774738112|||32279.774738112|32279.774738112|32279.774738112|32279.774738112|32279.774738112|32279.774738112|31410.860820125|30792.623133472|30228.910747792|30228.910747792|30228.910747792|30228.910747792|30228.910747792|30228.910747792|30228.910747792|30228.910747792|30228.910747792|30228.910747792|30228.910747792|30228.910747792|30228.910747792|30228.910747792|30228.910747792|30123.789719769|30034.766355299|29920.255631412|29920.255631412|29920.255631412|29844.76003878|29844.76003878|29658.066709755|28577.668353018|-31961.218051879|-31961.218051879|-31961.218051879|-31961.218051879|-31961.218051879|-31961.218051879|-31961.218051879|-31961.218051879|-31961.218051879|-31961.218051879|-31961.218051879|-31961.218051879|-31961.218051879|-31961.218051879|-32163.916402804|-32163.916402804|-32163.916402804|-32163.916402804|-32984.907114226|-33282.588634055|-33282.588634055|-33282.588634055|-34197.323020965|-34197.323020965|-34197.323020965|-34197.323020965|-34319.247801072|-34554.719778969|-34744.133087744|-34862.925653048|-35864.361836721||||-36077.068707467|-36562.33704728|-36562.33704728|-36562.33704728|-37333.692794623|-37333.692794623|-37333.692794623|-37753.622313149|-37753.622313149|-37753.622313149|-37753.622313149|-37753.622313149|-37753.622313149|-37753.622313149|-37753.622313149|-37753.622313149|-37753.622313149|-37753.622313149|-37753.622313149|-37753.622313149|-37753.622313149|-37753.622313149|-37753.622313149|-37945.691459054|-38705.435145301|-38705.435145301|-38705.435145301|-38705.435145301|-38705.435145301|-38705.435145301|-38762.216347053||-38762.216347053|-38762.216347053|-38762.216347053|-39291.351496725|-39570.49567497|-39570.49567497|-40750.550749966|-41556.405527224|-41556.405527224|36353.127350229|36353.127350229|36353.127350229|36353.127350229|36353.127350229|36353.127350229|36353.127350229|36353.127350229|36353.127350229|36353.127350229|36353.127350229|36353.127350229|36353.127350229|36353.127350229|36353.127350229|35616.735025498|35616.735025498|35616.735025498|35616.735025498|34193.594472776|33817.882747529|33384.423145097|33384.423145097|33290.339905679|33290.339905679|33290.339905679|33290.339905679|33290.339905679|33290.339905679|33290.339905679|33290.339905679|33290.339905679|33290.339905679|33290.339905679|33290.339905679|33290.339905679|33290.339905679|33290.339905679|33290.339905679|33290.339905679||33290.339905679|33290.339905679|33290.339905679|33290.339905679|33290.339905679||33290.339905679|33290.339905679|33290.339905679|33290.339905679|33290.339905679|33290.339905679|33290.339905679|33103.155450754|32731.283834172|28785.844239718|28785.844239718|28264.693087293|28264.693087293|28264.693087293|28264.693087293||28264.693087293|28264.693087293|28264.693087293|28264.693087293|28264.693087293|28264.693087293|28264.693087293|28264.693087293|28264.693087293|28264.693087293|28264.693087293|28264.693087293|28264.693087293|28264.693087293|28264.693087293|28264.693087293|28264.693087293|27115.285442103|27115.285442103|27115.285442103|27064.206046781|26360.228940868|25567.875235639|25567.875235639|25130.972484044|24734.41387116|-27637.308701646|-27637.308701646|-27637.308701646|-27637.308701646|-27637.308701646|-27637.308701646|-27637.308701646|-27883.120779607|-28345.134199563|-28457.792660046|-28457.792660046|-28457.792660046|25364.813451421|25364.813451421|25364.813451421|25255.480797776|25255.480797776|25255.480797776|25255.480797776|25003.311997529|24870.346663921|24627.986605959|24627.986605959|24627.986605959|24627.986605959
09285|1167674|/equities/ty-holdings-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-4599.1777466043|-4599.1777466043|-4599.1777466043|-4599.1777466043|-4599.1777466043|-4599.1777466043|-4599.1777466043|-4599.1777466043|-4599.1777466043|-4599.1777466043|-4599.1777466043|-4701.3086073381|-4800.8984525979|-4924.3316139977|-5100.924015553|-5240.4711283922|-5246.9123648802|-5351.6303644829|-5351.6303644829|-5351.6303644829|-5351.6303644829|-5351.6303644829|-5351.6303644829|-5351.6303644829|-5351.6303644829|-5351.6303644829|-5351.6303644829|-5351.6303644829|||-5351.6303644829|-5351.6303644829|-5588.200404981|-5730.7782277567|-5868.0595404403|-5868.0595404403|-6068.3994893781|-6175.832702936|-6175.832702936|-6450.3696699288|-7198.1885221432|5491.3326170876|5491.3326170876|5491.3326170876|5387.0362412084|5061.706934676|-5486.1435990306|-5486.1435990306|-5486.1435990306|-5486.1435990306|-5586.35012226|-5586.35012226|-5675.1365975776|-5675.1365975776|-5675.1365975776|-5675.1365975776|-5675.1365975776|-5675.1365975776|-5675.1365975776|-5675.1365975776|-5675.1365975776|-5675.1365975776|-5675.1365975776|-5675.1365975776|-5675.1365975776|-5675.1365975776|-5675.1365975776|-5675.1365975776|-5675.1365975776|-5675.1365975776|-5675.1365975776|-5675.1365975776|-5675.1365975776|-5675.1365975776|-5744.0406639752|-5866.7118488613|-5916.0640109399|-5916.0640109399|-6023.4044565998|-6092.6716184443|-6265.1906871603|-6339.656319067|-6392.3959100745|-6472.6621223049|-6532.4023581166|-6594.3359534629|-6602.0399482921|-6648.9332758801||-6695.4814176446|-6755.534908494|-6780.2900104864|||||-6780.2900104864|-6862.544456096|-6913.9382845511|-7227.7092050568|6370.792129036|6370.792129036|6370.792129036|6370.792129036|6370.792129036|6370.792129036|6370.792129036|6370.792129036|6370.792129036|6370.792129036|6370.792129036|6370.792129036|6370.792129036|6370.792129036|6370.792129036|6370.792129036|6370.792129036|6370.792129036|6370.792129036|6370.792129036|6370.792129036|6370.792129036|6370.792129036|6370.792129036|6370.792129036|6370.792129036|6370.792129036||6370.792129036|6370.792129036|6346.4499111176|-7288.2330147952|-7288.2330147952|-7288.2330147952|-7288.2330147952|-7288.2330147952|-7288.2330147952|-7288.2330147952|-7288.2330147952|-7288.2330147952|-7288.2330147952|-7288.2330147952|-7606.9255719947|-7762.6950799941|-7863.5500888824|-7921.1667654248|-8017.9630726943|-8199.4034141047|-8253.2758198824|-8253.2758198824|-8530.8620220915|-8673.6686817429|-8673.6686817429|-8673.6686817429|-8673.6686817429|-8875.7429797144|-8960.825533016|-9022.7785089382|-9022.7785089382|-9022.7785089382|-9168.6427877092|-9275.7142085657|-9407.2897236841|-9407.2897236841|-9407.2897236841|-9533.0996929824|-9836.7774366471|-10093.641596275|-10401.823995861|-10582.251846741|-10582.251846741|-10745.656229134|-10745.656229134|-10745.656229134|-10745.656229134|-10745.656229134|-10805.729143482||-10808.032381647|-10867.813757386|-10970.348619318|-11040.942910353|-11166.04767817||-11183.927116411|-11183.927116411|-11183.927116411|-11183.927116411|-11183.927116411|-11183.927116411|-11183.927116411|-11183.927116411|-11183.927116411|-11183.927116411|-11183.927116411|-11183.927116411|-11183.927116411|-11183.927116411|-11183.927116411||-11183.927116411|-11183.927116411|-11183.927116411||-11183.927116411|-11183.927116411|-11183.927116411|-11183.927116411|-11183.927116411|-11183.927116411|-11183.927116411|-11183.927116411|-11183.927116411|-11183.927116411|-11183.927116411|-11183.927116411|-11183.927116411|-11183.927116411|-11183.927116411|-11183.927116411|-11183.927116411|-11183.927116411|-11183.927116411|-11183.927116411|-11183.927116411|-11183.927116411|-11183.927116411|-11183.927116411|-11223.252351568|-11343.613723964|-11417.904137738|-11642.671264154|-11783.523626837|-11880.026252042|-11985.584724491|-12251.205249434|-12534.116943816|-12674.574382017|-12838.415980019|11822.471434969|11822.471434969|11822.471434969|11822.471434969|11822.471434969|11822.471434969|11822.471434969||11822.471434969|11822.471434969|11822.471434969|11822.471434969
09286|979965|/equities/park-systems-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-180997.16954381|-181996.85504867|-183768.72783186|-184674.97263192|-184674.97263192|-190538.85847992|170837.29235866|170837.29235866|170837.29235866|170837.29235866|170837.29235866|170837.29235866|170837.29235866|170837.29235866|165016.20274271|165016.20274271|165016.20274271|165016.20274271|165016.20274271|165016.20274271|165016.20274271|165016.20274271|165016.20274271|165016.20274271|165016.20274271|165016.20274271|160073.55860301|157453.95400335|||155408.86907994|155408.86907994|155408.86907994||155408.86907994|148601.69022215|148601.69022215|146329.65580238|143744.06200265|143032.29111405|143004.72658749|-164362.06594137|-164362.06594137|-164362.06594137|-164362.06594137|-164362.06594137|-165602.29549041|-168624.77276712|150173.40970197|150173.40970197|150173.40970197|150173.40970197|150173.40970197|150173.40970197|150173.40970197|149092.67744663|148793.16464655|148793.16464655|148793.16464655|148793.16464655|148793.16464655|148793.16464655|148793.16464655|147503.51627394|146771.49008771|146771.49008771|146771.49008771|144057.21120857|137358.01245397|-160896.61262922|-160896.61262922|-160896.61262922|-160896.61262922|-162446.23625469|-162856.92917188|-164502.14352431|-168772.62486188|-168772.62486188|-168772.62486188|-170764.02762431|-174960.03069368|-177290.06197172|-177290.06197172|-177290.06197172|-177290.06197172|-177290.06197172|-178923.42404849|-178923.42404849||-178923.42404849|-178923.42404849|-178923.42404849|||||-178923.42404849|-178923.42404849|-178923.42404849|-178923.42404849|-187703.80449833|-193559.78277592|-195720.94336339|-195720.94336339|-195720.94336339|-195720.94336339|-195720.94336339|-195720.94336339|-195720.94336339|-195720.94336339|-195720.94336339|-195720.94336339|-195720.94336339|-195720.94336339|-195720.94336339|-195720.94336339|-195720.94336339|-195720.94336339|-197017.71484821|-198664.12760913|-202862.50322114|-202862.50322114|-205407.43487806|-205407.43487806|-205407.43487806|-205407.43487806|-205407.43487806||-208247.14986451|177133.47214189|177133.47214189|177133.47214189|177133.47214189|177133.47214189|177133.47214189|177133.47214189|177133.47214189|177133.47214189|177133.47214189|175164.96904655|172940.87638432|172940.87638432|172940.87638432|172940.87638432|172940.87638432|172940.87638432|172940.87638432|172940.87638432|172940.87638432|172940.87638432|172940.87638432|172940.87638432|172940.87638432|172940.87638432|172940.87638432|172940.87638432|172940.87638432|172517.64042702|172236.26714113|170512.51904571|169180.57671745|167175.2670266|167175.2670266|167175.2670266|167175.2670266|167175.2670266|167175.2670266|167175.2670266|167175.2670266|167175.2670266|163611.40780733|159434.8975637|155838.77507078|149643.08341198|149278.67942214|149278.67942214|149278.67942214||149278.67942214|149278.67942214|145892.97713571|143456.76189593|143456.76189593||138368.61402553|138368.61402553|138368.61402553|138368.61402553|138368.61402553|133626.23780614|-149365.07726545|-149365.07726545|-149365.07726545|-149365.07726545|-151472.30807272|-153697.00896969|-155235.56552187|141851.59066954|141851.59066954|141851.59066954|141851.59066954|141851.59066954|141851.59066954||141851.59066954|141851.59066954|141851.59066954|141851.59066954|141851.59066954|141851.59066954|141851.59066954|141851.59066954|141851.59066954|141851.59066954|141851.59066954|141851.59066954|141851.59066954|141851.59066954|141851.59066954|141851.59066954|139140.65629949|136893.14993071|136893.14993071|136893.14993071|135042.3888119|130691.54312433|128185.04791592|127472.27546214|126713.63940238|125884.29169398|-140486.53148304|-140486.53148304|-140486.53148304|-140486.53148304|-140486.53148304|-140486.53148304|-140486.53148304|-140486.53148304|-142342.63146055|-142342.63146055|128902.84191155|128902.84191155|128902.84191155|128902.84191155|128902.84191155|128902.84191155||128902.84191155|128902.84191155|128902.84191155|128902.84191155
09287|43406|/equities/korea-electric-terminal|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-76328.280823973|-76328.280823973|-76328.280823973|-76328.280823973|-76328.280823973|-76328.280823973|-76903.64535997|-77501.821917345|-77501.821917345|-77501.821917345|-77501.821917345|-77674.246574828|68675.904651189|68675.904651189|68675.904651189|68675.904651189|68675.904651189|68675.904651189|68675.904651189|68675.904651189|68675.904651189|68675.904651189|68675.904651189|68675.904651189|68675.904651189|68675.904651189|68675.904651189|68675.904651189|||67022.274097458|67022.274097458|67022.274097458||67022.274097458|67022.274097458|67022.274097458|67022.274097458|67022.274097458|67022.274097458|67022.274097458|67022.274097458|67022.274097458|67022.274097458|67022.274097458|67022.274097458|67022.274097458|67022.274097458|67022.274097458|67022.274097458|67022.274097458|66635.860108287|66423.177898097|66343.55883991|66343.55883991|66343.55883991|66343.55883991|66343.55883991|66343.55883991|66343.55883991|66120.620933234|64728.467703593|63142.741892881|62440.118721051|62440.118721051|62440.118721051|62440.118721051|61522.354134501|61302.615705001|60797.350783334|58014.630596709|58014.630596709|57165.067210347|57165.067210347|57165.067210347|57165.067210347|56777.852455941|56069.836062157|55408.43958291|55408.43958291|55248.266203233|55164.740225814|53010.822473127|51695.358303475|51600.398114972|50550.442349969|50083.824833298|49382.935800345||-54222.129835434|-54977.366483816|-55069.296093129|||||-55263.106770143|-55975.463755743|-55975.463755743|-55975.463755743|-55975.463755743|-56154.145821393|-56154.145821393|-56154.145821393|-56154.145821393|-56154.145821393|-56154.145821393|-56154.145821393|-56154.145821393|-56154.145821393|-56154.145821393|-56154.145821393|-56237.939801548|-56458.82200172|-57315.357779689|-57579.580520788|-57579.580520788|-57579.580520788|-57579.580520788|-57932.86724532|-58564.296939245|-58771.441043605|-59940.49004845|-60713.596279623|-60713.596279623|-60713.596279623|-60713.596279623|-60713.596279623|-60713.596279623|-60713.596279623|-60713.596279623|-60713.596279623|-61208.132752559|-61208.132752559|-61208.132752559|-61208.132752559|-61208.132752559|-61208.132752559|-61208.132752559|-61208.132752559|-61208.132752559|-61242.369725066|-62241.52191674|-62746.135463044|-62963.348297086|-62963.348297086|-62963.348297086|-62963.348297086|-62963.348297086|-62963.348297086|-62963.348297086|-62963.348297086|-62963.348297086|-62963.348297086|-62963.348297086|-62963.348297086|-62963.348297086|-62963.348297086|-62963.348297086|-62963.348297086|-62963.348297086|-62963.348297086|-62963.348297086|-63059.275885651|-63148.187601968|-63148.187601968|-63148.187601968|-63148.187601968|-63270.208446631|-63655.787162923|-63677.887765467|-63677.887765467|-63677.887765467|-63677.887765467|58931.197217756|58931.197217756|58931.197217756||58931.197217756|58931.197217756|58931.197217756|58931.197217756|58931.197217756||58931.197217756|58931.197217756|58931.197217756|58931.197217756|58931.197217756|58931.197217756|58931.197217756|58931.197217756|58931.197217756|58931.197217756|58931.197217756|57972.962493311|57972.962493311|57972.962493311|57972.962493311||57972.962493311|57972.962493311|57972.962493311|57972.962493311|57972.962493311|57972.962493311|57972.962493311|57972.962493311|57972.962493311|57972.962493311|57972.962493311|57972.962493311|57972.962493311|57972.962493311|57972.962493311|57972.962493311|57972.962493311|57972.962493311|57972.962493311|57972.962493311|57972.962493311|57972.962493311|57719.958325901|56911.064806557|55601.049117362|55601.049117362|55601.049117362|55556.721241514|53663.023601682|-59635.50431399|-59635.50431399|-59635.50431399|-59635.50431399|-59635.50431399|-59635.50431399|-59635.50431399|-60083.893682211|-60315.300842236|55119.453708637|55119.453708637|55119.453708637|55119.453708637|55119.453708637|55119.453708637|55119.453708637|55119.453708637||55119.453708637|55119.453708637|55119.453708637|55119.453708637
09288|980069|/equities/duk-san-neolux-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-39508.941889139|-39868.138134739|-39868.138134739|-40728.486816377|-40776.096462641|-42006.773847379|-42935.304274865|-43405.893638739|-44052.837638874|-44052.837638874|-44052.837638874|-44442.041820971|-44801.671728351|-44801.671728351|-44801.671728351|-44801.671728351|-45215.746364834|-45467.495960927|-45627.773289919|-46440.328211257|42817.211877668|42817.211877668|42817.211877668|42817.211877668|42817.211877668|42817.211877668|42817.211877668|42817.211877668|||42817.211877668|42817.211877668|42817.211877668||42817.211877668|42817.211877668|42817.211877668|42817.211877668|42817.211877668|42817.211877668|42817.211877668|42817.211877668|42817.211877668|42817.211877668|42817.211877668|42817.211877668|42817.211877668|42817.211877668|42817.211877668|42817.211877668|42817.211877668|42817.211877668|42817.211877668|42596.47221404|42596.47221404|42596.47221404|42596.47221404|42596.47221404|42298.8580156|41800.441994568|41800.441994568|41273.514395841|41273.514395841|41273.514395841|40143.227649186|40143.227649186|39375.808499095|-46214.271623405|-46214.271623405|-46214.271623405|-46214.271623405|-46214.271623405|-46379.746248228|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106||40547.183654106|40547.183654106|40547.183654106|40547.183654106||||40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|40547.183654106|39813.537393451|39545.597103835|-43448.098291076|-43448.098291076|-43448.098291076|-43448.098291076|-43448.098291076|-43448.098291076|-43448.098291076|-43448.098291076|-43522.886990085|-44695.230851956|-44695.230851956|-45144.700946618|-45239.987581095|-45239.987581095|-45239.987581095|-46391.652867883|-46776.83651987|-47343.52827275|-47343.52827275|-47343.52827275|-47343.52827275|-47343.52827275|-47343.52827275|-47343.52827275|-47343.52827275|-47343.52827275|-47343.52827275|42099.912621636|42099.912621636|42099.912621636|41917.329697809|41917.329697809|41917.329697809|41917.329697809|41917.329697809|41917.329697809|41917.329697809|41917.329697809|41917.329697809|41917.329697809|41917.329697809|41917.329697809|41917.329697809|41917.329697809|41917.329697809|41917.329697809|41917.329697809|41917.329697809|41855.176011614|41855.176011614|41855.176011614|41855.176011614|41855.176011614|41855.176011614|41855.176011614|41491.862235127|40208.471895218|40208.471895218|39942.746550243|39482.094506473|39482.094506473|39307.882784969|39007.244245484|39007.244245484|-44041.649672358|-44041.649672358|-44041.649672358|-44607.388524842|-45497.098360936|-45860.664845484|-46559.072050538|-47135.673188636||-47135.673188636|-47135.673188636|-47135.673188636||-47135.673188636|-47135.673188636|-47135.673188636|-48506.303542929|43432.220830539|43432.220830539|43432.220830539|43432.220830539|43432.220830539|43432.220830539|43432.220830539|43432.220830539|43432.220830539|43432.220830539|43432.220830539|43432.220830539|43432.220830539|43432.220830539|43432.220830539|43432.220830539|43432.220830539|43432.220830539|43432.220830539|43432.220830539|42094.134256155|40526.815840172|38975.82880958|38975.82880958|38975.82880958|38975.82880958|38975.82880958|38975.82880958|38975.82880958|38975.82880958|38975.82880958|38975.82880958|38975.82880958|38975.82880958|38956.476455089|38887.561278903|38887.561278903|38887.561278903||38887.561278903|38334.792340096|38334.792340096|38334.792340096
09289|979945|/equities/tesna-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-51212.875682716|-51212.875682716|-51212.875682716|-51212.875682716|-51212.875682716|-51212.875682716|-52369.861869684|-53452.624299649|-54391.804777388|-55923.840385309|-55923.840385309|-55923.840385309|-55923.840385309|-55923.840385309|-55923.840385309|-55923.840385309|-57309.822650343|-57585.914055937|-59356.571173264|53017.914953529|53017.914953529|53017.914953529|53017.914953529|53017.914953529|53017.914953529|53017.914953529|52356.685127813|52356.685127813|||52300.822028517|52300.822028517|52300.822028517|52300.822028517|52300.822028517|52300.822028517|52300.822028517|52300.822028517|52300.822028517|52300.822028517|52300.822028517|52300.822028517|52300.822028517|52300.822028517|52300.822028517|52300.822028517|52300.822028517|52300.822028517|52300.822028517|52300.822028517|52256.468920575|51628.356692068|51628.356692068|51486.467814993|51486.467814993|51486.467814993|51486.467814993|51486.467814993|51486.467814993|49173.85312777|48257.226083666|48257.226083666|46768.502571875|46768.502571875|46768.502571875|46768.502571875|46768.502571875|46692.780635416|44786.42292824|-53719.173253711|-53719.173253711|-53719.173253711|-53719.173253711|44937.62649945|44937.62649945|44937.62649945|44937.62649945|43536.273187915|43536.273187915|43536.273187915|43536.273187915|43536.273187915|43536.273187915|43536.273187915|43536.273187915|43536.273187915|42290.303542128|-48619.315243055|-48619.315243055|-48619.315243055|-48619.315243055|-48619.315243055|-49954.794714506||||-50255.327460562|-51169.808289513|-52049.786988348|46091.140213645|46091.140213645|46091.140213645|46091.140213645|46091.140213645|46091.140213645|46091.140213645|46079.044681828|46021.160757587|45491.921478171|45491.921478171|45491.921478171|45299.549352772|45299.549352772|45299.549352772|44052.277058636|42196.974509595|41695.121106367|41695.121106367|41695.121106367|41695.121106367|41695.121106367|41695.121106367|41695.121106367|41695.121106367|41695.121106367|41695.121106367|41695.121106367|41695.121106367|41695.121106367|41695.121106367|41695.121106367|41695.121106367|41695.121106367|41695.121106367|41695.121106367|41695.121106367|41695.121106367|41695.121106367|41695.121106367|41695.121106367|41695.121106367|41695.121106367|41695.121106367|41695.121106367|41695.121106367|41695.121106367|41695.121106367|41304.161859712|41304.161859712|40157.402066347|40028.891439934|40028.891439934|37860.112925273|37860.112925273|37860.112925273|37860.112925273|37860.112925273|37860.112925273|37860.112925273|37860.112925273|37860.112925273|37860.112925273|37291.792139193|35963.102376881|35205.541117228|35205.541117228|35205.541117228|35205.541117228|35205.541117228|35205.541117228|35089.637904992|35089.637904992|35089.637904992|35089.637904992|35089.637904992|35089.637904992|35089.637904992||35089.637904992|35089.637904992|35089.637904992|35089.637904992|35089.637904992||35089.637904992|35089.637904992|35089.637904992|35089.637904992|35089.637904992|35089.637904992|-38134.968567657|-38134.968567657|-38134.968567657|-38134.968567657|-38134.968567657|-38134.968567657|-38134.968567657|-39191.631741841|-39202.631780051||-39202.631780051|-39700.146422278|-39760.966607865||-39760.966607865|-39760.966607865|-39760.966607865|-39760.966607865|-40356.629564295|35607.825421063|35607.825421063|35607.825421063|35607.825421063|35607.825421063|35607.825421063|35607.825421063|35607.825421063|35607.825421063|35113.683451786|35113.683451786|35113.683451786|35113.683451786|35113.683451786|35113.683451786|35113.683451786|35113.683451786|32481.870501984|29582.633891094|-33576.75650824|-33576.75650824|-33576.75650824|-33576.75650824|-33576.75650824|-33576.75650824|-33576.75650824|-33576.75650824|-33576.75650824|-34360.285009155|-34477.512356982|-34477.512356982|-35485.200440718|31450.386220185|31450.386220185|31450.386220185|31450.386220185|31450.386220185|31450.386220185|31450.386220185|31450.386220185|31450.386220185|31450.386220185
09290|1142478|/equities/l-c-bio-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-26204.371763415|-26204.371763415|-26204.371763415|-26204.371763415|-26204.371763415|-26204.371763415|-26638.190848239|-27036.878720266|-27288.198578073|-27564.665086748|-27807.961207498|-28514.401341664|-28946.791779832|-28946.791779832|-29215.17503683|-29215.17503683|-29827.20713462|-29827.20713462|-29827.20713462|-29827.20713462|-29827.20713462|-29827.20713462|-29990.996462494|-29990.996462494|-30717.773847216|-31589.193163573|-31632.398029592|-31632.398029592|||-31632.398029592|-31749.375902442|-31749.375902442||-31749.375902442|-31749.375902442|-32135.41766938|-32300.464077089|-32947.737863432|-33224.02313228|-33224.02313228|-33224.02313228|-33835.025702534|-34209.908274733|-34209.908274733|-34352.675860815|-34458.528734238|-34717.809704709|31136.936832635|31136.936832635|31136.936832635|31136.936832635|31136.936832635|31136.936832635|31136.936832635|31136.936832635|30917.823250167|30917.823250167|30600.359166852|30417.065740947|30298.229309811|30298.229309811|29591.338820742|29591.338820742|29591.338820742|29591.338820742|29591.338820742|29591.338820742|29591.338820742|28437.598689714|27872.33187746|-31554.885556979|-31554.885556979|-31554.885556979|-31554.885556979|-31554.885556979|-31904.98704661|-31904.98704661|-31904.98704661|-32527.763385122|-33514.181539025|-34287.979487805|-35116.024059019|-35116.024059019|-35995.582287798|-37100.646986443|-37325.718873825|-37414.467745463|-37414.467745463|-37622.799685757|-37622.799685757|-37949.135414515|-37949.135414515||||-37971.261571683|-38087.512857426|-38805.569841584|-39083.966490649|-39631.669898646|-39631.669898646|-39631.669898646|-39631.669898646|-39631.669898646|-39631.669898646|-39631.669898646|-39631.669898646|-39631.669898646|-39631.669898646|-39631.669898646|-39631.669898646|-39631.669898646|-39631.669898646|-39631.669898646|-39631.669898646|-39631.669898646|-39631.669898646|-39631.669898646|-39631.669898646|-39631.669898646|-39631.669898646|-40610.188776273|-41191.876418082|-41365.973797868|-42455.176850447|-42455.176850447|-42455.176850447|-42455.176850447|-42455.176850447|-42455.176850447|-42455.176850447|-42455.176850447|-43148.592974313|35613.034023818|35613.034023818|35613.034023818|35613.034023818|35613.034023818|35613.034023818|35613.034023818|35613.034023818|35613.034023818|35613.034023818|34500.593359798|32732.766230756|32732.766230756|32732.766230756|32732.766230756|32732.766230756|32732.766230756|32732.766230756|32732.766230756|32732.766230756|32732.766230756|32732.766230756|32732.766230756|32732.766230756|32732.766230756|32732.766230756|32732.766230756|32732.766230756|32732.766230756|32732.766230756|32732.766230756|32732.766230756|32732.766230756|32732.766230756|32732.766230756|32732.766230756|32732.766230756|32732.766230756|32732.766230756|32732.766230756|32732.766230756|32619.740256395|32544.123773328|32544.123773328|31465.693081475|31078.547868306|30562.275409229|30080.306010254|30043.279025005||30043.279025005|29403.643361116|29062.381512352|28419.614406876|28419.614406876|28419.614406876|28419.614406876|27863.460452085|27509.400502317|27152.037657181|27152.037657181|26984.6379018|26984.6379018|26984.6379018|26984.6379018|26984.6379018|26984.6379018|26984.6379018|26984.6379018|26984.6379018|26984.6379018|26984.6379018|26984.6379018|26984.6379018|26984.6379018|26984.6379018|26984.6379018|26984.6379018|26984.6379018|25516.264335333|24648.627039259|23480.605747726|23480.605747726|23480.605747726|23480.605747726|23480.605747726|23480.605747726|23480.605747726|22897.895275251|-26581.956010529|-26581.956010529|-26581.956010529|-26581.956010529|-26581.956010529|-26581.956010529|-26581.956010529|-26581.956010529|-26581.956010529|-26581.956010529|-26581.956010529|-26581.956010529|-26581.956010529|-26960.506678365|-27154.174552519|23080.11861246|23080.11861246|23080.11861246|21945.825447481|21945.825447481|21006.472719424|-23971.043105033|-23971.043105033||-23971.043105033|-23971.043105033|-23971.043105033|-23971.043105033
09291|979724|/equities/dongkook-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||16815.332295945|16815.332295945|16815.332295945|16815.332295945|16815.332295945|16815.332295945|16815.332295945|16815.332295945|16815.332295945|16815.332295945|16815.332295945|16815.332295945|16815.332295945|16815.332295945|16815.332295945|16815.332295945|16815.332295945|16815.332295945|16815.332295945|16815.332295945|16684.669501166|16684.669501166|16613.521667963|15642.246297736|15471.384775263|15256.538639181|15213.376265756|15034.862517507|||14923.180575008|14884.089527787|14871.766141985||14494.184602206|14288.54458498|14288.54458498|14288.54458498|14288.54458498|14140.116771581|-15416.333224233|-15416.333224233|-15416.333224233|-15416.333224233|-15416.333224233|-15434.814693592|-15477.016326214|-15613.907029126|-15771.093318417|-15771.093318417|-15771.093318417|-16097.325909353|-16310.917677059|-16519.836638344|-16519.836638344|-16569.262931493|-16657.514368326|-16812.912534026|-16812.912534026|-16812.912534026|-16812.912534026|-16812.912534026|-16812.912534026|-16812.912534026|-16812.912534026|-16812.912534026|-16812.912534026|-16812.912534026|-16812.912534026|-16812.912534026|-16812.912534026|-16812.912534026|-16812.912534026|-16812.912534026|-16812.912534026|-16812.912534026|-16812.912534026|-16812.912534026|-16812.912534026|-16812.912534026|15123.561472956|15123.561472956|15123.561472956|15123.561472956|15123.561472956|15123.561472956|15123.561472956|14916.179414396||14237.41332936|14237.41332936|14237.41332936|14237.41332936||||14237.41332936|14237.41332936|14237.41332936|14237.41332936|14237.41332936|14237.41332936|14237.41332936|14237.41332936|14208.237032622|14149.707814024|14024.701004968|14024.701004968|13570.223338854|13467.945543345|13467.945543345|13467.945543345|13467.945543345|13467.945543345|13467.945543345|13467.945543345|13467.945543345|13467.945543345|13467.945543345|13467.945543345|13467.945543345|13467.945543345|13467.945543345|13467.945543345|13467.945543345|13467.945543345|13467.945543345|13467.945543345|13300.495048161|13270.981540939|13270.981540939|13004.423934377|-14061.640512734|-14061.640512734|-14061.640512734|-14061.640512734|-14061.640512734|-14061.640512734|-14061.640512734|-14061.640512734|-14061.640512734|-14061.640512734|-14061.640512734|-14061.640512734|-14061.640512734|-14061.640512734|-14061.640512734|-14061.640512734|-14061.640512734|-14061.640512734|-14061.640512734|-14061.640512734|-14061.640512734|-14061.640512734|-14312.378347483|-14415.420386092|-14777.133762324|-15000.148624805|-15054.195833092|-15054.195833092|-15241.884258992|-15284.315843324|-15388.68427036|-15476.315855955|-15578.128728839|-15706.254143155|-15844.171270172|14953.095108928|14953.095108928|14953.095108928|14953.095108928|14953.095108928|14953.095108928|14953.095108928|14953.095108928|14953.095108928|14953.095108928||14953.095108928|14953.095108928|14953.095108928|14953.095108928|14953.095108928||14953.095108928|14953.095108928|14953.095108928|14843.994565475|-15994.05292955|-15994.05292955|-15994.05292955|-15994.05292955|-15994.05292955|-15994.05292955|-15994.05292955|-15994.05292955|-15994.05292955|-15994.05292955|-15994.05292955||-15994.05292955|-15994.05292955|-15994.05292955||-15994.05292955|-15994.05292955|14998.837399432|14998.837399432|14998.837399432|14998.837399432|14998.837399432|14998.837399432|14998.837399432|14998.837399432|14998.837399432|14901.485999369|14715.539999299|14676.715523208|14676.715523208|14676.715523208|14676.715523208|14676.715523208|-15882.097976303|-15882.097976303|-15882.097976303|-15882.097976303|-15882.097976303|-15882.097976303|-15882.097976303|-15882.097976303|-15882.097976303|-15882.097976303|-15882.097976303|-15882.097976303|-15882.097976303|-15882.097976303|-16181.775529226|-16353.639476918|-16444.599418797|-16603.999354219|-16647.221504688|-16825.801671876|-16987.779841822|-16987.779841822|-17157.53315758|-17249.4812862||-17480.347266913|-17480.347266913|-17587.103612186|-17587.103612186
09292|43533|/equities/kpic|KRX300/KOSPI/MSCI_EEM_SMALLCAP||126139.58156151|126139.58156151|126139.58156151|126139.58156151|126139.58156151|126139.58156151|126139.58156151|126139.58156151|126139.58156151|125621.75729056|122424.17476729|-135634.05381716|-135634.05381716|-135634.05381716|-138760.05979684|-140477.84421871|-143419.82690968|-146316.47434409|-150090.52704899|-151245.03005443|-154322.25561603|-157335.83957337|-157395.37730374|-158541.82383178|-158541.82383178|-161090.91536865|149578.88821558|149578.88821558|||149578.88821558|149578.88821558|149578.88821558|149578.88821558|149578.88821558|149578.88821558|149578.88821558|149578.88821558|149578.88821558|149578.88821558|149578.88821558|149578.88821558|149578.88821558|149578.88821558|149578.88821558|149578.88821558|149304.1829822|149304.1829822|148995.48168843|148995.48168843|148995.48168843|148995.48168843|148995.48168843|147406.09076492|144928.24521937|144928.24521937|144928.24521937|143492.49468818|141069.43854243|139589.18312832|139589.18312832|139589.18312832|139589.18312832|139589.18312832|139589.18312832|139589.18312832|139589.18312832|137549.0923648|136142.57204153|136142.57204153|136142.57204153|136142.57204153|136142.57204153|131047.30226836|-148386.91208065|-148386.91208065|-148386.91208065|-148386.91208065|-148386.91208065|-148386.91208065|-148386.91208065|-148386.91208065|-148386.91208065|-148386.91208065|-148386.91208065|-148386.91208065|-148386.91208065|-148386.91208065||-148386.91208065|130824.4601509|130824.4601509|||||130824.4601509|130824.4601509|130824.4601509|130824.4601509|130824.4601509|130824.4601509|130824.4601509|130393.84461211|129687.60512456|125275.11680507|124416.79645008|124029.77383342|123527.52648158|121071.63763158|121071.63763158|121046.26403508|118895.84892787|114537.30991477|114537.30991477|114537.30991477|111891.45546086|-127679.83754969|-127679.83754969|-127679.83754969|-127679.83754969|-127679.83754969|-127679.83754969|-127679.83754969|-127679.83754969|-127679.83754969|-136855.37505521||-139484.5682361|-139484.5682361|-139484.5682361|-139484.5682361|-139484.5682361|-139484.5682361|-139484.5682361|-139484.5682361|-139484.5682361|-139484.5682361|-139484.5682361|-139484.5682361|-139484.5682361|-139484.5682361|-142660.63137345|-145239.59041494|-147281.62748782|-147281.62748782|-147281.62748782|-147281.62748782|-147281.62748782|-147281.62748782|-147281.62748782|-147281.62748782|-148968.47498647|-148998.30554052|-150214.78393391|-150888.64881546|-153631.83201718|-154424.25779687|-154637.35530477|-154637.35530477|-155808.17256086|-158304.5434379|140778.51014536|140778.51014536|140778.51014536|140778.51014536|140778.51014536|140778.51014536|135912.28609342|135912.28609342|135912.28609342|135912.28609342|135912.28609342|135912.28609342|135912.28609342|135912.28609342|133358.09565936||130111.08720985|-146828.89424771|-147054.3269419|-148993.69660211|-150531.88511346|-152613.20568162|-153157.4764464|-153157.4764464|-153157.4764464|-153157.4764464|-153157.4764464|-153157.4764464|-153157.4764464|-153157.4764464|-153157.4764464|-153157.4764464|-154142.08017338|-154142.08017338|-154142.08017338|-155691.20019265|-157573.55576961||-158670.61752179|-160750.68613532|-161804.55078435||-161804.55078435|-163132.83420483|-164361.52370966|-164361.52370966|-169273.91523296|-171793.23914773|-173992.48794193|159804.01586173|159804.01586173|159804.01586173|159804.01586173|159804.01586173|159804.01586173|159804.01586173|159804.01586173|159804.01586173|159804.01586173|159804.01586173|159804.01586173|159804.01586173|159804.01586173|155915.5731797|-175936.87248894|-175936.87248894|-175936.87248894|-175936.87248894|-175936.87248894|-175936.87248894|-175936.87248894|-175936.87248894|-175936.87248894|-175936.87248894|-179285.4138766|-180261.570974|-181435.07886|-184222.30984445|-188935.89982716|-192073.22203018|169225.54034446|169225.54034446|169225.54034446|169225.54034446||169225.54034446|169225.54034446|169225.54034446|169225.54034446
09293|43906|/equities/daou-tech|KRX300/KOSPI/MSCI_EEM_SMALLCAP||19179.674159832|19179.674159832|19179.674159832|19179.674159832|18652.415733146|18523.239703496|18272.48855944|18190.542843822|17241.158715358|-18362.096913035|-18362.096913035|-18362.096913035|-18362.096913035|-18470.078070007|-18470.078070007|-18470.078070007|-18479.582715059|17441.744670176|17441.744670176|17441.744670176|17441.744670176|17441.744670176|17441.744670176|17441.744670176|17441.744670176|17441.744670176|17441.744670176|17441.744670176|||17441.744670176|17441.744670176|17441.744670176||17441.744670176|17441.744670176|17441.744670176|17441.744670176|17441.744670176|17368.605189084|17213.450210094|17089.389122326|17039.657741764|17039.657741764|17039.657741764|17039.657741764|17039.657741764|17039.657741764|17039.657741764|17039.657741764|17039.657741764|17039.657741764|17039.657741764|17039.657741764|16863.50860196|-17923.140404644|-17923.140404644|-17923.140404644|-17923.140404644|-17923.140404644|-17923.140404644|-17923.140404644|-17923.140404644|-17923.140404644|-17923.140404644|-17923.140404644|-17923.140404644|-17923.140404644|-17923.140404644|-17923.140404644|-17923.140404644|-17923.140404644|-17936.275550144|-17936.275550144|-17936.275550144|-17936.275550144|-17936.275550144|-17936.275550144|-18009.195055716|17276.942735476|17276.942735476|17276.942735476|17276.942735476|17276.942735476|17276.942735476|17168.269706084|16679.744117871|-18063.772693986||-18063.772693986|-18170.858548873|-18193.73172097|||||-18276.924134412|-18377.622388162|-18377.622388162|17455.33285715|17455.33285715|17455.33285715|17455.33285715|17455.33285715|17455.33285715|17455.33285715|17455.33285715|17455.33285715|17455.33285715|17455.33285715|17455.33285715|17455.33285715|17455.33285715|17455.33285715|17437.036507944|17424.057417215|17424.057417215|17102.841574684|16994.858628725|16994.858628725|16994.858628725|16994.858628725|16994.858628725|16994.858628725|16994.858628725|16994.858628725|16994.858628725||16994.858628725|16994.858628725|16994.858628725|16994.858628725|16994.858628725|16994.858628725|-18225.117547223|-18225.117547223|-18225.117547223|-18225.117547223|-18225.117547223|-18225.117547223|-18225.117547223|-18225.117547223|-18290.293004015|-18290.293004015|-18290.293004015|-18290.293004015|-18290.293004015|-18290.293004015|-18290.293004015|-18290.293004015|-18290.293004015|-18290.293004015|-18290.293004015|-18388.412764153|-18388.412764153|-18388.412764153|-18388.412764153|-18388.412764153|-18388.412764153|-18388.412764153|-18552.125293503|-18807.361437226|-18858.734930251|-18950.261033612|-19254.178926235|-19311.309918039|-19325.344353377|-19495.705461633|-19495.705461633|-19495.705461633|-19495.705461633|-19629.643288573|-19629.643288573|-19629.643288573|-19629.643288573|-19764.097864772|-19764.097864772||-19764.097864772|-19764.097864772|-19764.097864772|-19764.097864772|-19764.097864772||-19764.097864772|-19764.097864772|-19764.097864772|-19764.097864772|-19764.097864772|-19764.097864772|-19764.097864772|-19764.097864772|-19764.097864772|-19764.097864772|-19829.55318308|-20052.023968365|-20052.023968365|-20052.023968365|-20052.023968365||-20052.023968365|-20300.319262864|-20300.319262864||-20300.319262864|-20300.319262864|-20457.021403182|-20895.579336869|-21215.464684134|-21215.464684134|-21215.464684134|-21215.464684134|-21215.464684134|-21215.464684134|-21215.464684134|-21215.464684134|-21215.464684134|-21215.464684134|-21215.464684134|-21215.464684134|-21215.464684134|-21215.464684134|-21215.464684134|-21215.464684134|-21215.464684134|-21215.464684134|-21215.464684134|-21215.464684134|-21215.464684134|-21215.464684134|-21215.464684134|-21347.738537927|-21656.376153252|-21702.676479084|-21702.676479084|-21702.676479084|-22082.973865649|-22294.415406277|-22502.128229196|-22757.920254663|-22949.284265016|-22949.284265016|21098.271562838|21098.271562838|21098.271562838|21098.271562838||21098.271562838|21098.271562838|21098.271562838|21098.271562838
09294|43358|/equities/sk-chemicals-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||41212.543251345|40672.270279273|39933.078088081|39208.975653423|38409.972948248|37149.969942498|-39167.721820018|-39167.721820018|-39167.721820018|-39167.721820018|-39167.721820018|-39302.833782144|-39302.833782144|-39302.833782144|-39302.833782144|-39302.833782144|-39678.148646826|-40170.16516314|-40752.961292378|-41417.179213753|-41471.220450394|-41471.220450394|-41471.220450394|-41471.220450394|-41471.220450394|-41640.244944883|-41642.825713145|-41642.825713145|||-41642.825713145|-41722.584125717|-42380.649028574||-42667.387809527|-42802.653121696|-43000.170135218|-43033.522372465|-43078.913747183|-43351.570830203|-43526.745366892|-43574.161518769|-44121.29057641|-44834.767307123|41330.818766769|41330.818766769|41330.818766769|41330.818766769|39548.131963077|38806.447118452|38806.447118452|38806.447118452|38806.447118452|38806.447118452|38806.447118452|38287.719020502|-40464.386980866|-40464.386980866|-40464.386980866|-40464.386980866|-40464.386980866|-40464.386980866|-40464.386980866|-40464.386980866|-40464.386980866|-40464.386980866|-40464.386980866|-40464.386980866|-40464.386980866|-40464.386980866|-40464.386980866|-40464.386980866|-40464.386980866|-40464.386980866|-40690.985534295|-41003.872815884|-42058.793599857|-42058.793599857|39163.314254969|39163.314254969|39163.314254969|39163.314254969|39163.314254969|39163.314254969|39163.314254969|39163.314254969|39163.314254969|39163.314254969||39163.314254969|39163.314254969|39163.314254969|||||39163.314254969|39163.314254969|39163.314254969|39163.314254969|39163.314254969|39163.314254969|38728.682505522|38377.864205111|38377.864205111|38377.864205111|38377.864205111|38377.864205111|38377.864205111|38377.864205111|38377.864205111|38377.864205111|38377.864205111|38377.864205111|38377.864205111|38377.864205111|37561.515783456|37071.128648285|36669.016030537|36669.016030537|36669.016030537|36669.016030537|36669.016030537|36669.016030537|36435.430621151|36435.430621151|36435.430621151|36435.430621151|36148.371137223|36148.371137223|35409.301263582|35277.00140398|35113.334893311|34845.372103678|-38172.993561508|-38172.993561508|-38172.993561508|-38172.993561508|-38172.993561508|-38172.993561508|-38722.770623898|-38825.30069322|35511.315921509|35511.315921509|35511.315921509|33809.795468343|-36667.441627892|-36667.441627892|-36667.441627892|-36667.441627892|-36667.441627892|-36667.441627892|-36667.441627892|-36667.441627892|-36667.441627892|-37261.046253213|-37606.718059126|-37679.686732362|-38272.375490209|-38272.375490209|-38272.375490209|-38755.384760231|-38755.384760231|-38755.384760231|-38880.983066924|36425.658500089|36425.658500089|36425.658500089|36425.658500089|36425.658500089|36425.658500089|36425.658500089|36425.658500089|36425.658500089|36425.658500089|36161.842777877|35949.269753197||35326.966392441|34546.629324934|33851.810361038|33624.233734487|33527.549704371||33527.549704371|33527.549704371|33383.388560412|33120.431733792|32528.257481991|32223.063868879|32086.737632087|31823.552273683|31823.552273683|31823.552273683|31823.552273683|31823.552273683|31806.724748537|31676.008792234|31676.008792234||31676.008792234|31676.008792234|31676.008792234||31676.008792234|31676.008792234|31676.008792234|31676.008792234|31676.008792234|31676.008792234|31676.008792234|31676.008792234|31448.343102482|31250.936780536|30795.485311706|30773.747298403|30773.747298403|30154.163664892|-32027.669677946|-32027.669677946|-32027.669677946|-32027.669677946|-32027.669677946|-32027.669677946|-32027.669677946|-32027.669677946|-32027.669677946|-32027.669677946|-32027.669677946|-32027.669677946|-32289.07741994|-32626.752688823|-32701.947432025|-32702.163813361|-32812.239275755|-32812.239275755|-33391.376973061|-33582.085525623|31441.054467263|31441.054467263|31441.054467263|31441.054467263|31441.054467263|31441.054467263|31441.054467263|31441.054467263||31441.054467263|31441.054467263|31441.054467263|31441.054467263
09295|980097|/equities/nh-special-purpose-acquisition-8-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-18672.047148961|-18962.274609957|16848.833370189|16848.833370189|16848.833370189|16848.833370189|16848.833370189|16848.833370189|16848.833370189|16848.833370189|16848.833370189|16848.833370189|16848.833370189|16848.833370189|16848.833370189|16848.833370189|16848.833370189|16537.848453268|16537.848453268|16537.848453268|16537.848453268|16090.260718328|16090.260718328|16090.260718328|16090.260718328|16090.260718328|16090.260718328|16090.260718328|||15680.737263113|15680.737263113|15680.737263113|15680.737263113|15133.596959014|14845.663287794|14755.776622456|14755.776622456|14755.776622456|14755.776622456|14755.776622456|14600.307358284|14414.230398093|13866.922664548|-15155.956564406|-15155.956564406|-15155.956564406|-15248.840627118|-15498.711807908|-15685.790897676|-15961.733210929|-15961.733210929|-15961.733210929|-15961.733210929|-15961.733210929|-15961.733210929|-15961.733210929|-15961.733210929|-15961.733210929|-15961.733210929|-15961.733210929|-15961.733210929|-15961.733210929|-15961.733210929|-15961.733210929|-15961.733210929|-15961.733210929|-15961.733210929|-15961.733210929|-15961.733210929|-15961.733210929|-15961.733210929|-16216.925789921|-16321.401632395|-16321.401632395|-16321.401632395|-16321.401632395|-16321.401632395|-16321.401632395|-16577.832442447|-16577.832442447|-16577.832442447|-16577.832442447|-16577.832442447|-16577.832442447|-16577.832442447|-16577.832442447|-16577.832442447|-16577.832442447|-16841.480491608|-16887.756101786|-17029.173446429|||||-17389.081607144|-17865.090674604|15568.519014474|15568.519014474|15568.519014474|15568.519014474|15481.673395341|-17776.994549774|-17776.994549774|-17776.994549774|-17776.994549774|-17776.994549774|-18099.993944193|-18303.140671844|-18303.140671844|-18612.378524271|-18938.753915856|-18940.162456146|-18940.162456146|-18940.162456146|-18940.162456146|-18940.162456146|-18940.162456146|-19006.847173495|-19133.823670982|-19133.823670982|-19460.359634424|-19859.730428935|-19859.730428935|-19859.730428935|-19859.730428935||-20256.036253683|-20256.036253683|-20256.036253683|-20340.595837425|-20527.551629428|-20527.551629428|-20527.551629428|-20527.551629428|-20527.551629428|-20527.551629428|-20527.551629428|-20527.551629428|-20527.551629428|-20527.551629428|-21294.501810476|-21847.224233862|-22370.804704291|-22670.894115879|-22853.18156098|-22853.18156098|-22853.18156098|-22853.18156098|-22853.18156098|-22853.18156098|-22853.18156098|-22853.18156098|-23042.9795122|-23806.088346889|-23966.028884382|-23966.028884382|-23966.028884382|-23966.028884382|-23966.028884382|-23966.028884382|-23966.028884382|-23966.028884382|-24090.032093758|-24244.480104176|21680.949940977|21680.949940977|21680.949940977|21680.949940977|21680.949940977|21680.949940977|21680.949940977|21634.388823308|21531.5690306|21531.5690306|21531.5690306||-23564.839421368|-23564.839421368|-23564.839421368|-23564.839421368|-23564.839421368|-23564.839421368|-23564.839421368|-23564.839421368|-23564.839421368|-23564.839421368|-23564.839421368|-23564.839421368|-23564.839421368|-23564.839421368|-23869.24619922|-23869.24619922|-24032.495776911|-24271.187622649|-24271.187622649|-24271.187622649|-24767.986247387||-24861.651385986|-25296.279317762|-25787.532575291|-26086.147305879|-26424.564575159|-26424.564575159|-26721.738416844|-26929.709352049|23809.633043437|23809.633043437|23809.633043437|23809.633043437|23809.633043437|23809.633043437|23809.633043437|23809.633043437|23809.633043437|23809.633043437|23809.633043437|23809.633043437|23809.633043437|23809.633043437|23809.633043437|23539.979065972|23539.979065972|22616.643406635|22124.048229595|21171.16469955|19426.294110611|-22422.289804489|-22422.289804489|-22422.289804489|-22422.289804489|-22422.289804489|-22422.289804489|-22422.289804489|-22694.210893877|-22932.456548752|-23208.285054169|-23634.205615744|-24018.561795271|-24520.624216968|-24695.285209398|-24695.285209398|-24695.285209398|-24695.285209398||-24695.285209398|-24695.285209398|-25314.20578822|22790.155851727
09296|959129|/equities/lig-nex1-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-121238.7342757|-121238.7342757|-121238.7342757|-121238.7342757|-121238.7342757|-121238.7342757|-121870.81586189|-122539.7954021|-127016.43933567|-130434.93259519|-134277.70288354|118449.63161526|118449.63161526|118449.63161526|118449.63161526|118449.63161526|118449.63161526|118449.63161526|118449.63161526|118449.63161526|118449.63161526|118449.63161526|118449.63161526|118449.63161526|118449.63161526|118449.63161526|118449.63161526|118449.63161526|||118449.63161526|118449.63161526|118449.63161526|118449.63161526|118449.63161526|118158.95969171|118158.95969171|118158.95969171|114726.62187968|114265.15299448|114265.15299448|114265.15299448|114265.15299448|104633.5033272|90060.44495475|90060.44495475|90060.44495475|90060.44495475|90060.44495475|90060.44495475|87567.161060833|87293.022003538|87293.022003538|87293.022003538|87293.022003538|87293.022003538|87293.022003538|87293.022003538|87293.022003538|87293.022003538|87293.022003538|87293.022003538|87293.022003538|87293.022003538|84825.580003931|-94963.375754303|-94963.375754303|-94963.375754303|-94963.375754303|-94963.375754303|-94963.375754303|-94963.375754303|-94963.375754303|-94963.375754303|-94963.375754303|-94963.375754303|-94963.375754303|-94963.375754303|-94963.375754303|-94963.375754303|-94963.375754303|-95859.723153461|-95859.723153461|84112.856858777|84112.856858777|84112.856858777|84112.856858777|84112.856858777||79932.033011396|79932.033011396|79932.033011396|79932.033011396||||78335.944743173|78335.944743173|78335.944743173|78335.944743173|78335.944743173|77939.938603526|77727.092892891|77727.092892891|77727.092892891|77727.092892891|77727.092892891|77727.092892891|77727.092892891|77727.092892891|77727.092892891|77727.092892891|77516.245394912|77516.245394912|77516.245394912|76734.717105458|75383.019006064|73614.465562293|-81379.977891247|-81379.977891247|-81379.977891247|-81379.977891247|-81379.977891247|-81379.977891247|-81379.977891247|-81379.977891247|-82833.308768052|-83007.565946466|-83007.565946466|-83007.565946466|-83007.565946466|-83007.565946466|-83007.565946466|-83007.565946466|-83007.565946466|-83007.565946466|-83007.565946466|-83007.565946466|-83007.565946466|-83007.565946466|-86287.118452427|-86287.118452427|-86307.909391586|-86719.899323985|-87738.777026649|-88427.502502036|-88427.502502036|-88747.225002263|-91941.361113625|80881.877759088|80881.877759088|80881.877759088|79374.308621208|79060.43706613|79060.43706613|79060.43706613|79003.992711331|79003.992711331|79003.992711331|79003.992711331|79003.992711331|79003.992711331|79003.992711331|79003.992711331|79003.992711331|79003.992711331|79003.992711331|79003.992711331|78854.436345923|-83957.21791899|-83957.21791899|-83957.21791899|-83957.21791899|-83957.21791899|-83957.21791899|-83957.21791899|-83957.21791899||-83957.21791899|-83957.21791899|-83957.21791899|-83957.21791899|-83957.21791899||-84880.242132211|-85395.800594173|-85395.800594173|-85395.800594173|-85395.800594173|-85395.800594173|-85395.800594173|-85395.800594173|-85939.77843797|-86483.0871533|-87536.059195198|-87536.059195198|-87536.059195198|-88890.065772443|78148.929811885|78148.929811885|78148.929811885|78148.929811885|78148.929811885|78148.929811885|78148.929811885|78148.929811885|78148.929811885|78148.929811885|75204.36645765|73532.551182284|73532.551182284|72069.501313648|71510.557015165|69322.841127961|68794.949162239|68794.949162239|68794.949162239|68794.949162239|68794.949162239|68794.949162239|68794.949162239|68794.949162239|-74078.159679713|-74078.159679713|-74078.159679713|-74078.159679713|-74078.159679713|-74078.159679713|-74078.159679713|-74078.159679713|-74497.955199681|-75897.727999646|-75902.153634577|-75902.153634577|-75902.153634577|-75902.153634577|-76252.885644139|-76252.885644139|-76252.885644139|-77158.761826821|-78831.957585357|-79563.286205952|-80790.035947808|-80790.035947808|-80790.035947808|-80835.846849145|-80835.846849145|-81060.406355984|-81060.406355984|-81060.406355984|-81060.406355984
09297|979266|/equities/sfa-semicon-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-7490.4295657866|-7490.4295657866|-7591.5884064296|-7740.6537849217|-7776.0540554589|-7776.0540554589|6299.7176828415|6299.7176828415|6299.7176828415|6299.7176828415|6299.7176828415|6048.5752031572|5769.4439445386|5769.4439445386|5769.4439445386|5769.4439445386|5769.4439445386|5769.4439445386|5769.4439445386|5769.4439445386|5769.4439445386|5769.4439445386|5769.4439445386|5769.4439445386|5769.4439445386|5769.4439445386|5769.4439445386|5769.4439445386|||5769.4439445386|5769.4439445386|5769.4439445386|5769.4439445386|5769.4439445386|5769.4439445386|5769.4439445386|5769.4439445386|5769.4439445386|5769.4439445386|5769.4439445386|5769.4439445386|5176.6043828207|4916.3486480432|4916.3486480432|4916.3486480432|4916.3486480432|4916.3486480432|4916.3486480432|4916.3486480432|4916.3486480432|4916.3486480432|4916.3486480432|4916.3486480432|4916.3486480432|4916.3486480432|4916.3486480432|4916.3486480432|4916.3486480432|4916.3486480432|4916.3486480432|4916.3486480432|4916.3486480432|4916.3486480432|4916.3486480432|4916.3486480432|4916.3486480432|4913.1651644924|4814.0724049916|-5321.0460836878|-5321.0460836878|-5321.0460836878|-5328.670856821|-5328.670856821|-5328.670856821|-5328.670856821|-5328.670856821|-5328.670856821|-5328.670856821|-5339.9120631345|-5399.5023249244|-5399.5023249244|-5399.5023249244|-5399.5023249244|-5399.5023249244|-5399.5023249244|-5399.5023249244|-5399.5023249244|-5399.5023249244|-5399.5023249244|-5466.669249916|-5472.1324999067|-5542.3694443408||||-5552.0771603786|-5629.5301781985|-5681.889108887|-5681.889108887|-5787.65456543|5154.8756646435|5154.8756646435|5154.8756646435|5154.8756646435|5154.8756646435|5154.8756646435|5154.8756646435|5154.8756646435|5154.8756646435|5154.8756646435|5154.8756646435|5048.1951829372|4870.2168699302|-5367.7658471266|-5367.7658471266|-5367.7658471266|-5367.7658471266|-5367.7658471266|-5414.1842745852|-5417.1410797348|-5417.1410797348|-5530.4878520573|-5530.4878520573|-5530.4878520573|-5530.4878520573|-5629.4309467303|-5660.4788297003|-5758.3098107781|-5827.234334294|-5827.234334294|-5928.0381492155|-6058.9312769062|5216.7342434886|5216.7342434886|5216.7342434886|5216.7342434886|5216.7342434886|5216.7342434886|5072.3992803997|5072.3992803997|5072.3992803997|5072.3992803997|5072.3992803997|5072.3992803997|5072.3992803997|5072.3992803997|5072.3992803997|5072.3992803997|5055.9992004441|5013.3324449379|-5644.9657819782|-5644.9657819782|-5644.9657819782|-5721.0730910869|-5858.9701012076|-6019.411223564|-6099.9013595156|5417.052019018|5417.052019018|5417.052019018|5417.052019018|5417.052019018|5417.052019018|5417.052019018|5417.052019018|5417.052019018|5417.052019018|5417.052019018|5417.052019018|5417.052019018|5417.052019018|5417.052019018|5331.8543444667|5331.8543444667|5262.4941808383|5262.4941808383|5262.4941808383|5262.4941808383|5262.4941808383|5262.4941808383|5262.4941808383|5262.4941808383|5190.2600304424|5190.2600304424|5190.2600304424|5190.2600304424|5190.2600304424|5190.2600304424|5068.0667004915|5002.414026093|5002.414026093|5002.414026093|5002.414026093|5002.414026093|5002.414026093|5002.414026093|5002.414026093|5002.414026093|5002.414026093|5002.414026093|5002.414026093|5002.414026093|5002.414026093|5002.414026093|5002.414026093|5002.414026093|5002.414026093|5002.414026093|5002.414026093|5002.414026093|5002.414026093|5002.414026093|5002.414026093|5002.414026093|5002.414026093|5002.414026093|5002.414026093|5002.414026093|5002.414026093|5002.414026093|5002.414026093|5002.414026093|5002.414026093|5002.414026093|5002.414026093|4814.3489178811|4366.7579233101|4366.7579233101|4324.8151550408|4324.8151550408|4324.8151550408|4324.8151550408|4324.8151550408|4324.8151550408|3706.1835056009|-4284.0635733322|-4284.0635733322|-4337.8484148135|-4372.6093497928|-4459.4559873985|-4459.4559873985|-4557.4739196139|-4557.4739196139|-4557.4739196139|-4580.248799571|-4634.7208884122|-4686.9393684102|-4686.9393684102|4254.6859063326|4254.6859063326
09298|43388|/equities/lotte-chilsung-beverage|KRX300/KOSPI||-140312.47432379|-140312.47432379|-141023.69095379|-141023.69095379|-141023.69095379|-141023.69095379|-141023.69095379|-141023.69095379|-141023.69095379|-141023.69095379|-141023.69095379|-141023.69095379|-141577.39623924|-141577.39623924|-141785.99582138|-144578.88424598|-146565.28919257|-146565.28919257|-147000.32132508|-148367.02369453|-150680.02632726|-151438.91814139|-152849.28165604|-152849.28165604|-155943.64628449|146200.95847474|146200.95847474|146200.95847474|||146200.95847474|146200.95847474|146200.95847474||146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|146200.95847474|143756.62052749|140229.57836388|138910.64262654|138461.82514059|138340.91682288|136545.46313654|133744.9590406|130585.75190197|130585.75190197|130434.16877997|129065.74308885|127560.10870439|127560.10870439|127560.10870439|127560.10870439|127560.10870439|126066.78744932|125989.38797336|125989.38797336|125989.38797336|125989.38797336|125493.76441484||121965.29379427|118561.43754918|-131553.95827868|||||-133226.62030965|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074|125391.71197074||125391.71197074|124246.34663416|122751.49626017|121705.55093849|121705.55093849|119267.27882054|119235.86535616|118112.83195664|-129603.06535793|-129603.06535793|-129603.06535793|-129603.06535793|-129603.06535793|-129603.06535793|-129603.06535793|-129603.06535793|-129603.06535793|-129603.06535793|-129603.06535793|-129603.06535793|-129603.06535793|-129603.06535793|-129603.06535793|-129603.06535793|-129603.06535793|-129603.06535793|-130603.40595325|-131314.89550361|-133422.10611512|-134035.7422704|-134035.7422704|-134035.7422704|-135800.82474489|-138362.02749432|-138770.40808549|-138770.40808549|-138770.40808549|-140450.45342833|-141228.28158703|-143592.5350967|-144758.37232967|-144792.63592185|-145075.15102428|-145572.39002698|-146997.10002997|-147130.11114442|-147427.8485183|-147427.8485183|-147427.8485183||-147427.8485183|-147427.8485183|-147427.8485183|-148958.72057589|-150404.13397321|-150762.73521703|-150762.73521703|-150762.73521703|-151175.26135225|-151832.32009911|-151832.32009911|-151832.32009911|-153341.46677679|-154279.40752977|-156496.18213552|-156496.18213552|-157434.64681724|-160032.94090804|-160807.79745167|-160807.79745167|-160807.79745167||-160807.79745167|-163825.33050186|-165624.52743739||-165624.52743739|-165624.52743739|154816.24860851|154816.24860851|154816.24860851|154816.24860851|154816.24860851|154816.24860851|154816.24860851|154816.24860851|154816.24860851|154816.24860851|154816.24860851|154816.24860851|154816.24860851|154816.24860851|154816.24860851|154816.24860851|154773.60956501|154326.23285001|-165052.85805008|-165052.85805008|-165052.85805008|-165052.85805008|-165052.85805008|-165308.73116675|-165537.47907417|-166941.64341574|-168512.9371286|-170597.70792067|-170615.68879095|-170615.68879095|-171267.43198995|-171891.59109994|158429.77227045|158429.77227045|158429.77227045|158429.77227045|158429.77227045|158429.77227045|158429.77227045|158429.77227045||158429.77227045|158429.77227045|158429.77227045|158429.77227045
09299|43717|/equities/hd-greenfood|KRX300/KOSPI||4418.4678519798|4418.4678519798|4229.9642799775|4059.1269777528|4019.8633086142|3850.403676238|3707.3929735978|3617.6588595531|3408.5098439479|3369.1776043866|3357.4195604296|-3554.1189767319|-3554.1189767319|-3554.1189767319|-3554.1189767319|-3554.1189767319|-3584.5766408133|-3620.0851564592|-3630.9279516213|-3656.031057357|-3657.8469843914|-3657.8469843914|-3669.8299826571|-3682.0333140634|-3716.4259045149|-3755.4732272388|-3799.9702524876|3595.8969631343|||3595.8969631343|3595.8969631343|3595.8969631343||3566.2744034826|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3562.0979489544|3535.3866099493|3476.5406777214|3475.2098304919|3475.2098304919|3475.2098304919|3475.2098304919|3475.2098304919|3475.2098304919|3475.2098304919|3475.2098304919|3369.187010277|3369.187010277|3369.187010277|3358.2633447522|3346.4037163913|3315.7263515459|-3501.8614838484|-3501.8614838484|-3501.8614838484|-3501.8614838484|-3501.8614838484|-3501.8614838484|-3501.8614838484|-3535.957204276|-3566.89689364|-3587.3854373777|-3605.428263753|-3613.8091819478|-3620.0657577198|-3633.6841752442|-3643.8157502714|-3664.7952780793||-3690.0250346658|-3690.0250346658|-3696.1389274064|||||-3698.4431202549|-3698.4431202549|-3741.8812447276|-3805.1458274751|-3862.1064749724|3520.5403411043|3520.5403411043|3520.5403411043|3520.5403411043|3520.5403411043|3520.5403411043|3520.5403411043|3520.5403411043|3413.4285357996|3413.4285357996|3413.4285357996|3413.4285357996|3413.4285357996|3398.4302911107|3398.4302911107|3382.4225456785|3357.2076377569|3357.2076377569|3357.2076377569|3357.2076377569|3357.2076377569|3357.2076377569|3357.2076377569|3357.2076377569|3357.2076377569|3357.2076377569|3357.2076377569|3308.2862641744|3185.3180713049|3118.4089681165|3081.8432979072|3077.3258865636|3031.7509850707|-3411.4769523428|-3411.4769523428|-3411.4769523428|-3411.4769523428|-3411.4769523428|-3411.4769523428|-3411.4769523428|-3411.4769523428|-3569.1410581587|-3650.4345090652|-3664.6722334139|-3664.6722334139|-3707.1358149043|-3752.0953498937|-3768.1614998818|-3768.5127776465|-3772.1145403043|-3772.1145403043|-3775.2031361782|-3775.2031361782|-3786.6145957535|-3824.8316047847|-3824.8316047847|-3824.8316047847|-3824.8316047847|-3824.8316047847|-3824.8316047847|-3824.8316047847|-3824.8316047847|-3824.8316047847|-3824.8316047847|3574.9684608156|3574.9684608156|3574.9684608156|3574.9684608156|3574.9684608156|3574.9684608156|3574.9684608156|3574.9684608156|3568.5760675728|-3838.9813302555|-3838.9813302555|-3838.9813302555||-3838.9813302555|-3838.9813302555|-3838.9813302555|-3838.9813302555|-3838.9813302555||-3898.3125891727|-3974.5139879697|-4035.0155421886|-4067.5172690984|-4075.5747434427|-4115.6386038252|-4120.7095598058|-4154.6772886731|-4182.6969874145|-4224.6633193495|-4282.1259103883|-4339.3065670981|-4387.8406301091|-4406.2118112323|-4433.0131235914||-4452.792359546|-4498.9359550511|-4506.8650495531||-4506.8650495531|-4506.8650495531|-4506.8650495531|-4506.8650495531|-4506.8650495531|-4506.8650495531|-4506.8650495531|-4506.8650495531|-4506.8650495531|-4579.0167217257|-4623.6296908063|-4629.8663231181|-4754.2959145757|-4786.9954606397|-4863.4723047113|||||||||||||||||||||||||||||||-4863.4723047113|-4863.4723047113
09300|44066|/equities/gkl|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-13295.475337963|-13295.475337963|-13295.475337963|-13295.475337963|-13301.422547616|-13301.422547616|-13301.422547616|-13301.422547616|-13301.422547616|-13301.422547616|-13301.422547616|-13301.422547616|-13301.422547616|-13301.422547616|-13301.422547616|-13301.422547616|-13352.691719574|-13521.32413286|-13688.137925399|-13774.597694888|-13880.192119915|-13880.192119915|-13880.192119915|-13880.192119915|-13880.192119915|-13964.293840564|-13964.293840564|-13964.293840564|||-13964.293840564|-13964.293840564|-14081.047714161||-14081.047714161|-14081.047714161|-14081.047714161|-14081.047714161|-14081.047714161|-14081.047714161|-14081.047714161|-14081.047714161|-14081.047714161|-14081.047714161|-14081.047714161|-14117.830793512|-14177.589770569|-14192.877522854|-14250.975025393|-14326.083361548|-14387.314846165|-14573.683162405|-15001.314624895|-15209.794027661|-15315.326697401|-15393.696330446|-15530.218144939|-15670.242383266|-15696.935981407|-15700.074655398|-15700.074655398|-15700.074655398|-15700.074655398|-15862.91498772|-15862.91498772|-15862.91498772|-15862.91498772|-15862.91498772|-15862.91498772|-15862.91498772|-15862.91498772|-15862.91498772|-15862.91498772|-15862.91498772|-15862.91498772|-15862.91498772|-15862.91498772|-15862.91498772|-15862.91498772|-15862.91498772|-16069.905541911|-16433.783935456|-16656.426594952|-16689.36288328|-16888.9545724|-16888.9545724|-16888.9545724|-16907.968607901||-16907.968607901|-17197.187342112|-17592.98593568|||||15872.113479498|15872.113479498|15872.113479498|15872.113479498|15872.113479498|15872.113479498|15872.113479498|15872.113479498|15872.113479498|15872.113479498|15872.113479498|15872.113479498|15872.113479498|15631.237199442|15432.485777157|15338.87308573|15021.525650812|14763.976378961|14763.976378961|14763.976378961|14763.976378961|14763.976378961|14763.976378961|14619.820614305|14619.820614305|14619.820614305|14619.820614305|14619.820614305|14619.820614305|14619.820614305|14619.820614305||14619.820614305|13719.800682561|13684.778536179|13081.887081703|13081.887081703|13013.763424114|12704.181582349|-14257.421188912|-14257.421188912|-14257.421188912|-14257.421188912|-14257.421188912|-14257.421188912|-14257.421188912|-14621.023543236|-14853.359492484|-15161.510547205|-15295.011719116|-15555.01302124|-15789.458912489|-15891.065458321|-15964.385778457|-15964.385778457|-15964.385778457|-15964.385778457|-15964.385778457|-16004.317531619|-16499.797257355|-16863.663619283|-17255.181799203|-17752.424221337|-17815.471357041|-17949.412618934|-18075.262492512|-18075.262492512|-18448.069436124|-18783.45981494|-18783.45981494|-18783.45981494|-18783.45981494|-18783.45981494|-18794.399794378|-18952.110882642|-19246.789869603|-19638.655410669|-19932.950456299|18250.769359444|18250.769359444|18250.769359444||18250.769359444|18250.769359444|18250.769359444|18250.769359444|18250.769359444||18250.769359444|18250.769359444|18250.769359444|18250.769359444|18006.410399383|17898.284443682|-20188.102517776|-20188.102517776|-20188.102517776|-20188.102517776|-20188.102517776|-20188.102517776|-20188.102517776|-20188.102517776|-20188.102517776||-20188.102517776|-20188.102517776|-20188.102517776||-20188.102517776|-20188.102517776|-20188.102517776|-20188.102517776|-20188.102517776|-20459.797138452|-20459.797138452|-20459.797138452|-20459.797138452|-20459.797138452|-20459.797138452|-20459.797138452|-20459.797138452|-20459.797138452|-20459.797138452|-20459.797138452|-20459.797138452|-20459.797138452|-20459.797138452|-20459.797138452|-20459.797138452|-20459.797138452|-20459.797138452|-20459.797138452|-20459.797138452|-20459.797138452|-20459.797138452|-20459.797138452|-20459.797138452|-20459.797138452|-20459.797138452|-20459.797138452|-20652.552376058|-20756.169306731|-21042.965896368|18821.585898858|18821.585898858|18821.585898858|18821.585898858|18821.585898858|18821.585898858|18821.585898858||18821.585898858|18821.585898858|18821.585898858|18821.585898858
09301|1010643|/equities/hyundai-construction-equipment-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||49272.090131575|49272.090131575|49272.090131575|49272.090131575|46281.425395137|46281.425395137|46281.425395137|46281.425395137|46281.425395137|45254.361550153|-50265.975855923|-50265.975855923|-50265.975855923|-50265.975855923|-50265.975855923|-50265.975855923|-51201.084284358|-51889.477441376|-51889.477441376|-51889.477441376|-51889.477441376|-51889.477441376|-52006.762273304|-52006.762273304|-52396.402525894|47686.44284357|47686.44284357|47686.44284357|||47686.44284357|47686.44284357|47686.44284357||47686.44284357|46984.936492855|46452.707214283|-50867.922463914|-50867.922463914|-50867.922463914|-50867.922463914|-50867.922463914|-51294.913848793|-51455.459831993|-51556.066479992|-51615.181449303|-51615.181449303|-51615.181449303|-51615.181449303|-51615.181449303|-51615.181449303|-51615.181449303|-51615.181449303|-51615.181449303|-51615.181449303|-51615.181449303|-51615.181449303|-51615.181449303|-51615.181449303|-51615.181449303|-51615.181449303|-51615.181449303|-51615.181449303|-52836.312721448|-52973.680801608|-53156.867557343|-53608.69726337|-53608.69726337|-53608.69726337|-53608.69726337|-53608.69726337|-53608.69726337|-55477.095386877|-55477.095386877|-57852.328207641|-62110.920230712|-66373.975593472|-66373.975593472|-67343.306214969|-67792.562461076|-68297.291623418|-70613.843104826|-70613.843104826|-70613.843104826|-73054.270116473|-73688.605082066|-73688.605082066|-74142.894535629||-75147.660595143|-77730.733994603|-80728.593327337|68684.89490035||||68684.89490035|68684.89490035|68684.89490035|68684.89490035|68684.89490035|68684.89490035|68564.68506216|68564.68506216|-78114.38839937|-78114.38839937|-78114.38839937|-78114.38839937|-78114.38839937|-78114.38839937|-78114.38839937|-78114.38839937|-78114.38839937|-78114.38839937|-78114.38839937|-78114.38839937|-78114.38839937|-78114.38839937|-78114.38839937|-78114.38839937|-78114.38839937|-78114.38839937|-78114.38839937|-78114.38839937|-80015.987110411|-80528.874567123|-83515.416185692||72661.682929026|72661.682929026|72661.682929026|72661.682929026|72661.682929026|72661.682929026|72661.682929026|72661.682929026|72661.682929026|72661.682929026|72661.682929026|72661.682929026|72661.682929026|72661.682929026|72661.682929026|72661.682929026|72661.682929026|72661.682929026|72661.682929026|72661.682929026|72661.682929026|72661.682929026|72661.682929026|72661.682929026|72661.682929026|72661.682929026|72661.682929026|72661.682929026|72661.682929026|72090.758810029|71017.509788921|68497.233098801|65993.697857499|65993.697857499|65993.697857499|65993.697857499|65993.697857499|65993.697857499|65993.697857499|65993.697857499|63631.886508333|61074.318342592|58954.798158435|58452.146255807|58452.146255807|58452.146255807|58452.146255807|-66991.564199551|-66991.564199551|-66991.564199551|-66991.564199551|-66991.564199551|-67140.626888389|-67821.761590604|-67821.761590604||-68425.991399075|-68425.991399075|-68425.991399075|-68425.991399075|-68425.991399075|-68425.991399075|-68425.991399075|-69795.545998972|61397.392744566|61397.392744566|61397.392744566|61397.392744566|61397.392744566|61397.392744566|61397.392744566||61397.392744566|60074.880827296|59955.40842876|59955.40842876|58322.676031956|55441.862257728|51329.846953032|50952.962329531|50952.962329531|50952.962329531|50952.962329531|50952.962329531|50952.962329531|50952.962329531|50581.069255035|48028.965838927|-54223.498964287|-54223.498964287|-54762.22107143|-55783.0234127|-56050.222412954|-56050.222412954|-56050.222412954|-56050.222412954|-56050.222412954|-56050.222412954|-56050.222412954|-56050.222412954|-56050.222412954|-56050.222412954|-56050.222412954|-56235.912399793|-56235.912399793|-56235.912399793|-56235.912399793|-56235.912399793|-58023.23599977|-58553.5955553|51197.659238271|51197.659238271|51197.659238271|51197.659238271|51197.659238271|51197.659238271|51197.659238271|51197.659238271|51197.659238271|51197.659238271|51197.659238271|51197.659238271|51197.659238271
09302|999108|/equities/seojin-system-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||18024.3129743|18024.3129743|18024.3129743|18024.3129743|18024.3129743|18024.3129743|18024.3129743|18024.3129743|18024.3129743|18024.3129743|18024.3129743|18024.3129743|18024.3129743|18024.3129743|18024.3129743|18024.3129743|18024.3129743|18024.3129743|18024.3129743|18024.3129743|18024.3129743|17708.966634938|17708.966634938|17354.962927709|17039.958808565|16609.398676184|-18587.972910322|-18587.972910322|||-18587.972910322|-18587.972910322|-18587.972910322||-18668.303233692|-18956.448037435|17177.4975937|17177.4975937|17177.4975937|17177.4975937|17177.4975937|17177.4975937|17177.4975937|17177.4975937|17177.4975937|17177.4975937|17177.4975937|17177.4975937|17177.4975937|17177.4975937|17066.787152716|17066.787152716|16546.196368608|16546.196368608|16546.196368608|16392.995965121|16273.328850134|16263.428364783|16263.428364783|16263.428364783|16263.428364783|16093.125838728|16093.125838728|16093.125838728|16093.125838728|16093.125838728|16093.125838728|16093.125838728|16093.125838728|16093.125838728|16093.125838728|16093.125838728|16093.125838728|16093.125838728|16093.125838728|16093.125838728|16093.125838728|16093.125838728|16093.125838728|16093.125838728|16093.125838728|16093.125838728|15152.917598587|-16643.100282436|-16643.100282436|-16643.100282436|-16643.100282436|-16643.100282436|-16643.100282436|-16643.100282436|-16643.100282436|-16643.100282436|-16643.100282436||||-16643.100282436|-16643.100282436|-16643.100282436|-16643.100282436|-16643.100282436|-16643.100282436|-16643.100282436|-16643.100282436|-16643.100282436|-16643.100282436|-16643.100282436|-16643.100282436|-16643.100282436|-16643.100282436|-16643.100282436|-16643.100282436|-16643.100282436|-16643.100282436|-16643.100282436|-16643.100282436|-16643.100282436|-16643.100282436|-16643.100282436|-16643.100282436|-16643.100282436|-16643.100282436|-16643.100282436|-16643.100282436|-16701.783652176|-16701.783652176|-16701.783652176|-16985.315169084|-17152.016854538|-17398.907616153|-17474.166825999|-17474.166825999|-17474.166825999|-17740.740917776|-17955.267686418|-18249.741873798|-18529.080803736|-18529.080803736|-18529.080803736|-18529.080803736|-18529.080803736|-18779.534226373|-19418.371362637|-19521.523736263|-19835.026373626|-20116.695970695|-20266.884411884|-20379.87156876|-20387.6350764|-20518.483418222|-20567.880763237|-20567.880763237|-20769.311959152|-20854.791065724|18692.050051217|18692.050051217|18692.050051217|18692.050051217|18692.050051217|18692.050051217|18692.050051217|18692.050051217|18692.050051217|18692.050051217|18692.050051217|18692.050051217|18692.050051217|17804.500056907|16922.777841008|16634.19760112|16324.242251194|-17664.22012784|-17664.22012784|-17664.22012784|-17664.22012784|-17664.22012784|-17664.22012784|-17664.22012784|-17664.22012784|-17664.22012784|-17664.22012784|-17664.22012784|-17664.22012784||-17664.22012784|-17664.22012784|-17664.22012784|-17664.22012784|-17664.22012784|-17664.22012784|-17664.22012784|-17664.22012784|-17741.76754471|-17741.76754471|-17741.76754471|-17741.76754471|-17741.76754471|-17741.76754471|-17741.76754471|-17741.76754471|-17928.391693704|-17928.391693704|-17928.391693704||-18086.471226796|-18086.471226796|-18447.190251995|-18666.322502217|-19158.770630156|17130.439010836|17130.439010836|17130.439010836|17130.439010836|17130.439010836|17130.439010836|17130.439010836|17130.439010836|17130.439010836|17130.439010836|17130.439010836|17130.439010836|17130.439010836|17130.439010836|17130.439010836|17130.439010836|17130.439010836|17130.439010836|17130.439010836|17130.439010836|17130.439010836|17130.439010836|17130.439010836|17130.439010836|17130.439010836|17130.439010836|17130.439010836|17130.439010836|17130.439010836|17130.439010836|17130.439010836|17130.439010836|17063.265567595|17014.183963995|16423.537737772|16015.602789617|-17666.709871803||-17666.709871803|-17666.709871803|-17666.709871803|-17666.709871803
09303|43437|/equities/donga-socio-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP||105075.55219573|105075.55219573|103511.17555028|103511.17555028|102201.30616698|99814.13740326|99814.13740326|99814.13740326|98276.819336955|-103868.07200136|-103868.07200136|-103868.07200136|-103868.07200136|-103868.07200136|-103868.07200136|-103868.07200136|-103868.07200136|-103868.07200136|-103868.07200136|95251.932746835|95251.932746835|95251.932746835|95251.932746835|95251.932746835|95251.932746835|95251.932746835|95251.932746835|93191.036385372|||93050.118498453|93050.118498453|93050.118498453||92750.131664948|90516.812961053|90482.246034739|90482.246034739|90482.246034739|90482.246034739|90482.246034739|89732.816696752|89732.816696752|89732.816696752|89732.816696752|89498.67990091|-98907.948364809|-98907.948364809|-98907.948364809|-98907.948364809|-98907.948364809|-98907.948364809|-100602.12370798|-100602.12370798|-100602.12370798|-100602.12370798|-100822.00562612|-100822.00562612|-100822.00562612|-100822.00562612|-100822.00562612|-100822.00562612|-100822.00562612|-100822.00562612|-100822.00562612|-100822.00562612|-100822.00562612|-100822.00562612|-100822.00562612|-100822.00562612|-100822.00562612|-100822.00562612|-100822.00562612|-100822.00562612|-100822.00562612|-101480.00625125|-104783.34027916|-105925.93364351|-106995.48182613|-109922.75758459|97274.066310038|97274.066310038|97274.066310038|97274.066310038|97274.066310038|97165.629233375|96428.476925972|93737.196584414||91940.873229648|91940.873229648|91940.873229648|||||90639.859144054|90428.508233376|90428.508233376|90428.508233376|90428.508233376|90428.508233376|90428.508233376|90023.330909981|90023.330909981|90023.330909981|88692.39645617|88692.39645617|88692.39645617|88692.39645617|88692.39645617|88692.39645617|88692.39645617|88692.39645617|88692.39645617|88030.440506856|87511.600563173|86784.827446946|86784.827446946|86784.827446946|86784.827446946|86784.827446946|86784.827446946|86784.827446946|86784.827446946|86784.827446946|86784.827446946|86784.827446946|84699.808274385|83510.89808265|82939.8867585|80472.096398333|77941.21822037|77362.873449482|77362.873449482|77362.873449482|77362.873449482|77362.873449482|77362.873449482|77362.873449482|77362.873449482|77362.873449482|77362.873449482|77362.873449482|77362.873449482|77270.909323249|-84594.241393016|-84594.241393016|-84594.241393016|-84594.241393016|-84594.241393016|-84594.241393016|-84594.241393016|-85149.157103351|-85499.063448168|-88121.181609076|-89465.656307501|-89465.656307501|-90539.618119445|84778.591615717|84778.591615717|84778.591615717|84778.591615717|84778.591615717|84778.591615717|84778.591615717|84778.591615717|84778.591615717|84778.591615717|84778.591615717|84778.591615717|84778.591615717|84778.591615717|84114.927920638|84114.927920638|83805.475467375|82550.528297084||82470.405305042|82470.405305042|81766.077523265|-87312.230636456|-87312.230636456||-87312.230636456|-87312.230636456|-87312.230636456|-87312.230636456|-87312.230636456|-87312.230636456|-87312.230636456|-87312.230636456|-87312.230636456|-87312.230636456|-87312.230636456|-87312.230636456|-87312.230636456|-87312.230636456|-87312.230636456||-87312.230636456|-87674.700707173|-87777.40828046||-87777.40828046|-88047.120311623|-88907.911457359|-89397.646180126|-89397.646180126|-89397.646180126|-89397.646180126|-89397.646180126|-89397.646180126|-89397.646180126|-89397.646180126|-89397.646180126|-89397.646180126|-89397.646180126|-89408.495755695|-90014.995284106|-90345.12384651|-90345.12384651|-90345.12384651|-90666.8042739|-91324.226971|-91671.363301111|-92279.29255679|-92382.547285322|-92990.998879127|-92990.998879127|-92990.998879127|-92990.998879127|-92990.998879127|-92990.998879127|-93134.44319903|-93454.936887811|-96166.596542012|-96457.329491124|-97413.699434582|-97520.777149536|-97711.974610596|-97891.082900662|-98034.536556291|-98993.92950699|-99248.810563322|-99682.011737024||-100307.79081892|96938.694627074|96938.694627074|96938.694627074
09304|43500|/equities/daesang|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-19575.532318957|-19575.532318957|-19575.532318957|-19575.532318957|-19575.532318957|-19575.532318957|-19575.532318957|-19575.532318957|-19575.532318957|-19575.532318957|-19575.532318957|-19575.532318957|-19575.532318957|-19575.532318957|-19600.591465508|-19652.87940612|-19721.532673466|-19981.702970518|-20200.781078354|-20411.423420393|-20649.914911548|-20778.238790609|-21154.154211787|-21549.615790875|19602.302146839|19602.302146839|19602.302146839|19602.302146839|||19602.302146839|19602.302146839|19602.302146839|19602.302146839|19602.302146839|19602.302146839|19602.302146839|19602.302146839|19602.302146839|19602.302146839|19602.302146839|19602.302146839|19602.302146839|19602.302146839|19602.302146839|19602.302146839|19602.302146839|-21272.173189891|-21272.173189891|-21272.173189891|-21272.173189891|19795.271147146|19795.271147146|19795.271147146|19405.044129098|19405.044129098|19405.044129098|19405.044129098|19405.044129098|19405.044129098|19405.044129098|19405.044129098|19405.044129098|19405.044129098|19405.044129098|19405.044129098|19405.044129098|19405.044129098|19327.826810109|19077.008407542|19077.008407542|19034.453786158|18887.170873509|18659.634303899|18605.165807283|18605.165807283|18488.517563648|18352.531661083|18352.531661083|18352.531661083|18352.531661083|18352.531661083|18352.531661083|18352.531661083|18308.61933467|18308.61933467|18218.465927411|18102.18436379||17994.093737544|17865.315603673|17865.315603673|17865.315603673||||17865.315603673|17865.315603673|17865.315603673|17865.315603673|17865.315603673|17865.315603673|17698.128448526|17616.809387251|17602.565985834|17378.406650927|17357.499373341|17357.499373341|17357.499373341|17357.499373341|17357.499373341|17357.499373341|17357.499373341|17357.499373341|17357.499373341|17357.499373341|17357.499373341|17357.499373341|17357.499373341|17357.499373341|17357.499373341|17357.499373341|17357.499373341|17357.499373341|17357.499373341|17357.499373341|17357.499373341|17357.499373341|17040.554859267|16821.727621408|16661.919579342|16469.345159682|16469.345159682|16367.60573298|16205.673036644|-17448.47917759|-17448.47917759|-17448.47917759|-17448.47917759|-17448.47917759|-17448.47917759|-17448.47917759|-17580.86376642|-17580.86376642|-17580.86376642|-17580.86376642|-17580.86376642|-17580.86376642|-17580.86376642|-17580.86376642|-17580.86376642|-17580.86376642|-17580.86376642|-17580.86376642|-17710.959740467|-18004.399711629|-18231.855222724|-18231.855222724|-18231.855222724|-18231.855222724|-18393.728025249|-18562.47558361|-18627.1950929|-18775.216769889|-19160.796410988|-19504.218234431|18388.079164031|18388.079164031|18388.079164031|18388.079164031|18388.079164031|18317.865737812|-19347.167901752|-19347.167901752|-19347.167901752|-19347.167901752|-19347.167901752||-19347.167901752|-19347.167901752|-19379.631001947|-19555.701113274|18912.504873385||18912.504873385|18912.504873385|18912.504873385|18912.504873385|18912.504873385|18912.504873385|18912.504873385|18912.504873385|18912.504873385|18912.504873385|18912.504873385|18912.504873385|18912.504873385|18912.504873385|18658.338748205||18636.33573142|18636.33573142|18636.33573142|18615.396387219|18615.396387219|18615.396387219|18615.396387219|18615.396387219|18615.396387219|18606.32976603|18606.32976603|18606.32976603|18606.32976603|18606.32976603|18606.32976603|18606.32976603|18606.32976603|18606.32976603|18606.32976603|18606.32976603|18606.32976603|18606.32976603|18606.32976603|18606.32976603|18606.32976603|-19410.995417315|-19410.995417315|-19410.995417315|-19410.995417315|-19410.995417315|-19594.439352572|-19801.04372508|-19820.048583423|-19870.971993721|-19870.971993721|-19870.971993721|-20068.857770801|-20247.619745335|-20311.799717038|-20439.438314015|-20439.438314015|-20439.438314015|-20439.438314015|-20439.438314015|-20439.438314015|-20633.820348905|-20763.133721006|-20773.481912229|-20808.868791365|-20851.555269363|-20851.555269363
09305|43941|/equities/united-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-26452.676328291|-26452.676328291|-26644.640364767|-26894.019704756|-26894.019704756|-26894.019704756|-26906.231163359|-26906.231163359|-26906.231163359|-26906.231163359|-26906.231163359|-26906.231163359|-26906.231163359|-26906.231163359|-26929.145737066|-26979.606374517|-27552.34041613|25296.650552835|25296.650552835|25296.650552835|25296.650552835|25296.650552835|25296.650552835|25296.650552835|25296.650552835|25296.650552835|25296.650552835|24912.945058705|||23811.605620783|23651.982247881|23651.982247881||23577.803411217|23577.803411217|23577.803411217|23577.803411217|23577.803411217|23577.803411217|23577.803411217|23577.803411217|23577.803411217|23577.803411217|23577.803411217|23577.803411217|23577.803411217|23577.803411217|23577.803411217|23577.803411217|23577.803411217|23577.803411217|23558.670456908|23426.65059733|23426.65059733|23426.65059733|23426.65059733|23377.472048614|-25545.827208405|-25545.827208405|-25545.827208405|-25545.827208405|-25545.827208405|-25545.827208405|-25545.827208405|-25545.827208405|-25545.827208405|-25545.827208405|-25545.827208405|-25545.827208405|-25545.827208405|-25545.827208405|-25545.827208405|-25545.827208405|-25545.827208405|-25545.827208405|-25545.827208405|-25545.827208405|-25545.827208405|-25545.827208405|-26381.474676005|-27159.971862228|-27370.33563238|-27370.33563238|-27842.803658623|-27842.803658623|-27842.803658623|-27842.803658623||-27842.803658623|-28139.226287359|25269.753759411|||||25269.753759411|25269.753759411|25269.753759411|25269.753759411|25269.753759411|25269.753759411|25269.753759411|25269.753759411|25269.753759411|25269.753759411|25269.753759411|25269.753759411|25228.077224992|25228.077224992|25228.077224992|25228.077224992|25228.077224992|25228.077224992|25228.077224992|25228.077224992|25228.077224992|25228.077224992|25228.077224992|25228.077224992|25228.077224992|25228.077224992|25228.077224992|25228.077224992|25228.077224992|25228.077224992|25228.077224992|25228.077224992|24979.41632715|24979.41632715|24784.155959445|24784.155959445|24671.865975213|24671.865975213|24671.865975213|24671.865975213|24671.865975213|24671.865975213|24671.865975213|24671.865975213|24671.865975213|24671.865975213|24671.865975213|24671.865975213|23940.962194682|23437.91628973|23437.91628973|22686.573655256|22293.574373238|22293.574373238|22293.574373238|22293.574373238|22293.574373238|22293.574373238|22293.574373238|22293.574373238|22293.574373238|22293.574373238|22293.574373238|22293.574373238|22293.574373238|22293.574373238|22287.304859153|22073.163175054|22073.163175054|22073.163175054|22073.163175054|21659.070194505|-23102.715782572|-23102.715782572|-23102.715782572|21665.165700528|21665.165700528|21622.486880943|21622.486880943|21622.486880943|21622.486880943||21622.486880943|21622.486880943|21622.486880943|21622.486880943|21622.486880943||21622.486880943|21622.486880943|21622.486880943|21582.168828521|21582.168828521|21582.168828521|21582.168828521|21582.168828521|21582.168828521|21582.168828521|21582.168828521|21582.168828521|21582.168828521|21582.168828521|21052.409809467||20761.556904224|20761.556904224|20761.556904224||20761.556904224|20761.556904224|20761.556904224|20761.556904224|20761.556904224|20761.556904224|20761.556904224|20761.556904224|20761.556904224|20761.556904224|20761.556904224|20371.174338026|20340.02749924|20340.02749924|20340.02749924|20340.02749924|20340.02749924|20327.808332489|-22164.200679926|-22164.200679926|-22164.200679926|-22164.200679926|-22164.200679926|-22164.200679926|-22164.200679926|-22164.200679926|-22164.200679926|-22345.347389331|-22345.347389331|-22345.347389331|-22345.347389331|-22345.347389331|-22786.497099256|-22948.885665841|-23201.539628712|-23418.377365235|-23664.86373915|-23977.626376834|-24001.350978256|-24001.350978256|-24001.350978256|-24001.350978256||-24112.612198062|-24164.013553402|-24218.550252455|-24218.550252455
09306|955774|/equities/sk-d-d-co-ltd|KRX300/KOSPI||-27547.083727448|-28446.759697164|-28668.841889218|-28668.841889218|-28668.841889218|-28668.841889218|-28668.841889218|-29237.602099131|-29533.446776812|-29844.687378781|-29844.687378781|-30597.144912075|-30597.144912075|-30921.827680083|-31635.364088981|-32242.071209979|-32905.079122199|-32937.402745447|-32937.402745447|-32937.402745447|-32937.402745447|-32937.402745447|-32937.402745447|-32937.402745447|-33048.030400011|-33048.030400011|-33048.030400011|-33048.030400011|||-33339.294136927|-33339.294136927|-33339.294136927|-33339.294136927|-33339.294136927|-33339.294136927|-33339.294136927|-33339.294136927|-33339.294136927|-33339.294136927|-34557.54904103|29750.092226743|29750.092226743|29750.092226743|29750.092226743|29750.092226743|29105.658029715|28575.731144127|27850.812382364|26207.238446721|26207.238446721|26207.238446721|26207.238446721|26207.238446721|26207.238446721|26063.598274134|25076.220304593|-28604.847246453|-28604.847246453|-28604.847246453|-28604.847246453|-28604.847246453|-28604.847246453|-28604.847246453|-28604.847246453|-28647.225611638|-28647.225611638|-28647.225611638|-28647.225611638|-28647.225611638|-28647.225611638|-28647.225611638|-28647.225611638|-28647.225611638|-28647.225611638|-28647.225611638|-28647.225611638|-28647.225611638|-28647.225611638|-29002.47290182|25414.767865617|25414.767865617|25414.767865617|25414.767865617|25414.767865617|25414.767865617|25414.767865617|25414.767865617|25414.767865617|25414.767865617|25414.767865617|25414.767865617|25414.767865617||||25414.767865617|25414.767865617|25414.767865617|25414.767865617|24192.445631848|24192.445631848|24192.445631848|22349.932878825|22349.932878825|21233.25875425|21064.731949166|21025.898321035|21025.898321035|21025.898321035|21025.898321035|21025.898321035|21025.898321035|21025.898321035|20259.331467817|-22053.521646209|-22053.521646209|-22053.521646209|-22053.521646209|-22053.521646209|-22053.521646209|-22244.471168159|-22244.471168159|-22376.397546382|-22376.397546382|-22376.397546382|-22376.397546382||-22376.397546382|-22376.397546382|-22376.397546382|-22376.397546382|-22376.397546382|-22376.397546382|-22376.397546382|-22376.397546382|-22461.579860359|-22461.579860359|-22461.579860359|-22461.579860359|-22695.160321431|-22695.160321431|-22721.332166494|-22721.332166494|-22721.332166494|-22721.332166494|-22721.332166494|-22721.332166494|-22721.332166494|-22721.332166494|-22721.332166494|-22721.332166494|-22721.332166494|-22721.332166494|-22721.332166494|-22721.332166494|-22721.332166494|-22721.332166494|-22721.332166494|-22721.332166494|-22721.332166494|-22721.332166494|-22721.332166494|-22721.332166494|-22721.332166494|-22721.332166494|-22721.332166494|-22721.332166494|-22721.332166494|-22721.332166494|-22721.332166494|-22721.332166494|-22721.332166494|-22721.332166494|-22721.332166494|-22721.332166494|-22721.332166494||-22721.332166494|-22721.332166494|-22721.332166494|-22812.591296104|20888.734989149||20888.734989149|20888.734989149|20888.734989149|20888.734989149|20888.734989149|20888.734989149|20888.734989149|20888.734989149|20888.734989149|20888.734989149|20888.734989149|20888.734989149|20888.734989149|20709.705543499|20400.96257889||20400.96257889|20400.96257889|20400.96257889|20400.96257889|20400.96257889|20400.96257889|19908.891116587|19908.891116587|19908.891116587|19908.891116587|19908.891116587|19908.891116587|19734.87901843|19066.5322427|18785.035825222|18472.134334585|18472.134334585|18472.134334585|18472.134334585|18472.134334585|18472.134334585|18472.134334585|18472.134334585|18472.134334585|18472.134334585|18472.134334585|-19223.184072684|-19223.184072684|-19223.184072684|-19527.426747427|-19815.474163807|-20036.08240423|-20188.980449145|-20305.220094849|-20305.220094849|-20305.220094849|-20534.133438721|-20714.59270969|-21136.214121878|-21504.126802086|20466.256543043|20466.256543043|20466.256543043|20466.256543043|20466.256543043|20466.256543043||20466.256543043|20466.256543043|20466.256543043|20466.256543043
09307|979739|/equities/ace-technologies-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-3299.4959639184|2510.6376541037|2510.6376541037|2510.6376541037|2510.6376541037|2510.6376541037|2510.6376541037|2510.6376541037|2510.6376541037|2510.6376541037|2510.6376541037|2510.6376541037|2510.6376541037|2510.6376541037|2457.9307267818|2217.507070101|2217.507070101|2203.6189667789|1692.743296421|-2164.9292845282|-2164.9292845282|-2164.9292845282|-2164.9292845282|-2212.7547605869|-2231.8386228744|-2304.3762476382|-2341.6496884422|-2341.6496884422|||2011.9177195332|2011.9177195332|2011.9177195332||2011.9177195332|2011.9177195332|2011.9177195332|2011.9177195332|1869.0752439258|1745.9169376953|1734.9077085504|1700.7307872782|1696.4786525313|1623.3651694793|-1971.5075148922|-1971.5075148922|-1971.5075148922|-1971.5075148922|-1997.2861276579|-2043.8179196199|-2069.1966182521|-2069.1966182521|-2069.1966182521|-2069.1966182521|-2069.1966182521|-2069.1966182521|-2069.1966182521|-2069.1966182521|-2069.1966182521|-2069.1966182521|-2069.1966182521|-2069.1966182521|-2069.1966182521|-2069.1966182521|-2128.662909169|-2214.90323241|-2295.0035915667|-2383.7817684074|-2443.5352982305|-2447.0392202561|-2510.8769113956|-2520.0854571063|-2593.4838412292|-2666.3709346991|-2708.4677052212|-2819.7418946902|-2926.9714749262|-2926.9714749262|-3074.4090500612|-3074.4090500612|-3074.4090500612|-3074.4090500612|-3074.4090500612|-3074.4090500612|-3074.4090500612|-3126.085116682|-3126.085116682|-3126.085116682|-3605.0945740911|-3760.660637879|2979.9991550667|2979.9991550667|2979.9991550667||||2979.9991550667|2979.9991550667|2979.9991550667|2979.9991550667|2948.6717963787|2948.6717963787|2393.2464404207|2191.6627115786|2130.7872982452|2130.7872982452|1596.4303313835|-2271.1329651294|-2303.0366279216|-2326.2629199128|-2411.347688792|-2416.3158796797|-2416.3158796797|-2416.3158796797|-2416.3158796797|-2416.3158796797|-2442.2803378748|-2442.2803378748|-2442.2803378748|-2442.2803378748|-2510.0337087498|-2543.093009722|-2572.04778858|-2667.2753206444|-2686.694800716|-2726.3275563512|-2825.3639515013||-2954.2932794459|-2962.919450543|-2962.919450543|-2962.919450543|-2981.57716727|-3006.4740683605|-3006.4740683605|-3006.4740683605|-3006.4740683605|-3006.4740683605|-3006.4740683605|-3006.4740683605|-3006.4740683605|-3006.4740683605|-3136.9156315116|-3234.9062572351|-3329.8958413724|-3360.2762596769|-3360.2762596769|-3360.2762596769|-3360.2762596769|-3360.2762596769|-3360.2762596769|-3360.2762596769|-3360.2762596769|-3360.2762596769|-3360.2762596769|-3360.2762596769|-3360.2762596769|-3360.2762596769|-3360.2762596769|-3853.6402885299|-3891.7033051819|-3891.7033051819|-3891.7033051819|-3891.7033051819|-3978.2814502022|-4006.7016113357|-4095.7795681508|-4150.3106312787|-4174.7895903096|-4222.6106053205|-4222.6106053205|-4291.2340059117|-4383.3155621241|-4420.6284023601|-4427.9193167711|-4427.9193167711|-4427.9193167711||-4427.9193167711|-4427.9193167711|-4435.7436853012|-4459.4323529509|-4459.4323529509||-4459.4323529509|-4492.7868554949|-4492.7868554949|-4526.9526070643|-4526.9526070643|-4526.9526070643|-4526.9526070643|-4543.0028967381|-4599.1698852646|-4643.5220947384|-4709.7467719316|-4850.8297465906|-4864.1416624576|-4864.1416624576|-4913.0143980958||-4913.0143980958|-5058.165923575|-5058.165923575||-5067.40658175|-5108.3046388889|-5108.3046388889|-5108.3046388889|-5237.005154321|-5315.0057270234|-5462.5896949401|-5462.5896949401|-5462.5896949401|-5462.5896949401|-5462.5896949401|-5462.5896949401|-5462.5896949401|-5462.5896949401|-5462.5896949401|-5462.5896949401|-5462.5896949401|-5462.5896949401|-5462.5896949401|-5462.5896949401|-5462.5896949401|-5462.5896949401|-5462.5896949401|-5462.5896949401|-5462.5896949401|-5462.5896949401|-5462.5896949401|-5462.5896949401|-5462.5896949401|-5462.5896949401|-5462.5896949401|-5462.5896949401|-5628.7107721557|-5639.6786357286|-5696.8651508095|-5775.9612786772|-5892.7347540858|-6035.2608378731|-6129.7342643035|-6166.9269603372|-6246.0299559302|-6283.9221732558||-6387.4965101923|-6387.4965101923|-6564.4405668804|-6646.6006298671
09308|979755|/equities/bh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-19712.281956667|-19765.595008231|-19765.595008231|-19796.57751472|-19796.57751472|-19796.57751472|-19937.467551823|-19937.467551823|-19937.467551823|-19937.467551823|-19937.467551823|-19937.467551823|-19937.467551823|-19937.467551823|-19937.467551823|-19937.467551823|-20492.741724247|-20613.60191583|-20722.28631584|-20722.28631584|-20954.2070176|-21164.447212071|-21164.447212071|-21164.447212071|-21176.608013412|-21760.675570458|-22384.667840966|20629.947168218|||20629.947168218|20629.947168218|20629.947168218|20629.947168218|20629.947168218|20629.947168218|20629.947168218|20629.947168218|20629.947168218|20629.947168218|20629.947168218|20629.947168218|20629.947168218|20411.052409131|20045.613787924|19989.904416893|19989.904416893|19989.904416893|19989.904416893|19658.227129881|19384.848308496|19384.848308496|19210.942564995|19200.752874723|19200.752874723|19200.752874723|19200.752874723|19200.752874723|19011.947638581|18818.343811497|18818.343811497|18818.343811497|18364.691292819|-20782.733104413|-20782.733104413|-20782.733104413|-20782.733104413|-20782.733104413|-20782.733104413|-20782.733104413|-20782.733104413|-20782.733104413|-20782.733104413|-20782.733104413|-20782.733104413|-20998.592338236|-21059.848861814|-21059.848861814|-21059.848861814|-21059.848861814|-21565.943179794|-21771.871529294|-21771.871529294|-21771.871529294|-21771.871529294|-21771.871529294|-21771.871529294|-21771.871529294|-21771.871529294|-22200.412810327|-22535.458678141|-22853.287420157|-22997.577061922||||-22997.577061922|-23444.530068802|-23592.938356546|-23592.938356546|-24106.042618384|-24497.393912747|-24497.393912747|-24497.393912747|-24497.393912747|-24497.393912747|-24497.393912747|-25049.882125274|-25383.202361416|-25506.335957129|-25529.58471732|-25529.58471732|-25529.58471732|-25529.58471732|-25529.58471732|-25529.58471732|-25529.58471732|-25529.58471732|-25529.58471732|-25529.58471732|-25529.58471732|-25529.58471732|-25529.58471732|-25529.58471732|-25529.58471732|-25529.58471732|-25529.58471732|-25529.58471732|-25529.58471732|-25529.58471732|-25529.58471732|-26082.871908133|-26523.915935966|-26523.915935966|-27024.276763309|-27024.276763309|-27024.276763309|-27024.276763309|-27024.276763309|-27471.418625899|-28018.242917666|-28334.158797406|-29143.509774896|25841.77720197|25841.77720197|25841.77720197|25841.77720197|25841.77720197|25841.77720197|25841.77720197|25841.77720197|25841.77720197|25841.77720197|25841.77720197|25841.77720197|25841.77720197|25841.77720197|25282.530224411|25124.166489612|25124.166489612|25124.166489612|25124.166489612|25124.166489612|25124.166489612|25124.166489612|25124.166489612|25124.166489612|25124.166489612|25124.166489612|24408.374806706|24408.374806706|24408.374806706|24408.374806706|24408.374806706|24047.907828129|24047.907828129|24047.907828129|23225.453142365|23192.170158183|23163.522397982|22777.188145656|22777.188145656|22485.764606285||22103.627340316|22034.585933685|21888.907383684|21888.907383684|21888.907383684|21888.907383684|21888.907383684|21888.907383684|21888.907383684|21888.907383684|21888.907383684|21888.907383684|21888.907383684|21888.907383684|21888.907383684|21888.907383684|21888.907383684|21888.907383684|21888.907383684||21888.907383684|21888.907383684|21888.907383684|21888.907383684|21888.907383684|21888.907383684|21888.907383684|21888.907383684|21888.907383684|21888.907383684|21888.907383684|21888.907383684|21888.907383684|21888.907383684|21888.907383684|21888.907383684|21888.907383684|21888.907383684|21888.907383684|21888.907383684|21888.907383684|21888.907383684|21888.907383684|21625.728194818|21625.728194818|21625.728194818|21625.728194818|21625.728194818|21625.728194818|21625.728194818|21625.728194818|21625.728194818|21625.728194818|21625.728194818|21625.728194818|21625.728194818|21625.728194818|21595.253549798|21584.426521217|21584.426521217|21584.426521217|21584.426521217|21584.426521217|21584.426521217|21584.426521217|21584.426521217|21584.426521217
09309|979462|/equities/binex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||9317.4449665113|9203.8277405681|8978.6974895201|8863.7819260616|8863.7819260616|8863.7819260616|8863.7819260616|8863.7819260616|8171.9799178462|-9048.4839273908|-9048.4839273908|-9048.4839273908|-9048.4839273908|-9048.4839273908|-9048.4839273908|-9048.4839273908|-9048.4839273908|-9093.8710304342|-9257.0789227047|-9403.4210252274|8604.3754920272|8604.3754920272|8604.3754920272|8604.3754920272|8604.3754920272|8604.3754920272|8604.3754920272|8394.3061022525|||8205.8956691694|8120.5502088511|8120.5502088511|8050.6113431679|7971.7903812977|7951.2844213552|7951.2844213552|7743.0938015057|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8231.2150003069|-8250.6873956819|-8250.6873956819|-8250.6873956819|-8250.6873956819|-8250.7988966829|-8250.7988966829|-8250.7988966829|-8333.6654407588|-8539.0727119543|-8691.1919021714|-8734.4530283513|-8734.4530283513|-8734.4530283513|-8734.4530283513|-8734.4530283513|-8734.4530283513|-8734.4530283513|-8734.4530283513|-8734.4530283513|-8741.4402078804|-8741.4402078804||||-8741.4402078804|-8741.4402078804|-8741.4402078804|-8832.1557865338|-9075.7286517042|-9293.0318352269|-9427.2848867558|-9427.2848867558|-9427.2848867558|-9427.2848867558|-9427.2848867558|-9427.2848867558|-9427.2848867558|-9427.2848867558|-9464.3467257366|-9464.3467257366|-9464.3467257366|-9464.3467257366|-9562.0519174851|-9665.9959114237|-9665.9959114237|-9665.9959114237|-9665.9959114237|-9744.9954571375|-9849.994952375|-9869.9943915278|-9958.8826572531|-10078.202952503|-10168.003280559|-10388.336978399|-10679.263309333|9734.9062972119|9734.9062972119|9734.9062972119|9579.895885791|-10536.684641923|-10536.684641923|-10536.684641923|-10536.684641923|-10536.684641923|-10536.684641923|-10536.684641923|-10536.684641923|-10536.684641923|-10536.684641923|-10536.684641923|-10555.053866987|-10555.053866987|-10555.053866987|-10555.053866987|-10555.053866987|-10555.053866987|-10555.053866987|-10555.053866987|-10555.053866987|-10555.053866987|-10601.170963318|-10629.078848132|-10646.198720146|-10824.665244607|-11055.739160674|-11070.265734083|-11242.673745781|-11242.673745781|-11270.748606423|-11441.38734047|10360.765592757|10360.765592757|10360.765592757|10360.765592757|10360.765592757|10360.765592757|10360.765592757|10360.765592757|10360.765592757|10360.765592757|10360.765592757|10360.765592757|10360.765592757|10360.765592757|10360.765592757||10360.765592757|10360.765592757|10360.765592757|10360.765592757|10360.765592757|10360.765592757|10360.765592757|10360.765592757|10360.765592757|10360.765592757|10231.406214174|9846.9423954988|9846.9423954988|9846.9423954988|9846.9423954988|9846.9423954988|9846.9423954988|9846.9423954988|9846.9423954988|9846.9423954988|9679.3804394431||8772.6449327146|-10164.293582085|-10164.293582085|-10164.293582085|-10164.293582085|-10164.293582085|-10218.103980095|-10235.115533438|-10354.572814932|9332.2803379274|9332.2803379274|9332.2803379274|9332.2803379274|9332.2803379274|9332.2803379274|-10256.048524693|-10256.048524693|-10256.048524693|-10256.048524693|-10256.048524693|-10256.048524693|-10256.048524693|-10256.048524693|-10256.048524693|-10256.048524693|-10256.048524693|-10256.048524693|-10256.048524693|-10256.048524693|-10256.048524693|-10256.048524693|-10256.048524693|-10256.048524693|-10256.048524693|-10256.048524693|-10256.048524693|-10480.053916325|-10657.837684806|-10887.041872006|-11071.713191118|10283.311518644|10283.311518644|10283.311518644|10283.311518644|10283.311518644|10283.311518644||10283.311518644|10283.311518644|10283.311518644|10283.311518644
09310|43660|/equities/young-jin-phar|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-2164.3849074153|-2164.6428092182|-2164.6428092182|-2164.6428092182|-2164.6428092182|-2164.6428092182|-2191.2697880203|-2193.963630575|-2193.963630575|-2193.963630575|-2193.963630575|-2216.0646509945|2042.2711326966|2042.2711326966|2042.2711326966|2042.2711326966|2042.2711326966|2042.2711326966|2042.2711326966|2042.2711326966|2042.2711326966|2042.2711326966|2012.1625814097|2012.1625814097|2012.1625814097|2012.1625814097|2012.1625814097|-2181.0830865795|||-2181.0830865795|-2181.0830865795|-2181.0830865795|-2181.0830865795|-2181.0830865795|-2181.0830865795|-2181.0830865795|-2181.0830865795|-2181.0830865795|-2208.0377786611|-2208.0377786611|-2208.0377786611|-2208.0377786611|-2214.0194502515|-2214.0194502515|-2214.0194502515|-2214.0194502515|-2214.0194502515|-2214.0194502515|-2244.0771669461|-2281.1968521623|-2293.5520579581|-2351.1689532868|-2404.3543925409|2150.7237317682|2150.7237317682|2150.7237317682|2150.7237317682|2150.7237317682|2150.7237317682|2150.7237317682|2150.7237317682|2150.7237317682|2150.7237317682|2150.7237317682|2150.7237317682|2037.7485908536|-2216.7112041704|-2216.7112041704|-2216.7112041704|-2216.7112041704|-2216.7112041704|-2216.7112041704|-2216.7112041704|-2216.7112041704|-2216.7112041704|-2216.7112041704|-2216.7112041704|-2216.7112041704|-2216.7112041704|-2270.790226856|-2335.87802984|-2390.3123825186|-2390.3123825186|-2422.222061068|-2422.222061068|-2422.222061068|-2430.3667420592||-2430.3667420592|-2437.6297133992|-2500.6996815546|||||-2542.721868394|-2544.96874266|2295.7762018851|2295.7762018851|2295.7762018851|2295.7762018851|2295.7762018851|2295.7762018851|2295.7762018851|2295.7762018851|2295.7762018851|2295.7762018851|2295.7762018851|2295.7762018851|2295.7762018851|2295.7762018851|2295.7762018851|2295.7762018851|2295.7762018851|2295.7762018851|2295.7762018851|2295.7762018851|2295.7762018851|2295.7762018851|2295.7762018851|2295.7762018851|2295.7762018851|2295.7762018851|2295.7762018851|2295.7762018851|2295.7762018851||2295.7762018851|2295.7762018851|2244.2031514812|2244.2031514812|2244.2031514812|2244.2031514812|2244.2031514812|2244.2031514812|-2541.202329704|-2541.202329704|-2541.202329704|-2541.202329704|-2541.202329704|-2541.202329704|-2541.202329704|-2541.202329704|-2541.202329704|-2541.202329704|-2541.202329704|-2541.202329704|-2541.202329704|-2541.202329704|-2541.202329704|-2541.202329704|-2541.202329704|-2541.202329704|-2565.50258856|-2621.3917650667|-2651.2552655145|-2651.2552655145|-2658.5250191537|-2658.5250191537|-2671.6944657263|-2697.5472780882|-2697.5472780882|-2697.5472780882|-2746.1636423202|-2762.959602578|-2778.2884473089|-2809.2093858988|-2817.5163043879|-2817.5163043879|-2817.5163043879|-2888.0736715421|-2916.3872488174|-2916.3872488174|-2961.8191653527|-2993.687961503|-3044.0977350033||-3049.8308166704|-3058.8008459127|-3058.8008459127|-3058.8008459127|-3063.1120510141||-3105.6800566823|-3153.2556185359|-3167.871661268|-3167.871661268|-3167.871661268|-3167.871661268|-3167.871661268|-3167.871661268|-3177.7427916889|-3177.7427916889|-3218.3253240988|2876.0007600078|2876.0007600078|2876.0007600078|2876.0007600078||2876.0007600078|2876.0007600078|2876.0007600078||2876.0007600078|2876.0007600078|2876.0007600078|2876.0007600078|2876.0007600078|2876.0007600078|2876.0007600078|2876.0007600078|2876.0007600078|2876.0007600078|2816.9452888975|-3149.5062358173|-3149.5062358173|-3149.5062358173|-3149.5062358173|-3149.5062358173|-3149.5062358173|-3149.5062358173|-3149.5062358173|-3149.5062358173|-3149.5062358173|-3149.5062358173|-3149.5062358173|-3149.5062358173|-3149.5062358173|-3190.2847064636|-3200.8371700031|-3200.8371700031|-3200.8371700031|-3200.8371700031|-3200.8371700031|-3200.8371700031|-3290.6524111146|-3298.5026790162|-3352.5029766847|-3456.3921963163|-3496.9249296088|-3496.9249296088|-3496.9249296088|-3496.9249296088|-3571.8610328987|-3587.9765838255||-3587.9765838255|-3609.4184264728|-3694.6315849698|-3723.7573166331
09311|979708|/equities/crystal-genomics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||2493.5047372288|2493.5047372288|2493.5047372288|2493.5047372288|2493.5047372288|2493.5047372288|2493.5047372288|2493.5047372288|2493.5047372288|2493.5047372288|2493.5047372288|2493.5047372288|2493.5047372288|2493.5047372288|2493.5047372288|2493.5047372288|2493.5047372288|2493.5047372288|2493.5047372288|2493.5047372288|2493.5047372288|2493.5047372288|2493.5047372288|2485.9255654716|2485.9255654716|2485.9255654716|2461.6365005822|2461.6365005822|||2411.5050222396|2411.5050222396|2411.5050222396||2411.5050222396|2411.5050222396|2351.4527958253|-2736.3826885931|-2738.144696512|-2738.144696512|-2738.144696512|-2738.144696512|-2738.144696512|-2738.144696512|-2738.144696512|-2759.8829961245|-2778.7588845828|-2782.2320939808|-2828.3134377565|-2874.2371530628|-2892.2079478475|-2916.6199420528|-2934.7240346327|-2934.7240346327|-2934.7240346327|-2934.7240346327|-2934.7240346327|-2934.7240346327|-2934.7240346327|-2934.7240346327|-2934.7240346327|-2934.7240346327|-2934.7240346327|-2934.7240346327|-2934.7240346327|-2934.7240346327|-2934.7240346327|-2934.7240346327|-2934.7240346327|-2934.7240346327|-2934.7240346327|-2934.7240346327|-2934.7240346327|-2934.7240346327|-2934.7240346327|-2934.7240346327|-2934.7240346327|-2934.7240346327|-2934.7240346327|-2934.7240346327|-2934.7240346327|-3046.0822607031|-3091.5213095099|-3091.5213095099|-3166.9681216777|-3236.3534685308|-3244.2816317009|-3312.5351463343||-3313.6545016473|-3313.6545016473|-3314.0605573859|||||-3342.8450637621|-3369.5500708468|-3437.1297170948|-3437.1297170948|-3446.5330189942|-3551.9811322158|-3639.8012989114|-3639.8012989114|-3639.8012989114|-3639.8012989114|-3742.2792210127|-3804.6765720338|-3804.6765720338|-3804.6765720338|-3845.4739689265|-3864.7518134895|-3864.7518134895|-3915.0020149883|-4004.1589313644|-4004.1589313644|-4004.1589313644|-4004.1589313644|-4004.1589313644|-4004.1589313644|-4004.1589313644|-4004.1589313644|-4004.1589313644|-4004.1589313644|-4004.1589313644|-4004.1589313644|-4112.9543681827||-4135.9486754176|-4135.9486754176|-4135.9486754176|-4135.9486754176|-4135.9486754176|-4135.9486754176|-4135.9486754176|-4135.9486754176|-4135.9486754176|-4135.9486754176|-4135.9486754176|-4135.9486754176|-4135.9486754176|-4135.9486754176|-4244.1096393529|-4353.7329326144|-4522.758814016|-4527.1713753284|-4527.1713753284|-4556.3015281426|-4642.279475714|-4678.4197034903|-4678.4197034903|-4678.4197034903|-4678.4197034903|-4678.4197034903|-4741.2996705448|-4809.4996339387|-4914.7218154874|-4990.2464616527|-5047.1561254972|-5047.1561254972|-5181.006806108|-5315.8408956755|-5496.0266058649|4633.4908309898|4633.4908309898|4633.4908309898|4633.4908309898|4633.4908309898|4633.4908309898|4633.4908309898|4633.4908309898|4633.4908309898|4633.4908309898|4633.4908309898|4633.4908309898|4633.4908309898|4633.4908309898|4633.4908309898|4633.4908309898|4633.4908309898|4633.4908309898|4633.4908309898|4614.4342566553|4344.1279240814|4344.1279240814|4344.1279240814|3885.419915646|3384.6332396066|3232.4793081563|3232.4793081563|3149.9770090626|3051.6411211806|-3413.6925523997|-3413.6925523997|-3413.6925523997|-3413.6925523997|-3413.6925523997|-3413.6925523997|-3413.6925523997||-3413.6925523997|-3413.6925523997|-3413.6925523997||-3413.6925523997|-3446.0472804441|-3471.7192004934|-3487.1880005482|-3554.9311117203|-3582.8599478981|-3582.8599478981|-3582.8599478981|-3582.8599478981|-3582.8599478981|-3582.8599478981|-3582.8599478981|-3582.8599478981|-3582.8599478981|-3582.8599478981|-3582.8599478981|-3582.8599478981|-3582.8599478981|-3582.8599478981|-3582.8599478981|-3582.8599478981|-3582.8599478981|-3582.8599478981|-3582.8599478981|-3749.0110532201|3332.5749551217|3332.5749551217|3332.5749551217|3332.5749551217|3332.5749551217|3332.5749551217|3332.5749551217|3332.5749551217|3332.5749551217|3308.9944651166|3308.9944651166|3308.9944651166|3308.9944651166|3308.9944651166|3308.9944651166|3308.9944651166|3308.9944651166||3308.9944651166|3308.9944651166|3308.9944651166|3308.9944651166
09312|979479|/equities/ahnlab-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||68783.569824283|68783.569824283|68783.569824283|68783.569824283|68783.569824283|68783.569824283|68783.569824283|68783.569824283|68783.569824283|67820.633138092|67345.147931213|-73001.379498205|-73001.379498205|-73001.379498205|-73001.379498205|-73001.379498205|-73001.379498205|-73001.379498205|-73001.379498205|-73001.379498205|-73001.379498205|-73001.379498205|-73001.379498205|-73001.379498205|-73001.379498205|-73240.026746509|-73240.026746509|-73240.026746509|||-73694.474162787|-74406.758225663|-74406.758225663|-74609.270542748|-74609.270542748|-74609.270542748|-75281.198200924|-75281.198200924|-75739.343143984|69000.632053373|69000.632053373|69000.632053373|69000.632053373|69000.632053373|68489.591170414|66960.656856016|66306.285395573|66240.131680495|66240.131680495|66240.131680495|66240.131680495|64915.887078868|64915.887078868|64915.887078868|64912.096754298|64680.107504776|63711.230560862|63590.256178735|63261.395754151|63045.99528239|63005.031475534|63005.031475534|63005.031475534|63005.031475534|63005.031475534|63005.031475534|62496.339394148|62496.339394148|62496.339394148|62496.339394148|62496.339394148|62496.339394148|62496.339394148|62496.339394148|62496.339394148|62496.339394148|62496.339394148|62496.339394148|62496.339394148|62496.339394148|62496.339394148|62496.339394148|62496.339394148|62496.339394148|62496.339394148|62496.339394148|62496.339394148|62496.339394148|62496.339394148|62496.339394148|62496.339394148|62496.339394148|62496.339394148||||62496.339394148|62496.339394148|62496.339394148|62496.339394148|62496.339394148|62496.339394148|62496.339394148|62496.339394148|62496.339394148|62496.339394148|62496.339394148|62496.339394148|62496.339394148|62496.339394148|62137.662650852|62137.662650852|62137.662650852|62137.662650852|62137.662650852|62137.662650852|62137.662650852|61602.958500947|61225.251715977|61225.251715977|61225.251715977|-64949.902922957|-64949.902922957|-64949.902922957|-64949.902922957|-64949.902922957|-64949.902922957|-64949.902922957|-64949.902922957|-64949.902922957|-64949.902922957|-64949.902922957|-64949.902922957|-64949.902922957|-64949.902922957|-64949.902922957|-64949.902922957|-64949.902922957|-64949.902922957|-64949.902922957|-64949.902922957|-64949.902922957|-65217.13954983|-65217.13954983|-65217.13954983|-65217.13954983|-65217.13954983|-65217.13954983|-65217.13954983|-65217.13954983|-65217.13954983|-65217.13954983|-65217.13954983|-65217.13954983|-65217.13954983|-65824.599499811|61603.153668591|61603.153668591|61603.153668591|61603.153668591|61603.153668591|61603.153668591|61603.153668591|61603.153668591|61603.153668591|61603.153668591|61603.153668591|61603.153668591|61603.153668591|61603.153668591|61603.153668591|61603.153668591|61603.153668591|61603.153668591|61603.153668591|61603.153668591|61603.153668591||-64992.752223975|-64992.752223975|-64992.752223975|-64992.752223975|-64992.752223975|-64992.752223975|-64992.752223975|-64992.752223975|-64992.752223975|-64992.752223975|-64992.752223975|-64992.752223975|-64992.752223975|-64992.752223975|-64992.752223975|-64992.752223975|-64992.752223975|-64992.752223975|-64992.752223975|-64992.752223975|-64992.752223975||-64992.752223975|-64992.752223975|-64992.752223975|-64992.752223975|-65845.990399969|-65845.990399969|-66084.433777743|-66420.634178991|-66420.634178991|-66420.634178991|-66420.634178991|-66420.634178991|-66420.634178991|-66420.634178991|-66420.634178991|-66420.634178991|-66420.634178991|-66420.634178991|-66420.634178991|-66420.634178991|-67011.815754434|-67474.239727149|-67770.049045863|-67770.049045863|-68055.610050959|-68234.011167732|-68565.790353542|-68565.790353542|-68565.790353542|-69217.544837269|-69347.27204141|-70491.413379344|-71523.792643716|-71992.170979034|-71992.170979034|-71992.170979034|-73174.634421149|-74516.260467943|-74845.844964381|-75717.605515979|-76814.006128865|-80796.968646343|-80796.968646343|-80796.968646343|-80796.968646343|-81571.092282186|-81571.092282186|-81571.092282186|-81571.092282186|-83267.880313541|-83775.422570601
09313|980038|/equities/kolmarbnh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-17531.895756956|-17531.895756956|-17531.895756956|-17531.895756956|-17531.895756956|-17531.895756956|-17577.661952173|-17623.513280193|-17870.570311325|16424.516961382|16424.516961382|16424.516961382|16424.516961382|16424.516961382|16424.516961382|16424.516961382|16424.516961382|16424.516961382|16424.516961382|16424.516961382|16424.516961382|16424.516961382|16377.785617561|16377.785617561|16377.785617561|16377.785617561|16377.785617561|16377.785617561|||16210.503086523|16210.503086523|16210.503086523||16210.503086523|16210.503086523|16165.558985026|15884.509983362|15830.857315997|15830.857315997|15830.857315997|15780.611668948|15780.611668948|15780.611668948|15780.611668948|15512.346298831|15228.162554257|-16609.490673757|-16609.490673757|-16634.434081952|-16723.260091058|-17025.288990064|-17139.953868154|-17139.953868154|-17139.953868154|-17139.953868154|-17139.953868154|-17139.953868154|-17139.953868154|-17139.953868154|-17139.953868154|-17139.953868154|-17139.953868154|-17139.953868154|-17139.953868154|-17139.953868154|-17139.953868154|-17139.953868154|-17139.953868154|-17139.953868154|-17139.953868154|-17139.953868154|-17139.953868154|-17139.953868154|-17139.953868154|-17139.953868154|-17139.953868154|-17139.953868154|-17139.953868154|-17139.953868154|-17242.727279612|-17242.727279612|-17242.727279612|-17242.727279612|-17330.252532903|-17434.75621346|-17434.75621346|-17524.173570511||-17566.303967235|-17789.782185816|-17933.091317574|||||-18193.990352859|-18439.989280955|-18635.4948758|-18635.4948758|-18635.4948758|-18635.4948758|-18635.4948758|-18635.4948758|-18635.4948758|-18635.4948758|-18791.105417556|-18831.60551105|-18831.60551105|-18831.60551105|-19106.783901167|17280.180227064|17280.180227064|17280.180227064|17280.180227064|17280.180227064|17280.180227064|17280.180227064|17280.180227064|17280.180227064|17280.180227064|17280.180227064|17280.180227064|17280.180227064|17280.180227064|17280.180227064|17280.180227064|17280.180227064|17219.644696738|17026.82744082|16920.363823134|-18112.692105303|-18112.692105303|-18112.692105303|-18112.692105303|-18112.692105303|-18112.692105303|-18112.692105303|-18112.692105303|-18112.692105303|-18112.692105303|-18112.692105303|-18755.213450337|-19321.903833707|-19355.498560132|-19355.498560132|-19368.887289036|-19458.007361193|-19458.007361193|-19458.007361193|-19458.007361193|-19458.007361193|-19458.007361193|-19458.007361193|-19681.119290215|-20022.910322461|-20451.567024957|-20510.63002773|-20620.407441642|-20620.407441642|-20848.230490713|-20959.144989681|-21234.60554409|-21384.0061601|-21450.006844555|-21593.768243493|-21593.768243493|-21593.768243493|-21593.768243493|-21898.787954929|-21898.787954929|-22095.875505477|-22387.083894974|-22474.537661082|-22629.676124793|-22629.676124793|-22713.818205751||-22713.818205751|-22713.818205751|-22713.818205751|-22737.429883643|-22737.429883643||-22830.477648492|-23157.801992116|-23157.801992116|-23157.801992116|-23157.801992116|-23157.801992116|-23157.801992116|-23192.65678039|-23192.65678039|-23647.396422656|-24238.773802951|-24303.016190605|-24303.016190605|-24303.016190605|-24382.736037784||-24382.736037784|-24739.151153093|-24929.612392325||-25002.347102584|-25133.163447315|-25393.103021377|22425.692697185|22425.692697185|22425.692697185|22425.692697185|22425.692697185|21531.325219095|-24810.136084542|-24810.136084542|-24810.136084542|-24810.136084542|-24810.136084542|-24810.136084542|-24993.098742191|-24993.098742191|-24993.098742191|-24993.098742191|-24993.098742191|-24993.098742191|-24993.098742191|-24993.098742191|-24993.098742191|-24993.098742191|-25285.307089125|-25285.307089125|-25290.789156675|-25290.789156675|-25290.789156675|-25290.789156675|-25290.789156675|-25948.099062972|-26461.776736636|-26921.418596262|-27068.242884735|-27703.603205261|-27779.003561402|-28465.559512668|-28861.732791854|-29468.591990949|26640.391910522|26640.391910522|26640.391910522|26640.391910522|26640.391910522|26640.391910522
09314|43479|/equities/hansae-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-21194.776439215|-21194.776439215|-21194.776439215|-21194.776439215|-21194.776439215|-21194.776439215|-21194.776439215|-21194.776439215|-21194.776439215|-21194.776439215|-21194.776439215|-21194.776439215|-21194.776439215|-21194.776439215|-21194.776439215|-21194.776439215|-21194.776439215|-21356.418265795|-21668.24251755|-21798.047241722|-22063.572232468|-22063.572232468|-22063.572232468|-22063.572232468|-22136.191369409|-22441.285641245|-22441.285641245|20268.334856001|||20268.334856001|20268.334856001|20268.334856001||20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|20268.334856001|19737.03872889|19355.0430321|19350.67041|19350.67041|19305.995075446|19305.995075446|19305.995075446|18597.489064847|18597.489064847|18597.489064847|18597.489064847|18591.127755316|18591.127755316|18591.127755316|18591.127755316|18591.127755316|18591.127755316|18591.127755316|18591.127755316|18591.127755316|18591.127755316|18591.127755316||18591.127755316|18591.127755316|18591.127755316|||||18591.127755316|18591.127755316|18591.127755316|18591.127755316|18591.127755316|18591.127755316|18591.127755316|18591.127755316|18591.127755316|18545.099801531|18545.099801531|18545.099801531|18369.555335035|-21499.842749849|-21499.842749849|-21499.842749849|-21499.842749849|-21499.842749849|-21499.842749849|-21499.842749849|-21499.842749849|-21499.842749849|-21499.842749849|-21499.842749849|-21707.603055388|-22027.48652168|19125.638593126|19125.638593126|19125.638593126|19125.638593126|19125.638593126|19125.638593126|18203.487325695|17379.985917439|17142.762130488|17094.309322343|17094.309322343|17094.309322343|-19691.893976997|-19691.893976997|-19691.893976997|-19691.893976997|-19691.893976997|-19691.893976997|-19691.893976997|-19691.893976997|-20187.659974441|-20307.263339425|-20307.263339425|-20307.263339425|-20569.18148825|-20870.201653611|-21094.668504012|-21244.100752952|-21244.100752952|-21244.100752952|-21244.100752952|-21746.778614392|19110.524048029|19110.524048029|19110.524048029|19110.524048029|19110.524048029|19110.524048029|18733.915608921|18209.906232134|17518.784702371|17143.942323107|17143.942323107|17143.942323107|17143.942323107|17143.942323107|16696.047025674|15726.16336186|-17058.393733261|-17058.393733261|-17058.393733261|-17058.393733261|-17058.393733261|-17058.393733261|-17058.393733261|-17058.393733261|-17058.393733261|-17058.393733261|-17270.437481401|-17353.09782259|-17353.09782259||-17353.09782259|-17353.09782259|-17678.4420251|-18059.380027889|-18237.088919877|-18445.654355418|16583.454053097|16583.454053097|16583.454053097|16583.454053097|16583.454053097|16583.454053097|16583.454053097|16583.454053097|16583.454053097||16583.454053097|16583.454053097|16583.454053097||16583.454053097|16583.454053097|16442.597596416|16442.597596416|16299.770365454|16299.770365454|16299.770365454|16033.633739393|15998.100719352|15998.100719352|15998.100719352|15998.100719352|15998.100719352|15998.100719352|-16295.554667466|-16295.554667466|-16437.282963852|-16497.846374412|-16497.846374412|-16497.846374412|-16497.846374412|-16497.846374412|-16497.846374412|-16497.846374412|-16497.846374412|-16594.829304902|-16793.699227669|-17216.332475187|-17397.591639097|-17617.879598997|-17819.866221107|-17878.184690119|-18084.29679201|-18084.29679201|16575.703781689|16575.703781689|16575.703781689|16575.703781689|16575.703781689|16575.703781689|16575.703781689|16575.703781689|16575.703781689|16575.703781689|16575.703781689|16575.703781689|16575.703781689
09315|43363|/equities/hankook-tire-worldwide|KRX300/KOSPI/MSCI_EEM_SMALLCAP||16423.774377058|16130.304863398|15722.560959331|15698.346863372|15698.346863372|14761.449743994|-16923.180545658|-16923.180545658|-16923.180545658|-16923.180545658|-16923.180545658|-16923.180545658|-16962.422828508|-17019.914253898|-17094.70895543|-17094.70895543|-17206.898839367|-17469.332043741|-17599.813381934|-17842.570424371|-18056.321511569|-18056.321511569|-18241.468346188|-18304.409273543|-18314.899192825|-18644.887992028|-19107.653324475|-19360.725916084|||-19704.13990676|-20391.266563066|-20714.185070074|-20875.761188971|-21715.290209968|-22076.022134105|-22076.022134105|-22076.022134105|-22076.022134105|-22076.022134105|19205.072193103|19205.072193103|19205.072193103|19205.072193103|19200.706411239|19200.706411239|18799.884458319|18799.884458319|14554.316064799|13628.128960888|13095.143289876|-14268.142734552|-14268.142734552|-14268.142734552|-14268.142734552|-14268.142734552|-14268.142734552|-14268.142734552|-14268.142734552|13257.046006726|13257.046006726|13107.828896362|12908.14321818|12886.084299786|12886.084299786|12886.084299786|12886.084299786|12886.084299786|12795.093666429|12084.548518254|11617.276131393|11401.41792377|11332.131026412|11091.812251568|10819.791390632|10653.101545146|10627.890605718|10598.815562615|10598.815562615|10595.142669895|10595.142669895|-11425.790046483|-11425.790046483|-11425.790046483|-11425.790046483|-11425.790046483|-11425.790046483|-11425.790046483||-11425.790046483|-11490.877829425|-11609.308699361|||||-11739.787443735|-11829.763826372|-11882.856575768|-11882.856575768|-11935.910128489|-11935.910128489|-11935.910128489|-11935.910128489|-11935.910128489|-11935.910128489|-11935.910128489|-11935.910128489|-11935.910128489|-11935.910128489|-11935.910128489|-12024.900142766|-12196.000158629|-12264.444620699|-12295.010021242|-12295.010021242|-12295.010021242|-12295.010021242|-12295.010021242|-12295.010021242|-12642.788912491|-13229.209902767|-13498.011003075|11197.765552139|10986.406169043|-11816.630491369|-11816.630491369||-11816.630491369|-11816.630491369|-11816.630491369|-11816.630491369|-11816.630491369|-11816.630491369|-11816.630491369|-11816.630491369|-11816.630491369|-11816.630491369|-11816.630491369|-11816.630491369|-11816.630491369|-11861.256101521|-12136.951223912|-12283.834693236|-12372.594103595|-12409.622350118|-12409.622350118|-12474.533765577|-12474.533765577|-12487.25973953|-12549.733043923|-12554.797891823|-12554.797891823|-12554.797891823|-12554.797891823|-12554.797891823|-12554.797891823|-12554.797891823|-12554.797891823|-12554.797891823|-12554.797891823|-12554.797891823|-12554.797891823|-12554.797891823|-12554.797891823|-12593.701101016|-12593.701101016|-12758.001223351|-12788.334692613|-12890.927436236|-12931.586040262|-13018.428933625|-13072.398150053|-13072.398150053|-13072.398150053|-13072.398150053|-13072.398150053||-13115.05944451|-13115.05944451|-13137.288271678|-13286.281816886|-13286.281816886||-13560.868685429|12621.654752498|12621.654752498|12621.654752498|12476.734262343|12476.734262343|12050.248573865|12050.248573865|12050.248573865|12050.248573865|12050.248573865|12050.248573865|11932.220461561|11932.220461561|11824.835426076||11824.835426076|11824.835426076|11824.835426076||11824.835426076|11824.835426076|11824.835426076|11824.835426076|11824.835426076|11824.835426076|11824.835426076|11741.521758995|-12496.247128495|-12496.247128495|-12496.247128495|-12496.247128495|-12496.247128495|-12496.247128495|-12496.247128495|-12499.163476105|-12627.721801107|-12627.721801107|-12627.721801107|-12627.721801107|-12627.721801107|-12627.721801107|-12627.721801107|-12627.721801107|-12627.721801107|-12627.721801107|-12627.721801107|-12686.913112341|-12886.014569268|-12909.46063252|-12915.511813911|-12977.23534879|-13170.261498656|-13212.512776284|-13567.791973649|-13910.750306789|-13910.750306789|-13910.750306789|-13987.508136912|-13987.508136912|-13987.508136912|-13987.508136912||-13987.508136912|-13987.508136912|-14202.774386296|-14202.774386296
09316|960821|/equities/jeju-air-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-13138.365879335|-13526.444878822|12088.58944532|12088.58944532|12088.58944532|12088.58944532|12088.58944532|12088.58944532|12088.58944532|12088.58944532|12088.58944532|12088.58944532|12088.58944532|12088.58944532|12088.58944532|11935.654939245|11838.029648154|11838.029648154|11838.029648154|11838.029648154|11838.029648154|11838.029648154|11566.69960906|11443.555121178|11164.505690198|10977.228544664|10972.751289709|10972.751289709|||10798.772772157|10798.772772157|10798.772772157|10798.772772157|10798.772772157|10798.772772157|10798.772772157|10798.772772157|10798.772772157|10787.219166196|10787.219166196|10787.219166196|10502.629639312|10502.629639312|10502.629639312|10502.629639312|10502.629639312|10502.629639312|10502.629639312|10502.629639312|10502.629639312|10502.629639312|10502.629639312|10502.629639312|10502.629639312|10502.629639312|10502.629639312|10502.629639312|10502.629639312|10227.921821457|9750.5528803497|9750.5528803497|9750.5528803497|9750.5528803497|9750.5528803497|9750.5528803497|9750.5528803497|9749.4480004318|9749.4480004318|9592.7373882514|9592.7373882514|9592.7373882514|9592.7373882514|-10461.335862199|-10461.335862199|-10461.335862199|-10461.335862199|-10461.335862199|-10461.335862199|-10461.335862199|-10644.26206911|-10816.402299011|-10897.965801248|-10897.965801248|-11199.962001387|-11241.372841218|-11241.372841218|-11352.080934687|-11602.312149652|-11684.235721836|-11718.007063995|-11718.007063995|-11800.286639224||||-11800.286639224|-11800.286639224|-11800.286639224|-11815.874043582|-12080.832152571|-12080.832152571|-12194.813502856|-12318.126114285|-12341.80679365|-12406.451992944|-12526.613325494|-12709.57036166|-12714.522624066|-12742.802915629|-12852.558795144|-13163.398661271|-13398.220734745|-13596.911927495|-13668.79103055|-13703.656700611|-13774.390988408|-13774.390988408|-13834.865417788|-13834.865417788|-13942.628241987|-14059.170669119|-14059.170669119|-14090.457616197|-14090.457616197|-14107.921798431|-14107.921798431|-14107.921798431|-14107.921798431|-14107.921798431|-14107.921798431|-14107.921798431|-14107.921798431|-14107.921798431|-14107.921798431|-14186.579776035|-14380.431791543|-14380.431791543|-14380.431791543|-14418.813101714|-14584.792335238|-14612.547039153|-15021.163376837|-15566.848196486|14005.523922284|14005.523922284|14005.523922284|14005.523922284|14005.523922284|14005.523922284|14005.523922284|14005.523922284|14005.523922284|14005.523922284|14005.523922284|14005.523922284|14005.523922284|13760.499207522|13760.499207522|13760.499207522|13524.443563914|13507.392201191|13507.392201191|13507.392201191|13507.392201191|13507.392201191|13507.392201191|13507.392201191|13477.102445767|13145.669384186|12709.07709354|12587.307881711|-13653.632244801|-13653.632244801|-13890.702494224|-13926.891660248|-13961.812525282||-13961.812525282|-13961.812525282|-13961.812525282|-13961.812525282|-13961.812525282||-14219.791694758|-14362.093252651|-14362.093252651|-14362.093252651|-14362.093252651|-14362.093252651|-14471.770280723|-14526.411423026|-14589.346025584|-14627.606695094|-14871.229661215|-14975.255179128|-15051.950199031|-15062.166887812|-15076.317145447||-15076.317145447|-15172.574606053|-15245.956303769||-15245.956303769|-15303.840337521|-15347.600375023|-15563.444861137|-15753.827623485|14399.528155965|14399.528155965|14399.528155965|14399.528155965|14399.528155965|14399.528155965|14399.528155965|14399.528155965|14399.528155965|14399.528155965|14399.528155965|14399.528155965|14399.528155965|14399.528155965|14399.528155965|14399.528155965|14399.528155965|13907.809062183|13427.565624648|13410.760030429|13410.760030429|-15268.521556618|-15268.521556618|-15268.521556618|-15268.521556618|-15268.521556618|-15268.521556618|-15747.801729576|-15899.224143973|-16082.471271081|-16456.07919009|-16826.754655655|-16838.060728506|15361.347197178|15361.347197178|15361.347197178|15361.347197178|15361.347197178|15361.347197178|15361.347197178|15361.347197178|15361.347197178
09317|43673|/equities/boryung-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-13203.8200248|-13203.8200248|-13203.8200248|-13373.133360889|11569.681663026|11569.681663026|11569.681663026|11569.681663026|11499.090736695|11403.989707439|11259.988563821|11037.640202249|11037.640202249|10797.378002499|10747.351445497|10747.351445497|10747.351445497|10747.351445497|10747.351445497|10747.351445497|10747.351445497|10747.351445497|10747.351445497|10747.351445497|10747.351445497|10747.351445497|10747.351445497|10670.946050553|||10562.717833947|10476.35314883|10457.614609811|10294.016233124|10120.57359236|10090.720733316|10090.720733316|10090.720733316|10090.720733316|10090.720733316|10090.720733316|10090.720733316|10090.720733316|9665.2452592403|9488.2055405392|9488.2055405392|9488.2055405392|9488.2055405392|9488.2055405392|9488.2055405392|9488.2055405392|9488.2055405392|9488.2055405392|9488.2055405392|9488.2055405392|9488.2055405392|9124.1172672657|-9902.4564948778|-9902.4564948778|-9902.4564948778|-9902.4564948778|-9902.4564948778|-9902.4564948778|-9902.4564948778|-9902.4564948778|-9902.4564948778|-9902.4564948778|-9902.4564948778|-9902.4564948778|-9902.4564948778|-9902.4564948778|-9902.4564948778|-10056.618327642|-10120.207811904|-10120.207811904|-10303.008679893|-10593.342977659|9741.7085531223|9741.7085531223|9741.7085531223|9741.7085531223|9741.7085531223|9741.7085531223|9741.7085531223|9741.7085531223|9741.7085531223|9612.4539479137|9515.0048739675|9515.0048739675|9360.3810238847|9360.3810238847|9360.3810238847|9360.3810238847||||9360.3810238847|9360.3810238847|9360.3810238847|9360.3810238847|9360.3810238847|9360.3810238847|9360.3810238847|9314.3122487607|9166.4580541786|9023.2867268651|8920.6008973643|8920.6008973643|8682.3343304048|8516.9407565993|8516.9407565993|8516.9407565993|8516.9407565993|8494.4123066641|8494.4123066641|8494.4123066641|8494.4123066641|8494.4123066641|8494.4123066641|8494.4123066641|8392.8623519644|8392.8623519644|8392.8623519644|8392.8623519644|8392.8623519644|8392.8623519644|8392.8623519644|8392.8623519644|8280.9411752647|8280.9411752647|8234.934639183|8046.0384879811|7996.2820839272|7996.2820839272|7990.8689821414|7842.6322023793|7792.9246693103|7589.9162992337|-8265.729837349|-8265.729837349|-8265.729837349|-8265.729837349|-8265.729837349|-8265.729837349|-8265.729837349|-8265.729837349|-8265.729837349|-8265.729837349|-8265.729837349|-8265.729837349|-8265.729837349|-8265.729837349|-8265.729837349|-8265.729837349|-8281.3664859433|-8405.9627621593|-8586.0697357325|-8696.7441508139|-8699.375494832|-8699.375494832|-8781.5283275911|-8858.5710940893|-8858.5710940893|-8858.5710940893|-8902.8567712104|-8933.7297457893|-9012.4774953214|-9067.4794174505|-9067.4794174505|-9067.4794174505|-9098.8660193895|-9200.4066882105|-9216.8540969601|-9216.8540969601|-9216.8540969601|-9216.8540969601|-9216.8540969601||-9216.8540969601|-9216.8540969601|-9216.8540969601|-9216.8540969601|-9216.8540969601||-9216.8540969601|-9216.8540969601|-9216.8540969601|-9216.8540969601|-9216.8540969601|-9216.8540969601|-9216.8540969601|-9219.2823299556|-9330.6574844203|-9330.6574844203|-9330.6574844203|-9330.6574844203|-9330.6574844203|-9330.6574844203|-9330.6574844203||-9330.6574844203|-9330.6574844203|-9437.952760467||-9547.7252894078|-9585.8058771197|8556.1630872735|8556.1630872735|8556.1630872735|8556.1630872735|8556.1630872735|8556.1630872735|8556.1630872735|8556.1630872735|8556.1630872735|8385.1812080817|8291.8680089797|8185.1760539242|8185.1760539242|8185.1760539242|8185.1760539242|8096.3067265825|7979.2296962027|-8841.2264114554|-8841.2264114554|-8841.2264114554|-8841.2264114554|-8841.2264114554|-8841.2264114554|-8841.2264114554|-8989.1404571727|-9104.3841749317|-9104.3841749317|-9104.3841749317|-9104.3841749317|-9105.9824165908|-9259.4249073231|-9386.0276748035|-9424.972438029|-9424.972438029|-9441.0804866988|-9562.8672074432|-9601.9527624496|-9601.9527624496|-9601.9527624496|-9601.9527624496||-9610.0034104316|-9610.0034104316|-9756.6704560351|-9791.6149519996
09318|979524|/equities/cmg-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-2395.7953249941|-2395.7953249941|-2395.7953249941|-2395.7953249941|-2395.7953249941|-2395.7953249941|-2420.3281388824|-2425.5904418265|-2425.5904418265|-2425.5904418265|-2425.5904418265|-2456.4548795517|-2456.4548795517|-2456.4548795517|-2456.4548795517|-2456.4548795517|-2513.8387550574|2215.2350915798|2215.2350915798|2215.2350915798|2215.2350915798|2215.2350915798|2215.2350915798|2215.2350915798|2215.2350915798|2215.2350915798|2215.2350915798|2180.2612128664|||2170.6384808689|2170.6384808689|2170.6384808689||2170.6384808689|2170.6384808689|2170.6384808689|2170.6384808689|2170.6384808689|2170.6384808689|2170.6384808689|2170.6384808689|2170.6384808689|2170.6384808689|2170.6384808689|2170.6384808689|-2272.1033013558|-2272.1033013558|-2272.1033013558|-2272.1033013558|-2272.1033013558|-2272.1033013558|-2272.1033013558|-2272.1033013558|-2272.1033013558|-2272.1033013558|-2272.1033013558|-2272.1033013558|-2272.1033013558|-2272.1033013558|-2272.1033013558|-2272.1033013558|-2272.1033013558|-2272.1033013558|-2272.1033013558|-2272.1033013558|-2272.1033013558|-2272.1033013558|-2272.1033013558|-2272.1033013558|-2272.1033013558|-2272.1033013558|-2272.1033013558|-2272.1033013558|-2272.1033013558|-2272.1033013558|-2272.1033013558|-2272.1033013558|-2272.1033013558|-2272.1033013558|-2313.1703348398|-2344.3559275998|-2395.2850958022|-2395.2850958022|-2457.8167731135|-2474.3108310044|-2474.3108310044|-2477.1738654375||-2477.1738654375|-2479.6376282639|-2523.4862536265|-2581.6513929183||||-2584.6126587982|-2607.3473986646|-2636.7748874051|-2699.194319339|2419.799924856|2419.799924856|2419.799924856|2419.799924856|2419.799924856|2419.799924856|2419.799924856|2419.799924856|2306.1665831733|2241.1103273507|2241.1103273507|2241.1103273507|2241.1103273507|2241.1103273507|2241.1103273507|2241.1103273507|2241.1103273507|2241.1103273507|2241.1103273507|2241.1103273507|2241.1103273507|2241.1103273507|2241.1103273507|2241.1103273507|2241.1103273507|2241.1103273507|2241.1103273507|2241.1103273507|2241.1103273507|2241.1103273507|2231.5114748341|2224.4571942601|2163.9594990866|2163.9594990866|2113.2883323184|2106.4314803538|2097.146089282|2083.21787698|-2361.1566423107|-2361.1566423107|-2361.1566423107|-2361.1566423107|-2457.1184914563|2102.909269807|2102.909269807|2082.6769664523|2066.8632960581|2057.9036622867|2038.5040692075|1983.1223076636|1983.1223076636|-2137.9062995013|-2137.9062995013|-2137.9062995013|-2152.5625550014|-2177.2917277794|-2225.8796975326|-2268.4774417029|-2270.4750911293|-2270.4750911293|-2270.4750911293|-2270.4750911293|-2270.4750911293|-2270.4750911293|-2270.4750911293|-2270.4750911293|-2283.5834345881|-2286.1832525779|-2286.1832525779|-2304.269447627|-2304.269447627|-2315.57716403|2186.6544938928|2186.6544938928|2186.6544938928|2186.6544938928|2186.6544938928||2186.6544938928|2186.6544938928|2186.6544938928|2185.4494376587|2160.4993751763||2145.2770835292|2143.8605969497|2143.8605969497|2142.0673299441|2123.4081443823|2110.8125239287|2110.8125239287|2097.6697826281|2097.6697826281|2084.8756762616|2084.8756762616|2084.8756762616|2084.8756762616|2084.8756762616|2084.8756762616||2084.8756762616|2084.8756762616|2084.8756762616||2084.8756762616|2084.8756762616|2084.8756762616|2084.8756762616|2084.8756762616|2084.8756762616|2084.8756762616|2084.8756762616|2084.8756762616|2084.8756762616|2049.0285291796|1965.5872546439|-2213.9037602953|-2213.9037602953|-2213.9037602953|-2213.9037602953|-2213.9037602953|-2213.9037602953|-2213.9037602953|-2213.9037602953|-2213.9037602953|-2213.9037602953|-2213.9037602953|-2213.9037602953|-2213.9037602953|-2213.9037602953|-2213.9037602953|-2213.9037602953|-2213.9037602953|-2213.9037602953|-2213.9037602953|-2213.9037602953|-2273.2264003281|-2284.140444809|-2328.2116053434|-2385.9893906167|-2385.9893906167|-2385.9893906167|-2385.9893906167|-2385.9893906167|-2385.9893906167|-2385.9893906167||-2385.9893906167|-2391.4913542545|-2391.4913542545|-2391.4913542545
09319|43483|/equities/s-t-motiv-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||42652.25613873|42652.25613873|42652.25613873|42652.25613873|42382.723628062|42382.723628062|41819.692920069|41763.547688965|41524.020915839|41524.020915839|41524.020915839|41524.020915839|41524.020915839|41524.020915839|41524.020915839|41524.020915839|41524.020915839|41524.020915839|41524.020915839|41524.020915839|41524.020915839|41524.020915839|41524.020915839|41524.020915839|41524.020915839|41524.020915839|41524.020915839|41524.020915839|||41524.020915839|41524.020915839|41524.020915839||41524.020915839|41524.020915839|41515.506350252|41515.506350252|41515.506350252|41515.506350252|41515.506350252|41515.506350252|41515.506350252|41515.506350252|41515.506350252|41515.506350252|41515.506350252|41515.506350252|41515.506350252|41515.506350252|41515.506350252|41314.514012656|41314.514012656|41138.348902951|41128.721003279|40970.397364782|40970.397364782|40970.397364782|40970.397364782|40970.397364782|40970.397364782|40970.397364782|40970.397364782|40970.397364782|40970.397364782|-44122.690138109|-44122.690138109|-44122.690138109|-44122.690138109|-44122.690138109|-44122.690138109|-44122.690138109|-44852.989042343|-45475.543380382|-45912.382754313|-45912.382754313|-45912.382754313|-45912.382754313|-45912.382754313|-45912.382754313|-45912.382754313|-45912.382754313|-45912.382754313|-45912.382754313|-45912.382754313|-45912.382754313|-45912.382754313|-45912.382754313||-45912.382754313|-46224.869727014|-47030.410807794|||||-47156.01200866|-47478.902231844|-48237.669146493|-48608.521273882|-49181.690304313|-49885.211449237|45155.604788082|45155.604788082|45155.604788082|45155.604788082|45155.604788082|45155.604788082|45155.604788082|45155.604788082|45155.604788082|45155.604788082|45155.604788082|45155.604788082|45155.604788082|45155.604788082|45155.604788082|-48787.594406827|-48787.594406827|-48787.594406827|-48787.594406827|-48787.594406827|-48787.594406827|-48787.594406827|-48787.594406827|-48787.594406827|-49902.882674252||-50603.371295271|-50603.371295271|-50603.371295271|-50920.412550301|-51497.680611445|-52155.756234939|-52917.50692771|-53061.118808567|-53305.927908398|-53305.927908398|-53305.927908398|-53305.927908398|-53305.927908398|-53305.927908398|-54623.253231553|-55211.948035059|50274.290877806|50274.290877806|50274.290877806|50274.290877806|50274.290877806|50274.290877806|50274.290877806|50274.290877806|50274.290877806|50274.290877806|50274.290877806|50274.290877806|50274.290877806|49011.098597813|49011.098597813|49011.098597813|48797.447312213|-53364.845123788|-53364.845123788|-53364.845123788|-53364.845123788|-53364.845123788|-53364.845123788|-53364.845123788|-53364.845123788|-53364.845123788|-53364.845123788|-53364.845123788|-53364.845123788|-53364.845123788|-53364.845123788|-53364.845123788|-53364.845123788||-53364.845123788|-53364.845123788|-53364.845123788|-53364.845123788|-53364.845123788||-53364.845123788|-53364.845123788|-53364.845123788|-53364.845123788|-53364.845123788|-53364.845123788|-53364.845123788|-53364.845123788|-53364.845123788|-53364.845123788|-53364.845123788|-53364.845123788|-53364.845123788|-53364.845123788|-53364.845123788||-53364.845123788|-53364.845123788|-53422.031017022|-53422.031017022|-53785.672470617|-53785.672470617|-53785.672470617|47962.466061543|46475.404357263|46475.404357263|46475.404357263|46475.404357263|46475.404357263|46475.404357263|46475.404357263|46475.404357263|46017.115952514|-49993.770984205|-49993.770984205|-49993.770984205|-50191.81487731|-50191.81487731|-50191.81487731|-50191.81487731|-50191.81487731|-50191.81487731|-50191.81487731|-50191.81487731|-50191.81487731|-50191.81487731|-50191.81487731|-50191.81487731|-50191.81487731|-50191.81487731|-50191.81487731|46608.911498141|46608.911498141|46608.911498141|46608.911498141|46608.911498141|46608.911498141|46608.911498141|46608.911498141|46608.911498141|46608.911498141|46608.911498141||46608.911498141|46608.911498141|46608.911498141|46126.568331267
09320|43605|/equities/sam-hwa-capaci|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-37209.203516131|-37209.203516131|-37209.203516131|-37209.203516131|-37209.203516131|-37209.203516131|-38065.78168459|-38734.201871767|-38903.734895434|-38903.734895434|-38903.734895434|-38903.734895434|-38903.734895434|-38903.734895434|-38903.734895434|-38903.734895434|-39634.705439371|36391.469426696|36391.469426696|36391.469426696|36391.469426696|36391.469426696|36391.469426696|36391.469426696|36391.469426696|36391.469426696|36391.469426696|36391.469426696|||36391.469426696|36391.469426696|36391.469426696||36391.469426696|36391.469426696|36391.469426696|36391.469426696|36391.469426696|36391.469426696|36391.469426696|36391.469426696|36391.469426696|36391.469426696|36391.469426696|36391.469426696|36391.469426696|36391.469426696|36391.469426696|36391.469426696|35815.521585218|35703.357316909|35350.952574343|34807.040215239|34807.040215239|34132.822461377|34096.694396761|34096.694396761|33301.882663068|-36642.24537075|-36642.24537075|-36642.24537075|-36642.24537075|-36642.24537075|-36642.24537075|-36642.24537075|-36642.24537075|-36642.24537075|-36642.24537075|-36642.24537075|-36642.24537075|-36642.24537075|-37293.512803395|-37293.512803395|-37363.4967368|-37363.4967368|-37363.4967368|-37363.4967368|-37363.4967368|-37363.4967368|-37363.4967368|-37363.4967368|-37363.4967368|-37363.4967368|-37363.4967368|-37363.4967368|-37363.4967368|-37363.4967368||-37363.4967368|-37564.996374223|-38105.551526914|||||-38161.723918793|-38307.471020881|-38405.523356535|-38767.248173928|-39616.38685992|-39929.318733244|-40418.687481382|-40445.763868202|-40646.930701485|-40646.930701485|-41307.700779427|-41675.247875836|-41675.247875836|-42175.275417596|-42628.083797329|-42966.890713354|-42966.890713354|-42966.890713354|-42966.890713354|-42966.890713354|-43022.655299526|-43022.655299526|-43022.655299526|-43133.505888362|-43392.2912202|-43392.2912202|-43933.101355778|39483.176294897|39483.176294897|39483.176294897|39483.176294897||39483.176294897|39483.176294897|39483.176294897|39483.176294897|39483.176294897|39483.176294897|39483.176294897|39483.176294897|39483.176294897|-43124.782351979|-43124.782351979|-43180.313724422|-43786.459693802|-43873.844104224|-45070.937893583|-45240.337409512|-45240.337409512|-45240.337409512|-45240.337409512|-45240.337409512|-45240.337409512|-45240.337409512|-45240.337409512|-45240.337409512|-45240.337409512|-45240.337409512|-45642.041566125|-46025.974726286|-46025.974726286|-46025.974726286|-46025.974726286|-46025.974726286|-46851.083029207|43297.941762783|43297.941762783|43297.941762783|43297.941762783|43297.941762783|43297.941762783|43297.941762783|43297.941762783|43297.941762783|43297.941762783|43297.941762783|43297.941762783|42269.935291981|41682.27961859|41682.27961859|41682.27961859||41682.27961859|41682.27961859|41350.036566161|41350.036566161|41016.707295734|40440.785884149|40424.229242985|40424.229242985|40424.229242985|40424.229242985|40424.229242985|40424.229242985|40424.229242985|40424.229242985|40424.229242985|40424.229242985|40424.229242985|40424.229242985|40424.229242985|40424.229242985|40424.229242985|40424.229242985|40424.229242985|40424.229242985|-45898.130249985||-45898.130249985|-45898.130249985|-45898.130249985|-46425.700277761|-47189.66697529|-47619.074416989|-48226.74935221|-48813.054835789|-49289.505373099|44427.964038526|44427.964038526|44427.964038526|44427.964038526|44427.964038526|44427.964038526|44427.964038526|44427.964038526|44427.964038526|44427.964038526|44427.964038526|44427.964038526|44427.964038526|44427.964038526|44427.964038526|44427.964038526|42479.924764021|42479.924764021|42479.924764021|42479.924764021|42479.924764021|42479.924764021|42479.924764021|42479.924764021|42479.924764021|42479.924764021|42479.924764021|42479.924764021|42479.924764021|42411.027515579|41553.118414691|41553.118414691|41553.118414691|41553.118414691|41553.118414691|41553.118414691|41553.118414691|40295.131571878
09321|43402|/equities/lg-hausys-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||37023.942804582|37023.942804582|37023.942804582|37023.942804582|37023.942804582|37023.942804582|-40578.135996962|-40578.135996962|-40578.135996962|-40578.135996962|-40578.135996962|-40800.706663291|-40803.562959212|-41176.181065791|-41667.97896199|-41758.865513323|-41990.406125914|-42644.89569546|-43097.106328289|-43663.451475877|-44276.057195418|-44470.61910602|-44634.021228912|-44779.468032124|-45941.075591249|41509.371670915|41509.371670915|41509.371670915|||41509.371670915|41509.371670915|41509.371670915||41509.371670915|41509.371670915|41509.371670915|41509.371670915|41509.371670915|41509.371670915|41509.371670915|41509.371670915|41509.371670915|41509.371670915|41509.371670915|41509.371670915|41509.371670915|41509.371670915|41509.371670915|41509.371670915|41509.371670915|41509.371670915|41509.371670915|39968.746301017|39803.835803864|39803.835803864|39803.835803864|39387.595337626|38713.994819585|38596.105355094|37529.005950105|-43126.395061263|-43126.395061263|-43126.395061263|-43126.395061263|-43126.395061263|-43126.395061263|-43126.395061263|-43126.395061263|-43126.395061263|-43126.395061263|-43126.395061263|-43126.395061263|-43268.216734737|-43977.071688366|-43977.071688366|-43977.071688366|-43977.071688366|-44377.301875963|-44722.002084403|-45302.224538225|-45549.693931362|-45677.437701513|-45708.264112792|-46895.293458658|-47100.053652664|-47100.053652664|-47400.059614071||-48144.510682301|-48663.345202557|-49325.939113952|||||-49776.776683892|-49776.776683892|-50074.415659125|-50074.415659125|-50227.128510139|-51078.331289629|-51078.331289629|-51078.331289629|-51398.865789665|-51398.865789665|-52731.160205302|-52731.160205302|-52731.160205302|-52951.289117002|-53320.876796669|-54034.307551854|-54929.786168727|-55927.540187475|-56820.672500583|-56820.672500583|-56820.672500583|-56820.672500583|-56820.672500583|-56820.672500583|-56820.672500583|-56820.672500583|-56820.672500583|-56820.672500583|-56820.672500583|-56820.672500583|-56820.672500583||-56922.969445092|-57176.196845793|-57176.196845793|-57437.44093977|-58088.823266411|-58254.24807379|51182.05455902|51182.05455902|51182.05455902|51182.05455902|51182.05455902|51182.05455902|51182.05455902|49858.092048173|49858.092048173|48453.435609081|46759.372898978|46227.080998865|45093.978887628|44029.420986253|43724.677363297|43724.677363297|43724.677363297|43724.677363297|43724.677363297|43035.752625885|42626.54645171|42626.54645171|42267.510190258|42267.510190258|42267.510190258|42267.510190258|42267.510190258|42267.510190258|42267.510190258|42267.510190258|42267.510190258|42267.510190258|42267.510190258|42267.510190258|42267.510190258|42267.510190258|42267.510190258|42267.510190258|42267.510190258|42267.510190258|42267.510190258|41200.011322509|40864.21150927||40864.21150927|39851.901676967|39595.102248923|39595.102248923|39595.102248923||39595.102248923|39595.102248923|39336.224721026|38387.471912251|37061.079902501|36843.34815577|36843.34815577|36843.34815577|36843.34815577|36843.34815577|36765.079018369|36765.079018369|36765.079018369|36765.079018369|36765.079018369||36765.079018369|36765.079018369|36765.079018369|36765.079018369|34594.532242632|32583.890683326|32583.890683326|32583.890683326|32583.890683326|32583.890683326|32583.890683326|32583.890683326|32583.890683326|32583.890683326|31737.656314807|-34488.014738521|-34488.014738521|-34488.014738521|-34488.014738521|-34488.014738521|-34488.014738521|-34488.014738521|-34488.014738521|-34488.014738521|-34488.014738521|-34488.014738521|-34488.014738521|-34488.014738521|-34617.238598356|-34752.487331507|-34769.430368341|-35242.826920594|-35242.826920594|-35242.826920594|-35242.826920594|-35242.826920594|-36219.807689548|-36599.786321721|-36624.762579689|-37580.29175521|-37950.324172456|-38489.249080507|-38863.054533896|-39398.101712996|-39398.101712996|-39398.101712996||-39398.101712996|-39936.779681106|-40102.306046008|-40102.306046008
09322|43421|/equities/ilyang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-15241.863278418|-15241.863278418|-15241.863278418|-15241.863278418|-15241.863278418|-15241.863278418|-15368.73697602|-15386.218488913|-15386.218488913|-15402.553690016|-15402.553690016|-15520.059655574|-15577.969296713|-15577.969296713|-15577.969296713|-15577.969296713|-15606.076996348|-15763.428390553|-15763.428390553|-15807.698211726|-15822.998013029|-16036.836203422|14999.672394436|14999.672394436|14999.672394436|14999.672394436|14999.672394436|14670.459746217|||14670.459746217|14557.913266935|14557.913266935||14512.718364606|14512.718364606|14512.718364606|14512.718364606|14512.718364606|14512.718364606|14512.718364606|14512.718364606|14512.718364606|14512.718364606|14512.718364606|14512.718364606|14494.131516229|14054.634925106|14054.634925106|14054.634925106|14054.634925106|14054.634925106|14054.634925106|14054.634925106|14054.634925106|13802.618695675|13802.618695675|13802.618695675|13802.618695675|13802.618695675|13802.618695675|13802.618695675|13802.618695675|13802.618695675|13802.618695675|13802.618695675|13802.618695675|13556.79855075|13475.887278612|-14335.474538942|-14335.474538942|-14335.474538942|-14335.474538942|-14335.474538942|-14335.474538942|-14335.474538942|-14335.474538942|-14335.474538942|-14335.474538942|-14335.474538942|-14631.082821047|-14913.425356718|-14939.695547332|-14939.695547332|-14939.695547332|-14939.695547332|-14939.695547332|-14939.695547332||-14939.695547332|-14939.695547332|-14939.695547332|-15039.661719258||||-15690.179688064|-16075.199653405|-16244.110726005|-16271.234140006|-16319.149044451|-16514.054493834|-16784.504993149|-16831.327939306|-16831.327939306|-16831.327939306|-16831.327939306|-16831.327939306|-16831.327939306|-16831.327939306|-16831.327939306|-16831.327939306|-16831.327939306|-16897.031043673|-16971.145604081|-17194.050671201|-17208.985831551|-17208.985831551|-17208.985831551|-17211.095368391|-17276.217075989|-17324.130084433|15984.027473817|15984.027473817|15984.027473817|15984.027473817|15984.027473817|15984.027473817|15984.027473817|15984.027473817|15640.586082019|15579.315613194|15579.315613194|15579.315613194|15559.795125771|-16956.37784863|-16956.37784863|-16956.37784863|-16956.37784863|-16956.37784863|-16956.37784863|-16956.37784863|-17409.485794476|-17409.485794476|-17409.485794476|-17409.485794476|-17409.485794476|-17409.485794476|-17409.485794476|-17409.485794476|-17409.485794476|-17409.485794476|-17409.485794476|-17409.485794476|-17409.485794476|-17582.761993862|-17807.513326513|-17883.331037741|-17883.331037741|-17883.331037741|-17910.337664891|-17910.337664891|-17910.337664891|-17910.337664891|-17910.337664891|-18019.819627656|-18112.186626812|-18112.186626812|-18112.186626812|-18112.186626812|-18112.186626812|-18112.186626812|-18112.186626812|-18112.186626812|-18112.186626812|-18112.186626812|-18112.186626812||-18112.186626812|-18112.186626812|-18112.186626812|-18112.186626812|-18112.186626812|-18112.186626812|-18112.186626812|-18112.186626812|-18112.186626812|-18112.186626812|-18112.186626812|-18112.186626812|-18132.429585347|-18132.604916246|-18132.604916246|-18132.604916246|-18132.604916246|-18132.604916246|-18132.604916246|-18132.604916246|-18132.604916246||-18132.604916246|-18132.604916246|-18132.604916246||-18132.604916246|-18132.604916246|-18132.894351384|-18169.882612649|17018.196299936|17018.196299936|17018.196299936|17018.196299936|17018.196299936|17018.196299936|17018.196299936|16648.551444374|16540.920689051|-17657.809041005|-17657.809041005|-17657.809041005|-17657.809041005|-17657.809041005|-17657.809041005|-17657.809041005|-17657.809041005|-17657.809041005|-17657.809041005|-17657.809041005|-17657.809041005|-17690.343378895|-17843.159309883|-17940.352435914|-17940.352435914|-17940.352435914|-17940.352435914|-17940.352435914|-18262.613817682|-18377.904241869|-18442.671379854|-18849.079310949|-19305.643678833|18312.748993485|18312.748993485|18312.748993485|18312.748993485|18312.748993485||18312.748993485|18312.748993485|18312.748993485|18312.748993485
09323|43429|/equities/samyang-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP||67616.22116861|66556.912409567|66507.916555021|66507.916555021|66203.24061669|64714.711796322|62360.790884802|-67416.307549627|-67416.307549627|-67438.651295836|-67438.651295836|-67465.618883748|-67465.618883748|-67674.838128084|-67674.838128084|-67694.26458676|-68476.960651956|-68907.734057729|-69476.63322318|-69476.63322318|-69476.63322318|-69476.63322318|-69857.370247978|-69974.855831087|-70185.007198872|-70185.007198872|-71050.007998747|67957.587989936|||67957.587989936|67957.587989936|67957.587989936||67957.587989936|67957.587989936|67957.587989936|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70721.372097858|-70957.080108732|-71107.86678748|-71275.407541644|-71418.4043724|-71418.4043724|-71437.115969333|-71585.68441037|-71606.316011523|-71757.017790581|-71841.130878423|-72424.245995275|-72424.245995275|-72424.245995275|-72424.245995275|-72424.245995275|-72424.245995275|-72424.245995275|-72424.245995275|-72424.245995275|-72424.245995275|-72424.245995275|-72424.245995275|-72424.245995275||-72424.245995275|-72424.245995275|-72424.245995275|||||-72424.245995275|-72443.067208881|-72443.067208881|-72443.067208881|-72953.408009868|-73419.864029814|-73419.864029814|-73419.864029814|-73419.864029814|-73419.864029814|-73419.864029814|-73651.322400293|-73651.322400293|-73651.322400293|-73678.793086782|-73678.793086782|-73707.76924294|-73707.76924294|-73776.604206098|-73776.604206098|-73776.604206098|-73776.604206098|-73776.604206098|-73776.604206098|-73776.604206098|-73776.604206098|-73776.604206098|-73776.604206098|-73776.604206098|-73776.604206098|-73912.893562332||-74310.830724841|-74310.830724841|-74310.830724841|-74310.830724841|-74310.830724841|-74310.830724841|-74310.830724841|-74310.830724841|-74310.830724841|-74310.830724841|-74310.830724841|-74310.830724841|-74310.830724841|-74934.256360934|-75184.782388113|-75184.782388113|-75184.782388113|-75254.967212515|-75254.967212515|-75254.967212515|-75254.967212515|-75254.967212515|-75254.967212515|-75254.967212515|-75254.967212515|-76155.519125017|-77011.687916685|-77046.319907428|-77509.301790294|-77509.301790294|-77509.301790294|-77509.301790294|-77509.301790294|-77509.301790294|-77509.301790294|-77509.301790294|-77509.301790294|-77509.301790294|-77509.301790294|-77509.301790294|-77509.301790294|-77509.301790294|-77509.301790294|-77509.301790294|-77509.301790294|-77509.301790294|-77509.301790294|-77509.301790294|-77509.301790294||-77509.301790294|-77509.301790294|-77509.301790294|-77509.301790294|-77509.301790294||-77509.301790294|-77509.301790294|-77509.301790294|-77509.301790294|-77509.301790294|-77509.301790294|-77509.301790294|-77509.301790294|-77509.301790294|-77509.301790294|-77509.301790294|-77509.301790294|-77509.301790294|-77509.301790294|-77509.301790294|-77509.301790294|-78669.315184895|-78669.315184895|-78669.315184895||-78669.315184895|-78669.315184895|-78669.315184895|-78669.315184895|-78669.315184895|-78669.315184895|-78669.315184895|-78669.315184895|-78669.315184895|-78669.315184895|-78669.315184895|-78669.315184895|-78669.315184895|-78669.315184895|-78669.315184895|-78669.315184895|-78669.315184895|-78669.315184895|-78669.315184895|-78669.315184895|-78669.315184895|-78669.315184895|-78669.315184895|-78669.315184895|-78669.315184895|-79417.05578382|-79417.05578382|-79430.315782494|-79430.315782494|-80255.097095328|-80255.097095328|-80255.097095328|-81777.885661476|-82719.872957195|76171.402290511|76171.402290511|76171.402290511|76171.402290511|75534.891433902|75301.717819632|75301.717819632|74524.130910702||73144.075323322|73144.075323322|73144.075323322|71448.972581469
09324|1056347|/equities/jin-air|KRX300/KOSPI/MSCI_EEM_SMALLCAP||12389.954904479|12389.954904479|12389.954904479|12389.954904479|12389.954904479|12389.954904479|12389.954904479|12389.954904479|12389.954904479|12389.954904479|12389.954904479|12389.954904479|12389.954904479|12389.954904479|12389.954904479|12389.954904479|11897.987621352|11897.987621352|11897.987621352|11897.987621352|11897.987621352|11897.987621352|11666.652912613|11518.539560621|11518.539560621|11518.539560621|11518.539560621|11518.539560621|||11518.539560621|11518.539560621|11518.539560621||11518.539560621|11518.539560621|11518.539560621|11518.539560621|11518.539560621|11518.539560621|11518.539560621|11518.539560621|11273.932845135|11174.910828886|11174.910828886|11174.910828886|11174.910828886|11174.910828886|11174.910828886|11174.910828886|11174.910828886|11174.910828886|11174.910828886|11174.910828886|11174.910828886|11174.910828886|11174.910828886|11174.910828886|11174.910828886|11082.678698762|10705.754109736|10494.183398048|10494.183398048|10494.183398048|10494.183398048|10494.183398048|10494.183398048|10494.183398048|10494.183398048|10276.870442275|10226.207739747|10226.207739747|10226.207739747|10074.11971083|-11031.331491493|-11031.331491493|-11031.331491493|-11031.331491493|-11031.331491493|-11031.331491493|-11329.25721277|-11451.952458633|-11474.947176259|-11604.941306954|-11854.934785505|-11950.483095005|-11982.75899445|-12066.954438278||-12246.616042531|-12319.57338059|-12555.081533989|||||-12746.087538468|-12746.087538468|-12746.087538468|-12746.087538468|-12891.763931631|-12966.404368479|-13096.560409422|-13185.067121579|-13208.477927876|-13208.477927876|-13319.975475418|-13483.488241256|-13483.488241256|-13504.431379174|-13563.257087971|-13703.063431079|-13900.070478976|-14012.856087751|-14094.284541946|-14151.982824384|-14227.203138205|-14319.114598006|-14477.905108895|-14544.894565439|-14887.660628265|-14957.400698073|-15109.33410897|-15237.037898855|-15492.264332061|-15549.182591179|-15872.159959768|-15872.159959768|-15872.159959768|-15872.159959768|-15872.159959768|-15872.159959768|-16002.913530578|-16002.913530578|-16009.808295452|-16009.808295452|-16009.808295452|-16009.808295452|-16009.808295452|-16009.808295452|-16009.808295452|-16009.808295452|-16515.342550503|15602.724730248|15602.724730248|15602.724730248|15602.724730248|15602.724730248|15602.724730248|15602.724730248|15602.724730248|15602.724730248|15602.724730248|15602.724730248|15602.724730248|15602.724730248|15602.724730248|15602.724730248|15602.724730248|15602.724730248|15602.724730248|15602.724730248|15602.724730248|15602.724730248|15602.724730248|15602.724730248|15602.724730248|15602.724730248|15368.027478053|15218.363864504|14784.214647535|14784.214647535|14094.12738615|-15428.191793166|-15499.657547963|-15629.063942181|-15733.959935756||-15746.592720887|-15746.592720887|-15746.592720887|-15746.592720887|-15746.592720887||-15936.214134318|-16039.916060083|-16039.916060083|-16039.916060083|-16039.916060083|-16039.916060083|-16310.462288981|-16464.958098868|-16516.985307244|-16516.985307244|-16604.42811916|-16752.76833904|-16752.76833904|-16752.76833904|-17007.520376711||-17104.467085235|-17223.548428207|-17223.548428207||-17223.548428207|-17223.548428207|-17223.548428207|-17223.548428207|-17278.387142452|15724.028219195|15724.028219195|15688.364687994|-16957.843030034|-16957.843030034|-16957.843030034|-16957.843030034|-17204.270033372|15953.402742255|15953.402742255|15953.402742255|15953.402742255|15953.402742255|15953.402742255|15953.402742255|15953.402742255|15953.402742255|15554.891935839|-16736.812152122|-16736.812152122|-16736.812152122|-16736.812152122|-16736.812152122|-16736.812152122|-16736.812152122|-16736.812152122|-16736.812152122|-17306.457946802|-17372.731052002|15804.671489012|15804.671489012|15804.671489012|15804.671489012|15804.671489012|15804.671489012|15804.671489012|15804.671489012|15804.671489012|15804.671489012|15804.671489012|15804.671489012|15804.671489012
09325|1174282|/equities/lx-holdings|KRX300/KOSPI||6969.6129545322|6969.6129545322|6969.6129545322|6969.6129545322|6921.7921717024|6849.2135241138|6746.8048012848|-6990.2706461723|-6990.2706461723|-6990.2706461723|-6990.2706461723|-6990.2706461723|-6990.2706461723|-6990.2706461723|-6990.2706461723|-6990.2706461723|-7004.7451624137|-7039.7168471263|-7049.1298301403|-7099.0331446004|-7125.5923828893|-7147.324869877|-7173.6942998634|-7217.4381109593|-7224.3756788436|-7263.1951987152|-7300.2168874613|7025.9531430176|||7025.9531430176|7025.9531430176|7025.9531430176||7025.9531430176|7025.9531430176|7025.9531430176|7025.9531430176|7025.9531430176|7025.9531430176|7025.9531430176|7025.9531430176|7025.9531430176|7025.9531430176|7025.9531430176|7025.9531430176|7025.9531430176|7025.9531430176|7025.9531430176|7025.9531430176|7014.8895714028|7014.8895714028|7014.8895714028|7014.8895714028|7014.8895714028|6982.0995237808|6954.5550264232|6942.838918248|6911.4060719111|6911.4060719111|6895.4511910123|6866.6124344581|6829.5403664961|6829.5403664961|6829.5403664961|6829.5403664961|6815.6004072179|6790.667119131|6757.4079101455|-7108.8753084201|-7108.8753084201|-7108.8753084201|-7108.8753084201|-7143.1947871335|-7191.3275412594|-7257.5861569549|-7270.7853789567|-7270.7853789567|-7283.650421063|-7390.72269007|-7509.1363223|-7573.9524311385|-7573.9524311385|-7573.9524311385|-7630.502701265|-7655.8541855487|-7655.8541855487|-7655.8541855487||-7670.3935394986|-7672.6594883318|-7717.3994314797|-7752.9622610861||||-7752.9622610861|-7841.6247345401|-7899.5830383779|-7908.9811537532|-7970.5346152814|-8014.4829058682|-8052.2032287424|-8071.8924763805|-8083.7694182005|-8096.4104646672|-8127.6782940747|7761.100632915|7761.100632915|7761.100632915|7761.100632915|7761.100632915|7761.100632915|7761.100632915|7761.100632915|7761.100632915|7761.100632915|7761.100632915|7761.100632915|7761.100632915|7761.100632915|7761.100632915|7761.100632915|7761.100632915|7761.100632915|7761.100632915|7761.100632915||7761.100632915|7761.100632915|7761.100632915|7761.100632915|7761.100632915|7761.100632915|7761.100632915|7761.100632915|7761.100632915|7761.100632915|7761.100632915|7761.100632915|7761.100632915|7761.100632915|7761.100632915|7761.100632915|7761.100632915|7761.100632915|7761.100632915|7761.100632915|7690.6673699055|-7998.1221190782|-7998.1221190782|-7998.1221190782|-7998.1221190782|-7998.1221190782|-8032.9134656424|-8121.2405216726|-8121.2405216726|-8121.2405216726|-8121.2405216726|-8121.2405216726|-8157.4894685251|-8212.4752654665|-8212.4752654665|-8212.4752654665|-8264.972517185|-8352.1916857611|-8396.3240952901|-8430.3522257127|-8430.3522257127|-8430.3522257127|-8430.3522257127|-8453.5349584149|-8453.5349584149|-8453.5349584149|-8453.5349584149|-8453.5349584149|-8453.5349584149||-8453.5349584149|-8453.5349584149|-8453.5349584149|-8480.5943982388|-8501.2159980431||-8520.2399978256|-8532.4888864729|-8566.0987627477|-8614.5541808308|-8622.2824231453|-8625.3138034948|-8642.3783312686|-8642.3783312686|-8642.3783312686|-8653.198145854|8401.2427547685|8401.2427547685|8401.2427547685|8401.2427547685|8401.2427547685||8401.2427547685|8401.2427547685|8401.2427547685||8401.2427547685|8401.2427547685|8401.2427547685|8401.2427547685|8401.2427547685|8401.2427547685|8401.2427547685|8401.2427547685|8401.2427547685|8401.2427547685|8401.2427547685|8401.2427547685|8401.2427547685|8401.2427547685|8401.2427547685|8401.2427547685|8401.2427547685|8401.2427547685|8401.2427547685|8401.2427547685|8401.2427547685|8401.2427547685|8401.2427547685|8401.2427547685|-8775.67040416|-8775.67040416|-8775.67040416|-8775.67040416|-8775.67040416|-8775.67040416|-8775.67040416|-8775.67040416|-8775.67040416|-8775.67040416|-8775.67040416|-8775.67040416|-8775.67040416|-8775.67040416|-8780.5429020741|-8780.5429020741|-8780.5429020741|-8780.5429020741|-8780.5429020741|-8780.5429020741|-8780.5429020741|-8780.5429020741|-8780.5429020741
09326|980070|/equities/ktb-special-purpose-acquisition-2|KRX300/KOSDAQ||-32063.855922056|-32063.855922056|-32063.855922056|-32440.395468951|-33183.772743279|-33684.747492532|-34669.163880591|-34840.737645101|-35586.930716779|-36088.186070097|-36088.186070097|-36595.206744553|-37166.894138931|-37166.894138931|-37166.894138931|-37166.894138931|-38056.350788804|-38056.350788804|-38329.278654226|-38954.754060251|-39674.726733613|-39734.707453515|-39734.707453515|-39734.707453515|-39969.700559895|-39969.700559895|36739.917608649|36739.917608649|||36739.917608649|36739.917608649|36739.917608649|36739.917608649|36739.917608649|36739.917608649|36739.917608649|36739.917608649|36739.917608649|36739.917608649|36739.917608649|36739.917608649|36739.917608649|36739.917608649|36739.917608649|36739.917608649|36739.917608649|36739.917608649|36739.917608649|36739.917608649|36194.352898498|34724.101354212|34724.101354212|34724.101354212|34724.101354212|34095.749663484|34095.749663484|34095.749663484|34095.749663484|34017.499626093|33777.777362326|33069.752624807|32664.029663658|32664.029663658|32664.029663658|31823.921848509|31443.246498343|-36002.667323776|-36002.667323776|-36002.667323776|-36002.667323776|-36002.667323776|-36002.667323776|-36002.667323776|-36002.667323776|-36002.667323776|-36150.529376278|-36150.529376278|-36150.529376278|-36150.529376278|-36778.365973643|-37187.073304047|-37318.209544696|-37318.209544696|-37318.209544696|-37318.209544696|-37318.209544696|-37606.343938551|-38129.271042834|-39029.745603149|-40192.177590214|-40192.177590214|-40192.177590214||||-40192.177590214|-40192.177590214|-40192.177590214|-40192.177590214|-40382.975100238|34915.85122601|34915.85122601|34915.85122601|34915.85122601|34915.85122601|34915.85122601|34915.85122601|34012.056917789|33993.665182152|33993.665182152|33993.665182152|33513.475533521|33513.475533521|33320.528370579|32386.698189532|32224.790030068|32224.790030068|32224.790030068|32224.790030068|32224.790030068|32224.790030068|32224.790030068|30755.322255631|30184.348463742|30184.348463742|30040.942737491|29673.269708323|29158.974948547|29158.974948547|28662.74994283|28352.403493941|28352.403493941|28352.403493941|28352.403493941|28352.403493941|28352.403493941|28352.403493941|28352.403493941|28352.403493941|28352.403493941|28352.403493941|28352.403493941|28352.403493941|28352.403493941|28352.403493941|28352.403493941|28352.403493941|28352.403493941|28352.403493941|28352.403493941|28352.403493941|28352.403493941|28352.403493941|28352.403493941|28352.403493941|28352.403493941|28352.403493941|28352.403493941|28352.403493941|28352.403493941|28352.403493941|28352.403493941|28352.403493941|28333.226104379|27733.2796154|27733.2796154|27733.2796154|27733.2796154|27733.2796154|27733.2796154|27733.2796154|25842.532906|25583.369895555|24737.077661728|24609.54909576|24609.54909576||24609.54909576|24609.54909576|23616.165661955|22847.55624814|22847.55624814||22847.55624814|22847.55624814|22847.55624814|22847.55624814|22847.55624814|22847.55624814|22580.618053489|22111.79783721|21347.551272207|21347.551272207|21347.551272207|21347.551272207|21347.551272207|21347.551272207|21347.551272207||21347.551272207|21347.551272207|21347.551272207||20280.612524674|19973.464791794|19973.464791794|19973.464791794|19973.464791794|19973.464791794|19973.464791794|19973.464791794|19632.237629588|19632.237629588|19632.237629588|19632.237629588|19632.237629588|19632.237629588|19632.237629588|19632.237629588|19632.237629588|19351.352887651|19351.352887651|19351.352887651|19351.352887651|18729.280986279|18558.915267697|18558.915267697|18558.915267697|18558.915267697|18558.915267697|18558.915267697|18558.915267697|18558.915267697|18558.915267697|18558.915267697|18558.915267697|18558.915267697|18558.915267697|18558.915267697|18558.915267697|18558.915267697|18558.915267697|18558.915267697|18558.915267697|18558.915267697|18558.915267697|18293.130716383|18293.130716383|18293.130716383|18293.130716383
09327|43731|/equities/korea-line|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-2486.6817054867|-2486.6817054867|-2486.6817054867|-2518.9872503246|-2518.9872503246|-2518.9872503246|-2568.8747225829|-2642.3608028699|-2742.6231142999|-2766.8034603332|-2816.4482892592|-2981.0536547324|2313.8366361286|2313.8366361286|2313.8366361286|2313.8366361286|2313.8366361286|2184.7365878131|2184.7365878131|2085.5406531257|1953.5760067449|1953.5760067449|1953.5760067449|1953.5760067449|1953.5760067449|1953.5760067449|1953.5760067449|1953.5760067449|||1953.5760067449|1953.5760067449|1953.5760067449||1953.5760067449|1953.5760067449|1953.5760067449|1953.5760067449|1953.5760067449|1953.5760067449|1953.5760067449|1953.5760067449|1953.5760067449|1953.5760067449|1953.5760067449|1953.5760067449|1953.5760067449|1953.5760067449|1953.5760067449|1790.9177852722|1725.9086503024|1667.898500336|1665.2164987315|1665.2164987315|1665.2164987315|1665.2164987315|1665.2164987315|1611.6957726497|1611.6957726497|1611.6957726497|1611.6957726497|1611.6957726497|1611.6957726497|1611.6957726497|1611.6957726497|1611.6957726497|1611.6957726497|1611.6957726497|1611.6957726497|1611.6957726497|1611.6957726497|1611.6957726497|1611.6957726497|1611.6957726497|1611.6957726497|1611.6957726497|1611.6957726497|1611.6957726497|1611.6957726497|1611.6957726497|1611.6957726497|1611.6957726497|-1788.0951035646|-1788.0951035646|-1788.0951035646|-1809.7167817384|-1818.2964241538|-1840.2738046153|-1848.3042273503|-1867.9491415004|-1883.0546016671|-1896.6162240745|1764.2122397885||||1764.2122397885|1764.2122397885|1764.2122397885|1764.2122397885|1764.2122397885|1756.7358219873|1717.2849654164|1717.2849654164|1712.4832949071|-1849.9218581394|-1849.9218581394|-1858.4131757105|-1862.7508342104|-1862.7508342104|-1884.7231491227|-1902.7479434697|-1917.1088260774|-1919.5653623083|-1920.1281803425|-1923.3090892695|-1925.912725605|-1925.912725605|-1925.912725605|-1925.912725605|-1948.0696951167|-1955.2441056852|-1967.6021272446|-1967.6021272446|-1967.6021272446|-1967.6021272446|-1994.0579191607|-2008.1304054447|-2008.1304054447|-2008.1304054447|-2008.1304054447|-2008.1304054447|-2008.1304054447|-2008.1304054447|-2008.1304054447|-2008.1304054447|-2008.1304054447|-2008.1304054447|-2008.1304054447|-2008.1304054447|-2008.1304054447|-2008.1304054447|-2046.7560060497|-2098.5066733885|-2121.5868414074|-2121.5868414074|-2121.5868414074|-2121.5868414074|-2121.5868414074|-2121.5868414074|-2121.5868414074|-2121.5868414074|-2121.5868414074|-2161.3187126748|1949.2208787095|1949.2208787095|1949.2208787095|1949.2208787095|1949.2208787095|1949.2208787095|1949.2208787095|1949.2208787095|1949.2208787095|1949.2208787095|1949.2208787095|1949.2208787095|1949.2208787095|1949.2208787095|1867.5787541217|1844.2541712463|-1951.1324213217|-1951.1324213217|-1951.1324213217|-1951.1324213217|-1951.1324213217|-1951.1324213217|-1951.1324213217||-1951.1324213217|-1951.1324213217|-1964.7026903575|-1993.4230745154|-1993.4230745154|-2007.9145272393|-2054.1828080437|-2082.9808978263|-2097.2716016253|-2097.2716016253|-2097.2716016253|-2097.2716016253|-2099.0015111458|-2099.0015111458|-2099.0015111458|-2106.612790162|-2120.6253224022|-2123.4139782743|-2123.4139782743|-2127.2933091937|-2140.8189002391||-2140.8189002391|-2158.354333599|-2181.816313975|-2181.816313975|-2181.816313975|-2181.816313975|-2231.5736821945|-2241.7485357716|-2257.8308156002|-2257.8308156002|-2257.8308156002|-2257.8308156002|-2257.8308156002|-2257.8308156002|-2257.8308156002|-2257.8308156002|-2257.8308156002|-2257.8308156002|-2257.8308156002|-2277.8675728891|-2318.186192099|-2352.70688011|-2356.8965334556|-2376.2739260618|-2392.2488067353|-2392.758431238|-2392.758431238|-2392.758431238|-2392.758431238|-2393.0968286889|-2393.0968286889|-2409.3788008505|-2409.3788008505|-2412.2823056935|-2412.2823056935|-2412.2823056935|-2471.9803396594|-2478.867044066|2245.6303263803|2245.6303263803|2245.6303263803|2245.6303263803|2245.6303263803|2245.6303263803|2245.6303263803|2245.6303263803||2245.6303263803|2245.6303263803|2245.6303263803|2245.6303263803
09328|979166|/equities/dongwha-enterprise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||55356.983571105|55356.983571105|55356.983571105|-68501.73301419|-68501.73301419|-68501.73301419|-68501.73301419|-68501.73301419|-68501.73301419|-68501.73301419|-68501.73301419|-68501.73301419|-68501.73301419|-68501.73301419|-68501.73301419|-68501.73301419|-68501.73301419|-68501.73301419|-68501.73301419|-68501.73301419|-69005.827954919|-69005.827954919|-69005.827954919|-69005.827954919|-69005.827954919|-69005.827954919|-69278.697727688|-70270.984537295|||-70270.984537295|-70270.984537295|-72584.427263661||-73084.389093503|-73084.389093503|-73084.389093503|-73084.389093503|-73084.389093503|-73084.389093503|-73084.389093503|-73084.389093503|-73084.389093503|-73084.389093503|-73084.389093503|-73084.389093503|-73084.389093503|-73084.389093503|-73084.389093503|-73084.389093503|-73084.389093503|-73084.389093503|-73956.766056856|-73956.766056856|-73956.766056856|-73956.766056856|-73956.766056856|-73956.766056856|-73956.766056856|-73956.766056856|-73956.766056856|-73956.766056856|-73956.766056856|-73956.766056856|-75018.628952062|-75308.394162404|-75308.394162404|-75308.394162404|-75308.394162404|-75308.394162404|-75308.394162404|-76203.77129156|-78193.079212845|63685.64500504|63685.64500504|63685.64500504|63685.64500504|63685.64500504|63685.64500504|63685.64500504|63685.64500504|63685.64500504|63685.64500504|63685.64500504|63685.64500504|61695.161116711|60074.272983594|60074.272983594|60071.414426216|55651.571584684|52596.190649649|49755.528812857|49755.528812857||||49755.528812857|49755.528812857|49755.528812857|49755.528812857|49755.528812857|49755.528812857|49755.528812857|49755.528812857|49755.528812857|49755.528812857|49755.528812857|49755.528812857|49755.528812857|49755.528812857|49755.528812857|49755.528812857|38970.032014285|35158.368904762|-39166.511116562|-39166.511116562|-39166.511116562|-39166.511116562|-39166.511116562|-39166.511116562|-39166.511116562|-39166.511116562|-39166.511116562|-39166.511116562|-39166.511116562|-39390.567907291|-40020.075452546||-41480.639391717|-42029.169261615|-42029.169261615|-42029.169261615|-42229.632512906|-42249.059148513|-42249.059148513|-42249.059148513|-42249.059148513|-42249.059148513|-42249.059148513|-42249.059148513|-42249.059148513|-42249.059148513|-42249.059148513|-42249.059148513|-42249.059148513|-42249.059148513|-42249.059148513|-42887.110059893|-42887.110059893|-43391.233399881|-43514.827617559|-43514.827617559|-43514.827617559|-43514.827617559|-43705.36401951|-43876.316736118|-43876.316736118|-43876.316736118|-43876.316736118|-43876.316736118|-44259.796373464|-45235.884859405|-45992.649843783|-46241.833159759|-46363.147955288|-47422.942172542|-48992.157969491|-50132.953299435|45686.812406985|45686.812406985|45686.812406985|45686.812406985|45686.812406985|45686.812406985|45686.812406985|45686.812406985|45686.812406985||-49639.306988835|-49639.306988835|-49639.306988835|-49639.306988835|-49639.306988835||-49639.306988835|-49639.306988835|-49639.306988835|-49639.306988835|-49639.306988835|-49639.306988835|-49639.306988835|-49639.306988835|-49639.306988835|-49639.306988835|-50763.118876484|-51847.90986276|-52194.899847511|-52894.333163901|-54090.925737668||-54259.361930742|-55024.291034158|-55393.569177972|-55393.569177972|-56809.521308858|-57132.801454287|-57203.112726985|-57545.125252206|51272.471567775|51272.471567775|51272.471567775|51272.471567775|51272.471567775|51272.471567775|51272.471567775|51272.471567775|51272.471567775|51272.471567775|51272.471567775|50758.301741972|50642.206587368|50642.206587368|50642.206587368|50642.206587368|-57583.288647066|-57583.288647066|-57583.288647066|-57583.288647066|-57583.288647066|-57583.288647066|-57583.288647066|-57583.288647066|-57583.288647066|-57583.288647066|-58701.590922304|-58701.590922304|-60551.767691449|-61107.519657165|53184.527619876|53184.527619876|53184.527619876|53184.527619876|53184.527619876|53184.527619876|51505.030688751|50468.903003013||50468.903003013|50468.903003013|50468.903003013|50468.903003013
09329|43831|/equities/shinsung-se|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-2107.0641575221|-2107.0641575221|-2120.1268416912|-2128.5298241013|-2130.1561867113|-2130.1561867113|-2130.1561867113|-2130.1561867113|-2135.4644280387|-2135.4644280387|-2137.7938089319|-2139.8138810082|1956.7957563834|1956.7957563834|1956.7957563834|1956.7957563834|1956.7957563834|1934.7845130191|1934.7845130191|1934.7845130191|1934.7845130191|1934.7845130191|1934.7845130191|1929.05706362|1929.05706362|1929.05706362|1929.05706362|1929.05706362|||1929.05706362|1929.05706362|1929.05706362||1929.05706362|1929.05706362|1929.05706362|1929.05706362|1929.05706362|1929.05706362|1888.1189595778|1862.9099550865|1854.788838985|-2047.0057078396|-2047.0057078396|-2047.0057078396|-2056.6174531551|-2059.4082812834|-2062.6989502872|-2062.6989502872|-2062.6989502872|-2062.6989502872|-2092.1099447635|-2101.3443830706|-2123.660425634|-2126.4195913178|-2126.4195913178|-2126.4195913178|-2126.4195913178|-2126.4195913178|-2126.4195913178|-2126.4195913178|-2126.4195913178|-2126.4195913178|-2126.4195913178|-2126.4195913178|-2126.4195913178|-2126.4195913178|-2126.4195913178|-2126.4195913178|-2126.4195913178|-2126.4195913178|-2126.4195913178|-2126.4195913178|-2126.4195913178|-2126.4195913178|-2129.474804096|-2129.474804096|-2156.5831156623|-2189.0367951803|-2276.4297724225|-2359.3664138028|-2368.385931004|-2368.385931004|-2368.385931004|-2368.385931004|-2368.385931004|-2368.385931004|-2368.385931004|-2390.1369518568|-2390.1369518568|-2426.8188353964|-2486.4653726627||||-2494.9615251808|-2540.7905835342|-2582.5450928158|-2599.7723253509|-2681.9692503899|-2741.6325004332|-2768.4805560369|-2811.6450622632|2483.0385494416|2483.0385494416|2483.0385494416|2483.0385494416|2483.0385494416|2483.0385494416|2483.0385494416|2483.0385494416|2483.0385494416|2483.0385494416|2483.0385494416|2483.0385494416|2430.3206104907|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2423.5585882588|2231.731764732|2037.7575163689|-2320.7510063527|-2320.7510063527|-2320.7510063527|-2326.3900070585|-2342.1000078428|-2342.3333420476|2106.5036329613|2106.5036329613|2106.5036329613|2106.5036329613|2106.5036329613|2106.5036329613|2106.5036329613|2106.5036329613|2106.5036329613|2106.5036329613|2031.3929255126||1939.6032505696|1920.99142749|1920.99142749|1920.99142749|1920.99142749|1920.99142749|1920.99142749|1920.99142749|1920.99142749|1920.99142749|1920.99142749|1920.99142749|1911.6571416555|1879.9137889494|1879.9137889494|1879.9137889494|1879.9137889494|1879.9137889494|1879.9137889494|1879.9137889494|1879.9137889494|1879.9137889494|1879.9137889494|1879.9137889494|1879.9137889494|1879.9137889494|1879.9137889494|1879.9137889494|1879.9137889494|1879.9137889494|1879.9137889494|1878.9676406783|1878.9676406783|1843.9640434181|1843.9640434181|1843.9640434181|1843.9640434181|1843.9640434181|1843.9640434181|1843.9640434181|1708.2378260201|1683.7144490547|1683.7144490547|1683.7144490547|1683.7144490547|1683.7144490547|1683.7144490547|-1787.7885138864|-1787.7885138864|-1787.7885138864|-1787.7885138864|-1787.7885138864|-1787.7885138864|-1787.7885138864|-1787.7885138864|-1787.7885138864|-1787.7885138864|-1787.7885138864|-1789.9118109301|-1789.9118109301|-1789.9118109301|-1789.9118109301|-1789.9118109301|-1789.9118109301|-1789.9118109301|-1789.9118109301|-1789.9118109301|-1789.9118109301||-1789.9118109301|-1789.9118109301|-1807.1242343667|-1831.6935937408
09330|43655|/equities/sam-yang-foods|KRX300/KOSPI||-193625.43154873|-196417.14616526|-197969.05129473|-198282.78641253|-198282.78641253|-198282.78641253|-202503.09601392|-205325.66223769|-209195.18026409|-212289.08918233|-214048.98798036|-215426.65331152|-218591.54729817|-218591.54729817|-219423.94144241|-220537.71271379|-225097.45857087|-229663.84285653|203099.96978739|203099.96978739|203099.96978739|203099.96978739|203099.96978739|203099.96978739|203099.96978739|203099.96978739|203099.96978739|203099.96978739|||197305.8333378|197305.8333378|197305.8333378||197305.8333378|197305.8333378|197305.8333378|197305.8333378|192747.3914915|192747.3914915|192747.3914915|192747.3914915|192747.3914915|192747.3914915|192747.3914915|192747.3914915|192747.3914915|192747.3914915|192747.3914915|192747.3914915|192747.3914915|192747.3914915|192747.3914915|187469.32387945|187049.24875494|186560.16921967|186560.16921967|186560.16921967|186560.16921967|186560.16921967|186560.16921967|186560.16921967|186560.16921967|186560.16921967|186560.16921967|186560.16921967|181789.07691074|180154.16274242|180154.16274242|180154.16274242|180154.16274242|180154.16274242|180154.16274242|180154.16274242|180154.16274242|180154.16274242|180154.16274242|180154.16274242|180154.16274242|180154.16274242|180154.16274242|180154.16274242|180154.16274242|180154.16274242|180154.16274242|180154.16274242|180154.16274242|180154.16274242|180154.16274242|177595.44694776|177595.44694776|177595.44694776|177595.44694776||||172470.92215772|172470.92215772|169688.53726994|169688.53726994|169688.53726994|169688.53726994|169688.53726994|169688.53726994|169688.53726994|169688.53726994|169688.53726994|169688.53726994|169688.53726994|169688.53726994|169688.53726994|169688.53726994|169688.53726994|168550.66329623|168550.66329623|165267.40366248|162270.25143516|162270.25143516|161661.39048351|159910.20642456|159910.20642456|159910.20642456|158520.7099651|158520.7099651|158520.7099651|158520.7099651|158520.7099651|158520.7099651|147578.56662789|113442.85180876|111364.27978752|110049.19976391|109704.66640434|109300.25890301|109300.25890301|109300.25890301|109300.25890301|109300.25890301|109300.25890301|109300.25890301|109300.25890301|109300.25890301|109300.25890301|109300.25890301|109300.25890301|109300.25890301|109300.25890301|109300.25890301|109300.25890301|109300.25890301|109300.25890301|109300.25890301|108916.95433667|108438.55190216|108438.55190216|108438.55190216|105934.02181366|105934.02181366|105934.02181366|-115785.425979|-115785.425979|-115785.425979|-115785.425979|-115785.425979|-117551.7604679|-117551.7604679|-117874.56854307|-117874.56854307|-117874.56854307|110224.30638007|110224.30638007|110224.30638007|110224.30638007|110224.30638007|110224.30638007|110088.11820008|109686.79800009|108451.99777787|105752.21975319|104724.68861466|101155.20957184|-115354.06225699|-115354.06225699||-115704.51361887|-116988.34846542|-117041.17094496|-117041.17094496|-118156.85660551|-118807.61845056|-121152.90938952|-121825.45487724|-123567.17208582|112698.6079497|112698.6079497|112698.6079497|112698.6079497|112698.6079497|112698.6079497|112698.6079497|112698.6079497|112698.6079497|112698.6079497||112698.6079497|112698.6079497|112698.6079497|112698.6079497|112698.6079497|112698.6079497|112698.6079497|112698.6079497|112698.6079497|112698.6079497|112698.6079497|112698.6079497|112698.6079497|112698.6079497|-124565.81425236|-124565.81425236|-124565.81425236|-124565.81425236|-124565.81425236|-124565.81425236|-124565.81425236|-124565.81425236|-124565.81425236|-124565.81425236|-124565.81425236|-124565.81425236|-124565.81425236|-124565.81425236|-124565.81425236|-124565.81425236|-126196.68426218|-126196.68426218|-126657.42695797|-129912.87278762|118119.76199717|118119.76199717|118119.76199717|118119.76199717|118119.76199717|118119.76199717|118119.76199717|118119.76199717||118119.76199717|118119.76199717|118119.76199717|118119.76199717
09331|1155106|/equities/itm-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-26670.416404303|-27122.68489367|-27325.205437411|-28280.783819346|23892.788272105|23892.788272105|23892.788272105|23892.788272105|23892.788272105|23892.788272105|23892.788272105|23892.788272105|23892.788272105|23892.788272105|23892.788272105|23892.788272105|23892.788272105|23892.788272105|23892.788272105|23892.788272105|23892.788272105|23892.788272105|23892.788272105|23568.948379612|23568.948379612|23568.948379612|23568.948379612|23568.948379612|||23568.948379612|23568.948379612|23568.948379612|23365.498199568|19933.886888409|-22563.134810871|-22563.134810871|-22563.134810871|-22563.134810871|-22563.134810871|-22563.134810871|-22563.134810871|-22563.134810871|-22563.134810871|-22563.134810871|-22563.134810871|-22563.134810871|-22563.134810871|-22563.134810871|-22583.655270384|-22583.655270384|-22583.655270384|-22583.655270384|-22583.655270384|-22583.655270384|-22583.655270384|-22583.655270384|-22583.655270384|-22583.655270384|-22583.655270384|-22583.655270384|-22583.655270384|-22583.655270384|-22583.655270384|-22583.655270384|-22583.655270384|-22583.655270384|-22583.655270384|-22583.655270384|-22583.655270384|-22583.655270384|-22583.655270384|-23630.694964299|-23630.694964299|-23630.694964299|-23630.694964299|-23630.694964299|-23630.694964299|-23630.694964299|-23630.694964299|-23630.694964299|-23630.694964299|-23630.694964299|-23630.694964299|-23630.694964299|-23630.694964299|-23630.694964299|-23630.694964299||-23630.694964299|-23630.694964299|-23630.694964299|||||-23630.694964299|-23630.694964299|-23630.694964299|-23630.694964299|-23839.661071443|21888.092440251|21888.092440251|21888.092440251|21888.092440251|21888.092440251|21888.092440251|21888.092440251|21888.092440251|21888.092440251|21888.092440251|21888.092440251|21888.092440251|21888.092440251|21712.472483198|21712.472483198|21712.472483198|21627.747203553|21436.789282719|21436.789282719|21436.789282719|21436.789282719|21436.789282719|21346.432536355|21182.015476981|21182.015476981|20871.683863312|20496.31540368|19948.683781867|19658.654021765|19658.654021765|19658.654021765|-22452.292580079|-22452.292580079|-22452.292580079|-22452.292580079|-22452.292580079|-22452.292580079|-22452.292580079|-22452.292580079|-22452.292580079|-22452.292580079|-22452.292580079|-22452.292580079|-22452.292580079|-22452.292580079|-22452.292580079|-22452.292580079|-22452.292580079|-22452.292580079|-22452.292580079|-22452.292580079|-22566.436200087|-22823.818000097|-23540.353333441|-23986.503703824|-24033.731449205|-24033.731449205|-24033.731449205|-24033.731449205|-24704.146054673|-24849.051171859|-25060.056857621|-25108.396508467|-25452.958652429|-25452.958652429|-25815.443582038|-25815.443582038|-25815.443582038|-25815.443582038|-25815.443582038|-25815.443582038|-25815.443582038|-25815.443582038|-25815.443582038|-25815.443582038|-25815.443582038||-25815.443582038|-25815.443582038|-25815.443582038|-25815.443582038|-25815.443582038|-25815.443582038|-25815.443582038|-25815.443582038|-25815.443582038|-25815.443582038|-25815.443582038|-25815.443582038|-25815.443582038|-26381.048424487|-26873.387138319|-27162.096820354|-27468.99646706|-27804.440518955|-28015.225717683|-28015.225717683|-28015.225717683||-28015.225717683|-28015.225717683|-28015.225717683||-28015.225717683|-28015.225717683|-28015.225717683|-28015.225717683|-28015.225717683|-28015.225717683|-28015.225717683|-28015.225717683|-28015.225717683|-28015.225717683|-28015.225717683|-28015.225717683|-28015.225717683|-28015.225717683|-28015.225717683|-28015.225717683|-28015.225717683|-28015.225717683|-28015.225717683|-28015.225717683|-28015.225717683|-28015.225717683|-28015.225717683|-28015.225717683|-28015.225717683|-28015.225717683|-28015.225717683|-28015.225717683|-28015.225717683|-28015.225717683|-28015.225717683|-28015.225717683|-28800.250797426|-29144.723108251|-29766.359009168|-29891.437825022|-29891.437825022|-29891.437825022|-29891.437825022|-29891.437825022|-29891.437825022|-29936.848868343||-29936.848868343|-29936.848868343|-29951.906815377|-29951.906815377
09332|979134|/equities/posco-ict-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||-63761.973128709|-63761.973128709|-63761.973128709|-63761.973128709|-63761.973128709|-63761.973128709|-63761.973128709|-63761.973128709|-63761.973128709|-63761.973128709|-63761.973128709|-64513.54707248|-64513.54707248|-65815.052302756|-67288.947003062|-68821.052225625|-69712.280250694|-71724.755834105|-72649.742164464|-72649.742164464|-72649.742164464|-72649.742164464|-74371.935738293|-74891.039709215|60413.273234066|60413.273234066|60413.273234066|60413.273234066|||60413.273234066|60413.273234066|55470.303593407|52944.781770452|50671.979744947|46079.977494386|-57218.319428127|-57218.319428127|-57218.319428127|-57218.319428127|-57218.319428127|-57218.319428127|-57218.319428127|-57218.319428127|-57364.799364585|-57674.777071761|-59166.418968624|49241.489150094|49241.489150094|49241.489150094|49241.489150094|47984.987944548|47544.431049498|47130.161789504|47130.161789504|46222.401988338|45898.311411464|45898.311411464|45898.311411464|45898.311411464|45898.311411464|45898.311411464|45898.311411464|45398.123790515|44387.212807186|44387.212807186|44387.212807186|44387.212807186|44387.212807186|-54416.091365665|-54416.091365665|-54416.091365665|-54416.091365665|-54416.091365665|-54416.091365665|-54416.091365665|46019.939172374|46019.939172374|46019.939172374|46019.939172374|46019.939172374|46019.939172374|46019.939172374|45838.821302638|45609.611228155|45609.611228155|45609.611228155|45609.611228155|45609.611228155|45609.611228155|45609.611228155|45609.611228155|45609.611228155||||45609.611228155|45609.611228155|45609.611228155|45609.611228155|45609.611228155|45609.611228155|45609.611228155|45609.611228155|45609.611228155|45609.611228155|45609.611228155|45609.611228155|45609.611228155|45199.672466605|45199.672466605|45199.672466605|43016.302740672|39999.592236861|39999.592236861|39999.592236861|37349.546929846|36207.829922051|35111.477691167|30204.419656853|29624.355174281|26466.033588475|26466.033588475|26466.033588475|26466.033588475|26466.033588475|26466.033588475|26466.033588475|26466.033588475|26466.033588475|26466.033588475|26466.033588475|26466.033588475|26466.033588475|26466.033588475|26466.033588475|26466.033588475|26466.033588475|26466.033588475|26466.033588475|26466.033588475|26466.033588475|26466.033588475|25167.815098305|23947.57233145|21655.635923833|20561.278918313|20561.278918313|20326.421020348|19629.356689275|18082.618543639|16008.465048488|14750.028533062|14750.028533062|14750.028533062|14750.028533062|14750.028533062|14249.981326582|14249.981326582|14249.981326582|14249.981326582|14249.981326582|14249.981326582|14249.981326582|14142.757029535|13734.730032817|13086.922258686|12929.358065206|11669.842294674|11287.046994082|11205.949237424|11205.949237424|11205.949237424|11171.610263804|-12892.927812611|-12892.927812611|-12892.927812611|-12892.927812611|-12892.927812611|-12892.927812611|-12892.927812611|-13119.763803308|-13119.763803308|-13119.763803308|-13500.848670342|-13573.850282491|-13573.850282491|-13573.850282491|-13573.850282491|-13644.278091656|-13861.975657396|-13924.417397107|-14120.463774563|-14182.181971736|-14544.091079707|-15123.013678651|-15123.013678651|-15476.126309612|-16199.584788458|-16411.760876064|-16959.734306738|-17224.58752639|-17224.58752639|-17224.58752639|-18144.24385974|-18144.24385974|-18609.560320667|13954.838742964|13954.838742964|13954.838742964|13954.838742964|13954.838742964|13954.838742964|10762.598603293|9417.3317814371|8713.9106560541|8713.9106560541|8713.9106560541|8713.9106560541|8711.5673956157|8208.9637729063|8183.804901106|8183.804901106|8183.804901106|7858.1165567845|7360.1295075383|7239.0327861537|6475.0364290597|-6984.109835312|-6984.109835312|-6984.109835312|-6984.109835312|-6984.109835312|-6984.109835312|-6984.109835312|-6984.109835312|-6995.6775947912|-7133.5306608791|6484.3318923622|6484.3318923622|6484.3318923622|6484.3318923622|6484.3318923622|6458.3292722088|6458.3292722088|6458.3292722088||6458.3292722088|6458.3292722088|6458.3292722088|6458.3292722088
09333|43530|/equities/orion|KRX300/KOSPI/MSCI_EEM_SMALLCAP||13933.71542137|13799.683801523|13603.537557247|13597.410915291|13597.410915291|13597.410915291|13266.567683657|-14301.359862134|-14301.359862134|-14301.359862134|-14301.359862134|-14301.359862134|-14301.359862134|-14301.359862134|-14443.177624593|-14532.975138437|-14575.527931597|-14617.25325733|-14714.885278572|-14714.885278572|-14714.885278572|-14714.885278572|-14714.885278572|-14714.885278572|-14784.872531747|-14819.858368608|-15050.953742898|-15263.281936553|||-15514.202151725|-15607.35718871|-15607.35718871||-15607.35718871|-15607.35718871|-15607.35718871|-15607.35718871|-15648.730209678|-15776.922455198|-15812.003031108|-15812.003031108|-15932.22559012|-15977.472877912|-16081.636531013|15225.227704275|15225.227704275|15225.227704275|15225.227704275|15225.227704275|15225.227704275|15225.227704275|15225.227704275|15225.227704275|15225.227704275|15225.227704275|15225.227704275|15225.227704275|15225.227704275|15225.227704275|15225.227704275|15225.227704275|15162.079763394|15162.079763394|15162.079763394|15162.079763394|15162.079763394|15162.079763394|15162.079763394|15162.079763394|15162.079763394|15162.079763394|14839.533070438|14777.814522709|14770.905025232|14744.605445898|14744.605445898|14744.605445898|14744.605445898|14744.605445898|14744.605445898|14744.605445898|14744.605445898|14744.605445898|14744.605445898|14744.605445898|14744.605445898|14744.605445898||14712.894939887|14644.204307115|14644.204307115|14644.204307115||||14564.444514283|14564.444514283|14564.444514283|14564.444514283|14564.444514283|14564.444514283|14550.248232391|14550.248232391|14550.248232391|14550.248232391|14550.248232391|14550.248232391|14550.248232391|14543.719608666|14543.719608666|14543.719608666|14543.719608666|14543.719608666|14543.719608666|14543.719608666|14543.719608666|14543.719608666|14543.719608666|14542.466231851|14488.295813168|14488.156116354|14488.156116354|14488.156116354|14488.156116354|14488.156116354|14488.156116354|14488.156116354|14300.173462615|14089.637180684|13933.939891198|13933.939891198|13933.939891198|13747.71099022|-14610.308694081|-14610.308694081|-14610.308694081|-14610.308694081|-14610.308694081|-14610.308694081|-14610.308694081|-14610.308694081|-14798.758869198|-14798.758869198|-14798.758869198|-14798.758869198|-14875.287632442|-14926.645315776|-14926.645315776|-14926.645315776|-14926.645315776|-14926.645315776|-14926.645315776|-14926.645315776|-14926.645315776|-15139.605906418|-15342.33989602|-15391.982024719|-15391.982024719|-15391.982024719|-15653.868916354|-15721.628291796|-15721.628291796|-15822.504063945|-15822.504063945|-15913.36634286|-15913.36634286|-15913.36634286|-15952.073714289|-16147.056073768|-16147.056073768|-16147.056073768|-16147.056073768|-16147.056073768|-16147.056073768|-16147.056073768|-16147.056073768|-16147.056073768|-16147.056073768|-16147.056073768|-16147.056073768|-16176.173415298|-16211.303794776||-16405.337549751|-16563.708388612|-16664.675987347|-16696.2315003|-16696.2315003|-16696.2315003|-16696.2315003|-16881.923889222|-16922.137654691|-17131.819616324|-17362.021795915|-17486.178473592|-17486.178473592|-17486.178473592|-17486.178473592||-17486.178473592|-17486.178473592|-17486.178473592||-17486.178473592|-17486.178473592|-17486.178473592|-17486.178473592|16308.481983268|16308.481983268|16308.481983268|16308.481983268|16308.481983268|16308.481983268|16308.481983268|16308.481983268|16308.481983268|16308.481983268|16308.481983268|16308.481983268|16131.091092521|16100.101213912|16058.643473965|16058.643473965|15821.826082183|15684.251202426|15511.390224918|15382.100249909|15327.889166565|15294.321296184|15107.579217982|15028.817514107|15028.817514107|15028.817514107|15028.817514107|15028.817514107|15028.817514107|15028.817514107|15028.817514107|15028.817514107|15028.817514107|15028.817514107|15028.817514107|15028.817514107|15028.817514107|15028.817514107||15028.817514107|15028.817514107|15028.817514107|14974.405932701
09334|991205|/equities/hwaseung-enterprise-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-8269.4748253616|-8269.4748253616|-8269.4748253616|-8269.4748253616|-8269.4748253616|-8275.3705357991|-8275.3705357991|-8275.3705357991|-8275.3705357991|-8275.3705357991|-8275.3705357991|-8275.3705357991|-8275.3705357991|-8526.8663042511|-8526.8663042511|-8526.8663042511|-8624.8514491679|-8673.7238324088|-8876.9153693431|-9089.8337893125|-9089.8337893125|-9128.9306040895|-9128.9306040895|-9185.4784489883|-9268.8649433204|8178.3736640336|8178.3736640336|8178.3736640336|||8178.3736640336|8178.3736640336|8178.3736640336||8178.3736640336|8178.3736640336|8178.3736640336|8170.9707378151|7982.745264239|7790.4262521469|7790.4262521469|7742.6958357188|7631.532665965|7631.532665965|7631.532665965|7631.532665965|7631.532665965|7631.532665965|7631.532665965|7631.532665965|7631.532665965|7631.532665965|7631.532665965|7631.532665965|7631.532665965|7631.532665965|7631.532665965|7631.532665965|7430.5918510722|7419.8341397826|7419.8341397826|7419.8341397826|7419.8341397826|7419.8341397826|7419.8341397826|7419.8341397826|7335.3712664251|7316.396413572|7316.396413572|7316.396413572|7316.396413572|7316.396413572|7316.396413572|7276.0241023807|7276.0241023807|7276.0241023807|7276.0241023807|6863.4926933876|-7827.6424001542|-7827.6424001542|-7827.6424001542|-7827.6424001542|-7827.6424001542|-7827.6424001542|-7827.6424001542|-7827.6424001542|-7827.6424001542|-7827.6424001542||-7827.6424001542|-7827.6424001542|-7827.6424001542|||||-7827.6424001542|-7827.6424001542|-7827.6424001542|-7827.6424001542|-7922.3804446157|-7990.4227162397|-8041.0252402663|-8125.4788265205|-8125.4788265205|-8125.4788265205|-8125.4788265205|-8125.4788265205|-8125.4788265205|-8125.4788265205|-8125.4788265205|-8319.4209183561|-8409.3565759512|-8486.1192295694|-8486.1192295694|-8569.5769217437|-8655.2801503009|-8655.2801503009|-8699.7557225566|-8760.284136174|7597.5172688669|7597.5172688669|7597.5172688669|7597.5172688669|7597.5172688669|7597.5172688669|7597.5172688669||7597.5172688669|7597.5172688669|7597.5172688669|7597.5172688669|7597.5172688669|7597.5172688669|7471.130298741|-8918.8934660856|-8918.8934660856|-8918.8934660856|-8918.8934660856|-8918.8934660856|-8918.8934660856|-8918.8934660856|-9044.881628984|-9068.7573655378|-9275.8415172642|-9305.1129842768|-9305.1129842768|-9395.6810936409|8302.0342278088|8302.0342278088|8302.0342278088|8302.0342278088|8302.0342278088|8302.0342278088|8302.0342278088|8302.0342278088|8302.0342278088|8302.0342278088|8302.0342278088|8302.0342278088|8038.9269197876|7783.2521330973|7519.1690367748|7266.8221868234|7266.8221868234|7266.8221868234|7266.8221868234|7249.8024298037|-7754.5356710801|-7754.5356710801|-7754.5356710801|-7754.5356710801|-7754.5356710801|-7754.5356710801|-7754.5356710801|-7754.5356710801|-7754.5356710801||-7754.5356710801|-7754.5356710801|-7809.4840789779|-7839.4267544199|-7924.3630604665||-7943.1811782962|-8133.9639592477|-8133.9639592477|-8133.9639592477|-8133.9639592477|-8133.9639592477|-8268.2271101823|-8268.2271101823|-8339.3334444108|-8339.3334444108|-8339.3334444108|-8339.3334444108|-8339.3334444108|-8339.3334444108|-8339.3334444108||-8339.3334444108|-8339.3334444108|-8339.3334444108||-8339.3334444108|-8339.3334444108|-8435.9260493453|-8586.028943717|-8670.0321596856|-8805.5912885395|-8967.8792094884|-9037.9285729388|-9037.9285729388|-9037.9285729388|-9037.9285729388|-9037.9285729388|-9037.9285729388|-9037.9285729388|-9037.9285729388|-9037.9285729388|-9037.9285729388|-9037.9285729388|-9037.9285729388|-9037.9285729388|-9037.9285729388|-9037.9285729388|-9050.5291023936|-9050.5291023936|-9081.6990026596|-9103.3938304439|-9103.3938304439|-9357.6598116043|-9442.9553462271|-9507.7843780581|-9507.7843780581|-9533.0937533979|-9695.6597259976|-9705.7330288863|-9880.2589209847|-10207.398408296|-10207.398408296|-10207.398408296|-10207.398408296|-10207.398408296|-10207.398408296|-10207.398408296||-10207.398408296|-10207.398408296|-10344.331564773|-10430.923960859
09335|43420|/equities/dongbu-steel|KRX300/KOSPI/MSCI_EEM_SMALLCAP||-8008.8155884576|-8008.8155884576|-8008.8155884576|-8008.8155884576|-8008.8155884576|-8008.8155884576|-8008.8155884576|-8008.8155884576|-8008.8155884576|-8008.8155884576|-8008.8155884576|-8061.4617649529|-8072.7352943921|-8169.1503271023|-8179.3831198794|-8179.3831198794|-8245.4256887549|-8340.4729875055|-8388.3033194505|-8471.4481327228|-8601.0534808031|-8705.6149786701|-8788.4610874113|-8908.2900971236|8261.3664376173|8261.3664376173|8261.3664376173|8261.3664376173|||8261.3664376173|8261.3664376173|8261.3664376173|8159.5881945892|8159.5881945892|8152.4153463006|8152.4153463006|8152.4153463006|8152.4153463006|8152.4153463006|8152.4153463006|8152.4153463006|8152.4153463006|8152.4153463006|8152.4153463006|8152.4153463006|8129.89548926|8129.89548926|7974.3771472346|7974.3771472346|7824.3079413717|7614.2310459686|7589.3841508485|7589.3841508485|7589.3841508485|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8265.5057329788|-8376.6730366431|-8860.1922629368|-8912.4358477076|-9231.0398307862|7847.503661473|7847.503661473|7847.503661473|-8236.5630044997|-8236.5630044997|-8236.5630044997|-8236.5630044997|-8236.5630044997|-8240.4481537034||-8240.4481537034|-8367.164615226|-8522.4051280288|||||-8607.6723644765|-8635.191516085|-8810.7683512055|7910.0091204313|7910.0091204313|7910.0091204313|7881.1212449237|7818.4680499152|7717.7422776836|7702.3003775089|7702.3003775089|7702.3003775089|7702.3003775089|7635.1209838575|7635.1209838575|7635.1209838575|7635.1209838575|7471.2455376195|7439.2599967345|7439.2599967345|7439.2599967345|7380.8444408162|7304.2716009068|-8302.4395049289|-8302.4395049289|-8302.4395049289|-8363.8904205592|-8363.8904205592|-8363.8904205592|-8363.8904205592|-8564.8782450658|-8712.086938962|-8880.6521544022|-8908.3225711964|-8908.3225711964|-8908.3225711964|-8923.1035286709|-8923.1035286709|-8923.1035286709|-8923.1035286709|-8923.1035286709|-8923.1035286709|-8923.1035286709|-8923.1035286709|-8923.1035286709|-8923.1035286709|-8923.1035286709|-8923.1035286709|-8923.1035286709|-8980.6705874122|-9235.1895415691|-9394.0994906323|-9444.8564575038|-9444.8564575038|-9444.8564575038|-9444.8564575038|-9444.8564575038|-9444.8564575038|-9516.5071750042|-9693.9899990669|-9693.9899990669|-9693.9899990669|-9693.9899990669|-9693.9899990669|-9693.9899990669|-9693.9899990669|-9693.9899990669|-9693.9899990669|-9693.9899990669|-9693.9899990669|-9693.9899990669|-9693.9899990669|-9693.9899990669|-9693.9899990669|-9693.9899990669|-9693.9899990669|-9693.9899990669|-9693.9899990669|-9693.9899990669|-9693.9899990669|-9693.9899990669||-9693.9899990669|-9693.9899990669|-9693.9899990669|-9693.9899990669|-9756.0999989632|-9770.1111099591|-10033.456788843|-10224.396432048|-10467.628850546|-10467.628850546|-10467.628850546|-10609.032056163|-10632.138340942|-10632.138340942|-10807.37593438|-10928.195482644|-11216.328314049|-11372.58701561|-11509.541128455|-11796.71236495|-12103.472055494||-12103.472055494|-12186.834095328|-12186.834095328|-12186.834095328|-13554.26010592|-13601.679143111|-13601.679143111|-13991.310159013|11368.785790106|11368.785790106|11368.785790106|10502.539766785|9984.4886297607|9806.6540330675|9504.4156832201|9504.4156832201|9504.4156832201|9285.4618702446|9120.7553953637|9120.7553953637|8999.3909394356|8999.3909394356|8999.3909394356|8999.3909394356|8865.9899327062|-9912.3558932411|-9912.3558932411|-9912.3558932411|-9912.3558932411|-9912.3558932411|-9912.3558932411|-9912.3558932411|-9912.3558932411|-9912.3558932411|-9912.3558932411|-9912.3558932411|-9920.8714731371|-9920.8714731371|-9997.6349701524|-10044.59441128|-10079.247455462|-10079.247455462|-10079.247455462|-10079.247455462|-10079.247455462|-10079.247455462|-10079.247455462|-10300.830506069|-10386.478340077|-10594.975933419|-10829.417703798
09336|1024891|/equities/jeil-holdings-co-ltd|KRX300/KOSDAQ||7263.6782338042|7263.6782338042|7263.6782338042|7263.6782338042|7263.6782338042|6854.0869264491|-7820.9390905026|-7820.9390905026|-7820.9390905026|-7820.9390905026|-7820.9390905026|-7975.4878783362|-8048.8754203736|-8152.6393559706|-8200.1670288341|-8200.1670288341|-8200.1670288341|-8200.1670288341|-8200.1670288341|-8200.1670288341|7267.295977932|7267.295977932|7267.295977932|7267.295977932|7267.295977932|7267.295977932|7267.295977932|7267.295977932|||7267.295977932|7267.295977932|7267.295977932|7267.295977932|7267.295977932|7267.295977932|7267.295977932|6906.43997548|6737.341558732|6737.341558732|6737.341558732|6737.341558732|6737.341558732|6737.341558732|6737.341558732|6737.341558732|6737.341558732|6737.341558732|6737.341558732|6737.341558732|6737.341558732|6737.341558732|6737.341558732|6737.341558732|6719.5014523072|6719.5014523072|6719.5014523072|6548.334947008|6462.5239327956|6462.5239327956|6462.5239327956|6459.4150329314|6459.4150329314|6459.4150329314|6459.4150329314|6459.4150329314|6374.905592146|6316.5617690511|6299.5130767234|-6897.0471703334|-6897.0471703334|-6897.0471703334|-6897.0471703334|-6897.0471703334|-6897.0471703334|-6897.0471703334|-6897.0471703334|-6897.0471703334|-6897.0471703334|-6897.0471703334|-6975.0524114816|-7070.6137905351|-7150.6819894834|-7213.5355438705|-7300.0394931894|-7300.0438813216|-7301.1598681351|-7332.0492199199||-7332.0492199199|-7362.8324665776|-7379.0374433435|-7379.0374433435||||-7379.0374433435|-7379.0374433435|-7382.2638259372|-7410.8486954857|-7490.7938698447|-7490.7938698447|-7490.7938698447|-7490.7938698447|-7490.7938698447|-7490.7938698447|-7490.7938698447|-7549.7709664942|-7553.359217894|-7553.359217894|-7567.6213532156|-7616.2459480173|-7680.7601630774|-7680.7601630774|-7680.7601630774|-7680.7601630774|-7680.7601630774|-7680.7601630774|-7680.7601630774|-7680.7601630774|-7680.7601630774|-7680.7601630774|-7680.7601630774|-7680.7601630774|-7680.7601630774|-7680.7601630774|-7680.7601630774||-7680.7601630774|-7680.7601630774|-7680.7601630774|-7680.7601630774|-7680.7601630774|-7680.7601630774|-7680.7601630774|-7680.7601630774|-7680.7601630774|-7680.7601630774|-7680.7601630774|-7680.7601630774|-7680.7601630774|-7680.7601630774|-7716.4094448296|-7716.4094448296|-7716.4094448296|-7716.4094448296|-7716.4094448296|-7814.899383144|-7902.6659812711|-7926.8510903012|-7949.2606053101|-7949.2606053101|-7980.2895614557|-7992.543957173|-8016.1599524144|-8152.9555026827|-8218.9449485727|-8218.9449485727|-8218.9449485727|-8218.9449485727|-8218.9449485727|-8361.0499428585|-8387.2777142873|-8425.8641269859|-8478.1823633176|-8539.3609423674|-8539.3609423674|-8680.9566026305|-8694.9517807005|-8734.9404700006|-8734.9404700006|-8855.4894111118|-8994.9882345687|-9015.5424828541|-9164.4916476157|-9166.8784359018|-9166.8784359018||-9166.8784359018|-9166.8784359018|-9166.8784359018|-9297.6427065576|-9441.2696739529||-9574.1885266143|-9864.0983629048|-10062.331514339|-10189.81279371|-10299.40712443|-10299.40712443|-10299.40712443|-10363.785693811|-10486.984104235|-10573.315671372|-10774.795190413|-11114.216878237|-11345.823306466|-11345.823306466|-11591.470340517||-11752.189267241|-11905.210296935|-12223.566996594|-12522.852218438|-12609.076812887|-12609.076812887|-13275.085347652|-13437.317052947|-17215.907836607|15676.552768728|15676.552768728|15676.552768728|15676.552768728|15676.552768728|15676.552768728|15676.552768728|15676.552768728|15676.552768728|15676.552768728|15676.552768728|15213.947520809|14866.052800899|14810.497285061|14810.497285061|14413.330316734|13635.367018594|12895.963353993|12341.625948881|11978.473276535|11675.090464858|11675.090464858|11571.211627619|11421.901808466|11331.363821612|11331.363821612|11331.363821612|11331.363821612|11331.363821612|11331.363821612|11331.363821612|11331.363821612|11331.363821612|11331.363821612|11331.363821612|11114.293135125|10692.547927917||10374.497697685|10128.886330761|10032.095923068|10027.332334832
09337|1123803|/equities/dreamtech-co-ltd|KRX300/KOSPI||-13297.670036231|-13297.670036231|-13297.670036231|-13297.670036231|-13358.666711397|-13358.666711397|-13967.537118277|11895.931907029|11895.931907029|11895.931907029|11895.931907029|11895.931907029|11835.479896698|11716.696889632|11716.696889632|11716.696889632|11716.696889632|11716.696889632|11716.696889632|11716.696889632|11716.696889632|11716.696889632|11716.696889632|11678.552099591|11353.946777324|11332.522904014|11332.522904014|11332.522904014|||11332.522904014|10802.804077448|10802.804077448||10802.804077448|10802.804077448|10802.804077448|10802.804077448|10802.804077448|10802.804077448|10802.804077448|10802.804077448|10802.804077448|10801.448974943|10589.943305492|10473.269204455|10473.269204455|10473.269204455|10473.269204455|10473.269204455|10473.269204455|10473.269204455|10473.269204455|10473.269204455|10473.269204455|10473.269204455|-12051.138579603|-12051.138579603|-12051.138579603|-12051.138579603|-12051.138579603|-12051.138579603|-12051.138579603|-12051.138579603|-12051.138579603|-12051.138579603|-12051.138579603|-12051.138579603|-12051.138579603|-12051.138579603|-12051.138579603|-12051.138579603|-12051.138579603|-12051.138579603|-12051.138579603|-12051.138579603|-12051.138579603|-12051.138579603|-12051.138579603|-12785.153977337|-13409.615530374|-14116.239478194|11902.97400761|11902.97400761|11902.97400761|11902.97400761|11902.97400761|11902.97400761|11902.97400761|11902.97400761|11902.97400761|11902.97400761|11902.97400761||||11433.808751403|11433.808751403|11433.808751403|11433.808751403|11433.808751403|11433.808751403|11433.808751403|11433.808751403|11433.808751403|11433.808751403|11433.808751403|11433.808751403|11433.808751403|11433.808751403|11433.808751403|10901.109398358|-12824.871155297|-12824.871155297|-12824.871155297|-12824.871155297|-12824.871155297|-12824.871155297|-12824.871155297|-12824.871155297|-13032.495253453|-13032.495253453|-13083.883614948|-13248.189648084|-13248.189648084|-13653.544053427|-14153.937837141|11360.753818878|11360.753818878|11360.753818878|11360.753818878|11360.753818878|11360.753818878|11360.753818878|11360.753818878|11360.753818878|11360.753818878|11360.753818878|11360.753818878|10733.888497482|10733.888497482|10733.888497482|10733.888497482|10733.888497482|10554.320552758|9892.5783919534|9327.1034183174|9327.1034183174|9327.1034183174|9290.6704647971|9259.7692844876|9259.7692844876|9259.7692844876|9259.7692844876|9259.7692844876|9232.9867709723|9232.9867709723|8809.9853010804|8608.294930732|8608.294930732|8608.294930732|8608.294930732|8608.294930732|8608.294930732|8608.294930732|8608.294930732|8608.294930732|8608.294930732|-9282.647557295|-9282.647557295|-9282.647557295|-9332.1487953635|-9332.1487953635|-9332.1487953635|-9332.1487953635|-9332.1487953635|-9332.1487953635||-9332.1487953635|-9332.1487953635|-9381.2764392928|-9385.8889918593|-9385.8889918593||-9385.8889918593|-9385.8889918593|-9385.8889918593|-9385.8889918593|-9385.8889918593|-9385.8889918593|-9385.8889918593|-9385.8889918593|-9533.2099909547|-9668.0111010608|-9864.4567789565|-9978.8408655072|-10044.823183897|-10117.960471738|-10117.960471738|-10117.960471738|-10232.733857486|-10252.512841007|-10252.512841007|-10252.512841007|-10252.512841007|-10252.512841007|-10370.014267786|-10410.572729441|-10410.572729441|-10410.572729441|-10410.572729441|-10526.747477156|-10608.608307951|-10649.564786613|9656.4150719824|9656.4150719824|9656.4150719824|9656.4150719824|9656.4150719824|9656.4150719824|9656.4150719824|9656.4150719824|9656.4150719824|9656.4150719824|9656.4150719824|9656.4150719824|9656.4150719824|9656.4150719824|9656.4150719824|9656.4150719824|9656.4150719824|9656.4150719824|9656.4150719824|9656.4150719824|9656.4150719824|9656.4150719824|9656.4150719824|9656.4150719824|9656.4150719824|9656.4150719824|9656.4150719824|9656.4150719824|9625.4611910916|9461.6235456573|9279.1076437391|9279.1076437391||9279.1076437391|9279.1076437391|9279.1076437391|9279.1076437391
09338|44000|/equities/iljin-diamond|KRX300/KOSPI/MSCI_EEM_SMALLCAP||14130.841175527|14130.841175527|14130.841175527|14130.841175527|14130.841175527|14130.841175527|14130.841175527|14130.841175527|14130.841175527|14130.841175527|14130.841175527|14130.841175527|14130.841175527|14130.841175527|14130.841175527|14130.841175527|14130.841175527|14130.841175527|14130.841175527|14130.841175527|14130.841175527|13970.379083919|13849.751690168|13849.751690168|13849.751690168|13849.751690168|13840.835211298|13739.796557158|||13739.796557158|13510.885063509|13392.69760927||13392.69760927|13306.293344778|13306.293344778|13068.10371642|12945.883012922|12945.883012922|12945.883012922|12903.203347691|12770.248205596|12770.248205596|12770.248205596|12770.248205596|12611.58050841|12611.58050841|12611.58050841|12611.58050841|12611.58050841|12611.58050841|12611.58050841|12611.58050841|12529.914207914|12529.914207914|12400.264454215|12400.264454215|12132.516060239|-13629.640169323|-13629.640169323|-13629.640169323|-13629.640169323|-13629.640169323|-13629.640169323|-13629.640169323|-13629.640169323|-13629.640169323|-13629.640169323|-13629.640169323|-13629.640169323|-13629.640169323|-13895.155743692|-13896.839715213|-13952.044128015|-13988.382364461|-14339.484400569|-14339.484400569|-14551.649333966|-14597.304878448|-14597.304878448|-14597.304878448|-14597.304878448|-14597.304878448|-14597.304878448|-14597.304878448|-14597.304878448|-14597.304878448||-14597.304878448|-14638.672087164|-14886.302319071|||||-15058.669243413|-15338.521381569|-15426.690423966|-15608.544915518|-15947.827683909|-16081.870682925|-16081.870682925|-16081.870682925|-16081.870682925|-16081.870682925|-16081.870682925|-16081.870682925|-16081.870682925|-16081.870682925|-16188.745203251|-16458.050225834|-16618.971729308|-16618.971729308|-16618.971729308|-16618.971729308|-16618.971729308|-16618.971729308|-16618.971729308|-16618.971729308|-16738.857477008|-16916.704358036|-16916.704358036|-16916.704358036|-16934.671508929|-17251.301676588|-17793.112973987||-18174.571980777|-18174.571980777|-18174.571980777|-18195.088865157|-18195.088865157|-18327.320961286|-18483.703125163|-18483.703125163|-18483.703125163|-18483.703125163|-18483.703125163|-18483.703125163|-18483.703125163|-18664.67013907|-19030.189043411|-19062.987826012|-19438.875362236|-19779.30595804|-20140.895508933|-20520.995009926|-20546.899115875|-20546.899115875|-20546.899115875|-20546.899115875|-20647.11012875|-20660.677920833|-21071.864356482|-21519.84928498|-21619.276983311|-21850.307759234|-22603.062769868|20119.212823471|20119.212823471|20119.212823471|20119.212823471|20119.212823471|20119.212823471|20119.212823471|20035.236470524|19686.373856138|19584.859840153|19094.288711281|19049.818853421|19049.818853421|19049.818853421|19049.818853421|19049.818853421|19049.818853421|18898.492224406|18898.492224406|18898.492224406|18898.492224406|18898.492224406|18898.492224406|18898.492224406||18898.492224406|18898.492224406|18898.492224406|18898.492224406|18898.492224406|18898.492224406|18898.492224406|18898.492224406|18898.492224406|18898.492224406|18898.492224406|18898.492224406|18898.492224406|18898.492224406|18898.492224406||18898.492224406|18898.492224406|18898.492224406||18898.492224406|18898.492224406|18898.492224406|18898.492224406|18898.492224406|18898.492224406|18898.492224406|18898.492224406|18898.492224406|18819.653723982|18819.653723982|18819.653723982|18819.653723982|18819.653723982|18819.653723982|18819.653723982|18819.653723982|18819.653723982|18367.948582202|17658.831758003|-19545.933787189|-19545.933787189|-19545.933787189|-19545.933787189|-19545.933787189|-19553.815319099|-19699.794798999|-20098.660887777|-20364.623208641|-20366.324948939|-20366.324948939|-20417.027721044|17989.747123502|17989.747123502|17989.747123502|17989.747123502|17989.747123502|17943.052359446|17645.058177162|-19556.20381472|-19556.20381472|-19556.20381472||-19556.20381472|-19635.782016355|18347.424266599|18347.424266599
09339|43983|/equities/lotte-himart|KRX300/KOSPI||9743.8238697904|9680.3598553227|9663.7331725807|9595.8146362008|9547.0162624454|9237.7385350567|9237.7385350567|9237.7385350567|9237.7385350567|-10000.507981411|-10000.507981411|-10000.507981411|-10000.507981411|-10000.507981411|-10000.507981411|-10030.008868235|-10218.898742483|-10253.776380537|9849.5044102582|9849.5044102582|9849.5044102582|9849.5044102582|9849.5044102582|9849.5044102582|9849.5044102582|9849.5044102582|9849.5044102582|9849.5044102582|||9849.5044102582|9849.5044102582|9849.5044102582||9842.2271225091|9780.4013150249|9780.4013150249|9780.4013150249|9780.4013150249|9780.4013150249|9779.6312531172|9779.6312531172|9716.256947908|9691.3966087867|9637.554730909|9637.554730909|9637.554730909|9637.554730909|9637.554730909|9637.554730909|9637.554730909|9637.554730909|9583.3941454544|9543.2157171716|9542.1181693476|9542.1181693476|9475.6868548307|9412.4298387008|9403.9874551862|9403.9874551862|9332.2082835402|9176.3425372669|9106.3106779354|9106.3106779354|9106.3106779354|9106.3106779354|9106.3106779354|9106.3106779354|9106.3106779354|9106.3106779354|9106.3106779354|9106.3106779354|9106.3106779354|9106.3106779354|9106.3106779354|9106.3106779354|9106.3106779354|9106.3106779354|8946.4563088171|-9635.3314973548|-9635.3314973548|-9635.3314973548|-9635.3314973548|-9635.3314973548|-9635.3314973548|-9635.3314973548|-9635.3314973548|-9635.3314973548||-9635.3314973548|-9635.3314973548|-9635.3314973548|||||-9729.8127748387|-9737.0141942652|-9845.0175237842|-9845.0175237842|-9864.4054538212|-9864.4054538212|-9864.4054538212|-9864.4054538212|-9864.4054538212|-9864.4054538212|-9944.3393931347|-9958.7104368163|-10017.456040907|-10064.951156563|-10158.834618404|9478.7972796036|9478.7972796036|9478.7972796036|9478.7972796036|9478.7972796036|9478.7972796036|9478.7972796036|9478.7972796036|9478.7972796036|9478.7972796036|9478.7972796036|9478.7972796036|9478.7972796036|9478.7972796036|9478.7972796036|9478.7972796036||9478.7972796036|9478.7972796036|9417.215705818|9417.215705818|9417.215705818|9417.215705818|9417.215705818|9417.215705818|9417.215705818|9417.215705818|9417.215705818|9417.215705818|9417.215705818|9417.215705818|9417.215705818|9417.215705818|9417.215705818|9179.6841175755|9144.9439198567|9144.9439198567|9144.9439198567|8853.8265776185|-9845.1235793688|-9845.1235793688|-9845.1235793688|-9845.1235793688|-9845.1235793688|-10132.359532632|-10376.510591813|-10381.122879793|-10607.914310881|-10631.931248001|-10631.931248001|-10653.812497779|-10705.347219754|-10736.496910838|-10995.552123153|-11226.169025726|-11389.076695251|-11470.640772501|-11491.267525001|-11601.408361112|-11716.56484568|-11731.183161867|-11837.818718354|-11837.818718354|-11922.576353727|-11957.862615252|-12012.329080523||-12012.329080523|-12012.329080523|-12012.329080523|-12012.329080523|-12012.329080523||-12012.329080523|-12012.329080523|-12012.329080523|-12012.329080523|-12012.329080523|-12012.329080523|-12012.329080523|-12012.329080523|-12012.329080523|-12012.329080523|-12012.329080523|-12012.329080523|-12012.329080523|-12012.329080523|-12012.329080523||-12012.329080523|-12012.329080523|-12012.329080523||-12142.032311692|-12240.54500918|-12240.54500918|-12240.54500918|-12283.938899089|-12424.932110099|-12450.828299207|-12450.828299207|-12450.828299207|-12450.828299207|-12450.828299207|-12450.828299207|-12450.828299207|-12450.828299207|-12500.364776897|-12661.516418774|-12677.746140813|-12677.746140813|-12677.746140813|-12677.746140813|-12677.746140813|-12677.746140813|-12677.746140813|-12677.746140813|-12752.495712015|-12765.550791127|-12866.723101253|-13083.581223614|-13173.423581793|-13346.581757548|-13627.313063942|-13782.014515492|-13831.682794991|-13864.23151195|-13864.23151195|-13864.23151195|-13864.23151195|-13886.368346611|-14057.059687175|-14057.059687175|-14181.177430194|-14285.19714466||-14285.774605178|-14326.971783531|-14554.413092812|-14642.681214236
09340|1031203|/equities/jeil-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP||16241.050281979|16241.050281979|16241.050281979|16241.050281979|16241.050281979|16241.050281979|16241.050281979|16241.050281979|16241.050281979|16241.050281979|16241.050281979|16241.050281979|16241.050281979|16241.050281979|16241.050281979|16241.050281979|16241.050281979|16241.050281979|16241.050281979|16241.050281979|16241.050281979|16241.050281979|16241.050281979|16241.050281979|16241.050281979|16241.050281979|16241.050281979|15791.722535533|||15767.930423094|15767.930423094|15767.930423094||15767.930423094|15767.930423094|15592.200341668|15592.200341668|15592.200341668|15592.200341668|15592.200341668|15592.200341668|15592.200341668|15592.200341668|15592.200341668|15592.200341668|15592.200341668|15592.200341668|15592.200341668|15592.200341668|15592.200341668|15592.200341668|15592.200341668|15592.200341668|15592.200341668|15592.200341668|-16239.431037538|-16239.431037538|-16239.431037538|-16239.431037538|-16239.431037538|-16239.431037538|-16239.431037538|-16239.431037538|-16239.431037538|-16239.431037538|-16239.431037538|-16239.431037538|-16239.431037538|-16239.431037538|-16239.431037538|-16239.431037538|-16239.431037538|-16239.431037538|-16239.431037538|-16239.431037538|-16239.431037538|-16239.431037538|-16239.431037538|-16239.431037538|-16836.034486153|-16871.919734092|-16871.919734092|-16871.919734092|-17037.13303788|-17086.954367753|-17086.954367753|-17197.365387864||-17197.365387864|-17197.365387864|-17300.944923289|||||-17300.944923289|-17477.161025876|-17662.956695418|-17784.396328242|-17861.551475825|-18072.279417583|-18079.628076075|-18079.628076075|-18079.628076075|-18079.628076075|-18079.628076075|-18079.628076075|-18079.628076075|-18079.628076075|-18079.628076075|-18079.628076075|-18079.628076075|-18079.628076075|-18079.628076075|-18079.628076075|-18079.628076075|-18105.697862306|-18151.330958118|-18312.034397909|-18346.14933101|-18362.491629271|-18362.491629271|-18362.491629271|-18362.491629271|-18362.491629271|-18362.491629271||-18362.491629271|-18362.491629271|-18362.491629271|-18362.491629271|-18362.491629271|-18362.491629271|-18362.491629271|-18362.491629271|-18362.491629271|-18362.491629271|-18362.491629271|-18362.491629271|-18362.491629271|-18362.491629271|-18782.768476967|-18975.347705031|-18975.347705031|-18975.347705031|-19083.164116701|-19229.064872734|18270.172853254|18270.172853254|18270.172853254|18270.172853254|18270.172853254|18270.172853254|18270.172853254|18270.172853254|18270.172853254|18270.172853254|18270.172853254|18270.172853254|18270.172853254|18270.172853254|18270.172853254|18270.172853254|18270.172853254|18270.172853254|18270.172853254|18270.172853254|18270.172853254|18270.172853254|18270.172853254|18270.172853254|18270.172853254|18270.172853254|18270.172853254|18270.172853254|18270.172853254||18262.559078091|18262.559078091|18037.596760073|18037.596760073|18037.596760073|18037.596760073|18037.596760073|18037.596760073|18037.596760073|18037.596760073|18037.596760073|18037.596760073|18037.596760073|18037.596760073|18037.596760073|18037.596760073|18037.596760073|18037.596760073|18037.596760073|18037.596760073|18037.596760073||-19828.152148059|-19828.152148059|-19947.391275621|-19964.879195134|-20128.199105705|-20236.887895227|-20334.875439141|-20498.750487935|-20753.056097705|18701.456610037|18701.456610037|18701.456610037|18701.456610037|18701.456610037|18701.456610037|-20009.972597173|-20009.972597173|-20009.972597173|-20009.972597173|-20009.972597173|-20009.972597173|-20009.972597173|-20009.972597173|-20009.972597173|-20140.689433707|-20140.689433707|-20140.689433707|-20171.321593008|-20202.579547787|-20378.421719763|-20472.434072263|-20472.434072263|-20472.434072263|-20472.434072263|-20472.434072263|-20472.434072263|-20472.434072263|-20472.434072263|-20472.434072263|-20472.434072263|-20472.434072263|-20472.434072263|-20472.434072263|-20472.434072263|-20472.434072263|-20472.434072263||-20851.593413626|-20976.770459584|-21391.411621761|-21426.766705212
09341|979273|/equities/soulbrain-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||40609.646220149|40609.646220149|38685.718022388|-45953.935306945|-45953.935306945|-45953.935306945|-45953.935306945|-45953.935306945|-45953.935306945|-45953.935306945|-46032.666432929|39761.652463572|39761.652463572|39761.652463572|39761.652463572|39761.652463572|39761.652463572|39761.652463572|39761.652463572|39761.652463572|39761.652463572|39761.652463572|39761.652463572|39761.652463572|39761.652463572|39761.652463572|39761.652463572|39761.652463572|||39761.652463572|39761.652463572|39761.652463572|39761.652463572|39761.652463572|39761.652463572|39761.652463572|39761.652463572|39751.836070636|37454.817856262|37161.12689569|37161.12689569|37161.12689569|37161.12689569|36142.918772989|36083.803952125|36083.803952125|36083.803952125|36083.803952125|31153.518273709|31153.518273709|31153.518273709|31153.518273709|31153.518273709|31153.518273709|31153.518273709|31153.518273709|31153.518273709|31153.518273709|31153.518273709|31153.518273709|29673.353637454|28977.215769124|28977.215769124|28977.215769124|28977.215769124|28977.215769124|28977.215769124|28977.215769124|28977.215769124|28977.215769124|28977.215769124|28977.215769124|28977.215769124|28977.215769124|28977.215769124|28977.215769124|28977.215769124|28977.215769124|28977.215769124|28977.215769124|28977.215769124|-32197.960928403|-32197.960928403|-32197.960928403|-32197.960928403|-32197.960928403|-32197.960928403||-32197.960928403|-32725.51214267|-33122.791269633|-34025.323632926||||-34742.026258806|-35952.251398674|-36713.612665193|-37309.569627992|-38507.855142213|-38608.933499659|-38608.933499659|-38608.933499659|-38608.933499659|-38608.933499659|-39157.148332954|32105.659556615|32105.659556615|32105.659556615|32105.659556615|32105.659556615|32105.659556615|32105.659556615|32105.659556615|31311.843951794|30356.864132829|30356.864132829|30356.864132829|30356.864132829|30356.864132829|28546.515703144|26062.795225715|25867.551749953|25867.551749953|25867.551749953|25286.168611058||-27679.257098824|-27739.001507303|-27739.001507303|-27739.001507303|-28129.446119226|-28466.051243584|-28867.834715094|-28887.865794191|-28887.865794191|-28887.865794191|-28887.865794191|-28887.865794191|-28887.865794191|-28887.865794191|-28887.865794191|-28887.865794191|-28887.865794191|-28887.865794191|-28887.865794191|-28887.865794191|-28887.865794191|-28887.865794191|-28887.865794191|-28887.865794191|-28887.865794191|-28887.865794191|-28887.865794191|-30130.961993546|-30484.473053812|-30484.473053812|-30484.473053812|-30484.473053812|-30484.473053812|-30982.747837569|-31007.40473774|-31007.40473774|-31029.199045702|-31029.199045702|-31029.199045702|-31029.199045702|-31029.199045702|-31029.199045702|-31029.199045702|-31029.199045702|-31029.199045702|-31029.199045702|-31029.199045702|-31029.199045702|-31029.199045702||-31029.199045702|-31029.199045702|-31029.199045702|-31029.199045702|-31029.199045702||-31029.199045702|-31029.199045702|-31029.199045702|-31029.199045702|-31029.199045702|-31029.199045702|-31029.199045702|-31029.199045702|-31029.199045702|-31029.199045702|-31029.199045702|-31029.199045702|-31029.199045702|-31029.199045702|-31029.199045702||-31029.199045702|-31029.199045702|-31029.199045702||-31029.199045702|-31029.199045702|-31404.665606336|-32346.850673706|-32821.500748563|-33604.445276181|28477.424933776|28477.424933776|28477.424933776|28477.424933776|28477.424933776|28477.424933776|28477.424933776|28477.424933776|28477.424933776|28477.424933776|28477.424933776|26824.916593084|25019.732652163|-28314.593977606|-28314.593977606|-28314.593977606|-28314.593977606|-28314.593977606|-28314.593977606|-28314.593977606|-28314.593977606|-28597.973255442|-28597.973255442|-28597.973255442|-28597.973255442|-28597.973255442|-29261.636950491|-29332.374389435|25705.876559313|25705.876559313|25705.876559313|25705.876559313|25653.75173257|23604.168591744|-26477.569639822|-26477.569639822|-26541.744044246|-26738.048938052|-26951.606284598|-26951.606284598|-26951.606284598
09342|103240|/equities/taiwan-semicon|MSCI_EEM|||||625.37459150401|625.37459150401|625.37459150401|625.37459150401|625.37459150401|625.37459150401|620.91621278223|615.85134753581|606.56289099563|606.56289099563|606.56289099563|600.01432332848|574.7879442579|574.7879442579|574.7879442579|574.7879442579|574.7879442579|574.7879442579|574.7879442579|574.7879442579|574.7879442579|574.7879442579|574.7879442579|574.7879442579|574.7879442579||574.31993806433|573.79993118259|571.22214575844|566.27241063936|566.27241063936|566.27241063936|566.27241063936|566.27241063936|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|564.94502830005|561.85805962969|561.85805962969|560.56451069966|558.51612299962|554.84089259212|554.84089259212|535.54543621347|532.82826245941|531.97584717713|530.91760797458|-552.65811922789|-552.65811922789|-552.65811922789|-552.65811922789|-554.08409781221|-554.08409781221|-557.44333063235|-557.44333063235|531.85155155707|531.85155155707|531.85155155707|531.85155155707|531.85155155707|531.85155155707|531.85155155707|531.85155155707|531.85155155707|527.72394617452|522.58216241613|||-541.76366945692|-541.76366945692|-541.76366945692|-541.76366945692|-541.76366945692||-541.76366945692|-541.76366945692|-543.90407717435|-546.60379898068|-546.60379898068|-552.50422108965|-560.13881600796|-560.13881600796|-560.13881600796|-560.13881600796|-560.13881600796|-560.13881600796|-560.13881600796|-560.13881600796|538.53502657319|538.53502657319|538.53502657319|538.53502657319|538.53502657319|538.53502657319|538.53502657319|538.53502657319|538.53502657319|538.53502657319|538.53502657319|538.53502657319|-562.38405133993|-562.38405133993|-562.38405133993|-562.60980979414|-562.60980979414|-562.60980979414|-564.27137011622|-564.27137011622|-574.63132113114|-574.63132113114|-577.31257903459|-578.62508781622|-581.52479977311|-581.52479977311||-585.31133744916|-585.31133744916|-585.31133744916|-585.31133744916|-585.31133744916|-585.31133744916|-585.31133744916|-585.31133744916|-586.12370827684|-592.06766194028|-592.06766194028|-592.06766194028|-592.06766194028|-592.06766194028|-592.06766194028|-592.06766194028|-592.06766194028|-592.06766194028|-592.06766194028|-592.46016554961|569.84539283583|569.84539283583|569.84539283583|569.84539283583|569.84539283583|569.84539283583|569.84539283583|569.84539283583|||569.84539283583|569.84539283583|569.84539283583|569.84539283583|569.84539283583|569.84539283583|569.84539283583|550.10599203981|547.65730637216|547.65730637216|547.65730637216|547.65730637216|547.65730637216|547.65730637216|547.65730637216|547.65730637216|547.65730637216|547.65730637216|545.1192293024|520.02136589155|509.73712742326|509.73712742326|509.73712742326|509.70791935917|508.23102151019|491.53446834466|-514.04933635529|-514.04933635529|-514.04933635529|-514.04933635529|-514.04933635529|-514.04933635529|-514.04933635529|-514.04933635529|-514.04933635529|-514.04933635529|-514.04933635529||-514.04933635529|-514.04933635529|-517.24926261699|-523.99918068554|-528.99908965061|-534.23344401309|-534.23344401309|-535.0927155701|-535.27079038272|-535.27079038272|-535.27079038272|-535.27079038272|514.17024005931|514.17024005931|514.17024005931|514.17024005931|514.17024005931||||514.17024005931|514.17024005931|514.17024005931|514.17024005931|514.17024005931|514.17024005931|509.46693339923|505.46325933248|-531.3091612064|-531.3091612064|-531.3091612064|-531.3091612064|-532.9052388883|-532.9052388883|-532.9052388883|-532.9052388883|-532.9052388883|-532.9052388883|-532.9052388883|-532.9052388883|-532.9052388883|-532.9052388883|-532.9052388883|||-532.9052388883|-532.9052388883
09343|104387|/equities/samsung-electronics-co-ltd?cid=104387|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09344|1096032|/equities/nio-inc|MSCI_EEM/EMCONSGROWTH|-6.5006732239828|-6.5006732239828|-6.5006732239828|-6.5006732239828|-6.5006732239828|-6.6640813101779|-6.8410879522501|-6.8410879522501|-7.1006531615984|-7.2557256376226|-7.2741292961725|-7.2741292961725|-7.2741292961725|-7.2741292961725|-7.2741292961725|-7.3190324315637|-7.5838671448311|-7.5838671448311|-8.0665189692798||-8.567798794356|-8.6892576171623|-8.6892576171623|-8.9958417894295|7.9117841470074|7.9117841470074|7.9117841470074|7.9117841470074|7.9117841470074||7.9117841470074|7.9117841470074|7.6675382441758|7.5739313040043||7.4795808139872|7.4795808139872|7.4795808139872|7.4795808139872|7.2034229507525|-8.1335804847489|-8.1335804847489|-8.1335804847489|-8.1335804847489|-8.1335804847489|-8.1335804847489|-8.1335804847489|-8.1335804847489|-8.1335804847489|-8.1335804847489|-8.1335804847489|-8.1966878692486|-8.1966878692486|-8.1966878692486|-8.3740974046762|-8.4505717830657||-8.4505717830657|-8.4505717830657|-8.4505717830657|-8.4505717830657|-8.4505717830657|-8.4505717830657|-8.4505717830657|-8.4505717830657|-8.4881932913405|-8.4881932913405|-8.4881932913405|-8.4881932913405|-8.4881932913405|-8.4881932913405|-8.4881932913405|-8.4881932913405|-8.5013259979467|-8.7500843573919|-8.7902149538682|-8.7902149538682|-8.7902149538682|-8.7902149538682|-8.7902149538682|-8.9580166450789|-9.0480742577768|-9.555915687267|-9.6883835824233|-9.6883835824233|-9.7258613921325|-9.7258613921325|-9.7258613921325|-9.7258613921325|-9.7258613921325|-9.9609571934984|-9.978664649009|-9.978664649009|-9.978664649009|-9.978664649009|-9.978664649009|-9.978664649009|-9.978664649009|-9.978664649009|-9.978664649009|-10.356006043045|-10.356006043045|-10.787229265204|-11.010810019165|-11.937844357656|-11.962793990215|-11.962793990215|-11.962793990215|-11.962793990215|-11.962793990215|-11.962793990215|-12.174215604023|-12.585737200813|-12.585737200813||-12.585737200813|-12.585737200813|-12.585737200813|-12.585737200813|-12.898793015751|-12.898793015751|-13.186868450123|-13.186868450123|-13.40926112888|-13.40926112888|-13.50417899818|-14.063307464501|-14.063307464501|-14.616452893041|-14.89244732197|12.891173900877|12.891173900877|12.891173900877|12.891173900877|12.891173900877|12.891173900877|12.891173900877|12.891173900877|12.891173900877|12.891173900877|11.964988140833|11.471030823138|10.758089983625|10.482877744748|9.6815309143882|9.2726153473892|9.2726153473892|9.2726153473892|9.2726153473892|9.2726153473892|9.2726153473892|9.2726153473892|9.2234614801449|8.979956992472|8.5747063245392|8.5747063245392|8.5747063245392|8.5747063245392||8.5747063245392|8.3341183757358|8.1115166604825|8.1115166604825|8.1115166604825|8.1115166604825|8.1115166604825|8.1115166604825|8.1115166604825|8.1115166604825||8.1115166604825|7.905296266113|7.5353287988617|7.3431430716994|-8.6869361484602|-8.6869361484602|-8.6869361484602|-8.6869361484602|-8.6869361484602|-8.6869361484602|-8.6869361484602|-8.6869361484602|-8.6869361484602|-8.9119046700296||-8.9119046700296|-8.9119046700296|-8.9119046700296|-8.9119046700296|-8.9119046700296|-8.9119046700296|-8.9119046700296|-8.9119046700296|-8.9119046700296|-8.9119046700296|-8.9119046700296|-8.9119046700296|-8.9119046700296|-8.9119046700296|-8.9119046700296|-8.9119046700296|-8.9119046700296|-8.9119046700296|-8.9119046700296|-9.066838663187|-9.2383313862953|-9.2383313862953|-9.3509031274772|-9.3509031274772|-9.6843366599586|-9.6953745922012|-9.9048603994496|-10.40296982478|8.8888200669616|8.8888200669616|8.8888200669616|8.8888200669616|8.8888200669616|8.8888200669616|8.8888200669616||8.8888200669616|8.8888200669616|8.8888200669616|8.8888200669616|8.8888200669616|8.7992443938089|8.1574941629649|-9.6892459339418|-9.6892459339418|-9.6892459339418|-9.6892459339418|-9.6892459339418|-9.6892459339418|-9.6892459339418|-9.6892459339418|-9.6892459339418|-9.6892459339418|-9.9936070912986|-10.005118316402|-10.17790984444|-10.433167301264|-10.433167301264|-10.433167301264|-10.433167301264|-10.433167301264|-10.433167301264|-10.749074921174|-10.874527490982|-11.057534522049|-11.057534522049|9.4497167471626
09345|103325|/equities/mediatek|MSCI_EEM|||||908.33448501293|908.33448501293|908.33448501293|908.33448501293|896.09387223658|-947.28617415114|-947.28617415114|-947.28617415114|-947.28617415114|-947.28617415114|-947.28617415114|-947.28617415114|-947.28617415114|-949.76241572349|-963.2915730261|-977.89700373593|-977.89700373593|-985.71889303992|-986.40988115547|-989.01219895736|-989.01219895736|-990.90244328596|-999.7249369844|-1027.1388188716|-1057.2097987462||985.91382870843|985.91382870843|979.90425412047|957.67139346719|948.80154829688|941.32448326047|941.32448326047|941.32448326047|940.25244846972|940.25244846972|935.66938718857|915.74376354286|902.04862615873|897.88736239859|895.97822518345|895.97822518345|891.44466494577|891.44466494577|891.44466494577|891.44466494577|891.44466494577|891.44466494577|886.54962771752|882.56327533268|882.56327533268|882.56327533268|881.0703059252|875.35589547244|865.56210608049|854.84678453388|854.19581116341|854.19581116341|854.19581116341|854.19581116341|854.19581116341|845.34050760915|845.34050760915|843.10056401016|826.66729334463|818.90810371625|806.12011524028|799.02235026698|790.60133277857|790.60133277857|790.60133277857|790.60133277857|790.60133277857|790.60133277857|790.60133277857|790.60133277857|790.60133277857|790.60133277857|790.60133277857|790.60133277857|790.60133277857|780.2237030873|764.69300343033|755.10333714482|||740.94815238313|734.49794709236|727.62709517576|727.62709517576|723.70158775665||723.70158775665|723.70158775665|723.70158775665|723.70158775665|723.70158775665|723.70158775665|723.70158775665|723.70158775665|722.22398639628|709.8044293292|699.83880164099|699.83880164099|683.8195932886|683.8195932886|683.8195932886|683.8195932886|683.8195932886|680.96621476512|674.07357196124|672.5105826682|672.5105826682|671.98837366444|671.98837366444|668.44235352372|668.44235352372|668.44235352372|668.44235352372|668.44235352372|668.44235352372|668.44235352372|668.44235352372|668.44235352372|668.44235352372|668.44235352372|668.44235352372|668.44235352372|668.44235352372|668.44235352372|668.44235352372|668.44235352372||668.44235352372|661.93594835969|-699.4904686424|-699.4904686424|-699.4904686424|-706.322742936|-710.86315903429|-710.86315903429|-710.86315903429|-718.72586973153|-718.72586973153|-718.72586973153|-720.20759074203|-720.20759074203|-720.20759074203|-720.20759074203|-720.20759074203|-720.20759074203|-723.8973230467|-735.60813671855|-738.52832909397|-738.52832909397|-738.52832909397|-738.52832909397|-740.12116473796|-740.12116473796|-740.12116473796|-747.19018304218|||-753.15575893575|-774.39528770639|743.27406232832|743.27406232832|743.27406232832|743.27406232832|737.30451369813|728.78279299793|728.27505308386|728.27505308386|721.47502165257|721.47502165257|721.47502165257|721.47502165257|721.47502165257|721.47502165257|721.47502165257|704.97224628064|681.35805142293|679.94245737028|679.94245737028|679.94245737028|670.71384152253|-700.23378646113|-700.23378646113|-700.23378646113|-700.23378646113|-700.23378646113|-700.23378646113|-700.23378646113|-700.23378646113|-700.23378646113|-700.23378646113|-700.23378646113|-700.23378646113|-700.23378646113|-700.23378646113||-700.23378646113|-700.23378646113|-700.23378646113|-720.70420717903|-725.63482367781|-725.63482367781|-727.42758186424|-733.36397984915|-748.95997761017|-755.06664178908|-788.62396787258|-788.62396787258|-788.62396787258|-788.62396787258|-788.62396787258|743.47157915332|743.47157915332||||743.47157915332|743.47157915332|743.47157915332|743.47157915332|743.47157915332|743.47157915332|737.85731017035|732.34145574484|727.7057922111|727.7057922111|727.7057922111|727.7057922111|727.7057922111|727.7057922111|727.7057922111|727.7057922111|727.7057922111|727.7057922111|727.7057922111|723.00643579011|716.39683430878|716.39683430878|696.66314923197|||692.43501481578|692.43501481578
09346|103233|/equities/hon-hai|MSCI_EEM|||||-103.42604387109|-103.42604387109|-103.42604387109|-103.42604387109|-103.42604387109|-103.42604387109|-103.42604387109|-103.42604387109|-103.42604387109|-103.42604387109|-103.42604387109|-103.42604387109|-103.42604387109|-103.42604387109|-104.04005027153|-104.57188537382|-104.57188537382|-104.57188537382|-104.57188537382|-105.49653930424|101.07059080351|101.07059080351|101.07059080351|101.02287867057|100.96986518952||100.66096132169|100.14775215595|100.14775215595|100.14775215595|99.686788836989|99.686788836989|99.686788836989|99.686788836989|98.429765374433|98.016554563552|98.016554563552|98.016554563552|98.016554563552|98.016554563552|98.016554563552|98.016554563552|98.016554563552|98.016554563552|98.016554563552|98.016554563552|98.016554563552|98.016554563552|98.016554563552|98.016554563552|98.016554563552|98.016554563552|98.016554563552|98.016554563552|97.29259885261|97.29259885261|97.29259885261|96.325109836233|-100.85121229747|-100.85121229747|-100.85121229747|-100.85121229747|-100.85121229747|-100.85121229747|-100.85121229747|-100.85121229747|-100.85121229747|-101.27618938733|-101.27618938733|-101.50687743611|-101.76875168954|-103.18194555877|-103.26327063903|-103.84540180347|-103.84540180347|-105.81711074137|-107.93567860153|-108.4007540017|103.55153826951|103.55153826951|103.39059807723|103.07288675248|102.91431861387|-106.70748572799|||-106.70748572799|-106.70748572799|-106.70748572799|-107.51472665019|-107.51472665019||-107.51472665019|-107.68302961132|-108.50892179035|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131||104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|104.82996283131|-111.4464464575|-111.4464464575|-111.4464464575|-111.4464464575|-111.4464464575|-112.07938495278|-112.33820550309|-113.62578389232|-116.02864876925|109.74396472549|109.74396472549|109.74396472549|109.74396472549|109.74396472549|109.63218302832|109.09131447591|||107.49034941768|107.26705490853|107.23392761551|107.23392761551|107.23392761551|107.23392761551|106.92658623945|104.77954026606|103.86984447203|103.86984447203|103.86984447203|103.86984447203|103.86984447203|103.86984447203|103.01624756108|103.01624756108|103.01624756108|-105.67747214681|-105.67747214681|-105.96910141582|-105.96910141582|-106.16011268424|-106.35816380771|-106.35816380771|-106.54245858833|-106.54245858833|-106.54245858833|-106.54245858833|-106.54245858833|102.7798667361|102.7798667361|102.11094658778|102.11094658778|101.79965238379|101.79965238379|101.79965238379|101.22183598198||101.05601135777|101.05601135777|101.05601135777|101.05601135777|101.05601135777|101.05601135777|100.4493197173|100.4493197173|100.4493197173|100.4493197173|100.4493197173|100.4493197173|100.4493197173|100.4493197173|100.4493197173|100.4493197173|100.4493197173||||100.4493197173|100.4493197173|100.4493197173|100.4493197173|100.4493197173|100.4493197173|100.18970015318|100.18970015318|100.18970015318|100.18970015318|100.18970015318|100.18970015318|100.18970015318|100.18970015318|100.18970015318|100.18970015318|100.18970015318|100.18970015318|100.18970015318|99.86375447978|99.86375447978|99.86375447978|99.86375447978|||99.86375447978|99.86375447978
09347|951042|/equities/samsung-electronics-co-pref|MSCI_EEM||58682.959889915|58114.399877684|-61647.579739843|-61647.579739843|-61647.579739843|-61647.579739843|-61647.579739843|-61647.579739843|-61647.579739843|-61647.579739843|-61647.579739843|-61647.579739843|-61647.579739843|-61647.579739843|-61647.579739843|-61647.579739843|-61663.977488715|-62476.641654127|-62674.748496745|-62674.748496745|-62674.748496745|-63154.222866348|60574.579478258|60574.579478258|60574.579478258|60574.579478258|60574.579478258|60574.579478258|||59866.199420287|59345.777133652|58750.863481836|58610.942570168|58610.942570168|58095.29951616|58095.29951616|58095.29951616|58095.29951616|58095.29951616|58095.29951616|57444.196933531|57444.196933531|56760.218815034|56511.380912521|56511.380912521|56511.380912521|56511.380912521|56511.380912521|55812.645458356|55627.957355996|55627.957355996|55458.886517734|55458.886517734|55458.886517734|55458.886517734|55458.886517734|55458.886517734|55458.886517734|55458.886517734|55298.762797482|55181.958663869|54567.576953734|54567.576953734|54567.576953734|54567.576953734|54567.576953734|54567.576953734|54091.752170815|54013.057967573|53725.619963969|53236.30877665|53236.30877665|53236.30877665|53236.30877665|53236.30877665|53236.30877665|53236.30877665|53236.30877665|53236.30877665|53236.30877665|53236.30877665|53236.30877665|53236.30877665|53236.30877665|53236.30877665|-55020.975615021|-55020.975615021|-55020.975615021|-55645.528461134|-55909.294396462|-55909.294396462|-56383.079501805||||-56383.079501805|-56870.088335339|-57255.653705932|-57506.281895481|55689.485180984|55689.485180984|55689.485180984|55689.485180984|55689.485180984|55227.205756649|54996.497518706|54996.497518706|54996.497518706|54996.497518706|54996.497518706|54996.497518706|54996.497518706|54996.497518706|53028.803180667|-56702.745718528|-56702.745718528|-56702.745718528|-56702.745718528|-56702.745718528|-56702.745718528|-56702.745718528|-57058.60635392|-57134.233681645|-57134.233681645|-57134.233681645|-57621.370757384|-58090.411952649|-58728.235502943|-59264.706114381|-59374.631158273|-59374.631158273|-59374.631158273|-59566.256842526|-59684.729825029|-59922.864072564|-59922.864072564|-59922.864072564|-59922.864072564|-59922.864072564|-59922.864072564|-59922.864072564|57939.008767224|57939.008767224|57939.008767224|57939.008767224|57939.008767224|57939.008767224|57939.008767224|57871.120852471|-60073.196383979|-60073.196383979|-60073.196383979|-60073.196383979|-60720.218204421|-61428.020227135|-61530.124888553|-61530.124888553|-61530.124888553|-61530.124888553|-61530.124888553|-61530.124888553|-61530.124888553|-61530.124888553|-61530.124888553|-61530.124888553|-61530.124888553|-61530.124888553|-61530.124888553|-61530.124888553|-61530.124888553|-61530.124888553|-61530.124888553|-61530.124888553|-61530.124888553|-61530.124888553|-61530.124888553|-61530.124888553|-61530.124888553|-61530.124888553|-61530.124888553|-61822.360987281|58669.598903021|57332.887670023|56914.319633359|56184.864553207|56184.864553207|56184.864553207|56184.864553207|55560.960614674|54117.734016305|53429.179183906|53429.179183906|53429.179183906|53429.179183906|53429.179183906|53342.196523341|53342.196523341|53279.859986352||53279.859986352|53279.859986352|53279.859986352|53279.859986352|53102.950366926|53102.950366926|53102.950366926|53102.950366926|53102.950366926|53102.950366926|53102.950366926|53102.950366926|53102.950366926|53102.950366926|53102.950366926|53102.950366926|53102.950366926|53102.950366926|52569.94485214|52105.494280155|-54363.854378256|-54363.854378256|-54363.854378256|-54363.854378256|-54363.854378256|-54363.854378256|-54363.854378256|-54363.854378256|-54363.854378256|-54363.854378256|-54363.854378256|-54363.854378256|-54363.854378256|-54363.854378256|-54363.854378256|-54363.854378256|-54930.067133649|-54930.067133649|-55254.403868703|-55254.403868703|-55743.94159507|-55743.94159507|-55743.94159507|-55743.94159507|-55743.94159507|-55743.94159507|-55743.94159507|-56393.755055642|-56393.755055642|-57251.584438466|-57251.584438466
09348|27012|/equities/america-movil-l|MSCI_EEM/EMCONSGROWTH|-15.688461598204|-16.005513359492|-16.025919983227|-16.025919983227||-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.025919983227|-16.129910810611|15.283084782446|15.283084782446|15.283084782446|15.283084782446|15.283084782446||15.283084782446|15.283084782446|15.283084782446|15.283084782446||15.283084782446|15.283084782446|15.283084782446|15.283084782446|15.283084782446|15.24176132291|15.196445743332|15.196445743332||15.196445743332|15.196445743332|15.196445743332|15.12660576689|15.091983469766|15.091983469766|14.887204126563|-15.721910697472|-15.721910697472|-15.721910697472|-15.721910697472|-15.721910697472|-15.721910697472|-15.721910697472|-15.721910697472||-15.721910697472|-15.721910697472|-15.721910697472|-15.721910697472|-15.721910697472|-15.721910697472|-15.721910697472|-15.721910697472|-15.721910697472|-15.721910697472|-15.721910697472||-15.721910697472|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.813085552937|-15.868984271957|-16.114982448103|-16.33942528354|-16.527139193336|-16.635080324067|-16.635080324067|-16.635080324067|-16.635080324067|-16.737311454232|-16.857568206186|-16.920631291463|-17.006257191846|-17.031952424788|-17.053792930673|-17.053792930673|-17.053792930673|-17.053792930673|-17.053792930673|-17.053792930673|-17.053792930673|-17.053792930673|-17.053792930673|-17.090347980574|-17.090347980574|-17.090347980574|-17.090347980574|-17.090347980574|-17.090347980574|-17.090347980574|-17.090347980574|-17.377053286317|-17.481169305116|-17.883006610882|-17.883006610882|-17.883006610882|-17.883006610882|-17.883006610882|-17.883006610882|-17.954451497409|-18.034947536624|-18.308830842085|-18.467812715217|-18.467812715217|-18.467812715217|-18.467812715217|-18.467812715217|-18.467812715217|-18.467812715217|-18.529792558533|-18.761435680237|-18.827150323487|-18.953500088163|-19.220001335616|-19.321524815696|-19.321524815696|-19.321524815696|-19.321524815696|-19.410583501544|-19.436204704407|-19.499672237108|-19.525770457984|-19.525770457984|-19.525770457984|-19.525770457984|-19.525770457984|-19.525770457984|-19.525770457984|-19.613634516135|-19.770148623138|-19.953498800761|-20.154443061094|-20.246102435771|-20.246102435771|-20.354373384265|-20.354373384265|-20.354373384265|-20.354373384265|-20.354373384265|-20.354373384265|-20.354373384265|-20.354373384265|-20.354373384265|-20.354373384265|-20.354373384265|-20.354373384265|18.899137504718|18.899137504718|18.899137504718|18.899137504718|18.899137504718|18.899137504718|18.899137504718|18.899137504718|18.899137504718|18.899137504718|18.782375662217|18.560973742152|18.508876251399|18.508876251399|18.508876251399|18.508876251399|18.508876251399|18.508876251399|18.508876251399|18.508876251399|18.508876251399||18.508876251399|18.508876251399|18.508876251399|18.508876251399|18.508876251399|18.508876251399|18.508876251399|18.508876251399|18.508876251399|18.446803412451|18.446803412451|18.446803412451|18.446803412451|18.446803412451|18.446803412451|||18.446803412451|18.446803412451|18.446803412451|18.446803412451|18.446803412451|18.446803412451|18.446803412451|18.446803412451|18.446803412451|18.446803412451|18.446803412451|18.446803412451||18.446803412451|18.446803412451|18.446803412451|18.429077660613|18.429077660613|18.288975648938|18.219974337748|-19.420107073917|-19.420107073917|-19.420107073917|-19.420107073917|-19.420107073917|-19.420107073917|-19.420107073917|-19.420107073917|-19.420107073917|-19.420107073917
09349|13195|/equities/qnb|MSCI_EEM||-15.886189294439|-15.992887503548|-15.992887503548|-16.085430629434|-16.219923504394|-16.398803667009|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067|15.494653605067||15.19128195295|15.021791651665|15.021791651665|15.021791651665|15.021791651665|14.971435497004|14.754927897673|-15.811756829223|-15.811756829223|||-15.811756829223|-15.811756829223|-15.895840357631|15.141764930267|15.141764930267|15.141764930267|15.141764930267|15.141764930267|15.141764930267|15.141764930267|15.141764930267|15.141764930267|15.141764930267|15.141764930267|15.141764930267|15.141764930267|15.141764930267|15.141764930267|15.141764930267|15.141764930267|15.075849430846|14.977357667132|14.977357667132|14.977357667132|14.977357667132|14.883731146039|14.811923207378|14.757137287033|14.571819027676|-15.638967204645|-15.638967204645|-15.638967204645|-15.638967204645|-15.638967204645|-15.638967204645|-15.905519565558|15.069615004649|15.069615004649|15.069615004649|15.069615004649|15.069615004649|15.069615004649|15.069615004649|15.069615004649|15.069615004649|14.980683669106|14.842981824893|-15.759738518166|-15.759738518166|-15.759738518166|-15.759738518166|-15.759738518166|-15.759738518166|-15.759738518166|-15.759738518166|-15.759738518166|-15.759738518166|-15.759738518166|-15.759738518166|-15.759738518166|-15.819154078615|-15.823585106577|-15.823585106577|-15.86842847052|-15.886896116833|-15.886896116833|-15.886896116833|-15.886896116833|-15.886896116833|-15.886896116833|-15.886896116833|-16.021551378678|-16.077278622997|-16.338643136965|-16.391825798868|-16.573139698106|-16.728483224382|-16.728483224382|-16.728483224382|-16.776093245071|-16.786214034339|-16.801349499247|-17.004752173863|-17.004752173863|16.164239206671|16.164239206671|16.164239206671|16.164239206671|16.164239206671|16.164239206671|16.164239206671|16.164239206671|16.164239206671|16.164239206671|16.164239206671|16.164239206671|16.164239206671|16.03748733772|15.963379144831|15.963379144831|15.589865207852|15.367072953318|-16.276539743492|-16.276539743492|-16.276539743492|-16.276539743492|-16.276539743492|-16.276539743492|-16.276539743492|-16.276539743492|-16.276539743492|-16.276539743492|-16.276539743492|-16.276539743492|-16.276539743492|-16.276539743492|-16.276539743492|-16.276539743492|-16.276539743492|-16.276539743492||||-16.276539743492|-16.365043839425|-16.682270483408|15.853218070183|15.853218070183|15.853218070183|15.853218070183|15.853218070183|15.853218070183|15.853218070183|15.853218070183|15.853218070183|15.853218070183|15.853218070183|15.853218070183|15.853218070183|15.853218070183|15.853218070183|15.853218070183|15.853218070183|15.853218070183|15.853218070183|15.853218070183|15.853218070183|15.853218070183|15.853218070183|15.738574442504|15.701750262179|15.61437499475|15.61437499475|15.61437499475|15.61437499475|15.61437499475|15.61437499475|15.61437499475|15.61437499475|15.61437499475|15.257083441941|14.637870287596|-16.124869738444|-16.124869738444|-16.124869738444|-16.124869738444|-16.145826852891||||-16.145826852891|-16.193140970969|-16.329601114882|-16.4673346611|-16.667593913182|-16.763993109712|-16.811085240042|-16.811085240042|-16.811085240042|-16.811085240042|-16.811085240042|-16.811085240042|-16.811085240042|-16.811085240042|-16.811085240042|-16.811085240042|-16.811085240042|-16.811085240042|-16.811085240042|-16.811085240042|-16.811085240042|-16.811085240042|-16.811085240042|-16.811085240042|-16.994539490448|-17.092821429291|-17.295912449137|-17.304903710966|-17.533781489933|-17.650920420109|-17.650920420109|-17.650920420109|-17.650920420109|-17.650920420109||-17.650920420109|-17.650920420109|-17.650920420109|-17.650920420109|-17.650920420109|-17.650920420109
09350|103225|/equities/united-micro|MSCI_EEM|||||-50.738370608119|-51.453746476469|48.676986841464|48.676986841464|48.676986841464|48.676986841464|48.676986841464|48.676986841464|-51.359707968477|-51.359707968477|-51.359707968477|-51.359707968477|-51.359707968477|-52.283007667069|-52.534371473504|-52.534371473504|-52.534371473504|-52.965969617844|-53.328855046167|-53.732061501492|-53.78766865853|50.533711899147|50.533711899147|50.533711899147|50.533711899147||50.533711899147|50.533711899147|49.654124883397|48.576286309871|48.576286309871|48.576286309871|48.576286309871|48.576286309871|48.576286309871|48.576286309871|48.576286309871|48.090316765742|48.0889853678|48.0889853678|48.0889853678|48.0889853678|48.0889853678|48.0889853678|48.0889853678|48.0889853678|48.0889853678|48.0889853678|48.0889853678|48.0889853678|48.0889853678|48.0889853678|47.85818804428|47.85818804428|47.85818804428|47.85818804428|46.892430397371|46.808332702005|46.808332702005|46.808332702005|46.808332702005|46.808332702005|46.808332702005|46.808332702005|46.808332702005|46.808332702005|46.092592314972|-49.306662101296|-49.306662101296|-49.306662101296|46.354822432833|46.354822432833|46.354822432833|46.354822432833|46.354822432833|46.354822432833|46.354822432833|45.999803211774|45.8108919489|45.37043766044|44.46473837515|44.46473837515|44.321929620596|44.054921970204|||-46.583782402964|-46.583782402964|-46.583782402964|-46.598922052967|-46.598922052967||-46.598922052967|-46.598922052967|-47.336105292536|45.115980480716|45.115980480716|45.115980480716|45.115980480716|45.115980480716|45.115980480716|45.115980480716|45.115980480716|44.781645614356|44.122288301105|44.122288301105|44.122288301105|44.122288301105|44.122288301105|43.555320927959|43.28924708616|43.123075682266|43.123075682266|43.123075682266|-45.722970360528|-45.722970360528|-45.722970360528|-45.722970360528|-45.722970360528|-45.722970360528|-45.722970360528|-45.722970360528|-45.722970360528|-46.694965541374|-47.325884368698|-47.325884368698|-47.928759392412|-47.951400554083|-47.993221269605|-48.026150198567|-48.026150198567|-48.026150198567||-48.026150198567|-48.026150198567|-48.026150198567|-48.026150198567|-48.026150198567|-48.026150198567|-48.026150198567|-48.026150198567|-48.026150198567|-49.362388261809|-50.405906456975|-50.405906456975|-50.405906456975|-50.405906456975|-50.405906456975|-50.587117904058|-50.996798349344|-51.038108429339|-51.093343104142|-51.093343104142|-51.400936697609|-51.425496503822|-51.425496503822|-51.425496503822|-52.053328855293|-52.49258821039|-52.938986858048|52.006155677976|||52.006155677976|52.006155677976|52.006155677976|52.006155677976|52.006155677976|51.279061737261|50.787847773457|49.864273354107|49.543638543612|49.222849734808|49.222849734808|49.222849734808|49.222849734808|49.222849734808|49.222849734808|49.222849734808|49.222849734808|49.222849734808|-50.644601475226|-50.644601475226|-50.644601475226|-50.644601475226|-50.644601475226|-50.644601475226|-50.644601475226|-50.644601475226|-50.644601475226|-50.644601475226|-50.949558296719|-51.006130456158|-51.006130456158|-51.006130456158|-51.006130456158|-51.006130456158|-51.006130456158|-51.006130456158|-51.006130456158||-51.006130456158|-51.006130456158|-51.006130456158|-51.931810431159|-52.34367800253|-53.565197102421|50.42666299974|50.42666299974|50.42666299974|50.42666299974|50.42666299974|50.42666299974|50.42666299974|50.42666299974|50.42666299974|50.42666299974|50.42666299974||||50.42666299974|50.42666299974|50.42666299974|50.42666299974|50.42666299974|50.42666299974|50.42666299974|50.42666299974|50.23291804657|50.23291804657|49.950196044998|49.950196044998|49.950196044998|49.950196044998|49.950196044998|49.950196044998|49.950196044998|48.840391004794|48.840391004794|48.840391004794|48.450434195458|47.951418635016|47.951418635016|||47.951418635016|47.951418635016
09352|992964|/equities/yum-china-holdings-inc|MSCI_EEM/R1000GROWTH/R1000VALUE|37.092318491512|37.092318491512|37.092318491512|-37.954260902344|-37.954260902344|-37.954260902344|-37.954260902344|-37.954260902344|-37.954260902344|-37.954260902344|-37.954260902344|-37.954260902344|-37.954260902344|-37.954260902344|-37.954260902344|-38.586401706204|-38.746946753378|-38.746946753378|-39.985497197967||-41.328330474277|-41.646476804304|-41.971085719585|-42.889539696905|-43.394512360897|-43.394512360897|-43.394512360897|-43.394512360897|-43.394512360897||-43.394512360897|-43.394512360897|-43.394512360897|-43.394512360897||-43.394512360897|-43.394512360897|-43.394512360897|-43.394512360897|-43.394512360897|-43.498607105156|-43.498607105156|-43.498607105156|-43.498607105156|-43.502895825594|-44.166552112598|-44.207001525052|-44.733384271339|-45.073183426013|-46.032467160683|-46.032467160683|-46.032467160683|-46.979685132217|-47.939648858388|-48.311835014908|-48.815371102855||-49.080785821664|-49.080785821664|-49.080785821664|-49.080785821664|-49.080785821664|-49.080785821664|-49.080785821664|-49.080785821664|-49.080785821664|-49.275872626556|-49.739302969259|-49.870013058832|-49.870013058832|-49.870013058832|-49.870013058832|-49.870013058832|-54.813993591631|-54.813993591631|-54.813993591631|-54.813993591631|-54.813993591631|-54.813993591631|-54.813993591631|-54.908880386711|-55.786643605616|-55.786643605616|-56.062378571195|-56.522588603694|-56.522588603694|-56.522588603694|-56.522588603694|-56.522588603694|-56.522588603694|-56.522588603694|-56.522588603694|-56.98565384304|54.066199481779|54.066199481779|54.066199481779|54.066199481779|54.066199481779|54.066199481779|54.066199481779|54.066199481779|54.066199481779|54.066199481779|54.066199481779|54.066199481779|54.052998635828|52.366108679837|-55.373491769538|-55.373491769538|-55.373491769538|-55.373491769538|-55.373491769538|-56.621815349995|-56.621815349995||-56.621815349995|-56.621815349995|-56.621815349995|-56.621815349995|-56.621815349995|-56.621815349995|-56.621815349995|-56.621815349995|-56.621815349995|-56.621815349995|-56.621815349995|-57.575761315188|-57.575761315188|-58.867513123443|-59.155846321241|-59.809274156509|-60.488181704108|-60.488181704108|-60.488181704108|-60.758488522624|-60.758488522624|-60.758488522624|-60.758488522624|-61.626549864593|57.632298409381|56.240550543838|56.240550543838|56.16935198358|56.16935198358|56.16935198358|56.16935198358|56.16935198358|56.16935198358|56.16935198358|56.16935198358|56.16935198358|56.055947224865|54.985497704888|-58.907206814275|-58.907206814275|-58.907206814275|-58.907206814275|-59.864273664462||-59.864273664462|-59.864273664462|-59.864273664462|-60.272647055901|-60.272647055901|-60.272647055901|-60.272647055901|-60.272647055901|-60.272647055901|-60.272647055901||-60.272647055901|-60.272647055901|-60.272647055901|-60.272647055901|-60.272647055901|-60.272647055901|-60.272647055901|-60.272647055901|-60.272647055901|-60.272647055901|-60.272647055901|-60.272647055901|-60.272647055901|-61.121041379399||-61.121041379399|-61.121041379399|-61.901988014056|-63.836097276292|-64.135333147678|-64.135333147678|-64.135333147678|-64.135333147678|-64.135333147678|-64.135333147678|-64.135333147678|-64.135333147678|-64.135333147678|-64.135333147678|-64.135333147678|-64.135333147678|-64.135333147678|-64.135333147678|-64.135333147678|-64.135333147678|-64.135333147678|-64.135333147678|-64.135333147678|-64.203149043888|60.23177566056|60.23177566056|60.23177566056|60.23177566056|60.23177566056|60.23177566056|60.23177566056|60.23177566056|60.23177566056|60.23177566056|59.056695085152||58.88496435504|58.88496435504|58.88496435504|58.733850461696|58.46205624657|58.286013065132|58.286013065132|58.286013065132|58.286013065132|58.286013065132|58.286013065132|57.276620255552|57.276620255552|57.276620255552|57.276620255552|57.276620255552|57.276620255552|57.276620255552|57.276620255552|57.276620255552|57.276620255552|57.276620255552|57.276620255552|57.276620255552|57.26791144592|57.014933700141|57.014933700141|57.014933700141|57.014933700141|57.014933700141|57.014933700141
09353|11111|/equities/national-bank-kt|MSCI_EEM/MSCI_FRONTIER|||-1004.7384246035|-1004.7384246035|-1004.7384246035|-1004.7384246035|966.69420493345|966.69420493345|966.69420493345|962.42494436228|962.42494436228|955.52771595809|952.25301773121|947.39224192357|943.32471324841|936.19412583156|935.21569536841|934.45147576346|934.45147576346|925.05719529274|917.00799476971|910.56443863301|909.3696773247|909.3696773247|896.68853036078|892.04281151198|879.91087840985|879.91087840985|868.73430934428|||-917.93295142682|-917.93295142682|-928.09216825202|888.51691597802|888.51691597802|888.51691597802|886.96323997558||||880.79248886176|872.43609873528|-896.37041517516|-896.37041517516|-896.37041517516|-896.37041517516|-896.37041517516|-896.37041517516|-896.37041517516|-896.37041517516|-896.37041517516|-896.37041517516|-898.57823908352|-901.97582120391|-906.13980133767|-906.58066027116|-906.58066027116|-906.58066027116|-907.58160379514|-907.58160379514|-907.58160379514|-907.58160379514|-907.58160379514|-907.58160379514|-907.58160379514|-907.58160379514|-907.58160379514|-907.58160379514|-907.58160379514|-907.58160379514|-907.58160379514|-907.58160379514|-907.58160379514|-907.58160379514|-909.64622643904|849.19944716547|849.19944716547|849.19944716547|849.19944716547|849.19944716547|849.19944716547|849.19944716547|847.99938573941|-879.74838326564|-879.74838326564|-879.74838326564|-879.74838326564|-888.16487029515|-890.46096699462|-897.06774110513|-905.74193456125|-909.99103840139|-917.43448711266|-920.98276345851|-926.31418162057||-926.32946724358|-926.32946724358|-926.32946724358|-933.19940804842|-934.08419086163|-934.08419086163|-934.08419086163|-934.08419086163|-934.08419086163|-934.08419086163|-934.08419086163|-934.08419086163|-934.08419086163|-934.08419086163|-934.08419086163|-934.08419086163|-937.70465651292|-940.50517390324|-944.07842785081|-944.07842785081|-944.07842785081|-946.47603094535|-948.27833823663|-948.27833823663|-948.27833823663|-948.27833823663|-948.27833823663|-952.30926470737|-958.29597353548|-958.29597353548|-958.29597353548|-958.49552615054|-958.82836238949|-959.97595821054|-962.4732869006|-966.58142988956|-974.78933072635|-974.78933072635|-974.78933072635|-974.78933072635|-981.59925636261|958.5834279512|958.5834279512|958.5834279512|958.5834279512|958.5834279512|958.5834279512|958.5834279512|958.5834279512|||956.71014776895|956.71014776895|956.71014776895|956.71014776895|949.90016418772|944.16684909746|938.50380901915|938.50380901915|938.50380901915|938.50380901915|929.89312113239|-958.11960354026|||||-958.11960354026|-961.0397124902|-961.0397124902|-961.0397124902|-961.0397124902|-961.0397124902|-961.0397124902|-961.0397124902|-961.0397124902|-961.0397124902|-961.0397124902|-961.0397124902|-961.0397124902|-961.0397124902||-961.0397124902|-961.0397124902|-961.0397124902|-962.59710802834|-962.59710802834|-962.59710802834|-962.59710802834|-962.59710802834|-962.59710802834|-962.59710802834|-962.59710802834|-962.59710802834|-962.59710802834|-962.59710802834|-973.99678669816|-984.94087410906|-995.37874901007|-1000.476387789|-1001.8626530989|-1007.9029478876|966.9068713411|966.9068713411|966.9068713411|966.9068713411|966.9068713411|966.9068713411|966.61874593456|963.40971770507|957.39968633896||||950.6663181544|950.02631870914|950.02631870914|938.38985863555|-989.70079305469|-989.70079305469|-989.70079305469|-989.70079305469|-999.83421450521|-1011.149127228|-1021.8446015161|-1021.8446015161|-1026.6606683512|-1040.1785203902|-1045.270576975|-1045.270576975|-1045.270576975|-1047.1789742811|-1047.5049482301|-1049.3977167291|-1055.7014929418|-1055.7014929418|-1062.3677646456|-1063.8441522923|-1063.8441522923|-1063.8441522923|-1069.6701891519|-1077.9329412885|1027.532992287|1027.532992287|1027.532992287|1027.532992287|1027.532992287|1019.3771867967|-1061.3639358288|-1061.3639358288|-1061.3639358288|-1061.3639358288|||-1074.2654300007
09354|943202|/equities/novatek-gdr|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09355|941323|/equities/natl-bk-of-ad|MSCI_EEM|-14.649326261786|-14.683860006778|-14.683860006778|-14.838733027212|-15.067481118035|-15.189423381831|-15.414914832674|-15.6001419557|-15.6001419557|14.597864736069|14.597864736069|14.597864736069|14.597864736069|14.537643076446|14.537643076446|14.537643076446|14.537643076446|14.537643076446|14.537643076446|14.537643076446|14.537643076446|14.49515891237|14.431287396428|14.06809696939|13.586774134927|13.452351530092|13.452351530092|13.452351530092|13.452351530092||13.434834753691|13.375372130803|13.283747257051|13.19971917874|13.155243489548|13.130269842462|13.120609179682|13.120609179682|13.120609179682|13.120609179682|13.120609179682|13.120609179682|13.120609179682|13.120609179682|13.120609179682|13.120609179682|13.120609179682|13.120609179682|13.120609179682||13.120609179682|13.120609179682|13.038455053111|12.9803065138|12.9803065138|12.9803065138|12.9803065138|12.9803065138|12.9803065138|12.9803065138|12.947168571583|12.947168571583|12.821298368365|12.775887126824|12.704181935931|12.704181935931|12.64131342321|12.571459202296|-13.34030536317|-13.34030536317|-13.34030536317|-13.34030536317|-13.34030536317|-13.34030536317|-13.34030536317|-13.434783603342|-13.667537796929|-13.766152766496|-13.833566337873|-13.833566337873|-13.833566337873|-13.833566337873|-13.833566337873|-13.833566337873|-13.833566337873|-13.889518002724|13.252954439393|13.252954439393|13.252954439393|13.252954439393|13.252954439393|13.252954439393|13.184388095056|13.184388095056|13.124407998295||13.124407998295|13.124407998295|13.124407998295|13.124407998295|13.124407998295|13.124407998295|13.124407998295|13.124407998295|13.124407998295|13.083786796167|-13.766585352605|-13.766585352605|-13.766585352605|-13.766585352605|-13.766585352605|-13.766585352605|-13.766585352605|-13.905094785365|-14.14566121595|-14.282957082511|-14.35884158426|-14.378222923515|-14.378222923515|-14.378222923515|-14.378222923515|-14.378222923515|-14.378222923515|-14.479136710959|-14.56015174212|13.870112650163|13.870112650163|13.870112650163|13.870112650163|13.870112650163|13.870112650163|13.870112650163|13.870112650163|13.870112650163|13.870112650163|13.870112650163|13.870112650163|13.870112650163|13.870112650163|13.870112650163|13.829013922222|13.801126853633|13.630141037491|13.61682337499|13.287581695189||13.121095564198|13.121095564198|13.121095564198|13.121095564198|13.106772955072|13.097810846272|13.097810846272|13.097810846272|13.097810846272|13.097810846272|13.097810846272|12.996456788318|12.990019162304|12.990019162304|||||12.990019162304|12.990019162304|12.903354467955|12.879282436997|-13.683128304889|-13.683128304889|-13.683128304889|-13.683128304889|-13.683128304889|-13.683128304889|-13.683128304889|-13.683128304889|-13.702365022688|-13.703838600992|-13.703838600992|-13.703838600992|-13.703838600992|-13.703838600992|-13.743257016162|-13.743257016162|-13.797477944668|-13.797477944668|-13.910531132283|-14.096146098841|-14.205717607856|-14.344530440962|-14.344530440962|-14.344530440962|-14.344530440962|-14.35614458896|-14.500160289885|13.484223910482|13.484223910482|13.484223910482|13.344474299345|13.344474299345|13.313860610231|13.295362430928|13.295362430928|13.295362430928|13.295362430928|13.295362430928|12.950402372543|-13.774443564944|-13.774443564944|-13.774443564944|||-13.774443564944|-13.774443564944|-13.774443564944|-13.774443564944|-13.774443564944|-13.774443564944|-13.774443564944|-13.781603744883|-13.819559339305|-13.879510406676|-13.949456113381|-14.003772669127|-14.003772669127|-14.009603506289|-14.009603506289|-14.009603506289|-14.009603506289|-14.009603506289|-14.133536413511|-14.133536413511|-14.133536413511|-14.133536413511|-14.133536413511|-14.133536413511|-14.2005959917|-14.558439829713|-14.634933103859|-14.749925734533|-14.803641661301|-14.803641661301|-14.803641661301|-14.803641661301|-14.803641661301|-14.803641661301|-14.803641661301|-14.806268489245|-14.821644510102|-14.821644510102|-14.821644510102|-14.909604828967
09356|103439|/equities/fubon-fin-hldg|MSCI_EEM|||||62.806727789516|62.806727789516|62.806727789516|62.806727789516|62.806727789516|62.806727789516|62.64081043521|62.245342300108|-64.51061315223|-64.51061315223|-64.51061315223|-64.51061315223|-64.51061315223|-64.928459693816|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659||62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.667500524659|62.506229367724|62.506229367724|62.506229367724|62.506229367724|62.506229367724|62.506229367724|62.506229367724|62.506229367724|62.506229367724|62.506229367724|62.506229367724|62.506229367724|62.506229367724|62.506229367724|62.506229367724|62.506229367724|62.506229367724|62.368034538153|61.414483159255|61.127203510283|61.052447581819|60.49161092499|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|-61.932353781515|||-61.932353781515|-61.932353781515|-61.932353781515|-62.441503735442|-62.527919427711||-62.527919427711|-62.527919427711|-62.875468192451|-63.206076023704|-63.228973783526|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.25715821347|-63.486790477803|-63.604370977669|-63.745597947736|-63.944842776876|-65.647040472626|-65.647040472626|-66.152268632914|62.76894424994|62.76894424994|62.76894424994|62.76894424994|62.76894424994|62.76894424994|62.76894424994|62.76894424994||62.76894424994|62.76894424994|-65.501938196772|-65.501938196772|-65.501938196772|-65.501938196772|-65.501938196772|-65.501938196772|62.759616345072|62.759616345072|62.759616345072|62.759616345072|61.366235381921|60.201374299614|59.968193962937|59.753550797442|59.592857637225|59.592857637225|59.592857637225|59.592857637225|59.592857637225|59.592857637225|59.592857637225|59.592857637225|59.592857637225|59.592857637225|59.592857637225|59.592857637225|||59.592857637225|59.592857637225|59.592857637225|59.592857637225|59.592857637225|59.592857637225|59.592857637225|59.592857637225|59.592857637225|59.592857637225|59.592857637225|59.592857637225|59.592857637225|59.592857637225|59.592857637225|59.592857637225|59.592857637225|59.592857637225|59.592857637225|59.592857637225|59.592857637225|59.592857637225|59.592857637225|59.430952379238|58.578835722618|57.926482144122|57.549906633053|57.549906633053|57.549906633053|57.549906633053|57.414698091743|57.414698091743|57.277440459196|56.91382557227|56.506137546059|56.506137546059|56.506137546059||56.495708342124|56.440730772991|56.440730772991|56.440730772991|56.440730772991|56.440730772991|56.440730772991|56.440730772991|56.440730772991|56.384143311204|55.987939682737|-57.659930519023|-57.659930519023|-57.659930519023|-57.659930519023|-57.659930519023|-57.659930519023||||-57.659930519023|-57.659930519023|-57.659930519023|-57.659930519023|-57.659930519023|-57.659930519023|-57.659930519023|-57.659930519023|-57.659930519023|-57.659930519023|-58.13509922724|-58.13509922724|-59.333443119582|-59.426046851008|-60.056718511415|57.912401911557|57.912401911557|57.912401911557|57.912401911557|57.912401911557|57.912401911557|57.912401911557|57.912401911557|||57.912401911557|57.912401911557
09357|52704|/equities/wal-mart-v?cid=52704|MSCI_EEM/EMCONSGROWTH|3.8719760706447|3.8719760706447|3.8719760706447|3.8719760706447|3.7839769407583|3.7839769407583|3.7353467230533|-4.2177594017036|-4.2177594017036|-4.2177594017036|-4.2177594017036|-4.2177594017036|-4.2177594017036|-4.2177594017036|-4.271837387099|-4.271837387099|-4.271837387099|-4.3522093274041|3.9569109561883||3.9569109561883|3.9569109561883|3.9569109561883|3.9569109561883|3.9569109561883|3.9569109561883|3.9569109561883|3.9569109561883|3.9569109561883||3.9569109561883|3.9569109561883|3.8643455640963|3.8394836098047||3.8394836098047|3.8394836098047|3.8394836098047|3.7918149795899|-4.106447206764|-4.106447206764|-4.106447206764|-4.106447206764|-4.106447206764|-4.106447206764|-4.106447206764||3.7889546467312|3.7889546467312|3.7889546467312|3.7889546467312|3.7889546467312|3.7889546467312|3.7889546467312|3.7889546467312|3.7889546467312|||3.7889546467312|3.7889546467312|3.7425112026393|3.7425112026393|3.7425112026393|3.6471692938787|3.6471692938787|3.6471692938787|3.6471692938787|3.6471692938787|3.6471692938787|3.6471692938787|3.6471692938787|3.447521542971|3.3842460043614|3.3746246505894|3.3746246505894|3.336249635078|3.2408330015093|-3.5076300510929|-3.5127041164312|-3.5127041164312|-3.5127041164312|-3.5649490028922|-3.6029988428292|-3.6588876004945|-3.6704306068167|-3.6825133770648|-3.6825133770648|-3.6825133770648|-3.6825133770648|-3.6825133770648|-3.7831259270446|-3.8628622447933|-3.8870690835278|-3.9161878308501|-3.9536776966222|-3.9536776966222|-3.9536776966222|-3.9536776966222|-3.9536776966222|-3.9536776966222|-3.9536776966222|-3.9536776966222|-3.9536776966222|-3.9536776966222|-3.9536776966222|-4.0240862840158|-4.0356054537884|-4.0356054537884|-4.0356054537884|-4.1366727079938|-4.1418585077469|-4.171615305205||-4.171615305205||-4.1996853863029|-4.1996853863029|-4.1996853863029||-4.1996853863029||-4.1996853863029|-4.1996853863029|-4.1996853863029|-4.1996853863029|-4.1996853863029|-4.2135393790436|-4.2214626301547|-4.2214626301547|-4.2214626301547||-4.2214626301547|-4.2214626301547|-4.2214626301547|-4.2326785891825|-4.2326785891825|3.9739852778223|3.9739852778223|3.9739852778223|3.9739852778223|3.9739852778223|-4.1987426653649|-4.1987426653649|-4.1987426653649|-4.1987426653649|-4.1987426653649|-4.1987426653649|-4.1987426653649|-4.1987426653649|-4.1987426653649|-4.1987426653649|-4.1987426653649|||-4.1987426653649|-4.1987426653649|-4.1987426653649|4.0096190886204||3.8185435450406|3.8185435450406||3.8185435450406|3.8185435450406|3.8058692661615|3.8058692661615|||3.8058692661615||3.8058692661615|-4.0237811873673|-4.0237811873673|-4.0237811873673|-4.0237811873673||-4.0237811873673|-4.0237811873673|-4.0237811873673|-4.0237811873673|-4.0237811873673|-4.0237811873673|-4.0237811873673|-4.0953679957123||-4.1216310834588|-4.1388527452131|-4.1388527452131|-4.1388527452131|-4.1959474549447|3.9661332372087|3.9661332372087|3.9661332372087|3.9661332372087|3.9661332372087|3.9661332372087|3.9661332372087|3.9661332372087|3.8448644217802|-4.0968128652886|-4.0968128652886|-4.0968128652886|-4.0968128652886|-4.0968128652886|-4.0968128652886|-4.0968128652886|-4.0968128652886|-4.0968128652886|-4.0968128652886|-4.0968128652886||-4.0968128652886|-4.0968128652886|-4.0968128652886|-4.0968128652886|-4.0968128652886|-4.0968128652886|-4.0968128652886|-4.0968128652886|-4.0968128652886||-4.0968128652886|-4.0968128652886|-4.0968128652886|-4.0968128652886|-4.0968128652886|-4.0968128652886|-4.0968128652886|-4.0968128652886|-4.0968128652886|-4.0968128652886|-4.0968128652886|-4.0968128652886|-4.0968128652886|-4.0968128652886|3.7816931012001|3.7816931012001|3.7816931012001|3.7816931012001|3.7816931012001|3.7816931012001|3.7816931012001|3.7816931012001|3.7816931012001|3.7816931012001|3.6756000890072|-4.0080055715775|-4.0080055715775||-4.0080055715775|-4.0080055715775|-4.0080055715775
09358|103227|/equities/delta-electron|MSCI_EEM|||||-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-295.94658009725|-299.91286677473|-306.23651863858|-306.26363151743|-306.26363151743|-306.26363151743|-306.26363151743|-316.34847946381|-317.30038335228|-317.30038335228|-317.30038335228|-318.88152314954|-318.88152314954||-318.88152314954|-318.88152314954|-318.88152314954|-318.88152314954|-318.88152314954|-318.88152314954|-318.88152314954|-318.88152314954|-318.88152314954|-318.88152314954|-318.88152314954|-318.88152314954|-318.88152314954|-322.81280349948|302.02423081869|302.02423081869|302.02423081869|302.02423081869|302.02423081869|302.02423081869|301.92745256518|301.92745256518|301.92745256518|301.92745256518|301.92745256518|301.92745256518|294.58605840576|292.51228711751|291.8747634639|-308.21633635764|-308.21633635764|-308.21633635764|-308.21633635764|-308.21633635764|-308.21633635764|-308.21633635764|-308.21633635764|-308.21633635764|-308.21633635764|-308.21633635764|-308.21633635764|-308.21633635764|-308.21633635764|-314.01815150849|-314.24239056499|-318.04710062777|-320.44122291974|-325.90691435527|-326.67434928363|-329.86038809293|-330.7337645477|-334.20418283077|-338.72686981197|-345.02985534664|-345.19647978892|-345.19647978892|-345.19647978892|-345.19647978892|||-345.19647978892|-345.19647978892|-345.19647978892|-345.19647978892|-345.19647978892||-345.19647978892|-345.19647978892|-346.48076788603|-346.48076788603|-346.48076788603|-346.67307542893|-350.88675047659|-350.92972275176|-351.2942733604|-351.2942733604|-351.2942733604|-351.2942733604|-351.99363706712|-356.13181896346|-361.70202107051|-364.55780118946|-368.67533465496|-368.95478181012|-368.95478181012|-368.95478181012|-368.95478181012|-368.95478181012|-368.95478181012|-368.95478181012|-371.89454827367|-371.89454827367|-371.89454827367|-371.89454827367|-371.89454827367|-372.46616474852|343.53218478751|343.53218478751|343.53218478751|343.53218478751|343.53218478751|343.53218478751|343.53218478751|343.53218478751|343.53218478751|343.53218478751||343.53218478751|343.53218478751|343.53218478751|343.53218478751|343.53218478751|343.53218478751|343.53218478751|343.53218478751|343.53218478751|343.53218478751|343.53218478751|343.53218478751|343.53218478751|343.53218478751|343.53218478751|-370.37393581097|-370.37393581097|-370.37393581097|-370.37393581097|-370.37393581097|-370.37393581097|-370.37393581097|-370.37393581097|-370.37393581097|-376.68387137156|-376.68387137156|-379.78763485729|-383.09737206366|||349.96277691868|349.96277691868|349.96277691868|349.96277691868|339.01419657631|326.82132952923|317.85703281025|312.31336978917|308.23255529527|308.23255529527|305.56395032808|301.68210624631|301.68210624631|301.68210624631|301.68210624631|301.68210624631|301.68210624631|301.68210624631|299.14678471813|-312.65991587523|-312.65991587523|-312.65991587523|-312.65991587523|-312.65991587523|-312.65991587523|-312.65991587523|-312.65991587523|-312.65991587523|-312.65991587523|-313.71909914767|-313.71909914767|-313.71909914767|-313.71909914767|-313.71909914767|-313.71909914767|-313.71909914767|-313.71909914767||-313.71909914767|-313.71909914767|-313.71909914767|294.33328966526|294.33328966526|294.33328966526|294.33328966526|294.33328966526|294.33328966526|294.33328966526|294.33328966526|285.01136246253|285.01136246253|285.01136246253|285.01136246253|285.01136246253|285.01136246253||||285.01136246253|285.01136246253|285.01136246253|285.01136246253|283.23484718059|282.63120118537|282.63120118537|282.63120118537|282.63120118537|282.63120118537|282.63120118537|282.63120118537|282.63120118537|282.63120118537|282.63120118537|282.63120118537|282.63120118537|282.63120118537|282.63120118537|282.63120118537|282.63120118537|282.63120118537|282.63120118537|||282.63120118537|282.63120118537
09359|1165509|/equities/xpeng-inc|MSCI_EEM/EMCONSGROWTH|-9.523634078713|-9.523634078713|-9.523634078713|-9.523634078713|-9.523634078713|-9.8034825088931|-10.190688522062|-10.190688522062|-10.484375643953|-10.609861718531|-10.957069038148|-11.157020752954|-11.242053506207|-11.242053506207|-11.242053506207|-11.486703816864|-12.030782213711|-12.093924936215|-12.756582984836||-13.743981159959|-14.188494922244|-14.188494922244|-14.470549585117|-14.541722299537|-15.298857796944|-15.779561691091|-15.779561691091|-15.779561691091||-15.779561691091|-15.779561691091|-15.779561691091|-15.997669060786||-15.997669060786|-16.321577107199|-16.583974453352|-16.830200620814|-16.830200620814|-17.220867894672|-17.317120827008|-17.317120827008|-17.621777459003|-17.621777459003|-17.621777459003|15.716694859388|15.716694859388|15.716694859388|15.716694859388|15.716694859388|15.716694859388|15.716694859388|15.716694859388|15.716694859388|15.716694859388||15.263717332008|15.263717332008|15.263717332008|14.8701440696|14.8701440696|14.8701440696|14.8701440696|14.8701440696|14.8701440696|14.8701440696|14.8701440696|14.8701440696|14.8701440696|14.236827625619|13.804252215874|-16.306799146687|-16.306799146687|-16.306799146687|-16.306799146687|-16.306799146687|-16.306799146687|-16.306799146687|-16.306799146687|-16.306799146687|-16.443270706639|-17.229767984268|-18.067797707316|-18.205330582456|15.68364696761|15.68364696761|15.68364696761|15.68364696761|15.68364696761|15.68364696761|15.68364696761|15.68364696761|15.68364696761|15.68364696761|15.551722815545|15.551722815545|15.551722815545|15.551722815545|15.551722815545|15.551722815545|15.551722815545|15.551722815545|15.551722815545|15.551722815545|15.512437704787|15.512437704787|15.512437704787|15.512437704787|15.512437704787|15.512437704787|15.512437704787|15.512437704787|15.512437704787||15.304664801211|15.050788677585|15.050788677585|14.703653111339|14.667443768051|-18.227503601696|-18.227503601696|-18.227503601696|-18.227503601696|-18.227503601696|-18.227503601696|-19.260837715822|-19.260837715822|-19.724541948855|-19.737823802696|-20.000360681466|-21.154288505903|-21.199765443129|-22.15830670388|-22.860452239066|-23.027724866899|18.47421559641|18.47421559641|18.47421559641|18.47421559641|18.47421559641|16.49185021|15.987388214324|13.432653675316|13.100726244448|12.939348910714|12.939348910714|12.939348910714|12.939348910714|12.939348910714|12.939348910714|12.939348910714|12.939348910714|12.591776554745|12.124741409077|12.124741409077|12.124741409077|12.124741409077||12.063357615751|11.058174583958|9.8729216496658|9.7271581138187|-11.601397621097|-11.601397621097|-11.601397621097|9.9157679074564|9.9157679074564|9.9157679074564||9.9157679074564|9.9157679074564|9.2572422020477|8.6686028366665|8.4973364279646|-9.487486198593|-9.487486198593|-9.487486198593|-9.487486198593|-9.487486198593|-9.487486198593|-9.487486198593|-9.487486198593|-9.6855403615908||-9.7060372301919|-9.7060372301919|-10.030041318136|-10.600701736594|-10.600701736594|-10.600701736594|-10.826335296791|9.1354263417111|9.1354263417111|9.1354263417111|9.1354263417111|9.1354263417111|-10.593770315392|-10.593770315392|-10.593770315392|-10.593770315392|-10.593770315392|-10.593770315392|-10.593770315392|-10.593770315392|-10.593770315392|-10.593770315392|-10.593770315392|-10.593770315392|-10.887972198309|-10.912547467352|-11.207275044257|9.8394750350118|9.8394750350118|9.7793102835255|9.7793102835255|9.7793102835255|9.7793102835255|9.7793102835255|9.7793102835255||9.7793102835255|9.7793102835255|9.7793102835255|9.7793102835255|9.7793102835255|9.7793102835255|9.281455580243|8.5682838402948|8.248070997624|8.248070997624|8.248070997624|8.0784619060141|8.0141018460175|-9.4579903910612|-9.4579903910612|-9.4579903910612|-9.4579903910612|-9.4883227955473|-9.5903583512453|-9.7120648474326|-9.8378495210664|-10.042611015534|-10.197934181303|-10.197934181303|-10.197934181303|-10.197934181303|-10.197934181303|-10.197934181303|-10.197934181303|-10.197934181303|8.8624725777711
09360|1164093|/equities/li-auto-inc|MSCI_EEM/EMCONSGROWTH|-31.184251505923|-31.184251505923|-31.184251505923|-31.184251505923|-31.184251505923|-31.184251505923|-31.184251505923|-31.184251505923|-31.184251505923|-31.184251505923|-31.184251505923|-31.184251505923|-31.184251505923|-31.184251505923|-31.184251505923|-32.177218762583|-33.127281261013|-33.127281261013|-34.003090938513||-35.842878430623|-35.966207131362|-35.966207131362|-36.963009102053|-37.52667642402|34.137243648549|34.137243648549|34.137243648549|34.137243648549||34.137243648549|33.84154637233|-36.555202857081|-36.555202857081||-36.555202857081|-36.749116464261|-37.53031087614|-37.53031087614|-37.53031087614|-37.53031087614|-37.53031087614|-37.53031087614|-38.323124628342|-38.484721513781|-38.484721513781|-39.250523192125|-39.908361865897|-39.972622820425|-40.068693952083|-41.229312342773|-41.229312342773|37.494827459867|37.494827459867|37.494827459867|37.494827459867||37.494827459867|37.494827459867|37.494827459867|37.155442493682|37.155442493682|37.155442493682|36.270336481863|36.270336481863|36.270336481863|36.270336481863|36.270336481863|36.270336481863|36.127317796078|32.786465947194|-35.490226685557|-35.490226685557|-35.490226685557|-35.490226685557|-35.490226685557|-35.490226685557|-35.490226685557|-35.490226685557|-35.490226685557|-35.490226685557|-35.813027315176|-36.513921663537|-37.111074779963|-37.111074779963|-37.637600819774|-37.637600819774|-37.637600819774|-37.637600819774|-37.637600819774|-38.089540030863|-38.089540030863|-38.397117034773|-38.397117034773|-38.484629608613|-38.484629608613|-38.484629608613|-39.165422414654|-39.637136643588|-40.709595567053|-42.247216685399|-42.247216685399|-42.644032376029|-42.644032376029|-43.233768313009|-43.233768313009|-43.233768313009|-43.233768313009|-43.233768313009|-43.233768313009|-43.233768313009|-43.751391272776|-43.751391272776|-43.751391272776||-43.751391272776|-43.751391272776|-43.751391272776|-43.751391272776|-43.751391272776|-43.751391272776|-43.902641785283|-43.902641785283|-44.262634406391|-44.262634406391|-44.262634406391|-45.14773645521|-45.14773645521|-45.14773645521|-45.14773645521|-46.496375085257|-47.869257045555|-47.869257045555|42.154188867498|42.154188867498|41.715789354496|41.715789354496|39.718098257044|39.630942660414|38.3243799539|37.573756148593|35.550749822625|35.550749822625|34.384720533169|34.136387474363|34.136387474363|34.136387474363|34.136387474363|34.136387474363|34.136387474363|34.136387474363|34.136387474363|34.136387474363|33.629303447315|33.629303447315|33.629303447315|33.629303447315|33.629303447315||33.629303447315|31.756447571195|31.731517779292|31.731517779292|31.731517779292|31.731517779292|31.731517779292|31.731517779292|31.731517779292|31.089028919996||31.089028919996|30.968366822999|29.785963068849|28.705296954508|28.705296954508|28.705296954508|28.61088600092|28.45209566678|27.729551067235|26.680988293284|26.680988293284|26.680988293284|26.680988293284|26.680988293284||26.680988293284|26.680988293284|26.680988293284|26.680988293284|26.680988293284|26.680988293284|26.680988293284|26.680988293284|26.680988293284|26.202915594968|26.185400895612|26.185400895612|24.445446151646|-24.937122693739|-24.937122693739|-24.937122693739|-24.937122693739|-24.937122693739|-24.937122693739|-24.937122693739|-24.937122693739|-24.937122693739|-24.937122693739|-24.937122693739|-25.611817837598|-25.611817837598|-26.109242758091|23.27059611135|23.27059611135|23.27059611135|22.514190846399|22.514190846399|22.514190846399|22.514190846399|22.514190846399||22.514190846399|22.514190846399|22.514190846399|22.514190846399|22.514190846399|22.343494289137|22.006128065031|21.602796916875|-24.429068511894|-24.429068511894|-24.429068511894|-24.429068511894|-24.429068511894|-24.429068511894|-24.429068511894|-24.429068511894|-24.429068511894|-24.679223116766|-24.679223116766|-24.679223116766|-24.98274798805|-25.89583031794|-26.734772922947|-26.734772922947|-26.734772922947|-26.734772922947|-26.734772922947|-26.734772922947|-26.734772922947|-26.734772922947|23.313047162254
09361|27101|/equities/financiero-banorte|MSCI_EEM|174.05541588305|174.05541588305|174.05541588305|171.55102344618||167.31113726415|164.2340434052|162.38820504277|162.38820504277|160.62745167513|160.59689592883|160.59689592883|160.59689592883|160.59689592883|160.59689592883|160.59689592883|160.59689592883|160.59689592883|160.59689592883|160.59689592883|160.59689592883|160.59689592883|160.59689592883|160.59689592883|160.59689592883|160.59689592883|160.59689592883|160.59689592883|160.59689592883||160.59689592883|160.59689592883|160.59689592883|160.59689592883||160.59689592883|160.59689592883|160.59689592883|160.59689592883|159.16528058866|159.16528058866|159.16528058866|155.40143040396||154.36269875342|152.61522548259|151.1019969588|151.1019969588|151.1019969588|151.1019969588|151.1019969588|151.1019969588|151.1019969588|151.1019969588|151.1019969588|151.1019969588|150.63444303203|148.80605415424|148.75043487647||148.75043487647|148.1832555146|146.89639593175|143.78821315821|142.46725375773|142.46725375773|142.46725375773|142.46725375773|142.46725375773|142.46725375773|142.46725375773||139.28180548678|139.28180548678|139.28180548678|139.28180548678|139.28180548678|139.28180548678|139.28180548678|139.28180548678|139.28180548678|139.28180548678|139.28180548678|139.28180548678|139.28180548678|139.28180548678|139.28180548678|139.28180548678|-151.77502051316|-151.77502051316|-151.77502051316|-151.77502051316|141.1643357933|141.1643357933|141.1643357933|141.1643357933|141.1643357933|141.1643357933|141.1643357933|141.1643357933|141.1643357933|141.1643357933|141.1643357933|-150.78173543437|-150.78173543437|-150.78173543437|-150.78173543437|-150.78173543437|-150.78173543437|-151.63248381597|-151.97777318935|-152.3325143388|-153.02169138095|-154.22825926495|-154.22825926495|-154.58496841216|-154.58496841216|-154.58496841216|-154.58496841216|-154.58496841216|-154.58496841216|-154.58496841216|-154.58496841216|-154.58496841216|-154.58496841216|-155.23717905441|-157.45353726722|-158.28400437342|-158.28400437342|-158.28400437342|-158.28400437342|-158.28400437342|-158.28400437342|-158.28400437342|147.87039647529|147.87039647529|147.87039647529|147.87039647529|147.87039647529|147.87039647529|146.13154777365|144.97394163164|143.08937053717|141.10271839969|141.10271839969|141.10271839969|141.10271839969|141.10271839969|139.52802027455|138.82114387874|138.41570680808|137.42634940888|136.57593086854|136.36023317314|136.36023317314|136.2824688591|-146.49570197649|-146.49570197649|-146.49570197649|-146.49570197649|-146.49570197649|-146.49570197649|-146.49570197649|-146.49570197649|-146.49570197649|-146.79911591816|-147.82789884461|-148.9932247362|-150.74008168617|-150.74008168617|-150.74008168617|-150.74008168617|-150.74008168617|-150.74008168617|-150.74008168617|-150.74008168617|-150.74008168617|-153.90059328559|-153.90059328559|-153.90059328559|-153.90059328559|-154.45288648079|-156.04629583552|-156.04629583552|-156.04629583552|-156.04629583552|-156.04629583552|-156.04629583552|-156.04629583552|-158.57031917787|-160.00258106894|145.62761786895|145.62761786895|145.62761786895|145.62761786895|145.62761786895|145.62761786895|145.62761786895|145.48757804315|145.48757804315|145.48757804315|145.48757804315|145.48757804315|145.48757804315||145.48757804315|145.48757804315|145.48757804315|145.48757804315|142.3606391845|-157.81398137926|-157.81398137926|-157.81398137926|-157.81398137926|-157.81398137926|-157.81398137926|-157.81398137926|-157.81398137926|-157.81398137926|-157.81398137926|||-157.81398137926|-157.81398137926|-157.81398137926|-157.81398137926|-157.81398137926|-157.81398137926|-157.81398137926|-157.81398137926|-157.81398137926|-157.81398137926|-157.81398137926|-157.81398137926||-157.81398137926|-157.81398137926|-157.81398137926|-162.84554008775|-163.21171002181|-164.07624706255|153.39048968456|153.39048968456|153.39048968456|153.39048968456|153.39048968456|153.39048968456|153.39048968456|153.39048968456|153.39048968456|153.39048968456|153.39048968456
09362|103440|/equities/cathay-fin-hld|MSCI_EEM|||||-44.720810619913|-44.720810619913|-44.720810619913|-44.720810619913|-44.720810619913|-44.720810619913|-44.720810619913|-44.720810619913|-44.720810619913|-44.720810619913|-44.720810619913|-44.720810619913|-44.720810619913|-45.000902087514|-45.348223482044|-45.78083243889|-45.78083243889|-45.864813227592|-46.064382269855|-46.064382269855|-46.064382269855|-46.064382269855|-46.069760598042|-46.069760598042|-46.069760598042||-46.069760598042|-46.069760598042|-46.069760598042|-46.069760598042|-46.069760598042|-46.069760598042|-46.110845659948|-46.115239995454|-46.115239995454|-46.115239995454|-46.115239995454|-46.115239995454|-46.115239995454|-46.141930785151|-46.341036282614|-46.590039635847|44.942028198644|44.942028198644|44.942028198644|44.942028198644|44.942028198644|44.942028198644|44.942028198644|44.942028198644|44.942028198644|44.942028198644|44.942028198644|44.75502921255|44.605589243125|44.347640598202|44.347640598202|44.258507349344|44.258507349344|-45.71992524044|-45.71992524044|-45.71992524044|-45.71992524044|-45.71992524044|-45.71992524044|-45.71992524044|-45.71992524044|-45.71992524044|-45.71992524044|-45.71992524044|-45.71992524044|-45.71992524044|-45.71992524044|-46.053609316931|-46.053609316931|-46.310014021969|44.116607984799|44.116607984799|44.116607984799|44.116607984799|44.116607984799|44.116607984799|44.116607984799|43.768453740299|||-45.203461076415|-45.203461076415|-45.203461076415|-45.626067057358|-46.024578642271||-46.024578642271|-46.024578642271|-46.207864310369|-46.408738376945|-46.429153709776|-46.81294873596|45.150389811364|45.150389811364|45.150389811364|45.150389811364|45.122655600273|44.894618689974|44.650385093473|44.650385093473|44.650385093473|44.650385093473|44.650385093473|44.650385093473|44.530984666373|44.264982411624|-46.405072141574|-46.405072141574|-46.405072141574|-46.405072141574|-46.405072141574|-46.53063448368|-46.761817279773|44.889729009023|44.889729009023|44.889729009023|44.889729009023|44.889729009023|44.889729009023|44.889729009023|44.889729009023|44.889729009023|44.889729009023|44.889729009023|44.674268044548|44.674268044548||44.674268044548|44.674268044548|44.274188242043|44.032946563166|44.032946563166|43.358829896099|43.257492961864|43.257492961864|43.257492961864|43.257492961864|43.257492961864|43.257492961864|42.733325470796|42.248239786673|42.248239786673|41.981378854699|-43.728628412431|-43.728628412431|-43.728628412431|-44.298477031065|-44.661697565863|-44.661697565863|-44.799111458272|-44.985122147104|-45.239026006615|43.595120592349|43.595120592349|43.595120592349|||43.595120592349|43.595120592349|43.595120592349|43.595120592349|43.595120592349|43.595120592349|43.595120592349|43.595120592349|43.595120592349|43.595120592349|43.595120592349|43.595120592349|43.595120592349|43.595120592349|43.595120592349|43.595120592349|43.595120592349|43.595120592349|43.595120592349|43.595120592349|43.595120592349|43.595120592349|43.595120592349|43.114024236725|42.46002820126|42.001365280637|42.001365280637|42.001365280637|42.001365280637|42.001365280637|41.830697943263|41.830697943263|41.785541091568|41.785541091568|41.785541091568|41.785541091568|41.785541091568||41.785541091568|41.785541091568|41.785541091568|41.785541091568|41.785541091568|41.785541091568|41.785541091568|41.785541091568|41.785541091568|41.785541091568|41.494948000747|41.494948000747|41.494948000747|41.105496930897|41.075554688573|-42.356847724005|-42.356847724005||||-42.356847724005|-42.356847724005|-42.356847724005|-42.356847724005|-42.356847724005|-42.356847724005|-42.356847724005|-42.356847724005|-42.356847724005|-42.356847724005|-42.645491233927|-42.645491233927|-43.478074834501|-43.478074834501|-43.936751681076|42.487319648823|42.487319648823|42.487319648823|42.487319648823|42.487319648823|42.487319648823|42.487319648823|42.487319648823|||42.487319648823|42.487319648823
09363|103009|/equities/nan-ya-plastic|MSCI_EEM|||||-62.825894276062|-62.825894276062|-62.825894276062|-62.825894276062|-62.825894276062|-62.825894276062|-62.825894276062|-62.825894276062|-62.825894276062|-62.825894276062|-62.906549153239|-63.023944944706|-63.448826995787|-63.887584067381|-65.375094043984|-66.239622648574|-66.239622648574|-66.616247980701|-67.379163575291|-68.132396275746|-68.132396275746|-68.132396275746|-68.132396275746|-68.132396275746|-68.132396275746||-68.132396275746|-68.132396275746|-68.132396275746|-68.132396275746|-68.132396275746|-68.43599908324|65.692538379799|65.692538379799|65.692538379799|65.692538379799|65.692538379799|65.692538379799|65.692538379799|65.692538379799|65.692538379799|65.692538379799|65.692538379799|65.692538379799|65.375093856821|65.375093856821|65.375093856821|65.375093856821|65.375093856821|65.375093856821|65.375093856821|65.375093856821|65.375093856821|65.375093856821|65.284149049581|65.284149049581|65.284149049581|64.743499198292|63.964995294516|62.455551683577|62.140805282309|62.140805282309|62.023123253401|-64.837825871889|-64.837825871889|-64.837825871889|-64.837825871889|-64.837825871889|-64.837825871889|-64.837825871889|-64.837825871889|-65.408695752295|-65.831883914903|-66.518759735906|-66.90418032417|-67.393533693522|-67.981703425745|64.455795362511|64.455795362511|64.455795362511|64.455795362511|64.455795362511|64.455795362511|-67.387152949819|||-67.387152949819|-67.387152949819|-67.387152949819|-68.424614897315|-69.04401799368||66.459583653366|66.459583653366|66.459583653366|66.459583653366|66.459583653366|66.459583653366|66.459583653366|66.459583653366|66.459583653366|66.459583653366|66.255093032956|65.811215752628|65.440242098731|-68.154953674644|-68.154953674644|-68.154953674644|-68.154953674644|-68.154953674644|-68.154953674644|-68.154953674644|-68.154953674644|-68.154953674644|-68.154953674644|-68.154953674644|-68.154953674644|-68.198706996993|-68.198706996993|-68.681493804912|-68.681493804912|-68.681493804912|-68.681493804912|-69.579437730555|-70.866041922839|-71.462266260023|-72.065238515219|-72.065238515219|-72.065238515219|-72.065238515219|-72.438583345595|-72.438583345595||-72.438583345595|-72.438583345595|-72.438583345595|-72.438583345595|-72.438583345595|-72.438583345595|-72.438583345595|-72.438583345595|-72.438583345595|-72.438583345595|-72.438583345595|-72.438583345595|-72.438583345595|-72.438583345595|-72.438583345595|-72.438583345595|-72.438583345595|-72.438583345595|-72.576202360991|-73.440224082606|-74.394694018515|-74.877438730832|-76.036041254066|-76.323379510268|-77.0204260014|-79.278253147171|-80.375834965227|-81.067078112965|||-81.067078112965|-81.245225507529|-81.245225507529|-81.245225507529|-81.245225507529|-81.245225507529|-81.245225507529|-81.245225507529|-81.245225507529|-81.245225507529|-81.245225507529|-81.245225507529|-81.245225507529|-81.245225507529|-81.245225507529|77.632334923479|77.632334923479|77.632334923479|77.632334923479|77.632334923479|77.632334923479|77.632334923479|77.602595037589|77.413993723271|77.343328987092|76.259251632658|75.598902364525|75.598902364525|75.598902364525|75.598902364525|75.598902364525|75.598902364525|75.315448597573|75.307473279656|75.307473279656|75.307473279656|75.307473279656||75.307473279656|75.307473279656|75.307473279656|75.307473279656|75.307473279656|75.307473279656|75.307473279656|75.307473279656|75.307473279656|75.307473279656|75.169718826775|75.169718826775|75.094131351582|75.065699975879|74.885621035115|74.885621035115|74.885621035115||||74.885621035115|74.750689784703|74.689653705687|74.10516942776|73.855741011178|73.350823176211|73.189198544398|73.189198544398|73.189198544398|73.189198544398|73.189198544398|73.189198544398|73.189198544398|73.189198544398|73.189198544398|73.189198544398|73.189198544398|73.189198544398|73.189198544398|73.189198544398|73.189198544398|73.189198544398|73.189198544398|||73.189198544398|73.189198544398
09364|968966|/equities/beigene|MSCI_EEM|-162.87021541814|-162.87021541814|-162.87021541814|-162.87021541814|-162.87021541814|-162.87021541814|-170.91746584817|-171.46551584584|-176.22853284468|-176.22853284468|-176.22853284468|-176.22853284468|-176.22853284468|-176.22853284468|-176.22853284468|-179.95559571176|-187.1878818184|-187.18931364019|-188.06107279492||-188.06107279492|-188.06107279492|-188.06107279492|-188.06107279492|-188.06107279492|-188.06107279492|-188.58966888176|-188.58966888176|-188.58966888176||-188.58966888176|-188.58966888176|-188.58966888176|-188.58966888176||-188.58966888176|-188.58966888176|-188.58966888176|-188.58966888176|-188.58966888176|-188.58966888176|-188.58966888176|-188.58966888176|-188.58966888176|-188.58966888176|-192.20519069816|-196.57798644332|181.04241406522|181.04241406522|181.04241406522|181.04241406522|181.04241406522|181.04241406522|181.04241406522|181.04241406522|181.04241406522||181.04241406522|181.04241406522|181.04241406522|181.04241406522|181.04241406522|181.04241406522|181.04241406522|179.73126687533|179.73126687533|179.73126687533|179.73126687533|178.72773414784|178.72773414784|166.80534931481|166.80534931481|166.80534931481|166.80534931481|166.80534931481|-181.78842517513|-181.78842517513|-181.78842517513|-181.78842517513|-181.78842517513|-181.78842517513|-182.24991831931|-186.88825051158|-188.04955347732|-188.04955347732|-188.04955347732|-188.04955347732|-188.04955347732|-188.04955347732|-188.04955347732|-188.04955347732|-188.04955347732|-189.93755741865|-194.88506508702|-199.99173356023|-201.40832266241|-207.84591647685|-208.66038526797|-208.66038526797|-211.41593700606|-211.41593700606|-211.41593700606|-214.0440805313|-214.0440805313|-214.0440805313|-214.0440805313|-214.0440805313|-214.0440805313|-214.0440805313|-214.0440805313|-214.0440805313|-216.53357225502|-216.53357225502|-216.53357225502||-216.53357225502|-216.53357225502|-216.53357225502|-216.53357225502|-216.53357225502|-216.53357225502|-216.53357225502|-216.53357225502|-216.53357225502|-216.53357225502|-216.53357225502|-219.99397347861|-220.40737877138|-220.40737877138|-220.40737877138|-220.40737877138|-220.40737877138|-220.40737877138|-220.40737877138|-220.40737877138|-225.50643727705|-225.50643727705|-225.50643727705|202.23770696946|202.23770696946|202.23770696946|190.80357554034|184.98230025587|-198.65224298608|-198.65224298608|-198.65224298608|-198.65224298608|-198.65224298608|-198.65224298608|-198.65224298608|-198.65224298608|-198.65224298608|-198.65224298608|-198.65224298608|-198.65224298608|-198.65224298608|-198.65224298608|-198.65224298608||-198.65224298608|-198.65224298608|-199.21083147406|-201.42148338291|-203.36275965342|-207.44673329383|-207.44673329383|-212.02608257962|-213.70531799211|-220.20171729077||-225.22579353109|-226.90644251257|-233.70776734252|-236.05249600829|-240.53861539035|-243.34622952307|-245.34581498929|-248.2480672334|-248.2480672334|-248.2480672334|-248.33901865994|-248.33901865994|-248.33901865994|-250.85190887408||-250.85190887408|-250.85190887408|-250.85190887408|-250.85190887408|-250.85190887408|-250.85190887408|-250.85190887408|-254.31850857157|-261.42655714523|-261.42655714523|-263.60506437631|243.89372580147|243.89372580147|243.89372580147|243.89372580147|243.89372580147|243.89372580147|243.89372580147|243.89372580147|243.89372580147|243.89372580147|243.89372580147|243.89372580147|243.89372580147|243.89372580147|243.89372580147|243.89372580147|243.89372580147|243.89372580147|241.46637325923|241.13605335221|241.13605335221|228.57673462745|224.11333008736|212.61271753277||205.13524383931|-233.34139353005|-234.3654287785|-235.5968719555|214.98262896519|214.98262896519|214.98262896519|214.98262896519|214.98262896519|214.98262896519|214.98262896519|214.98262896519|214.98262896519|214.98262896519|214.98262896519|214.98262896519|214.98262896519|214.98262896519|214.98262896519|214.98262896519|214.98262896519|214.98262896519|214.98262896519|214.98262896519|214.13071224404|210.82784652946|-237.41022472326|-237.41022472326|-237.41022472326|-241.04557609496|-244.86675898165
09365|27102|/equities/fomento-economico-mexicano-ubd|MSCI_EEM/EMCONSGROWTH|226.85547653557|226.85547653557|226.85547653557|226.85547653557||226.85547653557|223.63552704256|221.18022337559|221.18022337559|221.18022337559|221.18022337559|221.18022337559|221.18022337559|221.18022337559|217.47691547212|214.9737876448|212.68060795242|212.68060795242|212.68060795242|212.68060795242|212.68060795242|212.68060795242|212.68060795242|212.68060795242|212.68060795242|212.68060795242|212.68060795242|212.68060795242|212.68060795242||212.68060795242|212.68060795242|212.68060795242|212.68060795242||212.68060795242|212.68060795242|212.68060795242|212.68060795242|212.68060795242|212.68060795242|212.68060795242|211.03734288144||209.67871183739|207.67968087049|206.76854308282|205.90128005182|205.90128005182|204.24586638516|203.43262395932|202.09236558359|202.08166835242|202.08166835242|202.08166835242|202.08166835242|202.08166835242|202.08166835242|202.08166835242||202.08166835242|202.08166835242|201.17963353719|197.66625745127|194.8316152436|194.8316152436|194.8316152436|194.8316152436|194.8316152436|194.8316152436|194.8316152436||188.25512672602|186.37292540006|183.81269054868|-194.15076282646|-194.15076282646|-194.15076282646|-194.17694021334|-194.17694021334|-196.2208837447|-196.2208837447|-196.2208837447|-196.2208837447|-196.2208837447|-196.2208837447|-196.2208837447|-196.2208837447|-196.2208837447|-196.2208837447|-196.2208837447|-196.2208837447|-196.2208837447|-196.2208837447|-196.2208837447|-196.2208837447|-196.2208837447|-196.2208837447|-196.2208837447|-196.2208837447|-196.2208837447|-196.2208837447|-196.2208837447|-196.2208837447|-196.2208837447|-196.2208837447|-196.66905602524|-196.66905602524|186.86428064359|186.86428064359|186.86428064359|186.86428064359|186.86428064359|186.86428064359|186.86428064359|186.86428064359|186.86428064359|186.86428064359|186.47031735328|184.74676423184|184.74676423184|184.74676423184|184.74676423184|184.74676423184|184.74676423184|184.74676423184|184.74676423184|184.01640134511|181.80155015102|181.80155015102|181.80155015102|181.80155015102|181.80155015102|181.51005453656|179.50950086989|-191.45949989966|-191.45949989966|-191.45949989966|-191.45949989966|-191.45949989966|-191.45949989966|-191.45949989966|-191.45949989966|-191.45949989966|-191.45949989966|-191.45949989966|-191.45949989966|-192.02987954268|181.39629092279|181.39629092279|181.39629092279|181.39629092279|181.39629092279|181.39629092279|181.39629092279|181.39629092279|181.39629092279|181.39629092279|181.39629092279|181.39629092279|180.11465726361|180.11465726361|180.11465726361|180.11465726361|180.11465726361|180.11465726361|180.11465726361|180.11465726361|180.11465726361|180.11465726361|179.87859040113|179.87859040113|178.76787398492|177.16207444044|175.45342102947|173.2482444015|171.59248682822|171.02665908431|170.96794772253|170.40049526543|169.66548524715|169.66548524715|169.66548524715|169.66548524715|169.66548524715|169.66548524715|169.66548524715|169.66548524715|169.66548524715|169.66548524715|169.66548524715|169.30592750491|169.30592750491|169.30592750491|168.99533561352|168.99533561352|167.02482121392|166.7319306376|166.7319306376|165.43325646745|164.91095376455|164.91095376455|164.91095376455|164.20485633849||164.20485633849|164.20485633849|164.20485633849|164.20485633849|164.20485633849|164.20485633849|164.20485633849|164.20485633849|164.20485633849|164.20485633849|164.20485633849|164.20485633849|164.20485633849|164.20485633849|164.20485633849|||164.20485633849|164.20485633849|163.30987859654|163.30987859654|163.10208729558|161.86794458209|161.86794458209|161.86794458209|161.86794458209|161.86794458209|161.86794458209|161.86794458209||161.86794458209|161.86794458209|161.86794458209|161.86794458209|161.86794458209|161.86794458209|161.86794458209|161.86794458209|161.86794458209|161.86794458209|161.86794458209|161.86794458209|161.86794458209|161.86794458209|161.86794458209|161.86794458209|161.86794458209
09366|103449|/equities/chinatrust-fhc|MSCI_EEM|||||27.430261406783|27.430261406783|27.430261406783|27.418533048369|27.418533048369|27.359480550264|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.267652256424|27.12460761791|27.12460761791|27.12460761791|27.12460761791||27.12460761791|27.075019713925|27.075019713925|27.075019713925|27.075019713925|27.075019713925|27.075019713925|27.075019713925|27.075019713925|27.075019713925|27.075019713925|26.897243787499|26.652493796582|26.408326292298|26.131474018386|26.127750642138|26.127750642138|26.127750642138|26.127750642138|26.127750642138|26.127750642138|26.127750642138|26.127750642138|26.127750642138|26.11265636981|26.11265636981|26.11265636981|26.11265636981|26.014061785412|25.84390391915|25.84390391915|25.657114978288|25.535683415173|25.047981869113|24.719980066498|24.463866571011|24.370963047414|24.313460223672|24.313460223672|24.313460223672|24.167125215283|24.167125215283|24.167125215283|24.167125215283|24.167125215283|24.167125215283|24.167125215283|24.167125215283|24.167125215283|24.167125215283|24.167125215283|24.167125215283|24.167125215283|24.167125215283|24.167125215283|24.002362134447|23.919291048569|23.665878752119|||-24.892828632111|-24.892828632111|-24.892828632111|23.925712744222|23.925712744222||23.925712744222|23.925712744222|23.925712744222|23.925712744222|23.925712744222|23.925712744222|23.925712744222|23.911903451798|23.820753017567|23.820753017567|23.820753017567|23.50083702527|-24.570953542131|-24.570953542131|-24.570953542131|-24.570953542131|-24.570953542131|-24.570953542131|-24.570953542131|-24.570953542131|-24.570953542131|-24.570953542131|-24.570953542131|-24.570953542131|-24.570953542131|-24.570953542131|-24.570953542131|-24.570953542131|-24.570953542131|-24.570953542131|-24.570953542131|-24.867725882418|-25.486361964418|-25.804291919287|-26.040937066653|-26.040937066653|-26.040937066653|-26.040937066653|-26.214929501854|-26.463810303302||25.363308687867|25.363308687867|25.363308687867|25.363308687867|25.363308687867|25.16200899621|25.028202263855|25.028202263855|25.028202263855|24.902334545569|24.902334545569|24.902334545569|24.552594448148|24.167614901533|24.167614901533|24.167614901533|24.167614901533|24.167614901533|24.167614901533|24.167614901533|24.167614901533|24.167614901533|24.167614901533|24.167614901533|24.167614901533|24.167614901533|24.167614901533|24.167614901533|||24.167614901533|24.167614901533|24.167614901533|24.167614901533|24.167614901533|24.167614901533|24.167614901533|24.167614901533|24.167614901533|23.816794144302|23.7325497062|23.720474015489|23.720474015489|23.720474015489|23.720474015489|23.720474015489|23.720474015489|23.720474015489|23.720474015489|23.720474015489|23.720474015489|23.720474015489|23.720474015489|23.497748016003|23.219720441637|22.983022458616|22.789468826258|22.627838954955|22.627838954955|22.627838954955|22.623257566418|22.623257566418|22.539730417425|22.396922071438|22.296580164147|22.193422150294|22.126024802173||21.779485932204|21.779485932204|21.779485932204|21.779485932204|21.779485932204|21.779485932204|21.779485932204|21.779485932204|21.734241569009|21.734241569009|21.576935966772|21.441039094177|21.156710316569|20.9907899188|20.973100164091|20.938821144604|20.938821144604||||20.938821144604|-21.841905895252|-21.841905895252|-21.841905895252|-21.841905895252|-21.841905895252|-21.841905895252|-21.841905895252|-21.841905895252|-21.841905895252|-22.002117491849|-22.113464515615|-22.592738117563|-22.741931453664|22.050905050577|22.050905050577|22.050905050577|22.050905050577|22.050905050577|22.050905050577|22.050905050577|22.050905050577|22.050905050577|||22.050905050577|22.050905050577
09367|103294|/equities/chunghwa-telec|MSCI_EEM/EMCONSGROWTH|||||117.98467722412|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367||-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.18729104367|-121.20810115963|-121.2312235107|-121.53546112432|-121.53546112432|-121.98384569369|-122.53760632632|118.55685197558|118.55685197558|118.55685197558|118.55685197558|118.55685197558|118.55685197558|118.55685197558|117.2576133062|117.11957034022|117.04259311115|117.04259311115|117.04259311115|117.04259311115|116.68621456794|115.59919572845|115.59919572845|115.59919572845|115.59919572845|115.59919572845|115.59919572845|115.59919572845|115.59919572845|115.59919572845|115.59919572845|115.59919572845|115.59919572845|115.59919572845|115.07925398574|115.07925398574|114.83805998416|114.51451109351|-117.73172095462|-117.73172095462|-117.73172095462|-117.73172095462|-117.73172095462|-117.89635661624|-117.96817401805|-117.98697622868|-117.98697622868|-117.98697622868|-117.98697622868|-117.98697622868|-117.98697622868|-117.98697622868|-117.98697622868|-117.98697622868|||-117.98697622868|-117.98697622868|-117.98697622868|-118.67383208151|-118.67383208151||-118.67383208151|-118.67383208151|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.83064938362|-118.95072153735||-118.96440507802|-118.96440507802|-118.96440507802|-118.96440507802|-118.96440507802|-118.96440507802|-118.96440507802|-118.96440507802|-118.96440507802|-118.96440507802|-118.96440507802|-118.96440507802|-118.96440507802|-118.96440507802|-118.96440507802|-118.96440507802|-118.96440507802|-118.96440507802|-119.12711675336|-119.80790750373|-120.06531790584|-120.06531790584|-120.96146433983|-121.5960714887|-122.38452387633|-125.67724875148|-126.86360972386|123.64195813266|||123.64195813266|123.64195813266|123.64195813266|123.64195813266|123.64195813266|123.64195813266|123.64195813266|123.64195813266|123.64195813266|123.64195813266|123.64195813266|123.64195813266|123.64195813266|123.64195813266|123.64195813266|123.64195813266|123.64195813266|123.64195813266|123.64195813266|123.64195813266|123.64195813266|123.64195813266|123.64195813266|123.64195813266|123.60217570295|122.8877424837|122.8877424837|122.8877424837|122.8877424837|122.8877424837|122.8877424837|122.8877424837|122.82116544208|122.82116544208|122.82116544208|122.82116544208|122.82116544208||122.82116544208|122.74573938008|122.41193264454|122.23548071615|122.15053412906|121.57770786322|121.57770786322|121.57770786322|121.57770786322|120.47523095913|120.4447010657|119.60765563667|119.60765563667|118.70295070741|118.30883411935|117.17648235483|116.64053594981||||116.60059549979|116.30621722199|116.18548315774|116.18548315774|116.18548315774|116.09498128637|115.99442365153|114.88269294614|114.80369180834|114.80369180834|114.80369180834|114.80369180834|114.80369180834|114.80369180834|114.80369180834|114.80369180834|114.80369180834|114.61521312037|114.32433718565|114.32433718565|113.3881524285|112.20905825388|111.89389907887|||111.89389907887|111.57655453208
09368|103008|/equities/formosa-plasti|MSCI_EEM|||||-73.899313308664|-73.899313308664|-73.899313308664|-73.899313308664|-73.899313308664|-73.899313308664|-73.899313308664|-73.899313308664|-73.899313308664|-73.899313308664|-73.932569664792|-74.191743817678|-74.307493808922|-75.263882772852|-76.937651255318|-78.097389435976|-78.224873675471|-78.383193057517|-79.275767690318|-79.806408968653|-80.181372996571|-80.181372996571|-80.295968978937|-80.573299374112|-80.628637967759||-80.628637967759|-80.628637967759|-80.628637967759|-80.628637967759|-80.628637967759|-81.142927684446|-81.280732219626|-81.280732219626|-81.280732219626|-81.280732219626|-81.280732219626|-81.280732219626|-81.280732219626|79.270023669465|79.270023669465|79.270023669465|79.270023669465|79.270023669465|79.270023669465|79.270023669465|79.270023669465|79.270023669465|79.270023669465|79.270023669465|79.07224968243|79.07224968243|78.916979334094|78.916979334094|78.802201718465|78.71197225917|78.71197225917|78.35774593738|76.830834498972|-78.804529456428|-78.804529456428|-78.804529456428|-78.804529456428|-78.804529456428|-78.804529456428|-78.804529456428|-78.804529456428|-78.804529456428|-78.804529456428|-79.160589726028|-79.338995865904|-79.338995865904|-79.432217204926|-80.102463391487|-80.252742187916|-80.630819736519|-80.916769518281|-80.916769518281|-80.916769518281|-80.916769518281|-80.916769518281|-80.916769518281|-80.916769518281|-80.916769518281|||-80.916769518281|-80.916769518281|-80.916769518281|-81.679742722406|-82.17193805365||-82.524375615167|-82.53819411071|-83.336880819355|80.590292927496|80.590292927496|80.590292927496|80.590292927496|80.590292927496|80.590292927496|80.590292927496|80.590292927496|80.100322508009|79.994803295303|79.899781608767|79.227536307647|79.053684317464|79.053684317464|79.053684317464|-81.991211636659|-81.991211636659|-81.991211636659|-81.991211636659|-81.991211636659|-81.991211636659|-82.062451609634|-82.18606149782|-82.356731861049|-82.693835739363|-82.693835739363|-82.693835739363|-82.693835739363|-83.937593994393|-84.881550306472|-84.881550306472|-84.881550306472|-84.881550306472|-84.881550306472|-84.881550306472|-84.881550306472|-84.881550306472||-84.881550306472|-84.881550306472|-84.881550306472|-84.881550306472|-84.881550306472|-84.881550306472|-84.881550306472|-85.207275066545|-85.848388030707|-85.848388030707|-85.848388030707|-85.848388030707|-85.848388030707|-85.848388030707|-85.848388030707|-85.848388030707|-85.848388030707|-85.848388030707|-85.870429704123|-87.239365151119|-88.054851269934|-88.52205671228|-89.330066828342|-89.522294102346|-90.313656553334|-90.459617544883|-91.588467414371|-94.89672953012|||-94.89672953012|-94.89672953012|-95.007477510002|91.830568314652|91.830568314652|91.830568314652|91.830568314652|91.830568314652|91.767297533994|91.64979371515|91.64979371515|91.64979371515|91.160881990493|90.850981176232|90.850835706278|90.850835706278|90.850835706278|90.850835706278|90.850835706278|90.850835706278|90.850835706278|90.850835706278|90.850835706278|90.850835706278|90.850835706278|90.850835706278|90.850835706278|90.850835706278|90.850835706278|90.850835706278|90.850835706278|90.850835706278|90.850835706278|90.812037893451|90.804276506165|90.804276506165|90.804276506165||90.804276506165|90.804276506165|90.804276506165|90.804276506165|90.804276506165|90.804276506165|90.804276506165|90.804276506165|90.804276506165|90.804276506165|90.382530892402|90.169480973383|89.685207628246|89.685207628246|89.685207628246|89.685207628246|89.685207628246||||89.685207628246|89.685207628246|89.685207628246|89.29467548158|88.927419490574|88.363798162405|88.148665557376|-91.386475682464|-91.386475682464|-91.386475682464|-91.386475682464|-91.386475682464|88.720497913875|88.720497913875|88.720497913875|88.720497913875|88.720497913875|88.720497913875|88.694994630325|88.534322532641|88.534322532641|88.534322532641|88.534322532641|||88.534322532641|88.534322532641
09369|103176|/equities/china-steel|MSCI_EEM|||||-25.650173416418|-25.650173416418|-25.650173416418|-25.650173416418|-25.650173416418|-25.650173416418|-25.650173416418|-25.650173416418|-25.650173416418|-25.650173416418|-25.650173416418|-25.650173416418|-25.92519276968|-26.052992432552|-26.442214746428|-26.75674125419|-26.75674125419|-26.75674125419|-26.821380103804|25.922478712368|25.922478712368|25.922478712368|25.922478712368|25.922478712368|25.922478712368||25.922478712368|25.836086737633|25.73454187923|25.677268966628|25.58863277854|25.439706366885|25.439706366885|25.439706366885|25.439706366885|25.439706366885|25.094750191588|25.094750191588|25.094750191588|25.094750191588|25.094750191588|25.094750191588|25.094750191588|25.01916755771|24.862963825855|24.846898527184|24.846898527184|24.846898527184|24.832665093783|24.816850167782|24.649277455576|24.580203489286|24.580203489286|24.580203489286|24.580203489286|24.325227370773|24.141637596714|24.141637596714|24.01447915314|24.01447915314|24.01447915314|24.01447915314|24.01447915314|24.01447915314|24.01447915314|24.01447915314|-24.915734169435|-24.915734169435|-24.915734169435|-24.915734169435|-24.915734169435|-24.915734169435|-24.915734169435|-24.915734169435|-24.915734169435|-25.136926515844|-25.352140064534|-25.479305629396|-25.479305629396|-25.479305629396|-25.479305629396|-25.479305629396|-25.479305629396|-25.479305629396|||-25.479305629396|-25.479305629396|-25.538117705079|-25.99235228509|-26.094280443923||-26.193644746957|-26.504048913517|-26.885055005327|-27.033394217243|-27.034327692181|-27.179808080626|-27.215600831393|-27.215600831393|-27.215600831393|-27.215600831393|-27.215600831393|-27.215600831393|-27.219568873486|-27.219568873486|-27.399520080444|-27.492945120996|-27.492945120996|-27.492945120996|-27.492945120996|-27.492945120996|-27.492945120996|-27.492945120996|-27.492945120996|-27.606049456272|-27.628945260217|-27.706897971565|-27.706897971565|-27.706897971565|-27.706897971565|-27.706897971565|-27.706897971565|-28.049330443733|-28.449256705568|-28.593618286236|-28.895686878743|-29.022985314862|-29.138226842581|-29.138226842581|-29.138226842581|-29.138226842581||-29.138226842581|-29.138226842581|-29.138226842581|-29.384140915008|-29.514678912805|-29.514678912805|-29.688534084312|-29.688534084312|-29.688534084312|-29.688534084312|-29.688534084312|-29.688534084312|-29.688534084312|-29.688534084312|-29.688534084312|-29.688534084312|-29.688534084312|-29.688534084312|-29.688534084312|-30.062260220837|-30.117366762585|-30.117366762585|-30.117366762585|-30.117366762585|-30.117366762585|-30.117366762585|-30.117366762585|-30.117366762585|||-30.117366762585|-30.117366762585|-30.117366762585|-30.117366762585|-30.117366762585|-30.117366762585|-30.117366762585|-30.117366762585|-30.117366762585|-30.117366762585|-30.117366762585|-30.117366762585|-30.117366762585|-30.117366762585|-30.117366762585|-30.117366762585|-30.117366762585|29.027766662908|29.027766662908|29.027766662908|29.027766662908|29.027766662908|28.772518641499|-29.94228013927|-29.94228013927|-29.94228013927|-29.94228013927|-29.94228013927|-29.977533488077|-30.058087158416|-30.058087158416|-30.058087158416|-30.058087158416|-30.058087158416|-30.095096058553|-30.122209723221|-30.122209723221||-30.122209723221|-30.122209723221|-30.527455099674|-30.974950534604|-31.047166222225|-31.355184839711|-31.377983621475|-31.617203663584|-31.708004473312|-31.831767922279|-31.831767922279|-31.831767922279|-31.831767922279|-31.831767922279|-31.831767922279|-31.831767922279|-31.911567047754||||-31.911567047754|-31.911567047754|-31.911567047754|-31.911567047754|-31.911567047754|-31.911567047754|-31.911567047754|-31.911567047754|-31.911567047754|-31.911567047754|-31.911567047754|-31.911567047754|-31.911567047754|-31.911567047754|-31.911567047754|-31.911567047754|-31.939672125407|-31.939672125407|-31.939672125407|-31.939672125407|-31.939672125407|-31.939672125407|-32.099636012788|||30.76279495175|30.76279495175
09370|27109|/equities/gmexico|MSCI_EEM|-91.434603133202|-91.434603133202|-91.434603133202|-91.434603133202||-91.434603133202|-91.434603133202|-91.434603133202|-91.434603133202|-91.434603133202|-91.434603133202|-91.434603133202|-91.434603133202|-91.434603133202|-91.434603133202|-91.434603133202|-91.434603133202|-91.434603133202|-93.74845082495|-95.363836047091|-95.397696632709|-95.397696632709|85.362520898945|85.362520898945|85.362520898945|85.362520898945|85.362520898945|85.362520898945|85.362520898945||85.362520898945|85.362520898945|84.063299572477|84.063299572477||81.901995354238|81.083388450955|81.083388450955|81.083388450955|78.995988134118|77.673319131767|75.061464820344|72.666428841298||72.666428841298|72.666428841298|72.085282653871|72.085282653871|71.878621259225|71.878621259225|-80.097774006302|-80.097774006302|-80.097774006302|-80.097774006302|-80.49354867229|-80.49354867229|-80.49354867229|-80.49354867229|-80.49354867229||-80.49354867229|-80.49354867229|-80.49354867229|-80.49354867229|-80.49354867229|-80.647151154431|-80.647151154431|-80.647151154431|-80.647151154431|-80.647151154431|-80.647151154431||-80.647151154431|-80.647151154431|-80.647151154431|-80.647151154431|-80.647151154431|-80.647151154431|-80.647151154431|-80.647151154431|-81.904056516127|-83.590059455717|-83.772731008457|-83.772731008457|-84.08136917742|-84.225406823245|-84.756007072757|-86.040006926138|-86.078344029937|-86.217082311589|-86.217082311589|-86.217082311589|-86.217082311589|-86.217082311589|-86.217082311589|-86.217082311589|-86.217082311589|-86.217082311589|-86.217082311589|-86.217082311589|-86.217082311589|-86.217082311589|-86.217082311589|-86.217082311589|-86.217082311589|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-86.529062051693|-88.570067267859|81.439560016857|81.439560016857|81.439560016857|81.439560016857|81.439560016857|81.439560016857|81.439560016857|81.439560016857|81.439560016857|81.439560016857|81.439560016857|81.439560016857|81.439560016857|81.439560016857|79.964795611694|79.964795611694|79.964795611694|79.964795611694|79.964795611694|79.964795611694|79.964795611694|79.241439314236|78.751178956114|78.751178956114|78.751178956114|78.751178956114|78.751178956114|78.751178956114|78.751178956114|78.751178956114|78.751178956114|78.751178956114|78.751178956114|78.751178956114|78.751178956114|78.751178956114|78.751178956114|78.751178956114|78.751178956114|78.751178956114|78.751178956114|78.580751445649|77.684169374968|-86.220614176247|-86.220614176247|-86.220614176247|-86.220614176247|-86.220614176247|-86.220614176247|-86.220614176247|-86.220614176247|-86.220614176247|-86.220614176247|-86.220614176247|-86.220614176247|-86.220614176247|-86.220614176247|-86.220614176247|-86.220614176247|-86.828462738962|-89.552734528615|-89.892274605421|-89.892274605421|-89.892274605421|-89.892274605421|-89.892274605421|-90.122531187963|-93.659475181314|84.237017880646|84.237017880646|84.237017880646|84.237017880646|84.237017880646|84.237017880646||84.237017880646|84.237017880646|84.237017880646|84.237017880646|84.237017880646|84.237017880646|84.237017880646|84.237017880646|84.237017880646|83.646509054386|83.646509054386|83.646509054386|81.998346411612|79.282608972022|78.677531457776|||78.677531457776|78.677531457776|78.677531457776|78.677531457776|78.677531457776|77.507812951267|77.4022812822|77.4022812822|77.4022812822|77.4022812822|77.4022812822|77.4022812822||77.4022812822|77.4022812822|77.4022812822|77.4022812822|77.4022812822|77.4022812822|77.4022812822|77.4022812822|77.4022812822|77.4022812822|77.4022812822|77.4022812822|77.4022812822|77.4022812822|77.4022812822|77.4022812822|77.4022812822
09371|8736|/equities/ot-bank-nyrt|MSCI_EEM|-17432.182230572|-17432.182230572|-17432.182230572|-17432.182230572|-17432.182230572|-17432.182230572|-17432.182230572|-17432.182230572|-17517.980256191|16463.669332643|16463.669332643|16463.669332643|16463.669332643|16463.669332643|16463.669332643|16339.07703627|16076.752262523|16030.472925271|16030.472925271|16030.472925271|16019.136583634|15807.096204038|15608.440226709|15275.21136301|15186.131716004|15186.131716004|15186.131716004|15186.131716004|15186.131716004||15186.131716004|15186.131716004|15186.131716004|||15186.131716004|15186.131716004|15186.131716004|14950.016071336|14950.016071336|14950.016071336|14648.628968151|14345.143297945|14173.880614747|14173.880614747|13967.645127497|13921.594082452|13921.594082452|13921.594082452|13921.594082452|13780.937869391|13664.93096599|13596.589962211|13453.097208017|13453.097208017|13453.097208017|13453.097208017|13453.097208017|13453.097208017|13453.097208017|13453.097208017|13453.097208017|13453.097208017|13359.155978076|-14003.650451519|-14003.650451519|-14003.650451519|-14003.650451519|-14003.650451519|-14003.650451519|-14003.650451519|-14003.650451519||-14003.650451519|-14003.650451519|-14003.650451519|-14003.650451519|-14003.650451519|-14003.650451519||-14033.48092727|-14033.48092727|-14033.48092727|-14033.48092727|-14033.48092727|-14033.48092727|-14033.48092727|-14033.48092727|-14033.48092727|-14033.48092727|-14102.818923064|-14102.818923064|-14102.818923064|-14102.818923064|-14102.818923064|-14102.818923064|-14102.818923064|-14102.818923064|-14102.818923064|-14102.818923064|-14297.021025627|-14552.801139585|13855.897516255|13855.897516255|13855.897516255|13855.897516255|13748.341507087|13748.341507087|13748.341507087|13748.341507087|13748.341507087|13748.341507087|13748.341507087|13748.341507087|13748.341507087|13748.341507087|13748.341507087|13748.341507087|13579.416258325|13579.416258325|13579.416258325|13579.416258325|13494.351398139|13304.834886821|13203.705429801|13169.929601406|13169.929601406|13169.929601406|13169.929601406|13169.929601406|13169.929601406|13151.866223785|12913.908918253|12913.908918253|12632.954353615|12470.504837349|12247.228194259|12247.228194259|12235.372133047|12235.372133047|12235.372133047|12235.372133047|12235.372133047|12235.372133047|12063.746814497|11946.107571663|11859.563968514|11848.682187238|11728.813541376|11607.015045973|11554.183384414|11474.370427127|11376.766124247|11376.766124247|11376.766124247|11376.766124247|11376.766124247|11376.766124247|11376.766124247|11376.766124247|11356.684582497|11353.129114193|11353.129114193|11228.19901577|11164.837470193|11164.837470193|11164.837470193|11118.449885982|11118.449885982|11118.449885982|11118.449885982|11110.222095535|10971.08010615|10918.977895723|10911.086550803|10697.873945337|10470.615212579|10470.615212579|10470.615212579|10470.615212579|10470.615212579|10470.615212579|10470.615212579|10470.615212579||10470.615212579|10470.615212579|10470.615212579|10470.615212579|10470.615212579|10353.46134731|10274.555835124|10274.555835124|10274.555835124|10274.555835124|10274.555835124|10274.555835124|10274.555835124|10274.555835124|10247.284261248|10147.017606479|10147.017606479|10026.130673866|9694.8674154067||-10438.609855409|-10438.609855409|-10438.609855409|-10462.7401028|-10462.7401028|-10462.7401028|-10462.7401028|-10462.7401028|-10462.7401028|-10462.7401028|-10462.7401028|-10462.7401028|-10462.7401028|-10462.7401028|||-10462.7401028|-10462.7401028|-10462.7401028|-10462.7401028|-10462.7401028|-10462.7401028|-10462.7401028|-10462.7401028|-10462.7401028|-10462.7401028|-10462.7401028|-10462.7401028|-10462.7401028|-10462.7401028|-10753.629756543|-10753.629756543||-10866.336467829|-10866.336467829|-10866.336467829|-10866.336467829|-10922.429408699|-11133.81045411|-11340.87710384|-11340.87710384|-11368.087710131|-11368.087710131|-11368.087710131|-11368.087710131|-11368.087710131|-11368.087710131
09372|945654|/equities/globant-sa|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH|224.18428046954|224.18428046954|224.18428046954|224.18428046954|224.18428046954|224.18428046954|224.18428046954|224.18428046954|224.18428046954|222.37948192769|-240.66748570478|-240.66748570478|-240.66748570478|-240.66748570478|-240.66748570478|-240.66748570478|-240.66748570478|-240.66748570478|-240.66748570478||-240.66748570478|-240.66748570478|-240.66748570478|-240.66748570478|-240.66748570478|-240.66748570478|-241.88192398323|-243.48158044035|225.44055713762||225.44055713762|225.44055713762|225.44055713762|225.44055713762||225.44055713762|225.44055713762|225.44055713762|225.44055713762|220.57760417743|220.57760417743|211.08037581026|211.08037581026|209.97225931617|209.97225931617|207.22474393284|204.6108147241|203.60312998044|203.53395723693|203.53395723693|203.04162040675|201.41091978246|200.88635150254|197.28597398665|195.52719101273|194.98216315732||191.28260821455|191.28260821455|188.39067097894|179.36407577983|-187.918633585|-187.918633585|-187.918633585|-187.918633585|-187.918633585|-187.918633585|-187.918633585|-187.918633585|-187.918633585|-187.918633585|-187.918633585|-187.918633585|-189.54676763514|-189.54676763514|-190.10471784308|-190.10471784308|-195.99996165914|-201.08717918046|-201.44019613936|-204.08106052296|-208.27552679611|-208.27552679611|-208.27552679611|-208.27552679611|-208.27552679611|-210.35985032009|187.88586426493|187.88586426493|187.88586426493|187.88586426493|187.88586426493|187.88586426493|187.88586426493|187.88586426493|187.88586426493|187.88586426493|187.88586426493|187.88586426493|187.88586426493|187.88586426493|187.88586426493|187.88586426493|186.19630826607|186.19630826607|186.19630826607|186.19630826607|186.19630826607|186.19630826607|186.19630826607|186.19630826607|186.19630826607|186.19630826607|185.5596857377||185.5596857377|185.5596857377|180.03742412153|175.24880688526|171.49757483643|168.88106366344|168.88106366344|167.93173367389|161.32914561042|-181.52547909615|-181.52547909615|-181.52547909615|-184.48570246771|-184.48570246771|-184.48570246771|-184.48570246771|-184.48570246771|-184.48570246771|-187.39411497198|-188.5417337638|-188.5417337638|-188.5417337638|-188.5417337638|-190.65470645406|-190.65470645406|-190.65470645406|-196.64689622961|-197.38862510349|-200.83636618351|181.86283728492|181.86283728492|181.86283728492|181.86283728492|181.86283728492|178.5603061982|177.82367412999|174.91129824801|170.94369805997|170.94369805997|170.94369805997|170.94369805997|170.94369805997|170.94369805997||170.94369805997|170.94369805997|170.94369805997|170.94369805997|170.94369805997|170.94369805997|170.94369805997|170.94369805997|170.94369805997|170.94369805997||170.94369805997|170.94369805997|170.94369805997|170.94369805997|170.94369805997|170.94369805997|170.94369805997|170.94369805997|170.94369805997|170.94369805997|170.94369805997|165.76216373119|164.6849500357|164.6849500357||164.35466741841|158.38573767654|155.41369655976|155.41369655976|152.1788341563|148.64758767475|-152.21214484436|-152.21214484436|-152.21214484436|-152.21214484436|-152.21214484436|-152.62154938625|-153.94255846791|-155.24895836305|-157.74883838706|-162.21871138737|-164.87119091276|-164.87119091276|-164.87119091276|-164.87119091276|-164.87119091276|-164.87119091276|-164.87119091276|-164.87119091276|148.57511682262|148.57511682262|148.57511682262|148.57511682262|148.57511682262|148.57511682262|148.57511682262|148.57511682262|-162.21207097658|-162.21207097658|-162.21207097658||-162.21207097658|-166.47257543812|-166.97918242666|-166.97918242666|-166.97918242666|-166.97918242666|-166.97918242666|-166.97918242666|-166.97918242666|-166.97918242666|-166.97918242666|-166.97918242666|-166.97918242666|-166.97918242666|-168.32076432145|-171.44973603262|-172.10555088653|-172.10555088653|-172.10555088653|-176.23895065137|-180.49262237651|-180.49262237651|-180.49262237651|-180.49262237651|-180.49262237651|-180.49262237651|-180.49262237651|-180.49262237651|-180.49262237651|-180.49262237651|-180.49262237651
09373|11109|/equities/kwt-fin-house|MSCI_EEM/MSCI_FRONTIER|||-790.41422300276|-790.41422300276|-790.41422300276|-790.96024778084|764.43793666135|764.43793666135|764.43793666135|764.43793666135|764.43793666135|763.76437406816|762.51597118685|759.01774576316|753.7974952924|751.64323940457|751.64323940457|751.64323940457|751.64323940457|751.64323940457|751.64323940457|744.32582156063|743.41757951182|740.74175501313|730.76861668125|729.40957409028|719.51063787809|717.90070875344|710.11189861493|||705.21676677832|705.21676677832|705.21676677832|705.21676677832|705.21676677832|704.6297408648|701.92193429422||||700.02707937558|700.02707937558|691.30786597287|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-707.00649271563|-719.00721412848|-730.11912680942|-736.8545853438|697.57372632255|697.57372632255|697.57372632255|697.57372632255|697.57372632255|-731.45510792517|-731.45510792517|-731.45510792517|-734.61057328556|-734.61057328556|-734.61057328556|-742.84508142839|-746.71675714266|-746.85195238073|-747.23857941095|-747.23857941095|-747.23857941095||-747.23857941095|-747.23857941095|-747.23857941095|-749.93175490106|-753.07283299123|-753.07283299123|-753.07283299123|-753.07283299123|-753.07283299123|-753.07283299123|-753.07283299123|-753.07283299123|-753.07283299123|-753.07283299123|-753.07283299123|-753.07283299123|-753.07283299123|-760.69203665693|-763.99115184103|-765.54572426781|-767.32858251979|-767.69842502199|-767.77584721501|-767.77584721501|-767.77584721501|-767.77584721501|-767.77584721501|-772.30649690556|-775.59327421888|-775.59327421888|-775.59327421888|-780.04808246542|-782.2756471838|-787.41738575978|-790.13042862198|-791.81158735775|-792.07899500377|-792.07899500377|-792.07899500377|-794.25443889308|771.35056393267|771.35056393267|771.35056393267|769.11173770297|768.83262663715|768.83262663715|768.83262663715|768.83262663715|768.83262663715|||763.38382355913|763.38382355913|763.38382355913|763.38382355913|762.14869284348|755.66521427054|751.79468252282|748.7718694698|744.02429941089|743.08255490098|733.31394988998|729.9599443222|||||727.45054090837|727.45054090837|727.45054090837|723.38948989819|721.59943322021|720.27714802246|719.30794224717|712.17549138575|-734.37574601545|-734.37574601545|-734.37574601545|-734.37574601545|-734.37574601545|-734.37574601545||-734.37574601545|-734.37574601545|-734.37574601545|-734.37574601545|-734.37574601545|-734.37574601545|-734.37574601545|-734.37574601545|-734.37574601545|-734.37574601545|-734.37574601545|-734.37574601545|-734.37574601545|-734.37574601545|-739.1952733505|-744.66141483389|-749.02850123805|-749.02850123805|-749.02850123805|-749.02850123805|-749.02850123805|-749.02850123805|-749.02850123805|-749.02850123805|-749.02850123805|-749.02850123805|-749.02850123805|-749.02850123805|-749.02850123805||||-749.02850123805|-749.02850123805|-749.02850123805|-749.02850123805|-749.02850123805|-749.02850123805|-749.02850123805|-749.02850123805|-749.02850123805|-757.86500137561|-767.73889041735|-769.09876713039|-775.09086617484|-775.09086617484|-775.09086617484|-775.09086617484|-775.09086617484|-778.03969122144|-778.03969122144|-778.03969122144|-782.01247836453|-786.64191774025|-786.64191774025|-786.64191774025|-786.64191774025|-786.64191774025|-795.20935941951|-800.28597308548|772.450963108|772.450963108|772.450963108|772.450963108|772.450963108|772.450963108|772.450963108|772.450963108|772.450963108|772.450963108|||772.450963108
09374|101600|/equities/telkom-indones|MSCI_EEM/EMCONSGROWTH|||3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3851.0391837415|3839.487981935|3822.5094984529|3822.5094984529|3822.5094984529|3822.5094984529|3810.5661093922|3801.1845659913||3794.6495177681|3792.4204633307|3792.4204633307|||3792.4204633307|3786.3832880626|3786.3832880626|3755.4258756251|3738.2509729168|3724.2487932184|3724.2487932184|3724.2487932184|3724.2487932184|3724.2487932184|3724.2487932184|3710.8319924649|3706.4799916277|3625.5333240308|3615.0370267009|3613.9300296676|3573.2555885196|3537.7229487896|3537.7229487896|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3680.7790081671|-3710.3100090746|-3755.3444545273|-3818.1413018856|-3818.1413018856|-3845.1570020951|3668.2033092937|3668.2033092937|3668.2033092937|3668.2033092937|3668.2033092937|3668.2033092937|3668.2033092937|3658.0037344636|3658.0037344636|3658.0037344636|3658.0037344636|3658.0037344636|3658.0037344636|3658.0037344636|3658.0037344636|3658.0037344636||3658.0037344636|3658.0037344636|3658.0037344636|3658.0037344636|-3859.2681404112|-3859.2681404112|-3859.2681404112|-3859.2681404112|-3859.2681404112|-3859.2681404112|-3859.2681404112|-3859.2681404112|-3859.2681404112|-3859.2681404112|-3859.2681404112|-3859.2681404112|-3859.2681404112|-3859.2681404112|-3859.2681404112|-3859.2681404112|-3859.2681404112|-3859.2681404112|-3878.5409140879|-3878.5409140879|-3891.593289992|-3891.593289992|-3891.593289992|-3891.593289992|-3891.593289992||-3891.593289992|-3891.593289992|-3891.593289992|-3891.593289992|-3891.593289992|-3891.593289992|-3891.593289992|-3891.593289992|-3906.2232891193|-3906.2232891193|-3906.2232891193|-3906.2232891193|-3906.2232891193|-3911.3592101325|-3982.6213445917|-3999.2270734334|-3999.2270734334|-3999.2270734334|-3999.2270734334|-3999.2270734334||-4040.8078593705|-4083.9603202105|-4083.9603202105|-4086.6225780116|-4104.173632389|-4104.173632389|-4104.173632389|-4111.8595915434|-4125.1970265968|-4125.1970265968|-4131.5907578397|-4131.5907578397||||-4131.5907578397|-4131.5907578397|-4131.5907578397|-4160.1008420441|-4165.1120467157|-4179.0133852397|-4188.9037613774|-4224.8930681971|-4234.1989589225|-4234.1989589225|-4234.1989589225|-4234.1989589225|-4234.1989589225|-4234.1989589225|-4234.1989589225|-4234.1989589225|-4234.1989589225|||-4234.1989589225|-4234.1989589225|-4234.1989589225|-4234.1989589225|-4234.1989589225|-4234.1989589225|-4234.1989589225|-4234.1989589225|-4234.1989589225||-4234.1989589225|-4234.1989589225|-4234.1989589225|-4284.6655099139|-4336.9485732701|-4336.9485732701|-4336.9485732701|-4397.7206369667|-4398.0229299631|-4427.0653456334|-4427.0653456334|4168.7565224304||4168.7565224304|4168.7565224304|4168.7565224304||||||4120.6948181487|4120.6948181487|4120.6948181487|4089.6609090541|4069.0676767268|4042.8529741409|4003.7255268232||3988.5839186925|3901.2043541028|3862.0424124726|3862.0424124726|3861.134996533|3861.134996533|3861.134996533|3845.6995837215|3845.6995837215|3845.6995837215|||3835.6853000296|3835.6853000296|3835.6853000296|3812.2089163643|3812.2089163643|3812.2089163643|3806.3432404047|3779.9590107872|3779.9590107872|3779.9590107872|3779.9590107872|3779.9590107872|3779.9590107872|3779.9590107872|3779.9590107872|3779.9590107872|3779.9590107872|3779.9590107872|3721.0655675413
09375|50014|/equities/enn-energy|MSCI_EEM|51.757523888175|51.757523888175|51.757523888175|51.757523888175|51.757523888175|51.757523888175|51.757523888175|51.757523888175|51.757523888175|51.757523888175|50.250026457646|49.863916548467|-58.685904798714|-58.685904798714|-58.798228062753|51.877903405815|51.877903405815|51.877903405815|51.877903405815|51.877903405815|51.877903405815|51.877903405815|51.877903405815|51.877903405815|51.877903405815|51.411558195385|50.113279821573|50.113279821573|50.113279821573||50.113279821573|49.553644924361|49.283822165838|||49.283822165838|49.16565887901|-55.797120859715|-55.797120859715|-55.797120859715|-55.797120859715|-55.797120859715|-55.797120859715|-55.797120859715|-55.797120859715|-56.799579411185|-57.018977250696|-57.279418192573|-57.804910247268|-58.844344634415|-60.065939076081|-60.481599312507|-61.357331043574|-62.666481395665|-63.526537309914|-63.526537309914|-63.526537309914|-63.526537309914|-63.526537309914|-63.526537309914|-63.526537309914|-63.974893726465|-63.974893726465|-63.974893726465|-63.974893726465|-65.213769662774|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081||57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081|57.948930634081||57.948930634081|57.948930634081|57.948930634081|57.948930634081|-65.883256205077|-65.883256205077|-65.883256205077|-65.883256205077|-65.883256205077|-65.883256205077|-65.883256205077|-65.883256205077|-65.883256205077|-65.883256205077|-65.883256205077||-66.386425581678|-66.386425581678|-68.126584996895|-72.057316663217||-74.833129752953|-76.058799960092|-76.058799960092|-77.173665605072|-80.395738798252|-87.164711640799|-87.652457209123|-89.71846697126|-89.71846697126|-91.470082463363|-91.470082463363|-91.470082463363|-92.730650148501|-93.392389732058|-96.131290524333|-96.131290524333|-96.131290524333|-96.72643671337|-97.329372515317|-97.676897765081|-97.676897765081|-97.676897765081|-97.676897765081|-97.676897765081|-97.676897765081|-97.676897765081|-97.676897765081|-97.676897765081|-97.676897765081|-98.627108204013|-98.953837985911|-98.953837985911|-100.22891025207||-100.22891025207|-100.22891025207|-100.22891025207|-100.22891025207|-100.22891025207|-100.22891025207|-106.06545617472|-106.34861947572|-106.34861947572|-106.34861947572|-106.34861947572|-106.34861947572|-106.34861947572|-106.34861947572|-106.34861947572|-106.34861947572||-106.34861947572|-106.34861947572|-106.34861947572|-106.34861947572|-106.34861947572|-106.34861947572|-106.34861947572|-106.34861947572|-106.34861947572|-106.34861947572|-106.34861947572|-106.34861947572|-106.34861947572|-106.34861947572|-106.34861947572|-106.34861947572|-106.34861947572|-106.82624691367||-113.2513867312|101.9177091085|101.9177091085|101.9177091085|101.9177091085|101.9177091085|101.9177091085|101.9177091085|-113.35320368241|-113.35320368241|-113.35320368241|-113.35320368241|-113.35320368241|-113.35320368241|-113.35320368241|-113.35320368241|-113.35320368241|-113.35320368241||-113.35320368241|-113.35320368241|-113.35320368241|-113.35320368241|-113.35320368241|-113.35320368241|-113.35320368241|-113.35320368241|-113.35320368241|-113.35320368241|-113.35320368241|-113.35320368241|-113.48903869439|-113.48903869439|||-113.48903869439||-113.48903869439|-113.48903869439|-113.48903869439|-113.48903869439|-113.48903869439|-113.48903869439|-113.48903869439|-113.48903869439|-114.60449159199|-116.73517233715|-116.73517233715|-117.12739513356|-117.12739513356|-117.12739513356|-118.3804375114|-120.26715855488|-120.4322923835|-120.4322923835|-122.96365718664|-123.27334426364|-123.27334426364|-123.27334426364|-123.27334426364|-123.27334426364|-123.27334426364|-124.13705087725|-126.30782939133|-127.75756800088|-127.75756800088
09376|103729|/equities/silergy|MSCI_EEM|||||-430.6241701838|-435.36934590592|-435.36934590592|-436.5492732288|-443.72141469867|-446.55157188741|-452.37539739187|-452.37539739187|-456.75044154652|-463.28970033816|-463.28970033816|-463.28970033816|-468.01633370907|-472.65703745452|-474.56337494947|-492.32041661052|-501.3606029729|-501.3606029729|-501.3606029729|-501.3606029729|436.53741342331|436.53741342331|436.53741342331|436.53741342331|436.53741342331||436.53741342331|418.20823713701|389.00915237446|384.17683597162|383.87572342176|383.87572342176|371.99442160061|371.99442160061|371.99442160061|371.99442160061|371.99442160061|371.99442160061|371.99442160061|371.99442160061|371.99442160061|371.99442160061|371.99442160061|371.99442160061|371.99442160061|371.99442160061|371.99442160061|371.99442160061|364.27157955623|360.1424273748|360.1424273748|360.1424273748|359.3455893516|359.3455893516|357.38653006371|357.38653006371|345.17947784857|326.11608649841|320.46231833156|314.51368703507|301.12631892785|292.41813214206|283.29792460229|282.58102733588|280.62781152577|280.62781152577|275.5309016953|265.83989077256|-314.85278041067|-314.85278041067|-314.85278041067|-314.85278041067|-319.75552868404|-319.75552868404|-319.75552868404|-328.45058742672|288.74136729882|288.74136729882|288.74136729882|288.74136729882|288.74136729882|288.74136729882|288.74136729882|288.74136729882|||288.74136729882|288.74136729882|288.74136729882|288.74136729882|288.74136729882||288.74136729882|288.74136729882|288.74136729882|288.74136729882|288.74136729882|288.74136729882|288.74136729882|288.74136729882|288.74136729882|285.35612798192|285.35612798192|285.35612798192|268.39569775769|268.09595028489|268.09595028489|268.09595028489|259.77327809433|258.85281246213|258.85281246213|249.30868051348|-293.74866972603|-293.74866972603|-293.74866972603|-293.74866972603|-293.74866972603|-300.4428021309|-300.4428021309|-317.29755792322|-323.21950880357|-331.71366091025|-331.71366091025|-331.71366091025|-332.15406767806|-336.42118630895|-336.53850161599|-336.53850161599|-346.04277957333|-351.10308841481|-352.67009823867|-352.68899804297||-360.05707673064|-360.05707673064|-360.05707673064|-360.05707673064|-363.42452970071|-366.1661441119|-373.11979086346|-373.11979086346|-373.11979086346|-373.11979086346|-373.11979086346|-373.11979086346|-373.11979086346|-373.11979086346|-373.11979086346|-390.62487330038|-390.62487330038|-390.62487330038|-390.62487330038|-390.62487330038|-390.62487330038|-390.62487330038|-390.62487330038|-390.62487330038|-390.62487330038|-390.62487330038|-390.62487330038|-390.62487330038|||-390.62487330038|-390.62487330038|-390.62487330038|-390.62487330038|-390.62487330038|-390.62487330038|-393.24985922265|-397.69428802516|-408.6047644724|-415.89418274712|-421.38242527457|-421.75825030508|-428.34250033898|-432.48504366238|-432.48504366238|-432.48504366238|-432.48504366238|-432.48504366238|-432.48504366238|-433.83846770672|-433.83846770672|-433.83846770672|-433.83846770672|-443.20940856302|-459.3956221715|-459.3956221715|-459.3956221715|-470.16180241278|-489.9853360142|-503.19465990392|-503.19465990392|-503.19465990392|-503.19465990392|-503.19465990392|-503.19465990392|-503.19465990392|-503.19465990392||-503.19465990392|-503.19465990392|-503.19465990392|-525.41073322658|-526.18182003996|-526.18182003996|-526.18182003996|-526.18182003996|-526.18182003996|-526.18182003996|-526.18182003996|-526.18182003996|-526.18182003996|-526.18182003996|-526.18182003996|-526.18182003996|-526.18182003996||||-542.41582720983|-542.41582720983|-545.35091912203|-556.30657680226|-573.29072455585|-573.29072455585|-573.29072455585|-573.29072455585|-573.29072455585|-573.29072455585|-573.29072455585|-573.29072455585|-573.29072455585|-573.29072455585|-601.15636061761|-639.15925907344|-639.15925907344|-639.15925907344|-639.15925907344|-639.15925907344|-639.15925907344|-639.15925907344|-639.15925907344|||-639.15925907344|-639.15925907344
09377|103444|/equities/mega-fhc|MSCI_EEM|||||-38.910535649038|-39.008209472789|-39.008209472789|-39.008209472789|-39.176836255576|-39.176836255576|-39.176836255576|-39.176836255576|-39.236822142034|-39.236822142034|-39.236822142034|-39.236822142034|-39.236822142034|-39.502026679151|-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265||-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265|-39.875943408265|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.362861343399|38.094847251061|37.941784318439|37.941784318439|37.676983127055|37.296650207769|37.024054302916|37.010947564646|37.010947564646|37.010947564646|36.870496064871|36.678329766292|36.620367593786|-38.258974630111|-38.258974630111|-38.258974630111|-38.258974630111|-38.258974630111|-38.258974630111|-38.258974630111|-38.751639028913|37.065160162265|37.065160162265|37.065160162265|37.065160162265|37.065160162265|36.919495498285|36.919495498285|36.919495498285|36.919495498285|36.415506152781|||36.415506152781|36.415506152781|36.415506152781|36.415506152781|36.415506152781||36.415506152781|36.415506152781|36.415506152781|36.415506152781|36.415506152781|36.415506152781|36.415506152781|36.415506152781|36.181118413775|35.948462615376|35.551070674664|-37.392684203747|-37.392684203747|-37.392684203747|-37.392684203747|-37.392684203747|-37.402982533378|-37.422594107745|-37.422594107745|-37.422594107745|-37.422594107745|-37.422594107745|-37.422594107745|-37.422594107745|-37.422594107745|-37.422594107745|-37.422594107745|-37.577882172397|-37.723740532961|-37.723740532961|-37.723740532961|-38.201378030873|-38.965420585315|-39.328244586168|-40.000827996133|-40.370364312991|38.387587826721|38.387587826721|38.387587826721|38.387587826721||38.387587826721|38.387587826721|38.254090929217|38.254090929217|38.254090929217|37.665657520501|37.300180236618|37.300180236618|37.300180236618|37.094643266246|37.094313418479|37.094313418479|37.06590502749|36.642673100478|-38.781779984727|-38.781779984727|-38.781779984727|-38.781779984727|36.976468622256|36.976468622256|36.976468622256|36.976468622256|36.823855253909|36.804282555816|36.726982948778|36.443847439584|36.443847439584|36.443847439584|||36.443847439584|36.443847439584|36.443847439584|36.443847439584|36.443847439584|36.443847439584|36.443847439584|36.37649851143|36.107221076881|35.694133385459|35.415704524561|35.270229750258|35.16414391264|34.823220207033|34.823220207033|34.823220207033|34.823220207033|34.823220207033|34.823220207033|34.823220207033|34.823220207033|34.823220207033|34.823220207033|34.736909815269|34.513233128076|34.217480490479|33.858313266737|33.858246869979|33.858246869979|33.858246869979|33.795274384747|33.555860130798|33.398180211928|33.378533484037|33.340035466679|33.227876591058|33.227876591058||33.227876591058|33.227876591058|33.227876591058|33.227876591058|33.227876591058|33.227876591058|33.227876591058|33.227876591058|33.227876591058|32.525416611932|32.364354079854|32.240946604026|32.114942366561|31.977715393658|31.875238309035|31.749640353239|31.749640353239||||31.749640353239|31.749640353239|31.749640353239|31.749640353239|31.749640353239|31.749640353239|31.530154422164|-33.149998338558|-33.149998338558|-33.149998338558|-33.149998338558|-33.149998338558|-33.644443573264|-33.746602232487|32.267274847632|32.267274847632|32.267274847632|32.267274847632|32.267274847632|32.267274847632|32.267274847632|32.267274847632|32.267274847632|||32.267274847632|32.267274847632
09378|50012|/equities/greatwall-moto|MSCI_EEM/EMCONSGROWTH|-8.9158402694436|-8.9158402694436|-8.9158402694436|-8.9158402694436|-8.9158402694436|-9.0515923839994|-9.0515923839994|-9.1428807689291|-9.2298672412878|-9.4659638642212|-9.6738481785346|-9.8064984508674|-10.020553344744|-10.088192468641|-10.088192468641|-10.088192468641|-10.088192468641|-10.088192468641|-10.088192468641|-10.088192468641|-10.088192468641|-10.088192468641|-10.088192468641|-10.209102795916|-10.318447296705|-10.55383077472|-10.602589934066|-10.757321826832|-10.860723136009||-10.860723136009|-10.860723136009|-10.860723136009|||-10.906359061203|-10.992621219381|-11.231801020022|-11.335890278679|-11.540650928133|-11.540650928133|-11.540650928133|-11.540650928133|-11.540650928133|-11.540650928133|-11.540650928133|-11.619075413243|-11.619075413243|-11.770083978988|-12.081700308792|10.602311257392|10.602311257392|10.602311257392|10.602311257392|10.602311257392|10.602311257392|10.48470641691|10.48470641691|10.48470641691|10.408562835924|10.387306302634|10.387306302634|10.387306302634|10.387306302634|10.387306302634|10.387306302634|10.387306302634|10.387306302634|10.387306302634|10.228118412856|10.135825325387|10.135825325387|10.024122871186|10.024122871186|10.024122871186|9.53346969157|9.4669998667066|9.4669998667066|9.2801793477851||9.2801793477851|9.2801793477851|9.2801793477851|9.2235322949972|8.8050363326168|8.7103034224987|8.7103034224987|-9.7296072505744|-9.7296072505744|-9.7296072505744|-9.7296072505744|-9.7296072505744|-9.7296072505744|-9.9940076429349||-10.112158844843|-10.112158844843|-10.112158844843|-10.112158844843|-10.112158844843|-10.112158844843|-10.112158844843|-10.295692235457|-10.295692235457|-10.295692235457|-10.295692235457|-10.295692235457|-10.295692235457|-10.295692235457|-10.295692235457||-10.295692235457|-10.295692235457|-10.295692235457|-10.295692235457||-10.295692235457|-10.295692235457|-10.295692235457|-10.295692235457|-10.295692235457|-10.295692235457|-10.295692235457|-10.365214010331|-10.408571080204|-10.736190190841|9.3279510344114|9.3279510344114|9.3279510344114|9.3279510344114|9.3279510344114|9.3279510344114|9.3279510344114|9.3279510344114|9.3279510344114|9.3279510344114|9.3279510344114|9.3279510344114|9.3279510344114|9.3279510344114|8.7227233609718|8.7189005071465|8.7189005071465|8.7189005071465|8.4459545061999|8.4459545061999|8.4459545061999|8.4140690253311|8.4140690253311||8.4140690253311|8.4140690253311|8.4140690253311|8.294381978844|8.294381978844|8.294381978844|8.294381978844|8.294381978844|8.2332020100999|8.1882266770111|8.1882266770111|8.1882266770111|8.1882266770111|8.1882266770111|8.1882266770111|8.1882266770111||8.1882266770111|8.1882266770111|8.1882266770111|8.1882266770111|8.0658066813931|-9.1734185355263|-9.1734185355263|-9.1734185355263|-9.1734185355263|-9.1734185355263|-9.1734185355263|-9.1734185355263|-9.1734185355263|-9.1734185355263|-9.1734185355263|-9.2510201552794|-9.4222472630516|-9.4222472630516||-9.9113855850448|8.974632379603|8.974632379603|8.974632379603|8.974632379603|8.974632379603|8.974632379603|8.974632379603|8.974632379603|8.974632379603|8.974632379603|8.974632379603|8.974632379603|8.974632379603|8.974632379603|8.974632379603|8.974632379603|8.974632379603||8.974632379603|8.974632379603|8.974632379603|8.974632379603|8.974632379603|8.974632379603|8.974632379603|8.974632379603|8.974632379603|8.6229254638615|-9.905829488105|-9.905829488105|-9.905829488105|-9.905829488105|||-9.905829488105||-9.905829488105|-9.905829488105|-9.905829488105|-9.905829488105|-9.905829488105|-9.905829488105|-9.905829488105|-9.905829488105|-9.905829488105|-9.905829488105|-9.905829488105|-9.905829488105|-9.9561173171096|-9.9561173171096|-9.9561173171096|-10.211241321464|-10.516379705954|-11.038755381425|-11.648617281207|-12.122907865587|-12.284330730751|-12.284330730751|-12.433700540679|-12.580778363697|-12.669753608165|-12.695282151366|10.66175300084|10.66175300084|10.66175300084
09379|941318|/equities/emirates-telec|MSCI_EEM|-19.592763529224|-19.592763529224|-19.690848467529|-19.773165091078|-19.9090720903|-20.060070505074|-20.060070505074|-20.060070505074|-20.336641559943|19.487374648103|19.487374648103|19.487374648103|19.487374648103|19.457082175158|19.304536076544|19.148373943963|19.130214816747|19.130214816747|19.092266127948|19.092266127948|19.092266127948|19.092266127948|19.060514671403|19.060514671403|19.060514671403|19.060514671403|19.060514671403|19.060514671403|19.060514671403||19.060514671403|19.060514671403|-19.857211277703|-19.857211277703|-19.857211277703|-19.857211277703|-19.857211277703|-19.857211277703|-19.857211277703|-19.857211277703|-19.857211277703|-19.857211277703|-19.857211277703|-19.857211277703|-19.857211277703|-20.01801297159|18.704825963232|18.704825963232|18.704825963232||18.704825963232|18.704825963232|18.704825963232|18.704825963232|18.704825963232|18.704825963232|18.704825963232|18.704825963232|18.704825963232|18.704825963232|18.595365588464|18.595365588464|18.595365588464|18.595365588464|18.595365588464|18.595365588464|18.595365588464|18.595365588464|18.595365588464|18.398184105862|-19.505877628566|-19.505877628566|-19.505877628566|-19.505877628566|-19.505877628566|-19.505877628566|-19.847641775609|-19.994154278491|-19.994154278491|-19.994154278491|-19.994154278491|-19.994154278491|-19.994154278491|-19.994154278491|-19.994154278491|-20.120808091249|-20.120808091249|-20.499392279978|-20.499392279978|-20.618213504547|19.585855379708|19.585855379708|19.585855379708|19.585855379708|19.585855379708||19.585855379708|19.454282538767|19.393648642826|19.364667884316|19.364667884316|19.364667884316|19.364667884316|19.317409718264|19.17601088708|19.012232983834|18.718037407406|-19.928494512057|-19.928494512057|-19.928494512057|-19.928494512057|-19.928494512057|-19.928494512057|-20.139439436038|-20.681599347945|-20.911776879491|-21.066418810091|-21.113726722117|-21.113726722117|-21.126363236502|-21.409337593689|-21.409337593689|-21.707040338135|-22.071157062955|-22.161293707713|-22.161293707713|-22.161293707713|-22.161293707713|-22.161293707713|-22.610325083053|-22.708572595493|-22.708572595493|-22.708572595493|-22.708572595493|-22.708572595493|-22.708572595493|-22.708572595493|-22.708572595493||-22.708572595493|-22.708572595493|-22.708572595493|-22.708572595493|-22.708572595493|-22.708572595493||-22.708572595493|-22.708572595493|-22.708572595493|-22.708572595493|-22.708572595493|-22.708572595493|-22.708572595493|-22.790636505436|-22.885152249149|21.874458812672|21.874458812672|21.874458812672|21.874458812672|21.874458812672|||||21.874458812672|21.874458812672|21.874458812672|21.874458812672|21.874458812672|21.874458812672|21.874458812672|21.874458812672|21.874458812672|21.874458812672|21.874458812672|21.874458812672|21.874458812672|21.874458812672|21.874458812672|21.874458812672|21.874458812672|21.874458812672|21.874458812672|21.874458812672|-23.485940211063|-23.485940211063|-23.485940211063|-23.485940211063|-23.485940211063|-23.485940211063|-23.485940211063|-23.682156608111|-23.683506380194|-23.966118162069|-24.223465726544|22.902752594963|22.902752594963|22.902752594963|22.902752594963|22.902752594963|22.902752594963|22.902752594963|22.902752594963||22.902752594963|22.902752594963|22.814169041333|22.605469434533|22.605469434533|22.605469434533|||-23.957184795966|-23.957184795966|-23.957184795966|-23.957184795966|-23.957184795966|-23.957184795966|-23.957184795966|-23.957184795966|-23.957184795966|-23.957184795966|-23.957184795966|-23.957184795966|-23.957184795966|-23.957184795966|-24.219093963427|-24.51677043893|-24.733079464988|-24.875501035153|-24.875501035153|-24.875501035153|-24.875501035153|-24.875501035153|-24.875501035153|-24.888334775963|-25.038150603019|-25.517944343049|-25.937716915827|-26.448574333965|25.172763396966|25.172763396966|25.172763396966|25.172763396966|25.172763396966|25.172763396966|25.172763396966|25.172763396966|25.172763396966|25.172763396966|25.172763396966|25.172763396966
09380|1073087|/equities/bilibili-inc|MSCI_EEM/EMCONSGROWTH|-10.440382985341|-10.440382985341|-10.440382985341|-10.440382985341|-10.440382985341|-10.476092210597|-10.606751358779|-10.606751358779|-10.606751358779|-10.606751358779|-10.606751358779|-10.606751358779|-10.606751358779|-10.606751358779|-10.606751358779|-10.802223854895|-11.172714658278|-11.172714658278|-11.630516153461||-12.196407165667|-12.300625866015|-12.300625866015|-12.372084000992|-12.515093436161|-12.529065383512|-12.529065383512|-12.529065383512|-12.529065383512||-12.529065383512|-12.529065383512|-12.529065383512|-12.529065383512||-12.529065383512|-12.840296843707|-12.840296843707|-12.983391359337|-12.983391359337|-13.192725266238|-13.192725266238|-13.192725266238|-13.192725266238|-13.192725266238|-13.192725266238|-13.192725266238|-13.192725266238|-13.192725266238|-13.26138962495|-13.26138962495|-13.421266542405|-14.303629595405|-15.082921723929|13.530787460549|13.530787460549||13.530787460549|13.530787460549|13.530787460549|13.530787460549|13.530787460549|13.530787460549|13.041216557163|13.041216557163|13.041216557163|13.041216557163|13.041216557163|13.041216557163|13.041216557163|12.969129713529|-14.065625270682|-14.065625270682|-14.065625270682|-14.065625270682|-14.065625270682|-14.065625270682|-14.065625270682|-14.065625270682|-14.065625270682|-14.065625270682|-14.420139136665|-14.701315949088|13.358155949673|13.358155949673|13.358155949673|13.358155949673|13.358155949673|12.720172652228|-14.31943437725|-14.31943437725|-14.31943437725|-14.536000359178|-14.536000359178|-14.536000359178|-14.536000359178|-14.536000359178|-14.536000359178|-14.536000359178|-14.536000359178|-14.536000359178|-14.536000359178|-15.139222582314|-15.259691936146|-15.34660236744|-15.632891733424|-15.827935094057|-15.900760776928|-16.153067366319|-16.153067366319|-16.153067366319|-16.534519054313|-16.850985316083|-16.850985316083||-16.850985316083|-16.850985316083|-16.850985316083|-16.850985316083|-16.850985316083|-16.850985316083|-17.24872996868|-17.24872996868|-17.24872996868|-17.24872996868|-17.407478465651|-18.102195238889|-18.102195238889|15.488396944245|15.488396944245|15.488396944245|15.488396944245|15.488396944245|15.488396944245|15.488396944245|15.488396944245|15.488396944245|15.488396944245|15.488396944245|15.488396944245|15.229330607741|-17.653855031946|-17.653855031946|-17.653855031946|-17.653855031946|-17.653855031946|-17.692533592625|15.488413566534|15.488413566534|15.488413566534|15.488413566534|15.488413566534|-16.739923155433|-16.739923155433|-16.739923155433|-16.749411244606|-16.749411244606|-16.966395525611||-16.966395525611|-16.966395525611|-16.966395525611|-17.327217106991|-17.46347408423|-17.46347408423|-17.46347408423|-17.989365579123|-18.401261808072|-18.983625360765||16.100339540682|16.100339540682|-17.904866455532|-17.904866455532|-17.904866455532|-17.904866455532|-17.904866455532|-17.904866455532|-17.904866455532|-17.904866455532|-17.9534498185|-17.9534498185|-18.409944954855|-19.232381952783||-19.232381952783|-19.232381952783|-19.997702321499|-20.696152909033|-20.801639159805|-20.801639159805|-20.883111914121|-20.883111914121|-20.883111914121|-20.883111914121|-20.883111914121|-21.487791200875|-21.487791200875|-21.650772350566|-21.650772350566|-21.650772350566|-21.650772350566|-21.650772350566|-21.898358947189|-22.1598016558|-22.1598016558|-22.1598016558|-22.1598016558|-22.1598016558|-22.666167768936|-23.05352013321|-23.284745351156|-23.78721644225|-24.318294526649|-24.318294526649|-24.318294526649|-24.375199588693|-24.375199588693|-24.375199588693|-24.375199588693||-24.905221922041|-24.917468263971|21.473234060116|21.473234060116|21.473234060116|21.473234060116|21.195042113104|21.195042113104|20.385976800265|20.385976800265|20.385976800265|19.314419120486|19.076854328244|19.06372706529|-23.313827033014|-23.313827033014|-23.313827033014|-23.313827033014|-23.313827033014|-23.313827033014|-23.313827033014|-23.313827033014|-23.313827033014|-23.313827033014|-23.313827033014|-23.313827033014|-23.313827033014|-23.313827033014|-24.193975973097|-24.344416353401|-25.38978866057
09381|1081842|/equities/ase-industrial|MSCI_EEM|||||-137.00095848751|-138.86217609724|129.51825011852|129.51825011852|129.51825011852|129.51825011852|129.02027790947|127.3003087883|126.40470220778|126.40470220778|123.97744689753|-132.58409204728|-132.58409204728|-132.58409204728|-132.62121338587|-132.92125109366|-132.92125109366|-133.54166801687|-133.54166801687|-134.83596435784|-134.83596435784|-134.83596435784|-135.70662706427|-137.00736340475|127.96417914301||127.96417914301|127.96417914301|126.21019904779|125.42799894199|125.21187444867|125.21187444867|125.21187444867|125.21187444867|125.21187444867|125.21187444867|125.21187444867|125.15208272074|123.59392811996|123.59392811996|123.59392811996|123.59392811996|123.59392811996|123.59392811996|123.59392811996|123.59392811996|121.04880902218|120.71224156579|120.71224156579|120.71224156579|120.71224156579|120.71224156579|119.98582396198|119.23424884665|118.89604624405|118.89604624405|118.89604624405|118.89604624405|118.89604624405|116.21782916006|114.88092128895|111.35590152069|111.35590152069|111.35590152069|111.35590152069|111.35590152069|109.47877946743|109.4185728045|109.4185728045|109.4185728045|109.4185728045|109.4185728045|109.4185728045|109.4185728045|109.4185728045|109.4185728045|109.4185728045|-116.77638198261|-116.77638198261|-116.77638198261|-116.77638198261|-116.77638198261|-116.77638198261|-116.77638198261|||-116.77638198261|-116.77638198261|-116.77638198261|-117.41968752113|-117.41968752113||-117.41968752113|-117.41968752113|-118.79965280125|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|110.00784098714|105.06426776349|-115.78883895216|-115.78883895216|-115.78883895216|-115.78883895216|-115.81955426193|-115.81955426193|-116.93839362437|-118.01070322486|-118.01070322486|-118.01070322486|-118.01070322486|-118.01070322486|-118.01070322486|-118.01070322486|-118.01070322486||-118.01070322486|-118.01070322486|-118.01070322486|-118.01070322486|-118.01070322486|-118.01070322486|-118.01070322486|-118.01070322486|-118.01070322486|-118.01070322486|-118.01070322486|-118.01070322486|-118.01070322486|-118.01070322486|-118.01070322486|-118.01070322486|-118.46907163905|-118.46907163905|-118.46907163905|-119.79896848783|-121.25181294794|-121.25181294794|-122.02979216437|-122.94976907153|118.15421671573|118.15421671573|118.15421671573|118.15421671573|||118.15421671573|118.14775904707|118.14775904707|118.14775904707|118.14775904707|118.14775904707|118.14775904707|116.58084338563|115.99738461678|115.99738461678|115.99738461678|110.21931624087|109.49368471208|107.79853856898|104.63726507664|104.09696119627|103.65681480912|103.65681480912|103.65681480912|103.65681480912|103.63692017712|103.63692017712|103.63692017712|102.90213353014|102.50237058904|-106.64887317207|-106.64887317207|-106.64887317207|-106.64887317207|-106.64887317207|-106.64887317207|-106.64887317207|-106.64887317207|-106.64887317207|-106.64887317207|-106.64887317207|-106.64887317207||-106.64887317207|-106.64887317207|-106.64887317207|-108.50985975824|-109.06651084249|-110.21278982499|-110.73643313888|-111.62381459875|-112.61394320816|-112.61394320816|-112.61394320816|-113.15438134241|105.9427832207|105.9427832207|105.9427832207|105.9427832207|105.9427832207||||105.9427832207|105.40864802301|103.89849780334|103.63202716507|103.63202716507|103.63202716507|102.82310240232|102.82310240232|102.82310240232|102.82310240232|102.82310240232|102.82310240232|102.82310240232|102.82310240232|102.82310240232|102.82310240232|102.82310240232|102.82310240232|102.82310240232|102.08122489147|101.20136099052|100.1126233228|99.722808701952|||99.722808701952|99.722808701952
09382|103663|/equities/chailease|MSCI_EEM|||||-181.67442492428|-183.58906025279|-183.58906025279|-183.58906025279|-186.23784472532|-187.72882064855|-187.72882064855|-188.80820523547|-188.80820523547|-188.80820523547|-188.80820523547|-188.80820523547|-188.80820523547|-190.89800581719|-192.94222868577|-195.0649728483|-195.0649728483|-195.0649728483|-195.0649728483|-196.59996983145|182.78193438759|182.78193438759|182.78193438759|181.83263504641|181.83263504641||180.59181671823|179.54853915831|179.54853915831|177.99837684257|177.36493814472|177.36493814472|177.36493814472|177.36493814472|177.36493814472|177.36493814472|174.6948673447|174.6948673447|174.6948673447|174.6948673447|174.6948673447|174.6948673447|174.6948673447|174.6948673447|174.6948673447|174.6948673447|174.6948673447|174.6948673447|174.6948673447|174.6948673447|174.6948673447|174.077630383|172.58625598111|171.08325520872|171.08325520872|171.08325520872|171.08325520872|171.08325520872|171.08325520872|171.08325520872|171.08325520872|171.08325520872|171.08325520872|171.08325520872|171.08325520872|-181.65266018774|-181.65266018774|-181.65266018774|-181.65266018774|-181.65266018774|-181.65266018774|-181.65266018774|-181.65266018774|-181.65266018774|-181.65266018774|-182.83628909749|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|||-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645||-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-185.47705635645|-186.48444708733|-186.48444708733|-186.48444708733|-186.48444708733|-186.48444708733|-186.48444708733|-186.48444708733|-186.48444708733|-186.48444708733|-186.48444708733|-186.48444708733|-186.48444708733|-186.48444708733|-186.48444708733|-186.48444708733|-186.48444708733|-186.48444708733|-186.48444708733|-193.17716343037|-199.43335175633|-199.43335175633|-199.43335175633|-201.37039084037|-202.55043426708|-209.05603807453||-212.11782008281|-212.74202231424|-213.08243512539|-213.08243512539|-213.11401817387|-213.11401817387|-213.11401817387|-213.11401817387|202.5214064636|202.5214064636|202.5214064636|202.5214064636|202.5214064636|-213.35771572814|-213.35771572814|-213.35771572814|-213.35771572814|-213.35771572814|-213.35771572814|-213.35771572814|-213.35771572814|-213.35771572814|-213.35771572814|-213.35771572814|-213.35771572814|-213.35771572814|-213.35771572814|-213.35771572814|||-214.67523969793|-219.08054283695|-219.08054283695|-219.52810463535|-219.52810463535|-219.52810463535|-219.52810463535|-219.52810463535|-219.52810463535|-219.52810463535|-219.52810463535|-219.52810463535|-219.52810463535|-219.52810463535|-220.30900515039|-221.39889461155|-222.02098706226|-222.02098706226|-222.02098706226|-222.02098706226|-222.99740357351|-222.99740357351|-222.99740357351|-222.99740357351|-222.99740357351|-222.99740357351|-222.99740357351|-229.27489285946|-232.46427187488|-232.46427187488|-232.46427187488|-232.46427187488|-232.46427187488|-232.46427187488|-233.90474652764|-235.25567219576|-235.25567219576||-235.25567219576|-235.25567219576|220.41215446845|220.41215446845|220.41215446845|220.41215446845|220.41215446845|220.41215446845|220.41215446845|220.41215446845|220.41215446845|220.41215446845|220.41215446845|220.41215446845|220.41215446845|220.41215446845|220.41215446845||||220.41215446845|220.41215446845|220.41215446845|220.41215446845|220.41215446845|220.41215446845|220.41215446845|220.41215446845|220.41215446845|220.41215446845|220.41215446845|220.41215446845|220.41215446845|220.41215446845|220.41215446845|220.41215446845|220.41215446845|218.99760471492|218.99760471492|218.99760471492|218.99760471492|218.99760471492|218.99760471492|||218.99760471492|218.99760471492
09383|992761|/equities/zto-express-cayman-inc|MSCI_EEM|15.979013283697|15.979013283697|15.979013283697|15.979013283697|-17.803463803294|-17.803463803294|-18.16218223678|-18.232476600734|-18.232476600734|-18.548724581497|-18.778531400697|-18.778531400697|-18.778531400697|-18.778531400697|-18.778531400697|-19.212534631112|-19.509117295245|-19.509117295245|-20.005129789754||-20.527366823006|-20.683184511185|-20.859249307845|-21.017377008039|-21.198752523614|-21.314615956593|-21.314615956593|-21.314615956593|-21.314615956593||-21.314615956593|-21.314615956593|-21.314615956593|-21.314615956593||-21.314615956593|-21.364031699028|-21.364031699028|-21.596882572671|-21.596882572671|-21.596882572671|-21.97292480524|-22.129150921058|-22.433933317607|-22.557287812173|-22.834208514888|-22.947454163983|-23.145868675153|-23.145868675153|-23.641521975112|-23.836411949343|-23.931030752955|-23.931030752955|-23.931030752955|-23.931030752955|-24.046742822323||-24.046742822323|-24.046742822323|-24.096381295162|-24.610979093929|-24.835734213743|-24.835734213743|-24.835734213743|-24.835734213743|-24.835734213743|-24.835734213743|-24.835734213743|-24.835734213743|-24.835734213743|-24.835734213743|-24.835734213743|-24.835734213743|-24.835734213743|-24.890260205699|-24.890260205699|-24.890260205699|-24.890260205699|-24.890260205699|-24.890260205699|-24.890260205699|-24.890260205699|-25.179572253311|-25.179572253311|-25.179572253311|-25.179572253311|-25.179572253311|-25.179572253311|-25.179572253311|-25.179572253311|-25.179572253311|-25.179572253311|-25.232301982337|-25.406945738887|-25.406945738887|-25.679192431296|-25.679192431296|-25.792435627873|-25.823262194456|-25.829594946884|-25.829594946884|-25.829594946884|-25.829594946884|-25.829594946884|-25.829594946884|-25.829594946884|-25.829594946884|-25.829594946884|-25.829594946884|-25.829594946884|-25.829594946884|-25.829594946884|-25.829594946884|-25.829594946884||-25.829594946884|-25.829594946884|-25.829594946884|-25.829594946884|-25.829594946884|-25.829594946884|-25.829594946884|-25.829594946884|-25.829594946884|-25.829594946884|-26.20538229521|-27.308990532182|-27.308990532182|25.469142320817|25.469142320817|25.469142320817|25.469142320817|25.469142320817|25.469142320817|25.469142320817|25.469142320817|25.469142320817|25.469142320817|25.469142320817|25.469142320817|25.309047146048|25.299768662459|25.299768662459|25.299768662459|25.299768662459|25.299768662459|25.299768662459|25.299768662459|25.299768662459|25.299768662459|25.299768662459|25.217797623747|24.924774764504|-26.695203170252|-26.695203170252|-26.695203170252|-26.695203170252|-26.745780795893||-27.113018740789|-27.113018740789|-27.113018740789|-27.440959000789|-27.440959000789|-27.440959000789|-27.440959000789|-27.798565997242|-27.898962804077|25.81645252054||25.81645252054|25.81645252054|25.426820172112|-27.515856154851|-27.515856154851|-27.515856154851|-27.515856154851|-27.515856154851|-27.515856154851|-27.515856154851|-27.515856154851|-27.515856154851|-27.515856154851|-28.627895973448||-29.590439211797|27.233816267066|27.233816267066|27.233816267066|27.233816267066|27.233816267066|27.233816267066|26.774036737207|26.774036737207|26.774036737207|-29.12620383475|-29.12620383475|-29.12620383475|-29.12620383475|-29.12620383475|-29.12620383475|-29.12620383475|-29.12620383475|-29.154114842125|-29.285376516973|-29.285376516973|-29.285376516973|-29.594308076076|-29.608674563492|27.633435671761|27.633435671761|27.633435671761|27.201942965369|27.201942965369|27.195769571574|27.12890266552|27.12890266552|27.12890266552|27.12890266552|26.873154328557||26.873154328557|26.873154328557|26.873154328557|26.646282167669|26.554202578063|26.38314111762|26.352161655367|26.352161655367|26.182962369119|26.182962369119|26.182962369119|25.977180956905|25.544816238324|25.544816238324|25.544816238324|24.103129420723|23.827222013965|23.497601350694|-26.214830651263|-26.214830651263|-26.214830651263|-26.214830651263|-26.214830651263|-26.214830651263|-26.214830651263|-26.214830651263|-26.255038514524|-26.255038514524|-26.306987513866|-26.531651644537|-27.030169015271
09384|996195|/equities/cp-all-pcl-drc|MSCI_EEM/EMCONSGROWTH|-55.810857182774|-55.810857182774|-55.810857182774|-55.810857182774|-55.810857182774|-55.810857182774|-55.810857182774|-55.810857182774|-56.154423647732|-56.154423647732|-56.154423647732|-56.154423647732|-56.154423647732|-56.154423647732|-56.324359608591|-56.49928845399|-56.6519871711|53.342985212088|53.342985212088|53.342985212088|53.342985212088|53.342985212088|53.342985212088|53.342985212088|53.342985212088|53.342985212088|53.342985212088|53.342985212088|53.342985212088|||52.881094680098|52.742882977886|52.394869975429|-55.556516473048|-55.556516473048|-55.556516473048|-55.556516473048|-55.556516473048|-55.556516473048|-55.556516473048|-55.556516473048|-55.556516473048|-55.556516473048||-55.556516473048|-55.556516473048|-55.556516473048||-55.556516473048|-55.556516473048|-55.556516473048|-57.437796081165|-58.305884534627|-58.437093927364|-58.916847679349|-58.916847679349|-58.916847679349|-58.916847679349|-58.916847679349|-58.916847679349|-58.916847679349|-58.916847679349|-58.916847679349|-58.916847679349|-58.916847679349|-58.916847679349|-58.920498228281|-58.920498228281|-58.920498228281|-58.920498228281|-58.920498228281|-58.920498228281|-58.920498228281|-58.920498228281|-58.920498228281|-59.668416747875|-59.668416747875|-59.668416747875||-59.668416747875|-60.117685275417|-60.991872528241|-61.449302809157|-61.874225343508||-62.826204127787|-62.826204127787|-62.833390964919|-62.833390964919|-62.833390964919|-62.833390964919|-62.833390964919|-62.833390964919|-63.266008939062|-63.266008939062|-63.266008939062|-63.266008939062|-63.684454376736|-63.899393751928|-64.002337965344|-64.002337965344|-64.099819961493|-65.527577734992|62.527607697668|62.527607697668|62.527607697668|62.527607697668|62.527607697668|62.527607697668|62.527607697668|62.527607697668|62.527607697668|62.527607697668|62.527607697668|62.527607697668|62.527607697668|62.527607697668|62.377897441854|62.267108268726|62.173899097193|62.173899097193|62.082110107992|60.327344564436|59.294271738262|59.284594738595|59.284594738595|58.816216376216|-62.42466258769||-62.42466258769|-62.42466258769|-62.42466258769|-62.874625097434|-63.319027886037|-63.774077263286|-63.774077263286|-63.774077263286||-63.774077263286||-63.774077263286|-63.774077263286|-63.774077263286|-63.774077263286|-63.774077263286|-63.774077263286|-63.774077263286|-63.774077263286|-63.774077263286|-63.774077263286|-63.774077263286|-63.774077263286|-63.774077263286|-63.774077263286|-63.774077263286|-63.774077263286|-63.774077263286|-63.774077263286|-63.774077263286|-63.774077263286|-63.774077263286|-64.483256764648|-64.483256764648|-64.483256764648|-64.483256764648|-65.604804827538|-65.604804827538|-65.604804827538|-65.604804827538|-65.604804827538|-65.604804827538|-65.604804827538|-65.604804827538|-65.604804827538|-65.604804827538|-65.604804827538|-65.604804827538|-65.604804827538||-65.604804827538|-65.604804827538|-65.604804827538|-65.604804827538|-65.604804827538|-65.604804827538|-65.604804827538|-65.604804827538|-65.604804827538|-65.604804827538|-66.18589425282|-66.970438058689|-67.255207076723|63.854755273266|63.854755273266|63.854755273266|63.854755273266|62.630283636962|62.589204041069|62.015782267855|||61.92031363095|61.744792923277||61.480325470308|61.158694967009|-64.281785712884|-64.281785712884|-64.281785712884|-64.281785712884|-64.281785712884|-64.281785712884|-64.281785712884|-64.281785712884|||-64.281785712884|-64.281785712884|-64.281785712884|-64.281785712884||-64.789727075242|-64.789727075242|-64.789727075242|-64.789727075242|-64.789727075242|-64.789727075242|-64.789727075242|-64.789727075242|-64.789727075242|-64.789727075242|-64.789727075242|-64.789727075242|-64.789727075242|-64.789727075242|-64.789727075242|-64.907070463262|-64.907070463262|-65.626405779576|-65.626405779576|-65.626405779576|-65.626405779576|-65.626405779576||-65.626405779576|-65.626405779576|-65.626405779576|-66.39062441923|-66.39062441923|-67.128471576922|-68.338319733154
09385|8560|/equities/china-resources|MSCI_EEM/EMCONSGROWTH|-32.51860636216|-32.51860636216|-32.51860636216|-32.51860636216|-32.51860636216|-32.96033103091|-32.96033103091|-32.96033103091|-33.353725827709|-33.353725827709|-33.353725827709|-33.353725827709|-33.353725827709|-33.546574208196|-33.546574208196|-33.876017437374|-33.876017437374|-33.892798381818|-34.372583400883|-34.372583400883|-34.372583400883|-34.372583400883|-34.372583400883|-34.444855480623|-34.444855480623|-35.427617370234|-36.130685713451|-36.130685713451|-36.130685713451||-36.130685713451|-36.130685713451|-36.130685713451|||-36.130685713451|-36.130685713451|-36.130685713451|-36.130685713451|-36.130685713451|-36.130685713451|-36.130685713451|-36.278539024637|-36.737264989532|-36.79696186242|-37.304272806908|-37.304272806908|-37.549193448783|-37.890769396624|-38.80363338347|-39.012370510848|-39.788743782874|-40.323604372735|-40.945671906731|-42.217413441628|-43.130457048383|-43.463219736789|-43.463219736789|-43.616011935956|-43.616011935956|-43.71501300786|-44.87387409915|-44.87387409915|-44.87387409915|-44.87387409915|-44.87387409915|-45.423306420831|-45.423306420831|-45.423306420831|-45.423306420831|-45.423306420831|-45.423306420831|-45.423306420831|-45.423306420831|-45.423306420831|-45.423306420831|-45.423306420831|-45.433094699918|-45.433094699918||-45.801086634139|-45.801086634139|-45.801086634139|-45.801086634139|-45.801086634139|-45.801086634139|-45.801086634139|-45.801086634139|-45.801086634139|-45.801086634139|-45.801086634139|-45.801086634139|-45.801086634139|-46.306735027514||-46.306735027514|-46.306735027514|-46.306735027514|-46.306735027514|-46.306735027514|-46.306735027514|-46.306735027514|-46.793593712076|-48.20121608335|-49.266895348892|-49.266895348892|-49.266895348892|-49.392724759764|-49.392724759764|-49.392724759764||-49.494207807529|-49.494207807529|-49.494207807529|-49.494207807529||-49.494207807529|-49.494207807529|-49.494207807529|-49.494207807529|-49.494207807529|-49.494207807529|-49.494207807529|-49.494207807529|-49.494207807529|-49.494207807529|-49.494207807529|-49.494207807529|-50.285230897254|-50.869701251262|-52.269110000656|-52.607345462426|-52.689161110453|-52.689161110453|-52.689161110453|-52.689161110453|-52.689161110453|-53.046599031019|-53.046599031019|-53.046599031019|-53.046599031019|-53.046599031019|-53.046599031019|-53.046599031019|-53.046599031019|-53.046599031019|-53.046599031019|-53.046599031019|-53.046599031019||-53.046599031019|-53.046599031019|-53.046599031019|-53.046599031019|-53.046599031019|-53.046599031019|-54.040667666912|-54.539231207859|-54.539231207859|-54.539231207859|-54.539231207859|-54.539231207859|-54.901143139579|-54.901143139579|-54.901143139579|-54.901143139579||-54.901143139579|-54.901143139579|-54.901143139579|-54.901143139579|-54.901143139579|-54.901143139579|-54.901143139579|-54.901143139579|-54.901143139579|-54.901143139579|-54.901143139579|-54.901143139579|-54.901143139579|-54.901143139579|-54.901143139579|-55.309602386398|-56.013399656225|-56.013399656225||-56.531552799993|-58.040614773227|-59.70492556648|-59.70492556648|-59.70492556648|-59.730472173476|-59.934415927112|-59.934415927112|-59.934415927112|-59.934415927112|-60.027127917806|-61.04125264861|-62.318059219009|-63.545064993574|-64.013962078838|-65.043291198709|57.857921407742|57.857921407742||57.857921407742|57.857921407742|57.857921407742|57.857921407742|57.857921407742|57.857921407742|57.857921407742|57.857921407742|57.857921407742|57.857921407742|57.857921407742|57.857921407742|57.857921407742|57.857921407742|||57.857921407742||57.39491398922|56.893104189602|56.893104189602|56.217942357837|56.217942357837|56.217942357837|56.133260404106|56.133260404106|-62.776408795965|-62.776408795965|-62.776408795965|-62.776408795965|-62.776408795965|-62.776408795965|-62.776408795965|-62.776408795965|-62.776408795965|-62.776408795965|-62.776408795965|-62.776408795965|-62.776408795965|-62.776408795965|-62.776408795965|-62.776408795965|-62.776408795965|-62.776408795965|-62.776408795965|-62.776408795965|-63.417791596904
09386|103442|/equities/e.sun-fhc|MSCI_EEM|||||-25.255481721085|-25.370053866198|-25.370053866198|-25.370053866198|-25.370053866198|-25.370053866198|-25.370053866198|-25.370053866198|-25.370053866198|-25.40593013387|-25.40593013387|-25.434366433941|-25.446518175163|-25.54891050343|-25.751566335937|25.167159625215|25.167159625215|25.167159625215|25.167159625215|25.167159625215|25.167159625215|25.167159625215|25.167159625215|25.167159625215|25.167159625215||25.113510101286|25.059455731674|25.029724854611|25.029724854611|25.029724854611|25.029724854611|25.029724854611|25.029724854611|25.029724854611|25.029724854611|25.029724854611|24.921916717051|24.907723223158|24.907723223158|24.907723223158|24.907723223158|24.907723223158|24.907723223158|24.907723223158|24.907723223158|24.907723223158|24.907723223158|24.907723223158|24.864924044745|24.864924044745|24.864924044745|24.864924044745|24.864924044745|24.7249158172|24.44157296068|24.415637131604|24.245152177714|23.925169934059|23.890332373603|23.890332373603|23.867983026197|23.867983026197|23.867983026197|23.867983026197|23.867983026197|-24.489701042544|-24.489701042544|-24.489701042544|-24.533000268287|-24.536666752835|-24.545267784473|-24.545267784473|-24.650297707846|-24.664219611806|-24.715800331612|-24.753667353016|24.005601951802|24.005601951802|24.005601951802|24.004425847106|24.004425847106|24.004425847106|23.788251598205|||-24.551882174981|-24.551882174981|-24.551882174981|-24.696535644015|-24.82111311889||-24.82111311889|-24.82111311889|-24.82111311889|-24.82111311889|-24.82111311889|-24.82111311889|-24.82111311889|-24.82111311889|-24.82111311889|-24.82111311889|-24.82111311889|-24.82111311889|-24.82111311889|-24.82111311889|-24.867903189928|-24.95044915441|-25.150498361095|-25.247895385606|-25.247895385606|-25.247895385606|-25.247895385606|-25.247895385606|-25.247895385606|-25.247895385606|-25.247895385606|-25.383772269203|-25.446316033289|-25.446316033289|-25.446316033289|-25.446316033289|-25.446316033289|-25.707017454489|-26.127242018762|-26.466379300292|-26.624500693071|-26.624500693071|-26.624500693071|-26.624500693071|-26.624500693071|-26.624500693071||-26.777222992301|25.775416580021|25.775416580021|25.775416580021|25.775416580021|25.775416580021|25.714083448931|25.714083448931|25.714083448931|25.612870286884|25.550410243077|25.486567784462|25.421186236445|-26.349985944765|-26.349985944765|-26.349985944765|-26.349985944765|-26.349985944765|-26.361095176292|-26.717883253707|25.875033859973|25.875033859973|25.875033859973|25.875033859973|25.875033859973|25.875033859973|25.875033859973|25.875033859973|||25.875033859973|25.875033859973|25.875033859973|25.875033859973|25.875033859973|25.875033859973|25.875033859973|25.875033859973|25.875033859973|25.861148945231|25.845721262185|25.803578819928|25.584532170492|25.384832716489|25.384832716489|25.384832716489|25.384832716489|25.384832716489|25.384832716489|25.384832716489|25.384832716489|25.384832716489|25.384832716489|25.288702382539|25.068003007542|24.847780780407|24.630868042412|24.625161633328|24.625161633328|24.625161633328|24.519624694007|24.508965351474|24.508965351474|24.508965351474|24.508965351474|24.508965351474|24.508965351474||24.508965351474|24.508965351474|24.508965351474|24.508965351474|24.508965351474|24.508965351474|24.508965351474|24.508965351474|24.508965351474|24.508965351474|24.508965351474|24.508556519622|24.508556519622|24.508556519622|24.508556519622|24.508556519622|24.508556519622||||24.312285276115|24.163649607434|24.059611586215|23.849567920502|23.741187023383|23.612430068367|23.394366763823|-24.593557709576|-24.593557709576|-24.593557709576|-24.593557709576|-24.593557709576|-24.981731593743|-24.988034235256|-25.172815520252|-25.514239636489|-25.742262412331|-25.742262412331|-25.742262412331|-25.742262412331|-25.742262412331|-25.805292713666|-25.966991861688|||-26.011544869088|-26.011544869088
09387|996213|/equities/ptt-pcl-drc|MSCI_EEM|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.157858691571|-35.355954101745|-35.548282335273|34.200623260668|34.200623260668|34.200623260668|34.200623260668|34.200623260668|34.200623260668|34.200623260668|34.200623260668|34.200623260668|||34.200623260668|34.195136956298|34.153528514513|34.153528514513|34.153528514513|34.153528514513|34.153528514513|34.153528514513|34.153528514513|34.153528514513|34.14280946057|34.130899400633|33.992666000703||33.89462888967|33.706331962556|33.706331962556||33.673702180618|33.225757449407|33.225757449407|33.225757449407|33.000841610452|32.725167421044|32.725167421044|32.725167421044|32.725167421044|32.725167421044|32.416852690049|32.113398382776|32.113398382776|32.084331536418|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735||-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735||-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.049252031735|-34.763057813039|-35.058300077696|-35.058300077696|-35.058300077696|-35.058300077696|-35.058300077696|-35.058300077696|-35.058300077696|-35.058300077696|-35.550888975218|-35.750987750242|-36.235944300906|-36.235944300906|-36.235944300906|-36.235944300906|-36.235944300906|-36.51216033434|34.610668087801|34.610668087801|34.610668087801|34.610668087801|34.610668087801|34.610668087801|34.610668087801|34.610668087801|34.610668087801|34.610668087801|34.610668087801|34.610668087801|34.610668087801|34.610668087801|34.345186764223|34.327985293582|34.058872548424|34.037636164915|34.014040183239||33.737822425822|33.583691584246|33.273192477132|33.273192477132|33.273192477132|33.273192477132|33.247991641258|33.219990712508||33.029309521615||33.029309521615|32.968551488033|32.968551488033|32.968551488033|32.968551488033|32.968551488033|32.968551488033|32.968551488033|32.968551488033|32.968551488033|32.437279431147|32.152532701275|31.988925223639|31.904361359599|31.859206254593|31.859206254593|31.859206254593|31.565784727326|31.517538585918|31.338931762131|30.15436862459|30.100315874442|30.100315874442|30.100315874442|30.100315874442|30.100315874442|30.100315874442|30.100315874442|30.100315874442|30.012264573995|30.012264573995|30.012264573995|29.909142076811|29.909142076811|29.909142076811|29.246268974234|-31.73431035782|-31.73431035782||-31.73431035782|-31.73431035782|-32.010344842022|30.563923149609|30.563923149609|30.563923149609|30.563923149609|30.563923149609|30.563923149609|30.563923149609|30.563923149609|30.563923149609|30.563923149609|30.563923149609|30.54324794401|30.520275493345|30.494750548161|30.091389497957|29.888690618472|29.888690618472|||29.888690618472|29.888690618472||29.888690618472|29.888690618472|29.888690618472|29.888690618472|29.888690618472|29.888690618472|29.888690618472|29.888690618472|29.888690618472|29.888690618472|||29.888690618472|29.888690618472|29.888690618472|29.888690618472||29.888690618472|29.888690618472|29.888690618472|29.820767353857|29.800852615397|29.778725128219|-31.625675870052|-31.625675870052|-31.625675870052|-31.625675870052|-31.625675870052|-31.625675870052|-31.625675870052|-31.625675870052|-31.625675870052|-31.787871444509|-31.787871444509|-32.086878326554|-32.086878326554|-32.763198140615|-33.113737449498|-33.113737449498||-33.113737449498|-33.113737449498|-33.672824011725|-33.672824011725|-33.718943887779|32.048991022827|32.048991022827
09388|102993|/equities/uni-president|MSCI_EEM/EMCONSGROWTH|||||-73.652829750494|-73.652829750494|-73.652829750494|-73.652829750494|-73.652829750494|-73.652829750494|-73.652829750494|-73.652829750494|-73.652829750494|-73.652829750494|-73.652829750494|-73.652829750494|-73.652829750494|-73.803148066684|-74.075719395925|71.343725064005|71.343725064005|71.343725064005|71.343725064005|71.343725064005|71.343725064005|71.343725064005|71.343725064005|71.343725064005|71.343725064005||71.343725064005|71.288647014651|71.288647014651|71.288647014651|71.288647014651|71.288647014651|71.288647014651|71.288647014651|71.288647014651|71.288647014651|71.288647014651|71.288647014651|71.288647014651|71.288647014651|71.193463389381|71.193463389381|71.193463389381|71.193463389381|71.193463389381|71.193463389381|70.410634540398|70.410634540398|70.410634540398|70.410634540398|70.410634540398|70.410634540398|70.128482314038|69.826095444282|69.362328271424|68.860896604487|68.860896604487|68.70099715969|67.934439762665|67.887727400169|67.887727400169|67.887727400169|67.887727400169|67.717393200564|67.717393200564|67.717393200564|67.178690639899|-69.699516373785|-69.699516373785|-69.699516373785|-69.699516373785|-69.699516373785|-69.699516373785|-70.234183696278|-70.234183696278|-70.234183696278|-70.365759323447|-70.838145539368|-70.838145539368|-70.838145539368|-70.838145539368|-70.838145539368|-70.838145539368|-70.838145539368|||-70.838145539368|-70.838145539368|-70.838145539368|-71.992384271715|-72.153196298898||-72.153196298898|-72.153196298898|-72.153196298898|-72.153196298898|-72.153196298898|-72.799928372535|-72.799928372535|-72.799928372535|-72.977696411513|-73.069996765983|-73.069996765983|-73.124607344732|-73.124607344732|-73.124607344732|-73.124607344732|-73.124607344732|-73.499564140225|-73.788404006852|-73.831561957348|-74.108785833687|-74.108785833687|-74.108785833687|-74.108785833687|-74.108785833687|-74.298652028342|-74.649692852415|-74.649692852415|-74.649692852415|-74.649692852415|-74.649692852415|-74.649692852415|-74.649692852415|-74.649692852415|-74.649692852415|-74.649692852415|-74.649692852415|-75.255214619546|-75.572465605105|-75.886073742272|-76.523413828083||-76.775290942822|-76.775290942822|-76.775290942822|-76.775290942822|-76.775290942822|-76.775290942822|-76.775290942822|-76.775290942822|-76.775290942822|-76.775290942822|-76.775290942822|-76.775290942822|-76.775290942822|-76.775290942822|-76.775290942822|-76.775290942822|-76.775290942822|-76.775290942822|-76.775290942822|-77.544770003065|74.718463075805|74.718463075805|74.718463075805|74.718463075805|74.718463075805|74.718463075805|74.718463075805|74.718463075805|||74.718463075805|74.718463075805|74.718463075805|74.718463075805|74.225880208634|74.225880208634|74.136271353884|74.136271353884|73.634744931508|73.410952384688|73.410952384688|73.410952384688|73.410952384688|73.410952384688|73.410952384688|73.410952384688|73.410952384688|73.410952384688|73.410952384688|73.410952384688|73.410952384688|73.410952384688|73.124490033749|73.124490033749|73.124490033749|73.032765347829|72.664185584773|72.369987138982|72.369987138982|72.227755834138|72.227755834138|72.047508347339|71.658343540636|71.525940403902|71.239935223221|71.209178685111|71.209178685111||71.044783956888|71.044783956888|71.044783956888|71.044783956888|71.044783956888|71.044783956888|71.044783956888|71.044783956888|71.044783956888|70.848342154164|70.848342154164|70.848342154164|70.848342154164|70.609269484038|70.313057802008|70.313057802008|70.313057802008||||69.953395099426|69.770438321193|69.156040544599|69.128935464322|68.643262474735|67.92584397285|67.450942749103|67.312155558357|67.169065291891|66.987850409095|66.932012372797|66.932012372797|66.932012372797|66.932012372797|66.932012372797|66.932012372797|66.932012372797|66.932012372797|66.932012372797|66.863347589512|66.425940155474|65.630792056714|65.630792056714|||65.630792056714|65.630792056714
09389|103388|/equities/evergreen-mari|MSCI_EEM|||||146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|146.27124325451|144.60693694945|139.01976828723|139.01976828723||139.01976828723|139.01976828723|139.01976828723|139.01976828723|139.01976828723|139.01976828723|137.21640920803|134.49045467559|132.6005051951|128.69500577234|122.24445085815|119.63272317572|118.48080352858|116.42311503176|112.85901670195|110.32855769236|110.32855769236|110.32855769236|110.32855769236|109.55950854706|108.2611538293|108.2611538293|108.2611538293|108.2611538293|108.2611538293|108.2611538293|108.2611538293|108.2611538293|108.2611538293|108.2611538293|108.2611538293|108.2611538293|106.89648620901|106.89648620901|105.18186958563|105.18186958563|105.18186958563|105.18186958563|105.18186958563|105.18186958563|105.18186958563|-111.08691342082|-111.08691342082|-111.08691342082|-111.08691342082|-111.08691342082|-111.08691342082|-111.08691342082|-111.08691342082|-111.08691342082|-111.08691342082|-112.51323713424|-112.65359681582|-112.80955201758|-112.81616890842|-114.46749247954|-114.46749247954|-116.43610275504|||108.89566002671|108.89566002671|108.89566002671|108.89566002671|108.89566002671||108.89566002671|108.89566002671|108.89566002671|108.89566002671|108.89566002671|108.89566002671|108.89566002671|108.89566002671|108.89566002671|106.30073336301|-111.82478276679|-111.82478276679|-111.82478276679|-112.13864751866|-112.42469863759|-112.42469863759|-112.42469863759|-112.42469863759|-112.42469863759|-112.42469863759|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844||-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-112.69462262844|-113.4884717912|-114.78638391957|-114.78638391957|-115.11265066449|-115.53660703961|-115.53660703961|-116.10733971402|-117.27482122629|-121.14316767019|-121.14316767019|-121.14316767019|-121.14316767019|-121.14316767019|-121.14316767019|-121.14316767019|-121.14316767019|-121.14316767019|154.1423912458|154.1423912458|154.1423912458|154.1423912458|||154.1423912458|154.1423912458|154.1423912458|154.1423912458|152.51932360645|150.10480400716|-158.99552173218|-158.99552173218|-158.99552173218|-158.99552173218|-158.99552173218|-158.99552173218|-158.99552173218|-158.99552173218|-158.99552173218|-158.99552173218|-158.99552173218|-158.99552173218|-158.99552173218|-158.99552173218|-160.21082416122|-160.21082416122|-160.21082416122|-160.21082416122|-161.31758240136|-161.5549804449|-161.5549804449|-161.5549804449|-161.5549804449|-161.5549804449|-161.5549804449|-161.5549804449|-161.69997827211|-162.58330919124|-163.09256576804|-164.43618418671|-169.06798242968||-170.31232398726|-170.31232398726|-172.09702665251|161.64526107631|161.64526107631|161.64526107631|161.64526107631|161.64526107631|161.64526107631|161.64526107631|157.07806786257|155.14207556381|155.14207556381|155.14207556381|155.14207556381|155.14207556381|155.14207556381||||155.14207556381|155.14207556381|155.14207556381|155.14207556381|155.14207556381|155.14207556381|155.14207556381|155.14207556381|155.14207556381|155.14207556381|155.14207556381|155.14207556381|155.14207556381|152.43466118988|152.43466118988|152.27947140662|152.27947140662|152.27947140662|152.27947140662|151.56052378513|148.92835976126|147.61484417918|145.76523972738|||145.76523972738|144.2947108082
09390|1097278|/equities/innovent-biologics-inc|MSCI_EEM/EMCONSGROWTH|-37.272479779234|-37.272479779234|-37.272479779234|-37.272479779234|-37.272479779234|-38.000006279324|-38.000006279324|-38.000006279324|-39.158339059987|-40.489821474463|-41.383135310709|-41.993361293288|-41.993361293288|-41.993361293288|-42.014844694637|-44.532064025179|-44.532064025179|-44.532064025179|-44.532064025179|-44.532064025179|-44.532064025179|-44.532064025179|-44.532064025179|-44.532064025179|-44.532064025179|-44.532064025179|-44.532064025179|-44.532064025179|-44.532064025179||-44.532064025179|-44.532064025179|-44.532064025179|||-44.532064025179|-45.577295268659|-45.781875688951|-45.781875688951|-45.781875688951|-45.781875688951|-45.781875688951|-45.781875688951|-45.781875688951|-45.781875688951|-45.781875688951|-46.907638637137|-47.433488730933|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.612879640129|40.300419152077|38.713333377936|38.713333377936|38.713333377936|38.713333377936|38.713333377936|38.634684977516|38.634684977516|38.634684977516|37.979015056053||37.979015056053|37.979015056053|37.979015056053|37.979015056053|37.979015056053|37.651681996892|37.265758833962|35.609175295386|34.721307960653|34.409787724971|33.828371776201|33.828371776201|33.828371776201|33.828371776201||33.828371776201|33.828371776201|33.445765467442|33.445765467442|33.445765467442|33.445765467442|33.445765467442|33.445765467442|33.445765467442|33.445765467442|32.192517779444|31.12523185449|31.12523185449|31.12523185449|31.12523185449||30.689145900383|30.689145900383|30.689145900383|30.689145900383||30.689145900383|30.689145900383|29.785162026766|29.208511625266|28.670568769217|27.539521342119|-34.624399250395|-34.624399250395|-34.624399250395|-34.624399250395|-34.624399250395|-34.624399250395|-34.624399250395|-34.624399250395|-34.624399250395|-34.624399250395|-34.624399250395|-34.624399250395|-37.107666300013|30.427696824819|30.427696824819|30.427696824819|30.427696824819|30.427696824819|30.25021767699|29.464129607802|-34.257144444915|-34.257144444915|-34.257144444915|-34.257144444915|-34.257144444915|-34.257144444915|-34.257144444915||-34.257144444915|-34.257144444915|-34.257144444915|-34.257144444915|-34.257144444915|-34.257144444915|-34.257144444915|-34.257144444915|-34.257144444915|-34.257144444915|-34.257144444915|-34.257144444915|-35.169048726263|-36.276720722188|-36.635244801828|-37.050271514597||-38.003079206351|-38.528700960212|-38.528700960212|-38.528700960212|-38.528700960212|-40.209666716317|34.750916094197|34.750916094197|34.750916094197|34.750916094197|34.750916094197|34.750916094197|34.750916094197|34.750916094197|34.750916094197|34.750916094197|34.750916094197|34.750916094197||34.750916094197|34.750916094197|34.750916094197|34.750916094197|34.750916094197|34.750916094197|34.750916094197|34.750916094197|34.750916094197|34.750916094197|34.750916094197|34.750916094197|34.750916094197|34.750916094197|34.750916094197|34.750916094197|34.750916094197|34.750916094197||34.750916094197|34.750916094197|34.750916094197|34.750916094197|34.750916094197|34.750916094197|34.750916094197|34.750916094197|34.750916094197|34.750916094197|34.750916094197|33.270464997173|-41.661491500417|-41.661491500417|||-41.661491500417||-41.661491500417|-41.661491500417|-42.212768884809|-42.919741255609|-43.705243918576|-43.705243918576|-43.705243918576|-43.705243918576|-43.705243918576|-43.705243918576|-43.705243918576|-43.705243918576|-43.705243918576|-43.705243918576|-43.705243918576|-43.705243918576|-43.705243918576|-43.705243918576|-43.705243918576|-43.705243918576|-43.705243918576|-43.705243918576|-43.705243918576|-43.705243918576|-43.705243918576|-43.705243918576|-43.705243918576|-45.211379842933|-46.162643464601
09391|27024|/equities/cemex-cpo|MSCI_EEM|-14.631302327973|-15.026060911379|14.025984540566|13.822204447438||13.661338753888|13.515931495239|13.411890687532|13.411890687532|13.321545589839|13.19393935565|13.043821815692|-13.621170823396|-13.621170823396|-13.621170823396|-13.621170823396|-13.621938831792|-13.621938831792|-13.62637935366|-13.62637935366|-13.62637935366|-13.62637935366|-13.62637935366|-13.62637935366|-13.62637935366|-13.62637935366|-13.62637935366|-13.781532507094|12.920311112517||12.920311112517|12.920311112517|12.920311112517|12.920311112517||12.863123146819|12.595692917292|12.572768837073|12.572768837073|12.459743506222|12.422492564286|12.161102414755|11.637336175341||11.518706869967|11.326841759697|11.326841759697|11.326841759697|11.326841759697|11.326841759697|11.326841759697|11.326841759697|11.326841759697|11.326841759697|11.326841759697|11.326841759697|11.326841759697|11.326841759697|11.326841759697||11.326841759697|11.326841759697|11.326841759697|11.326841759697|11.276718381029|11.276718381029|11.183020065208|10.906689058829|10.683543402938|10.621715288458|-11.803231501099||-11.803231501099|-11.803231501099|-11.803231501099|-11.803231501099|-11.803231501099|-11.803231501099|-11.803231501099|-11.803231501099|-11.803231501099|-11.803231501099|-11.803231501099|-11.803231501099|-11.803231501099|-11.803231501099|-11.803231501099|-11.803231501099|-11.803231501099|-11.803231501099|-11.978034893138|-12.034483449837|-12.181092917015|-12.29510332378|-12.437336776347|-12.592041013077|-12.628664486794|-12.628664486794|-12.628664486794|-12.717322193233|-12.717322193233|-12.717322193233|-12.717322193233|-12.717322193233|-12.717322193233|-12.717322193233|-12.942024640074|-13.096694553153|-13.316327399961|-13.783141157088|-14.025711771578|12.964214953826|12.964214953826|12.964214953826|12.964214953826|12.964214953826|12.964214953826|12.964214953826|12.735739375471|12.735739375471|12.735739375471|12.735739375471|12.735739375471|12.735739375471|12.735739375471|12.735739375471|12.735739375471|12.735739375471|12.573043983644|12.48879825005|12.48879825005|12.48879825005|12.48879825005|12.278108823399|12.182343310891|12.158836178283|12.158836178283|12.158836178283|12.158836178283|12.158836178283|12.158836178283|12.158836178283|11.881484460278|11.683871533522|11.682681139174|11.682681139174|11.63131211407|11.539235889989|11.433595034897|11.35177225252|11.248080403495|11.226200270309|-12.379749001369|-12.379749001369|-12.379749001369|-12.379749001369|-12.536943211936|11.62414061113|11.62414061113|11.62414061113|11.62414061113|11.62414061113|11.62414061113|11.62414061113|11.62414061113|11.62414061113|11.62414061113|11.62414061113|11.62414061113|11.62414061113|11.62414061113|11.62414061113|11.451822456208|11.189247432116|11.054164478915|10.934071458862|10.865079099918|10.738421580288|10.399912513068|-11.624452303353|-11.624452303353|-11.624452303353|-11.624452303353|-11.738835386108|10.753571220887|10.753571220887|10.753571220887|10.753571220887|10.753571220887|10.753571220887|10.753571220887|10.753571220887|10.705988872885|10.705988872885|10.705988872885|10.705988872885|10.705988872885|10.705988872885|10.705988872885|10.67387727989|10.424909706631|10.424909706631|10.345567727431|10.345567727431||9.8911432287721|9.8911432287721|9.8911432287721|9.8911432287721|9.8911432287721|9.8911432287721|9.8911432287721|9.8911432287721|9.8911432287721|9.8911432287721|9.7296039817099|9.5795597232452|9.2667325511102|9.1019258515177|9.082870634271|||9.082870634271|9.082870634271|9.082870634271|9.082870634271|9.082870634271|9.082870634271|9.082870634271|9.082870634271|9.082870634271|9.082870634271|9.082870634271|9.082870634271||9.082870634271|9.082870634271|9.082870634271|9.082870634271|9.082870634271|9.082870634271|9.082870634271|9.082870634271|9.082870634271|9.082870634271|9.0181892269996|8.650210790518|-9.7815561012884|-9.7815561012884|-9.7815561012884|-9.7815561012884|-9.9317285966498
09392|103026|/equities/formosa-chem-f|MSCI_EEM|||||-58.375662000859|-58.375662000859|-58.375662000859|-58.375662000859|-58.375662000859|-58.375662000859|-58.375662000859|-58.375662000859|-58.375662000859|-58.375662000859|-58.445179365172|-58.600197472058|-58.611331160292|-59.095924571073|-60.817694561257|-62.008548410484|-62.281720964719|-62.557466339855|-62.680518070623|-63.250575718797|-63.414909109555|-63.414909109555|-63.466565592512|-63.817125730397|-63.817125730397||-63.817125730397|-63.817125730397|-63.817125730397|-63.817125730397|-63.817125730397|-64.307917944459|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.193186128021|62.147986451653|61.219984946281|-63.563940907311|-63.563940907311|-63.563940907311|-63.563940907311|-63.563940907311|-63.563940907311|-63.563940907311|-63.563940907311|-63.563940907311|-63.563940907311|-63.832643392145|-63.832643392145|-63.869604404833|-64.116227158866|61.034778827344|61.034778827344|61.034778827344|61.034778827344|61.034778827344|61.034778827344|61.034778827344|60.305311249268|-63.351086060235|-63.351086060235|-63.351086060235|||-63.351086060235|-63.351086060235|-63.351086060235|-64.362318904344|-64.813687756264||-64.826317737062|-65.323687391766|62.816462581277|62.816462581277|62.816462581277|62.816462581277|62.816462581277|62.816462581277|62.816462581277|62.816462581277|62.601628905004|62.268474187527|61.71497259104|61.133306396932|60.679714826264|60.679714826264|60.679714826264|60.679714826264|60.48301511729|-63.827963506672|-63.827963506672|-63.827963506672|-63.827963506672|-63.827963506672|-63.827963506672|-63.992179936273|-64.130199717265|-64.483555792417|-64.524218548263|-64.524218548263|-64.524218548263|-65.565798005489|-66.656442016394|64.426692028954|64.426692028954|64.426692028954|64.426692028954|64.426692028954|64.426692028954|64.125367237809||64.125367237809|64.125367237809|-65.934335977601|-65.934335977601|-65.934335977601|-65.934335977601|-65.934335977601|-65.971874643057|-65.971874643057|-65.971874643057|-65.971874643057|-65.971874643057|-65.971874643057|-65.971874643057|-65.971874643057|-65.971874643057|-65.971874643057|-65.971874643057|-65.971874643057|-66.874306176205|-67.977007625389|-68.491121448729|-69.062356487086|-69.147062000489|67.480937375522|67.480937375522|67.480937375522|67.480937375522|||67.480937375522|67.480937375522|67.480937375522|67.480937375522|67.480937375522|67.480937375522|67.480937375522|67.480937375522|67.480937375522|67.480937375522|67.480937375522|67.480937375522|67.480937375522|67.480937375522|67.480937375522|67.480937375522|67.480937375522|67.480937375522|67.480937375522|67.480937375522|67.480937375522|67.480937375522|67.480937375522|67.445487329139|-69.944439324983|-69.944439324983|-69.944439324983|-69.944439324983|-70.071600182463|67.856593164869|67.856593164869|67.856593164869|67.856593164869|67.856593164869|67.856593164869|67.856593164869|67.856593164869||67.856593164869|67.856593164869|67.856593164869|67.856593164869|67.856593164869|67.856593164869|67.856593164869|67.856593164869|67.856593164869|67.856593164869|67.856593164869|67.779547621882|67.593935359491|67.274586264063|-69.904061376922|-69.904061376922|-69.904061376922||||-69.904061376922|-69.904061376922|-69.904061376922|-69.904061376922|-69.904061376922|-69.904061376922|-69.904061376922|-69.904061376922|-69.904061376922|-69.904061376922|-69.904061376922|-69.904061376922|-70.665622565341|-70.989584866709|-71.282872667519|-71.925410684179|-72.850456485296|70.225734405449|70.225734405449|70.225734405449|70.225734405449|70.225734405449|70.225734405449|||70.225734405449|70.225734405449
09393|50130|/equities/caphold|MSCI_EEM|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|190201.41221928|189351.32990035|189351.32990035|185284.86655594|184958.66553897|184958.66553897|184958.66553897|184958.66553897|184958.66553897|184958.66553897|184958.66553897|184958.66553897|184958.66553897|184958.66553897|184958.66553897|184958.66553897||184958.66553897|183676.01726552|180430.5316431|||180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431||180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180430.5316431|180092.70182566|177755.22425074|174721.8000696|174721.8000696|174721.8000696|173671.00007733|171037.64824362|171037.64824362|164162.60915958|163867.0573861|163867.0573861|163867.0573861|163867.0573861|163867.0573861|163867.0573861|163867.0573861|163867.0573861|163867.0573861|163867.0573861|163867.0573861|163867.0573861|163867.0573861|163867.0573861|163867.0573861|163867.0573861|163867.0573861|163867.0573861|159612.230429|157627.03381|154789.01390621|154789.01390621|154789.01390621|154789.01390621|154789.01390621|154789.01390621|154789.01390621|154789.01390621||154789.01390621|154789.01390621|154789.01390621|154789.01390621|154789.01390621|154789.01390621|154136.01701811|154136.01701811|154136.01701811|153736.90779791|-171469.21259518|-171469.21259518|-172227.03466724|-172227.03466724|-172227.03466724|-172227.03466724|-174563.09407472|-176400.54897191|-177011.44330212|-178685.65922458|-181015.36651025|163911.08584751|163911.08584751|163911.08584751|163911.08584751|163911.08584751|163911.08584751|163911.08584751|163911.08584751|163911.08584751|163911.08584751|163911.08584751||163911.08584751|163911.08584751|162914.83356621|162914.83356621|162914.83356621|162914.83356621|162914.83356621|161388.81507356|156822.0167484|152942.24083156|152658.41150863|152658.41150863|152658.41150863|152658.41150863|152658.41150863|152658.41150863|151090.67945403|149967.0327267|146292.75858523|143034.16076752|143034.16076752|143034.16076752|143034.16076752|143034.16076752|143034.16076752|143034.16076752|143034.16076752|141611.34529724|139764.66144138|138548.88842107|138548.88842107|138548.88842107|138548.88842107|138548.88842107|138548.88842107|137271.04269008|135319.26875318||135319.26875318|-151798.11316071|-151798.11316071|-151798.11316071|-151798.11316071|-151798.11316071|-151798.11316071|-151798.11316071|-151798.11316071|-151798.11316071|-151798.11316071|-153216.84795635|-156053.05328483|-156411.8925387|-156844.65837633|-157610.91326851|-157610.91326851|-157610.91326851|-157610.91326851|-157610.91326851|-157610.91326851|-162532.1258539|-165458.86205989|-166042.63834554|-166042.63834554|-168432.48705061|-171186.09672289|-173330.68549094|-173330.68549094|-173330.68549094|-173394.30307523|-173394.30307523|-175428.7811947||-175672.16814161||-175672.16814161|-176455.52015734|-179775.80017483|162664.62391576|162664.62391576|162664.62391576|162664.62391576|162664.62391576|162664.62391576|162664.62391576|162229.19323973|161277.15915526|||158089.06572806|157954.07303118|157531.41447909|-174900.68164613|-174900.68164613|-174900.68164613|-174900.68164613|-174900.68164613|-174900.68164613|-174900.68164613|-174900.68164613|-174900.68164613||-174900.68164613|-176103.06993349|-176103.06993349|-178180.18881499|-179928.3764611|-184408.52940123|-187004.36600136|-188332.90666818|-188447.047432|-188447.047432|-188447.047432|-188447.047432|-188447.047432|-188447.047432|-188447.047432|-188447.047432|-189878.89625265|-189878.89625265
09394|50209|/equities/sibanye|MSCI_EEM|-2331.3283457249|-2378.9203841388|-2425.0282304846|-2425.0282304846|-2425.0282304846|-2425.0282304846|-2425.0282304846|-2425.0282304846|-2425.0282304846|-2425.0282304846|-2425.0282304846|-2425.0282304846|-2425.0282304846|-2425.0282304846|-2425.0282304846|-2467.3647005384|-2488.1274450427|-2516.1971611586|-2607.8301790651|2267.8784905184|2267.8784905184|2267.8784905184|2267.8784905184|2267.8784905184|2267.8784905184|2267.8784905184|2267.8784905184|2267.8784905184|2267.8784905184||2267.8784905184|2267.8784905184|2267.8784905184|||2216.8094339093|2174.4437455671|2174.4437455671|2098.6041617412|2065.8935130458||-2395.4833172275|-2395.4833172275|-2395.6532159308|-2395.6532159308|-2395.6532159308|-2395.6532159308|-2395.6532159308|-2395.6532159308|-2422.9000760422|-2422.9000760422|-2422.9000760422|-2422.9000760422|-2422.9000760422|-2422.9000760422|-2422.9000760422|-2426.7716988175|-2426.7716988175|-2447.8574431306|-2558.3158330475|-2558.3158330475|-2558.3158330475|-2558.3158330475|-2558.3158330475|-2558.3158330475|-2619.9620367195|-2677.0927435396|-2677.0927435396|-2677.0927435396|-2677.0927435396|-2677.0927435396|-2677.0927435396|-2708.8808261552|-2719.6316508995|-2719.6316508995|-2719.6316508995|-2719.6316508995|-2774.8129454439|-2895.0143838265|-2939.0341070191|-2939.0341070191|-2939.0341070191|-2939.0341070191|-2939.0341070191|-2939.0341070191|-2939.0341070191|-2939.0341070191|-2939.0341070191|-2939.0341070191|-2939.0341070191|-2939.0341070191|-2988.8712300212|-3052.9680333569|-3123.5755926188|2761.8131248157|2761.8131248157|2761.8131248157|2761.8131248157|2761.8131248157||2761.8131248157|2761.8131248157|2761.8131248157|2761.8131248157|2744.2923609063|2648.6026232292|-3042.6699269833|-3042.6699269833|-3042.6699269833|-3051.7838604731|-3051.7838604731|-3101.0931783035|-3113.8557756833|-3113.8557756833|-3208.117528537|-3269.3528094856|-3288.3955870403|-3288.3955870403|-3288.3955870403|-3288.3955870403|-3288.3955870403|-3288.3955870403|-3288.3955870403|-3288.3955870403|-3288.3955870403|-3304.1062078226|-3313.6180086917|-3363.4296403602|-3363.4296403602|-3487.420271849|2995.1617595386|2995.1617595386||2995.1617595386|2995.1617595386|2995.1617595386|2995.1617595386|2995.1617595386|2995.1617595386|2995.1617595386|2965.6750117761|2965.6750117761|2951.8380756774|2951.8380756774|2951.8380756774|2951.8380756774|2951.8380756774|2951.8380756774|2913.820084086|2870.672943316|2870.672943316|-3193.3565869288|-3193.3565869288|-3193.3565869288|-3193.3565869288|-3207.6884028723|-3207.6884028723|-3207.6884028723|-3207.6884028723|-3207.6884028723|-3207.6884028723|-3207.6884028723|-3207.6884028723|-3309.5982254136|-3349.9424726818|-3354.7694140909|-3403.2993489899|-3521.054832211|-3638.6164802344|-3685.9092348573||-3685.9092348573|-3691.3905827946|-3691.3905827946|-3691.3905827946|-3793.7117586607|-3842.7352874008|-3843.6176387664|-3843.6176387664|-3892.5288955245|-3892.5288955245|-3892.5288955245|-3892.5288955245|-3892.5288955245|-3892.5288955245|-3968.5876616938|-3983.5418463265|-4036.6020514739|-4080.1133905265|-4134.6939513396|-4134.6939513396|-4134.6939513396|-4203.1599459328|-4275.7888288143|-4326.2653653492|-4360.9059614991|-4386.038224073|-4386.038224073|-4769.2646934144|4050.7058962062|3911.0621068958|3763.6801187731|3678.961988744|3678.961988744||3678.961988744||3678.961988744|3678.961988744|3678.961988744|3678.961988744|3678.961988744|3678.961988744|3582.2355430489|-4072.7184055929|-4072.7184055929|-4072.7184055929|-4072.7184055929|-4072.7184055929|||-4072.7184055929|-4072.7184055929|-4072.7184055929|-4072.7184055929|-4096.3278928648|-4096.3278928648|-4096.3278928648|-4096.3278928648|-4096.3278928648|-4096.3278928648|-4096.3278928648|-4096.3278928648||-4096.3278928648|-4096.3278928648|-4096.3278928648|-4096.3278928648|-4096.3278928648|-4096.3278928648|-4096.3278928648|-4096.3278928648|-4096.3278928648|-4096.3278928648|-4096.3278928648|-4096.3278928648|-4096.3278928648|-4176.030992072|-4210.8122134134|-4257.4024593482|-4353.9227893188|-4353.9227893188
09395|12548|/equities/emirates-nbd|MSCI_EEM|-18.542661385385|-18.664067803321|-18.876742957365|17.686546405373|17.686546405373|17.686546405373|17.686546405373|17.686546405373|17.686546405373|17.686546405373|17.686546405373|17.686546405373|17.212829678388|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786||-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.829689206786|-17.885766760185|-17.928629309683|-17.940142850908|16.948574473774|16.948574473774|16.948574473774|16.948574473774|16.948574473774|16.948574473774|16.948574473774||16.948574473774|16.948574473774|16.948574473774|16.948574473774|16.948574473774|16.948574473774|16.862305564257|16.858117865824|16.839736364537|16.839736364537|16.839736364537|16.577485294534|16.491650496802|16.401833440288|16.274258827085|16.263066423066|16.137735281618|16.137735281618|15.905816619299|-17.683900835843|-17.683900835843|-17.683900835843|-17.683900835843|-17.683900835843|-17.683900835843|-17.683900835843|-17.683900835843|-17.683900835843|-17.683900835843|-18.040444906918|-18.658827843895|16.84628286698|16.84628286698|16.84628286698|16.84628286698|16.84628286698|16.84628286698|16.84628286698|16.84628286698|16.84628286698|16.84628286698|16.84628286698|16.84628286698|16.84628286698|16.84628286698||16.84628286698|16.84628286698|16.84628286698|16.84628286698|16.84628286698|16.84628286698|16.84628286698|16.318091502217|-17.590106145529|-17.590106145529|-17.590106145529|-17.590106145529|-17.590106145529|-17.590106145529|-17.590106145529|-17.590106145529|-17.590106145529|-17.590106145529|-17.605013247735|-17.605013247735|-17.605013247735|16.473159615976|16.473159615976|16.473159615976|16.409148107318|16.409148107318|16.279609665107|16.221788919448|16.037278490561|16.037278490561|16.037278490561|16.037278490561|16.037278490561|16.037278490561|16.037278490561|16.037278490561|16.037278490561|16.037278490561|16.037278490561|16.037278490561|16.037278490561|16.037278490561|16.037278490561|15.783405066542|15.783405066542|15.783405066542|15.511259559385|15.511259559385|15.511259559385||15.511259559385|15.511259559385|15.454177966374|15.351865678648|15.277072700769|15.241191317539|15.240212363116|15.041901184577|14.899335306505|14.818705631207|14.765302152397|14.765302152397|14.765302152397|14.347558572294|||||14.341731365523|14.243590151824|14.198433279503|14.161259396724|14.161259396724|14.161259396724|14.03195485346|14.016060556223|13.845623295892|13.670136232496|13.636263285876|13.511186066813|13.511186066813|13.511186066813|13.511186066813|13.511186066813|13.511186066813|13.511186066813|13.511186066813|13.511186066813|13.511186066813|13.511186066813|13.511186066813|13.511186066813|13.511186066813|13.511186066813|13.511186066813|13.511186066813|13.511186066813|13.511186066813|13.511186066813|13.511186066813|13.511186066813|13.511186066813|13.498539968273|13.459488652305|13.435543296686|13.370779348414|13.370779348414|13.370779348414|13.370779348414|13.336976926636|13.068863675673|-13.463227948563|-13.463227948563|-13.463227948563|||-13.463227948563|-13.463227948563|-13.463227948563|-13.463227948563|-13.463227948563|-13.463227948563|-13.463227948563|-13.463227948563|-13.463227948563|-13.463227948563|-13.463227948563|-13.463227948563|-13.463227948563|-13.463227948563|-13.463227948563|-13.463227948563|-13.463227948563|-13.463227948563|-13.463227948563|-13.463227948563|-13.463227948563|-13.463227948563|-13.463227948563|-13.562312111759|-13.562312111759|-13.562312111759|-13.562312111759|-13.574791574371|-13.616435050846|-13.76932491|-13.76932491|-13.76932491|-13.76932491|-13.76932491|13.00692456252|13.00692456252|13.00692456252|13.00692456252|13.00692456252|13.00692456252
09396|103257|/equities/asustek|MSCI_EEM|||||-475.34557054848|-475.34557054848|-475.34557054848|-475.34557054848|-475.34557054848|-475.34557054848|-478.70151888801|-478.70151888801|-478.70151888801|-478.70151888801|-478.70151888801|-478.70151888801|-478.70151888801|-478.70151888801|-482.02946543112|-492.03273936791|447.17125518935|447.17125518935|447.17125518935|447.17125518935|447.17125518935|447.17125518935|447.17125518935|447.17125518935|447.17125518935||447.17125518935|447.17125518935|436.41250576594|426.8750064066|421.13889600733|407.15432889704|405.36592099671|403.10102332968|394.11224814409|384.65249793787|381.45061473811|381.45061473811|374.83401637568|374.19686745635|374.19686745635|374.19686745635|370.08021112162|370.08021112162|370.08021112162|370.08021112162|370.08021112162|370.08021112162|370.08021112162|370.08021112162|370.08021112162|370.08021112162|370.08021112162|370.08021112162|370.08021112162|370.08021112162|370.08021112162|370.08021112162|370.08021112162|364.28356791291|-365.49078182085|-365.49078182085|-365.49078182085|-365.49078182085|-365.49078182085|-365.49078182085|-365.49078182085|-365.49078182085|-365.49078182085|-365.49078182085|-365.49078182085|-365.49078182085|-365.49078182085|-365.49078182085|-365.49078182085|-365.49078182085|-368.04531313428|-373.55034792698|-383.52816436331|-389.04383474827|-389.04383474827|-389.04383474827|-389.04383474827|-389.04383474827|||-389.04383474827|-389.04383474827|-389.04383474827|-389.04383474827|-389.04383474827||-389.04383474827|-389.04383474827|-389.04383474827|-389.1837466028|-389.1837466028|-392.39860733645|-400.02623037383|-401.27929675782|-401.27929675782|-411.12180625215|-411.12180625215|-411.12180625215|-416.02422916905|374.95122478424|374.95122478424|374.95122478424|374.95122478424|374.95122478424|374.95122478424|374.95122478424|374.95122478424|374.95122478424|374.95122478424|374.95122478424|374.95122478424|374.95122478424|356.08469420471|345.12188244968|342.83464845155|342.83464845155|342.83464845155|342.83464845155|342.83464845155|342.83464845155|342.83464845155|342.83464845155|342.83464845155|342.83464845155|342.83464845155|342.83464845155||342.83464845155|342.83464845155|342.83464845155|342.83464845155|342.83464845155|342.83464845155|342.83464845155|329.73294272395|294.20326969328|-314.95365936679|-314.95365936679|-314.95365936679|-314.95365936679|-314.95365936679|-314.95365936679|-314.95365936679|-314.95365936679|-314.95365936679|-317.80200187489|-317.80200187489|-317.80200187489|-321.08555763876|307.08315514689|307.08315514689|307.08315514689|307.08315514689|307.08315514689|307.08315514689|||307.08315514689|307.08315514689|307.08315514689|307.08315514689|307.08315514689|307.08315514689|307.08315514689|305.25906127432|301.31562363814|299.72299214585|299.72299214585|298.20122487141|298.20122487141|294.19580541268|293.12879925322|293.12879925322|293.12879925322|293.12879925322|293.12879925322|293.12879925322|293.12879925322|293.12879925322|291.62506080644|291.62506080644|290.6389564516|288.20995161289|287.65117483073|287.65117483073|278.51002108022|278.51002108022|278.51002108022|278.51002108022|276.70557897802|276.68898639261|276.68898639261|274.62665154735|271.86294616372||268.58677094378|268.58677094378|268.58677094378|268.58677094378|268.58677094378|268.58677094378|268.58677094378|268.58677094378|268.58677094378|268.58677094378|-279.77952212068|-279.77952212068|-279.77952212068|-279.77952212068|-279.77952212068|-279.77952212068|-279.77952212068||||-279.77952212068|-279.77952212068|-279.77952212068|-279.77952212068|-279.77952212068|-279.77952212068|-279.77952212068|-279.77952212068|-279.77952212068|-279.77952212068|-279.77952212068|-279.77952212068|-280.36613568964|-281.10126187738|-287.11251319709|277.90620607058|277.90620607058|277.90620607058|277.90620607058|276.17356230065|272.77618033405|271.00755271155|271.00755271155|||271.00755271155|271.00755271155
09397|103492|/equities/novatek-microe|MSCI_EEM|||||503.62853834968|503.62853834968|503.62853834968|503.62853834968|503.62853834968|503.62853834968|503.62853834968|503.62853834968|503.62853834968|503.62853834968|503.62853834968|503.62853834968|503.62853834968|503.62853834968|503.62853834968|502.14282038854|489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967||489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967|489.01446296967|486.48699132058|486.48699132058|483.4299903562|479.52467945209|479.52467945209|479.51681062657|479.51681062657|479.51681062657|479.51681062657|478.40756736286|476.34174151428|475.4379170292|475.4379170292|475.4379170292|466.79213003244|464.15792225827|462.29396274347|462.29396274347|462.29396274347|462.29396274347|462.29396274347|462.29396274347|462.29396274347|462.29396274347|462.29396274347|462.29396274347|462.29396274347|462.29396274347|455.02106971496|449.5234107944|444.35934532712|430.03816147457|-455.27821719116|-455.27821719116|-455.27821719116|-455.27821719116|-455.27821719116|-455.27821719116|-455.27821719116|-455.27821719116|-455.27821719116|-455.27821719116|-455.27821719116|-455.27821719116|-455.27821719116|-455.27821719116|-455.27821719116|||-455.27821719116|-455.27821719116|-455.27821719116|-455.27821719116|-455.27821719116||-455.27821719116|-457.75357465684|-460.6483762488|430.34236206553|430.34236206553|430.34236206553|430.34236206553|430.34236206553|430.34236206553|430.34236206553|418.15818007281|410.78686674757|405.91588487354|405.91588487354|402.65541342413|402.65541342413|398.78379269348|389.37088077053|383.24542307837|-408.43017602115|-408.43017602115|-408.43017602115|-408.43017602115|-408.43017602115|-408.43017602115|-408.43017602115|-408.43017602115|-409.59280990266|-409.59280990266|-414.5250739539|-414.5250739539|-416.91674883766|-421.37972093073|-423.31080103415|-429.56755670461|-430.38061856068|-435.81179840075|403.16977696362|403.16977696362|403.16977696362||403.16977696362|403.16977696362|-432.74603341277|-432.74603341277|-432.74603341277|-432.74603341277|-432.74603341277|-432.74603341277|-432.74603341277|-432.74603341277|-432.74603341277|-432.74603341277|-432.74603341277|-432.74603341277|-432.74603341277|-432.74603341277|-438.96781490308|-457.7445603615|-457.7445603615|-457.7445603615|-457.7445603615|-457.7445603615|-457.7445603615|-469.68840040167|438.40395752931|438.40395752931|438.40395752931|438.40395752931|||438.40395752931|438.40395752931|438.40395752931|438.40395752931|438.40395752931|438.40395752931|438.40395752931|438.40395752931|438.40395752931|426.58773058812|426.56970065347|414.54966739275|410.77740821416|-433.17083222399|-433.17083222399|-433.17083222399|-433.17083222399|-433.17083222399|-433.17083222399|-433.17083222399|-433.17083222399|-434.09379028263|-434.09379028263|-434.09379028263|-434.09379028263|-434.09379028263|-436.98616084275|-436.98616084275|-441.69504995779|-441.69504995779|-441.69504995779|-441.69504995779|-441.69504995779|-441.69504995779|-441.69504995779|-441.69504995779|-441.69504995779||-441.69504995779|-441.69504995779|-441.69504995779|-458.32783328643|429.46163125247|429.46163125247|429.46163125247|429.46163125247|429.46163125247|429.46163125247|429.46163125247|429.46163125247|429.46163125247|428.51292361386|418.73658179317|409.79064643686|408.21119588452||||408.21119588452|408.21119588452|408.21119588452|408.21119588452|408.21119588452|408.21119588452|403.81799542725|402.49221714138|400.01913015709|399.38236684122|397.76854881605|397.76854881605|397.76854881605|397.76854881605|397.76854881605|397.76854881605|397.76854881605|393.38172090672|390.75746767414|386.36940852682|385.75832229274|385.75832229274|385.75832229274|||385.75832229274|385.75832229274
09398|996216|/equities/siam-cement-pcl-drc|MSCI_EEM|-278.81932379783|-281.44080748837|-281.44080748837|-281.44080748837|-281.44080748837|-281.44080748837|-281.44080748837|-281.44080748837|-281.44080748837|-281.44080748837|-281.44080748837|-282.26756387597|-282.51951541774|-283.6327949086|-286.53643878734|-288.09604309704|-289.21782566338|-293.5753618482|-299.13929094244|-302.15476771383|-303.22751968203|-303.7527996467|289.85080460129|289.85080460129|289.85080460129|289.85080460129|289.85080460129|289.85080460129|289.85080460129|||288.88978289032|287.43309210036|284.14788011151|282.90990424648|282.90990424648|282.90990424648|282.90990424648|282.90990424648|282.90990424648|282.90990424648|282.90990424648|282.90990424648|282.90990424648||282.90990424648|282.90990424648|282.90990424648||282.90990424648|282.90990424648|282.90990424648|282.90990424648|282.90990424648|282.90990424648|282.90990424648|282.90990424648|282.08650475743|282.08650475743|282.08650475743|282.08650475743|282.08650475743|282.08650475743|282.08650475743|282.08650475743|282.08650475743|282.08650475743|282.08650475743|-297.97660804791|-297.97660804791|-297.97660804791|-297.97660804791|-297.97660804791|-297.97660804791|-297.97660804791|-297.97660804791|-297.97660804791|-297.97660804791|-297.97660804791||-302.69623116434|-306.60692351594|-308.67435946215|-308.86039940239|-309.40044378044||-310.24848881612|-310.24848881612|-310.24848881612|-310.24848881612|-310.24848881612|-310.24848881612|-310.24848881612|-312.66498757347|-313.9828361776|-313.9828361776|-313.9828361776|-314.89038703751|-314.89038703751|-314.89038703751|-314.89038703751|-314.89038703751|-314.89038703751|-317.60043004168|-319.04654326704|-319.04654326704|-319.04654326704|-319.21838140783|-320.2426460087|-320.71405112077|-322.23783457864|-323.13312910943|-323.13312910943|-324.31458789937|-324.57176433263|-325.31181796132|-325.31181796132|-325.31181796132|-325.31181796132|-325.31181796132|-325.31181796132|-325.31181796132|-325.31181796132|-325.31181796132|-325.31181796132|-325.31181796132|-325.31181796132|-325.31181796132|-327.34646440147||-328.88496044608|-329.17896351368|-329.17896351368|-332.3712114302|-332.3712114302|-332.3712114302|-332.3712114302|-332.3712114302||-332.3712114302||-332.3712114302|-332.3712114302|-334.19023492244|-334.77189496598|-334.77189496598|-335.93799759667|-335.93799759667|-335.93799759667|-335.93799759667|-335.93799759667|-335.93799759667|-335.93799759667|-335.93799759667|-335.93799759667|-335.93799759667|-336.186891559|-336.186891559|-336.186891559|-336.186891559|-336.186891559|-336.42987951|-338.19986612222|-339.16651791358|322.64203863111|322.64203863111|322.64203863111|322.64203863111|322.64203863111|322.64203863111|322.64203863111|322.64203863111|322.64203863111|319.61047823197|319.61047823197|319.61047823197|319.56719803552|-337.2394482007|-337.2394482007||-337.2394482007|-337.2394482007|-337.59938688966|323.11642005284|323.11642005284|323.11642005284|323.11642005284|323.11642005284|323.11642005284|323.11642005284|323.11642005284|323.01824450316|322.18693833684|321.15215370761|320.11350411956|319.07056013285|317.02284459205|316.67017850871|316.67017850871|315.18908723189|||303.82120803544|299.8013422616||-315.77525066996|-315.77525066996|-315.77525066996|-316.25027852218|-317.6114205802|-317.79046731133|-321.82274145704|-322.46971273004|-325.92373529956|-325.92373529956|||-325.92373529956|-325.92373529956|-325.98609296242|-325.98609296242||-327.37343662491|-329.11535385791|-329.11535385791|-329.23928206434|-330.94387728896|-330.94387728896|-330.94387728896|-330.94387728896|-330.94387728896|-330.94387728896|-330.94387728896|-330.94387728896|-330.94387728896|-334.21541920995|-335.35046578883|-339.2837855286|-339.2837855286|-339.2837855286|-339.2837855286|-339.2837855286|-339.2837855286|-339.2837855286||-339.2837855286|-339.2837855286|-339.2837855286|-341.70420614288|-343.00467349209|-347.1163038801|-349.40700431123
09399|41491|/equities/soquimich-b|MSCI_EEM||-42821.66057146|-42821.66057146|-42821.66057146|-42821.66057146|-44277.900634956|-45678.778483284|-46214.19831476|-47490.942571955|-48440.602857728|-49283.003175254|-49469.347626977|-49469.347626977|-49469.347626977|-49469.347626977|-49469.347626977|-50868.808302053|-50868.808302053|-50868.808302053|-50868.808302053|-51516.620335614|-52357.911484016|-53880.901648907|-55106.335165452|-55314.816850502|-55536.963167225|-55991.972065879|50417.429630943|50417.429630943||50417.429630943|50417.429630943|49093.866256603|48587.462507337||46393.791674819|44644.442626638|44644.442626638|44644.442626638|44502.325140709|44146.027934121|42859.586593467|-48692.16220208|-48692.16220208|-48692.16220208||-48692.16220208|-48692.16220208|-48692.16220208|-48740.768967609|-48740.768967609|-48740.768967609|-48740.768967609|-48740.768967609|-48740.768967609|-48740.768967609|-48740.768967609|-48740.768967609|-48740.768967609|-48740.768967609|-48740.768967609|-48740.768967609|-48740.768967609|-48740.768967609|-48740.768967609|-48740.768967609|-48840.578932456|-48840.578932456|-48840.578932456|-48840.578932456|-48840.578932456|-48840.578932456||-49913.928848562|-52128.89099493||-53069.644553926|-53069.644553926|-53934.27105423|-53934.27105423|-55438.245615811|49609.057228721|49609.057228721|49609.057228721|49609.057228721|49609.057228721|49609.057228721|-54700.290495582|-54700.290495582||-54700.290495582|-54764.544995091|-54951.886362909|-54951.886362909|-54951.886362909|-54951.886362909|-54951.886362909|-54951.886362909|-55477.262625455|-55513.069583839|-56427.814301036|-56427.814301036|-57193.824113756|||-57193.824113756|-57193.824113756|-57193.824113756|-57394.860126396|-57606.90014044|-58021.900814933|-58021.900814933|-58021.900814933|-58021.900814933|-58021.900814933|-58021.900814933|-58021.900814933|-58289.077249565|-58289.077249565|-58289.077249565|-59168.752499517|-59905.974207043|-59905.974207043|-59905.974207043|-59905.974207043|-59905.974207043|-60849.971341159|-60975.301490176||-61969.501655752|-63016.668506391|-64691.367635653|59800.673494097|59800.673494097|59800.673494097|59800.673494097|59800.673494097|59800.673494097|59800.673494097|59800.673494097|59800.673494097|59800.673494097|59800.673494097|59800.673494097|59800.673494097|59800.673494097|59800.673494097|59800.673494097|59800.673494097|59431.381914609|59431.381914609|59431.381914609|59431.381914609|58521.195399913|57760.857301987|56602.434550568|56602.434550568|56602.434550568|56602.434550568|54463.528623895|-58689.957261474|-58689.957261474|-58689.957261474|-58689.957261474||-58689.957261474|-58689.957261474||-58689.957261474|-58689.957261474|-58689.957261474|-58689.957261474|-58689.957261474|-58689.957261474|-58689.957261474|-58689.957261474|-58689.957261474|-58689.957261474|-58689.957261474|-58689.957261474|-58689.957261474|-58689.957261474|-58689.957261474|52238.274216851|52238.274216851|52238.274216851|52238.274216851|52238.274216851|52238.274216851|52238.274216851|52238.274216851|52238.274216851|52238.274216851|52238.274216851|-58000.86285624|-58000.86285624|-58000.86285624|-58000.86285624|-58000.86285624|-58000.86285624|-58000.86285624|-58000.86285624|-58000.86285624|-58000.86285624||-59374.96617572|-59374.96617572|-59399.756037258|-60453.583096954|-60765.169573786|-60765.169573786|56446.926478432|56446.926478432|56446.926478432|56269.846783557|56269.846783557|56269.846783557|56269.846783557|56269.846783557|56269.846783557||56269.846783557|56269.846783557|56269.846783557|56269.846783557|56269.846783557|56269.846783557|56269.846783557|56269.846783557|56175.850405334|56175.850405334|56175.850405334|56175.850405334|55591.491769815|-64788.452318176|-64788.452318176|-64788.452318176|-66476.693764988|-67411.374319236|-67411.374319236|-69332.89789811|-71686.27859106|-71686.27859106|-71686.27859106|-71686.27859106|-71686.27859106|-71686.27859106|-71686.27859106|-71686.27859106|-71686.27859106|-71686.27859106|-71686.27859106
09400|32488|/equities/agricultural-bank-of-china|MSCI_EEM|2.9190526820416|2.9190526820416|2.9190526820416|2.8633919796673|2.8331514810983|2.8331514810983|2.8331514810983|2.8331514810983|2.8331514810983|2.8331514810983|2.8140572017502|2.7928413358078|-3.0178925104285|-3.0178925104285|-3.0178925104285|-3.0424597301778|-3.0424597301778|-3.0582885122627|2.8755773287446|2.8755773287446|2.8755773287446|2.8755773287446|2.8755773287446|2.8755773287446|2.8755773287446|2.8755773287446|2.8739747980602|2.8399720169182|2.8355244505268||2.8255827148602|2.7967585810739|2.7686206509358|||-2.9522306960601|-2.9522306960601|-2.9522306960601|-2.9522306960601|-2.9522306960601|-2.9522306960601|-2.9522306960601|-2.9522306960601|-2.9522306960601|-2.9522306960601|-2.9667663228093|-2.9667663228093|-2.9835891764587|-2.9835891764587|-2.9835891764587|-2.9835891764587|-2.9835891764587|-2.9835891764587|-2.9835891764587|-2.9835891764587|-2.9835891764587|-2.9835891764587|-2.9835891764587|-2.9835891764587|-2.9835891764587|-2.9835891764587|-2.9835891764587|-2.9835891764587|-2.9835891764587|-2.9835891764587|-2.9835891764587|2.7951495567931|2.7951495567931|2.7951495567931|2.7951495567931|2.7951495567931|2.7951495567931|2.7951495567931|2.7951495567931|2.7951495567931|2.7951495567931|2.7951495567931|2.7951495567931|2.7951495567931||2.7951495567931|2.7951495567931|2.7951495567931|2.7918328223375|2.7907194882444|2.7907194882444|2.7807994186671|2.726110476009|2.726110476009|2.7235807524782|2.7235807524782|2.7235807524782|2.7235807524782|2.7235807524782||2.7235807524782|2.7235807524782|2.7235807524782|2.7235807524782|2.7235807524782|2.6789785079009|2.6771984025115|2.6679982922998|2.5999981057342|2.5925284991657|2.5925284991657|2.5895314959553|2.5895314959553|2.5895314959553|2.5774084914443||2.5774084914443|2.5774084914443|2.5774084914443|2.5774084914443||-2.6975311600758|-2.6975311600758|-2.6975311600758|-2.6975311600758|-2.6975311600758|-2.6975311600758|-2.6975311600758|-2.6975311600758|-2.6975311600758|-2.7239891054691|-2.7239891054691|-2.7583212192921|2.591768471028|2.591768471028|2.591768471028|2.591768471028|2.591768471028|2.591768471028|2.591768471028|2.591768471028|2.591768471028|2.591768471028|2.591768471028|2.591768471028|-2.8170669069763|-2.8170669069763|-2.8170669069763|-2.8170669069763|-2.8170669069763|-2.8170669069763|-2.8170669069763|-2.8170669069763|-2.84951869546||-2.8505397421645|-2.8505397421645|-2.8505397421645|-2.8728220708422|-2.9020244420957|-3.0755827362219|-3.138393761878|-3.138393761878|-3.138393761878|-3.138393761878|-3.138393761878|-3.138393761878|-3.138393761878|-3.138393761878|-3.138393761878|-3.138393761878||-3.138393761878|-3.138393761878|-3.138393761878|-3.138393761878|-3.138393761878|-3.138393761878|-3.138393761878|-3.138393761878|-3.138393761878|-3.138393761878|-3.138393761878|-3.138393761878|-3.138393761878|-3.138393761878|-3.138393761878|-3.1665486121231|-3.2133873197827|-3.2346757308683||-3.2346757308683|3.0149738288239|3.0149738288239|3.0149738288239|3.0149738288239|3.0149738288239|3.0149738288239|3.0149738288239|3.0149738288239|3.0149738288239|3.0149738288239|3.0149738288239|3.0149738288239|3.0149738288239|2.9733042690838|2.930733215949|2.930733215949|2.930733215949||2.930733215949|2.930733215949|2.930733215949|2.930733215949|2.930733215949|2.930733215949|2.930733215949|2.930733215949|2.930733215949|2.8985924854776|2.8778805484265|2.8526450649334|2.843494509705|2.8377716663238|||2.8114129705293||2.7693477651657|2.7572194231368|2.7572194231368|2.7474660092831|2.7455177631909|2.7294922484483|2.7294922484483|2.7294922484483|2.7294922484483|2.7238346871072|2.7238346871072|2.7238346871072|2.7238346871072|-2.8658692532279|-2.8658692532279|-2.8658692532279|-2.8658692532279|-2.8658692532279|-2.8658692532279|-2.8658692532279|-2.8658692532279|-2.8658692532279|-2.8658692532279|-2.8658692532279|-2.8658692532279|-2.8658692532279|-2.8658692532279|2.7493961813479|2.7493961813479
09401|996187|/equities/airports-of-thailand-pcl-drc|MSCI_EEM|60.929746151275|60.866384612528|60.865906929047|60.865906929047|59.142674365608|-63.091718820122|-63.091718820122|-63.091718820122|-63.091718820122|-63.091718820122|-63.091718820122|-63.091718820122|-63.091718820122|-63.091718820122|59.858787409442|59.858787409442|59.858787409442|59.858787409442|59.858787409442|59.858787409442|59.858787409442|59.858787409442|59.858787409442|59.858787409442|59.858787409442|59.858787409442|59.606986010491|-63.017953594607|-63.017953594607|||-63.017953594607|-63.017953594607|-63.017953594607|-63.017953594607|-63.017953594607|-63.017953594607|-63.017953594607|-63.017953594607|-63.017953594607|-63.017953594607|-63.017953594607|-63.04772621623|-63.170485465423||-63.170485465423|-63.170485465423|-63.170485465423||-63.170485465423|-63.170485465423|-63.911650517136|-64.443500574596|-65.492778416218|-65.741976018019|-67.074417797799|-68.054908664222|-69.650240274139|-69.650240274139|-69.650240274139|-69.650240274139|-69.650240274139|-69.650240274139|-69.650240274139|-69.650240274139|-69.650240274139|-69.650240274139|-69.650240274139|-69.650240274139|-69.650240274139|-69.650240274139|-69.650240274139|-69.650240274139|-69.696582493734|-69.696582493734|-69.696582493734|-69.696582493734|-69.739608016955|-69.739608016955||-70.627342241062|-70.783862583542|-70.783862583542|-70.783862583542|-70.783862583542||-71.525285097063|-71.525285097063|-71.525285097063|-71.525285097063|-71.525285097063|-71.525285097063|-71.525285097063|-71.778192851807|-71.778192851807|-71.778192851807|-71.778192851807|-71.778192851807|-72.017436502007|-72.48599527817|-72.48599527817|-72.48599527817|-72.48599527817|-73.178883642411|70.333831073678|70.333831073678|70.333831073678|70.333831073678|70.333831073678|70.333831073678|70.333831073678|70.333831073678|70.333831073678|70.333831073678|70.333831073678|70.333831073678|70.333831073678|70.333831073678|69.954256748531|-72.681133479109|-72.681133479109|-72.681133479109|-72.681133479109|-72.681133479109|-72.681133479109|-72.681133479109|-72.681133479109|-72.681133479109|-72.681133479109||-72.681133479109|-72.681133479109|-72.681133479109|-72.681133479109|-72.681133479109|-72.681133479109|-72.681133479109|-72.681133479109||-72.681133479109||-72.681133479109|-72.681133479109|-72.681133479109|-72.681133479109|-72.681133479109|-72.681133479109|-72.681133479109|-72.681133479109|-72.681133479109|-72.681133479109|-72.846878121812|-72.846878121812|-72.846878121812|-72.846878121812|-72.846878121812|-72.846878121812|-72.846878121812|-72.846878121812|-72.846878121812|-72.846878121812|-72.846878121812|-72.846878121812|-72.846878121812|-72.846878121812|-72.846878121812|-72.846878121812|-72.846878121812|-72.846878121812|-72.846878121812|-72.846878121812|-72.846878121812|-72.846878121812|-72.846878121812|-72.846878121812|-72.846878121812|-72.846878121812|-72.846878121812|-72.899309024235||-73.282628027969|-73.282628027969|-73.282628027969|-73.282628027969|-73.282628027969|-73.452920031077|-73.662087894929|-73.662087894929|-73.662087894929|-73.662087894929|-73.662087894929|71.420869942848|71.420869942848|71.420869942848|71.420869942848|71.420869942848|71.420869942848|71.420869942848|71.420869942848|71.370411047609|||70.953234497343|70.934149441493||70.556048693201|70.556048693201|70.145609659112|69.772899621235|69.751104437183|69.751104437183|69.751104437183|69.751104437183|69.626227152425|69.242255743735|||69.242255743735|69.241395270816|69.197710210884|69.197710210884||69.038839766524|69.038839766524|68.745107097278|68.745107097278|68.745107097278|68.745107097278|68.518665428364|68.518665428364|68.518665428364|67.937406031516|67.138784479462|66.708723565792|66.708723565792|66.708723565792|66.190248406435|65.419720451594|-69.894755053784|-71.160838948649|-71.609265498499|-72.255266047529|-72.255266047529|-73.103073386144||-73.489525984604|-74.280028871782|-74.442247326051|-74.442247326051|-74.442247326051|-74.442247326051|-74.442247326051
09402|103443|/equities/yuanta-fhc|MSCI_EEM|||||26.049139324083|26.049139324083|26.049139324083|25.955746640086|25.955746640086|25.955746640086|-27.00582876242|-27.00582876242|-27.00582876242|-27.00582876242|-27.00582876242|-27.00582876242|-27.00582876242|-27.184254010925|-27.440838107808|-27.726337607045|-27.726337607045|-27.726337607045|-27.726337607045|26.644671402439|26.644671402439|26.644671402439|26.644671402439|26.644671402439|26.644671402439||26.441300986061|26.315484366131|26.315484366131|26.315484366131|26.315484366131|26.315484366131|26.315484366131|26.315484366131|26.315484366131|26.315484366131|26.315484366131|26.114426225768|26.054918282944|25.977686345266|25.839427202924|25.839427202924|25.76880870261|25.745898410106|25.570441957342|25.550491487569|25.372768255943|25.366690219765|25.366690219765|25.293544307158|25.226159535962|25.076287970629|24.946343993069|24.946343993069|24.845938469438|24.708566390767|24.708566390767|24.665072877423|24.550081843817|-25.268858275152|-25.268858275152|-25.268858275152|-25.268858275152|-25.268858275152|-25.268858275152|-25.268858275152|-25.268858275152|-25.268858275152|-25.268858275152|-25.268858275152|-25.276508580023|-25.487787840956|-25.530875866273|-25.606327601248|-25.606327601248|-25.670918645654|24.430802838747|24.430802838747|24.430802838747|24.428670477806|24.415189822446|24.379863472057|24.379863472057|24.194292831501|||-25.383137659661|-25.383137659661|-25.383137659661|-25.672929927632|24.680693486008||24.680693486008|24.680693486008|24.680693486008|24.680693486008|24.680693486008|24.680693486008|24.680693486008|24.680693486008|24.497993101315|24.333881605153|24.168202122588|23.950779288498|23.75642124093|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.71360360212|23.701930931924|23.701930931924|23.701930931924|23.701930931924|23.701930931924||23.701930931924|23.701930931924|23.701930931924|23.701930931924|23.701930931924|23.424367829294|23.34254850245|23.34254850245|23.34254850245|23.230608768998|23.150677490828|23.02297422687|22.856082728613|22.567870143507|-23.505235013171|-23.505235013171|-23.505235013171|-23.505235013171|-23.505235013171|-23.758595052476|-23.923439201508|-23.928821335009|-24.018133545111|-24.028481801561|-24.339980055019|23.793875763868|23.793875763868|23.793875763868|||23.793875763868|23.793875763868|23.793875763868|23.793875763868|23.793875763868|23.793875763868|23.793875763868|23.793875763868|23.787639165427|23.711265273123|23.604184251393|23.329649083443|23.232942917422|23.022713716908|22.972460490778|22.972178280702|22.92186356954|22.846516306447|22.843226594216|22.843226594216|22.843226594216|22.843226594216|22.770251135568|22.716946765825|22.638273633238|22.400859634873|22.358806081882|22.358806081882|22.358806081882|22.358806081882|22.345895498186|22.340611031504|22.340611031504|22.247901548778|22.208779774148|22.084754901946|22.01917177419||-22.680919127063|-22.680919127063|-22.680919127063|-22.680919127063|-22.680919127063|-22.680919127063|-22.680919127063|-22.680919127063|-22.680919127063|-22.680919127063|-22.680919127063|-22.680919127063|-22.680919127063|-22.680919127063|-22.680919127063|-22.680919127063|-22.680919127063||||-22.680919127063|-22.680919127063|-22.680919127063|-22.680919127063|-22.680919127063|-22.680919127063|-22.680919127063|-22.680919127063|-22.680919127063|-22.680919127063|-22.698244470574|-22.70082706237|-22.838058563223|-22.838058563223|22.225212687339|22.225212687339|22.225212687339|22.225212687339|22.225212687339|22.225212687339|22.225212687339|22.225212687339|22.225212687339|||22.225212687339|22.225212687339
09403|103274|/equities/realtek|MSCI_EEM|||||-469.72096010875|-469.72096010875|-469.72096010875|-469.72096010875|-469.72096010875|-469.72096010875|-469.72096010875|-469.72096010875|-469.72096010875|-469.72096010875|-469.72096010875|-469.72096010875|-469.72096010875|-475.10662234306|-479.83315822093|-479.83315822093|-479.83315822093|447.67376562463|447.67376562463|447.67376562463|447.67376562463|447.67376562463|447.67376562463|447.67376562463|447.67376562463||447.67376562463|447.67376562463|447.67376562463|447.67376562463|447.67376562463|447.67376562463|447.67376562463|447.67376562463|447.67376562463|447.67376562463|447.67376562463|445.30418402736|433.33798225263|426.70886916959|424.67351960014|424.67351960014|424.67351960014|424.67351960014|424.67351960014|424.67351960014|424.67351960014|424.67351960014|424.67351960014|417.38724400015|416.98582666683|412.20647407426|408.25719341585|406.16628816771|406.16628816771|401.46254240857|392.72605268665|-420.51025234042|-420.51025234042|-420.51025234042|-420.51025234042|-420.51025234042|-420.51025234042|-420.51025234042|-420.51025234042|-420.51025234042|-420.51025234042|-420.51025234042|-420.51025234042|-420.51025234042|-420.51025234042|-420.51025234042|-427.17592913638|-427.17592913638|-427.17592913638|-427.66298471371|-427.66298471371|-427.66298471371|-427.66298471371|-427.66298471371|-427.66298471371|-427.66298471371|-427.66298471371|-427.66298471371|||-427.66298471371|-427.66298471371|-427.66298471371|-427.66298471371|-427.66298471371||-427.66298471371|-427.66298471371|-427.66298471371|-427.66298471371|-427.66298471371|-431.29220523745|-436.96387225948|-436.96387225948|-436.96387225948|-436.96387225948|-436.96387225948|-436.96387225948|-445.76541362164|-455.90601513516|413.31410818222|413.31410818222|413.31410818222|402.93234242469|395.59522115285|-433.80511444914|-433.80511444914|-433.80511444914|-433.80511444914|-433.80511444914|-433.80511444914|-433.80511444914|-433.80511444914|-433.80511444914|-433.80511444914|-433.80511444914|-433.80511444914|-433.80511444914|-433.80511444914|-433.80511444914|-433.80511444914|-437.36679383237|406.98393481283|406.98393481283|406.98393481283|406.98393481283||406.98393481283|397.85670964547|397.85670964547|390.27165737657|390.27165737657|390.27165737657|390.27165737657|390.27165737657|390.27165737657|390.27165737657|390.27165737657|388.02406375175|384.96489352067|384.96489352067|-403.81089998373|-403.81089998373|-403.81089998373|-403.81089998373|-408.26211109304|-411.15234565893|385.15415987906|385.15415987906|385.15415987906|385.15415987906|385.15415987906|385.15415987906|385.15415987906|385.15415987906|||385.15415987906|385.15415987906|385.15415987906|385.15415987906|385.15415987906|385.15415987906|385.15415987906|380.5601776434|377.56711610892|377.56711610892|377.56711610892|368.24124012102|364.92966786722|364.92966786722|364.92966786722|364.92966786722|364.92966786722|364.92966786722|352.64407540802|351.84201016189|351.84201016189|351.84201016189|351.29667795766|349.8018643974|-375.27138603253|-375.27138603253|-375.27138603253|-375.27138603253|-375.27138603253|-375.27138603253|-375.27138603253|-375.27138603253|-375.27138603253|-375.27138603253|-375.27138603253|-375.27138603253|-375.27138603253||-375.27138603253|-375.27138603253|-375.27138603253|-391.13487336948|-397.98319263275|-405.67576959195|371.86586664548|371.86586664548|371.86586664548|371.86586664548|371.86586664548|371.86586664548|371.86586664548|371.86586664548|371.86586664548|371.86586664548|371.86586664548||||371.86586664548|371.86586664548|371.86586664548|371.86586664548|371.86586664548|371.86586664548|371.86586664548|371.86586664548|371.86586664548|371.86586664548|371.86586664548|363.62614174571|363.62614174571|363.62614174571|363.62614174571|363.62614174571|363.62614174571|358.0835277719|358.0835277719|358.0835277719|353.48960655032|353.48960655032|353.48960655032|||353.48960655032|353.48960655032
09404|102981|/equities/twn-cement|MSCI_EEM|||||-33.015455723449|-33.015455723449|-33.015455723449|-33.015455723449|-33.314359893816|-33.314359893816|-33.314359893816|-33.314359893816|-33.314359893816|-33.314359893816|-33.314359893816|-33.314359893816|-33.324286821173|-33.585321190938|-34.239245259082|-34.571905132326|-34.571905132326|-34.602116686539|-34.810686224518|33.797389683014|33.797389683014|33.797389683014|33.797389683014|33.797389683014|33.797389683014||33.797389683014|33.797389683014|33.705433828837|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|33.581626141302|32.832361234815|32.784720414502|32.784720414502|32.784720414502|32.716357541992|32.220951213786|32.053835275382|32.045927659902|31.83714256489|31.764668552469|31.764668552469|31.764668552469|31.73018719575|31.711537408202|31.711537408202|31.711537408202|31.493375618556|-32.804769891809|-32.804769891809|-32.804769891809|-32.804769891809|-32.804769891809|-32.804769891809|-32.970086067192|-32.970086067192|-33.138377257915|-33.138377257915|-33.462086647452|-33.81470580747|-33.81470580747|-33.81470580747|-33.81470580747|-33.81470580747|-33.81470580747|||-33.81470580747|-33.81470580747|-34.038561669216|-34.194088909339|-34.194088909339||-34.194088909339|-34.194088909339|-34.321208500543|-34.42634383802|-34.643157870288|-35.172954248847|34.332089093388|34.332089093388|34.332089093388|34.332089093388|34.332089093388|33.955098526413|-35.224258620143|-35.224258620143|-35.37139681379|-35.576553541201|-35.868392950713|-36.255115422716|-36.255115422716|-36.327301978464|-36.327301978464|-36.418865336469|-36.418865336469|-36.418865336469|-36.512627643006|-36.672366506145|-36.79443212798|-36.79443212798|-36.79443212798|-37.043811652955|-37.262569902006|-37.71093909178|-37.71093909178|-37.71093909178|-37.71093909178|-37.71093909178|-37.71093909178|-37.71093909178|-37.71093909178|-37.71093909178||-37.71093909178|-37.71093909178|-37.71093909178|-37.71093909178|-37.71093909178|-37.71093909178|-37.71093909178|-37.71093909178|-37.71093909178|-37.843707988181|-37.843707988181|-37.843707988181|-37.843707988181|-37.843707988181|-37.843707988181|-37.843707988181|-38.134673804617|-38.427416398101|-38.474906685146|-38.691563025881|-39.126737161664|-39.338039341004|-39.433933830295|-39.474735987109|-39.474735987109|-39.474735987109|-39.474735987109|-39.474735987109|||-39.474735987109|-39.474735987109|-39.474735987109|-39.474735987109|-39.474735987109|-39.474735987109|-39.474735987109|-39.474735987109|-39.474735987109|-39.474735987109|-39.474735987109|-39.474735987109|-39.474735987109|-39.474735987109|-39.474735987109|-39.492397020049|-39.492397020049|-39.492397020049|-39.492397020049|-39.492397020049|-39.492397020049|-39.664065159111|-39.664065159111|-39.664065159111|-39.664065159111|-39.664065159111|-39.664065159111|-39.664065159111|37.442836612043|37.442836612043|37.442836612043|37.442836612043|37.442836612043|37.442836612043|37.442836612043|37.442836612043|37.442836612043||37.442836612043|37.442836612043|37.442836612043|37.442836612043|37.442836612043|36.534849624819|36.534849624819|36.534849624819|36.534849624819|36.534849624819|-37.808845956018|-37.808845956018|-37.808845956018|-37.808845956018|-37.808845956018|-37.808845956018|-37.808845956018||||-37.808845956018|-37.808845956018|-37.823717601752|-38.034685037375|-38.348075400785|-38.348075400785|-38.348075400785|-38.348075400785|-38.348075400785|-38.348075400785|-38.348075400785|-38.421954430494|-38.421954430494|-38.421954430494|-38.421954430494|-38.51883791702|-39.265374700416|37.574732081003|37.574732081003|37.574732081003|37.574732081003|37.574732081003|37.574732081003|||37.574732081003|37.266370631927
09405|21010|/equities/credicorp-ltd|MSCI_EEM/MSCI_FRONTIER|142.75148505232|142.75148505232|142.60998406963|142.27482377773|141.421328447|141.421328447|141.421328447|141.421328447|141.421328447|141.421328447|141.421328447|141.421328447|141.421328447|141.421328447|141.421328447|141.421328447|141.421328447|141.421328447|141.421328447||141.421328447|141.421328447|141.421328447|141.421328447|141.421328447|141.421328447|141.421328447|141.421328447|141.421328447||141.421328447|141.421328447|141.421328447|140.69764253578||140.25873612193|140.25873612193|140.25873612193|139.0863754355|135.84264374696|133.55015564984|124.82683903449|119.47822647676|119.47822647676|119.47822647676|119.47822647676|119.47822647676|119.47822647676|119.47822647676|119.47822647676|119.47822647676|119.47822647676|119.47822647676|119.47822647676|119.47822647676|119.47822647676||119.47822647676|119.47822647676|118.88691669686|-130.07136531923|-130.07136531923|-130.07136531923|-130.07136531923|-130.07136531923|-130.07136531923|-130.07136531923|-130.07136531923|-131.21873766685|-132.13108510399|-132.13108510399|-132.13108510399|-132.13108510399|-132.13108510399|-132.13108510399|-132.13108510399|-132.13108510399|-132.13108510399|-132.13108510399|-132.13108510399|-133.64330253897|-133.64330253897|-133.64330253897|-133.64330253897|-133.64330253897|-133.64330253897|-133.64330253897|-133.64330253897|-133.64330253897|-133.64330253897|-133.64330253897|-133.64330253897|-133.64330253897|-133.64330253897|-136.24061288103|-138.65845668828|-138.69856207145|-139.02311814906|-141.07624767755|-142.06360825935|-142.69456619067|-142.91896124728|-145.20365819676|-145.20365819676|-145.5731891318|-145.5731891318|-145.70955894112|-145.70955894112|-145.70955894112|-145.70955894112|-146.02589848438|-146.06655770319|-148.43617970167|-148.55433389193||-148.55433389193|-148.55433389193|-148.55433389193|-148.55433389193|-148.55433389193|-148.55433389193|-148.55433389193|-148.55433389193|-148.55433389193|-148.55433389193|-148.55433389193|-150.28842546152|-152.52297721093|-155.54608721408|-158.97620513343|149.78338699107|149.78338699107|148.70281889611|148.70281889611|148.70281889611|148.70281889611|148.70281889611|148.70281889611|148.70281889611|148.23090259425|147.82476800188|147.82476800188|147.82476800188|147.68254808907|147.68254808907|147.68254808907|146.15173206863|145.90942150286|144.80657361537|142.935920011|142.35472001583|142.35472001583|142.35472001583|142.35472001583|142.35472001583|142.03498977589|140.33332807672|140.12021898502||140.12021898502|139.74355661602|139.74355661602|139.74355661602|139.74355661602|139.74355661602|139.74355661602|139.74355661602|139.74355661602|139.45117147466||139.41491739508|137.47546261942|136.95551076637|133.56057830107|132.74785630186|131.18500887268|131.18500887268|130.90611930814|129.64790657854|-139.32468052242|-139.32468052242|-139.32468052242|-139.32468052242|-140.54353947478||-141.10711931135|-141.10711931135|-141.10711931135|-141.10711931135|-141.10711931135|-141.10711931135|-141.10711931135|134.29951397873|134.29951397873|134.29951397873|134.29951397873|134.29951397873|134.29951397873|134.29951397873|130.82113389944|129.08568438815|129.08568438815|129.08568438815|129.08568438815|129.08568438815|126.65465735647|126.52642011315|126.52642011315|125.74227685877|125.74227685877|124.54752699477|124.53336214072|123.89532284686|123.89532284686|123.65046079823|123.65046079823|123.65046079823|123.65046079823|123.65046079823|123.65046079823||123.65046079823|123.65046079823|123.65046079823|123.65046079823|123.65046079823|123.65046079823|123.65046079823|-134.18638296431|-134.18638296431|-134.18638296431|-134.18638296431|-134.18638296431|-134.18638296431|-134.18638296431|-134.37764560189|-134.97442806125|-134.97442806125|-134.97442806125|-134.97442806125|-136.75665944049|-136.75665944049|-136.75665944049|-136.75665944049|-136.75665944049|-136.75665944049|-136.75665944049|-136.75665944049|-136.75665944049|-138.35539642318|-138.35539642318|-139.65011287325
09406|103450|/equities/first-fhc|MSCI_EEM|||||-27.15406374615|-27.15406374615|-27.15406374615|-27.15406374615|-27.15406374615|-27.15406374615|-27.15406374615|-27.15406374615|-27.15406374615|-27.15406374615|-27.15406374615|-27.15406374615|-27.15406374615|-27.168405158448|-27.484338556316|-27.633734002399|-27.633734002399|-27.633734002399|-27.633734002399|-27.633734002399|-27.633734002399|-27.633734002399|-27.633734002399|-27.633734002399|-27.633734002399||-27.633734002399|-27.633734002399|-27.633734002399|-27.633734002399|-27.633734002399|-27.650907028221|-27.650907028221|-27.967673712862|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.957341875013|26.835936243199|26.743130062419|26.743130062419|26.609033529844|26.376703625351|26.163003477156|26.078743561877|26.078743561877|26.078743561877|26.059715280679|26.013572173811|25.998413992698|-26.71191080552|-26.71191080552|-26.71191080552|-26.71191080552|-26.760302119534|-26.760302119534|-26.760302119534|-26.954694353849|-26.954694353849|-27.067832978309|26.001795590952|26.001795590952|26.001795590952|26.001795590952|26.001795590952|26.001795590952|26.001795590952|-26.916589661677|||-26.916589661677|-26.916589661677|-26.916589661677|-27.143433699165|-27.271273180853||-27.271273180853|-27.271273180853|-27.271273180853|-27.271273180853|-27.271273180853|-27.271273180853|-27.271273180853|-27.271273180853|-27.271273180853|-27.271273180853|-27.271273180853|-27.271273180853|-27.271273180853|-27.271273180853|-27.271273180853|-27.271273180853|-27.286850000717|-27.286850000717|-27.286850000717|-27.286850000717|-27.286850000717|-27.286850000717|-27.286850000717|-27.286850000717|-27.286850000717|-27.286850000717|-27.286850000717|-27.286850000717|-27.286850000717|-27.286850000717|-27.286850000717|-27.427055916629|-27.92450617137|-28.177230181323|-28.721922148187|-28.913809708764|-28.913809708764|-28.913809708764|-28.913809708764|-28.913809708764||27.974535049025|27.974535049025|27.974535049025|27.974535049025|27.824482031469|27.613314597479|27.590272698525|27.590272698525|27.590272698525|27.590272698525|27.590272698525|27.590272698525|27.411413918737|27.190459740166|-27.945251866388|-27.945251866388|-27.945251866388|-27.945251866388|-27.945251866388|27.335532329315|27.335532329315|27.335532329315|27.335532329315|27.335532329315|27.335532329315|27.335532329315|27.335532329315|27.335532329315|||27.335532329315|27.335532329315|27.335532329315|27.335532329315|27.335532329315|27.335532329315|27.335532329315|27.335532329315|27.335532329315|27.335532329315|27.335532329315|27.335532329315|27.335532329315|27.335532329315|27.335532329315|27.335532329315|27.335532329315|27.335532329315|27.335532329315|27.335532329315|27.335532329315|27.335532329315|27.322813296577|27.258680847244|27.217978401268|26.958865398924|26.87306932885|26.87306932885|26.87306932885|26.87306932885|26.87306932885|26.800632206142|26.634035551482|26.545183585022|26.545183585022|26.545183585022|26.545183585022||26.39464910597|26.369054244298|26.36580865562|26.36580865562|26.252576992654|26.252576992654|26.252576992654|26.252576992654|26.178799702973|26.178799702973|26.115332155592|26.061480236459|25.973867840687|25.882075251385|25.81274671766|25.81274671766|25.678052374752||||-26.477908877017|-26.477908877017|-26.477908877017|-26.477908877017|-26.477908877017|-26.477908877017|-26.477908877017|-26.477908877017|-26.477908877017|-26.477908877017|-26.58754147262|-26.58754147262|-26.902824388285|-26.947582441723|26.054063885158|26.054063885158|26.054063885158|26.054063885158|26.054063885158|26.054063885158|26.054063885158|26.054063885158|26.054063885158|||26.054063885158|26.054063885158
09407|16304|/equities/china-lodging-gro|MSCI_EEM/EMCONSGROWTH|-34.080789485727|-34.080789485727|-34.080789485727|-34.080789485727|-34.080789485727|-34.080789485727|-34.080789485727|-34.080789485727|-34.080789485727|-34.080789485727|-34.080789485727|-34.080789485727|-34.080789485727|-34.080789485727|-34.080789485727|-34.328151327149|-34.328151327149|-34.328151327149|-34.569909501138||-34.569909501138|-34.569909501138|-34.569909501138|-34.569909501138|-35.314504640541|-35.314504640541|-35.314504640541|-35.314504640541|-35.314504640541||-35.910564289118|-35.910564289118|-35.910564289118|-36.788961050274||-37.058221427504|-37.058221427504|-37.058221427504|-37.553606117586|-37.553606117586|-37.640443461351|-37.640443461351|-37.640443461351|-37.640443461351|-37.640443461351|-37.938825017007|34.601174821898|34.601174821898|34.601174821898|34.601174821898|34.601174821898|34.601174821898|34.601174821898|34.601174821898|34.601174821898|34.601174821898||34.601174821898|34.601174821898|34.601174821898|34.601174821898|34.601174821898|34.601174821898|34.601174821898|34.601174821898|34.601174821898|34.601174821898|34.601174821898|34.601174821898|34.601174821898|34.601174821898|34.601174821898|34.601174821898|34.601174821898|34.601174821898|-37.523835201282|-37.523835201282|-37.523835201282|-37.523835201282|-37.523835201282|-37.523835201282|-37.902041774346|-38.015600793178|-38.844834240074|-39.023704007593|-39.297727429566|-39.832298857881|-39.832298857881|-39.832298857881|-39.832298857881|-40.230864144786|-40.230864144786|-40.773736955307|-41.315540951249|-41.553606033976|-41.553606033976|-41.553606033976|-41.812897365021|-42.108774468554|-42.430304736178|-42.698028869444|-42.698028869444|-43.107530232934|-43.107530232934|-43.107530232934|-43.107530232934|-43.107530232934|-43.107530232934|-43.107530232934|-43.107530232934|-43.107530232934|-43.650312446519|-45.386458740151|-45.494954596533||-45.539421518366|-45.539421518366|-46.516170409905|-46.516170409905|-46.516170409905|-46.516170409905|-48.169991996207|42.778698986103|42.778698986103|42.778698986103|42.778698986103|42.778698986103|42.778698986103|42.778698986103|42.778698986103|42.778698986103|42.778698986103|42.778698986103|42.778698986103|42.778698986103|42.778698986103|42.778698986103|42.778698986103|42.778698986103|42.778698986103|41.617164683927|39.702711656366|39.702711656366|39.702711656366|39.702711656366|39.702711656366|39.702711656366|39.702711656366|39.702711656366|39.702711656366|39.702711656366|39.491900738383|38.613779818906|-42.400261506147|-42.400261506147|-42.400261506147|-42.400261506147|-42.51797742175||-42.51797742175|-42.51797742175|-42.51797742175|-43.10318117572|-43.10318117572|-43.10318117572|-43.159089729003|-44.035101860554|-44.716333779793|40.182209392332||40.182209392332|40.182209392332|39.845510054455|39.78168016101|38.533255742933|38.483617119155|37.96290747784|37.416562897877|36.16951355108|-41.795763234742|-41.795763234742|-41.795763234742|-41.795763234742|-42.740067485439||-42.740067485439|-42.740067485439|-43.322296570261|-44.921997757443|-45.899667163792|-45.899667163792|-45.899667163792|-45.899667163792|-45.899667163792|-45.899667163792|-45.899667163792|-45.899667163792|-45.899667163792|-46.675186152925|-48.492983919238|-48.743611117416|-48.743611117416|-48.743611117416|-49.034948274066|-49.034948274066|-49.034948274066|-49.034948274066|-49.034948274066|-49.034948274066|-49.839106582459|-51.561229519111|-51.780679896422|-51.780679896422|-51.780679896422|-51.780679896422|-51.780679896422|-52.434071211494|-52.434071211494|-52.434071211494|-52.434071211494||-52.434071211494|-52.434071211494|-52.434071211494|-52.434071211494|-52.434071211494|-52.434071211494|-52.434071211494|-52.434071211494|-52.434071211494|-52.434071211494|-52.434071211494|-52.434071211494|-52.434071211494|-52.434071211494|-52.434071211494|-52.434071211494|-52.434071211494|-52.434071211494|-52.434071211494|-52.434071211494|-52.434071211494|-52.434071211494|-52.434071211494|-52.434071211494|-52.434071211494|-52.434071211494|-52.434071211494|-52.434071211494|-52.609244722434|-53.13665961591|48.01631108774
09408|100019|/equities/kingdee-intl|MSCI_EEM|-9.1412315496716|-9.1412315496716|-9.1412315496716|-9.1412315496716|-9.1412315496716|-9.4631847114439|-9.4631847114439|-9.4631847114439|-9.9679832691478|-10.447203450129|-10.512387682213|-10.512387682213|-10.512387682213|-10.512387682213|-10.589875302065|-11.007083664723|-11.087315411907|-11.350125663897|-11.350125663897|-11.350125663897|-11.350125663897|-11.350125663897|-11.350125663897|-11.616806049502|-11.692771082372|-11.692771082372|-11.692771082372|-11.692771082372|-11.692771082372||-11.692771082372|-11.692771082372|-11.692771082372|||-11.692771082372|-11.692771082372|-11.692771082372|-11.692771082372|-11.853685656279|-11.853685656279|-11.853685656279|-11.853685656279|-11.853685656279|-11.853685656279|-11.853685656279|-11.853685656279|-11.853685656279|-11.853685656279|-12.332983801861|10.796104738294|10.796104738294|10.796104738294|10.796104738294|10.796104738294|10.796104738294|10.796104738294|10.796104738294|10.796104738294|10.796104738294|10.796104738294|10.796104738294|10.796104738294|10.749738172593|10.749738172593|10.749738172593|10.749738172593|10.749738172593|10.251932201454|10.039924102436|9.3283855781102|9.3283855781102|9.3283855781102|9.3283855781102|9.3283855781102|9.3283855781102|9.3283855781102|9.3283855781102|9.1849881061009||9.1849881061009|9.1849881061009|9.1849881061009|9.1849881061009|9.1849881061009|9.1849881061009|9.1849881061009|-10.145333502693|-10.145333502693|-10.145333502693|-10.145333502693|-10.145333502693|-10.403703554917|-10.610782155779||-10.695100854683|-10.695100854683|-10.990667474323|-11.135741962386|-11.268816929041|-11.268816929041|-11.27701873799|-11.578909980145|-11.841010953416|-12.088900885571|-12.297667434468|-12.488519750982|-12.7805770624|-12.976196897066|-13.051329652508||-13.227033182471|-13.415592401655|-13.733991589184|-13.845589731937||-13.845589731937|-13.845589731937|-13.845589731937|-13.845589731937|-13.845589731937|-13.845589731937|-13.845589731937|-13.845589731937|-13.983988707601|11.912408070216|11.912408070216|11.912408070216|11.912408070216|11.912408070216|11.912408070216|11.912408070216|11.912408070216|11.912408070216|11.912408070216|11.912408070216|11.912408070216|11.912408070216|11.912408070216|11.912408070216|10.576008907567|10.477787405926|10.326231390444|10.326231390444|10.326231390444|10.326231390444|10.326231390444|10.326231390444|10.326231390444||10.326231390444|10.193917179715|10.193917179715|10.193917179715|10.193917179715|10.193917179715|10.193917179715|10.193917179715|10.193917179715|10.193917179715|10.193917179715|10.193917179715|10.193917179715|10.193917179715|10.193917179715|10.193917179715||10.193917179715|10.193917179715|10.193917179715|10.129907502743|-11.819828149136|-11.819828149136|-11.819828149136|-11.819828149136|-11.819828149136|-11.819828149136|-11.819828149136|-11.819828149136|-11.819828149136|-11.819828149136|-11.819828149136|-11.819828149136|-12.033141900495|-12.531163070176||-12.531163070176|-12.723514554207|-12.968940244351|-12.968940244351|-12.968940244351|-12.968940244351|-12.968940244351|-13.087209525709|-13.087209525709|-13.156899680699|-13.294837741452|-13.294837741452|-13.294837741452|-13.294837741452|-13.294837741452|-13.294837741452|-13.422041818386|-13.548544656774||-13.548544656774|-13.548544656774|-13.548544656774|-13.548544656774|-14.152827593509|-14.53758589076|-14.667318092971|-15.08479752716|-15.250824132232|-15.250824132232|-15.250824132232|-15.250824132232|-15.363644384646|-15.363644384646|||-15.363644384646||-15.363644384646|-15.363644384646|-15.363644384646|-15.717382668681|-15.860425100533|-15.902694924901|-16.567438955915|-16.59301096791|-16.59301096791|-16.749007434349|-16.749007434349|-16.749007434349|-16.749007434349|-16.749007434349|-16.749007434349|-16.749007434349|-16.749007434349|-16.749007434349|-17.523342047246|-17.771214900298|-17.771214900298|-17.771214900298|-17.771214900298|-17.771214900298|-17.771214900298|-17.771214900298|-17.771214900298|-17.771214900298|-17.771214900298
09409|41378|/equities/gold-fields-ltd|MSCI_EEM|25129.577862339|25129.577862339|25129.577862339|25129.577862339|25129.577862339|25129.577862339|24755.253180376|24633.614644863|24393.51627207|24064.406968966|23399.507743296|-26316.084412712|-26316.084412712|-26316.084412712|-26316.084412712|-26316.084412712|-26316.084412712|-26316.084412712|-26316.084412712|-26316.084412712|-26316.084412712|-26316.084412712|-26316.084412712|-26703.482680791|-26984.814089767|-27776.293433075|-28659.603814528|-29556.726460586|26944.462413372||26944.462413372|26944.462413372|26944.462413372|||26519.585615051|26519.585615051|26519.585615051|26046.206238946|25967.340265495||25901.402319186|25901.402319186|25901.402319186|25901.402319186|25901.402319186|25901.402319186|25901.402319186|25901.402319186|25901.402319186|25901.402319186|25547.002576874|25054.280640971|23313.034045523|-26579.53720244|-26579.53720244|-26579.53720244|-26579.53720244|-26579.53720244|-26579.53720244|-26579.53720244|-26579.53720244|-26579.53720244|-26579.53720244|-26811.708002711|-26941.741795547|-26941.741795547|-26941.741795547|-26941.741795547|-26941.741795547|-26941.741795547|-26941.741795547|24030.943789645|24030.943789645|24030.943789645|24030.943789645|24030.943789645|24030.943789645|24030.943789645|24030.943789645|24030.943789645|24030.943789645|24030.943789645|23453.659766272|23377.066406969|22915.96267441|22278.791860456|20913.046511617|20070.218346242|-23152.477118594|-23152.477118594|-23152.477118594|-23152.477118594|-23152.477118594|-23255.863465104|-23669.014961227|-23855.738845808|-25085.412155318|-25085.412155318||-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25827.143581814|-25961.159535349|-26128.677261499|-27194.725014197|-27194.725014197|-27246.845696539|-27246.845696539|-27509.495218377|-27574.411779267||-27574.411779267|-27574.411779267|-27574.411779267|-27840.013088074|-28298.181208971|-29672.306185146|25756.385506167|25756.385506167|25756.385506167|25756.385506167|25756.385506167|25756.385506167|25756.385506167|25756.385506167|25756.385506167|25304.650562408|24975.932793096|24975.932793096|-27464.780150746|-27464.780150746|-27464.780150746|-27464.780150746|-27972.64461194|-28137.882902155|-28454.338849354|-28454.338849354|-28454.338849354|-28454.338849354|-28454.338849354|-28610.098721505|-29291.815685879|-29291.815685879|-29291.815685879|-29291.815685879|-29915.017428754|-30638.574920838|-30652.882618318||-30652.882618318|-31328.814020353|-31739.720339429|-31739.720339429|28440.539335162|28440.539335162|28440.539335162|28440.539335162|28440.539335162|28440.539335162|28440.539335162|28440.539335162|28440.539335162|28440.539335162|28440.539335162|28440.539335162|28440.539335162|28440.539335162|28440.539335162|28440.539335162|28440.539335162|28440.539335162|28440.539335162|28440.539335162|28440.539335162|28440.539335162|28440.539335162|28440.539335162|28440.539335162|28440.539335162|28440.539335162|26992.654816847|26034.768610215||26034.768610215||26034.768610215|25484.520678017|25258.816234004|25258.816234004|25258.816234004|25258.816234004|25258.816234004|25188.789758579|25188.789758579|25188.789758579|24948.877509532|24308.697232814|||23774.885814238|22882.928682486|21910.254091651|21716.647587999|21716.647587999|21716.647587999|21453.052875555|21306.39208395|20598.768982166|19778.576646851|19679.418496501|19258.948761113||19258.948761113|17892.720845681|17257.578717423|17028.64656472|17028.64656472|16353.051738578|-18508.32050966|-18508.32050966|-18508.32050966|-18508.32050966|-18508.32050966|-18508.32050966|-18508.32050966|-18508.32050966|-18508.32050966|-18691.578344066|-18787.86482674|-19120.349807489
09410|943822|/equities/conch-venture|MSCI_EEM|5.7289130519286|5.7289130519286|5.7049036103769|5.5556731170351|-6.3675136225817|-6.3675136225817|-6.3675136225817|-6.3675136225817|-6.3675136225817|-6.3675136225817|-6.3675136225817|-6.3675136225817|-6.3675136225817|-6.3675136225817|-6.3675136225817|5.7714972864474|5.7714972864474|5.7714972864474|5.7714972864474|5.7714972864474|5.7714972864474|5.7714972864474|5.7714972864474|5.7714972864474|5.7714972864474|5.7714972864474|5.7714972864474|5.7714972864474|5.7714972864474||5.7506653103324|5.7506653103324|5.7506653103324|||5.7506653103324|5.7506653103324|5.7506653103324|5.7506653103324|5.7506653103324|5.5946280198066|-6.5345531361413|-6.5345531361413|-6.5345531361413|-6.5345531361413|-6.6914519517|-6.6914519517|-6.6914519517|-6.6914519517|-6.6914519517|-6.6914519517|-6.6914519517|-6.7238355972563|-6.8285898540226|-6.8285898540226|-6.8285898540226|-6.8285898540226|-6.8612111777958|6.036334334|6.036334334|6.036334334|6.036334334|6.036334334|6.036334334|6.036334334|6.036334334|6.036334334|6.036334334|6.0172643698096|6.0172643698096|-6.75753308758|-6.75753308758|-6.75753308758|-6.75753308758|-6.75753308758|-6.75753308758|-6.75753308758|-6.75753308758|-6.75753308758||-6.75753308758|-6.75753308758|-6.75753308758|-6.75753308758|-6.75753308758|-6.75753308758|-6.75753308758|-6.75753308758|-6.75753308758|-6.75753308758|-6.75753308758|-6.75753308758|-6.75753308758|-7.2144810251049||-7.2349768513578|-7.2349768513578|-7.2381194955206|-7.2381194955206|-7.4384810313884|-7.4384810313884|-7.5399788072047|-7.7060233283849|-7.7060233283849|-7.8952993922561|-7.8952993922561|-7.8952993922561|-8.0936661355064|-8.1024068585552|-8.4315632174984||-8.6059934040985|-8.6059934040985|-8.6059934040985|-8.6059934040985||-8.6059934040985|-8.6889604169705|-8.6889604169705|-8.6889604169705|-8.6889604169705|-8.6889604169705|-8.6889604169705|-8.6889604169705|-8.8538452076226|-8.9724633398504|-8.9724633398504|-9.1421811517577|-9.3296456266885|-9.3629395089155|-9.6493771431188|-9.7543079982576|-9.7886756934918|-9.8955903264102|-9.8955903264102|-9.8955903264102|-9.8955903264102|-9.8955903264102|-9.8955903264102|-9.8955903264102|-9.8955903264102|-9.8955903264102|-9.8955903264102|-9.8955903264102|-9.8955903264102|-9.9834333760006|-10.028128077275|-10.028128077275|-10.039586678353||-10.064782895952|-10.064782895952|-10.064782895952|-10.078647867739|-10.35849795507|-10.532219517745|-10.70079984987|-10.960888548297|-11.095098510226|-11.095098510226|-11.095098510226|-11.095098510226|-11.095098510226|-11.095098510226|-11.095098510226|-11.095098510226||10.113972854499|10.113972854499|10.113972854499|10.113972854499|9.8077475758442|9.7526713992355|9.7526713992355|9.7526713992355|9.7526713992355|-10.874892266555|-10.874892266555|-10.874892266555|-10.874892266555|-10.874892266555|-10.874892266555|-10.874892266555|-11.152102982515|-11.355670067463||-11.64296631989|-11.941074108383|-12.023415697174|-12.096017401038|-12.226686045658|-12.291872922062|-12.453192595508|-12.822436204515|-12.879373778858|-13.11324124254|-13.11324124254|-13.11324124254|-13.11324124254|-13.11324124254|-13.11324124254|-13.11324124254|-13.11324124254|-13.36061838741||-13.36061838741|-13.36061838741|-13.515131670843|-13.855701983648|-14.063001964575|-14.297779716923|-14.486422448107|-14.642257325941|-14.642257325941|-14.642257325941|-14.642257325941|-14.642257325941|-14.642257325941|-14.642257325941|||-14.642257325941||-14.839175508081|-15.018992149371|-15.018992149371|-15.018992149371|-15.201101951619|-15.237891440944|-15.502101427268|-15.66852053442|-15.66852053442|-15.686322162651|-15.686322162651|-15.731469152265|-15.777862764058|-15.777862764058|-16.029071300524|-16.029071300524|-16.029071300524|-16.324523891892|-17.099471054569|15.592750937843|15.592750937843|15.592750937843|15.592750937843|15.592750937843|15.592750937843|15.592750937843|15.592750937843|15.592750937843|15.592750937843
09411|32492|/equities/china-pacific-insurance|MSCI_EEM|13.571292327361|13.571292327361|13.336803739961|13.336803739961|13.336803739961|13.336803739961|13.336803739961|13.336803739961|13.336803739961|13.336803739961|13.108671101923|12.870376893416|-14.662054240356|-14.662054240356|-14.662054240356|-15.014505372721|-15.133894481347|-15.59766074252|-15.748469753911|-15.748469753911|-16.083828904255|-16.083828904255|-16.083828904255|-16.083828904255|-16.083828904255|-16.083828904255|-16.083828904255|-16.083828904255|-16.083828904255||-16.083828904255|-16.083828904255|-16.083828904255|||-16.083828904255|-16.083828904255|-16.083828904255|-16.174254128252|-16.483616030785|-16.610350975246|-16.610350975246|-16.610350975246|-16.617717135652|-16.617717135652|-16.965241022358|-17.0580455147|-17.133383945488|-17.341537373887|-17.819486663988|-18.154984207342|-18.161093945183|-18.565582137004|-18.565582137004|-18.565582137004|-18.565582137004|-18.565582137004|-18.565582137004|-18.565582137004|-18.565582137004|-18.565582137004|-18.565582137004|-18.565582137004|-18.565582137004|-18.565582137004|-18.816202009934|-18.97800152966|-19.423334897322|-20.309260170506|-20.709771264688|-20.709771264688|-20.709771264688|-20.709771264688|-20.709771264688|-20.709771264688|-20.709771264688|-21.047272745823|19.107219209758|19.107219209758||19.107219209758|19.107219209758|19.107219209758|19.016355080171|18.712615802071|18.692905666852|18.637673539612|18.028603766248|18.028603766248|18.028603766248|18.028603766248|18.028603766248|18.028603766248|18.028603766248||18.028603766248|17.844004443272|17.841116802542|17.806795430016|17.604217343674|17.383117612225|17.383117612225|17.383117612225|17.383117612225|17.383117612225|17.383117612225|17.383117612225|17.383117612225|17.383117612225|17.383117612225||17.383117612225|17.255687113186|17.170763196306|16.898625786389||-19.044279773455|-19.044279773455|-19.044279773455|-19.044279773455|-19.044279773455|-19.044279773455|-19.092532589944|-19.473925540747|-19.687695765829|-20.037895915361|-20.037895915361|-20.46988449875|-20.842201666374|18.737674276244|18.737674276244|18.737674276244|18.737674276244|18.737674276244|18.737674276244|18.737674276244|18.737674276244|18.737674276244|18.737674276244|18.737674276244|17.673526384446|-20.321526007038|-20.321526007038|-20.321526007038|-20.321526007038|-20.849472315424|-21.301635829733|-21.310706447811|-21.336352357965||-21.336352357965|-21.336352357965|-21.336352357965|-21.336352357965|-21.336352357965|-21.336352357965|-21.336352357965|-21.336352357965|-21.336352357965|-21.336352357965|-21.336352357965|-21.336352357965|-21.336352357965|-21.336352357965|-21.336352357965|-21.581502501281||-21.948335718349|-22.344262943484|-22.514736133392|-22.743719520109|-22.743719520109|-22.743719520109|-22.743719520109|-22.743719520109|-22.743719520109|-22.743719520109|-22.743719520109|-22.743719520109|-22.743719520109|-22.828418613384|-22.828418613384|-23.326021910718|-23.633911716729|-25.14495408362||-25.14495408362|-25.652727416553|22.607730524462|22.607730524462|22.607730524462|22.607730524462|22.607730524462|22.607730524462|22.607730524462|22.607730524462|22.607730524462|22.607730524462|22.607730524462|22.607730524462|22.607730524462|21.494700052916|21.467539105339|21.467539105339||21.467539105339|21.467539105339|21.467539105339|21.467539105339|21.467539105339|21.467539105339|21.467539105339|21.467539105339|21.127821588431|20.478134314125|20.362820397563|20.362820397563|20.114245055723|20.09003065452|||20.09003065452||20.09003065452|20.09003065452|20.09003065452|20.09003065452|20.09003065452|20.09003065452|20.09003065452|20.09003065452|20.09003065452|20.09003065452|20.09003065452|20.09003065452|20.09003065452|20.09003065452|20.09003065452|20.09003065452|20.09003065452|20.09003065452|20.09003065452|20.09003065452|20.09003065452|20.09003065452|20.09003065452|20.09003065452|20.09003065452|20.09003065452|20.09003065452|20.09003065452|20.09003065452
09412|103495|/equities/unimicron-tech|MSCI_EEM|||||166.50007206505|166.50007206505|164.91950900556|164.91950900556|164.91950900556|161.14438821065|161.14438821065|161.14438821065|159.58257803783|159.58257803783|159.56397559759|-170.18336345976|-170.18336345976|-171.47203492423|-171.47203492423|-171.47203492423|-172.0800388047|-174.17226533855|-174.38585037617|-174.80351898292|-174.80351898292|-175.47613220325|-180.19570244805|168.2583042058|168.2583042058||168.2583042058|168.2583042058|168.2583042058|168.2583042058|168.2583042058|168.2583042058|168.2583042058|168.2583042058|168.2583042058|168.2583042058|168.2583042058|165.925893562|165.71007347325|165.71007347325|165.71007347325|162.00578422298|162.00578422298|162.00578422298|162.00578422298|162.00578422298|162.00578422298|160.7842046922|158.28800521356|154.87887549697|154.87887549697|154.87887549697|154.87887549697|154.28208388552|152.09120431724|147.62911590805|-159.76902208786|-159.76902208786|-159.76902208786|-159.76902208786|-159.76902208786|-159.76902208786|-159.76902208786|-159.76902208786|-159.76902208786|-159.76902208786|-159.76902208786|-159.76902208786|-159.76902208786|-161.2433578754|-162.82595319489|-165.50105910543|-167.22339900603|-169.77888766177|-169.77888766177|-173.06344155774|-173.06344155774|-173.37604617527|-177.16782908363|-178.87386306621|-178.87386306621|-182.83207007357|-185.11896674841|-185.91230462767|||-185.91230462767|-187.69728966379|-187.69728966379|-189.19736269439|-189.19736269439||-189.19736269439|-189.19736269439|-193.71929188265|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.17162971988|-194.3022221091|-194.3022221091|-194.3022221091|-194.3022221091|-194.3022221091|-194.3022221091|-201.11358012122|-202.51766773564|-202.51766773564|-202.51766773564|-202.51766773564|-202.51766773564||178.70239057436|178.70239057436|178.70239057436|178.70239057436|178.70239057436|178.70239057436|178.70239057436|178.70239057436|178.70239057436|178.70239057436|178.70239057436|168.72487841596|166.86097601773|165.92886224192|-186.79152809639|-186.79152809639|-187.40725344043|-188.28583715604|-188.45648572893|-191.25720636548|170.7999791701|170.7999791701|170.7999791701|170.7999791701|170.7999791701|170.7999791701|170.7999791701|170.7999791701|||170.7999791701|169.33639403717|169.33639403717|167.87377115241|-187.78171746785|-187.78171746785|-187.78171746785|-187.78171746785|-187.78171746785|-188.95190829762|168.42746000557|168.42746000557|168.42746000557|168.42746000557|168.42746000557|168.42746000557|168.42746000557|168.42746000557|168.42746000557|160.22495556174|153.92510552548|153.92510552548|153.92510552548|153.92510552548|153.92510552548|148.4167839172|145.24087101911|144.56655681272|144.56655681272|144.56655681272|144.56655681272|144.56655681272|144.56655681272|135.07395201413|131.66550223793|131.32778054065|-145.49914715188||-145.49914715188|-145.49914715188|-145.49914715188|-145.49914715188|-145.49914715188|-145.49914715188|-145.49914715188|-145.49914715188|-148.99905239098|136.65090292973|136.65090292973|136.65090292973|136.65090292973|136.65090292973|136.65090292973|136.65090292973|136.65090292973||||136.65090292973|136.65090292973|136.65090292973|136.65090292973|136.65090292973|136.65090292973|130.55655881081|-141.03415584477|-141.03415584477|-141.03415584477|-141.03415584477|-141.03415584477|-141.03415584477|-141.03415584477|-141.03415584477|-141.03415584477|-141.03415584477|-141.03415584477|-141.03415584477|-141.03415584477|-141.03415584477|-141.03415584477|-141.03415584477|||-141.50187700864|-141.50187700864
09413|13893|/equities/zijin-mining-group|MSCI_EEM|10.837119011089|10.837119011089|10.837119011089|10.837119011089|10.837119011089|10.837119011089|10.837119011089|10.837119011089|10.837119011089|10.837119011089|10.745687330216|10.601874974536|-12.092500123508|-12.092500123508|-12.290555540199|-12.375253808198|-12.375253808198|-12.769170535601|11.814483633452|11.814483633452|11.814483633452|11.814483633452|11.814483633452|11.814483633452|11.814483633452|11.814483633452|11.814483633452|11.814483633452|11.814483633452||11.814483633452|11.814483633452|11.477203411982|||-12.465283829444|-12.465283829444|-12.465283829444|-12.465283829444|-12.465283829444|-12.465283829444|-12.465283829444|-12.465283829444|-12.578092741165|-12.613436565568|-12.841596561196|11.790403031696|11.790403031696|11.790403031696|11.790403031696|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978||-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.430681831978|-12.436312869017|-12.555903225944|-12.708781699125||-13.065313104991|-13.135903733973|11.991551644878|11.991551644878|11.991551644878|11.991551644878|11.991551644878|11.991551644878|11.991551644878|11.991551644878|11.991551644878|11.729380210761|11.729380210761|11.729380210761|11.729380210761||11.729380210761|11.729380210761|11.729380210761|11.658200299877||-12.98327218516|-12.98327218516|-12.98327218516|-12.98327218516|-12.98327218516|-12.98327218516|-12.98327218516|-12.98327218516|-12.98327218516|-13.17379352761|-13.17379352761|-13.224214683117|-13.44816647702|12.29524878911|12.29524878911|12.29524878911|12.29524878911|12.29524878911|12.29524878911|12.29524878911|12.29524878911|12.29524878911|12.29524878911|12.204964342483|12.204964342483|12.204964342483|12.113293849504|11.963659775562|11.726145150167|11.726145150167|11.726145150167|11.702983059486|11.702983059486||11.702983059486|11.464425897157|10.9944556617|10.9944556617|10.9944556617|10.9944556617|10.9944556617|10.9944556617|10.9944556617|10.9944556617|10.9944556617|10.9944556617|10.9944556617|10.9944556617|10.9944556617|10.9944556617||10.9944556617|10.9944556617|10.9944556617|10.9944556617|10.643031632368|-11.877675140846|-11.877675140846|-11.877675140846|-11.877675140846|-11.877675140846|-11.877675140846|-11.877675140846|-11.877675140846|-11.877675140846|-11.877675140846|-11.877675140846|-12.071861042963|-12.246125174141||-12.246125174141|-12.469027625826|-12.551142122245|-12.68906409296|-12.68906409296|-13.043404865625|-13.081561088962|-13.114396136978|-13.114396136978|-13.584884424981|-14.002093866993|-14.387209518371|-14.387209518371|-14.387209518371|-14.387209518371|-14.387209518371|-14.387209518371|-14.387209518371||-14.387209518371|-14.387209518371|-14.387209518371|-14.666899583536|13.048462004165|13.048462004165|13.048462004165|13.048462004165|13.048462004165|13.048462004165|13.048462004165|12.645261357718|12.645261357718|12.193624097433|||11.851800277621||11.851800277621|11.851800277621|11.851800277621|-13.077675594879|-13.077675594879|-13.077675594879|-13.077675594879|-13.077675594879|-13.077675594879|-13.077675594879|-13.077675594879|-13.077675594879|-13.077675594879|-13.077675594879|-13.077675594879|-13.077675594879|-13.077675594879|-13.077675594879|-13.127487866697|-13.127487866697|-13.127487866697|-13.127487866697|-13.127487866697|-13.127487866697|-13.127487866697|-13.127487866697|-13.174146471386|-13.174146471386|-13.174146471386
09414|103664|/equities/tcfhc|MSCI_EEM|||||-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.036807859858|-26.060343147339|-26.147602797683|-26.422336526641|-26.757514548312|-26.757514548312|-26.947398750341|26.100277697574|26.100277697574|26.100277697574|26.100277697574|26.100277697574|26.100277697574|26.100277697574||26.100277697574|26.100277697574|26.100277697574|26.100277697574|26.100277697574|26.100277697574|26.100277697574|26.100277697574|26.100277697574|26.100277697574|26.100277697574|25.987191062914|25.987191062914|25.987191062914|25.987191062914|25.987191062914|25.98631489816|25.98631489816|25.98631489816|25.98631489816|25.98631489816|25.98631489816|25.98631489816|25.940299484421|25.940299484421|25.940299484421|25.940299484421|25.940299484421|25.940299484421|25.884319849575|25.884319849575|25.752020698747|25.585579401874|-25.940012843232|-25.940012843232|-25.940012843232|-25.940012843232|-25.940012843232|-25.940012843232|-25.940012843232|-25.940012843232|-25.940012843232|-25.940012843232|-25.940012843232|-26.009894529462|-26.009894529462|-26.009894529462|-26.183217118714|-26.184129263001|25.267351838719|25.267351838719|25.267351838719|25.267351838719|25.267351838719|25.267351838719|25.267351838719|25.267351838719|25.155391504115|||-26.059031366395|-26.059031366395|-26.059031366395|-26.212812502171|-26.316409336394||-26.316409336394|-26.316409336394|-26.409899432202|-26.429196589694|-26.429196589694|-26.629663725149|-26.812000189183|-26.812000189183|-26.812000189183|-26.812000189183|-26.812000189183|-26.812000189183|-26.812000189183|-26.812000189183|-26.843889247441|-26.954321343661|-27.05202426619|-27.210582094134|-27.228423468207|-27.317693251078|-27.400435682439|-27.400435682439|-27.400435682439|-27.493858899514|-27.493858899514|-27.493858899514|-27.493858899514|-27.493858899514|-27.493858899514|-27.493858899514|-27.493858899514|-27.78762138093|-28.180691165002|-28.456322160333|-28.832062388438|-28.832062388438|-28.832062388438|-28.902398012655|-28.902398012655|-28.902398012655||-28.992083441964|-29.194906433149|-29.240371818591|28.374587885485|28.288430178547|27.842700177193|27.698037318136|27.698037318136|27.698037318136|27.698037318136|27.698037318136|27.603375942338|27.562084973773|27.410648360209|-28.284408497797|-28.284408497797|-28.284408497797|-28.284408497797|-28.284408497797|27.686932056912|27.686932056912|27.686932056912|27.686932056912|27.686932056912|27.686932056912|27.686932056912|27.686932056912|27.686932056912|||27.686932056912|27.686932056912|27.686932056912|27.686932056912|27.686932056912|27.686932056912|27.686932056912|27.686932056912|27.686932056912|27.596592128021|27.560102343275|27.490322238406|27.490322238406|27.490322238406|27.490322238406|27.490322238406|27.490322238406|27.490322238406|27.490322238406|27.490322238406|27.490322238406|27.490322238406|27.478135460174|27.339595549146|27.241215856914|26.959685175556|26.732982468757|26.639008385923|26.639008385923|26.639008385923|26.639008385923|26.607231518721|26.583034830067|26.43114962045|26.316233534181|26.316233534181|26.195814868437||25.964910893681|25.964910893681|25.964910893681|25.964910893681|25.915886884276|25.915886884276|25.915886884276|25.915886884276|25.863150632682|25.863150632682|25.863150632682|25.78683401512|25.721482768841|25.643313848517|25.545349292779|25.479750856971|25.479750856971||||25.449723598268|25.435804125232|25.384942957111|25.384942957111|25.311048132786|25.176163892624|25.092959647573|-26.057563908093|-26.057563908093|-26.057563908093|-26.136181971754|-26.190203080934|-26.575225920988|-26.647472482602|25.918106151095|25.918106151095|25.918106151095|25.918106151095|25.918106151095|25.918106151095|25.918106151095|25.918106151095|25.918106151095|||25.918106151095|25.918106151095
09415|1168688|/equities/haier-smart-home-co|MSCI_EEM/EMCONSGROWTH|21.305320115233|21.305320115233|21.305320115233|20.586467684799|20.493359239878|20.493359239878|20.493359239878|20.493359239878|20.493359239878|20.493359239878|20.38984326078|20.279982833704|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866||-22.278813015866|-22.278813015866|-22.278813015866|||-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.278813015866|-22.292051876828|-22.292051876828|-22.527279418094|-22.683088136363|-22.686764426416|-22.918845594893|-22.918845594893|-23.184827951337|-23.308142295309|-23.572936180375|-23.816546781128|-23.816546781128|-23.816546781128|-23.816546781128|-23.816546781128|-23.816546781128|-23.816546781128|-23.816546781128|-23.816546781128|-23.816546781128|-23.816546781128|-23.816546781128|-23.816546781128|-23.816546781128|-23.816546781128|-24.140606729261|-24.236639402014|-24.236639402014|-24.236639402014|-24.236639402014|-24.236639402014|-24.236639402014|-24.236639402014|-24.236639402014|-24.236639402014|-24.236639402014|-24.236639402014|-24.236639402014|-24.251821727335||-24.546469285289|-24.832188582199|-25.04965366233|-25.107948873977|-25.189387425825|23.165608477562|23.165608477562|23.165608477562|23.165608477562|23.165608477562|23.165608477562|23.165608477562|23.165608477562|23.165608477562||23.165608477562|23.165608477562|23.165608477562|23.165608477562|23.165608477562|23.165608477562|23.165608477562|23.165608477562|23.165608477562|23.165608477562|23.165608477562|23.165608477562|23.165608477562|23.165608477562|23.165608477562||23.165608477562|23.165608477562|23.165608477562|23.120120763745||-24.345695342992|-24.345695342992|-24.345695342992|-24.345695342992|-24.345695342992|-24.345695342992|-24.345695342992|-24.345695342992|-24.345695342992|-24.932957331307|-24.932957331307|-25.006062896128|-25.154090501491|-25.154090501491|23.448508394427|23.448508394427|23.448508394427|23.448508394427|23.448508394427|23.448508394427|23.448508394427|23.448508394427|23.448508394427|23.448508394427|22.716200613746|22.716200613746|22.716200613746|22.716200613746|22.716200613746|22.716200613746|22.716200613746|22.716200613746|22.716200613746||22.716200613746|22.716200613746|22.596473056626|22.596473056626|22.596473056626|22.596473056626|22.596473056626|22.596473056626|22.596473056626|22.596473056626|22.596473056626|22.596473056626|22.596473056626|22.596473056626|22.596473056626|22.596473056626||22.596473056626|22.596473056626|22.596473056626|22.596473056626|-24.588063183614|-24.588063183614|-24.588063183614|-24.588063183614|-24.588063183614|-24.588063183614|-24.588063183614|-24.588063183614|-24.588063183614|-24.588063183614|-24.588063183614|-24.897848066564|-24.98927512089|-25.407747444296||-25.407747444296|-25.586097034812|-25.586097034812|-25.586097034812|-25.586097034812|-25.586097034812|-25.587330165837|-25.933143950539|-26.047938612917|-26.295231679828|-26.295231679828|-26.295231679828|-26.295231679828|-26.295231679828|-26.295231679828|-26.295231679828|-26.295231679828|-26.295231679828||-26.295231679828|-26.295231679828|-26.586368935804|-26.629298308934|-26.681131548045|-26.681131548045|-26.681131548045|-26.681131548045|-26.681131548045|-26.681131548045|-26.681131548045|-26.681131548045|-26.681131548045|-26.681131548045|||-26.681131548045||-26.779035562009|-27.487816061941|-27.669443130735|-27.669443130735|-27.669443130735|-27.669443130735|-27.893311343808|-27.893311343808|-27.893311343808|-27.893311343808|-27.893311343808|-27.893311343808|-28.297606121635|-28.297606121635|-28.330679110756|-28.330679110756|-28.330679110756|-28.330679110756|-28.911865954123|-29.390962552718|-30.228847026484|-30.751496950407|-30.97327355821|-30.97327355821|-30.97327355821|-30.97327355821|-31.067525963861|-31.074397057996|-31.074397057996
09416|103276|/equities/quanta|MSCI_EEM|||||232.42259928149|229.66909690257|229.66909690257|229.66909690257|229.66909690257|229.66909690257|229.66909690257|229.66909690257|229.66909690257|229.66909690257|229.66909690257|208.88232989174|208.74053073054|208.74053073054|208.06547003771|208.06547003771|205.46163337523|204.34970218556|204.34970218556|204.34970218556|204.34970218556|204.34970218556|204.34970218556|204.34970218556|204.34970218556||204.34970218556|200.63855798395|198.20950887106|197.6814924334|197.6814924334|196.81276937045|190.54196596716|-213.52709099094|-213.52709099094|-213.52709099094|-213.52709099094|-213.52709099094|-213.52709099094|-213.52709099094|-213.52709099094|-213.52709099094|-213.52709099094|-213.52709099094|-213.52709099094|-217.11621025071|-217.11621025071|-217.11621025071|-217.11621025071|-217.11621025071|-219.46912119337|-219.46912119337|-219.46912119337|-219.46912119337|-219.46912119337|-219.46912119337|-219.46912119337|-219.46912119337|-219.46912119337|-219.46912119337|-219.46912119337|-219.46912119337|-219.46912119337|-219.46912119337|-219.46912119337|-219.46912119337|-219.46912119337|-219.46912119337|-219.46912119337|-228.13235688152|-232.04611960682|-232.04611960682|-232.99568845202|-234.87508703981|-234.87508703981|-234.87508703981|-235.33343004423|-239.73158893803|-246.59065437559|-255.07294930622|-257.63661034024|224.9019046788|224.9019046788|224.9019046788|||224.9019046788|220.69637130151|220.69637130151|220.69637130151|219.30152366834||217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|217.54307240481|-270.74052949208|-270.74052949208|-270.74052949208|-270.74052949208|-270.74052949208|-270.74052949208|-270.74052949208|-270.74052949208|-270.74052949208||-278.46234336196|216.92145168913|216.92145168913|216.92145168913|216.92145168913|215.43389097424|215.43389097424|200.53765663804|177.4585073756|171.1185276242|171.1185276242|170.3650398174|170.3650398174|170.3650398174|170.3650398174|157.07226646378|147.30251829309|146.23028890089|146.23028890089|146.23028890089|146.23028890089|146.23028890089|140.5614321121|131.89605829583|131.89605829583|131.89605829583|131.89605829583|131.89605829583|||131.89605829583|131.89605829583|131.89605829583|129.10673143982|128.22970159979|122.94966844422|119.30518716024|115.83909684471|111.98788538301|108.3492412136|108.3492412136|105.83009844953|105.83009844953|105.83009844953|105.83009844953|105.83009844953|105.83009844953|105.83009844953|105.83009844953|101.50566494393|97.086328218146|97.086328218146|97.086328218146|97.086328218146|92.879254338657|91.66028276805|91.516977377776|91.259849867266|91.259849867266|86.466503497673|86.129630161304|86.129630161304|83.955145810466|83.255716719474|83.078574302291|82.248418095481|81.803793645316||-87.081273343972|-87.081273343972|-87.081273343972|-87.081273343972|-87.081273343972|-87.081273343972|-87.081273343972|-87.081273343972|-87.081273343972|-87.081273343972|-87.884742819393|86.99043805324|86.99043805324|86.828265266539|86.325853856539|86.189836431582|85.988706722346||||85.804118834698|84.726794890523|84.196437071827|83.840486737387|83.528323937672|82.703692755454|81.18187812672|81.040977730861|80.112197733047|79.702445825076|79.258270934926|78.931413336713|78.846068208494|78.846068208494|78.846068208494|78.846068208494|78.846068208494|78.612297500812|78.385886790182|77.878763863141|77.233959098942|77.233959098942|77.233959098942|||77.233959098942|77.233959098942
09417|1163128|/equities/smoore-international-holdings-ltd|MSCI_EEM|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.6202933556569|-5.7042501613127|-5.7042501613127|-5.7042501613127|-5.8671911916091|-5.8671911916091|-5.8671911916091|-5.8671911916091|-5.8671911916091|-5.8671911916091|-5.8671911916091|-5.9619028520381|-5.9619028520381|-6.1332253296944|-6.3345486437944|-6.3345486437944|-6.3345486437944|-6.3345486437944|-6.3345486437944|-6.4211648609536|-6.5190723368743|-6.6456358641628|-6.7679288089544|-6.7998584732411|-6.7998584732411||-6.7998584732411|-6.7998584732411|-6.7998584732411|||-6.8364167258895|-6.8364167258895|-6.8364167258895|-6.8364167258895|-6.8364167258895|-6.8364167258895|-6.8364167258895|-6.8364167258895|-6.8364167258895|-6.8364167258895|-6.9610181964941|-6.9822425486321|-7.0769359934854|-7.2099290808624|6.392652617313|6.392652617313|6.392652617313|6.392652617313|6.392652617313|6.392652617313|6.392652617313|6.392652617313|6.2827195277646|6.2827195277646|5.9817594952348|5.9817594952348|5.9817594952348|5.9817594952348|5.9608435837166|-6.6620061101954|-6.6620061101954|-6.6620061101954|-6.6620061101954|-6.6620061101954|-6.6620061101954|-6.6620061101954|-6.6620061101954|-6.6620061101954|-6.6620061101954|-6.6620061101954|-6.6620061101954|-6.6620061101954|-6.6620061101954|-6.6620061101954||-6.7722288439054|-6.9022602790079|-6.9022602790079|-6.9022602790079|-6.9022602790079|-7.3336222959317|-7.5030016787539|-7.5030016787539|-7.5030016787539|-7.5030016787539|-7.5030016787539|-7.5030016787539|-7.5030016787539|-7.6127797903496||-7.6489255739678|-7.6489255739678|-7.7319249345294|-7.7319249345294|-7.7319249345294|-7.7319249345294|-7.7319249345294|-7.8854722925283|-7.9866357322377|-8.076817644508|-8.1786860502112|-8.2435402910298|-8.3050402624038|-8.3050402624038|-8.3050402624038||-8.3050402624038|-8.3050402624038|-8.3050402624038|-8.3050402624038||-8.3050402624038|-8.3050402624038|-8.3050402624038|-8.3050402624038|-8.3050402624038|-8.3050402624038|-8.3050402624038|-8.5528223230471|-8.5709138130733|7.6695226923457|7.6695226923457|7.6695226923457|7.6695226923457|7.6695226923457|7.6695226923457|7.6695226923457|7.6695226923457|7.6695226923457|7.6695226923457|7.6695226923457|7.6695226923457|7.6695226923457|7.6695226923457|7.6695226923457|7.3689165546853|7.3689165546853|7.3656289231114|-8.4871341738219|-8.4871341738219|-8.4871341738219|-8.4871341738219|-8.4871341738219|-8.4871341738219||-8.4871341738219|-8.4871341738219|-8.4871341738219|-8.4871341738219|-8.4871341738219|-8.5390378140868|-8.8128200000593|-8.8773318001776|-8.8773318001776|-8.8773318001776|-8.8773318001776|-8.9190934619111|-8.9190934619111|-8.9190934619111|-8.9190934619111|-8.9190934619111||7.8308271610751|7.8308271610751|7.8308271610751|7.8308271610751|-8.7100400513307|-8.7100400513307|-8.7100400513307|-8.7100400513307|-8.7357873951538|-8.7357873951538|-8.7357873951538|-8.7357873951538|-8.7357873951538|-8.7357873951538|-8.7357873951538|-8.7357873951538|-8.9336529876505|-9.0912810327515||-9.220311853831|-9.3453468454602|-9.4411747770548|-9.4411747770548|-9.4411747770548|-9.5690829838912|-9.6539810593041|-9.735940909341|-9.735940909341|-9.735940909341|-9.8181370510915|-9.8181370510915|-9.9984849574675|-10.123499808796|-10.123499808796|-10.131666644953|-10.182407838925|-10.273230798624||-10.28065475758|-10.28065475758|-10.339616821167|-10.431795859731|-10.539773809023|-10.74308152895|-10.743585931653|-10.743585931653|-10.743585931653|-10.743585931653|-10.743585931653|-10.743585931653|-10.772656666809|-10.772656666809|||-10.772656666809||-10.772656666809|-10.772656666809|-10.772656666809|-10.772656666809|-10.772656666809|-10.772656666809|-10.772656666809|-10.772656666809|-10.772656666809|-10.772656666809|-10.772656666809|-10.772656666809|-10.772656666809|-10.772656666809|-10.772656666809|-10.772656666809|-10.863280210443|-10.863280210443|-11.09521473481|-11.09521473481|-11.09521473481|-11.09521473481|-11.09521473481|-11.09521473481|-11.09521473481|-11.09521473481|-11.09521473481|-11.09521473481|-11.200574204678
09418|32500|/equities/lenovo-group-ltd|MSCI_EEM|-9.4378284020332|-9.4378284020332|-9.4378284020332|-9.4378284020332|-9.4378284020332|-9.8103650193642|-9.8331835116756|-9.9879818852094|-10.398312932402|-10.610903720226|-10.881040092992|-10.881040092992|-10.881040092992|-10.881040092992|-10.881040092992|-10.881040092992|-10.881040092992|-10.982822467538|9.7748765057353|9.7748765057353|9.7748765057353|9.7748765057353|9.7748765057353|9.7748765057353|9.7748765057353|9.7748765057353|9.7748765057353|9.7748765057353|9.7748765057353||9.7748765057353|9.6698631783358|9.3310295033416|||9.3310295033416|9.3310295033416|9.3310295033416|9.1318507711203|9.1318507711203|9.1318507711203|9.0476120887102|8.8227126509202|8.8227126509202|8.8227126509202|8.8227126509202|8.8227126509202|8.8227126509202|8.8227126509202|8.8227126509202|8.7312306723779|8.7312306723779|8.7312306723779|8.7312306723779|8.7312306723779|8.7312306723779|8.7312306723779|8.7312306723779|8.7312306723779|8.7312306723779|8.7312306723779|8.7312306723779|8.7312306723779|8.6087435053026|8.6087435053026|8.6087435053026|8.6087435053026|8.6087435053026|8.6087435053026|8.5263813652634|8.2743121427561|8.2524494603031|8.2524494603031|8.2524494603031|8.2524494603031|8.0554991248309|7.9538882047003|-8.993268496303|-8.993268496303||-8.993268496303|-8.993268496303|-8.993268496303|8.1157578688981|8.1157578688981|8.1157578688981|8.1157578688981|-8.5781696466566|-8.5781696466566|-8.5781696466566|-8.5781696466566|-8.5781696466566|-8.5781696466566|-8.5781696466566||-8.5781696466566|-8.5781696466566|-8.6710314940443|-8.6710314940443|-8.6710314940443|-8.6710314940443|-8.6710314940443|-8.7422572717656|-8.8397304068659|-8.9058112580086|8.0148720063808|8.0148720063808|8.0148720063808|8.0148720063808|8.0148720063808||8.0148720063808|8.0148720063808|8.0148720063808|8.003747123043||7.8502746087095|7.6158606721053|-8.4749278050503|-8.4749278050503|-8.4749278050503|-8.4749278050503|-8.4749278050503|-8.4749278050503|-8.4749278050503|-8.4893642511457|-8.7165158155328|-8.7821341591616|-8.7821341591616|-8.7821341591616|-9.0873713843844|8.028189612031|8.028189612031|8.028189612031|8.028189612031|8.028189612031|8.028189612031|8.028189612031|8.028189612031|8.028189612031|7.8275379857875|7.8275379857875|7.8275379857875|7.8275379857875|7.8275379857875|7.8275379857875|7.8275379857875|7.8275379857875|7.8275379857875||7.8275379857875|7.8275379857875|7.8275379857875|7.8275379857875|7.8275379857875|7.8275379857875|7.8275379857875|7.8275379857875|7.6722639094301|7.655720550641|7.655720550641|7.655720550641|7.655720550641|7.655720550641|7.655720550641|7.655720550641||7.655720550641|7.655720550641|7.655720550641|7.6369115321996|7.3615688713791|7.1645206248763|7.1043766837666|-8.0252048875796|-8.0252048875796|-8.0252048875796|-8.0252048875796|-8.0252048875796|-8.0252048875796|-8.0252048875796|-8.0252048875796|-8.0252048875796|-8.0252048875796|-8.0252048875796||-8.0252048875796|-8.3735610275254|-8.4753326315138|-8.4753326315138|-8.4753326315138|-8.4753326315138|-8.4753326315138|-8.4753326315138|-8.4753326315138|-8.4753326315138|-8.6192585250242|-8.6858428341927|7.7986547166028|7.7986547166028|7.7986547166028|7.7986547166028|7.7986547166028|7.7986547166028||7.7986547166028|7.7986547166028|7.7986547166028|7.7986547166028|7.7986547166028|7.7986547166028|7.7986547166028|7.6935045646207|7.5994497324114|7.5382480985946|7.5382480985946|7.5382480985946|7.5382480985946|7.5382480985946|||7.5382480985946||7.5382480985946|7.5382480985946|7.5382480985946|7.5382480985946|7.5382480985946|7.5382480985946|7.5382480985946|7.4369428827836|6.8371588338827|6.6549912417513|6.6549912417513|6.6549912417513|6.6549912417513|6.6549912417513|6.6549912417513|6.6549912417513|6.6549912417513|6.6549912417513|6.6549912417513|6.6549912417513|6.6549912417513|6.5927678969814|6.4322444631378|6.4322444631378|6.3729442778335|6.3729442778335|6.3729442778335|6.3729442778335|6.3043827153031
09419|101040|/equities/china-shenhua-ss|MSCI_EEM|27.742687044353|27.742687044353|27.742687044353|27.358541393513|27.051155832337|27.037640253265|27.037640253265|27.037640253265|27.037640253265|27.037640253265|26.850156854213|26.272395847706|-28.972914412641|-28.972914412641|-28.972914412641|26.726236263554|26.726236263554|26.726236263554|26.726236263554|26.726236263554|26.726236263554|26.726236263554|26.726236263554|26.268635739733|26.268635739733|26.268635739733|25.937373256076|25.808192464365|25.400768726682||24.917520489533|24.661133411018|24.490147831802|||24.136276513078|23.969383436093|23.969383436093|23.969383436093|23.969383436093|23.969383436093|23.969383436093|23.969383436093|23.969383436093|23.969383436093|23.969383436093|23.969383436093|23.969383436093|23.969383436093|23.969383436093|23.969383436093|23.969383436093|23.822063264055|23.822063264055|23.822063264055|23.755069530455|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917||23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917|23.696422950917||23.696422950917|23.681158527911|23.681158527911|23.681158527911|23.681158527911|23.681158527911|23.681158527911|23.681158527911|23.495731973185|23.415409629155|23.415409629155|22.781010487134|22.447889384483|22.447889384483|22.447889384483||22.447889384483|22.368333052835|22.368333052835|22.368333052835||-23.041553956245|-23.041553956245|-23.041553956245|-23.041553956245|-23.041553956245|-23.041553956245|-23.041553956245|-23.041553956245|-23.041553956245|-23.269818943192|-23.269818943192|-23.544243460948|-23.77138257695|-23.834869127282|-23.980614292143|-23.980614292143|-23.980614292143|-23.980614292143|-23.980614292143|-24.186793975829|-24.407548565333|-24.506070841845|-24.506070841845|-24.506070841845|-24.506070841845|-24.506070841845|-24.506070841845|-24.506070841845|-24.506070841845|-24.723412025301|-24.83600161734|-24.83600161734|-24.920557903612||-25.388549923946|-25.388549923946|-25.388549923946|-25.388549923946|-25.388549923946|-25.388549923946|-25.388549923946|-25.388549923946|-25.388549923946|-25.388549923946|-25.388549923946|-25.388549923946|-25.388549923946|-25.388549923946|-25.388549923946|-25.631721841019||-26.113023398895|-26.894477154129|-26.894477154129|-26.894477154129|-26.894477154129|-26.894477154129|-26.894477154129|-26.894477154129|-26.894477154129|-26.894477154129|-26.894477154129|-26.894477154129|-26.894477154129|-26.894477154129|-26.894477154129|-27.349419568769|-28.068800156638|25.904199925875||25.904199925875|25.904199925875|25.904199925875|25.904199925875|25.904199925875|25.904199925875|25.904199925875|25.904199925875|25.904199925875|25.904199925875|25.904199925875|25.904199925875|25.857444807131|25.024938844132|24.494377002107|24.096529493715|23.97947715166|23.829975693787||23.805527785712|23.80512531732|23.80512531732|23.80512531732|23.80512531732|23.80512531732|23.80512531732|23.80512531732|23.80512531732|23.80512531732|23.80512531732|23.80512531732|23.80512531732|23.80512531732|||23.80512531732||23.80512531732|23.80512531732|23.80512531732|23.80512531732|23.80512531732|23.80512531732|23.80512531732|23.80512531732|23.80512531732|23.41265848797|23.41265848797|23.41265848797|23.41265848797|23.41265848797|23.41265848797|23.41265848797|23.41265848797|23.41265848797|23.41265848797|23.41265848797|23.41265848797|23.025175928203|-24.569785080835|-24.569785080835|-24.569785080835|-24.569785080835|-24.569785080835|-24.569785080835|-24.569785080835
09420|985212|/equities/bid-corporation-ltd|MSCI_EEM|43367.461762838|43367.461762838|43367.461762838|43367.461762838|43266.452793627|43266.452793627|41995.336437363|41738.974953512|41738.974953512|41738.974953512|41738.974953512|41738.974953512|41738.974953512|41738.974953512|41738.974953512|41574.027726124|41433.753029027|41059.281143363|40704.86793707|40391.575485634|39813.028317371|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147||39637.817329147|39637.817329147|39637.817329147|||39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147||39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|39637.817329147|-43038.988587048|-43038.988587048|-43038.988587048|-43038.988587048|-43038.988587048|-43038.988587048|-43038.988587048|-43038.988587048|-43122.042874498|-43352.658749442|-43523.676388269|-43644.418209187|-43906.242454653|-43962.658282948|-43967.138248213|-43967.138248213|-43967.138248213|-44692.764720237|-45281.741478366|-45281.741478366|-45281.741478366|-45281.741478366|-45281.741478366|-45281.741478366|-45281.741478366|-45281.741478366|-45281.741478366|-45281.741478366|-45453.323864851|-45645.582072057|-45784.980080063|42284.551884406|42284.551884406|42284.551884406||42284.551884406|42284.551884406|42284.551884406|42284.551884406|42284.551884406|42284.551884406|42284.551884406|42284.551884406|42284.551884406|42284.551884406|41310.779871562|40659.922079514|40339.135643904|40278.150715449|40107.556350499|39567.984539696|39567.984539696|39567.984539696|39567.984539696|39567.984539696|39567.984539696|39567.984539696|39567.984539696|39567.984539696|39567.984539696|39567.984539696|39567.984539696|39567.984539696|39567.984539696|39567.984539696|39567.984539696|39567.984539696||39567.984539696|39567.984539696|39567.984539696|39567.984539696|39567.984539696|39567.984539696|39421.00547992|39421.00547992|39421.00547992|39421.00547992|39421.00547992|39421.00547992|39421.00547992|39421.00547992|39421.00547992|39421.00547992|39421.00547992|39421.00547992|39421.00547992|39421.00547992|39421.00547992|39421.00547992|39421.00547992|39421.00547992|39421.00547992|39421.00547992|39421.00547992|39421.00547992|39421.00547992|39421.00547992|39421.00547992|39421.00547992|39421.00547992|39421.00547992|39421.00547992|39421.00547992|39421.00547992||39421.00547992|39421.00547992|39421.00547992|39421.00547992|39421.00547992|39421.00547992|39421.00547992|39421.00547992|39421.00547992|39352.5060888|38592.895654222|38580.619092851|38580.619092851|38580.619092851|38580.619092851|38580.619092851|38580.619092851|38580.619092851|38580.619092851|38580.619092851|38580.619092851|38580.619092851|38580.619092851|38580.619092851|38580.619092851|38580.619092851|38580.619092851|38580.619092851|38580.619092851|38580.619092851|38580.619092851|38580.619092851|38580.619092851||38580.619092851||38580.619092851|38580.619092851|38482.354547613|38103.505052903|37981.600895615|37981.600895615|37981.600895615|37911.945439572|37624.293308294|37624.293308294|37624.293308294|37624.293308294|||37472.134613644|37472.134613644|37472.134613644|37472.134613644|37472.134613644|37472.134613644|37472.134613644|37472.134613644|37472.134613644|37472.134613644|37472.134613644|37472.134613644||37472.134613644|37472.134613644|37472.134613644|37472.134613644|37472.134613644|37472.134613644|37472.134613644|37472.134613644|37472.134613644|37112.974831659|37112.974831659|36910.043664827|36910.043664827|36910.043664827|36405.048516475|35955.418656138|35955.418656138|35955.418656138
09421|102323|/equities/sm-prime-hldgs|MSCI_EEM/MSCI_FRONTIER||32.902108202717|32.466228496522|32.430279165995|32.430279165995|32.430279165995|32.430279165995|32.430279165995|32.150310735451|31.869788519262|31.664720170333|31.664720170333|31.664720170333|31.664720170333|31.664720170333|31.664720170333|31.664720170333|31.664720170333|31.664720170333|31.630244167463|31.410141483298|31.410141483298|31.410141483298|31.410141483298|31.396585405013|31.396585405013|31.396585405013|31.396585405013|31.396585405013||31.396585405013|31.396585405013|31.396585405013|||31.396585405013|31.396585405013|31.396585405013|31.396585405013|31.396585405013|31.396585405013|31.396585405013|31.396585405013|31.396585405013|31.396585405013||31.396585405013|31.396585405013|31.396585405013|31.396585405013|31.396585405013|31.396585405013|31.396585405013|31.396585405013||30.232317328609|29.977574640024|29.616563983725|29.616563983725|29.616563983725|29.585071135414|29.569523123516|29.402536364485|29.402536364485|29.402536364485|29.402536364485|29.402536364485|29.402536364485|29.402536364485|29.402536364485|29.402536364485|||29.402536364485||29.402536364485|29.402536364485|29.402536364485|29.402536364485|29.402536364485|29.402536364485|29.402536364485|29.388930819751|29.246033587192|28.987259456553|28.924732602347|28.755534646822|28.755534646822|28.523737509833|28.523737509833|28.523737509833|28.523737509833|28.523737509833|28.523737509833|28.523737509833|28.523737509833|28.523737509833|28.429415135677|-30.531415532325|-30.531415532325|-30.531415532325|-30.531415532325|-30.531415532325|-30.94046229598|-31.353290973737|-31.740174171162|-31.740174171162|-31.833587001142|-31.833587001142|-31.833587001142|-31.833587001142|-31.833587001142|-32.032733136257|-32.032733136257|-32.032733136257|-32.032733136257|-32.05303656375|-32.207424166266|-32.207424166266||-32.207424166266|-32.387511987351|-32.387511987351|-32.387511987351||-32.387511987351|-32.585199226154|-32.585199226154|-32.814110293668|-33.296234464956|-33.923593044626|-34.218935596536|-34.218935596536|-34.218935596536|-34.218935596536|-34.218935596536|-34.218935596536|-34.218935596536|-34.218935596536|-34.218935596536|-34.218935596536|-34.218935596536|-34.218935596536|-34.218935596536|-34.218935596536|-34.218935596536|-34.218935596536|-34.218935596536|-34.218935596536|-34.218935596536|-34.218935596536|-34.218935596536|-34.218935596536|-34.218935596536|-34.218935596536|-34.505851412538|-34.505851412538|-34.505851412538|-34.505851412538|-34.505851412538|-34.505851412538|-34.505851412538||-34.505851412538|-34.505851412538|-34.505851412538|-34.505851412538|-34.505851412538|-34.505851412538|-34.505851412538|-34.505851412538|-34.505851412538|-34.505851412538|-34.68147765713||-34.68147765713|-34.68147765713|-34.68147765713|-34.68147765713|-34.68147765713|-34.68147765713|-34.68147765713|-34.745348321378|-34.745348321378|-34.745348321378|-34.745348321378|-34.745348321378|-34.745348321378|-34.745348321378|-34.745348321378|-34.745348321378|-34.745348321378|-34.745348321378|-34.745348321378|-34.745348321378|-34.745348321378|-34.745348321378|-34.745348321378|-34.745348321378|-34.745348321378|-34.745348321378|-34.745348321378|-34.745348321378|-34.745348321378||-34.745348321378|-34.745348321378|-34.745348321378|-34.745348321378|-34.745348321378||-34.745348321378|-34.745348321378|-34.745348321378|-34.745348321378|-34.745348321378|-34.745348321378|-34.758719933231|-34.93444492854||||-34.93444492854|-34.93444492854|-34.93444492854|-35.210494704129|-35.703325795996|-35.76203044241|-35.993024520776|-35.993024520776|-35.993024520776|-35.993024520776|-36.411692598022|-36.471327652045|-36.484805280973|-36.892662851665|-36.892662851665|-37.583513728615|-37.590878988542|-37.590878988542|-37.590878988542|-37.590878988542|-37.590878988542|-37.590878988542|-37.590878988542|-37.590878988542|-37.590878988542|-37.590878988542|-38.034110747783|-38.034110747783|35.690394772561|35.690394772561
09422|103469|/equities/largan-precisi|MSCI_EEM|||||-2573.1119430401|-2628.1799367113|-2662.977707457|-2721.7626017987|-2721.7626017987|-2726.4353108626|-2726.4353108626|-2728.5014645064|-2728.5014645064|-2728.5014645064|-2728.5014645064|-2730.2487216128|-2730.2487216128|-2767.3507114647|-2767.3507114647|-2767.3507114647|-2767.3507114647|-2767.3507114647|-2778.4452349608|-2824.6613721786|-2826.8459690874|-2875.3844100971|2617.0653709845|2617.0653709845|2617.0653709845||2617.0653709845|2597.850412205|2569.475817537|2569.475817537|2537.4731305967|2480.5069482722|2480.5069482722|2480.5069482722|2480.5069482722|2480.5069482722|2480.5069482722|2475.0077203024|2292.230800336|2258.025820021|2258.025820021|2258.025820021|2258.025820021|2258.025820021|2258.025820021|2258.025820021|2247.0071852111|2247.0071852111|2217.7857613457|2165.3175126063|2157.5583163324|2157.5583163324|2157.5583163324|2113.9536848137|2103.2818720153|2044.2020800169|2010.5103978285|2010.5103978285|2010.5103978285|2001.4004420316|1995.7227133685|1993.8786658004|1993.8786658004|1993.8786658004|1993.8786658004|1993.8786658004|1987.7300345434|1987.7300345434|1987.7300345434|1987.7300345434|1987.7300345434|1987.7300345434|1987.7300345434|1987.7300345434|1987.7300345434|1987.7300345434|1987.7300345434|1987.7300345434|1987.7300345434|1987.7300345434|1987.7300345434|1987.7300345434|-2174.9015985906|-2174.9015985906|||-2174.9015985906|-2174.9015985906|-2174.9015985906|-2174.9015985906|-2174.9015985906||-2174.9015985906|-2174.9015985906|-2174.9015985906|-2174.9015985906|-2174.9015985906|-2174.9015985906|-2174.9015985906|-2174.9015985906|-2174.9015985906|-2174.9015985906|-2174.9015985906|-2174.9015985906|-2174.9015985906|-2174.9015985906|-2179.3351095452|2019.0910705828|2019.0910705828|2019.0910705828|-2096.0139986632|-2096.0139986632|-2096.0139986632|-2096.0139986632|-2096.0139986632|-2096.0139986632|-2096.0139986632|-2111.9599985147|-2147.4555539052|-2179.1172821169|-2190.9636467966|-2198.8484964407|-2209.8316627118|-2217.5907363465|-2220.0194275883|-2220.0194275883|-2270.8549195425|-2280.9499106028|-2300.222122892|-2311.91346988|-2318.3808270123|-2318.3808270123||-2353.2615319689|-2353.2615319689|-2353.2615319689|-2353.2615319689|-2353.2615319689|-2358.9017021877|-2400.9280273922|-2400.9280273922|-2419.9200304358|2208.2600271041|2208.2600271041|2208.2600271041|2208.2600271041|2208.2600271041|2208.2600271041|2178.6222523378|2168.5768547381|2168.5768547381|2138.6442651087|2138.6442651087|-2268.8656224528|-2268.8656224528|-2268.8656224528|-2268.8656224528|-2288.4618027253|-2289.3817595683|-2289.3817595683|-2289.3817595683|||-2304.2058760103|-2304.2058760103|-2320.5065289003|2164.1892433966|2164.1892433966|2164.1892433966|2164.1892433966|2164.1892433966|2164.1892433966|2164.1892433966|2164.1892433966|2164.1892433966|2164.1892433966|2139.0113078142|2139.0113078142|2139.0113078142|2131.4014531269|2130.4460590299|2125.7358753456|2125.7358753456|2113.2350827785|2113.2350827785|2113.2350827785|2108.5945364206|2080.1193915235|2080.1193915235|2080.1193915235|-2123.3793982912|-2123.3793982912|-2123.3793982912|-2123.3793982912|-2123.3793982912|-2123.3793982912|-2123.3793982912|-2123.7548869902|-2124.4498744335|-2153.5554160373||-2175.6171289303|-2188.3674423568|-2188.3674423568|-2188.3674423568|-2188.3674423568|-2200.2684473541|-2200.2684473541|-2238.3538303934|-2242.7178743394|-2242.7178743394|-2242.7178743394|-2297.5529312832|-2297.5529312832|-2301.2073225719|-2301.2073225719|-2301.8970250799|-2340.1633611999||||-2363.6584706171|-2363.6584706171|-2384.6205229079|-2421.2450254532|-2438.4188704922|-2438.4188704922|-2438.4188704922|-2438.4188704922|-2438.4188704922|-2438.4188704922|-2469.7455191261|-2469.7455191261|2264.4763770324|2264.4763770324|2264.4763770324|2264.4763770324|2264.4763770324|2259.9737522582|2242.4708358425|2178.0231509361|2084.4701677068|2083.6356391523|2083.6356391523|||2083.6356391523|2083.6356391523
09423|49990|/equities/china-longyuan|MSCI_EEM|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.0806800125867|-5.1129778224925|-5.2760863391007|-5.3795405060544|-5.5361562206231|-5.6718401328151|-5.7570448865962|-5.7750495794164|-5.8900550871808|-5.9050613806997|-6.0145127956905|-6.0765595624848|-6.0765595624848|-6.0765595624848|-6.0765595624848|-6.0765595624848||-6.0765595624848|-6.0765595624848|-6.0765595624848|||-6.0765595624848|-6.0765595624848|-6.0765595624848|-6.0765595624848|-6.0765595624848|-6.0765595624848|-6.0765595624848|-6.0765595624848|-6.0765595624848|-6.0765595624848|-6.0765595624848|-6.0765595624848|-6.1122883635542|-6.1514315955927|-6.2610351899256|-6.3939282473579|-6.5599202112638|-6.6493556451227|-6.805950927671|6.1204145331233|6.1204145331233|6.1204145331233|6.1204145331233|6.1204145331233|6.1204145331233|6.1204145331233|6.1204145331233|6.0396534932617|6.0396534932617|6.0396534932617|6.0396534932617|6.0396534932617|6.0396534932617|6.0396534932617|6.0179480990838|6.0105263129844|6.0105263129844|6.0105263129844|6.0105263129844|6.0105263129844|5.9089226119568|-6.770615346999|-6.770615346999|-6.770615346999||-6.8714757671855|-6.8714757671855|-6.8714757671855|-6.8714757671855|-6.8714757671855|-6.8714757671855|-6.8714757671855|-6.8714757671855|-6.8714757671855|-6.8714757671855|-6.8714757671855|-6.8714757671855|-6.9383061981756|6.1770293682497||6.1770293682497|6.0061438844912|-6.6232551561895|-6.6232551561895|-6.6232551561895|-6.6232551561895|-6.6232551561895|-6.6232551561895|-6.6232551561895|-6.6232551561895|-6.6232551561895|-6.6232551561895|-6.6232551561895|-6.6232551561895|-6.6232551561895||-6.6232551561895|-6.6232551561895|-6.6232551561895|-6.6232551561895||-6.6232551561895|-6.6232551561895|-6.6232551561895|-6.6232551561895|-6.6232551561895|-6.7330613651876|-6.8484013918378|-6.8804460767615|-6.9143846833826|-7.1420941710605|-7.1423267126231|-7.1748073366118|-7.2684040220225|-7.2684040220225|-7.5260046225615|-7.5933384610356|-7.6037092951869|-7.6952323679499|-7.753035943196|-7.8302913061456|-7.8302913061456|-8.034212389663|-8.0577809613798|-8.0577809613798|-8.0577809613798|-8.1308678302339|-8.2163619942205|-8.2163619942205|-8.2163619942205|-8.2992911544924|-8.4636567397785|-8.4873964305136|-8.6065809618502||-8.6065809618502|-8.6065809618502|-8.6065809618502|-8.6065809618502|-8.6588040559711|-8.6588040559711|-8.7847824062707|-8.827675453751|-8.827675453751|-8.827675453751|-8.827675453751|-8.827675453751|-8.827675453751|-8.827675453751|-8.8775006978217|-8.8775006978217||-9.1146909013508|-9.1146909013508|-9.1146909013508|-9.1146909013508|-9.1146909013508|-9.1146909013508|-9.1755682019747|-9.1755682019747|-9.1755682019747|-9.1755682019747|-9.1755682019747|-9.1755682019747|-9.1755682019747|-9.1755682019747|-9.1755682019747|-9.1755682019747|-9.1755682019747|-9.1755682019747||-9.1755682019747|-9.1755682019747|-9.1755682019747|-9.1755682019747|-9.1755682019747|-9.1755682019747|-9.1755682019747|-9.1755682019747|-9.1755682019747|-9.1755682019747|-9.1755682019747|-9.1755682019747|-9.1755682019747|-9.1755682019747|-9.1755682019747|-9.1755682019747|-9.1755682019747|-9.1755682019747||-9.1755682019747|-9.1755682019747|-9.1755682019747|-9.3467421562977|-9.4402697386021|-9.5586136196296|-9.5586136196296|-9.5586136196296|-9.5586136196296|-9.5586136196296|-9.5586136196296|-9.5586136196296|-9.5784753566798|-9.5784753566798|||-9.5784753566798||-9.8799724320368|-9.9500432911966|-9.9500432911966|-9.9500432911966|-9.9500432911966|-10.038937297513|-10.128263913978|-10.340226428955|-10.340226428955|-10.340226428955|-10.340226428955|-10.570097612463|-10.570097612463|-10.570097612463|-10.570097612463|-10.604317357907|-10.604317357907|-10.753686033762|-10.969651313928|-10.983571331215|-10.983571331215|-10.983571331215|-10.983571331215|-10.983571331215|-10.983571331215|-10.983571331215|-11.013967770682|-11.382742266243|9.8853189364266
09424|13874|/equities/china-gas-holdings|MSCI_EEM|-7.5397686956405|-7.6772355771322|-7.6772355771322|-7.6772355771322|-7.6772355771322|-7.6807334830291|-7.6807334830291|-7.6807334830291|-7.6807334830291|-7.6807334830291|-7.6807334830291|-7.6807334830291|-7.6807334830291|-7.6807334830291|-7.8163703735147|-7.8791638624568|-7.8791638624568|-7.8791638624568|7.1737529665939|7.1737529665939|7.1737529665939|7.1737529665939|7.1737529665939|7.1737529665939|7.1737529665939|7.1737529665939|7.1737529665939|7.1737529665939|7.1737529665939||6.9686142505002|-7.593276336627|-7.593276336627|||-7.593276336627|-7.593276336627|-7.593276336627|-7.593276336627|-7.593276336627|-7.593276336627|-7.593276336627|-7.593276336627|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6322112301552|-7.6799683933561|-7.6799683933561|-7.6799683933561|-7.6799683933561|-7.6799683933561|-7.6799683933561|-7.6799683933561||-7.6799683933561|-7.6799683933561|-7.6799683933561|-7.6799683933561|-7.6799683933561|-7.6799683933561|-7.6799683933561|-7.6799683933561|-7.6799683933561|-7.6799683933561|-7.6799683933561|-7.6799683933561|-7.7588535552891|-7.9071723666789||-7.9071723666789|-7.9071723666789|-7.9071723666789|-7.9071723666789|-7.9071723666789|-7.9071723666789|-7.9071723666789|-7.9071723666789|-7.9071723666789|-7.9071723666789|-7.9071723666789|-7.9071723666789|-8.0240802463561|-8.0473116169008|-8.3786794885035||-8.6283454688698|-8.6283454688698|-8.6283454688698|-8.6283454688698||-8.6283454688698|-8.6283454688698|-8.6283454688698|-8.6283454688698|-8.6283454688698|-8.887627073918|-8.887627073918|-8.887627073918|-8.9740303851876|-9.0063902170266|-9.0063902170266|-9.0063902170266|-9.0063902170266|-9.0063902170266|-9.0063902170266|-9.0063902170266|-9.0063902170266|-9.0063902170266|-9.0063902170266|-9.0063902170266|-9.0063902170266|-9.0063902170266|-9.0063902170266|-9.0063902170266|-9.0063902170266|-9.0063902170266|-9.0063902170266|-9.0063902170266|-9.0063902170266|-9.1154335108957|-9.1553503661932|-9.1553503661932|-9.235944446544||-9.3699385685172|-9.3765978330204|-9.38010877965|-9.402899046718|-9.4926527468497|-9.4926527468497|-9.7337694408221|-9.7337694408221|-9.7337694408221|-9.7337694408221|-9.7337694408221|-9.7337694408221|-9.7337694408221|-9.7337694408221|-9.7337694408221|-9.7337694408221||-9.8202994931322|-9.8727901414544|-9.8727901414544|-9.8727901414544|-9.8727901414544|-9.8727901414544|-9.8727901414544|-9.8727901414544|-9.8727901414544|-9.8727901414544|-9.8727901414544|-9.8727901414544|-9.8727901414544|-9.8727901414544|-9.8727901414544|-9.8727901414544|-10.001433526533|-10.191037508135||-10.407263645734|-10.789737367195|-10.824080831041|-10.824080831041|-10.824080831041|-10.824080831041|-10.824080831041|-10.824080831041|-10.824080831041|-10.824080831041|-10.824080831041|-10.824080831041|-10.824080831041|-10.824080831041|-10.824080831041|-10.824080831041|-10.824080831041|-10.824080831041||-10.824080831041|-10.824080831041|-10.824080831041|-10.824080831041|-10.949534714476|-11.096062455833|-11.096062455833|-11.096062455833|-11.300625044174|-11.337361130524|-11.414149537263|-11.414149537263|-11.493147903237|-11.493147903237|||-11.580638033568||-11.580638033568|-11.580638033568|-11.580638033568|-11.580638033568|-11.580638033568|-11.580638033568|-11.580638033568|-11.580638033568|-11.580638033568|-11.580638033568|-11.580638033568|-11.580638033568|-11.580638033568|-11.580638033568|-11.580638033568|-11.651726439083|-11.651726439083|-11.651726439083|-12.050806472129|-12.126451966306|-12.441562935745|-12.441562935745|-12.441562935745|-12.441562935745|-12.441562935745|-12.441562935745|-12.646181580132|-12.710537650875|-12.710537650875
09425|996186|/equities/advanced-info-service-pcl-drc|MSCI_EEM/EMCONSGROWTH|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-221.70692475463|-222.25358571359|-222.25358571359|-222.25358571359|-222.25358571359|-222.25358571359|-222.25358571359|-222.25358571359|-222.25358571359|-224.50398412622|-225.15414437771|-225.15414437771|-225.15414437771|||-225.15414437771|-225.81507423048|-225.81507423048|-225.81507423048|-225.81507423048|-225.81507423048|-225.81507423048|-225.81507423048|-226.58999646973|-226.58999646973|-226.58999646973|-226.58999646973|-226.58999646973||-226.58999646973|-226.58999646973|-226.58999646973||-226.58999646973|-226.58999646973|-226.58999646973|-226.68723795574|-226.68723795574|-226.68723795574|-227.19553110157|-227.19553110157|-227.19553110157|-227.19553110157|-227.28130324536|-227.28130324536|-227.28130324536|-227.28130324536|-227.28130324536|-227.28130324536|-227.28130324536|-227.28130324536|-227.28130324536|-227.28130324536|-227.28130324536|-227.28130324536|-227.28130324536|-227.28130324536|-227.82963408143|-227.82963408143|-227.82963408143|-228.54275812522|-228.54275812522|-229.49195347247||217.36145395908|217.36145395908|217.36145395908|217.36145395908|217.36145395908||217.36145395908|217.36145395908|217.36145395908|217.36145395908|217.36145395908|217.36145395908|217.36145395908|217.36145395908|217.36145395908|216.55780615943|216.55780615943|216.55780615943|216.55780615943|216.55780615943|215.84200684381|214.30110678164|214.30110678164|214.30110678164|-224.18660353131|-224.18660353131|-224.18660353131|-224.18660353131|-224.18660353131|-224.18660353131|-224.18660353131|-224.18660353131|-224.18660353131|-224.18660353131|-224.37400392367|-226.58222658186|-227.81358509096|-227.96993839637|-227.96993839637|214.73263231054|214.73263231054|214.73263231054|214.73263231054|214.73263231054|214.73263231054|214.73263231054|214.73263231054|214.73263231054|214.73263231054||214.73263231054|214.73263231054|214.73263231054|214.73263231054|214.73263231054|214.73263231054|214.73263231054|214.73263231054||214.73263231054||212.92514701171|212.84793652584|212.84793652584|212.84793652584|212.84793652584|212.84793652584|212.84793652584|212.84793652584|211.55326280649|209.94806978499|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409||209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|209.04948889409|207.49943210454|206.0549245606|204.78324951178|||203.79413519972|203.79413519972||203.47424098731|203.47424098731|202.92132060089|202.92132060089|202.92132060089|202.92132060089|202.92132060089|202.92132060089|202.92132060089|202.46813400099|||202.34805839405|202.34805839405|202.34805839405|202.34805839405||202.34805839405|202.34805839405|201.72006488228|201.24451653587|200.7161294843|200.62903276033|200.56177333379|200.56177333379|200.56177333379|199.99779869763|199.99779869763|199.99779869763|199.99779869763|199.99779869763|199.99779869763|199.99779869763|199.99779869763|199.99779869763|199.99779869763|199.99779869763|199.99779869763|199.99779869763||199.99779869763|199.99779869763|199.99779869763|199.99779869763|199.99779869763|199.99779869763|199.99779869763
09426|103218|/equities/hotai-motor|MSCI_EEM/EMCONSGROWTH|||||-664.37161756352|-664.37161756352|-664.37161756352|-664.37161756352|-664.37161756352|-664.37161756352|-664.37161756352|-664.37161756352|-664.37161756352|-664.37161756352|-664.37161756352|-664.37161756352|-667.8017972928|-672.55755254756|-696.00839171951|-708.73154635501|672.24404601705|672.24404601705|672.24404601705|672.24404601705|672.24404601705|672.24404601705|672.24404601705|672.24404601705|672.24404601705||672.24404601705|667.63980584|667.63980584|667.63980584|667.63980584|667.63980584|667.63980584|667.63980584|667.63980584|667.63980584|667.63980584|667.63980584|667.63980584|667.63980584|660.85161214815|660.85161214815|657.55900273052|657.55900273052|657.55900273052|657.55900273052|657.55900273052|657.55900273052|657.55900273052|657.55900273052|657.55900273052|657.55900273052|657.55900273052|657.55900273052|649.46571019276|649.46571019276|649.46571019276|644.85078910307|631.88976567007|613.59973963341|610.63750292649|610.63750292649|610.63750292649|605.87346040308|605.87346040308|604.52606711453|-636.82432494577|-636.82432494577|-636.82432494577|-639.8048054953|-642.30151645446|-642.30151645446|-642.30151645446|-650.83501828273|-652.15002031415|-654.50002257128|-654.55558063475|-668.87027278906|-668.87027278906|-668.87027278906|-668.87027278906|-668.87027278906|-668.87027278906|-668.87027278906|||-668.87027278906|-668.87027278906|-668.87027278906|-677.52252532118|-688.27026793029||-688.27026793029|-688.27026793029|-690.54014805253|-690.54014805253|-690.54014805253|-701.71127561392|-708.96664807272|-708.96664807272|-708.96664807272|-708.96664807272|-708.96664807272|-708.96664807272|-708.96664807272|-708.96664807272|-714.46294230303|-725.68104700336|-731.93552355336|-731.93552355336|-731.93552355336|-731.93552355336|-732.26169283707|-733.50826276182|-733.50826276182|-733.95362529091|-736.62793245791|-736.62793245791|-739.25325828657|-743.90825832429|-743.90825832429|-743.90825832429|-743.90825832429|-757.45362036032|-762.05957817813|-767.39516896863|-767.39516896863|-767.39516896863|-769.66129885404|-774.47434685053|-774.47434685053|-774.47434685053||-787.19537684456|-797.75488648961|-797.77986723129|-800.42046066064|-804.78904057943|-804.78904057943|-804.78904057943|-804.78904057943|-829.03982078047|-829.03982078047|-829.03982078047|-832.42322610115|-832.42322610115|-832.42322610115|-832.42322610115|-832.42322610115|-835.36793703862|-835.36793703862|-835.36793703862|769.90463668024|769.90463668024|769.90463668024|769.90463668024|769.90463668024|769.90463668024|769.90463668024|769.90463668024|769.90463668024|||769.90463668024|769.90463668024|769.90463668024|769.90463668024|769.90463668024|769.90463668024|769.90463668024|769.90463668024|769.90463668024|769.90463668024|769.90463668024|-855.76488729021|-855.76488729021|-855.76488729021|-855.76488729021|-855.76488729021|-855.76488729021|-855.76488729021|-872.29431921135|784.2704377528|784.2704377528|784.2704377528|784.2704377528|784.2704377528|772.18937528089|717.26597253432|682.29552503813|658.77280559793|654.74756177547|640.83062419497|639.74434045949|639.74434045949|639.74434045949|632.00994323311|632.00994323311|632.00994323311|632.00994323311||632.00994323311|632.00994323311|632.00994323311|632.00994323311|632.00994323311|632.00994323311|632.00994323311|632.00994323311|632.00994323311|627.34438137012|624.60486818903|622.82082492472|622.82082492472|614.68980547192|610.76645052435|609.44231896344|609.44231896344||||609.44231896344|600.65813218161|600.06459131289|-630.06026668455|-630.06026668455|-630.06026668455|-630.06026668455|-630.06026668455|-630.06026668455|-630.28918520506|-630.32615457415|-630.32615457415|-638.25128286016|-640.87007251051|-640.87007251051|-640.87007251051|-647.21181986234|-647.21181986234|-647.21181986234|-647.21181986234|-647.21181986234|-647.7353554026|-649.6287233693|||-649.6287233693|-649.6287233693
09427|976844|/equities/magnit-cfd|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09428|996189|/equities/bangkok-dusit-medical-services-drc|MSCI_EEM/EMCONSGROWTH|26.496605825561|26.496605825561|26.496605825561|26.496605825561|26.496605825561|26.162895361734|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|26.087920700589|25.792134111766|25.677180061727|25.677180061727|25.677180061727|25.677180061727|25.677180061727|25.677180061727|||25.677180061727|25.585755624142|25.289728471268|-27.237381714731|-27.237381714731|-27.237381714731|-27.237381714731|-27.237381714731|-27.411267277568|-27.411267277568|-27.411267277568|-27.411267277568|-27.411267277568||-27.706963641742|-27.757737379714|-27.77248597746||-27.77313083637|-27.77313083637|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622||-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622||-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-27.822810423622|-28.011456026247|-28.193284473608|-28.659204970675|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979|26.974720272979||26.974720272979|26.943702310494|26.943702310494|26.943702310494|26.943702310494|26.943702310494|26.943702310494|26.943702310494||26.943702310494||26.943702310494|26.943702310494|26.943702310494|26.943702310494|26.943702310494|26.943702310494|26.943702310494|26.729113678327|-28.634477500634|-28.634477500634|-28.634477500634|-28.634477500634|-28.634477500634|-28.634477500634|-28.634477500634|-29.024419445149|-29.091875858208|-29.091875858208|-29.113426985442|-29.113426985442|-29.251029983825|-29.306699982027|-29.615849245867|-29.615849245867|-29.615849245867|-29.615849245867|-29.615849245867|-29.615849245867|-29.615849245867|-29.615849245867|-29.615849245867|-29.615849245867|-29.615849245867|-29.615849245867|-29.615849245867|-29.615849245867|-29.615849245867|-29.615849245867||-29.615849245867|-29.615849245867|-29.615849245867|-29.615849245867|-29.615849245867|-29.615849245867|-29.781499162075|-29.954731360871|-29.954731360871|-29.954731360871|-30.088590400967|-30.709544889964|28.853861293132|28.853861293132|28.853861293132|28.853861293132|28.853861293132|28.853861293132|28.853861293132|28.853861293132|||28.853861293132|28.853861293132||28.853861293132|28.853861293132|28.853861293132|28.853861293132|28.853861293132|28.853861293132|28.853861293132|28.853861293132|28.853861293132|28.853861293132|||28.853861293132|28.853861293132|28.793705477547|28.793705477547||28.793705477547|28.395783863941|27.953648737712|27.726276375236|27.695862639151|27.662069599056|-29.664653999799|-29.664653999799|-29.664653999799|-29.664653999799|-29.664653999799|-29.664653999799|-29.664653999799|-29.664653999799|-29.664653999799|-29.664653999799|-29.664653999799|-29.664653999799|-29.664653999799|-29.664653999799|-29.664653999799|-29.664653999799||-29.664653999799|-29.664653999799|-30.085726666444|-30.178585184937|-30.582953745553|28.668850788139|28.668850788139
09429|103393|/equities/yang-ming-mari|MSCI_EEM|||||-52.141833795672|-53.046481571336|-53.427755356005|-53.427755356005|-53.78083843674|-54.223152419878|-54.939613842249|-55.57457152923|-56.111551182534|-56.111551182534|-56.111551182534|-57.276132907534|-57.276132907534|-57.276132907534|-57.276132907534|-57.276132907534|-57.276132907534|-57.276132907534|-58.029036987782|51.023322399441|51.023322399441|51.023322399441|51.023322399441|51.023322399441|51.023322399441||51.023322399441|51.023322399441|51.023322399441|51.023322399441|51.023322399441|51.023322399441|47.045357289119|45.307538850567|45.307538850567|43.458378323208|42.320155769607|42.320155769607|42.320155769607|42.320155769607|42.320155769607|42.320155769607|42.320155769607|42.320155769607|42.320155769607|42.320155769607|-43.444938209229|-43.444938209229|-43.444938209229|-43.444938209229|-43.444938209229|-43.444938209229|-43.658264083524|-43.861961067672|-43.899495418174|-43.899495418174|-43.899495418174|-43.899495418174|-43.899495418174|-43.899495418174|-43.899495418174|-43.899495418174|-44.257772983559|-44.616967692913|-44.732367898875|-44.732367898875|-44.763593523799|-44.763593523799|-44.763593523799|-44.763593523799|-44.763593523799|-44.763593523799|-44.763593523799|-44.79332660488|-44.79332660488|-45.017074221934|-45.017074221934|-45.017074221934|-45.017074221934|-45.017074221934|-45.017074221934|-45.81341427627|-45.898239441081|-46.973608958245|||43.575627443944|43.575627443944|43.575627443944|43.575627443944|43.575627443944||43.575627443944|43.575627443944|43.575627443944|43.575627443944|43.575627443944|43.575627443944|43.575627443944|43.263552178618|43.263552178618|43.263552178618|-45.31500465248|-45.31500465248|-45.31500465248|-45.31500465248|-45.365747614823|-45.365747614823|-45.387148775807|-45.387148775807|-45.387148775807|-45.387148775807|-45.543020133205|-45.543020133205|-45.543020133205|-45.543020133205|-45.864467068985|-45.919687662224|-45.919687662224|-45.919687662224|-45.919687662224|-45.919687662224|-45.919687662224|-46.424654653448|-47.588505297654|-48.381674375527|-49.107416354277|-49.455461089985|-50.306067114821|-50.395761738284|-50.395761738284|-51.044459190466||-51.044459190466|-51.443420917039|-51.443420917039|-51.443420917039|-51.443420917039|-51.443420917039|-51.443420917039|-51.63724992065|-51.63724992065|-51.63724992065|-51.63724992065|-51.63724992065|-51.63724992065|-52.046943423796|-52.54938268402|-54.77986918267|-56.694299812409|-57.526998647157|-59.007777249486|-60.06975135502|-62.071944763227|-62.757716657899|62.202540183308|-63.438222749436|-63.438222749436|-64.092469594439|-64.669410490946|-64.854898002364|||-65.533221698048|61.536390915162|61.536390915162|61.536390915162|61.412656614788|60.952950607414|-63.717916588876|-63.717916588876|-63.717916588876|-63.717916588876|-63.717916588876|-63.717916588876|-63.717916588876|-63.717916588876|-63.717916588876|-63.717916588876|-63.717916588876|-63.717916588876|-63.717916588876|-63.717916588876|-63.717916588876|-63.717916588876|-63.717916588876|-63.717916588876|-63.717916588876|-63.717916588876|-63.717916588876|-63.717916588876|-63.717916588876|-63.952700217365|-63.952700217365|-63.952700217365|-64.358555246061|-64.540191398071|-64.540191398071|-64.972435352987|-65.625081702931||-65.625081702931|-65.625081702931|-66.794533911528|-68.327262232902|64.24729079655|64.24729079655|64.24729079655|64.24729079655|64.24729079655|64.24729079655|-67.464372826595|-67.464372826595|-67.464372826595|-67.464372826595|-67.464372826595|-67.464372826595|-67.464372826595||||-67.464372826595|-67.464372826595|63.496586923713|63.496586923713|63.496586923713|63.496586923713|63.496586923713|63.496586923713|63.496586923713|63.496586923713|63.496586923713|63.496586923713|63.496586923713|63.496586923713|63.496586923713|63.435098362095|63.204089569159|63.204089569159|63.204089569159|63.204089569159|62.1934376018|61.353816166713|60.662116816989|||60.662116816989|60.141241289235
09430|103445|/equities/taishin-fhc|MSCI_EEM|||||-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999|-17.635730159999|-17.666708301617|-17.666708301617|-17.666708301617|-17.68800854585|-17.925564923788|-18.142294847198|-18.144216602851|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684||17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.680948080684|17.664941379389|17.587891215848|17.587891215848|17.50876810238|17.437519414394|17.297243814964|17.249715837393|17.240388757106|17.240388757106|17.236542787945|17.196158928778|17.112398724982|-17.825242117832|-17.825242117832|-17.825242117832|-17.847491559927|-17.911101987565|-18.067890249584|-18.072655769293|-18.138772724225|-18.138772724225|-18.173484870624|-18.173484870624|-18.178946830118|-18.178946830118|-18.178946830118|-18.178946830118|-18.178946830118|-18.178946830118|-18.178946830118|||-18.178946830118|-18.178946830118|-18.178946830118|17.629957829637|17.629957829637||17.629957829637|17.629957829637|17.629957829637|17.629957829637|17.629957829637|17.629957829637|17.629957829637|17.629957829637|17.629957829637|17.629957829637|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.249585191791|-18.349538211894|-18.668931516092|-18.807146743581|-18.850798199261|-18.850798199261|-18.863022206847|-18.863022206847|-18.882126965424|-18.882126965424||-18.92519567052|-18.92519567052|-18.92519567052|-18.92519567052|-18.92519567052|-18.92519567052|-18.92519567052|-18.92519567052|-18.92519567052|-18.92519567052|-18.92519567052|-18.92519567052|-18.92519567052|-18.92519567052|-18.92519567052|-18.92519567052|-18.92519567052|-18.92519567052|-18.92519567052|-19.277995189467|18.516587017714|18.516587017714|18.516587017714|18.516587017714|18.516587017714|18.516587017714|18.516587017714|18.498986083864|||18.437762506139|18.418727397379|18.418727397379|18.418727397379|18.418727397379|18.418727397379|18.418727397379|18.418727397379|18.351364664961|18.19040495017|18.081004843213|18.024114316884|18.024114316884|18.024114316884|18.024114316884|18.024114316884|18.024114316884|18.024114316884|18.024114316884|18.024114316884|18.024114316884|17.971239189509|17.901376199064|17.851699357338|17.851699357338|17.826887242339|17.718764641044|17.714832803052|17.714832803052|17.627591049717|17.538990457904|17.51048195025|17.51048195025|17.00053566982|16.811706744848|16.790785378017|16.767539414871||16.666709803992|16.651582525074|16.651582525074|16.651582525074|16.651582525074|16.651582525074|16.651582525074|16.651582525074|16.651582525074|16.618424307306|16.576027114081|16.426142382277|16.323491493478|16.206656473229|16.124063828863|16.098959873426|15.996065826668||||15.90673989218|15.816655169808|15.816655169808|15.799061151438|15.779512242137|15.757791231803|15.658656966611|-16.384647479983|-16.384647479983|-16.384647479983|-16.384647479983|-16.384647479983|-16.539996837063|-16.539996837063|15.946720971275|15.946720971275|15.946720971275|15.946720971275|15.946720971275|15.946720971275|15.946720971275|15.946720971275|15.946720971275|||15.946720971275|15.932467555127
09431|103441|/equities/china-dvlp-fin|MSCI_EEM|||||-12.263514634309|-12.263514634309|-12.263514634309|-12.263514634309|-12.263514634309|-12.263514634309|-12.263514634309|-12.263514634309|-12.263514634309|-12.263514634309|-12.263514634309|-12.263514634309|-12.263514634309|-12.263514634309|-12.46223844018|12.107359600436|12.107359600436|12.107359600436|12.107359600436|12.107359600436|12.107359600436|12.107359600436|12.107359600436|12.107359600436|12.107359600436||12.107359600436|12.060955100999|12.039950218185|11.999251298083|11.999251298083|11.999251298083|11.999251298083|11.999251298083|11.999251298083|11.999251298083|11.999251298083|11.864645657558|11.864645657558|11.864645657558|11.864645657558|11.864645657558|11.864645657558|11.864645657558|11.864645657558|11.864645657558|11.864645657558|11.849606233193|11.782895570942|11.664069188903|11.664069188903|11.61563270762|11.58125854283|11.551244815551|11.551244815551|11.495981362085|11.495981362085|11.381646212186|11.201829283596|-11.684491091299|-11.684491091299|-11.684491091299|-11.684491091299|-11.684491091299|-11.684491091299|-11.684491091299|-11.684491091299|-11.684491091299|-11.684491091299|-11.710545572228|-11.753383460515|-11.798204173505|-11.86467169596|-11.991261274153|-11.991261274153|-12.093067785694|11.571900230472|11.571900230472|11.571900230472|11.571900230472|11.571900230472|11.571900230472|11.571900230472|11.402111377788|||-11.942097992287|-11.946775748317|-11.976973350385|-12.066081532216|-12.12692918336||-12.12692918336|-12.12692918336|-12.138860162715|-12.138860162715|-12.138860162715|-12.223733196237|-12.245877037959|-12.245877037959|-12.245877037959|-12.245877037959|-12.245877037959|-12.245877037959|-12.245877037959|-12.245877037959|-12.245877037959|-12.245877037959|-12.245877037959|-12.245877037959|-12.245877037959|-12.245877037959|-12.245877037959|-12.245877037959|-12.245877037959|-12.245877037959|-12.245877037959|-12.317641216867|-12.341823425947|-12.443692356412|-12.462815633778|-12.462815633778|-12.462815633778|-12.514239857997|-12.699155196443|12.052626069259|12.052626069259|12.052626069259|12.052626069259|12.052626069259|12.052626069259|12.052626069259||12.052626069259|12.052626069259|12.052626069259|12.052626069259|12.052626069259|11.924475845214|11.924475845214|11.924475845214|11.924475845214|11.924475845214|11.924475845214|11.924475845214|11.896639594895|-12.326469096885|-12.326469096885|-12.326469096885|-12.326469096885|-12.326469096885|-12.326469096885|-12.501632170927|-12.63514704732|-12.775163279947|-12.866848110023|-12.92983131813|-12.973248639801|-12.973248639801|-13.011942403293|-13.10888020489|||-13.10888020489|-13.132088841038|-13.171765368335|-13.271405689311|-13.296006565173|-13.31887769707|-13.31887769707|-13.31887769707|-13.31887769707|-13.31887769707|-13.31887769707|-13.31887769707|-13.31887769707|-13.31887769707|-13.31887769707|-13.31887769707|-13.31887769707|-13.31887769707|-13.31887769707|-13.31887769707|-13.31887769707|-13.31887769707|-13.31887769707|-13.31887769707|-13.31887769707|-13.31887769707|-13.31887769707|-13.31887769707|-13.31887769707|12.76107610213|12.76107610213|12.76107610213|12.76107610213|12.76107610213|12.76107610213|12.76107610213|12.76107610213||12.76107610213|12.76107610213|12.76107610213|12.76107610213|12.76107610213|12.76107610213|12.76107610213|12.76107610213|12.76107610213|12.76107610213|12.740084685079|12.591760888355|12.582511971016|12.372235586929|12.310816979726|12.098130041052|-12.662659342338||||-12.662659342338|-12.662659342338|-12.662659342338|-12.662659342338|-12.662659342338|-12.662659342338|-12.662659342338|-12.662659342338|-12.662659342338|-12.662659342338|-12.811288338292|-12.85143140222|-13.134923812034|-13.152693294024|12.793158776082|12.793158776082|12.793158776082|12.793158776082|12.793158776082|12.793158776082|12.793158776082|12.793158776082|12.793158776082|||12.793158776082|12.793158776082
09432|13206|/equities/industries-qat|MSCI_EEM||-12.623051252757|-12.623051252757|-12.623051252757|-12.701639739118|-12.701639739118|-12.701639739118|-12.701639739118|-12.757983261755|-12.757983261755|-12.757983261755|-12.757983261755|-12.757983261755|-12.757983261755|-12.757983261755|-12.757983261755|-12.893315322323|-13.093683144697|12.246524393909|12.246524393909|12.246524393909|12.246524393909|12.246524393909|12.246524393909|12.246524393909|12.246524393909|12.246524393909|12.246524393909|12.246524393909||12.246524393909|12.141138567254|12.127931133162|12.120964269151|12.120964269151|11.953187635719|-12.778670485602|-12.778670485602|-12.778670485602|||-12.778670485602|-12.778670485602|-12.778670485602|-12.817411086941|-12.867112904891|-12.867112904891|-12.944014105647|-13.151126633584|-13.295696958899|-13.341799176605|-13.341799176605|-13.341799176605|-13.424777204098|12.512464235492|12.512464235492|12.512464235492|12.512464235492|12.510904473298|12.510904473298|12.510904473298|12.373227192553|12.202474410437|12.132140307671|12.132140307671|12.132140307671|12.132140307671|12.132140307671|12.132140307671|12.132140307671|-13.22485272394|-13.22485272394|-13.22485272394|-13.22485272394|-13.381423225942|-13.381423225942|-13.489596938575|-13.489596938575|-13.786773575108|-13.818019773267|-13.818019773267|-13.818019773267|-13.818019773267|-13.818019773267|-13.818019773267|-13.818019773267|-13.818019773267|-13.818019773267|-13.818019773267|-13.818019773267|-13.964466043868|-14.076629052072|-14.294588125976|13.497475669259|13.497475669259|13.497475669259|13.497475669259|13.497475669259|13.497475669259|13.497475669259|13.497475669259|13.383861909833|13.208735398149|13.134314448009|13.134314448009|13.134314448009|13.134314448009|13.134314448009|13.134314448009|13.03312720896|12.712364139835|12.322070906206|-13.301039460018|-13.301039460018|-13.301039460018|-13.301039460018|-13.301039460018|-13.301039460018|-13.396154671593|-13.411839041096|-13.511487573365|-13.537763800863|-13.666404263448|12.586910776103|12.586910776103|12.586910776103|12.586910776103|12.586910776103|12.586910776103|12.586910776103|12.586910776103|12.586910776103|12.586910776103|12.586910776103|12.586910776103|12.586910776103|12.586910776103|12.568234129973|12.399149281258|12.367387778753|12.361542073879|11.986713294623|11.518570454515|11.391188974289|11.386877028046|11.258752204641|11.228613908273|11.025126571106|11.024121889794|11.024121889794|11.024121889794|11.024121889794|-11.818119690958|-11.818119690958|-11.818119690958|-11.818119690958|-11.818119690958|-11.818119690958|-11.818119690958|-11.818119690958|-11.818119690958||||-11.818119690958|-11.818119690958|-11.924283219639|-11.924283219639|-11.967536874682|-12.172819080254|-12.290455865149|-12.290455865149|-12.360624065228|-12.360624065228|-12.390693176927|-12.48465971278|-12.606843993916|-12.644270947524|-12.758634570515|-12.91519833777|-12.91519833777|-12.91519833777|-13.040220644449|12.506042158328|12.506042158328|12.506042158328|12.506042158328|12.506042158328|12.506042158328|12.506042158328|12.506042158328|12.506042158328|12.506042158328|12.506042158328|12.506042158328|12.506042158328|12.506042158328|12.506042158328|12.506042158328|12.506042158328|12.506042158328|12.506042158328|12.506042158328|12.33140985137|-13.124823202779|-13.124823202779|-13.124823202779|-13.124823202779||||-13.124823202779|-13.192025730003|-13.232806122953|-13.295870437759|-13.295870437759|-13.295870437759|-13.295870437759|-13.295870437759|-13.295870437759|-13.295870437759|-13.295870437759|-13.295870437759|-13.295870437759|-13.295870437759|-13.295870437759|-13.295870437759|-13.295870437759|-13.295870437759|-13.295870437759|-13.295870437759|-13.295870437759|-13.295870437759|-13.295870437759|-13.549855910559|-13.556506009919|-13.897229031305|13.63636504969|13.63636504969|13.63636504969|13.63636504969|13.63636504969|13.597745973443|13.597745973443|13.597745973443||13.597745973443|13.597745973443|13.597745973443|13.597745973443|13.597745973443|13.597745973443
09433|1050117|/equities/zai-lab|MSCI_EEM/EMCONSGROWTH|-22.731000201573|-23.093238478093|-23.881842857366|-25.155354235118|-25.155354235118|-25.155354235118|-25.155354235118|-25.155354235118|-25.585918229063|-25.585918229063|-25.585918229063|-25.585918229063|-25.585918229063|-25.585918229063|-25.585918229063|-26.422686569381|-26.963263079511|-27.346958951803|-28.264399348201||-29.168777477412|-29.544274148762|-29.544274148762|-29.544274148762|-29.544274148762|-29.544274148762|-29.544274148762|-29.544274148762|-29.544274148762||-29.544274148762|-29.544274148762|-29.544274148762|-29.544274148762||-29.944798373977|-31.087581952192|26.836651833732|26.836651833732|26.148504802571|26.148504802571|25.649449742488|25.039170005186|-29.700350935169|-29.700350935169|-30.209172249642|-30.209172249642|-30.209172249642|-30.209172249642|-30.209172249642|-30.209172249642|-30.209172249642|-30.209172249642|-30.209172249642|-30.209172249642|-30.209172249642||-30.209172249642|-30.209172249642|-30.209172249642|-30.209172249642|-30.209172249642|-30.373699053279|-30.373699053279|-30.373699053279|27.134490629948|27.134490629948|27.134490629948|25.194864092683|25.194864092683|-26.137846058132|-26.137846058132|-26.137846058132|-26.137846058132|-26.137846058132|-26.137846058132|-26.137846058132|-26.137846058132|-26.137846058132|-26.137846058132|-26.137846058132|-26.137846058132|-26.137846058132|-26.137846058132|-26.137846058132|-26.137846058132|-26.137846058132|-26.137846058132|-26.137846058132|-26.137846058132|-26.137846058132|-26.137846058132|-26.406545817324|-26.80169506809|-27.49410566512|-27.892692179631|-27.892692179631|-28.419365061293|-28.419365061293|-28.419365061293|-28.419365061293|-28.419365061293|24.80632133651|24.80632133651|24.80632133651|24.80632133651|24.80632133651|24.80632133651|24.80632133651|24.80632133651|24.80632133651|24.80632133651|24.80632133651|24.80632133651||-26.971198213368|-26.971198213368|-26.971198213368|-26.971198213368|-26.971198213368|-27.003981183583|-27.003981183583|-27.003981183583|-27.003981183583|-27.003981183583|-27.003981183583|-28.073311883669|-28.656458623388|-29.170232621805|-29.215993297112|-29.215993297112|-29.215993297112|-29.215993297112|-29.215993297112|-30.711155030476|-31.669038345799|-32.248200466585|-32.248200466585|27.772398313606|27.772398313606|27.772398313606|26.798543964049|26.798543964049|26.798543964049|26.798543964049|-30.375556724514|-30.375556724514|-30.375556724514|-30.375556724514|-30.375556724514|-30.375556724514|-30.375556724514|-30.375556724514|-30.375556724514|-30.375556724514|-30.375556724514|-30.375556724514|-30.375556724514||-30.375556724514|-30.375556724514|-30.375556724514|-30.59205113359|-30.59205113359|-30.59205113359|-30.59205113359|-31.022889465179|-31.913766271633|-32.814740479833||-33.054838492392|-33.054838492392|-33.054838492392|-33.489931559031|-34.291035837006|-34.888094895495|-35.42348935142|-36.907934143306|-36.907934143306|-36.907934143306|-36.907934143306|-36.907934143306|-36.907934143306|-36.907934143306||-37.6927235101|-37.6927235101|-37.6927235101|-37.6927235101|-37.6927235101|-37.6927235101|-38.261863651951|-38.261863651951|-38.261863651951|-38.261863651951|-38.261863651951|-38.261863651951|-38.261863651951|-38.261863651951|-38.261863651951|-38.261863651951|-38.261863651951|-38.261863651951|-38.261863651951|33.188453057799|33.188453057799|33.188453057799|33.188453057799|33.188453057799|33.188453057799|33.188453057799|33.188453057799|33.188453057799|33.188453057799|33.188453057799|33.188453057799|32.171080646021|-37.841802636908|-37.841802636908|-37.841802636908||-37.841802636908|-37.841802636908|-37.841802636908|-37.841802636908|-37.841802636908|-37.841802636908|-37.841802636908|-37.841802636908|-37.841802636908|-37.841802636908|-37.841802636908|-37.841802636908|-37.841802636908|-37.841802636908|-37.841802636908|-37.841802636908|-37.841802636908|-37.964565321391|-38.834718117653|-40.780403757028|-41.71499081723|-41.71499081723|-41.71499081723|-41.71499081723|-41.71499081723|-41.71499081723|-41.71499081723|-41.71499081723|-41.71499081723|-41.71499081723|-42.635916381609
09434|941316|/equities/ad-commercial|MSCI_EEM|-9.0042370156974|-9.042485801879|-9.1105398519209|-9.1389330607179|-9.2177035788169|-9.2800507832405|8.777084661066||8.777084661066|8.777084661066|8.777084661066|8.777084661066|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393|8.6693890424393||8.6259879372542|8.5127646417557|8.486404786633|8.4082277462731|8.3402534773891|8.2708365973438|8.1558479449147|8.1558479449147|8.0964974982864|8.0649976314578|8.0461011290648|8.0461011290648|8.0461011290648|8.0461011290648|8.0461011290648|8.0461011290648|8.0461011290648|8.0461011290648|8.0461011290648||8.0461011290648|8.0461011290648|8.0461011290648|8.0461011290648|8.0461011290648|8.0461011290648|8.0461011290648|8.0461011290648|8.0461011290648|8.0461011290648|8.0378902091029|7.9793223422372|-8.390570004704|-8.390570004704|-8.390570004704|-8.390570004704|-8.390570004704|-8.390570004704|-8.390570004704|-8.390570004704|-8.390570004704|-8.390570004704|-8.390570004704|-8.390570004704|-8.390570004704|-8.390570004704|-8.4678556211816||-8.5231731211727|-8.626303305845|-8.6436706015584|-8.7646340737869|-8.7684825669979|-8.8927588210344|-8.8991763576136|-8.9596404482111|8.5522194161191|8.5522194161191|8.5522194161191|8.5522194161191|8.5522194161191|8.5522194161191|8.5522194161191|8.5522194161191|8.5522194161191||8.5522194161191|8.5522194161191|8.5522194161191|8.5522194161191|8.5522194161191|8.5522194161191|8.5522194161191|8.5522194161191|8.5522194161191|8.4763544151269|8.4531717376667|8.447412605281|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4395761022596|8.4100844605795|8.4083006963147|8.4083006963147|8.4083006963147|8.4083006963147|8.4083006963147|8.4083006963147|8.4083006963147|8.4083006963147|8.4083006963147|8.4083006963147|8.4083006963147|8.2270015726501|||-8.4711935532671|-8.4711935532671|-8.4711935532671|-8.4711935532671|-8.4711935532671|-8.4711935532671|-8.4711935532671|-8.4711935532671|-8.4711935532671|-8.4757536818383|-8.4757536818383|-8.4757536818383|-8.4757536818383|||||-8.4757536818383|-8.4757536818383|-8.4889010365114|-8.4889010365114|-8.4889010365114|-8.4911744463408|-8.4911744463408|-8.4911744463408|-8.4911744463408|-8.4911744463408|-8.5269439735486|-8.5269439735486|-8.5277157931939|-8.5335731141451|-8.5468569878513|-8.5468569878513|-8.5468569878513|-8.5468569878513|-8.5468569878513|-8.5468569878513|-8.5468569878513|-8.6087295350956|-8.6513667964855|-8.7582126717351|-8.7582126717351|-8.7582126717351|-8.7582126717351|-8.7582126717351|-8.7582126717351|-8.7582126717351|-8.8457914569402|8.3080854823264|8.3080854823264|8.3080854823264|8.3080854823264|8.3080854823264|8.3080854823264|8.3080854823264|8.3080854823264|8.3080854823264|8.3080854823264|8.3080854823264|8.3080854823264|8.3080854823264|8.3080854823264|8.3080854823264|||8.3080854823264|8.3080854823264||8.3080854823264|8.2734278495745|8.164920150752|8.0560219150066|7.9328022909694|7.9075981244|7.9075981244|7.9075981244|7.9075981244|7.8328869193298|7.7901071022448|7.7901071022448|7.6975925269872|-8.2106658863967|-8.2106658863967|-8.2106658863967|-8.2106658863967|-8.2106658863967|-8.2106658863967|-8.2106658863967|-8.2106658863967|-8.2106658863967|-8.2106658863967|-8.2106658863967|-8.2916351921794|-8.2916351921794|-8.2916351921794|-8.2916351921794|-8.2916351921794|-8.2916351921794|-8.2916351921794|-8.3997470943394|-8.4644275868671|-8.4951079647559|-8.5291971410666|8.1321307437139|8.1321307437139
09435|1115063|/equities/wuxi-apptec-co|MSCI_EEM|-63.517148070533|-63.99350161874|-63.99350161874|-63.99350161874|-63.99350161874|-68.262224783761|-70.683026435489|-70.986697650082|-74.210220416527|-79.275242999904|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-80.879190522696|-83.385207368561|-83.851805041391|-83.851805041391|-84.992674571142||-84.992674571142|-84.992674571142|-84.992674571142|||-85.483525944933|-85.778913393268|-85.81546390349|-85.906071851588|-87.217855663142|-88.620791525291|-88.620791525291|-88.620791525291|-89.948098812552|-90.66455593159|-91.121728049938|-92.349140073662|-93.449557530297|-93.449557530297|-98.268954845947|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884||89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|89.788513339884|86.351298415332|86.351298415332|86.351298415332|86.351298415332|85.256995611355|84.187917592445|84.187917592445||84.187917592445|84.187917592445|81.389357542903|78.743730094599|77.500031061132|77.500031061132|77.500031061132|77.500031061132|77.500031061132|77.145682307032|77.145682307032|77.145682307032|77.145682307032|77.145682307032|77.145682307032||77.145682307032|77.145682307032|77.145682307032|77.114646668729||77.052384424537|76.435985830459|76.027146042906|76.027146042906|75.916271092188|75.020855667074|74.258773794242|74.258773794242|73.865154961093|73.865154961093|73.440218575224|73.440218575224|73.440218575224|73.440218575224|73.440218575224|72.166911477761|71.014961101543|71.014961101543|71.014961101543|71.014961101543|70.219873802503|70.219873802503|70.219873802503|66.67486062827|64.167112866329|64.167112866329|63.649568071285|-70.747266053185|-70.747266053185|-70.747266053185|-70.747266053185|-70.747266053185|-70.747266053185||-70.747266053185|-70.747266053185|-70.747266053185|-70.747266053185|-70.747266053185|-70.747266053185|-70.747266053185|-70.747266053185|-70.747266053185|-70.747266053185|-70.747266053185|-70.747266053185|-70.747266053185|-70.747266053185|-70.747266053185|-70.747266053185||-74.658076656114|63.739264892765|63.739264892765|63.739264892765|-71.998574943494|-71.998574943494|-71.998574943494|-71.998574943494|-71.998574943494|-71.998574943494|-73.262304645061|-73.88025792107|-73.88025792107|-73.88025792107|-73.88025792107|-73.88025792107|-75.189173518122|-75.474080839091||-76.114917702688|-76.114917702688|-76.114917702688|-76.114917702688|-76.114917702688|-77.30824146802|-78.241452230922|-78.241452230922|-78.241452230922|-78.241452230922|-78.241452230922|-78.241452230922|-79.754390519981|-80.653880736126|-80.653880736126|-80.776535083733|-80.807259932582|-80.930290000775||-81.691985414137|-82.671652579428|-82.724058336816|-86.365623256456|-90.197913033974|78.627832187935|78.627832187935|78.627832187935|78.627832187935|78.627832187935|78.627832187935|75.240713781842|75.240713781842|75.240713781842|||74.012634783742||74.012634783742|74.012634783742|74.012634783742|74.012634783742|73.591817358861|73.535353214354|72.772618327771|-84.1158777634|-84.1158777634|-84.1158777634|-84.1158777634|-84.1158777634|-85.27875586789|-86.629171067268|-88.690023447003|-88.690023447003|-89.89447617633|-90.360528576185|-91.818238072692|-91.818238072692|-94.310059995473|-94.310059995473|-94.310059995473|-94.310059995473|-94.310059995473|-94.310059995473|-94.686173618966|-97.442970263885|-99.139411489088
09436|1164709|/equities/ke-holdings-inc|MSCI_EEM|-14.607655439794|-14.715488017477|-14.715488017477|-14.715488017477|-14.715488017477|-14.715488017477|-14.715488017477|-14.715488017477|-14.715488017477|-14.715488017477|-14.715488017477|-14.715488017477|-14.715488017477|-14.715488017477|-14.715488017477|-14.946098129923|-15.141602531106|-15.141602531106|-15.595669974917||-16.046021768378|-16.215640776179|-16.215640776179|-16.215640776179|-16.411822628999|-16.489602090356|-16.489602090356|-16.489602090356|-16.489602090356||-16.489602090356|-16.489602090356|-16.489602090356|-16.489602090356||-16.489602090356|-16.489602090356|-16.489602090356|-16.489602090356|-16.489602090356|-16.489602090356|-16.489602090356|-16.489602090356|-16.489602090356|-16.489602090356|-16.524438644864|-16.524438644864|-16.524438644864|-16.524438644864|-16.524438644864|-16.524438644864|-16.524438644864|-16.524438644864|-16.524438644864|-16.524438644864|-16.524438644864||-16.524438644864|-16.524438644864|-16.524438644864|-16.524438644864|-16.524438644864|-16.524438644864|-16.524438644864|-16.524438644864|-16.524438644864|-16.575985334604|-16.575985334604|-16.575985334604|-16.575985334604|-16.575985334604|-16.575985334604|-16.575985334604|-16.575985334604|-16.575985334604|-16.575985334604|-16.575985334604|-16.575985334604|-16.575985334604|-16.575985334604|-16.575985334604|-16.756650181048|-16.967197482249|-16.967197482249|-16.967197482249|-16.967197482249|-16.967197482249|-16.967197482249|-16.967197482249|-16.967197482249|-16.967197482249|-16.967197482249|-17.170120753944|-17.170120753944|-17.271097088751|-17.271097088751|-17.271097088751|-17.271097088751|-17.271097088751|15.45468495272|15.45468495272|15.45468495272|15.45468495272|15.45468495272|15.45468495272|15.45468495272|15.45468495272|15.45468495272|15.45468495272|15.45468495272|15.45468495272|15.45468495272|15.45468495272|15.409657870769||15.409657870769|15.409657870769|-16.151428960128|-16.151428960128|-16.151428960128|-16.151428960128|-16.151428960128|-16.151428960128|-16.576579056605|-16.576579056605|-16.965365898194|-17.77818432073|-17.84159369182|-18.078437219189|15.666173269385|15.666173269385|15.666173269385|15.666173269385|15.666173269385|15.666173269385|15.666173269385|15.666173269385|15.666173269385|15.666173269385|15.666173269385|15.666173269385|15.221859934191|14.810955473957|14.468284021017|14.030267524614|14.030267524614|14.030267524614|14.030267524614|14.030267524614|14.030267524614|14.030267524614|14.030267524614|-15.838433010078|-15.838433010078|-15.838433010078|-16.042702602784|-16.10689213479|-16.41987999506||-16.817090953754|-16.817090953754|-16.817090953754|-17.036180435855|-17.036180435855|-17.036180435855|-17.036180435855|-17.34020046309|-17.624944995017|15.101762802879||15.101762802879|15.101762802879|14.936307721101|14.936307721101|14.936307721101|14.936307721101|14.936307721101|14.358674690418|13.952416761377|-16.58444906022|-16.58444906022|-16.58444906022|-16.58444906022|-17.295054443963||-17.414517460747|-17.414517460747|-17.414517460747|-17.414517460747|-17.414517460747|-17.414517460747|-17.521475261462|-17.521475261462|-17.521475261462|-17.521475261462|-17.521475261462|-17.521475261462|-17.521475261462|-17.521475261462|-17.521475261462|-17.521475261462|-17.521475261462|-17.521475261462|-17.576639433715|-17.674456815187|-17.674456815187|-17.978007082877|-18.277786048185|-18.523651370219|-19.20711195117|-19.528734865517|-19.575605148978|-19.575605148978|-19.575605148978|-19.575605148978|-19.575605148978|-19.698321731243|-19.698321731243|-19.698321731243|-19.698321731243||-19.698321731243|-19.698321731243|-19.698321731243|-19.698321731243|-19.698321731243|-19.698321731243|-19.698321731243|-19.698321731243|-19.698321731243|-19.698321731243|-19.698321731243|-19.698321731243|-19.698321731243|-19.698321731243|-19.698321731243|-19.698321731243|-19.698321731243|-19.920733259094|-19.920733259094|-19.920733259094|-20.234148023274|-20.320770150169|-20.320770150169|-20.320770150169|-20.320770150169|-20.320770150169|-20.320770150169|-20.320770150169|-20.320770150169|-20.320770150169|17.81044677412
09437|13889|/equities/picc-property---casualty|MSCI_EEM|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9623930027433|8.9615478571199|8.8083864909568|8.5916242157309|-9.5099572957153||-9.5099572957153|-9.5099572957153|-9.5099572957153|||-9.5099572957153|-9.5099572957153|-9.5099572957153|-9.5099572957153|-9.5113175502902|-9.5113175502902|-9.5113175502902|-9.5113175502902|-9.5113175502902|-9.5113175502902|-9.5888485692025|-9.5888485692025|-9.717054184066|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.7646751809317|-9.9718609836585|-10.11597336278|-10.11597336278|-10.11597336278|-10.11597336278||9.3834943122369|9.3834943122369|9.3834943122369|9.3834943122369|9.3834943122369|9.3834943122369|9.3834943122369|9.3834943122369|9.3834943122369|9.3834943122369|9.3834943122369|9.3461046557406|9.134005425239|9.0625376734032||9.0625376734032|9.0019001336112|9.0019001336112|9.0019001336112|9.0019001336112|8.9287037549214|8.9287037549214|8.9080041445843|8.7350044821756|8.7003901189509|8.7003901189509|8.7003901189509|8.7003901189509|8.7003901189509|8.7003901189509||8.6493225832717|8.5986915981258|8.4907684232885|8.4241874379244||8.3867126181203|8.3867126181203|-9.024622239757|-9.024622239757|-9.024622239757|-9.024622239757|-9.024622239757|-9.024622239757|-9.024622239757|8.2536647315977|8.2536647315977|8.2536647315977|8.2536647315977|8.2536647315977|8.2536647315977|8.2536647315977|8.2536647315977|8.2536647315977|8.2536647315977|8.2536647315977|8.2536647315977|8.2536647315977|8.2536647315977|8.2536647315977|-9.033417866207|-9.033417866207|-9.033417866207|-9.033417866207|-9.033417866207|-9.0815752585473|-9.1111945134337|-9.1124387297294|-9.141981389809||-9.141981389809|-9.141981389809|-9.141981389809|-9.1788683762024|-9.3104093196072|-9.3521219494252|-9.4894097001352|-9.4894097001352|-9.585520930387|-9.585520930387|-9.585520930387|-9.6749154033343|-9.6749154033343|-9.6749154033343|-9.6749154033343|-10.262683597106||-10.301028870381|-10.301028870381|-10.31793429173|-10.31793429173|-10.31793429173|-10.365768217833|-10.365768217833|-10.365768217833|-10.365768217833|-10.365768217833|-10.365768217833|-10.365768217833|-10.365768217833|-10.393849890653|-10.393849890653|-10.531500120101|9.4203661087545|9.4203661087545||9.4203661087545|9.4203661087545|9.4203661087545|9.4203661087545|9.4203661087545|9.4203661087545|9.4203661087545|9.4203661087545|9.4203661087545|9.4203661087545|9.4203661087545|9.4203661087545|9.4203661087545|9.1654074593155|8.9776747407481|8.7024159632309|8.5009451337047|8.5009451337047||8.4354949469243|8.3755501105691|8.2937654303799|8.2937654303799|8.2746482836477|8.2746482836477|8.2123870305741|8.0932081995766|7.9307869604738|7.8853190929263|7.7959093551469|7.7810103606992|7.5466789881182|7.3952236283095|||7.3952236283095||7.3952236283095|7.3952236283095|7.3952236283095|7.3952236283095|7.3952236283095|7.0924705518916|7.0411627863706|7.0411627863706|7.0411627863706|7.0411627863706|7.0411627863706|7.0411627863706|7.0411627863706|7.0411627863706|7.0411627863706|7.0411627863706|7.0411627863706|7.0411627863706|7.0411627863706|7.0411627863706|7.0411627863706|6.9307365787096|-7.4705327201354|-7.4705327201354|-7.4705327201354|-7.4950361702693|-7.5283735034479|-7.5954149826383|-7.6526835079563
09438|103293|/equities/au-optronics|MSCI_EEM|||||-19.521537630141|-19.702863792947|-19.702863792947|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.877322047621|17.210914127992|17.18331744566|17.18331744566|17.18331744566||17.073130262058|16.861811783756|16.765901833602|16.398225022497|15.999721282938|15.999721282938|15.999721282938|15.999721282938|15.999721282938|15.999721282938|15.999721282938|15.999721282938|15.999721282938|15.999721282938|15.999721282938|15.999721282938|15.999721282938|15.999721282938|15.999721282938|15.999721282938|15.656785391947|15.656785391947|15.656785391947|15.613094222965|15.585232547761|15.585232547761|15.585232547761|15.585232547761|15.585232547761|15.585232547761|15.550258216859|15.386398273046|15.134887065418|15.109032876959|15.109032876959|15.109032876959|15.109032876959|15.109032876959|15.109032876959|15.109032876959|14.901702889326|-16.151684472539|-16.151684472539|-16.151684472539|-16.151684472539|-16.151684472539|-16.151684472539|-16.151684472539|-16.151684472539|-16.193538345206|-16.337264764429|-16.624738945034|-16.747818424951|-16.747818424951|-16.747818424951|-16.747818424951|-16.747818424951|-16.747818424951|||-16.944797889668|-17.085886946738|-17.123207665616|-17.179885300508|-17.179885300508||-17.316539032052|-17.379487707427|-17.541098809034|-17.608455522303|-17.608455522303|-17.714949351157|-17.833277735009|-17.835503924081|-17.835503924081|-17.835503924081|-17.835503924081|-17.835503924081|-17.835503924081|-17.835503924081|-17.835503924081|-17.839448041595|-18.27160874437|-18.593454372339|-18.912172224183|-19.030001908689|-19.030001908689|-19.030001908689|-19.122224788036|-19.183302713723|-19.183302713723|-19.422904175116|-19.422904175116|-19.485067200751|-19.485067200751|-19.61458894364|-19.61458894364|-20.052321663079|-20.207496407809|-20.207496407809|-20.811106314463|-21.429007122034|19.272843143688|19.272843143688|19.272843143688|19.272843143688||19.272843143688|19.272843143688|19.272843143688|19.272843143688|18.705936402465|-19.971474339071|-19.971474339071|-19.971474339071|-19.971474339071|-19.971474339071|-19.971474339071|-19.971474339071|-19.971474339071|-19.971474339071|-19.971474339071|-19.971474339071|-19.971474339071|-19.971474339071|-20.065526089738|-20.088303477762|-20.088303477762|-20.117559440929|-20.167973351574|18.588807512705|18.588807512705|18.588807512705|18.588807512705|18.588807512705|||18.588807512705|18.443120030765|18.031243779267|17.773604792583|17.555484018076|17.555484018076|17.555484018076|17.555484018076|17.555484018076|17.555484018076|17.555484018076|17.361648993744|17.151832215271|-18.106950370152|-18.106950370152|-18.106950370152|-18.106950370152|-18.106950370152|-18.106950370152|-18.106950370152|-18.106950370152|-18.106950370152|-18.106950370152|-18.106950370152|-18.106950370152|-18.106950370152|-18.106950370152|-18.106950370152|-18.185500241737|-18.329830592709|-18.329830592709|-18.329830592709|-18.329830592709|-18.329830592709|-18.329830592709|-18.522033207767|-18.64392618907||-18.829361860096|-19.07706858509|-19.225813982437|-19.225813982437|-19.225813982437|-19.225813982437|-19.225813982437|-19.225813982437|-19.225813982437|-19.225813982437|-19.225813982437|-19.225813982437|-19.225813982437|-19.225813982437|-19.225813982437|-19.225813982437|-19.225813982437||||-19.225813982437|-19.225813982437|-19.225813982437|-19.225813982437|-19.225813982437|-19.225813982437|-19.225813982437|-19.225813982437|-19.225813982437|-19.225813982437|-19.225813982437|-19.225813982437|-19.348127600826|17.553017517605|17.553017517605|17.553017517605|17.553017517605|17.553017517605|17.553017517605|17.553017517605|17.128353645049|17.034394524786|17.034394524786|||17.034394524786|17.034394524786
09439|103438|/equities/hua-nan-fin|MSCI_EEM|||||21.160923811325|21.15658160992|-21.860360134564|-21.860360134564|-21.860360134564|-21.860360134564|-21.860360134564|-21.860360134564|-21.860360134564|-21.860360134564|-21.860360134564|-21.860360134564|-21.894844996623|-21.994271264795|-22.349190378988|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854||21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.668422066854|21.584358254722|21.518652046231|21.518652046231|21.443674956501|21.443674956501|21.443674956501|21.443674956501|21.443674956501|21.443674956501|21.443674956501|21.443674956501|21.426305888693|21.318117484561|21.234019872339|21.148911075229|21.06823336243|21.06140003233|21.06140003233|20.927654714114|20.927654714114|20.719615798004|20.610685088908|20.338423362245|20.338423362245|20.338423362245|20.338423362245|20.338423362245|20.338423362245|20.338423362245|-20.943460986717|-20.943460986717|-20.943460986717|-20.943460986717|-20.943460986717|-20.943460986717|-20.943460986717|-21.087179022479|-21.11631004617|20.480231605536|20.480231605536|20.480231605536|20.480231605536|20.480231605536|20.480231605536|20.480231605536|20.480231605536|20.272479095466|||-20.843544889371|-20.843544889371|-20.851162090214|-21.001290363638|-21.123506869024||-21.123506869024|-21.154947255799|20.512686771995|20.512686771995|20.512686771995|20.512686771995|20.512686771995|20.512686771995|20.512686771995|20.512686771995|20.452985492951|-21.149210976302|-21.149210976302|-21.149210976302|-21.149210976302|-21.168567815025|-21.240074650666|-21.353361230357|-21.353361230357|-21.353361230357|-21.384667442902|-21.384667442902|-21.384667442902|-21.384667442902|-21.384667442902|-21.532963062507|-21.644959212655|-21.755509536922|-21.757419784201|-21.757419784201|-21.833243272187|-22.417492227953|21.849794748561|21.849794748561|21.849794748561|21.849794748561|21.849794748561|21.849794748561|21.849794748561|21.849794748561||21.849794748561|21.849794748561|21.794217616471|21.699130515425|21.671255619624|21.568153203583|21.568153203583|21.568153203583|21.568153203583|21.554462015024|21.554462015024|21.554462015024|21.449402450843|-22.058122916873|-22.058122916873|-22.058122916873|-22.058122916873|-22.058122916873|-22.058122916873|-22.292358817718|21.942944236072|21.942944236072|21.942944236072|21.942944236072|21.942944236072|21.942944236072|21.942944236072|21.942944236072|||21.942944236072|21.942944236072|21.942944236072|21.942944236072|21.942944236072|21.942944236072|21.942944236072|21.942944236072|21.942944236072|21.942944236072|21.942944236072|21.942944236072|21.942944236072|21.942944236072|21.942944236072|21.942944236072|21.942944236072|21.942944236072|21.942944236072|21.942944236072|21.942944236072|21.942944236072|21.942944236072|21.836604749132|21.676781613483|-22.479963209547|-22.479963209547|-22.479963209547|-22.608929241116|-22.608929241116|-22.608929241116|-22.608929241116|-22.608929241116|-22.608929241116|-22.608929241116|-22.608929241116|-22.634921696909||-22.724913335649|22.318316982597|22.318316982597|22.306463822623|22.251626660316|22.200961509316|22.200961509316|22.200961509316|22.077930321704|22.077930321704|22.077930321704|21.944922833984|21.944358831583|21.857622365089|21.761245652406|21.706939931676|21.631715522339||||21.631715522339|21.508290768319|21.508290768319|-22.242932342017|-22.242932342017|-22.242932342017|-22.242932342017|-22.242932342017|-22.242932342017|-22.242932342017|-22.41714776724|-22.50516386793|-22.872404212929|-22.983227115182|22.42594296863|22.42594296863|22.42594296863|22.42594296863|22.42594296863|22.42594296863|22.42594296863|22.42594296863|22.42594296863|||22.42594296863|22.42594296863
09440|1012812|/equities/globalwafers-co-ltd|MSCI_EEM|||||-607.7133590058|-607.7133590058|-607.7133590058|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-610.73980490767|-626.1553387863||582.77740435969|582.77740435969|582.77740435969|582.77740435969|582.77740435969|582.77740435969|582.77740435969|582.77740435969|582.77740435969|582.77740435969|582.77740435969|573.36378262188|572.29309180208|564.88121311343|555.46206845516|555.46206845516|555.46206845516|555.46206845516|552.68007606128|552.54605769723|552.54605769723|552.54605769723|546.88450855248|525.53834283609|512.09815870677|508.94239856308|506.641066848|506.641066848|506.641066848|506.641066848|506.641066848|504.32340760889|502.19267512099|494.71408346776|494.46009274196|489.56308907478|489.56308907478|489.56308907478|489.56308907478|487.84787674975|477.9420852775|471.88009475278|459.58899416975|458.51068522199|458.51068522199|458.51068522199|458.51068522199|458.51068522199|458.51068522199|458.51068522199|458.51068522199|458.51068522199|458.51068522199|458.51068522199|455.96072249629|455.96072249629|452.95635832921|-479.06045826976|||-479.06045826976|-479.06045826976|-479.06045826976|-484.1491197116|-484.1491197116||-484.1491197116|457.35738871274|457.35738871274|457.35738871274|457.35738871274|457.35738871274|457.35738871274|457.35738871274|454.39801075646|454.39801075646|-479.96764167075|-479.96764167075|-479.96764167075|-479.96764167075|-479.96764167075|-479.96764167075|-479.96764167075|-479.96764167075|-479.96764167075|-479.96764167075|-479.96764167075|-479.96764167075|-479.96764167075|-479.96764167075|-479.96764167075|-479.96764167075|-479.96764167075|-479.96764167075|-485.71404630084|-486.43709419856|-486.43709419856|-487.31899355396|-496.74332617107|-498.85369574563|-506.64299527292|-509.6311058588|-517.97900650978|-525.53222945531|-536.2858105059|-539.48423389544||-545.20869866248|503.23595408339|503.23595408339|503.23595408339|503.23595408339|503.23595408339|503.23595408339|503.23595408339|503.23595408339|503.23595408339|503.23595408339|503.23595408339|503.23595408339|497.76217120377|491.79130133752|480.5736681528|-513.51588730754|-513.51588730754|-513.51588730754|-514.63599509134|-514.63599509134|-514.63599509134|-514.63599509134|-514.63599509134|-514.63599509134|-514.63599509134|-514.63599509134|-516.09555010149|||-523.13394455722|494.01557546893|494.01557546893|494.01557546893|494.01557546893|494.01557546893|494.01557546893|490.35853353813|490.35853353813|490.35853353813|490.35853353813|490.35853353813|488.73170393126|488.00751736906|488.00751736906|488.00751736906|488.00751736906|488.00751736906|480.1194637434|469.96607082601|468.68452314001|466.78835904445|-489.81664560233|-489.81664560233|-489.81664560233|-489.81664560233|-489.81664560233|-489.81664560233|-490.87960622481|-495.8384513609|-500.57050151212|-502.99789551106|-502.99789551106|-502.99789551106|-502.99789551106|-502.99789551106|-502.99789551106||-502.99789551106|-502.99789551106|-502.99789551106|-506.22271050748|-506.22271050748|-511.83078945275|-513.06198828084|-521.40220920093|497.38580770518|497.38580770518|497.38580770518|497.38580770518|497.38580770518|497.38580770518|497.38580770518|497.38580770518|497.38580770518||||497.38580770518|497.38580770518|497.38580770518|497.38580770518|497.38580770518|496.98423078354|491.14914531504|486.66571701671|-522.29834494005|-522.29834494005|-522.29834494005|-522.29834494005|-522.29834494005|-522.29834494005|-527.55371660006|-534.94857400007|-541.449159173|-541.449159173|-541.449159173|-541.449159173|-541.449159173|507.71040772563|507.71040772563|||507.71040772563|507.71040772563
09441|103546|/equities/innolux|MSCI_EEM|||||15.305633432583|15.305633432583|15.305633432583|15.305633432583|15.305633432583|15.305633432583|15.195147707414|14.997386193222|14.971774307232|14.971774307232|14.740859684393|14.600752800391|14.600752800391|13.992451814727|13.992451814727|13.992451814727|13.992451814727|13.992451814727|13.992451814727|13.992451814727|13.992451814727|13.388835540432|13.365275540167|13.365275540167|13.365275540167||13.205521443981|13.205521443981|13.205521443981|12.861690790011|12.585212211425|12.350235970611|-13.05842188308|-13.05842188308|-13.05842188308|-13.242690652712|-13.319656524508|-13.349618392354|12.380347113069|12.380347113069|12.380347113069|12.380347113069|12.380347113069|12.380347113069|12.380347113069|12.258718760208|11.961660750423|11.961660750423|11.961660750423|11.961660750423|11.961660750423|11.961660750423|11.961660750423|11.961660750423|11.961660750423|11.961660750423|11.876845129898|11.721493995378|11.646273141274|11.646273141274|11.646273141274|11.646273141274|11.646273141274|11.646273141274|11.646273141274|11.646273141274|11.53462892687|-12.488482828643|-12.488482828643|-12.488482828643|-12.488482828643|-12.488482828643|-12.488482828643|-12.488482828643|-12.488482828643|-12.678869799007|-12.718189057629|-12.847988085527|-12.989430697515|-13.132701273047|-13.236334080258|-13.301692931303|-13.301692931303|-13.301692931303|||-13.407436918824|-13.513818131121|-13.679242940117|-13.983324268925|-13.983324268925||-14.092582891902|-14.1750918478|-14.386213100644|-14.526347359785|-14.582052770333|-14.685614496553|-14.700682699774|-14.859091401204|-14.890657133641|-14.934063534806|-14.934963862196|-14.934963862196|-14.934963862196|-14.938084076809|-14.938084076809|-14.938084076809|-15.2756490696|-15.542387961075|-15.802653046367|-16.05016975482|-16.083521790854|-16.160340319487|-16.160340319487|-16.160340319487||||||||-16.160340319487|-16.608444974271|-16.608444974271|-17.106605262059|15.44892338975|15.44892338975|15.44892338975|15.44892338975|15.44892338975||15.44892338975|15.44892338975|15.312693693723|15.075214494694|15.019472367221|15.019472367221|15.019472367221|15.019472367221|15.019472367221|15.019472367221|15.019472367221|15.019472367221|15.019472367221|15.013579701115|15.013579701115|15.013579701115|15.013579701115|15.013579701115|15.013579701115|15.013579701115|15.013579701115|15.013579701115|15.013579701115|15.013579701115|15.013579701115|15.013579701115|15.013579701115|15.013579701115|||14.753977615225|14.529419508894|13.98268841739|13.933465258908|13.933465258908|13.933465258908|13.933465258908|13.933465258908|13.933465258908|13.933465258908|13.933465258908|13.723294700331|13.398104735156|-14.157979629848|-14.157979629848|-14.157979629848|-14.157979629848|-14.157979629848|-14.157979629848|-14.157979629848|-14.157979629848|-14.157979629848|-14.157979629848|-14.157979629848|-14.157979629848|-14.157979629848|-14.157979629848|-14.157979629848|-14.258866520296|-14.573740186041|-14.668333013346|-14.668333013346|-14.668333013346|-14.668333013346|-14.668333013346|-14.871513125079|-14.871513125079||-14.871513125079|-15.127485624529|-15.127485624529|-15.327761879207|-15.35786872996|-15.35786872996|-15.35786872996|-15.583743213428|14.1193747763|14.1193747763|14.1193747763|14.1193747763|13.975567185376|13.975567185376|13.975567185376|13.975567185376|13.975567185376||||13.975567185376|13.975567185376|13.975567185376|13.975567185376|13.975567185376|13.975567185376|13.975567185376|13.975567185376|13.975567185376|13.975567185376|13.975567185376|13.975567185376|13.975567185376|13.975567185376|13.975567185376|13.975567185376|13.975567185376|13.975567185376|13.975567185376|13.975567185376|13.552844993627|13.552844993627|13.552844993627|||13.552844993627|13.552844993627
09442|103459|/equities/president-chai|MSCI_EEM/EMCONSGROWTH|||||262.46085803466|262.46085803466|261.40095337185|-269.74882299772|-269.74882299772|-270.31016308141|-270.31016308141|-270.31016308141|-270.31016308141|-270.48351453491|-271.30680806778|-271.30680806778|-271.57939267628|-271.57939267628|-272.42154741809|-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951||-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951|-273.96097485951|266.12925930411|266.12925930411|266.12925930411|266.12925930411|266.12925930411|266.12925930411|266.12925930411|266.12925930411|266.12925930411|266.12925930411|266.12925930411|266.12925930411|266.12925930411|266.12925930411|266.12925930411|266.12925930411|266.12925930411|266.12925930411|266.12925930411|264.00473256013|263.08859173348|261.09843525942|260.9484708634|260.9484708634|260.9484708634|260.39159240521|260.39159240521|260.39159240521|259.99579309285|259.99579309285|258.66455937389|258.66455937389|-262.66358848134|-262.66358848134|-262.66358848134|-262.66358848134|-262.66358848134|-262.66358848134|-262.95954275704|-264.70504750782|-265.0333861198|-265.22343775007|-265.22343775007|-265.22343775007|-266.02604194452|-266.66641562437|-266.66641562437|-266.66641562437|-266.66641562437|-266.66641562437|||-266.66641562437|-266.66641562437|-266.66641562437|-267.90712847153|-269.28344097603||-269.28344097603|-269.28344097603|-269.84271219559|-270.46631135258|-270.46631135258|-270.76812372509|-272.40902636121|-273.12114040135|-274.21793377927|-274.41246060257|-274.41246060257|-274.41246060257|-274.90273400286|-275.03115308994|-275.03115308994|-275.64648529623|-275.64648529623|-276.46831699581|-277.57590777312|-277.80656419236|-277.81284910262|-278.22237327026|-278.22237327026|-278.22237327026|-278.22237327026|-278.83041474474|-278.89490527193|-279.52211696881|-279.80172860044|-279.80172860044|-279.80172860044|-279.80172860044|-279.80172860044|-279.80172860044|-279.80172860044|-279.80172860044|-280.58525400049|-281.51139333388|-282.89060905417|-282.89060905417||-289.7951211713|-291.10569019034|-291.56187798926|279.12642035895|279.12642035895|279.12642035895|279.12642035895|279.12642035895|279.12642035895|279.12642035895|279.12642035895|279.12642035895|279.12642035895|279.12642035895|279.12642035895|279.12642035895|279.12642035895|279.12642035895|279.12642035895|279.12642035895|279.12642035895|279.12642035895|279.12642035895|279.12642035895|279.12642035895|279.12642035895|-288.8777075817|-288.8777075817|||-288.8777075817|-288.8777075817|-288.8777075817|-288.8777075817|-288.8777075817|-288.8777075817|-288.8777075817|-288.8777075817|-288.8777075817|-288.8777075817|-288.8777075817|-288.8777075817|-288.8777075817|-288.8777075817|-288.8777075817|-288.8777075817|-288.8777075817|278.33393346957|278.33393346957|278.33393346957|278.33393346957|278.33393346957|278.33393346957|278.33393346957|277.32275736984|277.32275736984|276.6363970776|274.54802108345|274.54802108345|273.38669009273|273.05993154009|273.05993154009|273.05993154009|270.62214615566|268.94127350628|-273.7461620225|-273.7461620225||-273.7461620225|-273.7461620225|-273.7461620225|-273.7461620225|-273.7461620225|-273.7461620225|-273.7461620225|-273.7461620225|-273.7461620225|-273.7461620225|-273.7461620225|-273.7461620225|-273.7461620225|-273.7461620225|-273.7461620225|-273.7461620225|-273.7461620225||||-273.7461620225|-273.7461620225|-273.7461620225|-273.7461620225|-273.7461620225|-273.7461620225|-273.7461620225|-273.7461620225|-273.7461620225|-273.7461620225|-273.7461620225|-273.7461620225|-273.7461620225|-273.7461620225|-273.7461620225|-273.7461620225|-273.7461620225|-273.7461620225|-273.7461620225|-273.7461620225|-273.7461620225|-273.7461620225|-274.57906891389|||265.76390430063|265.76390430063
09443|103237|/equities/yageo-corp|MSCI_EEM|||||-578.57426178445|-580.43451547936|-580.43451547936|-580.43451547936|-586.98279497706|-588.36147528032|-588.36147528032|-590.33216996505|-590.33216996505|-590.33216996505|-590.33216996505|-590.33216996505|-590.33216996505|-590.33216996505|-590.33216996505|-590.33216996505|-590.33216996505|-590.33216996505|-592.9246332945|-604.91625921611|-611.40695468456|-612.22994964951|-616.76536993767|-616.76536993767|-630.94490115762||589.79479032859|589.79479032859|589.79479032859|589.79479032859|589.79479032859|589.79479032859|589.79479032859|589.79479032859|589.79479032859|589.79479032859|589.79479032859|585.97982212427|585.97982212427|585.97982212427|577.75535791585|566.95039768428|566.61165663139|566.61165663139|566.61165663139|563.79072959043|563.65522171658|563.65522171658|558.28357968509|543.75953298343|535.3994810927|531.61053454745|519.76816627352|519.76816627352|519.76816627352|519.76816627352|519.76816627352|519.76816627352|519.76816627352|519.76816627352|519.76816627352|519.76816627352|519.76816627352|519.76816627352|519.76816627352|513.40907363725|509.39897070805|-547.4887349526|-547.4887349526|-547.4887349526|-547.4887349526|-547.4887349526|-547.4887349526|517.18803006542|517.18803006542|517.18803006542|517.18803006542|517.18803006542|517.18803006542|517.18803006542|509.25682724126|509.25682724126|504.26456661388|504.26456661388|||504.26456661388|504.26456661388|504.26456661388|504.26456661388|504.26456661388||496.62729623765|492.60160029339|492.60160029339|492.39066699266|491.11830055275|491.11830055275|491.11830055275|491.11830055275|489.18700061417|488.09666734907|480.38518594342|480.09465104824|478.71627894249|476.85142104721|475.77335931754|475.77335931754|475.13706590838|473.37451767598|472.41613075109|469.21236750121|460.51374166801|458.43193518668|452.4799279852|451.00547553911|-477.28191004001|-477.28191004001|-477.28191004001|-477.28191004001|-477.28191004001|-477.28191004001|-477.28191004001|-477.28191004001|-484.35779199825|-484.35779199825|-484.35779199825|-484.35779199825|-484.35779199825|-484.35779199825|-484.35779199825|-484.35779199825||-484.35779199825|-484.35779199825|-484.35779199825|-484.35779199825|-484.35779199825|-486.1753244425|-490.11147160278|-496.06830178086|-506.79811308985|480.82061546427|480.82061546427|480.82061546427|480.82061546427|480.82061546427|480.82061546427|480.82061546427|480.82061546427|480.82061546427|480.82061546427|480.82061546427|480.82061546427|480.82061546427|480.82061546427|480.82061546427|480.82061546427|480.82061546427|480.82061546427|480.82061546427|||480.82061546427|480.82061546427|480.82061546427|480.82061546427|480.82061546427|480.82061546427|480.82061546427|480.82061546427|480.82061546427|480.82061546427|480.82061546427|480.82061546427|480.82061546427|-518.61303267032|-518.61303267032|-518.61303267032|-518.61303267032|-518.61303267032|-518.61303267032|-518.61303267032|-518.61303267032|-521.49727797308|-521.49727797308|-521.49727797308|-521.49727797308|-521.49727797308|-524.60808663675|-525.50898515195|-525.78776127994|-528.88477324848|-528.88477324848|-528.88477324848|-528.88477324848|-528.88477324848|-528.88477324848|-534.43762116823|-534.43762116823||-534.43762116823|-534.43762116823|-535.79180129804|-543.1853347756|-546.761483084|-554.96097842856|512.78205184772|512.78205184772|512.78205184772|512.78205184772|512.78205184772|508.42450205302|499.24944672558|493.88572468872|493.88572468872|493.88572468872|493.88572468872||||493.88572468872|493.88572468872|493.88572468872|493.88572468872|489.98413854302|-531.40663515063|-531.40663515063|-531.40663515063|-531.40663515063|-531.40663515063|-531.40663515063|-531.40663515063|-545.89626127848|-554.38473475386|-557.59414972652|-569.6601663628|527.19582983229|527.19582983229|527.19582983229|527.19582983229|527.19582983229|527.19582983229|527.19582983229|||527.19582983229|527.19582983229
09444|102177|/equities/ayala-land|MSCI_EEM/MSCI_FRONTIER||32.32157429951|31.918080189037|31.918080189037|31.918080189037|31.918080189037|31.918080189037|31.918080189037|31.918080189037|31.918080189037|31.918080189037|31.918080189037|31.918080189037|31.128421626939|-34.282514161515|-34.282514161515|-34.282514161515|-34.963902970871|32.738919906533|32.738919906533|32.738919906533|32.738919906533|32.738919906533|32.738919906533|32.647112499588|32.647112499588|32.647112499588|32.401991310082|32.401991310082||32.24387766516|32.110892463469|32.110892463469|||32.110892463469|32.110892463469|32.110892463469|31.967657487419|31.186286732915|30.681986064119|30.174429066096|29.680776363433|29.680776363433|29.406418753796||29.132130677097|28.902368075972|28.730408676604|28.654181887225|28.654181887225|28.654181887225|28.654181887225|28.52686927221||28.057632524678|27.919591249038|27.846769029354|27.74640960876|27.4237883906|27.313936063344|27.313936063344|27.295259521652|27.295259521652|27.295259521652|27.295259521652|27.295259521652|-29.227316179741|-29.227316179741|-29.227316179741|-29.227316179741|||-29.227316179741||-29.227316179741|27.359161808404|27.359161808404|27.359161808404|27.359161808404|27.359161808404|27.359161808404|27.359161808404|27.254624316331|27.150152344317|27.150152344317|26.828694864971|26.828694864971|26.828694864971|26.828694864971|26.828694864971|26.828694864971|26.828694864971|26.828694864971|26.828694864971|26.617994569918|26.567216739809|26.513573922223|26.178971067078|-29.132898365236|-29.132898365236|-29.132898365236|-29.132898365236|-29.64766506219|-29.722405264378|-29.822116981613|-30.049575314111|-30.063528186789|-30.063528186789|-30.063528186789|-30.063528186789|-30.063528186789|-30.109545432095|-30.109545432095|-30.109545432095|-30.109545432095|-30.25782861816|27.898549060522|27.898549060522||27.898549060522|27.898549060522|27.898549060522|27.898549060522||27.898549060522|27.898549060522|27.448517457569|27.448517457569|27.183354379616|27.183354379616|27.104758453322|27.104758453322|26.619902194708|26.619902194708|26.619902194708|26.122114249036|26.051067353234|26.051067353234|25.809519133022|25.657891095043|25.657891095043|25.657891095043|25.657891095043|25.267101089557|25.024556151585|24.760618412446|24.214575780709|-25.758544042128|-25.758544042128|-25.758544042128|-25.758544042128|-25.758544042128|-25.758544042128|-25.758544042128|-25.758544042128|-25.758544042128|-25.758544042128|-25.758544042128|-25.758544042128|-25.758544042128|-25.758544042128||-25.758544042128|-25.758544042128|-25.758544042128|-25.758544042128|-25.758544042128|-26.148381421321|-26.381113887314|-26.381113887314|-26.381113887314|-26.90401466741|-26.965572234147||-27.300635201129|-27.577034284238|-27.577034284238|-27.577034284238|-27.577034284238|-27.577034284238|-27.899483258596|-27.941339699007|-27.941339699007|-27.941339699007|-27.941339699007|-28.208444284776|-28.208444284776|-28.303828212264|-28.4314108462|-28.4314108462|-28.4314108462|-28.4314108462|-28.4314108462|-28.662679311397|26.366449127198|26.366449127198|26.366449127198|26.366449127198|26.366449127198|26.366449127198|25.932165739272|-28.032859666015|-28.032859666015||-28.032859666015|-28.032859666015|-28.167065469055|-28.378314318192|-28.378314318192||-28.378314318192|-28.481459632993|-28.605959107392|-28.605959107392|-28.605959107392|-28.605959107392|-29.395510437216|-29.430296355267||||-29.430296355267|-29.430296355267|-29.450329177666|-29.805920354844|26.732196475841|26.732196475841|26.635773713696|26.30086057198|26.139844656123|26.130054368077|-28.32593845175|-28.32593845175|-28.32593845175|-28.32593845175|-28.32593845175|-28.748264670882|-28.848072132042|-28.853413140962|-28.856570919564|-29.943411730187|-30.188596193987|-30.188596193987|-30.188596193987|-30.188596193987|-30.188596193987|-30.188596193987|-30.188596193987|-30.188596193987|-30.188596193987|-30.248440257927
09445|32497|/equities/anhui-conch-cement|MSCI_EEM|-17.11658706846|-17.11658706846|-17.11658706846|-17.11658706846|-17.11658706846|-17.165539355216|-17.165539355216|-17.203968944016|-17.203968944016|-17.203968944016|-17.203968944016|-17.203968944016|-17.203968944016|-17.203968944016|-17.203968944016|-17.758855225712|-17.88761570947|-18.324017238801|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755||-18.352016119755|-18.352016119755|-18.352016119755|||-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.352016119755|-18.702241319856|-18.91137864241|-19.14597508255|-19.148862381151|-19.426513375364|-19.65279323693|-19.806438044661|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503|-19.897911771503||-20.271013401578|-20.577792007205|-21.216435360111|-21.513817600848|-21.530775068598|-21.530775068598|-21.530775068598|-21.530775068598|-21.530775068598|-21.530775068598|-21.530775068598|-21.530775068598|-21.845305652968|-22.426450856915||20.342646689707|20.342646689707|20.342646689707|20.342646689707|20.342646689707|20.342646689707|20.342646689707|20.342646689707|20.342646689707|20.342646689707|20.342646689707|20.342646689707|20.342646689707|20.342646689707|20.342646689707||20.342646689707|20.342646689707|20.342646689707|20.277941063039||-22.911626896334|-22.911626896334|-22.911626896334|-22.911626896334|-22.911626896334|-22.911626896334|-22.911626896334|-22.911626896334|-22.911626896334|20.833760097086|20.833760097086|20.833760097086|20.833760097086|20.833760097086|20.833760097086|20.833760097086|20.833760097086|20.833760097086|20.833760097086|20.833760097086|20.82832532039|20.82832532039|20.82832532039|20.82832532039|19.823138821023|19.447932150515|-20.982659274182|-20.982659274182|-20.982659274182|-20.982659274182|-20.982659274182|-20.982659274182|-21.112954384576||-21.364217697689|-21.364217697689|-21.364217697689|-21.502464227223|-21.649831665327|-21.649831665327|-21.904812376554|-22.383680388723|-22.499304286747|-22.499304286747|-22.499304286747|-22.499304286747|-22.499304286747|-22.499304286747|-22.499304286747|-22.499304286747||-22.526529570983|-22.526529570983|-22.526529570983|-22.526529570983|-22.526529570983|-22.526529570983|-22.526529570983|-22.526529570983|-22.526529570983|-22.526529570983|-22.526529570983|-22.526529570983|-22.526529570983|-22.526529570983|-22.891394981835|-22.891394981835|-23.28766026441|-23.722399552042||-23.861000201631|-24.29277721768|-24.500517486454|-24.500517486454|-24.500517486454|-24.953353165389|-25.303725718128|-25.920806565404|-25.967562426593|-26.477846822768|-26.522756361333|-26.522756361333|-26.522756361333|-26.522756361333|-26.522756361333|-26.678062305812|-26.781181293465|-26.802270334576||-26.802270334576|-26.802270334576|-27.121968394755|-27.22440828906|-27.52434269175|-28.013076737891|-28.013076737891|-28.275996433869|-28.275996433869|-28.275996433869|-28.758377924554|-28.758377924554|-28.758377924554|-28.758377924554|||-28.758377924554||-29.209309885891|-29.440899873213|-29.478190410944|-29.478190410944|-29.478190410944|-29.478190410944|-29.817434086637|-30.508259947914|-30.767511561864|-31.125014874367|-31.125014874367|-31.254616552442|-31.254616552442|-31.254616552442|-31.254616552442|-31.254616552442|-31.254616552442|-31.254616552442|28.163079991055|28.163079991055|28.163079991055|28.163079991055|28.163079991055|28.163079991055|28.163079991055|28.163079991055|28.163079991055|28.163079991055|28.163079991055
09446|1177479|/equities/northam-platinum-holdings|MSCI_EEM|-12948.75088069|-13518.278756322|-13926.809729247|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414|12010.538969414||12010.538969414|12010.538969414|11821.598854904|||11629.38761656|11562.152907289|11526.947674766|11205.997416406|10677.512650548||10677.512650548|10677.512650548|10677.512650548|10677.512650548|10677.512650548|10677.512650548|10677.512650548|10677.512650548|10677.512650548|10677.512650548|10677.512650548|10677.512650548|10677.512650548|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10612.468852744|10495.076503048|10226.674695122|-11779.439650783|-11779.439650783|-11779.439650783|-11779.439650783|-11779.439650783|-11957.257220829|-11957.257220829|-11957.257220829|-11957.257220829|-11957.257220829|-11957.257220829|-11957.257220829|-11957.257220829||-11957.257220829|-11957.257220829|-11957.257220829|-11957.257220829|-11957.257220829|-11957.257220829|-11957.257220829|-11957.257220829|-12461.785800921|-12750.77876657|-12750.77876657|-13065.140452555|-13065.140452555|-13286.378280617|-13855.364756241|-14227.960840268|-14301.736137523|-14301.736137523|-14301.736137523|-14301.736137523|-14301.736137523|-14301.736137523|-14301.736137523|-14301.736137523|-14301.736137523|-14633.764803419|-14633.764803419|-14633.764803419|-14633.764803419|-15500.794226021|13119.197983591|13119.197983591||13119.197983591|13119.197983591|13119.197983591|13119.197983591|13119.197983591|13119.197983591|13119.197983591|13119.197983591|13119.197983591|13119.197983591|13119.197983591|13119.197983591|13119.197983591|13119.197983591|12328.219981768|12249.966646409|11598.074051565|-13924.439336129|-13924.439336129|-13924.439336129|-13924.439336129|-14013.932595699|-14240.869550777|-14564.521723086|-14709.649402661|-14709.649402661|-14709.649402661|-14709.649402661|-14775.666002956|-14884.684447729|-15178.982719699|-15368.091910777|-15725.04656753|-16314.218408366|-16902.631564851|-17231.812849835|-17556.474089064||-17556.474089064|-17556.474089064|-17556.474089064|-17585.637876738|15278.241764821|15278.241764821|15278.241764821|15278.241764821|15278.241764821|15278.241764821|15278.241764821|15278.241764821|15278.241764821|15278.241764821|15278.241764821|15278.241764821|15278.241764821|15278.241764821|15278.241764821|15278.241764821|15278.241764821|15278.241764821|15278.241764821|15278.241764821|15278.241764821|15278.241764821|15278.241764821|15278.241764821|15278.241764821|14939.157516468|14900.919702114|14900.919702114|14900.919702114||14900.919702114||14900.919702114|14900.919702114|14900.919702114|14900.919702114|14900.919702114|14609.355224571|14396.561360635|-16673.735918396|-16673.735918396|-16673.735918396|-16673.735918396|-16673.735918396|||-16673.735918396|-16673.735918396|-16673.735918396|-16673.735918396|-16886.32457751|-16886.32457751|-16886.32457751|-16886.32457751|-16886.32457751|-16886.32457751|-16886.32457751|-16886.32457751||-16886.32457751|-16886.32457751|-16886.32457751|-16886.32457751|-16886.32457751|-16886.32457751|-16886.32457751|-16886.32457751|-17015.690644898|-17015.690644898|-17015.690644898|-17015.690644898|-17015.690644898|-17015.690644898|-17015.690644898|-17015.690644898|-17015.690644898|-17015.690644898
09447|990796|/equities/postal-savings-bank-of-china-co-ltd|MSCI_EEM|3.6332069236682|3.6332069236682|3.6332069236682|3.5396742907548|3.4855237614697|3.4855237614697|3.4782916922037|3.4782916922037|3.4782916922037|3.4782916922037|3.4486574352521|3.4040638275431|3.3161819585481|-3.6627340101032|-3.6627340101032|-3.6627340101032|-3.6647043518256|-3.6763381088256|3.4763268699148|3.4763268699148|3.4763268699148|3.4763268699148|3.4763268699148|3.4763268699148|3.4763268699148|3.4763268699148|3.4763268699148|3.4763268699148|3.4763268699148||3.4763268699148|3.430399718411|-3.7272785751945|||-3.7272785751945|-3.7272785751945|-3.7272785751945|-3.7272785751945|-3.7272785751945|-3.7272785751945|-3.7272785751945|-3.7272785751945|-3.7272785751945|-3.7272785751945|-3.7272785751945|-3.7272785751945|-3.7272785751945|-3.7272785751945|-3.7272785751945|-3.7272785751945|-3.7272785751945|-3.7897539369405|-3.7959283793142|-3.7959283793142|-3.7959283793142|-3.7959283793142|-3.7959283793142|-3.7959283793142|-3.7959283793142|-3.7959283793142|-3.7959283793142|-3.7959283793142|-3.7959283793142|-3.7971426738821|-3.8529362825909|-3.8634351486731|-3.8634351486731|-3.8634351486731|-3.8634351486731|-3.8634351486731|-3.8634351486731|-3.8634351486731|-3.8634351486731|-3.9654835589251|-4.0148226587547|-4.0148226587547|-4.0148226587547|-4.0148226587547||-4.065572650753|-4.065572650753|-4.065572650753|-4.065572650753|-4.065572650753|-4.065572650753|-4.065572650753|-4.065572650753|-4.065572650753|-4.065572650753|-4.0705386344114|-4.0705386344114|-4.0705386344114|-4.1484549871251||-4.1484549871251|-4.1484549871251|-4.1555738425626|-4.1555738425626|-4.1555738425626|-4.1555738425626|-4.1555738425626|-4.1555738425626|-4.1555738425626|-4.1555738425626|-4.1555738425626|-4.1555738425626|-4.1555738425626|-4.1884152995628|-4.2343503619876||-4.2489233991841|-4.2489233991841|-4.2489233991841|-4.2489233991841||-4.2489233991841|-4.29540592131|-4.29540592131|-4.29540592131|-4.29540592131|-4.3045624023191|-4.3045624023191|-4.3045624023191|-4.3125548360432|-4.3125548360432|-4.3125548360432|-4.3867276771957|-4.4508082981567|-4.5286760987684|-4.61686231713|-4.6398470624784|-4.6837188120793|-4.7480207942273|-4.8074564058302|-4.8074564058302|-4.8074564058302|-4.9327293059029|4.4144698429503|4.4144698429503|4.2717852231786|-4.7473524551429|-4.7473524551429|-4.7473524551429|-4.7473524551429|-4.7473524551429|-4.7473524551429|-4.7473524551429|-4.7473524551429||-4.7473524551429|-4.7473524551429|-4.7473524551429|-4.7473524551429|-4.7473524551429|-4.7473524551429|-4.8920583174005|-4.9595091525465|-5.1186057262568|-5.1186057262568|-5.1186057262568|-5.1186057262568|-5.1186057262568|-5.1186057262568|-5.1186057262568|-5.1806729295682||-5.2368589218933|4.9363329487667|4.9363329487667|4.9363329487667|4.9363329487667|4.9363329487667|4.9363329487667|4.9363329487667|4.9363329487667|-5.2818061299783|-5.2818061299783|-5.2818061299783|-5.2818061299783|-5.2818061299783|-5.2818061299783|-5.2818061299783|-5.3475117827942|-5.3475117827942||-5.3475117827942|-5.4344576095531|-5.5277305416475|5.021842114399|5.021842114399|5.021842114399|5.021842114399|5.021842114399|5.021842114399|5.021842114399|5.021842114399|5.021842114399|5.021842114399|5.021842114399|4.9137136056137|4.7319039320628|4.6875297397503|4.6875297397503||4.6875297397503|4.6875297397503|4.6875297397503|4.6875297397503|-5.1264819615661|-5.1264819615661|-5.1264819615661|-5.1264819615661|-5.1264819615661|-5.1264819615661|-5.1264819615661|-5.1264819615661|-5.1264819615661|-5.1264819615661|||-5.1264819615661||-5.1264819615661|-5.1264819615661|-5.2101964539629|4.6744116103294|4.6744116103294|4.6744116103294|4.6744116103294|4.6744116103294|4.6744116103294|4.6744116103294|4.6744116103294|4.6744116103294|4.6744116103294|4.6744116103294|4.6744116103294|4.6744116103294|4.6744116103294|4.6744116103294|4.6744116103294|4.6744116103294|4.6744116103294|-5.0821502325555|-5.0821502325555|-5.0821502325555|-5.0821502325555|-5.0821502325555|-5.1368338131927|-5.2109261645236|-5.2386271684418
09448|103501|/equities/taiwan-mobile|MSCI_EEM/EMCONSGROWTH|||||-99.598487575066|-99.598487575066|-99.598487575066|-99.598487575066|-99.598487575066|-99.598487575066|-99.598487575066|-99.598487575066|-99.598487575066|-99.598487575066|-99.598487575066|-99.598487575066|-99.826095271124|-100.02344181804|97.28485147218|97.28485147218|97.28485147218|-99.790640517759|-99.790640517759|-99.790640517759|-99.790640517759|-99.790640517759|-99.790640517759|-99.790640517759|-99.790640517759||-99.790640517759|-99.790640517759|-99.790640517759|-99.790640517759|-99.790640517759|-100.01737665765|-100.23598050665|97.635993625798|97.635993625798|97.635993625798|97.635993625798|97.635993625798|97.635993625798|97.635993625798|97.635993625798|97.635993625798|97.635993625798|97.635993625798|97.539992917553|97.09443581212|96.494292336569|96.494292336569|96.494292336569|96.305296298734|96.305296298734|96.172546356774|95.968230493665|95.968230493665|95.968230493665|95.968230493665|95.968230493665|95.968230493665|95.968230493665|95.968230493665|95.968230493665|95.968230493665|95.968230493665|95.436925737726|95.135470753099|95.06163255946|94.351815989461|94.102016240189|93.57207765083|93.57207765083|93.57207765083|93.57207765083|93.57207765083|93.57207765083|93.57207765083|93.57207765083|93.57207765083|93.57207765083|93.57207765083|93.57207765083|93.57207765083|93.57207765083|93.57207765083|93.130084244194|||-95.580407355299|-95.580407355299|-95.580407355299|93.537015585005|93.537015585005||93.537015585005|93.537015585005|93.537015585005|93.537015585005|93.537015585005|93.537015585005|93.537015585005|93.537015585005|93.537015585005|93.537015585005|-95.031986618489|-95.031986618489|-95.031986618489|-95.031986618489|-95.031986618489|-95.031986618489|-95.088307384377|-95.088307384377|-95.088307384377|-95.088307384377|-95.088307384377|-95.088307384377|-95.088307384377|-95.088307384377|-95.088307384377|-95.088307384377|-95.088307384377|-95.320340690486|-95.569538613395|-95.569538613395|-95.569538613395|-95.688640745952|-95.688640745952|-95.688640745952|-95.688640745952|-95.688640745952|-95.688640745952|-95.965156723476|-96.294641208031|-96.294641208031||-96.732932725856|-96.846987005338|-96.846987005338|-96.846987005338|-96.846987005338|-96.846987005338|-96.846987005338|-96.868875976255|-97.204303418983|-97.321982939289|-97.321982939289|-97.360222895908|-97.360222895908|-97.360222895908|-97.360222895908|-97.360222895908|-97.360222895908|-97.360222895908|-97.360222895908|-97.744695327864|-98.650238894369|-98.650238894369|-99.689153987993|-100.60461503359|-103.30446508603|-103.30446508603|-103.74940531206|-104.2771170134|||-105.55790779267|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884||101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.80646623884|101.2849624876|100.76106943066|100.58377150983|100.58377150983|100.58377150983|99.343079455363|99.020088283737|98.564923807083||||98.564923807083|97.683248674536|97.453609638374|97.209567790739|97.16618448442|96.579092515241|96.3267679355|95.974185747289|95.893540906005|95.752517593119|95.752517593119|-98.706793052415|-98.706793052415|-98.706793052415|-98.706793052415|-98.706793052415|-98.706793052415|-98.706793052415|-98.706793052415|-98.706793052415|-98.706793052415|-98.706793052415|-98.706793052415|||-98.706793052415|-98.706793052415
09449|13194|/equities/qa-islamic-bk|MSCI_EEM||18.863910310944|-20.127966672946|-20.127966672946|-20.369407846717|-20.416883181811|-20.416883181811|-20.416883181811|-20.416883181811|-20.765981143582|-20.929287799348|-20.929287799348|-20.929287799348|-20.929287799348|-20.929287799348|-20.929287799348|-21.208097228463|20.116569320311|20.116569320311|20.116569320311|20.116569320311|20.116569320311|20.116569320311|20.116569320311|20.116569320311|20.116569320311|20.116569320311|20.116569320311|20.116569320311||20.116569320311|20.116569320311|20.116569320311|20.116569320311|19.666743375582|19.039714285314|18.789127293097|18.651251941772|18.296946585015|||18.046673577402|18.046673577402|18.046673577402|18.046673577402|18.046673577402|18.046673577402|18.046673577402|18.046673577402|18.046673577402|18.046673577402|18.023791541778|18.023791541778|18.023791541778|18.023791541778|18.023791541778|18.023791541778|17.963655831773|17.954617582381|17.859527700993|17.859527700993|17.582808832165|17.280342583122|17.251115709325|17.251115709325|17.251115709325|17.251115709325|17.251115709325|17.251115709325|16.974017785413|16.852240958062|-18.175549156817|-18.175549156817|-18.175549156817|-18.175549156817|-18.175549156817|-18.47888717258|-18.47888717258|-18.700986116065|-18.815207284583|-18.815207284583|-18.815207284583|-18.815207284583|-18.815207284583|-18.815207284583|-18.815207284583|-18.815207284583|-18.815207284583|-18.815207284583|-18.902452356168|-19.184391002465|-19.275990570705|-19.323666001696|-19.323666001696|-19.323666001696|-19.323666001696|-19.323666001696|-19.323666001696|-19.323666001696|-19.323666001696|-19.480821870162|-19.480821870162|-19.709801857553|-19.721607048486|-19.721607048486|-19.721607048486|-19.721607048486|-19.919007653632|-19.948965691933|-19.948965691933|-19.948965691933|-19.948965691933|-19.948965691933|-19.948965691933|-20.303850120316|-20.511500934771|-20.788333473395|-20.912819674219|-20.912819674219|-20.955910261699|-20.99378846335|-21.097393897428|-21.097393897428|-21.190437532414|-21.39104220707|-21.420977984911|-21.420977984911|-21.44163986666|-21.44163986666|-21.588274219153|-21.588274219153|-21.588274219153|-21.588274219153|-21.588274219153|-21.588274219153|-21.588274219153|-21.588274219153|20.004528422416|20.004528422416|19.491698365808|19.238552947177|19.011726162317|18.708584120408|18.480093958793|18.408993936046|18.297769785439|17.974188752214|17.720210123106|17.388011243657|17.086679329161|-18.177470492228|-18.177470492228|-18.177470492228|-18.177470492228|-18.177470492228|-18.177470492228|-18.177470492228|-18.177470492228|-18.177470492228|-18.177470492228|-18.177470492228||||-18.177470492228|-18.177470492228|-18.267745122759|-18.436566938427|-18.436566938427|-18.436566938427|-18.436566938427|-18.436566938427|-18.436566938427|-18.436566938427|-18.436566938427|-18.436566938427|-18.436566938427|-18.436566938427|-18.436566938427|-18.436566938427|-18.436566938427|-18.436566938427|-18.436566938427|-18.566185436279|-18.667983436618|-18.732760005564|-18.859177436399|17.816157213419|17.816157213419|17.816157213419|17.816157213419|17.816157213419|17.816157213419|17.816157213419|17.816157213419|17.816157213419|17.816157213419|17.712953955564|17.67130043702|17.67130043702|17.51366713529|-18.578872589441|-18.578872589441|-18.578872589441|-18.578872589441|-18.578872589441|-18.578872589441|-18.578872589441||||-18.578872589441|-18.763746054274|-18.979596600586|-18.979596600586|-18.979596600586|-19.114598369106|-19.114598369106|-19.114598369106|-19.114598369106|-19.114598369106|-19.114598369106|-19.114598369106|-19.114598369106|-19.114598369106|-19.114598369106|-19.114598369106|-19.114598369106|-19.114598369106|-19.114598369106|-19.114598369106|-19.114598369106|-19.215491612145|-19.215491612145|-19.430546053459|-19.457828477808|-19.508697778856|-19.783145871765|-19.783145871765|-20.179051150886|18.259415084303|18.259415084303|18.259415084303|18.259415084303|18.259415084303||18.259415084303|18.259415084303|18.259415084303|18.259415084303|18.259415084303|18.259415084303
09450|50547|/equities/cezp?cid=50547|MSCI_EEM|-892.74584143332|-906.21760159258|-913.71400176953|-915.34889085504|-918.77654539449|-922.10684616603|-922.10684616603|-928.69491929497|-928.69491929497|-928.69491929497|-936.35722811381|-936.35722811381|-936.35722811381|-949.73025345979|-966.0613927331|-968.29043637011|-974.51715152235|-979.22297291802|-979.22297291802|-979.22297291802|-979.22297291802|-979.22297291802|-979.22297291802|-979.22297291802|-979.22297291802|-979.22297291802|-979.22297291802|-979.22297291802|-979.22297291802||-979.22297291802|-979.22297291802|-979.22297291802|||-979.22297291802|-979.22297291802|-979.22297291802|-979.22297291802|-989.91441435336|-996.65977080661|-996.65977080661|-1001.5241023133|-1001.5241023133|-1001.5241023133|-1001.5241023133|-1001.5241023133|-1001.5241023133|-1001.5241023133|-1001.5241023133|-1001.5241023133|-1001.5241023133|-1001.5241023133|-1001.5241023133|-1001.5241023133|-1008.3878914592|-1015.7936931595|973.24350263374|973.24350263374|973.24350263374||973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|973.24350263374|959.32611403749|953.89012670833|946.71705908751|946.71705908751|946.71705908751|946.71705908751|946.71705908751|946.71705908751|946.71705908751|946.71705908751|946.71705908751|943.43562120835||937.73402356483|935.39891507203|933.19323896893|931.60359885436|927.75399872707|921.78222080786|918.75802311984|914.17558124427|911.50380400527|911.50380400527|-961.26055692007|-961.26055692007|-961.26055692007|-968.54348715146|-968.54348715146|-968.54348715146|-968.54348715146|922.74872404899|922.74872404899|922.74872404899|922.74872404899|921.73529366436|921.73529366436|921.73529366436|921.73529366436|921.73529366436|921.73529366436|921.73529366436|921.73529366436|921.73529366436|921.73529366436|921.73529366436|921.73529366436|921.73529366436|921.73529366436|921.73529366436|921.73529366436|921.73529366436|921.73529366436|921.73529366436|921.73529366436|909.37254851596|906.8028316844|897.16090331407|-947.97505323702|-947.97505323702|-947.97505323702|-947.97505323702|-947.97505323702|-947.97505323702|-951.38894804114|-954.84883115682|-964.30425684091|-971.58806315657|-973.71990830805|-973.71990830805|-973.71990830805|-977.07767589783|-992.44741766426|||-992.65592272189|-992.65592272189|-992.65592272189|-999.17324746877|-1084.5258305209|-1100.1335123743|-1100.1335123743|-1100.1335123743|-1102.5011207763|-1102.5011207763|-1102.5011207763|-1102.5011207763|-1102.5011207763|-1102.5011207763|-1102.5011207763|-1102.5011207763|-1102.5011207763|-1102.5011207763|-1102.5011207763|-1102.5011207763|-1102.5011207763|-1102.5011207763|-1102.5011207763|-1102.5011207763|-1113.0290230848|-1124.0842199799|-1124.0842199799|-1124.0842199799|-1124.0842199799|-1124.0842199799|-1124.0842199799|-1124.0842199799|-1124.0842199799|-1191.7602444221|-1231.8447160246|1144.1264779682|1144.1264779682|1144.1264779682|1144.1264779682|1144.1264779682|1131.5849755202||1126.2055283557|1117.5616981731|1107.8378518906|1107.8378518906||1107.8378518906|1107.8378518906|1107.8378518906|1107.8378518906|1107.8378518906|1107.8378518906|1107.8378518906|1107.8378518906|1107.8378518906|1107.8378518906|1107.8378518906|1086.2087243229|1073.7874714699|1072.486079411|||1041.7067549011|1010.5630610012|999.45895666805|-1067.2846083789|-1067.2846083789|-1067.2846083789|-1067.2846083789|-1067.2846083789|-1067.2846083789|-1067.2846083789|-1067.2846083789|-1067.2846083789|-1067.2846083789|-1067.2846083789|-1067.2846083789|-1067.2846083789|-1067.2846083789|-1067.2846083789|-1067.2846083789|-1067.2846083789|-1067.2846083789|-1067.2846083789|-1067.2846083789|-1067.2846083789|-1067.2846083789|-1067.2846083789|-1067.2846083789|-1067.2846083789|-1067.2846083789|-1067.2846083789|-1067.2846083789
09451|1012654|/equities/shanghai-commercial-savings-bank|MSCI_EEM|||||-46.00982182211|-46.139810283411|-46.139810283411|-46.139810283411|-46.2081483056|-46.2081483056|-46.2081483056|-46.2081483056|-46.213890625407|-46.213890625407|-46.213890625407|-46.213890625407|-46.213890625407|-46.213890625407|-46.943211000683|44.934559930265|44.934559930265|44.934559930265|44.934559930265|44.934559930265|44.934559930265|44.934559930265|44.934559930265|44.934559930265|44.934559930265||44.934559930265|44.877288090852|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.719440177985|44.311035749731|44.311035749731|43.859483530585|43.496648367316|43.19072210355|43.084135289141|43.081647619726|43.081647619726|42.996276150282|42.75141934348|42.729355800956|42.537642923802|42.537642923802|42.537642923802|42.537642923802|42.537642923802|42.537642923802|42.537642923802|42.537642923802|42.537642923802|42.537642923802|42.537642923802|42.537642923802|42.537642923802|42.537642923802|42.537642923802|42.537642923802|42.537642923802|42.241825809975|||41.880002886458|41.880002886458|41.880002886458|41.880002886458|41.880002886458||41.880002886458|41.880002886458|41.880002886458|41.880002886458|41.880002886458|41.880002886458|41.880002886458|41.880002886458|41.756178804881|41.756178804881|41.559641887355|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-43.446589818072|-44.012877321322|-44.508753299801|-44.906946924095|-45.125503285262|-45.125503285262|-45.125503285262|-45.125503285262|-45.125503285262|-45.125503285262||-45.125503285262|-45.125503285262|-45.125503285262|-45.125503285262|-45.125503285262|-45.125503285262|-45.125503285262|-45.125503285262|-45.125503285262|-45.125503285262|-45.125503285262|-45.125503285262|-45.125503285262|-45.125503285262|-45.125503285262|-45.125503285262|-45.125503285262|-45.125503285262|-45.125503285262|-45.861672012379|-46.918686441134|-46.918686441134|-46.918686441134|-46.918686441134|-46.918686441134|-46.918686441134|-47.054096384789|-47.176773888033|||-47.207206212063|-47.207206212063|-47.207206212063|-47.207206212063|-47.207206212063|-47.207206212063|-47.207206212063|-47.207206212063|-47.207206212063|-47.207206212063|-47.207206212063|-47.207206212063|-47.207206212063|-47.207206212063|-47.23578268795|-47.538243369492|45.674203656961|45.674203656961|45.674203656961|45.674203656961|45.674203656961|45.674203656961|45.674203656961|45.501895452925|-47.23050140268|-47.23050140268|-47.23050140268|-47.23050140268|-47.23050140268|-47.23050140268|-47.23050140268|-47.23050140268|-47.23050140268|-47.23050140268|-47.23050140268|-47.48666661455|45.686028632864||45.686028632864|45.686028632864|45.686028632864|45.686028632864|45.686028632864|45.686028632864|45.686028632864|45.686028632864|45.686028632864|45.686028632864|45.686028632864|45.403919177303|45.212689670202|45.136323381659|44.93202466567|44.768792954106|44.768792954106||||44.768792954106|44.663018074323|44.663018074323|44.611411896984|44.611411896984|44.611411896984|44.534900285182|-46.578385956756|-46.578385956756|-46.578385956756|-46.578385956756|-46.578385956756|-46.716524610392|-46.716524610392|-47.32669312145|-48.285215766184|46.299733141626|46.299733141626|46.288594541246|46.022529017953|46.022529017953|46.022529017953|46.022529017953|||46.022529017953|46.01947719524
09452|103285|/equities/advantech-co-ltd|MSCI_EEM|||||345.5347151799|337.34412797766|-352.20607351652|-352.20607351652|-352.20607351652|-352.20607351652|-352.20607351652|-352.20607351652|-352.20607351652|-352.20607351652|-352.20607351652|-352.20607351652|-352.50674835169|-355.03527594632|-362.98363994035|351.63309387567|351.63309387567|351.63309387567|351.63309387567|351.63309387567|351.63309387567|351.63309387567|351.63309387567|351.63309387567|351.63309387567||351.63309387567|348.92565986186|348.04700465751|348.04700465751|348.04700465751|348.04700465751|348.04700465751|348.04700465751|348.04700465751|348.04700465751|348.04700465751|348.04700465751|345.66605513273|345.66605513273|340.8511723697|337.22982162221|337.22982162221|337.22982162221|337.22982162221|337.22982162221|333.3942462469|333.04113593233|333.04113593233|333.04113593233|333.04113593233|333.04113593233|333.04113593233|333.04113593233|333.04113593233|333.04113593233|333.04113593233|333.04113593233|333.04113593233|-347.24968869012|-347.24968869012|-347.24968869012|-347.24968869012|-347.24968869012|-347.24968869012|-347.24968869012|-347.24968869012|-347.24968869012|-351.13854298902|-351.26504776558|-352.22288742416|-352.22288742416|-352.22288742416|-352.22288742416|-352.22288742416|-352.22288742416|-355.7713749359|-355.7713749359|-355.7713749359|-355.7713749359|-355.7713749359|-355.7713749359|-355.7713749359|-355.7713749359|||-355.7713749359|-355.7713749359|-355.7713749359|-355.7713749359|-355.7713749359||-355.7713749359|-355.7713749359|-355.7713749359|-355.7713749359|-355.7713749359|-355.7713749359|-358.67044381475|-358.67044381475|-358.67044381475|-358.67044381475|-358.67044381475|-358.67044381475|-358.67044381475|-358.67044381475|-361.35604868305|-361.5622763145|-362.41639051173|-362.41639051173|-364.12932279081|-365.60985840711|-365.60985840711|-365.60985840711|-365.60985840711|-365.60985840711|-370.37206489679|-372.2124257985|-372.2124257985|-373.54672525954|-373.54672525954|-373.54672525954|-373.54672525954|-373.54672525954|-376.71858362171|-380.93731513523|-383.20812792803|-383.25903103115|-385.9544789235|-388.14386547055|-393.8265171895|-398.19613021056||379.81272879762|379.81272879762|379.81272879762|379.81272879762|379.81272879762|379.81272879762|379.81272879762|376.46811414178|376.46811414178|376.46811414178|376.46811414178|376.46811414178|376.46811414178|366.99234904642|-396.80245691644|-396.80245691644|-396.80245691644|-396.80245691644|-396.80245691644|-396.80245691644|-396.80245691644|-396.80245691644|-396.80245691644|-396.80245691644|-397.3060576795|-397.93451768806|-399.47390664341|-403.72546972966|||-406.53681313226|-406.53681313226|-407.25215837334|-407.25215837334|-409.51572420172|385.34585060486|381.10650067207|379.64611185786|379.41293988421|379.41293988421|379.41293988421|379.41293988421|379.41293988421|379.41293988421|379.41293988421|379.41293988421|379.41293988421|379.41293988421|375.72893812865|375.72893812865|373.98174233575|373.98174233575|373.98174233575|373.98174233575|373.98174233575|373.98174233575|367.61860259528|362.56221206485|362.56221206485|362.56221206485|358.12310131463|358.12310131463|357.80344590515|354.28160656127|353.47956284586|-378.84437722118|-378.84437722118||-378.84437722118|-378.84437722118|-378.84437722118|-378.84437722118|-378.84437722118|-378.84437722118|-378.84437722118|-378.84437722118|-378.84437722118|-378.84437722118|-378.84437722118|-378.84437722118|-378.84437722118|-378.84437722118|-378.84437722118|-378.84437722118|357.26318339888||||357.26318339888|357.26318339888|357.26318339888|357.26318339888|357.26318339888|357.26318339888|351.20909266543|346.09343629492|341.49270699435|340.56198394365|340.56198394365|340.21506947885|340.21506947885|340.21506947885|340.21506947885|340.21506947885|340.21506947885|340.21506947885|340.21506947885|340.21506947885|340.21506947885|340.21506947885|340.21506947885|||340.21506947885|340.21506947885
09453|103448|/equities/sinopac-fhc|MSCI_EEM|||||-19.433158845545|-19.433158845545|-19.433158845545|-19.433158845545|-19.433158845545|-19.433158845545|-19.433158845545|-19.433158845545|-19.433158845545|-19.433158845545|-19.433158845545|-19.433158845545|-19.433158845545|-19.433158845545|-19.650732220147|-19.903591673611|-19.909545837771|19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.220115165773||19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.220115165773|19.105683729453|18.972981052711|18.858868048273|18.635554684731|18.635554684731|18.635554684731|18.635554684731|18.408949522545|18.398833226683|18.352645925337|18.352645925337|18.352645925337|18.352645925337|18.34182819134|18.324254711535|18.279878686462|18.279878686462|18.279878686462|18.279878686462|18.279878686462|18.188754795431|18.162505307063|17.994449578242|-18.542460386269|-18.542460386269|-18.542460386269|-18.542460386269|-18.542460386269|-18.542460386269|-18.542460386269|-18.542460386269|-18.542460386269|-18.542460386269|-18.542460386269|17.849567987398|17.849567987398|17.849567987398|17.849567987398|17.849567987398|17.849567987398|17.849567987398|17.849567987398|17.849567987398|17.699518841589|17.6633549466|17.567617179538|17.430684674212|||-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518||-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.73913201518|-17.921259023825|-18.204176269284|-18.462973632537|-18.612313493931|-18.612313493931|-18.63208229731|17.892016532704|17.892016532704|17.892016532704||17.892016532704|17.892016532704|17.892016532704|17.892016532704|17.846684273399|17.565759985885|17.434178715768|17.426764006751|17.426764006751|17.378241934263|17.378241934263|17.378241934263|17.239713684148|17.13702017328|17.13702017328|17.13702017328|17.13702017328|17.13702017328|17.13702017328|17.13702017328|17.13702017328|17.056709484102|17.056709484102|17.056709484102|17.056709484102|17.056709484102|17.056709484102|17.056709484102|||17.056709484102|17.056709484102|17.056709484102|17.056709484102|17.056709484102|17.046344019574|17.022029966977|17.022029966977|17.007811222768|16.942013381031|16.924459375835|16.902473827413|16.902473827413|16.902473827413|16.902473827413|16.902473827413|16.902473827413|16.902473827413|16.902473827413|16.902473827413|16.902473827413|16.902473827413|16.830526347747|16.796167023254|16.796167023254|16.796167023254|16.796167023254|16.796167023254|16.796167023254|16.796167023254|16.796167023254|16.754073389452|16.676748337658|16.59083235519|16.473146785817|16.411829592476|16.360366531754||16.333740866344|16.309473487884|16.309473487884|16.309473487884|16.309473487884|16.309473487884|16.309473487884|16.309473487884|16.309473487884|16.309473487884|16.291081292927|16.181756504708|16.072096244698|16.072096244698|16.072096244698|16.028646846765|16.028646846765||||16.028646846765|16.028646846765|16.028646846765|-16.643489813996|-16.643489813996|-16.643489813996|-16.643489813996|-16.643489813996|-16.643489813996|-16.643489813996|-17.012024885579|-17.012024885579|-17.217006314149|-17.217006314149|16.70670594375|16.70670594375|16.70670594375|16.70670594375|16.70670594375|16.70670594375|16.70670594375|16.70670594375|16.70670594375|||16.70670594375|16.70670594375
09454|41375|/equities/anglo-american-platinum-ltd|MSCI_EEM|-81752.320540521|-85369.022822801|-87584.136469779|-90016.127525955|-90016.127525955|-90016.127525955|-90016.127525955|-90230.58613995|-91608.245824925|-91608.245824925|-91608.245824925|-91608.245824925|-91608.245824925|-91608.245824925|-91608.245824925|-92652.241759167|-92652.241759167|-93073.824176852|81206.978504321|81206.978504321|81206.978504321|81206.978504321|81206.978504321|81206.978504321|81206.978504321|81206.978504321|81206.978504321|81206.978504321|81206.978504321||81206.978504321|81206.978504321|81206.978504321|||78258.642782579|77293.355287135|77293.355287135|74204.56143015|71171.512700167||68440.446100892|68440.446100892|68440.446100892|68440.446100892|68440.446100892|68440.446100892|68440.446100892|68440.446100892|68440.446100892|68440.446100892|68440.446100892|68440.446100892|67102.773445435|63042.637161594|61078.319068438|59984.220582839|59984.220582839|59984.220582839|59984.220582839|59984.220582839|59984.220582839|-71769.186334366|-71769.186334366|-71769.186334366|-71769.186334366|-71769.186334366|-71769.186334366|-71769.186334366|-71769.186334366|-71769.186334366|-71769.186334366|-71769.186334366|-73343.889703348|62572.452173087|62572.452173087|62572.452173087|62572.452173087|62572.452173087|62572.452173087|62572.452173087|62572.452173087|62572.452173087|62572.452173087|62572.452173087|62148.360707515|-71647.142192478|-71647.142192478|-71647.142192478|-71647.142192478|-71647.142192478|-72337.769102753|62737.718774461|62737.718774461|62737.718774461|62737.718774461|62737.718774461|62737.718774461|62737.718774461||62737.718774461|62737.718774461|62737.718774461|61207.187527179|60771.98614131|59424.651268122|-70092.071266029|-70092.071266029|-70092.071266029|-70092.071266029|-70092.071266029|-70952.016139958|-70952.016139958|-70952.016139958|-72904.017933287|-74172.07548143|-75920.960458168|-75920.960458168|-75920.960458168|-75920.960458168|-75920.960458168|-75920.960458168|-75920.960458168|-75920.960458168|-75920.960458168|-77896.511620187|-80722.568466874|-81313.076074304|-83100.084527005|-87576.427252228|-90513.69694692|-90517.385496577||-91096.594996197|-91708.327773552|-92539.975303947|-94141.750337719|-94415.2302254|-94415.2302254|-94415.2302254|-94415.2302254|-94415.2302254|-94415.2302254|-94415.2302254|-94415.2302254|-94415.2302254|-94415.2302254|-94415.2302254|-94415.2302254|-94415.2302254|-94415.2302254|-94415.2302254|-94415.2302254|-94415.2302254|-94415.2302254|-95448.200250444|-97079.88916716|-98644.3768524|-99872.538892182|-99872.538892182|-99872.538892182|-101040.78258294|-101040.78258294|-103016.20286993|-104300.61429993|-105068.57144436|-108216.63493818|-112970.09437576|-117937.66041751|102169.92153658||102169.92153658|102169.92153658|102169.92153658|102169.92153658|102169.92153658|102169.92153658|102169.92153658|102169.92153658|102169.92153658|102169.92153658|102169.92153658|102169.92153658|102169.92153658|102169.92153658|102169.92153658|102169.92153658|102169.92153658|102169.92153658|102169.92153658|102169.92153658|102169.92153658|102169.92153658|102169.92153658|102169.92153658|102169.92153658|102169.92153658|102169.92153658|102169.92153658|102169.92153658|96880.023929534|95853.248810593|94971.424923919|94971.424923919||94971.424923919||94971.424923919|94971.424923919|94971.424923919|94971.424923919|93748.962869036|93748.962869036|90898.069854485|-109976.02431787|-109976.02431787|-109976.02431787|-109976.02431787|-109976.02431787|||-109976.02431787|-110566.77272685|-110566.77272685|-110566.77272685|-110963.20772807|-110963.20772807|-110963.20772807|-110963.20772807|-110963.20772807|-110963.20772807|-110963.20772807|-110963.20772807||-110963.20772807|-110963.20772807|-110963.20772807|-112143.96924446|-112143.96924446|-112143.96924446|-112143.96924446|-112143.96924446|-112143.96924446|-112143.96924446|-114982.49553424|-114982.49553424|-114982.49553424|-118440.49503805|-119196.38337561|-120443.59263956|-122146.76959951|-122169.07733279
09455|50024|/equities/citic-sec|MSCI_EEM|-16.123057837713|-16.123057837713|-16.123057837713|-16.123057837713|-16.123057837713|-16.351580934811|-16.351580934811|-16.351580934811|-16.351580934811|-16.351580934811|-16.351580934811|-16.351580934811|-16.351580934811|-16.351580934811|-16.351580934811|-16.371936199953|-16.371936199953|-16.371936199953|-16.371936199953|-16.371936199953|-16.371936199953|-16.371936199953|-16.371936199953|-16.371936199953|-16.371936199953|-16.371936199953|-16.371936199953|-16.371936199953|-16.371936199953||-16.371936199953|-16.371936199953|-16.371936199953|||-16.371936199953|-16.371936199953|-16.507863632347|-16.507863632347|-16.507863632347|-16.507863632347|-16.507863632347|-16.507863632347|-16.576004665459|-16.576004665459|-16.628893712456|15.658595427748|15.658595427748|15.658595427748|15.658595427748|15.658595427748|15.658595427748|15.658595427748|15.658595427748|15.658595427748|15.658595427748|15.658595427748|15.658595427748|15.658595427748|15.658595427748|15.658595427748|15.658595427748|15.59066142956|15.402957809408|15.177071680299|15.177071680299|15.177071680299|15.177071680299|15.177071680299|15.08563541226|-16.260672234442|-16.260672234442|-16.260672234442|-16.260672234442|-16.260672234442|-16.260672234442|-16.260672234442|-16.260672234442|-16.260672234442||-16.260672234442|-16.260672234442|-16.260672234442|-16.260672234442|-16.260672234442|-16.260672234442|-16.260672234442|-16.260672234442|-16.260672234442|-16.260672234442|-16.260672234442|-16.260672234442|-16.486302215684|-16.833669166685||-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263||-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263||-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|-16.939798921263|15.334542580631|15.334542580631|15.334542580631|15.334542580631|15.334542580631|15.334542580631|15.334542580631|15.334542580631|15.334542580631|15.334542580631|15.334542580631|15.334542580631|15.334542580631|15.334542580631|15.334542580631|14.208379237946|13.958199996745|13.724666245553|13.414073290397|-14.754726059744|-14.754726059744|-14.754726059744|-14.754726059744|-14.754726059744||-14.754726059744|-14.754726059744|-14.754726059744|-14.754726059744|-14.754726059744|-14.754726059744|-14.976362687029|-15.072335628376|-15.072335628376|-15.072335628376|-15.158685665201|-15.158685665201|-15.272984324639|-15.289116601818|-15.289116601818|-15.467906983553||-15.868785787356|-15.979667709731|-15.979667709731|-15.979667709731|-15.979667709731|-15.979667709731|-15.979667709731|-15.979667709731|-15.979667709731|-15.979667709731|-15.979667709731|-16.038519486744|-16.141688197806|-16.190148211248|-16.190148211248|-16.190148211248|-16.534609795419|-16.816233053039||-16.973591952667|-17.252880472988|-17.679866149525|16.175220049827|16.175220049827|16.175220049827|16.175220049827|16.175220049827|16.175220049827|16.175220049827|16.175220049827|16.175220049827|16.175220049827|15.689132837684|-17.319187282819|-17.319187282819|-17.319187282819|16.24763383122||16.24763383122|16.24763383122|16.24763383122|16.24763383122|16.24763383122|16.24763383122|16.24763383122|16.24763383122|16.24763383122|16.069641294837|16.069641294837|16.069641294837|16.069641294837|-17.425414750182|||-17.425414750182||-17.425414750182|-17.425414750182|-17.425414750182|-17.425414750182|-17.425414750182|-17.425414750182|-17.425414750182|-17.425414750182|-17.425414750182|-17.425414750182|-17.425414750182|-17.425414750182|-17.425414750182|-17.425414750182|-17.425414750182|-17.425414750182|-17.425414750182|-17.425414750182|-17.860460808105|-17.981623175218|-18.161503800151|-18.161503800151|-18.161503800151|-18.161503800151|-18.161503800151|-18.161503800151|-18.161503800151|-18.478604432174|-18.478604432174
09456|1155056|/equities/china-feihe-ltd|MSCI_EEM/EMCONSGROWTH|-3.9085912770311|-3.9085912770311|-3.9085912770311|-3.9085912770311|-3.9085912770311|-3.9597411682631|-3.9597411682631|-3.9597411682631|-3.97497620356|-3.97497620356|-3.97497620356|-3.97497620356|-3.97497620356|-3.97497620356|-3.9821957324601|-4.0574397085615|-4.0877107909993|-4.0924564657029|-4.1460628440443|-4.1928475091262|-4.2098116268105|-4.2098116268105|-4.2559017196173|-4.3148909426259|-4.3832120339658|-4.4670659003456|-4.4670659003456|-4.4670659003456|-4.4670659003456||-4.4670659003456|-4.4670659003456|-4.4670659003456|||-4.4827972824436|-4.4827972824436|-4.5208858842167|-4.5445064609939|-4.5445064609939|-4.5445064609939|-4.5445064609939|-4.5445064609939|-4.5445064609939|-4.5445064609939|-4.6455625500607|-4.7061808866844|-4.7242972608684|-4.7242972608684|-4.8314415874612|-4.907712956549|-4.9524587484215|-4.971065372451|-5.0061836708738|4.6642168514703|4.6642168514703|4.6642168514703|4.6642168514703|4.6642168514703|4.6642168514703|4.6642168514703|4.6642168514703|4.6642168514703|4.6642168514703|4.6642168514703|4.6642168514703|4.6642168514703|4.6642168514703|4.6642168514703|4.6642168514703|4.5730186030571|4.5033542365172|4.46372667621|4.3685852561883|-4.7967462364035|-4.7967462364035|-4.7967462364035|-4.7967462364035|-4.7967462364035||-4.7967462364035|-4.7967462364035|-4.8236346347396|-4.8236346347396|-4.8236346347396|-4.8236346347396|-4.8236346347396|-4.8236346347396|-4.8236346347396|-4.8236346347396|-4.8236346347396|-4.8236346347396|4.2912976203815|4.2912976203815||4.2912976203815|4.2912976203815|4.2912976203815|4.2912976203815|4.2912976203815|4.2912976203815|4.2912976203815|4.2912976203815|4.2912976203815|4.2912976203815|4.2912976203815|4.2912976203815|4.2912976203815|4.2912976203815|4.2912976203815||4.2912976203815|4.2912976203815|4.2912976203815|4.1886639792009||-4.8517767896628|-4.8517767896628|-4.8517767896628|-4.8517767896628|-4.8517767896628|-4.8517767896628|-4.8517767896628|-4.8517767896628|-4.8675298150354|-5.009477740744|-5.0621660624979|-5.0621660624979|-5.0621660624979|-5.0621660624979|-5.16018453296|4.5336836371601|4.4459655255693|4.4459655255693|4.4459655255693|4.3827394082169|-4.7556398286369|-4.7556398286369|-4.7556398286369|-4.7556398286369|-4.7556398286369|-4.7556398286369|-4.7556398286369|-4.7556398286369|-4.7556398286369|-4.7556398286369|-4.7556398286369|-4.7556398286369|-4.7968975952781||-4.7968975952781|-4.7968975952781|-4.7968975952781|-4.7968975952781|-4.7968975952781|-4.7968975952781|-4.7968975952781|-4.7968975952781|-4.7968975952781|-4.7968975952781|-4.7968975952781|-4.7968975952781|-4.7968975952781|-4.7968975952781|-4.7968975952781|-4.7968975952781||-4.8935718402801|-4.8935718402801|-4.8935718402801|-4.8935718402801|-4.8935718402801|-4.8935718402801|-4.8935718402801|-4.8935718402801|-5.010689390311|-5.010689390311|-5.010689390311|-5.010689390311|-5.010689390311|-5.010689390311|-5.010689390311|-5.0296548876601|-5.1246164411789|-5.1595740418176||-5.2434154462528|-5.368795045185|-5.4199041849954|-5.4199041849954|-5.4199041849954|-5.4826712350695|-5.5340792051783|-5.601617723694|-5.601617723694|-5.601617723694|-5.6640194323224|-5.6708225476984|-5.6708225476984|-5.6708225476984|-5.6708225476984|-5.6708225476984|-5.6708225476984|-5.8003581881792||-5.8048253000851|-5.8048253000851|-5.8598057628865|-5.8886729480155|-5.9351924261923|-6.0785469304053|-6.1822744222181|-6.3297491969552|-6.3898326821109|-6.3898326821109|-6.3898326821109|-6.3898326821109|-6.4188649683524|-6.4188649683524|||-6.4188649683524||-6.4487387371647|-6.4782786361758|-6.4782786361758|-6.4782786361758|-6.4782786361758|-6.4782786361758|-6.4782786361758|-6.4782786361758|-6.4782786361758|-6.4782786361758|-6.4782786361758|-6.4814208340186|-6.5604675954733|-6.5771861281829|-6.6609684487019|-6.6609684487019|-6.6609684487019|-6.6609684487019|-6.8955206628016|-7.066689517252|-7.1649618284057|-7.1649618284057|-7.1649618284057|-7.1649618284057|-7.1649618284057|-7.1968664554106|-7.1968664554106|-7.2820736729819|-7.3800292677004
09457|1089444|/equities/china-tower-corporation-ltd|MSCI_EEM|0.79695985311163|0.79695985311163|0.77495539181643|0.77272820465226|0.7680072150336|0.7680072150336|0.7680072150336|0.7680072150336|0.7680072150336|0.76389689817543|0.71155209756024|-0.80456501645959|-0.80456501645959|-0.80456501645959|-0.81618334632358|-0.82631482659932|-0.83423869675129|-0.83693192143936|0.76459213195101|0.76459213195101|0.76459213195101|0.76459213195101|0.76459213195101|0.76459213195101|0.76459213195101|0.76459213195101|0.76459213195101|0.76459213195101|0.76459213195101||0.76459213195101|0.76459213195101|0.76459213195101|||0.76459213195101|0.76459213195101|0.76459213195101|0.76245941347859|0.76245941347859|0.76162156602831|0.75569062918526|0.75096941456795|0.75096941456795|0.75096941456795|0.75096941456795|0.75096941456795|0.75096941456795|0.75096941456795|0.75096941456795|0.75096941456795|0.75096941456795|0.75096941456795|0.75096941456795|0.75096941456795|0.75096941456795|0.75096941456795|0.7471844522747|0.7471844522747|0.74080174267327|0.74080174267327|0.74080174267327|0.73089079724457|0.72598979392213|0.72276645477792|0.71918496683991|0.71911727113679|0.71911727113679|0.7079081030152|-0.77769933809446|-0.77769933809446|-0.77769933809446|-0.77769933809446|-0.77769933809446|-0.77769933809446|-0.77769933809446|-0.77769933809446|-0.77769933809446|-0.77769933809446||-0.77915292724869|-0.77915292724869|-0.77915292724869|-0.77915292724869|-0.77915292724869|-0.77915292724869|-0.77915292724869|-0.77915292724869|-0.77915292724869|-0.77915292724869|-0.77915292724869|-0.77915292724869|-0.78683658159332|-0.79566061039626||-0.79566061039626|-0.79566061039626|-0.80017845652566|-0.80797606068701|-0.81083465306664|-0.81083465306664|-0.81092739865409|-0.81509339453873|-0.81509339453873|-0.81509339453873|-0.81509339453873|-0.81509339453873|-0.81509339453873|-0.81509339453873|-0.81509339453873||-0.82565932408633|-0.83628813575443|-0.83698682598203|-0.83776314845714||-0.83862572898504|-0.84299822755307|-0.84299822755307|-0.84299822755307|-0.84299822755307|-0.84299822755307|-0.84333135030502|-0.84370148669606|-0.84911274458442|-0.86123638843467|-0.8613737699607|-0.87152640656397|-0.88169600384948|-0.89188444633746|-0.90209385774162|-0.90865311294515|-0.90865311294515|-0.90865311294515|-0.90865311294515|-0.90865311294515|-0.90865311294515|-0.90865311294515|-0.90865311294515|-0.90865311294515|-0.90865311294515|-0.90865311294515|-0.90865311294515|-0.90865311294515|-0.90865311294515|-0.91850346624541|-0.92148576768446|-0.92148576768446|-0.93165084821436||-0.93183428162174|-0.9332017412999|-0.9332017412999|-0.9332017412999|-0.9332017412999|-0.9332017412999|-0.9332017412999|-0.9332017412999|-0.9332017412999|-0.9332017412999|-0.9332017412999|-0.9332017412999|-0.9332017412999|-0.9332017412999|-0.9332017412999|-0.9332017412999||-0.9332017412999|-0.93694239569687|-0.93694239569687|-0.93694239569687|-0.93694239569687|-0.93694239569687|-0.93694239569687|-0.93694239569687|-0.93694239569687|-0.93694239569687|-0.93694239569687|-0.93694239569687|-0.93694239569687|-0.93694239569687|-0.93694239569687|-0.93694239569687|-0.93882488887601|-0.94591654319557||-0.96490725962091|-0.97878587011682|-0.98243599158729|-0.98243599158729|-0.98243599158729|-0.99992885106366|-1.009365400932|0.92562208395341|0.92562208395341|0.92562208395341|0.92562208395341|0.92562208395341|0.92562208395341|0.92562208395341|0.92220097805269|0.92220097805269|0.92220097805269|0.92220097805269||0.92022330258961|0.91302589017678|0.90227859875972|0.90227859875972|0.90227859875972|0.90227859875972|0.90227859875972|0.89975399067462|0.88083774503139|0.87759750812216|0.87399724488969|0.86351438550343|0.86351438550343|0.86351438550343|||0.86351438550343||0.86351438550343|0.86351438550343|0.86351438550343|0.86351438550343|0.86351438550343|0.86351438550343|0.86351438550343|0.86351438550343|0.85799468584802|0.85799468584802|0.85799468584802|0.85799468584802|0.85799468584802|0.85799468584802|0.85799468584802|0.85799468584802|0.85799468584802|0.85799468584802|0.85799468584802|0.85799468584802|0.85799468584802|0.84708760018945|0.84708760018945|0.84708760018945|0.84708760018945|0.84708760018945|0.84708760018945|0.84708760018945|0.84708760018945
09458|8582|/equities/bankcomm|MSCI_EEM|4.4628648831215|4.4628648831215|4.4628648831215|4.387627477311|-4.725547305509|-4.725547305509|-4.725547305509|-4.725547305509|-4.725547305509|-4.725547305509|-4.725547305509|-4.725547305509|-4.725547305509|-4.725547305509|-4.725547305509|-4.7656080366997|-4.7901199793185|-4.8501333368448|4.5626930653034|4.5626930653034|4.5626930653034|4.5626930653034|4.5626930653034|4.5626930653034|4.5626930653034|4.5626930653034|4.5626930653034|4.5612115253553|4.5612115253553||4.5612115253553|4.5369016715272|-4.843648882775|||-4.843648882775|-4.843648882775|-4.843648882775|-4.843648882775|-4.843648882775|-4.843648882775|-4.843648882775|-4.843648882775|-4.843648882775|-4.843648882775|-4.843648882775|-4.843648882775|-4.843648882775|-4.843648882775|-4.8631235289354|-4.8631235289354|-4.8631235289354|-4.8631235289354|-4.8631235289354|-4.8631235289354|-4.8631235289354|-4.8631235289354|-4.8631235289354|-4.8631235289354|-4.8631235289354|-4.8631235289354|-4.8631235289354|-4.8631235289354|-4.8631235289354|-4.8631235289354|-4.8631235289354|4.5557161038726|4.5557161038726|4.5557161038726|4.5557161038726|4.5557161038726|4.5557161038726|4.5557161038726|4.5557161038726|4.5557161038726|4.5557161038726|4.5557161038726|4.5557161038726|4.5557161038726||4.5557161038726|4.5557161038726|4.5557161038726|4.5480179991556|4.534160212375|4.534160212375|4.534160212375|4.4274002221969|4.4239220779465|4.4239220779465|4.4239220779465|4.4239220779465|4.4239220779465|4.4239220779465||4.4239220779465|4.4239220779465|4.4143580508813|4.4129727888236|4.4129727888236|4.3817940899878|4.3817940899878|4.3817940899878|4.3436680114194|4.3436680114194|4.3436680114194|4.3001868234657|4.2663361141658|4.2663361141658|4.2663361141658||4.2663361141658|4.2663361141658|4.2663361141658|4.2663361141658||-4.574778994434|-4.574778994434|-4.574778994434|-4.574778994434|-4.574778994434|-4.574778994434|-4.574778994434|-4.574778994434|-4.574778994434|-4.6165791574733|-4.6165791574733|-4.6561990914098|-4.7191098197027|-4.7545667206494|-4.7797733436468|-4.7797733436468|-4.7797733436468|-4.7797733436468|-4.7797733436468|-4.7797733436468|-4.7797733436468|-4.7797733436468|-4.7797733436468|-4.7797733436468|-4.7797733436468|-4.7797733436468|-4.7797733436468|-4.7797733436468|-4.7797733436468|-4.7797733436468|-4.7797733436468|-4.7797733436468|-4.7998237267011||-4.7998237267011|-4.7998237267011|-4.7998237267011|-4.8098041895223|-4.847597893765|-4.847597893765|-4.9373311562565|-5.0420345248147|-5.1400385103141|-5.3808348993423|-5.3808348993423|-5.3808348993423|-5.3808348993423|-5.3808348993423|-5.3808348993423|-5.3808348993423||-5.3808348993423|-5.3808348993423|-5.3808348993423|-5.3808348993423|-5.3808348993423|-5.3808348993423|-5.3808348993423|-5.3808348993423|-5.3808348993423|-5.3808348993423|-5.3808348993423|-5.3808348993423|-5.3808348993423|-5.3808348993423|-5.3808348993423|-5.4214831038716|-5.4460924118098|-5.4559785752307||-5.4559785752307|-5.5077540773827|5.1500522140383|5.1500522140383|5.1500522140383|5.1500522140383|5.1500522140383|5.1500522140383|5.1500522140383|5.1500522140383|5.1500522140383|5.1500522140383|5.1500522140383|5.1500522140383|5.0333916350338|4.9496947723398|4.9496947723398|4.9496947723398||4.9496947723398|4.9496947723398|4.9496947723398|4.9496947723398|4.9496947723398|4.9496947723398|4.9496947723398|4.9496947723398|4.9496947723398|4.8646607882192|4.8429562257849|4.8071737208987|4.79852625165|4.753917866654|||4.7082419723347||4.6991577777681|4.685873427192|4.685873427192|4.6482911994308|4.6482911994308|4.6482911994308|4.6482911994308|4.6482911994308|4.6482911994308|-4.8946580277006|-4.8946580277006|-4.8946580277006|-4.8946580277006|-4.8946580277006|-4.8946580277006|-4.8946580277006|-4.8946580277006|-4.8946580277006|-4.8946580277006|-4.8946580277006|-4.8946580277006|-4.8946580277006|-4.8946580277006|-4.8946580277006|-4.8946580277006|-4.8946580277006|-4.9162869040746|4.6992357933311|4.6992357933311
09459|26963|/equities/grupo-aeroportuario-del-pacifico-b|MSCI_EEM|-287.03329676853|-287.03329676853|-287.03329676853|-287.03329676853||-287.03329676853|-287.03329676853|-287.03329676853|-287.03329676853|-287.03329676853|-287.03329676853|-287.03329676853|-287.03329676853|-287.03329676853|-287.03329676853|-287.03329676853|-287.03329676853|-287.75699763019|-294.52609586405|-299.88600721094|-299.88600721094|-302.5150005523|272.68667731968|272.68667731968|272.68667731968|272.68667731968|272.68667731968|272.68667731968|272.68667731968||272.68667731968|272.68667731968|272.68667731968|272.68667731968||272.68667731968|272.68667731968|272.68667731968|272.68667731968|267.49130053749|263.88033840645|245.85370479678|241.39636096054||241.39636096054|241.39636096054|241.39636096054|241.39636096054|241.39636096054|241.39636096054|237.88929768727|234.57476744305|232.23904954223|232.23904954223|226.24393634033|225.90659861246|224.90011167173|217.85178660954|216.44087367151||214.88041597046|206.62601116672|-232.26807007195|-232.26807007195|-232.26807007195|-232.26807007195|-232.26807007195|-232.26807007195|-232.26807007195|-232.26807007195|-232.26807007195||-232.26807007195|-232.26807007195|-232.26807007195|-232.26807007195|-241.96785126131|-249.40150791188|-259.62277683704|-260.46086633965|-266.35540833258|-271.62545166836|-276.00994026248|-283.68826878937|-283.68990131044|-283.68990131044|-283.68990131044|-283.68990131044|-283.68990131044|-283.68990131044|-283.68990131044|-284.15988620811|-310.85343909107|-310.85343909107|-310.85343909107|-317.62604919895|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|300.85835709941|-321.16288943368|-321.16288943368|-321.16288943368|-321.16288943368|-321.16288943368|-321.16288943368|-322.50526100274|-322.50526100274|-322.50526100274|-322.50526100274|-322.50526100274|-322.50526100274|-322.50526100274|-322.50526100274|-322.50526100274|-322.50526100274|-322.50526100274|-322.50526100274|-322.50526100274|-322.50526100274|-322.50526100274|-322.50526100274|-322.50526100274|-322.50526100274|-322.50526100274|-322.50526100274|-327.49029176628|-329.4888629731|-329.4888629731|-329.4888629731|-329.4888629731|-329.4888629731|-329.4888629731|-329.4888629731|-329.4888629731|-329.4888629731|-329.4888629731|-329.4888629731|-329.4888629731|-329.4888629731|-329.4888629731|-329.4888629731|-329.4888629731|-329.51652228131|-330.68279019212|-333.83899863973|-333.83899863973|-335.50882816283|-335.50882816283|-335.50882816283|-335.50882816283|-335.50882816283|-335.50882816283|-335.50882816283|-335.50882816283|-335.50882816283|-335.50882816283|-335.50882816283|-335.50882816283|-335.50882816283|-335.50882816283|-335.50882816283|-335.50882816283|-335.50882816283|-335.50882816283|-335.50882816283|-335.50882816283|-335.50882816283|-335.50882816283|-335.50882816283|-338.35924720729|-339.54532246906|-339.54532246906|-339.54532246906|-339.54532246906|-339.54532246906|-339.54532246906|-339.54532246906|-339.54532246906|-339.54532246906|-339.54532246906|-339.54532246906|-339.54532246906|-340.97188507951|-340.97188507951|-340.97188507951||-340.97188507951|-340.97188507951|-342.65375197636|-344.83759504761|-344.83759504761|-350.40010459121|-359.43791460655|-359.91843795222|-359.91843795222|-359.91843795222|-359.91843795222|-359.91843795222|-359.91843795222|-359.91843795222|-359.91843795222|||-359.91843795222|-359.91843795222|-359.91843795222|-359.91843795222|-359.91843795222|-359.91843795222|-359.91843795222|-359.91843795222|-359.91843795222|-359.91843795222|-359.91843795222|-361.22382693204||-361.6457638306|-361.6457638306|-361.6457638306|335.04839529173|335.04839529173|335.04839529173|335.04839529173|335.04839529173|335.04839529173|335.04839529173|335.04839529173|335.04839529173|335.04839529173|335.04839529173|335.04839529173|335.04839529173|335.04839529173
09460|1096239|/equities/tencent-music-entertainment-group|MSCI_EEM/EMCONSGROWTH|8.5132322706828|8.5035913165023|8.4439905148535|8.4311001015802|-9.4128863778663|-9.4128863778663|-9.4128863778663|-9.4128863778663|-9.4128863778663|-9.4128863778663|-9.4128863778663|-9.4128863778663|-9.4128863778663|-9.4128863778663|-9.4128863778663|8.4645497309073|8.4645497309073|8.4645497309073|8.4645497309073||8.4645497309073|8.3322775614376|8.0541460195552|8.0541460195552|8.0541460195552|8.0541460195552|8.0307179732865|7.9129093089174|7.9129093089174||7.9129093089174|7.9129093089174|7.9129093089174|7.9129093089174||7.9129093089174|7.9129093089174|7.9129093089174|7.9129093089174|7.9129093089174|7.9129093089174|7.9129093089174|7.8387877586231|7.7134816053002|7.7134816053002|7.7134816053002|7.7134816053002|7.7134816053002|7.7134816053002|7.7134816053002|7.7134816053002|7.7134816053002|7.7134816053002|7.7134816053002|7.7134816053002|7.7134816053002||7.7134816053002|7.7134816053002|7.563868668619|7.3515206475425|7.2866901445575|7.156877523019|6.9338029728238|6.9338029728238|6.9338029728238|6.9338029728238|6.9338029728238|6.9338029728238|6.9338029728238|6.7883924230275|6.5773804435396|6.5269070927041|6.5269070927041|6.5269070927041|6.4223970642506|6.330308399278|6.330308399278|6.330308399278|6.330308399278|6.330308399278|6.330308399278|6.330308399278|6.330308399278|6.330308399278|6.330308399278|6.330308399278|6.330308399278|6.0820091937185|-6.6644045351937|-6.6644045351937|-6.6644045351937|-6.6644045351937|-6.6644045351937|-6.6644045351937|-6.6644045351937|-6.6644045351937|-6.6644045351937|-6.6644045351937|-6.6644045351937|-6.6644045351937|-6.6644045351937|-6.8726718159731|6.1881787515065|6.1881787515065|6.1881787515065|6.1881787515065|6.1881787515065|6.1881787515065|6.1881787515065|6.1881787515065|6.1881787515065|6.1881787515065|6.1881787515065||6.1881787515065|-6.9765078897093|-6.9765078897093|-6.9765078897093|-6.9765078897093|-6.9765078897093|-6.9765078897093|-6.9765078897093|-6.9765078897093|-6.9765078897093|-6.9765078897093|-6.9765078897093|-6.9765078897093|-6.9765078897093|-6.9765078897093|-6.982231020355|-7.1438564046091|-7.1438564046091|-7.1438564046091|-7.3001182326416|-7.4018302846863|-7.4018302846863|-7.4018302846863|-7.4018302846863|-7.4018302846863|-7.4018302846863|-7.4018302846863|-7.4018302846863|-7.6201969659478|-7.6201969659478|-7.6201969659478|-7.7066965672871|-7.9341073404309|-7.9884525549143|7.1681480587063|7.1681480587063|7.1681480587063|7.1681480587063|7.1681480587063|7.1681480587063|7.1681480587063|7.1681480587063|7.1681480587063||7.1681480587063|7.1681480587063|7.1681480587063|7.1681480587063|7.1681480587063|7.1681480587063|7.1681480587063|7.1681480587063|7.1681480587063|7.1681480587063||7.1681480587063|7.1681480587063|6.967386318637|6.9237624819555|-7.9050914483244|-7.9050914483244|-7.9050914483244|-7.9050914483244|-7.9050914483244|-7.9050914483244|-7.9050914483244|-7.9050914483244|-7.9050914483244|-8.2942684973803||6.9399527394553|6.9399527394553|6.9399527394553|6.9399527394553|6.9399527394553|6.9399527394553|6.9399527394553|6.9082808057224|6.7290789129012|6.7290789129012|-7.8818725308019|-7.8818725308019|-7.8818725308019|-7.8818725308019|-7.8818725308019|-7.8818725308019|-7.8818725308019|-7.8818725308019|-7.9190247014979|-7.975239850288|-7.975239850288|-7.975239850288|-7.975239850288|-7.975239850288|-8.3388775467932|-8.3467602305865|-8.3467602305865|-8.3467602305865|-8.3467602305865|-8.3467602305865|-8.3467602305865|-8.3467602305865|-8.3467602305865|7.3920512294325|7.3920512294325||7.3920512294325|7.3920512294325|7.3920512294325|7.3920512294325|7.3920512294325|7.3920512294325|-8.3909592462267|-8.3909592462267|-8.3909592462267|-8.3909592462267|-8.3909592462267|-8.3909592462267|-8.3909592462267|-8.3909592462267|-8.3909592462267|-8.3909592462267|-8.3909592462267|-8.3909592462267|-8.3909592462267|-8.3909592462267|-8.4166214016506|-8.5679123431917|-8.6325949026768|-8.6325949026768|-8.6325949026768|-8.6325949026768|-8.6325949026768|-8.6325949026768|-8.6325949026768|-8.6325949026768|7.7464435710535
09461|103248|/equities/accton|MSCI_EEM|||||507.4752119963|507.4752119963|493.25023555145|487.80472143615|487.80472143615|487.80472143615|487.80472143615|487.80472143615|487.80472143615|487.80472143615|487.80472143615|-535.65062633786|-535.65062633786|-535.65062633786|-535.65062633786|-535.65062633786|-535.65062633786|-535.65062633786|-535.65062633786|-535.65062633786|-535.65062633786|-535.65062633786|-535.65062633786|-535.65062633786|-541.57336071627||-541.57336071627|-541.57336071627|-541.57336071627|-541.57336071627|-541.57336071627|-541.57336071627|-541.57336071627|-552.44262301808|-560.50941113343|-560.50941113343|-572.45490125937|506.3117127617|506.3117127617|506.3117127617|506.3117127617|506.3117127617|506.3117127617|506.3117127617|506.3117127617|506.3117127617|506.3117127617|506.3117127617|506.3117127617|506.3117127617|506.3117127617|506.3117127617|506.3117127617|506.3117127617|506.3117127617|495.08365538852|495.08365538852|495.08365538852|495.08365538852|495.08365538852|495.08365538852|495.08365538852|495.08365538852|494.31517265391|481.12342138533|481.12342138533|481.12342138533|481.12342138533|481.12342138533|481.12342138533|481.12342138533|481.12342138533|481.12342138533|481.12342138533|481.12342138533|481.12342138533|481.12342138533|481.12342138533|481.12342138533|481.12342138533|481.12342138533|481.12342138533|481.12342138533|481.12342138533|||457.52602376148|450.27355054466|450.27355054466|450.27355054466|450.27355054466||450.27355054466|450.27355054466|450.27355054466|450.27355054466|450.27355054466|450.27355054466|450.27355054466|450.27355054466|440.80394504962|434.36549449958|426.72058494499|426.72058494499|426.72058494499|426.72058494499|426.72058494499|426.72058494499|426.72058494499|426.72058494499|426.72058494499|426.72058494499|426.72058494499|426.72058494499|426.72058494499|426.72058494499|426.72058494499|426.72058494499|406.16176104999|394.0408456111|369.93427290123|359.15993354621|359.15993354621|359.15993354621|359.15993354621|359.15993354621|359.15993354621|359.15993354621|359.15993354621|359.15993354621|359.15993354621|359.15993354621||359.15993354621|359.15993354621|359.15993354621|359.15993354621|359.15993354621|359.15993354621|359.15993354621|359.15993354621|359.15993354621|359.15993354621|359.15993354621|359.15993354621|359.15993354621|359.15993354621|359.15993354621|339.41393469051|339.41393469051|339.41393469051|339.41393469051|339.41393469051|339.41393469051|339.41393469051|339.41393469051|339.41393469051|339.41393469051|339.41393469051|339.41393469051|339.41393469051|||339.41393469051|339.41393469051|339.41393469051|339.41393469051|339.41393469051|327.78602886126|327.78602886126|327.78602886126|327.78602886126|327.78602886126|327.78602886126|327.78602886126|327.78602886126|327.78602886126|327.78602886126|327.78602886126|327.78602886126|324.09558762362|290.16176402624|-307.44535305402|-307.44535305402|-309.61873808065|-309.61873808065|-309.61873808065|-309.61873808065|-309.61873808065|-309.61873808065|-309.61873808065|-309.61873808065|-309.61873808065|-313.29859786739|-319.72372821316|-319.72372821316|-319.72372821316|-320.22565997572|-320.22565997572|-320.22565997572||-320.22565997572|-320.22565997572|-320.22565997572|-321.39845471086|291.82728754811|291.82728754811|291.82728754811|291.82728754811|287.73185616935|287.73185616935|287.73185616935|287.73185616935|287.73185616935|287.73185616935|287.73185616935|287.73185616935|287.73185616935||||287.73185616935|286.43770625981|286.43770625981|286.43770625981|286.43770625981|286.43770625981|282.56967362201|278.91082878481|278.91082878481|278.91082878481|278.91082878481|278.91082878481|278.91082878481|278.91082878481|278.91082878481|278.91082878481|278.91082878481|278.91082878481|278.91082878481|271.09536531645|262.34240191593|262.34240191593|262.34240191593|||262.34240191593|262.34240191593
09462|13955|/equities/southern-copper-corp.|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH/R1000VALUE|-84.1144649331|-84.1144649331|-84.1144649331|-84.1144649331|-84.1144649331|-84.1144649331|-84.1144649331|-84.1144649331|-84.1144649331|-84.1144649331|-84.1144649331|-84.1144649331|-84.1144649331|-84.1144649331|-84.1144649331|-84.1144649331|-84.1144649331|-84.1144649331|-86.814961308045||82.59659630789|82.59659630789|82.59659630789|82.59659630789|82.59659630789|82.59659630789|82.59659630789|82.59659630789|82.59659630789||82.59659630789|82.59659630789|82.358844089659|81.891402880518||81.01878406402|78.928091386916|78.131782854488|78.131782854488|76.58836951619|74.679021362526|73.482915988744|69.029943582656|69.029943582656|69.029943582656|69.029943582656|69.029943582656|69.029943582656|69.029943582656|69.029943582656|69.029943582656|-76.570453918353|-76.570453918353|-76.570453918353|-77.459397515076|71.080550528988||71.080550528988|71.080550528988|70.07252849942|70.07252849942|69.590528422|69.590528422|-75.117129934813|-75.117129934813|-75.117129934813|-75.117129934813|-75.117129934813|-75.117129934813|-75.117129934813|-75.117129934813|-75.117129934813|-75.117129934813|-75.117129934813|-75.117129934813|-75.117129934813|-75.117129934813|-75.117129934813|-75.117129934813|-75.117129934813|-75.71474333713|-76.430827574702|-77.818694914681|-77.929969125813|-77.929969125813|-77.929969125813|-77.929969125813|-77.929969125813|-77.929969125813|-77.929969125813|-77.929969125813|-77.929969125813|-77.929969125813|-77.929969125813|-77.929969125813|-77.929969125813|-77.929969125813|-77.929969125813|-78.884414785246|-79.402125589428|-81.114724997603|-81.114724997603|-83.568367144604|-83.568367144604|-83.596257971511|-83.596257971511|-83.596257971511|-83.596257971511|-83.596257971511|-83.596257971511|-83.596257971511|-83.894733639542|-84.368448590405|-84.368448590405||-84.368448590405|-84.368448590405|-84.368448590405|-84.368448590405|-84.368448590405|-84.368448590405|-84.368448590405|-84.368448590405|-84.368448590405|-84.368448590405|-84.557718435004|-86.354345116443|-86.354345116443|-86.559822702216|80.945518061128|80.945518061128|80.945518061128|80.945518061128|80.945518061128|80.945518061128|80.945518061128|80.945518061128|80.945518061128|80.945518061128|80.945518061128|79.05374365261|79.05374365261|78.389456329641|76.691492886342|73.956360758451|73.279269471332|72.777797768032|71.903149598856|71.903149598856|71.903149598856|71.903149598856|70.976833548832|-74.496852139874|-74.496852139874|-74.496852139874|-74.496852139874|-74.496852139874|69.027894120992||69.027894120992|69.027894120992|69.027894120992|69.027894120992|69.027894120992|69.027894120992|69.027894120992|69.027894120992|69.027894120992|69.027894120992||69.027894120992|68.892105850446|68.138450182001|67.915500151361|-72.051920829028|-72.051920829028|-72.051920829028|-72.051920829028|-72.051920829028|-72.051920829028|-72.051920829028|-72.051920829028|-72.051920829028|-72.051920829028||-72.051920829028|-72.051920829028|-72.41601788756|-74.457271546751|-76.041781922877|-76.576384143366|-76.644039344273|-76.779624263733|-76.779624263733|-76.779624263733|-76.779624263733|-78.797915662096|-81.288771407332|-81.288771407332|-81.288771407332|-81.288771407332|-81.288771407332|-81.288771407332|-81.288771407332|-81.288771407332|-81.288771407332|-81.288771407332|-82.299195148908|-82.961880209669|75.882488359693|75.882488359693|75.882488359693|75.882488359693|75.882488359693|75.424739925071|75.424739925071|74.321376049965|72.449029300444|71.627531420117|70.934496733561||70.934496733561|70.934496733561|70.934496733561|70.934496733561|70.067127701325|-75.837170015525|-75.837170015525|-75.837170015525|-75.837170015525|-75.837170015525|-75.837170015525|-75.837170015525|-75.837170015525|-75.837170015525|-75.837170015525|-75.837170015525|-77.886857759899|70.707120456241|70.707120456241|70.707120456241|70.707120456241|70.707120456241|70.707120456241|70.707120456241|70.707120456241|70.707120456241|70.707120456241|70.707120456241|70.707120456241|70.707120456241|70.707120456241
09463|992966|/equities/gds-holdings-ltd|MSCI_EEM|-6.366979960839|-6.366979960839|-6.366979960839|-6.366979960839|-6.366979960839|-6.4716443002666|-6.7918271157968|-6.7967523042613|-6.9075027510252|-7.012096708126|-7.012096708126|-7.012096708126|-7.012096708126|-7.012096708126|-7.012096708126|-7.012096708126|-7.4557407620959|-7.5124896106248|-8.0354885853137||-8.4541835830051|-8.4541835830051|-8.456870613875|-8.6793005581057|-8.8586671744625|-9.2712971805246|-9.5654524077899|-9.5654524077899|-9.5654524077899||-9.5654524077899|-9.5654524077899|-9.5654524077899|-9.5654524077899||-9.5654524077899|-9.5654524077899|-9.5654524077899|-9.5654524077899|-9.5654524077899|-9.5654524077899|-9.5654524077899|-9.5654524077899|-9.5654524077899|-9.7960579913995|-10.221398199282|-10.53377595288|-10.894195772349|-10.984384087654|-11.282648753162|-11.399331674571|-11.697591156424|-11.968267222975|10.613973390703|10.613973390703|10.613973390703||10.613973390703|10.613973390703|10.613973390703|10.613973390703|10.613973390703|10.613973390703|9.9660813142241|9.9361435507657|9.9361435507657|9.9361435507657|9.9361435507657|9.9361435507657|9.9361435507657|-11.083609488133|-11.083609488133|-11.083609488133|-11.083609488133|-11.083609488133|-11.083609488133|-11.083609488133|-11.136519748256|-11.136519748256|-11.136519748256|-11.136519748256|-11.30140033698|-11.30140033698|-11.30140033698|-11.30140033698|-11.30140033698|-11.30140033698|-11.30140033698|-11.30140033698|-11.30140033698|-11.30140033698|-11.30140033698|-11.30140033698|-11.468897237905|-11.468897237905|-11.468897237905|-11.468897237905|-11.468897237905|-11.468897237905|-11.468897237905|-11.468897237905|-11.468897237905|-11.938774734215|10.641595677804|10.641595677804|10.641595677804|10.641595677804|10.641595677804|10.641595677804|10.641595677804|10.641595677804|10.641595677804|10.641595677804|10.641595677804||10.641595677804|-12.013394097469|-12.013394097469|-12.013394097469|-12.013394097469|-12.013394097469|-12.013394097469|-12.013394097469|-12.013394097469|-12.013394097469|-12.229271336818|-12.740952746398|-12.740952746398|-13.086669871256|-13.086669871256|-13.53129979973|11.308185206655|11.308185206655|11.308185206655|11.308185206655|11.308185206655|11.308185206655|11.308185206655|11.308185206655|11.308185206655|11.299650575059|10.583284308423|10.583284308423|10.583284308423|10.583284308423|10.583284308423|10.583284308423|10.583284308423|10.583284308423|10.583284308423|10.583284308423|10.583284308423|-12.007165833263|-12.007165833263|-12.007165833263|-12.007165833263|-12.007165833263|-12.676017465357||-12.782931931231|-12.782931931231|-12.782931931231|-13.169418846472|-13.487008876903|-13.487008876903|-13.487008876903|11.513578278021|11.513578278021|11.513578278021||11.513578278021|11.513578278021|11.259531345849|10.877813064262|9.7914592018887|-11.751392622683|-11.751392622683|-11.751392622683|-11.751392622683|-11.751392622683|-11.751392622683|-11.751392622683|-11.751392622683|-12.081503254278||-12.518892400909|-12.556595611779|-12.556595611779|-12.726098342807|-12.726098342807|-12.726098342807|-12.780059273929|-12.780059273929|-13.592565889591|-14.073569262756|-14.073569262756|-14.808410287712|-16.005456051136|-16.228710080065|-16.228710080065|-16.228710080065|-16.228710080065|-16.228710080065|-16.97912205687|-17.425683054306|-17.425683054306|-17.425683054306|-17.425683054306|-17.425683054306|-18.389092322829|-18.558435197939|-19.149095160287|-19.62321200106|-19.62321200106|-19.62321200106|-19.62321200106|-20.156902151345|-20.412403937116|17.049221060526|17.049221060526||17.049221060526|17.049221060526|17.049221060526|17.049221060526|17.049221060526|17.049221060526|16.212467535615|15.813019496732|15.438507910528|15.438507910528|15.438507910528|-19.006728463606|-19.006728463606|-19.006728463606|-19.006728463606|-19.006728463606|-19.006728463606|-19.006728463606|-19.338301194102|-19.338301194102|-20.099556671679|-20.863396471408|-22.399329522878|-23.116844721169|-23.116844721169|-23.116844721169|-23.492185522414|-23.492185522414|-23.523807827456|-23.523807827456|-24.583120469499
09464|102197|/equities/bdo-unibank|MSCI_EEM/MSCI_FRONTIER||142.53015923631|140.75131371499|140.75131371499|140.75131371499|138.96256926855|137.31284571899|137.31284571899|137.31284571899|137.31284571899|135.85872153455|134.98747040623|134.49163836234|133.38515068417|131.4108755315|131.4108755315|131.4108755315|131.4108755315|130.95601237417|130.95601237417|130.30112502973|128.9345826882|125.52731765839|125.39146491258|124.96273455321|122.75343448111|-131.40786909325|-131.40786909325|-131.40786909325||-131.40786909325|-131.40786909325|-131.40786909325|||-131.40786909325|-131.40786909325|-131.40786909325|-131.40786909325|-131.40786909325|-131.40786909325|-131.40786909325|-131.40786909325|-131.40786909325|-131.40786909325||-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167||-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|||-135.19725594167||-135.19725594167|-135.19725594167|-135.19725594167|-135.19725594167|-135.51916826703|-137.76574302754|-140.61193568002|133.25959430172|133.25959430172|133.25959430172|133.25959430172|133.25959430172|133.25959430172|133.25959430172|133.25959430172|133.25959430172|133.25959430172|133.25959430172|133.25959430172|133.25959430172|132.43287781029|131.20875515705|128.431952209|-136.71999817647|-136.71999817647|-136.71999817647|-136.71999817647|-136.71999817647|-137.31110552458|-137.67345363463|-138.59377623003|-138.59377623003|-140.77085823925|-140.90538836006|-140.90538836006|-142.45042218637|-145.40603075503|-147.41870244939|-147.41870244939|-147.41870244939|-147.41870244939|-147.41870244939|-147.41870244939|-147.41870244939||-147.41870244939|-147.41870244939|-147.41870244939|-147.53189398402||-149.81320960383|139.21518048663|139.21518048663|139.21518048663|139.21518048663|139.21518048663|139.21518048663|139.21518048663|139.21518048663|139.21518048663|139.21518048663|139.21518048663|139.21518048663|139.21518048663|139.21518048663|139.21518048663|139.21518048663|139.21518048663|139.21518048663|139.21518048663|137.50575372267|136.80571350424|136.80571350424|136.80571350424|136.80571350424|136.80571350424|135.69523010617|131.63257158875|131.63257158875|131.63257158875|131.63257158875|131.63257158875|131.63257158875|131.63257158875|131.63257158875|131.63257158875|131.63257158875||131.63257158875|131.63257158875|131.63257158875|131.60644002662|131.60644002662|131.60644002662|131.60644002662|131.60644002662|131.60644002662|131.60644002662|131.60644002662||131.60644002662|131.60644002662|131.60644002662|131.60644002662|131.60644002662|131.60644002662|131.60644002662|131.60644002662|131.60644002662|131.60644002662|131.60644002662|131.60644002662|131.60644002662|131.60644002662|131.60644002662|131.60644002662|131.60644002662|131.60644002662|131.60644002662|131.60644002662|131.60644002662|131.60644002662|131.60644002662|131.60644002662|131.60644002662|131.60644002662|131.60644002662|131.60644002662|131.60644002662||130.58492793757|129.97890916814|129.97890916814|129.97890916814|128.62101730759||124.70668352373|122.99142977499|122.99142977499|122.99142977499|122.99142977499|120.76473342959|120.76473342959|119.9202454159||||119.9202454159|119.9202454159|119.9202454159|119.18054808772|119.18054808772|117.7450540242|117.23339776832|116.12599616401|115.37898594239|115.37898594239|115.37898594239|115.37898594239|115.37898594239|115.37898594239|-126.88766936376|-126.88766936376|-126.88766936376|-129.23060369266|122.05478127304|122.05478127304|121.34601843582|121.34601843582|120.25805022082|120.25805022082|119.34574672291|119.34574672291|119.34574672291|119.34574672291|119.34574672291|119.34574672291
09465|102322|/equities/sm-investment|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||873.96267328016|873.96267328016|873.96267328016|873.96267328016|873.96267328016|873.96267328016|873.96267328016|873.96267328016|867.59741475573|861.81472316534|861.81472316534|861.81472316534|861.81472316534|861.81472316534|861.81472316534|861.81472316534|861.81472316534|861.81472316534|861.81472316534|852.78368109334|852.78368109334|852.78368109334|852.78368109334|852.50877885124|852.50877885124|852.50877885124|852.50877885124|852.50877885124||852.50877885124|852.50877885124|852.50877885124|||852.50877885124|851.26083808795|851.26083808795|841.45648676439|840.75720751599|832.95245279554|806.25272532838|805.7372102468|805.7372102468|805.7372102468||805.7372102468|805.7372102468|805.7372102468|805.7372102468|805.7372102468|805.7372102468|805.7372102468|805.7372102468||805.7372102468|805.7372102468|805.7372102468|805.7372102468|805.7372102468|805.7372102468|796.624678052|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|||796.48716335257||796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|796.48716335257|795.3746259473|794.30513994145|785.4501554905|-839.24065616446|-839.24065616446|-839.24065616446|-839.24065616446|-846.98961796051|-852.87735328945|-854.86372587717|-859.02311836688|-859.02311836688|-865.69235374097|-869.64710385021|-869.64710385021|-869.64710385021|-869.64710385021|-869.64710385021|-869.64710385021|-869.64710385021|-869.64710385021|-869.64710385021|-869.64710385021|-869.64710385021||-884.85233724309|-884.85233724309|-884.85233724309|-901.78037471454||-918.61708301616|-921.14937969236|-921.14937969236|-921.14937969236|-921.14937969236|-933.1104218804|-937.45602431156|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223||893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223||893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|893.8233624223|889.24818046922|879.19242274358|-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365||-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365||-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365||||-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365|-928.51468078365
09466|27010|/equities/grupo-televisa-cp|MSCI_EEM|9.6199483345646|9.6199483345646|9.6199483345646|9.6199483345646||9.6199483345646|9.6199483345646|9.6199483345646|9.6199483345646|9.6199483345646|9.2960543578088|8.9130296345625|-10.094485957722|-10.094485957722|-10.094485957722|-10.094485957722|-10.094485957722|-10.352762230347|-10.509735858121|-10.685262083653|-10.751402298215|-10.896001886001|-11.215002402851|-11.420558568713|10.268799354505|10.268799354505|10.268799354505|10.268799354505|10.268799354505||10.268799354505|10.268799354505|10.268799354505|10.268799354505||10.268799354505|10.052554450511|9.8956157212781|9.8201288123182|9.6701432752666|9.656270138429|9.5891890172676|9.3582709920203||9.3582709920203|9.3582709920203|9.3582709920203|9.3582709920203|9.3582709920203|9.3108567807184|8.9509520633471|8.3088358887314|7.8303733410967|-9.4219603621523|-9.4219603621523|-9.4219603621523|-9.4219603621523|-9.4219603621523|-9.4219603621523||-9.4219603621523|-9.5799557460194|-9.6691125055411|-9.6691125055411|-9.6691125055411|-9.6691125055411|-9.6691125055411|-9.6691125055411|-9.6691125055411|-9.6691125055411|-9.6691125055411||-9.6691125055411|-9.6691125055411|-9.7028909986862|-9.7028909986862|-9.7028909986862|-9.9987679924842|-10.093630628042|-10.176256316959|-10.510285159017|-10.764761629|-10.99362351088|-11.539026171944|-11.581695882238|-11.660217487985|-11.70537632345|-11.70537632345|-11.70537632345|-11.70537632345|-11.70537632345|-11.70537632345|-11.70537632345|-12.081872842689|-12.081872842689|-12.081872842689|-12.081872842689|-12.081872842689|-12.081872842689|-12.373192414067|-12.834657784327|-13.088509316824|-13.148825583175|-13.148825583175|-13.148825583175|-13.524806695199|-13.899784994364|-13.99198309607|-14.53553683699|-15.125596284213|-15.158995786576|-15.481106669008|-15.771784789362|-15.951427732351|-16.091586627831|-16.449618961722|-16.449618961722|-16.449618961722|-16.449618961722|-16.449618961722|-16.566243651079|-16.719159552971|-16.965733154525|-17.03803672604|15.546516717926|15.546516717926|15.546516717926|15.546516717926|15.546516717926|15.546516717926|15.546516717926|15.546516717926|15.546516717926|15.546516717926|15.546516717926|15.546516717926|15.546516717926|15.546516717926|15.546516717926|15.546516717926|-17.393263844285|-17.393263844285|-17.393263844285|-17.456403656837|-17.573736771765|-17.573736771765|-17.573736771765|-17.573736771765|-17.573736771765|-17.573736771765|-18.261930051581|16.614182135433|16.614182135433|16.614182135433|16.614182135433|16.614182135433|16.614182135433|16.614182135433|16.614182135433|16.614182135433|16.614182135433|16.614182135433|16.614182135433|16.614182135433|16.614182135433|16.614182135433|16.614182135433|16.614182135433|16.614182135433|16.614182135433|16.614182135433|16.614182135433|16.511314547691|-18.149480116007|-18.149480116007|-18.149480116007|-18.149480116007|-18.149480116007|-18.149480116007|-18.149480116007|-18.149480116007|-18.149480116007|-18.149480116007|-18.149480116007|-18.266644755598|-18.275550384576|-18.275550384576|-18.358944066426|-18.669864821694|-18.669864821694|-18.669864821694|-18.669864821694|-18.669864821694|-18.669864821694|-18.669864821694|-18.709295564516|-18.821439325394|-18.966484488187|-18.966484488187|-18.966484488187|-18.966484488187|-18.966484488187|-18.966484488187|-18.966484488187||-18.966484488187|-18.966484488187|-18.966484488187|-19.177204914819|-19.423004066426|-19.70556059091|-20.052290600855|-20.340322355781|18.118605585203|18.118605585203|18.118605585203|18.118605585203|18.118605585203|18.118605585203|17.326783148564|||17.303648277695|17.283498230438|17.225923727153|17.225923727153|17.208646638436|-19.129528984868|-19.129528984868|-19.129528984868|-19.129528984868|-19.129528984868|-19.129528984868|-19.129528984868||-19.129528984868|-19.603920178771|-19.624355639749|-20.050394947587|-20.163772511547|-20.549746645894|-21.011940573549|-21.268755579786|-21.268755579786|-21.268755579786|-21.268755579786|-21.268755579786|-21.268755579786|-21.561949995709|-21.914945367919|-22.389383373378|-23.260426479047
09467|1012588|/equities/vanguard-international-semiconducto|MSCI_EEM|||||-77.619226107584|-77.619226107584|-77.619226107584|-78.04913630484|-78.090573981612|-78.090573981612|-78.090573981612|-78.090573981612|-78.090573981612|-78.090573981612|-78.090573981612|-78.090573981612|-78.090573981612|-78.600639876623|-80.69515457076|-81.772392695945|-82.408216310653|-82.579464952843|-82.579464952843|-82.579464952843|-82.579464952843|-82.579464952843|-82.579464952843|-82.579464952843|-82.579464952843||-82.579464952843|-82.579464952843|-82.579464952843|-82.579464952843|-82.579464952843|-82.579464952843|-82.579464952843|-83.162922049619|-83.162922049619|-84.142136204085|-85.091663821363|-85.091663821363|-85.091663821363|-85.091663821363|-85.091663821363|-85.561932508621|-85.561932508621|-85.813259275394|-86.351528400525|78.799934129914|78.799934129914|78.799934129914|78.799934129914|78.799934129914|78.799934129914|78.799934129914|77.172151067743|73.702388210307|73.524872059304|70.538747834584|68.354168838286|-73.314591535133|-73.314591535133|-73.314591535133|-73.314591535133|-73.314591535133|-74.366210019369|-75.079122582828|-75.972728439592|-75.972728439592|-75.972728439592|-75.972728439592|-75.972728439592|-75.972728439592|70.168930958219|70.168930958219|70.168930958219|70.168930958219|70.168930958219|70.168930958219|70.168930958219|70.168930958219|70.168930958219|70.168930958219|70.168930958219|70.168930958219|67.954361966923|67.168967887299|||67.168967887299|66.759965760329|-71.515021542557|-71.515021542557|-71.515021542557||-71.515021542557|-71.515021542557|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-72.320540262589|-73.008073390425|-73.008073390425|-73.71452836295|-74.616144914319|-75.356823359253|-75.679807038574|-76.199780512153|-77.531829045509|-77.531829045509|-78.738053843679|-78.738053843679|-80.003393753041|-80.858511804638|-80.858511804638|-80.859460273382||-81.495080661562|-81.495080661562|-81.495080661562|-81.495080661562|-81.495080661562|-81.861200226443|-82.71799753893|-82.925555109851|-83.695057418471|-85.037864109823|-85.037864109823|-85.037864109823|-85.037864109823|-85.037864109823|-85.037864109823|-86.303178783864|-86.820202293893|-86.88911357511|-88.332348247247|-88.858167431837|-89.90907390701|-91.16218762356|-91.16218762356|-91.16218762356|-91.16218762356|-91.985761906901|-92.01751484054|-92.830571536418|||-93.570453384036|-93.570453384036|-95.017172206899|90.137065190438|90.137065190438|90.137065190438|90.137065190438|90.137065190438|90.137065190438|90.137065190438|90.137065190438|90.137065190438|90.137065190438|90.137065190438|90.137065190438|90.137065190438|90.137065190438|90.137065190438|88.224519167083|-91.550400653757|-91.550400653757|-91.550400653757|-91.550400653757|-91.550400653757|-91.550400653757|-91.550400653757|-91.550400653757|-91.550400653757|-91.550400653757|-91.550400653757|-91.550400653757|-91.550400653757|-91.550400653757|-91.550400653757|-91.550400653757|-91.550400653757|-91.550400653757||-91.550400653757|-91.550400653757|-91.644884868107|-94.238764864031|-94.904178943704|-96.481089344818|-96.481089344818|-98.190096474575|-98.961219152794|92.656872052056|92.656872052056|92.656872052056|92.656872052056|92.656872052056|92.656872052056|92.656872052056|92.656872052056||||92.656872052056|92.656872052056|92.656872052056|92.656872052056|92.656872052056|91.446519500792|89.435586633681|89.435586633681|89.435586633681|89.435586633681|89.435586633681|89.435586633681|89.435586633681|89.435586633681|89.435586633681|89.435586633681|89.435586633681|89.435586633681|89.435586633681|89.435586633681|89.435586633681|89.435586633681|89.435586633681|||89.435586633681|89.435586633681
09468|29715|/equities/vipshop-holdings|MSCI_EEM/EMCONSGROWTH|14.910252952685|14.910252952685|14.910252952685|14.910252952685|-16.461761272751|-16.461761272751|-16.461761272751|-16.461761272751|-16.461761272751|-16.461761272751|-16.461761272751|-16.461761272751|-16.461761272751|-16.461761272751|-16.461761272751|-16.731956999393|-17.243841269383|-17.344546056201|-17.729773495385||16.160949294558|16.160949294558|16.160949294558|16.160949294558|16.160949294558|16.160949294558|16.160949294558|16.160949294558|16.160949294558||16.160949294558|16.122166175302|15.442407416697|15.42149113946||15.42149113946|15.237695079184|15.237695079184|15.237695079184|15.236908601066|15.236908601066|14.805175964855|14.718000444729|14.718000444729|14.718000444729|14.718000444729|14.718000444729|14.718000444729|14.718000444729|14.718000444729|14.718000444729|14.718000444729|14.718000444729|14.718000444729|14.526667313398|14.436852884095||14.227287481244|14.227287481244|14.227287481244|14.173103433163|14.173103433163|14.173103433163|-15.580900572249|-15.580900572249|-15.580900572249|-15.711963937513|-15.711963937513|-15.711963937513|-15.711963937513|-15.711963937513|-15.711963937513|-15.711963937513|-15.717182527904|-15.810535078319|-15.810535078319|-15.810535078319|-15.810535078319|-15.949641940368|-15.949641940368|-16.192102588297|-16.299280657902|14.930700160786|14.930700160786|14.930700160786|14.930700160786|14.930700160786|14.930700160786|14.930700160786|14.628555670628|14.602997320604|14.602997320604|14.602997320604|14.602997320604|14.602997320604|14.602997320604|14.40456863986|-15.802333750717|-15.802333750717|-15.802333750717|-15.802333750717|-15.802333750717|-16.092037428742|-16.329058704706|-16.329058704706|-16.4188692015|-16.4188692015|-16.4188692015|-16.719854717077|-16.772060955698|-16.850901220832|-17.033779460627|-17.477921609118|-17.477921609118||-17.477921609118|-17.477921609118|-17.477921609118|-17.477921609118|-17.477921609118|-17.477921609118|-17.477921609118|-17.477921609118|-17.477921609118|-17.477921609118|-17.477921609118|-17.839539632918|-17.839539632918|-18.507877148657|-18.831252828206|-19.098113871244|16.708836817803|16.708836817803|16.708836817803|16.708836817803|16.708836817803|16.708836817803|16.708836817803|16.708836817803|16.606762859625|15.963347299676|-17.69677683534|-17.69677683534|-17.69677683534|-17.69677683534|-17.69677683534|-17.69677683534|-17.69677683534|-17.69677683534|-17.69677683534|-17.69677683534|-17.69677683534|-17.69677683534|-17.69677683534|-17.69677683534|-17.843085041993|-17.8600949086|16.189254369913||16.189254369913|16.189254369913|16.189254369913|16.189254369913|16.189254369913|16.189254369913|16.189254369913|16.189254369913|16.189254369913|16.189254369913||16.189254369913|16.189254369913|15.578894286883|15.512890784028|15.512890784028|15.512890784028|15.329878242019|14.729031464792|14.141145968146|14.095130697763|14.095130697763|14.095130697763|14.095130697763|14.095130697763||14.095130697763|14.095130697763|14.095130697763|14.095130697763|14.095130697763|14.095130697763|14.095130697763|14.095130697763|13.96514518159|13.821660847053|13.821660847053|13.634692491553|13.634692491553|13.634692491553|13.634692491553|13.634692491553|13.634692491553|13.634692491553|13.634692491553|13.634692491553|13.634692491553|-15.560919594833|-15.560919594833|-15.560919594833|-15.927966674245|14.144048348611|14.144048348611|14.144048348611|14.144048348611|13.819219579901|13.71708845523|13.71708845523|13.71708845523|13.71708845523|13.71708845523||13.71708845523|13.71708845523|13.71708845523|13.71708845523|13.71708845523|13.71708845523|13.594366903668|13.594366903668|13.594366903668|13.594366903668|13.594366903668|13.431229782054|13.431229782054|13.431229782054|13.431229782054|13.431229782054|13.431229782054|13.431229782054|13.431229782054|13.431229782054|13.431229782054|13.431229782054|13.431229782054|13.431229782054|13.431229782054|13.431229782054|13.431229782054|-15.021732753243|-15.021732753243|-15.021732753243|-15.021732753243
09469|1096151|/equities/ganfeng-lithium|MSCI_EEM|-24.261508063695|-24.261508063695|-24.261508063695|-24.261508063695|-24.261508063695|-25.323467972127|-25.323467972127|-25.506630423166|-26.824034375722|-27.609161457072|-27.609161457072|-27.609161457072|-27.609161457072|-27.609161457072|-28.062957640765|-29.365997315775|-29.365997315775|-30.428885567333|25.543120441551|25.543120441551|25.543120441551|25.543120441551|25.543120441551|25.543120441551|25.543120441551|25.543120441551|25.543120441551|25.543120441551|25.543120441551||25.543120441551|24.195134226608|23.474033158466|||23.474033158466|23.474033158466|23.474033158466|23.425967055394|23.425967055394|23.40385143606|-27.414306661523|-27.414306661523|-27.414306661523|-27.414306661523|-27.414306661523|-27.414306661523|-27.414306661523|-27.414306661523|-27.414306661523|-27.777007656005|-28.210563426445|-29.125626198925|-29.172918443854|-29.414353614577|-30.304836756133|-30.510930386012|-30.948256959325|-31.515799021427|-31.515799021427|-31.515799021427|-31.515799021427|-31.515799021427|-31.515799021427|-31.861998849119|-32.763331524757|-32.921219010592|-32.921219010592|-32.921219010592|-32.921219010592|-32.921219010592|-32.921219010592|-33.229132700231|-34.72403732965|28.419838538641|28.419838538641|28.419838538641|28.419838538641|28.419838538641||28.419838538641|28.419838538641|28.419838538641|28.419838538641|28.419838538641|28.419838538641|27.624819242153|-33.316950563981|-33.316950563981|-33.316950563981|-33.316950563981|-33.316950563981|-33.452167780746|-35.199630295291||-36.194033131615|-36.44942416087|-36.44942416087|-36.95769245244|-38.166879146374|-38.552090398776|-38.76898822995|-39.715542053867|-40.481158812497|-40.51748057115|-40.51748057115|-41.538346987819|-41.538346987819|-41.538346987819|-41.538346987819||-42.942606746991|-43.240972322009|-43.240972322009|-43.240972322009||-43.240972322009|-43.240972322009|-43.240972322009|-43.240972322009|-43.240972322009|-43.90941237717|-44.224348484467|-44.832609639113|-45.055677715876|-46.2137999318|-46.2137999318|-47.543110187623|-48.647898046808|-49.45044341864|-50.581049344957|-51.292832054496|-51.486479297612|-52.540530433626|-52.808924823305|-53.245819647812|-53.245819647812|-53.245819647812|-53.245819647812|-53.245819647812|-53.245819647812|-53.245819647812|-53.245819647812|-53.245819647812|-53.245819647812|-55.367586324386|-55.367586324386|-55.367586324386|-55.367586324386||-55.367586324386|-55.367586324386|-55.367586324386|-55.367586324386|-55.367586324386|-55.367586324386|-55.367586324386|-55.367586324386|-55.367586324386|-55.367586324386|-55.367586324386|-55.367586324386|-56.480653548431|50.822424948527|50.822424948527|50.822424948527||50.822424948527|50.822424948527|50.822424948527|50.822424948527|-56.015198779296|-56.015198779296|-56.015198779296|-56.015198779296|-56.015198779296|-56.015198779296|-56.015198779296|-56.015198779296|-56.015198779296|-56.015198779296|-56.015198779296|-56.015198779296|50.313456269646|50.313456269646||50.313456269646|50.313456269646|50.313456269646|50.313456269646|50.313456269646|50.313456269646|50.313456269646|50.313456269646|48.745505991406|47.896305897141|47.896305897141|46.836324687063|46.836324687063|46.836324687063|46.764402580544|46.764402580544|46.764402580544|46.764402580544||46.764402580544|46.764402580544|46.764402580544|46.764402580544|46.764402580544|46.764402580544|46.764402580544|46.764402580544|46.152112113419|-51.91315871217|-51.91315871217|-51.91315871217|-51.91315871217|-51.91315871217|||-51.91315871217||-53.20292768897|-53.20292768897|-53.20292768897|-53.20292768897|-53.20292768897|-53.20292768897|-53.20292768897|-53.20292768897|-53.20292768897|-53.20292768897|-53.20292768897|-53.20292768897|-53.708809221469|-54.107010881859|-56.307789105793|-57.011431449674|-57.309924383983|-59.474915049722|-61.438165456486|-61.438165456486|-62.679216787197|-62.679216787197|-62.785241679988|-63.200916478469|-63.200916478469|-63.445464237348|-65.569959119311|-66.374955128024|-66.630506672671
09470|50049|/equities/zhongsheng-hld|MSCI_EEM/EMCONSGROWTH|-16.141229822456|-16.141229822456|-16.141229822456|-16.141229822456|-16.141229822456|-16.141229822456|-16.141229822456|-16.141229822456|-16.843385702662|-16.843385702662|-16.843385702662|-16.843385702662|-16.843385702662|-16.843385702662|-16.843385702662|-17.175290645263|-17.175290645263|-17.760323062099|-18.53237376409|-18.53237376409|-18.567993066404|-18.567993066404|-18.620264146354|-18.620264146354|-18.620264146354|-18.888991464523|-18.888991464523|-18.888991464523|-18.888991464523||-18.888991464523|-18.888991464523|-18.888991464523|||-18.888991464523|-18.888991464523|-18.888991464523|-18.888991464523|-18.888991464523|-18.888991464523|-18.888991464523|-18.888991464523|-18.888991464523|-18.888991464523|-19.677768616045|-19.900853903387|-20.395393353142|-20.443770706033|-20.458634283118|-21.116178418454|17.68809181327|17.68809181327|17.68809181327|17.68809181327|17.68809181327|17.68809181327|17.68809181327|17.68809181327|17.68809181327|17.68809181327|17.68809181327|17.67065669292|-20.415706122189|-20.415706122189|-20.415706122189|-20.415706122189|-20.415706122189|-20.415706122189|-20.415706122189|-20.415706122189|-20.415706122189|-20.415706122189|-20.415706122189|-20.415706122189|-20.415706122189|-20.415706122189|-20.415706122189|-20.415706122189||-20.978562633494|-21.300625686622|-21.777362378413|-22.02706912709|-22.306742495438|-22.647649458908|-22.647649458908|-22.647649458908|-22.647649458908|-22.647649458908|-22.964629054392|-22.964629054392|-23.065698703488|-23.285649150276||-23.285649150276|-23.285649150276|-23.285649150276|-23.285649150276|-23.970166252348|-24.114073592527|-24.182304203624|-24.449783126639|-24.613647664175|-25.295720008331|-25.737308117732|-25.737308117732|-25.77020203198|-25.77020203198|-25.77020203198||-25.77020203198|-25.77020203198|-25.77020203198|-25.77020203198||-25.77020203198|-25.77020203198|-25.77020203198|-25.77020203198|-25.77020203198|-25.77020203198|-25.77020203198|-25.77020203198|-25.77020203198|-25.81999702988|-25.81999702988|-25.81999702988|-25.891663663232|-26.207403201355|-27.282582550237|-27.282582550237|-27.282582550237|-27.897313944708|-29.133126859544|-29.422070043909|-29.422070043909|-30.504340418582|-30.504340418582|-30.504340418582|-30.504340418582|-30.504340418582|-30.583022967505|-30.583022967505|-30.583022967505|-30.583022967505|-30.583022967505|-30.583022967505|-31.339469900316||-32.552188756936|-32.600943399591|-32.600943399591|-32.600943399591|-32.600943399591|-32.600943399591|-32.600943399591|-32.600943399591|-32.600943399591|-32.600943399591|-32.600943399591|-32.600943399591|-32.600943399591|-32.600943399591|-32.600943399591|-32.600943399591||-32.600943399591|-32.600943399591|-32.600943399591|-32.600943399591|-32.600943399591|-32.600943399591|-32.600943399591|-32.600943399591|-32.600943399591|-32.600943399591|-32.600943399591|-32.600943399591|-32.600943399591|-32.600943399591|-32.600943399591|-32.600943399591|-32.600943399591|-32.600943399591||-33.953826508171|-35.057029072054|-36.446698629865|-36.560739802736|-36.560739802736|-36.699061640273|-36.699061640273|-37.332507068736|-37.332507068736|-37.332507068736|-37.332507068736|-37.332507068736|-37.332507068736|-37.332507068736|-37.332507068736|-37.332507068736|-37.332507068736|-37.343016786967||-37.343016786967|-37.343016786967|-37.343016786967|-37.52557412297|33.69583417612|33.69583417612|33.69583417612|33.69583417612|33.69583417612|33.69583417612|33.69583417612|33.69583417612|33.69583417612|33.69583417612|||33.69583417612||33.69583417612|33.69583417612|33.69583417612|32.967387984781|32.967387984781|32.841543222565|-37.326873186702|-37.326873186702|-37.326873186702|-37.326873186702|-37.326873186702|-37.326873186702|-37.326873186702|-37.326873186702|-37.960412320688|-38.086570008148|-38.790635461663|-39.295149665248|-40.655721723119|-41.686913449543|-43.196572364456|-43.646190922664|-44.648290879617|-44.648290879617|-44.648290879617|-44.648290879617|-44.648290879617|-45.981433293433|-46.612571147748
09471|12865|/equities/com-intl-bk|MSCI_EEM/MSCI_FRONTIER||-87.611325379684|-87.611325379684|-87.611325379684|-90.529805841793|81.03532567912|81.03532567912|81.03532567912|78.42702702343|74.58003138237|-78.848256512302||-78.848256512302|-78.848256512302|-78.848256512302|-78.848256512302|-78.848256512302|-78.848256512302|-78.848256512302|-78.848256512302|-78.848256512302|-78.848256512302|-78.920576683233|-78.920576683233|-78.920576683233||-78.920576683233|-78.920576683233|-78.920576683233||-78.920576683233|-78.920576683233|-78.920576683233|-78.920576683233|-78.920576683233|-79.153972854824|-80.506639523209|73.571665435389|73.571665435389|73.571665435389|73.571665435389|73.571665435389|73.571665435389|73.571665435389|73.571665435389|73.571665435389|73.571665435389|73.571665435389|73.571665435389|73.571665435389|73.571665435389|73.571665435389|73.571665435389|73.571665435389|72.98518313893|72.081315141346|70.862571616334|69.937333094134|69.937333094134|69.937333094134|67.484259061299|65.870288456239|65.707755974875|65.707755974875|65.707755974875|65.707755974875|64.646393171003|62.75265923148|60.093508197264|59.015008557059|58.625010609867|-61.947760995735|-61.947760995735|-61.947760995735|-61.947760995735|-61.947760995735|-61.947760995735|-61.947760995735|-61.947760995735|57.899307304785|57.899307304785|57.899307304785|57.899307304785|57.899307304785|57.899307304785|57.899307304785|57.899307304785|57.899307304785|57.899307304785|57.899307304785|57.899307304785||57.899307304785|57.353673782796|56.896305127111|56.440591805106||56.440591805106|56.440591805106|56.440591805106|55.783990852177|55.621468358941|55.621468358941|55.621468358941|55.621468358941|55.621468358941|55.621468358941|55.621468358941|55.621468358941|55.621468358941|55.621468358941|55.497186667066|54.565207594347|53.653008480549|53.497169824883|53.497169824883|52.963522960129|52.119562640197|52.119562640197|52.119562640197|50.873605075784|50.873605075784|50.873605075784|50.873605075784|50.873605075784|50.873605075784|50.873605075784|50.251227819597|49.805251929137|49.360282311807|-51.520893973175|-51.520893973175|-51.520893973175|-51.520893973175|-51.520893973175|-51.520893973175|-51.520893973175|-51.520893973175|-51.520893973175|-51.520893973175|-51.520893973175|-51.520893973175|-51.520893973175|-51.520893973175|-51.520893973175|||-51.520893973175|-51.520893973175|-51.520893973175|-51.520893973175|-51.520893973175|-51.520893973175|-51.520893973175|-51.520893973175|-51.762660258416|-52.362956410651|-53.180159635584|-53.180159635584||||||-53.180159635584|-53.180159635584|50.451062530278|50.451062530278|50.451062530278|50.451062530278|50.451062530278|50.451062530278|50.451062530278|50.451062530278|50.451062530278|50.451062530278|49.763733407801|49.763733407801|49.763733407801|49.763733407801|49.763733407801|49.632943544056|49.632943544056|49.403097040862|49.403097040862|49.403097040862|49.403097040862|48.913442063564|48.853331634662|48.853331634662|48.853331634662|48.853331634662|48.853331634662|48.853331634662|48.853331634662|48.853331634662|48.853331634662|48.853331634662|48.853331634662|48.853331634662|48.853331634662||48.853331634662|48.853331634662|48.853331634662|48.853331634662|48.853331634662|48.853331634662|||||48.853331634662|48.853331634662|||48.853331634662|-54.267257014915|-54.267257014915|-54.267257014915|-54.267257014915|-54.267257014915|-54.267257014915|-54.267257014915|-54.267257014915|-54.267257014915|-54.267257014915|-54.267257014915|-54.267257014915|-54.267257014915|-54.267257014915|-54.267257014915|-54.267257014915|-54.267257014915|-54.267257014915|-54.267257014915|-55.335675243058|-55.335675243058|-55.335675243058|-57.017417911598|50.366739248976|50.366739248976|50.366739248976|50.366739248976|50.366739248976|50.366739248976|50.366739248976|50.366739248976|50.366739248976|50.366739248976|50.366739248976|50.366739248976
09472|996211|/equities/ptt-exploration-and-production-drc|MSCI_EEM|147.20227790809|146.03030878676|145.84606023057|145.84606023057|144.21784470063|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.95810562661|142.42208600307|142.42208600307|142.42208600307|142.42208600307|142.27870904294|142.27870904294|142.27870904294|142.27870904294|||-150.13354101405|-150.13354101405|-150.13354101405|-150.13354101405|-150.13354101405|-150.13354101405|-150.13354101405|-150.13354101405|-150.13354101405|-150.13354101405|-150.13354101405|-150.13354101405|-150.13354101405||-150.13354101405|-150.13354101405|-151.95393446006||-154.28214940006|-158.3134993334|-160.62611037045|-162.75123374494|-162.91803749438|-164.65893054931|-166.45436727701|-167.61596364112|-168.1445109604|-168.1445109604|-168.1445109604|-168.1445109604|-169.12987954847|-169.12987954847|-169.12987954847|-169.12987954847|-169.12987954847|-169.12987954847|-169.12987954847|-171.74021075457|-171.74021075457|-171.74021075457|-171.74021075457|-171.74021075457|-174.87801194952|164.41859877292|164.41859877292|164.41859877292|164.41859877292|164.41859877292||164.41859877292|164.06617132459|164.06617132459|162.45206336369|162.45206336369||-171.38492727568|-171.38492727568|-171.38492727568|-171.38492727568|-171.38492727568|-171.38492727568|-172.05903462964|-172.05903462964|164.71295064154|164.71295064154|164.71295064154|162.79216737949|161.85921650661|161.85921650661|161.85921650661|161.85921650661|161.85921650661|161.85921650661|161.45890926743|161.45890926743|159.70434363047|159.42149292275|158.72186957853|158.72186957853|158.72186957853|158.71874397614|156.9652710846|-165.08937856822|-165.08937856822|-165.08937856822|-165.08937856822|-165.08937856822|-165.08937856822|-165.08937856822|-165.08937856822|-165.09930952025|-166.22074382335|-166.22074382335|-166.22074382335|-166.22074382335|-166.22074382335|159.29013192957|159.29013192957||159.29013192957|158.82236881063|155.98713142748|155.98713142748|155.98713142748|154.99777973591|154.99777973591|154.99777973591||153.00244587091||153.00244587091|153.00244587091|153.00244587091|151.72493985657|150.52050153558|150.52050153558|150.52050153558|150.52050153558|150.52050153558|150.52050153558|148.35611281731|146.9234586859|-153.78747382752|-153.78747382752|-153.78747382752|-153.78747382752|-153.78747382752|-153.78747382752|-153.78747382752|-153.78747382752|-153.78747382752|-153.78747382752|144.26250482581|144.26250482581|144.26250482581|144.26250482581|144.26250482581|144.26250482581|144.26250482581|144.26250482581|143.19753682199|143.19753682199|142.12073132447|142.12073132447|142.12073132447|142.12073132447|138.43970147163|-147.55836560818||-147.55836560818|-147.55836560818|-148.95373956465|-152.19859951627|-153.13733279586|-154.37481421762|-155.28192338364|-155.28192338364|-155.28192338364|-155.28192338364|-155.28192338364|-155.28192338364|-155.28192338364|-155.28192338364|-155.28192338364|-155.28192338364|-155.28192338364|-155.28192338364|-155.28192338364|-155.28192338364|||-155.28192338364|-158.95213709294||-159.92239147276|-159.92239147276|-162.44154608085|152.72005621904|152.72005621904|152.72005621904|152.72005621904|152.72005621904|152.72005621904|152.72005621904|||152.72005621904|150.5500624656|150.11118051733|149.73464501926||149.60141360402|149.60141360402|147.55712622669|141.76560524923|141.76560524923|141.76560524923|-150.23274696275|-150.23274696275|-150.23274696275|-150.23274696275|-150.23274696275|-150.23274696275|-150.23274696275|-150.54968760833|-150.54968760833|-154.63854178703|-156.26504643004|-156.51857583955|-156.51857583955|-160.60397315506|-161.50441461673|-161.97185316287||-161.97185316287|-161.97185316287|-161.97185316287|-161.97185316287|-161.97185316287|-163.0022878554|-163.0022878554
09473|102170|/equities/ayala-corp|MSCI_EEM/MSCI_FRONTIER||657.03754254576|640.65282505084|-708.67657359737|-708.67657359737|-708.67657359737|-708.67657359737|-708.67657359737|-708.67657359737|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316|660.4439469316||660.4439469316|660.4439469316|660.4439469316|||660.4439469316|660.4439469316|660.4439469316|653.65994103511|646.79005066063|646.79005066063|631.32687212118|631.32687212118|631.32687212118|631.32687212118||631.32687212118|631.32687212118|631.32687212118|631.32687212118|631.32687212118|631.32687212118|628.41874680131|622.24305200146||618.2700577794|614.50933059185|614.50933059185|613.03814510205|612.20905011339|608.12116679266|603.07907421406|602.99123489417|602.99123489417|602.99123489417|602.99123489417|600.12914988241|596.37549368199|596.37549368199|595.11165964665|593.38158355083|||593.38158355083||593.38158355083|593.38158355083|593.38158355083|593.38158355083|593.38158355083|593.38158355083|593.38158355083|593.38158355083|593.38158355083|593.38158355083|593.38158355083|593.38158355083|593.38158355083|593.38158355083|593.38158355083|593.38158355083|593.38158355083|593.38158355083|593.38158355083|593.38158355083|592.33761845764|592.33761845764|592.33761845764|592.33761845764|592.33761845764|592.33761845764|592.33761845764|592.33761845764|592.33761845764|592.33761845764|592.33761845764|590.71484013394|590.71484013394|590.71484013394|587.21093348215|586.52456103371|586.52456103371|586.52456103371|586.52456103371|586.52456103371|-624.35084246354|-624.35084246354|-624.35084246354|-624.35084246354||-624.35084246354|-624.35084246354|-624.35084246354|-624.35084246354||-626.33426940393|-633.37141044881|-636.74601160979|-639.05371803678|-639.05371803678|-646.25413115198|-651.3138082266|-651.3138082266|-651.3138082266|-651.3138082266|-651.3138082266|-651.3138082266|-651.3138082266|-651.47090412394|-651.47090412394|-651.47090412394|-651.47090412394|-651.47090412394|-651.47090412394|-651.47090412394|-651.47090412394|-651.47090412394|-651.47090412394|-651.47090412394|-651.47090412394|-651.47090412394|-651.47090412394|-651.47090412394|-651.47090412394|-653.13433791549|-662.84370879499|-672.3818986611|-674.51105091976|-674.51105091976|-674.51105091976|-674.51105091976|-674.51105091976||-674.51105091976|-674.51105091976|-674.51105091976|-676.83991895715|-676.83991895715|-676.83991895715|-678.32213217461|-697.27459130512|-703.77639463428|-703.77639463428|-703.77639463428||-703.77639463428|-703.77639463428|-703.77639463428|-703.77639463428|-703.77639463428|-703.77639463428|-705.39043848253|647.74324123603|647.74324123603|647.74324123603|647.74324123603|647.74324123603|641.74249026226|638.3487534102|638.3487534102|637.06763339712|637.06763339712|637.06763339712|637.06763339712|637.06763339712|637.06763339712|623.90848155235|-673.61634430192|-673.61634430192|-673.61634430192|-673.61634430192|-673.61634430192|-673.61634430192|-673.61634430192||-673.61634430192|-673.61634430192|-673.61634430192|-673.61634430192|-673.61634430192||-673.61634430192|-673.61634430192|-673.61634430192|-673.61634430192|-673.61634430192|-673.61634430192|-673.61634430192|-673.61634430192||||-673.61634430192|-673.61634430192|-673.61634430192|-673.61634430192|-673.61634430192|-673.61634430192|-673.61634430192|-673.61634430192|-673.61634430192|-673.61634430192|-673.61634430192|-673.61634430192|-673.61634430192|-676.53252382953|-676.53252382953|-677.98058203281|-679.20064670312|-686.41738522569|-688.26931691743|-700.05795624605|-700.05795624605|-700.05795624605|-700.05795624605|-700.05795624605|-700.05795624605|-700.05795624605|-700.05795624605|-700.05795624605|-709.31439582894|-710.26599536549
09474|13191|/equities/masraf-al-raya|MSCI_EEM||-2.422568721084|-2.422568721084|-2.422568721084|-2.4321874319493|-2.4469860592351|-2.4877066522689|-2.5403408109977|-2.5663785868038|-2.5966985019434|-2.6180475357124|-2.6180475357124|2.4621943643862|2.4621943643862|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686|2.4570092735686||2.4570092735686|2.4010659652725|2.3855828434045|2.3855828434045|2.3855828434045|2.3422588407789|-2.4787899007985|-2.4787899007985|-2.4787899007985|||-2.4787899007985|-2.4787899007985|-2.4824333577895|-2.5178147322098|-2.5476275954158|-2.5644749837353|2.3989654571603|2.3989654571603|2.3989654571603|2.3989654571603|2.3989654571603|2.3989654571603|2.3989654571603|2.3989654571603|2.3989654571603|2.3833772320303|2.3833772320303|2.3757523848782|2.3580026708455|2.3575624658698|2.3575624658698|2.3575624658698|2.3087916985744|2.2128796064847|2.1660325648189|2.1660325648189|2.1660325648189|2.1660325648189|2.0880917577611|2.007268524685|1.9729650026323|1.953950717832|1.953950717832|1.9477785988928|1.8521983937292|-2.0256128426097|-2.0257364771655|-2.0599294925057|-2.0845178601579|-2.0845178601579|-2.1349641479205|-2.1659602100266|-2.1810743551947|-2.1810743551947|-2.1958194032056|-2.1958194032056|-2.1958194032056|-2.1958194032056|-2.21568824348|2.1346282275241|2.1346282275241|2.1346282275241|2.1346282275241|2.1346282275241|2.1346282275241|2.1346282275241|2.1346282275241|2.1346282275241|2.1346282275241|2.1346282275241|2.1346282275241|2.1346282275241|2.1346282275241|2.1293645999742|2.1289033274153|2.1289033274153|2.1289033274153|2.1289033274153|2.1289033274153|-2.2323105182792|-2.2323105182792|-2.246011730316|-2.2760686435995|-2.3101874102815|-2.3388748952265|-2.35213867255|-2.3526541240563|-2.3625045625755|-2.3797272276424|-2.3993080668474|-2.4049534061248|-2.4156148410169|-2.4361276203093|-2.4804751534922|-2.505583460647|-2.5463704880941|-2.5642449521211|-2.571327821324|-2.5775835071791|-2.5775835071791|-2.5775835071791|-2.5775835071791|-2.5831927558365|-2.5831927558365|-2.5831927558365|-2.5831927558365|-2.5831927558365|-2.5831927558365|-2.5831927558365|-2.5831927558365|-2.5831927558365|-2.5831927558365|-2.5831927558365|-2.5831927558365|-2.5849231977745|-2.5849231977745|-2.5968618931942|-2.5968618931942|-2.6211798525047|-2.6397692697704|-2.6397692697704|-2.6397692697704|-2.6397692697704|-2.6397692697704|-2.6397692697704|-2.6397692697704|-2.6397692697704|-2.6397692697704|-2.6397692697704|-2.6397692697704||||-2.6397692697704|-2.6472435811559|-2.6639372352538|-2.6900969482989|-2.6972017319011|-2.6972017319011|-2.6972017319011|-2.6972017319011|-2.6972017319011|-2.6972017319011|-2.6972017319011|-2.6972017319011|-2.6972017319011|-2.6972017319011|-2.6972017319011|-2.6972017319011|-2.6972017319011|-2.6972017319011|-2.6972017319011|-2.7370018463452|-2.7798354207497|-2.7976504761887|-2.8227783528646|-2.8449760507301|-2.868235935247|-2.868235935247|-2.8721228931358|-2.8721228931358|-2.8721228931358|-2.8721228931358|-2.8855254886339|2.6843580836363|2.6843580836363|2.6843580836363|2.6013978316064|2.5598120809184|2.5598120809184|2.555601304032|2.555601304032|2.5210015301987|-2.7046619815203|-2.7046619815203|-2.7046619815203|-2.7083465570181||||-2.7417739623089|-2.7771932938915|-2.8013259546869|-2.8502665455097|-2.8502665455097|-2.8905184991883|2.6994172003463|2.6994172003463|2.6994172003463|2.6994172003463|2.6994172003463|2.6994172003463|2.6994172003463|2.6994172003463|2.6994172003463|2.6994172003463|2.6692968768759|2.5287743986628|-2.6832778240636|-2.6832778240636|-2.6832778240636|-2.6832778240636|-2.6832778240636|-2.6832778240636|-2.6832778240636|-2.6832778240636|-2.7894754305366|-2.835194774787|-2.8375158605086|-2.8375158605086|-2.8375158605086|-2.8375158605086|-2.8375158605086|-2.8375158605086||-2.8375158605086|-2.8375158605086|-2.8375158605086|-2.8375158605086|-2.8375158605086|-2.8375158605086
09475|13887|/equities/china-cosco-holdings|MSCI_EEM|-8.5953572770231|7.7544307003922|7.7544307003922|7.7544307003922|7.7544307003922|7.7544307003922|7.7544307003922|7.7544307003922|7.7544307003922|7.7544307003922|7.7544307003922|7.6065899277734|-8.3516017666956|-8.3516017666956|-8.3516017666956|-8.3516017666956|-8.3516017666956|-8.3516017666956|-8.3516017666956|-8.3516017666956|-8.3516017666956|-8.3516017666956|-8.4662241926348|7.7065133706832|7.7065133706832|7.6861259292788|7.5640291451554|7.4782351553176|7.4782351553176||7.4782351553176|7.4782351553176|7.4782351553176|||7.4782351553176|7.1735948787502|7.1417722157164|7.1275243948481|7.0866936523144|-7.3938766039863|-7.3938766039863|-7.3938766039863|-7.3938766039863|-7.3938766039863|-7.4248630512041|-7.4881814837768|-7.5885735506779|-7.5885735506779|-7.5885735506779|-7.5885735506779|-7.5885735506779|-7.5885735506779|-7.6400816435026|-7.7089797914478|-7.7821995881368|-7.7824440429795|-7.8110490849932|-7.932832246723|-7.9514802359897|-8.1047831402109|-8.1047831402109|-8.1047831402109|-8.1047831402109|-8.1047831402109|-8.1047831402109|-8.1047831402109|-8.1047831402109|-8.1047831402109|-8.1047831402109|-8.1047831402109|-8.1047831402109|-8.1047831402109|-8.1047831402109|-8.1047831402109|-8.1047831402109|-8.1047831402109|-8.1047831402109|-8.1047831402109||-8.1097925783065|-8.1097925783065|-8.1097925783065|-8.1097925783065|-8.1097925783065|-8.1097925783065|-8.1097925783065|-8.1097925783065|-8.1711896801523|-8.1711896801523|-8.1711896801523|-8.1711896801523|-8.1785442723755|-8.3709041692271||7.801153300958|7.801153300958|7.801153300958|7.801153300958|7.801153300958|7.801153300958|7.801153300958|7.801153300958|7.7571238264041|7.7571238264041|7.7571238264041|7.6406930005767|7.5502148244357|7.508016331723|7.4600058988136||7.4600058988136|7.4600058988136|7.4600058988136|7.4600058988136||7.3991433960177|7.3991433960177|-8.0053850541282|-8.0053850541282|-8.0053850541282|-8.0053850541282|-8.0053850541282|-8.0053850541282|-8.0059834464577|-8.0199793278173|-8.0199793278173|-8.1171990963039|7.6525587440825|7.6525587440825|7.6525587440825|7.6525587440825|7.6525587440825|7.6525587440825|7.6525587440825|7.6525587440825|7.6525587440825|7.6525587440825|7.6525587440825|7.6525587440825|7.6146230274348|7.6146230274348|7.6146230274348|7.6146230274348|7.6146230274348|7.6146230274348|7.6146230274348|7.4729142513439|7.3576825555347||7.2968693768738|7.2176326155396|7.2029186805705|7.2029186805705|7.2029186805705|7.1115764071124|7.1083041269565|7.1083041269565|7.0620043894742|-7.5344049098752|-7.5344049098752|-7.5344049098752|-7.5344049098752|-7.5344049098752|-7.5344049098752|-7.5344049098752||-7.687672363681|-7.7574135318536|-7.8454595953379|-7.8840860533314|-7.8840860533314|-7.9604148893686|-7.9604148893686|-8.0475167506905|-8.0475167506905|-8.0475167506905|-8.0475167506905|-8.0475167506905|-8.0475167506905|-8.0475167506905|-8.0475167506905|-8.2166851090029|-8.5279836176319|-9.6966482266766||8.9924990006406|8.9924990006406|8.9924990006406|8.9924990006406|8.9924990006406|8.9924990006406|8.9924990006406|8.9924990006406|8.9924990006406|8.9924990006406|8.9372209783085|8.8774682411097|8.866438836603|8.866438836603|8.866438836603|8.866438836603|8.866438836603|8.866438836603||8.866438836603|8.866438836603|8.866438836603|8.866438836603|8.866438836603|8.866438836603|8.866438836603|8.8471543201127|8.7557264310693|8.56525219619|8.3763910260436|8.3686290384278|8.3686290384278|8.3686290384278|||8.3686290384278||8.3686290384278|8.3686290384278|8.3686290384278|8.3686290384278|8.3470935306227|8.3470935306227|8.3470935306227|8.3470935306227|8.2382968329755|8.2382968329755|8.2382968329755|8.2382968329755|8.2382968329755|8.2382968329755|8.2382968329755|8.2382968329755|8.2382968329755|8.2382968329755|8.2382968329755|8.2382968329755|8.2382968329755|8.2382968329755|8.1664410060609|7.975731223474|7.975731223474|7.975731223474|7.975731223474|7.975731223474|7.975731223474
09476|50000|/equities/china-res-gas|MSCI_EEM|-24.114033414746|-24.114033414746|-24.114033414746|-24.114033414746|-24.114033414746|-24.114033414746|-24.114033414746|-24.114033414746|-24.114033414746|-24.114033414746|-24.114033414746|-24.114033414746|-24.114033414746|-24.114033414746|-24.951702649753|-25.226175599825|-25.226175599825|-25.745750857207|-26.467501906126|23.471005409764|23.471005409764|23.471005409764|23.471005409764|23.471005409764|23.471005409764|23.471005409764|23.134449183728|23.079567835392|23.079567835392||22.741653262231|22.741653262231|22.741653262231|||22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.741653262231|22.442631457369|22.442631457369|22.442631457369|22.302925028316|21.572693628196|21.160956310692|21.160956310692|21.160956310692|21.160956310692|21.160956310692|21.160956310692|21.160956310692|21.160956310692|21.160956310692|21.160956310692|21.160956310692|21.160956310692|21.160956310692|21.160956310692|21.160956310692||21.160956310692|21.160956310692|21.160956310692|20.760390404292|20.760390404292|20.760390404292|20.760390404292|20.760390404292|20.760390404292|20.760390404292|20.760390404292|20.760390404292|20.760390404292|20.760390404292||20.760390404292|20.760390404292|20.760390404292|20.760390404292|20.760390404292|20.760390404292|20.760390404292|20.760390404292|-23.072277455153|-23.072277455153|-23.072277455153|-23.072277455153|-23.072277455153|-23.410864305299|-23.748181819697||-24.086869451492|-24.179854840138|-24.745308013744|-24.745308013744||-24.745308013744|-24.811181628639|-24.811181628639|-24.817817166919|-24.817817166919|-25.033108103269|-25.033108103269|-25.247897320316|-25.442109087359|-26.094010012295|-26.351678045752|-26.493531606994|-26.812257447068|-27.521952061989|-27.816068981641|-27.816068981641|-27.816068981641|-27.816068981641|-27.816068981641|-27.816068981641|-27.816068981641|-27.816068981641|-27.816068981641|-27.816068981641|-27.816068981641|-27.816068981641|-27.816068981641|-27.816068981641|-27.816068981641|-27.816068981641|-27.816068981641|-27.816068981641|-27.816068981641||-27.816068981641|-27.816068981641|-27.816068981641|-27.924236489249|-27.924236489249|-27.924236489249|-28.875926996055|-28.875926996055|-28.875926996055|-28.875926996055|-28.875926996055|-28.875926996055|-28.875926996055|-28.875926996055|-28.875926996055|-28.875926996055||-28.875926996055|-28.875926996055|-28.875926996055|-28.875926996055|-28.875926996055|-28.875926996055|-28.875926996055|-28.875926996055|-28.875926996055|-28.875926996055|-28.875926996055|-28.875926996055|-28.875926996055|-28.875926996055|-28.875926996055|-28.875926996055|-29.031586250533|25.715219702999||25.715219702999|25.715219702999|25.715219702999|25.715219702999|25.715219702999|25.715219702999|25.715219702999|25.715219702999|25.715219702999|25.715219702999|25.715219702999|25.715219702999|25.250243627009|-28.32377702623|-28.32377702623|-28.32377702623|-28.32377702623|-28.32377702623||-28.32377702623|-28.554196271956|-28.796329932809|-29.426476749446|-29.56553012427|-29.586765778608|-29.586765778608|-29.685295648648|-30.08285351084|-30.08285351084|-30.08285351084|-30.08285351084|-30.145616596759|-30.145616596759|||-30.145616596759||-30.481240663066|-31.715266555696|-32.389744725909|-32.389744725909|-32.389744725909|-32.389744725909|-32.455272850159|-32.789191017286|-33.190768517539|-33.27374175928|-33.27374175928|-33.27374175928|-33.27374175928|-33.27374175928|-33.387598881912|-33.387598881912|-33.387598881912|-33.387598881912|-33.947332472483|-35.241479656077|31.709468323614|31.709468323614|31.709468323614|31.709468323614|31.709468323614|31.709468323614|31.709468323614|31.709468323614|31.709468323614
09477|32499|/equities/tsingtao-brewery|MSCI_EEM/EMCONSGROWTH|-48.826130637117|-48.826130637117|-48.826130637117|-48.826130637117|-48.826130637117|-48.826130637117|-48.826130637117|-48.826130637117|-48.826130637117|-48.826130637117|-48.826130637117|-48.826130637117|-48.826130637117|-49.756810462682|-50.571458909477|-51.603651915024|-51.603651915024|-53.334614340939|-53.468795208672|-53.468795208672|-53.468795208672|-53.468795208672|-53.468795208672|-53.468795208672|-53.468795208672|-53.468795208672|-53.468795208672|-53.468795208672|-53.468795208672||-53.468795208672|-53.468795208672|-53.468795208672|||-53.468795208672|-53.468795208672|-53.468795208672|-53.468795208672|-53.701437425326|-53.903316933077|-53.903316933077|-54.677049620319|-54.677049620319|-54.677049620319|-54.677049620319|-54.677049620319|-54.677049620319|-54.677049620319|-55.274499450975|-56.279937786886|-56.279937786886|-56.416598261539|-57.174504149038|-57.174504149038|-58.8994493088|-59.066054406086|-59.684504683724|-60.060501125995|-60.060501125995|-60.211666561436|-61.718406018339|-61.718406018339|-61.718406018339|-61.794944585501|-61.794944585501|-62.252907207139|-62.252907207139|-62.252907207139|-62.252907207139|-62.252907207139|-62.252907207139|-62.252907207139|-62.252907207139|-62.252907207139|-62.252907207139|-62.252907207139|-62.252907207139|-62.252907207139||-63.986562970091|-64.810070729707|-65.444522566767|-65.749469221932|-66.59385388571|-67.523726497292|-67.962234218883|-67.962234218883|-67.962234218883|-67.962234218883|-67.962234218883|-67.962234218883|-67.962234218883|-67.962234218883||-67.962234218883|-67.962234218883|-67.962234218883|-67.962234218883|-67.962234218883|-67.962234218883|-67.962234218883|-68.946925383991|-69.352141095738|-69.873029033316|-69.873029033316|-69.873029033316|-70.704328931589|-70.704328931589|-70.704328931589||-71.222056262875|-71.222056262875|-71.222056262875|-71.222056262875||-71.222056262875|-71.222056262875|-71.222056262875|-71.222056262875|-71.222056262875|-71.222056262875|-71.222056262875|-71.222056262875|-71.222056262875|-71.222056262875|-71.222056262875|-71.222056262875|-72.133402021315|-72.133402021315|-72.50195140814|-72.50195140814|-72.50195140814|-72.50195140814|-72.50195140814|-72.50195140814|-72.50195140814|-73.921611573687|-74.554003623856|-74.554003623856|-74.554003623856|-74.554003623856|-74.554003623856|-74.554003623856|-74.554003623856|-74.554003623856|-74.554003623856|-74.62389088089|-75.056651705997||-75.056651705997|-75.056651705997|-75.056651705997|-75.056651705997|-75.056651705997|-75.056651705997|-75.056651705997|-75.056651705997|-75.056651705997|-75.056651705997|-75.056651705997|-75.056651705997|-75.415348597902|-75.415348597902|-75.415348597902|-75.415348597902||-75.415348597902|-75.415348597902|-75.415348597902|-75.415348597902|-75.415348597902|-75.415348597902|-75.415348597902|-75.415348597902|-75.415348597902|-75.415348597902|-75.415348597902|-75.415348597902|-75.415348597902|-75.415348597902|-75.415348597902|-75.415348597902|-77.061504121773|-77.976670737789||-79.093523126758|-81.756688972223|-81.759575983988|-81.759575983988|-81.759575983988|-81.759575983988|-83.077304783912|-83.77584295922|-83.77584295922|-83.77584295922|-83.77584295922|-84.781492346453|-85.871101929001|-86.472184965046|78.369698515968|78.369698515968|78.369698515968|78.369698515968||78.369698515968|78.369698515968|78.369698515968|78.369698515968|78.369698515968|78.369698515968|78.369698515968|78.369698515968|78.369698515968|78.369698515968|78.369698515968|78.369698515968|78.369698515968|78.369698515968|||78.369698515968||78.369698515968|78.369698515968|78.369698515968|76.157996062257|76.040929704407|76.040929704407|76.040929704407|76.040929704407|76.040929704407|76.040929704407|76.040929704407|76.040929704407|76.040929704407|76.040929704407|76.040929704407|76.040929704407|76.040929704407|76.040929704407|76.040929704407|76.040929704407|76.040929704407|74.728813919203|74.568127509374|73.974717953809|73.974717953809|73.974717953809|73.974717953809|73.974717953809|73.974717953809
09478|103623|/equities/pegatron|MSCI_EEM|||||81.542156154326|81.542156154326|81.542156154326|81.542156154326|81.542156154326|81.542156154326|81.542156154326|81.542156154326|81.542156154326|-84.840346590476|-84.840346590476|-84.840346590476|-84.840346590476|-85.361500280651|-86.140554765366|-87.139571523841|-87.139571523841|-87.227305253541|-87.735894556614|-88.912102350231|-89.013445784247|-89.298273008836|-89.931411656818|84.971862125467|84.971862125467||84.971862125467|84.971862125467|84.971862125467|83.374292267772|82.343659601181|82.037733658799|82.037733658799|82.037733658799|81.939827568422|81.939827568422|81.939827568422|81.7442502259|80.860282606414|80.222535551181|79.280594548241|78.583993603406|78.332220794556|78.327222757517|78.327222757517|78.327222757517|78.327222757517|78.327222757517|78.327222757517|78.19568632537|78.19568632537|78.19568632537|78.19568632537|78.19568632537|78.19568632537|77.572986162303|76.825543232095|76.597581486804|76.597581486804|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|||-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436|-79.51574942436||-79.51574942436|-79.51574942436|-79.745278324972|-80.228086858205|-80.52294611687|-80.52294611687|-80.902427489315|-80.902427489315|-80.902427489315|-80.902427489315|-80.902427489315|-80.902427489315|-80.902427489315|-80.902427489315|-81.608249459835|-81.69369705367|-81.69369705367|-81.69369705367|-81.876329296694|-81.926183004736|-81.926183004736|-81.926183004736|-81.926183004736|-81.926183004736|-81.926183004736|-81.926183004736|-81.926183004736|-81.926183004736|-81.926183004736|-81.926183004736|-81.926183004736|-81.926183004736|-81.926183004736|-81.926183004736|-83.4346534627|-83.457855077032|-83.457855077032|-83.457855077032|-83.457855077032|-83.457855077032||-83.808726676574|-83.981922768079|-84.637844093535|-84.637844093535|-84.637844093535|-84.637844093535|-84.637844093535|-84.637844093535|-84.637844093535|-85.580938136019|-89.117707768455|79.169212403811|75.399127605797|70.515698357027|69.689666875646|-74.027204676031|-74.027204676031|-74.027204676031|-74.374672116569|-75.388523726255|-76.376133235065|-77.551262625685|-78.360813751915|-78.360813751915|-78.4800648012|-78.4800648012|-78.4800648012|-79.766732988339|||-80.290412537823|-80.290412537823|76.802579223656|76.802579223656|75.747305247015|74.930338909036|74.8059774939|74.8059774939|74.756642083745|74.690915013071|74.690915013071|74.584352811968|74.52705503481|73.535618739849|72.857555525693|72.857555525693|72.297281628618|71.958094258849|71.292323478664|70.843963566014|70.843963566014|70.843963566014|70.843963566014|70.27662779511|69.857359639152|69.197067198206|68.953433911444|68.953433911444|68.953433911444|68.953433911444|68.237151587938|68.235723138887|68.22858050249|68.154443560456|68.154443560456|68.154443560456|68.154443560456||68.154443560456|68.154443560456|68.154443560456|68.154443560456|68.154443560456|68.154443560456|68.154443560456|68.154443560456|68.154443560456|68.154443560456|68.154443560456|68.154443560456|68.154443560456|68.139154534738|68.139154534738|68.139154534738|67.737950754607||||-70.043340830466|-70.043340830466|-70.043340830466|-70.043340830466|-70.043340830466|-70.043340830466|-70.043340830466|-70.043340830466|-70.043340830466|-70.043340830466|-70.043340830466|-70.043340830466|-70.798154359019|67.585055906713|67.585055906713|67.585055906713|67.585055906713|67.400059999294|67.244515009795|66.588349841341|66.392608985089|66.371410248406|66.371410248406|||66.371410248406|66.334900191235
09479|8544|/equities/wharf-holdings|MSCI_EEM|23.472786391914|23.422540944086|23.183378741991|22.370419976724|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-24.665326669756|-25.039252787766|-25.06111386521|-25.06111386521|-25.698460931064|23.259925242705||23.259925242705|22.866584217596|22.560093045287|||22.527882072719|22.200423953039|21.878248052577|21.637068781152|21.637068781152|21.637068781152|21.616187555806|21.031874850079|20.482638362033|20.31313513898|20.31313513898|19.809081487136|19.809081487136|19.809081487136|19.809081487136|19.809081487136|19.809081487136|19.809081487136|19.809081487136|19.809081487136|19.809081487136|19.65731380193|19.627570551949|19.475078708946|19.258421508272|18.817690204469|18.68909954902|18.556222225521|18.406247795927|18.406247795927|18.406247795927|18.406247795927|18.406247795927|18.406247795927|18.406247795927|18.406247795927|18.406247795927|18.360765722536|18.360765722536|18.360765722536|18.339254875642|18.339254875642|18.339254875642|18.339254875642||18.339254875642|18.339254875642|18.339254875642|18.216945998493|18.216945998493|18.216945998493|18.216945998493|18.216945998493|18.216945998493|18.216945998493|18.216945998493|18.216945998493|18.216945998493|18.216945998493||18.216945998493|18.216945998493|18.216945998493|18.216945998493|18.216945998493|18.216945998493|18.216945998493|18.085495808194|17.884993926761|17.3944379931|17.161598431326|17.008443235531|16.61715865044|16.220177172602|15.941329071772||15.941329071772|15.585922106386|-17.137669147147|-17.137669147147||-17.137669147147|-17.137669147147|-17.137669147147|-17.137669147147|-17.137669147147|-17.137669147147|-17.137669147147|-17.137669147147|-17.271854944906|-17.67969763804|-17.67969763804|-17.996331671085|-18.102694333557|-18.102694333557|-18.102694333557|-18.102694333557|-18.484104276767|-18.556782114363|-18.775285594081|-18.775285594081|-18.834762856271|-19.164179692562|17.857217278188|17.857217278188|17.857217278188|17.857217278188|17.857217278188|17.857217278188|17.857217278188|17.857217278188|17.857217278188|17.857217278188|17.857217278188||17.857217278188|17.857217278188|17.857217278188|17.705796734167|17.478324853291|17.478324853291|17.478324853291|17.478324853291|17.478324853291|17.390360897238|16.991743814056|16.991743814056|16.991743814056|16.664812729971|16.664812729971|16.664812729971||16.664812729971|16.664812729971|16.664812729971|16.664812729971|16.664812729971|16.664812729971|16.664812729971|16.636683090989|16.636683090989|16.378128403578|-17.706956526892|-17.706956526892|-17.706956526892|-17.706956526892|-17.706956526892|-17.767729279351|-17.932899412018|-17.932899412018||-17.932899412018|-17.932899412018|-17.932899412018|-17.932899412018|-17.932899412018|-18.345443019714|-18.44382663286|-18.585464931274|-18.585464931274|-18.721581058567|-18.721581058567|-18.721581058567|-18.721581058567|-18.721581058567|-18.721581058567|-18.721581058567|-18.721581058567|-18.721581058567||-18.721581058567|-18.721581058567|-18.721581058567|-18.721581058567|-18.742534125084|-18.742534125084|-18.742534125084|-18.742534125084|-18.742534125084|-18.742534125084|-18.742534125084|-18.742534125084|-18.742534125084|-18.742534125084|||-18.742534125084||-18.742534125084|-18.742534125084|-18.742534125084|-18.742534125084|-18.742534125084|-18.742534125084|-18.742534125084|-18.742534125084|-18.742534125084|-18.742534125084|-18.742534125084|-18.742534125084|-18.742534125084|-18.742534125084|-18.742534125084|-18.742534125084|-18.742534125084|-18.742534125084|-18.742534125084|-18.742534125084|-18.742534125084|-18.742534125084|-18.742534125084|-18.742534125084|-18.742534125084|-18.971644875731|-18.971644875731|-18.984050641817|-19.515611315615
09480|27075|/equities/bimbo-a|MSCI_EEM|-84.639920888605|-84.639920888605|-84.639920888605|-84.639920888605||-84.639920888605|-84.928276399289|-84.928276399289|-84.928276399289|-84.928276399289|-84.928276399289|-84.928276399289|-85.350306567786|-85.845894558825|-89.02710928696|-90.996230644781|-90.996230644781|-90.996230644781|-90.996230644781|-90.996230644781|-90.996230644781|-90.996230644781|-90.996230644781|84.110714295043|84.110714295043|84.110714295043|84.110714295043|84.110714295043|84.110714295043||84.110714295043|84.110714295043|84.110714295043|84.110714295043||84.110714295043|84.110714295043|84.110714295043|84.110714295043|84.110714295043|84.110714295043|84.110714295043|84.110714295043||84.110714295043|84.110714295043|84.110714295043|84.110714295043|83.094685822211|82.228536055576|81.611714849368|81.611714849368|80.938572682159|80.554523456115|80.515580481974|80.481759939688|79.475844394385|78.987605001329|77.586227524942||77.341362967166|76.90040611125|76.154338665549|74.875929748288|73.164909871114|73.164909871114|72.651566540415|72.476748144694|72.476748144694|71.354722619131|-78.596537559534||-78.596537559534|-78.596537559534|-78.596537559534|-80.021704110067|-80.21446509247|-80.21446509247|-80.21446509247|-80.21446509247|-80.21446509247|-82.018851967708|-83.595438922942|-83.595438922942|-83.923822364874|-83.984246105692|-85.330831786815|-86.930368499429|-87.469253489295|-87.469253489295|-87.469253489295|-87.469253489295|-87.469253489295|-87.469253489295|-87.469253489295|-87.469253489295|-87.469253489295|-87.469253489295|-87.469253489295|-87.469253489295|-87.469253489295|-87.469253489295|-87.469253489295|-87.469253489295|-87.469253489295|-88.00139315583|-88.220992225825|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.503496491098|82.166431765599|-90.863633656641|-90.863633656641|-90.863633656641|-90.863633656641|-90.863633656641|-90.863633656641|-90.863633656641|-90.863633656641|-90.863633656641|-90.863633656641|-92.9029222331|-93.043406640111|-93.043406640111|-93.043406640111|-93.043406640111|-93.043406640111|-93.043406640111|-93.043406640111|-93.043406640111|-93.621948602837|-93.621948602837|-93.621948602837|-93.621948602837|-93.621948602837|-93.621948602837|-93.621948602837|-93.621948602837|-94.562167250494|-95.517408463005|-95.945414720217|-95.945414720217|-95.945414720217|-95.945414720217|-95.945414720217|-96.77268514174|-97.365206289487|-97.385783036768|-97.394918599025|-97.394918599025|-98.09546721235|-98.3944077255|-98.928785615682|-99.155316994719|-99.212691809189|-99.212691809189|-99.212691809189|-99.212691809189|-99.212691809189|-99.212691809189|-99.212691809189|-99.212691809189|-99.212691809189|-99.212691809189|-99.212691809189|-99.212691809189|-99.212691809189|-99.212691809189|-99.212691809189|-99.212691809189|-99.212691809189|-99.212691809189|-100.33632185884|92.188672195031|92.188672195031|92.188672195031|92.188672195031|92.188672195031|92.188672195031|92.188672195031|92.188672195031|91.265581549629|91.265581549629|91.25397665128|89.580529341266|89.051696707988|88.167036277012||88.167036277012|87.1700311721|87.1700311721|87.1700311721|87.1700311721|86.055038670769|85.798375690503|85.453491186396|85.453491186396|85.453491186396|85.453491186396|85.453491186396|85.148564955942|85.148564955942|-91.937349487988|||-91.937349487988|-91.937349487988|-91.937349487988|-91.937349487988|-91.937349487988|-91.937349487988|-91.937349487988|-91.937349487988|-91.937349487988|-91.937349487988|-91.937349487988|-91.937349487988||-91.937349487988|-91.937349487988|-91.937349487988|-91.937349487988|-91.937349487988|-91.937349487988|-93.327536096357|-93.327536096357|-94.008929877571|-94.702318175601|-94.702318175601|-94.702318175601|-94.702318175601|-94.702318175601|-94.702318175601|-94.702318175601|-94.908854429573
09481|50181|/equities/clicks|MSCI_EEM/EMCONSGROWTH|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898|29548.566920898||29466.809288245|29466.809288245|29466.809288245|||29466.809288245|29466.809288245|29466.809288245|29466.809288245|29466.809288245||29264.010320273|29208.130025028|29208.130025028|28569.033361142|28505.451112678|28505.451112678|28505.451112678|28165.001236309|27790.524054992|27790.524054992|27790.524054992|27790.524054992|27790.524054992|27790.524054992|27607.702537027|27607.702537027|27449.669485586|27372.577206206|27357.141340229|27305.693012629|27305.693012629|26807.492236254|26608.713595838|26494.292884264|26444.033255364|26444.033255364|26444.033255364|26444.033255364|26444.033255364|26444.033255364|25904.536950405|24994.596611561|24942.107346179|24432.341495754|-26503.012903259|-26503.012903259|-26503.012903259|-26503.012903259|-26503.012903259|-26593.06989251|-26805.845546309|-26805.845546309|-27115.995051455|-27758.797721307|-27758.797721307|-27758.797721307|-27758.797721307|-27758.797721307|-27771.957374166|-27771.957374166|-27771.957374166|-27771.957374166|-27771.957374166|-27771.957374166|-27771.957374166|-27771.957374166|-27771.957374166|-27771.957374166||-28065.47915587|-28065.47915587|-28065.47915587|-28065.47915587|-28661.585377618|-28661.585377618|-28871.589294683|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354||25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25995.706985354|25847.841094837|25747.04566093|25602.328512145|24764.642791272|24383.805900591|24383.805900591|24383.805900591|24383.805900591|24383.805900591|24383.805900591|24383.805900591|24383.805900591|24383.805900591|24383.805900591|24383.805900591|24383.805900591|24383.805900591|24383.805900591|24383.805900591|24383.805900591|24383.805900591|24383.805900591|24383.805900591|24383.805900591|24383.805900591|24383.805900591|24383.805900591|24383.805900591|24383.805900591|24383.805900591|24383.805900591||24070.28433399|24013.06090616|24013.06090616|23812.289895734|23357.21099526|-25791.663705306|-25791.663705306|-25791.663705306|-25791.663705306|-25791.663705306|-25791.663705306|-25791.663705306|-25897.23745034|-26221.486055933|-26333.373395481|-26632.090611705|-26632.090611705|-26711.267346339|-27320.01927371|-27396.962066309|-27396.962066309|-27771.496378159|-27771.496378159|-27925.665968904|-27925.665968904|-27925.665968904|-27925.665968904|-27925.665968904|-27925.665968904|-27925.665968904|-27925.665968904|-27925.665968904|-27925.665968904||-27925.665968904||-27925.665968904|-27925.665968904|-27925.665968904|-27925.665968904|-27925.665968904|-27998.957255051|-27998.957255051|-27998.957255051|-27998.957255051|-27998.957255051|-27998.957255051|-27998.957255051|||-27998.957255051|-27998.957255051|-27998.957255051|-27998.957255051|-27998.957255051|-27998.957255051|-27998.957255051|-27998.957255051|-27998.957255051|-27998.957255051|-27998.957255051|-27998.957255051||-27998.957255051|-27998.957255051|-27998.957255051|-28190.941055619|-28190.941055619|-28595.100203439|-28595.100203439|-28595.100203439|-28595.100203439|-28595.100203439|-28595.100203439|-28595.100203439|-28595.100203439|-28595.100203439|-28595.100203439|-28595.100203439|-28595.100203439|-28595.100203439
09482|9215|/equities/china-res-power|MSCI_EEM|-16.269746789702|-16.269746789702|-16.269746789702|-16.269746789702|-16.269746789702|-16.269746789702|-16.269746789702|-16.269746789702|-16.269746789702|-16.269746789702|-16.269746789702|-16.269746789702|-16.269746789702|-16.269746789702|-16.364162720319|15.211617134278|15.211617134278|15.211617134278|15.211617134278|15.184018715956|15.005198736344|-15.903107459136|-15.903107459136|-15.903107459136|-15.903107459136|-15.903107459136|-15.903107459136|-15.903107459136|-15.903107459136||-15.903107459136|-15.903107459136|-15.903107459136|||-15.903107459136|-15.903107459136|-15.903107459136|-15.903107459136|-15.903107459136|-15.903107459136|-15.903107459136|-15.903107459136|-15.903107459136|-15.903107459136|-15.903107459136|-15.903107459136|-15.903107459136|-15.903107459136|-16.015786164522|-16.015786164522|-16.015786164522|-16.015786164522|14.886304115995|14.886304115995|14.886304115995|14.886304115995|14.886304115995|14.886304115995|14.753888237766|14.753888237766|14.753888237766|14.496542149442|14.229491319543|14.113879457984|13.960624572706|-15.287321323719|-15.287321323719|-15.287321323719|-15.287321323719|-15.287321323719|-15.287321323719|-15.287321323719|-15.287321323719|-15.287321323719|-15.287321323719|-15.287321323719|-15.287321323719|-15.287321323719||-15.334470577405|-15.334470577405|-15.460154920701|-15.460154920701|-15.460154920701|-15.460154920701|-15.460154920701|-15.460154920701|-15.460154920701|-15.460154920701|-15.460154920701|-15.460154920701|-15.493505643345|-15.761119187746||-15.761119187746|-15.761119187746|-15.793465681511|-15.927183914668|-16.086871306638|-16.180967720063|-16.328852450088|-16.497556975652|-16.497556975652|-16.497556975652|-16.497556975652|-16.497556975652|-16.497556975652|-16.497556975652|-16.705008987499||-16.705008987499|-16.721121633398|-16.82817447081|-16.82817447081||-16.900194034475|-17.01354896746|-17.029646241718|-17.029646241718|-17.029646241718|-17.029646241718|-17.029646241718|-17.029646241718|-17.029646241718|-17.247093910118|-17.247093910118|-17.486771100252|-17.582557670237|-17.582557670237|-17.717006071934|-17.717006071934|-17.717006071934|-17.923339694219|-17.96148802779|-18.006821397222|-18.006821397222|-18.006821397222|-18.006821397222|-18.006821397222|-18.006821397222|-18.264246467393|-18.390491399344|-18.390491399344|-18.390491399344|-18.390491399344|-18.390491399344|-18.390491399344|-18.390491399344||-18.390491399344|-18.390491399344|-18.390491399344|-18.390491399344|-18.390491399344|-18.390491399344|-18.390491399344|-18.390491399344|-18.390491399344|-18.390491399344|-18.390491399344|-18.390491399344|-18.390491399344|-18.390491399344|-18.390491399344|-18.390491399344||-18.64387905286|-18.711549436744|-18.711549436744|-18.711549436744|-18.81838911076|17.041486729196|17.041486729196|17.041486729196|17.041486729196|17.041486729196|17.041486729196|17.041486729196|17.041486729196|17.041486729196|17.041486729196|17.041486729196|17.041486729196|17.041486729196||17.041486729196|17.041486729196|17.041486729196|17.041486729196|17.041486729196|17.041486729196|17.041486729196|17.041486729196|17.041486729196|17.041486729196|16.773875118418|16.513672729976|16.513672729976|16.292970865575|16.202016744725|16.202016744725|16.202016744725|16.202016744725||16.202016744725|16.202016744725|16.202016744725|16.202016744725|16.202016744725|16.202016744725|16.202016744725|16.202016744725|16.202016744725|16.202016744725|15.956685288871|-17.476405183483|-17.476405183483|-17.476405183483|||-17.476405183483||-17.476405183483|-17.476405183483|-17.476405183483|-17.476405183483|-17.476405183483|-17.476405183483|-17.476405183483|-17.476405183483|-17.476405183483|-17.476405183483|-17.476405183483|-17.476405183483|-17.476405183483|-17.476405183483|-17.476405183483|-17.476405183483|-17.476405183483|-17.476405183483|-17.476405183483|-17.476405183483|-17.476405183483|-17.476405183483|-17.476405183483|-17.476405183483|-17.476405183483|-17.476405183483|-17.476405183483|15.776882341376|15.776882341376
09483|103223|/equities/lite-on-tech|MSCI_EEM|||||-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.18984890679|-116.94425790962|-116.94425790962|-117.33550359212|-117.33550359212|-117.62278176903|-120.60864641003|109.84220566991|109.84220566991|109.84220566991|109.84220566991|109.84220566991|109.84220566991||109.84220566991|109.84220566991|108.38022852212|107.4323808915|107.4323808915|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-115.71096063458|-117.70662292731|-119.58144434473|-119.58144434473|-119.58144434473|-120.60595845866|-120.60595845866|-120.60595845866|-120.60595845866|-121.17328717629|-121.8036524181|-126.00405824234|-128.42117582482|-132.32745443742|-132.32745443742|-132.32745443742|||-132.32745443742|-132.32745443742|-132.32745443742|-132.32745443742|-132.32745443742||-132.32745443742|-132.32745443742|-134.17586342581|-134.17586342581|-134.17586342581|-134.44540380646|-138.57822645162|-138.85892154521|-138.85892154521|-142.43370582334|-142.43370582334|-142.43370582334|-144.75967313704|126.45409839619|126.45409839619|126.45409839619|126.45409839619|126.45409839619|126.45409839619|126.45409839619|126.45409839619|126.45409839619|126.45409839619|126.45409839619|126.45409839619|126.45409839619|122.80871461021|122.80871461021|122.80871461021|122.80871461021|122.80871461021|122.80871461021|122.80871461021|122.80871461021|122.80871461021|122.80871461021|122.80871461021|122.80871461021|122.80871461021|122.80871461021||122.80871461021|122.80871461021|122.80871461021|122.80871461021|122.80871461021|122.80871461021|122.80871461021|122.80871461021|122.80871461021|122.80871461021|122.80871461021|122.80871461021|122.80871461021|115.89857178912|114.0261908768|107.97354541867|102.72617641219|102.72617641219|102.72617641219|102.72617641219|102.72617641219|102.72617641219|95.917973791317|94.636075126118|94.636075126118|94.636075126118|94.636075126118|94.636075126118|||94.636075126118|94.636075126118|94.636075126118|94.636075126118|94.636075126118|93.024107975488|93.024107975488|93.024107975488|86.307484024353|86.307484024353|86.307484024353|84.167264971698|84.167264971698|81.141409169264|80.728897072439|80.728897072439|79.982106925784|79.846787507599|76.729762880079|76.552198200751|76.552198200751|76.552198200751|76.552198200751|76.552198200751|76.552198200751|74.752444988411|72.774935146086|72.53804914548|72.53804914548|72.53804914548|71.85130190852|71.85130190852|71.85130190852|71.587514782036|71.587514782036|71.587514782036|71.587514782036||71.587514782036|71.587514782036|71.587514782036|71.587514782036|71.587514782036|71.587514782036|71.587514782036|71.587514782036|71.587514782036|71.587514782036|71.587514782036|-74.660130591057|-74.660130591057|-74.660130591057|-74.660130591057|-74.660130591057|-74.660130591057||||-74.660130591057|-74.660130591057|-74.660130591057|-74.660130591057|-74.660130591057|-74.660130591057|-74.660130591057|-74.660130591057|-74.660130591057|-75.333477756339|-75.570534994158|-75.950593844556|71.346727574978|71.346727574978|71.346727574978|71.346727574978|71.346727574978|71.346727574978|71.346727574978|69.924141580433|69.026823554404|67.246468581499|66.889421616113|||66.889421616113|66.889421616113
09484|12547|/equities/emaar-properti|MSCI_EEM|-7.8277688269081|-7.8277688269081|-7.8277688269081|-7.859142524013|-7.859142524013|-7.859142524013|-7.859142524013|-7.859142524013|-7.859142524013|-7.859142524013|-7.8767191260061|-7.8767191260061|-7.8801474444907|-7.8801474444907|-7.9664164640335|7.5141574839366|7.5141574839366|7.5141574839366|7.5141574839366|7.5141574839366|7.5141574839366|7.5141574839366|7.5141574839366|7.5141574839366|7.5141574839366|7.5141574839366|7.5141574839366|7.5141574839366|7.5141574839366||7.5141574839366|7.5141574839366|7.4223972139108|7.3448858324408|7.3143175778256|7.2875752644921|7.2750835371442|7.2106486638859|7.0918316135225|7.0682492120542|7.0682492120542|7.0474209791285|7.0474209791285|7.0474209791285|7.0474209791285|7.0474209791285|7.0474209791285|7.0474209791285|7.0474209791285||7.0474209791285|7.0288011239483|6.9275567980291|6.7633964189425|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.145958270509|-7.2493984852444|-7.2771092691036|-7.5212322118119|-7.7719249860264|-7.9376943791152|-8.0918825692867|-8.1626474401393|-8.2492648259607|-8.2492648259607|-8.2492648259607|-8.2492648259607|7.6962717209965|7.6962717209965|7.6962717209965|7.6962717209965|7.5908576288389||7.3237020689177|7.3237020689177|7.3237020689177|7.3237020689177|7.3237020689177|7.2135577950133|6.9572865204958|6.8154565104855|6.8154565104855|6.8154565104855|6.8154565104855|6.8154565104855|6.8154565104855|6.8154565104855|6.8154565104855|6.8154565104855|6.8154565104855|6.8154565104855|6.7916180832532|6.7412424598962|6.7024915786618|6.688305152138|6.688305152138|6.688305152138|6.688305152138|6.688305152138|6.662576861238|6.662576861238|6.662576861238|6.662576861238|6.662576861238|6.662576861238|6.662576861238|6.662576861238|6.662576861238|6.662576861238|6.662576861238|6.662576861238|6.662576861238|6.662576861238|6.662576861238|6.662576861238|6.4567520563862|6.4392442071046|6.4392442071046|6.4392442071046|6.4392442071046|6.4392442071046|6.4392442071046||6.4392442071046|6.4392442071046|6.4392442071046|6.4392442071046|6.4392442071046|6.4386047084691|6.4262274591528|6.4146971270334|6.4118856373641|6.3993172053069|6.2975745602416|6.2869441651472|6.2869441651472|6.1524747568078|||||6.1524747568078|6.1524747568078|6.1515404076199|6.1515404076199|6.1515404076199|6.1515404076199|6.0706004401954|5.8973338627055|5.8437043056703|5.7952267710607|5.7730298643025|5.7606510180535|5.7606510180535|5.7606510180535|5.7606510180535|5.745723408494|5.7116220702873|5.7116220702873|5.7116220702873|5.7116220702873|5.7116220702873|5.7116220702873|5.7116220702873|5.7116220702873|5.7116220702873|5.7116220702873|5.7116220702873|5.7116220702873|5.7116220702873|5.7116220702873|5.7116220702873|5.7116220702873|5.7116220702873|5.7116220702873|5.7116220702873|5.7116220702873|5.7116220702873|5.7116220702873|5.7116220702873|5.7116220702873|5.7116220702873|5.7116220702873|5.7116220702873|5.7116220702873|5.7116220702873|5.7116220702873|||5.7116220702873|5.7116220702873|5.7116220702873|5.6295798608711|5.5339775956396|5.4049750871927|5.3371153781775|5.3371153781775|5.3371153781775|5.3371153781775|5.3371153781775|5.3371153781775|5.2484614528952|5.2055128059716|5.1927919345797|5.1808801445366|5.1027282441359|5.1027282441359|5.1027282441359|5.1027282441359|5.1027282441359|-5.6116439411715|-5.6116439411715|-5.6116439411715|-5.6116439411715|-5.6916594060944|-5.6916594060944|-5.800732457272|5.3608990641949|5.3608990641949|5.3608990641949|5.3608990641949|5.3608990641949|-5.7573470545476|-5.7573470545476|-5.7573470545476|-5.7573470545476|-5.7573470545476|-5.7573470545476|-5.7573470545476
09485|100117|/equities/sunac|MSCI_EEM|-1.4042423618392|-1.4042423618392|-1.4042423618392|-1.4042423618392|-1.4042423618392|-1.4042423618392|-1.4042423618392|-1.4042423618392|-1.4042423618392|-1.4042423618392|-1.4042423618392|-1.4042423618392|-1.4042423618392|-1.4042423618392|-1.4086026165834|-1.4851140616062|-1.4873489470088|-1.4987210334234|-1.5980233882194|-1.6628037530322|-1.6849708913801|-1.6849708913801|-1.6849708913801|-1.7271898718938|-1.7629887497276|-1.8072097804645|-1.85078860284|-1.8707274067434|-1.8707274067434||-1.8707274067434|-1.8707274067434|-1.8707274067434|||-1.9405277268426|-1.9405277268426|-1.9694752380072|-1.9821509165999|-1.9821509165999|-1.9821509165999|-1.9821509165999|-2.05683434489|-2.1887048734849|-2.3246720978093|-2.6735245462338|2.1157524431235|2.1157524431235|2.1157524431235|2.1157524431235|2.1157524431235|2.1157524431235|2.1157524431235|2.1157524431235|2.1157524431235|2.1157524431235|2.0736139178813|2.0412375927568|2.00081951095|1.7381327623939|1.6567071375551|1.6567071375551|1.5935635497507|1.5701623350953|1.5701623350953|1.5701623350953|1.5701623350953|1.4762915406597|-2.0739827999346|-2.0739827999346|-2.0739827999346|-2.1322031626958|-2.1374479013304|-2.1949421716642|-2.2643801981554|-2.2870890823057|-2.2917656663448|-2.3969329320097|-2.3969329320097||-2.3974480693605|-2.3974480693605|-2.5327201027634|-2.665244588031|-2.762493931335|-2.862771165682|-2.9336062474912|-2.9336062474912|-2.9686237519781|-2.9686237519781|-2.9686237519781|-2.9686237519781|-2.9686237519781|-3.0134707695687||2.0291977875731|2.0291977875731|2.0291977875731|2.0291977875731|2.0291977875731|2.0291977875731|2.0291977875731|2.0291977875731|2.0291977875731|2.0291977875731|2.0291977875731|2.0291977875731|2.0291977875731|2.0291977875731|1.8851207633692||1.8851207633692|1.429023135578|1.0672479414006|0.85758540703547||-1.1910308455761|-1.1910308455761|-1.1910308455761|-1.1910308455761|-1.1910308455761|-1.2122564851505|-1.2397294441044|-1.2552549451788|-1.3297277159382|-1.4074752272157|-1.4133058323891|-1.4365717826762|-1.4365717826762|-1.4365717826762|-1.4920639658757|1.1870573143377|1.1870573143377|1.1870573143377|1.1870573143377|1.1870573143377|1.1870573143377|1.1870573143377|1.1870573143377|1.1870573143377|-1.4162534405421|-1.4162534405421|-1.4162534405421|-1.4162534405421|-1.4162534405421|1.1621241767964|1.1621241767964|1.1621241767964|1.1621241767964||1.1621241767964|1.1621241767964|1.1621241767964|1.1621241767964|1.1621241767964|1.1621241767964|1.1621241767964|1.1621241767964|1.1621241767964|1.1621241767964|1.1621241767964|1.1621241767964|1.1621241767964|1.1621241767964|1.1621241767964|1.1621241767964||1.1621241767964|1.1621241767964|1.1621241767964|1.1621241767964|1.1621241767964|1.1621241767964|1.1621241767964|1.1621241767964|1.1621241767964|1.1229157866991|-1.5897540498875|-1.5897540498875|-1.5897540498875|-1.5897540498875|-1.5897540498875|-1.5897540498875|-1.5897540498875|-1.5897540498875||-1.6075044858348|-1.6950049055828|-1.8161165795076|-1.8384628584371|-1.9538476456521|-2.0381640448966|-2.1079600403483|-2.184400095959|-2.2393334137284|-2.3275926297333|-2.4473251905073|-2.5703613058316|-2.5707801310868|-2.5707801310868|-2.5707801310868|-2.5707801310868|-2.6042001212803|-2.7924445762863||-2.9154940065002|-3.0377711384667|-3.2091901996813|-3.38521128662|-3.6424569991736|-3.9022308614406|-3.9022308614406|-4.1813675989214|-4.5015194735597|-4.7833550530088|-4.8253944535401|-5.5537716900139|||||||||||||||||||||||||||||||||||
09486|941317|/equities/aldar-properti|MSCI_EEM|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2555319415189|-5.2995891102933|-5.2995891102933|-5.2995891102933|-5.2995891102933|-5.2995891102933|-5.2995891102933|-5.3867657459205|5.1468947590928|5.1468947590928|5.1468947590928|5.1468947590928|5.1468947590928|5.1468947590928|5.1468947590928|5.1468947590928|5.1468947590928|5.1468947590928|5.1468947590928|5.1009942361095||-5.4502136898658|-5.4502136898658|-5.4502136898658|-5.4746821404189|-5.485757827835|-5.4886200428856|-5.5723554294256|-5.5806772888587|-5.5806772888587|-5.5806772888587|-5.5806772888587|-5.5806772888587|-5.5806772888587|-5.5806772888587|-5.5896412466285|-5.6940456865361|5.4233039949015|5.4233039949015|5.4233039949015||5.4233039949015|5.4233039949015|5.4233039949015|5.4233039949015|5.4097822345711|5.3947579504624|5.3778493170844|5.3778493170844|5.3342769416291|5.3060828324844|5.3060828324844|5.2650921208649|5.2589912528229|5.2539397132779|5.2539397132779|5.2349330200514|5.1554813665109|5.1239891192006|5.1239891192006|5.0899876908778|5.0310974470244|4.9556638522795|4.6890710243308|-5.3501267037358|-5.3501267037358|-5.3501267037358|-5.3501267037358|-5.3501267037358|-5.3501267037358|-5.4079185152017|-5.5015764660264|-5.7145294024575|-5.8411433778458|-5.9296217595419|-5.9296217595419|-6.0256907051228|5.5159020499828|5.5159020499828|5.5159020499828|5.5159020499828|5.5159020499828|5.5159020499828|5.5159020499828|5.4948912810885|5.4793128390351||5.4793128390351|5.4793128390351|5.4793128390351|5.4714589272648|5.4343988271455|5.3009986184152|5.2302655657666|5.2302655657666|5.2302655657666|5.1675171543644|5.1425965385814|5.1425965385814|5.1425965385814|5.1425965385814|5.1013154958219|5.1013154958219|5.1013154958219|5.1013154958219|5.1013154958219|5.1013154958219|5.1013154958219|5.1013154958219|5.1013154958219|5.1013154958219|5.0819552165267|5.0819552165267|5.0819552165267|5.0819552165267|5.0819552165267|5.0819552165267|5.0819552165267|5.0819552165267|5.0819552165267|5.0819552165267|5.0819552165267|5.0819552165267|5.0819552165267|5.0819552165267|5.0819552165267|5.0819552165267|5.0819552165267|5.0819552165267|-5.3756096796411|-5.3756096796411|-5.3756096796411|-5.3864933890347|5.155583819405|5.155583819405|5.155583819405||5.155583819405|5.155583819405|5.155583819405|5.0812041590123|5.0591156824329|-5.3091184464702|-5.3091184464702|-5.3091184464702|-5.3091184464702|-5.3091184464702|-5.3091184464702|-5.3091184464702|-5.3091184464702|-5.3091184464702|||||-5.3334651884778|-5.3366278738163|-5.3562532365744|-5.3625033630734|-5.3703877637635|-5.3703877637635|-5.3703877637635|-5.3703877637635|-5.3703877637635|-5.3703877637635|-5.3770975216506|-5.3895526842142|-5.4528364821567|-5.4664847502327|-5.4908948179898|-5.4908948179898|-5.4908948179898|-5.4908948179898|-5.4922068843498|-5.4922068843498|-5.4922068843498|-5.4922068843498|-5.4922068843498|-5.4922068843498|-5.4922068843498|-5.4922068843498|-5.4922068843498|-5.4922068843498|-5.4922068843498|-5.4922068843498|-5.4922068843498|-5.4922068843498|-5.4922068843498|-5.4922068843498|-5.4922068843498|-5.4922068843498|-5.4922068843498|-5.4922068843498|-5.4922068843498|-5.526896530749|5.1177823553831|5.1177823553831|5.11364690577|5.0551632169773|4.9951815079638|4.9713128088788|||4.8914584582466|4.889398250913|4.8037760367386|4.6736397600166|4.5940444310497|-4.9188157022883|-4.9188157022883|-4.9188157022883|-4.9188157022883|-4.9188157022883|-4.9188157022883|-4.9188157022883|-4.9188157022883|-4.9188157022883|-4.9188157022883|-4.9188157022883|-4.9188157022883|-4.9188157022883|-4.9503820402653|-4.9503820402653|-4.9503820402653|-4.9503820402653|-4.9503820402653|-4.9503820402653|-4.9503820402653|-4.9787436305779|-4.9787436305779|4.563588138066|4.563588138066|4.4750977838948|4.4531313824821|4.4531313824821|4.4531313824821|4.4304144359147|4.4304144359147|4.4304144359147|4.4304144359147|4.4304144359147|4.4304144359147|4.4304144359147
09487|13894|/equities/china-national-building-material|MSCI_EEM|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0436596963158|-3.0462885138449|-3.1569873356219|-3.188874737355|-3.2998606672253|-3.3297692680587|-3.3297692680587|-3.3297692680587|-3.3297692680587|-3.3297692680587|-3.4014102644644|-3.449992292336|-3.449992292336|-3.449992292336|-3.449992292336|-3.449992292336||-3.449992292336|-3.449992292336|-3.449992292336|||-3.4878915877148|-3.4878915877148|-3.5137684843059|-3.5191871083573|-3.5836654634408|-3.5836654634408|-3.5836654634408|-3.5968505377164|-3.6148772674567|-3.6148772674567|-3.6959748221511|-3.7605274731444|-3.7650340303137|-3.7650340303137|3.4347869857755|3.4347869857755|3.4347869857755|3.4347869857755|3.4347869857755|3.4347869857755|3.4347869857755|3.4347869857755|3.4347869857755|3.4347869857755|3.4347869857755|3.4347869857755|3.4347869857755|3.4214656112104|3.4214656112104|3.4214656112104|3.4214656112104|3.4214656112104|3.4214656112104|3.4214656112104|3.4214656112104|3.3391587951392|3.3391587951392|3.3391587951392|3.3391587951392|3.270176408314|-3.7637915433036|-3.7637915433036|-3.7637915433036|-3.7637915433036||-3.8531017105432|-3.9101129947605|-4.0551255741055|-4.1440284162027|-4.212253891678|-4.2563931271448|-4.2601228782919|-4.2601228782919|-4.2601228782919|-4.2601228782919|-4.2601228782919|-4.2601228782919|-4.2751364784536|-4.4318182421059||-4.4562735268568|-4.4562735268568|-4.4562735268568|-4.4653039584662|-4.4700698673984|-4.4700698673984|-4.4700698673984|-4.4700698673984|-4.4700698673984|-4.4700698673984|-4.4700698673984|-4.4700698673984|-4.4700698673984|-4.4700698673984|-4.4700698673984||-4.4700698673984|-4.4700698673984|-4.4700698673984|-4.4700698673984||-4.4700698673984|-4.4700698673984|-4.4700698673984|-4.4700698673984|-4.4700698673984|-4.4700698673984|-4.4972997308066|-4.5375553369842|-4.5772837533247|-4.6448562956753|-4.6448562956753|-4.6826182843251|-4.7317981191259|-4.7481086726301|-4.8551208702848|4.4584907924512|4.4584907924512|4.4584907924512|4.4584907924512|4.4584907924512|4.4584907924512|4.4584907924512|4.4584907924512|4.4584907924512|-4.7718498344111|-4.7718498344111|-4.7718498344111|-4.7718498344111|-4.7718498344111|-4.8250959687664|-4.8250959687664|-4.8250959687664|-4.8434181135544||-4.8434181135544|-4.8434181135544|-4.8434181135544|-4.9743535432162|-5.0281703905863|4.4755662863593|4.4755662863593|4.4755662863593|4.4755662863593|4.4755662863593|4.4755662863593|4.4755662863593|4.4755662863593|4.4755662863593|4.4755662863593|4.4755662863593||4.4755662863593|4.4755662863593|4.4755662863593|4.4755662863593|-4.9994723640113|-4.9994723640113|-4.9994723640113|-4.9994723640113|-4.9994723640113|-4.9994723640113|-4.9994723640113|-4.9994723640113|-4.9994723640113|-4.9994723640113|-4.9994723640113|-5.0610805708202|-5.1650891522602|-5.3062102772611||-5.3835670128815|-5.4639632586366|-5.6444037626988|-5.6965596356664|-5.8861775573397|-6.0372642951257|-6.0372642951257|-6.0372642951257|-6.0372642951257|-6.0372642951257|-6.0372642951257|-6.0372642951257|-6.0372642951257|-6.0372642951257|-6.0372642951257|-6.0372642951257|-6.0372642951257|-6.3381301895591||-6.3381301895591|-6.3381301895591|-6.3381301895591|-6.5118114170998|-6.5942346715893|-6.6747050179338|-6.6880055150826|-6.7472285387074|-6.7749734097983|-6.7749734097983|-7.0704128563514|-7.0704128563514|-7.0704128563514|-7.0704128563514|||-7.0704128563514||-7.1576811803834|-7.1639245994156|-7.1639245994156|-7.1639245994156|-7.1715830704974|-7.1756475922583|-7.3568306495876|-7.6321902274947|-7.6321902274947|-7.6321902274947|-7.6321902274947|-7.6321902274947|-7.6321902274947|-7.6321902274947|-7.6321902274947|-7.6321902274947|-7.6321902274947|-7.6321902274947|-7.6321902274947|-7.6321902274947|-7.6321902274947|-7.6321902274947|-7.6321902274947|-7.6321902274947|-7.6321902274947|-7.6321902274947|7.0094670735504|7.0094670735504|7.0094670735504
09488|41422|/equities/banco-de-chile-(sn)|MSCI_EEM||103.12049954827|103.12049954827|102.76666782626|101.19518903371|101.0896510402|100.38239111278|98.498210211299|98.132355572881|98.132355572881|97.397616150315|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256||97.106445204256|97.106445204256|97.106445204256|97.106445204256||97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|97.106445204256|96.493825580276|95.409807471873|94.478117073511|94.317056077173||94.317056077173|93.940060290419|93.692292805869|93.516226475571|93.516226475571|92.650254877777|92.048059313796|91.420620645971|91.245689301458|91.090769349168|90.924186029512|90.306712739358|90.306712739358|89.872459430042|89.742733022177|89.69941801515|89.69941801515|89.69941801515|89.69941801515|89.69941801515|89.69941801515|89.69941801515|89.69941801515|88.534906752538|88.323635507172|-94.436440487077||-94.436440487077|-94.436440487077||-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077||-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|||-94.436440487077|-94.436440487077|-94.436440487077|-94.436440487077|-94.577026814798|-94.577026814798|-95.10058516328|-95.746209026094|-96.42293050133|-96.42293050133|-96.42293050133|-96.42293050133|-96.42293050133|-96.42293050133|-96.42293050133|-96.42293050133|-96.42293050133|-96.42293050133|-96.42293050133|-96.42293050133|-96.42293050133|-96.42293050133|-96.42293050133||-96.42293050133|-96.42293050133|-96.42293050133|-96.42293050133|-96.42293050133|-96.42293050133|-96.42293050133|90.124039582313|90.124039582313|90.124039582313|90.124039582313|90.124039582313|90.124039582313|90.124039582313|88.924488628242|86.998874015647|85.484860017386|84.002727246685|84.002727246685|82.451921383985|82.063802843235|81.211799303865|81.211799303865|80.605883351272|-85.080872950754|-85.080872950754|-85.080872950754|-85.080872950754|-85.080872950754|-85.080872950754|-85.080872950754|-85.080872950754|-85.080872950754|-85.080872950754|-86.298749961016||-86.694719991813|-87.290801059019||-88.130336137625|-88.373703581329|-88.918672544905|-88.918672544905|-88.918672544905|-88.918672544905|-88.918672544905|-88.918672544905|-88.918672544905|-88.918672544905|-88.918672544905|-88.918672544905|-88.918672544905|-88.918672544905|-88.918672544905|84.05745682014|84.05745682014|84.05745682014|84.05745682014|84.05745682014|84.05745682014|84.05745682014|84.05745682014|84.05745682014|84.05745682014|84.05745682014|84.05745682014|84.05745682014|84.05745682014|83.065506238551|82.916739792995|82.916739792995|80.513039212947|78.751697060836|78.751697060836|78.751697060836||78.751697060836|77.129667385169|76.155185390123|-81.724699680511|-81.724699680511|-81.724699680511|-81.724699680511|-81.724699680511|-81.724699680511|-81.724699680511|-81.724699680511|-81.724699680511|-81.724699680511|-81.724699680511|-81.724699680511||-81.724699680511|-81.724699680511|-81.724699680511|-81.724699680511|-81.724699680511|-81.724699680511|-81.724699680511|-81.724699680511|-81.724699680511|-81.724699680511|-81.724699680511|-81.724699680511|-81.724699680511|-81.724699680511|-82.764870423413|-83.337644756212|-83.813177519788|84.657283209404|84.657283209404|84.657283209404|84.657283209404|83.728645111279|83.616270887803|83.400860322793|83.10967410894|83.10967410894|83.10967410894|83.10967410894|83.10967410894|83.10967410894|83.10967410894
09489|11169|/equities/mobile-telecom|MSCI_EEM/MSCI_FRONTIER|||510.58842781294|510.58842781294|510.58842781294|510.58842781294|510.58842781294|510.58842781294|510.58842781294|510.58842781294|510.58842781294|510.58842781294|510.58842781294|507.65380868105|504.28200964561|502.15062919211|502.15062919211|501.22292132456|500.2775816561|500.2775816561|500.2775816561|500.2775816561|498.75286850677|494.0587427853|490.23193642812|488.81326269791|486.12131197272|486.12131197272|485.02367996969|||483.02631107744|477.58479008604|476.16050192421|476.16050192421|476.16050192421|476.16050192421|476.16050192421||||476.16050192421|476.16050192421|476.16050192421|476.16050192421|476.16050192421|476.16050192421|476.16050192421|476.16050192421|476.16050192421|476.16050192421|476.16050192421|476.16050192421|476.16050192421|476.16050192421|476.16050192421|476.16050192421|476.16050192421|476.16050192421|474.75308905927|474.75308905927|474.75308905927|474.17009895474|464.52233217194|-487.7306531556|-487.7306531556|-487.7306531556|-487.7306531556|-487.7306531556|-487.7306531556|-487.7306531556|-487.7306531556|-487.7306531556|-487.7306531556|-487.7306531556|-487.7306531556|-495.42294795067|467.27735073006|467.27735073006|467.27735073006|467.27735073006|467.27735073006|467.27735073006|451.08594525562|-482.58836304384|-482.58836304384|-482.58836304384|-482.58836304384|-482.58836304384|-482.58836304384|-488.98707004871|-494.09674449856|-494.88527166507|-502.26141296119|-505.3462454886|-505.3462454886||-505.3462454886|-505.52622899827|-505.52622899827|-508.86247666474|-514.01386296083|-516.29318106759|-516.33321283272|-516.33321283272|-516.33321283272|-516.33321283272|-516.33321283272|-516.33321283272|-516.33321283272|-516.33321283272|-516.33321283272|-516.33321283272|-522.70356981414|-524.33729979349|-524.37477754832|-525.91641949813|-526.34118838804|-526.34118838804|-526.34118838804|-526.34118838804|-526.34118838804|-526.34118838804|-526.49020932005|-528.15578813339|-529.00643125932|-529.50714584369|-529.56349538188|-531.50616650463|-531.50616650463|-531.50616650463|-532.45129611626|-534.42698691702|-534.42698691702|-534.42698691702|-534.42698691702|-536.80776324113|518.33923789151|518.33923789151|518.33923789151|518.33923789151|518.33923789151|518.33923789151|518.33923789151|518.33923789151|518.33923789151|||518.33923789151|518.33923789151|518.33923789151|518.33923789151|518.33923789151|516.2102643239|515.40029369322|510.83365965913|-527.68368110976|-527.68368110976|-527.68368110976|-527.68368110976|||||-527.68368110976|-527.68368110976|-527.68368110976|-527.68368110976|-527.68368110976|-527.68368110976|-527.68368110976|-527.68368110976|-527.68368110976|-527.68368110976|-527.68368110976|-527.68368110976|-527.68368110976|-527.68368110976||-527.68368110976|-527.68368110976|-527.68368110976|-527.68368110976|-527.68368110976|-527.68368110976|-527.68368110976|-527.68368110976|-529.70409012196|-532.9489890244|-535.721098916|-537.99807807407|-537.99807807407|-537.99807807407|-540.059355647|-540.059355647|-548.12150627445|-557.13500697161|-561.3166744129|-563.07614125049|-563.07614125049|548.27159788106|548.27159788106|548.27159788106|548.27159788106|548.27159788106|548.27159788106|546.13510875673|544.59456528526||||544.16062809473|541.0673645497|539.51929394412|-556.00944423913|-556.00944423913|-556.00944423913|-556.00944423913|-556.00944423913|-556.00944423913|-556.06439691326|-556.06439691326|-556.06439691326|-556.06439691326|-556.06439691326|-556.06439691326|-556.06439691326|-556.06439691326|-556.06439691326|-557.68266323696|-558.36962581884|-559.7195702986|-559.7195702986|-559.7195702986|-559.7195702986|-559.7195702986|-559.7195702986|-559.7195702986|-559.7195702986|-563.01282935075|-563.01282935075|-563.01282935075|-563.01282935075|-563.01282935075|-563.01282935075|-563.01282935075|-563.01282935075|-563.01282935075|-563.01282935075|||-563.01282935075
09490|103446|/equities/shin-kong-fhc|MSCI_EEM|||||-8.7047242697684|-8.7079889663607|-8.7079889663607|-8.7079889663607|-8.7079889663607|-8.7079889663607|-8.7079889663607|-8.7079889663607|-8.7079889663607|-8.7079889663607|-8.7079889663607|-8.7079889663607|-8.7333205417958|-8.8692453918818|-8.9598130341037|-8.9598130341037|-8.9598130341037|-8.9598130341037|-8.9598130341037|-8.9598130341037|-8.9598130341037|-8.9598130341037|-8.9598130341037|-8.9598130341037|-8.9598130341037||-8.9598130341037|-8.9598130341037|-8.9598130341037|-8.9598130341037|-8.9598130341037|-8.9676833175508|-8.9676833175508|-8.9676833175508|-8.9676833175508|-8.9676833175508|-8.9676833175508|-8.9676833175508|-8.9676833175508|-8.9676833175508|-8.9676833175508|8.8196947350759|8.8196947350759|8.8196947350759|8.8196947350759|8.8196947350759|8.8196947350759|8.8196947350759|8.8196947350759|8.8196947350759|8.8196947350759|8.8196947350759|8.8099444445948|8.8099444445948|8.8099444445948|8.7871539515454|8.7871539515454|8.7396152728352|-9.0330809803708|-9.0330809803708|-9.0330809803708|-9.0330809803708|-9.0330809803708|-9.0330809803708|-9.0330809803708|-9.0330809803708|-9.0330809803708|-9.0330809803708|-9.0330809803708|-9.0417568652612|-9.0919515787211|-9.1210576360586|-9.133952545365|-9.1467382711097|-9.1467382711097|-9.1467382711097|-9.1913762403776|-9.2704182016904|-9.3126680295349|-9.3126680295349|-9.3126680295349|-9.3126680295349|-9.3126680295349|-9.3126680295349|||-9.3126680295349|-9.3126680295349|-9.3126680295349|-9.427409110321|-9.4820492333201||-9.4820492333201|-9.4820492333201|-9.5306108335685|-9.5706918803791|-9.5706918803791|-9.6657688449863|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.750230182712|-9.7977406175035|-9.7977406175035|-9.7977406175035|-9.7977406175035|-9.7977406175035|-9.855822791777|-9.9209137383677|-10.048237635425|9.3833491516079|9.3833491516079|9.2292770491668|9.2069743062201|9.2037361250243|9.2037361250243||9.2037361250243|9.2037361250243|9.1902621704032|9.1355697556398|9.1355697556398|8.8989666748998|8.8058200041164|8.8058200041164|8.8058200041164|8.8058200041164|8.8058200041164|8.8058200041164|8.80313350533|8.6368147198199|-9.0130454695405|-9.0130454695405|-9.0130454695405|-9.0130454695405|-9.0130454695405|-9.1400504814454|8.7606368253944|8.7606368253944|8.7606368253944|8.7606368253944|8.7606368253944|8.7606368253944|8.7606368253944|8.7606368253944|||8.7606368253944|8.7606368253944|8.7606368253944|8.7606368253944|8.7606368253944|8.7606368253944|8.7606368253944|8.7606368253944|8.6528756763379|8.6528756763379|8.6528756763379|8.6315283936307|8.5744759420603|8.3344045372314|8.3344045372314|8.3344045372314|8.3344045372314|8.3344045372314|8.3344045372314|8.3344045372314|8.3344045372314|8.3344045372314|8.3344045372314|8.3193380271402|8.2592647776568|-8.5420917359285|-8.5420917359285|-8.5420917359285|-8.5934351646561|8.3185306292365|8.3185306292365|8.3185306292365|8.3185306292365|8.3185306292365|8.3185306292365|8.3185306292365|8.3185306292365||8.3185306292365|8.3185306292365|8.3185306292365|8.3185306292365|8.3185306292365|8.3185306292365|8.3185306292365|8.3185306292365|8.3185306292365|8.3185306292365|8.3096506371024|8.3096506371024|8.3096506371024|8.2835011762517|8.2472229845145|8.2080259728011|8.1447851245266||||8.1447851245266|8.1242056494137|8.0685618326819|8.0045130965617|7.970569901721|7.9623001472335|-8.2943287158692|-8.2943287158692|-8.2943287158692|-8.2943287158692|-8.3696033808287|-8.3696033808287|-8.5151147149996|-8.5706831904469|-8.6996479003758|-8.8473865157069|8.5805457134877|8.5805457134877|8.5805457134877|8.5805457134877|8.5805457134877|8.5805457134877|8.5805457134877|||8.5805457134877|-8.8728413486419
09491|39228|/equities/mobilnye-telesistemy-adr|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09492|103399|/equities/wan-hai-lines|MSCI_EEM|||||-52.659479369869|-53.324420971065|-54.199357185529|-54.332618459249|-54.641799008608|-54.89922145976|-55.14080073186|-55.853666377821|-56.555819222027|-56.555819222027|-56.555819222027|-58.33075264165|-58.33075264165|-58.33075264165|-58.824450406911|-58.824450406911|-58.824450406911|-58.824450406911|-59.310501215063|52.125477178244|52.125477178244|52.125477178244|52.125477178244|52.125477178244|52.125477178244||52.125477178244|52.125477178244|52.125477178244|52.125477178244|52.125477178244|52.125477178244|49.489420104191|48.323735259624|48.323735259624|48.323735259624|48.323735259624|48.323735259624|48.323735259624|48.323735259624|48.323735259624|47.601195857643|47.601195857643|47.601195857643|47.601195857643|47.109663801854|44.646847863402|44.291237163206|44.291237163206|44.291237163206|44.291237163206|44.291237163206|44.291237163206|44.291237163206|44.291237163206|44.291237163206|44.291237163206|44.291237163206|44.291237163206|-47.709749336033|-47.709749336033|-47.709749336033|-47.709749336033|-47.709749336033|-47.709749336033|-47.709749336033|-47.709749336033|-47.709749336033|-47.709749336033|-47.709749336033|-47.709749336033|-47.709749336033|-47.709749336033|-47.877500872908|-47.913888248137|-48.396308767713|-48.396308767713|-48.396308767713|-48.396308767713|-48.396308767713|-48.396308767713|-48.740342524224|-49.200380116231|-49.918307076548|||-49.918307076548|-49.918307076548|-49.918307076548|-50.628674783811|47.20849708327||47.20849708327|47.20849708327|47.20849708327|47.20849708327|47.20849708327|47.20849708327|47.20849708327|46.453887555426|46.399859225095|46.399859225095|-48.997390382805|-48.997390382805|-48.997390382805|-48.997390382805|-48.997390382805|-48.997390382805|-48.997390382805|-48.997390382805|-48.997390382805|-48.997390382805|-49.674866191299|-49.674866191299|-50.019292716352|-50.321437283984|-50.732154657036|-51.105037331952|-51.105037331952|-51.105037331952|-51.105037331952|-51.105037331952|-51.105037331952|-51.922263278314|-53.160849824822|-53.643448618917|-53.643448618917|-53.643448618917|-54.126053893862|-54.255102457759|-54.255102457759|-54.255102457759||-54.255102457759|-54.255102457759|-54.255102457759|-54.255102457759|-54.255102457759|-54.255102457759|-54.255102457759|-55.119559091724|-56.338397337769|-56.404269710872|-56.404269710872|-56.404269710872|-56.404269710872|-56.404269710872|-56.865854810447|-58.58428358896|-59.871426633811|-61.312696726031|-62.188967924931|-62.188967924931|-62.188967924931|-62.188967924931|-62.188967924931|-62.188967924931|-62.188967924931|-63.337740824861|58.471359758038|58.471359758038|||58.471359758038|58.471359758038|58.471359758038|58.471359758038|58.471359758038|58.471359758038|58.007066652133|57.485628257144|57.356254509145|-61.694509077433|-61.694509077433|-61.694509077433|-61.694509077433|-61.694509077433|-61.694509077433|-62.805011696687|-63.038216653498|-63.038216653498|-63.038216653498|-63.464686145421|-63.902131203145|-63.902131203145|-63.902131203145|-63.902131203145|-63.902131203145|-63.902131203145|-63.902131203145|-63.902131203145|-63.902131203145|-64.454229557001|-64.454229557001|-64.454229557001|-64.454229557001|-64.960256377286|-65.872506873946|-66.9694531418|-68.072912568897||-68.072912568897|-68.072912568897|-68.625459639066|-70.118464724804|-70.118464724804|-71.831627811088|-73.074027340825|-73.282813655665|-73.282813655665|-73.282813655665|-73.282813655665|-73.282813655665|-73.62977222569|-73.62977222569|-73.62977222569|-73.62977222569|-73.62977222569||||-74.40530738971|-74.405894387004|-75.223219037318|-75.853576369047|-76.048413271109|-76.376014915219|-76.456683917301|-76.601868730405|-76.918743881494|-77.075605444591|-77.075605444591|-77.750674835489|-79.900747952247|-82.023055484322|74.706009483948|74.706009483948|74.706009483948|74.706009483948|74.706009483948|74.678901037259|74.10433507924|73.571483251836|72.988253207592|||72.988253207592|72.409166755045
09493|990779|/equities/genscript-biotech-corp|MSCI_EEM|-16.318474389134|-16.318474389134|-16.318474389134|-16.318474389134|-16.318474389134|-16.541844173794|-16.541844173794|-16.541844173794|-17.212048791652|-17.88894306157|-18.306603759902|-18.43575148346|-18.43575148346|-18.43575148346|-18.607501345233|-19.417223432942|-19.692469997852|-20.038505161578|-20.038505161578|-20.038505161578|-20.038505161578|-20.038505161578|-20.038505161578|-20.038505161578|-20.038505161578|-20.452784313951|-20.874204704269|-21.340227733171|-21.840842881593||-21.840842881593|-21.840842881593|-21.840842881593|||-21.840842881593|-22.544825199349|-22.997091225041|-22.997091225041|-22.997091225041|-22.997091225041|-22.997091225041|-22.997091225041|-22.997091225041|-22.997091225041|-23.29079173334|-23.29079173334|-23.818384303079|-23.818384303079|-24.277094458459|21.039407460205|21.039407460205|21.039407460205|21.039407460205|21.039407460205|21.039407460205|21.039407460205|21.039407460205|21.039407460205|21.039407460205|21.039407460205|21.039407460205|21.039407460205|21.039407460205|21.039407460205|21.039407460205|21.039407460205|21.039407460205|21.039407460205|20.491009624261|19.44815994518|19.44815994518|19.153900632361|19.153900632361|18.343222522183|-21.899389767312|-21.899389767312|-21.899389767312|-21.899389767312||-21.899389767312|19.265181026047|19.265181026047|19.265181026047|19.265181026047|19.265181026047|19.265181026047|18.645900796453|18.645900796453|18.287112843769|18.173940616773|18.173940616773|18.173940616773|18.173940616773||18.173940616773|18.173940616773|18.173940616773|17.676264915401|17.676264915401|17.676264915401|17.676264915401|17.676264915401|17.676264915401|-20.221561806717|-20.221561806717|-20.221561806717|-20.221561806717|-20.221561806717|-20.221561806717||-20.221561806717|-20.458869881069|-20.458869881069|-20.458869881069||-20.458869881069|-20.458869881069|-20.458869881069|-20.458869881069|-20.458869881069|-20.458869881069|-20.458869881069|-20.458869881069|-20.458869881069|-21.026522577511|17.673552497655|17.673552497655|17.673552497655|17.673552497655|17.673552497655|17.673552497655|17.673552497655|17.673552497655|17.673552497655|17.673552497655|17.673552497655|17.673552497655|17.673552497655|17.673552497655|16.820058487554|16.792287984049|16.44143111458|16.160479940205|15.908310586908|-18.834802083642|-18.834802083642|-18.907558154696|-19.051731321143||-19.236229355998|-19.236229355998|-19.236229355998|-19.26991222899|-19.26991222899|-19.282123974085|-19.683472239442|-20.103903860445|-20.103903860445|-20.103903860445|-20.103903860445|-20.103903860445|-20.103903860445|-20.103903860445|-20.103903860445|-20.103903860445||-20.103903860445|-20.103903860445|-20.103903860445|-20.103903860445|-20.103903860445|-20.103903860445|-20.103903860445|-20.103903860445|-20.103903860445|-20.103903860445|-20.103903860445|-20.103903860445|-20.103903860445|-20.103903860445|-20.103903860445|-20.103903860445|-20.42767089671|-21.19185631878||18.122671756301|18.122671756301|18.122671756301|18.122671756301|18.122671756301|18.122671756301|18.122671756301|18.122671756301|18.122671756301|18.122671756301|18.122671756301|18.122671756301|18.122671756301|18.122671756301|18.122671756301|18.122671756301|18.122671756301|18.122671756301||18.122671756301|18.122671756301|18.122671756301|18.122671756301|18.122671756301|18.122671756301|18.122671756301|17.247412744666|16.896013541911|16.76483246806|16.76483246806|-19.881363419731|-19.881363419731|-19.881363419731|||-19.881363419731||-19.881363419731|-20.209293502392|-20.873659815856|-21.458512004292|-21.506124055028|-22.094582702981|-22.218373772375|-22.218373772375|-22.477081719231|-22.595303814478|-22.595303814478|-22.595303814478|-22.595303814478|-22.595303814478|-22.595303814478|-22.595303814478|-22.595303814478|-23.132560510179|-23.355066161179|-23.921740802155|-25.102852087776|-25.102852087776|-25.102852087776|-25.102852087776|-25.102852087776|-25.102852087776|-25.628170046056|-26.089097969872|-26.089097969872
09494|18288|/equities/motherson-sumi-systems|MSCI_EEM|110.22445853536|110.22445853536|108.87440049189|107.53266585688|107.16407037686|105.86007675541|104.34421871338|104.34421871338|104.34421871338|104.34421871338||100.74913478597|100.27924434598|100.27924434598||100.27924434598|100.27924434598|100.27924434598|100.27924434598|100.27924434598|100.27924434598|100.27924434598|97.684868517433|97.684868517433|96.203211865739|96.203211865739|96.203211865739|96.203211865739|96.203211865739|96.186905209572|91.950461348873|91.950461348873|91.950461348873|91.950461348873||91.950461348873|91.950461348873|91.950461348873|91.950461348873|91.950461348873|91.950461348873|90.458845943192|90.283531575836|90.283531575836|90.283531575836|88.012253661329|87.713586519008|87.713586519008|-93.845235454677|-93.845235454677|-93.845235454677|-93.845235454677|-93.845235454677|-93.845235454677||-93.845235454677|-94.104298499923|-94.104298499923|-95.143664152204|-96.167963644729|-96.934185215253|-96.934185215253|-96.934185215253||-96.934185215253|-96.934185215253|-97.677356940721|-97.677356940721|-97.677356940721|-97.677356940721|-98.074072943929|91.2270691829|91.2270691829|91.2270691829|91.2270691829|91.2270691829|91.2270691829|91.2270691829||91.2270691829|91.2270691829|91.2270691829|91.2270691829|91.2270691829|89.355073394276|-97.118299886569|-97.118299886569|-97.118299886569|-97.118299886569|-97.118299886569|-98.700887067434|-99.500986902048|-100.40387306404|94.083151719797||94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797||94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797||94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|94.083151719797|93.467392071341|92.633212734432|91.567460882632|91.1499534845|90.980187480789|90.980187480789|90.47798566591|90.247760664217|89.303069100106|88.795076777896|86.811199217329|85.290224319574|84.650244666335|84.639163707359|84.526846274914|84.424274825588|79.965153493428|79.965153493428|79.783404128512||79.783404128512|79.783404128512|79.783404128512|79.783404128512|79.783404128512|78.949329908801|78.949329908801|78.949329908801|78.949329908801|78.949329908801|78.949329908801|78.949329908801|77.935363513576|76.483735965741|76.370819011278|75.868885890563|75.868885890563|75.868885890563|75.868885890563|75.868885890563|75.868885890563|75.868885890563|75.868885890563|75.868885890563|75.868885890563|75.868885890563|75.818206036443|74.689673543368|74.271819179924|74.271819179924|74.138978968029|74.138978968029|74.132194106187|73.714441190048|73.714441190048|72.604934570837|71.833261990601|71.584182024061|71.11852990263|70.662257736185|70.344175092886|69.79630633693||68.559784055872|67.446982623387|66.893868818601|66.237633377005|65.241815626278|-70.546615340534|-70.546615340534|-70.546615340534|-70.546615340534|-70.546615340534||-70.546615340534|-70.546615340534|-70.546615340534|-70.546615340534||-70.546615340534|-70.546615340534||-70.546615340534|-70.546615340534||-70.546615340534|-70.546615340534|-71.562909579082|-72.888157449882|-72.888157449882|-74.239622949142|-74.413471299828|-75.753855897785|-77.665394679044|-78.169882976715|-84.916534012892|76.986594845813|76.986594845813|76.986594845813|76.986594845813|76.986594845813||76.787885111749|76.593859699813|76.593859699813|76.593859699813|76.593859699813|76.593859699813|76.593859699813|76.162053317659
09495|959032|/equities/chinasoft-international-ltd|MSCI_EEM|-5.1985014994134|-5.1985014994134|-5.1985014994134|-5.1985014994134|-5.1985014994134|-5.2083350639861|-5.2359278976168|-5.3215864299895|-5.5273184378017|-5.6903535877189|-5.7668849072225|-5.7668849072225|-5.7668849072225|-5.7668849072225|-5.8759833796562|-5.8786810030095|-5.8786810030095|-5.8786810030095|-5.8786810030095|-5.8786810030095|-5.8786810030095|-5.8786810030095|-5.8786810030095|-6.0257565301383|-6.1719519343338|-6.3427240016682|-6.4635823703059|-6.5450915734247|-6.5786082702379||-6.5786082702379|-6.5786082702379|-6.5786082702379|||-6.6645649227279|-6.6728500296427|-6.7196303146402|-6.7196303146402|-6.7196303146402|-6.7196303146402|-6.7196303146402|-6.7196303146402|-6.7196303146402|-6.7196303146402|-6.7196303146402|-6.7196303146402|-6.8001447802693|-6.9562262860864|5.9572025351267|5.9572025351267|5.9572025351267|5.9572025351267|5.9572025351267|5.9572025351267|5.9572025351267|5.9572025351267|5.7907807090262|5.7597564037618|5.7164177300549|5.7164177300549|5.7164177300549|5.7164177300549|5.7164177300549|5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437||5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437|5.5627266204437|5.3396963053368|5.2861642366926|5.2861642366926|5.2861642366926|5.2861642366926|5.2861642366926||5.2861642366926|5.2861642366926|5.2861642366926|5.2861642366926|5.2861642366926|5.2861642366926|5.2861642366926|5.2861642366926|5.2861642366926|5.2861642366926|5.2861642366926|5.2861642366926|5.2861642366926|5.2861642366926|5.0712936461281||5.0558819307565|4.9743131811618|4.8531258564525|4.5923622163725||4.5698467396577|4.4859407635618|4.4504897828553|4.3833216556415|4.3086908270369|4.2929899614663|4.2683221677509|4.2314690064023|4.1584803673748|4.1584803673748|-4.826342972798|-4.826342972798|-4.826342972798|-4.826342972798|-4.826342972798|-4.826342972798|-4.8601943765631|-4.8601943765631|-4.8601943765631|-4.8601943765631|-4.8601943765631|-4.8601943765631|-4.8601943765631|-4.8601943765631|-4.8601943765631|-4.8601943765631|-4.8601943765631|-4.8601943765631|-4.8601943765631|-5.0724380849193|-5.3349312542092|4.8156224872994|4.8156224872994||4.8156224872994|4.8156224872994|4.8156224872994|4.8156224872994|4.8156224872994|4.8156224872994|4.8156224872994|4.8156224872994|4.8156224872994|4.8156224872994|4.8156224872994|4.8156224872994|4.8156224872994|4.8156224872994|4.8156224872994|4.8156224872994||4.8156224872994|4.8156224872994|4.8156224872994|4.8156224872994|4.776247411561|4.7608304615285|4.5259229999412|-5.1897708876107|-5.1897708876107|-5.1897708876107|-5.1897708876107|-5.1897708876107|-5.1897708876107|-5.1897708876107|-5.1897708876107|-5.1897708876107|-5.1897708876107|-5.1897708876107||-5.1941899704904|-5.27924808231|-5.27924808231|-5.27924808231|-5.27924808231|-5.27924808231|-5.27924808231|-5.4436089061698|-5.4584543730375|-5.5666156373153|-5.5977974774084|-5.5977974774084|-5.6275525227345|-5.6454656470479|-5.6454656470479|-5.6454656470479|-5.6454656470479|-5.6637869048922||-5.6637869048922|-5.6637869048922|-5.7208743811546|-5.8015271823603|-5.8800298550613|-5.9461070208465|-5.9461070208465|-5.9461070208465|-5.9461070208465|-5.9461070208465|-5.9461070208465|-5.9461070208465|-5.9474741640968|-5.9474741640968|||-5.9474741640968||-5.9474741640968|-5.9474741640968|-5.9474741640968|-6.3694159127256|5.2711512485131|5.2711512485131|5.2711512485131|5.0307233509073|-5.8757521812869|-5.8757521812869|-5.8757521812869|-5.8757521812869|-5.8757521812869|-5.8757521812869|-5.9738492829356|-5.9738492829356|-5.9738492829356|-5.9738492829356|-6.1053880963892|-6.2120982313786|-6.4187716890456|-6.4187716890456|-6.4187716890456|-6.4187716890456|-6.4187716890456|-6.4187716890456|-6.4187716890456|-6.6536354410518|-6.6957060085258
09496|1057321|/equities/gulf-energy-drc|MSCI_EEM|-46.14809274992|-46.14809274992|-46.14809274992|-46.14809274992|-46.14809274992|-46.14809274992|-46.14809274992|-46.14809274992|-46.14809274992|-46.14809274992|-46.567325277689|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|||43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291||43.687652556291|43.687652556291|43.687652556291||43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.687652556291|43.526422909002|43.526422909002|43.182136565557|-46.262164843329|-46.262164843329|-46.262164843329|-46.262164843329|-46.262164843329|-46.262164843329|-46.262164843329|-46.262164843329|-46.262164843329|-46.262164843329|-46.262164843329|-46.262164843329|-46.262164843329|-46.262164843329|-46.262164843329|-46.262164843329|-46.262164843329||-46.457960937032|-46.758013257344|-46.758013257344|-46.758013257344|-46.758013257344||-46.758013257344|-46.758013257344|-46.758013257344|-46.758013257344|-47.745014730382|-47.89863334444|-47.89863334444|-47.89863334444|-47.89863334444|-47.89863334444|-47.89863334444|-47.89863334444|-48.095703716044|-48.399830385679|-48.399830385679|-48.399830385679|-48.399830385679|-49.013700428532|-49.209667142814|-49.283539682486|-49.283539682486|-49.393002106511|-49.393002106511|-49.393002106511|-49.393002106511|-49.393002106511|-49.393002106511|-49.88487914384|-49.88487914384|47.601817001448|47.601817001448|47.601817001448|47.601817001448|47.601817001448|47.601817001448|47.601817001448|47.335352223831|46.817058026479|46.759611585983|46.759611585983|46.759611585983|46.759611585983|46.759611585983||46.759611585983|46.759611585983|46.759611585983|46.759611585983|46.759611585983|46.759611585983|46.759611585983|46.759611585983||46.759611585983||45.816235095537|45.383895878652|45.383895878652|45.383895878652|45.211619860977|45.211619860977|45.211619860977|44.804577623307|44.505086248119|44.144540275688|-47.683549246722|-47.683549246722|-47.683549246722|-47.683549246722|-47.683549246722|-47.683549246722|-47.683549246722|-47.683549246722|-47.683549246722|-47.683549246722|-47.683549246722|-47.683549246722|-47.683549246722|-47.97040363062|-47.97040363062|-47.97040363062|-49.147670700688|-49.377183675561|-49.377183675561|-49.377183675561|-49.377183675561|-49.377183675561|-49.377183675561|-49.377183675561|-49.377183675561|-49.377183675561|-49.377183675561|-50.002426306179||-50.877695895755|-51.516884328616|-51.664330604441|-51.664330604441|-51.664330604441|-51.664330604441|-51.664330604441|-51.951725522246|-51.951725522246|-51.951725522246|-51.951725522246|-51.951725522246|-51.951725522246|-51.951725522246|-53.382838182174|-53.382838182174|-53.382838182174|-53.382838182174|-53.382838182174|-53.382838182174|||-53.382838182174|-53.382838182174||-53.382838182174|-53.681876793105|-53.681876793105|-53.681876793105|-53.965974214561|-54.01774912729|51.336116251653|51.336116251653|51.336116251653|51.336116251653|||51.095684724059|50.814649693399|50.559704654868|50.559704654868||50.559704654868|50.44381302794|50.44381302794|50.44381302794|50.44381302794|50.44381302794|50.020903364378|49.865312795528|49.865312795528|-53.177851852461|-53.177851852461|-53.177851852461|-53.177851852461|-53.177851852461|-53.177851852461|-53.177851852461|-53.177851852461|-53.574572248836|-53.574572248836|-53.574572248836|-53.574572248836|-53.633731171402||-53.633731171402|-53.926367968224|-54.501519964694|-54.683975265054|-54.683975265054|-55.398861405615|52.94742539509
09497|103273|/equities/micro-star-international-co|MSCI_EEM|||||-196.12179176356|-196.12179176356|-196.12179176356|-196.47338324103|-196.47338324103|-196.47338324103|-196.47338324103|-196.47338324103|-196.47338324103|-196.47338324103|-196.47338324103|-196.47338324103|-196.47338324103|-196.47338324103|-197.91487026781|-201.65378031979|-201.65378031979|-201.65378031979|-201.65378031979|-205.65127615883|-205.65127615883|-205.65127615883|-206.52919573204|187.99047224686|187.99047224686||187.99047224686|183.73941360762|183.34934845292|178.9992760588|174.38808450977|171.26792519989|171.26792519989|171.26792519989|171.26792519989|171.26792519989|171.26792519989|171.26792519989|171.26792519989|171.26792519989|171.26792519989|171.26792519989|171.26792519989|171.26792519989|171.26792519989|171.26792519989|169.23817925912|169.23817925912|162.48686584347|162.45204526983|162.45204526983|162.45204526983|162.45204526983|162.45204526983|162.45204526983|162.45204526983|162.45204526983|162.45204526983|162.45204526983|162.45204526983|162.45204526983|162.45204526983|161.11338363315|160.84820403683|159.05951115658|159.05951115658|157.42723461842|156.08581624269|-169.71227091078|-169.71227091078|-169.71227091078|-169.71227091078|-169.71227091078|-169.71227091078|-169.71227091078|-169.71227091078|-169.71227091078|-171.54141212309|-174.43490235899|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|||-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392||-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-176.84736907392|-177.27485452658|-178.19428280731|-179.76763309545|-179.76763309545|-183.93625899494|-190.95062962269|-190.95062962269|-190.95062962269|-192.76003657122|-192.76003657122|-197.71300811262|-197.71300811262|-199.15334234735|-201.69815816373|-202.35906462636|-208.14896069596|183.09839117527|183.09839117527|183.09839117527|183.09839117527|183.09839117527||183.09839117527|183.09839117527|183.09839117527|183.09839117527|183.09839117527|183.09839117527|181.30376797252|174.30391788602|174.30391788602|174.30391788602|174.30391788602|174.30391788602|174.29001081759|174.29001081759|174.29001081759|168.77047757276|168.77047757276|168.77047757276|168.77047757276|168.77047757276|168.77047757276|168.77047757276|168.77047757276|168.77047757276|168.77047757276|168.77047757276|168.77047757276|168.77047757276|||168.77047757276|168.77047757276|168.77047757276|168.77047757276|168.77047757276|168.77047757276|168.77047757276|168.77047757276|168.77047757276|166.10608619196|164.11787354662|159.0754150518|157.16712783533|156.80669413036|156.80669413036|156.80669413036|156.80669413036|156.80669413036|156.80669413036|153.34077125596|148.87863472884|147.25738645932|147.25738645932|147.25738645932|146.67487384369|143.72208204854|142.91342449838|140.51491610931|139.376007624|139.376007624|139.376007624|139.376007624|139.376007624|139.376007624|139.376007624|139.376007624|139.376007624||139.376007624|139.376007624|139.376007624|139.376007624|139.376007624|139.376007624|139.376007624|139.376007624|139.376007624|138.69556402667|138.24507114075|137.54329770463|137.54329770463|136.77033078292|135.71703420324|134.79670467027|134.72627526786||||134.72627526786|134.72627526786|132.8625280754|132.50929392024|132.50929392024|132.48775229509|132.48775229509|132.48775229509|132.48775229509|132.48775229509|132.48775229509|132.48775229509|132.48775229509|132.48775229509|132.48775229509|132.48775229509|132.48775229509|132.48775229509|132.48775229509|132.48775229509|132.48775229509|132.48775229509|132.48775229509|||132.48775229509|132.48775229509
09498|27014|/equities/asur--b|MSCI_EEM|488.81075516546|488.81075516546|484.47640398701|478.76654072558||464.85671340929|457.81800452323|456.25596083725|456.25596083725|456.25596083725|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882|455.27031958882||455.27031958882|455.27031958882|455.27031958882|454.35345863197||454.35345863197|450.09773194893|447.73694120628|441.514383594|434.80375575115|430.10084935349|396.41094569279|-425.03636210476||-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476||-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476||-425.03636210476|-425.03636210476|-425.03636210476|-425.03636210476|-429.89040335588|-431.09606262833|-431.09606262833|-431.09606262833|-431.09606262833|-431.09606262833|-431.09606262833|-431.09606262833|-431.09606262833|-431.09606262833|-431.09606262833|-431.09606262833|-431.09606262833|-431.09606262833|-431.09606262833|-431.09606262833|-465.86424676945|-465.86424676945|-465.86424676945|-466.77970601075|-466.77970601075|-466.77970601075|-466.77970601075|-466.77970601075|-466.77970601075|-466.77970601075|-466.77970601075|-466.77970601075|-466.77970601075|-471.29894123931|-471.29894123931|-471.29894123931|-475.50493559196|-478.42452793743|446.49779392591|446.49779392591|446.49779392591|446.49779392591|446.49779392591|446.49779392591|446.49779392591|446.49779392591|-480.4541430952|-480.4541430952|-480.4541430952|-480.4541430952|-480.4541430952|-480.4541430952|-484.85072194225|-487.04080900756|-490.29086169594|-490.29086169594|-490.29086169594|-490.29086169594|-490.29086169594|-490.29086169594|-490.29086169594|-490.29086169594|-490.29086169594|-490.29086169594|-490.29086169594|-490.29086169594|-490.29086169594|-490.29086169594|-490.29086169594|-490.29086169594|-490.29086169594|-490.29086169594|-501.07094001101|-504.03383423804|-507.05068160831|-507.05068160831|-507.05068160831|-507.05068160831|-507.05068160831|-507.05068160831|-507.05068160831|-507.05068160831|-507.05068160831|-507.05068160831|-507.05068160831|-507.05068160831|-507.05068160831|-507.05068160831|-507.05068160831|-507.05068160831|-513.76186235016|-513.76930764059|-516.57198834794|-520.46048554541|-520.46048554541|-521.80702822213|-521.80702822213|-521.80702822213|-521.80702822213|-521.80702822213|-521.80702822213|-521.80702822213|-521.80702822213|-521.80702822213|-521.80702822213|-521.80702822213|-521.80702822213|-521.80702822213|-525.61948821285|-529.57941147728|-530.94102495956|-535.176980999|-535.176980999|-535.176980999|-535.176980999|-535.176980999|-539.78607901256|-541.14942417196|-541.14942417196|-541.14942417196|-541.14942417196|-541.14942417196|-541.14942417196|-542.69441453973|-542.69441453973|-544.06106084451|-544.06106084451|-544.06106084451|-544.40561393748|-549.40869809932|-549.40869809932|-549.40869809932||-549.40869809932|-549.40869809932|-549.40869809932|-555.95911049121|-558.72452401313|-570.42448265456|518.86071732438|518.86071732438|518.86071732438|518.86071732438|518.86071732438|518.86071732438|518.86071732438|518.86071732438|518.86071732438|||518.86071732438|518.86071732438|518.86071732438|518.86071732438|518.86071732438|518.86071732438|513.78690203468|511.9490706749|511.9490706749|511.9490706749|511.9490706749|511.9490706749||511.9490706749|511.9490706749|511.9490706749|511.9490706749|511.9490706749|511.9490706749|506.86783677419|-542.84804640342|-542.84804640342|-542.84804640342|-542.84804640342|-542.84804640342|-542.84804640342|-542.84804640342|-542.84804640342|-542.84804640342|-542.84804640342
09499|103739|/equities/nan-ya-pcb-cor|MSCI_EEM|||||-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-232.3677054857|-236.01967276189|-236.63296973544|-240.96851811528|-240.96851811528|-240.96851811528|-240.96851811528|-242.94570137689|-242.94570137689|-245.38411264099|-252.37123626777|237.97251045212|237.97251045212||237.97251045212|237.97251045212|237.97251045212|237.97251045212|237.97251045212|237.97251045212|237.97251045212|237.97251045212|237.97251045212|237.97251045212|237.97251045212|236.8328539127|236.8328539127|236.8328539127|236.8328539127|234.71653485967|234.71653485967|234.71653485967|234.10170539964|233.74788120663|233.74788120663|233.74788120663|232.21986800737|226.90743094223|-242.82742206309|-242.82742206309|-242.82742206309|-242.82742206309|-242.82742206309|-242.82742206309|-242.82742206309|-242.82742206309|-242.82742206309|-242.82742206309|-242.82742206309|-242.82742206309|-247.30824673677|-251.2036074853|-251.99249943915|-251.99249943915|-251.99249943915|-251.99249943915|-251.99249943915|-251.99249943915|-251.99249943915|-251.99249943915|-251.99249943915|-255.78703634463|-255.78703634463|-257.98559593848|-259.87288437609|-267.27542708454|-271.86158564949|-272.67788351789|-272.67788351789|-277.78098168654|-278.00664631838|-278.37548928195|||-278.37548928195|252.20983630958|252.20983630958|252.20983630958|252.20983630958||252.20983630958|252.20983630958|252.20983630958|252.20983630958|252.20983630958|252.20983630958|252.20983630958|252.20983630958|250.64981812175|244.61090902417|240.37149262243|240.37149262243|235.27388069159|231.94320076843|231.93296391165|231.93296391165|230.31440434628|228.09933816253|224.99926462503|-249.8042946987|-249.8042946987|-249.8042946987|-249.8042946987|-249.8042946987|-249.8042946987|-249.8042946987|-249.8042946987|-250.64366077634|-251.96517864038|-255.21130960042|-256.48478844491|-256.6073915568|-256.6073915568|-256.6073915568|-264.119323952|-266.16035994667|-271.56706660741|-271.93562956379|245.92603380793|245.92603380793||245.92603380793|245.92603380793|245.92603380793|245.92603380793|245.92603380793|245.92603380793|245.92603380793|245.92603380793|245.92603380793|245.92603380793|245.92603380793|245.08448200881|-266.50962522875|-266.50962522875|-266.50962522875|-266.50962522875|-266.50962522875|-266.50962522875|-271.28847247639|-279.54274719599|-283.50959792103|-283.50959792103|-283.50959792103|-283.50959792103|-286.0106643567|-289.87296039633|-295.27551155148|-296.11167950165|||-301.77459465246|-301.77459465246|-301.77459465246|-303.72177183607|279.88572148075|279.88572148075|279.88572148075|279.88572148075|279.88572148075|279.88572148075|279.88572148075|279.88572148075|279.88572148075|279.88572148075|279.88572148075|279.88572148075|279.88572148075|279.88572148075|279.88572148075|276.23413497861|266.91249044141|266.91249044141|266.91249044141|266.91249044141|264.98146968076|264.98146968076|263.86829964528|258.41982445983|258.41982445983|258.41982445983|258.41982445983|258.41982445983|256.41091606647|-277.71882150704|-277.71882150704|-277.71882150704|-277.71882150704||-277.71882150704|-277.71882150704|-277.71882150704|-277.71882150704|-277.71882150704|-277.71882150704|-277.71882150704|-280.49313500783|-284.79399383682|-284.79399383682|-286.10443759647|263.29844864323|263.29844864323|263.29844864323|263.29844864323|263.29844864323|263.29844864323||||263.29844864323|263.29844864323|263.29844864323|263.29844864323|263.29844864323|263.29844864323|255.99827627025|253.72030696695|244.63367440772|243.41806761012|243.41806761012|243.41806761012|243.41806761012|243.41806761012|243.41806761012|243.41806761012|243.41806761012|238.96819973953|238.96819973953|238.96819973953|235.4091108217|-258.02578910902|-258.02578910902|||-258.47014440172|-258.47014440172
09500|103077|/equities/eclat-textile|MSCI_EEM/EMCONSGROWTH|||||527.86912273022|527.86912273022|-557.06443153833|-557.06443153833|-557.06443153833|-557.06443153833|-557.06443153833|-557.06443153833|-557.06443153833|-557.06443153833|-557.06443153833|-557.06443153833|-561.68270170925|-570.31411301028|-575.01568112253|-577.21689027473|-577.21689027473|-578.80711971842|-578.80711971842|-578.80711971842|-582.67457746491|-583.19668546353|-583.19668546353|-583.19668546353|-583.19668546353||-583.19668546353|-583.19668546353|-583.19668546353|-583.19668546353|-583.19668546353|-583.19668546353|-593.4963171817|556.578438633|556.578438633|556.578438633|556.578438633|556.578438633|556.578438633|556.578438633|556.578438633|556.578438633|556.578438633|556.578438633|556.578438633|556.578438633|554.69826514778|554.22029460865|549.27814149215|549.27814149215|548.25349054684|538.78165616315|538.35175241628|538.35175241628|538.35175241628|538.35175241628|538.35175241628|538.35175241628|538.35175241628|538.35175241628|538.35175241628|538.35175241628|538.35175241628|525.66861379587|522.34034814248|522.34034814248|522.34034814248|495.71831264948|495.71831264948|495.71831264948|495.71831264948|495.71831264948|495.71831264948|495.71831264948|495.71831264948|495.71831264948|495.71831264948|495.71831264948|495.71831264948|484.92532980271|-516.39083336206|-516.39083336206|-516.39083336206|-516.39083336206|||-516.39083336206|-516.39083336206|-516.39083336206|-516.39083336206|-516.39083336206||-516.39083336206|-522.76759262452|-524.54732513835|-527.89175943006|-527.89175943006|-528.64497315329|-528.64497315329|-528.64497315329|-528.64497315329|-528.64497315329|-528.64497315329|-528.64497315329|-528.64497315329|-528.64497315329|-528.64497315329|-528.64497315329|-528.64497315329|-528.64497315329|-528.64497315329|-528.64497315329|-528.64497315329|-528.64497315329|-528.64497315329|-528.64497315329|-532.9243608494|-532.9243608494|-532.9243608494|-532.9243608494|-537.80484538823|-539.61649487581|-544.96277208423|-549.39435398437|-549.39435398437|-549.39435398437|-549.39435398437|-549.39435398437|-570.9937266493|517.11962435265|517.11962435265|517.11962435265||517.11962435265|517.11962435265|517.11962435265|517.11962435265|517.11962435265|517.11962435265|505.52180483628|493.52422759586|486.41580843985|485.12867604427|478.65786681878|478.65786681878|478.65786681878|478.65786681878|478.65786681878|478.65786681878|478.65786681878|478.65786681878|478.65786681878|478.65786681878|478.65786681878|478.65786681878|478.65786681878|478.65786681878|478.65786681878|474.61985202086|473.29983557874|468.74981730971|||465.59954363472|465.59954363472|465.59954363472|460.8328262608|460.66637109432|460.66637109432|460.66637109432|460.66637109432|460.66637109432|460.66637109432|460.66637109432|460.66637109432|-492.04120626891|-492.04120626891|-492.04120626891|-492.04120626891|-492.04120626891|-492.04120626891|-492.04120626891|-496.60134029879|471.32988413596|471.32988413596|471.32988413596|471.32988413596|471.32988413596|471.32988413596|471.32988413596|471.32988413596|471.32988413596|471.32988413596|471.32988413596|471.32988413596|471.32988413596|471.32988413596|471.32988413596|465.97604626766|465.97604626766||465.97604626766|465.97604626766|465.97604626766|465.97604626766|465.97604626766|465.97604626766|465.97604626766|465.97604626766|465.97604626766|465.97604626766|465.97604626766|465.97604626766|465.97604626766|465.97604626766|465.97604626766|465.97604626766|465.97604626766||||465.97604626766|465.33449585296|463.87166205884|-486.63064626608|-486.63064626608|-486.63064626608|-486.63064626608|-486.63064626608|-486.63064626608|-486.63064626608|-486.63064626608|-490.56182918454|-491.97756689449|-491.97756689449|-500.8639632161|-502.22608463497|-502.22608463497|-502.22608463497|-502.22608463497|-502.22608463497|-504.69564959441|466.37160616154|466.37160616154|||466.37160616154|466.37160616154
09501|103341|/equities/catcher-tech|MSCI_EEM|||||190.67135483655|190.67135483655|190.67135483655|190.67135483655|190.67135483655|190.67135483655|190.67135483655|190.67135483655|190.67135483655|190.67135483655|190.67135483655|190.44794549705|190.44794549705|190.44794549705|190.44794549705|190.44794549705|188.8032727745|188.642525305|188.46391700556|188.43213000618|187.67458889575|186.47176543972|-196.45901706198|-196.45901706198|-196.45901706198||-196.45901706198|-196.45901706198|-196.45901706198|-196.45901706198|-196.45901706198|-196.45901706198|-196.45901706198|-196.45901706198|-196.45901706198|-196.45901706198|-196.45901706198|-196.45901706198|-196.45901706198|-196.45901706198|-196.45901706198|-197.81557451331|-198.07286057034|191.05172747306|191.05172747306|191.05172747306|191.05172747306|191.05172747306|191.05172747306|191.05172747306|191.05172747306|191.05172747306|189.3908083034|188.26756478155|187.26951642395|184.74390713772|182.90989681969|180.12210757743|180.00220518166|180.00220518166|180.00220518166|178.41911686852|177.67579922042|177.67579922042|177.67579922042|177.67579922042|177.03366666365|177.03366666365|177.03366666365|177.03366666365|177.03366666365|177.03366666365|177.03366666365|177.03366666365|177.03366666365|177.03366666365|177.03366666365|177.03366666365|177.03366666365|177.03366666365|177.03366666365|177.03366666365|176.42212665875|176.42212665875|||176.42212665875|176.42212665875|176.42212665875|176.42212665875|176.13758375981||176.13758375981|176.13758375981|176.13758375981|176.13758375981|176.13758375981|176.13758375981|176.13758375981|176.13758375981|175.29175973312|174.99084414791|173.76760460879|173.57728964048|173.57728964048|172.64785958914|172.64785958914|172.64785958914|172.3492093693|172.3492093693|171.27689929923|170.9743325547|169.38814728299|165.26460809222|-175.7735142768|-175.7735142768|-175.7735142768|-175.92223285203|-175.92223285203|-175.92223285203|-175.92223285203|-175.92223285203|-176.24692539114|-179.27436154572|-180.80476734039|-180.80476734039|-181.99418318819|-181.99418318819|-181.99418318819|-181.99418318819|-181.99418318819|-181.99418318819||-181.99418318819|-181.99418318819|-181.99418318819|-181.99418318819|-181.99418318819|-181.99418318819|-181.99418318819|-181.99418318819|-181.99418318819|-181.99418318819|-181.99418318819|-181.99418318819|-181.99418318819|-181.99418318819|-181.99418318819|-181.99418318819|-181.99418318819|-181.99418318819|-182.18798132021|-184.76442368912|-186.82644899892|-186.82644899892|-186.83494333213|-189.70549259125|-192.5894362125|185.99560902603|185.99560902603|185.99560902603|||185.99560902603|185.99560902603|185.99560902603|185.99560902603|185.99560902603|185.99560902603|185.99560902603|184.1617878067|183.513097563|182.34196117778|182.34196117778|182.34196117778|182.34196117778|182.34196117778|182.34196117778|182.34196117778|182.34196117778|182.34196117778|182.34196117778|182.34196117778|182.34196117778|182.34196117778|182.34196117778|181.82440130865|179.94377923183|179.46531025759|179.23923361955|178.88391684982|-186.70910716087|-186.70910716087|-186.70910716087|-186.70910716087|-186.70910716087|-186.70910716087|-186.70910716087|-186.70910716087|-186.70910716087||-186.70910716087|-186.70910716087|-186.70910716087|-186.70910716087|-186.70910716087|-188.37544093935|-188.37544093935|-189.72271215483|-190.41412461648|-191.05447483516|-191.05447483516|-191.6012035002|-191.6012035002|184.30820843672|184.30820843672|184.30820843672|184.30820843672||||184.30820843672|183.77881944326|183.77881944326|183.77881944326|183.77881944326|183.43663309375|183.43663309375|183.43663309375|183.43663309375|183.43663309375|183.43663309375|183.43663309375|183.43663309375|183.43663309375|183.43663309375|183.43663309375|183.43663309375|183.43663309375|183.43663309375|183.43663309375|183.43663309375|183.43663309375|183.43663309375|||183.43663309375|183.43663309375
09502|32490|/equities/want-want-china-holdings|MSCI_EEM/EMCONSGROWTH|-4.600261207673|-4.600261207673|-4.600261207673|-4.600261207673|-4.600261207673|-4.600261207673|-4.600261207673|-4.6083482413291|-4.6083482413291|-4.6083482413291|-4.6083482413291|-4.6083482413291|-4.6083482413291|-4.6083482413291|-4.6083482413291|-4.6920537318123|-4.7222818892679|-4.7769801132636|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313||4.3954634705313|4.3954634705313|4.3954634705313|||4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|4.3954634705313|-4.7609670181548|-4.7609670181548|-4.7609670181548|-4.7609670181548|-4.7609670181548|-4.7609670181548|-4.7609670181548|-4.8860742537485|-4.9057222994583|-4.9057222994583|-4.9057222994583|-4.9057222994583|-4.9057222994583|-4.9841357240431|-5.0007067531736|-5.0318432327794|-5.0318432327794|-5.0318432327794|-5.0318432327794|-5.0318432327794|-5.0318432327794|-5.0318432327794|-5.0318432327794|-5.0318432327794|-5.0318432327794|-5.0318432327794||-5.1192701124137|-5.1614114203922|-5.1815680043424|-5.1822979468466|-5.2531087153886|-5.3423430118003|-5.3634607497539|-5.3634607497539|-5.3634607497539|-5.3634607497539|-5.3634607497539|-5.3634607497539|-5.3634607497539|-5.3782899317571||-5.4054523153709|-5.4054523153709|-5.4054523153709|-5.4054523153709|-5.4054523153709|-5.4054523153709|-5.4054523153709|-5.4054523153709|-5.4054523153709|-5.4054523153709|-5.4054523153709|-5.4066134474461|-5.4240150210797|-5.5013528579751|-5.5013528579751||-5.5013528579751|-5.5013528579751|-5.5013528579751|-5.5013528579751||-5.5234608724174|-5.5234608724174|-5.5234608724174|-5.5453220653015|-5.5453220653015|-5.6214687081926|5.2753149162362|5.2753149162362|5.2753149162362|5.2753149162362|5.2753149162362|5.2753149162362|5.2753149162362|5.2753149162362|5.2753149162362|5.2753149162362|5.2255977507314|5.2255977507314|5.2255977507314|5.2255977507314|5.1910391920989|5.1910391920989|5.1910391920989|5.1442238720609|5.1442238720609|5.1442238720609|5.0835818617822|-5.3745659370906|-5.3745659370906|-5.3745659370906|-5.3745659370906|-5.3745659370906|-5.3745659370906||-5.3745659370906|-5.3745659370906|-5.3745659370906|-5.3745659370906|-5.3745659370906|-5.3745659370906|-5.3745659370906|-5.3745659370906|-5.3745659370906|-5.3745659370906|-5.3745659370906|-5.3745659370906|-5.3745659370906|-5.3745659370906|-5.3745659370906|-5.3745659370906||-5.3745659370906|-5.3745659370906|-5.3745659370906|-5.3745659370906|-5.3745659370906|-5.3745659370906|-5.3745659370906|-5.3745659370906|-5.3745659370906|-5.3745659370906|-5.4190937113476|-5.4190937113476|-5.4253623190869|-5.4253623190869|-5.5170694924448|4.9533685102583|4.9533685102583|4.9533685102583||4.9187431219022|4.9169365965438|4.9077075149298|4.8946752709018|4.8782360390416|4.8782360390416|4.8782360390416|4.8782360390416|4.8782360390416|4.8782360390416|4.8782360390416|4.8782360390416|4.8782360390416|4.8782360390416|4.8782360390416|4.8782360390416|4.8782360390416|4.8782360390416||4.8782360390416|4.8782360390416|4.8782360390416|4.8782360390416|4.8782360390416|4.8782360390416|4.8782360390416|4.8782360390416|4.8782360390416|4.8197895692375|-5.1574324995197|-5.1574324995197|-5.1574324995197|-5.1574324995197|||-5.1574324995197||-5.1574324995197|-5.1574324995197|-5.1574324995197|-5.1574324995197|-5.1574324995197|-5.1574324995197|-5.1574324995197|-5.1574324995197|-5.1574324995197|-5.1574324995197|-5.1574324995197|-5.1574324995197|-5.1574324995197|-5.1574324995197|-5.1574324995197|-5.1574324995197|-5.1574324995197|-5.1574324995197|-5.1574324995197|-5.1574324995197|-5.1574324995197|-5.1574324995197|-5.1574324995197|-5.1574324995197|-5.1574324995197|-5.1574324995197|-5.1574324995197|-5.1574324995197|-5.1574324995197
09503|32484|/equities/tingyi-(cayman-islands)-holding|MSCI_EEM/EMCONSGROWTH|-8.1762342418|-8.1762342418|-8.1762342418|-8.1762342418|-8.1762342418|-8.1762342418|-8.1762342418|-8.1762342418|-8.1762342418|-8.1762342418|-8.1762342418|-8.1762342418|-8.1762342418|-8.1762342418|-8.1762342418|-8.2608159609155|-8.4286844539991|-8.7607603656309|-9.1325115480972|-9.4044574409671|-9.5293969213904|-9.628219293217|-9.7844775706331|-9.7844775706331|-9.7844775706331|-9.7844775706331|-9.7844775706331|-9.7844775706331|-9.7844775706331||-9.7844775706331|-9.7844775706331|-9.7844775706331|||-9.7844775706331|-9.7844775706331|-9.7844775706331|-9.8989250626208|-9.8989250626208|-9.8989250626208|-9.8989250626208|-10.035472389288|-10.058669297571|-10.058669297571|-10.140826392904|-10.140826392904|-10.230363025417|-10.277069610743|-10.483410670127|-10.536803465524|-10.536803465524|-10.578671064022|-10.838579243876|-10.838579243876|-10.838579243876|-10.838579243876|-10.838579243876|-10.838579243876|-10.838579243876|-10.838579243876|-10.999779643783|-10.999779643783|-10.999779643783|-10.999779643783|-11.002660688889|-11.002660688889|-11.002660688889|-11.007293740017|-11.007293740017|-11.007293740017|-11.007293740017|-11.007293740017|-11.007293740017|-11.007293740017|-11.007293740017|-11.007293740017|-11.007293740017|-11.007293740017||-11.013103952124|-11.136226431213|-11.299044975629|-11.299044975629|-11.313383668651|-11.424573945963|-11.424573945963|-11.424573945963|-11.424573945963|-11.424573945963|-11.424573945963|-11.424573945963|-11.424573945963|-11.424573945963||-11.424573945963|-11.424573945963|-11.424573945963|-11.424573945963|-11.424573945963|-11.424573945963|-11.424573945963|-11.581748220615|-11.607220440358|-11.607220440358|-11.818022760252|-11.865330713054|-11.865330713054|-11.865330713054|-11.865330713054||-11.865330713054|-11.865330713054|-11.865330713054|-11.865330713054||-11.865330713054|-11.865330713054|-11.865330713054|-11.865330713054|-11.865330713054|-11.865330713054|-11.865330713054|-11.865330713054|-11.891197007429|-11.891197007429|-11.891197007429|-11.891197007429|-11.891197007429|-11.891197007429|-11.891197007429|-11.891197007429|-11.891197007429|-11.960219164172|-12.014687824557|-12.102824146745|-12.102824146745|-12.356471625961|-12.428172985916|-12.428172985916|-12.428172985916|-12.428172985916|-12.428172985916|-12.428172985916|-12.452414318593|-12.482377416763|-12.482377416763|-12.482377416763|-12.482377416763||-12.482377416763|-12.482377416763|-12.482377416763|-12.482377416763|-12.482377416763|-12.482377416763|-12.544863946872|-12.722070914327|-12.818035989298|-12.818035989298|-12.818035989298|-12.818035989298|-12.818035989298|-12.818035989298|-12.818035989298|-12.818035989298||-12.818035989298|-12.818035989298|-12.818035989298|-12.818035989298|-12.818035989298|-12.818035989298|-12.818035989298|-12.818035989298|-12.818035989298|-12.818035989298|-12.818035989298|-12.818035989298|-12.818035989298|-12.818035989298|-12.818035989298|-13.068928724409|-13.256587405868|-13.381887671093||-13.381887671093|-13.381887671093|-13.381887671093|-13.381887671093|-13.381887671093|-13.718764248534|-13.840849230736|-14.130943640569|-14.177714728094|-14.192027286201|-14.192027286201|-14.192027286201|-14.192027286201|-14.192027286201|-14.192027286201|-14.192027286201|-14.192027286201|-14.192027286201||-14.192027286201|-14.192027286201|-14.192027286201|-14.192027286201|-14.192027286201|-14.192027286201|-14.192027286201|-14.192027286201|-14.192027286201|-14.192027286201|-14.192027286201|-14.192027286201|-14.192027286201|-14.250212652151|||-14.250212652151||-14.250212652151|-14.250212652151|-14.250212652151|-14.250212652151|-14.250212652151|-14.250212652151|13.437512456164|13.437512456164|13.437512456164|13.437512456164|13.437512456164|13.437512456164|13.318346936156|13.058162855495|12.857959349276|-13.65213908209|-13.65213908209|-13.65213908209|-13.65213908209|-13.65213908209|-13.65213908209|-13.65213908209|-13.65213908209|-13.65213908209|-13.65213908209|-13.65213908209|12.714888389955|12.714888389955|12.714888389955
09504|42646|/equities/hellenic-telec|MSCI_EEM/EMCONSGROWTH|12.714809864334|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|12.698439612712|-13.440446780031|-13.440446780031|-13.440446780031||-13.440446780031|-13.440446780031|-13.462923633262|||-13.462923633262|-13.462923633262|-13.462923633262|-13.591027007284|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.643622044398|-13.732689550677|-13.732689550677|-13.732689550677|-13.732689550677|-13.837988300632|-13.995970540523|-13.995970540523|-13.995970540523|-13.995970540523|-13.995970540523|-13.995970540523|-13.995970540523|-13.995970540523|-13.995970540523|-13.995970540523|-13.995970540523|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.060970989527|-14.186078830628|-14.312865464851|-14.393722914085|-14.393722914085|-14.413025801298|-14.451244297264|-14.451244297264|-14.451244297264|-14.451244297264|-14.451244297264|-14.451244297264|-14.451244297264|-14.451244297264|-14.451244297264|-14.451244297264|-14.451244297264|-14.451244297264|-14.451244297264|-14.451244297264|-14.451244297264|-14.451244297264||-14.451244297264|-14.672493924298|-14.865548811133|-14.980609798625|-15.003455268228|-15.122846022167|-15.122846022167|-15.144192813991|-15.144192813991|-15.146725174001|-15.146725174001|-15.146725174001|-15.166667411486|-15.166667411486|-15.166667411486|-15.166667411486|-15.166667411486|-15.166667411486|-15.166667411486|-15.166667411486|-15.387963345492|-15.562116838569|-15.562116838569|-15.562116838569|-15.562116838569|-15.562116838569|-15.562116838569|-15.717907986237|15.038547922316|15.038547922316|15.038547922316|15.038547922316|14.831163857979|14.62129335779|14.545930934675|14.545930934675|14.545930934675|14.545930934675|14.545930934675|14.545930934675|14.545930934675|14.472145478734|14.314253433261|14.314253433261|14.308614898295|14.245750751163|14.245750751163|14.245750751163|14.245750751163|14.081389628146||13.882100063667|13.693444258753|13.577160153989|13.560926571159|13.560926571159|13.560926571159|13.560926571159|13.560926571159|13.560926571159|13.412140888934|-14.066210612432|-14.066210612432|-14.066210612432|-14.066210612432|-14.066210612432|-14.066210612432|-14.066210612432|-14.066210612432|-14.066210612432|-14.066210612432|-14.066210612432|-14.066210612432|-14.066210612432|-14.066210612432||-14.066210612432|-14.066210612432|-14.110789308698|13.265094153295|13.265094153295|13.265094153295|13.265094153295|13.265094153295|13.265094153295|||13.108016946446|13.108016946446|12.897241462746|||-13.789873191995|-13.789873191995|-13.789873191995|-13.789873191995|-13.789873191995|-13.789873191995|-13.789873191995|-13.789873191995|-13.789873191995|-13.789873191995|-13.789873191995|-13.789873191995|-13.789873191995|-13.789873191995|-13.789873191995|-13.789873191995|-14.009859320502|-14.163731836589|-14.248591024911|-14.477323990437|-14.664248498913|-14.748054116563|-14.992281906689|-15.182535481546|-15.492423198038|-15.492423198038|-15.492423198038|-15.492423198038||-15.567692753798|14.544037363307
09505|20685|/equities/daqq-new-energy-corp|MSCI_EEM|-20.327219383553|-20.327219383553|-20.327219383553|-20.327219383553|-20.327219383553|-20.596354900285|-21.220949634892|-21.473277287331|-21.893640735246|-21.946823573219|-22.787026378962|-23.153163980041|-23.153163980041|-23.153163980041|-23.153163980041|-23.786907498939|-23.786907498939|-23.786907498939|-25.373786309144||-25.830489067851|-25.830489067851|-25.911616012585|-25.913750089022|-26.588611299034|-26.7329005999|-27.327111222416|23.692138038336|23.692138038336||23.692138038336|23.692138038336|22.511214929884|21.841927852968||21.764641910504|21.307876158539|-25.245035212339|-25.245035212339|-25.245035212339|-25.245035212339|-25.245035212339|-25.245035212339|-25.866705092127|-26.4062011069|-26.480987692314|-26.480987692314|-27.143320878829|-27.353411392465|-27.367647205381|-27.367647205381|-27.367647205381|-27.461510959708|-27.461510959708|-28.42279054439|25.480044623692||25.480044623692|25.480044623692|25.480044623692|25.480044623692|25.480044623692|25.480044623692|24.771993288816|23.699320406186|22.984000128566|-26.651208013996|-26.651208013996|-26.651208013996|-26.651208013996|-26.651208013996|-26.651208013996|-26.651208013996|-26.651208013996|-26.651208013996|-26.651208013996|-26.909120553847|-27.413466658985|-27.833230248689|-27.833230248689|-28.516922782526|-29.255458538973|-29.255458538973|-29.255458538973|-29.255458538973|-29.255458538973|-29.255458538973|-29.255458538973|-29.255458538973|-29.255458538973|-29.971620446271|-30.391244656318|-31.514160534269|-32.316895057235|-33.103749965599|-33.430740584771|-33.430740584771|-33.68459954218|-33.68459954218|-33.68459954218|-33.68459954218|-33.68459954218|-34.067333273931|-34.598703336764|-35.669669098377|-36.417100627073|-36.417100627073|-36.417100627073|-37.172266755775|-37.948587801078|-37.948587801078|-38.636210549782|-39.311580955241|-39.311580955241||-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-39.311580955241|-41.022696719406|-41.3689708223|-41.3689708223|-41.3689708223|-41.3689708223|-41.3689708223|-41.3689708223|-41.3689708223|-41.448857571245|-41.754957235742|-41.754957235742|-41.754957235742|-41.754957235742|-41.754957235742|-41.754957235742|-41.754957235742|-41.754957235742|-41.754957235742|-41.754957235742|-41.754957235742|-41.754957235742||-41.754957235742|-41.754957235742|-41.754957235742|-41.754957235742|-42.24995426435|-42.798060950168|37.766610764225|37.766610764225|37.766610764225|37.766610764225||37.766610764225|37.477346683828|35.990613594417|35.711326218054|35.665915807535|35.556018547272|-41.430004722706|-41.430004722706|-41.430004722706|-41.430004722706|-41.430004722706|-41.430004722706|-41.430004722706|-42.676623696345||-43.438525484952|-43.944728045629|-43.944728045629|-43.944728045629|-43.944728045629|-45.140587017455|-46.006207542859|40.956983987783|40.956983987783|40.956983987783|40.956983987783|40.956983987783|40.956983987783|40.956983987783|40.956983987783|40.956983987783|40.956983987783|40.956983987783|40.956983987783|40.956983987783|-47.152162271093|-47.152162271093|-47.152162271093|-47.152162271093|-47.910180521619|-49.116313140272|-50.277015651464|-50.341217126453|-50.341217126453|-50.341217126453|-50.341217126453|-50.341217126453|-50.341217126453|-50.341217126453|-50.341217126453||-50.341217126453|-50.437463431451|-51.563291608066|-52.744212533335|-53.486900966808|-53.714890446315|-54.007470099176|-54.007470099176|-54.007470099176|-54.007470099176|-54.007470099176|-54.007470099176|-54.007470099176|-54.007470099176|-54.007470099176|47.071456529106|47.071456529106|47.071456529106|47.071456529106|47.071456529106|47.071456529106|47.071456529106|47.071456529106|46.9588389942|43.647599916651|41.331776015179|40.812703740065|40.812703740065|40.812703740065|40.812703740065|40.812703740065
09506|103731|/equities/formosa-petro|MSCI_EEM|||||72.349260539449|72.349260539449|72.349260539449|-75.900844095135|-75.900844095135|-75.900844095135|-75.900844095135|-75.900844095135|-75.900844095135|-75.900844095135|-75.900844095135|-75.900939409362|-76.37326668857|-77.209182412078|-79.315756540221|-81.300840515475|-81.48930950442|-81.48930950442|-81.915902670656|-82.673223239883|-82.774350686702|-82.774350686702|-83.071498813268|-83.490554745591|-83.933948869612||-84.245453289311|-84.245453289311|-84.245453289311|-84.245453289311|-84.245453289311|-84.44495013374|81.104992189386|81.104992189386|81.104992189386|81.104992189386|81.104992189386|81.104992189386|81.104992189386|81.104992189386|81.104992189386|81.104992189386|81.104992189386|81.104992189386|81.104992189386|81.104992189386|81.104992189386|81.104992189386|80.999481954044|80.999481954044|80.999481954044|80.999481954044|80.999481954044|80.999481954044|80.999481954044|80.566707827516|80.566707827516|80.566707827516|79.540786983645|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.729244727806|78.376935873777|78.096599484319|78.032216037784|78.032216037784|77.612493898726|||-81.150041786848|-81.150041786848|-81.38337857637|-82.417286811227|-82.417286811227||-82.417286811227|-82.417286811227|-82.874766599199|79.768895946631|79.768895946631|79.768895946631|79.768895946631|79.768895946631|79.768895946631|79.768895946631|79.768895946631|79.29321865096|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|78.738891539043|-81.74719632914|-81.74719632914|-81.74719632914|-81.74719632914|-81.74719632914||-81.74719632914|-81.74719632914|-81.74719632914|-81.74719632914|-81.74719632914|-81.74719632914|-81.74719632914|-81.74719632914|-82.669107795317|-82.793456157666|-83.32810042628|-83.32810042628|-83.32810042628|-83.32810042628|-83.32810042628|-83.32810042628|-83.90135469859|-83.90135469859|-84.040395211568|-85.994883483638|-87.17764721313|-87.441827354595|-88.468699519022|-88.998554512509|85.118270934866|85.118270934866|85.118270934866|85.118270934866|||85.118270934866|85.118270934866|85.118270934866|85.118270934866|85.118270934866|85.118270934866|85.118270934866|85.118270934866|85.118270934866|85.118270934866|85.118270934866|85.118270934866|85.118270934866|85.118270934866|85.118270934866|85.118270934866|85.118270934866|85.118270934866|85.118270934866|85.118270934866|85.118270934866|85.118270934866|85.118270934866|85.118270934866|84.494162410922|84.494162410922|82.960182660628|-88.126934977461|-88.126934977461|-88.299605629467|-88.299605629467|-88.299605629467|-88.299605629467|-88.299605629467|85.191731375445|85.191731375445|85.191731375445||85.191731375445|85.191731375445|85.191731375445|85.191731375445|85.191731375445|85.191731375445|85.191731375445|85.191731375445|85.191731375445|85.191731375445|85.191731375445|84.70192095305|84.307690795544|83.98665758254|83.98665758254|83.270564445766|83.270564445766||||81.761736323339|81.237945588408|81.237945588408|81.235837372702|81.235837372702|81.235837372702|81.235837372702|81.235837372702|81.235837372702|81.235837372702|81.235837372702|81.235837372702|81.235837372702|81.235837372702|81.235837372702|81.235837372702|81.235837372702|81.235837372702|81.235837372702|81.235837372702|81.235837372702|81.235837372702|81.235837372702|||81.235837372702|81.235837372702
09507|102243|/equities/intl-container|MSCI_EEM/MSCI_FRONTIER||252.06923319121|246.53247522005|238.13608120424|235.295647817|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|230.67660191529|227.96288440484|227.10321201504|225.22578773698||224.3225352074|224.3225352074|224.3225352074|||224.3225352074|224.3225352074|224.3225352074|224.3225352074|223.7139327554|215.40437227135|215.03819259941|214.87576616406|214.67173396906|214.67173396906||214.67173396906|214.67173396906|209.64713991223|209.64713991223|209.64713991223|209.64713991223|209.64713991223|206.87459583347||204.86066203719|204.74517393781|204.29464754212|200.50516715699|-212.64567829706|-212.64567829706|-212.64567829706|-212.64567829706|-212.64567829706|-212.64567829706|-212.64567829706|-212.64567829706|-212.64567829706|-212.64567829706|-212.64567829706|-212.64567829706|||-212.64567829706||-212.64567829706|-212.64567829706|-214.85075332432|201.40555331162|201.40555331162|201.40555331162|201.40555331162|201.40555331162|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097||200.27608079097|200.27608079097|200.27608079097|200.27608079097||200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|200.27608079097|197.15120240474|196.63448939908|196.63448939908|196.63448939908|196.63448939908|196.63448939908|195.88277176341|194.95863393634|194.08737663527|193.61930872885|192.93495181716|192.93495181716|192.93247614518|192.93247614518|192.93247614518|192.93247614518|192.93247614518|192.93247614518|192.93247614518|192.93247614518|192.93247614518|192.93247614518||192.93247614518|-207.51516576905|-207.51516576905|-207.51516576905|-207.51516576905|-207.51516576905|-207.51516576905|-207.51516576905|-207.51516576905|-209.36085014305|-209.36085014305||-209.36085014305|-209.36085014305|-209.36085014305|-209.36085014305|-209.36085014305|-209.36085014305|-209.36085014305|-209.36085014305|-209.36085014305|-209.36085014305|-209.36085014305|-212.30094189072|-212.50104654524|-212.68523937063|-212.68523937063|-213.69194304131|-213.69194304131|-213.69194304131|-213.69194304131|-214.25771720302|-218.79746508479|205.0972486459|205.0972486459|205.0972486459|205.0972486459|205.0972486459|205.0972486459|205.0972486459|205.0972486459||205.0972486459|205.0972486459|202.54722458183|202.54722458183|199.5515108862||199.5515108862|199.5515108862|199.5515108862|199.5515108862|199.5515108862|199.5515108862|199.5515108862|199.5515108862||||199.5515108862|199.5515108862|199.5515108862|199.5515108862|199.5515108862|197.22304661724|197.22304661724|197.22304661724|197.22304661724|197.22304661724|197.22304661724|197.22304661724|197.22304661724|197.22304661724|197.22304661724|197.22304661724|197.22304661724|197.22304661724|197.22304661724|197.22304661724|197.22304661724|197.22304661724|197.22304661724|197.22304661724|197.22304661724|197.22304661724|197.22304661724|197.22304661724|197.22304661724|197.22304661724
09508|996212|/equities/ptt-global-chemical-pcl-drc|MSCI_EEM|-36.651820955581|-36.651820955581|-36.651820955581|-36.651820955581|-36.651820955581|-36.651820955581|-36.651820955581|-37.013471818355|-37.013471818355|-37.013471818355|-37.021923972497|-37.021923972497|-37.021923972497|-37.021923972497|-37.427137747219|-37.613486385799|-37.723318206443|-38.123131340493|-38.614976963571|-38.614976963571|-39.016641070635|-39.511285272388|-39.511285272388|-39.637539191543|-39.722265768381|-40.399739742645|37.393507634614|37.393507634614|37.393507634614|||37.393507634614|37.393507634614|37.393507634614|37.393507634614|37.393507634614|37.393507634614|37.393507634614|36.715059194674|36.715059194674|36.715059194674|36.715059194674|36.715059194674|36.715059194674||36.715059194674|36.715059194674|36.715059194674||36.077136404014|36.077136404014|36.077136404014|36.077136404014|35.571818226683|35.417103191608|35.417103191608|35.417103191608|35.187781718035|35.187781718035|34.741298652997|34.741298652997|34.741298652997|33.990331836664|33.821789176341|33.821789176341|33.821789176341|33.821789176341|33.821789176341|33.821789176341|33.676987973712|32.932764415236|-35.828324272559|-35.828324272559|-35.828324272559|-35.828324272559|-35.828324272559|-35.828324272559|-35.828324272559|-35.828324272559||-35.828324272559|-35.828324272559|-35.828324272559|-35.828324272559|-35.828324272559||-35.828324272559|-35.828324272559|-35.828324272559|-35.828324272559|-35.828324272559|-35.828324272559|-35.828324272559|-35.920360302844|-36.513075584418|-36.513075584418|-36.513075584418|-36.513075584418|-36.513075584418|-36.513075584418|-36.513075584418|-36.513075584418|-36.736750649353|-37.284237386608|-37.284237386608|-37.284237386608|-37.284237386608|-37.570046156306|-37.570046156306|-38.188940173673|-38.904377970748|-39.216824655245|-39.216824655245|-39.532582950272|-39.80607477344|-39.80607477344|-39.80607477344|-39.80607477344|-39.80607477344|-39.80607477344|-39.80607477344|-39.80607477344|-39.80607477344|-40.020638637156|-40.022931819062|-40.331035354513|-40.353928171682|-40.398802401234|36.775936170095||36.775936170095|36.775936170095|36.775936170095|36.775936170095|36.775936170095|36.775936170095|36.775936170095|36.775936170095||36.746639746963||36.746639746963|36.746639746963|36.746639746963|36.746639746963|36.746639746963|36.746639746963|36.746639746963|36.746639746963|36.746639746963|36.746639746963|35.884793891582|-39.261803272666|-39.261803272666|-39.261803272666|-39.261803272666|-39.261803272666|-39.261803272666|-39.261803272666|-39.261803272666|-39.261803272666|-39.261803272666|-39.261803272666|35.854479203061|35.854479203061|35.854479203061|35.854479203061|35.854479203061|35.854479203061|35.854479203061|35.854479203061|35.854479203061|35.854479203061|-38.667234559953|-38.667234559953|-38.667234559953|-38.667234559953|-38.667234559953|-38.667234559953||-38.667234559953|-38.667234559953|-39.088593955504|-39.765104395004|-39.864004883338|-39.904449870376|-40.047837169767|-40.047837169767|-40.047837169767|-40.047837169767|-40.047837169767|-41.122596855297|-41.525107616996|-42.680675129996|-43.811861255551|-43.938009147683|-43.938009147683|-43.938009147683|-43.938009147683|-43.938009147683|||-43.938009147683|-43.938009147683||-43.938009147683|-43.938009147683|-43.938009147683|-44.514454608536|-44.534820504366|-44.534820504366|-44.872022782628|-45.496691980698|-46.149102200776|-46.554558000862|||-46.810620000958|-47.44235555662|-47.6283749585|-47.6283749585||-47.6283749585|-47.6283749585|-47.6283749585|-47.6283749585|-47.6283749585|-47.6283749585|-47.6283749585|-47.6283749585|-47.6283749585|-47.6283749585|-47.6283749585|-47.6283749585|-47.6283749585|-48.170833282099|-48.170833282099|-49.03703698011|-49.041152200122|-50.267946889025|-50.672718765583|-50.841588982753|-50.841588982753|-50.841588982753||-50.841588982753|-50.841588982753|-50.841588982753|-50.851765536392|-51.001961707103|-51.182735230114|47.713011410058
09509|100143|/equities/kingsoft|MSCI_EEM|-22.05402844492|-22.05402844492|-22.05402844492|-22.05402844492|-22.05402844492|-22.124275020712|-22.124275020712|-22.124275020712|-22.124275020712|-22.124275020712|-22.124275020712|-22.124275020712|-22.124275020712|-22.124275020712|-22.124275020712|-22.706971914628|-22.997190986584|-23.649656121941|-23.927396475177|-24.322384863005|-24.322384863005|-24.322384863005|-24.322384863005|-24.752649127229|-24.783499199797|-25.05388742757|-25.354320063328|-26.115910651656|-26.337438051623||-26.337438051623|-26.337438051623|-26.337438051623|||-26.436041876919|-26.706712984649|-26.970941855102|-26.970941855102|-27.347568004755|-27.347568004755|-27.347568004755|-27.347568004755|-27.473596764269|-27.473596764269|-27.473596764269|-27.473596764269|-27.473596764269|-27.473596764269|-28.103996383551|-28.283327681787|-28.283327681787|-28.717587160807|-29.536208337922|-30.131896966452|-30.863219890058|-31.514688236913|28.497103292852|28.497103292852|28.497103292852|28.497103292852|28.497103292852|28.497103292852|27.771781584852|27.17697943276|27.175590294949|27.175590294949|27.175590294949|26.861766888424|26.265851208153|-29.06019687408|-29.06019687408|-29.06019687408|-29.06019687408|-29.06019687408|-29.06019687408|-29.06019687408|-29.06019687408|-29.06019687408||-29.133551700842|-29.342656522046|-29.342656522046|-30.058506547357|-30.206675276652|-30.486156151442|-30.486156151442|-30.486156151442|-30.486156151442|-30.486156151442|-30.486156151442|-30.486156151442|-30.654866081697|-30.654866081697||-30.654866081697|-30.654866081697|-30.654866081697|-30.654866081697|-30.654866081697|-30.654866081697|-30.654866081697|-30.781316305657|-30.781316305657|-31.315351196417|-31.686501604858|-31.898891244269|-32.007100831509|-32.591223569977|-32.779136600613||-33.04321056992|-33.04321056992|-33.04321056992|-33.04321056992||-33.04321056992|-33.04321056992|-33.04321056992|-33.04321056992|-33.04321056992|-33.04321056992|-33.04321056992|-33.04321056992|-33.04321056992|-33.456123277363|29.611309533853|29.611309533853|29.611309533853|29.611309533853|29.611309533853|29.611309533853|29.611309533853|29.611309533853|29.611309533853|29.611309533853|29.611309533853|29.611309533853|29.611309533853|29.611309533853|29.526733463277|29.526733463277|29.526733463277|29.526733463277|29.526733463277|29.526733463277|29.526733463277|29.526733463277|29.526733463277||29.526733463277|29.433367994123|29.433367994123|29.433367994123|29.433367994123|29.433367994123|29.433367994123|29.433367994123|29.433367994123|29.433367994123|29.433367994123|29.433367994123|29.433367994123|29.433367994123|29.433367994123|29.433367994123||29.433367994123|29.433367994123|29.076071465817|29.076071465817|28.586508731301|28.586508731301|-32.120370488163|-32.120370488163|-32.120370488163|-32.120370488163|-32.120370488163|-32.120370488163|-32.120370488163|-32.120370488163|-32.120370488163|-32.120370488163|-32.120370488163|-32.497634469134||-32.575148753173|-33.04460989529|-33.991233153411|-34.501370106878|-34.718190152052|-35.163506398234|-35.163506398234|-35.285810806174|-35.285810806174|-36.070345615699|-36.675384335335|-36.719873115548|-37.288747439924|-37.809718911452|-37.963779477321|-37.963779477321|-37.963779477321|33.000800913396||33.000800913396|33.000800913396|33.000800913396|33.000800913396|33.000800913396|33.000800913396|33.000800913396|33.000800913396|33.000800913396|33.000800913396|33.000800913396|33.000800913396|33.000800913396|33.000800913396|||33.000800913396||33.000800913396|33.000800913396|33.000800913396|33.000800913396|33.000800913396|32.042557418151|31.44172953213|29.924142186783|27.451825584463|26.172006199747|26.172006199747|25.99667344931|25.410193187696|-30.092038320659|-30.092038320659|-30.092038320659|-30.092038320659|-30.092038320659|-30.296507247837|-30.296507247837|-30.296507247837|-30.296507247837|-30.296507247837|-30.296507247837|-30.296507247837|-30.296507247837|-30.296507247837|-30.990563799443|-31.38396032817
09510|943516|/equities/china-vanke|MSCI_EEM|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.7691471136532|5.464052601757|-6.4687965162301|-6.4687965162301|-6.4687965162301|-6.6475516963561|-6.6622794390343|-6.7275328901766|-6.9672586418256|-7.0325095363308|-7.1811220058522|-7.1890243036572|-7.2172491531708|-7.3036102168138|-7.4012336854996|-7.5050415733789|-7.5050415733789|-7.6100464639106|-7.6204748375957||-7.6204748375957|-7.6204748375957|-7.6204748375957|||-7.7570678284807|-7.7570678284807|-7.8061558016749|-7.8061558016749|-7.8061558016749|-7.8061558016749|-7.8061558016749|-7.8061558016749|-7.8061558016749|-7.8061558016749|-7.9957285996512|-8.0580319162028|-8.195590760511|-8.329545341379|-8.6100501599649|-8.7283889786777|7.8566759880477|7.8566759880477|7.8566759880477|7.8566759880477|7.8566759880477|7.6174176860843|7.525084339664|7.525084339664|7.3498405494764|7.3498405494764|7.3498405494764|7.3498405494764|7.3498405494764|7.3498405494764|7.3498405494764|7.3498405494764|7.3498405494764|7.3159335496773|7.2482597168672|-8.1211937374882|-8.1211937374882|-8.1211937374882|-8.1423029467637|-8.1423029467637|-8.1423029467637|-8.3025590363668|-8.4988379173719|-8.4988379173719||-8.5101086569965|-8.5101086569965|-8.6312319121029|-8.7680354737867|-8.8633725536785|-9.0499327697302|-9.0499327697302|-9.0499327697302|-9.0499327697302|-9.0499327697302|-9.1115841912077|-9.1115841912077|-9.2106489657082|-9.2739490368617||-9.2739490368617|-9.2739490368617|-9.3416097802865|-9.4367887358916|-9.65143239289|-9.7182580341837|-9.7841754345917|-9.7957499721341|-9.8936115612247|-10.006790676565|-10.080983158179|-10.080983158179|-10.080983158179|-10.080983158179|-10.080983158179||-10.080983158179|-10.080983158179|-10.080983158179|-10.080983158179||-10.080983158179|-10.080983158179|-10.080983158179|-10.080983158179|-10.080983158179|-10.080983158179|-10.147203335307|-10.314670546344|-10.489078132633|-10.78546669101|-10.78546669101|-10.881074450803|-10.909527167559|-10.985585063564|9.8679781539036|9.8679781539036|9.8679781539036|9.8679781539036|9.8679781539036|9.8679781539036|9.8679781539036|9.8679781539036|9.8679781539036|9.8679781539036|9.5066425119057|9.4373802381771|-10.574804347347|-10.574804347347|-10.574804347347|-10.574804347347|-10.574804347347|-10.574804347347|-10.574804347347||-10.867560326601|-11.066932791565|-11.066932791565|-11.066932791565|-11.066932791565|-11.111036214668|-11.231397321814|-11.231397321814|-11.231397321814|-11.231397321814|-11.231397321814|-11.231397321814|-11.231397321814|-11.231397321814|-11.231397321814|-11.307107902228||10.202914808805|10.202914808805|10.202914808805|10.202914808805|10.159224383738|10.159224383738|10.159224383738|10.159224383738|10.159224383738|10.012458359098|-11.208688879528|-11.208688879528|-11.208688879528|-11.208688879528|-11.208688879528|-11.291876475588|-11.325419126369|-11.432687479497||-11.485208359296|-11.705787436758|-12.007541144992|-12.028379242845|-12.090421351269|-12.232690184729|-12.321878161052|-12.56430934758|-12.632565433129|-12.860950045338|-12.860950045338|-12.860950045338|-12.860950045338|-12.860950045338|-12.860950045338|-12.860950045338|-12.860950045338|-13.097740171143||-13.097740171143|-13.097740171143|-13.097740171143|-13.097740171143|-13.097740171143|-13.097740171143|-13.097740171143|-13.097740171143|-13.097740171143|-13.097740171143|-13.097740171143|-13.097740171143|-13.097740171143|-13.097740171143|||-13.097740171143||-13.397488909506|-13.598663627364|-13.598663627364|-13.598663627364|-13.598663627364|-13.640737440032|-13.686199123075|-13.686199123075|-13.686199123075|-13.686199123075|-13.686199123075|-13.686199123075|-13.686199123075|-13.686199123075|-13.686199123075|-13.686199123075|-13.686199123075|-13.741332352614|-14.123702433877|-14.197446879605|-14.544940216518|-14.729934143994|-14.804486563145|-14.804486563145|-15.281652241215|-15.382946311616|-15.425496113723|-15.623884532657|-15.907650097439
09511|49994|/equities/weigao-group|MSCI_EEM|-5.8650481154829|-6.0233870535327|-6.1437632275106|-6.1741812971435|-6.2933794946406|-6.2933794946406|-6.2933794946406|-6.2933794946406|-6.5864257642072|-6.5864257642072|-6.5864257642072|-6.63936207785|-6.6455657022888|-6.6455657022888|-6.6455657022888|-6.9172951135033|-7.0509817552412|-7.0509817552412|-7.2133132563525|-7.2959034825358|-7.3332261669407|-7.4652514046839|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281||-7.6361345903281|-7.6361345903281|-7.6361345903281|||-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.6361345903281|-7.817927243114|-7.9238080203538|7.1871076239437|7.1871076239437|7.1871076239437|7.1871076239437|7.1871076239437|7.1871076239437|7.1871076239437|7.1871076239437|7.1871076239437|7.1871076239437|7.1623416358994|7.1042683317448|7.051964542842|6.9955147786615|6.9955147786615|6.9955147786615|6.9955147786615|6.9694610220059|6.9294010910573|6.887112276773|6.6656803477918|6.5440893028748|6.4372705528486|6.4372705528486|6.2786340525137|-7.3307073733438|-7.3307073733438|-7.3307073733438|-7.3307073733438||-7.3307073733438|-7.4615890690757|-7.4615890690757|-7.4615890690757|-7.4615890690757|-7.4615890690757|-7.4615890690757|-7.4615890690757|-7.4615890690757|-7.4615890690757|-7.4615890690757|-7.4615890690757|-7.5872706303716|-7.5872706303716||-7.7719623202904|-7.7719623202904|-7.7719623202904|-7.7719623202904|-7.8426079243328|-7.8426079243328|-7.9285019060411|-7.9285019060411|-7.9285019060411|-7.9285019060411|-7.9285019060411|-8.0172241418933|-8.2624729045733|-8.2624729045733|-8.2624729045733||-8.2624729045733|-8.5321921384449|-8.6624357475302|-8.7963406320292||-8.7963406320292|-8.9131563764897|-8.9860782664291|-8.9860782664291|-8.9860782664291|-9.1267538116234|-9.1991706739816|-9.25823584738|-9.25823584738|-9.4122658857915|-9.4122658857915|-9.4691847837869|-9.5585385469268|-9.6139316721835|-9.8332571634626|-10.008619322708|-10.266690354203|-10.266690354203|-10.505766979693|-10.563760686802|-10.563760686802|-10.563760686802|-10.910289950821|-11.273100106421|-11.277311176187|-11.277311176187|-11.277311176187|-11.277311176187|-11.277311176187|-11.277311176187|-11.277311176187|-11.277311176187|-11.35426053379||-11.35426053379|-11.35426053379|-11.35426053379|-11.358995804988|-11.358995804988|-11.358995804988|-11.358995804988|-11.358995804988|-11.358995804988|-11.358995804988|-11.358995804988|-11.362878365603|-11.362878365603|-11.362878365603|-11.362878365603|-11.362878365603||-11.594309165839|-11.789232707425|-11.99914723017|-12.016830397736|-12.130922159764|-12.24102479574|-12.533360710375|-12.728179126573|-12.909849749313|-12.909849749313|-12.909849749313|-12.909849749313|-12.909849749313|-12.909849749313|-12.909849749313|-12.909849749313|-13.10316669754|-13.384650181004||-13.384650181004|-13.456543567507|-13.456543567507|-13.456543567507|12.190857243733|12.190857243733|12.190857243733|12.190857243733|12.190857243733|12.190857243733|12.190857243733|12.190857243733|12.190857243733|12.190857243733|12.190857243733|12.190857243733|12.190857243733|12.190857243733||12.190857243733|12.190857243733|12.190857243733|12.190857243733|12.190857243733|12.190857243733|12.190857243733|12.190857243733|12.190857243733|12.190857243733|12.190857243733|12.020193053121|12.020193053121|11.853548262775|||11.616164549921||-13.468963272323|-13.468963272323|-13.468963272323|-13.468963272323|-13.468963272323|-13.468963272323|-13.468963272323|-13.468963272323|-13.468963272323|-13.468963272323|-13.468963272323|-13.469958551449|-13.617731950594|-13.625475933634|-13.625475933634|-13.625475933634|-13.625475933634|-13.625475933634|-13.817195577183|12.298355038477|12.298355038477|12.298355038477|12.298355038477|12.298355038477|12.298355038477|12.298355038477|12.298355038477|12.298355038477|12.298355038477
09512|49970|/equities/guangdong-inv|MSCI_EEM|-4.9018286736417|-4.9839725260254|-4.9839725260254|-4.9839725260254|-4.9839725260254|-5.2138581280704|-5.2353980281613|-5.4226642161235|-5.7024047142515|-5.9332274072975|-6.1258928911831|-6.1258928911831|-6.1258928911831|-6.1258928911831|-6.2137698218719|5.6473283744498|5.6473283744498|5.6473283744498|5.6473283744498|5.6473283744498|5.6192534738827|5.5999732715213|5.5999732715213|5.5999732715213|5.5999732715213|5.5999732715213|5.5999732715213|5.4783035894593|5.3331152752991||5.2251279702844|5.1818089342848|5.0409983529887|||-5.4408027099889|-5.4408027099889|-5.4408027099889|-5.4408027099889|-5.4408027099889|-5.4408027099889|-5.4408027099889|-5.4408027099889|-5.4474105510351|-5.4474105510351|-5.5037894947923|-5.5119750336741|-5.5119750336741|-5.5119750336741|-5.6027499388694|-5.6641663656234|-5.6668517176309|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.7158576198426|-5.8087303845979|-5.9074784085593|-5.9303173122641|-5.9303173122641|-5.9303173122641|-5.9303173122641||-5.9303173122641|-5.9725747967027|-6.0374413501773|-6.0374413501773|-6.0374413501773|-6.0654905384949|-6.0771568205625|-6.0771568205625|-6.0771568205625|-6.0771568205625|-6.0771568205625|-6.0771568205625|-6.0771568205625|-6.0771568205625||-6.0771568205625|-6.0771568205625|-6.0771568205625|-6.0771568205625|-6.0771568205625|-6.0771568205625|-6.0771568205625|-6.1890459547319|-6.1890459547319|-6.1890459547319|-6.1890459547319|-6.1890459547319|-6.1890459547319|-6.237541486523|-6.237541486523||-6.237541486523|-6.237541486523|-6.237541486523|-6.237541486523||-6.237541486523|-6.237541486523|-6.237541486523|-6.237541486523|-6.237541486523|-6.237541486523|-6.237541486523|-6.237541486523|-6.4017126314082|-6.5110649847001|-6.5110649847001|-6.5267390965323|-6.5624877610583|-6.5966531610907|-6.5990099086602|-6.5990099086602|-6.5990099086602|-6.6688996834048|-6.7287776781992|-6.8475307705089|6.3135943320958|6.3135943320958|6.3135943320958|6.3135943320958|6.1512160729003|-6.6940536241636|-6.6940536241636|-6.6940536241636|-6.6940536241636|-6.7161703883394|-6.7690782611882|-6.8556425643536|-7.035158271323||-7.0435987113011|-7.0435987113011|-7.0435987113011|-7.0435987113011|-7.0435987113011|-7.0701098837336|-7.1369014809433|-7.1369014809433|-7.1369014809433|-7.1369014809433|-7.1369014809433|-7.1369014809433|-7.1369014809433|-7.1369014809433|-7.2066746350825|-7.2066746350825||-7.2066746350825|-7.2066746350825|-7.2066746350825|-7.2066746350825|-7.2066746350825|-7.2066746350825|-7.2066746350825|-7.2066746350825|-7.2066746350825|-7.2066746350825|-7.2066746350825|-7.2066746350825|-7.2066746350825|-7.2066746350825|-7.2066746350825|-7.2066746350825|-7.3524160513944|-7.3871807092583||-7.3871807092583|-7.4846452600598|-7.6302401973224|-7.6302401973224|-7.6302401973224|-7.729711421487|-7.8155025333661|-7.8155025333661|-7.8155025333661|-7.8853683113281|-7.8853683113281|-7.8853683113281|-7.8853683113281|-7.8853683113281|-7.8853683113281|-7.8853683113281|-7.8909649715627|-8.012183042125||-8.1907590448371|-8.2352359602906|-8.2352359602906|-8.2352359602906|-8.2352359602906|-8.2352359602906|-8.2352359602906|-8.2352359602906|-8.2352359602906|-8.2352359602906|-8.2352359602906|-8.2352359602906|-8.2352359602906|-8.2352359602906|||-8.2352359602906||-8.2352359602906|-8.2352359602906|-8.2352359602906|-8.2352359602906|-8.2352359602906|-8.2352359602906|-8.2352359602906|-8.2352359602906|-8.2352359602906|-8.2352359602906|-8.2352359602906|-8.2352359602906|-8.2352359602906|-8.2352359602906|-8.2352359602906|-8.2352359602906|-8.2352359602906|-8.2352359602906|-8.413595657664|-8.5045852009389|-8.5045852009389|-8.5045852009389|-8.5045852009389|-8.5045852009389|-8.6000949347387|-8.6539942913994|-8.8044380538711|-8.9132637837473|-8.9430713497868
09513|11115|/equities/agility-public-warehousing|MSCI_EEM/MSCI_FRONTIER|||563.77237905576|558.80264339529|550.52831741466|550.52831741466|550.52831741466|548.92035268296|547.86725885783|547.86725885783|547.86725885783|547.86725885783|547.86725885783|532.85250984203|526.51147151911|526.51147151911|526.51147151911|526.51147151911|526.51147151911|526.51147151911|526.51147151911|516.79052391012|515.82280434458|512.63644927175|506.42938807973|-526.28182981793|-526.28182981793|-526.28182981793|-526.28182981793|||-526.28182981793|-526.28182981793|-531.81314424215|-534.29238249128|-538.54709165698|-539.38565739664|-541.98846592178||||-541.98846592178|-543.26496213531|-545.57218015034|520.28537993404|520.28537993404|520.28537993404|520.28537993404|520.28537993404|520.28537993404|520.28537993404|520.28537993404|520.28537993404|520.28537993404|520.28537993404|520.28537993404|520.28537993404|520.28537993404|520.28537993404|520.28537993404|520.28537993404|520.28537993404|510.42819992671|-540.29319783126|-540.29319783126|-540.29319783126|-540.29319783126|-540.29319783126|-540.29319783126|-540.29319783126|-540.29319783126|-540.29319783126|-540.29319783126|-540.29319783126|-540.29319783126|-540.29319783126|-547.89491618178|-547.89491618178|-547.89491618178|-547.89491618178|-547.89491618178|-547.89491618178|-547.89491618178|-547.89491618178|-547.89491618178|-548.32768464642|-551.47520516269|-557.25022795855|-559.22250365253|-559.22250365253|-572.13611516947|529.58696138889|529.58696138889|529.58696138889|529.58696138889|529.58696138889||510.65670079087|-557.00896928822|-557.00896928822|-569.34329920913|-578.27033245459|-584.4114805051|-588.17942278344|-592.12774432219|-592.12774432219|-592.12774432219|-592.12774432219|-592.12774432219|-592.12774432219|-592.12774432219|-592.12774432219|-592.12774432219|-592.12774432219|-597.4752714691|-604.36141274344|-607.67934749271|-614.81038610301|-616.40042900335|-617.86020762985|-617.86020762985|-617.86020762985|-617.86020762985|-617.86020762985|-624.28911958872|-631.54346620969|-640.38162912187|-645.47958791319|-645.97731990355|-649.08591100394|-652.94957912949|-652.94957912949|-652.94957912949|-652.94957912949|-652.94957912949|-652.94957912949|-652.94957912949|-656.58590015987|-656.58590015987|-661.98433351097|635.03820111211|635.03820111211|635.03820111211|635.03820111211|635.03820111211|635.03820111211|||635.03820111211|635.03820111211|635.03820111211|631.15355679123|623.39284087915|612.88093431016|612.28202150611|612.28202150611|612.28202150611|612.28202150611|611.5857280294|611.5857280294|||||611.5857280294|611.5857280294|611.5857280294|611.5857280294|611.5857280294|611.5857280294|611.5857280294|611.5857280294|600.20636447711|594.62725407068|594.62725407068|594.62725407068|594.62725407068|594.62725407068||594.62725407068|594.62725407068|594.62725407068|594.62725407068|594.62725407068|594.62725407068|594.62725407068|594.62725407068|594.62725407068|594.62725407068|594.62725407068|594.62725407068|594.62725407068|594.62725407068|594.62725407068|594.62725407068|594.62725407068|593.30806007854|589.75489910921|589.75489910921|589.75489910921|589.75489910921|589.75489910921|589.75489910921|589.75489910921|589.75489910921|589.75489910921|583.2276656769|582.030739641||||578.97859960111|578.1155550631|578.1155550631|576.01728340344|566.90809267049|-603.12933596938|-603.12933596938|-603.12933596938|-603.12933596938|-608.47703996598|-618.86337773998|-623.07041971108|-625.2618926078|-625.2618926078|-625.2618926078|587.20900821356|578.88149162168|578.88149162168|578.65796619674|578.65796619674|578.65796619674|578.65796619674|575.3977402186|-611.30840451388|-611.30840451388|-611.30840451388|-611.30840451388|-611.30840451388|-616.60296853566|-616.60296853566|-619.46914008711|-619.46914008711|-619.46914008711|-619.46914008711|-619.46914008711|-619.46914008711|-619.46914008711|-619.46914008711|||-619.46914008711
09514|37875|/equities/lpp|MSCI_EEM|14638.066535708|14638.066535708|14525.420722006|-16191.452946188|-16191.452946188|-16191.452946188|-16191.452946188|-16191.452946188|-16191.452946188|-16191.452946188|-16267.725495764|-16341.677788824|-16341.677788824|-16341.677788824|-16341.677788824|-16341.677788824|-16341.677788824|-16341.677788824|-16341.677788824|-16341.677788824|-16341.677788824|-16341.677788824|-16341.677788824|-16341.677788824|-16341.677788824|-16460.197543138|15264.749882836|15264.749882836|15264.749882836||15264.749882836|15264.749882836|15264.749882836|||15264.749882836|15264.749882836|15264.749882836|15264.749882836|15264.749882836|15264.749882836|15264.749882836|15264.749882836|15125.277647595|15079.197386217|14871.885984686|14854.241956402|14854.241956402|14496.935507113|14221.039452348|13812.266058165|13736.904425603|13736.904425603|13736.904425603|13736.904425603|13736.904425603|13736.904425603|13736.904425603|13736.904425603|13736.904425603|13736.904425603|13595.449361782|13167.721513091|12870.801681212|12680.714917012|12680.714917012|12680.714917012|12680.714917012|12680.714917012|12680.714917012|12362.461018902|12316.067798781||-13585.425712479|-13585.425712479|-13585.425712479|-13585.425712479|-13585.425712479|-13585.425712479|-13585.425712479|-13585.425712479|-13585.425712479|-13585.425712479|-13585.425712479|-13585.425712479|-13585.425712479|-13585.425712479|-13585.425712479|-13585.425712479|-13585.425712479|-13585.425712479|-13664.361902755|-13897.545558957|-13897.545558957|-14252.763907589|12739.016600231|12739.016600231|12739.016600231|12739.016600231|12739.016600231|12489.31023487|12489.31023487|12489.31023487|12489.31023487|12489.31023487|12489.31023487|12489.31023487|12489.31023487|12489.31023487|12489.31023487|12489.31023487|12489.31023487|12489.31023487|12473.491405857|12473.491405857|12473.491405857|12372.76822873|-13820.048728401|-13820.048728401|-13820.048728401|-13820.048728401|-13820.048728401|-13820.048728401|-14011.720809335|-14109.134232594|12936.43509286|12936.43509286|12936.43509286||12936.43509286|12936.43509286|12936.43509286|12936.43509286|12936.43509286|12936.43509286|12936.43509286|12936.43509286|12936.43509286|12936.43509286|12936.43509286|12936.43509286|12936.43509286|12936.43509286|12936.43509286|12936.43509286|12819.892688401|12819.892688401|12819.892688401|12819.892688401|12817.658542667|12599.393262552|12599.393262552|12584.675227969|12584.675227969|12584.675227969|12584.675227969|12584.675227969|12584.675227969|12584.675227969|12584.675227969|12584.675227969|12584.675227969|12584.675227969|12584.675227969|12584.675227969|12584.675227969|12584.675227969|12584.675227969|12584.675227969|12584.675227969|12584.675227969|12564.863138503|12564.863138503|12564.863138503|12449.292376115|12148.102640128||-13585.837007066|-13585.837007066|-13585.837007066|-13585.837007066|-13585.837007066|-13585.837007066|12089.552298249|12089.552298249|12089.552298249|12089.552298249|12089.552298249|12089.552298249|11928.946998054|11749.941108949|11663.215377151|11663.215377151|11663.215377151|11663.215377151|11280.794863502|11072.632012653|11072.632012653|11072.632012653|11072.632012653|10839.035569614|10819.939052969||10819.939052969||10819.939052969|9766.5989477434|9355.4649488936|9355.4649488936|9355.4649488936|9168.8499432151|-10100.094321006|-10100.094321006|-10100.094321006|-10100.094321006|-10100.094321006|-10100.094321006|-10100.094321006|-10100.094321006|||-10100.094321006|-10100.094321006|-10100.094321006|-10100.094321006|-10100.094321006|-10100.094321006|-10100.094321006|-10100.094321006|-10100.094321006|-10100.094321006|-10100.094321006|-10100.094321006|-10129.992988896|-10129.992988896|-10155.732085057|-10155.732085057|-10214.93770241|-10214.93770241|-10214.93770241|-10297.708558233|-10308.613286673|-10308.613286673|-10308.613286673|-10308.613286673|-10308.613286673|-10308.613286673|-10308.613286673|-10308.613286673|-10316.034921818|-10316.034921818|-10444.761024242
09515|1012156|/equities/win-semiconductors|MSCI_EEM|||||146.61574810721|-159.04437603452|-159.04437603452|-159.04437603452|-159.04437603452|-159.04437603452|-159.04437603452|-159.04437603452|-159.04437603452|-159.04437603452|-159.04437603452|-159.04437603452|-159.04437603452|-161.17816217064|-161.17816217064|-161.17816217064|-161.17816217064|-161.17816217064|-161.17816217064|-161.17816217064|-161.17816217064|-161.17816217064|-161.33684685626|-164.48538539585|-168.16442226423||-168.16442226423|-168.16442226423|-168.16442226423|-168.16442226423|-168.16442226423|-168.16442226423|-168.16442226423|-170.4326914047|-173.81410156078|155.22333140644|155.22333140644|154.41481267383|152.72871332366|152.72871332366|152.72871332366|152.72871332366|152.72871332366|152.72871332366|152.72871332366|152.72871332366|150.67079258185|150.0508806465|147.11208960722|146.13318190291|146.13318190291|146.13318190291|142.03686878101|140.41458700215|140.41458700215|140.41458700215|140.41458700215|140.41458700215|140.41458700215|140.10271742704|140.10271742704|140.10271742704|140.10271742704|140.10271742704|140.10271742704|139.25301936338|137.7533548482|133.27574672618|133.27574672618|130.72305191797|127.80339101997|-135.97420861732|-135.97420861732|-138.46815878681|-138.46815878681|-138.60350976313|-140.53167751458|-142.24175505588|-142.24175505588|-142.24175505588|-142.24175505588|-142.24175505588|-142.24175505588|-142.24175505588|||-142.24175505588|-142.24175505588|-142.24175505588|-142.24175505588|-142.24175505588||-142.24175505588|-144.40750561764|131.16323398156|131.16323398156|131.16323398156|131.16323398156|131.16323398156|131.16323398156|131.16323398156|130.04248220173|128.90075653127|128.90075653127|128.90075653127|128.90075653127|128.90075653127|128.90075653127|128.05639614585|127.34044016206|126.21160018007|-142.72042064864|-142.72042064864|-142.72042064864|-142.72042064864|-142.72042064864|-142.72042064864|-143.85237117116|-143.85237117116|-146.11374574573|-148.45971749526|-149.70335493242|-149.70335493242|-152.8648388138|-156.01648757088|-158.15720841209|-163.3413426801|-167.60149186678|-170.4461020742|-170.55122452689|-173.52054118915|-173.52054118915||-173.52054118915|-176.41171243239|-178.28505927842|-178.28505927842|-178.28505927842|-178.28505927842|-178.28505927842|-178.28505927842|-178.28505927842|-178.28505927842|-178.28505927842|-178.28505927842|-178.28505927842|-178.28505927842|-178.28505927842|-178.28505927842|-178.28505927842|-178.28505927842|-178.28505927842|-178.28505927842|-178.28505927842|-178.28505927842|-178.28505927842|-179.20562142046|164.97809853389|164.97809853389|164.97809853389|164.97809853389|||164.97809853389|164.97809853389|164.97809853389|164.97809853389|164.97809853389|161.59333152332|161.59333152332|160.54814613702|160.03783473706|160.03783473706|154.56981637451|-164.30059486397|-164.30059486397|-164.30059486397|-164.30059486397|-164.30059486397|-164.30059486397|-164.30059486397|-164.30059486397|-164.30059486397|-164.30059486397|-164.30059486397|-164.30059486397|-164.30059486397|-164.30059486397|-164.30059486397|-164.30059486397|-166.91732762663|-173.82480847403|-175.44737973364|-175.44737973364|-175.44737973364|-175.44737973364|-175.44737973364|-175.44737973364|-175.44737973364|-175.44737973364||-175.44737973364|-175.44737973364|-177.27486637072|-182.99985152302|-185.24983502557|-186.91648336175|170.72738907853|170.72738907853|170.72738907853|170.28043230948|168.97212936829|168.97212936829|168.97212936829|168.85792152032|167.13632286459|167.13632286459|166.2070254051||||164.6324079631|164.6324079631|164.6324079631|164.61934218122|164.32704686803|-180.55111311621|-180.55111311621|-180.55111311621|-180.55111311621|-180.55111311621|-180.55111311621|-180.55111311621|-180.55111311621|-180.55111311621|-181.94568124023|-184.42367325778|-184.42367325778|-184.42367325778|-184.42367325778|-184.42367325778|-184.42367325778|-184.42367325778|-184.42367325778|||167.37003009741|167.37003009741
09516|49993|/equities/citic-bank|MSCI_EEM|3.7324684084242|3.7324684084242|3.7324684084242|3.6744093697144|3.646010284167|3.6342752531804|3.6342752531804|3.6342752531804|3.6342752531804|3.6342752531804|3.5697502776029|3.5447225354382|-3.8070931174591|-3.8070931174591|-3.8070931174591|3.5523229610966|3.5523229610966|3.5523229610966|3.5523229610966|3.5520254916666|3.5423546322217|3.5423546322217|3.5423546322217|3.5423546322217|3.5423546322217|3.5423546322217|3.4926162834554|3.4919222767173|3.4919222767173||3.4919222767173|3.4526913094321|3.4091014385002|||-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6141180427679|-3.6523533564815|-3.6786461281199|-3.6786461281199|-3.6949808533208|-3.6949808533208|-3.6949808533208|-3.6949808533208|-3.6949808533208|-3.6949808533208|-3.7002584355775|-3.7002584355775|-3.7002584355775|-3.7002584355775|-3.7002584355775||-3.7002584355775|-3.7002584355775|-3.7002584355775|-3.7002584355775|-3.7002584355775|-3.7002584355775|-3.7002584355775|-3.7002584355775|-3.7002584355775|-3.7002584355775|-3.7002584355775|-3.7002584355775|-3.7286204781469|3.515017833341||3.515017833341|3.515017833341|3.515017833341|3.515017833341|3.515017833341|3.4905753687894|3.4773059504867|3.4758954729901|3.4643282853085|3.4275868692352|-3.637261709471|-3.637261709471|-3.637261709471|-3.637261709471|-3.637261709471||-3.637261709471|-3.637261709471|-3.637261709471|-3.637261709471||-3.637261709471|-3.637261709471|-3.637261709471|-3.637261709471|-3.637261709471|-3.637261709471|-3.637261709471|-3.637261709471|-3.637261709471|-3.637261709471|-3.637261709471|-3.67640187663|-3.6904465348871|-3.7093850408827|-3.79305573771|-3.79305573771|-3.79305573771|-3.79305573771|-3.79305573771|-3.79305573771|-3.79305573771|-3.79305573771|-3.79305573771|-3.79305573771|-3.79305573771|-3.79305573771|-3.79305573771|-3.79305573771|-3.79305573771|-3.79305573771|-3.79305573771|-3.79305573771|-3.79305573771||-3.79305573771|-3.79305573771|-3.79305573771|-3.79305573771|-3.8078397255209|-3.8103775030007|-3.877086202925|-3.9134290269409|-3.9676989373669|-3.9763321674648|-3.9798135400683|-3.992015057236|-4.0045864133556|-4.0045864133556|-4.0223181809009|-4.2781314281425||-4.341257138142|-4.3782185241139|-4.3782185241139|-4.4136034054712|-4.4136034054712|-4.4434480979659|-4.4725356198393|-4.4725356198393|-4.4725356198393|-4.4725356198393|-4.4725356198393|-4.4725356198393|-4.4725356198393|-4.4725356198393|-4.4725356198393|-4.5000396676685|-4.5433774466675|-4.5886139952304||-4.5886139952304|-4.6673488443828|-4.6717427782297|-4.6717427782297|-4.6717427782297|-4.6717427782297|-4.6717427782297|-4.6717427782297|-4.6717427782297|-4.6774918030897|4.2602375663467|4.2602375663467|4.2602375663467|4.1663748066897|4.1181944521793|4.0555959292574|4.0555959292574|4.0555959292574||4.0318390666605|4.0318390666605|4.0318390666605|4.0318390666605|4.0318390666605|4.0318390666605|4.0318390666605|4.0318390666605|4.0318390666605|3.9887098006806|3.9291221755966|3.8934691369781|3.86718791726|3.8235418929299|||3.8072688859525||3.7952987001806|3.76839343688|3.76839343688|3.7104370636091|3.6949301475005|3.6665891401985|3.643988012497|3.6310978589503|-3.8373088622321|-3.8373088622321|-3.8373088622321|-3.8373088622321|-3.8373088622321|-3.8373088622321|-3.8373088622321|-3.8373088622321|-3.8373088622321|-3.8373088622321|-3.8373088622321|-3.8373088622321|-3.8373088622321|-3.8373088622321|-3.8373088622321|-3.8373088622321|-3.8373088622321|-3.8373088622321|-3.848120956976|3.6763871936875|3.6763871936875
09517|102122|/equities/pfbcolom|MSCI_EEM/MSCI_FRONTIER|-32398.949745927|-32554.763823393|-32554.763823393|-32554.763823393|-32554.763823393|-32554.763823393|-32554.763823393|-32554.763823393|-32554.763823393|-32554.763823393|-32554.763823393|-32554.763823393|-32705.293137104|-32923.695230992|-32923.695230992|-33024.959164598|-33024.959164598|-33024.959164598|-33331.065738442|30751.687885499|30751.687885499|30751.687885499|30751.687885499|30751.687885499||30751.687885499|29528.542094999|29001.713438888|28721.903820987|||28277.670912207|28060.745458008|27631.434098777||27631.434098777|27631.434098777|27504.926776419|27475.15332842|27475.15332842|27475.15332842|27407.948142689|27085.497936322|26892.166397943|26892.166397943||26892.166397943|26892.166397943|26892.166397943|26833.518219937|26716.208800302|26716.208800302|26716.208800302|26716.208800302|26716.208800302|26716.208800302|26716.208800302|26659.825941628|26659.825941628|26659.825941628|26659.825941628|26462.028824031|26288.92091559|26075.467683989||25832.741871098|25718.602078998|25636.22453222|25634.406861596||25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596||25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25634.406861596|25563.229846218|25379.699829131|25298.555365701|-27325.117418244|-27325.117418244|-27325.117418244|-27325.117418244|-27325.117418244|-27521.797131382|-27714.774590425|-28421.971767139|-28997.746407932|-29052.496008813|-29473.884454237|-29626.357954941|-29626.357954941|-29626.357954941|-29626.357954941|-29699.286616601|-29836.429574001|-29930.221696298||-29930.221696298|-29942.409734291|-29942.409734291|-29942.409734291|-30361.010815879|-30412.359031949|-30412.359031949|28541.928328922|28541.928328922||28541.928328922|28541.928328922|28541.928328922|28541.928328922|28083.809254358|27974.232504842|27974.121294447|27974.121294447|27974.121294447|27974.121294447|27974.121294447||27974.121294447|27729.579216052|27435.643573391|27199.603970435|26977.337744928|-28840.464114671|-28840.464114671|-28840.464114671|-28840.464114671|-28840.464114671|-29453.105339391|-29453.105339391||-29453.105339391|-29453.105339391|-29453.105339391|-29453.105339391|27679.794625126|27679.794625126|27679.794625126|27679.794625126|27679.794625126||27679.794625126|27679.794625126|27679.794625126|27679.794625126||27679.794625126|27679.794625126|27679.794625126|26676.438472363|25867.153858181|25706.165875836|-28056.894744428|-28056.894744428|-28056.894744428|-28403.771938253|-28616.968820282|-28789.22076578|-28789.22076578|-29186.990076515||-29186.990076515|-29186.990076515|-29661.655640573|-30017.950711747|-30163.834124164|-30226.482360182|-30377.202622424|-30454.114024916|-30463.429393257|-30463.429393257|-30463.429393257|-30463.429393257|-31111.032659175|-31226.702954639||-31380.78106071|-31623.090067455|-32847.877852728|-33312.086503031|30576.638465126|30576.638465126|30576.638465126|30576.638465126|30342.931627918|29893.812919908|29608.125466565|28927.917185072|28501.019094525|28036.13232725|27570.147030277|||27525.551889231|27525.551889231|-29882.479498129|-29882.479498129|-29882.479498129|-29882.479498129|-29882.479498129|-29882.479498129|-29882.479498129|-29989.00971722|-29989.00971722|-29989.00971722||-29989.00971722|-29989.00971722|-29989.00971722|-31270.566352467|-31714.518169407|-32763.353521564|-33356.503912849|-33377.793379818|-33377.793379818|-33377.793379818|-33377.793379818|-33377.793379818|-33638.663618042|-33638.663618042|-33638.663618042|-33638.663618042|-33638.663618042
09518|8781|/equities/richter-gedeon-nyrt|MSCI_EEM|9247.1434086276|9129.3629166075|9129.3629166075|9129.3629166075|9129.3629166075|9129.3629166075|8996.5136376522|8996.5136376522|8996.5136376522|8996.5136376522|8996.5136376522|8996.5136376522|8943.8439971015|8943.8439971015|8928.1599967795|8781.2888853105|8762.1580327854|8762.1580327854|8762.1580327854|8762.1580327854|8748.7867030949|8701.4296701054|8619.3663001172|8611.5072703939|8611.5072703939|8611.5072703939|8541.1509511036|-9024.7322952007|-9024.7322952007||-9024.7322952007|-9024.7322952007|-9024.7322952007|||-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007|-9024.7322952007||-9024.7322952007|-9102.7581057785|-9146.779960091|-9146.779960091|-9146.779960091|-9146.779960091||-9146.779960091|-9146.779960091|-9146.779960091|-9146.779960091|-9146.779960091|-9146.779960091|-9146.779960091|-9146.779960091|-9146.779960091|-9146.779960091|-9238.9221778789|-9297.1357531988|-9377.3730591097|8830.0448486106|8830.0448486106|8830.0448486106|8830.0448486106|8830.0448486106|8830.0448486106|8830.0448486106|8830.0448486106|8830.0448486106|8830.0448486106|8830.0448486106|8830.0448486106|8830.0448486106|8830.0448486106|8830.0448486106|8830.0448486106|8830.0448486106|8811.7684833398|8811.7684833398|8811.7684833398|8811.7684833398|8811.7684833398|8811.7684833398|8811.7684833398|8811.7684833398|8811.7684833398|8811.7684833398|8811.7684833398|8811.7684833398|8811.7684833398|8811.7684833398|8799.7427592664|8792.9123004054|8792.9123004054|8792.9123004054|8792.9123004054|8792.9123004054|8747.402556006|8730.1695066733|8687.4105629704|8587.1228477449|8513.4698308276|8445.2442564751|8444.1602849724|8433.9941789783|8433.9941789783|8425.5995663536|8425.5995663536|8425.5995663536|8425.5995663536|8425.5995663536|8425.5995663536|8425.5995663536|8365.6201184548|8365.6201184548|8365.6201184548|8342.9112427276|8287.7299292933|8287.7299292933|8130.2554769926|-8683.607027445|-8683.607027445|-8683.607027445|-8693.1744749389|-8716.8398941239|-8716.8398941239|-8716.8398941239|-8716.8398941239|-8716.8398941239|-8716.8398941239|-8716.8398941239|-8716.8398941239|-8716.8398941239|-8716.8398941239|-8716.8398941239|-8716.8398941239|-8751.9298703178|-8751.9298703178|-8751.9298703178|-8751.9298703178|-8751.9298703178|8299.6105855853|8299.6105855853|8299.6105855853|8299.6105855853|8299.6105855853|8237.067317317|8156.3646328079|8156.3646328079|8156.3646328079|8056.5162586755||7911.4193215129|7911.4193215129|7911.4193215129|7911.4193215129|7911.4193215129|7911.4193215129|7911.4193215129|7911.4193215129|7911.4193215129|7911.4193215129|7911.4193215129|7904.1287919912|7904.1287919912|7844.5875466569|7799.2639407298|7773.0710452554|7750.6344947282|7718.2049941424|7622.1722157138||7615.1913507931|7589.6570564368|7505.174507152|7422.6938968356|7407.8615796242|7407.8615796242|7407.8615796242|7407.8615796242|7407.8615796242|7407.8615796242|7407.8615796242|7407.8615796242|7407.8615796242|7407.8615796242|||7335.6795329158|-7852.5460556077|-7852.5460556077|-7852.5460556077|-7852.5460556077|-7895.0511728974|-7962.6100621271|-7962.6100621271|-7962.6100621271|-7962.6100621271|-7962.6100621271|-7962.6100621271|-7962.6100621271|-7962.6100621271|-7962.6100621271|-7962.6100621271||-7962.6100621271|-7995.9761532739|-7995.9761532739|-7995.9761532739|-7995.9761532739|-7995.9761532739|-7995.9761532739|-7995.9761532739|-7995.9761532739|-7995.9761532739|-7995.9761532739|-8178.306836971|-8243.3964855233|-8311.1993648436
09519|103111|/equities/airtac|MSCI_EEM|||||937.42037733781|937.42037733781|924.39919546632|-1004.1545026328|-1004.1545026328|-1004.1545026328|-1004.1545026328|-1004.1545026328|-1004.1545026328|-1004.1545026328|-1004.1545026328|-1004.1545026328|-1004.1545026328|-1004.1545026328|-1006.3938918142|-1012.7421792076|-1012.7421792076|-1012.7421792076|-1012.7421792076|-1012.7421792076|-1012.7421792076|-1012.7421792076|-1031.9913102307|-1053.0459002563|-1070.8843336181||-1074.8325851087|-1074.8325851087|-1074.8325851087|-1074.8325851087|-1074.8325851087|-1074.8325851087|-1074.8325851087|-1074.8325851087|-1074.8325851087|-1074.8325851087|-1095.702872343|-1099.7254137144|-1101.583793016|-1105.8508505046|-1105.8508505046|-1105.8508505046|-1105.8508505046|-1109.346729018|-1109.346729018|1013.1227967493|1013.1227967493|1013.1227967493|1013.1227967493|1013.1227967493|1013.1227967493|1013.1227967493|1013.1227967493|1013.1227967493|1013.1227967493|1006.7013672829|1006.7013672829|1006.7013672829|1002.1109290575|1002.1109290575|1002.1109290575|985.34420995544|985.34420995544|985.34420995544|983.09319008396|983.09319008396|983.09319008396|983.09319008396|983.09319008396|983.09319008396|983.09319008396|983.09319008396|975.46418988699|975.46418988699|975.46418988699|975.46418988699|975.46418988699|975.46418988699|975.46418988699|975.32616035431|975.32616035431|968.41795594924|925.63106216582|924.92340240646|||916.95446522253|916.95446522253|916.95446522253|916.95446522253|916.95446522253||916.95446522253|916.95446522253|916.95446522253|916.95446522253|916.95446522253|916.95446522253|908.78273913614|900.81415459572|892.26152893788|892.26152893788|892.26152893788|873.37799353891|-954.91508175148|-954.91508175148|-954.91508175148|-954.91508175148|-954.91508175148|-954.91508175148|-954.91508175148|-954.91508175148|-954.91508175148|-954.91508175148|-954.91508175148|-954.91508175148|-955.46120194609|-970.38848003579|-970.38848003579|-970.38848003579|-984.09831115088|-994.63279993262|-994.63279993262|-994.63279993262|-1010.8697777029|-1023.7745208388|-1023.7745208388|-1023.7745208388|-1023.7745208388|-1023.7745208388|-1023.7745208388|-1023.7745208388||-1023.7745208388|-1023.7745208388|-1023.7745208388|-1028.6383564876|-1042.4689170669|-1042.4689170669|-1042.4689170669|-1042.4689170669|-1044.6876856299|-1046.5585536761|-1046.5585536761|-1046.5585536761|-1052.2872818624|-1070.4858687359|-1076.5954097066|-1078.6713439048|-1078.6713439048|-1078.6713439048|-1079.0792710053|-1086.7649981865|-1086.7649981865|-1086.7649981865|-1086.7649981865|-1086.7649981865|-1086.7649981865|-1086.7649981865|-1086.7649981865|-1086.7649981865|||-1086.7649981865|-1086.7649981865|-1086.7649981865|-1086.7649981865|-1086.7649981865|-1086.7649981865|-1086.7649981865|-1086.7649981865|-1086.7649981865|-1086.7649981865|-1086.7649981865|-1086.7649981865|-1086.7649981865|-1086.7649981865|-1086.7649981865|-1117.2752977428|-1117.2752977428|-1117.2752977428|-1117.2752977428|-1117.2752977428|-1117.2752977428|-1117.2752977428|-1117.2752977428|-1117.2752977428|-1117.2752977428|-1117.2752977428|-1117.2752977428|-1117.2752977428|-1117.2752977428|-1132.2503308253|-1156.8892564726|-1165.0322437646|-1165.0322437646|-1165.0322437646|-1165.0322437646|-1165.0322437646|-1165.0322437646||-1165.0322437646|-1165.0322437646|-1165.0322437646|-1232.5358264051|1097.0769039847|1097.0769039847|1097.0769039847|1097.0769039847|1097.0769039847|1097.0769039847|1097.0769039847|1097.0769039847|1097.0769039847|1090.8348038346|1090.8348038346|1090.8348038346|1090.8348038346||||1090.8348038346|1090.8348038346|1070.6497820385|1046.8330911539|1045.3701012821|1039.7688138247|1039.7688138247|1039.7688138247|1039.7688138247|1039.7688138247|1039.7688138247|1039.7688138247|1039.7688138247|1039.7688138247|1039.7688138247|1039.7688138247|1039.7688138247|1039.7688138247|1039.7688138247|1032.5209042496|1008.6343380552|995.4270422835|994.00828845474|||994.00828845474|994.00828845474
09520|102253|/equities/jg-summit|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-41.58164600335|-42.262939283169|-42.3858571645|-42.3858571645|-42.3858571645|-42.567617800101|-43.69735484903|39.413989246075|39.413989246075|39.413989246075|39.413989246075|39.413989246075|39.413989246075|39.413989246075|39.413989246075|38.226654039693|-42.864857755007|-42.864857755007|-42.864857755007||-42.864857755007|38.538329280103|38.538329280103|||38.538329280103|38.538329280103|38.538329280103|37.653700895535|37.440222708635|36.811358946619|35.83051841147|35.83051841147|35.83051841147|35.83051841147||35.83051841147|35.83051841147|35.83051841147|35.778354087221|35.44928201355|35.44928201355|35.44928201355|35.44928201355||35.44928201355|35.44928201355|35.44928201355|35.44928201355|35.44928201355|35.44928201355|35.44086619127|35.09585905492|35.09585905492|35.09585905492|35.09585905492|35.09585905492|35.09585905492|35.09585905492|35.09585905492|35.09585905492|||35.09585905492||35.09585905492|35.09585905492|35.09585905492|35.09585905492|35.09585905492|35.09585905492|35.09585905492|35.09585905492|34.988214640555|34.988214640555|34.988214640555|34.988214640555|34.988214640555|34.988214640555|34.988214640555|-39.15305617998|-39.15305617998|-39.15305617998|-39.15305617998|-39.15305617998|-39.15305617998|-39.15305617998|-39.15305617998|-39.15305617998|-39.15305617998|-39.15305617998|-39.15305617998|-39.195062464585|-40.452848666366|-40.639728715838|-40.639728715838|-40.639728715838|-40.639728715838|-40.639728715838|-40.639728715838|-40.639728715838|-40.639728715838|-40.639728715838|-40.639728715838|-40.639728715838|-40.639728715838|-40.639728715838|-40.639728715838|-40.639728715838||-40.639728715838|-40.639728715838|-40.639728715838|-41.841364943121||-42.38351546503|-42.38351546503|-42.38351546503|-42.38351546503|-42.38351546503|-43.18458883528|-43.18458883528|-43.618987213286|-44.321095504929|-44.75474734386|-44.75474734386|-45.313607693604|-45.798453755832|-46.334393655433|-46.915992908096|-47.27870528483|-47.27870528483|-47.27870528483|-47.27870528483|-47.27870528483|-47.456895481476|-47.88265931488|-47.941845972019|-48.129829281654|-48.149277084052|-48.149277084052|-48.149277084052|-48.149277084052|-48.360309354662|-48.96245465437|-48.96245465437|-48.96245465437|-48.96245465437|-48.96245465437|-48.96245465437|-48.96245465437|-48.96245465437||-48.96245465437|-48.96245465437|-48.96245465437|-50.391614544826|-50.907349918107|-51.527219707331|-51.527219707331|-51.527219707331|-51.527219707331|-51.527219707331|-51.891355230368||-52.348807076496|-52.348807076496|-52.348807076496|-52.348807076496|-52.348807076496|-52.348807076496|-52.520898743782|-52.781552761035|-53.22538617405|-53.22538617405|-53.22538617405|-53.22538617405|-53.22538617405|-53.22538617405|-53.22538617405|-53.22538617405|-53.22538617405|-53.22538617405|-53.22538617405|-53.22538617405|-53.22538617405|-53.22538617405|-53.22538617405|-53.22538617405|-53.22538617405|-53.22538617405|-53.22538617405|-53.22538617405|-53.22538617405||-53.22538617405|-53.22538617405|-53.266473697813|-53.266473697813|-53.266473697813||-53.266473697813|-53.276636467148|-53.468567915153|-53.468567915153|-53.468567915153|-54.242852815204|-54.530946767124|-55.040757612669||||-55.040757612669|-55.040757612669|-55.040757612669|-55.040757612669|-55.040757612669|-55.040757612669|-55.040757612669|-55.040757612669|-55.040757612669|-55.040757612669|-55.040757612669|-55.040757612669|-55.040757612669|-55.040757612669|-55.040757612669|-55.040757612669|-55.040757612669|-55.040757612669|-55.040757612669|-55.040757612669|-55.040757612669|-55.040757612669|-55.040757612669|-55.040757612669|-55.040757612669|-55.040757612669|-55.906396923555|-56.468218125781|51.925720711402|51.925720711402
09521|996198|/equities/delta-electronics-thailand-pcl-drc|MSCI_EEM|-85.093443656076|-85.093443656076|-85.093443656076|-85.093443656076|-85.093443656076|-85.093443656076|-85.093443656076|-86.576048506751|-87.64005389639|-88.405615440433|-89.851021672801|-89.851021672801|-89.851021672801|-89.851021672801|-89.851021672801|-89.851021672801|-89.851021672801|-90.153912969778|-91.254347744198|-92.754830826887|-92.866478696541|-93.05997632949|-93.910289889561|-93.910289889561|-93.910289889561|-95.414210988401|85.576985990164|85.576985990164|85.576985990164|||85.576985990164|85.576985990164|85.576985990164|84.84942887796|82.554920975511|81.638609019906|81.638609019906|81.638609019906|75.870862853094|75.870862853094|75.870862853094|-84.742755116571|-84.742755116571||-84.742755116571|-84.742755116571|-84.742755116571||-84.742755116571|-86.123771748853|-86.123771748853|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-86.753896177317|-87.670995752574|-91.052155250092|-91.052155250092||-91.689839102938|-91.689839102938|-91.689839102938|-91.689839102938|-91.689839102938||-91.689839102938|-91.689839102938|-91.689839102938|-91.689839102938|-96.419265669931|-97.882517411034|-98.008352678927|-99.912058532141|-100.49950948016|-104.01334386684|-112.05042452696|-112.05042452696|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-112.95005045223|-113.94450050248|-115.2438894472|-116.05030696684|-116.05030696684||104.0238917449|104.0238917449|104.0238917449|104.0238917449|103.57095673915|103.57095673915|103.57095673915|103.57095673915||103.57095673915||99.856618599054|99.171751356856|99.171751356856|97.079723729841|95.082992259062|95.082992259062|94.675546954514|94.056163282793|-106.30866944841|-106.30866944841|-106.30866944841|-106.30866944841|-106.30866944841|-106.30866944841|-106.30866944841|-106.30866944841|-106.30866944841|-106.30866944841|-106.30866944841|-106.30866944841|-109.81518827602|-112.48909808446|-114.09899787162|-114.66555319069|-114.85158188024|-114.85158188024|-114.85158188024|-118.37675764471|100.02582483921|98.112027599126|94.513363999029|91.487071110032|90.530785635713|90.530785635713|90.530785635713|90.530785635713|90.530785635713|90.311984039681||88.443871155201|87.173745728002|85.138883614817|85.138883614817|83.015426238685|81.017140265206|78.727378072451|76.246403391565|76.246403391565|76.246403391565|-90.438274161073|-90.438274161073|-90.438274161073|-90.438274161073|-90.438274161073|-90.438274161073|-92.225781403704|-92.225781403704|-92.225781403704|-92.225781403704|||-92.225781403704|-92.84809044856||-93.803433831734|-98.048262101856|-103.55362201449|-104.22624583505|-105.29583268985|-106.12870095422|-106.86237990438|-106.86237990438|-106.86237990438|-106.86237990438|||-106.86237990438|-106.86237990438|-106.86237990438|-106.86237990438||-108.42486452591|-111.71651537697|-118.40724015545|100.40306742643|95.21452207537|91.860574404084|91.512176228926|91.512176228926|91.512176228926|90.624639830507|90.360711770496|90.35186566307|90.35186566307|90.35186566307|89.821745713756|89.821745713756|89.821745713756|89.821745713756|89.821745713756|89.821745713756|88.913049097641|88.715706937248||88.715706937248|88.715706937248|-99.251832299143|-99.251832299143|-99.251832299143|-99.251832299143|-99.251832299143
09522|102109|/equities/ecopetrol-cn|MSCI_EEM/MSCI_FRONTIER|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2260.3218659056|2245.5825505007|2245.5825505007|-2390.6454039008|-2390.6454039008|-2390.6454039008|-2390.6454039008|-2402.1060043342|-2432.3400048158|-2446.4888942398|-2481.0987713775|-2489.9693542739|-2489.9693542739|-2489.9693542739|-2489.9693542739|-2489.9693542739||-2489.9693542739|-2489.9693542739|-2489.9693542739|-2489.9693542739|||-2489.9693542739|-2518.0215047488|-2532.5238941654||-2538.4554248955|-2538.4554248955|-2546.8949165506|-2562.3832406117|-2577.0924895686|-2638.8567819732|2377.3858153474|2375.7632321319|2375.7632321319|2375.7632321319||2375.7632321319|2375.7632321319|2375.7632321319|2374.7046671725|2374.7046671725|2374.7046671725|2374.7046671725|2368.4254693725|2368.4254693725|2368.4254693725|2338.4711514026|2338.4711514026|2338.4711514026|-2539.3368804767|-2539.3368804767|-2539.3368804767|-2539.3368804767|-2539.3368804767||-2539.3368804767|-2556.341827749|-2556.341827749|-2593.9386813381||-2593.9386813381|-2593.9386813381|-2593.9386813381|-2593.9386813381|-2593.9386813381|2457.1307955998|2457.1307955998|2457.1307955998|2457.1307955998|2457.1307955998|2457.1307955998|2457.1307955998|2457.1307955998|2427.3119951109||2389.3466612344|2333.051845816|-2515.8962418858|-2515.8962418858|-2515.8962418858|-2515.8962418858|-2515.8962418858|-2515.8962418858|-2528.7152768982|-2528.7152768982|-2528.7152768982|-2528.7152768982|-2528.7152768982|-2528.7152768982|-2528.7152768982|-2528.7152768982|2360.1607449011|2360.1607449011|2312.7897165568|2296.2107961742|2290.2342179713|2289.5506257125|2289.5506257125|2289.5506257125|2289.5506257125|2289.5506257125|2289.5506257125|2289.5506257125|2287.6662868338|2287.6662868338|2287.6662868338|2287.6662868338|2287.6662868338|2228.0736520375|2215.4151689306|2184.7067046648|2184.7067046648|2184.7067046648|2184.7067046648||2182.6383510345|2182.6383510345|2182.6383510345|2182.6383510345|2182.6383510345|2182.6383510345|2182.6383510345|2182.6383510345|2182.6383510345||2182.6383510345|2173.8203900383|2169.6177654794|2169.6177654794|2127.8761941135|2127.8761941135|2127.8761941135|2127.8761941135|2127.8761941135|2127.8761941135|2127.8761941135||2127.8761941135|2127.8761941135|2127.8761941135|2127.8761941135|2127.8761941135|2108.0291045706|2064.1990050784|2036.1100056427|2027.1282656278|2027.1282656278|2027.1282656278|2018.1980729198||2010.3867476886|2007.587097551|2007.587097551|2007.587097551|2007.587097551|2007.587097551|2007.587097551|2007.587097551|2005.4164575459||2005.4164575459|-2180.618579375|-2180.618579375|-2180.618579375||-2180.618579375|-2180.618579375|-2180.618579375|-2180.618579375|-2180.618579375|-2180.618579375|-2180.618579375|-2180.618579375|-2203.1317548612|-2231.2019498457|-2242.9466109397|-2251.9962343775|-2284.9037256172|-2284.9037256172||-2284.9037256172|-2284.9037256172|-2292.5674556811|-2292.5674556811|-2292.5674556811|-2292.5674556811|-2292.5674556811|-2292.5674556811|-2292.5674556811|-2292.5674556811|-2292.5674556811|-2292.5674556811|-2324.6860618679|-2417.7600299971||-2417.7600299971|-2417.7600299971|-2446.4555888857|-2539.2839876508|-2575.1488751675|-2622.4987501861|2398.1042521169|2398.1042521169|2398.1042521169|2398.1042521169|2393.955866811|2393.955866811|2379.3398520122|2351.5998355691|2321.6664839656|||2321.5080048959|2321.5080048959|2300.1200054398|-2527.2717847516|-2527.2717847516|-2527.2717847516|-2527.2717847516|-2527.2717847516|-2527.2717847516|-2618.8575386129|-2636.6413424045|-2636.6413424045||-2636.6413424045|-2685.4903804494|-2687.9893116105|-2761.7347454603|-2761.7347454603|-2761.7347454603|-2761.7347454603|-2761.7347454603|-2761.7347454603|-2761.7347454603|-2761.7347454603|-2761.7347454603|-2761.7347454603|-2761.7347454603|-2761.7347454603|-2761.7347454603|-2761.7347454603
09523|103235|/equities/compal-electrn|MSCI_EEM|||||-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.119407772126|-38.735454478863|-39.344077776247|-39.344077776247|-39.785087901546|-40.350096735903|36.047151636415|36.047151636415|36.047151636415|36.047151636415|36.047151636415|36.047151636415||36.047151636415|36.047151636415|36.047151636415|34.26627908739|33.696714812462|33.696714812462|33.696714812462|33.349130027763|31.745222642677|31.745222642677|31.604903300918|31.604903300918|30.819335602297|30.390929061587|30.037144164703|29.538492287157|29.428881315123|29.16542292053|29.108765007674|29.108765007674|29.108765007674|29.108765007674|29.108765007674|29.108765007674|29.108765007674|29.108765007674|29.108765007674|29.108765007674|29.108765007674|28.579183871679|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-30.658098378516|-31.003443787205|-31.19283112492|-31.19283112492|-31.58370154661|-31.837446141708|-32.249940051489|-32.443355546769|-32.443355546769|||-32.443355546769|-32.443355546769|-32.443355546769|-32.785430582315|-32.785430582315||-32.785430582315|-32.785430582315|-32.785430582315|-32.785430582315|-32.785430582315|-32.785430582315|-33.392145430545|-33.671828256161|-33.913142188954|-34.0267322973|-34.0267322973|-34.0267322973|-34.0267322973|-34.0267322973|-34.546368647018|-34.723743068287|-35.181936912084|-35.188502558396|-35.188502558396|-35.809447032794|-36.157718480278|32.340159657843|32.340159657843|32.340159657843|32.340159657843|32.340159657843|32.340159657843|32.340159657843|32.340159657843|32.340159657843|32.340159657843|30.742173293057|30.742173293057|-33.538994981158|-33.538994981158|-33.538994981158|-33.538994981158|-33.538994981158|-33.538994981158|-33.538994981158||-33.604439630893|-34.074378003441|-34.866206368501|-34.866206368501|-35.286274555012|-35.286274555012|-35.286274555012|-35.286274555012|-35.286274555012|-35.576416574898|30.993314146772|30.993314146772|28.306458764357|28.13050502647|28.13050502647|27.77721181103|27.77721181103|27.77721181103|27.77721181103|27.77721181103|27.77721181103|27.56634569376|27.308582326466|27.308582326466|27.308582326466|27.308582326466|27.308582326466|27.308582326466|||27.308582326466|27.308582326466|27.308582326466|27.308582326466|26.770586094322|26.770586094322|26.770586094322|26.645094960996|26.608439438949|26.421446024497|26.421446024497|26.421446024497|26.421446024497|26.421446024497|26.421446024497|26.421446024497|26.421446024497|26.421446024497|25.84327219495|25.478636090058|25.266897740528|25.266897740528|25.266897740528|25.266897740528|25.266897740528|24.846554295405|24.579696604479|24.579696604479|24.42616808472|24.42616808472|24.034632180111|23.780147205874|-25.058091387067|-25.058091387067|-25.058091387067|-25.058091387067|-25.058091387067||-25.058091387067|-25.058091387067|-25.128435701037|-25.187149253051|-25.449610938144|-25.685013958348|-25.685013958348|24.855139272779|24.855139272779|24.855139272779|24.855139272779|24.855139272779|24.855139272779|24.802932546503|24.756036014432|24.55392818437|24.443739478799||||24.443739478799|24.143043377899|23.947621320306|23.947621320306|23.947621320306|23.947621320306|23.947621320306|23.947621320306|23.947621320306|23.947621320306|23.947621320306|23.947621320306|23.947621320306|23.947621320306|23.947621320306|23.947621320306|23.947621320306|23.947621320306|23.947621320306|23.755689592956|23.509099611308|23.373271982201|23.373271982201|||23.286968063787|23.091076558911
09524|50116|/equities/mr-price|MSCI_EEM/EMCONSGROWTH|15671.009091028|15671.009091028|15628.927287901|15628.927287901|15628.927287901|15628.927287901|15628.927287901|15628.927287901|15628.927287901|15628.927287901|15628.927287901|15628.927287901|14731.03031989|14341.472630473|14341.472630473|14341.472630473|14341.472630473|14341.472630473|14341.472630473|14341.472630473|14274.509402747|14274.509402747|14274.509402747|14274.509402747|14274.509402747|14274.509402747|14274.509402747|14274.509402747|14274.509402747||14274.509402747|14274.509402747|14193.310671431|||14193.310671431|14193.310671431|14193.310671431|14193.310671431|14193.310671431||14193.310671431|14193.310671431|14193.310671431|14193.310671431|14193.310671431|14193.310671431|14193.310671431|14193.310671431|14193.310671431|14193.310671431|14193.310671431|14193.310671431|14193.310671431|14193.310671431|14193.310671431|14193.310671431|13322.438461524|13322.438461524|13322.438461524|13322.438461524|13322.438461524|13322.438461524|13208.793095539|13208.793095539|13208.793095539|13208.793095539|13208.793095539|13208.793095539|13208.793095539|13208.793095539|12874.381217266|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917||-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14063.854925917|-14122.418116014|-14122.418116014|-14122.418116014|-14122.418116014|-14402.186795572|-14608.280057265|-14608.280057265|-14608.280057265|-14608.280057265|-14994.255619183|-15118.006937263|-15118.006937263|-15168.546553173|-15168.546553173|-15168.546553173|-15430.996170193|-15658.079108632|-15658.079108632|14186.478212744|14186.478212744|14186.478212744|14186.478212744|14186.478212744|14186.478212744||14186.478212744|14186.478212744|14186.478212744|14186.478212744|14186.478212744|14186.478212744|14186.478212744|14186.478212744|13760.586903048|13375.703177008|13375.703177008|13375.703177008|13375.703177008|13375.703177008|13375.703177008|13375.703177008|13375.703177008|13375.703177008|13375.703177008|13368.732317294|13368.732317294|13314.105763664|13314.105763664|13314.105763664|13314.105763664|13314.105763664|13314.105763664|13314.105763664|13314.105763664|13314.105763664|13314.105763664|13314.105763664|13314.105763664|13314.105763664|13314.105763664|13314.105763664|13314.105763664||13314.105763664|13276.728626293|13061.865140326|12780.461267029|12466.081811147|-14004.054960885|-14004.054960885|-14004.054960885|-14004.054960885|-14004.054960885|-14004.054960885|-14087.338845428|-14145.043161587|-14418.639705663|-14418.639705663|-14694.108909713|-14694.108909713|-14694.108909713|-14694.108909713|-14773.621010792|-15018.57890088|-15175.022940067|-15175.022940067|-15175.022940067|-15175.022940067|-15175.022940067|-15552.636600074|-15760.762888971|-15875.63319626|-15875.63319626|-15918.481329178|14188.505456966|14188.505456966||14188.505456966||14188.505456966|14188.505456966|14188.505456966|14188.505456966|14188.505456966|14188.505456966|14188.505456966|14188.505456966|14188.505456966|13871.006063296|13676.316127526|-14856.59730544|||-14856.59730544|-14856.59730544|-14856.59730544|-14856.59730544|-14856.59730544|-14856.59730544|-14856.59730544|-14856.59730544|-14856.59730544|-14856.59730544|-14856.59730544|-14856.59730544||-14856.59730544|-15177.885894934|-15335.150994371|-15395.704931322|-15395.704931322|-15679.449923691|-15850.999915212|-16414.459847266|-16414.459847266|-16414.459847266|-16414.459847266|-16414.459847266|-16539.210352903|-16539.210352903|-16539.210352903|-16744.400392114|-17076.000435682|-17156.000537879
09525|953532|/equities/phosagro-oao|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09526|13192|/equities/qa-comm-bk|MSCI_EEM||-5.4522639532977|-5.4827377023624|-5.5043199263598|-5.5824112321034|-5.6106234816594|-5.673581550285|-5.7657572403713|-5.8203855491916|-5.8203855491916|-5.9095952485711|-5.9475714869066|-5.9475714869066|-5.9475714869066|-5.9475714869066|-5.9475714869066|-5.9573573212672|-5.9688123374712|-5.9688123374712|-5.9688123374712|-6.0000691578931|-6.0708546556969|5.5849897938567|5.5849897938567|5.5849897938567|5.5849897938567|5.5849897938567|5.5849897938567|5.5849897938567||5.5849897938567|5.4895996868166|5.3972773352765|5.3715030282985|5.3715030282985|5.2245584693497|5.1404540502303|5.0925601017997|4.9654000614004|||-5.4931243309598|-5.4931243309598|5.1093170836349|5.1093170836349|5.1093170836349|5.1093170836349|5.1093170836349|5.1093170836349|5.1093170836349|5.1093170836349|5.1093170836349|5.1093170836349|5.1093170836349|5.1093170836349|5.1093170836349|5.1093170836349|5.1093170836349|5.1093170836349|5.1093170836349|5.1093170836349|5.0878522081264|5.0621691724866|5.0515723264257|5.0515723264257|5.0515723264257|5.0515723264257|5.0515723264257|5.0450803743513|4.9732560566963|4.8762291992043|-5.3403615273782|-5.3403615273782|-5.3403615273782|-5.3403615273782|-5.3403615273782|-5.4077786022505|-5.4077786022505|-5.4077786022505|-5.4077786022505|-5.4077786022505|-5.4077786022505|-5.4077786022505|-5.4077786022505|-5.4077786022505|-5.4077786022505|-5.4077786022505|-5.4077786022505|-5.4077786022505|-5.4077786022505|-5.5279761744959|-5.6211955760831|-5.6503287658553|-5.6808650610028|-5.7104612055949|-5.7827901248062|-5.8004890949554|-5.8590987822553|-5.8968323227587|-5.9324800699754|-6.003321090574|-6.003321090574|-6.045134428734|-6.0784129522396|-6.0784129522396|-6.1145289764478|-6.1145289764478|-6.1145289764478|-6.1145289764478|-6.1145289764478|-6.1145289764478|-6.1145289764478|-6.1145289764478|-6.1145289764478|-6.1145289764478|-6.1637455045532|-6.1637455045532|-6.2352729703929|-6.2604233985509|-6.2604233985509|-6.3037480519177|-6.3385039668467|-6.3385039668467|5.9304709272532|5.9304709272532|5.9304709272532|5.9304709272532|5.9304709272532|5.9304709272532|5.9304709272532|5.9304709272532|5.9304709272532|5.9304709272532|5.9304709272532|5.9304709272532|5.9304709272532|5.9304709272532|5.9304709272532|5.9238565847773|5.8703323082333|5.8703323082333|5.8703323082333|5.8703323082333|5.7457580782976|-6.0119389596659|-6.0119389596659|-6.0119389596659|-6.0119389596659|-6.0119389596659|-6.0119389596659|-6.0119389596659|-6.0119389596659|-6.0119389596659|-6.0119389596659|-6.0119389596659|-6.0119389596659|-6.0119389596659|-6.0119389596659|-6.0119389596659|-6.0119389596659|-6.0119389596659||||-6.0119389596659|-6.0615685523088|-6.0615685523088|-6.0615685523088|-6.0615685523088|-6.0615685523088|-6.0615685523088|-6.0615685523088|-6.0615685523088|-6.0615685523088|-6.0615685523088|-6.0615685523088|-6.0615685523088|-6.0615685523088|-6.0615685523088|-6.0615685523088|-6.0615685523088|-6.0615685523088|-6.1337426835227|-6.1361031989177|-6.1607812488432|5.8124027130966|5.8124027130966|5.8124027130966|5.8124027130966|5.8124027130966|5.8124027130966|5.8124027130966|5.8124027130966|5.8124027130966|5.8124027130966|5.8124027130966|5.8124027130966|5.8124027130966|5.8124027130966|5.726287538373|5.726287538373|5.5934303409121|5.4684224268089|5.432347334787|5.432347334787|5.432347334787|5.432347334787|-5.8607589431693||||-5.8607589431693|-5.8607589431693|-5.8607589431693|-5.8607589431693|-5.8755098391561|-5.9344000605509|-5.9966666199283|-6.0373517912313|-6.053335207666|-6.1272612611067|-6.1592400169626|-6.1592400169626|-6.1592400169626|-6.1592400169626|-6.1592400169626|-6.1592400169626|-6.1592400169626|-6.2951555888139|-6.3463971362306|5.828253115919|5.828253115919|5.828253115919|5.828253115919|5.828253115919|5.828253115919|5.828253115919|5.828253115919|5.828253115919|5.828253115919|5.828253115919|5.828253115919|5.6905099931074|5.6905099931074|5.6905099931074||5.6905099931074|5.6905099931074|5.6441421055883|5.6441421055883|5.6189909537732|5.5562125400371
09527|949921|/equities/fuyao-glass-industry-group|MSCI_EEM/EMCONSGROWTH|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-38.504123664657|-39.140692155405|36.576611032751|36.576611032751|36.576611032751|36.576611032751|36.576611032751|36.576611032751|36.576611032751|36.576611032751|36.576611032751|36.521231641005|36.252448363596|36.252448363596|35.794385375242|35.322079127782|35.322079127782||35.213944969725|35.213944969725|35.213944969725|||35.213944969725|35.026607259723|34.657341357307|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.186053872706|-37.756724914579|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106||34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106||34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.96979894106|34.821997424678|34.677219148825|34.355243413924|34.01971575207|33.921905373936|33.859887626154|33.859887626154|33.859887626154|33.859887626154|33.559481252508||33.559481252508|33.559481252508|33.188312757099|32.985884798893||32.985884798893|32.985884798893|32.985884798893|32.985884798893|32.985884798893|32.985884798893|32.985884798893|32.985884798893|32.940906782367|32.940906782367|32.030961956751|32.030961956751|32.030961956751|32.030961956751|32.030961956751|32.030961956751|32.030961956751|32.030961956751|32.030961956751|31.970514684001|31.851219021849|31.851219021849|31.851219021849|31.851219021849|31.75428173519|31.75428173519|31.585313293413|31.439237035067|30.262874863972|30.262874863972|30.262874863972|30.070806160206|30.070806160206||30.070806160206|30.070806160206|29.700896623658|29.220439251846|29.20272796672|29.20272796672|29.20272796672|29.20272796672|29.20272796672|29.20272796672|29.140756320856|29.140756320856|29.140756320856|29.140756320856|29.140756320856|29.140756320856||29.140756320856|29.140756320856|29.140756320856|29.140756320856|28.97861840979|-31.488398573436|-31.488398573436|-31.488398573436|-31.488398573436|-31.488398573436|-31.488398573436|-31.488398573436|-31.488398573436|-31.488398573436|-31.488398573436|-31.488398573436|-31.862108572366|-32.255120975046||-32.291800956228|-32.563111495419|-32.992346233177|-33.603205320335|-33.603205320335|-33.763485445975|-33.763485445975|-33.763485445975|-33.763485445975|-33.763485445975|-33.763485445975|-33.763485445975|-33.763485445975|-33.763485445975|-33.763485445975|-33.763485445975|-33.763485445975|-34.202514743321||-34.202514743321|-34.202514743321|-34.202514743321|-34.202514743321|-34.677793820161|-35.332459853336|-35.332459853336|-35.469401913931|-35.749070826002|-35.749070826002|-35.749070826002|-35.749070826002|-35.973966906279|-36.456138651753|||-36.456138651753||-36.456138651753|-36.456138651753|-36.456138651753|-36.456138651753|-36.456138651753|-36.456138651753|-36.456138651753|-36.456138651753|-36.456138651753|-36.456138651753|-36.456138651753|-36.456138651753|-36.595708892504|-36.634119508178|-36.86341989471|-36.86341989471|-36.956381196758|-36.956381196758|-37.848757817769|-38.156953046083|-38.333656393704|-38.333656393704|-38.333656393704|-38.333656393704|-38.333656393704|-38.333656393704|-38.384617155588|-39.160687678165|36.119340427821
09528|996210|/equities/minor-international-pcl-drc|MSCI_EEM/EMCONSGROWTH|28.976262083631|28.976262083631|28.668068981813|28.614899977546|28.614899977546|28.544333308385|28.340925898205|27.837139886895|27.832933207661|27.703259119623|27.281399021804|27.076554468671|-29.436752580618|-29.436752580618|-29.436752580618|-29.436752580618|-29.436752580618|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|||26.738596411785|26.640107124206|25.377896804673|-28.710031873022|-28.710031873022|-28.710031873022|-28.710031873022|-28.710031873022|-28.710031873022|-28.710031873022|-28.710031873022|-28.710031873022|-29.234406909041||-29.234406909041|-29.234406909041|-29.234406909041||-29.246563232267|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.991067824275|-30.281742026972|-30.576935585525|-30.642219146668|-30.642219146668|-30.642219146668|-30.642219146668|-30.642219146668|-30.642219146668|-30.72746571852|-30.733492069301|-30.733492069301|-30.733492069301|-31.254311196668|-31.254311196668||-31.352012440742|-32.030013823047|-32.394459803385|-32.425178332208|-32.425178332208||-32.425178332208|-32.425178332208|-32.425178332208|-32.583531480231|-32.783136461222|-32.783136461222|-32.783136461222|-32.979045766027|-32.979045766027|-32.979045766027|-32.979045766027|-32.979045766027|-32.979045766027|-32.979045766027|-32.979045766027|-32.979045766027|-32.979045766027|-33.462828628919|-33.694809587687|-33.860876034182|-33.860876034182|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297||-33.953006360297|-33.953006360297|-34.02494228955|-34.02494228955|-34.02494228955|-34.02494228955|-34.02494228955|-34.02494228955||-34.02494228955||-34.02494228955|-34.02494228955|-34.02494228955|-34.02494228955|-34.3471580995|-34.438720101573|-34.438720101573|-34.438720101573|-34.438720101573|-34.438720101573|-34.438720101573|-35.237466779525|32.280794746531|32.280794746531|32.280794746531|32.280794746531|32.280794746531|32.280794746531|32.280794746531|32.280794746531|32.280794746531|32.280794746531|32.280794746531|32.280794746531|32.280794746531|32.280794746531|32.280794746531|32.280794746531|32.145327496146|31.971128252601|31.971128252601|31.971128252601|31.954031391779|31.788927644171|31.788927644171|31.723808493524|31.355010485832|31.355010485832||31.200011650924|31.083346278804|30.95371808756|30.941318626618|30.941318626618|30.865354029575|30.598577879266|30.598577879266|30.598577879266|30.598577879266|30.598577879266|30.598577879266|30.598577879266|30.598577879266|30.598577879266|30.598577879266|30.598577879266|30.598577879266|30.598577879266|30.598577879266|||30.315247493635|-33.200644934937||-33.200644934937|-33.200644934937|-33.200644934937|-33.200644934937|-33.200644934937|-33.200644934937|-33.200644934937|-33.200644934937|-33.200644934937|-33.200644934937|||-33.200644934937|-33.200644934937|-33.200644934937|-33.361827705485||-33.991474841733|-33.991474841733|-33.991474841733|-33.991474841733|-33.991474841733|-33.991474841733|-33.991474841733|-33.991474841733|-33.991474841733|-33.991474841733|-33.991474841733|-33.991474841733|-33.991474841733|-33.991474841733|-33.991474841733|-34.057376347818|-34.057376347818|-34.749847342986|32.359785419578|32.359785419578|32.359785419578|32.359785419578||32.359785419578|32.359785419578|32.359785419578|32.359785419578|32.359785419578|32.26087268842|31.998191876022
09529|50545|/equities/komercni-banka|MSCI_EEM|763.66931843189|763.10479825765|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|-763.17292802737|733.73095305264|733.73095305264|732.31217005848|728.31907784276|723.13230871418|722.03589857131|720.40099841256|713.86222045841|707.31065906503|707.31065906503|707.31065906503||703.53962118336|700.46069020374|695.4563224486|||689.79827707141|689.79827707141|689.79827707141|689.79827707141|689.79827707141|689.79827707141|689.79827707141|689.72389383633|689.72389383633|689.72389383633|689.72389383633|689.72389383633|686.38765981814|677.59739979793|669.8582219977|667.45150863914|667.45150863914|666.02945404349|665.71873911632|665.71873911632|665.71873911632|665.71873911632|665.71873911632|665.71873911632|665.71873911632||665.71873911632|665.71873911632|665.71873911632|665.71873911632|665.71873911632|665.71873911632|665.71873911632|665.71873911632|665.71873911632|665.71873911632|664.07637679591|-689.66079857235|-689.66079857235|-689.66079857235|-689.66079857235|-689.66079857235|-689.66079857235|-690.16813429656|-690.16813429656|-690.16813429656|-690.16813429656|-690.16813429656|-690.16813429656|-690.16813429656|-690.16813429656|-690.16813429656|-690.16813429656|-690.16813429656|-690.16813429656|-690.16813429656|-690.16813429656|-691.24237144062|-693.68596826736|-695.14934353995|-695.14934353995||-695.88189222501|-695.88189222501|-695.88189222501|-695.88189222501|-695.88189222501|-699.65473730859|-699.65473730859|-699.65473730859|-699.65473730859|-699.65473730859|-699.65473730859|-699.65473730859|-705.92193034287|-709.41325593652|-718.26472881836|-721.15525424262|-721.63889470867|-721.63889470867|-721.63889470867|-724.18210523186|694.71078021706|694.71078021706|694.71078021706|694.71078021706|694.71078021706|694.71078021706|694.71078021706|694.71078021706|694.71078021706|694.71078021706|692.61218136771|692.61218136771|692.61218136771|691.63954956689|691.63954956689|691.63954956689|691.63954956689|691.63954956689|691.63954956689|691.63954956689|691.63954956689|688.48983002261|688.48983002261|688.48983002261|688.48983002261|688.48983002261|688.48983002261|688.48983002261|688.48983002261|688.48983002261|686.96092224735|683.51213583039|674.90237314487|671.22485904986|663.38873227762|657.37636919736|-678.12370161166|-678.12370161166|-678.12370161166|||-678.12370161166|-678.12370161166|-678.12370161166|-678.12370161166|-678.12370161166|-682.8596684574|-683.92740939711|-687.39156599678|-690.37539011949|-690.37539011949|-691.23482363303|-691.23482363303|-691.23482363303|-691.23482363303|-691.23482363303|-691.23482363303|-691.23482363303|-691.23482363303|-691.23482363303|-691.23482363303|-691.23482363303|-691.23482363303|-691.23482363303|-691.23482363303|-691.23482363303|-691.23482363303|-691.23482363303|-691.23482363303|-691.23482363303|-691.23482363303|-691.23482363303|-691.23482363303|-694.87202625892|-698.07348920855|-698.07348920855|-700.08165467616|-708.20183852907|-710.80759836563|-722.75629427856|-722.75629427856|-723.92366030951||-727.35962256612|-728.92735840681|-729.47484267423|-736.44426963803||-737.57696626448|730.60052638617|730.60052638617|730.60052638617|729.72280709575|724.13645232861|723.26272480957|718.34747201063|717.49719112292|711.55243458102|709.72492731225|708.63571273117|708.63571273117|698.40079192352|||-738.55274710078|-738.55274710078|-738.55274710078|-738.55274710078|-738.55274710078|-738.55274710078|-738.55274710078|-738.55274710078|-738.55274710078|-738.55274710078|-738.55274710078|-738.55274710078|-738.55274710078|-738.55274710078|-747.87067543306|-747.87067543306|-750.41186159229|-751.79095732477|-752.76773036086|726.8487182495|726.8487182495|726.8487182495|726.8487182495|726.8487182495|721.49412654252|721.49412654252|721.49412654252|718.68791838058|715.98674567095|715.98674567095|715.98674567095
09530|103615|/equities/far-eastone|MSCI_EEM/EMCONSGROWTH|||||-81.920391642361|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138||-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.090352660138|-82.422616779493|-82.708464105578|-83.276069278686|79.133565526618|79.133565526618|79.133565526618|79.133565526618|79.133565526618|79.133565526618|79.133565526618|79.133565526618|79.133565526618|79.133565526618|78.887710964967|78.887710964967|78.887710964967|78.887710964967|77.941900478788|77.679891624923|77.605431917503|77.028261161727|76.506213249365|76.506213249365|76.506213249365|76.506213249365|76.506213249365|76.334684863797|76.327428304609|76.147138237353|76.143386728229|76.143386728229|75.925982879998|75.723314311109|75.325905298747|75.306562290763|74.451734183205|74.185261220813|74.033624087308|73.12624678185|72.85908152112|72.85908152112|72.85908152112|72.85908152112|72.597813183893|72.597813183893|72.597813183893|72.597813183893|72.597813183893|72.547565202833|72.330956518079|72.330956518079|72.330956518079|71.419750070404|||71.419750070404|71.419750070404|71.419750070404|71.419750070404|71.419750070404||71.419750070404|71.419750070404|71.419750070404|71.419750070404|71.419750070404|71.419750070404|71.419750070404|71.205827283694|71.205827283694|71.205827283694|70.745360427249|-72.89778233349|-72.89778233349|-72.89778233349|-72.89778233349|-72.89778233349|-72.89778233349|-72.89778233349|-72.89778233349|-72.89778233349|-72.89778233349|-72.89778233349|-72.89778233349|-72.89778233349|-72.89778233349|-73.189852594589|-73.189852594589|-73.290222818707|-73.290222818707|-73.290222818707|-73.290222818707|-73.290222818707|-73.290222818707|-73.290222818707|-73.290222818707|-73.290222818707|-73.290222818707|-73.290222818707|-73.290222818707|-73.387928058894||-73.387928058894|-74.003255687589|-74.642504200267|-74.791369607477|-74.791369607477|-74.791369607477|-74.791369607477|-74.791369607477|-74.791369607477|-74.791369607477|-74.791369607477|-74.791369607477|-74.791369607477|-74.791369607477|-74.791369607477|-74.791369607477|-74.791369607477|-74.791369607477|-75.279298122755|-75.838109872994|-77.736788323916|-81.157542073503|-81.270159590128|-81.270159590128|-81.270159590128|-81.270159590128|-81.270159590128|-81.270159590128|||-82.466843989031|77.204071344582|77.204071344582|77.204071344582|77.204071344582|76.621190298098|76.295768354224|76.204654691012|76.204654691012|76.052600443195|76.052600443195|76.052600443195|76.052600443195|76.052600443195|76.052600443195|76.052600443195|76.052600443195|76.052600443195|76.052600443195|76.052600443195|76.052600443195|76.052600443195|76.052600443195|76.052600443195|76.052600443195|75.54721565745|75.54721565745|75.54721565745|75.54721565745|75.54721565745|75.54721565745|75.54721565745|75.54721565745|75.54721565745|75.54721565745|75.54721565745|75.54721565745||75.54721565745|75.54721565745|75.54721565745|75.485951861868|75.485951861868|75.485951861868|75.485951861868|75.485951861868|75.384389516524|75.065913473151|75.065913473151|74.567686384013|74.308538561718|73.737262864528|73.083659119589|73.083659119589|73.054064162553||||72.676737873622|72.407487119644|71.852762025163|71.308624048548|70.904029602824|70.432252401576|69.852502922731|69.374999687094|69.183334426768|68.83703791288|68.568765204817|68.568765204817|68.568765204817|68.568765204817|68.568765204817|68.568765204817|68.568765204817|67.898624784052|67.876081751084|67.876081751084|66.917094667189|66.917094667189|66.917094667189|||66.917094667189|66.830105100994
09531|996197|/equities/central-pattana-pcl-drc|MSCI_EEM|-67.239718192358|-67.239718192358|-67.239718192358|-67.239718192358|-67.298952974031|-67.298952974031|-67.298952974031|-67.298952974031|-67.298952974031|-67.298952974031|-67.298952974031|-67.298952974031|-67.298952974031|-67.298952974031|-67.298952974031|-67.298952974031|-67.298952974031|-67.298952974031|-68.498836637813|-69.359818486458|-69.705353873843|-70.068338115855|-70.068338115855|-70.218627303525|-70.218627303525|65.880023703154|65.880023703154|65.880023703154|65.880023703154|||65.880023703154|65.061137447948|64.401263831054|64.20973759006|63.999724298298|63.999724298298|63.999724298298|63.999724298298|63.999724298298|63.999724298298|63.999724298298|63.999724298298|63.999724298298||63.999724298298|63.999724298298|63.999724298298||63.999724298298|63.610804775886|63.26200530654|63.168427432919|63.168427432919|63.168427432919|63.168427432919|63.168427432919|63.168427432919|63.168427432919|62.437141592132|61.695838946683|61.695838946683|61.695838946683|61.210912279856|61.210912279856|-65.642868126877|-65.642868126877|-65.642868126877|-65.642868126877|-65.642868126877|-65.642868126877|-65.642868126877|-65.642868126877|-65.642868126877|-65.642868126877|-65.642868126877|-66.103186807641|-66.220089734816|-66.220089734816||-66.220089734816|-66.220089734816|-66.220089734816|-66.220089734816|-66.220089734816||-66.220089734816|-66.220089734816|-66.220089734816|-66.220089734816|-66.220089734816|-66.220089734816|-66.220089734816|-66.897321927573|-67.094246586192|-67.354718429102|-67.630242699003|-67.945421644176|-67.945421644176|-67.945421644176|-67.945421644176|-67.945421644176|-67.945421644176|-68.772690715751|65.05763256639|65.05763256639|65.05763256639|65.05763256639|65.05763256639|65.05763256639|65.05763256639|65.05763256639|65.05763256639|65.05763256639|65.05763256639|65.05763256639|65.05763256639|65.05763256639|65.05763256639|65.05763256639|64.772369518212|64.427632798013|63.523071092684|63.523071092684|63.523071092684|63.523071092684|63.523071092684|63.523071092684|63.523071092684||63.523071092684|63.523071092684|63.523071092684|63.523071092684|63.523071092684|63.523071092684|63.523071092684|63.523071092684||63.523071092684||-67.148351191338|-67.148351191338|-67.148351191338|-67.148351191338|-67.148351191338|-67.148351191338|-67.148351191338|-67.148351191338|-67.148351191338|-67.148351191338|-67.148351191338|-67.148351191338|-67.148351191338|-67.148351191338|-67.148351191338|-67.148351191338|-67.148351191338|-67.148351191338|-67.148351191338|-67.148351191338|-67.148351191338|-67.148351191338|-67.148351191338|-67.148351191338|-67.148351191338|-68.456501323709|-70.300482333679|-70.300482333679|-70.300482333679|-70.300482333679|-70.300482333679|-70.300482333679|-70.300482333679|-70.300482333679|-70.300482333679|-70.300482333679|-70.300482333679|-70.542202592977||-71.130225103308|-71.577738578651|67.022091094514|67.022091094514|67.022091094514|67.022091094514|67.022091094514|67.022091094514|67.022091094514|67.022091094514|67.022091094514|67.022091094514|67.022091094514|67.022091094514|67.022091094514|67.022091094514|67.022091094514|67.022091094514|67.022091094514|67.022091094514|||67.022091094514|67.022091094514||67.022091094514|67.022091094514|67.022091094514|67.022091094514|67.022091094514|67.022091094514|67.022091094514|67.022091094514|67.022091094514|67.022091094514|||66.019556906807|66.019556906807|65.908857210984|-70.073923538857||-70.073923538857|-70.073923538857|-70.073923538857|-70.073923538857|-70.073923538857|-70.073923538857|-70.073923538857|-70.073923538857|-70.073923538857|-70.073923538857|-70.073923538857|-70.073923538857|-70.073923538857|-70.073923538857|-70.073923538857|-70.073923538857|-70.073923538857|-70.273362393651|-70.273362393651|-70.314336288458|-70.314336288458|-71.23815143162||-71.306279368466|-73.437532631629|-73.983626934353|-73.983626934353|-73.983626934353|-73.983626934353|-74.606807704837
09532|100144|/equities/csr-times-elec|MSCI_EEM|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.60730683276|-21.662563185658|-22.568623232446|-22.568623232446|-22.568623232446|-22.568623232446|-22.568623232446|-22.568623232446|-22.568623232446|-22.568623232446|-22.875522913268|-22.875522913268|-23.381691312051|-23.396323362165|-23.702439768495|-23.702439768495||-23.702439768495|-23.702439768495|-23.702439768495|||-23.702439768495|-23.702439768495|-23.719060971636|-23.719060971636|-24.568401524644|-24.86407500974|-24.86407500974|-24.904528212455|-25.105031410751|-25.797257970767|-26.005873731866|-26.005873731866|-26.063405813033|-26.063405813033|-26.063405813033|-26.110401780605|-26.110401780605|-26.110401780605|-26.110401780605|-26.110401780605|-26.453224666913|-26.495249227241|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506|-26.83035160506||-26.83035160506|-27.264279539985|-27.956692390703|-27.956692390703|-27.956692390703|-28.19190350841|-28.19190350841|-28.19190350841|-28.19190350841|-28.19190350841|-28.19190350841|-28.19190350841|-28.513225251553|-28.836916903784||-28.976132309646|-28.976132309646|-29.27070269343|-29.464670337535|-29.693202061713|-29.693202061713|-29.693202061713|-30.231336005595|27.383809719301|27.383809719301|27.383809719301|27.383809719301|27.383809719301|27.018121995106|26.512495216488||26.512495216488|25.763884633513|25.620981739331|25.328869446967||-28.013006996771|-28.013006996771|-28.013006996771|-28.013006996771|-28.013006996771|-28.013006996771|-28.013006996771|-28.013006996771|-28.375562799927|-28.947917830498|-28.947917830498|-29.017130520113|-29.599589191286|-30.230099398127|-30.621726608854|-30.621726608854|-30.960252762483|-31.489169439394|-31.800277700421|-31.800277700421|-31.800277700421|-31.800277700421|-31.800277700421|-31.800277700421|-31.800277700421|-31.800277700421|-31.800277700421|-31.800277700421|-31.800277700421|-31.800277700421|-31.800277700421|-31.800277700421|-31.800277700421||-31.800277700421|-31.800277700421|-31.800277700421|-31.800277700421|-31.800277700421|-31.800277700421|-31.800277700421|-31.800277700421|-31.800277700421|-31.800277700421|-31.800277700421|-31.800277700421|-32.029795118297|-32.029795118297|-32.029795118297|-32.029795118297||-32.991438172619|-33.848820446112|-33.922150088604|-33.922150088604|-33.922150088604|-33.922150088604|-34.277638706316|-34.277638706316|-34.277638706316|-34.277638706316|-34.647376891363|-34.994306215963|-35.077230965307|-35.077230965307|-35.477226575184|31.284598938012|31.284598938012|31.284598938012||31.284598938012|31.284598938012|31.284598938012|31.284598938012|31.284598938012|31.284598938012|31.284598938012|31.284598938012|31.284598938012|31.284598938012|31.284598938012|31.284598938012|31.284598938012|30.955110778835|30.825123723377|-34.798606980842|-34.798606980842|-34.798606980842||-34.798606980842|-34.798606980842|-34.985318270487|-34.985318270487|-35.919797675656|-36.696997926022|-36.813330859371|-37.403652791189|-37.403652791189|-37.403652791189|-37.403652791189|-37.403652791189|-37.403652791189|-37.403652791189|||-37.403652791189||-37.403652791189|-38.295725535471|-38.414694361244|-38.563548781644|-39.398388467642|-39.420532229758|-39.420532229758|-39.420532229758|-39.420532229758|-39.420532229758|-39.420532229758|-39.420532229758|-39.585841618468|-39.585841618468|-40.656492085909|-40.8534289568|-40.8534289568|-40.8534289568|-40.8534289568|-40.8534289568|-40.8534289568|-40.8534289568|-40.8534289568|-40.8534289568|-40.8534289568|-40.8534289568|-40.8534289568|-41.034482016158|-41.034482016158
09533|102203|/equities/bk-of-phi-isla|MSCI_EEM/MSCI_FRONTIER||106.51945162817|106.51945162817|106.51945162817|106.51945162817|104.87716432196|103.62613142987|103.62613142987|103.6186780932|103.6186780932|102.6330612528|102.6330612528|102.6330612528|102.6330612528|102.6330612528|102.6330612528|102.6330612528|102.6330612528|102.2367342167|100.91859628679|99.776215044675|99.21538062989|99.21538062989|99.21538062989|99.21538062989|99.21538062989|99.21538062989|99.21538062989|99.21538062989||99.21538062989|99.21538062989|99.21538062989|||99.21538062989|99.21538062989|99.21538062989|99.21538062989|99.21538062989|99.21538062989|99.21538062989|99.21538062989|99.21538062989|99.21538062989||99.21538062989|99.21538062989|99.21538062989|98.272645483406|98.180676721967|98.180676721967|98.180676721967|98.180676721967||98.180676721967|98.180676721967|98.180676721967|98.180676721967|98.180676721967|98.180676721967|98.180676721967|96.381080856338|96.381080856338|95.975902866128|95.975902866128|95.975902866128|95.434335415896|-104.28998946327|-104.28998946327|-104.28998946327|||-104.28998946327||-104.28998946327|-105.74998897069|-107.66665525958|-108.43517335836|-110.30574495465|-112.36749100322|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.4067015313|-113.5074431789|-114.04715807042|-115.40333283129|-115.40333283129|-115.40333283129|-115.40333283129|-115.40333283129||-115.40333283129|-118.19259296725|-119.69732407806|109.32204272566||109.32204272566|109.32204272566|109.32204272566|109.32204272566|109.32204272566|109.32204272566|109.32204272566|109.32204272566|109.32204272566|109.32204272566|109.32204272566|109.32204272566|109.32204272566|109.32204272566|109.32204272566|109.32204272566|109.32204272566|109.32204272566|109.32204272566|108.0189355989|107.4704218836|107.4704218836|107.4704218836|107.4704218836|105.96713330694|104.85237246033|103.72485998467|102.34413412052|102.34413412052|102.34413412052|102.34413412052|102.34413412052|102.34413412052|102.34413412052|102.34413412052|102.34413412052|102.34413412052||100.56014885326|100.22794410277|-107.50688787875|-107.50688787875|-107.50688787875|-107.50688787875|-107.50688787875|-107.50688787875|-107.50688787875|-107.50688787875|-107.50688787875||-107.50688787875|-107.50688787875|-107.50688787875|-107.50688787875|-107.50688787875|-107.50688787875|-107.50688787875|-107.50688787875|-108.5995028779|-108.5995028779|-108.5995028779|101.34322135806|101.34322135806|101.34322135806|101.34322135806|101.34322135806|101.34322135806|101.34322135806|101.34322135806|101.34322135806|101.34322135806|101.34322135806|101.34322135806|101.34322135806|101.34322135806|101.34322135806|101.34322135806|101.34322135806|101.34322135806||101.34322135806|101.34322135806|101.34322135806|101.34322135806|98.298025850458||95.1764679422|95.1764679422|95.1764679422|95.1764679422|95.1764679422|95.1764679422|95.1764679422|95.1764679422||||95.1764679422|95.1764679422|95.1764679422|94.99052010532|94.656137688908|-102.50104059893|-102.50104059893|-102.50104059893|-102.50104059893|-102.50104059893|-102.50104059893|-102.50104059893|-102.50104059893|-102.50104059893|93.131469739432|93.131469739432|93.131469739432|93.131469739432|93.131469739432|93.131469739432|93.131469739432|93.131469739432|93.131469739432|93.131469739432|93.131469739432|93.131469739432|93.131469739432|93.131469739432|93.131469739432|93.131469739432
09534|38047|/equities/kunlun-energy-co-ltd|MSCI_EEM|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2296013037601|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367|-7.2404848598367||-7.2404848598367|-7.2404848598367|-7.2404848598367|||-7.2404848598367|-7.2404848598367|-7.2666499640021|-7.2962779761986|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.6800186118075|6.5489098452405|6.5313084477353|6.5313084477353|6.4353426688433|6.3448251611127|6.3136530795639|6.3136530795639|6.3136530795639|6.3136530795639|6.3136530795639|6.3136530795639|6.3136530795639|6.3136530795639|6.3136530795639|6.3136530795639|6.3136530795639|6.3136530795639|6.3136530795639|6.3136530795639|6.3136530795639||6.3136530795639|6.3136530795639|6.3136530795639|6.3136530795639|6.3136530795639|6.3136530795639|6.2829475313364|6.25771969225|6.1522254122475|6.1522254122475|6.1522254122475|6.1522254122475|6.1522254122475|6.1522254122475||6.1522254122475|6.1522254122475|6.132032377026|6.132032377026|6.132032377026|6.132032377026|6.132032377026|6.132032377026|6.0339247192514|5.8376943762183|5.7668825183842|5.6098695104357|5.56319839499|5.56319839499|5.56319839499||5.56319839499|5.5385537626744|-6.0709657372582|-6.0709657372582||-6.0709657372582|-6.0709657372582|-6.0709657372582|-6.1388198682425|-6.1388198682425|-6.1388198682425|-6.1388198682425|-6.1388198682425|-6.1388198682425|-6.2265060120598|-6.2265060120598|-6.2805622875442|-6.3356244894917|-6.50791640779|5.9365534483332|5.9365534483332|5.9365534483332|5.9365534483332|5.9365534483332|5.9365534483332|5.9365534483332|5.9365534483332|5.9365534483332|-6.3813360525757|-6.3813360525757|-6.3813360525757|-6.3813360525757|-6.3813360525757|-6.3813360525757|-6.3813360525757|-6.3813360525757|-6.3813360525757|-6.3813360525757||-6.3813360525757|-6.3813360525757|-6.3813360525757|-6.3933220629744|-6.3933220629744|-6.3933220629744|-6.3933220629744|-6.3933220629744|-6.3933220629744|-6.3933220629744|-6.3933220629744|-6.3933220629744|-6.3933220629744|-6.3933220629744|-6.3933220629744|-6.3933220629744||-6.4953580967643|-6.6142867000079|-6.6717006530746|-6.6717006530746|-6.6717006530746|-6.6717006530746|-6.6717006530746|-6.6717006530746|-6.6717006530746|-6.6717006530746|-6.7648224032606|-6.7648224032606|-6.7648224032606|-6.8936699305893|-6.8936699305893|-7.0046331258748|-7.1529257399213|-7.2665841162615||-7.4278715253332|-7.4687459601802|-7.6219398858197|-7.6743775343506|-7.798197478675|6.9027132349268|6.9027132349268|6.9027132349268|6.9027132349268|6.9027132349268|6.9027132349268|6.9027132349268|6.8374590958771|6.7049547660811|6.4432986341851|6.4432986341851|6.4432986341851|6.4432986341851||6.4331093455837|6.2740104623951|6.1550115157407|-6.7039803420686|-6.7039803420686|-6.7039803420686|-6.7039803420686|-6.7039803420686|-6.7039803420686|-6.7039803420686|-6.7039803420686|-6.7039803420686|-6.7039803420686|-6.7039803420686|||-6.7039803420686||-6.7589319926247|-6.7589319926247|-6.7589319926247|-6.7589319926247|-6.7965911474211|-6.8722113815334|-6.8722113815334|6.1699019852904|6.1699019852904|6.1699019852904|6.1699019852904|6.1699019852904|6.1699019852904|6.1699019852904|6.1699019852904|6.1699019852904|6.1699019852904|6.1699019852904|6.1699019852904|6.1699019852904|6.1699019852904|6.1394909886421|6.1394909886421|6.1394909886421|6.1394909886421|6.1394909886421|6.1394909886421|6.1394909886421|6.1394909886421
09535|50013|/equities/weichai-power|MSCI_EEM|12.694159256098|12.694159256098|12.565731722644|12.428466652061|12.428466652061|12.428466652061|12.324963196809|12.112926157489|12.112926157489|12.112926157489|11.954361871629|11.865958111981|-14.023261825858|-14.023261825858|-14.199179482259|-14.543532768662|13.061532395455|13.061532395455|13.061532395455|12.793924695223|-13.964563507648|-13.964563507648|-13.964563507648|-13.964563507648|-13.964563507648|-13.964563507648|-13.964563507648|-13.964563507648|-13.964563507648||-13.964563507648|-13.964563507648|-13.964769857424|||-13.964769857424|-14.007522231228|-14.181385371281|-14.181385371281|-14.379317015623|-14.581462986177|13.211582610871|13.211582610871|13.211582610871|13.211582610871|13.211582610871|13.211582610871|13.211582610871|13.211582610871|13.211582610871|13.211582610871|13.211582610871|13.211582610871|12.996203208262|12.917904577499|12.917904577499|12.880856700075|12.880856700075|12.880856700075|12.484285508408|12.278747518874|12.278747518874|11.934164003109|11.714626316202|11.532918828474|11.395465473054|11.220516844721|10.968352287049|10.784835304414|10.746483817801|10.727204180542|10.70022630778|10.506100526554|10.506100526554|10.506100526554|10.506100526554|10.216312181145|10.216312181145|10.216312181145||10.216312181145|10.216312181145|10.216312181145|10.137669147275|10.137669147275|9.906298651985|9.6036654210662|-11.059008157555|-11.059008157555|-11.059008157555|-11.059008157555|-11.059008157555|-11.198898090592|-11.249256927867||10.067604320176|10.067604320176|10.067604320176|10.067604320176|10.015116180455|9.9724216440585|9.9724216440585|9.9724216440585|9.9724216440585|9.9724216440585|9.9724216440585|9.9724216440585|9.9724216440585|9.9724216440585|9.7892764393253||9.7892764393253|9.7892764393253|9.7892764393253|9.6347511414867||-10.387582418604|-10.387582418604|-10.387582418604|-10.387582418604|-10.387582418604|-10.387582418604|-10.431758533235|-10.488064538898|-10.582849515214|-10.794443929067|-10.794443929067|-10.817715313556|-11.069127986301|-11.091253224865|-11.384726303435|-11.474139921772|-11.645710884319|-11.745234474855|-11.93248227936|-12.045163759258|-12.045163759258|11.033824022659|11.033824022659|11.033824022659|11.033824022659|11.033824022659|11.033824022659|11.033824022659|11.033824022659|11.033824022659|11.033824022659|11.033824022659|11.033824022659||11.033824022659|11.033824022659|11.033824022659|11.033824022659|11.033824022659|11.033824022659|11.033824022659|11.033824022659|11.033824022659|10.827582474162|10.715420414208|10.715420414208|10.715420414208|10.715420414208|10.715420414208|10.715420414208||10.715420414208|10.715420414208|10.715420414208|10.715420414208|10.381578367285|-11.708433919748|-11.708433919748|-11.708433919748|-11.708433919748|-11.708433919748|-11.708433919748|-11.708433919748|-11.708433919748|-11.708433919748|-11.708433919748|-11.708433919748|-11.708433919748|-12.056037750067||-12.284486283|-12.553873844871|-12.855414889398|-12.956016829878|-12.981130073766|-13.237921871852|-13.415468814319|-13.518298972917|-13.539381455581|-13.539381455581|12.145483873301|12.145483873301|12.145483873301|12.145483873301|12.093871061463|11.724301488818|-12.326771064839|-12.326771064839||-12.326771064839|-12.326771064839|-12.340857342703|-12.39761906622|-12.584021208001|-12.763356762145|11.585068218532|11.585068218532|11.585068218532|11.585068218532|11.585068218532|11.585068218532|11.585068218532|11.585068218532|||11.585068218532||11.585068218532|11.585068218532|11.563409532245|11.22371499766|11.22371499766|-12.445989700591|-12.445989700591|-12.445989700591|-12.445989700591|-12.445989700591|-12.445989700591|-12.445989700591|-12.445989700591|-12.445989700591|-12.445989700591|-12.445989700591|-12.445989700591|-12.466655462357|-12.73624144436|-12.73624144436|-13.141364242969|11.586233214167|11.586233214167|11.586233214167|11.586233214167|11.586233214167|11.586233214167|11.586233214167|11.586233214167
09536|102982|/equities/asia-cement-corp|MSCI_EEM|||||-40.704525790526|-40.704525790526|-40.704525790526|-40.704525790526|-40.704525790526|-40.704525790526|-40.704525790526|-40.704525790526|-40.704525790526|-40.704525790526|-40.704525790526|-40.704525790526|-40.855027342189|-41.0861430172|-41.50682544751|-42.042374717393|-42.042374717393|-42.124862577295|-42.146105735185|-42.146105735185|-42.146105735185|-42.146105735185|-42.146105735185|-42.146105735185|-42.146105735185||-42.146105735185|-42.146105735185|-42.146105735185|-42.146105735185|-42.146105735185|-42.193030307179|-42.193030307179|-42.639479263496|-42.72795332531|41.241728448802|41.241728448802|41.240809811413|40.973120783501|40.951550129349|40.951550129349|40.951550129349|40.951550129349|40.951550129349|40.951550129349|40.951550129349|40.951550129349|40.951550129349|40.951550129349|40.901722408329|40.626911455829|40.493791269416|40.362547211243|40.305608012492|40.213385066943|40.213385066943|40.213385066943|39.909316444349|39.432572894573|39.270153228736|39.270153228736|39.175211039067|39.175211039067|39.175211039067|39.07803819268|39.07803819268|-40.350492205924|-40.350492205924|-40.350492205924|-40.350492205924|-40.350492205924|-40.350492205924|-40.350492205924|-40.350492205924|-40.350492205924|-40.350492205924|-40.350492205924|-40.756100670834|-41.276222670895|39.55419512499|39.407438815839|39.324932059985|39.149924765407|39.038807668486|||-40.137953689179|-40.137953689179|-40.137953689179|-40.450504226245|-40.567226112725||-40.670959176401|-40.670959176401|-40.721362877887|-40.721362877887|-40.721362877887|-40.721362877887|-40.721362877887|-40.721362877887|-40.721362877887|-40.721362877887|-40.721362877887|-40.721362877887|-40.721362877887|-40.721362877887|-40.721362877887|-40.858845931792|-40.858845931792|-40.858845931792|-40.858845931792|-40.858845931792|-40.858845931792|-40.858845931792|-40.858845931792|-40.858845931792|-40.858845931792|-40.858845931792|-40.858845931792|-40.858845931792|-40.858845931792|-40.858845931792|-40.907050908168|-41.277281457141|-41.506313520695|-41.506313520695|-41.506313520695|-41.506313520695|-41.506313520695|-41.506313520695|-41.506313520695|-41.506313520695||-41.506313520695|-41.506313520695|-41.506313520695|-41.506313520695|-41.506313520695|-41.506313520695|-41.506313520695|-41.506313520695|-42.640349712665|-43.394831700121|43.534063889308|43.534063889308|43.534063889308|43.534063889308|43.534063889308|43.534063889308|43.534063889308|43.534063889308|43.534063889308|43.534063889308|43.534063889308|43.534063889308|43.534063889308|43.534063889308|43.534063889308|43.40326378506|43.40326378506|43.40326378506|||43.40326378506|43.40326378506|43.40326378506|43.40326378506|43.40326378506|43.40326378506|43.40326378506|43.40326378506|43.40326378506|43.378624096641|43.350208962334|43.350208962334|43.350208962334|43.350208962334|43.350208962334|43.350208962334|43.350208962334|43.350208962334|43.350208962334|43.350208962334|43.350208962334|43.350208962334|43.269676540045|43.207974272467|43.202888872268|43.202888872268|43.202888872268|43.202888872268|43.202888872268|43.202888872268|43.202888872268|43.202888872268|43.202888872268|43.202888872268|43.105986491444|43.073317518502|42.989799913068||-44.181592798386|-44.181592798386|-44.181592798386|-44.181592798386|-44.181592798386|-44.181592798386|-44.181592798386|-44.181592798386|-44.181592798386|-44.181592798386|-44.181592798386|-44.181592798386|-44.181592798386|-44.181592798386|-44.181592798386|-44.181592798386|-44.181592798386||||-44.181592798386|-44.181592798386|-44.181592798386|-44.181592798386|-44.181592798386|-44.181592798386|-44.181592798386|-44.181592798386|-44.181592798386|-44.181592798386|-44.303993583195|-44.303993583195|-44.303993583195|-44.303993583195|-44.312771029464|-44.59752527342|42.981801141901|42.981801141901|42.981801141901|42.981801141901|42.981801141901|42.981801141901|42.981801141901|||42.981801141901|42.715890369595
09537|961686|/equities/china-international-capital-corp-lt|MSCI_EEM|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.161077643118|-10.40064149508|-10.492934975459|-10.728816917025|-10.970907399481|-11.107119769327|-11.204577307428|-11.274416399253|-11.274416399253|-11.485912320724|-11.485912320724|-11.485912320724|-11.485912320724|-11.485912320724|-11.485912320724||-11.485912320724|-11.485912320724|-11.485912320724|||-11.485912320724|-11.485912320724|-11.573235509253|-11.65581750589|-11.864241649899|-11.895483284567|-11.895483284567|-12.019426272285|-12.176822618658|-12.176822618658|-12.459803479705|-12.618670297766|-12.854078055647|-12.955641800857|-13.27738010298|-13.532644450783|-13.67627211425|-13.751413195368|12.457594835349|12.457594835349|12.457594835349|12.457594835349|12.457594835349|12.457594835349|12.457594835349|12.457594835349|12.457594835349|12.457594835349|-13.869811736189|-13.869811736189|-13.869811736189|-13.869811736189|-13.869811736189|-13.869811736189|-13.869811736189|-13.869811736189|-13.869811736189|-13.960901907906|-14.355446157439|-14.583431600117|-14.583431600117|-14.583431600117|-14.583431600117|-14.583431600117||-14.583431600117|-14.914924328618|-15.124361030584|-15.223778497443|-15.223778497443|-15.249853935152|-15.249853935152|-15.249853935152|-15.249853935152|-15.249853935152|-15.249853935152|-15.249853935152|-15.325393189225|-15.517103448215||-15.783585224994|-15.783585224994|-15.983983528226|-16.165318116956|-16.165318116956|-16.165318116956|-16.165318116956|-16.28035376846|-16.450392917121|-16.459324999346|-16.783694447957|-16.878017860531|-16.878017860531|-16.9926856524|-16.9926856524||-16.9926856524|-17.097429011292|-17.581587815756|-17.941764169793||-18.447516288868|15.554386582822|15.554386582822|15.554386582822|15.554386582822|15.554386582822|15.554386582822|15.554386582822|15.554386582822|15.554386582822|15.554386582822|15.554386582822|15.554386582822|15.554386582822|15.554386582822|15.554386582822|15.554386582822|15.554386582822|15.554386582822|15.554386582822|15.471912488353|15.471912488353|15.471912488353|15.471912488353|14.042124440286|13.720138260626|13.691264625946|13.405849241062|-14.700140903754|-14.700140903754|-14.700140903754|-14.700140903754|-14.700140903754||-14.700140903754|-14.700140903754|-14.700140903754|-14.700140903754|-14.700140903754|-14.700140903754|-14.700140903754|-14.700140903754|-14.700140903754|-14.700140903754|-14.700140903754|-14.700140903754|-14.783704896745|-14.783704896745|-14.783704896745|-14.91967179596||-15.446301802657|-15.476737575839|-15.476737575839|-15.476737575839|-15.476737575839|-15.476737575839|-15.476737575839|-15.587486246239|-15.758883728917|-15.758883728917|-15.758883728917|-15.76602968161|-15.76602968161|-16.070037128806|-16.070037128806|-16.17670732326|-16.504119457875|-16.912354590798||-17.035949736066|-17.483277194177|-17.906975287502|15.961402693103|15.961402693103|15.961402693103|15.961402693103|15.961402693103|15.961402693103|15.961402693103|15.961402693103|15.961402693103|15.961402693103|15.279163730292|-16.975279622547|-16.975279622547|-16.975279622547|-16.975279622547||-16.975279622547|-16.975279622547|-16.975279622547|-16.975279622547|-16.975279622547|-16.975279622547|-16.975279622547|-16.975279622547|-16.975279622547|-16.975279622547|-16.975279622547|-16.975279622547|-16.975279622547|-16.975279622547|||-16.975279622547||-16.975279622547|-16.975279622547|-16.975279622547|-16.975279622547|-16.975279622547|-16.975279622547|-16.975279622547|-16.975279622547|-16.975279622547|-16.975279622547|-16.975279622547|-16.975279622547|-16.975279622547|-16.975279622547|-16.975279622547|-16.975279622547|-17.0858664041|-17.218739934016|-17.939711830405|16.528203740773|16.528203740773|16.528203740773|16.528203740773|16.528203740773|16.528203740773|16.528203740773|16.528203740773|16.528203740773|16.528203740773
09538|8755|/equities/mol-hungarian-oil---gas-nyrt|MSCI_EEM|2807.004312598|2807.004312598|2807.004312598|2807.004312598|2807.004312598|2807.004312598|2784.8936806644|2772.1040896272|2751.782321808|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754||-2861.3319410754|-2861.3319410754|-2861.3319410754|||-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2861.3319410754|-2903.1875815746|-2903.1875815746|-2918.0973128606|2780.6510233642|2780.6510233642|2780.6510233642|2780.6510233642|2780.6510233642|2780.6510233642|2780.6510233642|2780.6510233642|2780.6510233642|2780.6510233642|2770.2789148491|2767.8654609434|2758.4060677149||2757.2289641277|2749.4766268085|2747.0851408983|2738.6501565537|2735.864390807|2735.864390807||2729.6271008967|2727.9346924651|2727.9346924651|2722.8163249612|2671.9070277347|2658.7846745332|2658.7846745332|2658.7846745332|2654.2437498107|2654.2437498107|2654.2437498107|2654.2437498107|2654.2437498107|2654.2437498107|2654.2437498107|2654.2437498107|2654.2437498107|2654.2437498107|2654.2437498107|2654.2437498107|2654.2437498107|2654.2437498107|2654.2437498107|-2805.7794477989|-2805.7794477989|-2805.7794477989|-2805.7794477989|-2805.7794477989|-2805.7794477989|-2805.7794477989|-2805.7794477989|-2808.0882753321|-2820.6105337557|-2820.6105337557|-2820.6105337557|-2820.6105337557|-2820.6105337557|-2820.6105337557|-2820.6105337557|-2820.6105337557|-2820.6105337557|-2820.6105337557|-2820.6105337557|-2820.6105337557|-2820.6105337557|-2820.6105337557|-2823.6673256243|-2823.6673256243|-2843.3373351994|-2843.3373351994|-2843.3373351994|-2843.3373351994|-2844.4411545672|-2844.4411545672|-2895.6012828524|-2915.8903142804|-2931.4695833637|-2931.4695833637|-2931.4695833637|-2931.4695833637|-2931.4695833637|-2955.521759293|-2990.0241769922|-3007.4713077691|-3039.3014530768|-3076.6682811965|-3084.964756885|3053.2613812389|3024.512645821|3006.5696064678|2976.8551182976|2975.7279092195|2941.8087880217|2916.6764311352|2910.7934583473|2910.7934583473|2910.7934583473|2908.5482870526|2895.7203189473|2879.2447988304|2878.2065515633|2878.2065515633|2878.2065515633|2878.2065515633|2878.2065515633|2878.2065515633|2878.2065515633|2878.2065515633|2878.2065515633|2878.2065515633|2878.2065515633|2878.2065515633|2878.2065515633|2878.1183906258|2877.2426562509|2869.4918402788|2843.4353780876|2820.9281978751|2805.5868865279|2774.3187628088|2728.4652920097|2717.9818419873|2717.9818419873|2713.0269654164||2713.0269654164|2671.1410726849|2659.6417812604|2659.6417812604|2659.6417812604|2659.6417812604|2653.8242014004|2641.5583487168|2641.5583487168|2641.5583487168|2641.5583487168|2641.5583487168|2641.5583487168|2625.4188596938|2625.4188596938|2625.4188596938|2613.7987329932|2597.2208144368|2567.4675715965||2549.7417462183|2520.9234661063|2520.9234661063|2520.9234661063|2520.9234661063|2520.9234661063|2520.9234661063|2520.9234661063|2520.9234661063|2515.6789888167|2515.6789888167|2515.6789888167|2515.6789888167|2515.6789888167|||2508.4210986852|2497.1345540946|-2689.1332203227|-2689.1332203227|-2689.1332203227|-2689.1332203227|-2689.1332203227|-2689.1332203227|-2689.1332203227|-2689.1332203227|-2689.1332203227|-2689.1332203227|-2689.1332203227|-2689.1332203227|-2689.1332203227|-2690.9258003585||-2731.3898769858|-2731.3898769858|-2761.1754142467|-2761.1754142467|-2761.1754142467|-2811.5282380519|-2830.627454385|-2830.627454385|-2850.0305048722|2672.9660439912|2672.9660439912|2672.9660439912|2672.9660439912|2672.9660439912
09539|940792|/equities/fibra-uno-administracion-sa-de-cv|MSCI_EEM|-30.511083742499|-30.511083742499|-30.511083742499|-30.511083742499||-30.511083742499|-30.511083742499|-30.511083742499|-30.511083742499|-30.511083742499|-30.511083742499|-30.511083742499|-30.511083742499|-30.511083742499|-30.511083742499|-30.511083742499|-30.511083742499|-30.858427520726|28.895281135556|28.895281135556|28.895281135556|28.895281135556|28.895281135556|28.895281135556|28.895281135556|28.895281135556|28.895281135556|28.895281135556|28.895281135556||28.895281135556|28.746024946515|28.746024946515|28.676695033515||28.470217038751|28.373574152655|28.369938012758|28.369938012758|28.369938012758|28.347083376268|28.347083376268|27.77842606264||27.191027945475|27.094665255317|27.094665255317|26.861079896599|26.861079896599|26.861079896599|26.861079896599|26.861079896599|26.861079896599|26.861079896599|26.861079896599|26.861079896599|26.861079896599|26.861079896599|26.861079896599||26.861079896599|26.861079896599|26.861079896599|26.861079896599|26.861079896599|26.861079896599|26.861079896599|26.861079896599|26.861079896599|26.861079896599|26.861079896599||26.861079896599|26.861079896599|26.861079896599|26.861079896599|26.761756593551|26.733826596678|26.733826596678|26.733826596678|26.733826596678|26.733826596678|26.733826596678|26.733826596678|26.37536288096|26.119517550403|26.119517550403|26.119517550403|26.061686764751|26.057828012097|26.057828012097|26.057828012097|26.057828012097|26.057828012097|26.057828012097|26.057828012097|26.057828012097|26.057828012097|26.057828012097|26.057828012097|26.057828012097|26.057828012097|26.057828012097|26.057828012097|26.057828012097|26.057828012097|26.057828012097|26.057828012097|26.057828012097|26.057828012097|23.767586777595|-25.866014615268|-25.883905136552|-26.00687073095|24.514152923519|24.514152923519|24.514152923519|24.514152923519|24.514152923519|24.514152923519|24.514152923519|24.514152923519|24.514152923519|24.514152923519|24.514152923519|24.514152923519|24.514152923519|24.514152923519|24.514152923519|24.514152923519|24.514152923519|24.514152923519|24.327947315568|24.322085226348|24.322085226348|24.322085226348|24.322085226348|24.322085226348|24.322085226348|24.100205865734|24.100205865734|24.100205865734|24.100205865734|24.100205865734|24.100205865734|24.100205865734|24.100205865734|24.100205865734|24.100205865734|24.100205865734|24.100205865734|24.100205865734|24.100205865734|24.100205865734|24.100205865734|24.100205865734|24.100205865734|24.100205865734|24.100205865734|24.100205865734|24.100205865734|24.100205865734|24.100205865734|24.100205865734|24.100205865734|24.100205865734|24.100205865734|24.100205865734|24.100205865734|24.100205865734|24.100205865734|24.100205865734|23.86411875181|23.79790876632|23.617121042202|23.455134724456|23.395787135101|23.395787135101|23.395787135101|23.395787135101|23.395787135101|23.395787135101|23.395787135101|-25.06546589022|-25.06546589022|-25.06546589022|-25.06546589022|-25.06546589022|-25.06546589022|-25.06546589022|-25.06546589022|-25.06546589022|-25.06546589022|-25.29162847869|-25.361253445594|-25.361948535673|-25.543277473176|-25.718813910059|-25.718813910059|-25.718813910059|-25.718813910059|-25.718813910059|-25.718813910059|-25.718813910059||-25.718813910059|-25.718813910059|-25.718813910059|-25.718813910059|-25.718813910059|-25.718813910059|-25.718813910059|-25.718813910059|-25.718813910059|-25.718813910059|-25.718813910059|-25.718813910059|-25.718813910059|-25.718813910059|-25.718813910059|||-25.718813910059|-25.718813910059|-25.718813910059|-25.718813910059|-25.718813910059|-25.718813910059|-25.718813910059|-25.718813910059|-25.718813910059|-25.718813910059|-25.718813910059|-25.718813910059||-26.134793402941|24.479404773325|24.479404773325|24.479404773325|24.479404773325|24.479404773325|24.479404773325|24.479404773325|24.479404773325|24.479404773325|24.479404773325|24.479404773325|24.479404773325|24.479404773325|24.479404773325|24.339148935672|24.339148935672
09540|20261|/equities/new-oriental-education---tech|MSCI_EEM/EMCONSGROWTH|76.555376444571|75.885415830339|70.647368572039|70.647368572039|69.959028912526|69.959028912526|69.614484777363|69.614484777363|69.614484777363|69.614484777363|69.614484777363|69.140534708137|-78.583700577588|-78.583700577588|-78.583700577588|-79.909011039918|-79.909011039918|-79.909011039918|-79.909011039918||-79.909011039918|-79.909011039918|-79.909011039918|-79.909011039918|-79.909011039918|-79.909011039918|-79.909011039918|-79.909011039918|-79.909011039918||-79.909011039918|-79.909011039918|-79.909011039918|-79.909011039918||-79.909011039918|-82.598898951417|-82.845391026477|-84.264891412496|-84.264891412496|-84.264891412496|74.019686353804|74.019686353804|74.019686353804|74.019686353804|74.019686353804|74.019686353804|74.019686353804|74.019686353804|74.019686353804|74.010210077631|73.520015761441|71.124988181929|70.036276507753|67.445784118858|66.602487064166||64.369054874627|64.081241330061|64.081241330061|62.589111730045|62.589111730045|62.589111730045|62.589111730045|61.562279194137|60.977318691055|60.977318691055|60.020799979943|59.600187712106|59.600187712106|59.600187712106|59.455105452194|59.455105452194|59.455105452194|59.455105452194|59.455105452194|59.455105452194|59.455105452194|59.455105452194|59.455105452194|59.455105452194|59.455105452194|59.455105452194|59.455105452194|59.455105452194|59.455105452194|59.455105452194|59.455105452194|58.049471807098|55.149970531039|55.126911904606|54.287473248538|54.287473248538|54.287473248538|54.287473248538|54.287473248538|53.716495331309|53.716495331309|53.716495331309|53.716495331309|53.716495331309|53.716495331309|53.716495331309|53.716495331309|53.716495331309|53.716495331309|53.716495331309|52.532743110801|52.532743110801|51.171379131901|50.478288208943|50.478288208943|50.478288208943|50.478288208943||50.436433513408|-56.171123931653|-56.171123931653|-56.171123931653|-56.171123931653|-56.171123931653|-56.171123931653|-56.171123931653|-56.171123931653|-56.171123931653|-56.171123931653|-56.721573308964|-56.721573308964|-57.91063759488|51.569302660886|51.569302660886|51.569302660886|51.569302660886|51.569302660886|51.569302660886|51.569302660886|50.81098728029|50.81098728029|50.81098728029|50.81098728029|50.087762619036|47.558067720221|46.173046085921|46.173046085921|44.104497456647|43.374995682082|41.792472035141|41.792472035141|41.792472035141|41.792472035141|41.792472035141|41.792472035141|41.475526128049|39.837806368133|38.487533622606|36.356258451523|-41.784116308329|-41.784116308329||-41.784116308329|-41.784116308329|-41.784116308329|-41.784116308329|-41.784116308329|-41.784116308329|-41.784116308329|37.456014646296|37.456014646296|37.456014646296||37.456014646296|37.456014646296|37.456014646296|37.456014646296|37.456014646296|37.456014646296|37.456014646296|37.231073202117|37.231073202117|37.231073202117|37.231073202117|35.387214463534|-41.018255369069|-41.018255369069||-41.018255369069|-41.018255369069|-41.836950028607|-42.266528490897|-42.266528490897|-42.266528490897|-42.948365083133|-43.905962059669|-44.139831454901|-44.139831454901|-44.139831454901|-45.511200489101|-45.880122130665|-45.880122130665|40.163813707043|40.163813707043|40.163813707043|40.163813707043|40.163813707043|40.163813707043|40.163813707043|40.163813707043|40.163813707043|39.31944086795|39.31944086795|39.31944086795|39.31944086795|34.960487818773|-41.743569924645|-41.743569924645|-41.743569924645|-41.743569924645|-41.743569924645|-42.340158684343|-42.340158684343||-42.340158684343|-42.340158684343|-42.340158684343|-42.340158684343|-42.340158684343|-42.340158684343|-42.340158684343|-42.340158684343|-42.340158684343|-42.340158684343|-42.340158684343|-42.340158684343|-42.340158684343|-42.340158684343|-43.26602473004|-44.41412898946|-44.587318796289|38.794016338136|38.794016338136|38.794016338136|38.794016338136|38.794016338136|38.794016338136|38.794016338136|38.794016338136|38.286039135088|38.286039135088|38.286039135088|38.286039135088|38.286039135088|38.286039135088
09541|1169344|/equities/kuaishou-technology|MSCI_EEM|-46.066927697504|-46.066927697504|-46.066927697504|-46.066927697504|-46.066927697504|-46.066927697504|-46.066927697504|-46.066927697504|-47.385474710823|-48.115421654698|-48.115421654698|-48.115421654698|-48.115421654698|-48.115421654698|-48.115421654698|-49.178246367769|-49.256385446474|-50.593207280818|-52.578564238751|-53.748403734856|-54.048976517091|-54.048976517091|-54.048976517091|-55.301640405003|-56.476823053695|-57.115915097503|-58.012182526392|-58.012182526392|-58.012182526392||-58.012182526392|-58.012182526392|-58.012182526392|||-59.305985557658|-59.305985557658|-59.305985557658|-59.305985557658|-59.305985557658|-59.305985557658|-59.305985557658|-59.305985557658|-59.305985557658|-59.305985557658|53.292919157001|53.292919157001|53.292919157001|53.292919157001|53.292919157001|53.292919157001|53.292919157001|53.292919157001|53.292919157001|53.292919157001|53.292919157001|53.292919157001|53.292919157001|53.292919157001|53.292919157001|53.292919157001|53.292919157001|51.255027277484|51.255027277484|51.255027277484|51.255027277484|51.255027277484|51.255027277484|50.662068570119|50.662068570119|-57.74759715443|-57.74759715443|-57.74759715443|-57.74759715443|-58.844551758028|-60.046724006045|-60.504693212893|-62.243446456536|-62.243446456536||-63.223274985005|-63.245304945497|-65.589228183459|-67.012382581162|-67.012382581162|-67.012382581162|-67.012382581162|-67.012382581162|-67.012382581162|-67.012382581162|-67.012382581162|-67.012382581162|-67.012382581162|-67.012382581162||-67.012382581162|-67.012382581162|-67.012382581162|-67.012382581162|-67.012382581162|-67.012382581162|-67.012382581162|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158||61.114595856158|61.114595856158|61.114595856158|61.114595856158||61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|61.114595856158|60.871768172017|57.158976075374|57.158976075374|56.007195257835|55.463550964651|53.525824319585|53.525824319585|53.525824319585|53.525824319585|53.525824319585||53.525824319585|52.123137751403|-58.658051374042|-58.658051374042|-58.658051374042|-58.658051374042|-60.28672332508|-60.523229792495|-60.523229792495|-60.523229792495|-60.523229792495|54.112571163675|54.112571163675|54.112571163675|54.112571163675|54.112571163675||54.112571163675|54.112571163675|54.112571163675|54.112571163675|53.869524871532|52.607806430065|52.364229239583|52.12414470156|50.758325710981|50.758325710981|50.758325710981|49.203490105049|49.203490105049|48.815457716674|-56.467926136213|-56.467926136213|-56.467926136213|-56.467926136213||-56.467926136213|-56.467926136213|-56.467926136213|-56.467926136213|-56.467926136213|-56.467926136213|-56.467926136213|-56.467926136213|-56.467926136213|-56.467926136213|-56.467926136213|-56.467926136213|-56.467926136213|-56.467926136213|-56.467926136213|-56.467926136213|-56.467926136213|-56.467926136213||-56.467926136213|-56.467926136213|-56.467926136213|-56.467926136213|-56.936330908558|-56.936330908558|-57.973700543269|-60.654110400792|52.572814604953|52.572814604953|52.572814604953|52.572814604953|52.572814604953|52.572814604953|||52.572814604953||52.572814604953|52.572814604953|52.572814604953|51.736460417857|-59.278106652508|-59.278106652508|-59.278106652508|-59.278106652508|-59.278106652508|-59.278106652508|-59.278106652508|-59.278106652508|-59.278106652508|-59.278106652508|-59.278106652508|-59.278106652508|-59.278106652508|-59.278106652508|-61.995548995447|-61.995548995447|-61.995548995447|-61.995548995447|-61.995548995447|-61.995548995447|-61.995548995447|-61.995548995447|-62.531164999485|-63.009627946748|-64.357918669265
09542|996199|/equities/energy-absolute-pcl-drc|MSCI_EEM|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-41.914265985614|-42.932517761793|-43.730575290881|-43.839528100979|-44.543920112199|-45.451577902444|-46.386207286967|42.507434347855|42.507434347855|42.507434347855|42.507434347855|42.507434347855|42.507434347855|42.507434347855|42.507434347855|41.943500564253|||41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253||41.943500564253|41.943500564253|41.943500564253||41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|41.943500564253|-47.61855870403|-47.61855870403|-47.61855870403|-47.61855870403|-47.61855870403|-47.61855870403|-47.61855870403|-47.61855870403|-47.61855870403|-47.61855870403|-47.61855870403|-47.61855870403|-47.61855870403|-47.61855870403|-48.145620782255|-49.675689758062|-49.917433064513|-50.107942054954|-50.107942054954||-50.758824505505|-51.398693895005|-51.722831131694|-51.722831131694|-51.722831131694||-53.028060537304|-53.028060537304|-53.028060537304|-53.18395615256|-54.246510497338|-54.246510497338|-54.246510497338|-54.398900552598|-55.901556169553|-55.950995271053|-55.950995271053|-56.973328078948|-57.817586754387|-59.519540838208|-60.317334368158|-60.317334368158|-60.94981596462|-62.166462182911|-62.726624647679|-63.110030429233|-63.110030429233|-64.650033810259|59.112020234367|59.112020234367|59.112020234367|59.112020234367|59.112020234367|59.112020234367|59.112020234367|59.112020234367|59.112020234367|59.112020234367|59.03027189428|59.03027189428|58.811413215867|57.221014684297|55.498784062691|55.498784062691|55.498784062691|55.498784062691|55.498784062691|55.498784062691|55.498784062691||55.498784062691|55.498784062691|55.498784062691|55.498784062691|55.498784062691|55.498784062691|55.498784062691|55.498784062691||55.498784062691||52.104990034879|-59.200587264573|-59.200587264573|-59.200587264573|-59.200587264573|-59.200587264573|-59.200587264573|-59.200587264573|-59.200587264573|-59.200587264573|-59.200587264573|-59.200587264573|-59.200587264573|-59.200587264573|-59.200587264573|-59.200587264573|-59.200587264573|-59.200587264573|-59.200587264573|-59.200587264573|-59.200587264573|-59.200587264573|-60.056208071748|-61.743008968609|-62.925011072356|-62.925011072356|-65.166678969285|-66.372443171957|-66.372443171957|-66.810700937674|-66.810700937674|-66.810700937674|-66.810700937674|-66.810700937674|-66.810700937674|-66.810700937674|-66.810700937674|-66.810700937674||-67.164667708527|-68.641297453919|-69.268108282132|-70.186786980147|-70.255226236354|-70.255226236354|-70.255226236354|-70.255226236354|-70.255226236354|-70.255226236354|-70.255226236354|-71.321623834942|-71.321623834942|-71.321623834942|-71.321623834942|-71.321623834942|-71.321623834942|-71.321623834942|-71.321623834942|-71.321623834942|||-71.321623834942|-73.357359816602||-73.758177574002|-74.745197304447|-75.036330338275|-75.832033709194|-76.424481899105|-77.318868776783|-78.493187529759|-79.016499796157|-79.016499796157|-79.016499796157|||-79.016499796157|-79.016499796157|-79.016499796157|-79.016499796157||-79.016499796157|-79.016499796157|-79.016499796157|-79.016499796157|-79.016499796157|-79.016499796157|-79.016499796157|-79.016499796157|-79.016499796157|-79.016499796157|-79.016499796157|-79.016499796157|-79.016499796157|-79.850617032293|-79.850617032293|-79.892737076904|-79.892737076904|-80.710236558535|-80.710236558535|-80.710236558535|-80.710236558535|-80.710236558535||-80.710236558535|-81.705818398372|-83.159242664858|-83.867892178837|-83.867892178837|-84.075435754263|-85.833817504737
09543|103775|/equities/feng-tay-entpr|MSCI_EEM|||||-168.63229699425|-168.63229699425|-168.63229699425|-168.63229699425|-168.63229699425|-168.63229699425|-168.63229699425|-168.63229699425|-168.63229699425|-168.63229699425|-168.63229699425|-168.63229699425|-170.59144110472|-174.4349345608|-176.28881617866|-178.32090686518|-179.46767429465|-180.29741588294|-181.65975595632|-181.65975595632|-181.65975595632|-181.65975595632|-181.96373283884|-181.96373283884|-181.96373283884||-181.96373283884|-181.96373283884|-181.96373283884|-181.96373283884|-181.96373283884|-183.12636982093|-188.39041091215|-188.44186532364|-188.44186532364|-188.64428490114|-188.64428490114|-188.64428490114|-188.64428490114|-190.29585717648|-190.29585717648|-190.29585717648|-190.29585717648|-190.29585717648|-190.29585717648|-190.29585717648|-190.29585717648|-190.29585717648|-190.29585717648|-190.29585717648|-190.91206352942|-192.03728237169|-192.03728237169|-192.03728237169|-192.03728237169|-192.03728237169|-192.03728237169|-192.03728237169|-192.03728237169|-192.03728237169|-192.36606905415|-192.36606905415|-192.36606905415|-192.36606905415|-192.36606905415|-192.36606905415|-192.36606905415|-192.36606905415|-192.36606905415|-192.36606905415|-192.36606905415|-193.13236405145|-193.13236405145|-193.13236405145|-193.13236405145|-194.20970870549|-194.20970870549|-196.09412078388|-198.54817665827|-198.54817665827|-198.54817665827|-200.08130739808|-202.16928683273|-202.16928683273|||-202.16928683273|-202.16928683273|-202.16928683273|-202.16928683273|-202.16928683273||-202.16928683273|184.45994242345|184.45994242345|184.45994242345|184.45994242345|184.45994242345|184.45994242345|184.45994242345|184.45994242345|184.45994242345|184.45994242345|181.12215824828|179.53970154109|179.53970154109|174.26633504565|-181.49303753034|-181.49303753034|-181.49303753034|-181.49303753034|-181.49303753034|-181.49303753034|-181.49303753034|-181.49303753034|-181.49303753034|-184.43670836704|-185.87957251995|-185.87957251995|-185.87957251995|-186.92174724439|-187.57971916043|-187.8663546227|-191.268171803|-194.10352422556|-195.78169358395|-196.64632620439|-197.66258467155|-200.54176074616|-201.2298706511|-201.2298706511|-201.2298706511||-201.2298706511|-201.2298706511|-201.2298706511|-201.2298706511|-201.2298706511|-201.2298706511|-201.2298706511|-201.2298706511|190.24477892367|190.24477892367|190.24477892367|190.24477892367|190.24477892367|190.24477892367|190.24477892367|190.24477892367|190.24477892367|190.24477892367|190.24477892367|190.24477892367|190.24477892367|190.24477892367|190.24477892367|190.24477892367|190.24477892367|190.24477892367|190.24477892367|190.24477892367|||190.24477892367|190.24477892367|190.24477892367|187.28985052305|187.28985052305|186.07525974636|186.07525974636|186.07525974636|186.07525974636|186.07525974636|186.07525974636|186.07525974636|186.07525974636|186.07525974636|186.07525974636|186.07525974636|186.07525974636|186.07525974636|186.07525974636|186.07525974636|186.07525974636|186.07525974636|186.07525974636|186.07525974636|186.07525974636|186.07525974636|186.07525974636|186.07525974636|186.07525974636|186.07525974636|186.07525974636|186.07525974636|186.07525974636|183.69514368499|183.69514368499|183.69514368499|-194.08769923024||-194.08769923024|-194.08769923024|-194.08769923024|-194.08769923024|-194.08769923024|-194.08769923024|-194.08769923024|-194.08769923024|-194.08769923024|-194.08769923024|-194.08769923024|-194.08769923024|-194.08769923024|-194.08769923024|-194.08769923024|-194.08769923024|-194.08769923024||||-194.08769923024|-194.08769923024|-194.08769923024|-194.08769923024|-194.08769923024|-194.08769923024|-194.08769923024|-194.08769923024|-194.08769923024|-194.08769923024|-194.08769923024|-194.08769923024|-194.96856307002|-194.96856307002|-194.96856307002|-194.96856307002|-196.35395896669|-196.89846664638|-196.89846664638|-196.89846664638|-196.89846664638|-197.908600798|-197.908600798|||-198.91026641976|-198.91026641976
09544|1167535|/equities/jd-health-international-inc|MSCI_EEM/EMCONSGROWTH|-30.829801035258|-30.829801035258|-30.829801035258|-30.829801035258|-30.829801035258|-30.829801035258|-30.829801035258|-30.829801035258|-31.563667138785|-32.590640530724|-32.590640530724|-32.590640530724|-32.590640530724|-32.590640530724|-32.590640530724|-32.641530384422|-32.641530384422|-33.562812343571|-35.817012273971|-36.902235944739|-37.269151113289|-37.276834061694|-37.499257567803|-38.657511078958|-38.830567611196|-39.78396316473|-40.61829075222|35.735274030751|35.735274030751||35.735274030751|35.735274030751|35.735274030751|||35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.735274030751|35.638548520771|35.638548520771|35.638548520771|35.638548520771|35.638548520771|35.638548520771|35.638548520771|35.638548520771|35.638548520771|34.312725579718|34.312725579718|34.312725579718|34.312725579718|34.312725579718|34.097470323222|33.569413547137|-38.48481197556|-38.48481197556|-38.48481197556|-38.48481197556|-38.48481197556|-38.48481197556|-38.48481197556|-39.240199715514|-39.240199715514||-40.261331618515|-40.998704129554|-41.793003698298|-42.745004278762|-42.963893261599|-43.117804663862|-43.117804663862|-43.117804663862|-43.117804663862|-43.117804663862|-43.117804663862|-43.117804663862|-43.117804663862|-43.117804663862||-43.117804663862|-43.117804663862|-44.597560822396|-45.347290396059|-45.368401709686|-45.368401709686|-45.368401709686|-46.106558260532|-46.301731570133|-46.488035713709|-46.811704568373|-47.110229417468|-47.742062482544|-47.742062482544|-47.742062482544||-47.742062482544|-48.041179561293|-48.645156144661|-48.645156144661||-48.645156144661|-48.645156144661|-48.645156144661|-48.645156144661|-48.645156144661|-48.645156144661|-48.645156144661|-49.116838931555|-49.224266157674|-52.11862766536|-55.067919543406|-56.076502378941|-56.076502378941|-56.076502378941|-57.69366840993|51.117130565854|51.117130565854|51.117130565854|51.117130565854|51.117130565854|51.117130565854|51.117130565854|51.117130565854|50.791254785559|49.401395774442|49.347942132584|49.347942132584|49.347942132584|49.347942132584|49.347942132584|49.347942132584|49.347942132584|49.347942132584||49.347942132584|48.339380867869|47.31805184272|47.31805184272|47.31805184272|47.31805184272|47.31805184272|47.31805184272|47.31805184272|47.31805184272|47.31805184272|47.31805184272|47.31805184272|47.31805184272|47.31805184272|47.31805184272||47.31805184272|47.31805184272|47.31805184272|47.31805184272|-53.763000973873|-53.763000973873|-53.763000973873|-53.763000973873|-53.763000973873|-53.763000973873|-53.763000973873|-53.763000973873|-53.763000973873|-53.763000973873|-53.763000973873|-53.763000973873|-53.763000973873|-53.763000973873||-53.763000973873|-55.289444085418|-55.662716041784|-55.662716041784|-55.662716041784|-56.747462311034|-57.652736494547|-58.529428610122|-58.529428610122|-58.529428610122|-58.529428610122|-59.296587768435|-61.023884742402|-61.023884742402|-61.023884742402|-61.023884742402|-61.326538263585|54.497008865477||54.497008865477|54.497008865477|54.497008865477|54.497008865477|54.497008865477|54.497008865477|54.497008865477|54.497008865477|54.497008865477|54.497008865477|54.497008865477|54.497008865477|54.497008865477|54.497008865477|||54.497008865477||54.497008865477|54.497008865477|54.497008865477|54.497008865477|54.497008865477|54.497008865477|54.497008865477|54.497008865477|-63.408380543094|-63.408380543094|-63.408380543094|-63.408380543094|-63.408380543094|-63.408380543094|-63.408380543094|-63.408380543094|-63.408380543094|-63.408380543094|-63.732956242063|-63.732956242063|-63.732956242063|-63.732956242063|-63.732956242063|-63.732956242063|-63.732956242063|-63.732956242063|-63.732956242063|-63.732956242063|-63.732956242063
09545|951041|/equities/hyundai-motor-co-pref|MSCI_EEM||132537.25314733|129191.39238592|125607.10265102|123491.2251678|119340.25018645|114128.05576272|112334.6367441|112334.6367441|111160.70749344|109739.67499271|-113108.11182669|-113108.11182669|-113108.11182669|-113108.11182669|-113108.11182669|-113108.11182669|-114189.65158256|-114189.65158256|-114189.65158256|-114189.65158256|-114189.65158256|-114189.65158256|-114371.88145755|-114371.88145755|-114371.88145755|109506.11262637|109506.11262637|109506.11262637|||109506.11262637|109506.11262637|109506.11262637|109506.11262637|109506.11262637|109506.11262637|108792.58897481|108792.58897481|108792.58897481|108792.58897481|108008.43219423|107653.81354914|106732.0150546|106152.23894956|105902.48772173|105595.04657004|105595.04657004|105570.59376626|105570.59376626|105570.59376626|105570.59376626|105511.7708514|104651.96761266|104614.77483045|104614.77483045|104580.76108429|104580.76108429|104580.76108429|103841.5789908|103841.5789908|103841.5789908|102612.86554533|-105963.68787402|-105963.68787402|-105963.68787402|-105963.68787402|-105963.68787402|-105963.68787402|-105963.68787402|-105963.68787402|-105963.68787402|-105963.68787402|-106537.43097113|-106736.03441237|-107845.59379152|-107995.1042128|102154.34956796|102154.34956796|102154.34956796|102154.34956796|102154.34956796|102154.34956796|102154.34956796|102154.34956796|102154.34956796|102154.34956796|102154.34956796|102154.34956796||102154.34956796|102154.34956796|102154.34956796|||||102154.34956796|102154.34956796|102154.34956796|101960.92539254|101960.92539254|101534.36154727|101405.43422122|101405.43422122|101405.43422122|100956.03802358|-106059.13271822|-106059.13271822|-106059.13271822|-106059.13271822|-106360.14746469|-107527.94162743|-108516.8983954|-108516.8983954|-108516.8983954|-108516.8983954|-108516.8983954|-108516.8983954|-108516.8983954|-108516.8983954|-108516.8983954|-108516.8983954|-108516.8983954|-108516.8983954|-108516.8983954|-108516.8983954|-108516.8983954||-108931.5478675|-108931.5478675|-108931.5478675|-109647.13278691|-109647.13278691|-109647.13278691|-109647.13278691|-109647.13278691|-109647.13278691|-109647.13278691|-109647.13278691|-109647.13278691|-109647.13278691|-109647.13278691|-109647.13278691|-109647.13278691|-111185.70309657|-112116.30011922|-112116.30011922|-113123.66679913|106765.30724691|106765.30724691|106765.30724691|106765.30724691|106765.30724691|106765.30724691|106765.30724691|106765.30724691|106219.8583604|106219.8583604|106219.8583604|106219.8583604|106219.8583604|106219.8583604|105855.39817822|-112044.75100592|-112044.75100592|-112044.75100592|-112044.75100592|-112044.75100592|-112044.75100592|-112044.75100592|-112044.75100592|-112044.75100592|-112044.75100592|-112044.75100592|-112044.75100592|-112044.75100592|-112044.75100592||-112044.75100592|-112044.75100592|-112044.75100592|-113888.6122288|-114892.90247644||106799.27437525|106799.27437525|106799.27437525|106799.27437525|106799.27437525|106799.27437525|106799.27437525|106799.27437525|106799.27437525|106799.27437525|106799.27437525|106799.27437525|106799.27437525|105399.19375028|104371.32638919||103927.84888481|103927.84888481|103927.84888481|103927.84888481|103927.84888481|103927.84888481|101236.49876091|95601.665289895|94751.850322105|94669.568298896|94669.568298896|94327.298109884|94218.996035506|94218.996035506|94218.996035506|94159.995595007|93316.66177223|91762.9575247|91550.078909053|91550.078909053|91550.078909053|91383.421010059|91370.467788954|90706.07532106|90688.730903418|90688.730903418|90688.730903418|90688.730903418|90688.730903418|90688.730903418|90688.730903418|90688.730903418|90688.730903418|90688.730903418|90688.730903418|90688.730903418|90688.730903418|89762.255606489|89762.255606489|89762.255606489|89762.255606489|89389.782094502|89389.782094502|89389.782094502|89389.782094502|89389.782094502||89389.782094502|89389.782094502|89389.782094502|89389.782094502
09546|13912|/equities/opap|MSCI_EEM/EMCONSGROWTH|15.760810546763|15.688678826102|15.686864946957|15.656562356149|15.656562356149|15.474513296722|15.454540906472|15.454540906472|15.454540906472|15.454540906472|15.454540906472|15.454540906472|15.363379357174|15.25764414769|15.183492946422|15.135968722303|15.135968722303|15.135968722303|15.135968722303|15.135968722303|15.135968722303|15.135968722303|15.123294063801|15.123294063801|15.016982049438|15.016982049438|15.016982049438|14.886645973493|14.815718055621||14.728972653861|14.728972653861|14.728419554406|||14.728419554406|14.728419554406|14.630465838836|-15.443840144478|-15.443840144478|-15.443840144478|-15.443840144478|-15.443840144478|-15.443840144478|-15.443840144478|-15.443840144478|-15.443840144478|-15.443840144478|-15.443840144478|-15.443840144478|-15.443840144478|-15.443840144478|-15.443840144478|-15.443840144478|-15.443840144478|-15.443840144478|-15.508710885934|-15.519123581705|-15.657359577614|-15.708177329653|-15.834641723228|-15.966348082431|-15.966348082431|-15.967053208757|-16.178947910124|15.103023286014|15.103023286014|15.103023286014|15.103023286014|15.103023286014|15.103023286014|15.103023286014|15.103023286014|-16.026222356277|-16.026222356277|-16.026222356277|-16.026222356277|-16.026222356277|-16.026222356277|-16.026222356277|-16.026222356277|-16.132428805198|-16.132428805198|-16.132428805198|-16.132428805198|-16.132428805198|-16.132428805198|-16.132428805198|-16.132428805198|-16.132428805198|-16.323809747525|-16.437566788802|-16.585074406873|15.425340324318|15.425340324318|15.425340324318|15.425340324318|15.425340324318|15.425340324318|15.425340324318|15.425340324318|15.425340324318|15.425340324318|15.425340324318|15.425340324318|15.425340324318|15.425340324318|15.425340324318|15.425340324318|15.425340324318|15.235569188509|15.235569188509|15.235569188509|15.175076693863|-15.953188777334|-15.953188777334|-15.953188777334|-15.953188777334|-15.953188777334|-15.953188777334|-15.953188777334|-16.003557462482|-16.003557462482|-16.003557462482|-16.003557462482|-16.003557462482|-16.090063698853|-16.2609855636||-16.2609855636|-16.2609855636|-16.442206645899|-16.494858730512|-16.494858730512|-16.494858730512|-16.494858730512|-16.494858730512|15.561547269714|15.561547269714|15.561547269714|15.561547269714|15.561547269714|15.561547269714|15.561547269714|15.561547269714|15.561547269714|15.431164412909|-16.418159952474|-16.418159952474|-16.418159952474|-16.418159952474|-16.418159952474|-16.418159952474|-16.418159952474|-16.418159952474|-16.418159952474|-16.418159952474|-16.418159952474|-16.418159952474|-16.418159952474|-16.418159952474|-16.418159952474|-16.418159952474|-16.418159952474|-16.418159952474|-16.418159952474|-16.418159952474|-16.418159952474|-16.418159952474|-16.418159952474|-16.418159952474|-16.418159952474|-16.418159952474|-16.418159952474|-16.418159952474|-16.418159952474|-16.418159952474|-16.418159952474|-16.418159952474||-16.564508620986|-16.564508620986|15.397878042521|15.397878042521|15.397878042521|15.397878042521|15.397878042521|15.397878042521|15.397878042521|15.397878042521|15.397878042521|15.397878042521|15.397878042521|15.397878042521|15.397878042521|15.397878042521|15.397878042521|15.317087561622|15.211466391311|15.211466391311|15.03156308508|15.03156308508|14.800625953145|14.774105371599||14.774105371599|14.585828341163|14.585828341163|14.585828341163|14.585828341163|14.585828341163|14.585828341163|14.585828341163|14.567586939772|||14.549490549486|14.549490549486|14.304433613267|||14.302818559733|14.302818559733|14.302818559733|14.302818559733|14.302818559733|14.302818559733|14.302818559733|14.302818559733|14.302818559733|14.302818559733|14.302818559733|14.302818559733|14.302818559733|14.302818559733|14.302818559733|14.302818559733|14.302818559733|14.302818559733|14.302818559733|14.302818559733|14.302818559733|14.302818559733|14.302818559733|14.302818559733|14.302818559733|14.302818559733|14.302818559733|14.302818559733||14.302818559733|14.302818559733
09547|103782|/equities/giant|MSCI_EEM/EMCONSGROWTH|||||170.43571907866|170.43571907866|170.23413230962|169.96485913528|169.96485913528|169.96485913528|168.95248166705|168.95248166705|168.95248166705|-177.80043667071|-177.80043667071|-177.80043667071|-178.33381852301|-179.5097983589|-182.59422039878|-184.65805267322|174.93191541024|174.93191541024|174.93191541024|174.93191541024|174.93191541024|174.93191541024|174.93191541024|174.93191541024|174.93191541024||174.51325845026|174.51325845026|174.51325845026|174.12584272251|172.22315858056|170.24747404741|170.24747404741|170.24747404741|170.0327950818|170.0327950818|170.0327950818|170.0327950818|170.0327950818|170.0327950818|170.0327950818|170.0327950818|170.0327950818|170.0327950818|170.00866120199|168.98412772747|168.98412772747|168.98412772747|168.98412772747|163.78791969719|160.94689493377|160.94689493377|160.94689493377|160.94689493377|160.94689493377|160.94689493377|160.94689493377|160.94689493377|160.94689493377|160.94689493377|160.94689493377|160.94689493377|160.94689493377|160.94689493377|160.94689493377|160.94689493377|156.05210548197|-171.75048705929|-171.75048705929|-173.38943006588|-175.54381118431|-176.07645687146|-177.41828541273|-179.26262827729|-179.26262827729|-179.26262827729|-179.26262827729|-182.09736475255|-184.4692941695|-184.79921574389|-186.30468415987|-188.17187128875|-189.05207920972|-191.00231023302|||-191.05160400312|-191.05160400312|-191.05160400312|-191.05160400312|-191.05160400312||-191.05160400312|-191.08511555902|-193.20803316419|-193.20803316419|-193.20803316419|-193.20803316419|-196.98114796021|-201.03460884468|-202.26067649409|-202.65515616554|-202.65515616554|-203.64461796171|-205.44397279224|-205.44397279224|-207.02108088026|-207.51003132797|-207.51003132797|-207.51003132797|-207.51003132797|-207.51003132797|-207.51003132797|-207.51003132797|-207.51003132797|-208.81670147552|-212.96300163946|-220.01444626607|-220.68271807341|-223.24481217203|-223.24481217203|-223.24481217203|-225.46645796893|-228.54606440992|-234.38451601102|-235.83198355421|-235.83198355421|-235.83198355421|-239.03163931445|-239.03163931445|-239.03163931445|-239.03163931445||-244.50737701605|221.42100329915|221.42100329915|221.42100329915|221.42100329915|221.42100329915|221.42100329915|221.42100329915|221.42100329915|221.42100329915|221.42100329915|221.42100329915|221.42100329915|221.42100329915|216.17511774973|216.17511774973|216.17511774973|216.17511774973|216.17511774973|216.17511774973|216.17511774973|216.17511774973|213.95695164572|213.95695164572|213.95695164572|212.39661293969|212.32956993298|208.67174436998|||204.16304929998|203.9602871056|203.9602871056|203.9602871056|203.178096784|198.08677420444|197.67974911605|195.97749901783|193.89951854298|193.89951854298|193.89951854298|190.58987454455|190.58987454455|190.58987454455|190.48874949394|188.65416610438|188.26531701561|188.26531701561|188.26531701561|187.90779878471|187.90779878471|184.36977642745|184.05536721148|184.05536721148|184.05536721148|184.05536721148|182.92263023498|182.03411140121|182.03411140121|175.76853014382|175.76853014382|175.76853014382|175.76853014382|175.76853014382|175.76853014382|175.76853014382|175.76853014382||175.76853014382|175.76853014382|175.76853014382|175.76853014382|175.76853014382|175.76853014382|175.76853014382|175.76853014382|175.33954752238|175.33954752238|175.33954752238|174.76616391376|171.79573768196|-185.74281352114|-185.74281352114|-185.74281352114|-185.74281352114||||-185.74281352114|-185.74281352114|-185.74281352114|-185.74281352114|-185.74281352114|-185.74281352114|-185.74281352114|-185.74281352114|-185.74281352114|-185.74281352114|-185.74281352114|-189.21423724571|-194.09915249524|-195.5546138836|-204.171793204|-209.94088133777|-213.12875704197|-214.75417449108|-215.43107961862|-215.43107961862|-215.5067551318|-215.53528347977|-215.74170087549|||-215.74170087549|-215.74170087549
09548|49983|/equities/fosun-intl|MSCI_EEM|-4.5917800582643|-4.5917800582643|-4.5917800582643|-4.5917800582643|-4.5917800582643|-4.6011586824573|-4.6011586824573|-4.6011586824573|-4.6011586824573|-4.6011586824573|-4.6011586824573|-4.6011586824573|-4.6011586824573|-4.6011586824573|-4.6011586824573|-4.6190652228634|-4.6650722663977|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437||-4.6875871861437|-4.6875871861437|-4.6875871861437|||-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.6875871861437|-4.7434301337113|-4.7868890625595|-4.7868890625595|-4.8215433604583|-4.865048488761|-4.9022761018023|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027|-4.9805490073027||-4.9911657766569|-5.0729620143295|-5.1173090940643|-5.1173090940643|-5.1173090940643|-5.1173090940643|-5.1173090940643|-5.1173090940643|-5.1173090940643|-5.1173090940643|-5.1173090940643|-5.1173090940643|-5.1173090940643|-5.1173090940643||-5.1173090940643|-5.1173090940643|-5.1173090940643|-5.1173090940643|-5.1173090940643|-5.1173090940643|-5.1173090940643|-5.1264547513512|-5.1782830740111|-5.2051641530335|-5.2051641530335|-5.2288720371091|-5.2288720371091|-5.2288720371091|-5.2288720371091||-5.2288720371091|-5.2428036896185|-5.2428036896185|-5.2428036896185||-5.2428036896185|-5.2428036896185|-5.2428036896185|-5.2428036896185|-5.2428036896185|-5.2428036896185|-5.2428036896185|-5.2428036896185|-5.2428036896185|-5.3514483999098|-5.3927206541526|-5.4891339701003|-5.5484820385317|-5.5577578036366|-5.8769532804553|5.2800036736271|5.2800036736271|5.2800036736271|5.2800036736271|5.2800036736271|5.2800036736271|5.2800036736271|5.2800036736271|5.2800036736271|5.1567860747381|5.1567860747381|5.1567860747381|5.1567860747381|5.1567860747381|5.1567860747381|5.1567860747381|5.1567860747381|5.1567860747381||5.1567860747381|5.1567860747381|5.1567860747381|5.1567860747381|5.1567860747381|5.1567860747381|5.1567860747381|5.1567860747381|5.1567860747381|5.1567860747381|5.1567860747381|5.1567860747381|5.1567860747381|5.1567860747381|5.1567860747381|5.1567860747381||5.1567860747381|5.1567860747381|5.1567860747381|5.1567860747381|5.1253180134081|-5.5291708029288|-5.5291708029288|-5.5291708029288|-5.5291708029288|-5.5291708029288|-5.5291708029288|-5.5291708029288|-5.5291708029288|-5.5291708029288|-5.5291708029288|-5.5291708029288|-5.5291708029288|-5.5291708029288||-5.5663010320153|-5.5920010894632|-5.7000012762123|-5.7033962799656|-5.7033962799656|-5.7520325185766|-5.7520325185766|-5.8180027245875|-5.8180027245875|-5.9260144453233|-5.9260144453233|-5.9260144453233|-5.9260144453233|-5.9260144453233|-5.9260144453233|-5.9260144453233|-5.9260144453233|-5.9260144453233||-5.9260144453233|-5.9260144453233|-5.9260144453233|-5.9260144453233|-5.9883493031601|-6.0409438439585|-6.1588262262584|-6.2103626134927|-6.2617538909664|-6.2617538909664|-6.2617538909664|-6.2617538909664|-6.3372342716996|-6.3372342716996|||-6.3372342716996||-6.3958159432747|-6.4753510406655|-6.5120567139699|-6.5322850872757|-6.6803167053595|-6.6925740185198|-6.837304479857|-6.947104203578|-6.947104203578|-6.9496349521578|-6.9496349521578|-6.9626975761152|-6.9626975761152|-6.9646639543878|-6.9815602663254|-6.9815602663254|-7.0397655908826|-7.0397655908826|-7.2443385486305|-7.2443385486305|-7.2443385486305|-7.2443385486305|-7.2443385486305|-7.2443385486305|-7.2443385486305|-7.2443385486305|-7.2443385486305|-7.3842649067442|-7.5586276678024
09549|103031|/equities/far-eastern-ne|MSCI_EEM|||||-31.564322710409|-31.564322710409|-31.564322710409|-31.564322710409|-31.564322710409|-31.564322710409|-31.564322710409|-31.564322710409|-31.564322710409|-31.564322710409|-31.564322710409|-31.564322710409|-31.754803710926|-31.930337753284|30.725155860605|30.725155860605|30.725155860605|30.725155860605|30.725155860605|30.725155860605|30.725155860605|30.516839484839|30.335377989509|30.291131932873|30.291131932873||30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.291131932873|30.112368220906|29.966520754077|29.769867459533|29.769867459533|29.769867459533|29.769867459533|29.769867459533|29.769867459533|29.769867459533|29.769867459533|29.769867459533|29.769867459533|29.769867459533|29.641520014071|29.543355295684|29.320395493536|29.139703946157|29.139703946157|29.139703946157|29.139703946157|29.046893866905|28.910437248425|28.744930636304|28.652701258017|28.39188986283|28.252099784011|28.236589229779|28.236589229779|28.236589229779|28.236589229779|28.236589229779|28.236589229779|28.236589229779|28.236589229779|28.236589229779|28.236589229779|28.234985785078|28.234985785078|28.200724041087|28.200724041087|||28.200724041087|28.200724041087|28.200724041087|28.200724041087|28.200724041087||28.200724041087|28.200724041087|28.200724041087|28.200724041087|28.200724041087|28.200724041087|28.200724041087|28.200724041087|28.014692849166|28.011041404591|28.011041404591|27.840045983909|27.825051368738|-29.119822102998|-29.119822102998|-29.119822102998|-29.119822102998|-29.119822102998|-29.119822102998|-29.119822102998|-29.119822102998|-29.119822102998|-29.119822102998|-29.169246971844|-29.307497144008|-29.3111081921|-29.485034525651|-29.485034525651|-29.485034525651|-29.485034525651|-29.485034525651|-29.938926975217|-30.284918988509|-30.479220300009|-30.479220300009|-30.513023594011|-30.642248289441|-30.720195745864|-30.720195745864|-30.720195745864||-30.774872097803|-30.774872097803|-30.774872097803|-30.774872097803|-30.774872097803|-30.774872097803|-30.774872097803|-31.033191452901|-31.309101699105|-31.426667181935|-31.426667181935|-31.740741588767|-32.314713639347|-33.350367548233|-33.350367548233|-33.350367548233|-33.350367548233|-33.350367548233|-33.350367548233|-33.83815679905|32.411540895274|32.411540895274|32.411540895274|32.411540895274|32.411540895274|32.318378984455|32.317642807435|32.172382592571|||31.999269587494|31.999269587494|31.999269587494|31.999269587494|31.779744367575|31.662937868368|31.662937868368|31.662937868368|31.662937868368|31.622646985406|31.622646985406|31.622646985406|31.622646985406|31.622646985406|31.622646985406|31.622646985406|31.622646985406|31.622646985406|31.622646985406|31.622646985406|31.622646985406|31.622646985406|31.622646985406|31.622646985406|31.622646985406|31.622646985406|31.622646985406|31.622646985406|31.622646985406|31.622646985406|31.622646985406|31.622646985406|31.622646985406|31.43905415574|31.323946688344|31.257163919531|31.163516695326||-32.02147940377|-32.02147940377|-32.02147940377|-32.02147940377|-32.02147940377|-32.02147940377|-32.02147940377|-32.02147940377|-32.02147940377|-32.02147940377|-32.02147940377|-32.02147940377|-32.02147940377|-32.02147940377|-32.02147940377|-32.02147940377|-32.02147940377||||-32.02147940377|-32.02147940377|-32.02147940377|-32.02147940377|-32.02147940377|-32.02147940377|-32.02147940377|-32.02147940377|-32.084976818601|-32.222196104836|-32.288551121631|-32.49005739521|-32.570574413532|-32.570574413532|-32.570574413532|-32.570574413532|-33.131195106765|-33.22981954848|-33.22981954848|-33.22981954848|-33.22981954848|-33.22981954848|-33.22981954848|||-33.22981954848|-33.22981954848
09550|103201|/equities/hiwin|MSCI_EEM|||||-228.27249215434|-228.27249215434|-228.27249215434|-228.27249215434|-228.27249215434|-228.27249215434|-228.27249215434|-228.27249215434|-228.27249215434|-228.27249215434|-228.27249215434|-228.27249215434|-228.27249215434|-230.83054683816|-236.08949648684|221.36789007457|221.36789007457|221.36789007457|221.36789007457|221.36789007457|221.36789007457|221.36789007457|221.36789007457|221.36789007457|221.36789007457||221.36789007457|221.36789007457|221.36789007457|219.6865445273|217.92949391922|215.25499324358|214.56110360398|214.37733120156|214.37733120156|214.37733120156|214.37733120156|214.37733120156|214.37733120156|214.37733120156|214.37733120156|214.37733120156|214.37733120156|214.37733120156|214.37733120156|214.37733120156|214.35367791709|214.35367791709|214.35367791709|214.28849125567|214.28849125567|214.15387917297|209.53208796996|203.36898663329|203.02109625921|202.10677362135|199.9179600996|199.9179600996|199.9179600996|199.9179600996|199.01995566622|195.38883415583|195.38883415583|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516|||194.48609863516|194.48609863516|194.48609863516|194.48609863516|194.48609863516||194.48609863516|194.48609863516|194.48609863516|194.48609863516|192.8357420572|192.8357420572|192.8357420572|192.8357420572|192.8357420572|192.8357420572|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-207.21879700897|-211.07644112108|-217.33493457897|-218.76103842108|-222.79004269009|-223.62782521121|-226.97536134579||-228.81827727968|-228.81827727968|-228.81827727968|-228.81827727968|-228.81827727968|-228.81827727968|-229.31577441936|-229.31577441936|-230.68419379929|-231.3157708881|-231.517523209|-232.88058134333|-234.65287098523|-234.65287098523|-234.65287098523|-234.65287098523|-234.65287098523|-234.65287098523|-234.65287098523|-242.72541220581|-250.80601356201|231.27428769937|231.27428769937|231.27428769937|231.27428769937|231.27428769937|231.27428769937|231.27428769937|||231.27428769937|231.27428769937|231.27428769937|231.27428769937|227.91587522152|-245.54334702038|-245.54334702038|-245.54334702038|-245.54334702038|-245.54334702038|-245.54334702038|-245.54334702038|-245.54334702038|-245.54334702038|-245.54334702038|-245.54334702038|-245.54334702038|-245.54334702038|-245.54334702038|-245.54334702038|-245.54334702038|-245.54334702038|-245.54334702038|-245.54334702038|-245.54334702038|-245.54334702038|-245.54334702038|-245.54334702038|-245.54334702038|-245.54334702038|-245.54334702038|-246.53413659562|-246.53413659562|-246.53413659562|-246.53413659562|-249.80911689623|-249.80911689623||-249.80911689623|-249.80911689623|-250.78790766248|-254.7643418472|-258.01593538577|-261.21215042864|-263.26506705354|244.56198592925|244.56198592925|244.56198592925|244.56198592925|243.8466510325|243.496278925|239.2560937209|239.2560937209|239.2560937209|239.2560937209||||239.2560937209|239.2560937209|239.2560937209|239.2560937209|239.2560937209|239.2560937209|239.2560937209|239.2560937209|239.2560937209|239.2560937209|239.2560937209|239.2560937209|239.2560937209|239.2560937209|239.2560937209|239.2560937209|239.2560937209|239.2560937209|237.86788191211|228.74209101345|226.96343445939|225.57048273266|225.18942525851|||224.57883746153|224.57883746153
09551|49996|/equities/sinopharm|MSCI_EEM/EMCONSGROWTH|19.245744630483|19.245744630483|19.245744630483|18.567025355937|18.567025355937|18.567025355937|18.567025355937|18.382130127927|18.382130127927|18.099589751584|-20.452414999013|-20.452414999013|-20.452414999013|-20.452414999013|-20.452414999013|-20.993794345861|18.951056873871|18.951056873871|18.951056873871|18.951056873871|18.951056873871|18.951056873871|18.371067092374|18.371067092374|18.371067092374|18.371067092374|18.371067092374|18.371067092374|18.371067092374||18.313963092649|-20.429631814872|-20.429631814872|||-20.429631814872|-20.429631814872|-20.501397945158|-20.501397945158|-20.593262971188|-20.593262971188|-20.593262971188|-20.593262971188|-20.593262971188|-20.593262971188|-20.622513785125|-20.800570185716|-20.821744794906|-21.012505793862|-21.012505793862|-21.012505793862|-21.012505793862|-21.012505793862|-21.012505793862|-21.012505793862|-21.012505793862|-21.012505793862|-21.012505793862|-21.012505793862|-21.012505793862|-21.012505793862|-21.087243258361|-21.087243258361|-21.087243258361|-21.087243258361|-21.087243258361|-21.087243258361|-21.087243258361|-21.087243258361|-21.087243258361|-21.087243258361|-21.087243258361|-21.232398418001|-21.232398418001|-21.665998568592|-21.702221452525|-21.702221452525|-22.030149414866|-22.030149414866||-22.210721813671|-22.776357795389|-23.010398177738|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874||-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874|-23.634255318874||-23.634255318874|-23.634255318874|-23.98958933441|-23.98958933441||-23.98958933441|-23.98958933441|-23.98958933441|-23.98958933441|-23.98958933441|-23.98958933441|-23.98958933441|-23.98958933441|-23.98958933441|-23.98958933441|-24.095356318415|-24.095356318415|-24.095356318415|-24.442848075261|-24.442848075261|-24.442848075261|-24.442848075261|-24.442848075261|-26.01549991756|-26.01549991756|-26.01549991756|-26.01549991756|-26.01549991756|-26.01549991756|-26.01549991756|-26.01549991756|-26.01549991756|-26.01549991756|-26.01549991756|-26.01549991756|-26.01549991756|-26.01549991756|-26.01549991756||-26.01549991756|-26.041894598041|-26.041894598041|-26.041894598041|-26.041894598041|-26.041894598041|-26.041894598041|-26.041894598041|-26.041894598041|-26.041894598041|-26.041894598041|-26.041894598041|-26.041894598041|-26.041894598041|-26.07432658941|-26.160363067857||-26.461514329106|-26.651683859461|-27.11853690107|25.162713204243|25.162713204243|25.162713204243|25.162713204243|25.162713204243|25.162713204243|25.162713204243|25.162713204243|25.162713204243|25.162713204243|25.162713204243|25.162713204243|25.162713204243|25.162713204243|25.162713204243||25.162713204243|25.162713204243|25.162713204243|25.162713204243|25.162713204243|25.162713204243|25.162713204243|25.162713204243|25.162713204243|25.162713204243|25.162713204243|25.162713204243|25.162713204243|25.162713204243|25.162713204243|25.162713204243|25.162713204243|25.162713204243||25.162713204243|25.162713204243|24.952694259524|24.952694259524|24.952694259524|24.89188272251|24.407647363492|23.316230210929|23.316230210929|22.681922922829|22.375522308265|22.375522308265|22.228359201125|22.201677496262|||22.201677496262||21.619044871766|21.619044871766|21.358586828669|21.358586828669|21.358586828669|21.358586828669|21.358586828669|21.358586828669|21.358586828669|21.358586828669|21.358586828669|21.358586828669|21.358586828669|20.409540645237|20.390595397593|20.390595397593|20.390595397593|20.390595397593|20.390595397593|20.383142906503|20.383142906503|20.147936986637|19.875348323333|19.875348323333|19.875348323333|19.875348323333|19.875348323333|19.875348323333|19.875348323333
09552|41434|/equities/empresas-copec|MSCI_EEM||-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6338.7658317521|-6417.3176939173|-6490.2807004897|-6548.7133394838|-6548.7133394838|-6606.648424768|-6606.648424768|-6606.648424768|-6606.648424768|-6606.648424768|-6670.8315830755|6190.5034610085|6190.5034610085|6190.5034610085||6190.5034610085|6190.5034610085|6190.5034610085|6190.5034610085||6190.5034610085|6190.5034610085|6190.5034610085|6190.5034610085|6190.5034610085|6190.5034610085|6124.5977453762|6124.5977453762|6124.5977453762|6124.5977453762||6124.5977453762|6124.5977453762|6124.5977453762|6124.5977453762|6124.5977453762|6124.5977453762|6124.5977453762|6124.5977453762|6116.419992224|6116.419992224|6116.419992224|6097.9887934434|6092.7653260482|6053.6281400535|6029.0312667262|5999.9291364232|5915.2880161646|-6560.839114363|-6560.839114363|-6560.839114363|-6560.839114363|-6560.839114363|-6560.839114363|-6560.839114363|-6560.839114363|-6560.839114363||-6598.5433518964|6036.865342407||6036.865342407|6036.865342407|6036.865342407|6036.865342407|6036.865342407|6036.865342407|6036.865342407|6036.865342407|5987.2395406085|-6389.9773381928|-6389.9773381928|-6389.9773381928|-6389.9773381928||-6389.9773381928|-6389.9773381928|-6389.9773381928|-6389.9773381928|-6389.9773381928|-6389.9773381928|-6389.9773381928|-6389.9773381928|-6389.9773381928|-6389.9773381928|-6389.9773381928|-6389.9773381928|-6389.9773381928|||-6389.9773381928|-6389.9773381928|-6389.9773381928|-6389.9773381928|-6389.9773381928|-6430.0916279399|-6451.0071907666|-6453.680547532|-6453.680547532|-6540.2006083689|-6624.5466181949|-6624.5466181949|-6624.5466181949|-6624.5466181949|-6624.5466181949|-6677.7018902252|6121.0938605066|6121.0938605066|6121.0938605066|6121.0938605066|6121.0938605066|6121.0938605066|6121.0938605066||6121.0938605066|6121.0938605066|6121.0938605066|6076.4603503441|6076.4603503441|6076.4603503441|6076.4603503441|6076.4603503441|6076.4603503441|6076.4603503441|6076.4603503441|6076.4603503441|6076.4603503441|6076.4603503441|6076.4603503441|6076.4603503441|6058.2003024656|5945.9280161944|5911.1480182108|5828.120031085|5752.0904074175|5752.0904074175|5752.0904074175|5752.0904074175|5752.0904074175|5752.0904074175|5752.0904074175|5752.0904074175|5752.0904074175|5752.0904074175|5752.0904074175|5752.0904074175|5752.0904074175|5752.0904074175|5752.0904074175||5752.0904074175|5752.0904074175||5752.0904074175|5752.0904074175|5752.0904074175|5752.0904074175|5752.0904074175|5752.0904074175|5752.0904074175|5752.0904074175|5752.0904074175|5752.0904074175|5752.0904074175|5752.0904074175|5752.0904074175|5752.0904074175|5752.0904074175|5752.0904074175|5752.0904074175|5752.0904074175|5749.7726260802|5717.5304592329|5717.5304592329|5567.5893991476|5451.0993323863|5197.0493070351|-5666.6112956013|-5666.6112956013|-5666.6112956013|-5666.6112956013|-5666.6112956013|-5666.6112956013|-5666.6112956013|-5666.6112956013|-5666.6112956013|-5666.6112956013|-5671.9475821351|-5739.184849694||-5739.184849694|-5739.184849694|-5739.184849694|-5739.184849694|-5755.1957314309|5468.0230397318|5468.0230397318|5468.0230397318|5468.0230397318|5468.0230397318|-5798.1860840897|-5798.1860840897|-5798.1860840897|-5798.1860840897|-5798.1860840897||-5798.1860840897|-5798.1860840897|-5828.4179146136|-5911.0648614761|-5911.0648614761|-5911.0648614761|-5911.0648614761|-5911.0648614761|-5913.6425162268|-5913.6425162268|-5913.6425162268|-5913.6425162268|-5913.6425162268|-5913.6425162268|-5913.6425162268|-5913.6425162268|-5913.6425162268|-6037.7306712415|-6093.9843015965|-6132.9047578503|-6175.4361370788|-6175.4361370788|-6213.6846835598|-6224.6647236684|-6224.6647236684|-6224.6647236684|-6224.6647236684|-6224.6647236684|-6224.6647236684|-6224.6647236684|-6224.6647236684
09553|1057034|/equities/national-oil|MSCI_EEM/EMCONSGROWTH|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924|3.5186931426924||3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518|3.482345296518||3.482345296518|3.482345296518|3.4259392437847|3.4073720908153|3.4073720908153|3.4073720908153|3.4073720908153|3.4073720908153|3.4073720908153|3.4073720908153|3.4073720908153|3.4073720908153|3.4009689595951|3.3594099577548|3.2949465585251|-3.6590024293882|-3.6590024293882|-3.6590024293882|-3.6590024293882|-3.6590024293882|-3.6590024293882|-3.6590024293882|-3.6590024293882|-3.6590024293882|-3.6590024293882|-3.6590024293882|-3.6590024293882|-3.6590024293882|-3.6590024293882|-3.6590024293882|-3.6784765385799|-3.6784765385799|-3.6784765385799|-3.6784765385799|-3.6784765385799|-3.6784765385799|-3.6784765385799|-3.6784765385799|-3.6784765385799|-3.7494184466659|-3.8065760502615|-3.8223067135058|-3.8336741229387|-3.8733181503765|-3.8733181503765||-3.8733181503765|-3.8733181503765|-3.8733181503765|-3.8733181503765|-3.8733181503765|-3.8733181503765|-3.8733181503765|-3.8733181503765|-3.8733181503765|-3.8733181503765|-3.8733181503765|-3.8733181503765|-3.8733181503765|-3.8733181503765|-3.8733181503765|-3.9020201527799|-3.9488520298137|-3.9488520298137|-3.9581689342011|-3.9790765956761|-3.9830753503885|-3.9830753503885|-3.9830753503885|-3.9830753503885|-3.9830753503885|-3.9831007004228|-3.9831007004228|-3.9831007004228|-4.0156675577657|3.858429815466|3.858429815466|3.858429815466|3.858429815466|3.858429815466|3.858429815466|3.858429815466|3.858429815466|3.858429815466|3.858429815466|3.858429815466|3.858429815466|3.858429815466|3.858429815466|3.858429815466|3.858429815466|3.858429815466|3.858429815466|3.858429815466|3.858429815466||3.858429815466|3.858429815466|3.858429815466|3.858429815466|3.858429815466|3.8545991628456|3.8545991628456|3.8545991628456|3.8545991628456|3.8545991628456|3.8545991628456|3.8545991628456|3.8545991628456|3.8545991628456|||||3.8545991628456|3.8545991628456|3.8545991628456|3.8545991628456|3.8545991628456|3.8545991628456|3.8545991628456|3.8545991628456|3.8545991628456|3.8545991628456|3.8545991628456|3.8545991628456|3.847332182757|-4.1983102884977|-4.1983102884977|-4.1983102884977|-4.1983102884977|-4.1983102884977|-4.1983102884977|-4.1983102884977|-4.1983102884977|-4.2297892534168|-4.2558770669204|-4.3409742528313|-4.3794159551587|-4.3798345778859|-4.3798345778859|-4.4009273553862|-4.4543636932388|-4.4948485310889|4.1976800842648|4.1976800842648|4.1976800842648|4.1976800842648|4.1976800842648|4.1976800842648|4.1976800842648|4.1909012170933|4.1909012170933|4.1874705121722|-4.4006641327137|-4.4006641327137|-4.4006641327137|-4.4006641327137|-4.4006641327137|-4.4006641327137|||-4.4006641327137|-4.4006641327137|-4.4006641327137|-4.4006641327137|-4.4006641327137|-4.4006641327137|-4.4006641327137|-4.4006641327137|-4.4006641327137|-4.4006641327137|-4.4006641327137|-4.4006641327137|-4.4006641327137|-4.4006641327137|-4.4006641327137|-4.4006641327137|-4.4006641327137|-4.4006641327137|-4.4006641327137|-4.4006641327137|-4.4006641327137|-4.4006641327137|-4.4006641327137|-4.4006641327137|-4.4006641327137|-4.4268489081324|-4.459188705771|-4.459188705771|-4.459188705771|-4.459188705771|-4.459188705771|-4.459188705771|-4.459188705771|-4.459188705771|-4.459188705771|-4.459188705771|-4.459188705771|-4.459188705771|-4.459188705771|-4.5185430911833
09554|19315|/equities/bim-magazalar|MSCI_EEM/EMCONSGROWTH|355.78859351692|347.86232612991|347.79083029334|347.79083029334|347.79083029334|347.79083029334|347.79083029334|347.01758921482|342.40843246091|340.7732582899|336.63695365545|335.84661517272|334.09346130302|327.43717922558|309.45797691731|308.61316138683|308.61316138683|308.61316138683|308.61316138683|308.61316138683|300.16740154093|294.19989060103|289.92136877029|289.92136877029|289.92136877029|289.92136877029|289.92136877029|289.92136877029|289.92136877029||289.92136877029|289.92136877029|289.92136877029|289.92136877029|289.92136877029|289.92136877029|289.92136877029|289.92136877029|289.92136877029|289.92136877029|289.92136877029|289.92136877029|289.92136877029|289.92136877029|289.92136877029|289.92136877029|289.92136877029|289.92136877029|289.92136877029|289.92136877029|289.92136877029|289.92136877029|289.92136877029|289.92136877029|289.92136877029|284.20429863365|281.65755403739|281.2306155971|278.46457288567|277.80785876185|272.67539862428|-308.13957528299|-308.13957528299|-308.13957528299|-308.13957528299|-308.13957528299|-308.13957528299|-308.13957528299|-308.13957528299|-308.13957528299|-308.13957528299|-308.13957528299|-308.13957528299|-313.74952537953|-314.28279783924|-314.95311379653|-323.30900854779|-324.95463162432|-324.95463162432|-324.95463162432|-324.95463162432|288.55034770989|288.55034770989|288.55034770989|288.55034770989|287.8226180609|287.58531485172|287.58531485172|283.33367570872|274.5207565519|270.41196359228|261.48549984375|258.54135730432|258.54135730432|255.55151184584|-281.01049692479|-281.01049692479|-281.01049692479|-281.01049692479|-281.01049692479|-281.01049692479|-281.01049692479|-281.01049692479|-281.01049692479|-281.01049692479|-281.01049692479|-281.01049692479|-281.01049692479|-281.01049692479|-281.01049692479|-281.01049692479|-281.01049692479|-281.01049692479|-281.01049692479|-281.01049692479|-281.01049692479|-281.01049692479||-281.01049692479|-281.01049692479|-281.01049692479|-281.01049692479|-281.01049692479|-281.01049692479|-281.01049692479|-281.01049692479|236.73945478686|236.73945478686|236.73945478686|236.73945478686|235.36049921521|231.98389734172|213.76544013446|205.41795993071|205.41795993071|205.41795993071|205.33662112799|196.13684864319|196.13684864319|196.13684864319|188.66317431437|181.70191977626|181.70191977626|181.70191977626|181.70191977626|181.70191977626|180.37435174657|180.20908178754|180.20908178754|172.55453548904|168.03281297149|168.02183336798|168.02183336798|168.02183336798|165.54092274313|162.51769278452|162.26409682085|159.10504968434|159.10504968434|155.57183944027||||155.57183944027|155.57183944027|155.57183944027|155.57183944027|155.57183944027|155.57183944027|155.57183944027|152.57981481862|147.64963391379|147.64963391379|147.64963391379|147.64963391379|142.55292863929|140.40991518325|139.4110133099|-153.57804740261|-153.57804740261|-153.57804740261|-153.57804740261|-153.57804740261|-153.57804740261|-153.57804740261|-153.57804740261|-155.17615957604|-157.89794826889|-160.89383083344|-165.68648270501||-171.98052521694|-176.55725013932|-177.3764011829|156.08994193517|156.08994193517|148.59029947398|148.59029947398|148.59029947398|148.59029947398|148.59029947398|148.59029947398|148.59029947398|148.59029947398||148.59029947398|148.59029947398|148.59029947398|148.59029947398|148.59029947398||148.59029947398|148.59029947398|148.59029947398|148.59029947398|148.59029947398|145.51921363537|145.28080469441|143.28810825692|140.66901758364|138.47667840511|137.80664309198|137.80664309198|133.70793849819|130.8631216434|130.8631216434|130.5473571781|129.40024341083|129.40024341083|129.40024341083|129.40024341083|129.40024341083|129.40024341083|129.40024341083|129.40024341083|129.40024341083|129.40024341083|129.40024341083|129.40024341083|129.40024341083|126.0586073502|125.3367816722|124.61454572644|124.61454572644|123.72154357717|123.72154357717|123.72154357717|123.1028320291|120.72813669602|-134.42605921452|-134.42605921452|-134.42605921452
09555|103588|/equities/wpg-holdings|MSCI_EEM|||||84.346862738434|84.346862738434|84.346862738434|84.346862738434|84.346862738434|84.346862738434|84.346862738434|84.346862738434|84.346862738434|83.874291253425|81.926993079028|80.77591754164|80.77591754164|79.323244425606|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093||77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|77.432024019093|76.318917611275|73.921019822396|72.217799802662|71.964218612116|70.471356810907|69.689037698819|69.689037698819|69.689037698819|69.689037698819|69.337821954173|68.080913112872|68.005525954863|68.005525954863|68.005525954863|68.005525954863|68.005525954863|68.005525954863|68.005525954863|68.005525954863|68.005525954863|68.005525954863|68.005525954863|68.005525954863|68.005525954863|68.005525954863|67.75474964515|67.75474964515|67.75474964515|67.75474964515|67.75474964515|65.244167289641|64.192185766788|64.192185766788|63.367330091367|63.367330091367|63.367330091367|63.367330091367|63.367330091367|63.367330091367|63.367330091367|63.367330091367|63.367330091367|62.202590855371|60.963986618001|60.565544162281|||58.717270570869|58.091413186518|57.618237679234|57.336929101669|56.973985141838||56.973985141838|56.777761063856|56.777761063856|56.403040236471|56.403040236471|56.403040236471|56.403040236471|56.225601322383|56.06733336154|55.647037025993|54.424486262605|53.554986007793|53.327763036206|53.174396789754|53.174396789754|53.104886890214|52.466539675175|51.596156339048|51.127510026169|51.127510026169|51.127510026169|51.127510026169|51.127510026169|51.127510026169|51.127510026169|51.127510026169|51.127510026169|50.541676365746|50.512973824489|-53.744700843292|-53.744700843292|-53.744700843292|-53.744700843292|-53.744700843292|-53.744700843292|-53.744700843292|-53.744700843292|-53.744700843292|-53.744700843292|-53.744700843292||-53.955224600321|-54.400248199576|-54.448420973463|-54.448420973463|-54.448420973463|-54.859354729832|-56.471504153346|55.707913320625|55.707913320625|55.707913320625|55.707913320625|55.707913320625|55.658793256641|55.419498864957|55.419498864957|55.049444454851|54.791069970579|54.791069970579|54.791069970579|54.791069970579|54.791069970579|53.634521045123|53.249467785529|52.977121109055|52.977121109055|52.969023115421|52.887804224518|52.836449307896|||52.675870325702|52.675870325702|52.675870325702|52.675870325702|52.675870325702|52.675870325702|52.167631787875|51.595226581718|51.595226581718|51.228027246424|51.1769227523|51.1769227523|51.1769227523|51.052137323926|50.602374761977|50.493056213019|50.493056213019|50.347839261821|50.292387245472|50.292387245472|50.292387245472|50.292387245472|50.292387245472|50.05265219827|49.325170126442|48.889078554051|48.78377016279|48.78377016279|48.78377016279|48.78377016279|48.78377016279|48.78377016279|48.78377016279|48.78377016279|48.78377016279|48.78377016279|48.78377016279||48.78377016279|48.78377016279|48.78377016279|48.78377016279|48.78377016279|48.78377016279|48.78377016279|48.78377016279|48.78377016279|48.78377016279|48.78377016279|48.78377016279|48.78377016279|48.78377016279|48.78377016279|48.78377016279|48.493078212968||||48.478420024704|-50.063380941509|-50.063380941509|-50.063380941509|-50.067467660986|-50.067467660986|-50.067467660986|-50.067467660986|-50.067467660986|-50.067467660986|-50.191629378093|-50.490699308992|-50.50024675278|-50.50024675278|48.706381981601|48.706381981601|48.706381981601|48.706381981601|48.618202625635|48.206336589789|47.879262496074|47.800944760121|47.800944760121|||47.800944760121|47.669174843147
09556|103802|/equities/ruentex|MSCI_EEM|||||-37.122158669398|-37.122158669398|-37.122158669398|-37.122158669398|-37.122158669398|-37.122158669398|-37.122158669398|-37.122158669398|-37.122158669398|-37.122158669398|-37.122158669398|-37.122158669398|-37.122158669398|-37.449622523967|-38.402357512253|36.743587426577|36.743587426577|36.743587426577|36.743587426577|36.743587426577|36.743587426577|36.743587426577|36.743587426577|36.743587426577|36.467873604467||36.150416514797|35.58101754445|35.424666045606|35.424666045606|35.424666045606|35.424666045606|35.424666045606|35.424666045606|35.424666045606|35.424666045606|35.424666045606|35.424666045606|35.424666045606|35.424666045606|35.424666045606|35.424666045606|35.424666045606|35.424666045606|35.045788102869|35.045788102869|35.045788102869|35.045788102869|35.045788102869|35.045788102869|35.045788102869|35.045788102869|35.045788102869|35.045788102869|35.045788102869|35.045788102869|35.045788102869|35.006429148519|34.537699223452|33.633556472917|32.878950661707|-34.609922393153|-34.609922393153|-34.609922393153|-34.609922393153|-34.609922393153|-34.609922393153|-34.609922393153|-34.609922393153|-34.736023567329|-35.00491160203|-35.00491160203|-35.00491160203|-35.00491160203|-35.00491160203|-35.00491160203|-35.00491160203|-35.611011492422|-36.312235288279|-36.358384054465|-36.358384054465|-36.358384054465|-36.358384054465|-36.358384054465|||-36.358384054465|-36.358384054465|-36.459315107446|-37.179793673733|-37.627548568756||-37.805609351298|-38.259087257793|-38.259087257793|-39.390652635816||||||||37.361032501277|37.361032501277|37.361032501277|37.361032501277|37.361032501277|37.361032501277|37.361032501277|37.361032501277|37.361032501277|37.236376816619|37.236376816619|36.735870845438|35.670093438494|34.557849139491|34.225242660914|34.225242660914|34.225242660914|34.073707631864|-34.967580526363|-35.130646512786|-35.859051172247|-36.252295509327|-36.252295509327|-36.252295509327|-36.252295509327|-36.346995476604|-36.58277419289|35.032516397918|35.032516397918||35.032516397918|35.032516397918|35.032516397918|35.032516397918|35.032516397918|35.032516397918|35.032516397918|35.032516397918|35.032516397918|35.032516397918|35.032516397918|35.032516397918|35.032516397918|35.032516397918|35.032516397918|35.032516397918|35.032516397918|35.032516397918|35.032516397918|35.032516397918|35.032516397918|35.032516397918|35.032516397918|35.032516397918|35.032516397918|35.032516397918|35.032516397918|35.032516397918|||35.032516397918|35.032516397918|35.032516397918|35.032516397918|35.032516397918|35.032516397918|35.032516397918|35.032516397918|35.032516397918|35.032516397918|35.032516397918|34.958352316181|34.437058595331|-35.937617221056|-35.937617221056|-35.937617221056|-35.937617221056|-35.937617221056|-35.937617221056|-35.937617221056|-35.937617221056|-35.937617221056|-35.937617221056|-35.937617221056|-35.937617221056|-35.937617221056|-35.937617221056|-35.937617221056|-36.408465613456|-36.778848689498|-36.889668021084|-36.889668021084|-36.889668021084|-36.889668021084|-36.889668021084|-36.889668021084|-36.889668021084||-36.889668021084|-36.889668021084|-36.889668021084|-36.889668021084|-36.889668021084|-36.889668021084|-37.013521761233|-37.337245723202|-37.58305143934|-37.865853095171|-37.865853095171|-37.865853095171|-37.865853095171|-37.865853095171|-37.865853095171|-37.865853095171|-37.865853095171||||-37.865853095171|-37.865853095171|-37.934281640712|-38.379758734906|-38.590397571724|-38.590397571724|-38.590397571724|-38.590397571724|-38.590397571724|-38.590397571724|-39.611551628291|-39.88505677137|-41.205618211|-44.481244533558|-44.659715724542|-45.054990169311|-45.054990169311|-45.054990169311|-45.054990169311|-45.054990169311|-45.054990169311|43.28397419455|43.28397419455|||43.28397419455|43.28397419455
09557|945817|/equities/mesaieed-petrochemical-holding|MSCI_EEM||1.5916781823975|1.5916781823975|-1.7523710198931|-1.7546900386868|-1.7636556222768|-1.7826728505924|-1.8010159268588|-1.8010159268588|-1.8091689275687|-1.8091689275687|-1.8091689275687|-1.8091689275687|-1.8091689275687|-1.8091689275687|-1.8340765422124|-1.8374183316516|1.704019406501|1.704019406501|1.704019406501|1.704019406501|1.704019406501|1.704019406501|1.704019406501|1.704019406501|1.704019406501|1.704019406501|1.704019406501|1.704019406501||1.6598549254112|1.6157276770994|1.5795307315638|1.5727355172666|1.5727355172666|1.5524283438294|-1.6313386187207|-1.6313386187207|-1.6313386187207|||-1.6313386187207|-1.6313386187207|-1.6313386187207|-1.639042905663|1.5551481160141|1.5551481160141|1.5551481160141|1.5551481160141|1.5551481160141|1.5551481160141|1.5500304142892|-1.650039303129|-1.6587103537112|-1.6656226241357|-1.6749696095527|-1.6797440073822|-1.6860488876075|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.6865245075499|-1.7076938650647|-1.7403820247164|-1.748076580276|-1.748076580276|-1.7781962270095|-1.7967180140101|-1.8005755419293|-1.8161394921451|-1.8246012668232|-1.8246012668232|-1.8246012668232|-1.8246012668232|-1.8432791675042|-1.859365730916|-1.8917397254425|-1.8950479139107|-1.8950479139107|-1.8950479139107|-1.8950479139107|-1.8950479139107|-1.8950479139107|-1.8950479139107|-1.8950479139107|-1.8950479139107|-1.8950479139107|-1.8950479139107|-1.8950479139107|-1.8950479139107|-1.8950479139107|-1.9167753843486|-1.9215837615529|-1.9282426335041|-1.9282426335041|-1.9282426335041|-1.9282426335041|-1.9282426335041|-1.9282426335041|-1.940269593577|-1.9504661672429|-1.9679776860753|-1.9679776860753|-1.9679776860753|-1.9679776860753|-1.9679776860753|-1.9679776860753|-1.9679776860753|-1.9757529445798|-1.9911271873706|-1.9911271873706|-2.0054190361493|1.9120024951755|1.9120024951755|1.9120024951755|1.9120024951755|1.9120024951755|1.9120024951755|1.9120024951755|1.9120024951755|1.9120024951755|1.9120024951755|1.9120024951755|1.9000027745365|-1.9891419388397|-1.9891419388397|-1.9891419388397|-1.9891419388397|-1.9891419388397|-1.9891419388397|-1.9891419388397|-1.9891419388397|-1.9891419388397|-1.9891419388397|-1.9891419388397|-1.9949000075856|-1.9949000075856|-1.9949000075856|-1.9949000075856|-1.9949000075856|-1.9972796549917|-1.9972796549917|-1.9972796549917|-1.9972796549917|-1.9972796549917|-1.9972796549917||||-1.9972796549917|-1.9972796549917|-2.0364774057733|-2.0426971657924|-2.042934715975|-2.042934715975|-2.0552053122925|-2.0617211840969|-2.0617211840969|-2.0617211840969|-2.0617211840969|-2.0617211840969|-2.0617211840969|-2.0617211840969|-2.0617211840969|-2.0617211840969|-2.0617211840969|-2.0617211840969|1.9644260890156|1.9644260890156|1.9644260890156|1.9644260890156|1.9644260890156|1.9644260890156|1.9644260890156|1.9644260890156|1.9641401377949|1.9605330038194|1.9605330038194|1.9605330038194|1.9605330038194|1.9605330038194|1.9605330038194|1.9574811246797|1.9449137902658|1.9449137902658|1.9449137902658|1.9449137902658|-2.061836776968|-2.061836776968|-2.061836776968|-2.061836776968|-2.061836776968|-2.061836776968||||-2.061836776968|-2.061836776968|-2.061836776968|-2.061836776968|-2.077707513434|-2.081157697057|-2.081157697057|-2.081157697057|-2.0955641874729|-2.0961731196311|-2.0961731196311|-2.0961731196311|-2.0961731196311|-2.0961731196311|-2.0961731196311|-2.1189700432251|-2.1207042003434|-2.1207042003434|-2.1207042003434|-2.1207042003434|-2.1319534949699|-2.1319534949699|-2.1319534949699|-2.1319534949699|-2.1319534949699|-2.1459483694411|-2.2189981486374|-2.2377757657428|2.0533149516867|2.0533149516867|2.0533149516867|2.0533149516867|2.0533149516867|-2.2129890455241||-2.2129890455241|-2.2129890455241|-2.2129890455241|-2.2129890455241|-2.2129890455241|-2.2129890455241
09558|996204|/equities/home-product-center-pcl-drc|MSCI_EEM/EMCONSGROWTH|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.388262334963|-11.498495209631|-11.498495209631|-11.498495209631|-11.498495209631|-11.498495209631|-11.498495209631|-11.498495209631|-11.653884106672|-11.893204404024|-11.970226818883|-12.328029480868|-12.353943872149|-12.353943872149|-12.353943872149|-12.353943872149|-12.353943872149|-12.353943872149|-12.353943872149|-12.353943872149|-12.353943872149|-12.353943872149|-12.353943872149|||-12.353943872149|-12.421049011741|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781||-12.502434918781|-12.502434918781|-12.502434918781||-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.502434918781|-12.608261370549|-12.805261017228|-12.805261017228||-13.033622981602|-13.138309075251|-13.138309075251|-13.138309075251|-13.138309075251||-13.138309075251|-13.138309075251|-13.138309075251|-13.138309075251|-13.138309075251|-13.138309075251|-13.138309075251|-13.231455142647|-13.290685132882|-13.290685132882|-13.345205734991|-13.39467324021|-13.505191948707|-13.546533534918|-13.546533534918|-13.623926478397|-13.748806721381|-13.854230146068|-13.960255177438|-14.049321804435|-14.049321804435|-14.049321804435|-14.05480205791|-14.260891037703|-14.267656782733|-14.275174277211|-14.326141366725|-14.326141366725|-14.340157148313|-14.355730238967|-14.363425997866|-14.363425997866|-14.363425997866|-14.363425997866|-14.363425997866|-14.363425997866|-14.363425997866|-14.363425997866|-14.363425997866|-14.363425997866|-14.363425997866|-14.363425997866|-14.363425997866||-14.363425997866|-14.363425997866|-14.363425997866|-14.363425997866|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869||-14.401107625869||-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.401107625869|-14.606785488026||13.642343908116|13.642343908116|13.642343908116|13.642343908116|13.642343908116|13.642343908116|13.642343908116|13.642343908116|13.642343908116|13.642343908116|13.642343908116|13.642343908116|13.642343908116|13.642343908116|13.642343908116|13.642343908116|13.642343908116|13.552604098635|13.460584555296|13.460584555296|||-14.349393681663|-14.349393681663||-14.349393681663|-14.349393681663|-14.349393681663|-14.349393681663|-14.349393681663|-14.349393681663|-14.649325931489|-14.882584082219|-14.915598350981|-14.915598350981|||-14.915598350981|-14.915598350981|-14.915598350981|-14.915598350981||-14.915598350981|-14.915598350981|-14.915598350981|-14.915598350981|-14.915598350981|-14.915598350981|-14.915598350981|-14.915598350981|-14.915598350981|-14.915598350981|-14.915598350981|-14.915598350981|-14.915598350981|-14.915598350981|-14.915598350981|-14.915598350981|-14.915598350981|-14.915598350981|-14.915598350981|-14.915598350981|-14.915598350981|-14.915598350981||-14.915598350981|-14.915598350981|-14.917331172603|-15.097034244159|-15.20781583744|-15.404048437068|-15.404048437068
09559|41493|/equities/santander-chil|MSCI_EEM||41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237||41.19184383237|41.19184383237|41.19184383237|41.19184383237||41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|41.19184383237|40.91927108592|40.499715325172|40.499715325172|40.499715325172||40.499715325172|40.499715325172|40.148018621665|39.830575491832|39.71280814621|39.71280814621|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227|-42.581842679227||-42.581842679227|-42.61201413951||-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951||-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|||-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-42.61201413951|-43.478904870723|-43.952117023175||-44.39957413111|-44.867078333773|-44.867078333773|-44.867078333773|-44.867078333773|41.898378757239|41.898378757239|41.898378757239|41.898378757239|41.898378757239|41.898378757239|41.898378757239|41.898378757239|41.51542091767|41.228244150127|40.304716892204|39.274129888703|39.262922734342|38.74324678748|37.986384013948|37.284869939814|36.860411518956|36.834903578123|36.399891804943|36.228372909923|36.228372909923|36.228372909923|36.228372909923|36.228372909923|36.228372909923|36.228372909923|36.228372909923|36.228372909923|36.228372909923|36.228372909923||36.228372909923|36.228372909923||36.228372909923|36.228372909923|-38.384050095966|-38.384050095966|-38.384050095966|-38.384050095966|-38.384050095966|-38.384050095966|-38.384050095966|-38.384050095966|-38.384050095966|-38.384050095966|-38.384050095966|-38.384050095966|-38.384050095966|-38.655186233318|-38.655186233318|-38.991901800351|-38.991901800351|-38.991901800351|36.764780704633|36.764780704633|36.764780704633|36.764780704633|36.764780704633|36.764780704633|36.764780704633|36.760622919796|36.760622919796|36.760622919796|36.760622919796|36.760622919796|36.665135000809|36.146428536298|36.146428536298|36.146428536298||36.146428536298|35.452697593771|34.698554814747|34.138393204401|33.850437368497|-36.040561284982|-36.040561284982|-36.040561284982|-36.040561284982|-36.040561284982|-36.040561284982|-36.040561284982|-36.040561284982|-36.040561284982|-36.240833695688||-36.468349378224|-36.468349378224|-36.468349378224|-36.468349378224|-36.468349378224|-36.468349378224|-36.468349378224|-36.468349378224|-36.468349378224|-36.468349378224|-36.468349378224|-36.468349378224|-36.468349378224|-36.468349378224|34.154130312421|34.154130312421|34.154130312421|34.154130312421|34.154130312421|34.154130312421|34.043478167298|33.475531856486|33.08063965988|33.08063965988|33.08063965988|32.866266051397|32.733786442968|32.733786442968|32.693425050614|32.693425050614|32.693425050614
09560|103247|/equities/winbond|MSCI_EEM|||||-28.96416344694|-29.30184729951|-29.352052724554|-29.535613629767|-29.917348753024|-29.932380157215|-29.932380157215|-29.932380157215|-29.932380157215|-29.932380157215|-29.932380157215|-29.932380157215|-29.932380157215|-30.127644280044|27.823157790776|27.823157790776|27.823157790776|27.823157790776|27.823157790776|27.823157790776|27.823157790776|27.823157790776|27.823157790776|27.823157790776|27.823157790776||27.823157790776|27.822951956453|26.953280311892|26.567393945663|26.567393945663|26.567393945663|26.342267823198|26.342267823198|26.342267823198|26.342267823198|26.319186554991|26.258889341418|26.258889341418|26.258889341418|26.258889341418|26.258889341418|26.258889341418|26.258889341418|26.258889341418|26.258889341418|26.258889341418|26.258889341418|25.882100688157|25.738310823952|25.738310823952|25.738310823952|25.738310823952|25.738310823952|25.738310823952|25.738310823952|25.738310823952|25.738310823952|25.44534546591|-26.912694997405|-26.912694997405|-26.912694997405|-26.997828012718|-26.997828012718|-26.997828012718|-26.997828012718|-26.997828012718|-26.997828012718|-26.997828012718|-26.997828012718|-26.997828012718|-26.997828012718|-27.397586935111|-28.288985483456|-28.340539977075|-28.578377455606|25.858463397924|25.858463397924|25.858463397924|25.858463397924|25.858463397924|25.858463397924|25.626375957003|25.258581474612|||-27.429180266503|-27.429180266503|-27.429180266503|-27.589478767627|-27.589478767627||-27.589478767627|-27.771643626153|-27.843493129875|-28.278077622581|26.277232459252|26.277232459252|26.277232459252|26.277232459252|26.277232459252|26.035813334988|-27.733226919569|-27.733226919569|-27.733226919569|-27.733226919569|-27.733226919569|-27.733226919569|-27.733226919569|-27.733226919569|-27.733226919569|-27.733226919569|-27.733226919569|-27.733226919569|-27.733226919569|-27.733226919569|-27.741772003349|-27.741772003349|-27.741772003349|-27.902804975372|-27.902804975372|-27.932165781487|-27.932165781487|-28.071851376945|-28.561544888616|-28.561544888616|-29.251717136304|-29.401907123902|-29.563230370789|-29.902169102381|-29.902169102381|-29.902169102381||27.297013861223|27.297013861223|27.266126427699|-29.108489857024|-29.108489857024|-29.108489857024|-29.108489857024|-29.108489857024|-29.108489857024|-29.108489857024|-29.108489857024|-29.108489857024|-29.108489857024|-29.108489857024|-29.108489857024|-29.108489857024|-29.108489857024|-29.108489857024|-29.178878000385|26.886911157953|26.886911157953|26.886911157953|26.886911157953|26.886911157953|26.886911157953|26.886911157953|26.886911157953|26.886911157953|||26.886911157953|26.886911157953|26.886911157953|26.886911157953|26.886911157953|26.552124398933|26.510693861364|26.281029984055|26.281029984055|26.281029984055|26.281029984055|26.217810203298|26.10590071332|25.364889829816|24.766670530101|24.766670530101|24.766670530101|24.766670530101|24.266706506164|24.266706506164|24.266706506164|24.266706506164|24.266706506164|24.043563144904|23.492847726855|-25.345235991989|-25.345235991989|-25.345235991989|-25.630818129154|-25.906465372081|-25.912739153962|-26.394709768407|-26.463221832696|-26.463221832696|-26.549401635708|-26.549401635708|-26.549401635708||-26.549401635708|-26.549401635708|-26.549401635708|-27.074335701799|24.726658854442|24.726658854442|24.726658854442|24.726658854442|24.726658854442|24.726658854442|24.726658854442|24.726658854442|24.726658854442|24.726658854442|24.350344520328|24.350344520328|24.350344520328||||24.350344520328|23.63428063204|23.63428063204|23.63428063204|23.63428063204|23.507533336239|23.267707140316|23.267707140316|23.267707140316|23.267707140316|23.267707140316|23.267707140316|23.267707140316|23.267707140316|23.267707140316|23.267707140316|23.267707140316|23.119179531202|23.119179531202|23.119179531202|22.893533384651|22.076148205168|21.945069089916|||21.945069089916|21.945069089916
09561|50010|/equities/gac-group|MSCI_EEM/EMCONSGROWTH|-3.3675004283624|-3.3675004283624|-3.3675004283624|-3.3675004283624|-3.3675004283624|-3.4248154109442|-3.4248154109442|-3.4269611000134|-3.4269611000134|-3.4269611000134|-3.4269611000134|-3.4269611000134|-3.4269611000134|-3.4269611000134|-3.4269611000134|-3.5099567703752|-3.5171742099687|-3.5951936397469|-3.61832925919|-3.61832925919|-3.61832925919|-3.61832925919|-3.61832925919|-3.6770325197478|3.3912107405062|3.3912107405062|3.3912107405062|3.3912107405062|3.3912107405062||3.3912107405062|3.3202342785062|-3.6098982494988|||-3.6098982494988|-3.6098982494988|-3.6098982494988|-3.6282202051655|-3.6674601073391|-3.6674601073391|-3.6674601073391|-3.6674601073391|-3.6674601073391|-3.6674601073391|-3.7088445949695|-3.7198273393999|-3.753141479745|-3.7668238801586|-3.8436675531095|-3.8436675531095|-3.8436675531095|-3.8436675531095|-3.8436675531095|-3.8436675531095|-3.8436675531095|-3.8436675531095|-3.8436675531095|-3.8436675531095|-3.8436675531095|-3.8436675531095|-3.8436675531095|-3.8436675531095|-3.8436675531095|-3.8436675531095|-3.8985196067697|-3.9116870886852|-3.9116870886852|-3.9116870886852|-3.9116870886852|-3.9116870886852|-3.9116870886852|-3.9116870886852|-3.9116870886852|-3.9116870886852|-3.9116870886852|-3.9116870886852|-3.9116870886852|-3.9116870886852||-3.9413189100744|-4.0058510147473|-4.0058510147473|-4.0058510147473|-4.0058510147473|-4.0058510147473|-4.0058510147473|-4.0058510147473|-4.0058510147473|-4.0058510147473|-4.0058510147473|-4.0058510147473|-4.0058510147473|-4.0660919461422||-4.0660919461422|-4.0660919461422|-4.0667688618957|-4.1019655213156|-4.1373324575464|-4.1373324575464|-4.1373324575464|-4.200924959717|-4.2243610652926|-4.2937344746063|-4.3147051021202|-4.3246721476034|-4.3740801512881|-4.3923113014614|-4.409790399595||-4.4253227213179|-4.4574388231601|-4.4574388231601|-4.4574388231601||-4.4574388231601|-4.4574388231601|-4.4574388231601|-4.4574388231601|-4.4574388231601|-4.4660355031449|-4.4660355031449|-4.4711506300456|-4.5340560998394|-4.6228685708631|-4.6228685708631|-4.6228685708631|-4.6692983145834|-4.7858869759375|-4.9170964258837|-4.9217802051463|-4.9217802051463|-4.9217802051463|-4.9217802051463|-4.9217802051463|-4.9217802051463|-4.9217802051463|-4.9217802051463|-4.9217802051463|-4.9217802051463|-4.9217802051463|-4.9217802051463|-4.9217802051463|-4.9217802051463|4.5602831071234|4.5602831071234|4.5602831071234|4.5602831071234||4.5602831071234|4.5602831071234|4.5602831071234|4.5602831071234|4.5602831071234|4.5602831071234|4.5602831071234|4.5602831071234|4.5602831071234|4.4158701306821|4.4144721854387|4.4144721854387|4.4144721854387|4.4144721854387|4.4144721854387|4.4144721854387||4.4144721854387|4.4144721854387|4.4144721854387|4.4144721854387|4.4005247871807|-4.7824088783988|-4.7824088783988|-4.7824088783988|-4.7824088783988|-4.7824088783988|-4.7824088783988|-4.7824088783988|-4.7824088783988|-4.7824088783988|-4.7824088783988|-4.7824088783988|-4.8398988215933|-4.8632209796387||-4.9508011626621|-5.0425567944204|-5.0742915909877|-5.0742915909877|-5.0742915909877|-5.0742915909877|-5.0742915909877|-5.0742915909877|-5.0742915909877|-5.0742915909877|-5.0742915909877|-5.0742915909877|-5.0742915909877|-5.0742915909877|-5.0742915909877|-5.0742915909877|-5.0742915909877|-5.1384042809951||-5.1384042809951|-5.1384042809951|-5.1384042809951|-5.14767112451|-5.1530368936448|-5.1530368936448|-5.1530368936448|-5.1530368936448|-5.1530368936448|-5.1530368936448|-5.1530368936448|-5.1530368936448|-5.1530368936448|-5.1530368936448|||-5.1530368936448||-5.1530368936448|-5.1530368936448|-5.1530368936448|-5.1530368936448|-5.1530368936448|-5.1530368936448|-5.1530368936448|-5.1530368936448|-5.1530368936448|-5.1530368936448|-5.1530368936448|-5.1530368936448|-5.1667074773475|-5.2391192751642|-5.2674930337913|-5.2674930337913|-5.3327700831103|-5.5086915138287|-5.5086915138287|-5.5086915138287|-5.5086915138287|-5.5086915138287|-5.5086915138287|-5.5086915138287|-5.5086915138287|-5.5086915138287|-5.5624351902055|-5.7060390493657|-5.7960639993843
09562|48389|/equities/autohome-inc-adr|MSCI_EEM|23.465220863878|23.465220863878|23.465220863878|23.227467465466|-26.583925008701|-26.720220220475|-26.720220220475|-26.720220220475|-26.720220220475|-26.720220220475|-26.720220220475|-26.720220220475|-26.720220220475|-26.720220220475|-26.720220220475|-26.720220220475|-26.720220220475|-26.720220220475|-27.373578535614||-27.837330814126|-27.837330814126|-28.219345300201|26.008234804697|26.008234804697|26.008234804697|26.008234804697|26.008234804697|26.008234804697||26.008234804697|26.008234804697|26.008234804697|26.008234804697||26.008234804697|26.008234804697|-28.291908882071|-28.291908882071|-28.291908882071|-28.291908882071|-28.291908882071|-28.291908882071|-28.291908882071|-28.291908882071|-28.291908882071|-28.291908882071|-28.291908882071|-28.291908882071|-28.451731194051|-28.451731194051|-28.451731194051|-28.451731194051|-28.546090855634|-28.692352658228|-28.692352658228||-28.692352658228|-28.692352658228|-28.692352658228|-28.692352658228|-28.692352658228|-28.692352658228|-28.692352658228|-28.692352658228|-28.692352658228|-28.692352658228|-28.692352658228|-28.692352658228|-28.692352658228|-28.692352658228|-28.692352658228|-28.692352658228|-28.785391787374|-29.197657774647|-29.202675288209|-29.553529350568|-29.553529350568|-29.553529350568|-29.553529350568|-29.695310266602|-29.865900101252|-30.487111265998|-30.715956457833|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349||28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.563464633349|28.472203563455|28.218128922234|28.218128922234|28.218128922234|28.218128922234|28.218128922234|28.218128922234|28.218128922234|28.218128922234|28.218128922234|28.218128922234|-31.852360262169|-31.852360262169|-31.852360262169|-31.852360262169|-31.852360262169|-31.852360262169||-31.852360262169|-31.852360262169|-31.852360262169|-31.852360262169|-31.852360262169|-31.852360262169|-31.852360262169|-31.852360262169|-31.852360262169|-31.852360262169||-31.852360262169|-31.852360262169|-31.852360262169|-31.852360262169|-31.852360262169|-31.852360262169|-31.852360262169|-31.852360262169|-31.852360262169|-31.852360262169|-31.852360262169|-31.852360262169|-31.852360262169|-32.612067449637||28.883236423925|28.883236423925|28.883236423925|28.883236423925|28.883236423925|28.883236423925|28.883236423925|28.883236423925|28.883236423925|28.321373533094|26.931003188818|-30.702686537151|-30.702686537151|-30.702686537151|-30.702686537151|-30.702686537151|-30.702686537151|-30.702686537151|-31.0746520767|-31.557195913866|-31.557195913866|-31.557195913866|-31.557195913866|-31.578550511019|-31.983735815263|-31.983735815263|-32.498687633732|-32.498687633732|-33.254996723897|-33.254996723897|-33.254996723897|-33.517341913715|-33.517341913715|30.088619647986|30.088619647986||30.088619647986|30.088619647986|30.088619647986|30.088619647986|30.088619647986|29.63513293373|28.936609544454|28.936609544454|-32.826684830149|-32.826684830149|-32.826684830149|-32.826684830149|-32.826684830149|-32.826684830149|-32.826684830149|-32.826684830149|-32.826684830149|-33.202566647486|-33.531740638896|-33.709156430744|-33.73322975744|-34.589144522494|-35.016271386485|-35.258300773812|-35.258300773812|-35.258300773812|-35.258300773812|-35.258300773812|-36.149134956408|-36.149134956408|-36.862373178323
09563|985905|/equities/yihai-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|-11.018296160295|-11.018296160295|-11.018296160295|-11.018296160295|-11.018296160295|-11.529218000388|-11.553575138489|-11.581026776583|-11.581026776583|-11.581026776583|-11.581026776583|-11.581026776583|-11.581026776583|-11.581026776583|-11.581026776583|-11.840773945422|-11.840773945422|-11.968637180959|-12.248717529582|-12.248717529582|-12.248717529582|-12.248717529582|-12.279685690454|-12.372984253093|-12.425537836468|-12.557998234403|-12.557998234403|-12.557998234403|-12.557998234403||-12.557998234403|-12.557998234403|-12.557998234403|||-12.557998234403|-12.557998234403|-12.557998234403|-12.683331761506|-12.76761316081|-12.76761316081|-12.76761316081|-12.76761316081|-12.76761316081|-12.76761316081|-13.103473431045|-13.103473431045|-13.45274857037|-13.637498150851|-14.111664677754|-14.442960634381|-14.856622950402|-15.055559428837|-15.055559428837|-15.055559428837|-15.055559428837|-15.055559428837|-15.055559428837|-15.055559428837|-15.055559428837|-15.055559428837|13.04533042186|13.04533042186|13.04533042186|13.04533042186|13.04533042186|13.04533042186|13.04533042186|13.04533042186|13.030366836582|12.425641751091|12.425641751091|12.425641751091|12.425641751091|12.048485696851|-14.183042444101|-14.183042444101|-14.315784602993|-14.315784602993||-14.315784602993|-14.315784602993|-14.437539000901|-14.442146242883|-14.442146242883|-14.866479428028|-14.866479428028|-14.866479428028|-14.866479428028|-14.866479428028|-14.866479428028|-14.866479428028|-14.866479428028|-14.866479428028||-14.866479428028|-14.866479428028|-14.866479428028|-14.866479428028|-15.0097523373|-15.0097523373|-15.0097523373|-15.323057881289|-15.601175457562|-16.0390841236|-16.110093619016|-16.122326455279|-16.520363050217|-16.71279336287|-16.71279336287||-17.071992729256|-17.418880831477|-17.734721000257|-17.734721000257||-17.734721000257|-17.734721000257|-17.734721000257|-17.734721000257|-17.734721000257|-17.734721000257|-17.734721000257|-17.898578545852|-18.363293996466|16.076872799709|16.076872799709|16.076872799709|16.076872799709|16.076872799709|16.076872799709|16.076872799709|16.076872799709|16.076872799709|16.076872799709|16.076872799709|-17.976036886108|-17.976036886108|-17.976036886108|-17.976036886108|-17.976036886108|-17.976036886108|-17.976036886108|-17.976036886108|-17.976036886108|-18.303788930554|-18.303788930554|-18.303788930554|-18.303788930554||-18.355615760982|-18.355615760982|-18.355615760982|-18.355615760982|-18.355615760982|-18.355615760982|-18.838461719288|-19.111623695971|-19.195657761011|-19.195657761011|-19.195657761011|-19.528343456087|-19.528343456087|-19.528343456087|-19.528343456087|-19.820380494658||-20.003756202662|-20.349497470746|-20.349497470746|-20.349497470746|-20.349497470746|-20.349497470746|-20.349497470746|-20.349497470746|-20.349497470746|-20.349497470746|-20.349497470746|-20.349497470746|-20.349497470746|-20.349497470746|-20.349497470746|-20.463886854261|-20.839873867134|-20.885416221729||-21.073796060473|-21.496440122293|-22.170489838573|-22.320543557242|-23.627827518335|-23.720391366423|-23.720391366423|-23.720391366423|-23.720391366423|-23.720391366423|-23.720391366423|-23.720391366423|-23.731039668234|-23.731039668234|-23.81504403343|-23.881102962247|-23.881102962247|-23.881102962247||-23.881102962247|-23.881102962247|-23.881102962247|-23.881102962247|-24.401485431037|-24.401485431037|-24.642978625048|-24.642978625048|-24.642978625048|-24.642978625048|-24.642978625048|-24.642978625048|-24.642978625048|-24.642978625048|||-24.642978625048||-24.642978625048|-24.642978625048|-24.642978625048|-24.642978625048|-24.642978625048|-24.642978625048|-24.717074994421|-24.717074994421|-24.717074994421|-24.717074994421|-24.717074994421|-24.717074994421|-25.185082890563|-25.213980968322|-25.590535066222|-25.711704675461|-26.183894818832|-26.183894818832|-27.136254623389|-27.136254623389|-27.136254623389|-27.136254623389|-27.136254623389|-27.136254623389|-27.136254623389|-27.136254623389|-27.136254623389|-27.136254623389|-27.136254623389
09564|943698|/equities/nanya-tech|MSCI_EEM|||||-72.888307317167|-73.931449183788|-74.218279159694|-74.748087446589|-75.39425419697|-75.39425419697|-75.39425419697|-75.39425419697|-75.39425419697|-75.39425419697|-75.39425419697|-75.39425419697|-75.39425419697|-76.104723494681|-76.239678228713|-76.239678228713|-76.239678228713|-77.405195912628|71.483622183319|71.483622183319|71.483622183319|71.483622183319|71.483622183319|71.483622183319|71.483622183319||71.483622183319|71.483622183319|71.342914384732|70.105368591806|70.105368591806|70.105368591806|68.925713975791|68.925713975791|68.925713975791|68.925713975791|68.925713975791|68.925713975791|68.925713975791|68.925713975791|68.925713975791|68.925713975791|68.925713975791|68.925713975791|68.925713975791|68.925713975791|68.634216282549|68.634216282549|67.771351255513|65.890392742264|65.61219647897|65.61219647897|65.61219647897|64.805802398414|64.805802398414|64.017557203207|-67.922966774332|-67.922966774332|-67.922966774332|-67.922966774332|-67.922966774332|-68.94218911951|-69.174652203644|-69.649545494919|-69.649545494919|-69.649545494919|-69.649545494919|-69.649545494919|-69.649545494919|-69.808694600329|-69.808694600329|-70.637438190497|-71.880485521993|-73.002832931293|-73.002832931293|-73.002832931293|-73.002832931293|-73.002832931293|-73.002832931293|-73.002832931293|-73.002832931293|-73.002832931293|-73.002832931293|-73.002832931293|||-73.002832931293|-73.002832931293|-73.002832931293|-73.002832931293|-73.002832931293||-73.002832931293|66.785281278892|66.785281278892|66.785281278892|66.785281278892|66.785281278892|66.785281278892|66.785281278892|66.785281278892|66.028092174843|64.475662210601|-68.893818314657|-68.893818314657|-68.893818314657|-68.893818314657|-68.893818314657|-68.893818314657|-68.893818314657|-68.893818314657|-68.893818314657|-68.893818314657|-68.893818314657|-68.893818314657|-68.893818314657|-68.893818314657|-68.893818314657|-68.893818314657|-69.543128366587|-69.802695475557|-69.802695475557|-69.802695475557|-69.802695475557|-71.508549172059|-72.320612225682|-73.505077839083|-73.505077839083|67.895291784777|67.895291784777|67.895291784777|67.895291784777||67.895291784777|67.895291784777|67.895291784777|67.895291784777|-72.421865771124|-72.421865771124|-73.957627956414|-74.115437700039|-74.115437700039|-74.115437700039|-74.115437700039|-74.115437700039|-74.115437700039|-74.115437700039|-74.115437700039|-74.115437700039|-74.115437700039|-74.115437700039|-74.115437700039|-75.106044771148|-75.584494274935|-75.782765991247|-76.169742618178|-76.337371841344|-76.337371841344|-76.337371841344|-78.308188137383|72.069246682038|||72.069246682038|72.069246682038|72.069246682038|70.643610221931|70.561868022485|70.561868022485|69.224296276882|67.382550231963|66.842299315236|66.842299315236|66.842299315236|66.842299315236|66.842299315236|66.685886008764|66.589987398696|66.589987398696|65.970695525138|65.970695525138|65.970695525138|65.808613800515|65.808613800515|65.808613800515|65.808613800515|64.635320998403|64.635320998403|62.789246825347|-67.843282313491|-67.843282313491|-67.843282313491|-68.50576485117|63.460338726561|63.460338726561|63.460338726561|63.460338726561|63.460338726561|63.460338726561|63.460338726561||63.460338726561|63.460338726561|63.460338726561|63.460338726561|63.460338726561|63.460338726561|63.460338726561|63.460338726561|63.460338726561|63.460338726561|63.460338726561|63.460338726561|63.460338726561|63.460338726561|63.26276084587|63.26276084587|61.031185475949||||61.031185475949|60.040206847327|58.668775529206|58.668775529206|58.637529340651|58.480585485991|56.810785753342|56.810785753342|56.810785753342|56.810785753342|56.810785753342|56.810785753342|56.810785753342|56.810785753342|56.810785753342|56.810785753342|56.810785753342|56.810785753342|56.810785753342|56.810785753342|56.810785753342|56.810785753342|56.810785753342|||56.810785753342|56.810785753342
09565|40109|/equities/yy-inc|MSCI_EEM/EMCONSGROWTH|30.169484713056|30.169484713056|30.169484713056|30.169484713056|-32.992991065775|-32.992991065775|-32.992991065775|-32.992991065775|-32.992991065775|-32.992991065775|-32.992991065775|-32.992991065775|-32.992991065775|-32.992991065775|-32.992991065775|-33.086100895973|-33.557470078051|-33.557470078051|-34.520150443779||-35.73601126325|-35.966125007601|-36.427915039031|-36.587683190205|-37.061317537999|-37.664241259601|-38.173970543929|-38.173970543929|-39.23663408181||37.280398893458|37.280398893458|37.280398893458|37.280398893458||37.280398893458|37.280398893458|-39.910331911546|-39.910331911546|-39.910331911546|-39.910331911546|-39.910331911546|-39.910331911546|-39.910331911546|-39.910331911546|-40.477429913925|-40.748929076114|-40.944789809845|-40.944789809845|-41.103098254361|-41.386218341366|-41.594082179087|-42.15906981894|-42.455684444072|-43.71310082714|39.720304101475||39.720304101475|39.720304101475|39.720304101475|39.720304101475|39.720304101475|39.720304101475|39.386450230819|39.076426888226|39.076426888226|39.076426888226|39.076426888226|39.076426888226|39.076426888226|38.467142105895|-41.286082895216|-41.286082895216|-41.286082895216|-41.286082895216|-41.286082895216|-41.286082895216|-41.286082895216|-41.286082895216|-41.286082895216|38.624027203932|38.624027203932|38.624027203932|38.624027203932|38.624027203932|38.624027203932|38.624027203932|38.624027203932|37.756193107382|36.86790354386|36.809721923252|36.809721923252|36.809721923252|36.809721923252|36.809721923252|36.809721923252|36.809721923252|36.809721923252|36.809721923252|36.809721923252|36.809721923252|36.740984758208|36.740984758208|36.340261707118|35.267512702733|35.111714892685|34.688329437374|34.322587043046|34.294018723346|34.294018723346|33.550396576829|32.451552752331|32.401169860446|-34.908849959683||-34.908849959683|-34.908849959683|-34.908849959683|-34.908849959683|-34.908849959683|-34.908849959683|-34.908849959683|-34.908849959683|-34.908849959683|-34.908849959683|-34.908849959683|-34.908849959683|-34.908849959683|-34.908849959683|31.993601710658|31.993601710658|31.993601710658|31.993601710658|31.993601710658|31.993601710658|31.993601710658|31.993601710658|31.993601710658|31.993601710658|31.993601710658|31.993601710658|31.993601710658|31.993601710658|31.993601710658|31.993601710658|31.993601710658|31.993601710658|31.993601710658|31.993601710658|31.993601710658|31.993601710658|31.993601710658|31.273058475235|29.771619440426|29.307910629235|29.107954868699|28.697729306116|28.63580969163||28.372566735173|27.563579174572|27.410831753479|27.410831753479|27.26259127377|26.705461741408|26.705461741408|26.705461741408|26.705461741408|26.705461741408||26.705461741408|26.705461741408|26.113569101714|26.040353599547|25.7530570717|25.7530570717|25.7530570717|-29.223450837994|-29.223450837994|-29.223450837994|-29.223450837994|-29.223450837994|-29.223450837994|-30.101056189961||27.453612156919|27.453612156919|27.453612156919|27.453612156919|27.453612156919|27.453612156919|27.453612156919|27.453612156919|27.453612156919|27.453612156919|27.453612156919|27.453612156919|27.453612156919|27.453612156919|27.453612156919|27.453612156919|27.453612156919|27.453612156919|27.453612156919|27.453612156919|27.453612156919|25.37456927941|-30.189790894395|-30.189790894395|-30.96643466619|28.018697184953|28.018697184953|28.018697184953|28.018697184953|28.018697184953|28.018697184953|28.018697184953|28.018697184953|28.018697184953|28.018697184953||28.018697184953|28.018697184953|28.018697184953|28.018697184953|27.884663708379|27.568515282395|-30.579912863778|-30.579912863778|-30.579912863778|-30.579912863778|-30.579912863778|-30.579912863778|-30.579912863778|-30.579912863778|-30.579912863778|-30.579912863778|-30.579912863778|-31.352680747825|-31.820035158615|-32.380482765282|-33.1799816514|-33.885534858808|-34.541705873393|-35.339115680941|-35.339115680941|-35.339115680941|-35.339115680941|-35.339115680941|-35.758044130136|-35.758044130136|-36.918689565071
09566|27153|/equities/mexichem|MSCI_EEM|-36.167647759857|-36.431277399529|-36.751965034894|-36.751965034894||-36.751965034894|-36.751965034894|-36.751965034894|-36.751965034894|-36.751965034894|-36.751965034894|-36.751965034894|-37.178848572232|-37.220197594871|-37.220197594871|-37.220197594871|-37.220197594871|-37.255775783581|-37.315862388657|-37.824291144529|-38.354864651674|-38.354864651674|-38.603184972333|-38.661871682855|-38.745027991543|-38.745027991543|35.385700966372|35.385700966372|35.385700966372||35.385700966372|35.385700966372|35.385700966372|35.385700966372||35.385700966372|35.385700966372|35.385700966372|35.385700966372|35.385700966372|35.079112345922|34.512902479424|34.249337546311||33.310424529336|33.310424529336|33.310424529336|33.310424529336|33.310424529336|33.310424529336|33.132139111914|32.417887230172|32.417887230172|31.884319856712|31.194242030326|30.673047310713|30.310054627396|-33.990323014238|-33.990323014238||-33.990323014238|-33.990323014238|-33.990323014238|-33.990323014238|-33.990323014238|-33.990323014238|-33.990323014238|-33.990323014238|-33.990323014238|-33.990323014238|-33.990323014238||-33.990323014238|-33.990323014238|-33.990323014238|-35.160914150851|-35.614349276905|-37.585388085451|-38.049386148188|-38.049386148188|-38.049386148188|-38.049386148188|-38.049386148188|-38.049386148188|-38.049386148188|-38.049386148188|-38.049386148188|-38.049386148188|-38.049386148188|-38.049386148188|-38.19381008452|-38.19381008452|-38.19381008452|-38.824788202907|-39.046986807348|-39.726653881604|36.824453038536|36.824453038536|36.824453038536|36.824453038536|36.824453038536|36.824453038536|36.824453038536|36.521257494845|36.521257494845|36.521257494845|36.521257494845|36.521257494845|36.521257494845|36.521257494845|36.521257494845|36.521257494845|36.521257494845|36.521257494845|36.520283697885|36.041515304285|-38.84148964086|-38.84148964086|-38.84148964086|-38.84148964086|-38.84148964086|-38.84148964086|-38.84148964086|-38.84148964086|-38.84148964086|-38.84148964086|-38.84148964086|-38.84148964086|-38.84148964086|-39.113878930044|36.91361505912|36.91361505912|36.91361505912|36.91361505912|36.91361505912|36.91361505912|36.91361505912|36.91361505912|36.91361505912|36.91361505912|36.91361505912|36.91361505912|36.91361505912|36.650385470425|36.650385470425|36.650385470425|36.650385470425|36.650385470425|36.650385470425|36.650385470425|36.650385470425|36.650385470425|-39.218196313175|-39.218196313175|-39.218196313175|-39.218196313175|-39.218196313175|-39.218196313175|-39.218196313175|-39.218196313175|-39.218196313175|-39.218196313175|-39.218196313175|-39.218196313175|-39.218196313175|-39.434661671622|-39.554624554297|-40.06624793651|-40.789211774859|-40.789211774859|-40.789211774859|-40.789211774859|-40.789211774859|-40.789211774859|-40.789211774859|-40.789211774859|-40.789211774859|-40.789211774859|-40.789211774859|-40.789211774859|-40.789211774859|-40.789211774859|-41.360237467061|37.500822436685|37.500822436685|37.500822436685|37.500822436685|37.500822436685|37.500822436685|37.500822436685|37.500822436685|37.500822436685|37.500822436685|37.500822436685|37.500822436685|37.500822436685|37.500822436685|37.500822436685|37.500822436685|37.500822436685|37.500822436685|37.500822436685|37.500822436685|37.500822436685||37.500822436685|37.500822436685|37.500822436685|37.500822436685|37.500822436685|37.429410778292|37.429410778292|37.403233672522|37.252264271722|37.252264271722|37.020292770582|36.763657582819|-39.941701646764|-39.941701646764|-39.941701646764|||-39.941701646764|-39.941701646764|-39.941701646764|-39.941701646764|-39.941701646764|-39.941701646764|-39.941701646764|-39.941701646764|-39.941701646764|-39.941701646764|-39.941701646764|-39.986227892765||-39.986227892765|-39.986227892765|-39.986227892765|-40.195446338417|36.325975378313|36.325975378313|36.325975378313|36.325975378313|36.325975378313|36.325975378313|36.325975378313|36.325975378313|36.325975378313|36.325975378313|36.325975378313|36.325975378313|36.325975378313
09567|1031093|/equities/nepi-rockcastle-plc?cid=1031093|MSCI_EEM|12061.798598471|12032.44288719|11962.992096877|11956.10135417|11956.10135417|11950.223726855|11822.492255377|11822.492255377|11682.991394863|11640.730117115|11640.730117115|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916|11632.924891916||11632.924891916|11568.527657685|11462.030730761|||11297.756367512|11009.176087122|11009.176087122|11009.176087122|10963.143317435||10963.143317435|10811.552511363|10811.552511363|10811.552511363|10811.552511363|10811.552511363|10740.743841189|10740.743841189|10634.493156877|10507.3859877|10507.3859877|10507.3859877|10507.3859877|10507.3859877|10204.928875222|10175.198750247|10109.776389163|9990.9955421771|9990.9955421771|9839.3283801968|9829.8561125698|9829.8561125698|9829.8561125698|-10671.41443512|-10671.41443512|-10671.41443512|-10671.41443512|-10671.41443512|-10671.41443512|-10671.41443512|-10671.41443512|-10671.41443512|-10671.41443512|-10671.41443512|-10671.41443512|-10671.41443512|-10671.41443512|-10671.41443512|-10671.41443512|-10854.849372355|-10903.749481969|-10903.749481969|-10903.749481969|-10945.382076504|-10945.382076504|-11128.702307227|-11150.910156855|-11150.910156855|-11150.910156855|-11150.910156855|-11150.910156855|-11150.910156855|-11150.910156855|-11150.910156855|-11226.037230686|-11226.037230686|-11298.381548818|-11298.381548818||-11298.381548818|-11298.381548818|-11298.381548818|-11298.381548818|-11333.479498687|-11393.159874922|-11393.159874922|-11516.122083247|10691.475463059|10686.806070065|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843||10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843||10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10680.914548843|10636.571720936|10444.841866854|10444.841866854|10444.841866854|-11420.983226092|-11420.983226092|-11420.983226092|-11420.983226092|-11420.983226092|-11420.983226092|-11420.983226092|-11420.983226092|-11420.983226092|-11420.983226092|-11420.983226092|-11420.983226092|-11420.983226092|-11420.983226092|-11420.983226092|-11420.983226092|-11420.983226092|-11420.983226092|-11420.983226092|-11420.983226092||-11420.983226092||-11420.983226092|-11420.983226092|-11420.983226092|-11420.983226092|-11420.983226092|-11420.983226092|-11420.983226092|-11420.983226092|-11420.983226092|-11420.983226092|-11420.983226092|-11420.983226092|||-11420.983226092|-11420.983226092|-11471.53691788|-11477.16286158|-11477.16286158|-11482.183533711|-11482.183533711|-11482.183533711|-11482.183533711|-11482.183533711|-11482.183533711|-11482.183533711||-11482.183533711|-11482.183533711|-11482.183533711|-11482.183533711|10517.714773299|10517.714773299|10517.714773299|10517.714773299|10408.920127982|10408.920127982|10408.920127982|10326.547500661|10326.547500661|10326.547500661|10301.628007377|10301.628007377|10301.628007377|10301.628007377
09568|103526|/equities/wistron-corp|MSCI_EEM|||||111.52107226674|107.96785807416|107.37977787951|107.37977787951|107.37977787951|105.89715758506|105.89715758506|105.89715758506|105.52118220377|105.52118220377|104.69020244864|93.511335291102|91.864366974418|91.864366974418|91.864366974418|91.864366974418|90.75799103737|90.75799103737|90.75799103737|90.75799103737|90.75799103737|90.75799103737|90.75799103737|90.75799103737|90.75799103737||90.75799103737|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-97.970941023698|-100.50918717427|-100.50918717427|-100.78798447763|-101.47096559926|-101.47096559926|-103.25663039336|93.340917958303|93.340917958303|93.340917958303|93.340917958303|-102.01687714287|-102.01687714287|-102.01687714287|-102.01687714287|-102.01687714287|-102.01687714287|-102.01687714287|-102.01687714287|-102.01687714287|-102.01687714287|-102.01687714287|-102.01687714287|-102.01687714287|-102.01687714287|-105.0909722296|-105.91439007402|-105.91439007402|-105.91439007402|-105.91439007402|-105.91439007402|-105.91439007402|-105.91439007402|-105.91439007402|-106.6826556378|-112.24184112344|-113.75204298003|-114.67109526633|-114.67109526633|-114.67109526633|||-114.67109526633|-114.67109526633|-114.67109526633|-114.67109526633|-114.67109526633||-114.67109526633|-114.67109526633|-114.67109526633|-114.67109526633|-114.67109526633|-114.67109526633|-116.13962403049|-116.13962403049|-118.01624892277|-119.49828384467|-119.49828384467|-119.49828384467|-120.99809316075|-125.05899316377|-128.97665873177|-131.58517636864|-134.58355107239|-134.58355107239|-135.70394563599|-136.57592530947|-136.57592530947|-136.57592530947|-136.57592530947|-136.57592530947|-140.68053288384|-140.68053288384|-140.68053288384|-140.68053288384|-140.68053288384|-140.68053288384|-140.68053288384|-140.68053288384|-140.68053288384|-140.68053288384|-146.61485541214|-146.61485541214|-149.43934676443|-149.43934676443|-149.43934676443|-149.43934676443||-162.62705196048|129.09067382743|129.09067382743|129.09067382743|129.09067382743|129.09067382743|129.09067382743|126.43408203048|121.30726097051|121.30726097051|121.30726097051|121.30726097051|121.30726097051|116.70251218946|114.25279132162|103.00310146846|92.142334964959|90.407203660444|90.407203660444|89.021335158922|89.021335158922|89.021335158922|82.634816843246|74.755352556678|70.026260195269|70.026260195269|70.026260195269|70.026260195269|||70.026260195269|69.614688918443|69.614688918443|69.614688918443|68.671878864866|64.140978127168|63.204741099025|63.204741099025|63.204741099025|63.204741099025|63.204741099025|63.204741099025|63.204741099025|63.204741099025|59.256066782449|59.256066782449|59.256066782449|59.256066782449|56.934519113407|52.266133111169|48.617923305487|47.347695401483|46.90854904737|45.809498602438|45.249788852354|45.249788852354|45.249788852354|45.249788852354|45.249788852354|45.249788852354|45.249788852354|45.249788852354|45.249788852354|44.191432312484|43.666583153637|43.666583153637|42.965647482245||40.864608737461|40.751089700211|40.751089700211|40.751089700211|40.751089700211|40.751089700211|40.751089700211|40.652422601884|40.652422601884|40.652422601884|40.652422601884|40.652422601884|40.422134910365|39.488483572823|38.314982256207|38.158754456399|38.158754456399||||38.158754456399|37.68144759189|37.68144759189|37.68144759189|37.68144759189|36.75716568641|36.344070823238|35.768413551699|35.292682232736|33.74187041905|33.277077904305|32.832863956647|32.669849137417|32.280261449078|32.280261449078|32.280261449078|32.280261449078|32.008624213778|31.679026861813|31.55874911122|31.55874911122|31.55874911122|31.55874911122|||31.55874911122|30.990277086943
09569|100059|/equities/microport|MSCI_EEM|-6.7933979028141|-6.7933979028141|-6.7933979028141|-6.7933979028141|-6.7933979028141|-6.933219882479|-6.9863552480171|-7.0742834043977|-7.1799446414772|-7.1799446414772|-7.1799446414772|-7.1799446414772|-7.1799446414772|-7.1799446414772|-7.1799446414772|-7.4043829519289|-7.5448697759859|-7.8104109448584|-8.2276788731849|-8.3274208727187|-8.4836343151379|-8.4836343151379|-8.4836343151379|-8.4836343151379|-8.5984826200592|-8.8760917311892|-9.1734352515788|-9.3195014482186|-9.3195014482186||-9.3195014482186|-9.3195014482186|-9.3195014482186|||-9.3805570078609|-9.3867305332552|-9.4780332572074|-9.5355929276249|-9.8584366794981|-9.9550294200957|-9.9550294200957|-9.9550294200957|-10.073921552453|-10.314912998183|-10.564347412303|-10.732608426627|-11.849009475241|-13.484454641883|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.977060853711|11.758956444784|10.97328478818|10.682538901489|10.452763929682|10.452763929682|9.9475155833885|-11.985783558872|-11.985783558872|-12.195781967997|-12.195781967997||-12.426333918256|-12.426333918256|-12.426333918256|-12.426333918256|-12.426333918256|-12.426333918256|-12.426333918256|-12.426333918256|-12.426333918256|-12.426333918256|-12.426333918256|-12.426333918256|-12.644815513473|-12.973128288963||-13.270142681045|-13.345854861554|-13.345854861554|-13.497616510718|-13.683353954295|-13.683353954295|-13.775948265901|-14.081142485181|-14.081142485181|-14.081142485181|-14.081142485181|-14.081142485181|-14.277518708162|-14.277518708162|-14.277518708162||-14.277518708162|-14.515020430808|-14.611457938185|-14.611457938185||-14.611457938185|-14.611457938185|-14.611457938185|-14.611457938185|-14.611457938185|-14.611457938185|-14.611457938185|-14.611457938185|-14.611457938185|-14.934953232861|-15.07994786485|-15.202164980924|-15.467961255219|-15.529956914216|-15.981063314311|13.778230012768|13.778230012768|13.778230012768|13.778230012768|13.778230012768|13.778230012768|13.778230012768|13.778230012768|13.778230012768|13.421366971195|13.222630228665|-15.254954712897|-15.254954712897|-15.254954712897|-15.254954712897|-15.254954712897|-15.254954712897|-15.254954712897||-15.254954712897|-15.254954712897|-15.254954712897|-15.254954712897|-15.254954712897|-15.254954712897|-15.254954712897|-15.254954712897|-15.254954712897|-15.254954712897|-15.254954712897|-15.254954712897|-15.254954712897|-15.254954712897|-15.254954712897|-15.254954712897||-15.327360562423|-15.327360562423|-15.327360562423|-15.327360562423|-15.327360562423|-15.327360562423|-15.327360562423|-15.619289905869|-15.817765593523|-15.817765593523|-15.817765593523|-15.817765593523|-15.817765593523|-15.817765593523|-15.817765593523|-15.817765593523|-16.081961923169|-16.428846947934||-16.592051895223|-17.005613123666|-17.284284122374|-17.284284122374|-17.284284122374|-17.666982818077|-18.165536377639|-18.230044697796|-18.230044697796|-18.773383245507|-19.019362178897|-19.019362178897|-19.297069672584|-19.608499030734|-19.608499030734|-19.608499030734|-19.608499030734|-19.732776938175||-20.493151458986|-20.493151458986|-20.493151458986|-20.557947142132|-20.790937039475|-20.790937039475|-20.790937039475|-20.790937039475|-20.790937039475|-20.790937039475|-20.790937039475|-20.790937039475|-20.790937039475|-20.790937039475|||-20.790937039475||-20.790937039475|-21.132152024486|-22.380168534626|-23.031854948853|-23.222060346443|-23.288399749154|-23.379888699181|-23.440296058457|-23.440296058457|-23.589047133406|-23.589047133406|-23.589047133406|-23.670676769396|-23.670676769396|-23.739847364715|-23.739847364715|-24.00372016727|-24.10413284102|-24.64625814004|-24.912509998163|-25.402789744429|-25.402789744429|-25.447543100838|-25.800670746821|-25.800670746821|-25.920190629978|-26.300210857413|-26.858567449806|-26.860268018566
09570|32483|/equities/kingboard-chemical-holdings-ltd|MSCI_EEM|-15.812776656805|-15.812776656805|-15.812776656805|-15.812776656805|-15.812776656805|-15.812776656805|-15.812776656805|-15.812776656805|-16.408640645012|-16.77737863645|-16.881531483432|-16.894392087817|-16.894392087817|-16.894392087817|-17.004879875051|-17.499866665587|-18.023184870333|-18.346872434186|16.880196857796|16.880196857796|16.880196857796|16.880196857796|16.880196857796|16.880196857796|16.880196857796|16.880196857796|16.880196857796|16.880196857796|16.880196857796||16.880196857796|16.806886143536|16.598761606052|||16.580137121882|16.580137121882|16.580137121882|16.580137121882|16.472374982532|16.159306600023|-18.659004579443|-18.659004579443|-18.890004990783|-19.440006227722|-19.496673446485|-19.686303197884|18.075526072697|18.075526072697|18.075526072697|18.075526072697|18.075526072697|18.075526072697|18.075526072697|18.075526072697|18.075526072697|18.075526072697|18.075526072697|18.075526072697|18.075526072697|18.075526072697|18.075526072697|17.710584775294|17.578962589554|17.578962589554|17.578962589554|17.578962589554|17.578962589554|17.578962589554|17.578962589554|17.384403839434|17.313782098916|17.275656450711|17.275656450711|17.142917511774|-18.980385516334|-18.980385516334|-18.980385516334|-18.980385516334||-18.980385516334|-18.980385516334|-18.980385516334|-18.980385516334|-18.980385516334|-18.980385516334|-18.980385516334|-18.980385516334|-18.980385516334|-18.980385516334|-18.980385516334|-18.980385516334|-18.980385516334|-18.980385516334||-18.980385516334|-18.980385516334|-19.28153941173|-19.674581183674|-19.674581183674|-19.674581183674|-19.674581183674|-19.674581183674|-19.674581183674|-19.674581183674|-19.674581183674|-19.674581183674|-19.674581183674|-19.674581183674|-19.674581183674||-19.674581183674|-19.674581183674|-19.674581183674|-19.674581183674||-19.674581183674|-19.674581183674|-19.674581183674|-19.674581183674|-19.674581183674|-19.737311934632|-20.052568858644|-20.359522123889|-20.727245511563|-21.048821448729|-21.048821448729|-21.474246978148|-22.213051583352|-22.399051646185|-22.399051646185|-22.399051646185|-22.399051646185|-22.399051646185|-22.399051646185|-22.399051646185|-22.399051646185|-22.399051646185|-22.399051646185|-22.399051646185|-22.399051646185|-22.399051646185|-22.399051646185|-22.428459613647|-22.428459613647|-22.659031620127|-22.659031620127|-22.659031620127|-22.659031620127||-22.659031620127|-22.659031620127|-22.659031620127|-22.659031620127|-22.659031620127|-22.659031620127|-22.659031620127|-22.659031620127|-22.659031620127|-22.659031620127|-22.659031620127|-22.659031620127|-22.659031620127|-22.659031620127|-22.659031620127|-22.659031620127||-22.659031620127|-22.659031620127|-22.659031620127|-22.659031620127|-22.659031620127|-22.873725448161|-22.873725448161|-22.873725448161|-22.873725448161|-22.873725448161|-22.873725448161|-22.873725448161|-22.873725448161|-22.873725448161|-22.873725448161|-23.25413887822|-23.71848713384|-24.309430191096||-24.454922540515|-24.686025362909|-24.951139059|-25.095542577968|-25.095542577968|-25.136713615243|-25.149127341182|-25.374538540437|-25.374538540437|-25.430043140599|-25.61393760702|-25.669998110601|-25.669998110601|-25.669998110601|-25.669998110601|-25.669998110601|-25.669998110601|-25.669998110601||-25.669998110601|-25.669998110601|-25.669998110601|-25.946618217631|-25.946618217631|-25.946618217631|-25.946618217631|-25.946618217631|-26.067552379278|-26.067552379278|-26.067552379278|-26.067552379278|-26.067552379278|-26.067552379278|||-26.067552379278||-26.705613669983|-26.961792267286|-27.251991047819|-27.379990646529|-27.533322940588|-28.612025616699|-29.737708708955|-29.737708708955|-29.737708708955|-29.737708708955|-29.737708708955|-30.191899243674|-30.752111160845|-30.791234135727|-31.073570925322|-31.073570925322|-31.073570925322|-31.116947505024|-31.116947505024|-31.116947505024|-31.116947505024|-31.116947505024|-31.116947505024|-31.116947505024|-31.116947505024|-31.116947505024|-31.207719110942|-31.450243075133|-31.972492093775
09571|19394|/equities/eregli-demir-celik|MSCI_EEM|43.500188692966|42.302433288273|42.137147784428|41.027942949088|41.001045974925|40.884496036321|40.773696079875|40.773696079875|40.773696079875|40.773696079875|40.644564500855|40.644564500855|40.644564500855|40.644564500855|40.644564500855|40.644564500855|40.644564500855|40.644564500855|40.644564500855|40.644564500855|40.549710104258|40.549710104258|40.174122092228|39.829024894482|39.665581181585|38.9189838164|38.9189838164|38.9189838164|38.9189838164||38.9189838164|38.9189838164|38.9189838164|38.9189838164|38.9189838164|38.9189838164|38.9189838164|38.9189838164|38.9189838164|38.715535878357|36.962819575399|-40.943928519481|-40.943928519481|-41.284014938484|-41.284014938484|-41.284014938484|-41.284014938484|-41.284014938484|-41.284014938484|-41.284014938484|-41.284014938484|-41.284014938484|-41.284014938484|-41.284014938484|-41.284014938484|-41.284014938484|-41.284014938484|-41.284014938484|-41.284014938484|-41.284014938484|-41.284014938484|-41.284014938484|-41.284014938484|-41.284014938484|-41.284014938484|-41.284014938484|-41.284014938484|-41.977794274368|-42.025468552933|-42.025468552933|-42.025468552933|-42.450518834178|-42.562797585665|-42.995751976339|-42.995751976339|-42.995751976339|-42.995751976339|-42.995751976339|-42.995751976339|-42.995751976339|-43.33750345902|-45.048336905422|-45.822595934274|-46.071774116492|-46.514193657743|40.84026719281|40.84026719281|40.84026719281|40.84026719281|40.84026719281|40.84026719281|40.84026719281|40.84026719281|40.84026719281|40.456964929335|40.195784304883|40.195784304883|40.195784304883|40.195784304883|39.777539701756|-45.652791635127|-45.652791635127|-46.320879450474|-46.922090414535|-47.916767203556|43.172950539582|43.172950539582|43.172950539582|43.172950539582|43.172950539582|43.172950539582|42.553279436952|41.804756099787|40.105753255567|40.105753255567|40.105753255567|40.105753255567||40.105753255567|40.105753255567|40.105753255567|40.105753255567|40.105753255567|39.459724983331|38.166362109843|37.964645780976|37.964645780976|37.789743041095|37.789743041095|37.789743041095|37.789743041095|37.789743041095|37.789743041095|37.789743041095|37.789743041095|37.789743041095|37.789743041095|37.789743041095|37.789743041095|36.830824321173|36.464567228054|36.464567228054|36.464567228054|36.464567228054|36.464567228054|36.464567228054|36.464567228054|36.464567228054|36.464567228054|36.464567228054|36.464567228054|36.464567228054|36.464567228054|36.464567228054|36.464567228054|35.554528325544|35.554528325544|35.372626167446|35.372626167446|34.616251899036||||-38.260046053565|-38.260046053565|-38.260046053565|-38.260046053565|-38.260046053565|34.69815039134|34.69815039134|34.69815039134|34.69815039134|34.69815039134|34.69815039134|34.69815039134|33.516834200487|33.017592471028|33.016216111607|32.02801791874|31.474462845231|30.46051634937|30.38862338224|30.38862338224|30.38862338224|29.457357779244|28.368804296864|28.368804296864|28.368804296864|28.368804296864|28.368804296864||28.368804296864|28.368804296864|28.214489726241|-32.625542935064|-32.625542935064|-32.625542935064|-32.625542935064|-33.243935912109|-33.436958693252|-33.436958693252|-34.145508976762|-34.451677132518|-35.602974150877||-35.648856414077|-35.648856414077|-36.268729594811|-36.794605282923|-36.794605282923||-37.059558687365|-37.283953783419|-37.723283685475|-38.190317062569|-38.252510834293|-38.252510834293|-38.252510834293|-38.252510834293|-38.252510834293|-38.252510834293|-38.60501204658|-38.607343448376|-38.607343448376|-38.607343448376|-39.478159760077|-40.084764161031|-40.084764161031|-40.581960323034|-41.340817425204|-41.340817425204|-41.452119724193|-41.452119724193|-41.953467784368|-42.46940574165|-44.263785886719|-44.510871198391|-44.588747318823|-45.549718124159|-46.106352521852|-46.919281749676|-49.2936464733|-49.479620719116|-49.479620719116|-49.479620719116|-49.479620719116|-50.310191146984|-50.310191146984|-50.310191146984|-50.310191146984|44.092945419661|44.092945419661
09572|1167533|/equities/china-resources-mixc-lifestyle-serv|MSCI_EEM|-24.956344731131|-24.956344731131|-24.956344731131|-24.956344731131|-24.956344731131|-24.956344731131|-24.956344731131|-24.956344731131|-24.956344731131|-24.956344731131|-24.956344731131|-24.956344731131|-24.956344731131|-24.956344731131|-24.956344731131|-25.518160113006|-25.653511639336|-26.453901842677|-27.340446661406|-27.722718766986|-28.225242035984|-28.476533245892|-28.476533245892|-28.904480112758|-29.171477859782|-29.171477859782|-29.171477859782|-29.171477859782|-29.171477859782||-29.171477859782|-29.171477859782|-29.171477859782|||-29.171477859782|-29.171477859782|-29.171477859782|-29.171477859782|-29.749852613921|-29.749852613921|-29.749852613921|-29.749852613921|-29.749852613921|-29.749852613921|-30.817101660475|-30.817101660475|-31.263446692079|-32.116600976865|-32.116600976865|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273|-32.354313054273||-32.354313054273|-32.693682103895|-33.28186809304|-33.685409882362|-33.735898224552|-33.735898224552|-33.735898224552|-33.735898224552|-33.735898224552|-33.735898224552|-33.735898224552|-33.735898224552|-33.735898224552|-33.735898224552||-33.735898224552|-33.735898224552|-34.492664460826|-35.00018218324|31.521478719377|31.521478719377|31.521478719377|31.521478719377|31.521478719377|31.521478719377|31.521478719377|31.521478719377|31.521478719377|31.521478719377|31.521478719377||31.521478719377|31.521478719377|31.521478719377|31.254421307934||-36.772729112024|-36.772729112024|-36.772729112024|-36.772729112024|-36.772729112024|-36.772729112024|-36.772729112024|-36.903031668524|-37.206146806987|-37.745718420117|-38.123021695977|-38.483913207457|-39.168237236259|-39.664708803227|-39.841964545312|-39.841964545312|-39.841964545312|-39.841964545312|-39.841964545312|-39.841964545312|-39.841964545312|-39.841964545312|-39.841964545312|-39.841964545312|-39.841964545312|-39.841964545312|-39.841964545312|-39.841964545312|-39.841964545312|35.909372082778|35.909372082778|35.909372082778|35.909372082778||35.909372082778|35.909372082778|35.909372082778|35.909372082778|35.909372082778|35.909372082778|35.909372082778|35.909372082778|35.909372082778|35.909372082778|35.909372082778|35.909372082778|35.909372082778|35.909372082778|35.909372082778|35.909372082778||35.909372082778|35.909372082778|35.909372082778|35.909372082778|35.61041189943|-39.231173158449|-39.231173158449|-39.231173158449|-39.231173158449|-39.231173158449|-39.231173158449|-39.231173158449|-39.231173158449|-39.231173158449|-39.231173158449|-39.240192016807|-39.555770221515|-40.065146217576||-40.065146217576|-40.480718570541|-40.600799937591|-40.769506590289|-40.769506590289|-41.291117077318|-41.586468116869|-41.586468116869|-41.586468116869|-41.586468116869|-42.087739512246|-43.003046191314|38.889962459953|38.889962459953|38.889962459953|38.889962459953|38.889962459953|38.889962459953||38.889962459953|38.889962459953|38.889962459953|38.889962459953|38.889962459953|38.889962459953|38.889962459953|38.889962459953|38.889962459953|38.771868689746|38.771868689746|37.841505313472|37.841505313472|-43.315097817179|||-43.315097817179||-43.315097817179|-43.315097817179|-43.315097817179|-43.315097817179|-43.315097817179|-43.315097817179|-43.315097817179|-44.902886082063|-45.115721997424|-45.115721997424|-45.115721997424|-45.348623975864|-45.348623975864|-45.348623975864|-45.630090635931|-45.630090635931|-45.687149682059|-45.687149682059|-46.281689589453|41.648646493242|41.648646493242|41.648646493242|41.648646493242|41.648646493242|41.648646493242|41.648646493242|41.648646493242|41.648646493242|41.648646493242
09573|13896|/equities/alpha-bank|MSCI_EEM|1.6474232683716|1.6474232683716|1.6474232683716|1.6474232683716|1.6458036182256|1.6276984874773|1.5585538418611|1.5492542685756|1.5092848031634|1.5092848031634|1.5092848031634|1.5092848031634|1.5092848031634|1.5092848031634|1.5092848031634|1.5092848031634|1.5092848031634|1.5092848031634|1.5092848031634|1.5092848031634|1.5092848031634|1.5092848031634|1.4961498411622|1.4881664550003|1.4656820132034|1.4656820132034|1.4656820132034|1.4656820132034|1.4656820132034||1.4656820132034|1.4656820132034|1.4656820132034|||1.4656820132034|1.4656820132034|1.4656820132034|1.4656820132034|1.4609970077551|1.4609970077551|1.4609970077551|1.4609970077551|1.4609970077551|1.4609970077551|1.4609970077551|1.4609970077551|1.4609970077551|1.4609970077551|1.4609970077551|1.4609970077551|1.4544129904744|1.4544129904744|1.4411811228855|1.431756827154|1.4055630663128|1.3966812335883|1.3767569157188|1.365481691801|1.365481691801|1.365481691801|1.3534362989857|1.3534362989857|1.3534362989857|1.3534362989857|1.3534362989857|1.3534362989857|1.3534362989857|1.3534362989857|1.3534362989857|1.3224571036182|1.2998966825099|1.2749094896958|1.2749094896958|1.2517258750719|1.2517258750719|1.2517258750719|1.2517258750719|1.2368065634615|-1.346681817327|-1.346681817327|-1.346681817327|-1.346681817327|-1.346681817327|-1.346681817327|-1.346681817327|-1.346681817327|-1.346681817327|-1.346681817327|-1.346681817327|-1.3963131197669|-1.4037522989997|-1.4037522989997|-1.4037522989997|-1.4327188752915|-1.4327188752915|-1.4456320165292|-1.4579688094645|-1.4579688094645|-1.4579688094645|-1.4579688094645|-1.4579688094645|-1.5056320056418|-1.5121681593106|-1.5121681593106|-1.5121681593106|-1.5121681593106|-1.5121681593106|-1.5241624097337|-1.5241624097337|-1.5241624097337|-1.5288748984326|-1.5679443881235|-1.5835152102369|-1.5835152102369|-1.5835152102369|-1.5835152102369|-1.5835152102369|-1.5835152102369|-1.5835152102369|-1.5835152102369|-1.5835152102369|-1.5835152102369|-1.5835152102369|-1.5835152102369|-1.5835152102369|-1.6029057980531|-1.6098119882471||-1.6367633174665|-1.6796815274829|-1.686562783042|-1.6889465643199|1.5662043587795|1.5662043587795|1.5662043587795|1.5662043587795|1.5662043587795|1.5662043587795|1.5662043587795|1.5662043587795|1.5662043587795|1.5487271366771|1.5391689603259|1.5333320953141|1.5333320953141|1.516452310007|1.5056692003334|1.4858546123597|1.4808384959006|1.4806262060563|1.4735568479873|1.4655076084509|1.455199423186|1.455199423186|1.455199423186|1.455199423186|1.455199423186|1.455199423186|1.455199423186|1.455199423186|1.455199423186|1.455199423186|1.455199423186|1.455199423186|1.455199423186|1.455199423186|1.455199423186|1.455199423186|1.455199423186|1.455199423186|1.455199423186|1.455199423186|1.455199423186|1.455199423186|1.4249160386368|1.3926247573247|1.3926247573247|1.3236386352503||1.3194988368174|1.3194988368174|1.3194988368174|1.3194988368174|1.3194988368174|1.2800889589472|1.2800889589472|1.2800889589472|1.2800889589472|1.2468489119392|-1.2479136133115|-1.2479136133115|-1.2479136133115|-1.2479136133115|-1.2479136133115|-1.2479136133115|-1.2479136133115|-1.2479136133115|-1.2479136133115|-1.2479136133115|-1.2479136133115|-1.2479136133115|-1.2479136133115|-1.2479136133115||-1.2614314153421|-1.2614314153421|-1.2614314153421|-1.2614314153421|-1.2614314153421|-1.2614314153421|-1.2614314153421|-1.2614314153421|-1.2614314153421|||-1.2614314153421|-1.2614314153421|-1.2614314153421|||-1.2614314153421|-1.2614314153421|-1.2614314153421|-1.2614314153421|-1.2614314153421|-1.2614314153421|-1.2614314153421|-1.2901939925813|-1.2901939925813|-1.2901939925813|-1.2901939925813|-1.2901939925813|-1.2901939925813|-1.2901939925813|-1.3409100171883|-1.3524448148681|-1.3524448148681|-1.3524448148681|-1.3524448148681|-1.3985775833079|-1.4540583629022|-1.4618426515669|-1.5142695654333|1.33586043074|1.33586043074|1.33586043074|1.33586043074|1.3237485661468||1.3237485661468|1.3237485661468
09574|11105|/equities/boubyan-bank|MSCI_EEM/MSCI_FRONTIER|||-637.17254061827|-637.17254061827|-637.17254061827|-638.79326002256|-638.79326002256|-643.77028891396|-644.62218701495|621.27787088256|621.27787088256|621.27787088256|620.97541209173|616.5659256661|616.5659256661|616.5659256661|616.5659256661|616.5659256661|616.5659256661|616.5659256661|615.35102851789|609.39003168655|606.37781298505|605.91979220562|605.2442135618|596.77134840199|590.43993629876|590.43993629876|586.82215144307|||582.35794604785|580.86602049665|580.86602049665|580.86602049665|580.86602049665|580.84076604524|580.84076604524||||579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|579.50156137844|-601.61880528617|-601.61880528617|-601.61880528617|-601.61880528617|-601.61880528617|-601.61880528617|-601.61880528617|-601.61880528617|-601.61880528617|-605.07645031797|-609.52938924218|-616.92154360243|-617.25038795989|-617.25038795989|-617.25038795989|-617.25038795989|-617.25038795989|-617.25038795989|-617.25038795989|-617.25038795989|-617.25038795989|-617.25038795989|-617.25038795989|-617.25038795989|-620.3867154452|-620.3867154452|-620.3867154452|-620.3867154452|-620.3867154452|-620.3867154452||-620.3867154452|-620.3867154452|-620.3867154452|-620.3867154452|-626.47125363605|-626.47125363605|-626.48702095044|-626.48702095044|-626.48702095044|-626.48702095044|-626.48702095044|-626.48702095044|-626.48702095044|-626.48702095044|-626.48702095044|-626.48702095044|-627.43002327827|-628.2555814203|-629.71332130759|-629.71332130759|-629.71332130759|-629.71332130759|-629.71332130759|-629.71332130759|-629.71332130759|-629.71332130759|-629.71332130759|-636.79257923066|-642.32508803406|-644.5278755934|-645.1340127806|-645.1340127806|-645.1340127806|-645.1340127806|-645.1340127806|-645.1340127806|-645.1340127806|-645.1340127806|-645.1340127806|-645.1340127806|-645.1340127806|-647.20445864511|-647.51785017915|-647.51785017915|-655.90872242128|-661.12080269031|-663.5786696559|639.16575018361|639.16575018361|||639.16575018361|639.16575018361|639.16575018361|639.16575018361|639.16575018361|639.16575018361|634.29527798179|633.82808664644|632.76306993387|632.76306993387|630.51452214875|622.34946905416|||||619.87924424439|619.87924424439|619.87924424439|617.06079536345|617.06079536345|615.45643929272|614.30993044269|614.30993044269|614.30993044269|609.84436715854|603.99374128727|595.32637920807|-620.77034131578|-620.77034131578||-620.77034131578|-620.77034131578|-620.77034131578|-620.77034131578|-620.77034131578|-620.77034131578|-620.77034131578|-620.77034131578|-620.77034131578|-620.77034131578|-620.77034131578|-620.77034131578|-620.77034131578|-626.68926812865|-635.09918680961|-643.61020756623|-651.28911951803|-658.59902168671|-662.72113520745|-666.96792800828|-672.85325334253|-679.41142387967|-679.41142387967|-681.45713764408|-690.5634862712|640.81597885811|640.81597885811|640.81597885811|640.81597885811||||639.18442095345|635.87157883717|624.46842093019|610.85380103354|-643.64012775339|-643.64012775339|-643.64012775339|-643.64012775339|-643.64012775339|-643.64012775339|-643.64012775339|-643.64012775339|-643.64012775339|-643.64012775339|-643.64012775339|-643.64012775339|-643.64012775339|-643.64012775339|-650.16681607473|-657.15703088165|-664.24114949307|-677.11901993321|-677.11901993321|-686.15608538043|-691.75422708943|-691.75422708943|-698.16594416363|-698.16594416363|-711.43213427578|-715.48238715104|-728.25709914026|-735.2778939015|-739.51100081938|-742.0721935645|-743.36150519974|-743.36150519974|-743.36150519974|-743.36150519974|||-743.36150519974
09575|50033|/equities/minth-group|MSCI_EEM/EMCONSGROWTH|-13.770266130337|-13.770266130337|-13.770266130337|-13.770266130337|-13.770266130337|-13.770266130337|-13.770266130337|-13.770266130337|-13.770266130337|-13.770266130337|-13.770266130337|-13.770266130337|-13.770266130337|-13.770266130337|-13.914740486022|-14.534155813717|-14.73906248572|-14.977846712564|-15.122051921923|-15.407835288665|-15.636483293795|-15.645782160199|-15.645782160199|-15.740869071126|-16.068743098709|-16.368603349762|-16.617337466431|-16.790672508013|-16.790672508013||-16.790672508013|-16.790672508013|-16.790672508013|||-16.979636367969|-16.980707098834|-17.014824268984|-17.014824268984|-17.460466564882|-17.460466564882|-17.460466564882|-17.460466564882|-17.460466564882|-17.460466564882|-17.460466564882|-17.460466564882|-17.906074247082|-18.118115277595|-18.118115277595|-18.684572691726|-18.832857550302|-19.136279820426|-19.136279820426|-19.136279820426|-19.136279820426|-19.136279820426|-19.136279820426|-19.136279820426|-19.136279820426|-19.136279820426|-19.136279820426|-19.136279820426|-19.136279820426|-19.249200554936|-19.43229457125|-19.43229457125|-19.43229457125|-19.43229457125|-19.43229457125|-19.43229457125|-19.43229457125|-19.436993506054|-19.775548725768|-19.891273396065|-19.891273396065|-19.891273396065|-20.292931230042|-20.292931230042||-20.721034110888|-21.077815759296|-21.524080085725|-21.524080085725|-21.524080085725|-21.524080085725|-21.524080085725|-21.524080085725|-21.524080085725|-21.524080085725|-21.524080085725|-21.524080085725|-21.667867024707|-21.803741066508||-22.130823339414|-22.203693086783|-22.341880779443|-22.426534843641|-22.532816357301|-22.63588396081|-22.63588396081|-22.942649057272|-23.302943312197|-23.772715766198|-23.997461856478|-24.030513512949|-24.63158268799|-24.63158268799|-24.63158268799||-24.63158268799|-24.779251552493|-24.779251552493|-24.779251552493||-24.779251552493|-24.779251552493|-24.779251552493|-24.779251552493|-24.779251552493|-24.779251552493|-24.779251552493|21.932959604486|21.932959604486|21.932959604486|21.932959604486|21.932959604486|21.932959604486|21.932959604486|21.932959604486|21.932959604486|21.932959604486|21.932959604486|21.932959604486|21.932959604486|21.932959604486|21.932959604486|21.932959604486|21.932959604486|21.442233415572|21.442233415572|21.149703710309|20.671894622105|20.40008012902|20.40008012902|20.40008012902|20.40008012902|20.40008012902||20.40008012902|20.377316738652|20.377316738652|20.377316738652|20.377316738652|20.377316738652|20.377316738652|20.377316738652|20.377316738652|20.377316738652|20.377316738652|20.377316738652|20.377316738652|20.377316738652|20.377316738652|20.377316738652||20.377316738652|20.377316738652|20.377316738652|20.377316738652|20.185907974824|19.828280908807|19.828280908807|19.473090364916|19.092323305853|-21.658033580389|-21.658033580389|-21.658033580389|-21.658033580389|-21.658033580389|-21.658033580389|-21.76225961006|-22.068066631824|-22.39451793727||20.158980574797|20.158980574797|20.158980574797|20.158980574797|20.158980574797|20.158980574797|20.158980574797|20.158980574797|20.158980574797|20.158980574797|20.158980574797|20.158980574797|20.158980574797|20.158980574797|20.158980574797|20.158980574797|20.158980574797|20.158980574797||20.158980574797|20.158980574797|20.158980574797|20.158980574797|20.158980574797|20.158980574797|20.158980574797|19.998177428551|19.998177428551|19.998177428551|19.998177428551|19.998177428551|19.998177428551|19.998177428551|||19.998177428551||19.998177428551|19.998177428551|19.998177428551|19.570197736232|19.277996446257|19.07277372321|18.783638190788|17.742930835664|-21.249486507791|-21.249486507791|-21.249486507791|-21.249486507791|-21.249486507791|-21.249486507791|-21.304985008657|-21.875538995994|-22.289487709749|-22.746652777712|-22.84100716356|-22.84100716356|-22.84100716356|-22.84100716356|-22.84100716356|-22.84100716356|-22.84100716356|-22.84100716356|-22.84100716356|-23.031674838105|-23.374083280607
09576|103249|/equities/synnex|MSCI_EEM|||||69.555634910068|69.555634910068|69.555634910068|69.555634910068|69.555634910068|69.555634910068|69.555634910068|69.372927593082|68.864360940555|68.321510884607|67.618348224786|67.397706462102|67.397706462102|67.397706462102|67.397706462102|67.397706462102|67.397706462102|67.397706462102|67.397706462102|67.397706462102|67.397706462102|67.397706462102|67.397706462102|67.397706462102|67.397706462102||67.386342208868|67.240382266581|66.844870965282|66.222077493976|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-69.830113486378|-70.026911537213|66.109242725182|66.109242725182|66.109242725182|66.109242725182|66.109242725182|65.191656913052|65.191656913052|64.785180027496|64.616565346708|64.616565346708|64.616565346708|64.616565346708|64.616565346708|64.616565346708|64.616565346708|64.616565346708|64.616565346708|64.616565346708|64.616565346708|64.50729203223|64.341436439078|63.596043963477|63.456713141385|||61.507459681767|61.414335098346|61.414335098346|61.414335098346|61.414335098346||61.414335098346|61.414335098346|61.414335098346|61.414335098346|61.414335098346|61.414335098346|61.414335098346|61.414335098346|61.414335098346|61.232594638489|60.880660751818|59.902563666529|59.902563666529|59.902563666529|59.902563666529|59.902563666529|59.363960053332|58.765512018079|58.506122938654|58.501250549446|58.051388100662|57.779320535702|57.382578966399|57.273172682865|57.273172682865|57.273172682865|57.273172682865|57.273172682865|57.273172682865|57.003196164266|57.003196164266|57.003196164266|57.003196164266|57.003196164266|57.003196164266|57.003196164266|57.003196164266|57.003196164266|57.003196164266|57.003196164266||57.003196164266|57.003196164266|57.003196164266|57.003196164266|57.003196164266|57.003196164266|57.003196164266|57.003196164266|57.003196164266|57.003196164266|57.003196164266|56.336883779252|56.132573075604|56.132573075604|56.125081322272|-58.588435147417|-58.588435147417|-58.588435147417|-59.103816533764|-60.165352848592|-60.468249108487|-60.468249108487|-60.468249108487|-60.786941716068|-61.333880432586|-61.333880432586|-61.382088140359|-61.774543183502|||-61.847585764265|-61.847585764265|-61.852871884611|-62.364589781842|-62.364589781842|-62.364589781842|-62.364589781842|-62.364589781842|-62.364589781842|-62.599544625902|-63.405047846529|62.319377582737|62.319377582737|62.319377582737|62.319377582737|62.319377582737|62.319377582737|62.319377582737|62.319377582737|62.319377582737|62.319377582737|62.3054083226|62.3054083226|61.872675405374|61.736308718645|61.47923432558|60.826925078688|60.429919551543|-63.044542699229|-63.044542699229|-63.044542699229|-63.044542699229|-63.044542699229|-63.044542699229|-63.044542699229|-63.044542699229|-63.044542699229||-63.044542699229|-63.044542699229|-63.044542699229|-63.044542699229|-63.044542699229|-63.059239022749|-63.059239022749|-63.059239022749|-63.059239022749|-63.059239022749|-63.059239022749|-63.059239022749|-63.059239022749|-63.059239022749|-63.059239022749|-63.059239022749|-63.065819864822||||-63.319643476635|-63.319643476635|-63.319643476635|-63.627382149332|-64.041535975793|-64.155056560414|-64.155056560414|-64.155056560414|-64.155056560414|-64.155056560414|-64.155056560414|-64.155056560414|-64.544506484024|-64.723601385716|-64.723601385716|-64.723601385716|61.789381325535|61.789381325535|61.704869919676|61.299856271631|61.173333102065|61.173333102065|61.173333102065|||61.173333102065|61.173333102065
09577|103416|/equities/chang-hwa-bank|MSCI_EEM|||||-17.66569951135|-17.66569951135|-17.66569951135|-17.66569951135|-17.66569951135|-17.66569951135|-17.66569951135|-17.66569951135|-17.66569951135|-17.66569951135|-17.66569951135|-17.66569951135|-17.66569951135|-17.678555521237|-17.85950568966|-17.998789699285|-17.998789699285|-17.998789699285|-17.998789699285|-17.998789699285|-17.998789699285|-17.998789699285|-17.998789699285|-17.998789699285|-17.998789699285||-17.998789699285|-17.998789699285|-17.998789699285|-17.998789699285|-17.998789699285|-17.998789699285|-18.034767582912|-18.116408298301|-18.137519919116|17.618559217839|17.618559217839|17.618559217839|17.587287426424|17.524763107776|17.439784970305|17.439784970305|17.439784970305|17.439784970305|17.439784970305|17.439784970305|17.439784970305|17.439784970305|17.439784970305|17.410871468674|17.371608428733|17.371608428733|17.371608428733|17.371608428733|17.371608428733|17.296231672253|17.262479699415|17.155532639073|-17.55948589142|-17.55948589142|-17.55948589142|-17.55948589142|-17.55948589142|-17.55948589142|-17.55948589142|-17.55948589142|-17.55948589142|-17.55948589142|-17.55948589142|-17.55948589142|-17.55948589142|-17.55948589142|-17.55948589142|17.095051619752|17.095051619752|17.095051619752|17.095051619752|17.095051619752|17.095051619752|17.095051619752|17.095051619752|-17.520863549542|-17.520863549542|-17.520863549542|||-17.520863549542|-17.520863549542|-17.520863549542|-17.667626293314|-17.678019839076||-17.678019839076|-17.678019839076|-17.696908251941|-17.696908251941|-17.696908251941|-17.743787200914|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.744711065804|-17.805235068571|-17.991927748004|-18.19658568731|-18.379539101555|-18.535599489162|-18.816258449591|-18.816258449591|-18.816258449591|-18.816258449591||-18.897223516633|18.280227253253|18.280227253253|18.280227253253|18.280227253253|18.165323841612|18.165323841612|18.165323841612|18.165323841612|18.165323841612|18.165323841612|18.153218963394|18.153218963394|18.153218963394|18.153218963394|18.153218963394|18.153218963394|18.153218963394|18.153218963394|18.153218963394|18.153218963394|18.153218963394|18.153218963394|18.153218963394|18.153218963394|18.153218963394|18.153218963394|18.153218963394|||18.153218963394|18.153218963394|18.153218963394|18.153218963394|18.153218963394|18.078578236644|17.956752939295|17.954725339756|17.902472260645|17.837679385322|17.837679385322|17.837679385322|17.837679385322|17.837679385322|17.837679385322|17.837679385322|17.837679385322|17.837679385322|17.837679385322|17.837679385322|17.837679385322|17.837679385322|17.837679385322|17.808246411386|17.808246411386|17.695273387766|17.579433525328|17.579433525328|17.579433525328|17.579433525328|17.579433525328|17.579433525328|17.579433525328|17.543814434745|17.504271241342|17.504271241342|17.504271241342||17.346411939368|17.257124419462|17.152735433409|17.152735433409|17.152735433409|17.152735433409|17.152735433409|17.152735433409|17.152735433409|17.152735433409|17.141928365307|17.116577816693|17.116577816693|17.076753617092|17.026948081966|16.968830333282|16.893000915376||||16.893000915376|16.883889545696|16.869308111718|16.869308111718|-17.279836410302|-17.279836410302|-17.279836410302|-17.279836410302|-17.279836410302|-17.279836410302|-17.429118914391|-17.429118914391|-17.579577334485|-17.630085609314|17.222056833209|17.222056833209|17.222056833209|17.222056833209|17.222056833209|17.222056833209|17.222056833209|17.222056833209|17.222056833209|||17.222056833209|17.222056833209
09578|946400|/equities/cgn-power-co-ltd|MSCI_EEM|2.0690842438482|2.0595380386537|2.0392912854297|2.0392912854297|2.0392912854297|2.0392912854297|2.0392912854297|2.0392912854297|2.0392912854297|2.0392912854297|2.0282370204006|2.0282370204006|2.0282370204006|2.0282370204006|2.0282370204006|2.0282370204006|2.0282370204006|2.0282370204006|2.0282370204006|2.0269300004149|1.9782554595895|1.9717141617611|1.9717141617611|1.9717141617611|1.9717141617611|1.9696824671245|1.9507582586581|1.9397314038072|1.935257113222||1.891396827437|1.8632187125169|1.8457985715825|||1.8414428451281|1.8269141142141|-1.9547446920296|-1.9547446920296|-1.9547446920296|-1.9547446920296|-1.9547446920296|-1.9547446920296|-1.9547446920296|-1.9547446920296|-1.9659811378286|-1.9659811378286|-1.9687421631869|-1.9687421631869|-1.9719092210176|-1.9719092210176|-1.9719092210176|-1.9719092210176|-1.9719092210176|-1.9719092210176|-1.9719092210176|-1.9719092210176|-1.9719092210176|-1.9719092210176|-1.9719092210176|-1.9719092210176|-1.9719092210176|-1.9719092210176|-1.9719092210176|-1.9719092210176|-1.9719092210176|-1.9821213572161|-1.9964531557589|-1.9964531557589|-1.9964531557589|-1.9964531557589|-1.9964531557589|-1.9964531557589|-1.9964531557589|-1.9964531557589|-1.9964531557589|-1.9964531557589|-2.0319791979296|-2.0319791979296||-2.0455324458528|-2.0639249999709|1.9314555572327|1.9314555572327|1.9314555572327|1.9314555572327|1.9314555572327|1.9314555572327|1.9314555572327|1.9314555572327|1.9314555572327|1.9314555572327|1.9314555572327|1.9314555572327||1.9314555572327|1.9314555572327|1.9314555572327|1.9314555572327|1.9314555572327|1.9314555572327|1.9314555572327|1.9314555572327|1.918283957779|1.8915851402424|1.8915851402424|1.8800945997395|1.876827560522|1.876827560522|1.876827560522||1.876827560522|1.8683098142715|1.8683098142715|1.8683098142715||1.8683098142715|1.8683098142715|1.8683098142715|1.8683098142715|1.8683098142715|1.8683098142715|1.8683098142715|1.8683098142715|1.8683098142715|1.8683098142715|1.8683098142715|1.8683098142715|1.8495947546997|-1.9964925194347|-1.9964925194347|-1.9964925194347|-1.9964925194347|-1.9964925194347|-1.9964925194347|-1.9964925194347|-1.9964925194347|-1.9964925194347|-1.9964925194347|-1.9964925194347|-1.9964925194347|-1.9964925194347|-1.9964925194347|-1.9964925194347|-1.9964925194347|-2.0038805829777|-2.0141041483947|-2.0141041483947|-2.0141041483947||-2.0141041483947|-2.0141041483947|-2.0141041483947|-2.0141041483947|-2.0141041483947|-2.0141041483947|-2.0141041483947|-2.0141041483947|-2.0141041483947|-2.0141041483947|-2.0141041483947|-2.0141041483947|-2.0141041483947|-2.0141041483947|-2.0141041483947|-2.0245601696513||-2.0245750456711|-2.0245750456711|-2.0245750456711|-2.0302161338472|-2.0302161338472|-2.0496495641484|-2.0496495641484|-2.0615953794065|-2.0615953794065|-2.0615953794065|-2.0615953794065|-2.0615953794065|-2.0615953794065|-2.0615953794065|-2.0615953794065|-2.0623282184141|-2.0903647398438|-2.1532280635792||-2.1532280635792|1.9916482383095|1.9916482383095|1.9916482383095|1.9916482383095|1.9916482383095|1.9916482383095|1.9916482383095|1.9916482383095|1.9916482383095|1.9916482383095|1.9916482383095|1.9916482383095|1.9916482383095|1.9729423582645|1.954380479134|1.9343116048054|1.9324834497716||1.9324834497716|1.8927594193646|1.8625104834447|1.8529552909429|1.8529552909429|1.8529552909429|1.8529552909429|1.8529552909429|1.8505058655799|1.8477842818433|1.8347603094505|1.8214002794609|1.799867405305|1.799867405305|||1.799867405305||1.799867405305|1.799867405305|1.799867405305|1.799867405305|1.799867405305|1.799867405305|1.799867405305|1.799867405305|1.799867405305|1.799867405305|1.799867405305|1.799867405305|1.7920749273672|1.7747477855873|1.7747477855873|-1.8828146271012|-1.8828146271012|-1.8828146271012|-1.8828146271012|-1.8828146271012|-1.8828146271012|-1.8828146271012|-1.8828146271012|-1.8828146271012|-1.8828146271012|-1.8828146271012|-1.895905142813|-1.9071168897208|-1.9184631702697
09579|1056489|/equities/petrobras-distribuidora|MSCI_EEM/EMCONSGROWTH|22.26106353252|22.26106353252|22.26106353252|22.046039013164|22.046039013164|22.046039013164|22.046039013164|22.046039013164|21.68683703147|21.68683703147|21.68683703147|21.68683703147|21.438151070394|21.349156129971|21.349156129971|21.349156129971|21.349156129971|21.349156129971|21.349156129971|21.349156129971|21.349156129971|21.349156129971|21.349156129971|21.349156129971|21.349156129971|21.349156129971|21.349156129971|21.349156129971|21.349156129971|||21.349156129971|21.349156129971|21.349156129971||21.349156129971|21.349156129971|21.349156129971|21.349156129971|21.349156129971|21.349156129971|21.349156129971|21.349156129971|21.349156129971|21.349156129971|21.349156129971|21.349156129971|21.349156129971|21.349156129971|21.349156129971|21.349156129971|20.829061336667|20.559146144817|20.559146144817|20.559146144817|20.559146144817|20.345718625331|20.141353451703|19.951769137157|19.951769137157|19.951769137157|19.951769137157||19.945850824036|19.945850824036|19.945850824036|19.945850824036|19.945850824036|19.78872307|18.674356154762|18.674356154762||18.674356154762|18.674356154762|18.674356154762|18.674356154762|18.674356154762|18.246843364257|18.246843364257|18.246843364257|18.246843364257|18.246843364257|18.246843364257|18.246843364257|18.246843364257|18.246843364257||18.246843364257|17.946492330254|17.901155037904|17.901155037904|17.901155037904|17.901155037904|17.901155037904|17.901155037904|17.901155037904|17.901155037904|17.901155037904|17.901155037904|17.901155037904|17.901155037904|17.901155037904|17.864062145048|17.735199584262|17.735199584262|17.682998592871|17.411665315118|17.387406210863|17.32373520372|17.32373520372|17.32373520372||17.32373520372|17.32373520372|17.32373520372|17.32373520372|17.32373520372|17.32373520372|17.0908173084|16.953303848272|16.953303848272|16.953303848272|16.953303848272|16.272281023309|16.272281023309|16.272281023309|16.272281023309|16.183645085544|-17.991487574614|-17.991487574614|-18.27831890852|-18.37924366826|16.681094253608|16.681094253608|16.681094253608|16.681094253608|16.681094253608|16.681094253608|16.681094253608|16.681094253608|16.681094253608|16.681094253608|16.681094253608|16.681094253608|16.681094253608|16.681094253608|16.681094253608|16.681094253608|16.681094253608|16.681094253608|16.681094253608|16.681094253608|16.681094253608|16.681094253608|16.681094253608|16.681094253608|16.681094253608|16.681094253608|16.681094253608|16.681094253608|16.681094253608|16.681094253608|16.681094253608|16.681094253608|16.681094253608|16.681094253608|16.537326270285|16.446474638187|16.313859505347|16.220400539694|16.022336851128|16.022336851128|16.022336851128|16.022336851128|15.962597196376|15.956774094674||15.602526615034|15.50980250498|15.50980250498|15.50980250498|15.50980250498|15.50980250498|15.50980250498|15.50980250498|15.50980250498|15.50980250498|15.37477988292|15.301977465431|15.039975614327|14.614972294457|14.246080492478|13.707867779711|13.264853016512|13.13427667087|13.13427667087|13.13427667087|13.047530062394|12.782810987583|12.698679038277|-13.837292638185|-13.837292638185|-13.837292638185|-14.135880592534||-14.34750691543|-14.34750691543|-14.499452126137|-14.626175542073|-14.626175542073||-14.631389977261|-14.631389977261|-14.825597268074|-14.825597268074|-14.825597268074|-14.825597268074|-14.825597268074|-14.825597268074|-14.825597268074||-14.825597268074|-14.825597268074|-14.825597268074|-14.825597268074|-14.825597268074|-14.825597268074|-14.825597268074|-14.825597268074|-14.825597268074|-14.825597268074|-14.970663527348|-15.342959964384|-15.747733050044|-15.783037006254|-16.073982439161|-16.073982439161|-16.073982439161|-16.073982439161|-16.073982439161|-16.073982439161|-16.073982439161|-16.073982439161|-16.073982439161|-16.073982439161|-16.073982439161|-16.073982439161|-16.294980907574|-16.475593831969|-16.475593831969|14.676232143854|14.676232143854
09580|101623|/equities/united-tractor|MSCI_EEM|||-24184.729986884|-24184.729986884|-24205.255540982|-24315.561712203|-24347.050197174|-24347.050197174|-24347.050197174|-24347.050197174|-24347.050197174|-24347.050197174|-24347.050197174|-24692.555774637|23129.699233455|23129.699233455|23129.699233455|23129.699233455|23129.699233455|22846.888037172|22265.986707969|22039.985231076|21934.183403561|21934.183403561|21934.183403561|21934.183403561|21833.814892845|21593.75295413|21593.75295413||-22805.094696735|-22805.094696735|-22805.094696735|||-22805.094696735|-22805.094696735|-22805.094696735|-22805.094696735|-22805.094696735|-22805.094696735|-22805.094696735|-22805.094696735|-22958.612935124|-22958.612935124|-22958.612935124|-22958.612935124|-23201.236594582|-23452.176398604|-23452.176398604|-23452.176398604|-23502.418220671|-23697.131356301|-23810.701507001|-23833.301106998|-23833.301106998|-23833.301106998|-23978.667896664|-24273.519885182|-24401.133205758|-24713.503367746|-24713.503367746|-24713.503367746|-24713.503367746|-24713.503367746|-24713.503367746|-24770.559297495|-24933.954774995|-25483.277499993|-25483.277499993|-25793.919444437|-26036.299382708|-26490.981702908|-26490.981702908|-26490.981702908|-26490.981702908|-26490.981702908|-26490.981702908|-26490.981702908|-26737.20189212|-27099.668769023|-27421.854187803|-27486.375828216|-27486.375828216|-27486.375828216|-27486.375828216|-27486.375828216|-27752.917586906|-27893.67981743|-27893.67981743|-27893.67981743|-27961.033130478|-28109.481256086|-29036.923617873|27179.039131695|27179.039131695||27179.039131695|27179.039131695|27179.039131695|27179.039131695|27179.039131695|27179.039131695|26891.714977401|26891.714977401|26383.84997489|-27584.685403997|-27584.685403997|-27584.685403997|-27584.685403997|-27584.685403997|-27584.685403997|-27584.685403997|-27584.685403997|-27584.685403997|-27584.685403997|-27584.685403997|-27813.539337775|-27891.217171392|-27891.217171392|-27891.217171392|26498.575187091|26498.575187091|26342.963143967|26342.963143967|26342.963143967||26342.963143967|26342.963143967|26342.963143967|26342.963143967|26342.963143967|26232.459048852|26047.176720946|25846.239091172|25846.239091172|25846.239091172|25846.239091172|25846.239091172|25791.654545747|24906.980920675|24906.980920675|24579.97880075|24316.643111945|23769.881235494|23309.59026166|-24497.11330821||-24497.11330821|-24497.11330821|-24497.11330821|-24497.11330821|-24497.11330821|-24497.11330821|-24497.11330821|-24497.11330821|-24497.11330821|-24497.11330821|-24497.11330821|-24530.125898011||||-24597.207840971|-24597.207840971|-24597.207840971|-24597.207840971|-24597.207840971|-24597.207840971|-24597.207840971|-24597.207840971|-24597.207840971|-24597.207840971|-24597.207840971|-24597.207840971|-24597.207840971|-24597.207840971|-24597.207840971|-24597.207840971|-24597.207840971|||-24597.207840971|-24880.230934412|-25212.756593792|-25448.896215324|-26150.794414455|-26150.794414455|-26150.794414455|-26150.794414455|-26163.382682728||-26455.147425253|-26662.663805837|-26964.604871131|-26964.604871131|-26964.604871131|-26964.604871131|-26964.604871131|-26964.604871131|-26964.604871131|-27648.172079035|-28084.080087816|-29673.977875351||-31315.530972613|29306.751885664|29306.751885664||||||29158.743919621|29158.743919621|29158.743919621|29158.743919621|28748.604355135|28466.504839039|28096.116487821||27917.90720869|27639.341342988|27311.768158876|27021.409065418|27001.739586936|27001.739586936|26782.488429929|-28618.923746691|-28618.923746691|-28618.923746691|||-28618.923746691|-28618.923746691|-28618.923746691|-28618.923746691|-28618.923746691|-28618.923746691|-28618.923746691|-28618.923746691|-28618.923746691|-28618.923746691|-29325.193051879|26903.235360669|26903.235360669|26903.235360669|26903.235360669|26903.235360669|-25800.593871866|-25800.593871866|-25800.593871866
09581|101899|/equities/weibo-corp|MSCI_EEM|-9.1997000148346|-9.1997000148346|-9.1997000148346|-9.1997000148346|-9.1997000148346|-9.1997000148346|-9.1997000148346|-9.1997000148346|-9.1997000148346|-9.1997000148346|-9.1997000148346|-9.1997000148346|-9.1997000148346|-9.1997000148346|-9.1997000148346|-9.1997000148346|-9.4527224887798|-9.4708022397303|-9.9767250795655||-10.225771988799|-10.225771988799|-10.689079908717|-10.772199476415|9.9109605138383|9.9109605138383|9.9109605138383|9.9109605138383|9.9109605138383||9.9109605138383|-10.910188496933|-10.910188496933|-10.910188496933||-10.910188496933|-10.910188496933|-10.910188496933|-10.910188496933|-10.910188496933|-10.910188496933|-10.910188496933|-10.910188496933|-10.910188496933|-10.910188496933|-10.910188496933|-10.910188496933|-10.910188496933|-10.910188496933|-11.302709434678|-11.587732948915|-11.777480511815|-12.511282706578|-12.511282706578|-12.511282706578|-12.511282706578||-12.511282706578|-12.511282706578|-12.511282706578|-12.511282706578|-12.511282706578|-12.511282706578|-12.511282706578|-12.511282706578|-12.511282706578|-12.748081075055|-12.748081075055|-12.748081075055|-12.748081075055|-12.748081075055|-12.748081075055|-12.748081075055|-12.748081075055|-12.748081075055|-12.748081075055|-12.748081075055|-12.748081075055|-12.748081075055|-12.748081075055|-12.933978622603|-13.227198408099|11.951896102162|11.951896102162|11.951896102162|11.951896102162|11.951896102162|11.951896102162|11.65877364182|-12.911624968525|-12.911624968525|-12.911624968525|-12.911624968525|-12.911624968525|-12.911624968525|-12.911624968525|-12.911624968525|-12.911624968525|-12.911624968525|-12.911624968525|-12.911624968525|-12.911624968525|-13.179027889035|-13.286237684618|-13.286237684618|-13.538009138915|-13.538009138915|-13.613660410613|-13.873556114535|-14.131729206885|-14.172304720178|-14.357792815628|-14.357792815628|-14.357792815628||-14.357792815628|-14.357792815628|-14.357792815628|-14.357792815628|-14.357792815628|-14.357792815628|-14.357792815628|-14.357792815628|-14.357792815628|-14.357792815628|-14.357792815628|-14.812645081461|-14.812645081461|-15.136827923391|-15.281475678124|-15.412645816461|-15.412645816461|-15.412645816461|-15.412645816461|13.854811495393|13.854811495393|13.854811495393|13.854811495393|13.854811495393|13.854811495393|13.405901133848|-14.551622719722|-14.551622719722|-14.551622719722|-14.551622719722|-14.551622719722|-14.551622719722|-14.551622719722|-14.551622719722|-14.551622719722|-14.551622719722|-14.551622719722|-14.551622719722|-14.551622719722|-14.551622719722|-14.551622719722|-14.551622719722|-14.742202488533||-14.851519056951|-14.851519056951|-14.851519056951|-15.073910073876|-15.350720460685|-15.350720460685|-15.350720460685|-16.014689506725|-16.075483091588|-16.075483091588||-16.075483091588|-16.075483091588|-16.075483091588|-16.075483091588|-16.075483091588|-16.075483091588|-16.075483091588|-16.075483091588|-16.075483091588|-16.075483091588|-16.075483091588|-16.075483091588|-16.075483091588|-16.774980818691||-17.419978498818|-17.475161471725|-17.475161471725|-17.475161471725|-17.475161471725|-17.475161471725|-17.475161471725|-17.475161471725|-17.475161471725|-17.475161471725|-17.475161471725|-17.475161471725|-17.475161471725|-17.475161471725|-17.746734687976|-17.746734687976|-17.746734687976|-17.746734687976|-17.746734687976|-17.746734687976|-17.746734687976|-17.746734687976|-17.746734687976|-17.746734687976|-18.161372261237|-18.472635672039|-18.859317485432|-19.020351824871|-19.555947235018|-19.790225061848|-19.790225061848|-19.793636197752|-19.793636197752|-20.21936557875|-20.21936557875||-20.662906096886|-20.811944822491|18.381719657771|18.381719657771|18.381719657771|17.887466930672|17.221074236019|16.856750422697|16.187283670438|16.187283670438|16.153647700429|-18.550253821303|-18.550253821303|-18.550253821303|-18.550253821303|-18.550253821303|-18.550253821303|-19.051670552281|-19.257413017516|-19.561013870509|-19.920569716859|-20.327022670561|-20.97002519375|-21.819472564657|-22.482192107262|-22.880768957206|-23.252264094736|-23.252264094736|-23.252264094736|-23.252264094736|-23.664916252275
09582|980706|/equities/intouch-holdings-be|MSCI_EEM|1.8536588896267|1.8536588896267|1.8536588896267|1.8536588896267|1.8536588896267|1.8439002134878|1.8439002134878|1.8439002134878|1.8439002134878|1.8288960623864|1.8288960623864|1.8288960623864|-1.910930755818|-1.910930755818|-1.910930755818|-1.9121452868913|-1.9134947658616|-1.924994177403|-1.9263423642552|-1.9263423642552|-1.9263423642552|-1.9263423642552|-1.9263423642552|-1.9263423642552|-1.9263423642552|1.8662724181736|1.8662724181736|1.8662724181736|1.8441915958815||1.8204146509497|1.8204146509497|1.8204146509497|||1.8204146509497|1.8204146509497|1.8126829470891|1.7929810645071|-1.8495303965522|-1.8495303965522|-1.8495303965522|-1.8495303965522|-1.8744782647505|1.8043132274451|1.8043132274451|1.8043132274451|1.8043132274451|1.8043132274451|1.8043132274451|1.8043132274451|1.8043132274451|1.8043132274451|1.8043132274451|1.8043132274451|1.8043132274451|1.8043132274451|1.8043132274451|1.8024823800708|1.8024823800708|1.8024823800708|1.8024823800708|1.8024823800708|1.8024823800708|1.8024823800708|1.8024823800708|1.8024823800708|-1.8630728959614|-1.8630728959614|-1.8630728959614|-1.8630728959614|-1.8630728959614|-1.8630728959614|-1.8630728959614|-1.8630728959614|-1.8630728959614|-1.8630728959614|-1.8662628126211|-1.8662628126211|-1.898625408286|1.8354389278085|1.8354389278085|1.8354389278085|1.8354389278085|1.8354389278085|1.8354389278085|-1.8729035711299|-1.8729035711299|-1.8729035711299|-1.8729035711299|-1.8865596029505|-1.9072884291791|-1.9152943565992|-1.9152943565992|-1.9382501386195|-1.9382501386195|-1.9382501386195|-1.9465840879092|-1.9465840879092|-1.9465840879092|-1.9465840879092|-1.9465840879092|-1.9465840879092|-1.9465840879092|-1.9465840879092|-1.9465840879092|-1.9465840879092|-1.9465840879092|-1.9548344459779|-1.9548344459779|-1.9548344459779|-1.9548344459779|-1.9548344459779|-1.9548344459779|-1.9548344459779|-1.9548344459779|-1.9548344459779|-1.9548344459779|-1.9548344459779|-1.9675938251556|-1.992648756673|-1.992648756673|-1.992648756673|-1.992648756673|-1.992648756673|-1.992648756673|-1.992648756673|-1.992648756673|-1.992648756673|-1.992648756673|-1.992648756673|-2.0146098006324|-2.0278997673542|-2.041055919641|-2.041055919641|-2.041055919641|-2.0578398990562|1.9936543835619|1.9936543835619|1.984060434657|1.9578449507087|1.9359388505452|1.9332653852561|1.9230511959227|1.9230511959227|1.9230511959227|1.9230511959227|1.9230511959227|1.9230511959227|-1.9870258811306|-1.9870258811306|-1.9870258811306|-1.9870258811306|-1.9870258811306|-1.9870258811306|-1.9870258811306|-1.9870258811306|-1.9870258811306|-1.9870258811306|-1.9870258811306|-1.9870258811306|-1.9870258811306|-2.002250976385|-2.0286121843273|1.861117137704|1.861117137704|1.861117137704|1.861117137704|1.861117137704|-1.9504253718216|-1.9693615141796|-1.980401681892|-2.0087675800931|-2.0087675800931|-2.0233493179897|-2.0233493179897|-2.0233493179897|-2.0233493179897|-2.0233493179897|-2.0233493179897|-2.0233493179897|-2.0233493179897|-2.0233493179897|-2.0233493179897|-2.0233493179897|-2.0233493179897|-2.0233493179897|-2.0265558534825|-2.0265558534825|-2.0265558534825|-2.0278398652831|-2.0437109492399|-2.0669010372269|-2.082112256168|-2.1006802756242|2.0429898470119|2.0429898470119|2.0429898470119|2.0266554057019|1.9762838349759|1.9728195473514|1.9728195473514|-2.0308533140978|-2.0308533140978||-2.0308533140978|-2.0308533140978|-2.0308533140978|-2.0308533140978|-2.0308533140978|-2.0392633194493|-2.0392633194493|-2.0465203681664|1.9565494693733|1.9565494693733|1.9565494693733|1.9565494693733|1.9565494693733|1.9565494693733|||1.9565494693733|1.9565494693733|1.9565494693733|1.9565494693733|1.9565494693733|1.9565494693733|1.9565494693733|1.9565494693733|1.9565494693733|1.9565494693733|1.9433944094595|1.9433944094595|1.9348826792965|-2.0152935531661|-2.0152935531661|-2.0152935531661|-2.0152935531661|-2.0152935531661|1.923562748904|1.923562748904|1.9000697353096|-1.9654923473563|-1.9654923473563|-1.9654923473563|-1.9654923473563|-1.9654923473563|-1.9654923473563|-1.9654923473563|-1.990547038313|-2.0300523188338|-2.0822803076357
09583|946385|/equities/hua-hong-semiconductor-ltd|MSCI_EEM|-17.131864610282|-17.131864610282|-17.131864610282|-17.131864610282|-17.131864610282|-17.373166461745|-17.373166461745|-17.591296403451|-18.590329400747|-19.155052079575|-19.155052079575|-19.155052079575|-19.155052079575|-19.155052079575|-19.342280482602|16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.840084514111||16.840084514111|16.840084514111|16.840084514111|||16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.840084514111|16.325650066236|-18.478980282637|-18.478980282637|-18.478980282637|-18.478980282637|-18.863310632543|-18.95923435405|-19.078038662839|-19.164487275998|-19.372763538272|-19.705293549334|-20.064770792629|-20.171896948226|-20.171896948226|-20.171896948226|-20.171896948226|-20.171896948226|-20.171896948226|-20.171896948226|-20.171896948226|-20.171896948226|-20.171896948226|-20.171896948226|-20.171896948226|-20.171896948226|-20.927663394486|18.570951925857|18.570951925857|18.570951925857|18.570951925857|-20.464261936344|-20.464261936344|-20.464261936344|-20.464261936344|-20.464261936344|-20.464261936344|-20.464261936344|-20.497393018057|-20.497393018057||-20.497393018057|-20.497393018057|-20.497393018057|-20.497393018057|-20.497393018057|-20.497393018057|-20.497393018057|-20.497393018057|-20.497393018057|-20.497393018057|-20.497393018057|-20.497393018057|-20.77710425197|-20.885402201391||-20.885402201391|-20.885402201391|-20.885402201391|-21.062669010931|-21.207090342233|-21.207090342233|-21.207090342233|-21.653492978273|-21.653492978273|-21.653492978273|-21.653492978273|-21.653492978273|-21.653492978273|-21.653492978273|-21.653492978273||-21.653492978273|-21.653492978273|-21.653492978273|-21.653492978273||-21.653492978273|-21.653492978273|-21.653492978273|-21.653492978273|-21.653492978273|-21.819251605829|-21.819251605829|-22.001389367669|-22.140433584418|-22.632016931009|-22.632016931009|-22.933907387468|-23.481565234631|-23.837294522888|-25.096438452013|-26.073819951225|-26.60146705752|-27.007185216804|-28.220713536761|-28.220713536761|-28.220713536761|-28.220713536761|-28.220713536761|-28.220713536761|-28.220713536761|-28.220713536761|-28.220713536761|-28.220713536761|-28.220713536761|25.262599834275|25.262599834275|25.262599834275|25.262599834275||25.262599834275|-27.658991644033|-27.658991644033|-27.658991644033|-27.658991644033|-27.658991644033|-27.658991644033|-27.658991644033|-27.658991644033|-27.658991644033|-27.658991644033|-27.658991644033|-27.658991644033|-27.92665770015|-28.024064513941|-28.357294688511||-28.810882393837|-29.088402986132|-29.088402986132|-29.088402986132|-29.088402986132|-29.088402986132|-29.088402986132|-29.088402986132|-29.088402986132|-29.088402986132|-29.088402986132|-29.088402986132|-29.088402986132|-29.088402986132|-29.088402986132|-29.345447168972|-29.806053066944|-29.893276368511||-29.893276368511|-30.259195392808|-30.839584571685|-30.839584571685|-30.839584571685|-30.839584571685|-30.839584571685|-30.972635306652|-30.972635306652|-32.061262278353|-32.444458401982|-32.444458401982|-32.996620722153|-34.518467659793|-35.464965020111|-35.941627778931|-36.021253363207|-36.784725365722||-37.230252144164|-38.629177379231|33.231889432941|33.231889432941|33.231889432941|33.231889432941|33.231889432941|33.231889432941|33.231889432941|33.231889432941|32.352100895814|32.2726338086|32.2726338086|32.2726338086|||32.2726338086||32.2726338086|31.241816911154|30.838128205861|30.657129638834|30.657129638834|30.657129638834|30.657129638834|30.657129638834|30.657129638834|29.694031787629|29.363308442368|29.363308442368|29.235099604442|29.235099604442|29.235099604442|29.235099604442|29.235099604442|29.235099604442|29.235099604442|29.235099604442|29.235099604442|29.235099604442|29.235099604442|29.235099604442|29.235099604442|29.235099604442|29.235099604442|29.235099604442|29.235099604442
09584|950590|/equities/momo.com-inc|MSCI_EEM|||||-459.83882194697|-466.18064437898|-466.18064437898|-469.0062715322|-471.59030170244|-476.54477966938|-477.1273886136|-477.1273886136|-477.1273886136|-477.1273886136|-478.67954542332|-478.67954542332|-478.67954542332|-485.11616158147|-491.1404822791|-491.1404822791|-491.1404822791|-500.90609142123|-511.97899046803|-517.78221163114|-519.53579070127|-520.15087855697|-523.22319839663|-525.4702204407|-527.11077315568||-527.11077315568|-527.11077315568|-527.11077315568|-527.11077315568|-529.55033722924|-529.55033722924|-531.4448191436|-533.10119102737|-533.10119102737|-533.10119102737|-533.10119102737|-533.10119102737|-533.10119102737|-533.10119102737|-533.10119102737|-533.10119102737|-533.10119102737|-533.10119102737|-533.10119102737|-533.10119102737|-533.10119102737|-533.10119102737|-533.10119102737|-533.10119102737|-533.10119102737|500.29087957588|500.29087957588|500.29087957588|500.29087957588|500.29087957588|500.29087957588|500.29087957588|500.29087957588|500.29087957588|500.29087957588|500.29087957588|500.29087957588|500.29087957588|500.29087957588|500.29087957588|-536.40871082291|-536.40871082291|-536.40871082291|-536.40871082291|-536.40871082291|-536.40871082291|-536.40871082291|-536.40871082291|-536.40871082291|-537.21754422582|-537.21754422582|502.10118846074|502.10118846074|502.10118846074|502.10118846074|502.10118846074|497.11243162305|493.68047958116|||-523.69641186079|-523.69641186079|-523.69641186079|-523.69641186079|-523.69641186079||-523.69641186079|-523.69641186079|-523.69641186079|-523.69641186079|-523.69641186079|-527.52379095643|-534.23978348185|-534.23978348185|-534.23978348185|-534.23978348185|-534.23978348185|-534.23978348185|-534.23978348185|-534.23978348185|-536.65531497983|-546.5614610887|-551.24043423353|-551.24043423353|-551.24043423353|-551.24043423353|-551.24043423353|-551.24043423353|-551.24043423353|-551.24043423353|-558.65603803726|-566.28448670807|-566.42720745341|-574.6413416149|-578.82371290544|-581.53544803141|-581.53544803141|-593.15049781268|-597.79335540487|-597.79335540487|-597.79335540487|-597.79335540487|-608.85872632876|-616.46303793473|-619.70502139775|-640.58399722861||-640.58399722861|-660.7703669489|-660.7703669489|-665.41151883211|-668.06360349643|-668.06360349643|-673.12622610714|-676.0846956746|-693.482995194|-698.41110517778|-698.41110517778|-706.32099554607|-706.32099554607|-706.32099554607|-706.32099554607|-709.54859471506|-709.54859471506|-709.54859471506|-709.54859471506|-709.54859471506|-709.54859471506|-709.54859471506|-709.54859471506|-709.54859471506|-709.54859471506|-709.54859471506|-709.54859471506|-709.54859471506|||-709.54859471506|-709.54859471506|-712.72066079451|-724.98704297376|-724.98704297376|-724.98704297376|-724.98704297376|-724.98704297376|-724.98704297376|-724.98704297376|-742.59671441529|-744.05190490587|-749.66878322875|-749.73923855401|-749.73923855401|-750.22745500495|-750.22745500495|-756.14161667217|-758.32401852463|-761.41557613848|-771.35064015386|-776.83404461541|-777.71139249414|-777.71139249414|-777.71139249414|-777.71139249414|-784.87208949894|-784.87208949894|-798.80232166549|-806.72480185054|-810.4164465006|-820.74049611178|-822.87832901309|-838.14258779232|-867.65843088036|-882.2294328309|-882.2294328309||-882.2294328309|-882.2294328309|-888.97714758989|-910.3634973221|-924.34833035789|-930.12404165675|-930.12404165675|-930.12404165675|-930.12404165675|-930.12404165675|839.38340575544|839.38340575544|839.38340575544|839.38340575544|839.38340575544|839.38340575544|839.38340575544||||839.38340575544|839.38340575544|839.38340575544|839.38340575544|822.03711750604|811.20790834005|802.11989815561|786.91099795067|753.06777550075|747.43571595335|747.43571595335|747.43571595335|747.43571595335|747.43571595335|747.43571595335|747.43571595335|747.43571595335|747.43571595335|747.43571595335|747.43571595335|747.43571595335|730.65079550372|724.41192698335|||724.41192698335|724.41192698335
09585|103711|/equities/powertech-tech|MSCI_EEM|||||134.31297184772|134.31297184772|134.31297184772|134.31297184772|134.31297184772|132.23663538635|131.29214245229|131.29214245229|128.82460272476|128.47178080529|-140.77637017977|-140.77637017977|-140.77637017977|-140.77637017977|-140.77637017977|-140.77637017977|-140.80707797752|-143.9007135525|-143.9007135525|-144.47301505833|-145.35890562036|132.1515243559|132.1515243559|132.1515243559|132.1515243559||132.1515243559|132.1515243559|132.1515243559|132.1515243559|132.1515243559|132.1515243559|132.1515243559|132.1515243559|132.1515243559|132.1515243559|132.1515243559|129.83502706211|121.2889189579|116.90435439767|113.4215048863|112.32944987367|109.79870354774|109.79870354774|109.44300394193|108.96444882437|106.91598620292|106.91598620292|105.65665133658|103.67405704065|103.55450782294|103.39267382444|103.39267382444|103.39267382444|103.39267382444|103.39267382444|103.39267382444|103.39267382444|102.93630424938|102.23478249931|101.91331172754|101.91331172754|101.72024928333|101.72024928333|101.72024928333|101.55027698147|101.1114188683|101.02019799157|101.02019799157|101.02019799157|101.02019799157|101.02019799157|101.02019799157|101.02019799157|101.02019799157|101.02019799157|101.02019799157|101.02019799157|101.02019799157|99.661331101747|99.064736132345|99.064736132345|99.064736132345|99.064736132345|||99.064736132345|99.064736132345|99.064736132345|99.064736132345|99.064736132345||99.064736132345|99.064736132345|99.064736132345|99.064736132345|99.064736132345|99.064736132345|99.064736132345|99.064736132345|99.064736132345|99.016373480384|98.962637200427|98.126208234562|98.126208234562|98.126208234562|98.126208234562|98.126208234562|97.612453593958|96.352726978448|-101.11615789086|-101.11615789086|-101.11615789086|-101.11615789086|-101.11615789086|-101.11615789086|-101.11615789086|-101.11615789086|-101.11615789086|-101.11615789086|-101.11615789086|-101.11615789086|-101.2901750952|-102.29463560383|-103.44959409811|-103.81621846201|-103.87912823362|-104.28122437012|-104.28122437012|-104.28122437012|-104.28122437012|-104.28122437012||-106.49025040215|-109.78916677442|105.03228760787|105.03228760787|105.03228760787|105.03228760787|105.03228760787|105.03228760787|105.03228760787|105.03228760787|105.03228760787|104.59143067542|104.0460340838|102.57892675977|101.40051536979|101.40051536979|101.40051536979|101.40051536979|101.40051536979|101.40051536979|101.40051536979|101.11168374421|100.12409304912|98.971214499027|98.633010286731|98.633010286731|98.633010286731|98.342233651923|||97.899526074825|97.899526074825|97.899526074825|97.899526074825|97.899526074825|97.26793342571|97.26793342571|96.775979599625|96.775979599625|96.775979599625|96.775979599625|96.775979599625|96.775979599625|96.775979599625|95.73998004559|95.388866971636|95.265886770237|95.265886770237|93.106540347192|92.609130914961|92.609130914961|92.609130914961|92.609130914961|92.609130914961|92.337922899762|91.508801187452|91.304222015735|90.733431064374|90.733431064374|90.733431064374|90.714732337006|90.714732337006|90.394145939095|89.754608972583|89.609487358089|89.609487358089|89.609487358089||89.609487358089|89.609487358089|89.609487358089|89.609487358089|89.609487358089|89.609487358089|89.609487358089|89.609487358089|89.609487358089|89.52165033128|89.518451279603|89.518451279603|89.518451279603|89.198279453872|88.748089129791|88.397880032178|87.942087229222||||87.763428220186|87.621170487292|87.621170487292|87.621170487292|87.621170487292|87.134630907782|87.085625244515|87.085625244515|87.085625244515|87.085625244515|87.085625244515|87.085625244515|87.085625244515|87.085625244515|87.085625244515|87.085625244515|87.085625244515|87.085625244515|86.62847198528|85.976078288223|85.517863238813|84.969847958355|84.911542224625|||84.911542224625|84.000370845665
09586|103770|/equities/pou-chen|MSCI_EEM/EMCONSGROWTH|||||30.681768428007|30.681768428007|30.681768428007|30.554651273522|30.554651273522|30.174613331461|29.991237374041|-31.173976133671|-31.173976133671|-31.173976133671|-31.173976133671|-31.173976133671|-31.22108575857|-31.456762017545|30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.50520911139||30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.50520911139|30.414120302396|30.188021618706|30.188021618706|30.188021618706|30.188021618706|30.188021618706|30.188021618706|30.092246433742|30.077496207033|30.024995128617|29.966969080306|29.966969080306|29.860279444773|29.860279444773|29.860279444773|29.769754705517|29.504778311857|29.504778311857|29.504778311857|29.504778311857|29.504778311857|29.504778311857|29.504778311857|29.285866126096|29.014850679014|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|-29.717868539672|||-29.717868539672|-29.717868539672|-29.717868539672|-29.885134155574|-29.885134155574||-29.885134155574|-29.885134155574|-29.885134155574|-29.885134155574|-29.885134155574|-29.917561491942|-29.917561491942|-29.917561491942|-29.917561491942|-29.917561491942|-29.917561491942|-29.917561491942|-29.917561491942|-29.917561491942|-29.917561491942|-29.917561491942|-29.917561491942|-29.917561491942|-29.917561491942|-29.917561491942|-29.917561491942|-29.917561491942|-29.917561491942|-29.917561491942|-29.955623795165|-30.097913717311|-30.294905740995|-30.422116260815|-30.588462808715|-30.909403671806|-31.113225687417|-31.506362849775|30.050623925485|30.050623925485|30.050623925485|30.050623925485|30.050623925485|30.050623925485|30.050623925485|30.050623925485||30.050623925485|30.050623925485|29.872125144325|29.872125144325|29.872125144325|29.872125144325|-31.215292767231|-31.215292767231|-31.215292767231|-31.215292767231|-31.215292767231|-31.215292767231|-31.215292767231|-31.215292767231|-31.215292767231|-31.32532557243|-31.972874609284|-31.972874609284|-31.972874609284|-32.097638200447|31.142442512908|31.142442512908|31.142442512908|31.142442512908|31.142442512908|31.142442512908|31.142442512908|31.142442512908|||31.142442512908|31.142442512908|31.142442512908|31.142442512908|31.142442512908|31.142442512908|31.142442512908|31.142442512908|31.142442512908|31.142442512908|31.142442512908|31.142442512908|31.119233424594|31.119233424594|31.119233424594|31.119233424594|31.119233424594|31.119233424594|31.119233424594|31.119233424594|31.119233424594|31.119233424594|31.032481201412|-32.34842624595|-32.34842624595|-32.34842624595|-32.34842624595|-32.34842624595|-32.34842624595|-32.34842624595|-32.34842624595|-32.34842624595|-32.34842624595|-32.34842624595|-32.34842624595|-32.34842624595|-32.34842624595||-32.34842624595|-32.34842624595|-32.34842624595|-32.34842624595|-32.34842624595|-32.34842624595|-32.34842624595|-32.34842624595|-32.34842624595|-32.34842624595|-32.34842624595|-32.34842624595|-32.34842624595|-32.34842624595|-32.34842624595|-32.34842624595|-32.414828272031||||-32.414828272031|-32.414828272031|-32.414828272031|-32.414828272031|-32.414828272031|-32.414828272031|-32.414828272031|-32.67203158291|-32.816088381027|-32.816088381027|-33.228987577463|-33.557206766368|-33.619118735262|-33.937911613195|-34.108789664075|33.017488627487|33.017488627487|33.017488627487|33.017488627487|33.017488627487|33.017488627487|33.017488627487|33.017488627487|||33.017488627487|33.017488627487
09587|41445|/equities/enersis|MSCI_EEM||-99.505486839036|-99.505486839036|-99.505486839036|-99.505486839036|-99.505486839036|-99.505486839036|-99.505486839036|-99.822760441811|-99.998881913059|-99.998881913059|-99.998881913059|-100.49998149842|-100.49998149842|-100.49998149842|-100.49998149842|-100.49998149842|-100.49998149842|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156||94.12223777156|94.12223777156|94.12223777156|94.12223777156||94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156||94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|94.12223777156|93.314707007462|-99.640454465272|-99.640454465272|-99.640454465272|-99.640454465272|-99.640454465272|-99.640454465272|-99.640454465272|-99.640454465272|-99.640454465272|-99.640454465272|-99.640454465272|-99.640454465272|-99.640454465272|-99.640454465272||-99.640454465272|-99.640454465272||-101.09076294733|-101.09076294733|-101.09076294733|-103.13196166171|-103.18151495792|-103.18151495792|-103.18151495792|-103.18151495792|-103.18151495792|-103.18151495792|-103.18151495792|-103.18151495792|-103.18151495792||-103.18151495792|-104.33281468024|-104.33281468024|-104.33281468024|-104.33281468024|-104.33281468024|-104.33281468024|-104.33281468024|-104.33281468024|-104.33281468024|-104.33281468024|-104.33281468024|-104.33281468024|||-104.33281468024|-104.33281468024|-104.33281468024|-104.33281468024|-104.76534894959|-105.75038712837|-106.11598156136|-106.92331386321|-107.56034888949|-108.05260806311|-108.86736518402|-108.86736518402|-108.86736518402|-108.86736518402|-108.86736518402|-108.86736518402|-108.86736518402|-108.86736518402|-108.86736518402|-108.96318638611|-109.46520967271|-109.96523125731|-110.71470168523||-111.25633603657|104.89610747188|104.89610747188|104.89610747188|104.89610747188|104.89610747188|104.89610747188|104.89610747188|104.89610747188|104.89610747188|104.81591389479|104.81591389479|104.81591389479|104.81591389479|103.33323598241|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944||103.28264192944|103.28264192944||103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|103.28264192944|101.80114366204|101.80114366204|101.80114366204|101.80114366204||101.80114366204|101.80114366204|101.80114366204|101.80114366204|101.80114366204|101.80114366204|101.80114366204|101.80114366204|101.80114366204|101.80114366204|100.25293945373|100.16715435519|99.759619018926|98.024771363517|98.024771363517||95.575224897014|95.575224897014|95.575224897014|95.575224897014|95.575224897014|94.612474888284|90.884967452639|-99.941670595456|-99.941670595456|-99.941670595456|-99.941670595456|-99.941670595456|-99.941670595456|-99.941670595456|-101.45797049872|-103.80774187901|-104.57082403874|-106.29591749747|-107.41379672774|-107.95533129118|-108.3614754825|-108.95331034717|-109.16308538147|-109.16308538147|-109.16308538147|-109.16308538147|-109.16308538147|-109.16308538147|-109.16308538147|-109.16308538147|-109.16308538147
09588|1131572|/equities/hansoh-pharmaceutical-group-co-ltd|MSCI_EEM/EMCONSGROWTH|-13.952166808118|-13.952166808118|-13.952166808118|-13.952166808118|-13.952166808118|-14.039074646621|-14.167811723632|-14.167811723632|-14.167811723632|-14.167811723632|-14.167811723632|-14.167811723632|-14.167811723632|-14.167811723632|-14.234234858533|-14.814705266975|-15.126339477988|-15.192599131765|-15.668394462197|-15.668394462197|-15.990438452395|-16.182827401707|-16.182827401707|-16.182827401707|-16.182827401707|-16.182827401707|-16.182827401707|-16.182827401707|-16.182827401707||-16.182827401707|-16.182827401707|-16.182827401707|||-16.182827401707|-16.182827401707|13.819129311955|13.819129311955|13.819129311955|13.819129311955|13.819129311955|13.819129311955|13.819129311955|13.819129311955|13.819129311955|13.819129311955|13.819129311955|13.819129311955|13.819129311955|13.819129311955|13.245699286369|13.175221416583|13.051357610612|13.023281542348|13.023281542348|12.99280235225|12.99280235225|12.99280235225|12.99280235225|12.99280235225|12.99280235225|12.99280235225|12.99280235225|12.99280235225|12.99280235225|12.99280235225|12.99280235225|12.99280235225|12.99280235225|12.707932149196|12.707932149196|12.707932149196|12.707932149196|12.295480157296|11.18608877544|11.107023873501|11.107023873501|10.408915164927||10.247009727126|10.247009727126|10.247009727126|10.247009727126|10.247009727126|9.9033441772789|9.6081606801715|-11.015322832777|-11.015322832777|-11.015322832777|-11.015322832777|-11.015322832777|-11.015322832777|-11.015322832777||-11.015322832777|-11.015322832777|-11.015322832777|-11.015322832777|-11.015322832777|-11.015322832777|-11.097952256862|-11.097952256862|-11.097952256862|-11.097952256862|-11.097952256862|-11.097952256862|-11.097952256862|-11.097952256862|-11.097952256862||-11.097952256862|-11.097952256862|-11.097952256862|-11.097952256862||-11.097952256862|-11.097952256862|-11.097952256862|-11.097952256862|-11.097952256862|-11.097952256862|-11.097952256862|-11.097952256862|-11.097952256862|-11.383150531264|-11.383150531264|-11.596834343244|-11.708704596945|-11.759671721401|-11.84412150279|-11.84412150279|-11.84412150279|-11.84412150279|-12.529023540189|-12.995581719798|-13.021757705921|-13.565286221233|-13.827994253064|-13.827994253064|-13.827994253064|-13.827994253064|-13.827994253064|-13.827994253064|-13.827994253064|-13.885301986625|-13.885301986625|-13.914779679963|-14.0301698497||-14.0301698497|-14.0301698497|-14.0301698497|-14.0301698497|-14.0301698497|-14.0301698497|-14.0301698497|-14.0301698497|-14.0301698497|-14.0301698497|-14.0301698497|-14.0301698497|-14.0301698497|-14.0301698497|-14.0301698497|-14.0301698497||-14.0301698497|-14.0301698497|-14.0301698497|-14.0301698497|-14.0301698497|-14.0301698497|-14.0301698497|-14.0301698497|-14.0301698497|-14.0301698497|-14.0301698497|-14.0301698497|-14.0301698497|-14.0301698497|-14.0301698497|-14.0301698497|-14.0301698497|-14.0301698497||-14.0301698497|-14.0301698497|-14.0301698497|-14.0301698497|-14.0301698497|-14.425743982865|-14.640826461132|-14.771637948716|-14.771637948716|-14.790709001449|-15.270787590772|-15.416430811121|13.5567954218|13.5567954218|13.5567954218|13.5567954218|13.5567954218|13.5567954218||13.5567954218|13.5567954218|13.5567954218|13.5567954218|13.5567954218|13.5567954218|13.5567954218|13.5567954218|13.5567954218|13.5567954218|13.5567954218|13.21421746806|12.971352572747|-14.971833922643|||-14.971833922643||-14.971833922643|-15.131487157962|-15.131487157962|-15.131487157962|-15.401835945679|-15.401835945679|-15.548192776076|-15.548192776076|-15.699594164374|-15.699594164374|-15.699594164374|-15.699594164374|-15.699594164374|-15.699594164374|-15.699594164374|-15.699594164374|-15.745104525357|-15.762338397535|-15.961467667942|-15.961467667942|-15.961467667942|-15.961467667942|-15.961467667942|-15.961467667942|-15.961467667942|-15.961467667942|-15.961467667942|-16.263853360685|-16.528460728131
09589|50190|/equities/rmih|MSCI_EEM|-4429.357392497|-4429.357392497|-4429.357392497|-4429.357392497|-4429.357392497|-4429.357392497|-4429.357392497|-4429.357392497|-4429.357392497|-4429.357392497|-4429.357392497|-4429.357392497|-4429.357392497|-4429.357392497|4033.8184213556|4033.8184213556|4033.8184213556|4033.8184213556|4033.8184213556|4033.8184213556|4033.8184213556|4033.8184213556|4033.8184213556|4033.8184213556|4033.8184213556|4033.8184213556|4033.8184213556|4033.8184213556|4033.8184213556||4033.8184213556|4033.8184213556|4033.8184213556|||4033.8184213556|4033.8184213556|4033.8184213556|4033.8184213556|4033.8184213556||4033.8184213556|4033.8184213556|4033.8184213556|4033.8184213556|4033.8184213556|4033.8184213556|4033.8184213556|4033.8184213556|4033.8184213556|4033.8184213556|4033.8184213556|4033.8184213556|4033.8184213556|4033.8184213556|4033.8184213556|4033.8184213556|4017.0173628974|4017.0173628974|4017.0173628974|4017.0173628974|4017.0173628974|4017.0173628974|3881.8794603672|3881.8794603672|3861.5449517994|3861.5449517994|3861.5449517994|3861.5449517994|3861.5449517994|3861.5449517994|3861.5449517994|3861.5449517994|3861.5449517994|3861.5449517994|3861.5449517994|3861.5449517994|3861.5449517994|3861.5449517994|3861.5449517994|3861.5449517994|3861.5449517994|3861.5449517994|3861.5449517994|3861.5449517994|3861.5449517994|3861.5449517994|3830.0075114262|3830.0075114262|3830.0075114262|3830.0075114262|3830.0075114262|3830.0075114262|3830.0075114262|3830.0075114262|3830.0075114262|3818.322908707|3818.322908707|3818.322908707||3818.322908707|3818.322908707|3818.322908707|3728.9003208324|3728.9003208324|3728.9003208324|3728.9003208324|3728.9003208324|3728.9003208324|3728.9003208324|3728.9003208324|3728.9003208324|3728.9003208324|3723.1917541141|3723.1917541141|3711.6217102791|3711.6217102791|3711.6217102791|3711.6217102791|3702.860136147|3702.860136147|3612.293426299|3612.293426299|3612.293426299|3612.293426299|3612.293426299|3612.293426299|3612.293426299|3612.293426299|3612.293426299|3612.293426299|3612.293426299||3612.293426299|3612.293426299|3612.293426299|3612.293426299|3612.293426299|3612.293426299|3590.2704736655|3566.5783040728|3554.1020967788|3554.1020967788|3554.1020967788|3554.1020967788|3554.1020967788|3554.1020967788|3554.1020967788|3481.6689964209|3448.9099960232|3392.9555511369|3332.7839457076|3302.7043841196|3271.3382045773|3231.4607463917|3231.4607463917|3210.4515387552|3210.4515387552|3177.5017097281|3142.6685663645|3137.131740405|3102.86860045|3083.1749784496|3083.1749784496|3083.1749784496|3083.1749784496|3083.1749784496|3083.1749784496|3083.1749784496|3076.8579980859||-3414.7199512297|-3414.7199512297|-3414.7199512297|-3414.7199512297|-3414.7199512297|-3414.7199512297|-3414.7199512297|-3414.7199512297|-3414.7199512297|-3414.7199512297|-3414.7199512297|-3414.7199512297|-3414.7199512297|-3438.5911539502|-3438.5911539502|-3438.5911539502|-3445.7679488335|-3456.835846416|-3456.835846416|-3456.835846416|-3456.835846416|-3461.92871824|-3486.9207980444|-3531.6676519067|-3531.6676519067|-3584.6862798963|3310.4052284977|3310.4052284977|3310.4052284977|3310.4052284977|3310.4052284977|3310.4052284977|3310.4052284977||3310.4052284977||3310.4052284977|3310.4052284977|3310.4052284977|3310.4052284977|3310.4052284977|3310.4052284977|3310.4052284977|3310.4052284977|3310.4052284977|3310.4052284977|3310.4052284977|3310.4052284977|||3310.4052284977|3310.4052284977|3310.4052284977|3310.4052284977|3310.4052284977|3310.4052284977|3310.4052284977|3310.4052284977|3310.4052284977|3310.4052284977|3310.4052284977|3310.4052284977||3310.4052284977|3310.4052284977|3310.4052284977|3310.4052284977|3310.4052284977|3310.4052284977|3310.4052284977|3310.4052284977|3310.4052284977|3310.4052284977|3302.2733255128|3302.2733255128|3302.2733255128|3302.2733255128|3302.2733255128|3302.2733255128|3302.2733255128|3302.2733255128
09590|1054808|/equities/china-literature|MSCI_EEM|-26.008445319321|-26.637162801056|-26.673656323845|-26.673656323845|-27.142952021951|-27.479904914418|-27.479904914418|-27.479904914418|-28.613783598519|-30.220870495479|25.896909931206|25.896909931206|25.896909931206|25.896909931206|25.896909931206|25.896909931206|25.896909931206|25.896909931206|25.896909931206|25.896909931206|24.668787668042|-30.371248812964|-30.371248812964|26.762682454337|26.762682454337|26.762682454337|26.762682454337|26.762682454337|26.762682454337||26.762682454337|26.762682454337|26.762682454337|||26.762682454337|26.762682454337|26.762682454337|26.762682454337|26.762682454337|26.762682454337|26.58909100134|26.179545387502|25.591161287356|-29.241868974618|-29.241868974618|-29.241868974618|-29.241868974618|-29.241868974618|-30.07429864876|-30.08308513067|-30.08308513067|-30.483983648064|-31.140536348293|27.277266331621|27.277266331621|27.277266331621|27.277266331621|27.277266331621|27.277266331621|27.277266331621|27.277266331621|27.277266331621|27.277266331621|27.277266331621|27.277266331621|27.277266331621|27.277266331621|25.655296347879|25.214217316599|-28.838002938435|-28.838002938435|-29.050559117182|-29.311344485926|-29.311344485926|-29.311344485926|-29.311344485926|-29.659683375505|-29.659683375505||-30.410760196213|-30.681330121516|-30.681330121516|-30.681330121516|-30.681330121516|-30.681330121516|-30.681330121516|-30.681330121516|-30.681330121516|-30.681330121516|-30.851333480998|-30.851333480998|-30.897840017402|-30.897840017402||-30.897840017402|-30.897840017402|-31.256284730331|-31.256284730331|-31.548190808463|-31.548190808463|-31.736878739648|-32.118754239936|-32.248616267199|-32.70401779916|-32.965576243689|-33.017306937432|-33.227562416103|-33.325068779021|-33.544520611265||-34.599467324657|-35.028273041871|-35.028273041871|-35.028273041871||-35.028273041871|-35.028273041871|-35.028273041871|-35.028273041871|-35.028273041871|-35.028273041871|-35.028273041871|-35.606414512161|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087||-35.725311018087|-35.725311018087|-35.725311018087|-35.725311018087|-36.567012602595|-36.716124329863|-37.873472198179|-38.147768695237|-38.147768695237|-38.147768695237|-38.258631714055|33.020192317434|33.020192317434|33.020192317434|33.020192317434|33.020192317434||33.020192317434|33.020192317434|32.451469538471|32.451469538471|31.829412590421|30.40212243018|28.907914828563|-33.778170868736|-33.778170868736|-33.778170868736|-33.778170868736|-33.778170868736|-33.778170868736|-33.778170868736|-33.778170868736|-33.778170868736|-34.147967759085|-34.464408811941||-34.75767605505|-35.191861181365|-36.082624573295|-36.325139092941|-36.930708301883|-37.723010156796|-37.958901827253|-38.049569097464|-38.049569097464|-38.852553692503|-38.852553692503|-39.105616400687|-40.201143274277|-40.201143274277|-40.201143274277|-40.201143274277|-40.201143274277|-41.461410347122||-41.461410347122|-41.461410347122|-41.532122946997|-41.799581052219|-43.030091711057|-43.855655930851|37.089332075348|37.089332075348|37.089332075348|37.089332075348|37.089332075348|37.089332075348|37.089332075348|37.089332075348|||37.089332075348||37.089332075348|37.089332075348|37.089332075348|37.089332075348|37.089332075348|35.193003207359|35.193003207359|34.933891435369|32.845990865213|-38.475116135586|-38.475116135586|-38.475116135586|-38.475116135586|-38.475116135586|-38.475116135586|-38.475116135586|-38.475116135586|-38.475116135586|-39.535534353403|-39.535534353403|-39.535534353403|-39.535534353403|-39.535534353403|-39.535534353403|-39.535534353403|-39.535534353403|-39.535534353403|-40.883926042084|-41.282138648038
09591|996196|/equities/charoen-pokphand-foods-pcl-drc|MSCI_EEM/EMCONSGROWTH|17.641198692817|17.641198692817|17.641198692817|17.517999607213|17.369998885401|17.216664792441|17.141446663549|17.141446663549|17.141446663549|-18.736582676117|-18.736582676117|-18.736582676117|-18.736582676117|-18.736582676117|-19.118426446058|-19.403806399347|-19.498673332005|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|||-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.652236450234|-19.841374066714|-19.879046045545|-19.879046045545|-19.879046045545|-19.971161615852||18.437127961622|18.437127961622|18.437127961622||18.437127961622|18.437127961622|18.437127961622|18.437127961622|-19.569502289835|-19.569502289835|-19.569502289835|-19.569502289835|-19.569502289835|-19.569502289835|-19.569502289835|-19.569502289835|-19.569502289835|-19.569502289835|-19.569502289835|-19.688336407413|-19.790929626621|-19.790929626621|-19.790929626621|-19.790929626621|-19.790929626621|-19.790929626621|-19.790929626621|-19.790929626621|-19.790929626621|-19.790929626621|-19.790929626621|-19.790929626621|-19.809171775728|-19.809171775728||-20.182412575515|-20.347125740882|-20.555522299756|-20.555522299756|-20.555522299756||-20.660520849097|-20.660520849097|-21.02280024408|-21.37533419793|-21.433370821367|-21.433370821367|-21.433370821367|-21.433370821367|-21.739043027173|-21.739043027173|-21.739043027173|-21.739043027173|-21.948335836369|-21.948335836369|-21.948335836369|-21.948335836369|-21.948335836369|20.646659189185|20.646659189185|20.646659189185|20.429620325257|20.249579283583|20.177309827659|20.035899087956|19.962110648741|19.902344423521|19.852605614384|19.662381012228|19.662381012228|19.662381012228|19.662381012228|19.662381012228|19.662381012228|19.535978245499|19.295531299117|19.278367601504|19.053742817894|-20.218279176895|-20.218279176895|-20.218279176895|-20.218279176895|-20.218279176895|-20.218279176895||-20.218279176895|-20.218279176895|-20.218279176895|-20.353643317955|-20.492937189493|-20.546373535303|-20.546373535303|-20.546373535303||-20.546373535303||-20.546373535303|-20.546373535303|-20.546373535303|-20.546373535303|-20.546373535303|-20.546373535303|-20.546373535303|-20.546373535303|-20.546373535303|-20.546373535303|-20.546373535303|-20.581370599281|-20.581370599281|-20.581370599281|-20.581370599281|-20.707078464838|-20.727545591502|-20.727545591502|-20.727545591502|-20.727545591502|-20.727545591502|-20.780605894889|-20.967339099078|-21.224821369547|-21.416467446639|-21.829409036983|20.322685329786|20.322685329786|20.322685329786|20.322685329786|20.322685329786|20.322685329786|20.322685329786|20.147427974665|19.980476417501|19.644973373369|19.33083119799|19.33083119799||18.981087660295|-20.476272020511|-20.476272020511|-20.476272020511|-20.476272020511|-20.476272020511|-20.476272020511|-20.476272020511|-20.476272020511|-20.476272020511|-20.623636256514|-20.663747141461|-20.663747141461|-20.893053078763|-21.164503653968|-21.205004038772|-21.279635388126|-21.279635388126|-21.310044225928|-21.310044225928|||-21.383531442553|-21.383531442553||-21.383531442553|-21.398368481431|-21.51485350798|-21.58317039488|-21.670189200488|-21.772431385349|-21.902044843871|-21.902044843871|-21.902044843871|-21.902044843871|||-21.902044843871|-22.124494313354|-22.19388331214|-22.341258541812||-22.341258541812|-22.341258541812|-22.341258541812|-22.341258541812|-22.341258541812|-22.341258541812|-22.341258541812|-22.341258541812|-22.341258541812|-22.341258541812|-22.341258541812|-22.341258541812|-22.341258541812|-22.341258541812|-22.341258541812|-22.341258541812|-22.429176666195|-22.781699771566|-22.781699771566|-22.862999724992|-22.867831700634|-22.867831700634||-22.867831700634|-22.919812831162|-23.105346954397|-23.2614974849|-23.468330581163|-23.563540636116|-23.563540636116
09592|990696|/equities/china-meidong-auto-holdings-ltd?cid=990696|MSCI_EEM/EMCONSGROWTH|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.3213350400991|-3.5298167716206|-3.6103520272772|-3.7026134860296|-3.938459331435|-4.1516213357913|-4.4422487447865|-4.4422487447865|-4.4606773806951|-4.4606773806951|-4.6285303912054|-4.8411448886539|3.9376649823133|3.9376649823133|3.9376649823133|3.9376649823133|3.9376649823133|3.9347668724219|3.9347668724219|3.9347668724219|3.8508847266265|3.8508847266265|3.8426198990186|3.8426198990186|3.8426198990186||3.7556888296692|3.3952097577616|-4.4753906392234|||-4.4753906392234|-4.4753906392234|-4.4753906392234|-4.4753906392234|-4.4753906392234|-4.4753906392234|-4.4753906392234|-4.4753906392234|-4.4753906392234|-4.4753906392234|-4.4753906392234|-4.6315452813195|-4.833939154842|-4.9143768768603|-5.0698632908192|-5.5626259327296|4.3772578519912|4.3772578519912|4.3772578519912|4.3772578519912|4.3772578519912|4.3772578519912|4.3772578519912|4.3772578519912|4.3772578519912|4.3772578519912|4.3772578519912|4.3772578519912|4.3772578519912|4.3772578519912|4.3772578519912|4.3772578519912|4.3772578519912|4.3772578519912|4.2258417917988|3.6164912729022|-4.6098422550272|-4.6098422550272|-4.6098422550272|-4.6098422550272|-4.6098422550272|-4.6098422550272|-4.6098422550272|-4.6098422550272||-4.6098422550272|-4.6098422550272|-4.6098422550272|-4.6098422550272|-4.6098422550272|-4.8526025903568|-4.9330457088398|-4.9330457088398|-4.9330457088398|-4.9330457088398|-4.9330457088398|-4.9330457088398|-4.9344951705853|-5.1561317654684||-5.1561317654684|-5.1561317654684|-5.2545911175493|-5.4167677409653|-5.494606005312|-5.494606005312|-5.494606005312|-5.5178953929754|-5.7109951226812|-5.769286761736|-5.769286761736|-5.769286761736|-6.0625409131305|-6.2428233099267|-6.5231369813598||-6.9768189148016|-7.116465325257|-7.4508833589633|-7.4508833589633||-7.5490937000577|-7.5490937000577|-7.5490937000577|-7.5490937000577|-7.5490937000577|-7.8989933603411|-8.2094368794897|-8.3199219560597|-8.3199219560597|-8.7014444601978|-8.7014444601978|-8.7014444601978|-8.7014444601978|-8.7014444601978|-8.7014444601978|-8.7014444601978|-8.814938387655|-9.0421535542527|-9.5312817682734|-9.8130523642005|-9.8130523642005|-9.8130523642005|-9.8130523642005|-9.8130523642005|-9.8130523642005|-9.8130523642005|-9.8130523642005|-9.8130523642005|-9.8130523642005|-10.258947368033|-10.478830385613|-10.515922705782|9.1204483641343||9.1204483641343|9.1204483641343|8.9782759495528|8.6803062566951|8.6336740000199|8.5207488783146|8.3237707046849|8.3237707046849|8.3237707046849|-10.31169174066|-10.31169174066|-10.31169174066|-10.31169174066|-10.31169174066|-10.31169174066|-10.31169174066||-10.689657400613|-10.901286335526|-11.039027686388|-11.039027686388|-11.039027686388|-11.123244215274|-11.123244215274|-11.364715551032|-11.671069055296|-11.671069055296|-11.880875044085|-11.880875044085|-11.880875044085|-11.880875044085|-11.880875044085|-11.880875044085|-12.030972194912|-12.872191270459||-13.286878833361|-13.305421097618|-13.554912443008|-13.67527113607|-13.67527113607|-13.67527113607|-13.769190477558|-13.891852096531|-13.891852096531|-13.891852096531|-14.280450270125|-14.280450270125|-14.280450270125|-14.280450270125|-14.280450270125|-14.280450270125|-14.280450270125|-14.580500308616||-14.703086478159|-14.703086478159|-14.970096065651|-15.02232885587|-15.089254487751|-15.698060315183|-16.261759440818|-16.261759440818|-16.261759440818|-16.261759440818|-16.261759440818|-16.261759440818|-16.261759440818|-16.261759440818|||-16.261759440818||-17.46306643742|-17.767912369488|-17.767912369488|-17.767912369488|-17.767912369488|-17.767912369488|-17.767912369488|-17.767912369488|-17.767912369488|-17.767912369488|-17.767912369488|-17.767912369488|-17.826188282611|-17.826188282611|-17.975210583098|-17.975210583098|-17.975210583098|-18.519122295785|-19.172358915992|-19.688176391067|-20.233933700164|-20.233933700164|-20.233933700164|-20.233933700164|-20.233933700164|-20.233933700164|-20.425482923278|-20.969424546305|17.596334955477
09593|13902|/equities/efg-eurobank-ergasias|MSCI_EEM|1.7816415353095|1.7816415353095|1.7816415353095|1.7816415353095|1.7162683985273|1.709464876921|1.6641831983803|1.6497590596674|1.6427053819118|1.6427053819118|1.6427053819118|1.6427053819118|1.6427053819118|1.6427053819118|1.6370058997933|1.6253922212175|1.6253922212175|1.6253922212175|1.6253922212175|1.6253922212175|1.6173524909607|1.6036138593478|1.564348790306|1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414||1.560361919414|1.560361919414|1.560361919414|||1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.560361919414|1.5473744180589|1.5271937678024|1.5182152798623|1.5079614443746|1.5010683054358|1.4919106359385|1.4919106359385|1.4919106359385|1.4903173639932|1.4549358966791|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.5845665971025|-1.6101499856484|-1.6101499856484|-1.6101499856484|-1.6101499856484|-1.6213190231919|-1.6213190231919|-1.6213190231919|-1.6213190231919|-1.6213190231919|-1.6213190231919|-1.6213190231919|-1.6213190231919|-1.6213190231919|-1.6213190231919|-1.6213190231919|-1.6213190231919|-1.6213190231919|-1.6213190231919|-1.6222877694572|-1.6222877694572|-1.6222877694572|-1.6222877694572|-1.6222877694572|-1.6222877694572|-1.6222877694572|-1.6222877694572|-1.6222877694572|-1.6222877694572|-1.6222877694572|-1.6222877694572|-1.6222877694572|-1.6222877694572|-1.6222877694572|-1.6222877694572|-1.6222877694572|-1.6222877694572|1.5069815377052|1.5069815377052||1.5069815377052|1.5069815377052|1.5069815377052|1.5069815377052|1.5069815377052|1.5069815377052|1.5069815377052|1.5069815377052|1.5069815377052|1.5069815377052|1.5069815377052|1.5069815377052|1.5069815377052|1.5069815377052|1.5069815377052|1.4983197734748|1.4983197734748|1.4972441644574|1.4898824527424|1.4886346509483|1.4886346509483|1.4886346509483|1.4866569979724|1.4866569979724|1.4585355502297|-1.5882474145184|-1.5882474145184|-1.5882474145184|-1.5882474145184|-1.5882474145184|-1.5882474145184|-1.5882474145184|-1.5882474145184|-1.5882474145184|-1.5896665163111|-1.5896665163111|-1.6029957828786|-1.6029957828786|-1.6338972101854|-1.6338972101854|-1.6338972101854|-1.6338972101854|-1.6338972101854|-1.6338972101854|-1.6338972101854|-1.6338972101854|-1.6338972101854|-1.6338972101854|-1.6338972101854|-1.6338972101854||-1.6338972101854|-1.6496357929096|-1.6506230512576|1.4737827344442|1.4737827344442|1.4737827344442|1.4737827344442|1.4737827344442|1.4737827344442|1.4737827344442|1.2990363752074|1.2970959384383|1.2891343720689|1.2739430868956|1.2739430868956|1.2739430868956|1.2739430868956|1.2739430868956|1.2583256390727|1.2346533557141|-1.3758254460727|-1.3758254460727|-1.3758254460727|-1.3758254460727||-1.3758254460727|-1.3758254460727|-1.3758254460727|-1.3758254460727|-1.3758254460727|-1.3758254460727|-1.3758254460727|-1.3758254460727|-1.3758254460727|||-1.3758254460727|-1.3758254460727|-1.3758254460727|||-1.3758254460727|-1.3943060230585|-1.3969380694451|-1.3969380694451|-1.3969380694451|-1.4129867109791|-1.4142630401734|-1.4163617135424|-1.4163617135424|-1.4240963526719|-1.4492419518497|-1.4492419518497|-1.4492419518497|-1.4492419518497|-1.4532256757571|-1.4532256757571|-1.4532256757571|-1.4532256757571|-1.4532256757571|-1.4849730040579|1.3092243582803|1.3092243582803|1.3092243582803|1.3092243582803|1.3092243582803|1.3092243582803|1.3092243582803|1.3092243582803||1.3092243582803|1.3092243582803
09594|8768|/equities/gornictwo-naftowe-gazownictwo|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09595|32496|/equities/yanzhou-coal-mining|MSCI_EEM|14.762316444044|14.762316444044|14.762316444044|14.762316444044|14.762316444044|14.762316444044|14.762316444044|14.762316444044|14.762316444044|14.762316444044|-16.397803762308|-16.397803762308|-16.397803762308|-16.397803762308|-16.397803762308|14.74605411403|14.74605411403|14.74605411403|14.74605411403|14.74605411403|14.74605411403|14.74605411403|14.74605411403|14.74605411403|14.74605411403|14.74605411403|14.495615735237|14.125128338276|13.640142093696||13.568973582453|13.568973582453|13.568973582453|||13.568973582453|13.547202124791|13.547202124791|13.547202124791|13.547202124791|13.547202124791|13.547202124791|13.547202124791|13.547202124791|13.547202124791|13.547202124791|13.547202124791|13.547202124791|13.547202124791|13.547202124791|13.547202124791|13.468768473266|13.468768473266|13.403075928819|13.387862200352|13.00873586294|-14.216477833216|-14.216477833216|-14.216477833216|-14.216477833216|-14.216477833216|-14.216477833216|-14.216477833216|-14.216477833216|-14.216477833216|-14.216477833216|-14.216477833216|-14.216477833216|-14.312752522831|-14.513058651162|-14.691175766204|-14.715750821667|-14.719723366187|-15.059692275178|13.758273294218|13.758273294218|13.758273294218|13.758273294218|13.758273294218||13.758273294218|13.758273294218|13.758273294218|13.758273294218|13.758273294218|13.758273294218|13.758273294218|13.758273294218|13.758273294218|13.758273294218|13.758273294218|13.758273294218|13.758273294218|13.758273294218||13.758273294218|13.758273294218|13.758273294218|13.758273294218|13.758273294218|13.758273294218|13.758273294218|13.758273294218|13.615859114073|13.2398439899|13.004270661199|12.651010288873|12.651010288873|12.651010288873|12.651010288873||12.651010288873|12.424456135077|12.091618343241|11.870687427397||10.809652423721|-11.992713095242|-11.992713095242|-11.992713095242|-11.992713095242|-11.992713095242|-11.992713095242|-11.992713095242|-11.992713095242|-12.282484809919|-12.282484809919|-12.559427782742|-12.704239157355|-12.704239157355|-12.704239157355|-12.704239157355|-12.704239157355|-12.704239157355|-12.704239157355|-12.704239157355|-12.704239157355|-13.021376958066|-13.239308267361|-13.409231139031|-13.410256916513|-13.664730343808|-13.713415510191|-13.713415510191|-13.713415510191|-13.921572401274|-14.110636554547|-14.238485162333|-14.550539247278||-14.950598390106|-15.195109746195|-15.383455326532|-15.53495057686|-16.017722538929|-16.363025484064|-16.926694721622|-17.447438657994|-22.795445470327|-22.795445470327|-22.795445470327|-22.795445470327|-22.795445470327|-22.795445470327|-22.795445470327|-22.936606438418||-23.029562878895|-23.081256840292|-23.081256840292|-23.081256840292|-23.081256840292|-23.245377837954|-23.245377837954|-23.627077297249|-23.627077297249|-23.627077297249|-23.627077297249|-23.627077297249|-23.627077297249|-23.627077297249|-23.627077297249|-24.100086640294|-25.387318451069|-26.185909305305||-27.339899736743|-28.060999029324|25.509601784845|25.509601784845|25.509601784845|25.509601784845|25.509601784845|25.509601784845|25.509601784845|25.509601784845|25.509601784845|25.509601784845|25.163446215678|24.79760066929|24.79760066929|24.79760066929|24.79760066929|24.79760066929||24.79760066929|24.79760066929|24.79760066929|24.79760066929|24.79760066929|24.79760066929|24.79760066929|24.79760066929|24.79760066929|24.79760066929|24.79760066929|24.79760066929|24.79760066929|24.79760066929|||24.79760066929||24.79760066929|24.794555896548|24.716174172061|23.381860360721|22.904766576795|22.904766576795|22.085851476489|-24.246613189683|-24.246613189683|-24.246613189683|-24.246613189683|-24.490682466279|-24.700757617698|-24.75917532151|-25.051067876174|-25.051067876174|-25.051067876174|-25.051067876174|-25.051067876174|-25.051067876174|-25.051067876174|-25.051067876174|-25.051067876174|-25.051067876174|-25.051067876174|-25.051067876174|-25.051067876174|-25.051067876174|-25.051067876174
09596|50004|/equities/picc-group|MSCI_EEM|2.2894262879423|2.2894262879423|2.2894262879423|2.2894262879423|2.2894262879423|2.2894262879423|2.2894262879423|2.2894262879423|2.2894262879423|2.2894262879423|2.2819639764733|2.2819639764733|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079|-2.4948644981079||-2.4948644981079|-2.4948644981079|-2.4948644981079|||-2.4948644981079|-2.4948644981079|-2.5055117706817|-2.5055117706817|-2.5455687421739|-2.5644674352878|-2.5644674352878|-2.5706067025408|-2.5706067025408|-2.5706067025408|-2.605674140955|-2.6135268269921|-2.6305853590859|-2.6495392836347|-2.6783769701603|-2.6830580232913|-2.6830580232913|-2.6972866983739|-2.7064718063258|-2.7064718063258|-2.7064718063258|-2.7064718063258|-2.7064718063258|-2.7064718063258|-2.7064718063258|-2.7064718063258|-2.7064718063258|-2.7064718063258|-2.7064718063258|-2.7064718063258|-2.7064718063258|-2.7255242329596|-2.76761156482|-2.76761156482|-2.76761156482|-2.76761156482|-2.76761156482|-2.76761156482|-2.76761156482|-2.8151240631662|2.6569519313909|2.6569519313909|2.6569519313909|2.6569519313909||2.6569519313909|2.6569519313909|2.6569519313909|2.6569519313909|2.6569519313909|2.6569519313909|2.6569519313909|2.6558280484873|2.6558280484873|2.6558280484873|2.6558280484873|2.6558280484873|2.6558280484873|2.6558280484873||2.6558280484873|2.6558280484873|2.6558280484873|2.6553645550099|2.642627351691|2.6145859087062|2.6028732287168|2.5937480250199|2.5624978188232|-2.7952444878002|-2.7952444878002|-2.7952444878002|-2.7952444878002|-2.7952444878002|-2.7952444878002||-2.7952444878002|-2.7952444878002|-2.7952444878002|-2.7952444878002||-2.7952444878002|-2.7952444878002|-2.7952444878002|-2.7952444878002|-2.7952444878002|-2.7952444878002|-2.7952444878002|-2.7952444878002|-2.805827349069|-2.8561448987647|-2.8561448987647|-2.876827656817|-2.9248084752555|-2.9264538783492|-2.9838376065825|-2.9952699772627|-2.9952699772627|-2.9952699772627|-2.9952699772627|-2.9952699772627|-2.9952699772627|-2.9952699772627|-2.9952699772627|-2.9952699772627|-2.9952699772627|-2.9952699772627|-2.9952699772627|-2.9952699772627|-2.9952699772627|-3.012636322931|-3.012636322931|-3.012636322931|-3.012636322931||-3.012636322931|-3.012636322931|-3.012636322931|-3.012636322931|-3.0129292752516|-3.0376991989626|-3.0464240889725|-3.0464240889725|-3.0464240889725|-3.0464240889725|-3.0464240889725|-3.0464240889725|-3.0464240889725|-3.0464240889725|-3.0464240889725|-3.1821379375653||-3.1987015800885|-3.1987015800885|-3.1987015800885|-3.1987015800885|-3.1987015800885|-3.1987015800885|-3.1987015800885|-3.1987015800885|-3.1987015800885|-3.1987015800885|-3.1987015800885|-3.1987015800885|-3.1987015800885|-3.1987015800885|-3.1987015800885|-3.2313350789206|3.005316915215|3.005316915215||3.005316915215|3.005316915215|3.005316915215|3.005316915215|3.005316915215|3.005316915215|3.005316915215|3.005316915215|3.005316915215|3.005316915215|3.005316915215|3.005316915215|3.005316915215|2.9942410015409|2.9486011292476|2.8887737591432|2.8887737591432|2.8887737591432||2.8719709139584|2.7438566266959|2.7064278728512|2.7064278728512|2.6882532709999|2.6647258195792|2.6402509249487|2.6208343679417|2.6092604061751|2.5675115873182|2.5422351017886|2.515816782944|2.5109075164714|-2.6789552495152|||-2.6789552495152||-2.6789552495152|-2.6789552495152|-2.6789552495152|-2.6789552495152|-2.6789552495152|-2.6789552495152|-2.6789552495152|-2.6789552495152|-2.6789552495152|-2.6789552495152|-2.6789552495152|-2.6789552495152|-2.6789552495152|-2.6789552495152|-2.6789552495152|-2.6789552495152|-2.6789552495152|-2.6789552495152|-2.6789552495152|-2.6789552495152|-2.6789552495152|-2.6789552495152|-2.6789552495152|-2.6789552495152|-2.6789552495152|-2.6789552495152|-2.6927280608449|-2.7230311702394|-2.739676178096
09597|27069|/equities/arca-continental|MSCI_EEM/EMCONSGROWTH|182.28143637239|182.28143637239|182.28143637239|182.28143637239||182.28143637239|182.02771104772|179.72578466159|178.73531805389|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946|176.36099872946||176.36099872946|176.36099872946|176.36099872946|176.36099872946||176.36099872946|176.36099872946|174.73054949839|173.16579937454|173.16579937454|173.16579937454|173.16579937454|170.59755584395||168.97894574973|166.96351639838|166.96351639838|165.9405790657|164.85008561282|164.40707444794|164.40707444794|164.40707444794|164.40707444794|164.40707444794|164.40707444794|164.40707444794|164.40707444794|164.40707444794|164.40707444794||164.40707444794|164.40707444794|163.72230582378|161.87366459261|161.73740696786|157.58600621619|157.0338991527|155.23110421374|155.23110421374|155.23110421374|155.23110421374||155.23110421374|155.23110421374|155.23110421374|155.23110421374|149.24789675822|-159.83408568367|-159.83408568367|-159.83408568367|-159.83408568367|-159.83408568367|-159.83408568367|-159.83408568367|-159.83408568367|-160.8823206476|-161.90258137954|-163.71787131907|-164.96930210989|-165.22365880456|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|155.38326051587|154.94708235576|154.94708235576|154.94708235576|154.94708235576|154.94708235576|-165.01967510723|-165.01967510723|-165.01967510723|-165.01967510723|-165.01967510723|-165.01967510723|-165.01967510723|-165.01967510723|-165.01967510723|-168.5385306096|-171.28337253199|-171.44986474366|-171.83652048476|-172.86783314121|-172.86783314121|-172.86783314121|-173.10592672971|-176.41436198185|-179.34818143789|169.25774143008|169.25774143008|169.25774143008|169.25774143008|169.25774143008|169.25774143008|169.25774143008|169.25774143008|169.25774143008|169.25774143008|169.25774143008|169.25774143008|169.25774143008|169.25774143008|169.25774143008|169.25774143008|169.25774143008|169.25774143008|169.25774143008|168.73655101558|168.73655101558|168.73655101558|168.73655101558|168.73655101558|168.73655101558|168.73655101558|168.73655101558|168.73655101558|168.73655101558|168.73655101558|168.73655101558|168.73655101558|168.73655101558|168.73655101558|168.73655101558|168.73655101558|168.73655101558|168.73655101558|168.73655101558|168.73655101558|168.73655101558|168.73655101558|168.73655101558|168.73655101558|168.73655101558|168.73655101558|168.73655101558|168.73655101558|168.73655101558|168.73655101558|168.73655101558|168.73655101558|168.37870981395|168.37870981395|167.15533056622|167.15533056622|167.15533056622|165.26870123948|164.28388778179|164.28388778179|164.12321335971|160.28707428611|160.28707428611|160.28707428611||160.28707428611|158.01625923607|158.01625923607|158.01625923607|158.01625923607|158.01625923607|158.01625923607|158.01625923607|158.01625923607|158.01625923607|158.01625923607|158.01625923607|158.01625923607|154.48250860079|-165.53566585902|||-165.53566585902|-165.53566585902|-165.53566585902|-165.53566585902|-165.53566585902|-165.53566585902|-165.53566585902|-165.53566585902|-165.53566585902|-165.53566585902|-165.53566585902|-165.53566585902||-165.53566585902|-165.53566585902|-165.53566585902|-165.53566585902|-165.53566585902|-165.53566585902|-165.53566585902|-165.53566585902|-165.53566585902|-165.53566585902|-165.53566585902|-165.53566585902|-165.53566585902|-166.08425322822|-166.08425322822|-166.08425322822|-166.08425322822
09598|27016|/equities/coca-cola-femsa-l|MSCI_EEM/EMCONSGROWTH|159.89474444358|159.89474444358|159.89474444358|159.89474444358||159.89474444358|154.90970818167|151.91134957875|-161.35242096288|-161.35242096288|-161.35242096288|-161.35242096288|-161.35242096288|-161.35242096288|-161.35242096288|-161.35242096288|-161.35242096288|-161.35242096288|-161.35242096288|-161.35242096288|-161.35242096288|-161.35242096288|-161.5646578042|-161.5646578042|-161.79328049753|-161.79328049753|-164.28975475203|-166.54638616654|158.45106736775||158.45106736775|158.45106736775|158.45106736775|158.45106736775||158.45106736775|158.45106736775|158.45106736775|158.45106736775|156.43785266474|156.27705234505|152.98338237313|148.93321053748||145.61411854696|143.94068863073|143.14799618367|142.90443467701|140.97604422662|139.59726349616|139.13512653539|139.13512653539|139.13512653539|139.13512653539|139.13512653539|139.13512653539|139.13512653539|138.22458144503|137.82011609018||137.82011609018|137.82011609018|137.82011609018|137.82011609018|137.82011609018|136.21107017773|136.21107017773|135.82895397894|133.96439408983|132.78321806286|129.03988366328||129.03988366328|129.03988366328|129.03988366328|127.22986375184|127.05539874337|-136.37071769341|-136.37071769341|-136.37071769341|-136.37071769341|-139.42690624246|-142.25211296091|-142.70977152142|-142.70977152142|-142.89606233586|-142.89606233586|-142.89606233586|-142.89606233586|-142.89606233586|-142.89606233586|-142.89606233586|-142.89606233586|-142.89606233586|-142.89606233586|-142.89606233586|-142.89606233586|-142.89606233586|-143.10896455964|-144.88291321518|-144.88291321518|-145.69337006429|-145.69337006429|-145.69337006429|-145.69337006429|-146.05263096336|-146.94171053691|-146.94171053691|-149.8474560504|141.54923881762|141.54923881762|141.54923881762|141.54923881762|141.54923881762|141.54923881762|141.54923881762|141.54923881762|141.54923881762|139.48916058267|139.22043370064|139.22043370064|139.22043370064|139.22043370064|138.94856062326|138.94856062326|138.94856062326|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-144.55236694927|-147.35651686584|-148.21724598049|-149.90050496287|-149.90050496287|-149.90050496287|-149.90050496287|-149.90050496287|-151.01166862058|-152.12907519393|-153.53342305347|-155.29157957683|-157.08082058033|-157.08082058033|-157.08082058033|-157.08082058033|-157.08082058033|-157.08082058033|-157.08082058033|-157.08082058033|-157.08082058033|-157.08082058033|-157.08082058033|-157.08082058033|-157.08082058033|-157.08082058033|-157.08082058033|-157.08082058033|-157.08082058033|-157.67480057699|-158.34258949588|-158.34258949588|-160.98621445045|150.52228368276|150.52228368276|150.52228368276|150.52228368276|150.52228368276|150.52228368276|150.52228368276|150.52228368276|150.52228368276|150.52228368276|150.52228368276|150.52228368276|150.52228368276|150.52228368276|147.33475466298|145.58806663671|145.56093011076|145.56093011076||145.56093011076|145.56093011076|145.56093011076|145.56093011076|144.98799293863|144.98799293863|144.98799293863|144.98799293863|144.74630917763|144.74630917763|144.74630917763|144.74630917763|144.74630917763|144.74630917763|142.8597898401|||141.51198894859|141.09443677664|139.88104177846|138.58004174115|138.36949099304|137.49704612073|137.49704612073|137.49704612073|136.44616384834|136.17688026929|136.17688026929|136.17688026929||133.90046909151|133.90046909151|133.83736981429|133.83736981429|133.83736981429|133.49459854219|133.49459854219|132.53288201329|-139.200013939|-139.200013939|-139.200013939|-139.200013939|-139.200013939|-139.200013939|-139.200013939|-139.200013939|-139.200013939
09599|103253|/equities/acer|MSCI_EEM|||||-50.56185607572|-50.945504243231|-50.945504243231|-51.003408969814|-51.003408969814|-51.003408969814|-51.003408969814|-51.003408969814|-51.003408969814|-51.003408969814|-51.003408969814|-51.003408969814|-51.248961818284|-51.248961818284|-52.562735014565|-53.333593824845|-53.34843665068|-54.196526314798|-54.196526314798|-54.577621826611|-54.577621826611|-54.577621826611|48.445874947154|48.445874947154|48.445874947154||48.445874947154|48.445874947154|46.917639593111|44.172378173389|43.210973968018|40.092749319595|40.03361077896|38.723457395934|36.839952958848|35.302727078095|35.272809804093|35.272809804093|34.603124844378|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-36.79139177337|-37.293212064269|-37.389678672688|-37.689220371024|-37.689220371024|-37.689220371024|-37.689220371024|-37.689220371024|-37.804687648102|-38.002430126716|-38.408256289748|-39.00917323142|-39.085193454223|-39.119082147581|-39.119082147581|-39.119082147581|||-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581||-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581|-39.119082147581||-39.119082147581|-39.635091020777|-40.312455780362|-40.312455780362|-40.454843157066|-40.454843157066|-40.454843157066|-40.454843157066|-40.454843157066|-40.944268987724|35.409545476853|35.409545476853|32.166159903141|-34.203796023678|-34.203796023678|-34.203796023678|-34.203796023678|-34.203796023678|-34.203796023678|-34.602292910296|-34.602292910296|-34.602292910296|-34.714868522816|-34.714868522816|-34.946372268704|-34.946372268704|-34.946372268704|-34.946372268704|||-34.946372268704|-34.946372268704|-34.946372268704|31.889671518504|31.889671518504|31.889671518504|31.889671518504|31.889671518504|31.889671518504|31.07069688582|31.07069688582|31.07069688582|31.07069688582|30.442441683606|29.309112044949|29.309112044949|29.309112044949|29.293456789275|29.065543283261|29.065543283261|29.065543283261|29.065543283261|29.065543283261|-30.867722683576|-30.867722683576|-30.867722683576|-30.867722683576|-30.867722683576|-30.867722683576|-30.867722683576|-30.867722683576|-30.867722683576|-30.867722683576|-31.272469288141|29.047260453634|29.047260453634|28.838622599104||28.337537613297|28.337537613297|28.337537613297|28.337537613297|28.337537613297|28.337537613297|28.325355577351|28.325355577351|27.983728355701|27.795808945028|27.754393095254|27.754393095254|27.74654907041|27.232275897189|27.101331910201|27.101331910201|27.101331910201||||27.101331910201|27.084812915665|26.802570224186|26.720766156274|26.720766156274|26.614738986843|26.402489183074|26.316654520704|25.768504917041|25.423337843037|25.05093172084|24.856496303562|24.856496303562|24.856496303562|24.856496303562|24.856496303562|24.856496303562|24.856496303562|24.856496303562|24.856496303562|24.856496303562|24.856496303562|24.856496303562|||24.856496303562|24.856496303562
09600|1169116|/equities/rlx-technology-drc|MSCI_EEM/EMCONSGROWTH|-2.0153649279809|-2.0153649279809|-2.0153649279809|-2.0153649279809|-2.0153649279809|-2.0153649279809|-2.0153649279809|-2.0153649279809|-2.0153649279809|-2.0153649279809|-2.0153649279809|-2.0153649279809|-2.0153649279809|-2.0153649279809|-2.0153649279809|-2.0497735516818|-2.0497735516818|-2.0497735516818|1.8682649624274||1.8682649624274|1.8682649624274|1.8682649624274|1.8682649624274|1.8682649624274|1.8682649624274|1.8682649624274|1.8682649624274|1.8682649624274||1.8682649624274|1.8682649624274|1.8682649624274|1.8682649624274||1.8682649624274|1.8682649624274|1.8682649624274|1.8682649624274|1.8682649624274|1.8682649624274|1.8682649624274|1.8682649624274|1.8682649624274|1.8682649624274|1.8682649624274|1.8682649624274|1.8682649624274|1.8682649624274|1.8682649624274|1.8682649624274|1.8682649624274|1.8682649624274|1.8682649624274|1.8682649624274|1.8682649624274||1.8682649624274|1.8682649624274|1.8527942644143|1.739529942851|1.739529942851|1.7347554690095|1.6741727134091|1.6563030437742|1.50053008362|1.50053008362|1.50053008362|1.50053008362|1.50053008362|1.50053008362|1.50053008362|1.50053008362|1.50053008362|1.4517000534396|1.449280025337|1.449280025337|1.449280025337|1.449280025337|1.449280025337|1.449280025337|1.449280025337|1.449280025337|1.449280025337|1.449280025337|1.449280025337|1.449280025337|1.449280025337|1.40392224852|-1.6478544268694|-1.6478544268694|-1.6478544268694|-1.6478544268694|-1.6478544268694|-1.6478544268694|-1.6478544268694|-1.6478544268694|-1.6478544268694|-1.6478544268694|-1.6478544268694|-1.6478544268694|-1.6478544268694|-1.6538943115682|-1.6538943115682|-1.6765492562685|-1.7013603850734|-1.7013603850734|-1.7013603850734|-1.7013603850734|-1.7134696446981|-1.7134696446981|-1.7296871048413|-1.7296871048413|-1.7296871048413||-1.7296871048413|-1.7296871048413|-1.7296871048413|-1.7296871048413|-1.7296871048413|-1.7296871048413|-1.7369189706337|-1.7651923663604|-1.7651923663604|-1.7651923663604|-1.7651923663604|-1.7707692856245|-1.7982453929308|-1.7982453929308|-1.7982453929308|-1.7982453929308|-1.7982453929308|-1.7982453929308|-1.7982453929308|-1.7982453929308|-1.7982453929308|-1.7982453929308|-1.7982453929308|-1.7982453929308|-1.7982453929308|-1.7982453929308|-1.7982453929308|-1.7982453929308|-1.7982453929308|-1.7982453929308|-1.7982453929308|-1.8566615831987|-1.8862906111762|-1.9125451526691|-1.9844946355345|-2.0236128251505|-2.0236128251505|-2.0236128251505|-2.0236128251505|-2.0330011206008|-2.0330011206008|-2.0330011206008|-2.0845831557851||-2.0845831557851|-2.0845831557851|-2.1045368561857|-2.112818758765|-2.1243441770587|-2.1243441770587|-2.152604653892|-2.1637094050978|-2.1637094050978|-2.1872751613591||-2.1872751613591|-2.1872751613591|-2.1872751613591|-2.1872751613591|-2.1872751613591|-2.2086391537425|-2.2276430648189|-2.2276430648189|-2.2276430648189|-2.2276430648189|-2.2276430648189|-2.2276430648189|-2.2276430648189|-2.3979366666323||-2.4849296417773|-2.5543663730158|-2.6742132477382|-2.6742132477382|-2.6742132477382|-2.6742132477382|-2.6742132477382|-2.6742132477382|-2.6742132477382|-2.6742132477382|-2.6742132477382|-2.6742132477382|-2.6742132477382|-2.6742132477382|-2.7396814881011|2.3517689214439|2.3517689214439|2.3517689214439|2.3517689214439|2.3517689214439|2.3517689214439|2.3517689214439|2.3517689214439|2.3517689214439|2.3517689214439|2.3517689214439|2.3517689214439|2.3517689214439|2.3517689214439|2.3517689214439|2.3517689214439|2.3517689214439|2.3517689214439|2.3517689214439|2.337917201563||2.337917201563|2.337917201563|2.337917201563|2.3132636335649|2.2016818818294|2.0318687952053|2.020605120875|2.020605120875|2.020605120875|2.020605120875|2.020605120875|2.020605120875|2.020605120875|2.020605120875|2.020605120875|2.020605120875|2.020605120875|2.020605120875|2.020605120875|2.020605120875|2.020605120875|2.020605120875|2.020605120875|2.020605120875|1.8873389802791|-2.3657353040971|-2.3657353040971|-2.3657353040971|-2.4135947754425|-2.475660846238|-2.4864758437944
09601|996192|/equities/bumrungrad-hospital-pcl-drc|MSCI_EEM/EMCONSGROWTH|231.00468570136|228.68479716218|228.68479716218|228.03866351353|227.53657546437|227.53657546437|227.53657546437|226.70564872145|226.70564872145|226.67294302383|226.6459855778|226.6459855778|226.6459855778|226.6459855778|226.6459855778|224.16220619755|223.8006943725|223.8006943725|223.8006943725|223.36505478086|223.36505478086|221.29450531207|218.49389479119|-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583|||-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583|-228.97341505583|-229.08157228426||-231.42396920473|-232.30441022748|-235.06045580831||-235.11614968498|-235.11614968498|-235.11614968498|-235.11614968498|-235.2957218722|-235.99524652466|-237.05027391629|-239.18356604903|-239.18356604903|-239.18356604903|-239.18356604903|-239.18356604903|-241.92618449892|-246.69576055436|-248.99528950485|-250.32809944983|-250.69788827759|-258.44209808621|-267.82455342912|-268.97172603235|-271.19080670262|253.87197741127|253.87197741127|253.87197741127|253.87197741127|253.87197741127|253.87197741127|253.87197741127|253.87197741127|253.87197741127||253.87197741127|253.87197741127|253.87197741127|253.87197741127|253.87197741127||253.87197741127|253.87197741127|253.87197741127|253.87197741127|253.87197741127|253.87197741127|253.87197741127|253.87197741127|253.87197741127|253.87197741127|250.41330823474|249.41149164783|249.41149164783|248.73499071981|245.96560267108|245.96560267108|245.96560267108|245.96560267108|245.96560267108|245.96560267108|245.96560267108|245.96560267108|245.96560267108|245.96560267108|243.91840079489|243.91840079489|243.91840079489|243.91840079489|243.91840079489|243.91840079489|243.91840079489|243.91840079489|243.91840079489|243.91840079489|243.91840079489|243.91840079489|243.91840079489|243.91840079489|243.91840079489|243.91840079489|243.13155643877|230.97950715419|230.81056350465||230.1228483385|226.747609265|211.9847027963|211.9847027963|-225.90648865066|-225.90648865066|-225.90648865066|-225.90648865066||-227.99566500081||-227.99566500081|-228.22921605039|-228.22921605039|-228.86269505752|-228.86269505752|-228.86269505752|-228.86269505752|-228.86269505752|-228.86269505752|-228.86269505752|-228.86269505752|-228.86269505752|-228.86269505752|-232.3474389528|-234.77493216978|-235.24992463308|-238.63251644073|-238.63251644073|-238.63251644073|-238.63251644073|-238.63251644073|-240.36810072776|-240.36810072776|-240.36810072776|-240.36810072776|-240.36810072776|-240.36810072776|-240.36810072776|-240.36810072776|-240.36810072776|-240.36810072776|-240.36810072776|-240.36810072776|-240.36810072776|-240.36810072776|-240.36810072776|-240.36810072776|-240.36810072776||-240.36810072776|-240.36810072776|-240.36810072776|-241.90900080862|-244.56555645402|-246.9061738378|-248.729082042|-249.97675782445|232.98915852243|232.98915852243|232.98915852243|232.98915852243|232.98915852243|232.98915852243|232.98915852243|232.98915852243|232.98915852243|232.98915852243|232.98915852243|232.98915852243|||229.60324469379|229.60324469379||229.60324469379|229.60324469379|229.60324469379|229.60324469379|229.60324469379|229.60324469379|229.60324469379|229.60324469379|224.39249410421|221.54721567135|||220.27468407928|220.13853786586|219.37615318429|216.97673232629||216.97673232629|214.75192480699|213.72436089665|210.69373432961|209.32637147735|209.0293016415|-221.42509707315|-221.42509707315|-221.42509707315|-221.42509707315|-221.42509707315|-221.42509707315|-221.42509707315|-221.42509707315|-221.42509707315|-221.42509707315|-221.42509707315|208.66572415009|208.66572415009|208.66572415009|208.66572415009|208.66572415009||208.66572415009|208.66572415009|208.66572415009|208.66572415009|208.66572415009|208.66572415009|208.66572415009
09602|27018|/equities/gruma-sab-adr?cid=27018|MSCI_EEM|297.6575439335|297.6575439335|297.6575439335|297.6575439335||297.6575439335|297.6575439335|297.6575439335|-320.45427241846|-320.45427241846|-320.45427241846|-320.45427241846|-320.45427241846|-322.54197009983|-325.44219381481|-327.13632225626|-328.0542554285|-331.07865300059|-331.07865300059|-331.07865300059|-331.07865300059|-331.07865300059|-331.07865300059|-331.07865300059|-331.07865300059|-331.07865300059|-331.07865300059|-334.19701285969|-334.19701285969||-334.19701285969|-334.19701285969|-334.19701285969|-334.19701285969||-334.19701285969|-334.19701285969|-334.19701285969|-334.19701285969|-334.19701285969|-334.19701285969|309.16844391243|309.16844391243||309.16844391243|309.16844391243|309.16844391243|309.16844391243|309.16844391243|309.16844391243|309.16844391243|309.16844391243|309.16844391243|309.16844391243|309.16844391243|309.16844391243|304.45825602629|300.00195934616|298.6221653868||298.17241297046|295.85211446859|294.99679351491|293.7554539348|293.7554539348|293.7554539348|293.69385652273|293.69385652273|293.69385652273|293.69385652273|293.69385652273||293.69385652273|293.69385652273|293.69385652273|293.69385652273|286.24705812367|277.30173748767|-303.55868358699|-303.55868358699|-303.55868358699|-303.55868358699|-303.55868358699|-303.55868358699|-303.55868358699|-303.55868358699|-303.55868358699|-303.55868358699|-303.55868358699|-303.55868358699|285.6092888464|285.6092888464|285.6092888464|285.6092888464|285.6092888464|285.6092888464|285.6092888464|285.6092888464|285.6092888464|283.62975995954|280.51361336108|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|280.42292425459|277.41491977181|275.0360172215|273.32402876165|273.32402876165|271.83535942263|271.83535942263|271.83535942263|271.44696047211|271.44696047211|271.44696047211|271.44696047211|271.44696047211|271.44696047211|267.27218460931|264.35046736598|264.35046736598|264.35046736598|264.35046736598|264.35046736598|264.35046736598|259.63694873961|-280.21371257191|-280.21371257191|-280.21371257191|-280.21371257191|-280.21371257191|-280.21371257191|-280.21371257191|-280.21371257191|-280.21371257191|-280.21371257191|-280.21371257191|-280.21371257191|-280.21371257191|-280.21371257191|-280.21371257191|-280.21371257191|-280.21371257191|-280.21371257191|-280.21371257191|-280.21371257191|-280.21371257191|-280.21371257191|-280.21371257191|-280.21371257191|-280.21371257191|-280.21371257191|-280.21371257191|-280.21371257191|-284.72358478313|263.507225306|263.507225306|263.507225306|263.507225306|263.507225306|263.507225306|263.507225306|263.507225306|263.507225306|263.507225306|263.507225306|263.507225306|259.54247398637|258.4649772673|257.89866487838||257.89866487838|251.67461312984|-273.62288471504|-273.62288471504|-273.62288471504|-273.62288471504|-273.62288471504|-273.62288471504|-273.62288471504|-273.62288471504|-273.62288471504|-273.62288471504|-273.62288471504|-273.62288471504|-273.62288471504|||-273.62288471504|-273.62288471504|-273.62288471504|-273.62288471504|-273.62288471504|-273.62288471504|-273.62288471504|-273.62288471504|-274.56320652745|-278.48801257634|251.37025315189|251.37025315189||251.37025315189|251.37025315189|251.37025315189|251.37025315189|251.37025315189|251.37025315189|251.37025315189|251.37025315189|251.37025315189|251.37025315189|251.37025315189|247.58486110663|247.58486110663|246.48429459439|244.68256006093|-267.62845000962|-267.62845000962
09603|19412|/equities/garanti-bankasi|MSCI_EEM|58.493896700769|58.493896700769|58.493896700769|58.493896700769|58.493896700769|58.493896700769|58.493896700769|58.493896700769|58.493896700769|58.493896700769|58.493896700769|58.493896700769|58.493896700769|58.493896700769|58.493896700769|58.493896700769|58.493896700769|58.493896700769|58.493896700769|58.493896700769|58.134883273343|58.099868099667|55.799851833424|55.082458955337|55.082458955337|55.082458955337|55.082458955337|55.082458955337|55.082458955337||55.082458955337|55.082458955337|55.082458955337|55.082458955337|55.082458955337|55.082458955337|55.082458955337|55.082458955337|55.082458955337|55.082458955337|55.082458955337|54.028142298728|54.028142298728|54.028142298728|54.028142298728|54.028142298728|54.028142298728|54.028142298728|52.609048778779|50.890183569186|50.890183569186|49.303201191701|49.303201191701|49.303201191701|48.392443861207|45.680548908339|-50.868070015934|-50.868070015934|-50.868070015934|-50.868070015934|-50.868070015934|-50.868070015934|-50.868070015934|-50.868070015934|-50.868070015934|-50.868070015934|-50.868070015934|-50.868070015934|-50.868070015934|-50.868070015934|-50.868070015934|-50.868070015934|-50.868070015934|-50.868070015934|-50.868070015934|-50.868070015934|-50.868070015934|-50.868070015934|-50.868070015934|-50.868070015934|-50.868070015934|-52.781189372835|-53.845766096973|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673||48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|48.141089006673|47.723258155377|47.723258155377|43.109174456631|41.185752354766|40.55528011444|39.969726399173|39.969726399173|38.069829368774|38.069829368774|38.069829368774|36.588698493313|34.406728756695|34.406728756695|34.406728756695|34.406728756695|34.406728756695|34.406728756695|34.406728756695|34.406728756695|34.406728756695|34.406728756695|34.054141164123|32.209046814507|30.610053245299|30.060325406824|30.060325406824|30.060325406824|30.060325406824|30.060325406824|29.132581683038||||28.927137905725|28.927137905725|27.397933172261|26.743889693739|26.743889693739|26.743889693739|26.743889693739|26.743889693739|26.54497238787|26.54497238787|26.54497238787|26.54497238787|26.54497238787|26.54497238787|25.79330218271|25.413670359227|25.228522100021|24.766136582218|-28.482220162685|-28.482220162685|-28.482220162685|-28.482220162685|-28.482220162685|-28.482220162685|-28.85024493462|-29.422494604921|-29.879438297324||-31.186042777226|-32.3411586456|-33.123509479066|28.095419300313|28.095419300313|25.297743301278|25.297743301278|25.297743301278|25.297743301278|25.297743301278|25.297743301278|25.297743301278|25.297743301278||25.297743301278|25.297743301278|25.297743301278|25.297743301278|25.297743301278||25.297743301278|25.297743301278|24.722204750667|24.722204750667|24.722204750667|24.722204750667|24.524671839221|23.420745848002|22.877495340045|22.854029104391|22.854029104391|22.854029104391|22.854029104391|22.714973970302|22.714973970302|22.557748419321|22.539716843391|22.539716843391|22.539716843391|22.539716843391|22.539716843391|22.539716843391|22.539716843391|22.539716843391|22.539716843391|22.539716843391|22.539716843391|22.539716843391|22.539716843391|22.539716843391|22.492463566224|21.135514234349|-24.369855766108|-24.369855766108|-24.369855766108|-24.369855766108|-24.369855766108|-24.369855766108|-24.369855766108|-24.369855766108|-24.85246104743
09604|1155536|/equities/pharmaron-beijing-co-ltd|MSCI_EEM|-11.958403865117|-11.958403865117|-11.958403865117|-11.958403865117|-11.958403865117|-12.546004656971|-12.950005244348|-13.109449597568|-13.358277767202|-13.641419270856|-14.062102938972|-14.062102938972|-14.062102938972|-14.062102938972|-14.062102938972|-14.75678104966|-15.071979465409|-15.637754641555|-16.171814876298|-16.171814876298|-16.171814876298|-16.171814876298|-16.171814876298|-16.350905583412|-16.61989500579|-16.999883784814|-17.162092833567|-17.165550798383|-17.165550798383||-17.165550798383|-17.165550798383|-17.165550798383|||-17.389383222458|-17.389383222458|-17.389383222458|-17.607092859345|-17.623347053084|-17.623347053084|-17.623347053084|-17.623347053084|-17.807052198553|-18.108946234544|-18.729940580615|-18.917711919423|-19.478568547165|-19.560632910105|-20.629591268271|-21.872878385881|-21.996532468111|-22.506147733564|18.87338398166|18.87338398166|18.87338398166|18.87338398166|18.87338398166|18.87338398166|18.87338398166|18.87338398166|18.87338398166|18.87338398166|18.87338398166|18.87338398166|18.87338398166|18.87338398166|18.87338398166|18.173203979019|17.709115171966|15.566794872877|15.442872731116|15.442872731116|15.442872731116|14.696526439352|-19.149227145078|-19.149227145078|-20.172379202757|17.32963863327||17.32963863327|17.32963863327|17.32963863327|17.32963863327|17.32963863327|17.32963863327|17.217375712415|16.453014110402|16.453014110402|16.453014110402|16.453014110402|16.453014110402|16.453014110402|16.453014110402||16.453014110402|16.453014110402|-19.103857636318|-19.103857636318|-19.103857636318|-19.103857636318|-19.156508048227|-19.422054934885|-19.422054934885|-19.422054934885|-19.422054934885|-19.422054934885|-19.670061827132|-19.8125528085|-19.8125528085||-19.8125528085|-20.508084088772|-20.508084088772|-20.508084088772||-20.508084088772|-20.508084088772|-20.508084088772|-20.508084088772|-20.508084088772|-20.508084088772|-20.508084088772|-20.508084088772|-20.508084088772|-20.986759590009|-21.186400014934|-21.79044509682|-22.250494806336|-22.342174884641|-22.342174884641|-22.342174884641|-22.342174884641|-22.342174884641|-22.342174884641|-22.342174884641|-22.342174884641|-22.342174884641|-22.342174884641|-22.342174884641|-22.342174884641|-22.522415767073|-22.874177950236|-22.874177950236|-22.874177950236|-22.881701491022|-22.881701491022|-23.421890706645|-23.775434355853||-27.894960284509|-27.894960284509|-27.894960284509|-27.894960284509|-27.894960284509|-27.894960284509|-27.894960284509|-27.894960284509|-27.894960284509|-27.894960284509|-27.894960284509|-27.894960284509|-28.395432571637|-28.395432571637|-28.395432571637|-28.395432571637||-30.206036360249|-31.540110874467|-31.540110874467|-31.540110874467|-31.540110874467|-31.540110874467|-31.540110874467|-31.540110874467|-31.892731243069|-31.892731243069|-32.916923476253|-33.246581661474|-33.954715676855|-33.954715676855|-33.954715676855|-33.954715676855|-33.954715676855|-34.619129759019||-35.429588006543|-36.193986758707|-36.503170628931|-36.503170628931|-36.503170628931|-37.231301991571|-38.170723158588|-38.170723158588|-38.170723158588|-38.170723158588|-38.170723158588|-38.170723158588|-38.62682833605|-38.62682833605|-38.62682833605|-38.62682833605|-38.62682833605|-38.62682833605||-38.62682833605|-38.62682833605|-38.674254257734|-38.9297258934|-40.630252052305|-40.81338580124|-40.81338580124|-40.81338580124|-40.81338580124|-40.81338580124|-40.81338580124|-40.81338580124|-40.81338580124|-40.81338580124|||-40.81338580124||-40.81338580124|-41.770430278695|-43.593538527079|-43.593538527079|-43.593538527079|-43.593538527079|-43.593538527079|-43.593538527079|-43.593538527079|-43.593538527079|-43.593538527079|-43.593538527079|-43.623374361007|-44.278749247622|-44.750307237454|-44.750307237454|-45.925342307431|-47.322602097571|-48.947334731486|-50.191483882695|-51.334981710414|-51.94442556379|-52.078077907292|-52.078077907292|-52.078077907292|-52.078077907292|-52.078077907292|-53.436754671433|-53.716363796601
09605|41449|/equities/falabella|MSCI_EEM/EMCONSGROWTH||2106.7314938025|2104.8684213908|2089.1981483335|2062.9427024782|2062.9427024782|2039.9029702014|2005.8034575589|1993.1315815325|1992.0738682609|1937.0709267569|-2186.6822594426|-2186.6822594426|-2186.6822594426|-2186.6822594426|-2186.6822594426|-2206.3858058476|-2247.8731176085|-2295.9867729287|2089.865957329|2089.865957329|2089.865957329|2089.865957329|2089.865957329|2089.865957329|2089.865957329|2089.865957329|2089.865957329|2089.865957329||2089.865957329|2089.865957329|2089.865957329|2089.865957329||2089.865957329|2089.865957329|2089.865957329|2089.865957329|2089.865957329|2089.865957329|2054.6676462726|2015.0530542352|1980.6640350877|1980.6640350877||1980.6640350877|1974.3156162433|1956.2617225837|1935.6130413691|1895.8700066319|1869.8278529633|1840.2142498746|1828.2811526654|1828.2811526654|1828.2811526654|1828.2811526654|1828.2811526654|1828.2811526654|1828.2811526654|1818.2401601339|1783.5112836123|-1964.9878018971|-1964.9878018971|-1964.9878018971|-1964.9878018971|-1964.9878018971|-1964.9878018971|-1964.9878018971|-1964.9878018971|-1964.9878018971|-1964.9878018971||-1969.2586565676|-1980.4484883086||-1981.8894956573|-1981.8894956573|-1994.027201121|-1999.213532387|-2042.6317216409|-2070.5850490109|-2070.5850490109|-2070.5850490109|-2070.5850490109|-2070.5850490109|-2070.5850490109|-2070.5850490109|-2070.5850490109||-2070.5850490109|-2073.969476477|-2073.969476477|-2073.969476477|-2102.1493938937|-2126.6104444413|-2151.4838339387|-2164.3764604527|-2172.2516227253|-2181.8184534187|-2192.278349761|-2192.278349761|-2201.7041763043|||-2201.7041763043|-2201.7041763043|-2201.7041763043|-2201.7041763043|-2201.7041763043|-2201.7041763043|-2201.7041763043|-2233.3713531203|-2255.6791890138|-2279.0047900935|-2290.0331272306|-2290.6034652063|-2297.3983136624|-2314.0591614478|-2341.465718666|-2351.4435398627|-2351.4435398627|-2351.4435398627|-2351.4435398627|-2351.4435398627|2177.4292372274|2177.4292372274|2177.4292372274||2177.4292372274|2177.4292372274|2177.4292372274|2177.4292372274|2177.4292372274|2177.4292372274|2177.4292372274|2177.4292372274|2177.4292372274|2177.4292372274|2130.5157079219|2086.6970812803|2086.6970812803|2086.6970812803|2086.6970812803|2086.6970812803|2086.6970812803|2086.6970812803|2084.8411037663|2038.9346682473|1967.3162980526|1908.7880344942|1908.7880344942|1907.075572181|1903.6395246456|1876.9564833345|1876.9564833345|1876.9564833345|1876.9564833345|1876.9564833345|1816.2627375591|1796.7864035488|1783.8473854871|1783.8473854871|1783.8473854871||1783.8473854871|1783.8473854871||1783.8473854871|1783.8473854871|1783.8473854871|1783.8473854871|1783.8473854871|1783.8473854871|1783.8473854871|1783.8473854871|1783.8473854871|1783.8473854871|1783.8473854871|1783.8473854871|1783.8473854871|1783.8473854871|1783.8473854871|1783.8473854871|1783.8473854871|1783.8473854871|1783.8473854871|1783.8473854871|1783.8473854871|1783.8473854871|1783.8473854871|1737.9282658948|1737.9282658948|1727.9980677911|1678.9978531012|-1812.9776825769|-1812.9776825769|-1812.9776825769|-1812.9776825769|-1812.9776825769|-1812.9776825769|-1812.9776825769|-1812.9776825769|-1842.7029792846||-1854.2422086995|-1859.1430933035|-1859.1430933035|-1859.1430933035|-1859.1430933035|-1859.2314168197|-1859.2314168197|-1859.2314168197|-1878.3023515373|-1878.3023515373|-1878.3023515373|-1878.3023515373|-1878.3023515373|-1878.3023515373|-1878.3023515373||-1878.3023515373|-1878.3023515373|-1878.3023515373|-1878.3023515373|-1878.3023515373|-1878.3023515373|-1878.3023515373|-1878.3023515373|-1878.3023515373|-1878.3023515373|-1878.3023515373|-1878.3023515373|-1878.3023515373|-1878.3023515373|-1916.5970816778|1796.7287465099|1796.7287465099|1796.7287465099|1796.7287465099|1796.7287465099|1796.7287465099|1796.7287465099|1796.7287465099|1796.7287465099|1796.7287465099|1796.7287465099|1796.7287465099|1796.7287465099|1796.7287465099|1796.7287465099|1796.7287465099
09606|102333|/equities/universal-robi|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||-117.56375615691|-117.92083907232|-118.23050285608|-118.23050285608|-118.23050285608|-118.42833684584|-120.45926807877|-120.82995033345|-120.82995033345|-120.82995033345|-120.82995033345|-120.82995033345|-121.7999420175|-122.86227308785|-122.86227308785|-124.50808002192|114.067297706|114.067297706|114.067297706|114.067297706|114.067297706|114.067297706|114.067297706|114.067297706|114.067297706|112.57938064689|112.57938064689|111.62153439118||110.99640223485|110.99640223485|110.99640223485|||110.99640223485|110.99640223485|110.99640223485|110.99640223485|110.99640223485|110.99640223485|110.99640223485|110.99640223485|110.99640223485|110.99640223485||110.99640223485|110.99640223485|110.99640223485|110.99640223485|110.99640223485|110.99640223485|110.99640223485|110.99640223485||110.99640223485|110.00155795396|108.09617914955|-115.55409067592|-115.55409067592|-115.55409067592|-115.55409067592|-115.55409067592|-115.55409067592|-115.55409067592|-115.55409067592|-115.55409067592|-115.55409067592|-115.55409067592|-115.55409067592|-115.55409067592|||-115.55409067592||-117.47676656998|-119.26307125397|-119.5423013933|-119.56271624363|-119.56271624363|-120.34191041298|-120.72434558148|-121.11038397942|-121.18044021453|-121.18044021453|-121.18044021453|-121.18044021453|-121.18044021453|-121.18044021453|-121.18044021453|-121.18044021453|-121.18044021453|-121.18044021453|-121.18044021453|-121.18044021453|-121.18044021453|-121.18044021453|-121.18044021453|-121.18044021453|-121.18044021453|-121.18044021453|-121.71715553961|-122.43573007277|-124.35636361099|-125.52373666738|-125.58272451999|-125.58272451999|-125.58272451999|-125.58272451999|-125.58272451999|-125.58272451999|-125.58272451999|-125.58272451999|-125.58272451999|-125.58272451999|-125.58272451999|-126.67374313631|-126.67374313631|-126.67374313631||-126.67374313631|-127.70771210623|-127.70771210623|-128.05301234934||-130.88602040577|-130.88602040577|-130.88602040577|-130.88602040577|-132.54557729615|-132.55619309626|-133.61244024923|-134.22885762227|-134.22885762227|-134.22885762227|-134.50603760327|-134.50603760327|-134.50603760327|-134.50603760327|-134.50603760327|-135.76226434271|-136.24696190667|-137.84106734408|127.48157109839|127.48157109839|127.48157109839|127.48157109839|127.48157109839|127.48157109839|127.48157109839|127.48157109839|127.48157109839|127.48157109839|127.48157109839|127.48157109839|126.8557281732|126.8557281732|126.8557281732|126.8557281732|-139.08988173353|-139.08988173353|-139.08988173353||-139.08988173353|-139.08988173353|-139.08988173353|-143.17764518379|-146.75848905377|-147.68165823411|-149.19628404458|-149.240315266|-150.70590466432|-150.8477441438|-150.8477441438||-150.8477441438|-150.8477441438|-150.8477441438|-150.8477441438|-150.8477441438|-150.8477441438|-150.97526821913|-152.85030242935|-154.06287968516|-154.06287968516|-154.06287968516|144.52252804125|144.52252804125|144.52252804125|144.52252804125|144.52252804125|144.52252804125|144.52252804125|144.52252804125|144.52252804125|144.52252804125|144.52252804125|144.52252804125|142.10836872883|141.44818374656|137.07828826903|137.07828826903|137.07828826903|137.07828826903||137.07828826903|137.07828826903|137.07828826903|137.07828826903|137.07828826903||136.65298948683|136.65298948683|136.65298948683|136.65298948683|136.65298948683|136.65298948683|136.65298948683|136.65298948683||||136.65298948683|136.65298948683|136.65298948683|136.65298948683|136.65298948683|135.4199806893|134.97776208588|134.55862369215|134.50702387265|134.50702387265|134.50702387265|134.50702387265|134.50702387265|134.50702387265|134.50702387265|134.50702387265|134.50702387265|134.50702387265|134.50702387265|134.50702387265|134.50702387265|134.50702387265|134.50702387265|134.50702387265|134.50702387265|134.50702387265|134.50702387265|134.50702387265|134.50702387265|134.50702387265
09607|1167078|/equities/scg-packaging-plc|MSCI_EEM|-34.425844726385|-34.503078381931|-34.503078381931|-34.503078381931|-34.503078381931|-34.630240185858|-34.630240185858|-34.630240185858|-34.630240185858|-34.630240185858|-34.630240185858|-34.630240185858|-34.630240185858|-34.630240185858|-34.630240185858|-34.811377984287|-34.957086649208|-35.327318499119|-36.113687221244|-36.487430245827|-36.874922495363|-37.277691661514|-37.405768512794|-38.034187236437|-38.037985818264|-38.513803482301|35.642015108975|35.642015108975|35.642015108975|||35.642015108975|35.642015108975|35.642015108975|35.642015108975|35.642015108975|35.642015108975|35.642015108975|35.642015108975|35.642015108975|35.642015108975|35.642015108975|35.642015108975|35.642015108975||35.642015108975|35.642015108975|35.642015108975||35.642015108975|35.601529641941|35.601529641941|35.601529641941|34.862572735151|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734|-38.065811426734||-38.337012696371|-38.559537717377|-38.559537717377|-38.559537717377|-38.559537717377||-39.306528046144|-39.306528046144|-39.507253384604|-39.96639264956|-40.413432989795|-40.413432989795|-40.413432989795|-40.626036655327|37.168649393656|37.168649393656|37.168649393656|37.168649393656|37.168649393656|37.168649393656|37.168649393656|37.022929701408|37.022929701408|37.022929701408|37.022929701408|37.022929701408|37.022929701408|37.022929701408|37.022929701408|37.022929701408|37.022929701408|37.022929701408|37.022929701408|37.022929701408|37.022929701408|36.969921890454|36.522135433838|-39.816881255398|-39.816881255398|-39.816881255398|-39.816881255398|-39.816881255398|-39.816881255398|-39.816881255398|-39.816881255398|36.554520879147|36.554520879147|36.554520879147|36.554520879147||36.554520879147|36.554520879147|36.554520879147|36.554520879147|36.554520879147|36.554520879147|36.554520879147|36.554520879147||36.554520879147||35.85582425123|35.85582425123|35.85582425123|35.525299879942|35.525299879942|35.525299879942|35.525299879942|35.332160345607|35.332160345607|35.077400384008|-38.5589462216|-38.5589462216|-38.5589462216|-38.5589462216|-38.746051357334|-39.398390397037|-39.958625740275|-39.958625740275|-39.958625740275|-39.958625740275|-39.958625740275|-39.958625740275|-40.231806378083|-41.06311819787|-41.445131330967|-41.841812589963|-42.441547095126|-42.441547095126|-42.441547095126|-42.441547095126|-42.441547095126|-42.441547095126|-42.441547095126|-42.441547095126|-42.441547095126|-42.441547095126|-42.441547095126|-42.861861584535||-42.861861584535|-42.861861584535|-43.457623982816|-43.781205737745|-43.781205737745|-43.781205737745|-44.451339708606|-45.10729040961|-45.10729040961|-45.10729040961|-46.029385893376|-46.029385893376|-46.029385893376|-46.029385893376|-46.029385893376|-46.029385893376|-46.029385893376|-46.029385893376|-46.029385893376|-46.029385893376|||-46.029385893376|-46.029385893376||-46.029385893376|-46.029385893376|-46.029385893376|-46.029385893376|-46.029385893376|-46.546539881528|-47.133073927813|-47.133073927813|-47.467304364237|-48.116449293596|||-48.19883254844|-48.554258387156|-48.865842652395|-48.934269613773||-49.010299570858|-49.219777300954|-49.771974778838|-49.982749754264|-50.529976543817|-50.529976543817|-50.529976543817|-50.529976543817|-50.529976543817|-50.529976543817|-50.529976543817|-50.529976543817|-50.529976543817|-51.422196159796|-52.163551288663|-52.598390320736|-53.567655911929|-54.784515139924|-54.784515139924|-54.784515139924|-54.784515139924|-54.784515139924||-54.784515139924|-54.784515139924|-54.784515139924|-54.784515139924|-54.784515139924|-54.784515139924|-54.784515139924
09608|992637|/equities/lg-chem-ltd|MSCI_EEM||269163.09589372|258549.51425751|258549.51425751|258549.51425751|254523.21613219|-279874.57543964|-279874.57543964|-279874.57543964|-279874.57543964|-279874.57543964|-279874.57543964|-279874.57543964|-279874.57543964|-286666.19493293|-296379.10548103|-298476.78386781|-303001.98207535|-309335.53563928|-313345.03959919|-317244.48844355|-318851.22030068|-318851.22030068|-321852.79728803|-321852.79728803|-321852.79728803|-321852.79728803|-322919.77476448|301509.92031546|||301509.92031546|301509.92031546|301509.92031546|301509.92031546|301509.92031546|301509.92031546|301509.92031546|295555.45717958|295555.45717958|287301.10542521|287301.10542521|287301.10542521|287301.10542521|287301.10542521|287301.10542521|287301.10542521|287301.10542521|287301.10542521|287301.10542521|287301.10542521|287301.10542521|287301.10542521|287301.10542521|287301.10542521|287301.10542521|287290.06273384|287290.06273384|287290.06273384|287290.06273384|287290.06273384|287290.06273384|287290.06273384|287290.06273384|287290.06273384|287290.06273384|287290.06273384|287290.06273384|287290.06273384|287290.06273384|-317517.8287611|-317517.8287611|-317517.8287611|-317517.8287611|-317517.8287611|-317517.8287611|-317517.8287611|-329635.56757352|-329635.56757352|-329635.56757352|-334067.29730391|310881.94822395|310881.94822395|310881.94822395|310881.94822395|310881.94822395|310881.94822395|-335815.95892309|-335815.95892309|-335815.95892309|-335815.95892309|-335815.95892309|-335815.95892309|-336667.85052234||||-336667.85052234|-337714.27835815|-340349.19817572|-341304.66463969|-343673.587451|-343673.587451|-343673.587451|-343673.587451|-343673.587451|-343673.587451|-343673.587451|-352109.54161223|-357427.26845803|-362280.2982867|-363450.33142966|-370391.05820256|-370391.05820256|-370391.05820256|-370962.28689173|-374021.61877221|-374021.61877221|-374021.61877221|-374021.61877221|-374021.61877221|-374021.61877221|-374021.61877221|-377008.17132372|-377008.17132372|-380661.32262188|-380661.32262188|-388234.8029132|-392705.33657022|-401783.70730024|-414759.67477805|-421844.08308672|-421863.06553916|-421863.06553916|-430653.40615462|-445087.11794958|-445569.01994398|-454785.92431638|-454785.92431638|-454785.92431638|-454785.92431638|-477039.91590709|400314.91863323|400314.91863323|391877.68737025|367475.20818917|363472.45354352|358441.61504836|-380942.61772416|-380942.61772416|-380942.61772416|-380942.61772416|-380942.61772416|-380942.61772416|-380942.61772416|-380942.61772416|-380942.61772416|-380942.61772416|-380942.61772416|-380942.61772416|-380942.61772416|-385019.57524907|-389466.19472119|-395717.04356137|-395717.04356137|-395717.04356137|-395717.04356137|-395717.04356137|-395717.04356137|-395717.04356137|-395717.04356137|-395717.04356137|-395717.04356137|-395717.04356137|-395717.04356137|-395717.04356137|-395717.04356137|-395717.04356137||-395717.04356137|-395717.04356137|-395717.04356137|-398046.35605126|-398046.35605126||-398046.35605126|-402258.02625275|-402258.02625275|-402258.02625275|-402258.02625275|-402258.02625275|-402258.02625275|-402258.02625275|-402258.02625275|-402258.02625275|-412314.47361416|-416766.08179351|-422295.64643724|-427356.27381915|-430726.88125821||-430726.88125821|-433525.28504239|-433525.28504239|-433525.28504239|-433525.28504239|-433525.28504239|-433525.28504239|-436972.53893599|374640.83399213|374640.83399213|374640.83399213|374640.83399213|374640.83399213|347462.03776903|345084.68643351|345084.68643351|345084.68643351|345084.68643351|305066.31825946|298083.58978732|298083.58978732|298083.58978732|298083.58978732|292176.2108748|-316328.44636271|-316328.44636271|-316328.44636271|-316328.44636271|-316328.44636271|-316328.44636271|-316328.44636271|-316328.44636271|-316328.44636271|290267.16621907|290267.16621907|290267.16621907|290267.16621907|290267.16621907|290267.16621907|290267.16621907|290267.16621907|290267.16621907|290267.16621907|288723.22722056|288723.22722056|288723.22722056||288723.22722056|288723.22722056|288723.22722056|288723.22722056
09609|13221|/equities/qatar-fuel-co|MSCI_EEM||-16.137568578576|-16.137568578576|-16.137568578576|-16.210076448493|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958|15.62023333958||15.62023333958|15.447482738795|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|||15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.437724225708|15.410708742608|15.410708742608|15.405233203559|15.300814640951|15.284930172869|15.284930172869|15.284930172869|15.166033682236|15.027264258755|15.027264258755|14.894182043487|14.7802021561|14.452381965131|-15.73518217224|-15.73575780809|-15.773064538506|-15.774770950422|-15.774770950422|-16.010856071165|-16.387618187457|-16.551797844071|15.731430629525|15.731430629525|15.731430629525|15.731430629525|15.731430629525|15.731430629525|15.731430629525|15.731430629525|15.731430629525|15.731430629525|15.731430629525|15.731430629525|15.731430629525|15.731430629525|15.731430629525|15.731430629525|15.731430629525|15.731430629525|-16.463654558884|-16.463654558884|-16.463654558884|-16.489289915778|-16.489289915778|-16.489289915778|-16.489289915778|-16.489289915778|-16.489289915778|-16.489289915778|-16.489289915778|-16.489289915778|-16.489289915778|-16.489289915778|-16.489289915778|-16.489289915778|-16.546989560368|-16.594432645641|-16.672146485473|-16.6732434937|-16.6732434937|-16.6732434937|-16.6732434937|-16.6732434937|-16.6732434937|-16.6732434937|-16.841937350856|-16.899374325658|16.192144704765|16.192144704765|16.192144704765|16.192144704765|16.192144704765|16.192144704765|16.192144704765|16.192144704765|16.192144704765|16.192144704765|16.192144704765|16.192144704765|16.192144704765|16.192144704765|15.973757251859|15.973757251859|15.973757251859|15.973757251859|15.973757251859|15.973757251859|15.973757251859|15.973757251859|15.973757251859|15.973757251859|15.973757251859|15.973757251859|15.973757251859|15.973757251859|15.973757251859|15.973757251859|15.973757251859|15.973757251859|15.973757251859|15.973757251859|15.973757251859|15.973757251859||||15.973757251859|-16.701541263654|-16.701541263654|-16.701541263654|-16.701541263654|-16.701541263654|-16.701541263654|-16.701541263654|-16.701541263654|-16.701541263654|-16.701541263654|-16.701541263654|-16.701541263654|-16.701541263654|-16.701541263654|-16.701541263654|-16.701541263654|-16.701541263654|-16.701541263654|-16.82554465409|-16.82554465409|16.289758315134|16.289758315134|16.289758315134|16.289758315134|16.289758315134|16.289758315134|16.289758315134|16.289758315134|16.289758315134|16.289758315134|16.289758315134|16.211501357023|16.211501357023|16.211501357023|16.211501357023|16.211501357023|16.211501357023|16.211501357023|16.211501357023|16.211501357023|16.211501357023|16.211501357023|16.211501357023||||16.211501357023|16.211501357023|16.211501357023|16.211501357023|16.211501357023|16.211501357023|16.211501357023|16.211501357023|16.211501357023|16.211501357023|16.211501357023|16.211501357023|16.211501357023|16.135001126334|16.05222377888|15.990804991365|-17.181425096308|-17.181425096308|-17.181425096308|-17.181425096308|-17.181425096308|-17.181425096308|-17.181425096308|-17.181425096308|-17.181425096308|-17.233906667699|-17.233906667699|-17.233906667699|-17.233906667699|-17.233906667699|-17.233906667699|-17.233906667699|-17.233906667699|-17.233906667699||-17.233906667699|-17.233906667699|-17.327116985309|-17.367908181071|-17.406564912664|-17.481184228114
09610|13871|/equities/china-everbright-intl-ltd|MSCI_EEM|2.5181192711735|2.5181192711735|2.5181192711735|2.4659073233318|2.4659073233318|2.4659073233318|2.4659073233318|2.4659073233318|2.4659073233318|2.4659073233318|2.4434657891237|2.4434657891237|-2.700849518794|-2.700849518794|-2.700849518794|2.4843024292143|2.4843024292143|2.4843024292143|2.4843024292143|2.4843024292143|2.4825582281916|2.4338989939916|2.4338989939916|2.4104927325234|2.4104927325234|2.4077697621435|2.3758552589516|2.3465058581145|2.3366731687951||2.3174146330542|-2.5397078615092|-2.5397078615092|||-2.5397078615092|-2.5397078615092|-2.5521153237907|-2.5521153237907|-2.5521153237907|-2.5521153237907|-2.5521153237907|-2.5521153237907|-2.5521153237907|-2.5521153237907|-2.597905930158|-2.6460065535666|-2.6466739632422|-2.6601932951404|-2.7085480765715|-2.7127137174596|-2.7127137174596|-2.7285708045948|-2.7478564553777|-2.7537295347364|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311||-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.766309126311|-2.7875657038484|-2.8384030895187||-2.8384030895187|-2.8384030895187|-2.8387692657461|-2.8387692657461|-2.896410249709|2.7054225239417|2.7054225239417|2.7054225239417|2.7054225239417|2.7054225239417|2.7054225239417|2.7054225239417|2.7054225239417|2.7054225239417|2.7054225239417||2.7054225239417|2.7054225239417|2.7054225239417|2.6804693444195||-2.9215558513072|-2.9215558513072|-2.9215558513072|-2.9215558513072|-2.9215558513072|-2.9215558513072|-2.9233954067657|-2.9354393477384|-2.9477103943233|-3.0119005170801|-3.0148893956055|-3.0609882279358|-3.08554245853|-3.1056027216334|-3.147891883786|-3.1549282779609|-3.1549282779609|-3.167142535836|-3.1734718735214|-3.1734718735214|-3.1734718735214|-3.1734718735214|-3.1734718735214|-3.1734718735214|-3.1734718735214|-3.1734718735214|-3.1734718735214|-3.1734718735214|-3.1734718735214|-3.2005242964952|-3.2046596662165|-3.2046596662165|-3.2106927741115||-3.2106927741115|-3.2106927741115|-3.2106927741115|-3.2106927741115|-3.2106927741115|-3.2106927741115|-3.2106927741115|-3.2106927741115|-3.2106927741115|-3.2106927741115|-3.2106927741115|-3.2106927741115|-3.2106927741115|-3.2106927741115|-3.2106927741115|-3.2507697331182||-3.30508090586|-3.30508090586|-3.30508090586|-3.30508090586|-3.30508090586|-3.30508090586|-3.30508090586|-3.30508090586|-3.30508090586|-3.30508090586|-3.30508090586|-3.30508090586|-3.30508090586|-3.30508090586|-3.30508090586|-3.30508090586|-3.3323121239801|-3.4459024458085||-3.4576693937684|-3.4996326417289|-3.516814056432|-3.5209045315183|-3.5598939154321|3.2729471812847|3.2729471812847|3.2729471812847|3.2729471812847|3.2729471812847|3.2729471812847|3.2729471812847|3.2729471812847|3.2257989834123|3.2257989834123|3.1708876634498|-3.3969695585172|-3.3969695585172||-3.3969695585172|-3.3969695585172|-3.3969695585172|-3.4071884041804|-3.4296537776543|-3.4940597105637|-3.4995108101782|3.2559686503533|3.2559686503533|3.2559686503533|3.2559686503533|3.2559686503533|3.2559686503533|3.2559686503533|||3.2559686503533||3.2559686503533|3.2559686503533|3.2559686503533|3.2559686503533|3.2559686503533|3.2559686503533|3.2559686503533|3.2559686503533|3.2559686503533|3.2559686503533|3.2559686503533|3.2559686503533|3.2559686503533|3.2559686503533|3.2559686503533|3.2559686503533|3.2559686503533|3.2559686503533|3.2559686503533|3.2559686503533|3.2559686503533|3.2021873617308|-3.4009582155828|-3.4009582155828|-3.4009582155828|-3.4009582155828|-3.4432869348133|-3.5080965529111|-3.5256628471643
09611|968969|/equities/hutchison-china-meditech|MSCI_EEM/EMCONSGROWTH|12.33509981584|-13.951914187494|-13.951914187494|-13.951914187494|-13.951914187494|-14.254504702955|-14.491456759895|-14.491456759895|-14.6378185097|-14.90479843524|-15.242309330866|-15.43268910898|-15.43268910898|-15.43268910898|-15.43268910898|-16.256876431717|-16.948196476051|-16.970773927976|-17.677789438247||-17.677789438247|-17.677789438247|-17.677789438247|-17.77837603675|-17.789862930627|-18.508181055223|-18.973535069531|-18.998780123244|-18.998780123244||-18.998780123244|-18.998780123244|-18.998780123244|-18.998780123244||-19.017811845685|-19.122289947828|-19.463100226015|-19.85924381482|-19.85924381482|-19.85924381482|-19.85924381482|-19.85924381482|-19.85924381482|-19.85924381482|-19.85924381482|-19.85924381482|-19.85924381482|-19.85924381482|-20.148982832153|-20.148982832153|-20.148982832153|-20.148982832153|-20.148982832153|-20.148982832153|-20.148982832153||-20.148982832153|-20.148982832153|-20.148982832153|-20.148982832153|-20.148982832153|18.000785358804|18.000785358804|18.000785358804|18.000785358804|18.000785358804|18.000785358804|18.000785358804|18.000785358804|18.000785358804|18.000785358804|18.000785358804|18.000785358804|18.000785358804|16.607418296885|16.607418296885|16.607418296885|16.607418296885|16.607418296885|16.607418296885|16.607418296885|16.607418296885|16.607418296885|16.607418296885|16.330308329344|15.774787464936|15.533098370057|15.337612121476|15.337612121476|15.337612121476|15.337612121476|15.337612121476|15.337612121476|15.337612121476|15.337612121476|15.107347772268|14.995941371551|14.767434225689|14.767434225689|14.416580844607|14.416580844607|14.416580844607|14.416580844607|14.13786768989|13.701992022755|13.701992022755|13.701992022755|13.701992022755|13.701992022755|13.701992022755|13.701992022755|13.701992022755|13.701992022755||13.701992022755|13.701992022755|13.701992022755|13.603879279298|-15.646962787561|-15.646962787561|-15.646962787561|-15.646962787561|-15.654124844794|-15.735139225064|-15.840710161062|13.608592284709|13.608592284709|13.608592284709|13.608592284709|13.608592284709|13.608592284709|13.608592284709|13.608592284709|13.608592284709|13.608592284709|13.294546724459|13.070029420502|13.070029420502|13.070029420502|13.070029420502|12.761773780107|12.761773780107|12.543970482349|11.739412087864|-13.231817278947|-13.231817278947|-13.231817278947|-13.231817278947|-13.231817278947|-13.231817278947|-13.231817278947|-13.231817278947|-13.231817278947|-13.231817278947|-13.231817278947|-13.231817278947|-13.231817278947||-13.231817278947|-13.231817278947|-13.231817278947|-13.253301266891|-13.253301266891|-13.253301266891|-13.253301266891|-13.582056818254|-13.845896572809|11.942235905765||11.942235905765|-13.68158112723|-13.68158112723|-13.68158112723|-13.68158112723|-13.948979125623|-13.98775454164|-14.122326644|-14.122326644|-14.122326644|-14.122326644|-14.122326644|-14.122326644|-14.507080366659||-14.507080366659|-14.507080366659|-14.797311679576|-15.002560042187|-15.002560042187|-15.002560042187|-15.43590079286|-15.641000440146|-15.757929858228|-15.757929858228|-15.757929858228|-16.167699982348|-16.584110977057|-16.772900954223|-16.849132252983|-16.849132252983|-16.849132252983|-16.849132252983|-16.885980554479|-17.415643170255|-17.415643170255|-17.415643170255|-17.415643170255|-18.068492574579|14.947006782719|14.947006782719|14.947006782719|14.947006782719|14.947006782719|14.947006782719|14.947006782719|14.431674834565|13.045750481637|12.305049956674|-14.831264912406||-14.831264912406|-14.831264912406|-14.831264912406|-14.831264912406|-15.512516272641|-15.775573426459|-15.893970257678|-16.049689565144|-16.465388333898|-16.465388333898|-16.600842176584|-16.600842176584|-16.600842176584|-16.600842176584|-16.600842176584|-16.600842176584|-16.600842176584|-16.600842176584|-16.600842176584|-17.540407956094|-17.540407956094|-17.540407956094|-18.125593214139|-18.125593214139|-18.125593214139|-18.125593214139|-18.125593214139|-18.125593214139|-18.125593214139|-18.125593214139|-18.323991648471
09612|27142|/equities/kimberly-clark-de-mexico-a|MSCI_EEM/EMCONSGROWTH|36.167881395633|36.167881395633|36.167881395633|36.167881395633||36.167881395633|36.167881395633|36.167881395633|35.968755300635|35.702858537347|35.702858537347|35.702858537347|35.702858537347|35.702858537347|35.702858537347|35.702858537347|35.702858537347|35.702858537347|35.702858537347|35.702858537347|35.702858537347|35.702858537347|35.702858537347|35.702858537347|35.702858537347|35.702858537347|35.702858537347|35.702858537347|35.702858537347||35.702858537347|35.702858537347|35.373177203769|35.011864195526||34.909849496087|34.272922112216|34.272922112216|34.272922112216|34.272922112216|34.272922112216|33.678246579423|-36.535894495659||-36.535894495659|-36.535894495659|-36.535894495659|-36.535894495659|-36.535894495659|-36.535894495659|-36.535894495659|-36.535894495659|-36.535894495659|-36.535894495659|-36.618444643139|-36.618444643139|-36.618444643139|-36.618444643139|-36.618444643139||-36.618444643139|-36.618444643139|-36.618444643139|-36.618444643139|-36.618444643139|-36.618444643139|-36.618444643139|-36.618444643139|-36.618444643139|-36.618444643139|-36.618444643139||-36.618444643139|-36.618444643139|-36.890880482878|-36.890880482878|-36.890880482878|-36.890880482878|-36.890880482878|-36.890880482878|-36.890880482878|-36.890880482878|-36.890880482878|-36.890880482878|-36.890880482878|-36.890880482878|-36.890880482878|-37.069302059448|-37.069302059448|-37.069302059448|-37.152250022301|-37.152250022301|-37.152250022301|-37.152250022301|-37.477497863117|-38.278331543939|-39.054814208367|-39.695322744257|-39.695322744257|-39.695322744257|-39.695322744257|-39.695322744257|-39.695322744257|-39.695322744257|-39.695322744257|-39.753133712219|-40.163077307182|-40.163077307182|-40.163077307182|-40.163077307182|-40.163077307182|-40.163077307182|-40.163077307182|-40.163077307182|-40.163077307182|-40.163077307182|-40.163077307182|-40.163077307182|-40.163077307182|-40.163077307182|-40.163077307182|-40.163077307182|-40.163077307182|-40.163077307182|-40.565084404898|37.62878515254|37.62878515254|37.62878515254|37.62878515254|37.62878515254|37.62878515254|37.62878515254|37.62878515254|37.62878515254|37.62878515254|37.62878515254|37.62878515254|37.62878515254|37.62878515254|37.62878515254|37.62878515254|37.62878515254|37.296761747816|37.296761747816|37.296761747816|37.296761747816|37.296761747816|37.296761747816|37.296761747816|37.296761747816|37.296761747816|37.296761747816|37.296761747816|37.296761747816|37.296761747816|37.296761747816|37.296761747816|37.296761747816|37.296761747816|37.296761747816|37.296761747816|37.296761747816|37.296761747816|37.296761747816|37.296761747816|37.296761747816|37.296761747816|37.296761747816|37.218966833136|37.218966833136|36.809407304152|36.708228718819|36.430811391475|36.297567034433|35.642852624996|-38.615751964365|-38.615751964365|-38.615751964365|-38.615751964365|-38.615751964365|-38.615751964365|-38.615751964365|-38.615751964365|-38.615751964365|-39.006040486499|-39.006040486499|-39.006040486499|-39.446711338012|-39.826347126397|-40.426495196457|37.915157951256|37.915157951256|37.915157951256|37.915157951256|37.915157951256|37.915157951256|37.915157951256|37.915157951256|37.915157951256|37.915157951256|37.915157951256|37.915157951256|37.915157951256|37.915157951256||37.915157951256|37.657397867728|37.654990194267|37.654990194267|37.654990194267|37.654990194267|37.349988087489|37.048750051836|37.048750051836|36.816944476609|36.772159546221|36.475176671705|35.825992469593|35.825992469593|35.825992469593|||35.825992469593|35.825992469593|35.825992469593|35.825992469593|35.653594070668|35.653594070668|35.653594070668|35.653594070668|35.653594070668|35.653594070668|35.653594070668|35.653594070668||34.913439068524|34.842103992791|34.842103992791|34.842103992791|34.842103992791|34.842103992791|34.842103992791|34.842103992791|34.842103992791|34.842103992791|34.842103992791|34.65950184598|34.65950184598|34.65950184598|34.65950184598|34.65950184598|34.65950184598
09613|50075|/equities/bosideng|MSCI_EEM/EMCONSGROWTH|3.2551214612741|3.2551214612741|3.2551214612741|3.2551214612741|3.2551214612741|3.2551214612741|3.2551214612741|3.2551214612741|3.2551214612741|3.2551214612741|3.2551214612741|3.2138447432452|3.2138447432452|3.2138447432452|3.2138447432452|3.2138447432452|3.2138447432452|3.2138447432452|3.2138447432452|3.2138447432452|3.2138447432452|3.2138447432452|3.1537164084043|3.141995499645|3.141995499645|3.1374048992722|3.1374048992722|3.1374048992722|3.1374048992722||3.1374048992722|3.1374048992722|3.1099442651646|||3.1099442651646|3.1004935956417|3.0670281024543|-3.431388381232|-3.431388381232|-3.431388381232|-3.431388381232|-3.431388381232|-3.431388381232|-3.431388381232|-3.431388381232|-3.431388381232|-3.431388381232|-3.431388381232|-3.431388381232|-3.431388381232|-3.431388381232|-3.431388381232|-3.431388381232|-3.431388381232|-3.4350309513021|-3.4350309513021|-3.4350309513021|-3.4350309513021|-3.4350309513021|-3.4350309513021|-3.4350309513021|-3.4350309513021|-3.4350309513021|-3.4350309513021|-3.4350309513021|-3.4542799760461|-3.4542799760461|-3.4542799760461|-3.4542799760461|-3.4542799760461|-3.4542799760461|-3.4575331398249|3.0709746197746|3.0709746197746|3.0709746197746|3.0709746197746|3.0709746197746|3.0709746197746||3.0709746197746|3.0709746197746|3.0709746197746|3.0616384298587|3.0397386853813|3.0397386853813|3.0380430293215|2.9955685433417|2.9955685433417|2.9955685433417|2.9955685433417|2.9955685433417|2.9955685433417|2.9955685433417||2.9955685433417|2.9351765757137|2.9351765757137|2.9351765757137|2.9351765757137|2.9351765757137|2.9351765757137|2.9351765757137|2.9018628603146|-3.3063813999679|-3.3063813999679|-3.3063813999679|-3.3063813999679|-3.3063813999679|-3.3063813999679||-3.3063813999679|-3.3063813999679|-3.3063813999679|-3.3063813999679||-3.3063813999679|-3.3063813999679|-3.3063813999679|-3.3063813999679|-3.3063813999679|-3.321534959849|-3.4555944252636|-3.4717715237566|-3.4997460681011|-3.5857358398027|-3.5857358398027|-3.625262042106|-3.6619579485399|-3.7105087363435|-3.7432278060511|-3.7432278060511|-3.7432278060511|-3.7432278060511|-3.7432278060511|-3.7432278060511|-3.7432278060511|-3.7432278060511|-3.7432278060511|-3.7432278060511|-3.7432278060511|-3.7432278060511|-3.7432278060511|-3.7432278060511|-3.7432278060511|-3.8038800882202|-3.8038800882202|-3.8038800882202|-3.8038800882202||-3.8038800882202|-3.8038800882202|-3.8038800882202|-3.8038800882202|-3.8038800882202|-3.8038800882202|-3.8038800882202|-3.8038800882202|-3.8038800882202|-3.8038800882202|-3.8038800882202|-3.809866817671|3.4007758011347|3.4007758011347|3.4007758011347|3.4007758011347||3.4007758011347|3.4007758011347|3.4007758011347|3.4007758011347|3.355306452063|3.2792293027013|-3.6772747142195|-3.6772747142195|-3.6772747142195|-3.6772747142195|-3.6772747142195|-3.6772747142195|-3.6772747142195|-3.6772747142195|-3.6772747142195|-3.6772747142195|-3.7451368203868|-3.7451368203868||-3.7451368203868|-3.7529297527461|-3.857699585931|-3.9366662190487|-3.9366662190487|-3.9877361616149|-3.9877361616149|-4.0653453869115|-4.0653453869115|-4.0653453869115|-4.0653453869115|-4.0964948118275|-4.167771915655|-4.1708577783689|-4.227596419418|-4.227596419418|-4.227596419418|-4.2522241473527||-4.2522241473527|-4.2522241473527|-4.3069158395497|-4.3360175380407|-4.4650193330644|-4.4822437892355|-4.5402708726898|-4.5875233232727|4.104090625273|4.104090625273|4.104090625273|4.104090625273|4.104090625273|4.104090625273|||4.104090625273||4.104090625273|4.104090625273|4.104090625273|4.104090625273|4.104090625273|4.104090625273|4.104090625273|4.104090625273|4.104090625273|4.104090625273|4.104090625273|4.104090625273|4.104090625273|4.104090625273|4.104090625273|4.104090625273|4.104090625273|4.104090625273|4.104090625273|4.104090625273|4.104090625273|4.104090625273|4.104090625273|4.104090625273|4.104090625273|4.104090625273|4.104090625273|4.104090625273|4.104090625273
09614|980624|/equities/land-and-houses-be|MSCI_EEM|-0.20519065277839|-0.20632294832627|-0.20752549882244|-0.20753720766583|-0.20753720766583|-0.20753720766583|-0.20753720766583|-0.20753720766583|-0.20753720766583|-0.20753720766583|-0.20753720766583|-0.20753720766583|-0.20753720766583|-0.20753720766583|-0.20931912535075|-0.21057680275311|-0.2123075594093|-0.21284173065707|0.20584701733481|0.20584701733481|0.20584701733481|0.20584701733481|0.20584701733481|0.20584701733481|0.20584701733481|0.20584701733481|0.20584701733481|0.20549668688124|0.20410742879516||0.20300825404465|0.20078694673975|0.19973654977034|||0.19973654977034|0.19973654977034|0.19915172133788|-0.20409787217668|-0.20409787217668|-0.20409787217668|-0.20409787217668|-0.20409787217668|-0.20444207964|-0.20564619776638|-0.20564619776638|-0.20564619776638|-0.20627355274262|-0.20647061281405|-0.20690961467948|-0.20690961467948|-0.20690961467948|-0.20751312245311|-0.20751312245311|-0.20751312245311|-0.20751312245311|0.19831876021423|0.19757639464182|0.1966404401201|0.19504493065874|0.19404992172233|0.19333709720139|0.19333709720139|0.19333709720139|0.19333709720139|0.19333709720139|0.19333709720139|0.19333709720139|0.19333709720139|0.1931523310185|0.19244703424645|0.19055225780355|0.19011009812256|0.19011009812256|0.19011009812256|-0.19833320563344|-0.19833320563344|-0.19878790570885|-0.19878790570885|-0.20348656225635|-0.20498506778295|0.19639057756944|0.19639057756944|0.19639057756944|0.19639057756944|0.19639057756944|0.19587841482608|0.19575379045637|-0.20235209710334|-0.20235209710334|-0.20235209710334|-0.20235209710334|-0.20528010965425|-0.20592234384173|-0.20724704973293|-0.20838561115875|-0.20953956807338|-0.21171062317913|-0.21356736153834|-0.21487568088509|-0.21487568088509|-0.21487568088509|-0.21541741979495|-0.2169082508857|-0.2196758357877|-0.22030648403636|-0.22134053832151|-0.22137837416438|-0.2214204139898|-0.22297770809855|-0.22297770809855|-0.22297770809855|-0.22297770809855|-0.22297770809855|-0.22297770809855|0.21735810425849|0.21735810425849|0.21735810425849|0.21735810425849|0.21735810425849|0.21735810425849|0.21735810425849|0.21735810425849|-0.22038282549831|-0.22038282549831|-0.22038282549831|-0.22038282549831|-0.22038282549831|-0.22131425083183|-0.22211118595011|-0.22211118595011|-0.22211118595011|-0.22211118595011|-0.22301242700558|-0.22390269793119|-0.22478077651224|-0.22734265212372|-0.22734265212372|-0.22734265212372|-0.22734265212372|0.22065736170456|0.22028595668127|0.21987328443317|0.2184147576865|0.21757195176642|0.21725919473374|0.21725919473374|0.21725919473374|0.21583702809781|0.21583702809781|0.21583702809781|0.21583702809781|0.21583702809781|0.21583702809781|0.21583702809781|0.21583702809781|0.21583702809781|0.21583702809781|0.21583702809781|0.21170780169931|-0.21884662358567|-0.21884662358567|-0.21884662358567|-0.22205180921604|-0.22261312050344|-0.2249174310006|-0.2249174310006|-0.22846381512364|-0.23062646385785|0.22366999893806|0.22366999893806|0.22366999893806|0.22366999893806|0.22366999893806|0.22366999893806|0.22366999893806|0.22366999893806|-0.23118539314293|-0.23118539314293|-0.23118539314293|-0.23298376396655|-0.23520418223803|-0.23644909226304|-0.23838788230558|-0.24076430868595|-0.24135177405432|-0.24135177405432|-0.24135177405432|-0.24135177405432|-0.24135177405432|-0.24135177405432|-0.24135177405432|-0.24135177405432|-0.24805752736281|-0.25050311715821|-0.25050311715821|-0.25978124507511|-0.26009027072947|-0.26112246359605|-0.26112246359605|-0.26112246359605|-0.26112246359605|-0.26112246359605|-0.26112246359605||-0.26112246359605|-0.26112246359605|-0.26112246359605|-0.26112246359605|-0.26112246359605|-0.26112246359605|-0.26112246359605|-0.2651360663575|0.2585727462305|0.2585727462305|0.25721772397989|0.25721772397989|0.25721772397989|0.25721772397989|||0.25563393856544|0.25563393856544|0.25563393856544|0.25563393856544|0.25548215569676|0.25531350806489|0.25461249957134|0.25461249957134|0.25461249957134|0.25410798115359|0.25410798115359|0.25410798115359|0.25410798115359|0.25410798115359|0.25410798115359|-0.26396709791854|-0.26396709791854|-0.26396709791854|-0.26640647967083|-0.26640647967083|-0.26640647967083|-0.26640647967083|-0.26640647967083|-0.26640647967083|-0.26640647967083|-0.26640647967083|-0.26640647967083|-0.26640647967083|-0.26811831383156|-0.27057590846935|-0.27230656715145
09615|8558|/equities/china-mer-hold|MSCI_EEM|-10.280222005202|-10.369905825417|-10.369905825417|-10.369905825417|-10.369905825417|-10.487224042226|-10.487224042226|-10.487224042226|-10.650742881758|-10.650742881758|-10.650742881758|-10.650742881758|-10.650742881758|-10.650742881758|-10.650742881758|-10.768590878043|-10.768590878043|-10.768590878043|10.01532647526|10.01532647526|10.01532647526|10.01532647526|10.01532647526|10.01532647526|10.01532647526|10.01532647526|10.01532647526|9.9253405572425|9.9253405572425||9.8859339291796|9.8727576535113|9.8727576535113|||9.7708416295457|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.694117973983|9.671241652899|9.6447131765474|9.6272328057719|9.6272328057719|9.6272328057719|9.5858147054726|9.5223687818905|9.5223687818905|9.5223687818905|9.5223687818905|9.5223687818905|9.5137430486039|9.4891590340221|9.4735095482495|9.3661221907566|9.3657895096099|9.3657895096099|9.3657895096099|9.3657895096099|9.3657895096099|9.3657895096099|9.3657895096099||9.3657895096099|9.3657895096099|9.3657895096099|9.3657895096099|9.3657895096099|9.3657895096099|9.3657895096099|-10.073684785951|-10.073684785951|-10.073684785951|-10.073684785951|-10.073684785951|-10.073684785951|-10.074348159181||-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181||-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181||-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.074348159181|-10.178577706091|-10.178577706091|-10.243975635891|-10.310528592407|-10.395587210456|-10.520652034326|-10.546279777469|-10.57308850176|-10.625654484241|-10.759616032143|-10.967351267624|-10.978167981889|-11.085923071499|-11.085923071499|-11.085923071499|-11.085923071499|-11.085923071499|-11.085923071499|-11.085923071499|-11.085923071499|-11.085923071499|-11.085923071499|-11.085923071499|-11.231025664669||-11.256212850084|-11.256212850084|-11.256212850084|-11.256212850084|-11.310235866429|-11.441373490097|-11.504681297621|-11.504681297621|-11.504681297621|-11.504681297621|-11.504681297621|-11.504681297621|-11.504681297621|-11.504681297621|-11.504681297621|-11.584090175983||-11.696777738608|-11.696777738608|-11.834197853978|-11.866170346216|-11.866170346216|-11.898111304476|-11.898111304476|-12.001234965008|-12.233594316555|-12.574834957097|-12.574834957097|-12.574834957097|-12.574834957097|-12.574834957097|-12.574834957097|-12.574834957097|-12.802039082817|-12.802641095413||-12.802641095413|11.854604354961|11.854604354961|11.854604354961|11.854604354961|11.854604354961|11.854604354961|11.854604354961|11.854604354961|11.854604354961|11.854604354961|11.854604354961|11.854604354961|11.527338309932|11.200375393417|-12.111132262298|-12.111132262298|-12.111132262298||-12.111132262298|-12.111132262298|-12.111132262298|-12.111132262298|-12.111132262298|-12.111132262298|-12.111132262298|-12.111132262298|-12.111132262298|-12.111132262298|-12.111132262298|-12.111132262298|-12.111132262298|-12.111132262298|||-12.111132262298||-12.111132262298|-12.581257791595|11.582045103306|11.582045103306|11.582045103306|11.582045103306|11.582045103306|11.582045103306|11.582045103306|11.582045103306|11.238938942214|11.20215452011|10.930652871886|10.930652871886|10.930652871886|10.930652871886|10.930652871886|10.930652871886|10.930652871886|10.930652871886|10.930652871886|10.920725256381|10.901880743901|10.901880743901|10.901880743901|10.901880743901|10.901880743901|10.901880743901|10.901880743901
09616|103256|/equities/inventec-corp|MSCI_EEM|||||51.7618542931|51.518145010642|51.518145010642|51.518145010642|51.518145010642|51.518145010642|51.518145010642|51.518145010642|51.518145010642|50.914605694537|49.327340847392|47.014079588178|47.014079588178|47.014079588178|47.014079588178|47.014079588178|47.014079588178|47.014079588178|47.014079588178|47.014079588178|47.014079588178|47.014079588178|47.014079588178|47.014079588178|47.014079588178||47.014079588178|47.014079588178|45.815643011997|45.689601778399|45.244003162794|-51.062548836919|-51.062548836919|-51.062548836919|-51.062548836919|-51.83061028504|-54.441494847811|48.958506678068|43.953895461254|-44.5255506877|-44.5255506877|-44.5255506877|-44.5255506877|-44.5255506877|-44.5255506877|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-45.298723352778|-46.33747157877|-47.302746452947|-48.141939655564|-48.285487616086|-49.068010302183|-49.068010302183|-49.068010302183|-49.068010302183|-49.333901692095|-50.026556545565|-51.721175889251|-52.267972871195|-52.958859890181|-53.8831869591|-53.8831869591|||-53.8831869591|-53.8831869591|-53.8831869591|-53.8831869591|-53.8831869591||-53.8831869591|-53.8831869591|-54.120093927826|-54.120093927826|-54.120093927826|-54.120093927826|-55.380658690626|-56.011844176379|-56.868714988593|-58.035071136044|-58.035071136044|-58.035071136044|-59.177856182044|-60.608728540148|-61.948586291964|-63.129054218337|-63.129054218337|-63.129054218337|-63.129054218337|-64.510059522042|-64.561177543412|-64.940959628731|-64.940959628731|-66.162177280485|-67.652417717046|-67.821162355781|-67.821162355781|-67.821162355781|-67.821162355781|-67.821162355781|-67.821162355781|-67.821162355781|-67.821162355781|-67.821162355781|-70.645262210016|-70.645262210016|-71.211959403863|-71.211959403863|-71.211959403863|-71.211959403863||-72.266984317925|60.786067185589|60.786067185589|60.786067185589|60.786067185589|60.786067185589|60.786067185589|57.706745555874|55.926560804399|55.926560804399|55.926560804399|55.926560804399|52.023957169886|47.15995122419|44.199945677499|41.822159914153|40.499584884589|40.499584884589|40.499584884589|40.499584884589|40.499584884589|40.499584884589|40.064703943709|40.064703943709|40.064703943709|40.064703943709|40.064703943709|40.064703943709|||40.064703943709|40.064703943709|40.064703943709|40.064703943709|38.977448995886|36.999944642713|34.469382978734|33.541523834874|33.541523834874|33.217057823512|33.217057823512|33.217057823512|33.217057823512|33.217057823512|33.217057823512|33.217057823512|33.217057823512|31.771731296483|29.721367429035|-33.60034890599|-33.60034890599|-33.60034890599|-33.60034890599|-33.60034890599|-33.60034890599|-33.60034890599|30.599452852118|30.599452852118|30.599452852118|30.599452852118|30.599452852118|30.599452852118|30.599452852118|30.599452852118|30.599452852118|30.599452852118|30.599452852118||30.599452852118|30.599452852118|30.599452852118|30.599452852118|30.599452852118|30.599452852118|30.599452852118|30.599452852118|30.599452852118|30.599452852118|30.599452852118|30.599452852118|30.599452852118|30.599452852118|30.599452852118|30.599452852118|30.599452852118||||30.029946935296|29.416606625054|29.051786219779|28.934891062596|28.934891062596|28.934891062596|28.80543447161|28.256038513716|27.495597670405|26.986774998604|26.63808354371|26.239536910512|26.177068762456|26.177068762456|26.177068762456|26.177068762456|26.177068762456|26.177068762456|26.160632827187|25.922925024457|25.766441223933|25.766441223933|25.766441223933|||25.766441223933|25.766441223933
09617|13193|/equities/qa-intl-is-bk|MSCI_EEM||-11.238035887777|-11.238035887777|-11.238035887777|-11.238035887777|-11.238035887777|-11.238035887777|-11.238035887777|-11.238035887777|10.415425853511|10.415425853511|10.415425853511|10.415425853511|10.415425853511|10.415425853511|10.415425853511|10.415425853511|10.415425853511|10.303251245045|10.215618154177|10.215618154177|10.196242620293|10.157491738866|10.04165772075|9.9368417911452|9.9193165760053|9.9193165760053|9.9193165760053|9.9193165760053||9.9193165760053|9.9048883872776|9.9048883872776|9.9048883872776|9.9048883872776|9.9048883872776|9.8643204324277|9.8186887229849|9.7107655169091|||9.687226110892|9.687226110892|9.687226110892|9.687226110892|9.687226110892|9.687226110892|9.687226110892|9.687226110892|9.687226110892|9.687226110892|9.687226110892|9.6274505267585|9.6274505267585|9.6274505267585|9.6274505267585|9.6274505267585|9.6274505267585|9.6274505267585|9.6274505267585|9.6274505267585|9.5748893033624|9.5524318261353|9.5524318261353|9.4599799098139|9.3913110562568|9.3288454290237|9.2873280573781|9.220753569172|9.1374479342016|9.1309420321289|8.9705471168959|-9.5655856648821|-9.5655856648821|-9.5655856648821|-9.5655856648821|-9.5655856648821|-9.584817254956|-9.595797155097|-9.6981075106763|-9.6981075106763|-9.8266756069553|-9.8929933013081|-9.8929933013081|-9.8929933013081|-9.8929933013081|-9.8929933013081|-9.8929933013081|-9.8929933013081|-9.8929933013081|-9.9568257797161|-10.062250665868|-10.07044522414|-10.093988272994|-10.093988272994|-10.116153714225|-10.153026807505|-10.153026807505|-10.153026807505|-10.153026807505|-10.153026807505|-10.153026807505|-10.153026807505|-10.153026807505|-10.153026807505|-10.153026807505|-10.153026807505|-10.153026807505|-10.153026807505|-10.153026807505|-10.272641245663|-10.272641245663|-10.272641245663|-10.293768317766|-10.331020522191|-10.371855550424|-10.402117152364|-10.476064593889|-10.476064593889|-10.562983765144|-10.562983765144|-10.562983765144|-10.562983765144|9.9448024637887|9.9448024637887|9.9448024637887|9.9448024637887|9.9448024637887|9.9448024637887|9.9448024637887|9.9448024637887|9.9448024637887|9.9448024637887|9.9448024637887|9.9448024637887|9.9448024637887|9.9448024637887|9.9448024637887|9.9448024637887|9.9448024637887|9.9448024637887|9.9448024637887|9.8203362234642|-10.412161448114|-10.412161448114|-10.412161448114|-10.412161448114|-10.412161448114|-10.412161448114|-10.412161448114|-10.412161448114|-10.412161448114|-10.412161448114|-10.412161448114|-10.412161448114|-10.412161448114|-10.412161448114|-10.412161448114|-10.412161448114|-10.412161448114|-10.412161448114||||-10.412161448114|-10.412161448114|9.5940323069265|9.5940323069265|9.5940323069265|9.5940323069265|9.5940323069265|9.5940323069265|9.5940323069265|9.5940323069265|9.5940323069265|9.5940323069265|9.5940323069265|9.5940323069265|9.5940323069265|9.5940323069265|9.5671604899241|9.5671604899241|9.5671604899241|9.5671604899241|9.5671604899241|9.5671604899241|9.5671604899241|9.5671604899241|9.5671604899241|9.5671604899241|9.5671604899241|9.5671604899241|9.5671604899241|9.5671604899241|9.5671604899241|9.5671604899241|9.5671604899241|9.5671604899241|9.4685116639483|9.3878853681026|-10.187645166961|-10.187645166961|-10.187645166961|-10.187645166961|-10.187645166961|-10.187645166961|-10.187645166961|-10.187645166961||||-10.187645166961|-10.187645166961|-10.187645166961|-10.187645166961|-10.187645166961|-10.187645166961|-10.187645166961|-10.187645166961|-10.187645166961|-10.187645166961|-10.187645166961|-10.187645166961|-10.187645166961|-10.187645166961|-10.187645166961|-10.187645166961|-10.187645166961|-10.187645166961|-10.187645166961|-10.187645166961|-10.187645166961|-10.187645166961|-10.187645166961|-10.187645166961|-10.187645166961|-10.403217123446|-10.521129977368|10.129912961528|10.129912961528|10.129912961528|10.129912961528|10.129912961528|10.129912961528|10.060721096484||10.060721096484|10.060721096484|10.060721096484|10.060721096484|10.060721096484|10.060721096484
09618|996215|/equities/siam-commercial-bank-pcl-drc|MSCI_EEM|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.52235019299|101.19150021443|||100.29611134937|100.2179014993|99.784446295429|99.784446295429|99.593829217143|99.493143574604|99.131270638448|98.173634042721|97.220704491912|-102.18821432397|-102.18821432397|-102.18821432397|-102.18821432397||-102.18821432397|-102.18821432397|-102.18821432397||-102.18821432397|-102.18821432397|-102.18821432397|-102.18821432397|-102.18821432397|-102.18821432397|-102.18821432397|-102.18821432397|-102.18821432397|-102.18821432397|-102.18821432397|-102.18821432397|-102.18821432397|-102.18821432397|-102.18821432397|-102.18821432397|-102.20912702663|-102.60736336293|-103.50818151436|-104.10631279374|-104.13201157405|-104.13201157405|-104.13201157405|-104.13201157405|-104.19272608182|-104.19272608182|-104.19272608182|-104.19272608182|-104.19272608182|-104.29747342424||-107.02497047138|-107.08496947795|-107.08496947795|-107.08496947795|-107.08496947795||-107.08496947795|-107.08496947795|-107.08496947795|-107.08496947795|-107.08496947795|-107.08496947795|-107.08496947795|-107.08496947795|-107.92774386439|-108.72527096043|-108.94474551159|-109.35527279066|-109.58919198962|-110.51576887735|-110.51752097484|-113.96391219426|-114.84879132696|-115.97087925218|-117.49542139131|113.46840429894|113.46840429894|113.46840429894|113.46840429894|113.46840429894|113.46840429894|113.46840429894|113.46840429894|113.46840429894|113.46840429894|113.29822699883|112.35914110981|112.01745816025|112.01745816025|111.79717573362|111.44713053533|111.44713053533|110.99681170592|109.46867967324|108.93742185916|108.65269095462|108.25300542472|108.25300542472|108.25300542472||107.94778380525|107.21975978361|106.95386982489|106.95386982489|106.95386982489|106.95386982489|106.95386982489|106.95386982489||106.33948272713||106.33948272713|106.33948272713|106.33948272713|106.33948272713|106.33948272713|106.33948272713|106.33948272713|105.54386969681|104.40985521868|103.75728580807|103.75728580807|103.75728580807|103.75728580807|103.74121446132|103.74121446132|103.74121446132|103.74121446132|103.12912717924|-109.17706572284|-109.17706572284|-109.17706572284|-109.17706572284|103.57982341494|103.57982341494|103.57982341494|103.57982341494|103.57982341494|103.57982341494|103.57982341494|103.57982341494|103.57982341494|103.57982341494|103.17202601661|102.90373582297|102.90373582297|101.7612671782|101.7612671782|101.7612671782||101.7612671782|101.7612671782|101.7612671782|101.7612671782|101.7612671782|101.7612671782|101.7612671782|101.7612671782|101.7612671782|101.7612671782|101.7612671782|101.7612671782|101.7612671782|101.7612671782|101.7612671782|101.7612671782|101.7612671782|101.0632928126|101.0632928126|99.93143645844|||-104.68268789131|-104.68268789131||-104.68268789131|-104.68268789131|-104.68268789131|-104.68268789131|-104.68268789131|-104.68268789131|-104.68268789131|-105.78631987923|-106.32878997436|101.20828398227|||101.20828398227|101.20828398227|100.25920442475|-104.13452441581||-104.13452441581|-104.13452441581|-104.13452441581|-104.13452441581|-104.13452441581|-104.13452441581|-104.13452441581|-104.13452441581|-104.13452441581|-104.13452441581|-104.13452441581|-104.13452441581|-104.13452441581|-104.13452441581|-104.13452441581|-104.13452441581|-104.13452441581|-105.83002712868|100.77964162676|100.77964162676|100.77964162676|100.77964162676||99.644046251955|99.493384724395|99.325983027105|99.099979045809|-103.7243070335|-103.7243070335|-103.7243070335
09619|12542|/equities/db-islamic-bk|MSCI_EEM|6.1722431690459|6.1574922701787|6.1477673239439|6.1477673239439|6.1477673239439|6.1397414413789|6.1215325009797|6.1215325009797|6.1178137342106|6.0420152655322|6.0348839067408|6.0348839067408|6.0348839067408|5.6315376254131|5.6178196505496|5.6164352985426|5.6164352985426|5.6164352985426|5.6164352985426|5.6164352985426|5.6164352985426|5.6164352985426|5.6104833916607|5.6066483210394|5.5701648869856|5.5429606612903|5.5299564927134|5.5293959610234|5.5282179241457||5.4939455419559|5.4939455419559|5.4939455419559|5.4939455419559|5.4712907539203|5.4712907539203|5.4526120448548|5.4526120448548|5.4526120448548|5.4526120448548|5.4501246903161|5.4045829744052|5.3757616586899|5.3757616586899|5.3757616586899|5.3757616586899|5.3757616586899|5.3757616586899|5.3434659646829||5.3434659646829|5.3434659646829|5.3177400349335|5.3047110503201|5.3015724721984|5.3015724721984|5.3015724721984|5.3015724721984|5.287858201777|5.2686902557875|5.2686902557875|5.2686902557875|5.2686902557875|5.2686902557875|5.2686902557875|5.2686902557875|5.2686902557875|5.2686902557875|5.2686902557875|-5.5831010374547|-5.5831010374547|-5.5831010374547|-5.5831010374547|-5.5831010374547|-5.5831010374547|-5.5831010374547|-5.5831010374547|-5.5831010374547|-5.5831010374547|-5.6090012163057|-5.677779101678|-5.7204064726194|-5.7204064726194|-5.7593407232851|-5.7614895590245|-5.8110994506875|-5.8473326286784|-5.8687030034055|-5.8980032555251|-5.9272259200048|5.6755195365494|5.6755195365494|5.6755195365494|5.6755195365494|5.6755195365494||5.6755195365494|5.6755195365494|5.6755195365494|5.6755195365494|5.65946618563|5.5549622536375|-5.7789547181432|-5.7789547181432|-5.7789547181432|-5.7789547181432|-5.7789547181432|-5.7789547181432|-5.7789547181432|-5.7789547181432|-5.7789547181432|-5.7789547181432|-5.7789547181432|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5781214654085|5.5745793646835|5.5706436972114|5.5512703900306|5.5323342742625|5.5323342742625|5.5323342742625|5.5323342742625|5.5323342742625|5.4814574656522||5.4814574656522|5.4814574656522|5.4814574656522|5.4814574656522|5.4271747467293|5.392416410686|5.3721294723633|5.3612874385007|5.3612874385007|5.3612874385007|5.3612874385007|5.3612874385007|5.3612874385007|5.2819596303696|||||5.2819596303696|5.269139147555|5.269139147555|5.269139147555|5.269139147555|5.269139147555|5.269139147555|-5.4324990082367|-5.4324990082367|-5.4324990082367|-5.4324990082367|-5.4324990082367|-5.4324990082367|-5.4324990082367|-5.4324990082367|-5.4324990082367|-5.4324990082367|-5.4324990082367|-5.4324990082367|-5.4324990082367|-5.4324990082367|-5.4324990082367|-5.461665768158|-5.4829619667392|-5.5427354465438|-5.5869283290387|-5.5899204249383|-5.5995135268067|-5.5995135268067|-5.5995135268067|-5.6611260264555|5.3295420936134|5.3295420936134|5.3295420936134|5.3295420936134|5.3295420936134|5.3295420936134|-5.5788130299131|-5.5788130299131|-5.5788130299131|-5.5788130299131|-5.5788130299131|-5.5788130299131|-5.5788130299131|-5.5788130299131|-5.5788130299131|||-5.5788130299131|-5.5788130299131|-5.5788130299131|-5.5788130299131|-5.5788130299131|-5.5788130299131|-5.5788130299131|-5.5788130299131|-5.5788130299131|-5.5788130299131|-5.5788130299131|-5.5788130299131|-5.5788130299131|-5.5788130299131|-5.5788130299131|-5.5788130299131|-5.5788130299131|-5.5788130299131|-5.6281257487976|-5.7627856253331|-5.7627856253331|-5.7627856253331|-5.7627856253331|-5.7627856253331|-5.7627856253331|-5.782512644037|-5.782512644037|5.5296862923147|5.5296862923147|5.5296862923147|5.5296862923147|5.5296862923147|5.5296862923147|5.5296862923147|5.5296862923147|5.5296862923147|5.5296862923147|5.5296862923147|5.5296862923147|5.5296862923147
09620|102106|/equities/bcolombia|MSCI_EEM/MSCI_FRONTIER|-34828.143128752|-35284.381533154|-35284.381533154|-35284.381533154|-35284.381533154|-35284.381533154|-35284.381533154|-35284.381533154|-35284.381533154|-35332.646147949|-35418.971418913|-35418.971418913|-35418.971418913|-35418.971418913|-35811.079354348|-36277.865949276|33960.422921629|33960.422921629|33960.422921629|33960.422921629|33960.422921629|33960.422921629|33960.422921629|33960.422921629||33960.422921629|32521.581024032|31626.201137813|31386.890153126|||30869.877947917|30356.531053241|29922.98905257||29922.98905257|29922.98905257|29922.98905257|29922.98905257|29922.98905257|29922.98905257|29922.98905257|29922.98905257|29922.98905257|29922.98905257||29922.98905257|29922.98905257|29922.98905257|29433.321169522|29377.023521691|29013.359468545|-31359.010107384|-31359.010107384|-31359.010107384|-31359.010107384|-31447.280529273|-31447.280529273|-31447.280529273|-31447.280529273|-31447.280529273|-31447.280529273|-31447.280529273|-31447.280529273||-31447.280529273|-31447.280529273|-31447.280529273|-31447.280529273||-31447.280529273|-31447.280529273|-31777.533921414|-31902.673417577|-31902.673417577|-31902.673417577|-32141.303797308|28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345||28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345|28511.854941345|27876.505490383|27745.561655982|27536.284850455|27536.284850455|27536.284850455|26860.930796123|-29437.139324197|-29437.139324197|-29437.139324197|-29437.139324197|-30330.154804663|-30829.616449626|-31221.743559863|-31221.743559863|-31221.743559863|-31221.743559863|-31428.603955403|-31637.337728226|-32104.984849661|-32104.984849661|-32760.538721846||-33412.265246496|-33413.628051662|-33726.253390735|-33803.614878595|-33970.683198439|-34028.536887154|31314.446479581|31314.446479581|31314.446479581||31314.446479581|31314.446479581|31314.446479581|31314.446479581|31314.446479581|31314.446479581|31314.446479581|31314.446479581|31314.446479581|31314.446479581|31314.446479581||31314.446479581|31014.940532868|30677.156147631|30515.729052923|-33154.64174223|-33154.64174223|-33154.64174223|-33154.64174223|-33162.379713589|-33469.310792876|-33531.33013425|-33531.33013425||-33531.33013425|-33531.33013425|-33531.33013425|-33531.33013425|30565.045612423|30565.045612423|30565.045612423|30565.045612423|30565.045612423||30565.045612423|30565.045612423|30565.045612423|30565.045612423||30565.045612423|30565.045612423|30420.05068047|29122.278533856|-31552.07737562|-31552.07737562|-31552.07737562|-31552.07737562|-31880.641528466|-32711.823920518|-33206.471022798|-33214.967803109|-34340.519781232|-34895.04771088||-34895.04771088|-34895.04771088|-35019.497456534|-35228.33050726|-36019.256119178|-36469.729021308|-36993.587801454|-37251.764223838|-37403.071359819|-37741.190399799|-38416.322666444|-38528.136296049|-38655.229995122|-38655.229995122||-38928.033327913|-39385.59258657|36321.850166559|36321.850166559|36321.850166559|36321.850166559|36321.850166559|36321.850166559|36321.850166559|35693.166851733|35046.296501925|34563.822841883|34563.822841883|33147.580935425|32652.867706028|||-35613.897832933|-35613.897832933|-35613.897832933|-35613.897832933|-35613.897832933|-35613.897832933|-35613.897832933|-35613.897832933|-35613.897832933|-35613.897832933|-35613.897832933|-35613.897832933||-35613.897832933|-36439.330925482|-37260.36769498|-38953.741883311|-39053.602092567|-40826.074845277|-40826.074845277|-40826.074845277|-40826.074845277|-40826.074845277|-40826.074845277|-40826.074845277|-40826.074845277|-40826.074845277|-40826.074845277|-40826.074845277|-40826.074845277
09621|996191|/equities/bangkok-expressway-and-metro-drc|MSCI_EEM|-7.7524949414635|-7.7524949414635|-7.7524949414635|-7.7524949414635|-7.7524949414635|-7.820672380471|-7.820672380471|-7.8313028674918|-7.8501453492803|-7.8501453492803|-7.8501453492803|-7.8501453492803|-7.8584945570277|-7.8594385132577|-7.8910427872103|-7.9678253403154|-8.0531392352279|-8.211821637385|7.7011111416136|7.7011111416136|7.7011111416136|7.7011111416136|7.7011111416136|7.7011111416136|7.7011111416136|7.7011111416136|7.6540120616792|-8.1248590711721|-8.1248590711721|||-8.1248590711721|-8.1248590711721|-8.1248590711721|-8.1248590711721|-8.1248590711721|-8.1248590711721|-8.1248590711721|-8.1248590711721|-8.1248590711721|-8.1248590711721|-8.1248590711721|-8.1248590711721|-8.1248590711721||-8.1248590711721|-8.1248590711721|-8.1248590711721||-8.1248590711721|-8.1248590711721|-8.1248590711721|-8.2276209729654|-8.2668012135275|-8.3146465284037|-8.3146465284037|-8.3146465284037|-8.3146465284037|-8.3146465284037|-8.3146465284037|-8.3146465284037|-8.3146465284037|-8.3146465284037|-8.3146465284037|-8.3146465284037|-8.4610215455324|-8.4610215455324|-8.4610215455324|-8.4610215455324|-8.4610215455324|-8.4610215455324|-8.4610215455324|-8.4610215455324|-8.4752200273066|-8.4752200273066|-8.4752200273066|-8.4752200273066|-8.5002445012761|-8.501341353731||-8.501341353731|-8.501341353731|-8.501341353731|-8.501341353731|-8.501341353731||-8.501341353731|-8.501341353731|-8.501341353731|-8.501341353731|-8.5066409030305|-8.5066409030305|-8.5066409030305|-8.5407120561983|-8.6841242419774|-8.7370010281207|-8.7370010281207|-8.7370010281207|-8.782778888345|-8.9891983727617|-8.9931462640138|-8.9931462640138|-9.0023053011355|-9.0023053011355|-9.0023053011355|-9.0023053011355|-9.0023053011355|-9.0023053011355|-9.0373879066952|-9.0373879066952|-9.0373879066952|-9.0384617370517|-9.0384617370517|-9.0384617370517|8.5740759611444|8.5740759611444|8.5740759611444|8.5740759611444|8.5740759611444|8.5740759611444|8.5740759611444|8.5740759611444|8.5295288563124|8.5228746801725|8.5228746801725|8.5228746801725|8.5228746801725|8.5228746801725|8.5228746801725||8.5228746801725|8.5228746801725|8.5228746801725|8.5228746801725|8.5228746801725|8.5228746801725|8.5228746801725|8.5228746801725||8.5228746801725||8.4476384487539|8.4279317686723|8.3171467063346|8.293205312566|8.293205312566|8.293205312566|8.1230061359715|8.1200067011859|8.0777849586303|8.0686427887016|8.0686427887016|8.0686427887016|8.0686427887016|8.0686427887016|8.0686427887016|8.0686427887016|8.0686427887016|8.0686427887016|8.0686427887016|-8.5730353500731|-8.5730353500731|-8.5730353500731|-8.5730353500731|-8.5730353500731|-8.5730353500731|-8.5730353500731|-8.5730353500731|-8.5730353500731|-8.5730353500731|-8.5730353500731|-8.5730353500731|-8.5730353500731|-8.5730353500731|-8.5730353500731|-8.5730353500731|-8.5730353500731|-8.5730353500731|-8.5730353500731||-8.5730353500731|-8.6283725794032|-8.6920974125173|-8.6920974125173|-8.6920974125173|-8.6920974125173|-8.7912189551753|-8.909687738569|-8.928412784317|-8.928412784317|-8.928412784317|-9.1482358124288|-9.1631318534781|-9.1631318534781|-9.1631318534781|-9.1631318534781|-9.1631318534781|-9.1631318534781|-9.1631318534781|-9.1631318534781|||-9.1631318534781|-9.1631318534781||-9.1631318534781|-9.1631318534781|-9.1631318534781|-9.1631318534781|-9.1631318534781|-9.1631318534781|-9.1631318534781|-9.1631318534781|-9.1631318534781|-9.1631318534781|||-9.1631318534781|-9.1631318534781|-9.1631318534781|-9.1631318534781||-9.1631318534781|-9.1631318534781|-9.1631318534781|-9.1631318534781|-9.1631318534781|-9.1631318534781|-9.1631318534781|-9.1631318534781|-9.1631318534781|-9.1631318534781|-9.1631318534781|-9.1631318534781|-9.1631318534781|-9.4132473300581|-9.4132473300581|-9.4132473300581|-9.5063857845339|-9.5603253582696|-9.5603253582696|-9.5603253582696|-9.5603253582696|-9.5603253582696||-9.5603253582696|-9.5603253582696|-9.5603253582696|-9.5603253582696|-9.5603253582696|-9.5936119619687|-9.5936119619687
09622|50145|/equities/spar-group-(j)|MSCI_EEM/EMCONSGROWTH|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10893.077444561|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438||10870.731014438|10870.731014438|10870.731014438|||10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438||10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10870.731014438|10847.645571598|10812.076732496|10812.076732496|10812.076732496|10812.076732496|10812.076732496|10812.076732496|10812.076732496|10812.076732496|10812.076732496|10812.076732496|10669.863036106|10597.993195434|10597.993195434|10597.993195434|10597.993195434|10597.993195434|10597.993195434|10597.993195434|10597.993195434|10597.993195434|10597.993195434|10597.993195434|10597.993195434|10597.993195434|10597.993195434|10597.993195434|10597.993195434|10458.492439372|10303.446081716|10303.446081716|10303.446081716|10303.446081716|10303.446081716|10303.446081716|10303.446081716|10303.446081716|9527.9481583578|-10540.893060664|-10540.893060664||-10540.893060664|-10540.893060664|-10540.893060664|-10540.893060664|-10540.893060664|-10540.893060664|-10540.893060664|-10540.893060664|-10540.893060664|-10577.818593412|-10577.818593412|-10596.020659347|-10664.689621497|-10952.978873148|-10952.978873148|-10952.978873148|-10952.978873148|-10952.978873148|-10952.978873148|-10952.978873148|-10952.978873148|-10952.978873148|-10952.978873148|-10952.978873148|-10952.978873148|-10952.978873148|-10952.978873148|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839||-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839||-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11032.122618839|-11406.414020932|-11864.68224548|-12105.702494978|-13491.495535774|-13491.495535774|-13491.495535774|-13491.495535774|-13491.495535774|-13491.495535774|-13491.495535774|-13491.495535774|-13491.495535774|-13509.161706415|-13621.125752804|-13621.125752804|-13621.125752804|-13621.125752804|-14111.973058672|-14383.133681865|-14383.133681865|-14383.133681865|-14383.133681865|-14616.68710673|-14616.68710673|-14616.68710673||-14616.68710673||-14616.68710673|-14616.68710673|-14616.68710673|-14616.68710673|-14616.68710673|-14616.68710673|-14616.68710673|-14616.68710673|-14616.68710673|-14616.68710673|-14616.68710673|-14616.68710673|||-14616.68710673|-14616.68710673|-14616.68710673|-14616.68710673|-14616.68710673|-14616.68710673|-14616.68710673|-14616.68710673|-14616.68710673|-14616.68710673|-14616.68710673|-14616.68710673||-14616.68710673|-14616.68710673|-14636.152340811|-14724.835934235|-14817.595482483|-14993.050536092|13805.030294147|13805.030294147|13805.030294147|13805.030294147|13805.030294147|13805.030294147|13805.030294147|13805.030294147|13805.030294147|13805.030294147|13805.030294147|13805.030294147
09623|102329|/equities/phi-long-dis-t|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||1242.3081968254|1242.3081968254|1242.0125004478|1242.0125004478|1242.0125004478|1242.0125004478|1242.0125004478|1242.0125004478|1242.0125004478|1239.4583338309|1235.4203274539|1235.4203274539|1235.4203274539|1235.4203274539|1235.4203274539|1235.4203274539|1235.4203274539|1235.4203274539|1235.4203274539|1235.4203274539|1235.4203274539|1235.4203274539|1231.4114749487|1229.9852359451|1229.9852359451|1229.9852359451|1229.9852359451|1229.9852359451||1229.9852359451|1229.9852359451|1229.9852359451|||1229.9852359451|1229.9852359451|1229.9852359451|1215.2613732723|1210.5681925248|1205.2424361387|1201.5774288174|1201.5774288174|1201.5774288174|1201.5774288174||1201.5774288174|1201.5774288174|1201.5774288174|1201.5774288174|1201.5774288174|1201.5774288174|1201.5774288174|1201.5774288174||1201.5774288174|1201.5774288174|1197.9193653527|1188.2992948363|1174.086472132|1174.086472132|1174.086472132|1174.086472132|1174.086472132|1174.086472132|1169.5960801466|1167.9377840979|1167.9377840979|1167.9377840979|1167.9377840979|1161.0975378866|||1154.6647904561||1154.6647904561|1154.6647904561|1154.6647904561|1154.6647904561|1154.6647904561|1154.6647904561|1154.6647904561|1154.6647904561|1147.1831005068|1140.4117520298|1140.4117520298|1140.4117520298|1140.4117520298|1132.1797244776|1119.7552494195|1111.6481058512|1111.6481058512|1111.6481058512|1111.6481058512|1111.6481058512|1111.6481058512|1111.6481058512|-1191.0431259303|-1191.0431259303|-1191.0431259303|-1191.0431259303|-1191.0431259303|-1191.0431259303|-1191.0431259303|-1201.9923621448|-1221.1581801609|-1222.7868668454|-1236.0409631616|-1252.8232924018|-1261.0473237713|-1261.0473237713|-1261.0473237713|-1261.0473237713|-1261.0473237713|-1261.0473237713|-1261.0473237713|-1261.0473237713|-1271.095461446|-1271.095461446||-1286.8838460511|-1293.5025323061|-1293.5025323061|-1293.5025323061||-1309.4472581179|-1327.8858423532|-1332.7064915036|-1347.2849905595|1266.821284658|1266.821284658|1266.821284658|1266.821284658|1266.821284658|1266.821284658|1266.821284658|1266.821284658|1266.821284658|1266.821284658|1266.821284658|1266.821284658|1265.9125385089|1263.4028205655|1251.2809117394|1241.4696904775|1241.4696904775|1241.4696904775|1241.4696904775|1241.4696904775|1241.4696904775|1241.4696904775|1241.4696904775|1239.423624266|1239.423624266|1239.423624266|1239.423624266|1239.423624266|1239.423624266|1239.423624266|1239.423624266|1239.423624266|1239.423624266||1239.423624266|1239.423624266|1239.423624266|1227.58180474|1214.6464497112|1195.8710159083|1195.8710159083|1195.8710159083|1195.8710159083|1195.8710159083|1195.8710159083||1195.8710159083|1195.8710159083|1195.8710159083|1195.8710159083|1195.8710159083|1195.8710159083|1195.8710159083|1195.8710159083|1195.8710159083|1195.8710159083|1195.8710159083|1195.8710159083|1195.8710159083|1195.8710159083|1195.8710159083|1195.8710159083|-1287.8909258688|-1287.8909258688|-1287.8909258688|-1287.8909258688|-1287.8909258688|-1287.8909258688|-1287.8909258688|-1287.8909258688|-1287.8909258688|-1287.8909258688|-1287.8909258688|-1287.8909258688|-1287.8909258688||-1291.9702788503|-1291.9702788503|-1313.5225320559|-1329.3028133955|-1340.7253482172||-1364.8059424636|-1371.6177138484|-1376.7469031625|-1376.7469031625|-1376.7469031625|-1376.7469031625|-1376.7469031625|-1405.1632257361||||-1419.6258063734|-1448.7508959705|1287.3260543574|1287.3260543574|-1415.1445794276|-1415.1445794276|-1415.1445794276|-1415.1445794276|-1415.1445794276|-1415.1445794276|-1415.1445794276|-1415.1445794276|-1415.1445794276|-1415.8273104751|-1418.2754601854|-1418.2754601854|-1418.2754601854|-1419.5376051671|-1419.5376051671|-1426.1050345666|-1426.1050345666|-1426.1050345666|-1426.1050345666|-1426.1050345666|-1426.1050345666|-1426.1050345666|-1426.1050345666|-1426.1050345666|-1449.5611495184|-1454.6234994649
09624|27116|/equities/grupo-financiero-inbursa|MSCI_EEM|47.742225574572|47.742225574572|47.737474996866|46.688304670454||45.876234740225|45.876234740225|45.876234740225|45.143593384389|45.003436593616|44.507707309286|44.098837345667|44.098837345667|42.718713979297|42.718713979297|42.718713979297|42.718713979297|42.718713979297|42.718713979297|42.718713979297|42.718713979297|42.718713979297|42.718713979297|42.718713979297|42.718713979297|42.718713979297|42.718713979297|42.718713979297|42.718713979297||42.718713979297|42.399584675489|42.399584675489|42.179536926149||41.833347416543|41.833347416543|41.833347416543|41.833347416543|41.833347416543|41.833347416543|40.428163847022|40.201294087362||39.210880649302|38.945909963192|38.945909963192|38.945909963192|38.945909963192|38.945909963192|38.945909963192|38.945909963192|38.321765289505|38.321765289505|38.321765289505|38.321765289505|38.321765289505|38.321765289505|38.280883271262||38.280883271262|38.209869657142|37.562076871244|36.302306193608|35.579785685294|35.499762593102|35.490675054722|35.490675054722|35.490675054722|35.35408516585|34.933981584831||33.056093082742|32.685792287578|-36.736748982135|-36.736748982135|-36.736748982135|-36.736748982135|-36.736748982135|-36.736748982135|-36.736748982135|-36.736748982135|-36.736748982135|-36.736748982135|-36.736748982135|-36.736748982135|-36.736748982135|-36.736748982135|-36.736748982135|-36.736748982135|-36.736748982135|-36.736748982135|-36.736748982135|-36.736748982135|-36.736748982135|-37.065278477871|-37.454196553985|-37.522442505933|-37.531046838868|-38.105605411649|-38.235352639762|-38.235352639762|-38.235352639762|-38.235352639762|-38.51650082227|-38.574341531947|-38.574341531947|-38.574341531947|-38.574341531947|-38.574341531947|-38.574341531947|-38.61260048146|-39.090666413252|-39.611891023766|-39.611891023766|-39.611891023766|-39.611891023766|-39.611891023766|-39.611891023766|-39.611891023766|-39.611891023766|-39.611891023766|-39.611891023766|-39.611891023766|-40.042658532606|-40.369618218195|-40.85846539896|-40.902127385211|-40.902127385211|-40.902127385211|-41.380697806756|-42.045219615742|-42.293021312074|-42.968200966372|-42.968200966372|-42.968200966372|-42.968200966372|-42.968200966372|-43.54189056451|-43.728962745324|-43.728962745324|-43.728962745324|-43.728962745324|-43.728962745324|-43.728962745324|-43.728962745324|-43.728962745324|-43.728962745324|-43.728962745324|-43.728962745324|-43.728962745324|-43.728962745324|-43.728962745324|-43.728962745324|-43.728962745324|-43.728962745324|-43.728962745324|-44.271056846104|-44.271056846104|-44.271056846104|-44.271056846104|-44.999508437539|-45.159452395334|41.567512809428|41.567512809428|41.567512809428|41.567512809428|41.567512809428|41.567512809428|41.567512809428|41.567512809428|41.567512809428|40.726125835481|40.131804915604|40.039227455122|39.929697002816|38.964626435203|-43.606689946945|-43.606689946945|-43.606689946945|-43.606689946945|-43.606689946945|-43.606689946945|39.359606743887|39.359606743887|39.359606743887|39.359606743887|39.359606743887|39.359606743887|39.359606743887|39.359606743887|39.359606743887|39.359606743887|39.359606743887|39.359606743887|39.359606743887|39.359606743887|39.359606743887|38.359006247073|38.327229748335|38.320255555672|37.92301133579|37.92301133579|37.92301133579||37.92301133579|36.716805475647|36.716805475647|36.716805475647|36.454784836697|-40.760326457069|-40.760326457069|-40.760326457069|-40.760326457069|-40.760326457069|-40.760326457069|-40.760326457069|-40.760326457069|-40.760326457069|-40.760326457069|||-40.760326457069|-40.760326457069|-40.760326457069|-40.760326457069|-40.760326457069|-40.760326457069|-40.760326457069|-40.760326457069|-40.760326457069|-40.760326457069|-40.760326457069|-40.760326457069||-41.371474875394|-41.491809590055|-41.491809590055|37.56498562575|37.56498562575|37.56498562575|37.56498562575|37.56498562575|37.56498562575|37.56498562575|37.56498562575|37.56498562575|37.56498562575|37.56498562575|37.56498562575|37.56498562575|37.56498562575
09625|1174644|/equities/didi-global-adr|MSCI_EEM|-3.6292689380972|-3.6292689380972|-3.6292689380972|-3.6292689380972|-3.6292689380972|-3.7919654910132|-3.8731055912615|-3.8731055912615|-3.9267839786345|-3.9632416856723|-3.9632416856723|-3.9632416856723|-3.9632416856723|-3.9632416856723|-3.9632416856723|3.6242849010978|3.6242849010978|3.6242849010978|3.6242849010978||3.6242849010978|3.5818586058132|3.5818586058132|3.5818586058132|3.5818586058132|3.5818586058132|3.5818586058132|3.5818586058132|3.5818586058132||3.5818586058132|3.5331761115914|-3.9446392719957|-3.9446392719957||-3.9446392719957|-3.9446392719957|-4.002636158703|-4.002636158703|-4.002636158703|-4.002636158703|-4.002636158703|-4.002636158703|-4.002636158703|3.6728926641246|3.6728926641246|3.6728926641246|3.6728926641246|3.6728926641246|3.6728926641246|3.6728926641246|3.6728926641246|3.6728926641246|3.6628678611016|3.6628678611016|3.6628678611016||3.6628678611016|3.6628678611016|3.5287418289422|3.4780959787355|3.4780959787355|3.4780959787355|3.4306622812468|3.3501801832205|3.1846447370324|3.1692518567857|3.1692518567857|3.1692518567857|3.1692518567857|3.1656906854888|3.1656906854888|3.1656906854888|3.1656906854888|3.1656906854888|3.1656906854888|3.1656906854888|3.1656906854888|3.1656906854888|3.1656906854888|3.1656906854888|3.1656906854888|3.1656906854888|3.1656906854888|3.1324341575062|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.1280294834884|3.0900327032707|3.0785588916317|3.0785588916317|3.0508751864511||-3.4991296024153|-3.4991296024153|-3.4991296024153|-3.4991296024153|-3.4991296024153|-3.4991296024153|-3.4991296024153|-3.4991296024153|-3.4991296024153|-3.4991296024153|-3.4991296024153|-3.4991296024153|-3.4991296024153|-3.5395883687149|-3.6167647449849|3.1749714883008|3.1749714883008|3.1749714883008|3.1749714883008|3.1749714883008|3.1749714883008|3.1749714883008|3.1749714883008|3.1749714883008|3.1749714883008|3.1727461320205|3.0002735568465|-3.47149219399|-3.47149219399|-3.47149219399|-3.47149219399|-3.5077690270798|-3.5118135276714|-3.5118135276714|-3.5597927242826|-3.5664363205775|3.0900804531611|3.0900804531611|3.0900804531611|2.9045339438692|-3.0324470895576|-3.0324470895576|-3.0324470895576||-3.0324470895576|-3.0324470895576|-3.0324470895576|-3.0324470895576|-3.0324470895576|-3.0324470895576|-3.0324470895576|-3.0324470895576|-3.0324470895576|-3.0324470895576||-3.0324470895576|-3.0324470895576|-3.0324470895576|-3.0324470895576|-3.0324470895576|-3.0324470895576|-3.0324470895576|-3.0324470895576|-3.0324470895576|-3.0324470895576|-3.0324470895576|-3.0324470895576|-3.0324470895576|-3.1504968292236||-3.2009837208853|-3.2009837208853|-3.3727597460334|-3.5175107833615|-3.6188405321546|-3.6188405321546|-3.7037115943109|-3.743012946146|-3.7583477555571|3.2125532405635|3.2125532405635|3.2125532405635|3.2125532405635|3.2125532405635|3.2125532405635|3.2125532405635|3.2125532405635|3.2125532405635|3.2125532405635|3.2125532405635|2.9817258138414|-3.6420223652749|-3.6420223652749|-3.6420223652749|-3.8778026169571|-3.9343315815937|-3.9343315815937|-3.9343315815937|-4.0387017038146|-4.1402241948224|-4.1424713005597|-4.2125570423287|-4.2125570423287|-4.247951933578|-4.247951933578||-4.247951933578|-4.247951933578|-4.247951933578|-4.247951933578|-4.247951933578|-4.247951933578|-4.247951933578|-4.247951933578|-4.247951933578|-4.247951933578|-4.247951933578|-4.247951933578|-4.247951933578|-4.247951933578|-4.3971975396899|-4.3971975396899|-4.3971975396899|-4.5570934665506|-4.5570934665506|-4.5570934665506|3.902558570918|3.902558570918|3.902558570918|3.902558570918|3.902558570918|3.902558570918|3.902558570918|3.902558570918|3.902558570918|3.902558570918|3.902558570918
09626|50003|/equities/nci-(hk)|MSCI_EEM|13.060328182477|13.060328182477|12.992255256166|12.992255256166|12.992255256166|12.992255256166|12.992255256166|12.992255256166|12.992255256166|12.992255256166|12.853617241637|12.492908215805|-14.387506786791|-14.387506786791|-14.387506786791|-14.669452260829|-14.780501867773|-15.19944660028|-15.480471366375|-15.480471366375|-15.480471366375|-15.480471366375|-15.480471366375|-15.662284033546|-15.662284033546|-15.662284033546|-15.662284033546|-15.662284033546|-15.662284033546||-15.662284033546|-15.662284033546|-15.662284033546|||-15.662284033546|-15.662284033546|-15.662284033546|-15.843649114778|-15.865889333225|-15.865889333225|-15.865889333225|-15.865889333225|-15.865889333225|-15.865889333225|-16.008765616391|-16.060851271919|-16.207612496804|-16.369569334929|-16.66618806515|-16.797986736937|-16.846652021058|-17.017391034903|-17.372656103574|-17.471840695764|-17.726716641321|-17.726716641321|-17.756351289633|-17.852305444838|-17.852305444838|-17.852305444838|-17.980517281319|-17.980517281319|-17.980517281319|-17.980517281319|-18.26946405705|-18.506071136353|-18.634121890786|-18.634121890786|-18.634121890786|-18.634121890786|-18.634121890786|-18.751247189578|-18.946941029293|-19.08882325144|-19.580914210958|18.44593282118|18.44593282118|18.44593282118||18.44593282118|18.44593282118|18.44593282118|18.44593282118|18.435481552443|18.267631347485|18.267631347485|-20.001626040854|-20.001626040854|-20.001626040854|-20.001626040854|-20.001626040854|-20.001626040854|-20.201807263072||-20.61978610641|-20.88976185726|-20.976402631588|-21.069336748992|-21.129488318266|-21.129488318266|-21.129488318266|-21.20125665856|-21.20125665856|-21.20125665856|-21.20125665856|-21.20125665856|-21.20125665856|-21.20125665856|-21.20125665856||-21.20125665856|-21.20125665856|-21.20125665856|-21.20125665856||-21.20125665856|-21.20125665856|-21.20125665856|-21.20125665856|-21.20125665856|-21.20125665856|-21.20125665856|-21.481396571272|-21.699925565416|-21.699925565416|-21.699925565416|-22.199917528027|-22.33421819224|-22.33421819224|20.390786404011|20.390786404011|20.390786404011|20.390786404011|20.390786404011|20.390786404011|20.269811321619|20.269811321619|20.269811321619|20.269811321619|19.105346866585|18.700385195389|-20.623491265463|-20.623491265463|-20.623491265463|-20.906101732439|-21.066791358045|-21.066791358045|-21.469920944149||-21.469920944149|-21.469920944149|-21.469920944149|-21.469920944149|-21.493360241469|-21.493360241469|-21.855955662789|-22.164431323624|-22.164431323624|-22.164431323624|-22.164431323624|-22.164431323624|-22.164431323624|-22.164431323624|-22.164431323624|-22.307145372603||-22.470328891599|-22.470328891599|-22.470328891599|-22.470328891599|-22.470328891599|-22.470328891599|-22.470328891599|-22.470328891599|-22.470328891599|-22.470328891599|-22.470328891599|-22.470328891599|-22.470328891599|-22.470328891599|-22.470328891599|-22.820920507471|-23.155467395827|-23.544964557273||-23.563849296154|-24.087610816493|21.787402994521|21.787402994521|21.787402994521|21.787402994521|21.787402994521|21.787402994521|21.787402994521|21.787402994521|21.787402994521|21.787402994521|21.787402994521|21.787402994521|21.474893657243|20.455436167756|20.329679833245|20.329679833245||20.329679833245|19.307976151386|18.76025745789|18.76025745789|18.76025745789|18.655379262883|18.655379262883|18.655379262883|18.655379262883|18.041532056551|-20.013779238055|-20.013779238055|-20.013779238055|-20.013779238055|||-20.013779238055||-20.013779238055|-20.013779238055|-20.013779238055|-20.013779238055|-20.161163393294|-20.161163393294|-20.161163393294|-20.277586504646|-20.277586504646|-20.277586504646|-20.277586504646|-20.334027356664|-20.334027356664|-20.334027356664|-20.352750212517|-20.352750212517|-20.822778709836|-20.822778709836|-21.326026135737|-21.326026135737|-21.326026135737|-21.326026135737|-21.326026135737|-21.326026135737|-21.326026135737|-21.326026135737|-21.558918085423|-21.994354449739|-22.038212757691
09627|103254|/equities/foxconn-tech|MSCI_EEM|||||-51.464520714196|-51.464520714196|-51.464520714196|-51.464520714196|-51.464520714196|-51.464520714196|-51.464520714196|-51.464520714196|-51.464520714196|-51.464520714196|-51.464520714196|-51.464520714196|-51.732800454467|-52.050335533718|-52.455929896677|-52.934366594248|-53.005442743511|-53.005442743511|-53.005442743511|-53.464674184635|-53.464674184635|-53.464674184635|-53.464674184635|-53.464674184635|-53.464674184635||-53.464674184635|-53.464674184635|-53.464674184635|-53.464674184635|-53.464674184635|-53.464674184635|-53.513615394755|-53.513615394755|-53.513615394755|-53.605974342759|-53.605974342759|-53.605974342759|-53.605974342759|-53.605974342759|-53.651081458656|-53.662312180829|-53.985903482781|-54.289891699008|-54.74887220883|-54.74887220883|-54.74887220883|-54.74887220883|-54.74887220883|-54.74887220883|-54.74887220883|-54.74887220883|-54.74887220883|-54.74887220883|-54.74887220883|-54.74887220883|-54.74887220883|-54.74887220883|-54.74887220883|-54.74887220883|-54.74887220883|-54.74887220883|-55.259859111835|-55.367107801144|-55.367107801144|-55.735676267087|-55.841327242644|-55.841327242644|-55.841327242644|-55.995918861795|-56.234352341149|-56.30969417298|-56.30969417298|-57.104561649283|-57.104561649283|-57.210624309072|-58.272917636775|-59.036573498937|55.242275741394|55.242275741394|55.242275741394|55.242275741394|55.242275741394|55.242275741394|||55.242275741394|55.242275741394|55.242275741394|55.242275741394|55.242275741394||55.242275741394|55.242275741394|55.242275741394|55.242275741394|55.242275741394|55.242275741394|55.242275741394|55.242275741394|54.587377392579|54.587377392579|54.18597585551|53.689866153144|53.689866153144|53.689866153144|53.689866153144|53.607859259946|53.607859259946|53.215444608457|53.215444608457|53.215444608457|53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309||53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309|53.021737769309|52.763040651948|-58.067234516548|-58.067234516548|54.598994465132|54.598994465132|54.598994465132|53.737772009394|52.675302317431|-55.997063634111|-55.997063634111|-55.997063634111|-55.997063634111|-55.997063634111|-56.307847549864|-57.319830526189|54.364270132854|54.364270132854|54.364270132854|54.364270132854|54.364270132854|54.364270132854|54.364270132854|||54.364270132854|54.364270132854|54.364270132854|54.364270132854|54.364270132854|54.364270132854|53.731671634598|53.731671634598|53.731671634598|53.731671634598|53.731671634598|53.731671634598|53.731671634598|53.731671634598|52.818524801381|-54.50642365355|-54.50642365355|-54.50642365355|-54.50642365355|-54.50642365355|-54.50642365355|-54.50642365355|-54.50642365355|-54.50642365355|-54.50642365355|-54.50642365355|-54.50642365355|-54.50642365355|-54.50642365355|-55.018250453679|-55.384943765718|-55.384943765718|-55.384943765718|-55.384943765718|-55.384943765718|-55.384943765718|-55.384943765718||-55.384943765718|-55.384943765718|-55.384943765718|-55.638825940113|53.200525829506|53.200525829506|53.200525829506|53.200525829506|53.173045770539|53.173045770539|53.173045770539|53.173045770539|53.173045770539|53.173045770539|53.173045770539|53.173045770539|53.173045770539||||53.053384401415|52.714871938598|51.749859871215|-54.981100394541|-54.981100394541|-54.981100394541|-54.981100394541|-54.981100394541|-54.981100394541|-54.981100394541|-54.981100394541|-54.981100394541|-55.790111252792|-55.86123476771|53.530132074723|53.530132074723|53.530132074723|53.530132074723|53.530132074723|53.138085319386|53.138085319386|53.138085319386|53.138085319386|||53.138085319386|52.999020145899
09628|103627|/equities/zhen-ding|MSCI_EEM|||||-104.02873132082|-105.60414226686|-106.28793619116|-106.52191514353|-106.52191514353|-106.52191514353|-106.52191514353|-106.52191514353|-106.52191514353|-106.52191514353|-106.52191514353|-106.52191514353|-106.52191514353|-108.05212793725|-108.55791993028|-109.11991103365|-109.77212337072|-110.38569263413|-111.67854737126|103.95398165809|103.95398165809|103.95398165809|103.69886850898|103.54678175428|103.54678175428||103.54678175428|103.54678175428|102.01454537566|102.01454537566|101.17397557637|101.17397557637|101.17397557637|101.17397557637|101.00065236813|101.00065236813|101.00065236813|100.25072485348|100.08413872609|99.482376362323|99.145888600319|99.145888600319|99.145888600319|99.145888600319|99.145888600319|99.145888600319|99.145888600319|99.145888600319|99.145888600319|99.145888600319|99.145888600319|99.145888600319|98.037373368422|98.037373368422|98.037373368422|98.037373368422|98.037373368422|96.95819263158|96.759102923977|95.958769041947|95.958769041947|95.83798647154|95.83798647154|95.458873857267|93.48208206363|93.407870485467|93.036518523078|92.796132879103|-100.82515505972|-100.82515505972|-100.82515505972|-100.82515505972|-100.82515505972|-100.82515505972|-100.82515505972|-101.71128356923|97.197907627431|97.197907627431|97.197907627431|97.197907627431|97.197907627431|97.197907627431|97.197907627431|97.197907627431|||97.197907627431|97.197907627431|97.197907627431|97.197907627431|97.197907627431||97.197907627431|97.197907627431|97.197907627431|97.197907627431|97.197907627431|97.197907627431|97.197907627431|97.197907627431|96.303230697146|95.498033345|94.647814658236|-100.45420763998|-100.45420763998|-100.45420763998|-100.45420763998|-100.45420763998|-100.45420763998|-100.45420763998|-100.45420763998|-100.45420763998|-100.45420763998|-100.45420763998|-100.45420763998|-100.59408073696|-100.59408073696|-101.28786892662|-101.3087438452|-102.07638188068|-102.11510189259|-102.11510189259|-102.11510189259|-102.11510189259|-102.11510189259|-102.11510189259|-104.66678310196|-106.41864772153|-109.73053060734|-109.73053060734|-109.73053060734|-109.73053060734||-109.73053060734|-109.73053060734|-109.73053060734|-109.73053060734|-109.73053060734|-109.73053060734|-109.73053060734|-109.73053060734|-109.73053060734|-109.73053060734|-109.73053060734|-109.73053060734|-109.73053060734|-109.73053060734|-109.73053060734|-109.73053060734|-109.95717504436|-109.95717504436|-109.95717504436|-110.86427381389|-110.86427381389|-110.86427381389|-110.86427381389|-110.86427381389|-111.68252645988|-111.86409415888|-111.86409415888|-111.86409415888|||-111.86409415888|-111.86409415888|-112.23788239876|-113.73002065871|-113.73002065871|-113.73002065871|-113.73002065871|-113.73002065871|-114.11668962079|-114.82409957865|-115.38788842072|-115.62543157858|-116.63936842065|109.48131903889|109.48131903889|109.48131903889|108.5347989321|107.98310992456|106.84234436062|106.32482706736|105.55463246551|105.55463246551|105.55463246551|103.64403607279|-112.17853822162|-112.17853822162|-112.17853822162|-112.17853822162|-112.75393135736|-114.94881261929|109.30702145767|109.30702145767|109.20224606407|108.09344222395|108.09344222395|108.09344222395|108.09344222395||108.09344222395|108.09344222395|108.09344222395|108.09344222395|108.09344222395|108.09344222395|108.09344222395|108.09344222395|108.09344222395|108.09344222395|108.09344222395|108.09344222395|108.09344222395|108.09344222395|108.09344222395|108.09344222395|108.08141015302||||-115.30219387552|-115.30219387552|-115.30219387552|-115.30219387552|-115.30219387552|-115.30219387552|-115.30219387552|-115.30219387552|-115.30219387552|-116.02015620785|-116.02015620785|-116.02015620785|-116.71684023095|-118.54507535472|110.89248297017|110.89248297017|110.89248297017|110.89248297017|110.51942552241|109.82713946934|109.74464006641|109.74464006641|109.74464006641|||109.74464006641|109.74464006641
09629|32493|/equities/china-minsheng-banking|MSCI_EEM|2.4947195683596|2.4947195683596|2.4947195683596|2.4947195683596|2.4947195683596|2.4947195683596|2.4947195683596|2.4947195683596|2.4947195683596|2.4947195683596|-2.6493060561224|-2.6493060561224|-2.6493060561224|-2.6493060561224|-2.6493060561224|-2.6719827971101|-2.6719827971101|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192||-2.6912533112192|-2.6912533112192|-2.6912533112192|||-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192|-2.6912533112192||-2.7319481050332|-2.7409713000684|-2.7409713000684|-2.7409713000684|-2.7409713000684|-2.7409713000684|-2.7409713000684|-2.7409713000684|-2.7409713000684|-2.7409713000684|-2.7409713000684|-2.7409713000684|-2.7409713000684|-2.7818749867655||-2.7818749867655|-2.7818749867655|-2.7818749867655|-2.7818749867655|-2.7818749867655|-2.7818749867655|-2.7818749867655|-2.7818749867655|-2.7818749867655|-2.7818749867655|-2.7863888518281|-2.7863888518281|-2.7982098544381|-2.8006170199271|-2.8006170199271||-2.8006170199271|-2.8167967052323|-2.8358853626099|-2.8443170043988||-2.8570188254298|-2.8923440753799|-2.8923440753799|-2.8923440753799|-2.8923440753799|-2.8923440753799|-2.8923440753799|-2.8923440753799|-2.8923440753799|-2.9330790984019|-2.9330790984019|-2.9600878807554|-2.9765791205862|-2.9765791205862|-2.9765791205862|-2.9765791205862|-2.9765791205862|-2.9765791205862|-2.9765791205862|-2.9765791205862|-2.9765791205862|-2.9765791205862|-2.9765791205862|-2.9765791205862|-2.9765791205862|-2.9765791205862|-2.9765791205862|-2.9765791205862|-2.9765791205862|-3.0139769082045|-3.0260853772667|-3.0262059111625|-3.0298219751465||-3.0298219751465|-3.0299361077236|-3.0299361077236|-3.0299361077236|-3.0299361077236|-3.0299361077236|-3.0515958034647|-3.0682089987542|-3.0682089987542|-3.0682089987542|-3.0682089987542|-3.0682089987542|-3.0682089987542|-3.0682089987542|-3.0682089987542|-3.1085656686123||-3.1179021275169|-3.1179021275169|-3.1179021275169|-3.1332245177832|-3.1430271805223|-3.1661412385764|-3.1707124343252|-3.329530646683|-3.329530646683|-3.329530646683|-3.329530646683|-3.329530646683|-3.329530646683|-3.329530646683|-3.329530646683|-3.3528119615727|-3.4059020735614|3.1307504105372||3.1307504105372|3.1307504105372|3.1307504105372|3.1307504105372|3.1307504105372|3.1307504105372|3.1307504105372|3.1307504105372|3.1307504105372|3.1307504105372|3.1307504105372|3.1307504105372|3.1307504105372|3.1030558797831|3.0645066205124|2.8711184598186|2.8251315992384|2.7945906764168||2.7495450980022|2.7283835285851|2.6989612745337|2.6989612745337|2.6989612745337|2.6989612745337|2.6931773187436|2.6931773187436|2.6931773187436|2.6540859409745|-2.7909448711704|-2.7909448711704|-2.7909448711704|-2.7909448711704|||-2.7909448711704||-2.7909448711704|-2.7909448711704|-2.7909448711704|-2.7909448711704|-2.7909448711704|-2.7909448711704|-2.7909448711704|-2.7909448711704|-2.7909448711704|-2.7909448711704|-2.7909448711704|-2.7957952220186|-2.7957952220186|-2.7957952220186|-2.8032038411663|-2.8032038411663|-2.8257820828277|-2.8258689888669|-2.8545396437581|-2.8545396437581|-2.8545396437581|-2.8545396437581|-2.8545396437581|-2.8545396437581|-2.8545396437581|-2.8867106956835|-2.8869007872867|-2.9037786509514|-2.941420703676
09630|8813|/equities/cyfrowy-polsat-sa|MSCI_EEM|-11.627125084768|-11.627125084768|-11.627125084768|-11.627125084768|-11.627125084768|-11.627125084768|-11.627125084768|-11.627125084768|-11.737361232848|-11.847606555438|-11.847606555438|-11.874007692841|-11.974885152332|-11.974885152332|-11.984191283593|-11.984191283593|-11.984191283593|-12.138546052917|-12.413940181714|-12.570488601241|-12.737765159114|-12.874739476822|-12.989662838822|-12.989662838822|-12.989662838822|-12.989662838822|-13.231291983796|12.066200512248|12.066200512248||12.066200512248|12.066200512248|12.066200512248|||12.066200512248|12.066200512248|12.066200512248|12.066200512248|12.066200512248|12.066200512248|12.066200512248|12.066200512248|12.066200512248|12.066200512248|11.97522260701|11.890802510969|11.890336390328|11.887595887528|11.735106145393|-13.200656462501|-13.200656462501|-13.200656462501|-13.200656462501|-13.200656462501|-13.200656462501|-13.200656462501|-13.200656462501|-13.200656462501|-13.200656462501|-13.200656462501|-13.200656462501|-13.200656462501|-13.200656462501|-13.200656462501|-13.603506883858|-14.253334529047|12.650961448502|12.650961448502|12.650961448502|12.26829030972|12.102544445255||11.796161327603|11.755652473137|11.755652473137|11.755652473137|11.661299161172|11.661299161172|11.426999229033|11.291294885074|11.291294885074|11.239216460558|11.179129589235|-12.869167156054|-12.869167156054|-12.869167156054|-12.869167156054|-12.869167156054|-12.869167156054|-12.978748495272|-12.978748495272|-12.978748495272|-12.978748495272|-13.365275364111|-13.445306280134|-13.516451759336|-13.844946087728|-14.008273536773|-14.349748274586|-14.418053994468|-14.612374472189|-14.612374472189|-14.612374472189|-14.612374472189|-14.612374472189|-14.612374472189|-14.612374472189|-14.612374472189|-14.695551539638|-14.695551539638|-14.695551539638|-14.695551539638|-14.695551539638|-14.695551539638|-14.695551539638|-14.695551539638|-14.695551539638|-14.695551539638|-15.132279927177|-15.297532989628|-15.327113479314|-15.327113479314|-15.327113479314|-15.327113479314|-15.327113479314|-15.456792771747|-15.690325670695||-16.22869510701|-16.565217071669|-16.740240686355|-16.845823624861|-16.887026154478|15.729822538931|15.729822538931|15.729822538931|15.729822538931|15.729822538931|15.729822538931|15.729822538931|15.729822538931|15.729822538931|15.729822538931|15.729822538931|15.729822538931|15.729822538931|15.729822538931|15.645359673587|15.6091613671|15.6091613671|15.6091613671|15.6091613671|15.6091613671|15.6091613671|15.6091613671|15.6091613671|15.6091613671|15.6091613671|15.6091613671|15.6091613671|15.6091613671|15.6091613671|15.6091613671|15.6091613671|15.6091613671|15.6091613671|15.6091613671|15.6091613671|15.6091613671|15.6091613671|15.534068838404|15.20630186089|-17.033341303579|-17.033341303579|-17.033341303579||-17.033341303579|-17.033341303579|-17.033341303579|-17.033341303579|-17.033341303579|-17.406490581027|-17.89998951752|16.477837243501|16.477837243501|16.477837243501|16.477837243501|16.477837243501|16.477837243501|16.477837243501|16.477837243501|16.477837243501|16.477837243501|16.477837243501|16.477837243501|16.477837243501|16.477837243501|16.427268929471|16.427268929471|16.407618352564|16.407618352564||16.407618352564||16.127353691163|15.887377814756|15.887377814756|15.887377814756|15.887377814756|15.887377814756|15.887377814756|-17.183298400916|-17.183298400916|-17.183298400916|-17.183298400916|-17.183298400916|-17.183298400916|-17.183298400916|||-17.183298400916|-17.183298400916|-17.183298400916|-17.183298400916|-17.183298400916|-17.183298400916|-17.183298400916|-17.183298400916|-17.339220793023|-17.384688782443|-17.409099234198|-17.534306462212|-17.534306462212|-17.534306462212|-17.70124214422|-17.70124214422|-17.976936004022|-18.318817082885|-18.437018650376|-18.466963286842|-18.466963286842|-18.466963286842|-18.466963286842|-18.466963286842|-18.466963286842|-18.466963286842|-18.490016778857|-18.490016778857|-18.551685157253|-18.67798414808|-18.728315995595
09631|13804|/equities/pge-polska|MSCI_EEM|8.1137749960294|8.1137749960294|8.1137749960294|8.1137749960294|8.1137749960294|8.1137749960294|7.786527506761|-8.8110708987528|-8.8110708987528|-8.8110708987528|-8.8110708987528|-8.8110708987528|-8.8110708987528|-8.8110708987528|-8.8110708987528|-8.8110708987528|-8.8110708987528|-8.8110708987528|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476||8.1137687693476|8.1137687693476|8.1137687693476|||8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.1137687693476|8.01863188329|7.9141997062455|7.9141997062455|7.8420987143059|7.8420987143059|7.699220235032|7.4459116799766|7.3877430206383|7.3877430206383|7.0337140831511|-7.6894430890377|-7.6894430890377|-7.6894430890377|-7.6894430890377|-7.6894430890377|-7.6894430890377|-7.6894430890377|-7.6894430890377|-7.6894430890377|-7.7306033256645|6.8590853975084|6.8590853975084|6.8590853975084|6.8590853975084|6.8590853975084|6.7676501854555|6.6593892159612||6.5204324261514|6.4433693108921|6.3756612782136|6.3756612782136|6.3756612782136|6.3756612782136|6.3756612782136|6.3756612782136|6.3756612782136|6.3756612782136|-7.3575882332188|-7.3575882332188|-7.3575882332188|-7.3575882332188|-7.3575882332188|-7.3575882332188|-7.3575882332188|-7.4502087849889|-7.7076765981552|-7.8336405188107|-8.0868227382792|-8.2528529570934|-8.2528529570934|-8.2528529570934|-8.3370642760699|-8.3370642760699|-8.3370642760699|-8.3370642760699|-8.3370642760699|-8.3370642760699|-8.3370642760699|-8.3370642760699|-8.3370642760699|-8.3370642760699|-8.3370642760699|-8.3370642760699|-8.3370642760699|-8.3370642760699|-8.3700712896392|-8.5465238333858|-8.896581967795|-9.0569802479878|8.3449650338563|8.3449650338563|8.3449650338563|8.3449650338563|8.3449650338563|8.3449650338563|8.3449650338563|8.2538500418566|8.1911361028999|8.1911361028999|8.1906480582932|8.1906480582932|8.1906480582932||8.1906480582932|8.1906480582932|8.0799425743663|7.9431538533562|7.9431538533562|7.9431538533562|7.9431538533562|7.9431538533562|7.9431538533562|7.8487268500189|7.6804287948332|7.6804287948332|7.6804287948332|7.6804287948332|7.6724760839368|7.6420849505425|7.5841046369813|7.5841046369813|7.5675601469964|7.486067134748|7.3167412883817|-7.5428460889857|-7.5428460889857|-7.5428460889857|-7.5428460889857|-7.5428460889857|-7.5428460889857|-7.5428460889857|-7.5428460889857|-7.5428460889857|-7.5428460889857|-7.5428460889857|-7.5428460889857|-7.5428460889857|-7.5428460889857|-7.5428460889857|-7.5428460889857|-7.5428460889857|-7.5428460889857|-7.5428460889857|-7.5428460889857|-7.5428460889857|-7.5428460889857|-7.5428460889857|-7.5428460889857|-7.5428460889857|-7.5428460889857||-7.5428460889857|-7.5428460889857|-7.5428460889857|-7.5428460889857|-7.5428460889857|-7.5428460889857|6.8004766070115|6.8004766070115|6.8004766070115|6.8004766070115|6.8004766070115|6.8004766070115|6.8004766070115|6.8004766070115|6.8004766070115|6.8004766070115|6.8004766070115|6.7899739569279|6.5799185545176|6.5799185545176|6.4860207273926|6.3362920961891|6.3362920961891|6.3362920961891|6.3362920961891||6.3362920961891||6.2375469430856|6.1851737310373|6.1851737310373|6.1851737310373|6.1851737310373|6.1851737310373|6.1851737310373|6.0400819038774|6.0283525208422|6.0283525208422|6.0283525208422|-6.5998679893204|-6.5998679893204|-6.5998679893204|||-6.5998679893204|-6.5998679893204|-6.5998679893204|-6.5998679893204|-6.5998679893204|-6.5998679893204|-6.5998679893204|-6.5998679893204|-6.5998679893204|-6.5998679893204|-6.5998679893204|-6.5998679893204|-6.5998679893204|-6.5998679893204|-6.7163183297871|-6.7163183297871|-6.8536870044865|-6.8853188667472|-6.9317282147615|-6.9317282147615|-6.9317282147615|-6.9317282147615|-6.9317282147615|-6.9317282147615|-6.9317282147615|-7.155031012982|-7.2107545057563|-7.2107545057563|-7.2228383134502|-7.2825982648684|-7.2984422664459
09632|102252|/equities/jollibee-foods|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||-273.38121061866|-273.38121061866|-273.38121061866|-273.38121061866|-273.38121061866|-273.38121061866|-277.89023876791|255.77840464622|255.77840464622|255.77840464622|253.69822399385|248.23135219423|246.29153966201|246.29153966201|246.29153966201|246.29153966201|246.29153966201|246.29153966201|246.29153966201|245.61281574316|242.03294951755|242.03294951755|242.03294951755|242.03294951755|239.58104840736|237.95314870622|237.95314870622|235.29238473868||232.84708957645|229.67455312911|229.61501947733|||229.61501947733|229.61501947733|229.61501947733|229.61501947733|229.36113343076|227.09015215587|224.9829802319|224.9829802319|224.9829802319|224.9829802319||224.9829802319|224.9829802319|224.9829802319|223.44285196321|223.44285196321|223.44285196321|223.44285196321|223.44285196321||223.44285196321|223.44285196321|220.68094289586|215.62327530964|212.02586145516|210.68428897985|204.79365560885|-223.24812223388|-223.24812223388|-223.24812223388|-223.24812223388|-223.24812223388|-223.24812223388|-223.24812223388|-223.24812223388|-223.24812223388|||-223.24812223388||-225.7312476047|-226.30718536841|-226.30718536841|-226.30718536841|-227.2191001096|-232.19899401826|-232.90615884455|-232.90615884455|-232.90615884455|-233.85488182842|-233.85488182842|-233.85488182842|-233.85488182842|-233.85488182842|-233.85488182842|-234.70542035433|-235.35046943396|-238.09556189966|-238.09556189966|-238.09556189966|-238.09556189966|-238.09556189966|-238.09556189966|-238.09556189966|-238.09556189966|-238.09556189966|-239.31729371229|-241.10809852988|-243.59888731882|-243.59888731882|-245.36543154104|-245.71714988663|-245.84772872798|-245.84772872798|-245.84772872798|-245.84772872798|-248.68636152339|-251.0292924465|-251.78810644826|-252.4223524907|-252.4223524907|-252.4223524907|-252.4223524907|-252.4223524907||-254.84706527422|-256.65316819201|-256.65316819201|-257.48129324394||-260.90677523828|246.16576072284|246.16576072284|246.16576072284|246.16576072284|246.16576072284|246.16576072284|246.16576072284|246.16576072284|246.16576072284|246.16576072284|246.16576072284|246.16576072284|246.16576072284|246.16576072284|246.16576072284|246.16576072284|246.16576072284|246.16576072284|243.39529410014|242.98365773768|242.02628400161|237.95142531212|237.42664437115|237.42664437115|237.42664437115|235.67404879265|232.07741130392|232.07741130392|232.07741130392|232.07741130392|232.02461114934|232.02461114934|232.02461114934|232.02461114934|232.02461114934|232.02461114934||232.02461114934|232.02461114934|232.01730626702|232.01730626702|232.01730626702|229.66367142598|227.35963559592|226.11070469181|225.71339863999|225.71339863999|225.71339863999||225.71339863999|225.71339863999|225.71339863999|225.71339863999|225.71339863999|225.71339863999|225.71339863999|225.71339863999|225.71339863999|223.27044072927|222.27590652111|222.27590652111|222.27590652111|222.27590652111|222.27590652111|222.27590652111|219.79545355508|-227.86248299567|-227.86248299567|-227.86248299567|-227.86248299567|-227.86248299567|-227.86248299567|-227.86248299567|-227.86248299567|-227.86248299567|-227.86248299567|-227.86248299567|-227.86248299567||-227.86248299567|-227.86248299567|-227.86248299567|-227.86248299567|-227.86248299567||-227.86248299567|-227.86248299567|-227.86248299567|-227.86248299567|-227.86248299567|-227.86248299567|-229.55831291375|-234.12034683424||||-235.85967115303|-235.85967115303|-235.85967115303|-235.85967115303|-235.85967115303|-235.85967115303|-235.85967115303|-235.85967115303|-235.85967115303|-235.85967115303|-235.85967115303|-235.85967115303|-235.85967115303|-235.85967115303|-235.85967115303|-237.35021028278|-237.35021028278|-240.2113457759|-242.61260489178|-244.52172755843|-244.52172755843|-247.81303468948|-248.7926293156|-248.7926293156|-249.23347747987|232.13062214395|232.13062214395|232.13062214395|232.13062214395|232.13062214395
09633|100134|/equities/china-power|MSCI_EEM|2.8378392155197|2.8378392155197|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.8179385443394|2.7988206037619|2.7420229259176|-2.9603216776657|-2.9603216776657|-2.9603216776657|-2.9603216776657|-2.9603216776657|-2.9603216776657|-2.9603216776657|-2.9603216776657||-2.9603216776657|-2.9603216776657|-2.9603216776657|||-2.9603216776657|-2.9603216776657|-2.9603216776657|-2.9603216776657|-2.9898018582449|-3.0027681765301|-3.0027681765301|-3.0027681765301|-3.0027681765301|-3.0027681765301|-3.0027681765301|-3.0027681765301|-3.0027681765301|-3.0027681765301|-3.0275201993235|2.8173597767061|2.8173597767061|2.8173597767061|2.8173597767061|2.8173597767061|2.8173597767061|2.8173597767061|2.8173597767061|2.8173597767061|2.8173597767061|2.8173597767061|2.8173597767061|2.8134841665518|2.8134841665518|2.8134841665518|2.8134841665518|2.8134841665518|2.8134841665518|2.8134841665518|2.8134841665518|2.8134841665518|2.8077601707524|2.7963088206973|2.7963088206973|2.7681209171841|-2.9648599475359|-2.9648599475359|-2.9648599475359|-2.9648599475359||-2.9965110454002|-3.0194567213498|-3.0527296872098|-3.0579004345698|-3.0579004345698|-3.0579004345698|-3.0579004345698|-3.0579004345698|-3.0579004345698|-3.0579004345698|-3.0579004345698|-3.0579004345698|-3.0579004345698|-3.0579004345698||-3.0658647158463|-3.0658647158463|-3.0670209137485|-3.0670209137485|-3.0670209137485|-3.0670209137485|-3.0670209137485|-3.0670209137485|-3.0670209137485|-3.0670209137485|-3.0670209137485|-3.0670209137485|-3.0670209137485|-3.0670209137485|-3.0670209137485||-3.0670209137485|-3.0670209137485|-3.0670209137485|-3.0670209137485||-3.0670209137485|-3.0670209137485|-3.102620682821|-3.102620682821|-3.102620682821|-3.102620682821|-3.102620682821|-3.102620682821|-3.1679117521812|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957|2.8672721003957||2.8672721003957|2.8672721003957|2.8672721003957|2.7819691339541|-2.9644353672586|-2.9644353672586|-2.9644353672586|-2.9644353672586|-2.9644353672586|-2.9644353672586|-2.9644353672586|-2.9644353672586|-2.9644353672586|-2.9644353672586|-2.9644353672586|-2.9644353672586||-3.0310392561579|-3.0555991798666|-3.0702527416459|-3.0702527416459|-3.0702527416459|-3.0969474991948|-3.133700658852|-3.133700658852|-3.1786223377631|-3.1786223377631|-3.1786223377631|-3.2245802841635|2.9205877147491|2.9205877147491|2.9205877147491|2.9205877147491|2.9205877147491|2.9205877147491||2.9205877147491|2.9205877147491|2.9205877147491|2.9205877147491|2.9205877147491|2.9205877147491|2.9205877147491|2.9205877147491|2.9205877147491|2.916764215449|-3.2111098615919|-3.2111098615919|-3.2111098615919|-3.2111098615919|-3.2111098615919|-3.2111098615919|-3.2111098615919|-3.2545664938064||-3.2572688242729|-3.2572688242729|-3.2572688242729|-3.2572688242729|-3.3073689286277|-3.3073689286277|-3.3565210175034|-3.3593511237816|-3.3593511237816|-3.3593511237816|-3.3593511237816|-3.3593511237816|-3.3593511237816|-3.3593511237816|||-3.3593511237816||-3.412056792016|-3.4567298891756|-3.4638008683557|-3.4638008683557|-3.4638008683557|-3.4638008683557|-3.4638008683557|-3.4638008683557|-3.4638008683557|-3.4638008683557|-3.4638008683557|-3.4638008683557|-3.4638008683557|-3.4638008683557|-3.4638008683557|-3.4638008683557|-3.4638008683557|-3.4638008683557|-3.4638008683557|-3.4638008683557|-3.4638008683557|-3.4638008683557|-3.4638008683557|-3.4638008683557|-3.4638008683557|-3.4638008683557|-3.4638008683557|-3.5044455814796|-3.5044455814796
09634|102117|/equities/isa|MSCI_EEM/MSCI_FRONTIER|-17297.579261885|-17478.421402095|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16530.86961695|16293.188463278|16275.764959197|16247.981431108|16247.981431108|15981.090479009||15680.100532232|15394.556146924|15089.506829916|14834.797989297|||14834.797989297|14834.797989297|14834.797989297||14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297||14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297|14834.797989297|14531.997765886|14197.034278872|14197.034278872|14136.768558123||14136.768558123|14136.768558123|-15226.494557568|-15226.494557568||-15226.494557568|-15226.494557568|-15226.494557568|-15226.494557568|-15226.494557568|-15226.494557568|-15226.494557568|-15226.494557568|-15226.494557568|-15226.494557568|-15226.494557568|-15226.494557568|-15226.494557568|-15226.494557568||-15226.494557568|-15226.494557568|-15226.494557568|-15226.494557568|-15406.783404405|-15406.783404405|-15663.648227117|-15743.49803013|-15781.108922366|-15959.394523813|-15959.394523813|-15959.394523813|-15959.394523813|-15959.394523813|-15969.493702718|-15969.493702718|-15969.493702718|-15969.493702718|-15969.493702718|-15969.493702718|-15969.493702718|-15969.493702718|-15969.493702718|-15969.493702718|-15969.493702718|-15969.493702718|-15969.493702718|-15969.493702718|-16497.215225242|-16668.081848307|-16668.081848307|-16668.081848307|-16668.081848307|-16668.081848307|-16668.081848307|-16668.081848307|-16668.081848307|-16682.313164786|-17294.792405317||16321.307891477|16321.307891477|16321.307891477|16321.307891477|16321.307891477|16321.307891477|16321.307891477|16321.307891477|16321.307891477||16321.307891477|16321.307891477|16321.307891477|16321.307891477|16321.307891477|16321.307891477|16321.307891477|16321.307891477|16321.307891477|16321.307891477|16321.307891477||16321.307891477|16321.307891477|16321.307891477|16321.307891477|16321.307891477|16321.307891477|16321.307891477|16321.307891477|16321.307891477|16321.307891477|16321.307891477|16321.307891477||16321.307891477|16321.307891477|16321.307891477|16321.307891477|16321.307891477|16321.307891477|16321.307891477|16321.307891477|16321.307891477||16321.307891477|16321.307891477|16321.307891477|16321.307891477||16321.307891477|16321.307891477|16321.307891477|16169.786546085|15894.207273428|15821.896970475|-17618.922137217|-17618.922137217|-17618.922137217|-17618.922137217|-17618.922137217|-17618.922137217|-17948.802374685|-18273.669305206||-18672.965894673|16811.085056658|16811.085056658|16811.085056658|16811.085056658|16811.085056658|16811.085056658|16811.085056658|16811.085056658|16811.085056658|16811.085056658|16811.085056658|16811.085056658|16811.085056658||16599.538951842|16349.307347953|16349.307347953|16156.452608837|15997.169565374|15709.036500462|15709.036500462|15676.661866203|15676.661866203|15676.661866203|-17060.89227846|-17060.89227846|-17060.89227846|-17060.89227846|-17060.89227846|||-17060.89227846|-17060.89227846|-17060.89227846|-17060.89227846|-17060.89227846|-17060.89227846|-17216.292563046|-17216.292563046|-17216.292563046|-17325.325070051|-17511.282674967|-17511.282674967||-17511.282674967|-18121.425194407|-18916.597487127|-18916.597487127|-18916.597487127|-18916.597487127|-18916.597487127|-18916.597487127|-18916.597487127|-18916.597487127|-18916.597487127|-18916.597487127|-19156.219430141|-19400.243811267|-19813.325692923|-19813.325692923|-19873.992720059
09635|1073098|/equities/iqiyi-inc|MSCI_EEM/EMCONSGROWTH|-3.7239826639779|-3.7239826639779|-3.7239826639779|-3.7239826639779|-3.7239826639779|-3.7983141034055|-3.912015739327|-3.9816859838469|-3.9816859838469|-4.1393733286309|-4.200825826266|-4.2508110588019|-4.2508110588019|-4.2508110588019|-4.2508110588019|-4.2795123331221|-4.5330691594186|-4.5781323532598|-4.8101472435546||-4.9407374606397|-4.9407374606397|-4.9691526609291|-4.9890583309453|-5.0361260609407|-5.0883372601548|-5.0883372601548|-5.0883372601548|-5.0883372601548||-5.0883372601548|-5.0883372601548|-5.0883372601548|-5.0883372601548||-5.0883372601548|-5.0883372601548|-5.0883372601548|-5.0883372601548|-5.0883372601548|-5.0883372601548|-5.0883372601548|-5.0883372601548|-5.0883372601548|-5.0883372601548|-5.0883372601548|-5.0883372601548|-5.0883372601548|-5.0883372601548|-5.0883372601548|-5.0883372601548|-5.2259305115849|-5.2715894509588|4.6256254736254|4.6256254736254|4.6256254736254||4.6256254736254|4.6256254736254|4.6256254736254|4.6256254736254|4.6256254736254|4.6256254736254|-5.0874145703018|-5.0874145703018|-5.0874145703018|-5.0874145703018|-5.0874145703018|-5.0874145703018|-5.0874145703018|-5.0874145703018|-5.0874145703018|-5.0874145703018|-5.0874145703018|-5.0874145703018|-5.0874145703018|-5.0874145703018|-5.0874145703018|-5.0874145703018|-5.0874145703018|-5.0874145703018|-5.0874145703018|-5.0874145703018|-5.0874145703018|-5.0874145703018|-5.0874145703018|-5.0874145703018|-5.0874145703018|-5.0874145703018|-5.0874145703018|-5.0874145703018|-5.0874145703018|-5.0874145703018|-5.1474049308234|-5.251266516483|-5.251266516483|-5.251266516483|-5.251266516483|-5.251266516483|-5.251266516483|-5.251266516483|-5.251266516483|-5.3490842209293|-5.3490842209293|-5.3490842209293|-5.3490842209293|-5.3490842209293|-5.3490842209293|-5.4403712336701|-5.4660140075411|-5.4660140075411|-5.5089043288458|-5.5474465456198|-5.5474465456198||-5.5474465456198|-5.5474465456198|-5.5474465456198|-5.5474465456198|-5.5474465456198|-5.5474465456198|-5.6821561201353|-5.6821561201353|-5.9268400783825|-6.0131557380147|-6.2173952697589|5.2900874997486|5.2900874997486|5.2900874997486|5.2900874997486|5.2900874997486|5.2900874997486|5.2900874997486|5.2900874997486|5.2900874997486|5.2900874997486|5.2900874997486|5.2900874997486|5.2900874997486|5.2900874997486|5.1509302617565|4.9303848227982|4.9303848227982|4.9303848227982|4.9303848227982|4.9303848227982|4.9303848227982|4.9303848227982|4.9303848227982|4.9303848227982|4.9303848227982|4.9303848227982|4.8609829700793|4.7146712135514|4.7146712135514|4.7146712135514|4.7146712135514|4.7146712135514||4.7146712135514|4.5994288213442|4.5994288213442|4.5994288213442|4.5994288213442|4.5994288213442|4.5994288213442|4.5994288213442|4.5994288213442|4.5994288213442||4.5994288213442|4.4393653877787|4.1826284470615|4.116207554188|4.116207554188|4.116207554188|4.055786294238|-5.0466618448045|-5.0466618448045|-5.0466618448045|-5.0466618448045|-5.0466618448045|-5.0466618448045|-5.3176240556269||-5.4495823507871|-5.5089805529477|-5.5833115495975|-5.809512950506|-6.1084727229481|-6.1084727229481|-6.3713584941631|-6.5962318095902|-6.65521584121|-6.65521584121|-6.65521584121|-6.65521584121|-6.65521584121|-6.7324621210232|-6.7759761260337|-6.7759761260337|-6.7759761260337|-6.7759761260337|-6.8597069500096|-6.9445910104682|-6.9445910104682|-6.9445910104682|-7.0468715925484|-7.0468715925484|6.1513941892712|6.1513941892712|6.1513941892712|6.1513941892712|6.1513941892712|6.1513941892712|6.1094568313423|6.1094568313423|6.1094568313423|6.1094568313423|6.1094568313423||6.1094568313423|6.1094568313423|6.1094568313423|6.1094568313423|6.1094568313423|6.1094568313423|6.1094568313423|6.1094568313423|6.1094568313423|6.1094568313423|6.1094568313423|6.1094568313423|6.1094568313423|6.1094568313423|6.1094568313423|6.1094568313423|6.1094568313423|6.1094568313423|6.1094568313423|6.1094568313423|6.1094568313423|6.1094568313423|6.1094568313423|6.1094568313423|6.1094568313423|6.1094568313423|6.1094568313423|6.1094568313423|6.1094568313423|6.1094568313423|6.1094568313423
09636|49992|/equities/china-taiping|MSCI_EEM|6.0355247450724|6.0355247450724|6.0355247450724|6.0355247450724|6.0355247450724|6.0355247450724|6.0355247450724|6.0355247450724|6.0355247450724|6.0355247450724|5.8705830786907|5.6906478641523|-6.4464914085099|-6.4464914085099|-6.4464914085099|-6.5533843719455|-6.5533843719455|-6.7037603814836|-6.8549626624075|-6.8549626624075|-6.8549626624075|-6.8549626624075|-6.8549626624075|-6.871205080723|-6.871205080723|-6.871205080723|-6.871205080723|-6.871205080723|-6.871205080723||-6.871205080723|-6.871205080723|-6.871205080723|||-6.871205080723|-6.871205080723|-6.9446723341669|-7.0135249164066|-7.0966016221282|-7.0966016221282|-7.0966016221282|-7.0966016221282|-7.0966016221282|-7.0966016221282|-7.2417797433268|-7.2744809652712|-7.2744809652712|-7.3316455710096|-7.5429394629446|-7.6054882900414|-7.6238757655021|-7.6576396144095|-7.6940438920329|-7.7400490370139|-7.8306547170124|-7.8306547170124|-7.8306547170124|-7.8306547170124|-7.8306547170124|-7.8306547170124|-7.8306547170124|-7.8306547170124|-7.8306547170124|-7.8306547170124|-7.9135053958321|-8.009450206693|-8.0109615576033|-8.0109615576033|-8.0109615576033|-8.0109615576033|-8.0109615576033|-8.0215503279898|-8.0215503279898|-8.0215503279898|-8.0215503279898|-8.160611716082|-8.3087181348005|7.4340352715104||7.4340352715104|7.4340352715104|7.4340352715104|7.4340352715104|7.4340352715104|7.4340352715104|7.4340352715104|-8.2767811147469|-8.2767811147469|-8.2767811147469|-8.2767811147469|-8.2767811147469|-8.2767811147469|-8.3680901094827||7.6748676221729|7.6748676221729|7.6748676221729|7.6748676221729|7.6748676221729|7.6748676221729|7.6748676221729|7.6748676221729|7.6748676221729|7.6748676221729|7.6748676221729|7.6748676221729|7.6748676221729|7.6748676221729|7.6748676221729||7.6748676221729|7.5737416922119|7.557458652276|7.557458652276||-8.3962947708022|-8.3962947708022|-8.3962947708022|-8.3962947708022|-8.3962947708022|-8.3962947708022|-8.3962947708022|-8.4908832556287|-8.6332036131266|-8.8422886081247|-8.8422886081247|-8.9897647376092|8.1142616086808|8.1142616086808|8.1142616086808|8.1142616086808|8.1142616086808|8.1142616086808|8.1142616086808|8.1142616086808|7.8070815589352|7.8070815589352|7.8070815589352|7.8070815589352|7.3228688269107|7.2892987760403|-8.035646487152|-8.035646487152|-8.035646487152|-8.1162738279893|-8.2064157278884|-8.2710173959587|-8.3899095960509||-8.3899095960509|-8.3899095960509|-8.3899095960509|-8.3899095960509|-8.3899095960509|-8.6271219726018|-8.685178889191|-8.685178889191|-8.685178889191|-8.685178889191|-8.685178889191|-8.685178889191|-8.685178889191|-8.685178889191|-8.685178889191|-8.7085320302247||-8.8400359494155|-8.9533734170006|-9.0348588457158|-9.0614926479543|-9.0614926479543|-9.094011395727|-9.094011395727|-9.094011395727|-9.094011395727|-9.094011395727|-9.094011395727|-9.094011395727|-9.094011395727|-9.094011395727|-9.094011395727|-9.1466795002469|-9.3551994468381|-9.5569132700881||-9.5569132700881|-9.7521259404245|-10.067362319211|8.9064904146899|8.9064904146899|8.9064904146899|8.9064904146899|8.9064904146899|8.9064904146899|8.9064904146899|8.9064904146899|8.9064904146899|8.9064904146899|8.5911005264641|8.4978893869587|8.1440015879473|8.1440015879473|8.1440015879473||8.1440015879473|7.977787638164|-9.160246466309|-9.160246466309|-9.160246466309|-9.160246466309|-9.160246466309|-9.160246466309|-9.160246466309|-9.160246466309|-9.160246466309|-9.160246466309|-9.160246466309|-9.160246466309|||-9.160246466309||-9.2367715136507|-9.2367715136507|-9.2367715136507|-9.2367715136507|-9.4530792519228|-9.4573107609899|-9.4831232902906|-9.6168031557292|-9.646397126649|-9.646397126649|-9.646397126649|-9.6971081240687|-9.7445779827536|-9.7445779827536|-9.8384198112952|-9.8599107975946|-10.003716874415|-10.003716874415|-10.287462844114|-10.347180672995|-10.432683068623|-10.432683068623|-10.432683068623|-10.432683068623|-10.432683068623|-10.432683068623|-10.447425451665|-10.517694780991|-10.713549743941
09637|1056073|/equities/wiwynn|MSCI_EEM|||||2040.378497923|2040.378497923|1954.4796270654|1954.4796270654|1942.7551411838|1938.6056769527|1938.6056769527|1938.6056769527|1938.6056769527|1938.6056769527|1890.9507521697|1711.3341690774|1704.8261346635|1704.8261346635|1694.3328321859|1694.3328321859|1694.3328321859|1635.3698135399|-1877.0958635373|-1877.0958635373|-1877.0958635373|-1877.0958635373|-1877.0958635373|1678.2376712468|1678.2376712468||1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1678.2376712468|1626.3751902742|1580.0414132705|1580.0414132705|1580.0414132705|1529.4904591894|1489.7116213216|1435.2015915953|-1681.6356628635|-1681.6356628635|-1681.6356628635|-1681.6356628635|-1681.6356628635|-1681.6356628635|-1681.6356628635|-1681.6356628635|-1681.6356628635|-1681.6356628635|-1681.6356628635|-1688.4840698483|1459.132266654|1459.132266654|1459.132266654|1459.132266654|1438.8361316717|||1438.8361316717|1430.0957018574|1406.7848171079|1406.7848171079|1384.7609078977||-1581.6196992749|-1581.6196992749|-1581.6196992749|-1581.6196992749|-1581.6196992749|-1581.6196992749|-1612.3552214165|-1632.616912685|-1684.29656965|-1719.1585317559|-1719.1585317559|-1719.1585317559|-1724.0650352843|-1770.9055947603|-1795.7284386226|-1809.4204873584|-1827.8333159924|-1827.8333159924|-1827.8333159924|-1865.0925733249|-1877.6028592499|-1923.7556368311|-1923.7556368311|-1923.7556368311|-1936.1094502344|-1936.1094502344|-1936.1094502344|-1936.1094502344|-1936.1094502344|-1936.1094502344|-1936.1094502344|-1936.1094502344|-1936.1094502344|-1936.1094502344|-1936.1094502344|-1936.1094502344|-1936.1094502344|-1936.1094502344|-1936.1094502344|-1936.1094502344||-2049.8438335938|-2112.6042595487|1751.1996231119|1751.1996231119|1751.1996231119|1751.1996231119|1751.1996231119|1733.2773590132|1635.8025237293|1635.8025237293|1635.8025237293|1635.8025237293|1635.8025237293|1635.8025237293|1603.9472485881|1442.4413873201|1397.1570970224|1338.7976460607|1338.7976460607|1338.7976460607|1338.7976460607|1338.7976460607|1309.7751622896|1221.1390692107|1077.932299123|1066.7072461955|1066.7072461955|1066.7072461955|||1066.7072461955|1066.7072461955|1066.7072461955|1066.7072461955|1066.7072461955|1066.7072461955|1066.7072461955|1066.7072461955|1066.7072461955|1066.7072461955|1066.7072461955|1052.856304795|1052.856304795|1052.856304795|1050.5876463877|1050.5876463877|1050.5876463877|1050.5876463877|-1183.4370170355|-1183.4370170355|-1183.4370170355|-1183.4370170355|-1183.4370170355|-1183.4370170355|-1183.4370170355|-1183.4370170355|-1183.4370170355|-1183.4370170355|-1185.6522411505|-1193.0580457228|-1208.3978285809|-1244.0620205288|-1244.0620205288|-1244.0620205288|-1244.0620205288|-1244.0620205288|-1244.0620205288||-1244.0620205288|-1244.0620205288|-1244.0620205288|-1244.0620205288|-1258.6800228098|-1259.3666920109|1097.9068997243|1097.9068997243|1097.9068997243|1097.9068997243|1097.9068997243|1097.9068997243|1097.9068997243|1097.9068997243|1061.5632219159|1005.6606796463|1005.6606796463||||1005.6606796463|1005.6606796463|1005.1717415734|1005.1717415734|1005.1717415734|1005.1717415734|954.35749063709|934.28610070788|907.15122300875|886.09425954612|886.09425954612|886.09425954612|886.09425954612|886.09425954612|886.09425954612|886.09425954612|886.09425954612|886.09425954612|886.09425954612|886.09425954612|886.09425954612|886.09425954612|886.09425954612|||886.09425954612|800.32695505125
09638|13876|/equities/dongfeng-motor-group|MSCI_EEM/EMCONSGROWTH|-3.4016669584745|-3.4016669584745|-3.4016669584745|-3.4016669584745|-3.4016669584745|-3.4016669584745|-3.4016669584745|-3.4016669584745|-3.4424077353471|-3.4725168415897|-3.4725168415897|-3.4725168415897|-3.4725168415897|-3.4725168415897|-3.4790767129547|-3.4790767129547|-3.4790767129547|-3.5167518253996|-3.6341687833682|-3.6590763502005|-3.7167513958485|-3.7573474709231|-3.7573474709231|-3.8142749406715|-3.8825276800681|-3.9822530424914|-4.0060295924989|-4.0060295924989|-4.0060295924989||-4.0060295924989|-4.0060295924989|-4.0060295924989|||-4.0060295924989|-4.0060295924989|-4.0060295924989|-4.0060295924989|-4.058921799113|3.6781267303777|3.6781267303777|3.6781267303777|3.6781267303777|3.6781267303777|3.6781267303777|3.6781267303777|3.6781267303777|3.6781267303777|3.6251408941826|3.5989380017013|3.5989380017013|3.5989380017013|3.4938201523589|3.4409507396249|3.4409507396249|3.4287406736538|3.4287406736538|3.4287406736538|3.4287406736538|3.4130450546659|3.3778279291167|3.333142120151|3.3285712060461|3.3285712060461|3.3285712060461|3.3285712060461|3.3249644169995|3.3249644169995|3.3044049088369|3.2498943744114|3.2226604154829|3.1946226812208|3.175768691915|3.175768691915|3.1202984459066|3.0347761850516|3.0058623796216|3.0020692884382||2.9817436469326|2.95925145688|2.95925145688|2.9341681593253|2.9315041472384|2.9315041472384|2.9000044851247|-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961||-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961||-3.1593501724961|-3.1593501724961|-3.1593501724961|-3.1593501724961||-3.1593501724961|-3.1991384660052|-3.1991384660052|-3.1991384660052|-3.1991384660052|-3.2229316273052|-3.2282573822161|-3.2319526675697|-3.2660585115746|-3.3093875860257|-3.3093875860257|-3.3093875860257|-3.3815417262231|-3.525601940278|-3.6006688331275|-3.6285210555029|-3.6744677430206|-3.6932974265476|-3.7431082776806|-3.7943805014267|-3.7943805014267|-3.7943805014267|-3.7943805014267|-3.7943805014267|-3.7943805014267|-3.7943805014267|-3.7943805014267|-3.7943805014267|-3.7943805014267|-3.7958512708994|-3.7958512708994|-3.7958512708994|-3.8331680745385||-3.8857422902079|-3.9235582208272|-3.9235582208272|-3.9235582208272|-3.9235582208272|-3.9235582208272|-3.9235582208272|-3.9235582208272|-3.9235582208272|-3.9235582208272|-3.9235582208272|-3.9235582208272|-3.9235582208272|-3.9235582208272|-3.9235582208272|-3.9235582208272||3.7473933603543|3.7473933603543|3.7473933603543|3.7473933603543|3.6965479349846|3.6433866129709|3.502096214382|3.4723290762285|3.4524432608349|3.4524432608349|3.3916036496409|3.3534484980115|3.310498210855|-3.6188843973766|-3.6188843973766|-3.6188843973766|-3.6293159335068|-3.7197953428616||-3.8069948185142|-3.8290748403198|-3.8290748403198|-3.8290748403198|-3.8290748403198|-3.8290748403198|-3.8290748403198|-3.8290748403198|-3.8290748403198|-3.8290748403198|-3.8290748403198|-3.8290748403198|-3.8290748403198|-3.8290748403198|-3.8290748403198|-3.8290748403198|-3.8290748403198|-3.8290748403198||-3.8290748403198|-3.8290748403198|-3.8290748403198|-3.8290748403198|-3.843972184672|-3.8797168107166|-3.8797168107166|-3.8797168107166|-3.8797168107166|-3.8797168107166|-3.8797168107166|-3.8797168107166|-3.8797168107166|-3.8797168107166|||-3.8797168107166||-3.9024807369415|-3.9024807369415|-3.9024807369415|-3.9024807369415|-3.9024807369415|-3.9024807369415|-3.9024807369415|-3.9024807369415|-3.9024807369415|-3.9024807369415|-3.9024807369415|-3.9499787131618|-3.9913933384652|-3.9913933384652|-4.032103629933|-4.0567817511671|-4.089757436129|-4.2091749041307|-4.4224165246474|-4.4277997698485|-4.4277997698485|-4.4277997698485|-4.4277997698485|-4.4277997698485|-4.4277997698485|-4.4277997698485|-4.4731108045246|-4.5612344317597|-4.6171412326871
09639|101622|/equities/unilever-indon|MSCI_EEM/EMCONSGROWTH|||-3297.7106898117|-3297.7106898117|-3297.7106898117|-3297.7106898117|-3297.7106898117|-3297.7106898117|-3297.7106898117|-3328.0118775686|-3356.6798639651|-3390.1987160015|-3390.1987160015|-3390.1987160015|-3406.8874622239|-3467.0971802488|-3520.6635336098|-3586.8483706775|-3626.9050002706|-3626.9050002706|-3626.9050002706|-3626.9050002706|-3650.4500003007|-3654.3389409177|-3654.3389409177|-3654.3389409177|-3654.3389409177|-3654.3389409177|-3654.3389409177||-3654.3389409177|-3654.3389409177|-3654.3389409177|||-3654.3389409177|-3654.3389409177|-3654.3389409177|-3654.3389409177|-3654.3389409177|-3654.3389409177|-3654.3389409177|-3668.1543787974|-3684.3461172715|-3684.3461172715|-3684.3461172715|-3684.3461172715|-3684.3461172715|-3684.3461172715|-3684.3461172715|-3684.3461172715|-3684.3461172715|-3684.3461172715|-3684.3461172715|-3684.3461172715|-3684.3461172715|-3684.3461172715|-3684.3461172715|-3684.3461172715|-3684.3461172715|-3694.273463635|-3700.3038484833|-3745.8931649815|-3761.5479610905|-3826.1644012117|-3855.182668013|-3884.6474089033|-3900.7193432259|-3928.0214924732|-3935.8907314484|-3935.8907314484|-3991.2231252449|-3991.2231252449|-4108.9441124225|3721.1552689378|3721.1552689378|3721.1552689378|3721.1552689378|3562.9502988197|3562.4015076656|3562.4015076656|3562.4015076656|3562.4015076656|3562.4015076656|3562.4015076656|3562.4015076656|3562.4015076656|3562.4015076656|3562.4015076656|3562.4015076656|3562.4015076656|3562.4015076656|3562.4015076656|3562.4015076656|3562.4015076656|3562.4015076656||3562.4015076656|3562.4015076656|3562.4015076656|3544.8905640729|3420.9895156365|-3675.95402519|-3675.95402519|-3675.95402519|-3721.6155835444|-3769.0173150493|-3787.7970167215|-3791.0658665589|-3791.0658665589|-3791.0658665589|-3819.8091447997|-3819.8091447997|-3819.8091447997|-3857.0101608885|-3867.2335120983|-3898.5927912204|-3904.3866398055|-3904.3866398055|-3904.3866398055|-3904.3866398055|-3904.3866398055|-3904.3866398055|-3904.3866398055|-3919.2427651919|-3919.2427651919||-3921.6498836652|-3921.6498836652|-3921.6498836652|-3935.1665374058|-3952.9628193398|-4003.8475770442|-4021.9840760118|-4021.9840760118|-4021.9840760118|-4021.9840760118|-4021.9840760118|-4083.3156400131|-4137.0173777923|-4142.7970864359|-4209.7745404843|-4278.6383783159|-4363.4870870177|-4434.2072524248|-4434.2072524248|-4434.2072524248||-4434.9462771298|-4434.9462771298|-4434.9462771298|-4434.9462771298|-4444.3847523664|-4452.907753589|-4452.907753589|-4452.907753589|-4494.8975039878|-4510.7651333452|-4510.7651333452|-4510.7651333452||||-4510.7651333452|-4517.516814828|-4533.9075720311|-4598.7861911457|-4615.8735457175|-4633.7483841305|4335.0261851635|4335.0261851635|4335.0261851635|4335.0261851635|4335.0261851635|4335.0261851635|4314.9088705723|4314.9088705723|4282.4268329223|4282.4268329223|4282.4268329223|||4282.4268329223|4282.4268329223|4197.0111257003|4197.0111257003|4197.0111257003|4197.0111257003|4197.0111257003|4197.0111257003|4197.0111257003||4197.0111257003|4197.0111257003|4167.0066022387|4167.0066022387|4167.0066022387|4167.0066022387|4167.0066022387|4167.0066022387|4134.4517802652|4133.8353114058|4086.4243155055|4086.4243155055||4086.4243155055|4086.4243155055|-4286.046823137||||||-4357.8298034856|-4363.4633979324|-4363.4633979324|-4363.4633979324|-4363.4633979324|-4363.4633979324|-4363.4633979324||-4363.4633979324|-4363.4633979324|-4363.4633979324|-4363.4633979324|-4363.4633979324|-4363.4633979324|-4363.4633979324|-4363.4633979324|-4363.4633979324|-4363.4633979324|||-4363.4633979324|-4363.4633979324|-4363.4633979324|-4363.4633979324|-4377.8911719744|-4377.8911719744|-4377.8911719744|-4377.8911719744|-4378.5076197215|-4378.5076197215|-4407.7333603862|-4407.7333603862|-4407.7333603862|-4454.7942720817|-4454.7942720817|-4553.1047467574|-4570.116385286|-4670.68487254|-4712.0183611605
09640|103208|/equities/cheng-shin-rub|MSCI_EEM/EMCONSGROWTH|||||43.207524437726|43.207524437726|43.207524437726|43.207524437726|43.008362605639|42.723179952378|-45.08509526694|-45.08509526694|-45.08509526694|-45.08509526694|-45.08509526694|-45.08509526694|-45.08509526694|-45.571104325927|-45.571104325927|43.309627968|43.309627968|43.309627968|43.309627968|43.309627968|43.309627968|43.309627968|43.309627968|43.309627968|43.309627968||43.309627968|43.309627968|43.309627968|43.309627968|43.309627968|43.309627968|43.309627968|-47.430346377476|-47.430346377476|-47.430346377476|-47.430346377476|-47.430346377476|-47.430346377476|-47.430346377476|-47.430346377476|-47.430346377476|-47.430346377476|-47.430346377476|-47.430346377476|-47.74864204316|44.834548939426|44.834548939426|44.834548939426|44.834548939426|43.993722084862|43.993722084862|43.993722084862|43.993722084862|43.993722084862|43.993722084862|43.993722084862|43.993722084862|43.993722084862|43.401359482718|43.093176228153|42.839639829649|42.724556597973|42.724556597973|42.478464314115|42.478464314115|41.772842480937|41.772842480937|41.772842480937|41.772842480937|41.772842480937|41.772842480937|41.772842480937|41.772842480937|41.772842480937|41.772842480937|41.772842480937|41.772842480937|41.772842480937|41.772842480937|41.772842480937|41.772842480937|41.772842480937|41.469823495326|||40.809161625976|40.809161625976|40.809161625976|40.809161625976|40.809161625976||40.809161625976|40.809161625976|40.809161625976|40.809161625976|40.809161625976|40.809161625976|40.809161625976|40.809161625976|39.946290610758|39.884001465158|39.884001465158|39.257221561357|38.707066307446|38.707066307446|37.875901844617|37.875901844617|37.875901844617|37.875901844617|37.875901844617|37.533336101241|37.533336101241|37.533336101241|36.773150799746|-38.986952041483|-38.986952041483|-38.986952041483|-38.986952041483|-38.986952041483|-38.986952041483|-38.986952041483|-38.986952041483|-38.986952041483|-38.986952041483|-38.986952041483|-38.986952041483|-38.986952041483|-39.163962739453|-39.163962739453|-39.163962739453|-39.401624248806||-39.526804975209|-40.135339581897|-40.476880535091|-40.476880535091|-40.476880535091|-40.476880535091|-40.476880535091|-40.476880535091|-41.002089483434|-41.038431996432|-41.218926871509|-41.218926871509|-41.218926871509|-41.218926871509|-41.218926871509|-41.218926871509|-41.218926871509|-41.218926871509|-41.218926871509|-41.485711442946|-41.485711442946|39.092601119575|39.092601119575|39.092601119575|39.092601119575|39.092601119575|39.092601119575|39.092601119575|||39.092601119575|39.092601119575|39.092601119575|39.092601119575|38.5195565876|37.957842475466|-39.976091810301|-39.976091810301|-39.976091810301|-39.976091810301|-39.976091810301|-39.976091810301|-39.976091810301|-39.976091810301|-39.976091810301|38.883642488512|38.883642488512|38.883642488512|38.883642488512|38.883642488512|38.883642488512|38.883642488512|38.883642488512|38.509602553085|38.102337102576|37.877596568713|37.611216120863|36.909686570856|36.871739118894|36.871739118894|36.871739118894|36.871739118894|36.871739118894|36.871739118894|36.574151906261|-38.13505335796|-38.13505335796||-38.13505335796|-38.13505335796|-38.13505335796|-38.13505335796|-38.13505335796|-38.13505335796|-38.13505335796|-38.13505335796|-38.13505335796|-38.13505335796|-38.13505335796|-38.13505335796|-38.13505335796|-38.13505335796|-38.13505335796|-38.13505335796|-38.13505335796||||-38.13505335796|-38.13505335796|-38.13505335796|-38.13505335796|36.041291590236|36.041291590236|33.619986359076|33.619986359076|33.619986359076|33.619986359076|33.619986359076|33.619986359076|33.619986359076|33.619986359076|33.619986359076|33.619986359076|33.619986359076|33.619986359076|33.619986359076|33.619986359076|33.619986359076|33.619986359076|33.619986359076|||33.619986359076|33.619986359076
09641|1170137|/equities/ptt-oil-and-retail-business-pcl|MSCI_EEM/EMCONSGROWTH|-18.88239319537|-18.931441176871|-18.931441176871|-18.931441176871|-18.931441176871|-18.951161824307|-18.951161824307|-19.040178787533|-19.133532643123|-19.22059241909|-19.224261732643|-19.224261732643|-19.224261732643|-19.224261732643|-19.282513481318|-19.40834803707|-19.414830792023|-19.672033853082|-19.846704238816|-20.175719639889|-20.175719639889|-20.175719639889|-20.175719639889|-20.175719639889|-20.175719639889|-20.175719639889|-20.175719639889|-20.175719639889|-20.175719639889|||-20.175719639889|-20.373021122738|19.234390755718|19.234390755718|19.234390755718|19.234390755718|19.234390755718|19.234390755718|19.234390755718|19.234390755718|19.234390755718|19.234390755718|19.234390755718||19.234390755718|19.234390755718|19.234390755718||19.160433685587|19.116232014223|19.116232014223|19.116232014223|19.012479464791|18.886088654489|18.856765531932|18.824184284646|18.787982898772|18.74775913669|18.403065876976|18.35340627566|18.164895098905|17.927662259451|17.709384053661|-19.076072146676|-19.076072146676|-19.076072146676|-19.076072146676|-19.076072146676|-19.076072146676|-19.076072146676|-19.076072146676|-19.076072146676|-19.076072146676|-19.076072146676|-19.076072146676|-19.076072146676|-19.076072146676|-19.076072146676||-19.17323219154|-19.17323219154|-19.17323219154|-19.17323219154|-19.17323219154||-19.17323219154|-19.17323219154|-19.17323219154|-19.17323219154|-19.17323219154|-19.17323219154|-19.203591472283|-19.398433824794|-19.504505393295|-19.504505393295|-19.504505393295|-19.599449949561|-19.816054906115|-19.857413568267|-19.857413568267|-19.857413568267|-20.091570737372|-20.473967846246|-20.626630156141|-20.653247765677|-20.653247765677|-20.714720227074|-20.830519083782|-20.830519083782|-21.000576632601|-21.12108150895|-21.12108150895|-21.271089417645|-21.271089417645|-21.30391069307|-21.30391069307|-21.30391069307|-21.30391069307|-21.30391069307|-21.30391069307|-21.30391069307|-21.30391069307|-21.30391069307|-21.30391069307|-21.350495588169|-21.350495588169|-21.350495588169|-21.544996009255||20.308689538318|20.308689538318|20.308689538318|20.308689538318|20.308689538318|20.308689538318|20.308689538318|20.308689538318||20.308689538318||20.308689538318|20.308689538318|20.297513056265|20.297513056265|20.297513056265|20.297513056265|20.297513056265|20.105891399319|20.105891399319|20.105891399319|20.105891399319|20.105891399319|20.105891399319|20.105891399319|20.105891399319|20.105891399319|20.105891399319|20.105891399319|20.105891399319|20.105891399319|20.105891399319|20.105891399319|20.105891399319|20.105891399319|20.105891399319|20.105891399319|20.105891399319|20.105891399319|-21.240904866972|-21.240904866972|-21.240904866972|-21.240904866972|-21.240904866972|-21.240904866972|-21.240904866972|-21.240904866972|-21.240904866972|-21.299264380126||-21.299264380126|-21.499182856512|-21.587980654981|-21.936644875503|-22.246271278567|-22.256968129682|-22.53552120373|-22.558190633203|-22.558190633203|-22.558190633203|-23.18687788794|21.705997492727|21.705997492727|21.705997492727|21.705997492727|21.705997492727|21.705997492727|21.12333120445|21.066392374396|21.066392374396|||21.066392374396|21.066392374396||21.066392374396|21.066392374396|21.066392374396|21.066392374396|21.066392374396|21.066392374396|21.066392374396|21.066392374396|21.066392374396|20.473769241306|||20.298481583268|20.298481583268|20.286993291362|20.286993291362||20.286993291362|20.286993291362|20.218880947413|20.082089221016|20.044271907538|20.044271907538|20.044271907538|20.044271907538|20.044271907538|20.044271907538|19.921412637201|-21.127103656603|-21.127103656603|-21.127103656603|-21.127103656603|-21.321114568153|-21.321114568153|-21.706793710301|-21.868660525823|-22.142956394116|-22.486618088528|-22.81434289767||-22.81434289767|-22.871492511185|-23.084992653962|21.740516813734|21.740516813734|21.740516813734|21.740516813734
09642|943515|/equities/fosun-pharma|MSCI_EEM|-15.032483402665|-15.032483402665|-15.032483402665|-15.032483402665|-15.032483402665|-15.239609672914|-15.239609672914|-15.342899960821|-15.690791508404|-15.690791508404|-15.690791508404|-15.690791508404|-15.690791508404|-15.690791508404|-15.808657642699|-16.262953224554|-16.376614401489|-16.852904820607|-17.399894211211|-17.407295311536|-17.407295311536|-17.407295311536|-17.407295311536|-17.407295311536|-17.407295311536|-17.407295311536|-17.407295311536|-17.407295311536|-17.407295311536||-17.407295311536|-17.407295311536|-17.407295311536|||-17.433201775887|-17.433201775887|-17.433201775887|-17.433201775887|-17.620225678923|-17.63654956831|-17.63654956831|-17.63654956831|-17.66685133821|-17.66685133821|-18.014279268916|-18.172533245811|-18.280591774791|-18.34843593263|-18.639373097412|-18.683422012084|-18.683422012084|17.320510021613|17.320510021613|17.320510021613|17.320510021613|17.320510021613|17.320510021613|17.320510021613|17.216711213325|17.216711213325|17.216711213325|17.216711213325|17.216711213325|17.216711213325|17.216711213325|17.216711213325|17.216711213325|17.197298164396|17.197298164396|-18.635826186042|-18.635826186042|-18.635826186042|-18.635826186042|-18.635826186042|-18.635826186042|-18.635826186042|-18.635826186042|-18.635826186042||-18.717584693543|-19.055030360986|-19.055030360986|-19.055030360986|-19.055030360986|-19.055030360986|-19.055030360986|-19.055030360986|-19.055030360986|-19.055030360986|-19.055030360986|-19.055030360986|-19.062254922445|-19.081394532052||-19.266148187447|-19.266148187447|-19.266148187447|-19.266148187447|-19.282774939126|-19.282774939126|-19.333084227847|-19.553426347625|-19.58959051633|-19.58959051633|-19.58959051633|-19.58959051633|-19.58959051633|-19.58959051633|-19.58959051633||-19.58959051633|-19.66510048469|-19.997890054739|-20.041869387417||-20.041869387417|-20.041869387417|-20.041869387417|-20.041869387417|-20.041869387417|-20.041869387417|-20.041869387417|-20.041869387417|-20.041869387417|-20.46096688883|-20.621074693915|-20.681080145008|-20.681080145008|-20.844533384251|-21.217258599519|-21.217981040558|-21.217981040558|-21.217981040558|-21.726090629985|-21.745578517731|-21.745578517731|-21.745578517731|-21.745578517731|-21.745578517731|-21.745578517731|-21.745578517731|-21.745578517731|-21.745578517731|-21.745578517731|-21.745578517731|-21.745578517731|-21.745578517731|-22.036753802627||-22.100799385671|-22.100799385671|-22.100799385671|-22.100799385671|-22.100799385671|-22.100799385671|-22.100799385671|-22.100799385671|-22.100799385671|-22.100799385671|-22.100799385671|-22.100799385671|-22.100799385671|-22.100799385671|-22.100799385671|-22.100799385671||-22.100799385671|-22.100799385671|-22.100799385671|-22.100799385671|-22.100799385671|-22.100799385671|-22.100799385671|-22.150889308325|-22.364676072116|-22.364676072116|-22.646823761781|-22.646823761781|-22.80225156011|-22.80225156011|-22.866390791886|-23.204324182927|-23.267007373078|-23.267007373078||-23.267007373078|-23.277356255085|-23.277356255085|-23.277356255085|-23.277356255085|-23.47761717111|-23.492890922868|-23.492890922868|-23.492890922868|-23.655988897045|-24.02609943147|-24.109554754313|-24.226869524443|-24.226869524443|-24.226869524443|-24.226869524443|-24.226869524443|-24.226869524443||-24.226869524443|-24.226869524443|-24.226869524443|-24.638188296914|21.988418526267|21.988418526267|21.988418526267|21.988418526267|21.988418526267|21.988418526267|21.988418526267|21.808803803766|21.808803803766|21.808803803766|||-23.431252030178||-23.431252030178|-23.431252030178|-23.431252030178|-23.431252030178|-23.431252030178|-23.431252030178|-23.431252030178|-23.431252030178|-23.431252030178|-23.431252030178|-23.431252030178|-23.431252030178|-23.545399907697|-23.545399907697|-23.545399907697|-23.545399907697|-23.661556406671|-23.910062017103|-24.416735956029|-24.754707889376|-25.094119792313|-25.135596526188|-25.135596526188|-25.135596526188|-25.135596526188|-25.135596526188|-25.400661641273|-25.786846140925|-26.235384706991
09643|43472|/equities/sk-telecom-co-ltd|MSCI_EEM/EMCONSGROWTH||49269.479206515|49143.865785017|49025.119318727|49025.119318727|49025.119318727|49025.119318727|-50649.54829318|-50649.54829318|-50649.54829318|-50649.54829318|-50649.54829318|-50649.54829318|-50649.54829318|-50649.54829318|-50649.54829318|-50654.798756076|-50654.798756076|-50654.798756076|-50714.839591642|-50714.839591642|-50714.839591642|-50714.839591642|-50772.043990713|-50880.04887857|-50962.868697693|-50962.868697693|-50962.868697693|-50962.868697693|||-50962.868697693|-50962.868697693|-51628.850244065|-51628.850244065|-51765.389160072|-51872.654622302|-51933.505135891|-51978.894595435|-52117.210936496|-52117.210936496|-52117.210936496|-52117.210936496|-52483.012151662|-52711.680168513|-52812.977965015|49999.910137139|49999.910137139|49999.910137139|49999.910137139|49999.910137139|49999.910137139|49999.910137139|49999.910137139|49805.455707933|49778.979674393|49778.979674393|49778.979674393|49778.979674393|49778.979674393|49221.088527104|49056.765030115|48951.961144573|48246.62349397|-51213.681612606|-51213.681612606|-51213.681612606|-51213.681612606|-51371.144917959|-51371.144917959|-51371.144917959|-51371.144917959|-51371.144917959|-51453.437482998|-51453.437482998|-51453.437482998|-51453.437482998|-51453.437482998|-51453.437482998|-51453.437482998|-51453.437482998|-51453.437482998|-51453.437482998|-51453.437482998|-51453.437482998|-51453.437482998|-51453.437482998|-51453.437482998|-51453.437482998||-51453.437482998|-51989.930536665|49411.814152266|49411.814152266||||48812.639440693|48812.639440693|48812.639440693|48548.320297152|48548.320297152|48397.926292781|48397.926292781|48331.029214201|48117.810238001|47825.34470889|47308.716343211|46909.68482579|46699.649806433|46651.173519607|46651.173519607|46651.173519607|46651.173519607|46651.173519607|46651.173519607|46581.85946623|46552.066073589|46085.628970654|45822.921078504|45587.956985984|45587.956985984|45587.956985984|45587.956985984|45497.729984427|45372.477760475|45336.086400527|45209.54044503|45177.267161145|44852.519067939|44489.98486197|44489.98486197|44489.98486197|44489.98486197|44194.427624411|44082.36947606|44082.36947606|44082.36947606|44082.36947606|44082.36947606|44082.36947606|44082.36947606|44082.36947606|44082.36947606|44082.36947606|44082.36947606|44082.36947606|44082.36947606|44082.36947606|44082.36947606|44082.36947606|43933.188306733|43545.209229703|-45727.833704111|-45727.833704111|-45727.833704111|-46458.704115678|-47229.115684087|-47829.572982319|-48241.192202577|-48304.102447308|-48518.447163675|-48560.848878192|-48560.848878192|-48560.848878192|-48560.848878192|-48560.848878192|-48560.848878192|-48657.838121224|-48657.838121224|-49458.709023583|-49856.898915092|48298.733591389|48298.733591389|48298.733591389|48298.733591389|48298.733591389|48298.733591389|48298.733591389|48298.733591389|48298.733591389|48298.733591389|48298.733591389|48298.733591389||48298.733591389|48298.733591389|48298.733591389|48298.733591389|48298.733591389|48298.733591389|48298.733591389|48298.733591389|48298.733591389|48298.733591389|48298.733591389|48018.037323766|47020.041470851|46737.216387901|46737.216387901||46737.216387901|46737.216387901|46737.216387901||46737.216387901|46737.216387901|46737.216387901|46737.216387901|46737.216387901|46737.216387901|46737.216387901|46737.216387901|46431.846896984|46431.846896984|46431.846896984|46312.119443839|46312.119443839|46312.119443839|46312.119443839|46312.119443839|46312.119443839|46312.119443839|46312.119443839|46312.119443839|46312.119443839|46312.119443839|46312.119443839|46084.420047485|46084.420047485|46084.420047485|46084.420047485|46084.420047485|45707.68894165|44783.543268499|44692.494470135|44692.494470135|44692.494470135|44692.494470135|44692.494470135|44692.494470135|44692.494470135|44692.494470135|44674.993855706|-46949.874893266|-46949.874893266|-46949.874893266|-46949.874893266|-46949.874893266|-46949.874893266|-46949.874893266|-46949.874893266
09644|100060|/equities/cms|MSCI_EEM/EMCONSGROWTH|-12.867342229701|-12.867342229701|-12.867342229701|-12.867342229701|-12.867342229701|-12.867342229701|-12.867342229701|-12.867342229701|-12.906037895203|-12.906037895203|-12.906037895203|-12.906037895203|-12.906037895203|-12.906037895203|-12.906037895203|-13.314486495124|-13.488318645807|-13.608131209846|-14.050145881966|-14.252385105905|-14.29042780644|-14.472218956399|-14.472218956399|-14.472218956399|-14.536909489552|-14.816566101622|-14.867295494688|-15.161202967026|-15.161202967026||-15.161202967026|-15.161202967026|-15.161202967026|||13.397296721803|13.397296721803|13.397296721803|13.397296721803|13.397296721803|13.397296721803|13.397296721803|13.397296721803|13.397296721803|13.397296721803|13.397296721803|13.397296721803|13.397296721803|13.397296721803|13.397296721803|13.397296721803|13.397296721803|13.397296721803|13.005885767789|12.573408702955|12.573408702955|12.573408702955|12.573408702955|12.573408702955|12.201565322992|12.101067437209|12.101067437209|11.926147408309|11.926147408309|11.926147408309|11.926147408309|11.926147408309|11.915860935276|11.915860935276|11.816511732809|11.509457542358|11.282730740373|11.187692246399|11.187692246399|11.145798846088|11.145798846088|11.145798846088|11.145798846088|11.145798846088||11.145798846088|11.145798846088|11.145798846088|11.145798846088|11.145798846088|11.145798846088|11.145798846088|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764||-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764||-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764||-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.192494676764|-12.342771422262|-12.373079233031|-12.517022844996|-12.517022844996|-12.517022844996|-12.781135979456|-12.941695495619|-12.941695495619|-12.941695495619|-13.790772592771|12.018799123286|12.018799123286|12.018799123286|12.018799123286|11.83644343429|11.571603468317|11.493106527114|11.493106527114|11.493106527114|11.493106527114|11.493106527114|11.493106527114|11.493106527114|11.493106527114||11.493106527114|11.493106527114|11.493106527114|11.493106527114|11.493106527114|11.493106527114|11.493106527114|11.493106527114|11.493106527114|11.493106527114|11.493106527114|11.493106527114|11.493106527114|11.493106527114|11.493106527114|11.493106527114||11.493106527114|11.493106527114|11.451229646232|11.408033241195|10.991147797817|-12.465022844126|-12.465022844126|-12.465022844126|-12.465022844126|-12.465022844126|-12.465022844126|-12.465022844126|-12.465022844126|-12.465022844126|-12.465022844126|-12.465022844126|-12.778913703285|-13.234348949152||-13.382609615015|12.079672648396|12.079672648396|12.079672648396|12.079672648396|12.079672648396|12.079672648396|12.079672648396|12.079672648396|12.079672648396|12.079672648396|12.079672648396|12.079672648396|12.079672648396|12.079672648396|12.079672648396|12.079672648396|12.079672648396||12.079672648396|12.079672648396|12.079672648396|12.079672648396|12.079672648396|12.079672648396|12.079672648396|12.076880604502|12.076880604502|11.857644882993|-13.504217830004|-13.504217830004|-13.504217830004|-13.504217830004|||-13.504217830004||-13.504217830004|-13.504217830004|-13.504217830004|-13.504217830004|-13.504217830004|-13.504217830004|-13.504217830004|-13.504217830004|-13.504217830004|-13.504217830004|-13.504217830004|-13.504217830004|-13.504217830004|-13.504217830004|-13.504217830004|-13.504217830004|-13.504217830004|-13.504217830004|-13.504217830004|-13.504217830004|-13.504217830004|-13.504217830004|-13.504217830004|-13.504217830004|-13.504217830004|-13.504217830004|-13.876908424498|-13.963231752318|-13.973590424769
09645|50026|/equities/haitong-sec|MSCI_EEM|-3.9111869203712|-3.9111869203712|-3.9111869203712|-3.9111869203712|-3.9111869203712|-3.9688710627885|-3.9688710627885|-3.9688710627885|-3.9688710627885|-3.9688710627885|-3.9688710627885|-3.9688710627885|-3.9688710627885|-3.9688710627885|-3.9688710627885|-4.041523409986|-4.0611371343925|-4.1468191086798|-4.2297991182572|-4.2468434880382|-4.2468434880382|-4.2468434880382|-4.2468434880382|-4.2714925552083|-4.276454878278|-4.276454878278|-4.276454878278|-4.276454878278|-4.276454878278||-4.276454878278|-4.276454878278|-4.276454878278|||-4.2899498811778|-4.2949444575902|-4.3227158568298|-4.3546844082845|-4.3999998316227|-4.3999998316227|-4.3999998316227|-4.3999998316227|-4.4018518229397|-4.4018518229397|-4.4753907013902|-4.5182121383889|-4.5496800329667|-4.5957557521906|-4.63474022457|-4.63474022457|-4.63474022457|-4.7413779266344|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7692066064977|-4.7785627965026|-4.7920378142686|-4.7920378142686|-4.7920378142686|-4.7920378142686|-4.7920378142686|-4.7920378142686||-4.8178196410439|-4.8657702100436|-4.8657702100436|-4.8657702100436|-4.8657702100436|-4.8657702100436|-4.8657702100436|-4.8657702100436|-4.8657702100436|-4.8657702100436|-4.8657702100436|-4.8657702100436|-4.8947448611436|-4.9580494960345||-5.0100552859347|-5.0639501746541|-5.0971667960889|-5.1341798349855|-5.1341798349855|-5.1341798349855|-5.1341798349855|-5.1790884914925|-5.2134319083481|-5.2560351972877|-5.3244835408859|-5.342017027617|-5.342017027617|-5.3674650506235|-5.3674650506235||-5.3674650506235|-5.3973265938367|-5.3973265938367|-5.3973265938367||-5.3973265938367|-5.3973265938367|-5.3973265938367|-5.3973265938367|-5.3973265938367|-5.3973265938367|-5.3973265938367|-5.3973265938367|-5.4364737197653|-5.5567580384108|5.1214970563776|5.1214970563776|5.1214970563776|5.1214970563776|5.1214970563776|5.1214970563776|5.1214970563776|5.1214970563776|5.1214970563776|5.1214970563776|5.1214970563776|5.1214970563776|5.1214970563776|5.1214970563776|4.9166633525299|4.881292705051|4.8774600699996|4.8774600699996|-5.098864635006|-5.098864635006|-5.098864635006|-5.098864635006|-5.098864635006||-5.098864635006|-5.098864635006|-5.098864635006|-5.098864635006|-5.098864635006|-5.098864635006|-5.098864635006|-5.098864635006|-5.098864635006|-5.098864635006|-5.098864635006|-5.2704051425891|-5.3035120248409|-5.3035120248409|-5.3035120248409|-5.3689018884867||-5.46322432266|-5.5166324294906|-5.5166324294906|-5.5166324294906|-5.5166324294906|-5.5166324294906|-5.5166324294906|-5.5574198239102|-5.5574198239102|-5.5574198239102|-5.5574198239102|-5.5574198239102|-5.5574198239102|-5.5574198239102|-5.5574198239102|-5.5574198239102|-5.5787999622307|-5.6292221007835||-5.6474689574254|-5.7188543049508|-5.8415048881828|-5.8538943180839|-5.8604383081638|5.3788057557487|5.3788057557487|5.3788057557487|5.3788057557487|5.3788057557487|5.3788057557487|5.3788057557487|5.3788057557487|5.2497841508017|5.19920464697|5.015227356912|4.9726881433432|4.9726881433432||4.9630102379868|4.9630102379868|4.9630102379868|4.9630102379868|4.9630102379868|4.9630102379868|4.9630102379868|4.9630102379868|4.9630102379868|4.8544558931004|-5.1987064861961|-5.1987064861961|-5.1987064861961|-5.1987064861961|||-5.1987064861961||-5.1987064861961|-5.1987064861961|-5.1987064861961|-5.1987064861961|-5.262757636536|-5.262757636536|-5.262757636536|-5.262757636536|-5.262757636536|-5.262757636536|-5.262757636536|-5.2769525861617|-5.2934405361977|-5.2934405361977|-5.2934405361977|-5.2934405361977|-5.3316003785494|-5.335111404565|-5.4743737010241|-5.4743737010241|-5.4743737010241|-5.4743737010241|-5.4743737010241|-5.4743737010241|-5.4743737010241|-5.4743737010241|-5.5059709844854|-5.5873651651887|-5.5873651651887
09646|103421|/equities/china-life-insurance|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09647|1156938|/equities/central-retail-corp|MSCI_EEM/EMCONSGROWTH|-35.657481431741|-35.657481431741|-35.657481431741|-35.657481431741|-35.674979368602|-36.194421520668|-36.38269057852|-36.758545087245|-37.162272319161|-37.442620147112|-37.442620147112|-37.737304728549|-37.737304728549|-37.737304728549|-37.833116365055|-39.272907072283|-40.122674524759|-40.38630502751|-40.845894475011|38.440693031544|38.440693031544|38.440693031544|38.440693031544|38.440693031544|38.440693031544|38.440693031544|38.440693031544|38.440693031544|38.440693031544|||38.440693031544|38.364658923938|37.960732137709|37.345257930788|37.091953256431|36.782725840479|36.716917600532|36.561717928955|36.561717928955|-39.829957768043|-39.829957768043|-39.829957768043|-39.829957768043||-39.829957768043|-39.829957768043|-39.829957768043||-39.829957768043|-39.829957768043|-39.829957768043|-39.829957768043|-39.829957768043|-39.829957768043|-39.829957768043|-39.829957768043|-39.829957768043|-39.829957768043|-39.829957768043|-39.829957768043|-39.829957768043|-39.829957768043|-39.829957768043|-39.829957768043|-39.829957768043|-39.829957768043|-40.123404651905|-40.123404651905|-40.177042780129|-40.177042780129|-40.201596024851|-40.201596024851|-40.418440027612|-40.817439800186|-40.817439800186|-40.817439800186|-40.817439800186|-40.817439800186||-40.916592345909|-40.916592345909|-41.064600282892|-41.064600282892|-41.064600282892||-41.064600282892|-41.064600282892|-41.064600282892|-41.064600282892|-41.064600282892|-41.064600282892|-41.064600282892|-41.064600282892|-41.064600282892|-41.064600282892|-41.064600282892|-41.752333647657|38.683777941058|38.683777941058|38.683777941058|38.683777941058|38.683777941058|38.683777941058|38.683777941058|38.683777941058|38.683777941058|38.683777941058|38.683777941058|38.683777941058|38.683777941058|38.400496745044|38.400496745044|38.400496745044|38.400496745044|38.400496745044|38.400496745044|38.400496745044|38.400496745044|38.400496745044|38.127156475363|38.127156475363|-41.40076160785|-41.40076160785|-41.40076160785|-41.40076160785|-41.40076160785|-41.40076160785|-41.773584983768||-41.773584983768|-41.773584983768|-41.773584983768|-41.984538870853|38.391702025685|38.391702025685|38.391702025685|38.391702025685||38.391702025685||38.22689113965|37.807656821833|37.577354101029|37.577354101029|37.436548272875|37.436548272875|36.929498080972|36.866108978858|36.387048457983|-40.260881027309|-40.260881027309|-40.260881027309|-40.260881027309|-40.260881027309|-40.260881027309|-40.260881027309|-40.260881027309|-40.260881027309|-40.260881027309|-40.260881027309|-40.260881027309|-40.595423363677|-41.265498441257|-41.265498441257|-41.265498441257|-42.308887156953|-42.787652396614|-42.849443164106|-42.849443164106|-42.849443164106|-42.849443164106|-42.849443164106|-42.849443164106|-42.849443164106|-42.849443164106|-42.849443164106|-42.849443164106|-43.693825737895||-43.965361930995|-44.794846589994|-45.174829544438|-45.639512406636|-45.639512406636|-45.639512406636|-45.682791562929|-46.019261403195|-46.019261403195|-46.019261403195|-46.535290447995|-46.721931356956|43.06485216008|43.06485216008|43.06485216008|43.06485216008|42.919280177866|42.463617503539|42.463617503539|42.431339297786|||42.431339297786|42.431339297786||42.431339297786|42.431339297786|42.431339297786|42.431339297786|42.431339297786|42.431339297786|42.431339297786|42.431339297786|42.431339297786|42.431339297786|||42.431339297786|42.431339297786|42.431339297786|42.431339297786||42.431339297786|42.431339297786|42.431339297786|42.431339297786|42.431339297786|42.431339297786|42.431339297786|42.431339297786|42.431339297786|41.923710330873|-45.582336241626|-45.582336241626|-45.582336241626|-45.582336241626|-45.582336241626|-45.582336241626|-45.582336241626|-46.105373601806|43.02968683927|43.02968683927|43.02968683927|43.02968683927||43.02968683927|43.02968683927|43.02968683927|42.73102379323|42.73102379323|42.73102379323|42.73102379323
09648|9216|/equities/aluminium-corp-of-china|MSCI_EEM|3.4470636176256|3.4470636176256|3.4470636176256|3.4470636176256|3.4470636176256|3.4470636176256|3.4470636176256|3.4470636176256|3.4470636176256|3.4470636176256|3.3500706009498|3.1295228857057|-3.6333050102048|-3.6333050102048|-3.7142279247502|-3.8496975214458|-3.8774417540736|-3.9871575590976|3.5552159904201|3.5552159904201|3.5552159904201|3.5552159904201|3.5552159904201|3.5552159904201|3.5552159904201|3.5552159904201|3.5552159904201|3.5552159904201|3.526906463698||3.4821183782986|3.4423538294293|-3.8379882792374|||-3.8379882792374|-3.8379882792374|-3.8379882792374|-3.8379882792374|-3.8662391590512|-3.8662391590512|-3.8662391590512|-3.8786820919802|-3.8786820919802|-3.8786820919802|-3.971869061555|-4.0448544005173|-4.0553937333179|-4.083215318052|-4.1913994604233|-4.1913994604233|-4.1913994604233|-4.2726661556167|3.860101157012|3.860101157012|3.860101157012|3.860101157012|3.860101157012|3.860101157012|3.860101157012|3.860101157012|3.860101157012|3.860101157012|3.860101157012|3.860101157012|3.860101157012|3.860101157012|3.860101157012|3.860101157012|3.860101157012|3.860101157012|3.860101157012|3.805667962832|-4.268167308148|-4.268167308148|-4.268167308148|-4.268167308148|-4.268167308148|-4.268167308148||-4.3574079972464|-4.4304532322573|-4.4977259672667|-4.5152510180502|-4.5708343733713|4.1242582969379|4.1242582969379|4.1242582969379|4.1242582969379|4.1242582969379|4.1242582969379|4.1242582969379|4.1242582969379|4.1242582969379||4.1242582969379|4.1242582969379|4.1242582969379|4.1242582969379|4.1242582969379|4.1242582969379|4.1242582969379|4.1147313573306|4.0730350788374|4.0728825826139|4.0728825826139|3.9376471328173|3.8706942081976|3.8706942081976|3.8706942081976||3.8706942081976|3.7784494471314|3.7784494471314|3.6582773208356||3.3425303299931|-3.7770631077608|-3.7770631077608|-3.7770631077608|-3.7770631077608|-3.7770631077608|-3.7770631077608|-3.7770631077608|-3.7770631077608|-3.8679174511914|3.4544117421918|3.4544117421918|3.4544117421918|3.4544117421918|3.4544117421918|3.4544117421918|3.4290872547155|3.4290872547155|3.4290872547155|3.4290872547155|3.4290872547155|3.4290872547155|3.4290872547155|3.417874770377|-3.7925301224387|-3.7925301224387|-3.7925301224387|-3.7925301224387|-3.7925301224387|-3.7925301224387|-3.7925301224387|-3.7925301224387|-3.7925301224387||-3.7925301224387|-3.7925301224387|-3.7925301224387|-3.7925301224387|-3.7925301224387|-3.7925301224387|-3.7925301224387|-3.7925301224387|-3.7925301224387|-3.7925301224387|-3.7925301224387|-3.7925301224387|-3.7925301224387|-3.7925301224387|-3.7925301224387|-3.846144494127||-3.8912396029368|-3.8912396029368|-3.8912396029368|-3.8912396029368|-3.8912396029368|-3.8912396029368|-3.8912396029368|-3.8912396029368|-3.8912396029368|-3.8912396029368|-3.8912396029368|-3.8912396029368|-3.8912396029368|-3.8912396029368|-3.8912396029368|-3.9808217900478|-4.0001504472111|-4.0001504472111||-4.0562783933584|-4.2108648195205|-4.3304054090644|-4.3944509953217|-4.3944509953217|-4.5545691641707|-4.5545691641707|-4.5956323315191|-4.6473692975097|-4.7765212414058|4.3215611965356|4.3215611965356|4.3215611965356|4.3215611965356|4.2957838847739|4.2957838847739|4.2957838847739|4.2957838847739||4.2957838847739|4.2957838847739|4.2957838847739|4.2957838847739|4.2957838847739|4.2957838847739|4.2957838847739|4.2957838847739|4.2675378669746|4.1367086690275|3.9507872309517|3.7997634373585|3.793626118863|-4.3293441739973|||-4.3293441739973||-4.3293441739973|-4.3293441739973|-4.3293441739973|-4.3293441739973|-4.4020629851495|-4.4020629851495|-4.4020629851495|-4.4020629851495|-4.4020629851495|-4.4020629851495|-4.4093308517887|-4.4093308517887|-4.4093308517887|-4.4093308517887|-4.4483413473833|-4.4483413473833|-4.4483413473833|-4.4792681420367|3.9681936938145|3.9681936938145|3.9681936938145|3.9681936938145|3.9681936938145|3.9681936938145|3.9681936938145|3.9681936938145|3.9681936938145|3.9681936938145|3.9681936938145
09649|959057|/equities/huatai-securities-co-ltd|MSCI_EEM|-10.009884568275|-10.009884568275|-10.009884568275|-10.009884568275|-10.009884568275|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449|-10.180990307449||-10.180990307449|-10.180990307449|-10.180990307449|||-10.283877735798|-10.336530929875|-10.484173952886|-10.484173952886|-10.500193581921|-10.592993243913|-10.624436785093|-10.651596574112|-10.718707909103|-10.718707909103|-10.718707909103|-10.718707909103|-10.754774855605|-10.754774855605|-10.754774855605|-10.754774855605|-10.754774855605|-10.878083069049|9.982629685947|9.982629685947|9.982629685947|9.982629685947|9.982629685947|9.982629685947|9.982629685947|9.982629685947|9.982629685947|9.9629217842649|9.9554686258711|9.9282334525985|9.9282334525985|9.8722823064687|9.8722823064687|9.8722823064687|9.8722823064687|9.4377827345726|-10.47581206198|-10.47581206198|-10.47581206198|-10.47581206198|-10.47581206198|-10.47581206198|-10.47581206198|-10.47581206198||-10.47581206198|-10.47581206198|-10.47581206198|-10.47581206198|-10.47581206198|-10.47581206198|-10.47581206198|-10.47581206198|-10.47581206198|-10.47581206198|-10.47581206198|-10.47581206198|-10.47581206198|-10.715347511189||-10.830941340015|-10.915490570648|-11.015050123483|-11.015050123483|-11.079300815391|-11.079300815391|-11.079300815391|-11.13922313245|-11.228025367877|-11.280028267062|-11.531142891951|-11.558530286344|-11.558530286344|-11.558530286344|-11.558530286344||-11.558530286344|-11.558530286344|-11.558530286344|-11.558530286344||-11.558530286344|-11.558530286344|-11.558530286344|-11.558530286344|-11.558530286344|-11.558530286344|-11.558530286344|-11.558530286344|-11.601700627574|10.463768921263|10.463768921263|10.463768921263|10.463768921263|10.463768921263|10.463768921263|10.463768921263|10.463768921263|10.463768921263|10.463768921263|10.463768921263|10.264915736571|10.264915736571|10.264915736571|10.264915736571|9.7610182056331|9.576195011598|9.576195011598|9.4163277525175|-9.8670500104223|-9.8670500104223|-9.8670500104223|-9.8670500104223|-9.8670500104223||-9.8670500104223|-9.8670500104223|-9.8670500104223|-10.115493278914|-10.115493278914|-10.115493278914|-10.115493278914|-10.115493278914|-10.115493278914|-10.115493278914|-10.115493278914|-10.115493278914|-10.155971651941|-10.155971651941|-10.155971651941|-10.281079483992||-10.409139652922|-10.409139652922|-10.409139652922|-10.409139652922|-10.409139652922|-10.409139652922|-10.409139652922|-10.474077043798|-10.474077043798|-10.474077043798|-10.474077043798|-10.474077043798|-10.474077043798|-10.474077043798|-10.474077043798|-10.474077043798|-10.474077043798|-10.538974296017||-10.608304830572|-10.764782901363|9.9981463031793|9.9981463031793|9.9981463031793|9.9981463031793|9.9981463031793|9.9981463031793|9.9981463031793|9.9981463031793|9.9981463031793|9.9981463031793|9.9981463031793|9.7990516111613|9.6945017096467|9.505136634086|9.505136634086|9.505136634086||9.505136634086|9.505136634086|9.505136634086|9.505136634086|9.505136634086|9.505136634086|9.505136634086|9.4712627211924|9.4047364967527|9.16248462128|8.919427473538|8.8410213994304|8.8410213994304|8.7655793348197|||8.6634307161824||8.6634307161824|8.4810343600927|-9.1880518252361|-9.1880518252361|-9.1880518252361|-9.1880518252361|-9.1880518252361|-9.1880518252361|-9.1880518252361|-9.1880518252361|-9.1880518252361|-9.1880518252361|-9.1880518252361|-9.1880518252361|-9.1880518252361|-9.1880518252361|-9.2051875570071|-9.2051875570071|-9.4646525359432|-9.5351701286414|-9.5489703004808|-9.5489703004808|-9.5489703004808|-9.5489703004808|-9.5489703004808|-9.5489703004808|-9.6310782239669|-9.8123090847591|-9.8787516523991
09650|41419|/equities/cencosud|MSCI_EEM/EMCONSGROWTH||1567.7026432559|1567.7026432559|1567.7026432559|1567.7026432559|1534.9140426367|-1669.7963566206|-1669.7963566206|-1669.7963566206|-1669.7963566206|-1669.7963566206|-1669.7963566206|-1669.7963566206|-1669.7963566206|-1669.7963566206|-1669.7963566206|-1669.7963566206|-1669.7963566206|-1669.7963566206|-1669.7963566206|-1669.7963566206|-1669.7963566206|-1669.7963566206|-1669.7963566206|-1669.7963566206|-1669.7963566206|1565.9376794805|1565.9376794805|1565.9376794805||1565.9376794805|1565.9376794805|1565.9376794805|1565.9376794805||1565.9376794805|1565.9376794805|1565.9376794805|1565.9376794805|1565.9376794805|1565.9376794805|1551.6196384419|1536.4844957523|1536.4844957523|1536.4844957523||1536.4844957523|1524.2160629887|1486.6345062939|1485.6710680639|1485.6710680639|1482.0151367672|1482.0151367672|1482.0151367672|1482.0151367672|1482.0151367672|1482.0151367672|1482.0151367672|1482.0151367672|1482.0151367672|1467.794596408|1466.6162426452|1428.4274118304|-1571.4702792387|-1571.4702792387|-1571.4702792387|-1571.4702792387|-1571.4702792387|-1571.4702792387|-1571.4702792387|-1571.4702792387|-1571.4702792387||-1571.4702792387|-1571.4702792387||-1571.4702792387|-1571.4702792387|-1571.4702792387|-1571.4702792387|-1623.8003102653|-1653.4947769766|-1677.7638308665|-1677.7638308665|-1677.7638308665|-1680.6542226099|-1696.7546850071|-1726.0607746824|-1737.5675206432||-1739.4027681626|-1752.2848686746|-1752.2848686746|-1763.1720708798|-1787.0206954892|-1787.0206954892|-1787.0206954892|-1787.0206954892|-1787.0206954892|-1788.1785939463|-1832.676248048|-1857.2513460298|-1882.1956884744|||-1882.1956884744|-1882.1956884744|-1882.1956884744|-1895.3971323999|1746.0982552334|1746.0982552334|1746.0982552334|1746.0982552334|1746.0982552334|1746.0982552334|1746.0982552334|1746.0982552334|1746.0982552334|1746.0982552334|1746.0982552334|1746.0982552334|1746.0982552334|1746.0982552334|1712.3369624663|1703.7188580355|1698.8156497111|1698.8156497111|1698.8156497111||1698.8156497111|1688.2298207194|1688.2298207194|1688.2298207194|1688.2298207194|1688.2298207194|1688.2298207194|1688.2298207194|1688.2298207194|1688.2298207194|1688.2298207194|1688.2298207194|1688.2298207194|1688.2298207194|1688.2298207194|1679.0986222352|1679.0986222352|1679.0986222352|1659.592910882|1596.2143725512|1572.6604261528|1542.4355212627|1542.4355212627|1542.4355212627|1531.9367846763|1531.9367846763|1531.9367846763|1531.9367846763|1531.9367846763|1521.4464369125|-1625.9178163924|-1625.9178163924|-1625.9178163924|-1625.9178163924|-1634.8690238225||-1634.8690238225|-1634.8690238225||-1634.8690238225|-1634.8690238225|-1634.8690238225|-1634.8690238225|-1634.8690238225|-1634.8690238225|-1634.8690238225|-1634.8690238225|-1634.8690238225|-1634.8690238225|-1634.8690238225|-1634.8690238225|-1634.8690238225|-1634.8690238225|-1634.8690238225|-1634.8690238225|-1634.8690238225|-1634.8690238225|-1634.8690238225|-1634.8690238225|-1634.8690238225|-1634.8690238225|-1634.8690238225|-1634.8690238225|-1634.8690238225|1504.7275780052|1504.7275780052|1504.7275780052|1504.7275780052|1504.7275780052|1504.7275780052|1504.7275780052|-1602.5928691859|-1602.5928691859|-1602.5928691859|-1602.5928691859||-1602.5928691859|-1602.5928691859|-1602.5928691859|-1602.5928691859|-1602.5928691859|1542.5595308371|1542.5595308371|1542.5595308371|1542.5595308371|1523.0883553898|1515.5477902515|1515.5477902515|1515.5477902515|1497.9086504097|1473.3985004552||1469.1791117042|1469.1791117042|1469.1791117042|1469.1791117042|1456.9656552573|1451.8896481483|1449.7773841187|1446.3027046306|1441.1805406121|1441.1805406121|1441.1805406121|1441.1805406121|1441.1805406121|1439.2852338361|1439.2852338361|1439.2852338361|1439.2852338361|1439.2852338361|1439.2852338361|1439.2852338361|1436.6344619535|1436.6344619535|1436.6344619535|1436.6344619535|1433.2827300785|1429.8046497943|1429.8046497943|1423.9828750428|1402.285931711|1402.285931711|1402.285931711
09651|100021|/equities/byd-electronic|MSCI_EEM|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-31.233458485132|-32.082047926945|-32.082047926945|-32.149497230365|-33.054997134556|-33.230552011451|-33.652728535361|-33.652728535361|-33.652728535361|-33.652728535361|-34.228031239716|-34.954359708264|-34.954359708264|-35.802066575636|31.848304409747|31.848304409747|31.848304409747|31.848304409747|31.848304409747|31.848304409747|31.848304409747|31.848304409747|31.848304409747|31.848304409747|31.848304409747||31.848304409747|-35.77923528556|-35.77923528556|||-35.77923528556|-35.77923528556|-35.77923528556|-35.77923528556|-35.77923528556|-35.77923528556|-35.77923528556|-35.77923528556|-35.77923528556|-35.77923528556|-36.174149639121|-36.47683242373|-36.74647938998|-37.05164503821|-37.624050932552|33.341848867053|33.341848867053|33.341848867053|33.341848867053|33.341848867053|33.341848867053|33.341848867053|33.341848867053|33.341848867053|33.341848867053|33.341848867053|33.319564110107|33.319564110107|-37.810629164528|-37.810629164528|-37.810629164528|-37.810629164528|-37.810629164528|-37.810629164528|-37.810629164528|-37.810629164528|-37.810629164528|-37.810629164528|-39.325698308758|-40.064665084208|-40.098983110751|-40.098983110751|-40.098983110751|-40.098983110751||-40.940535772471|35.926522466734|35.926522466734|35.926522466734|35.926522466734|35.926522466734|35.696135438367|34.754038189168|34.390596970712|33.664553334089|33.015416828581|33.015416828581|33.015416828581|33.015416828581||33.015416828581|33.015416828581|33.015416828581|33.015416828581|33.015416828581|33.015416828581|33.015416828581|33.015416828581|33.015416828581|33.015416828581|33.015416828581|32.596500918719|32.596500918719|32.596500918719|32.596500918719||32.596500918719|32.596500918719|32.444447090416|32.444447090416||31.454940533405|29.441599448263|29.224213265342|29.224213265342|29.224213265342|28.918568768946|28.415077808662|27.352864825244|27.20927161411|27.20927161411|27.20927161411|27.20927161411|27.20927161411|27.20927161411|27.20927161411|27.20927161411|27.20927161411|27.20927161411|27.20927161411|27.013079104992|26.920299537873|26.920299537873|26.920299537873|26.920299537873|26.350333010594|26.06148072022|25.487756843233|25.397696408062|25.397696408062|25.397696408062|25.397696408062|24.872440877257|24.336044910548||22.845606303875|22.653450940124|22.584229490558|22.584229490558|22.584229490558|22.584229490558|22.584229490558|22.584229490558|22.584229490558|22.584229490558|22.584229490558|22.584229490558|22.584229490558|22.584229490558|22.584229490558|22.584229490558||22.584229490558|22.584229490558|22.584229490558|22.584229490558|22.584229490558|22.584229490558|22.313033657382|21.817259449771|21.645061274086|21.645061274086|21.645061274086|21.645061274086|21.645061274086|21.52004359306|21.52004359306|21.52004359306|21.52004359306|21.52004359306||21.52004359306|21.52004359306|21.52004359306|21.52004359306|21.52004359306|21.52004359306|21.52004359306|21.52004359306|21.52004359306|21.52004359306|21.391715188172|21.096349764032|21.062528339034|21.062528339034|21.062528339034|21.062528339034|21.062528339034|21.062528339034||21.062528339034|21.062528339034|21.062528339034|21.062528339034|21.062528339034|21.062528339034|21.062528339034|21.062528339034|21.062528339034|21.062528339034|21.062528339034|21.062528339034|21.062528339034|21.062528339034|||21.062528339034||21.062528339034|21.062528339034|20.488921817812|-23.80431229991|-23.80431229991|-23.80431229991|-23.80431229991|-23.80431229991|-23.80431229991|-23.80431229991|-23.80431229991|-23.80431229991|-23.80431229991|-23.80431229991|-24.158718549694|-24.158718549694|-24.881909012226|-25.352121802864|-26.430134425227|-26.533748446984|-26.533748446984|-26.533748446984|-26.533748446984|-26.533748446984|-26.533748446984|-26.533748446984|-27.159720644999|-28.189778781291|-28.189778781291
09652|962447|/equities/nien-made-enterprise-co-ltd|MSCI_EEM|||||-364.98879131724|-364.98879131724|-364.98879131724|-364.98879131724|-364.98879131724|-364.98879131724|-364.98879131724|-364.98879131724|-364.98879131724|-372.73754590804|-375.16363692351|-375.16363692351|-378.45959658168|-380.98288509075|344.82158193758|344.82158193758|344.82158193758|344.82158193758|330.47517620359|330.47517620359|330.47517620359|330.47517620359|330.47517620359|330.47517620359|330.47517620359||330.47517620359|330.47517620359|330.47517620359|330.47517620359|330.47517620359|330.47517620359|330.47517620359|330.47517620359|330.47517620359|330.47517620359|328.00019578176|326.7960697775|326.7960697775|326.7960697775|326.7960697775|326.7960697775|326.7960697775|326.7960697775|321.44007753056|316.6834194784|314.98330058481|314.98330058481|314.98330058481|314.98330058481|314.98330058481|314.98330058481|314.98330058481|314.98330058481|314.98330058481|311.65301863485|311.65301863485|311.65301863485|307.94779848317|296.69199831463|294.87999812737|292.06110903041|290.37345447823|-309.87674788315|-309.87674788315|-309.87674788315|-309.87674788315|-309.87674788315|-309.87674788315|-310.22416431462|-310.35320549817|-310.35320549817|-310.35320549817|-310.35320549817|-310.35320549817|-310.77556234342|-310.77556234342|-319.36173593714|-321.59637326349|-324.57930362609|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|||-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512||-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-326.01191590512|-329.40212878347|-331.18472689317|-331.18472689317|-332.78858543685|-334.62620604095|-336.87314525386|-336.87314525386|-336.87314525386|-336.87314525386|-336.87314525386|-337.22935291983|-337.22935291983|-337.22935291983|-337.22935291983|-337.22935291983|-337.22935291983||-337.22935291983|-337.22935291983|-337.22935291983|-337.22935291983|-337.22935291983|-337.75483657759|-337.86648508621|-347.18498342913|-352.55244867794|-352.55244867794|-354.22494297548|-359.48411330908|-359.48411330908|-359.48411330908|-359.48411330908|-359.48411330908|-359.48411330908|-359.48411330908|-359.48411330908|-363.7323481212|337.8339212858|337.8339212858|337.8339212858|337.8339212858|337.8339212858|337.8339212858|337.8339212858|337.8339212858|||337.8339212858|337.8339212858|337.8339212858|337.8339212858|337.8339212858|337.8339212858|337.8339212858|337.8339212858|337.8339212858|337.8339212858|337.8339212858|337.8339212858|337.8339212858|337.8339212858|337.8339212858|337.8339212858|337.8339212858|337.8339212858|337.8339212858|337.8339212858|337.8339212858|337.8339212858|325.12102365089|323.70933739359|323.70933739359|323.70933739359|323.70933739359|323.70933739359|323.70933739359|323.70933739359|323.70933739359|323.70933739359|323.70933739359|323.70933739359|323.70933739359|323.70933739359|323.70933739359||-340.57710361513|-340.57710361513|-340.57710361513|-340.57710361513|-340.57710361513|-340.57710361513|-340.57710361513|-340.57710361513|-340.57710361513|-340.57710361513|-340.57710361513|-340.57710361513|-340.57710361513|-340.57710361513|-340.57710361513|-340.57710361513|-340.57710361513||||-340.57710361513|-340.57710361513|-340.57710361513|-340.57710361513|-340.57710361513|-340.57710361513|-340.57710361513|-340.57710361513|-340.57710361513|-340.57710361513|-340.57710361513|-340.57710361513|-342.1877822409|-342.1877822409|307.59711592608|307.59711592608|307.59711592608|307.59711592608|307.05235102898|305.39150114331|305.35166793701|302.89628548562|302.89628548562|||302.89628548562|302.89628548562
09653|50105|/equities/harmony|MSCI_EEM|10763.785869238|10763.785869238|10763.785869238|10763.785869238|10763.785869238|10763.785869238|10763.785869238|10763.785869238|10763.785869238|10744.428743598|10660.531937331|10094.70215259|-11874.996947737|-11874.996947737|-11874.996947737|-11874.996947737|-11904.052164152|-11916.724626835|10521.585479715|10521.585479715|10521.585479715|10521.585479715|10521.585479715|10521.585479715|10521.585479715|10521.585479715|10521.585479715|10521.585479715|10521.585479715||10521.585479715|10521.585479715|10346.206088572|||-11817.461758749|-11817.461758749|-11817.461758749|-11817.461758749|-11817.461758749||-11817.461758749|-11817.461758749|10665.733395955|10665.733395955|10665.733395955|10665.733395955|10665.733395955|10665.733395955|10665.733395955|10665.733395955|10495.925995506|10471.306661673|10130.229624082|9963.3662489795|9653.0180544217|9611.3533938019|9469.503770891|9053.3930787678|8765.7321960096|8765.7321960096|8660.2681432217|8660.2681432217|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8186.7584315317|8065.6204794796|7828.4671994218|7517.8237029899|7517.8237029899|7133.581892211|6865.4243246789|-8156.3962590788|-8156.3962590788|-8156.3962590788|-8156.3962590788|-8156.3962590788|-8156.3962590788|-8494.7736211987|7313.9119335856|7313.9119335856|7313.9119335856||7313.9119335856|7313.9119335856|7313.9119335856|7313.9119335856|7313.9119335856|7168.957703984|7113.2440789926|7113.2440789926|7052.7828135711|7052.7828135711|6941.0466834212|6941.0466834212|6901.4407593569|6828.9172524872|6828.9172524872|6828.9172524872|6828.9172524872|6597.8525027636|6573.8148186057|6573.8148186057|6573.8148186057|6538.7141721088|-7617.6127316794|-7617.6127316794|-7670.7363685327|-7765.6515205919|-8163.0572451021|-8281.7170714706|-8281.7170714706|-8281.7170714706|-8371.0357185907|-8371.0357185907||-8371.0357185907|-8371.0357185907|-8371.0357185907|-8390.4841317674|-8394.1490352971|7443.3253862999|7443.3253862999|7443.3253862999|7443.3253862999|7443.3253862999|7443.3253862999|7443.3253862999|7443.3253862999|7443.3253862999|7443.3253862999|7443.3253862999|7274.8059847777|7205.3955386419|-8432.1667601862|-8432.1667601862|-8432.1667601862|-8432.1667601862|-8615.5186224291|-8785.6189116615|-8785.6189116615|-8785.6189116615|-8785.6189116615|-8785.6189116615|-8785.6189116615|-8785.6189116615|-8911.4638952317|-8911.4638952317|-8911.4638952317|-8911.4638952317|-9058.3487724796|-9384.6533230173|-9384.6533230173||-9384.6533230173|-9618.8370255748|-9663.1938587343|-9663.1938587343|-9811.1598430381|8726.6540401528|8726.6540401528|8726.6540401528|8726.6540401528|8726.6540401528|8726.6540401528|8726.6540401528|8726.6540401528|8726.6540401528|8726.6540401528|8726.6540401528|8726.6540401528|8726.6540401528|8726.6540401528|8726.6540401528|8726.6540401528|8726.6540401528|8726.6540401528|8726.6540401528|8726.6540401528|8726.6540401528|8726.6540401528|8686.6901730281|8686.6901730281|8515.2656457137|8515.2656457137|8067.4618285708|7571.2353650787||7519.9604046106||7519.9604046106|7519.9604046106|7519.9604046106|7519.9604046106|7519.9604046106|7519.9604046106|7519.9604046106|7519.9604046106|7519.9604046106|7519.9604046106|7397.9560051229|7366.3955612477|||7202.495068053|7057.8278533922|6654.475392658|6374.0807316765|6374.0807316765|6333.2008129739|6329.3342366377|6227.3713740419|6219.4831778295|6219.4831778295|6206.1479753661|6093.8925621804||6093.8925621804|5704.2936381075|5704.2936381075|5704.2936381075|5607.2151534528|5371.739059392|-6139.3838772939|-6139.3838772939|-6175.0376414376|-6195.582591365|-6195.582591365|-6195.582591365|-6195.582591365|-6195.582591365|-6195.582591365|-6248.570084177|-6248.570084177|-6248.570084177
09654|13890|/equities/nine-dragons-paper|MSCI_EEM|-3.3833796745989|-3.3833796745989|-3.3833796745989|-3.3833796745989|-3.3833796745989|-3.3833796745989|-3.3833796745989|-3.3833796745989|-3.3833796745989|-3.3833796745989|-3.4526441104382|-3.5066357076715|-3.5066357076715|-3.5066357076715|-3.5066357076715|-3.5066357076715|-3.5066357076715|-3.5066357076715|-3.5290543167122|-3.5290543167122|-3.5290543167122|-3.5956159265314|-3.6423509023228|-3.7287233561982|-3.7474703359063|-3.8638558969956|-3.9781732676274|-4.0026088616963|-4.0026088616963||-4.0026088616963|-4.0026088616963|-4.0026088616963|||-4.0026088616963|-4.0026088616963|-4.0026088616963|-4.0026088616963|-4.0026088616963|-4.0026088616963|-4.0026088616963|-4.0026088616963|-4.0495655295712|-4.066183871413|-4.1446487576704|-4.2129430407662|-4.2232700845024|-4.293851915262|-4.293851915262|-4.4003910921921|-4.4371011547369|-4.4862115714389|-4.4862115714389|-4.4862115714389|-4.4862115714389|-4.4862115714389|-4.4862115714389|-4.4862115714389|-4.4862115714389|-4.6491238909119|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288||4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|4.1331978679288|-4.5729615324431|-4.5729615324431|-4.5729615324431|-4.5729615324431|-4.5729615324431|-4.73495752212||-4.7729181974703|-4.7729181974703|-4.7729181974703|-4.8428949272849|-4.8428949272849|-4.8428949272849|-4.8428949272849|-4.8428949272849|-4.8428949272849|-4.8428949272849|-4.8428949272849|-4.8428949272849|-4.8428949272849|-4.8428949272849|-4.8428949272849||-4.8428949272849|-4.8428949272849|-4.8428949272849|-4.8428949272849||-4.8428949272849|-4.8428949272849|-4.8428949272849|-4.8428949272849|-4.8428949272849|-4.8428949272849|-4.8428949272849|-4.9148832069744|-4.9226481370252|-5.004688934549|-5.004688934549|-5.0135432394173|-5.0522702172759|-5.0567012900681|-5.0567012900681|-5.0567012900681|-5.0668900404342|-5.1054334545542|-5.1577042103265|-5.1736204197539|-5.1736204197539|-5.1736204197539|-5.1736204197539|-5.1736204197539|-5.1736204197539|-5.1736204197539|-5.1736204197539|-5.1736204197539|-5.1736204197539|-5.1736204197539|-5.1736204197539|-5.1736204197539|-5.1736204197539||-5.1736204197539|-5.1736204197539|-5.1736204197539|-5.1736204197539|-5.1736204197539|-5.1736204197539|-5.1736204197539|-5.1736204197539|-5.1736204197539|-5.1736204197539|-5.1736204197539|-5.1736204197539|-5.1736204197539|-5.1736204197539|-5.1736204197539|-5.1736204197539||-5.2189457134013|-5.2189457134013|-5.2189457134013|-5.2189457134013|-5.2189457134013|-5.2189457134013|-5.2189457134013|-5.2189457134013|-5.2189457134013|-5.2189457134013|-5.2189457134013|-5.2189457134013|-5.2189457134013|-5.2189457134013|-5.2189457134013|-5.2189457134013|-5.4532730000554|-5.4703034976388||-5.6914484345544|-5.7317425097967|-5.7317425097967|-5.7317425097967|-5.7317425097967|-5.8063805727986|-5.8298673264216|-5.8514414883482|-5.8514414883482|-6.057712751056|-6.1022920695775|-6.1022920695775|-6.1022920695775|-6.1022920695775|-6.1022920695775|-6.1022920695775|-6.1458803114884|-6.2594202930536||-6.2594202930536|-6.2638001899814|-6.3131111971643|-6.5820099615651|-6.5820099615651|-6.5820099615651|-6.5820099615651|-6.5820099615651|-6.5820099615651|-6.5820099615651|-6.5820099615651|-6.5820099615651|-6.5820099615651|-6.5820099615651|||-6.5820099615651||-6.5820099615651|-6.5820099615651|-6.5820099615651|-6.5820099615651|-6.5820099615651|-6.5820099615651|-6.5820099615651|-6.5820099615651|-6.5820099615651|-6.5820099615651|-6.5820099615651|-6.5820099615651|-6.6005282967285|-6.6005282967285|-6.6005282967285|-6.647808932485|-6.6868012942672|-6.6868012942672|-6.9275571017133|-7.143397029756|-7.3404410774161|-7.3529285807962|-7.3529285807962|-7.3529285807962|-7.3529285807962|-7.3529285807962|-7.3529285807962|-7.4538094091807|-7.5372338148294
09655|19598|/equities/tupras|MSCI_EEM|146.44803836719|145.58671133138|144.76856255109|144.50811052389|144.50811052389|144.10900592878|141.50444984519|141.1092056473|141.1092056473|140.2880079702|-149.55063742641|-149.55063742641|-149.55063742641|-149.55063742641|-149.55063742641|-149.55063742641|-151.63039390024|-151.63039390024|-151.63039390024|-151.63039390024|-151.63039390024|-151.63039390024|-151.63039390024|-152.44184356777|-152.44184356777|-155.9553554216|-155.9553554216|-156.01150975393|-157.31557290031||-157.31557290031|-157.31557290031|-157.31557290031|-157.31557290031|-157.31557290031|143.76930602596|143.76930602596|143.76930602596|143.76930602596|143.76930602596|143.76930602596|143.76930602596|143.76930602596|143.76930602596|143.76930602596|143.76930602596|143.76930602596|143.76930602596|143.76930602596|143.76930602596|143.76930602596|143.76930602596|143.76930602596|143.22880945087|143.22880945087|143.22880945087|143.22880945087|143.22880945087|141.82089498176|141.35655337058|139.64061536483|138.53957737476|137.60508800647|135.79017355735|135.79017355735|135.79017355735|135.51604302256|135.51604302256|135.51604302256|135.51604302256|-149.64321830176|-149.64321830176|-149.64321830176|-149.64321830176|-149.64321830176|-149.64321830176|-149.64321830176|-149.64321830176|-149.64321830176|-149.64321830176|-149.64321830176|-156.41468564562|-158.73298455932|-159.84776265597|-163.57483868638|142.6450708696|142.6450708696|142.6450708696|142.6450708696|142.6450708696|142.6450708696|142.6450708696|142.6450708696|142.6450708696|142.6450708696|142.6450708696|142.6450708696|142.6450708696|142.6450708696|135.03118412459|126.37408926712|122.15582283394|122.15582283394|122.15582283394|122.15582283394|122.15582283394|122.15582283394|122.15582283394|122.15582283394|122.15582283394|122.15582283394|120.94126920809|120.94126920809|120.19192446148|120.19192446148|119.61221455158|119.61221455158||119.61221455158|119.61221455158|119.61221455158|119.61221455158|119.61221455158|119.61221455158|110.74024103551|108.22526781723|101.66918439517|98.539650701263|96.222944443732|96.219385563565|90.597018837048|90.597018837048|90.597018837048|90.597018837048|90.597018837048|88.615834632628|88.615834632628|88.615834632628|88.547144119524|88.547144119524|84.876823205179|82.182027360274|80.066695235916|79.746888715634|79.529317200856|78.787576159589|78.479083394821|78.479083394821|78.479083394821|78.479083394821|78.479083394821|78.479083394821|78.479083394821|78.479083394821|78.479083394821|76.733426146834|74.353806236418|72.948279543463|72.948279543463|71.209757879645||||68.224727925625|67.374698966705|66.640010114829|66.640010114829|66.640010114829|66.640010114829|66.640010114829|66.640010114829|66.640010114829|66.640010114829|66.640010114829|66.640010114829|65.93112568979|65.370138010763|64.802374770667|-70.343567325003|-70.343567325003|-70.343567325003|-70.343567325003|-70.343567325003|-70.343567325003|-70.343567325003|-70.343567325003|-70.343567325003|-71.144750077017|-71.144750077017|-71.144750077017||-71.144750077017|-71.144750077017|-71.144750077017|-71.144750077017|-71.144750077017|-71.144750077017|-71.144750077017|-71.366395094711|-71.366395094711|-71.366395094711|-71.366395094711|-71.366395094711|-71.366395094711||-73.188218967472|-73.529688402849|-75.195204148511|-76.540785455947|-77.5953176819||-78.244240054678|-78.625914184633|-78.625914184633|-78.747498017498|-78.747498017498|-78.747498017498|-78.747498017498|-78.747498017498|-78.747498017498|-78.747498017498|-78.747498017498|-78.747498017498|-78.747498017498|-78.747498017498|-78.747498017498|-78.747498017498|-78.747498017498|-78.747498017498|-80.26667031309|-81.291613083308|-81.291613083308|-81.291613083308|-81.291613083308|-82.832905324769|73.773134936828|73.773134936828|73.773134936828|73.773134936828|73.773134936828|73.773134936828|73.773134936828|73.397377373928|71.901526532961|-80.85061108514|-80.85061108514|-80.85061108514|-80.85061108514|-80.85061108514|-80.85061108514|-80.85061108514|-80.85061108514
09656|102172|/equities/aboitiz-equity|MSCI_EEM/MSCI_FRONTIER||-50.460620625629|-50.460620625629|-50.538110630765|-50.538110630765|-50.920198350381|-50.920198350381|-50.920198350381|-50.920198350381|-51.197444179798|-51.383269869779|-51.866276616061|-51.866276616061|-51.866276616061|-51.866276616061|-51.866276616061|-52.149184171884|-52.149184171884|-52.149184171884|-52.149184171884|-52.149184171884|-52.149184171884|-52.149184171884|-52.149184171884|-52.149184171884|-52.149184171884|-52.149184171884|-52.149184171884|-52.149184171884||-52.149184171884|46.470450010162|46.470450010162|||46.189388264397|46.045503294994|46.045503294994|46.045503294994|46.045503294994|45.713645677993|45.713645677993|45.713645677993|45.713645677993|45.713645677993||45.713645677993|45.713645677993|45.713645677993|45.713645677993|45.713645677993|45.713645677993|45.713645677993|45.713645677993||45.713645677993|45.630061406294|45.630061406294|45.630061406294|45.630061406294|45.630061406294|45.630061406294|45.630061406294|45.630061406294|45.630061406294|45.441735658821|-48.88689055652|-48.88689055652|-48.88689055652|-48.88689055652|-48.88689055652|||-48.88689055652||-49.502098668622|47.099463332781|47.099463332781|47.099463332781|47.099463332781|47.099463332781|47.099463332781|47.099463332781|47.099463332781|46.68273762982|46.680821199339|46.395356676227|46.278174211853|46.048484928659|46.048484928659|46.048484928659|46.048484928659|45.984427274655|45.835474664846|45.728302300946|45.548116380391|45.442352169551|-48.704934703392|-48.704934703392|-48.704934703392|-48.704934703392|-48.704934703392|-48.988816379488|-49.093128971458|-49.522920825085|-50.470656553083|-50.470656553083|-50.470656553083|-50.470656553083|-50.470656553083|-50.470656553083|-50.470656553083|-50.470656553083|-50.470656553083|-50.470656553083|-50.556284338427|-50.6552709302|-50.6552709302|-50.6552709302||-50.6552709302|-51.195290298167|-51.195290298167|-51.195290298167||-51.195290298167|-51.195290298167|-51.195290298167|-51.195290298167|-52.141987821463|-53.196653813128|-54.049060046677|-54.618400136635|-55.128779667401|-55.595867653449|-56.714850871385|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206||51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206||51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.930198680206|51.819326543053|51.819326543053|51.819326543053|51.819326543053|51.468695268852|51.315215863368|51.29303776943|51.29303776943|51.29303776943|51.29303776943|51.170420225306|51.170420225306|51.081886899525|51.081886899525|51.081886899525|51.081886899525|51.081886899525|50.793764154176|50.451405039606|48.821006023418||48.006672765956|47.9685235577|-54.271530890899|-54.271530890899|-54.271530890899||-54.271530890899|-54.271530890899|-54.271530890899|-54.271530890899|-54.271530890899|-54.271530890899|-54.271530890899|-54.271530890899||||-54.271530890899|-54.271530890899|-54.271530890899|-54.271530890899|-54.271530890899|-54.271530890899|-54.271530890899|-54.271530890899|-54.271530890899|-54.271530890899|-54.271530890899|-54.271530890899|-54.271530890899|-54.271530890899|-54.271530890899|-54.785308461792|-54.785308461792|-54.785308461792|-54.785308461792|-56.272565423787|-56.813960564733|-57.762732943562|-57.925258699023|-58.047510428521|-58.436121511562|-58.506802611995|-58.607558415386|-58.683398536017|-58.714886668844|-58.715292051891
09657|19576|/equities/turkcell|MSCI_EEM/EMCONSGROWTH|64.265368954258|64.265368954258|64.265368954258|64.265368954258|64.265368954258|64.265368954258|63.151949151985|63.151949151985|63.151949151985|62.385497870966|61.967217143956|60.713575875961|59.640080491926|59.633423107891|58.726028091409|58.357753791312|58.357753791312|57.697500058787|57.155557867307|56.024297015479|56.024297015479|56.024297015479|56.024297015479|56.024297015479|55.301995242758|53.727216258229|-59.42318100191|-59.42318100191|-59.42318100191||-59.42318100191|-59.42318100191|-59.42318100191|-59.42318100191|-59.557706114992|-59.557706114992|-59.557706114992|-59.557706114992|-59.557706114992|-60.359980567799|-60.359980567799|-60.359980567799|-60.36164388006|53.449294421576|53.449294421576|53.449294421576|53.449294421576|53.449294421576|53.449294421576|53.449294421576|53.449294421576|53.449294421576|53.449294421576|53.449294421576|52.463105887729|51.862767138869|51.862767138869|51.862767138869|51.73551335206|51.73551335206|49.002396491055|-55.667446844879|-55.667446844879|-55.667446844879|-55.667446844879|-55.667446844879|-55.667446844879|-55.667446844879|-55.667446844879|-55.667446844879|-55.667446844879|-55.667446844879|-55.667446844879|-55.667446844879|-55.667446844879|-55.667446844879|-55.667446844879|-55.667446844879|-55.667446844879|-55.667446844879|-55.667446844879|-56.633829056227|-57.884810698258|-58.622012946591|-59.541123546478|-60.038421022053|-60.038421022053|-60.038421022053|-60.038421022053|-60.038421022053|-60.038421022053|-60.038421022053|-60.038421022053|-60.038421022053|-60.038421022053|-60.038421022053|-60.038421022053|52.443440424123|52.443440424123|52.443440424123|52.443440424123|52.443440424123|52.443440424123|52.443440424123|52.443440424123|52.443440424123|52.443440424123|52.443440424123|52.443440424123|51.898266883601|51.253628514331|50.25403168259|50.209881897076|50.209881897076|50.209881897076|50.209881897076|50.209881897076||50.209881897076|50.209881897076|50.209881897076|50.209881897076|50.209881897076|50.209881897076|47.706448234352|47.706448234352|47.706448234352|47.706448234352|47.134942440228|46.831223903495|46.831223903495|46.831223903495|46.831223903495|46.831223903495|46.070806117409|45.306084687298|45.306084687298|45.306084687298|45.306084687298|45.306084687298|43.761204250196|41.935925291647|41.935925291647|41.935925291647|41.935925291647|41.935925291647|41.207694158146|41.002587270821|41.002587270821|39.625096162254|38.473442536917|37.972273439938|37.972273439938|36.53586153937|36.145400735545|35.998222691933|35.699136053102|34.422372485286|33.648191506207|33.313547406527||||33.140115685845|33.140115685845|33.140115685845|33.140115685845|33.140115685845|33.140115685845|33.140115685845|33.140115685845|33.140115685845|33.140115685845|33.140115685845|33.140115685845|33.068662381009|33.068662381009|33.068662381009|32.170735385502|31.837483753192|-35.687321124485|-35.687321124485|-35.687321124485|-35.687321124485|-35.687321124485|-35.687321124485|-35.687321124485|-36.347024213397|-36.372242037036|-36.372242037036||-36.372242037036|-36.372242037036|-36.372242037036|-36.372242037036|-36.372242037036|-36.372242037036|-36.372242037036|-36.372242037036|-36.372242037036|-36.504713446539|-36.594953792382|-36.594953792382|-37.626615384208||-38.548460486848|34.13223230894|34.13223230894|34.13223230894|34.13223230894||34.032481326611|33.37942180584|33.195583130967|33.195583130967|32.80953659178|31.963931021439|31.908811711986|31.582011699366|-35.634287685065|-35.634287685065|-35.634287685065|-35.634287685065|-35.634287685065|-35.634287685065|-35.634287685065|-35.634287685065|-35.634287685065|-35.634287685065|-35.634287685065|-35.634287685065|-35.634287685065|-35.634287685065|-35.634287685065|-36.351257450523|-36.351257450523|-36.351257450523|-36.351257450523|-36.351257450523|-36.351257450523|-36.351257450523|-36.351257450523|-36.351257450523|-36.351257450523|-36.351257450523|-36.351257450523|-37.32361839341|-37.341341580531|-37.341341580531|-37.341341580531|-38.22482362233|-39.073136281552
09658|943491|/equities/chinahongqiao|MSCI_EEM|-6.1196393989537|-6.1196393989537|-6.1196393989537|-6.1196393989537|-6.1196393989537|-6.1196393989537|-6.1196393989537|-6.1196393989537|-6.1196393989537|-6.1196393989537|-6.1196393989537|-6.1196393989537|-6.1196393989537|-6.1196393989537|-6.1807104771903|-6.2690871548715|-6.2690871548715|-6.4228744586378|5.6777265361847|5.6777265361847|5.6777265361847|5.6777265361847|5.6777265361847|5.6777265361847|5.6777265361847|5.6777265361847|5.6777265361847|5.6777265361847|5.6777265361847||5.6777265361847|5.6777265361847|-6.3626916307071|||-6.3626916307071|-6.3626916307071|-6.3626916307071|-6.3626916307071|-6.3626916307071|-6.3626916307071|-6.3626916307071|-6.3626916307071|-6.3626916307071|-6.3626916307071|-6.5624352183452|-6.6393725305255|-6.6865251229268|-6.7078056783656|-7.0020060772344|-7.0550067683773|-7.0638964199044|-7.0793295991661|-7.0820326421263|-7.1905919814113|-7.2584355963604|6.4951532021806|6.4951532021806|6.4951532021806|6.4951532021806|6.4951532021806|6.4951532021806|6.4951532021806|6.4905982340731|6.4905982340731|6.4905982340731|6.4905982340731|6.4905982340731|6.4905982340731|6.4905982340731|6.4905982340731|6.4905982340731|6.4905982340731|6.4905982340731|6.4862202102782|-7.2916565629256|-7.2916565629256|-7.2916565629256|-7.2916565629256||-7.2916565629256|-7.3007291922318|-7.3113658306054|-7.3748510013082|-7.4592786243732|-7.5691987597474|-7.7313319669309|-7.8787018442753|-8.0980021053556|-8.1311138000757|-8.1312515871356|-8.1312515871356|-8.2125017793786|7.3229194773235||7.3229194773235|7.3229194773235|7.3229194773235|7.3229194773235|7.3229194773235|7.3229194773235|7.3229194773235|7.3229194773235|7.3229194773235|7.3229194773235|7.3229194773235|7.3229194773235|7.3229194773235|7.3229194773235|7.3229194773235||7.3229194773235|7.3229194773235|7.3229194773235|7.3229194773235||6.9587992179171|6.8675544248439|6.6700672615724|6.6700672615724|6.6491132602327|6.6491132602327|6.6491132602327|6.6491132602327|6.6491132602327|6.6491132602327|6.6491132602327|6.6491132602327|6.6491132602327|6.6491132602327|6.6491132602327|6.6491132602327|6.6450135130039|6.6450135130039|6.6450135130039|6.6450135130039|6.6450135130039|6.6450135130039|6.6450135130039|6.5166814215041|6.1667059241814|6.1667059241814|6.1441175737957|6.1091876231829|6.1091876231829|6.1091876231829|6.1091876231829|6.1091876231829|6.1091876231829||6.1091876231829|5.9913198377467|5.9888894063008|5.9888894063008|5.9888894063008|5.9888894063008|5.9888894063008|5.9888894063008|5.9032101611045|5.7746780161225|5.6694979980122|5.6694979980122|5.6694979980122|5.6694979980122|5.6694979980122|5.6694979980122||5.6694979980122|5.6694979980122|5.6694979980122|5.6694979980122|-6.4662943455022|-6.4662943455022|-6.4662943455022|-6.4662943455022|-6.4662943455022|-6.4662943455022|-6.4662943455022|-6.4662943455022|-6.4662943455022|-6.4662943455022|-6.4662943455022|-6.4662943455022|-6.5981046725689|-6.7673384138146||-6.7842651415974|-6.9730722693503|-7.1545247002774|-7.3039163664903|-7.4010180980989|-7.5666867926196|-7.6907629121759|-7.7816207866877|-7.7816207866877|-8.0945788733396|-8.4173098529084|-8.5620108671435|-8.6086090098695|-8.6086090098695|-8.6086090098695|-8.6224803378645|-8.6224803378645|7.6219792841524||7.6219792841524|7.6219792841524|7.6219792841524|7.6219792841524|7.6219792841524|7.6219792841524|7.6219792841524|7.6219792841524|7.4779990041514|7.4779990041514|7.055109711591|-8.2101828773826|-8.2101828773826|-8.2101828773826|||-8.2101828773826||-8.2752031176189|-8.3732300161684|-8.3732300161684|-8.3732300161684|-8.3732300161684|-8.4208111629845|-8.6759013186959|-8.8309892326554|-8.8309892326554|-8.8499883711294|-8.8832568724896|-8.8832568724896|-8.908589099163|-8.908589099163|8.1072168314857|8.1072168314857|8.1072168314857|8.1072168314857|8.1072168314857|8.1072168314857|8.1072168314857|8.1072168314857|8.1072168314857|8.1072168314857|8.1072168314857|8.1072168314857|8.1072168314857|8.1072168314857|8.1072168314857
09659|1165549|/equities/nongfu-spring-co-ltd|MSCI_EEM/EMCONSGROWTH|40.695284924045|40.695284924045|40.695284924045|39.953096903182|39.747342260797|39.747342260797|39.438711546217|39.373569698637|39.370146080674|39.370146080674|38.950161718462|38.666846777702|-41.561421165227|-41.561421165227|-41.561421165227|-41.561421165227|-41.561421165227|-41.818245739141|-43.384161678065|-43.49618934789|-43.49618934789|-43.545765391088|-43.656404591376|-43.99322647604|-44.423031113244|-44.906145808538|-45.40405246664|43.267934814789|43.267934814789||43.267934814789|43.267934814789|43.267934814789|||43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.267934814789|43.114778518407|43.114778518407|43.114778518407|43.114778518407|43.114778518407|43.114778518407|-45.563837968205|-45.563837968205|-45.563837968205|-45.563837968205|-45.563837968205|-45.563837968205|-45.563837968205|-45.563837968205|-45.563837968205|-45.563837968205|-45.563837968205|-45.563837968205|-45.563837968205|-45.563837968205|-45.563837968205|-45.563837968205||-45.818153976174|42.862603779602|42.862603779602|42.862603779602|42.862603779602|42.862603779602|42.862603779602|42.116779137505|42.010283134289|42.010283134289|42.010283134289|42.010283134289|42.010283134289|42.010283134289||42.010283134289|42.010283134289|42.010283134289|42.010283134289|42.010283134289|42.010283134289|42.010283134289|42.010283134289|42.010283134289|42.010283134289|42.010283134289|41.834833854035|41.834833854035|41.834833854035|41.834833854035||41.834833854035|41.834833854035|41.834833854035|41.834833854035||-44.239641770774|-44.239641770774|-44.239641770774|-44.239641770774|-44.239641770774|-44.239641770774|-44.239641770774|-44.471824232135|-44.63813799332|-45.453485684377|42.80043720944|42.80043720944|42.80043720944|42.80043720944|42.80043720944|42.80043720944|42.80043720944|42.80043720944|42.80043720944|42.80043720944|42.80043720944|42.80043720944|42.80043720944|42.594930487025|41.84714596045|41.777514935201|41.777514935201|41.777514935201|41.777514935201|41.777514935201|41.777514935201|41.777514935201|41.777514935201||41.777514935201|41.777514935201|41.777514935201|41.777514935201|41.777514935201|41.777514935201|41.777514935201|41.777514935201|41.777514935201|41.777514935201|41.777514935201|41.777514935201|41.777514935201|41.777514935201|41.777514935201|41.777514935201||41.777514935201|41.777514935201|41.252794584374|-43.727280817638|-43.727280817638|-43.727280817638|-43.727280817638|-43.727280817638|-43.727280817638|-43.727280817638|-43.727280817638|-43.727280817638|-43.727280817638|-43.727280817638|-43.727280817638|-43.727280817638|-43.727280817638|-43.727280817638||-43.727280817638|-43.727280817638|-43.727280817638|-43.727280817638|-43.727280817638|-43.727280817638|-43.950135239064|-43.950135239064|-43.950135239064|-43.950135239064|-44.27792846726|-44.428255208847|-44.429877112265|-44.429877112265|-44.429877112265|-44.633198020586|-44.722996868169|-44.814632795855||-44.814632795855|-44.814632795855|-44.814632795855|-44.814632795855|-44.991258619675|-45.209732477807|-45.883034433417|-46.1005955951|-46.119210665958|-46.119210665958|-46.119210665958|-46.119210665958|-47.193565838355|43.490687394386|||43.490687394386||43.490687394386|43.490687394386|43.490687394386|43.490687394386|43.490687394386|42.814653847224|42.194058812996|42.090619631763|41.870382854187|41.870382854187|41.870382854187|41.870382854187|41.870382854187|41.870382854187|41.870382854187|41.870382854187|41.870382854187|41.765088014621|41.765088014621|41.765088014621|41.765088014621|41.765088014621|41.765088014621|41.765088014621|41.765088014621|41.765088014621|41.765088014621|41.765088014621|41.765088014621
09660|41412|/equities/bci-(sn)|MSCI_EEM||23980.247999421|23861.886666024|23854.429628915|23788.734109772|23788.734109772|23689.315677524|23392.295197249|23196.105774722|23002.561971913|22864.743175201|22864.743175201|22636.315221364|22636.315221364|22636.315221364|22636.315221364|22636.315221364|22636.315221364|22636.315221364|22612.016912626|22464.241014029|22392.859276579|22392.859276579|22386.813092619|22386.813092619|22386.813092619|22386.813092619|22386.813092619|22386.813092619||22386.813092619|22302.932914538|22302.932914538|22302.932914538||22302.932914538|22302.932914538|22302.932914538|22302.932914538|22302.932914538|22302.932914538|22181.814349486|22112.071499429|22110.271195462|22110.271195462||22110.271195462|22110.271195462|22110.271195462|22110.271195462|22110.271195462|22110.271195462|22110.271195462|21759.579829165|21759.579829165|21759.579829165|21725.080036007|21725.080036007|21476.598809885|21476.598809885|21410.49867765|21365.103328579|21365.103328579|21365.103328579|21365.103328579|21365.103328579|-23248.386756699|-23248.386756699|-23248.386756699|-23248.386756699|-23248.386756699|-23248.386756699||-23399.707507443|-23401.967006119||-23401.967006119|-23401.967006119|-23401.967006119|-23401.967006119|-23554.296673466|-23766.996303851|-24006.607004279|-24011.274079357|-24011.274079357|-24030.304532618|-24092.560591798|-24142.417821397|-24142.417821397||-24142.417821397|-24226.416764605|-24226.416764605|-24226.416764605|-24557.796405116|-24592.496005685|-24741.995561872|-24866.32840208|-25151.672004389|-25151.672004389|-25151.672004389|-25151.672004389|-25367.730447805|||-25367.730447805|-25367.730447805|-25367.730447805|-25367.730447805|-25367.730447805|-25367.730447805|-25367.730447805|-25466.790666832|-25650.690910195|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666||23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23746.049559666|23447.721732962|23347.46859218|23322.353991311|23002.653075693|23002.653075693|22593.503417437|22111.170463818|21823.022737576|21785.358597307|21556.065108119|21454.618804004|21454.618804004|21454.618804004|21196.74311556|21093.103461733|20259.007927429|-22516.915521564|-22516.915521564|-22721.307668511|-22721.307668511|-22721.307668511|-22721.307668511|-22811.466528381|-22859.701199069||-23033.120689938|-23056.900918507||-23204.135894695|-23491.095981085|-23588.605018046|-23707.784329947|23126.04193858|23126.04193858|23126.04193858|23126.04193858|23126.04193858|23126.04193858|23126.04193858|23126.04193858|23126.04193858|23126.04193858|23126.04193858|23126.04193858|23126.04193858|23126.04193858|23126.04193858|23126.04193858|23126.04193858|23070.846393325|23070.846393325|23070.846393325|23070.846393325|23070.846393325|23070.846393325|23070.846393325|23070.846393325|23070.846393325|23070.846393325|22930.273770361|22478.595802403|22478.595802403|22478.595802403|22478.595802403||22478.595802403|22300.106447115|-24284.863880381|-24284.863880381|-24284.863880381|-24284.863880381|-24284.863880381|-24284.863880381|-24284.863880381|-24284.863880381|-24284.863880381|-24284.863880381|-24284.863880381|-24284.863880381|-24284.863880381||-24284.863880381|-24284.863880381|-24284.863880381|-24284.863880381|-24284.863880381|-24284.863880381|-24284.863880381|-24284.863880381|-24458.309801986|-25433.703863187|-25433.703863187|-25433.703863187|-25433.703863187|-25433.703863187|-26035.948736875|-26200.831929861|-26643.70214429|24903.80750756|24903.80750756|24903.80750756|24903.80750756|24720.115314069|24720.115314069|24720.115314069|24720.115314069|24455.850348965|24323.354136511|24323.354136511|24323.354136511|24323.354136511|24316.462561365
09661|996194|/equities/bts-group-holdings-pcl-drc|MSCI_EEM|-6.4559047389714|-6.4943622786724|-6.4943622786724|-6.4943622786724|-6.4943622786724|-6.4943622786724|-6.5631803891088|-6.7090892947411|-6.9906547772327|-7.197949620026|-7.2310552022387|-7.2322770554901|-7.2322770554901|-7.2322770554901|-7.2553080407646|-7.4253423046036|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|||7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778||7.0468611783778|7.0468611783778|7.0468611783778||7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778|7.0468611783778||7.0468611783778|7.0468611783778|7.0468611783778|7.03540095433|-7.5616080302699||-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5616080302699|-7.5864308645019|-7.5864308645019|-7.5864308645019|-7.6146900066454|-7.6146900066454|-7.6146900066454|-7.6146900066454|-7.6146900066454|-7.6146900066454|-7.6146900066454|-7.6146900066454|-7.6146900066454|-7.6146900066454|-7.6146900066454|-7.6146900066454|-7.6146900066454|-7.6146900066454|-7.6146900066454|-7.7274334572774||-7.7749260689397|-7.8554733887402|-7.8810814635718|-8.0234238325186|7.5179906799785|7.5179906799785|7.5179906799785|7.5179906799785||7.4366566819606||7.2440204554941|7.2440204554941|7.2420061743927|7.2420061743927|7.2420061743927|7.2420061743927|7.2420061743927|7.2420061743927|7.2420061743927|7.174717387036|7.174717387036|7.174717387036|7.174717387036|7.174717387036|7.174717387036|7.174717387036|7.174717387036|7.1385747950116|7.0862878006262|7.0862878006262|7.0862878006262|7.0862878006262|7.0862878006262|7.0862878006262|7.0862878006262|7.0862878006262|7.0862878006262|7.0862878006262|7.0862878006262|7.0862878006262|7.0862878006262|-7.6835947086708|-7.6835947086708|-7.6835947086708|-7.6835947086708|-7.6835947086708|-7.6835947086708|-7.7390186672044||-7.7390186672044|-7.7390186672044|-7.8239095878415|-7.901343485171|7.2040183737856|7.2040183737856|7.2040183737856|7.2040183737856|7.2040183737856|7.2040183737856|7.2040183737856|7.2040183737856|7.2040183737856|7.2040183737856|7.2040183737856|7.2040183737856|7.2040183737856|7.2040183737856|7.2040183737856|7.2040183737856|||7.1926155594374|7.1926155594374||7.1825500951609|7.1825500951609|7.1214658459545|7.1214658459545|7.1214658459545|7.1214658459545|7.1214658459545|7.1214658459545|7.1214658459545|7.1044065113996|||6.8928414471647|6.8928414471647|6.8928414471647|6.7809349306978||-7.3535933473435|-7.3535933473435|-7.3535933473435|-7.3535933473435|-7.3535933473435|-7.3535933473435|-7.3535933473435|-7.3535933473435|-7.3535933473435|-7.3535933473435|-7.3535933473435|-7.3535933473435|-7.3535933473435|-7.3535933473435|-7.3535933473435|-7.3535933473435|-7.3535933473435|-7.3535933473435|-8.0789926293522|-8.121596107148|-8.121596107148|-8.1414765807127||-8.1414765807127|-8.2405297195618|-8.361764785648|-8.361764785648|-8.3686274124523|-8.376252553346|-8.4097250274842
09662|103354|/equities/walsin-tech|MSCI_EEM|||||-116.45726709897|-116.45726709897|-116.45726709897|-116.92474122107|-117.77365050902|-117.77365050902|-117.77365050902|-118.4846830751|-118.4846830751|-118.4846830751|-118.4846830751|-118.4846830751|-119.01075897233|-120.49304065285|-120.49304065285|-120.49304065285|-120.49304065285|-121.40893405872|-122.1488156208|-124.16535068978|-126.04483409976|-126.52203788862|-128.1633754318|-130.20930603533|-132.73371115473||-132.73371115473|-134.17742117868|-134.17742117868|-135.80824575408|-136.04721698035|-136.04721698035|-136.99690775595|-138.99656417327|-141.3017379703|126.36526412019|126.36526412019|126.36526412019|126.36526412019|126.36526412019|126.36526412019|126.36526412019|126.36526412019|126.36526412019|126.36526412019|126.36526412019|124.01696013354|123.96328903727|121.26476559696|113.14233963918|113.14233963918|113.14233963918|112.16714677464|112.16714677464|112.16714677464|112.16714677464|112.16714677464|112.16714677464|112.16714677464|112.16714677464|112.16714677464|112.16714677464|112.16714677464|112.16714677464|111.90794086071|110.67548984524|110.38943316137|104.26603684597|102.0733742733|100.31642665125|100.31642665125|100.31642665125|100.31642665125|100.31642665125|99.756691525972|99.756691525972|99.756691525972|99.756691525972|99.756691525972|99.756691525972|98.896323917747|-108.00874116922|-108.00874116922|-108.00874116922|||-108.00874116922|-108.36758396979|-108.36758396979|-111.14731484382|-111.66823978793||-111.66823978793|-111.66823978793|-111.66823978793|-111.66823978793|-111.66823978793|-111.66823978793|100.22858487751|100.22858487751|100.22858487751|100.22858487751|100.22858487751|100.22858487751|100.22858487751|100.22858487751|100.22858487751|100.22858487751|100.22858487751|100.22858487751|100.22858487751|95.731761737947|91.31307029314|-96.684520408954|-96.684520408954|-96.684520408954|-96.684520408954|-96.684520408954|-96.684520408954|-96.684520408954|-96.684520408954|-96.684520408954|-96.684520408954|-96.684520408954|-97.191499647493|-97.191499647493|-97.191499647493|-97.191499647493|-97.457221067608|-99.013581846225|-99.609537758283|-100.24392516288||-101.74132791938|93.777151159189|93.777151159189|93.777151159189|93.777151159189|93.777151159189|93.777151159189|93.777151159189|93.777151159189|93.777151159189|93.777151159189|93.777151159189|92.107942850216|-99.870083023138|-99.870083023138|-99.870083023138|-99.870083023138|-99.870083023138|-99.870083023138|-99.870083023138|-99.870083023138|-99.870083023138|-99.870083023138|-99.870083023138|-99.870083023138|-99.870083023138|-100.39453737054|-100.89393320916|||-101.59497954372|-101.59497954372|-102.30552892689|-102.94765950126|-102.94765950126|-102.94765950126|-102.94765950126|-102.94765950126|-104.04740164989|-105.85266646538|97.160661065095|97.160661065095|97.160661065095|97.160661065095|95.650734516772|94.556371685302|-103.7274922961|-103.7274922961|-103.7274922961|-103.7274922961|-103.7274922961|-103.7274922961|-103.7274922961|-103.7274922961|-103.7274922961|-103.7274922961|-103.7274922961|-103.7274922961|-103.7274922961|-103.7274922961|-103.7274922961|-103.7274922961|-103.7274922961|-103.7274922961|-103.7274922961|-104.74721417096|-105.25694255872||-105.25694255872|-105.25694255872|-105.74660004558|-107.71844407124|-110.0204942602|-113.2727697048|99.24471210389|99.24471210389|99.24471210389|99.24471210389|99.24471210389|99.24471210389|96.605235670989|93.283595189988|-100.76312643596|-100.76312643596|-100.76312643596||||-100.76312643596|-100.76312643596|-100.76312643596|-100.97523901896|-100.97523901896|-100.97523901896|-100.97523901896|-100.97523901896|-100.97523901896|-100.97523901896|-100.97523901896|-101.48359831656|-101.9371611847|-101.9371611847|93.681381811394|93.681381811394|93.681381811394|93.681381811394|93.681381811394|92.936606373793|92.936606373793|92.936606373793|92.936606373793|||92.936606373793|92.936606373793
09663|1097872|/equities/tongcheng-elong-holdings-ltd|MSCI_EEM/EMCONSGROWTH|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.743760308173|14.555288748108|14.486988125204|14.148875300485|13.639705319243|13.639705319243|13.639705319243|13.136082001635|-14.922537140037|-14.922537140037|-14.922537140037||-14.922537140037|-14.922537140037|-14.922537140037|||-14.922537140037|-14.922537140037|-14.922537140037|-14.922537140037|-14.922537140037|-14.922537140037|-14.922537140037|-14.922537140037|-14.922537140037|-14.922537140037|-15.240471872757|-15.240471872757|-15.240471872757|-15.240471872757|-15.637191120198|-15.870274590868|-15.870274590868|-15.870274590868|-15.870274590868|-15.870274590868|-15.870274590868|-15.870274590868|-15.870274590868|-15.870274590868|-15.870274590868|-15.870274590868|-15.870274590868|-15.870274590868|-15.870274590868|-15.870274590868|-16.111416657123|-16.236548831799|-16.236548831799|-16.236548831799|-16.236548831799|-16.236548831799|-16.236548831799|-16.426591726146|-16.426591726146|-16.426591726146|-16.426591726146|-16.430258909477|-16.430258909477|-16.430258909477||-16.430258909477|-16.831398133452|-17.158220269078|-17.275239498464|-17.275239498464|-17.275239498464|-17.275239498464|-17.275239498464|-17.275239498464|-17.275239498464|-17.474711611368|-17.97523419338|-18.449007913493|16.815813177738||16.815813177738|16.815813177738|16.815813177738|16.815813177738|16.815813177738|16.815813177738|16.815813177738|16.815813177738|16.815813177738|16.815813177738|16.815813177738|16.815813177738|16.815813177738|16.815813177738|16.815813177738||16.815813177738|16.815813177738|16.815813177738|16.815813177738||16.815813177738|16.815813177738|16.815813177738|16.815813177738|16.815813177738|16.815813177738|-18.741724502684|-18.741724502684|-18.741724502684|-18.795249633923|17.298498988429|17.298498988429|17.298498988429|17.298498988429|17.298498988429|17.298498988429|17.298498988429|17.298498988429|17.298498988429|17.298498988429|17.298498988429|17.298498988429|17.298498988429|17.103888485475|16.789876696846|16.713195638945|16.419377951331|16.419377951331|16.313190568728|16.313190568728|16.313190568728|16.313190568728|16.313190568728||16.231322409094|-18.002370941464|-18.002370941464|-18.002370941464|-18.002370941464|-18.002370941464|16.325109002049|16.325109002049|16.325109002049|16.325109002049|16.325109002049|16.325109002049|16.325109002049|16.325109002049|16.325109002049|16.325109002049||16.325109002049|16.325109002049|16.325109002049|16.325109002049|16.325109002049|16.325109002049|16.325109002049|16.214565697704|16.057295736775|15.846412275437|15.846412275437|15.224903422598|-17.137603739669|-17.137603739669|-17.137603739669|-17.137603739669|-17.137603739669|-17.137603739669||-17.137603739669|-17.137603739669|-17.137603739669|-17.137603739669|-17.137603739669|-17.258893835901|-17.258893835901|-17.3019678185|-17.3019678185|-17.37774171538|-17.470823920511|-17.623137435143|-17.791263801991|-18.01785637118|-18.01785637118|-18.089839683392|-18.280932570407|16.291898874704||16.291898874704|16.291898874704|16.291898874704|16.291898874704|16.291898874704|16.291898874704|16.291898874704|15.96877676057|15.699751282259|15.536390623035|15.34710008191|15.309260209976|15.309260209976|15.264732820655|||15.074595859005||15.074595859005|15.074595859005|15.074595859005|15.070613163433|15.070613163433|14.957342755431|14.957342755431|14.957342755431|14.679270359801|14.208077374351|-16.684225611172|-16.684225611172|-16.960154815321|-16.960154815321|-17.209450787238|-17.209450787238|-17.318087117088|-17.318087117088|-17.522646203286|-17.522646203286|-17.522646203286|-17.522646203286|-17.522646203286|-17.522646203286|-17.522646203286|-17.522646203286|-17.522646203286|-17.824052085089|-18.265613173563
09664|19263|/equities/akbank|MSCI_EEM|37.939205361041|37.939205361041|37.939205361041|37.939205361041|37.939205361041|37.939205361041|37.939205361041|37.939205361041|37.939205361041|37.939205361041|37.939205361041|37.939205361041|37.939205361041|37.939205361041|37.939205361041|37.939205361041|37.939205361041|37.939205361041|37.939205361041|37.939205361041|36.86689270937|36.469882212343|35.816396137155|35.816396137155|34.372663917449|-39.798316790847|-39.798316790847|-40.057017249298|35.422495189376||35.422495189376|35.422495189376|35.422495189376|35.422495189376|35.422495189376|35.422495189376|35.422495189376|35.004993137461|34.721351769655|34.721351769655|34.608166327177|33.781262548902|33.781262548902|33.781262548902|33.781262548902|33.781262548902|33.781262548902|33.781262548902|32.965848878731|32.022053775643|31.6711714637|30.789080184005|30.665037135163|30.665037135163|30.117819657899|28.514097137924|28.514097137924|-31.356531245478|-31.356531245478|-31.356531245478|-31.356531245478|-31.356531245478|-31.356531245478|-31.356531245478|-31.755034136516|-32.596704668184|-33.003005127532|-33.476187931799|-33.476187931799|-33.476187931799|-33.476187931799|-33.476187931799|-33.476187931799|-33.978896938833|-33.978896938833|-33.978896938833|-33.978896938833|-33.978896938833|-33.978896938833|-33.978896938833|-34.226551200585|30.087764229045|30.087764229045|30.087764229045|30.087764229045|30.087764229045|30.087764229045|30.087764229045|30.087764229045|30.087764229045|30.087764229045|30.087764229045|30.087764229045|30.087764229045|30.033072009865|29.422302580745|28.311646877888|28.311646877888|28.311646877888|28.311646877888|28.311646877888|28.311646877888|28.311646877888|28.311646877888|28.311646877888|28.311646877888|28.311646877888|28.311646877888|28.311646877888|28.311646877888|28.311646877888|27.606271994515|27.020302521304|26.902257344371|26.902257344371|26.902257344371|26.902257344371||26.902257344371|26.902257344371|26.902257344371|26.902257344371|26.902257344371|26.902257344371|26.902257344371|26.902257344371|26.902257344371|26.902257344371|26.902257344371|26.902257344371|26.902257344371|26.902257344371|25.253619508882|24.615131833973|24.557488520266|24.557488520266|24.557488520266|24.557488520266|24.557488520266|24.557488520266|24.380542524789|22.221230855448|22.221230855448|22.221230855448|22.221230855448|22.221230855448|22.221230855448|22.221230855448|22.221230855448|22.221230855448|21.881367752798|21.181520962988|20.133911477498|19.103338553423|19.103338553423|19.103338553423|19.103338553423|19.103338553423|19.103338553423|18.468154406011||||18.300808205355|18.300808205355|17.51534246311|16.927705833762|16.927705833762|16.809946086793|16.809946086793|16.809946086793|16.523274027406|16.204680345075|16.204680345075|16.204680345075|16.204680345075|16.130199959562|15.883556209985|15.505061718031|15.275623317344|14.846804720144|-16.766129375226|-16.766129375226|-16.766129375226|-16.766129375226|-16.766129375226|-16.766129375226|-16.915699191365|-17.238554737605|-17.712838938543||-18.293710128807|-18.798566915749|-18.99618567599|16.753289692034|16.753289692034|15.135877071078|-17.410041002314|-17.410041002314|-17.410041002314|-17.410041002314|-17.58288936149|-17.58288936149|-17.997655333534||-18.531283578889|16.393190842608|16.393190842608|16.393190842608|16.393190842608||16.393190842608|16.393190842608|16.299656212042|16.295907050917|16.295907050917|16.295907050917|16.250451863418|15.743279682939|15.344199643471|15.21302280772|15.21302280772|15.21302280772|15.21302280772|15.21302280772|15.21302280772|15.21302280772|15.21302280772|15.21302280772|15.21302280772|15.21302280772|15.21302280772|15.21302280772|15.21302280772|15.21302280772|15.21302280772|15.21302280772|15.21302280772|15.21302280772|15.21302280772|15.21302280772|14.909470032191|14.885522999737|14.844469881028|14.066076702509|-16.784948492954|-16.784948492954|-16.784948492954|-16.784948492954|-16.784948492954|-16.784948492954|-16.784948492954
09665|1116332|/equities/weimob-inc|MSCI_EEM|-2.0723592563952|-2.0723592563952|-2.0723592563952|-2.0723592563952|-2.0723592563952|-2.167850864827|-2.167850864827|-2.1792787720752|-2.2297542481503|-2.3380602365159|-2.3522226677309|-2.3522226677309|-2.3522226677309|-2.3522226677309|-2.3663584773154|-2.3676205613449|-2.4118006470286|-2.5220007170663|-2.6277785819356|-2.6947539560865|-2.7869489185094|-2.7940726564842|-2.7940726564842|-2.8934140521638|-2.9393489447294|-3.0492766661841|-3.1025295437925|-3.162255082037|-3.2162231504719||-3.2162231504719|-3.2162231504719|-3.2162231504719|||-3.2408035264855|-3.2442260303371|-3.2963623777885|-3.3231803593656|-3.3659660965031|-3.3659660965031|-3.3659660965031|-3.3659660965031|-3.4595878646484|-3.4595878646484|-3.526404614521|-3.526404614521|-3.5685240973084|-3.5685240973084|-3.6989156260588|3.2667992319868|3.2667992319868|3.2667992319868|3.2667992319868|3.2667992319868|3.2667992319868|3.2667992319868|3.2667992319868|3.2667992319868|3.2667992319868|3.2667992319868|3.2667992319868|3.2667992319868|3.2667992319868|3.2667992319868|3.2667992319868|3.2667992319868|3.2667992319868|3.2031101480906|3.1223447207814|-3.4430189388785|-3.4430189388785|-3.4430189388785|-3.4430189388785|-3.4430189388785|-3.4430189388785|-3.4895251753608|-3.4895251753608|-3.4895251753608||-3.5616946488265|-3.5913273923534|-3.6469461095669|-3.6469461095669|-3.6469461095669|-3.6469461095669|-3.6469461095669|-3.6469461095669|-3.6469461095669|-3.6469461095669|-3.6469461095669|-3.6469461095669|-3.6599401514109|-3.7360445835387||-3.7532649616885|-3.7532649616885|-3.8114054181497|-3.841561513733|-3.9097672519261|-3.9097672519261|-3.9264080190189|-4.0210090371776|-4.0622321867069|-4.1419246619631|3.6927977305526|3.6927977305526|3.6927977305526|3.6927977305526|3.6927977305526||3.6927977305526|3.6927977305526|3.6927977305526|3.6898324830487||3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|3.6898324830487|-4.0417671626067|-4.0417671626067|-4.0417671626067|-4.0417671626067|-4.0417671626067|-4.1208522921641|-4.1819243642887|-4.1819243642887|-4.1819243642887||-4.1819243642887|-4.1819243642887|-4.1819243642887|-4.1819243642887|-4.1819243642887|-4.1904714342842|-4.2944127052901|3.7950880031482|3.7950880031482|3.7950880031482|3.7950880031482|3.7950880031482|3.7950880031482|3.7950880031482|3.7950880031482|3.7950880031482||3.7950880031482|3.7950880031482|3.7950880031482|3.7950880031482|3.72035539355|-4.3167431309675|-4.3167431309675|-4.3167431309675|-4.3167431309675|-4.3167431309675|-4.3167431309675|-4.3167431309675|-4.3167431309675|-4.3167431309675|-4.3167431309675|-4.3167431309675|-4.3736034184534|-4.4418269566362||-4.4418269566362|-4.4418269566362|-4.4418269566362|-4.4418269566362|-4.4418269566362|-4.4418269566362|-4.4418269566362|-4.4418269566362|-4.4418269566362|-4.4418269566362|-4.4609188030897|-4.4665764250953|-4.5039737532093|-4.512926987163|-4.512926987163|-4.512926987163|-4.515474415876|-4.6474444085164||-4.6474444085164|-4.6474444085164|-4.6474444085164|-4.6474444085164|-4.7643826861959|-4.8115362348139|-4.9728182622658|-5.0792423695178|-5.2074916594394|-5.2146453985473|-5.2146453985473|-5.2146453985473|-5.596272933141|-5.757620763945|||-5.757620763945||-5.7701341577894|4.741037613074|4.741037613074|4.741037613074|4.741037613074|4.741037613074|4.741037613074|4.741037613074|4.4851863033921|-5.4847175376999|-5.4847175376999|-5.4847175376999|-5.4847175376999|-5.4847175376999|-5.4847175376999|-5.4847175376999|-5.4847175376999|-5.4847175376999|-5.5701378180865|-5.5701378180865|-5.5701378180865|-5.5701378180865|-5.5701378180865|-5.5701378180865|-5.5701378180865|-5.5701378180865|-5.5701378180865|-5.7573751690524|-5.888750076574
09666|996222|/equities/thai-union-group-pcl-drc|MSCI_EEM|14.438377814072|14.359846074909|14.359846074909|14.359846074909|14.293886637507|14.293886637507|14.293886637507|14.293886637507|14.293886637507|14.293886637507|14.293886637507|14.293886637507|14.293886637507|14.293886637507|14.293886637507|14.262676578006|14.262676578006|14.262676578006|14.262676578006|14.262676578006|14.262676578006|14.262676578006|14.133215503186|14.133215503186|14.133215503186|14.133215503186|14.133215503186|14.133215503186|14.133215503186|||14.133215503186|14.133215503186|14.133215503186|14.133215503186|14.133215503186|14.133215503186|14.133215503186|14.133215503186|14.133215503186|14.133215503186|14.133215503186|14.133215503186|14.133215503186||14.067236721066|14.067236721066|14.067236721066||13.935818684926|13.749776326126|13.749776326126|13.688639917314|13.409600088266|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244|-14.343734322244||-14.343734322244|-14.537483014722|-14.680536100224|-14.784612593037|-14.784612593037||-14.819892405705|-14.819892405705|-14.825441374462|13.691821040399|13.691821040399|13.691821040399|13.691821040399|13.691821040399|13.691821040399|13.691821040399|13.691821040399|13.681347763612|13.681347763612|13.681347763612|13.681347763612|13.681347763612|13.681347763612|13.681347763612|13.681347763612|13.681347763612|13.563392742271|13.563392742271|13.486844521621|13.486844521621|13.486844521621|13.486844521621|13.486844521621|13.486844521621|13.486844521621|13.486844521621|13.486844521621|13.486844521621|13.240938802405|13.156598139519|12.97399801757|12.92666471828|12.890738257976|12.671246252721|12.671246252721|12.671246252721|12.596612806784|12.596612806784|12.596612806784||12.596612806784|12.596612806784|12.596612806784|12.596612806784|12.596612806784|-13.5418836209|-13.5418836209|-13.5418836209||-13.5418836209||-13.5418836209|-13.5418836209|-13.5418836209|-13.5418836209|-13.5418836209|-13.5418836209|-13.5418836209|-13.5418836209|-13.5418836209|-13.5418836209|-13.5418836209|-13.652092784955|-13.738699067363|-13.738699067363|-13.738699067363|-13.738699067363|-13.738699067363|-13.738699067363|-13.782341652369|-13.782341652369|-13.782341652369|-13.782341652369|-13.897046916193|-14.096718276548|-14.24079806386|-14.273109298929|-14.336788078132|-14.505911663214|-14.505911663214|-14.762123932485|-14.880018058417|-14.880018058417|-14.880018058417|-14.880018058417|-14.880018058417|-14.880018058417|-14.880018058417|-15.538908763062||-15.754343080666|-15.971491919785|14.574231923744|14.574231923744|14.574231923744|14.574231923744|14.574231923744|14.360257587085|13.961397658068|13.749829874211|13.749829874211|13.749829874211|13.749829874211|13.749829874211|13.64517183877|13.64517183877|13.64517183877|13.639080000994|13.232311196986|12.91071981696|||-14.276721346311|-14.276721346311||-14.276721346311|-14.276721346311|-14.276721346311|-14.276721346311|-14.276721346311|-14.276721346311|-14.276721346311|-14.276721346311|-14.276721346311|-14.276721346311|||-14.276721346311|-14.340801464112|-14.377532936653|-14.377532936653||-14.580592342571|-14.789547068494|-15.077274859633|-15.213638478613|-15.415154384348|-15.530155146306|-15.530155146306|-15.530155146306|-15.530155146306|-15.530155146306|-15.530155146306|-15.530155146306|-15.530155146306|-15.530155146306|-15.530155146306|-15.592669026505|-15.592669026505|-15.592669026505|-15.592669026505|-16.008521151158|-16.203912125266|-16.426434547121||-16.426434547121|-16.493791350087|-16.493791350087|-16.493791350087|-16.493791350087|-16.493791350087|-16.493791350087
09667|943537|/equities/cgs|MSCI_EEM|3.644231436451|3.644231436451|3.644231436451|3.644231436451|3.644231436451|3.644231436451|3.644231436451|3.644231436451|3.644231436451|3.644231436451|3.6158128157807|-4.0261677683717|-4.0261677683717|-4.0261677683717|-4.0261677683717|-4.1053923517252|-4.1053923517252|-4.2047205556061|-4.2047205556061|-4.2047205556061|-4.2047205556061|-4.2047205556061|-4.2047205556061|-4.2047205556061|-4.2047205556061|-4.2047205556061|-4.2047205556061|-4.2047205556061|-4.2047205556061||-4.2047205556061|-4.2047205556061|-4.2047205556061|||-4.2047205556061|-4.2047205556061|-4.2452450448304|-4.2874945991601|-4.3007227920418|-4.3007227920418|-4.3007227920418|-4.3007227920418|-4.3007227920418|-4.3007227920418|-4.3752475339975|-4.3891636882453|-4.427404222028|-4.4487824011032|4.1245260629701|4.1245260629701|4.1245260629701|4.1245260629701|4.1245260629701|4.1245260629701|4.1245260629701|4.1245260629701|4.1245260629701|4.1245260629701|4.1234583236617|4.1234583236617|4.1234583236617|4.1010646133337|4.0450721348561|4.0088480915331|4.0088480915331|4.0088480915331|4.0088480915331|4.0088480915331|3.9776089948309|-4.1574274206706|-4.1574274206706|-4.1574274206706|-4.1574274206706|-4.1574274206706|-4.1574274206706|-4.1574274206706|-4.1574274206706|-4.1574274206706||-4.1574274206706|-4.1574274206706|-4.1574274206706|-4.1574274206706|-4.1574274206706|-4.1574274206706|-4.1574274206706|-4.1574274206706|-4.1574274206706|-4.1574274206706|-4.1574274206706|-4.1574274206706|-4.1676970747387|-4.2274410887201||-4.3093789864072|-4.3304213471422|-4.3526903729979|-4.3622555625988|-4.3622555625988|-4.3622555625988|-4.3622555625988|-4.4141729024332|-4.4474144144501|-4.472127217236|-4.4878177629259|-4.4878177629259|-4.4878177629259|-4.4878177629259|-4.4878177629259||-4.4878177629259|-4.4878177629259|-4.4878177629259|-4.4878177629259||-4.4878177629259|-4.4878177629259|-4.4878177629259|-4.4878177629259|-4.4878177629259|-4.4878177629259|-4.4878177629259|-4.5175753154519|-4.5584171522727|4.1581167236627|4.1581167236627|4.1581167236627|4.1581167236627|4.1581167236627|4.1581167236627|4.1581167236627|4.1581167236627|4.1581167236627|4.1581167236627|4.1581167236627|4.1581167236627|4.1581167236627|4.1581167236627|4.1581167236627|3.9367964814836|3.9263536222106|3.9263536222106|3.8481706786295|-4.2218066600905|-4.2218066600905|-4.2218066600905|-4.2218066600905|-4.2218066600905||-4.2218066600905|-4.2218066600905|-4.2218066600905|-4.2218066600905|-4.4220074446054|-4.4222305120198|-4.4456452374863|-4.4456452374863|-4.4456452374863|-4.4456452374863|-4.4456452374863|-4.4456452374863|-4.4801614555173|-4.4949523117872|-4.4949523117872|-4.5732805096145||-4.6330639781408|-4.6330639781408|-4.6330639781408|-4.6330639781408|-4.6330639781408|-4.6330639781408|-4.6339598962391|-4.673334669342|-4.673334669342|-4.673334669342|-4.673334669342|-4.6737291783987|-4.6737291783987|-4.6737291783987|-4.6737291783987|-4.6737291783987|-4.7519210677344|-4.7608283043151||-4.7608283043151|-4.8531428178422|-5.0173809881864|4.5028322434636|4.5028322434636|4.5028322434636|4.5028322434636|4.5028322434636|4.5028322434636|4.5028322434636|4.5028322434636|4.5028322434636|4.5028322434636|4.3070354965232|4.1439285308015|3.9573514505697|3.9573514505697|3.9573514505697||3.9573514505697|3.9573514505697|3.9573514505697|3.9573514505697|3.9573514505697|3.9573514505697|3.9573514505697|3.9573514505697|3.9573514505697|3.8709462002994|3.8083691733366|3.8083691733366|3.8083691733366|3.7815213354964|||3.7467333249304||3.7467333249304|3.7467333249304|3.7467333249304|3.7467333249304|3.7467333249304|3.7467333249304|3.7331116133066|3.7331116133066|3.7331116133066|-4.1146864123988|-4.1146864123988|-4.1146864123988|-4.1146864123988|-4.1146864123988|-4.1236252735485|-4.1236252735485|-4.1673614129346|-4.2081794722126|-4.2319708894661|-4.2319708894661|-4.2319708894661|-4.2319708894661|-4.2319708894661|-4.2319708894661|-4.2319708894661|-4.2319708894661|-4.2449676671482|-4.2928504218599|-4.2928504218599
09668|987127|/equities/yadea-group-holdings-ltd|MSCI_EEM/EMCONSGROWTH|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-12.741805676418|-13.138672594448|-13.166780227465|-13.166780227465|-13.166780227465|-13.166780227465|-13.166780227465|-13.166780227465|-13.256422354162|-13.725239562564|-13.725239562564|-13.725239562564|-13.725239562564|-13.842208157259|-13.842208157259|-13.842208157259|-14.359119850483|-14.628261708948|-14.628261708948|-14.628261708948||-14.628261708948|-14.628261708948|-14.628261708948|||-15.057236894822|-15.057236894822|-15.153595960643|-15.213117817181|-15.213117817181|-15.213117817181|-15.213117817181|-15.213117817181|-15.213117817181|-15.213117817181|-15.870130727841|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.873487224413|-15.9427635297|-15.96061962932||-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932||-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932||-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932||-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-15.96061962932|-16.403851036299|-16.403851036299|-17.173168186865|-17.570186831908|-18.096874478081|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149||16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149|16.189306557149||16.189306557149|16.189306557149|16.189306557149|16.135895742278|15.951708835312|15.951708835312|15.951708835312|15.324120779775|-17.576683582296|-17.576683582296|-17.576683582296|-17.576683582296|-17.576683582296|-17.576683582296|-17.576683582296|-17.986315212239|-18.161460887049|-18.498289755819||-18.640321285458|-18.847023680178|-19.094340411353|-19.094340411353|-19.094340411353|-19.113878051352|-19.113878051352|-19.224170133301|-19.224170133301|-19.266855156895|-19.394018153198|-19.394018153198|-19.680020416056|17.574386356415|17.574386356415|17.574386356415|17.574386356415|17.574386356415||17.574386356415|17.574386356415|17.574386356415|17.574386356415|17.574386356415|17.574386356415|17.574386356415|17.574386356415|17.574386356415|17.574386356415|17.574386356415|17.574386356415|17.574386356415|17.574386356415|||17.574386356415||17.574386356415|17.574386356415|17.574386356415|16.791539878914|16.513934050742|16.506592974335|16.378622381894|16.378622381894|16.378622381894|16.378622381894|15.730827253989|-18.970030846512|-18.970030846512|-18.970030846512|-18.970030846512|-18.970030846512|16.674298218849|16.674298218849|16.674298218849|16.674298218849|16.674298218849|16.674298218849|16.551442706985|16.512222722318|16.512222722318|16.512222722318|16.512222722318|16.512222722318|16.512222722318
09669|1164099|/equities/hangzhou-tigermed-consulting-co-ltd|MSCI_EEM|-29.10556896296|-29.10556896296|-29.10556896296|-29.10556896296|-29.10556896296|-30.011743419334|-30.604716160744|-30.87468386011|-32.321870065582|-33.102077829454|-33.504887499064|-33.504887499064|-33.504887499064|-33.504887499064|-33.504887499064|-34.630430766444|-34.811589634529|-35.435099085295|-35.91955403059|-35.993875719654|-35.993875719654|-35.993875719654|-35.993875719654|-36.058178097068|-36.058178097068|-37.047976447541|-37.127824033159|-37.127824033159|-37.127824033159||-37.127824033159|-37.127824033159|-37.127824033159|||-37.583693412562|-37.745770034547|-38.04292772993|-38.04292772993|-38.975475509791|-39.830217064934|-39.830217064934|-39.886350938034|-40.172656496307|-40.172656496307|-41.561284232957|-41.587539011486|-42.750045677299|-43.225049226676|-44.719501302413|-46.643889318762|-47.257101362345|41.764668519744|41.764668519744|41.764668519744|41.764668519744|41.764668519744|41.764668519744|41.764668519744|41.764668519744|41.764668519744|41.764668519744|41.764668519744|41.764668519744|41.764668519744|41.764668519744|41.764668519744|41.764668519744|41.166297973801|40.401441854028|37.707374750177|37.707374750177|37.707374750177|37.707374750177|37.707374750177|37.707374750177|37.707374750177|37.707374750177|37.707374750177||37.707374750177|37.707374750177|37.707374750177|37.707374750177|37.707374750177|37.707374750177|37.222081699415|-44.41320613211|-44.41320613211|-44.41320613211|-44.41320613211|-44.41320613211|-45.023006898226|-46.950562881167||-47.001245730227|-47.001245730227|-47.001245730227|-47.001245730227|-47.001245730227|-47.001245730227|-47.001245730227|-47.001245730227|-47.001245730227|-47.001245730227|-47.001245730227|-47.001245730227|-47.493052633941|-48.281957695711|-48.281957695711||-48.281957695711|-48.281957695711|-48.281957695711|-48.281957695711||-48.281957695711|-48.281957695711|-48.281957695711|-48.281957695711|-48.281957695711|-48.281957695711|-48.281957695711|-48.281957695711|-48.281957695711|-48.454954012487|-49.047169853419|-50.321855731772|-50.969598399784|-50.969598399784|-50.969598399784|-50.969598399784|-50.969598399784|-50.969598399784|-50.969598399784|-50.969598399784|-50.969598399784|-50.969598399784|-50.969598399784|-50.969598399784|-50.969598399784|-50.969598399784|-50.969598399784|-50.969598399784|-50.969598399784|-50.969598399784|-50.969598399784|-50.969598399784|-50.969598399784||-50.969598399784|-50.969598399784|-50.969598399784|-50.969598399784|-50.969598399784|-50.969598399784|-51.632147829975|-51.632147829975|-51.632147829975|-51.632147829975|-51.632147829975|-51.632147829975|-53.060720701179|-53.76385105976|-53.76385105976|-54.254279124831||-55.654755897097|-58.497564638546|-58.497564638546|-58.497564638546|-58.497564638546|-58.497564638546|-58.497564638546|-58.91951533257|-60.33279515305|-60.394771375026|-61.67196717722|-63.485520103053|-66.711689766332|-67.365692976468|-67.365692976468|-67.365692976468|-67.634101526994|-68.815667939472||-70.220186684184|-72.358541989385|-73.759416442919|-73.759416442919|-73.759416442919|-74.844367559949|-74.844367559949|-74.844367559949|-74.844367559949|-74.844367559949|-74.844367559949|-74.844367559949|-75.165964718438|-75.919091496175|-75.919091496175|-76.168436352086|-76.476040221665|-77.901154360742||-79.217948102919|-81.680798083136|-81.680798083136|-85.690743957017|-85.690743957017|-85.690743957017|-85.690743957017|-85.690743957017|-85.690743957017|-85.690743957017|-85.690743957017|-85.690743957017|-85.690743957017|-85.690743957017|||-85.690743957017||-85.690743957017|-86.63693696708|-89.152151761789|-90.308023278136|-90.308023278136|-90.308023278136|-90.308023278136|-90.308023278136|-90.308023278136|-90.308023278136|-90.308023278136|-90.308023278136|-92.086687953625|-94.532804595964|-94.532804595964|-94.532804595964|-95.360563857488|-95.360563857488|-97.197849917336|-98.050387355933|-100.86987619626|-102.25541528317|-102.68754998663|-102.68754998663|-103.60561372415|-104.24790108619|-104.91711206368|-107.25512578676|-109.21250564314
09670|19470|/equities/koc-holding|MSCI_EEM|159.93789299282|157.67768907329|157.67768907329|157.67768907329|157.40764789548|157.40764789548|151.75294685327|149.83105511094|149.71783663857|148.14203375829|146.14165302721|146.14165302721|146.14165302721|146.14165302721|146.14165302721|146.14165302721|146.14165302721|146.14165302721|146.14165302721|143.86850861938|141.48167641329|138.23519126759|134.94713959706|134.94713959706|134.68163046827|134.68163046827|134.68163046827|134.68163046827|134.68163046827||134.68163046827|134.68163046827|134.68163046827|134.68163046827|134.68163046827|134.68163046827|134.68163046827|134.68163046827|134.68163046827|134.68163046827|134.68163046827|-147.95909242288|-147.95909242288|-148.94343195642|-150.83586972445|-150.83586972445|-150.83586972445|-150.83586972445|-150.83586972445|-150.83586972445|-150.83586972445|-150.83586972445|-150.83586972445|-150.83586972445|-150.83586972445|-150.83586972445|-150.83586972445|-150.83586972445|-150.83586972445|-150.83586972445|-150.83586972445|-150.83586972445|-150.83586972445|-150.83586972445|-152.02319180402|-153.9319275594|-153.9319275594|-153.9319275594|-153.9319275594|-153.9319275594|-153.9319275594|-153.9319275594|-153.9319275594|-154.31881212926|-154.73201110337|-155.93062762917|-155.93062762917|-155.93062762917|-155.93062762917|-155.93062762917|-157.50070296063|141.84211868772|141.84211868772|141.84211868772|141.84211868772|141.84211868772|141.84211868772|141.84211868772|141.84211868772|141.84211868772|141.84211868772|138.43779576278|138.43779576278|137.16422582176|134.89358356823|132.1186263825|132.1186263825|132.1186263825|132.1186263825|132.1186263825|132.1186263825|132.1186263825|132.1186263825|132.1186263825|132.1186263825|132.1186263825|132.1186263825|132.1186263825|132.1186263825|132.1186263825|132.1186263825|128.50958842983|127.7659669379|127.7659669379|127.7659669379|126.42484834442|126.42484834442||126.42484834442|122.59265734512|122.59265734512|122.59265734512|122.03628610856|121.50698592141|121.12959641874|121.12959641874|121.12959641874|121.12959641874|121.12959641874|121.12959641874|119.45999778273|119.45999778273|119.24224212353|119.24224212353|119.24224212353|119.24224212353|119.24224212353|119.24224212353|119.24224212353|119.24224212353|113.35804120904|107.69782195495|107.36618612399|107.36618612399|107.36618612399|107.36618612399|104.61798093705|102.56691755948|102.56691755948|102.56691755948|102.22990687354|101.97767599936|100.37984931463|100.37984931463|98.974502557518|98.974502557518|98.371669762666|95.600823476647|95.600823476647|95.562026848103||||93.018916092211|92.815465885064|90.339405013081|89.667647406954|89.667647406954|89.667647406954|89.667647406954|89.667647406954|89.667647406954|89.667647406954|89.667647406954|89.667647406954|88.508499407656|86.72870122048|86.72870122048|81.815223069685|76.99191596298|-85.754175708059|-85.754175708059|-85.754175708059|-85.754175708059|-85.754175708059|-85.754175708059|-85.754175708059|-87.51297266987|-89.081085661021|-91.234538690876||-94.574485823656|-96.146651847655|-96.424054048122|84.644374449973|84.644374449973|80.113195189641|76.542436556469|73.836022998795|-81.821854802996|-81.821854802996|-81.821854802996|-81.821854802996|-82.446504828036||-84.234710356582|-84.234710356582|-84.234710356582|-85.602454341107|-85.63389879766||-85.63389879766|-85.787181356983|-85.787181356983|-85.787181356983|-85.787181356983|-85.787181356983|-85.787181356983|-85.787181356983|-85.787181356983|-85.787181356983|-85.787181356983|-85.787181356983|-85.787181356983|-85.787181356983|-85.787181356983|-85.787181356983|-85.787181356983|-85.787181356983|-86.07818873737|-86.07818873737|-86.07818873737|-86.07818873737|-86.07818873737|-87.305763703957|75.461685037193|75.461685037193|75.461685037193|75.461685037193|75.461685037193|75.461685037193|75.461685037193|73.383538828489|72.905596002601|70.123497367754|-80.308943163867|-80.308943163867|-80.308943163867|-80.308943163867|-80.308943163867|-80.308943163867|-80.308943163867
09671|100147|/equities/cmoc|MSCI_EEM|3.9764346276252|3.9636158623365|3.9636158623365|3.9636158623365|3.9636158623365|3.9636158623365|3.9636158623365|3.9636158623365|3.9636158623365|3.9636158623365|3.9636158623365|3.831239558819|-4.4090608093432|-4.4090608093432|-4.4090608093432|3.9877749476082|3.9877749476082|3.9877749476082|3.9877749476082|3.9780833757858|3.9660744504811|3.9660744504811|3.9660744504811|3.9105239832697|3.9105239832697|3.8822487685744|3.8706773619672|3.8706773619672|3.862419377965||3.8054658165709|3.7344068146564|-4.2489346352709|||-4.2489346352709|-4.2489346352709|-4.2489346352709|-4.2489346352709|-4.2489346352709|-4.2489346352709|-4.2489346352709|-4.3310385774123|-4.3772650107793|-4.4275168428876|-4.5094629934605|-4.5927366339692|-4.6269297427081|-4.6901158570085|-4.6901158570085|-4.6901158570085|-4.6901158570085|-4.6901158570085|-4.6901158570085|-4.6901158570085|-4.6901158570085|-4.6901158570085|-4.6901158570085|-4.6901158570085|-4.6901158570085|-4.6901158570085|-4.6901158570085|-4.6901158570085|-4.6901158570085|-4.6901158570085|-4.6901158570085|-4.7217955852918|-4.7775504352176|-4.9028338328031|-4.9483212335434|-4.9483212335434|-4.9483212335434|-4.9483212335434|-4.9483212335434|-4.9483212335434|-4.9483212335434|-4.9483212335434|-4.9483212335434|-4.9483212335434||-5.0003567121124|-5.0592853119744|-5.2086500382835|-5.2679446512256|-5.3366049455045|-5.3498709741111|-5.3498709741111|-5.3498709741111|-5.3498709741111|-5.3498709741111|-5.3498709741111|-5.3498709741111|-5.3498709741111|4.8768837704327||4.8768837704327|4.8768837704327|4.8768837704327|4.8768837704327|4.8768837704327|4.8768837704327|4.8768837704327|4.8768837704327|4.8768837704327|4.8768837704327|4.8768837704327|4.7148708782887|4.6846820176708|4.6846820176708|4.6846820176708||4.6846820176708|4.6846820176708|4.6024245223588|4.4682495021363||-5.0511562425596|-5.0511562425596|-5.0511562425596|-5.0511562425596|-5.0511562425596|-5.0511562425596|-5.0511562425596|-5.0511562425596|-5.0511562425596|-5.0875383844472|-5.0875383844472|-5.1717093245296|-5.2146769912274|-5.3363075688185|4.8419025661859|4.8419025661859|4.8419025661859|4.8419025661859|4.8419025661859|4.8419025661859|4.8419025661859|4.8419025661859|4.8419025661859|4.8176694448693|4.6972462463653|4.6972462463653|4.6441623688048|4.5385136339738|4.4306341921932|4.4306341921932|4.4068158771866|4.3147952982975|4.2617226997512||4.2617226997512|4.133025054523|-4.5496278866132|-4.5496278866132|-4.5496278866132|-4.5496278866132|-4.5496278866132|-4.5496278866132|-4.5496278866132|-4.5496278866132|-4.5496278866132|-4.5729196981148|4.0996021304457|4.0996021304457|4.0996021304457|4.0996021304457||4.0996021304457|4.0996021304457|4.0996021304457|4.0996021304457|-4.5065161262119|-4.5065161262119|-4.5065161262119|-4.5065161262119|-4.5065161262119|-4.5065161262119|-4.5065161262119|-4.5065161262119|-4.5065161262119|-4.5065161262119|-4.5065161262119|-4.5065161262119|-4.5489069393568|-4.5906877227395||-4.5906877227395|-4.6902084557844|-4.7085651522028|-4.7761832746253|-4.7929815751961|-4.8383721665898|-4.8383721665898|-4.9404136424108|-4.9604596302292|-5.0171773616232|-5.2151968946895|-5.3034755949181|-5.3034755949181|-5.3034755949181|-5.3034755949181|-5.3571951658639|-5.3829946287377|-5.4783272487039||-5.481576655396|-5.481576655396|-5.5600853475026|5.0278850678457|5.0278850678457|5.0278850678457|5.0278850678457|5.0278850678457|4.6454275850735|4.5882531276767|4.5802809520368|4.4330899233955|4.4289889595396|4.271325726876|||4.271325726876||4.271325726876|4.271325726876|4.271325726876|-4.6845903574769|-4.6845903574769|-4.6845903574769|-4.6845903574769|-4.6845903574769|-4.6845903574769|-4.6845903574769|-4.6845903574769|-4.6845903574769|-4.6845903574769|-4.8184339138473|4.2439352443482|4.2439352443482|4.2439352443482|4.2439352443482|4.2439352443482|4.2439352443482|4.2439352443482|4.2106192867358|4.2106192867358|4.2106192867358|4.2106192867358|4.2106192867358|4.2106192867358|4.2106192867358|4.2106192867358
09672|992636|/equities/hyundai-motor-co-ks|MSCI_EEM||130814.89746991|127583.21941101|124386.91045667|122574.34495186|118627.04994651|113913.38882946|112018.38127093|112018.38127093|110087.09030104|108080.10033449|105733.4448161|-111617.60179496|-111617.60179496|-111617.60179496|-111617.60179496|-111617.60179496|107646.37974246|107646.37974246|107646.37974246|107646.37974246|107646.37974246|107646.37974246|107646.37974246|107646.37974246|107646.37974246|107646.37974246|107646.37974246|107646.37974246|||107646.37974246|107646.37974246|107646.37974246||107646.37974246|107646.37974246|107643.87922311|107643.87922311|107643.87922311|107643.87922311|107643.87922311|107159.86580346|105955.40644829|105372.67383143|104991.8598127|104821.5545359|104821.5545359|104821.5545359|104821.5545359|104821.5545359|104821.5545359|104821.5545359|104118.39392878|104004.14220186|104004.14220186|104004.14220186|104004.14220186|104004.14220186|103761.28666896|103761.28666896|103206.98518774|102035.53909749|-104903.64972986|-104903.64972986|-104903.64972986|-104903.64972986|-104903.64972986|-104903.64972986|-104903.64972986|-104903.64972986|-104903.64972986|-104903.64972986|-105698.49969984|-105731.66633315|-106533.53868291|-106533.53868291|101303.97534157|101303.97534157|101303.97534157|101303.97534157|101303.97534157|101303.97534157|101303.97534157|101303.97534157|101303.97534157|101303.97534157|101303.97534157|101303.97534157||101303.97534157|101303.97534157|101303.97534157|||||101303.97534157|101303.97534157|101303.97534157|101042.56215009|101042.56215009|100619.5135001|100490.75740753|100490.75740753|100461.95267503|100324.39186114|98743.768734603|-103878.02642716|-103878.02642716|-103878.02642716|-104181.14047462|-105190.15608291|-105882.33666043|-105882.33666043|-105882.33666043|-105882.33666043|-106393.62550671|-106393.62550671|-106570.69500745|-106664.29287599|-106664.29287599|-106664.29287599|-106664.29287599|-106664.29287599|-106664.29287599|-106664.29287599|-106664.29287599||-107182.54763999|-108033.39214814|-108033.39214814|-108727.35672698|-108727.35672698|-108727.35672698|-108727.35672698|-108727.35672698|-108727.35672698|-108727.35672698|-108727.35672698|-108727.35672698|-108727.35672698|-108727.35672698|-108727.35672698|-108727.35672698|-109980.39636332|-110896.78563372|-110896.78563372|-111779.76181525|106281.75669854|106281.75669854|106281.75669854|106281.75669854|106281.75669854|106281.75669854|106281.75669854|106281.75669854|106281.75669854|106281.75669854|106281.75669854|106281.75669854|106281.75669854|106281.75669854|105757.50744282|104258.34160313|-110660.00234947|-110660.00234947|-110660.00234947|-110660.00234947|-110660.00234947|-110660.00234947|-110660.00234947|-110660.00234947|-110660.00234947|-110660.00234947|-110660.00234947|-110660.00234947|-110660.00234947|-110660.00234947|-110660.00234947|-110660.00234947|-110660.00234947|-112144.44705496|105501.51081878||105501.51081878|105501.51081878|105501.51081878|105501.51081878|105501.51081878|105501.51081878|105501.51081878|105501.51081878|105501.51081878|105501.51081878|105501.51081878|105501.51081878|105501.51081878|103446.12313197|103217.91459108||101314.34954565|100849.27727294|100040.16086823||100040.16086823|100040.16086823|97794.623186922|93455.136874358|92651.129091476|92651.129091476|92651.129091476|92651.129091476|92651.129091476|92651.129091476|92651.129091476|92651.129091476|92129.032323862|90748.924804291|90642.832379001|90642.832379001|90642.832379001|90230.924865556|90212.138739507|90091.265266119|89635.600774178|89635.600774178|89635.600774178|89635.600774178|89635.600774178|89635.600774178|89635.600774178|89635.600774178|89635.600774178|89635.600774178|89635.600774178|89635.600774178|89635.600774178|89635.600774178|89635.600774178|89635.600774178|89635.600774178|88747.037992813|88747.037992813|88469.674184027|88469.674184027|88469.674184027||88469.674184027|88469.674184027|88469.674184027|88469.674184027
09673|13213|/equities/qa-gas-transpo|MSCI_EEM||-3.5500231947292|-3.5546368985032|-3.6035332950367|-3.6035332950367|-3.6479257645887|-3.6663620673597|-3.7420133841236|-3.7533482723986|-3.7860535574793|3.5386672934551|3.5386672934551|3.5386672934551|3.5210745953475|3.4931816580001|3.4931816580001|3.4931816580001|3.4931816580001|3.4931816580001|3.4755906266309|3.4599340935921|3.4339267037947|3.3707519264838|3.3458499229876|3.3458499229876|3.3458499229876|3.3458499229876|3.3458499229876|3.3458499229876||3.3186111755865|3.2745680089016|3.2370756196997|3.2139637514423|3.2139637514423|3.1911820089895|3.1426468067786|-3.3825235462966|-3.3825235462966|||-3.3825235462966|-3.3825235462966|-3.3825235462966|-3.3825235462966|-3.3825235462966|-3.3825235462966|-3.3825235462966|-3.3825235462966|-3.3825235462966|-3.3825235462966|-3.3825235462966|-3.3825235462966|-3.4399150981707|-3.4801833247921|-3.4886831780742|-3.4886831780742|-3.5297035531281|-3.5298429436115|-3.5298429436115|-3.5298429436115|-3.5298429436115|-3.5692142189242|-3.5792380240998|-3.5863662827049|-3.5863662827049|-3.5863662827049|-3.5863662827049|-3.5863662827049|-3.5863662827049|-3.5863662827049|-3.5863662827049|-3.5863662827049|-3.5863662827049|-3.5863662827049|-3.5863662827049|-3.5863662827049|-3.5863662827049|-3.5863662827049|-3.5863662827049|-3.5863662827049|-3.6364624884431|-3.7365138825117|-3.7873944223281|-3.7873944223281|-3.7873944223281|-3.7873944223281|-3.7873944223281|-3.827049367997|3.6581849343898|3.6581849343898|3.6581849343898|3.6581849343898|3.6581849343898|3.6581849343898|3.6581849343898|3.6581849343898|3.6581849343898|3.6581849343898|3.6581849343898|3.6581849343898|3.6581849343898|3.6581849343898|3.6581849343898|3.6581849343898|3.6581849343898|3.6269830473399|-3.8138205206224|-3.8138205206224|-3.8138205206224|-3.8138205206224|-3.8138205206224|-3.8138205206224|-3.8138205206224|-3.8138205206224|-3.8138205206224|-3.8138205206224|-3.8138205206224|-3.8138205206224|-3.9211893518576|-3.9348215880007|-3.9471906756925|-3.9669895542515|-3.9783218053593|-4.0001353320826|-4.0092615482265|-4.0364572203881|-4.0439473641663|-4.0439473641663|-4.0591080335278|-4.1038978130176|-4.1409420206099|-4.1613174429093|-4.1613174429093|-4.180074915903|-4.193083164446|-4.281148073135|4.0139929359421|4.0139929359421|4.0139929359421|4.0139929359421|4.0139929359421|4.0139929359421|3.9976585248295|3.9895653039419|3.9708502590881|3.955833627143|3.9548809545011|3.9548809545011|3.9194230522018|3.9115811415625|3.8959106440692|3.8959106440692|3.8959106440692|3.8959106440692|3.8959106440692|3.8959106440692|3.8959106440692|3.8895675071245|3.8604217620936|3.8604217620936||||3.8604217620936|3.8604217620936|3.8604217620936|3.8439130619993|3.8413747879242|3.8413747879242|3.8413747879242|3.8413747879242|3.8413747879242|3.8413747879242|3.8413747879242|3.8413747879242|3.8413747879242|3.8413747879242|3.8413747879242|3.8413747879242|3.8060185561673|3.8060185561673|3.8060185561673|3.8060185561673|3.8060185561673|3.8060185561673|3.8060185561673|3.8060185561673|3.8060185561673|3.8060185561673|3.8060185561673|3.8060185561673|3.8060185561673|3.8060185561673|3.8060185561673|3.8060185561673|3.8060185561673|3.7993537993449|3.794337574113|3.7704305157271|3.7598117043803|3.7261241067593|3.6622489413889|3.6581008268688|3.6581008268688|3.6581008268688|3.6263898029696|3.5439331945193||||3.448925766284|3.4385286668216|3.4374762618183|3.3963287332468|3.3963287332468|3.3488594322163|3.3488594322163|3.3488594322163|3.3488594322163|3.3488594322163|3.3488594322163|3.3156216838579|3.3046907427819|3.1804895934034|3.1661291677481|3.1661291677481|3.1309213062929|-3.4547869344243|-3.4547869344243|-3.4547869344243|-3.476985443487|-3.4772718062247|-3.4772718062247|-3.4772718062247|-3.4772718062247|-3.4772718062247|-3.5570798306824|-3.5612554449904|-3.72111707474|-3.7711856844823|-3.8223730164423|-3.8223730164423|-3.8223730164423|-3.8223730164423||-3.8223730164423|-3.8223730164423|-3.8223730164423|-3.8223730164423|-3.8223730164423|-3.8223730164423
09674|13873|/equities/jiangxi-copper|MSCI_EEM|-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|-11.372202584053|-11.45744773735|10.177622825136|10.177622825136|10.177622825136|10.177622825136|10.152914504464|10.110406531528|10.110406531528|10.110406531528|10.110406531528|10.110406531528|10.110406531528|10.099489575792|10.099489575792|10.099489575792||10.099489575792|10.059433228626|-11.143868858611|||-11.143868858611|-11.143868858611|-11.143868858611|-11.143868858611|-11.143868858611|-11.143868858611|-11.143868858611|-11.143868858611|-11.206521015471|-11.382801564872|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.57195211292|-11.577724730976|-11.690805210016|-11.795338857331|-11.891624688156|-11.891624688156|-11.891624688156|-11.891624688156|-11.891624688156|-11.891624688156|-11.891624688156|-11.891624688156|-11.891624688156|-11.938178667619|-11.938178667619||-12.16130933187|-12.257010771407|-12.499326748378|-12.499326748378|-12.499326748378|-12.499326748378|-12.499326748378|-12.499326748378|-12.499326748378|-12.499326748378|-12.499326748378|-12.499326748378|-12.648140901468|-12.941268225667||12.01794020042|12.01794020042|12.01794020042|12.01794020042|12.01794020042|12.01794020042|12.01794020042|12.01794020042|12.01794020042|12.01794020042|12.01794020042|12.01794020042|12.01794020042|12.01794020042|12.01794020042||12.01794020042|12.01794020042|12.01794020042|11.693267094925||-12.877536025158|-12.877536025158|-12.877536025158|-12.877536025158|-12.877536025158|-12.877536025158|-12.877536025158|-12.877536025158|-12.877536025158|-13.187262233221|-13.198069078088|12.304253805961|12.304253805961|12.304253805961|12.304253805961|12.304253805961|12.304253805961|12.304253805961|12.304253805961|12.304253805961|12.304253805961|12.304253805961|12.304253805961|12.095837157397|11.95609569921|11.95609569921|11.751680467023|-12.779903362953|-12.779903362953|-12.779903362953|-12.779903362953|-12.779903362953|-12.779903362953||-12.779903362953|-12.779903362953|-12.779903362953|-12.779903362953|-12.815448653657|-12.838276108061|-12.930490192509|-12.930490192509|-12.930490192509|-12.930490192509|-12.930490192509|-12.930490192509|-12.930490192509|-12.930490192509|-12.930490192509|-12.930490192509||-12.930490192509|-12.930490192509|-12.930490192509|-12.930490192509|-12.930490192509|-12.930490192509|-12.930490192509|-12.930490192509|-12.930490192509|-12.930490192509|-12.930490192509|-12.930490192509|-12.930490192509|-12.930490192509|-12.930490192509|-12.930490192509|-13.141656011052|-13.218506541194||-13.270562717585|-13.536180731619|-13.794644882243|-13.855161404125|-13.90351313961|-14.100560040874|-14.100560040874|-14.100560040874|-14.100560040874|-14.492843993949|-14.905407444085|13.700473842069|13.700473842069|13.700473842069|13.700473842069|13.700473842069|13.700473842069|13.700473842069||13.700473842069|13.700473842069|13.700473842069|13.700473842069|13.700473842069|13.700473842069|13.700473842069|13.700473842069|13.446081436391|13.377868639888|13.218742727639|12.993047263227|12.844497656383|12.507219234615|||12.345799198315||12.270355546651|12.270355546651|12.270355546651|12.149284349744|-13.313513016923|-13.313513016923|-13.313513016923|-13.313513016923|-13.313513016923|-13.313513016923|-13.313513016923|-13.313513016923|-13.313513016923|-13.313513016923|-13.665779741969|-13.665779741969|-13.665779741969|-13.665779741969|-13.74541132851|-13.74541132851|-13.74541132851|-13.74541132851|-13.74541132851|-13.74541132851|-13.74541132851|-13.74541132851|-13.813902551466|-13.813902551466|-13.813902551466
09675|943151|/equities/momo-inc|MSCI_EEM/EMCONSGROWTH|-6.3602388386333|-6.3602388386333|-6.3602388386333|-6.3602388386333|-6.3602388386333|-6.402765248043|-6.4675435728588|-6.4675435728588|-6.4675435728588|-6.5900705457293|-6.5900705457293|-6.5900705457293|-6.5900705457293|-6.5900705457293|-6.5900705457293|-6.7456340393052|-6.8971879306354|-6.9717087815114|6.483437151391||6.483437151391|6.483437151391|6.483437151391|6.483437151391|6.483437151391|6.483437151391|6.483437151391|6.483437151391|6.483437151391||6.483437151391|6.483437151391|6.483437151391|6.483437151391||6.483437151391|6.483437151391|6.483437151391|6.483437151391|6.483437151391|6.483437151391|6.483437151391|6.483437151391|6.483437151391|6.483437151391|6.483437151391|-7.0333359782314|-7.0333359782314|-7.0333359782314|-7.0333359782314|-7.0333359782314|-7.0333359782314|-7.0717064875602|-7.2291181902355|-7.4125559052693|-7.4125559052693||-7.4125559052693|-7.4125559052693|-7.4125559052693|-7.4125559052693|-7.4125559052693|-7.4125559052693|-7.4125559052693|-7.4125559052693|-7.4125559052693|-7.4125559052693|-7.4125559052693|-7.4125559052693|-7.4125559052693|-7.4125559052693|-7.4125559052693|-7.4125559052693|-7.4125559052693|-7.4125559052693|-7.4125559052693|-7.4125559052693|-7.4125559052693|-7.4125559052693|-7.4125559052693|-7.4125559052693|-7.5242865747284|-7.5242865747284|-7.5242865747284|-7.5242865747284|-7.5242865747284|-7.5242865747284|-7.5242865747284|-7.5242865747284|-7.5242865747284|-7.5242865747284|-7.5242865747284|-7.5355961793077|-7.6639956361068|-7.6939308193667|-7.6939308193667|-7.6939308193667|-7.6988119314493|-7.790624295162|-7.7955827828765|-7.8267676855458|-7.8267676855458|-7.9891198769028|-8.0842606905229|-8.1578898565778|-8.2314398897049|-8.2314398897049|-8.2314398897049|-8.5871555156572|-8.779061457301|-8.8256240120473|-9.0059708479315|-9.3766343199842|-9.5651489456089||-9.9118822635977|-10.141105076047|-10.141105076047|-10.141105076047|-10.141105076047|-10.141105076047|-10.374234242169|-10.374234242169|-10.399132881924|-10.439969498101|-10.693855080541|9.7868234569277|9.7868234569277|9.7868234569277|9.7868234569277|9.7868234569277|9.7868234569277|9.7868234569277|9.7868234569277|9.7868234569277|9.7868234569277|9.7868234569277|9.7868234569277|9.7868234569277|9.7868234569277|9.7868234569277|9.7868234569277|9.7868234569277|9.7868234569277|9.7868234569277|9.7868234569277|9.7868234569277|9.7868234569277|9.7868234569277|9.7868234569277|9.7868234569277|9.6892483426957|9.4491645709043|9.2185159673696|9.0772401481211|9.0674891106883|8.9627659180208|8.865573231649||8.8634145704371|8.7335166365418|8.6700069464713|8.6700069464713|8.6700069464713|8.6700069464713|8.6700069464713|8.6700069464713|8.6700069464713|8.6700069464713||8.6700069464713|8.6700069464713|8.3522302351031|8.2988667710659|8.0976294129024|8.0098910378664|8.0098910378664|8.0098910378664|8.0098910378664|8.0098910378664|8.0098910378664|8.0098910378664|8.0098910378664|8.0098910378664||8.0098910378664|8.0098910378664|8.0098910378664|8.0098910378664|8.0098910378664|8.0098910378664|8.0098910378664|8.0098910378664|8.0098910378664|8.0071013290848|7.4812231945953|-8.8508384896575|-8.8508384896575|-8.8508384896575|-8.8508384896575|-8.8508384896575|-8.8508384896575|-8.8508384896575|-8.8508384896575|-8.8508384896575|-8.8508384896575|-8.8508384896575|-9.1155416790421|-9.1155416790421|8.1116302726916|8.1116302726916|8.1116302726916|8.1116302726916|8.1116302726916|8.0296151673618|8.0296151673618|8.0296151673618|8.0296151673618|8.0296151673618|8.0296151673618||8.0296151673618|8.0296151673618|8.0296151673618|8.0296151673618|8.0296151673618|7.7892949885597|-8.7859750576079|-8.7859750576079|-8.7859750576079|-8.7859750576079|-8.7859750576079|-8.7859750576079|-8.7859750576079|-8.7859750576079|-8.7859750576079|-8.7859750576079|-9.5038611963127|-9.5586916995274|-9.5586916995274|-9.5586916995274|-9.6046573400748|-9.6785085731361|-9.9177872928882|-10.030580956828|-10.030580956828|-10.030580956828|-10.030580956828|-10.030580956828|-10.235778923255|-10.235778923255|-10.6153100546
09676|13879|/equities/zte-corp.|MSCI_EEM|-15.454564514564|-15.454564514564|-15.454564514564|-15.454564514564|-15.454564514564|-15.519092248309|-15.519092248309|-15.558991615891|-16.040381511087|-16.040381511087|-16.040381511087|-16.040381511087|-16.040381511087|-16.040381511087|-16.040381511087|-16.245779471185|-16.245779471185|-16.646422020358|-16.957135853682|-17.000150399643|-17.114611949344|-17.286234844415|-17.330260953073|-17.499178737142|-17.62353212937|-17.84777324977|-17.84777324977|-17.84777324977|-17.84777324977||-17.84777324977|-17.84777324977|-17.84777324977|||-17.84777324977|-17.84777324977|-17.84777324977|-17.84777324977|-17.84777324977|-17.84777324977|-17.84777324977|-17.84777324977|-17.84777324977|-17.84777324977|-17.84777324977|-17.84777324977|-18.058637177309|-18.105152593013|-18.419057936532|-18.605257204853|-18.605257204853|-18.840285172818|-18.940317858985|-19.275908723729|-19.539897988523|-19.765442607894|-20.108269318491|-20.226531194617|-20.226531194617|-20.226531194617|-20.226531194617|-20.226531194617|-20.226531194617|-20.226531194617|-20.226531194617|-20.226531194617|-20.226531194617|-20.226531194617|-20.226531194617|-20.226531194617|-20.226531194617|-20.226531194617|-20.747257946785|-20.771922404451|-20.771922404451|-20.813247900189|-21.44916378677|-22.172404148183||-23.311004587899|-23.798339787336|-23.975932058595|-24.659368657295|-24.768743249249|-24.910236488338|-24.910236488338|-24.910236488338|-24.910236488338|-24.910236488338|-24.910236488338|-25.24748519897|-25.533316866552|-25.825907142068||-25.893044132162|-25.893044132162|-25.893044132162|-25.893044132162|-25.893044132162|-25.893044132162|-25.893044132162|-25.893044132162|-26.011715087813|-26.538017548368|-27.077490451952|-27.077490451952|-27.077766766173|-27.525296915485|-27.649448175589||-27.649448175589|-27.649448175589|-28.049258756245|-28.049258756245||-28.049258756245|-28.049258756245|-28.049258756245|-28.049258756245|-28.049258756245|-28.277168985567|-28.277168985567|-28.277168985567|-28.277168985567|-28.930188227982|-29.111320867903|-29.154245578324|-29.426845952654|-29.426845952654|-30.043717195352|-30.537463825897|-30.883292800801|-31.750880381153|26.9319918405|26.9319918405|26.9319918405|26.9319918405|26.9319918405|26.9319918405|26.9319918405|26.9319918405|26.9319918405|26.9319918405|26.9319918405|26.9319918405|26.9319918405|26.9319918405|26.9319918405||26.9319918405|26.9319918405|26.9319918405|26.9319918405|26.9319918405|26.9319918405|26.9319918405|26.9319918405|26.9319918405|26.521657918446|26.418509773141|26.405882167322|26.405882167322|26.405882167322|26.405882167322|26.405882167322||26.405882167322|25.953758451125|24.665287570579|24.141986083568|23.829984558491|22.902761129172|22.676248342941|22.676248342941|22.181942073448|-25.125772617081|-25.125772617081|-25.125772617081|-25.125772617081|-25.125772617081|-25.125772617081|-25.125772617081|-25.125772617081|-25.125772617081||-25.125772617081|-25.125772617081|-25.320650488399|-25.320650488399|-25.320650488399|-25.320650488399|-25.320650488399|22.237917492204|22.237917492204|22.237917492204|22.237917492204|22.237917492204|22.237917492204|22.237917492204|22.237917492204|22.237917492204|22.237917492204|22.237917492204||22.237917492204|22.237917492204|22.237917492204|22.237917492204|22.237917492204|22.237917492204|22.237917492204|22.237917492204|22.237917492204|22.237917492204|22.237917492204|22.237917492204|22.237917492204|22.237917492204|||22.237917492204||22.237917492204|22.237917492204|22.237917492204|22.237917492204|22.237917492204|22.237917492204|22.237917492204|22.237917492204|22.237917492204|21.57739018191|21.57739018191|21.57739018191|20.891544646567|20.53892380307|20.53892380307|20.53892380307|20.53892380307|20.53892380307|20.53892380307|20.53892380307|20.53892380307|20.53892380307|20.415956032987|20.415956032987|20.289950914642|19.66383432841|18.616606608876|18.616606608876|18.616606608876
09677|27161|/equities/penoles|MSCI_EEM|208.02140994788|208.02140994788|208.02140994788|208.02140994788||208.02140994788|208.02140994788|208.02140994788|208.02140994788|205.407394392|-232.30059361245|-232.30059361245|-232.30059361245|-232.30059361245|-232.33399375043|-233.74974256781|-233.74974256781|-238.4108281271|-245.8659156314|-250.6515790612|-254.69185807666|-254.69185807666|-254.69185807666|-255.58605431688|-255.58605431688|-255.58605431688|-255.58605431688|-266.59728165879|237.46031186483||237.46031186483|237.46031186483|237.46031186483|237.46031186483||237.46031186483|237.46031186483|237.46031186483|237.46031186483|237.46031186483|237.46031186483|237.46031186483|234.75098226911||234.75098226911|234.75098226911|234.75098226911|233.62388736281|231.72201174907|231.72201174907|230.19889936637|225.68599987241|217.28610547618|212.35567234441|205.89366991487|205.89366991487|205.89366991487|205.89366991487|205.89366991487||205.89366991487|203.3946338491|202.48903527043|201.32485659946|201.32485659946|201.32485659946|201.32485659946|201.32485659946|201.32485659946|201.32485659946|188.79941405749||-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-216.41144679228|-220.18215988123|-220.33073052261|-228.9756567784|-228.9756567784|-232.63184513735|-236.45973729115|-236.45973729115|-236.4875457308|-236.4875457308|-236.4875457308|-236.4875457308|-236.4875457308|-236.4875457308|-236.4875457308|-236.4875457308|-243.15505976382|-247.12727858957|224.09470674453|224.09470674453|224.09470674453|224.09470674453|224.09470674453|224.09470674453|224.09470674453|224.09470674453|218.49690418174|-237.73568662624|-237.73568662624|-237.73568662624|-237.73568662624|-237.73568662624|-237.73568662624|-238.84854395103|-241.51615441851|-241.97251558022|-241.97251558022|-241.97251558022|-241.97251558022|-241.97251558022|-241.97251558022|-241.97251558022|-242.24388265028|-242.24388265028|-242.24388265028|-248.44042872736|-252.49085395035|-252.49085395035|-252.49085395035|-252.49085395035|-252.49085395035|-252.49085395035|-252.49085395035|-252.49085395035|-254.26860411435|-254.26860411435|-254.26860411435|-254.26860411435|-254.26860411435|-254.26860411435|-254.26860411435|-254.26860411435|-254.26860411435|-257.13845637407|-259.9471694426|-264.40574894528|-264.93194093286|-266.45523628848|-266.45523628848|-267.29804171078|-271.63004237803|-278.42449624441|-278.78999389435|-281.54721730313|-287.14691048817|250.12645410759|250.12645410759|250.12645410759|250.12645410759|250.12645410759|250.12645410759|250.12645410759|250.12645410759|250.12645410759|246.88828186705|245.78561870711|245.78561870711|245.78561870711|245.78561870711|245.78561870711|245.78561870711|245.78561870711|-288.36680528866|-288.36680528866|-288.36680528866|-288.36680528866|-288.36680528866|253.97639779351|253.97639779351|253.97639779351|253.97639779351|253.97639779351|253.97639779351|253.97639779351|253.97639779351|253.97639779351|253.97639779351|253.97639779351|253.97639779351|253.97639779351|253.97639779351|253.97639779351||253.97639779351|253.97639779351|253.97639779351|253.97639779351|253.03175120542|253.03175120542|253.03175120542|253.03175120542|253.03175120542|253.03175120542|253.03175120542|253.03175120542|248.82417885671|244.10851687204|236.59268547919|||236.59268547919|236.59268547919|235.76274910565|235.76274910565|233.98140335741|231.87886877048|231.87886877048|228.6046693353|228.6046693353|226.404083414|225.31730500319|220.75423686877||219.51415027927|-251.00251306421|-251.00251306421|-251.00251306421|-251.00251306421|-251.00251306421|-251.00251306421|-251.00251306421|-252.2412770911|-252.2412770911|-252.2412770911|-252.2412770911|-252.2412770911|-252.2412770911|-256.580312694|-258.68034146989|-262.43815712095
09678|101574|/equities/semen-indonesi|MSCI_EEM|||-6327.8222941923|-6327.8222941923|-6327.8222941923|-6327.8222941923|-6327.8222941923|-6327.8222941923|-6327.8222941923|-6327.8222941923|-6327.8222941923|-6327.8222941923|-6327.8222941923|-6327.8222941923|-6400.3581046581|-6429.5645607312|-6457.8495119235|-6517.0550132484|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018||6118.7812019018|6118.7812019018|6118.7812019018|||6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|6118.7812019018|5937.2619675821|-6578.8779783195|-6578.8779783195|-6578.8779783195|-6578.8779783195|-6578.8779783195|-6578.8779783195|-6578.8779783195|-6578.8779783195|-6578.8779783195|-6578.8779783195|-6578.8779783195|-6578.8779783195|-6578.8779783195|-6587.6421981328|-6729.324664592|-6729.4500485979|-6729.4500485979|-6729.4500485979|-6729.4500485979|-6729.4500485979|-6729.4500485979|-6729.4500485979|-6729.4500485979|-6729.4500485979|-6729.4500485979|-6729.4500485979|-6729.4500485979|-6729.4500485979|-6729.4500485979|-6729.4500485979|-6729.4500485979|-6764.6667206643|-6870.4630229604|-6914.4033588448|-6979.8926209387||-7013.7695788208|-7075.0217542453|6617.991310806|6617.991310806|6617.991310806|6617.991310806|6617.991310806|6617.991310806|6617.991310806|6617.991310806|6617.991310806|6617.991310806|6553.3236786733|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584||6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6475.1097443584|6408.4552715093|6394.1625116587|6394.1625116587||6394.1625116587|6394.1625116587|6394.1625116587|6212.9583462874|6171.342606986|6107.0473410956|6038.3859345507|5941.2621495008|5851.4023883342|-6189.8022672649|-6189.8022672649|-6189.8022672649||||-6189.8022672649|-6189.8022672649|-6189.8022672649|-6189.8022672649|-6189.8022672649|-6189.8022672649|-6189.8022672649|-6189.8022672649|-6189.8022672649|-6189.8022672649|-6189.8022672649|-6189.8022672649|-6189.8022672649|-6189.8022672649|-6189.8022672649|-6189.8022672649|-6189.8022672649|||-6189.8022672649|-6189.8022672649|-6189.8022672649|-6189.8022672649|-6189.8022672649|-6189.8022672649|-6189.8022672649|-6189.8022672649|-6189.8022672649||-6189.8022672649|-6189.8022672649|-6189.8022672649|-6189.8022672649|-6189.8022672649|-6189.8022672649|-6189.8022672649|-6189.8022672649|-6189.8022672649|-6209.5025191832|-6332.7805768702|-6358.6450854114||-6442.9389837904|-6470.4493627042|-6470.4493627042||||||-6542.1659585602|-6573.2399539558|-6582.2610526102|-6582.2610526102|-6582.2610526102|-6582.2610526102|-6582.2610526102||-6615.012280678|-6670.1226520872|-6670.1226520872|-6670.1226520872|-6670.1226520872|-6670.1226520872|-6670.1226520872|-6670.1226520872|-6670.1226520872|-6670.1226520872|||-6670.1226520872|-6670.1226520872|-6670.1226520872|-6670.1226520872|-7076.5251689858|-7183.6390766509|-7223.4878629455|-7401.097625495|-7495.6640283277|-7518.7933648086|-7630.6037386762|7090.5232094064|7090.5232094064|7090.5232094064|7090.5232094064|7090.5232094064|7090.5232094064|7090.5232094064|7090.5232094064
09679|1012967|/equities/phison-electronics|MSCI_EEM|||||500.62995366138|500.62995366138|500.62995366138|500.62995366138|500.62995366138|500.62995366138|500.62995366138|500.62995366138|500.62995366138|495.53328184598|493.81475760664|-524.39636976326|-524.39636976326|-524.39636976326|-524.39636976326|-524.39636976326|-524.39636976326|-530.16263307029|-532.3473700781|-539.49707786456|-542.44119762729|-543.47215038037|-543.47215038037|-543.47215038037|501.85406171022||501.85406171022|501.85406171022|501.85406171022|501.85406171022|501.85406171022|501.85406171022|501.85406171022|501.85406171022|501.85406171022|501.85406171022|501.85406171022|501.85406171022|494.28229078914|488.98032309904|477.31147011005|469.67941123338|461.42156803709|459.49083407009|459.49083407009|459.49083407009|453.46203785565|453.05762376844|453.05762376844|453.05762376844|453.05762376844|453.05762376844|453.05762376844|453.05762376844|453.05762376844|453.05762376844|453.05762376844|453.05762376844|453.05762376844|453.05762376844|453.05762376844|453.05762376844|453.05762376844|453.05762376844|453.05762376844|445.68150219636|445.68150219636|445.68150219636|445.68150219636|445.68150219636|445.68150219636|445.68150219636|445.68150219636|445.68150219636|445.68150219636|445.68150219636|445.68150219636|445.68150219636|445.68150219636|445.68150219636|441.34055799596|435.62839777328|432.37415258379|432.37415258379|||432.37415258379|432.37415258379|432.37415258379|432.37415258379|422.80461398199||422.67159118291|422.67159118291|422.67159118291|422.67159118291|422.67159118291|422.67159118291|422.67159118291|422.67159118291|422.67159118291|420.63510131435|406.1501125715|405.56256868518|405.56256868518|405.56256868518|401.26396520576|393.95996133973|391.89995704415|391.11106338239|387.60933750912|387.60933750912|379.73259723236|366.50844136928|-396.76739071376|-396.76739071376|-396.76739071376|-396.76739071376|-396.76739071376|-396.76739071376|-396.76739071376|-396.76739071376|-396.76739071376|-396.76739071376|-396.76739071376|-396.76739071376|-404.96376745974|-411.73751939971|-419.59724377745|-424.97761546244|-424.97761546244|-424.97761546244||-424.97761546244|-424.97761546244|-424.97761546244|-424.97761546244|-424.97761546244|-424.97761546244|-424.97761546244|-424.97761546244|-424.97761546244|-424.97761546244|-424.97761546244|-424.97761546244|-424.97761546244|-424.97761546244|-424.97761546244|-424.97761546244|-424.99396970672|-424.99396970672|-431.68774411858|396.55052522551|396.55052522551|396.55052522551|396.55052522551|396.55052522551|396.55052522551|396.55052522551|396.55052522551|396.55052522551|||396.55052522551|396.55052522551|396.55052522551|396.55052522551|396.55052522551|396.55052522551|396.55052522551|394.15358945435|394.15358945435|394.15358945435|394.15358945435|394.15358945435|394.15358945435|394.15358945435|394.15358945435|394.15358945435|383.97621050483|381.83467833871|-402.17949316977|-402.17949316977|-402.17949316977|-402.17949316977|-402.17949316977|-402.17949316977|-402.17949316977|-402.17949316977|-402.17949316977|-402.17949316977|-406.61610352197|-410.29567057997|-412.73655487293|-412.73655487293|-412.73655487293|-412.73655487293|-412.73655487293|-412.73655487293|-412.73655487293||-412.73655487293|-412.73655487293|-412.73655487293|-417.0128387477|382.57416684808|382.57416684808|382.57416684808|382.57416684808|382.57416684808|382.57416684808|382.57416684808|382.57416684808|382.57416684808|370.94351872009|365.49279857788|363.85310953098|356.24457966787||||356.24457966787|346.05727734777|346.05727734777|346.05727734777|346.05727734777|342.3414192753|-372.95737727131|-372.95737727131|-372.95737727131|-372.95737727131|-372.95737727131|-372.95737727131|-372.95737727131|-372.95737727131|343.41673088297|343.41673088297|343.41673088297|343.41673088297|343.41673088297|343.41673088297|343.41673088297|343.41673088297|343.41673088297|||343.41673088297|343.41673088297
09680|941307|/equities/ad-islamic-bk|MSCI_EEM|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768|10.696336773768||10.490374595738|10.31486043093|10.245400578417|10.16592636869|10.16592636869|10.16592636869|10.139918335783|10.136575655261|-10.42813535571|-10.42813535571|-10.42813535571|-10.42813535571|-10.42813535571|-10.42813535571|-10.42813535571||-10.42813535571|-10.42813535571|-10.42813535571|-10.42813535571|-10.42813535571|-10.42813535571|-10.42813535571|-10.42813535571|-10.42813535571|-10.469594911733|-10.495758753877|-10.495758753877|-10.495758753877|-10.495758753877|-10.495758753877|-10.596398916356|10.05068288005|10.05068288005|10.05068288005||10.05068288005|10.05068288005|10.05068288005|10.05068288005|10.05068288005|10.05068288005|10.05068288005|10.05068288005|10.05068288005|10.05068288005|10.05068288005|10.05068288005|10.05068288005|10.05068288005|10.05068288005|10.05068288005|10.05068288005|10.05068288005|10.05068288005|9.978536554582|-10.741601744143|-10.741601744143|-10.741601744143|-10.741601744143|-10.741601744143|-10.741601744143|-10.741601744143||-10.741601744143|-10.928446494702|-11.277162458239|10.638079856088|10.638079856088|10.638079856088|10.638079856088|10.638079856088|10.638079856088|10.638079856088|10.638079856088|10.638079856088|10.638079856088|10.638079856088|10.638079856088|10.638079856088|10.638079856088||10.638079856088|10.342310665106|10.308122685723|-10.812407258005|-10.812407258005|-10.812407258005|-10.812407258005|-10.812407258005|-10.812407258005|-10.812407258005|-10.812407258005|-10.812407258005|-10.812407258005|-10.812407258005|-10.812407258005|-10.812407258005|-10.812407258005|-10.881563454702|-11.018597009538|-11.018597009538|-11.02288519316|-11.07479632849|-11.07479632849|-11.14977326387|-11.16419304735|-11.18465893938|-11.240732120959|-11.269702354501|-11.273002641544|-11.28889175824|-11.315435477668|-11.409372564349|-11.47931785091|-11.47931785091|-11.47931785091|-11.488130934859|-11.573479316659|10.842072068983|10.842072068983|10.842072068983|10.842072068983|10.842072068983|10.842072068983|10.842072068983|10.842072068983||10.842072068983|10.761190956758|10.630212167818||10.545860738691|10.545860738691|10.545860738691|10.537622472905|10.536247382851|10.348052592512|10.120058478509|10.07895357255|10.04550353293|10.026115483756|-10.749431686158|-10.749431686158|-10.749431686158|-10.749431686158|||||-10.749431686158|-10.749431686158|-10.749431686158|-10.749431686158|-10.749431686158|-10.749431686158|-10.749431686158|-10.749431686158|-10.749431686158|-10.780585143203|-10.780585143203|-10.780585143203|-10.780585143203|-10.819539331987|-10.879488547195|-10.919431721225|-10.983812688738|-10.987569993237|-11.056189323754|-11.056189323754|-11.056189323754|-11.056189323754|-11.056189323754|-11.194220935252|-11.194220935252|-11.194220935252|-11.194220935252|-11.194220935252|-11.194220935252|-11.194220935252|-11.336911531452|-11.45203606711|-11.45203606711|-11.45203606711|-11.45203606711|-11.45203606711|-11.45203606711|-11.45203606711|-11.491443004604|10.607237142927|10.607237142927|10.607237142927|10.348041263561||10.234490570471|10.123878568461|||10.029447095062|10.029447095062|10.029447095062|10.029447095062|10.029447095062|10.029447095062|10.029447095062|10.029447095062|10.029447095062|10.029447095062|10.029447095062|10.029447095062|9.438830711738|-10.265918818718|-10.265918818718|-10.265918818718|-10.265918818718|-10.265918818718|-10.265918818718|-10.265918818718|-10.265918818718|-10.265918818718|-10.265918818718|-10.265918818718|-10.265918818718|-10.553799143109|9.9028901845438|9.9028901845438|9.9028901845438|9.9028901845438|9.9028901845438|9.9028901845438|9.9028901845438|9.9028901845438|9.9028901845438|9.9028901845438|9.9028901845438|9.9028901845438|9.9028901845438|9.9028901845438
09681|949918|/equities/gf-securities-co-ltd|MSCI_EEM|-8.4177599426402|-8.4177599426402|-8.4177599426402|-8.4177599426402|-8.4177599426402|-8.5428075720393|-8.5428075720393|-8.5428075720393|-8.5428075720393|-8.5428075720393|-8.5428075720393|-8.5428075720393|-8.5428075720393|-8.5428075720393|-8.5475638894597|-8.7256264188068|-8.7501402142066|-9.0396004785452|-9.2138107823632|-9.2138107823632|-9.2138107823632|-9.2138107823632|-9.2138107823632|-9.4392342619655|-9.6736735184251|-9.6736735184251|-9.6736735184251|-9.6736735184251|-9.6736735184251||-9.6736735184251|-9.6736735184251|-9.6736735184251|||-9.7774150988856|-9.7949055721802|-9.9692039845955|-9.9692039845955|-10.173004507861|-10.219758545716|-10.219758545716|-10.299732141318|-10.506891491754|-10.506891491754|-10.532657043518|-10.583218259062|-10.583218259062|-10.608576371102|-10.676750375286|-10.676750375286|-10.676750375286|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118|-10.687323109118||-10.808862911336|-10.808862911336|-10.808862911336|-10.808862911336|-10.879847193948|-10.91204302411|-10.91204302411|-10.91204302411|-10.91204302411|-10.91204302411|-10.91204302411|-10.91204302411|-11.058936411592|-11.244929214818||-11.39103269191|-11.49386715118|-11.49386715118|-11.566518775003|-11.759065888406|-11.759065888406|-11.759065888406|-11.830073222056|-11.901192250666|-12.075768963956|-12.255299056529|-12.340332575373|-12.341480594798|-12.437629942448|-12.437629942448||-12.443863996874|-12.443863996874|-12.443863996874|-12.443863996874||-12.443863996874|-12.443863996874|-12.443863996874|-12.443863996874|-12.443863996874|-12.443863996874|-12.443863996874|-12.600959337432|-12.90773305703|11.37205898329|11.37205898329|11.37205898329|11.37205898329|11.37205898329|11.37205898329|11.37205898329|11.37205898329|11.37205898329|11.37205898329|11.37205898329|11.37205898329|11.37205898329|11.37205898329|11.37205898329|10.614509869112|10.31278891088|-11.155242169652|-11.155242169652|-11.155242169652|-11.166935246028|-11.265475582239|-11.265475582239|-11.288970687475||-11.288970687475|-11.288970687475|-11.288970687475|-11.365172282286|-11.365172282286|-11.365172282286|-11.456565906986|-11.456565906986|-11.456565906986|-11.456565906986|-11.456565906986|-11.456565906986|-11.492851312938|-11.5246661711|-11.5246661711|-11.5246661711||-11.705184623959|-11.820695988053|-11.820695988053|-11.820695988053|-11.820695988053|-11.820695988053|-11.820695988053|-11.820695988053|-11.820695988053|-11.820695988053|-11.820695988053|-11.820695988053|-11.820695988053|-11.820695988053|-11.820695988053|-11.820695988053|-11.944106384244|-12.089007161422||-12.113341621075|-12.237046298621|11.149800583568|11.149800583568|11.149800583568|11.149800583568|11.149800583568|11.149800583568|11.149800583568|11.149800583568|11.149800583568|11.149800583568|11.149800583568|10.869927786171|10.869927786171|10.869927786171|10.869927786171|10.869927786171||10.869927786171|10.869927786171|10.869927786171|10.869927786171|10.869927786171|10.869927786171|10.869927786171|10.869927786171|10.869927786171|10.807697718209|-11.910774803066|-11.910774803066|-11.910774803066|-11.910774803066|||-11.910774803066||-11.910774803066|-11.910774803066|-11.910774803066|-11.910774803066|-11.910774803066|-11.910774803066|-11.910774803066|-11.910774803066|-11.910774803066|-11.910774803066|-11.910774803066|-11.910774803066|-11.910774803066|-11.910774803066|-11.92021583616|-11.92021583616|-11.988538224747|-11.988538224747|-12.343931471032|-12.424368101935|-12.593475254999|-12.593475254999|-12.593475254999|-12.593475254999|-12.593475254999|-12.593475254999|-12.616083154663|-12.68451264928|-12.68451264928
09682|1156244|/equities/i-mab|MSCI_EEM|-2.1431189763534|-2.1431189763534|-2.1431189763534|-2.1431189763534|-2.1431189763534|-2.1431189763534|-2.1431189763534|-2.1431189763534|-2.1431189763534|-2.1431189763534|-2.1431189763534|-2.1431189763534|-2.1431189763534|-2.1431189763534|-2.1431189763534|-2.1431189763534|-2.2584655602759|1.6215430916452|1.6215430916452||1.6215430916452|1.6215430916452|1.6215430916452|1.6039367186917|1.6012690985591|1.6012690985591|1.6012690985591|1.6012690985591|1.5366989533538||1.3802210335858|1.3252455796277|-1.7680381640557|-1.7680381640557||-1.7680381640557|-1.7680381640557|-1.7680381640557|-1.7680381640557|-1.7680381640557|-1.7680381640557|1.4018106230975|1.4018106230975|1.4018106230975|1.4018106230975|1.4018106230975|1.4018106230975|1.4018106230975|1.4018106230975|1.4018106230975|1.4018106230975|1.4018106230975|1.4018106230975|1.4018106230975|1.4018106230975|1.4018106230975||1.4018106230975|1.4018106230975|1.4018106230975|1.4018106230975|1.4018106230975|1.4018106230975|1.4018106230975|1.4018106230975|1.4018106230975|1.4018106230975|1.4018106230975|1.4018106230975|1.4018106230975|1.3989562468265|1.2157846508793|-1.5335921440063|-1.5335921440063|-1.5335921440063|-1.5335921440063|-1.5335921440063|-1.5335921440063|-1.578524606486|-1.5878051442789|-1.6103580148979|-1.6103580148979|-1.6103580148979|-1.6103580148979|-1.6103580148979|-1.6103580148979|-1.6103580148979|-1.6103580148979|-1.6103580148979|-1.6103580148979|-1.6103580148979|-1.6103580148979|-1.6103580148979|-1.6103580148979|-1.6107096717251|-1.6107096717251|-1.6107096717251|-1.6311175285887|-1.6311175285887|-1.6311175285887|-1.6447747687145|-1.6447747687145|-1.7541942110375|-1.7831891359022|-1.7831891359022|-1.8060358705259|-1.8060358705259|-1.9755954877244|-2.0412171500377|-2.0730190362591|-2.1349212092446|-2.1823124468643|-2.2714583211827|-2.2852238492104||-2.2852238492104|-2.2852238492104|-2.2852238492104|-2.2852238492104|-2.3284820666945|-2.3568244897697|-2.4209161492821|-2.4371186917501|-2.4371186917501|-2.5434651513318|-2.7171835390969|-2.8442506795366|-2.8442506795366|-2.9667785173477|-2.970642832233|-2.9871032407036|-2.9887497045069|-2.9887497045069|-3.0080552606085|-3.1639503139367|-3.1881684535611|-3.1881684535611|-3.1881684535611|-3.1881684535611|-3.1881684535611|-3.1881684535611|-3.1881684535611|-3.1881684535611|-3.1881684535611|-3.1881684535611|-3.1881684535611|-3.1881684535611|-3.1881684535611|-3.1881684535611|-3.1881684535611|-3.1881684535611|-3.1881684535611|-3.1881684535611|-3.1881684535611|-3.1881684535611|-3.1881684535611|-3.2557426419378|-3.4340428724048||-3.4340428724048|-3.4340428724048|-3.5039364512493|-3.565484900798|-3.5897597602223|-3.5897597602223|-3.5897597602223|-3.6536241609136|-3.6536241609136|-3.6536241609136||-3.6536241609136|-3.6636058463446|-3.6636058463446|-3.6636058463446|-3.6636058463446|-3.6636058463446|-3.6636058463446|-3.6636058463446|-3.6636058463446|-3.6636058463446|-3.6636058463446|-3.6636058463446|-3.6636058463446|-3.6636058463446||-3.6636058463446|-3.6636058463446|-3.6636058463446|-3.6636058463446|-3.6636058463446|-3.6636058463446|-3.6636058463446|-3.6636058463446|-3.6636058463446|-3.6636058463446|-3.6636058463446|-3.7014895016099|-3.7014895016099|-3.7014895016099|-3.7238773299748|-3.76755076937|-3.76755076937|-3.76755076937|-3.76755076937|-3.76755076937|-3.76755076937|-3.76755076937|-3.8724120092847|-3.9381061339087|-3.9381061339087|-3.9381061339087|-3.9381061339087|-3.9381061339087|-3.9381061339087|-3.9381061339087|-3.9381061339087|-3.9381061339087|-3.9381061339087|-3.9381061339087|-3.9381061339087||-3.9381061339087|-3.9381061339087|-3.9381061339087|-3.9381061339087|-3.9381061339087|-3.9381061339087|-3.9381061339087|-3.9381061339087|-3.9381061339087|-4.0184512429443|-4.3116125854085|-4.3150749507028|-4.3321049216449|-4.3321049216449|-4.4001166426539|-4.5539683990345|-4.5937804641035|-4.5937804641035|-4.5937804641035|-4.5937804641035|-4.8472004402244|-4.9702227367917|-5.1196920092414|-5.2960467134924|-5.3257365593463|-5.3257365593463|-5.4326093178657|-5.4326093178657|-5.4432833025077|-5.4432833025077|-5.6062311937653
09683|996220|/equities/thai-oil-pcl-drc|MSCI_EEM|53.281523822478|52.788918299356|52.788918299356|52.168242554839|51.714713949822|51.669126610913|51.486576062855|51.486576062855|51.332306736506|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|51.073238952297|||51.073238952297|50.97546495514|50.97546495514|50.97546495514|50.948104882889|50.948104882889|50.734005425432|50.176672694925|50.043525216583|49.576139129537|48.681821255041|48.664822898793|48.664822898793||48.664822898793|48.664822898793|48.664822898793||48.664822898793|48.664822898793|48.664822898793|48.664822898793|48.664822898793|48.664822898793|48.664822898793|48.664822898793|48.23869210977|48.209657899745|47.385730999716|46.571890123106|46.571890123106|-50.100764119058|-50.100764119058|-50.100764119058|-50.100764119058|-50.100764119058|-50.100764119058|-50.100764119058|-50.100764119058|-50.100764119058|-50.100764119058|-50.100764119058|-51.167515687842|-51.388908256595|-51.388908256595|-51.709898062884|47.791945142367|47.791945142367||47.791945142367|47.791945142367|47.791945142367|-50.16010219308|-50.16010219308||-50.16010219308|-50.16010219308|-50.16010219308|-50.16010219308|-50.16010219308|-50.330669103422|-51.214632337136|-51.502462381089|-51.502462381089|-51.502462381089|-51.502462381089|-51.502462381089|-51.502462381089|-51.502462381089|-51.502462381089|-51.502462381089|-51.693458457456|-51.693458457456|-51.693458457456|-51.693458457456|-51.693458457456|-51.693458457456|-51.798287174951|-51.984207972168|-52.367849348356|-52.367849348356|-52.792097960933|-52.792097960933|-53.977331067704|49.895763310401|49.895763310401|49.895763310401|49.895763310401|49.895763310401|49.895763310401|49.895763310401|49.895763310401|49.895763310401|49.895763310401|49.895763310401|49.895763310401|49.895763310401|49.895763310401||49.895763310401|49.870292567112|48.835265305764|48.835265305764|48.835265305764|48.835265305764|48.362981858968|48.362981858968||47.139424287742||46.299964729413|46.299964729413|46.299964729413|44.624960810459|44.143807696103|44.143807696103|44.143807696103|43.32645299567|43.100559253913|43.100559253913|42.390041789761|-45.861398093514|-45.861398093514|-45.861398093514|-45.861398093514|-45.861398093514|-45.861398093514|-45.861398093514|-45.861398093514|-45.861398093514|-45.861398093514|-45.861398093514|-46.276553437237|-46.987202023214|-46.987202023214|-46.987202023214|-46.987202023214|-46.987202023214|-46.987202023214|-46.987202023214|-46.987202023214|-46.987202023214|-46.987202023214|-46.987202023214|-46.987202023214|-46.987202023214|-46.987202023214|-46.987202023214||-46.987202023214|-46.987202023214|-46.987202023214|-48.138557803571|-48.638451029506|-48.638451029506|-48.638451029506|-48.638451029506|-48.638451029506|-48.638451029506|-48.778834477228|-49.245871768136|-49.245871768136|-49.245871768136|-49.245871768136|-49.245871768136|-49.245871768136|-49.245871768136|-49.245871768136|-49.245871768136|||-49.245871768136|-49.790119023506||-49.790119023506|-49.790119023506|-51.572354470563|-52.177616078403|-52.544573420448|-52.735584469689|-52.735584469689|-53.678427188543|-54.434363542825|50.786665442937|||50.786665442937|50.786665442937|50.786665442937|50.786665442937||50.786665442937|50.786665442937|50.786665442937|-53.801184448507|-53.801184448507|-53.801184448507|-53.801184448507|-53.801184448507|-53.801184448507|-53.801184448507|-53.801184448507|-53.801184448507|-53.801184448507|-54.181871609452|-54.271524010502|-54.983452988|-54.983452988|-54.983452988|-54.983452988|-54.983452988|-54.983452988|-54.983452988||-54.983452988|-54.983452988|-54.983452988|-54.983452988|-55.564947764445|-56.697164182717|-58.107960203018
09684|987131|/equities/boc-aviation-ltd|MSCI_EEM|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|-62.628422093571|55.29476926416|55.29476926416|55.29476926416|55.29476926416|54.208076663479|53.261751805925|53.013053452648|53.013053452648|53.013053452648|53.013053452648|53.013053452648|53.013053452648|53.013053452648|53.013053452648||52.897836194742|52.731143671666|52.731143671666|||52.731143671666|52.731143671666|52.731143671666|52.731143671666|52.731143671666|52.731143671666|51.273672620409|51.273672620409|51.273672620409|51.273672620409|51.273672620409|51.273672620409|51.273672620409|51.273672620409|51.273672620409|51.273672620409|51.273672620409|51.273672620409|51.273672620409|51.273672620409|51.129077947507|51.129077947507|51.129077947507|49.843418797265|48.645464906439|48.072738445848|47.933628021751|47.933628021751|47.815384523846|47.815384523846|47.815384523846|47.815384523846|47.815384523846|46.914315374667|46.718685105967|-52.818333831607|-52.818333831607|-52.818333831607|-53.664812528622|-54.733126176211|-55.172160232413|-55.172160232413|-55.172160232413|-55.172160232413||-56.613509801083|-57.940009915225|-58.467703764557|-58.467703764557|-58.467703764557|-58.467703764557|-58.467703764557|-58.467703764557|-58.540590282511|-58.540590282511|-58.540590282511|-58.540590282511|-59.328226770731|-59.328226770731||-59.328226770731|-59.328226770731|-59.328226770731|-59.873029406173|-60.312998645225|-60.312998645225|-60.706107952771|-61.295677028957|-61.775752000084|-62.07208688006|-62.07208688006|-62.07208688006|-62.301902321429|-62.301902321429|-62.301902321429||-62.585445328389|-62.686605793276|-63.010116106976|-63.053993415396||-63.053993415396|-63.053993415396|-63.053993415396|-63.053993415396|-63.053993415396|-63.053993415396|-63.053993415396|-63.053993415396|-63.323882208446|-65.340424972749|-65.367636868293|-65.367636868293|-65.367636868293|-65.367636868293|-66.186263822776|-66.210819214045|-66.210819214045|-66.767575124302|61.326635138908|61.326635138908|61.326635138908|61.326635138908|61.326635138908|61.326635138908|61.326635138908|61.326635138908|61.326635138908|61.326635138908|60.014675054922|60.014675054922|59.899636915409|59.232926345625|58.806701443272||58.806701443272|58.488894441395|58.488894441395|58.488894441395|58.488894441395|58.488894441395|58.488894441395|58.488894441395|58.488894441395|57.667584343292|57.667584343292|57.667584343292|57.667584343292|57.667584343292|57.667584343292|57.667584343292||57.667584343292|57.667584343292|57.667584343292|57.667584343292|57.667584343292|57.667584343292|57.667584343292|57.667584343292|57.667584343292|56.116760169508|-62.04946776676|-62.04946776676|-62.04946776676|-62.04946776676|-62.04946776676|-63.082740691501|57.615202204975|57.615202204975||57.615202204975|57.615202204975|57.615202204975|57.537320448457|57.537320448457|57.537320448457|57.537320448457|57.537320448457|57.537320448457|57.537320448457|57.537320448457|57.537320448457|57.537320448457|57.537320448457|57.537320448457|57.537320448457|57.537320448457|57.537320448457||57.537320448457|57.537320448457|57.537320448457|57.537320448457|57.537320448457|57.537320448457|57.224799608189|56.763664747828|56.678861330266|56.678861330266|56.678861330266|56.678861330266|56.12651263157|55.808658730464|||-62.239528845143||-62.239528845143|-62.239528845143|-62.239528845143|-62.239528845143|-62.239528845143|-62.239528845143|-62.239528845143|-62.239528845143|-62.239528845143|-62.239528845143|-62.239528845143|-62.239528845143|-62.239528845143|-62.239528845143|-62.239528845143|-62.239528845143|-62.239528845143|-62.239528845143|-62.239528845143|-62.239528845143|-62.239528845143|-62.239528845143|-62.239528845143|-62.239528845143|-62.239528845143|-62.239528845143|-62.239528845143|-62.239528845143|-62.239528845143
09685|100112|/equities/haitian-intl|MSCI_EEM|16.367727948101|16.163032426736|-18.263809774472|-18.263809774472|-18.263809774472|-18.263809774472|-18.263809774472|-18.263809774472|-18.263809774472|-18.263809774472|-18.263809774472|-18.263809774472|-18.263809774472|-18.263809774472|-18.302011699758|-18.986062568012|-18.986062568012|-19.518959939019|-19.69395503693|-19.69395503693|-19.69395503693|-19.69395503693|-19.69395503693|-19.69395503693|-19.69395503693|-19.69395503693|-19.69395503693|-19.69395503693|-19.69395503693||-19.69395503693|-19.69395503693|-19.69395503693|||-19.69395503693|-19.962172716781|-20.017620591377|-20.017620591377|-20.642911518122|-20.672948728807|-20.672948728807|18.503143890924|18.503143890924|18.503143890924|18.503143890924|18.503143890924|18.503143890924|18.503143890924|18.503143890924|18.503143890924|18.342404671094|18.342404671094|18.342404671094|18.216561339058|18.005622993749|17.992188107871|17.992188107871|17.815824070561|17.815824070561|17.815824070561|17.815824070561|17.815824070561|17.815824070561|17.815824070561|17.815824070561|17.815824070561|17.815824070561|17.815824070561|17.815824070561|17.815824070561|17.815824070561|17.815824070561|17.815824070561|17.815824070561|17.815824070561|17.354248831656|16.980276555912|16.479117550336||16.479117550336|16.479117550336|16.462352079244|16.206731812566|16.206731812566|16.051766945513|16.051766945513|15.603075214659|-17.626263465575|-17.626263465575|-17.626263465575|-17.626263465575|-17.916127793205|-17.916127793205||-18.24567257391|-18.24567257391|-18.24567257391|-18.24567257391|-18.24567257391|-18.24567257391|-18.24567257391|-18.24567257391|-18.530089878577|-18.530089878577|-18.616152424264|-18.616152424264|-18.616152424264|-18.616152424264|-18.616152424264||-18.616152424264|-18.931219283815|-18.931219283815|-18.931219283815||-18.931219283815|-18.931219283815|-18.931219283815|-18.931219283815|-18.931219283815|-18.931219283815|-18.931219283815|-18.931219283815|-18.931219283815|-18.931219283815|-18.931219283815|-19.459131338062|17.796688637401|17.796688637401|17.796688637401|17.796688637401|17.796688637401|17.796688637401|17.796688637401|17.796688637401|17.618542866868|17.568381314986|17.418200287017|17.149111836919|-19.308732305206|-19.308732305206|-19.308732305206|-19.308732305206|-19.308732305206|-19.308732305206|-19.308732305206|-19.308732305206|-19.308732305206||-19.308732305206|-19.308732305206|-19.308732305206|-19.308732305206|-19.308732305206|-19.308732305206|-19.308732305206|-19.308732305206|-19.308732305206|-19.308732305206|-19.308732305206|-19.308732305206|-19.308732305206|-19.308732305206|-19.308732305206|-19.308732305206||-19.308732305206|-19.308732305206|-19.308732305206|-19.308732305206|-19.308732305206|-19.308732305206|-19.308732305206|-19.377200109768|-19.377200109768|-19.5657791374|-19.60448147518|-19.60448147518|-19.60448147518|-19.60448147518|-19.60448147518|-19.60448147518|-19.81874253699|-19.81874253699||-20.178602933319|-20.306062146632|-20.306062146632|-20.306062146632|-20.306062146632|-20.306062146632|-20.306062146632|-20.52353346962|-20.52353346962|-20.586148613231|-21.069053404349|-21.504503507105|-21.52536860881|-21.52536860881|-21.52536860881|-21.52536860881|-21.52536860881|-22.187632152083||-22.376088756399|-22.376088756399|-22.627755418001|-22.627755418001|-22.627755418001|-22.627755418001|-22.627755418001|-22.627755418001|-22.627755418001|-22.627755418001|-22.627755418001|-22.627755418001|-22.627755418001|-22.627755418001|||-22.627755418001||-22.627755418001|-22.627755418001|-22.627755418001|-22.627755418001|-22.627755418001|-22.627755418001|-22.627755418001|-22.627755418001|-22.627755418001|-22.627755418001|-22.627755418001|-22.627755418001|-22.627755418001|-22.627755418001|-22.627755418001|-22.627755418001|-22.627755418001|-22.627755418001|-22.794758991178|-22.794758991178|-22.843838284261|-22.843838284261|-23.079735843161|-23.079735843161|-23.079735843161|-23.079735843161|-23.079735843161|-23.277485414588|-23.683316703464
09686|996206|/equities/indorama-ventures-pcl-drc|MSCI_EEM|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-25.977829325222|-26.008699589331|-26.554110718391|-27.099010574179|-28.012789844757|25.138470330566|25.138470330566|25.138470330566|25.138470330566|25.138470330566|25.138470330566|25.138470330566|25.138470330566|25.138470330566|25.138470330566|24.959411478406|||24.515259649531|24.515259649531|24.515259649531|24.515259649531|24.515259649531|24.515259649531|24.197510721701|23.489589227627|23.489589227627|23.489589227627|23.489589227627|23.489589227627|23.489589227627||23.489589227627|23.489589227627|23.489589227627||23.489589227627|23.489589227627|23.489589227627|23.489589227627|23.489589227627|23.489589227627|23.489589227627|23.489589227627|23.489589227627|23.489589227627|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782|-26.596132403782||-26.634590712048|-27.38518597171|-27.38518597171|-27.38518597171|-27.38518597171||-27.38518597171|-27.38518597171|-27.38518597171|-27.38518597171|-27.969365491363|-27.969365491363|-28.004850164489|-28.31372257453|-28.8069139717|-28.882682190778|-29.081171476917|-29.081171476917|-29.081171476917|-29.081171476917|-29.081171476917|-29.081171476917|-29.081171476917|-29.576301641018|-29.816074746256|-29.816074746256|-29.816074746256|-29.816074746256|-29.857808328711|-29.857808328711|-30.411453698568|-30.721059665075|-31.16228851675|-31.652542796389|-31.89171421821|-32.046349131345|-32.102673705548|-32.102673705548|-32.102673705548|-32.162275316253|-32.162275316253|-32.162275316253|-32.610861462503|-33.51206829167|-33.555075879634|-33.898241826708|-33.898241826708|-33.900824251898|-35.139804724331||32.169151207938|32.169151207938|32.169151207938|32.169151207938|32.169151207938|32.169151207938|32.169151207938|32.169151207938||32.169151207938||32.169151207938|32.169151207938|32.169151207938|32.169151207938|32.169151207938|32.169151207938|32.169151207938|32.169151207938|32.169151207938|32.169151207938|32.169151207938|32.169151207938|32.169151207938|32.169151207938|32.169151207938|32.169151207938|32.169151207938|32.169151207938|32.169151207938|32.169151207938|32.169151207938|32.169151207938|32.169151207938|32.169151207938|32.169151207938|32.169151207938|32.169151207938|32.169151207938|32.100843938329|32.100843938329|32.100843938329|32.100843938329|-34.815698155864|-34.815698155864|-34.815698155864|-34.815698155864|-34.815698155864|-34.815698155864||-34.815698155864|-34.815698155864|-34.815698155864|-35.031331284293|-35.260198844432|-35.260198844432|-35.260198844432|-35.260198844432|-35.260198844432|-35.260198844432|-35.260198844432|-35.260198844432|-35.260198844432|-35.260198844432|-35.260198844432|-35.260198844432|-35.260198844432|-35.260198844432|-35.260198844432|-35.260198844432|||-35.260198844432|-35.260198844432||-35.260198844432|-35.260198844432|-35.260198844432|-35.686143819523|-35.686143819523|-35.686143819523|-36.179048688359|-36.518887269579|-36.518887269579|-36.611280579727|||-36.611280579727|-36.711290232821|-36.711290232821|-36.711290232821||-36.845878036468|-36.918067422877|-36.918067422877|-36.918067422877|-36.918067422877|-36.918067422877|-36.918067422877|-36.918067422877|-36.918067422877|-36.918067422877|-36.918067422877|-36.918067422877|-36.918067422877|-37.297852692085|-37.33094743565|-37.640058562531|-37.640058562531|-38.0630090021|-38.0630090021|-38.0630090021|-38.861676669|-39.499085187778||-39.554815072398|-39.554815072398|-39.554815072398|-39.727572302664|-39.822302558516|-40.705336176128|-41.117040195698
09687|101565|/equities/sarana-menara|MSCI_EEM|||-967.02562728687|-967.02562728687|-967.02562728687|-967.02562728687|-967.02562728687|-967.02562728687|-982.80625254096|-989.22916948996|-1001.9212994333|-1024.0357998159|936.83634014333|936.83634014333|936.83634014333|936.83634014333|936.83634014333|936.83634014333|936.83634014333|936.83634014333|936.83634014333|936.83634014333|936.83634014333|936.83634014333|936.83634014333|936.83634014333|936.83634014333|926.76260015926|918.43251749782||-1000.817088354|-1000.817088354|-1000.817088354|||-1000.817088354|-1000.817088354|-1000.817088354|-1000.817088354|-1000.817088354|-1000.817088354|-1000.817088354|-1000.817088354|-1000.817088354|-1000.817088354|-1000.817088354|-1021.7412092823|917.80437192037|917.80437192037|917.80437192037|917.80437192037|917.80437192037|917.80437192037|912.00485768929|906.67206409922|902.36565720057|902.36565720057|902.36565720057|900.96184133397|888.29093481552|880.32326090613|866.19251211793|864.10279124214|844.83643471349|842.89291455897|842.89291455897|842.89291455897|838.94186982589|838.94186982589|820.79243188381|820.79243188381|804.38098241212|-922.95384869547|-922.95384869547|-922.95384869547|-922.95384869547|-946.61538743941|-963.80711582909|-963.80711582909|-963.80711582909|-970.61901758788|-986.5211306532|-999.10032416536|-999.10032416536|-999.10032416536|-999.10032416536|-999.10032416536|-999.10032416536|-999.10032416536|-999.10032416536|-999.10032416536|-1005.1114712948|-1025.4016347721|-1029.6129275245|-1032.0699194717|-1038.9665771907||-1039.9628635453|-1041.0698483836|-1052.2998315374|981.78657637378|981.78657637378|981.78657637378|981.78657637378|981.78657637378|981.78657637378|981.78657637378|981.78657637378|981.78657637378|981.78657637378|977.26286263754|969.70301526893|969.70301526893|969.70301526893|969.70301526893|969.70301526893|969.70301526893|960.50335029881|-1036.0760259997|-1036.0760259997|-1036.0760259997|-1036.0760259997|-1036.0760259997|-1036.0760259997|-1036.0760259997|-1036.0760259997||-1036.0760259997|-1036.0760259997|-1036.0760259997|-1036.0760259997|-1036.0760259997|-1036.0760259997|-1040.3622511108|-1045.680279012|-1046.0336433466|-1059.7596037185|-1080.5662263539|-1088.3842300665|-1088.3842300665|-1090.9824778517|-1103.8981208045|1020.249484203|1020.249484203|1020.249484203|1020.249484203|1020.249484203||1020.249484203|1020.249484203|1020.249484203|1020.249484203|1020.249484203|1020.249484203|1020.249484203|1020.249484203|1020.249484203|1011.9438713367|993.11230636037|993.11230636037||||993.11230636037|991.51367373375|981.12630414861|970.41811572067|958.24235080075|952.91281938843|952.91281938843|952.91281938843|952.91281938843|943.08561807886|943.08561807886|943.08561807886|943.08561807886|943.08561807886|943.08561807886|943.08561807886|943.08561807886|||943.08561807886|943.08561807886|943.08561807886|943.08561807886|943.08561807886|943.08561807886|943.08561807886|943.08561807886|943.08561807886||943.08561807886|943.08561807886|943.08561807886|943.08561807886|943.08561807886|943.08561807886|943.08561807886|943.08561807886|943.08561807886|943.08561807886|943.08561807886|943.08561807886||943.08561807886|934.81735342095|909.40414002587||||||909.40414002587|897.39348891763|886.27054324181|-981.70565427111|-981.70565427111|-981.70565427111|-981.70565427111||-981.70565427111|-981.70565427111|-981.70565427111|-981.70565427111|-981.70565427111|-981.70565427111|-981.70565427111|-981.70565427111|-981.70565427111|-981.70565427111|||-990.50628252346|-991.95142502606|-999.13756176057|-999.13756176057|-1028.486179734|-1041.09575526|-1053.5859705227|-1053.5859705227|-1053.5859705227|-1053.5859705227|-1058.9844116919|-1068.8715685466|-1087.6192204279|-1087.6192204279|-1100.9658004754|-1124.4064449727|-1132.3960499697|-1141.5074690983|-1141.5074690983
09688|41416|/equities/cmpc|MSCI_EEM||-1674.150241903|-1674.150241903|-1674.150241903|-1674.150241903|-1674.150241903|-1674.150241903|-1674.150241903|-1688.9351862417|-1688.9351862417|-1688.9351862417|-1688.9351862417|-1688.9351862417|-1688.9351862417|-1688.9351862417|-1697.9057746978|-1721.7119623921|-1743.1521668723|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866||1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866||1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866||1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1628.1026876866|1614.8140757282|1610.4600841424|1598.0000690775|1596.6861588815|1596.6861588815|1596.6861588815|1596.3290627112|-1760.2532057757|-1760.2532057757|-1760.2532057757|-1760.2532057757||-1760.2532057757|-1790.0202652608||1628.5544023968|1628.5544023968|1628.5544023968|1628.5544023968|1628.5544023968|1628.5544023968|1628.5544023968|1619.8493604105|1576.8826240347|1551.4640172108|1503.5544540732|1498.3582660059|1498.3582660059||1498.3582660059|1498.3582660059|1498.3582660059|1498.3582660059|1498.3582660059|1498.3582660059|1498.3582660059|1498.3582660059|1498.3582660059|1498.3582660059|1498.3582660059|1498.3582660059|1454.6869730794|||-1616.9405961525|-1616.9405961525|-1616.9405961525|-1616.9405961525|-1616.9405961525|-1616.9405961525|-1616.9405961525|-1638.6284333878|-1647.4482525381|-1667.0132160741|-1667.0132160741|-1667.0132160741|-1667.0132160741|-1667.0132160741|-1702.1646343424|1543.9161196688|1543.9161196688|1543.9161196688|1543.9161196688|1543.9161196688|1543.9161196688|1543.9161196688|1543.9161196688||1543.9161196688|1543.9161196688|1543.9161196688|1543.9161196688|1543.9161196688|1543.9161196688|1543.6918831995|1543.6918831995|1543.6918831995|1532.6021127889|1529.5579098805|1520.6590813894|1520.6590813894|1514.8681545353|1514.8681545353|1514.8681545353|1514.8681545353|1514.8681545353|1514.8681545353|1509.6424183422|1488.9470880886|1483.7259096099|1483.7259096099|1483.7259096099|1483.7259096099|1483.7259096099|1483.7259096099|1449.3288101569|1437.1431223965|1435.4368026628|1426.1964840242|1411.332260036|1411.332260036|1411.332260036|1411.332260036||1411.332260036|1411.332260036||1406.502478599|1391.7749640141|1367.6054965825|1363.9298471556|1363.9298471556|1363.9298471556|1363.9298471556|1363.9298471556|1363.9298471556|1363.9298471556|1363.9298471556|1362.4102904928|1362.4102904928|1362.4102904928|1362.4102904928|1362.4102904928|1362.4102904928|1362.4102904928|1362.4102904928|1360.4361692403|1360.4361692403|1329.5957436003|1329.3286040003|1282.4266815518|1282.4266815518|1272.1657248072|1272.1657248072|1261.3452036703|1237.2725163394|1217.1805628598|1215.8056250222|1215.8056250222|-1298.3980875443|-1298.3980875443|-1298.3980875443|-1298.3980875443||-1305.5829241486|-1313.3607807923|-1326.693595855|-1326.693595855|-1326.693595855|1267.3602388267|1267.3602388267|1267.3602388267|1267.3602388267|1267.3602388267|1267.3602388267|-1367.7832826685|-1367.7832826685|-1367.7832826685|-1370.1147530952||-1375.2775278532|-1390.3805756529|-1393.3345726251|-1393.3345726251|-1393.3345726251|-1393.3345726251|-1393.3345726251|-1393.3345726251|-1393.3345726251|-1393.3345726251|-1393.3345726251|-1393.3345726251|-1393.3345726251|-1393.3345726251|-1393.3345726251|-1393.3345726251|-1393.3345726251|-1431.8822095247|-1431.8822095247|-1440.1357639467|-1442.3875729155|-1442.3875729155|-1442.3875729155|-1442.3875729155|-1442.3875729155|-1442.3875729155|-1442.3875729155|-1442.3875729155|-1442.3875729155|-1442.3875729155|-1458.3750810172
09689|100063|/equities/cifi-hold-gp|MSCI_EEM|-0.26021796906361|-0.26021796906361|-0.26021796906361|-0.26021796906361|-0.26021796906361|-0.26021796906361|-0.26021796906361|-0.26021796906361|-0.26021796906361|-0.26021796906361|-0.26021796906361|-0.26021796906361|-0.26021796906361|-0.26021796906361|-0.26124218762328|-0.27310242984482|-0.28394714614626|-0.28677460243168|-0.30013845435848|-0.30067900056888|-0.30067900056888|-0.30067900056888|-0.30067900056888|-0.30067900056888|-0.30067900056888|-0.30067900056888|-0.30067900056888|-0.30067900056888|-0.30067900056888||-0.30067900056888|-0.30067900056888|-0.30067900056888|||-0.30658778145632|-0.31248642553578|-0.31513137790021|-0.31513137790021|-0.33414597613345|-0.33724401024455|-0.33724401024455|-0.33724401024455|-0.33724401024455|-0.33724401024455|-0.36616000977351|-0.37567779584278|-0.37815159373506|-0.37815159373506|-0.39405732809419|0.28408622272952|0.28408622272952|0.28408622272952|0.28408622272952|0.28408622272952|0.28408622272952|0.24954024926539|0.19952499793777|0.19952499793777|0.18880554704544|0.18554389889075|0.18554389889075|0.18100328456455|0.18100328456455|0.18100328456455|0.18100328456455|0.18100328456455|0.18100328456455|-0.25445718744092|-0.25445718744092|-0.25445718744092|-0.26017554473722|-0.26017554473722|-0.2615283892866|-0.26964264625929|-0.27410294655984|-0.27933660336142|-0.29504067740844|-0.29654519168322||-0.31311134531401|-0.31311134531401|-0.31801261073242|-0.33618067939956|-0.35275630476165|-0.35945145258295|-0.37027938988459|-0.3724771169783|-0.37375234955564|-0.39844704826689|-0.41399671424336|-0.41610746073399|-0.42877463650156|-0.42877463650156||-0.43120326115821|-0.43120326115821|-0.53550363264851|-0.7600040246201|-0.76000447285975|-0.76000497090381|-0.76000552428609|-0.76000613915529|-0.76000682234329|-0.76000758144108|-0.76000842488306|-0.76000936204081|-0.76001040332721|-0.76001156031209|-0.76001284585085||-0.76001427422725|-0.76001586131213|-0.76001762473978|-0.76001958410384||-0.76002176117502|-0.76002418014299|-0.76002686788518|-0.7600298542654|-0.76003317246564|-0.76003685935479|-0.76004095589829|-0.7600455076133|-0.76005056507441|-0.76005618447565|-0.76006242825481|-0.7600693657872|-0.76007707415653|-0.76008563901133|-0.76009515551667|-0.7601057294115|-0.76011747818352|-0.76013053237467|-0.76014503703149|-0.76016115331685|-0.76017906030058|-0.76019895694917|-0.76022106433649|-0.76024562810019|-0.76027292117095|-0.76030324680514|-0.76033694195424|-0.76037438100879|-0.7604159799583|-0.7604622010133|-0.76051355774109|-0.76057062077195|-0.76063402413959||-0.76070447232585|-0.76078274808836|-0.76086972115781|-0.76096635790165|-0.76107373206147|-0.76119303668349|-0.76132559737463|-0.76147288703145|-0.76163654220569|-0.76181838128819|-0.76202042471318|-0.76224491740761|-0.76249435373476|-0.76277150520938|-0.76307945129228|-0.76342161360661||-0.76380179395587|-0.76422421656617|-0.76469357502204|-0.76521508441746|-0.76579453930126|-0.76643837806104|-0.7671537544608|-0.76794861712719|-0.76883179786763|-0.76981310980144|-0.77090345639458|-0.77211495260917|-0.77346105951427|-0.77495673385327|-0.77661859422994|-0.77846510575957|-0.78051678523693|-0.78279642910067||-0.78532936672705|-0.78814374186748|-0.79127082535683|-0.79474536256723|-0.79860595946767|-0.80289551157927|-0.80766168059216|-0.81295742393982|-0.81884158321499|-0.82537953796518|-0.83264393213206|-0.84071548120638|-0.84968386906672|-0.85964874446711|-0.87072082824531|-0.87917338363333|-0.87917338363333|-0.87917338363333|||||||||||||||||||||||-0.87917338363333|-0.87917338363333|-0.89408155008603|-0.90675728105228|-0.91783373277555|-0.91783373277555|-0.91783373277555|-0.91783373277555|-0.91783373277555|-0.91783373277555|-0.91783373277555|-0.91783373277555|-0.91783373277555|-0.94592634418685|-0.98436263180528|-1.0054029058169|-1.0393365931456|-1.0831517590356|-1.0866416242322|-1.0866416242322|-1.0866416242322|-1.104601839803|-1.1406686776461|-1.188520761947|-1.2150230635318|-1.247247900026
09690|49978|/equities/beijing-ent|MSCI_EEM|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|-29.069519615481|26.988439693288|26.988439693288|26.988439693288|26.988439693288|26.988439693288|26.917919590344|26.917919590344|26.917919590344|26.917919590344|26.917919590344|26.917919590344|26.397688497294|25.897432765684|25.73047962158||25.211645020037|-27.008784241166|-27.008784241166|||-27.008784241166|-27.008784241166|-27.008784241166|-27.008784241166|-27.008784241166|-27.008784241166|-27.008784241166|-27.008784241166|-27.008784241166|-27.008784241166|-27.008784241166|-27.008784241166|-27.008784241166|-27.008784241166|-27.245870637326|-27.37319029639|-27.399456482224|-27.399456482224|-27.399456482224|-27.399456482224|-27.399456482224|-27.399456482224|-27.399456482224|-27.399456482224|-27.399456482224|-27.399456482224|-27.399456482224|-27.399456482224|-27.399456482224|-27.399456482224|-27.410506333568|-27.650562804781|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235||-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.685522482235|-27.908914059885|-28.521015346588||-28.716068041842|-28.716068041842|-28.800393025719|-28.800393025719|-29.037643178756|-29.037643178756|-29.037643178756|-29.037643178756|-29.037643178756|-29.037643178756|-29.037643178756|-29.037643178756|-29.037643178756|-29.491825457474|-29.863139545543||-30.234043558023|-30.516923010844|-30.516923010844|-30.516923010844||-30.516923010844|-30.516923010844|-30.516923010844|-30.516923010844|-30.516923010844|-30.516923010844|-30.516923010844|-30.516923010844|-30.666026076231|-31.289229815577|29.308018014309|29.308018014309|29.308018014309|29.308018014309|29.308018014309|29.308018014309|29.308018014309|29.308018014309|29.308018014309|29.308018014309|29.308018014309|29.308018014309|29.308018014309|29.308018014309|28.961685601735|-29.912503070938|-29.912503070938|-29.912503070938|-29.912503070938|-29.957133433285|-29.957133433285|-29.957133433285|-29.957133433285||-29.957133433285|-29.957133433285|-29.957133433285|-29.98128862988|-29.98128862988|-29.98128862988|-30.443098710765|-30.68644022006|-30.68644022006|-30.68644022006|-30.68644022006|-31.49915292105|-31.49915292105|-31.49915292105|-31.49915292105|-31.974059394564||-32.337844216785|-32.743611707078|-32.743611707078|-32.743611707078|-32.743611707078|-32.956748043835|-32.956748043835|-32.956748043835|-32.956748043835|-32.956748043835|-32.956748043835|-32.956748043835|-32.956748043835|-32.956748043835|-32.956748043835|-32.956748043835|-33.299165128933|-33.810387851852||-33.810387851852|-34.153208893822|-35.011898961648|32.084219634652|32.084219634652|32.084219634652|32.084219634652|32.084219634652|32.084219634652|32.084219634652|32.084219634652|32.084219634652|32.084219634652|32.031446324601|32.031446324601|31.240494475116|30.844995217576|30.516660589923||29.649068297004|29.10389858875|29.10389858875|29.10389858875|29.10389858875|29.10389858875|29.10389858875|28.793220696553|28.570245621054|27.736383832659|27.382092384459|27.231286477603|27.231286477603|26.815621140267|||26.815621140267||26.815621140267|26.815621140267|26.815621140267|26.815621140267|26.815621140267|26.815621140267|26.815621140267|26.815621140267|26.815621140267|26.815621140267|26.815621140267|26.815621140267|26.815621140267|26.815621140267|26.815621140267|26.815621140267|26.815621140267|26.815621140267|26.815621140267|26.649532074135|26.649532074135|25.649480442649|25.608602279781|25.608602279781|25.608602279781|25.608602279781|25.608602279781|25.608602279781|25.608602279781
09691|986165|/equities/global-power-synergy-pcl|MSCI_EEM|47.785848842137|47.785848842137|47.77594315793|46.973270175478|46.859189083864|46.107432315405|45.704125261186|45.704125261186|45.704125261186|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.445042898756|45.216714331952|||44.399374449754|44.399374449754|44.399374449754|44.399374449754|44.399374449754|44.399374449754|43.957638277504|43.867454663585|43.867454663585|43.158282959539|42.659894527232|42.659894527232|42.659894527232||42.659894527232|42.659894527232|42.659894527232||42.659894527232|42.659894527232|42.659894527232|42.659894527232|42.659894527232|42.659894527232|42.659894527232|42.659894527232|42.659894527232|42.659894527232|42.399561144731|42.399561144731|41.249512383034|40.221680425594|38.361977467539|38.361977467539|38.361977467539|38.361977467539|38.361977467539|38.361977467539|38.361977467539|37.33275274171|-42.807261285453|-42.807261285453|-42.807261285453|-42.807261285453|-42.807261285453|-42.807261285453|-42.807261285453|-42.807261285453||-42.924734761615|-44.027483068461|-45.405536742734|-45.492263047483|-45.505292274981||-46.308192005762|-46.308192005762|-46.308192005762|-46.308192005762|-47.689657784181|-48.104515782939|-48.104515782939|-48.352239758821|-49.070973606065|-49.070973606065|-49.070973606065|-49.564970673405|-50.419411859339|-51.702124288154|-51.824930436426|-51.824930436426|-51.824930436426|-53.208256040473|-53.701139973214|-53.701139973214|-53.701139973214|-53.876266636905|-54.459740707672|-54.677489675191|-55.778963889151|-55.778963889151|-55.778963889151|-56.071251715001|-56.071251715001|-56.579168572223|-56.714277686883|-56.714277686883|-56.714277686883|-56.714277686883|-56.714277686883|-56.714277686883|-56.714277686883|-56.714277686883|-56.714277686883|-56.714277686883|-56.805765002583|-56.805765002583|-56.805765002583||-57.659183336203|-57.774092595781|52.502660751551|52.502660751551|52.502660751551|52.502660751551|52.502660751551|52.502660751551||52.502660751551||51.183511946168|-57.126275702225|-57.126275702225|-57.126275702225|-57.126275702225|-57.126275702225|-57.126275702225|-57.126275702225|-57.126275702225|-57.126275702225|-57.126275702225|-57.126275702225|-57.126275702225|-57.237528558028|-57.490775997565|-57.490775997565|-58.933512417764|-58.933512417764|-58.933512417764|-58.933512417764|-58.933512417764|-60.648347130849|-61.025941256498|-61.952844382313|-61.952844382313|-61.952844382313|-61.952844382313|-61.952844382313|-61.952844382313|-61.952844382313|-61.952844382313|-61.952844382313|-61.952844382313|-61.952844382313|-61.952844382313|-61.952844382313|-61.952844382313|-62.5764326232||-62.5764326232|-62.5764326232|-63.196036248|-63.898912882354|-63.898912882354|-63.898912882354|-63.898912882354|-63.898912882354|-63.898912882354|-63.898912882354|-63.898912882354|-65.082125424838|-65.212500524491|-65.212500524491|-65.930556138324|-67.000790395275|-67.000790395275|-67.000790395275|-67.000790395275|-67.000790395275|||-67.000790395275|-67.000790395275||-67.000790395275|-67.000790395275|-67.11054369787|-67.11054369787|-67.599436664037|-67.599436664037|-68.582707404486|-69.855786004984|-69.903803138448|-69.903803138448|||-69.903803138448|-69.903803138448|-69.903803138448|-69.903803138448||-69.903803138448|-69.903803138448|-69.903803138448|-69.903803138448|-69.903803138448|-69.903803138448|-69.903803138448|-69.903803138448|-69.903803138448|-69.903803138448|-69.903803138448|-69.903803138448|-69.903803138448|-69.903803138448|-69.903803138448|-69.903803138448|-69.903803138448|-69.924597071251|-69.924597071251|-69.924597071251|-69.924597071251|-70.543000097738||-70.543000097738|-70.543000097738|-71.783888997487|-72.093209997208|-72.216039078845|-72.216039078845|-72.216039078845
09692|102269|/equities/metropolitan-b|MSCI_EEM/MSCI_FRONTIER||55.090127355063|54.956763875816|54.956763875816|54.956763875816|54.956763875816|54.956763875816|54.956763875816|54.956763875816|54.956763875816|54.956763875816|54.956763875816|54.956763875816|54.140849047605|53.761944704418|53.761944704418|53.761944704418|53.761944704418|53.761944704418|53.761944704418|53.649382623439|53.102091083267|52.121101802929|52.121101802929|51.623446405314|51.381606142148|50.693452031993|50.448281773355|49.754821014075||-52.74412323423|-52.74412323423|-52.74412323423|||-52.74412323423|-52.74412323423|-52.74412323423|-52.74412323423|-52.74412323423|-52.74412323423|-52.74412323423|-52.74412323423|-52.74412323423|-52.74412323423||-52.74412323423|-52.74412323423|-52.74412323423|-52.74412323423|-52.74412323423|-52.74412323423|-53.651803932673|-54.182561196758||-54.378161735831|-54.378161735831|-54.436024065777|-54.436024065777|-54.436024065777|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|||-54.822641979732||-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.822641979732|-54.996793170584|-54.996793170584|-54.996793170584|-54.996793170584|-54.996793170584|-54.996793170584|-54.996793170584|-54.996793170584|-54.996793170584|-54.996793170584|-54.996793170584|-54.996793170584|-54.996793170584|-54.996793170584|-54.996793170584|-55.985327821984|-56.297584646293|-56.713984720518|-56.938561006595|-56.938561006595|-57.084512229551|-57.363347048879|-57.506496000423|-57.956634251624|-57.956634251624|-57.956634251624|-57.956634251624|-57.956634251624|-57.956634251624|-57.956634251624||-58.212925928996|-58.715032011106|-58.715032011106|-59.744479291787||-60.110531825876|-60.620036040252|-60.72226091061|-60.810845329077|-60.98704905169|-61.321723457363|-61.349135818511|-61.515719967164|-61.515719967164|-61.515719967164|-61.750799370118|55.070670223703|55.070670223703|55.070670223703|55.070670223703|55.070670223703|55.070670223703|54.907926889689|54.907926889689|54.25602970789|54.178924356016|53.215348342605|53.215348342605|53.215348342605|53.215348342605|52.722608252308|52.389007431425|-56.757604358502|-56.757604358502|-56.757604358502|-56.757604358502|-56.757604358502|-56.757604358502|-56.757604358502|-56.757604358502|-56.757604358502|-56.757604358502||-56.757604358502|-56.757604358502|-56.757604358502|-56.757604358502|-57.028777369512|-57.028777369512|-57.028777369512|-57.893086601908|-58.32009482562|-58.561215879513|-59.251352206417||-59.795947489417|-59.876052045465|-59.911658751111|-59.911658751111|-59.911658751111|-59.911658751111|-59.911658751111|-59.911658751111|-60.476843607802|-60.749271565432|-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569||-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569||-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569||||-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569|-60.885021140569|-61.702493017095|-61.702493017095|-63.607860730663|-63.607860730663|-63.607860730663|-63.607860730663|-63.607860730663|-63.607860730663|-63.607860730663|-63.607860730663|-63.607860730663|-63.607860730663|58.685288340483|58.685288340483|58.685288340483
09693|1153017|/equities/topsports-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-5.8736586818982|-6.0129541302047|-6.0303646533515|-6.0303646533515|-6.0303646533515|-6.0303646533515|-6.0303646533515|-6.0898497864963|-6.2448328915969|-6.2914811972926|-6.3927566612374|-6.4597297519962|-6.4597297519962|-6.4597297519962|-6.4597297519962|-6.4597297519962|-6.4597297519962|-6.4597297519962|-6.4597297519962|-6.4597297519962|-6.4597297519962|-6.4597297519962||-6.4597297519962|-6.4597297519962|-6.4597297519962|||-6.4597297519962|-6.4597297519962|-6.4597297519962|-6.4597297519962|-6.4597297519962|-6.4597297519962|-6.4597297519962|-6.4597297519962|-6.4597297519962|-6.4597297519962|-6.7330330047916|6.0241132921027|6.0241132921027|6.0241132921027|6.0241132921027|6.0241132921027|6.0241132921027|6.0241132921027|6.0241132921027|6.0241132921027|6.0241132921027|6.0241132921027|6.0241132921027|6.0241132921027|5.8884590937083|5.8705100034548|5.856677847314|5.8506583391427|5.8506583391427|5.8506583391427|5.8506583391427|5.8506583391427|5.8506583391427|5.8506583391427|5.8506583391427|5.8506583391427|5.8506583391427|5.8506583391427|5.7762870191202|5.6853187744999|5.6131320204099|5.4638667358979|-6.4291804259402|-6.4291804259402||-6.4291804259402|-6.4291804259402|-6.4291804259402|-6.4291804259402|-6.4291804259402|-6.4291804259402|-6.4291804259402|-6.4291804259402|-6.4291804259402|-6.4291804259402|-6.4291804259402|-6.4291804259402|-6.4291804259402|-6.4291804259402||-6.4291804259402|-6.4291804259402|-6.4291804259402|-6.744942438731|-6.744942438731|-6.744942438731|-6.744942438731|-6.744942438731|-6.8221583235368|-6.8897029444493|-6.8897029444493|-6.8897029444493|-6.9507811119067|-6.9536457116855|-6.9746060697517||-7.0017846257909|-7.1208717725259|-7.2586072606782|-7.2586072606782||-7.3582308584886|-7.3582308584886|-7.3582308584886|-7.3582308584886|-7.3980343401915|6.5227923423237|6.5227923423237|6.5227923423237|6.5227923423237|6.5227923423237|6.5227923423237|6.5227923423237|6.5227923423237|6.5227923423237|6.5227923423237|6.5227923423237|6.5227923423237|6.5227923423237|6.5195612424654|6.5195612424654|6.5195612424654|6.5195612424654|6.5195612424654|6.5195612424654|6.495068152088|-7.2736872338362|-7.2736872338362|-7.2736872338362|-7.2736872338362|-7.2736872338362|-7.2736872338362|-7.2736872338362|-7.2736872338362||-7.2736872338362|-7.2736872338362|-7.2736872338362|-7.2736872338362|-7.2736872338362|-7.2736872338362|-7.432430309621|-7.5330777787517|6.6111481420008|6.6111481420008|6.6111481420008|6.6111481420008|6.6111481420008|6.6111481420008|6.6111481420008|6.6111481420008||6.6111481420008|6.6111481420008|6.6111481420008|6.6111481420008|6.1879422125781|-6.9761733743975|-6.9761733743975|-6.9761733743975|-6.9761733743975|-6.9761733743975|-6.9761733743975|-6.9761733743975|-6.9761733743975|-6.9761733743975|-6.9761733743975|-6.9761733743975|-6.9761733743975|-6.9761733743975||-7.043526222687|-7.3572804597137|-7.3572804597137|-7.3572804597137|-7.3572804597137|-7.3572804597137|-7.3572804597137|-7.3572804597137|-7.3572804597137|-7.3572804597137|-7.3572804597137|-7.3572804597137|-7.4447563121846|-7.6336179784195|-7.6367979106259|-7.6658864613983|-7.6943184133606|6.8788040907726||6.8788040907726|6.8788040907726|6.8788040907726|6.8788040907726|6.8788040907726|6.8788040907726|6.8788040907726|6.8788040907726|6.8788040907726|6.8788040907726|6.6297826801788|-7.4714963125726|-7.4714963125726|-7.4714963125726|||-7.4714963125726||-7.4714963125726|-7.4714963125726|-7.4714963125726|-7.4714963125726|-7.4714963125726|-7.4714963125726|-7.4714963125726|-7.4714963125726|-7.4714963125726|-7.4714963125726|-7.4714963125726|-7.4714963125726|-7.4714963125726|-7.4714963125726|-7.4714963125726|-7.4714963125726|-7.4714963125726|-7.4714963125726|-7.4776465986171|-7.4776465986171|-7.4776465986171|-7.4776465986171|-7.4776465986171|-7.4776465986171|-7.4776465986171|-7.4776465986171|-7.4776465986171|-7.6749539277733|-7.6749539277733
09694|1012475|/equities/oneness-biotech-co-ltd|MSCI_EEM|||||-183.87007625111|-183.87007625111|-183.87007625111|-184.32786250123|-185.99432740825|-185.99432740825|-185.99432740825|-185.99432740825|-185.99432740825|-185.99432740825|-185.99432740825|-185.99432740825|-185.99432740825|-188.9659193425|-192.54546593612|-193.77273992902|-195.10859992113|-195.37481471745|-195.37481471745|-196.86090524161|-198.31767249067|-198.79741387853|-201.85823764281|-206.56890081337|-206.56890081337||-206.56890081337|-206.56890081337|-206.56890081337|-206.56890081337|-206.56890081337|-206.56890081337|-206.56890081337|-208.15988979263|-208.70543310293|-210.05826489286|-210.05826489286|-210.05826489286|-210.05826489286|-210.05826489286|-210.05826489286|-212.31473876984|-214.98859863316|-215.87622070351|-222.33468967057|202.08197103754|202.08197103754|202.08197103754|202.08197103754|202.08197103754|202.08197103754|202.08197103754|202.08197103754|202.08197103754|202.08197103754|202.08197103754|202.08197103754|202.08197103754|202.08197103754|202.08197103754|202.08197103754|202.08197103754|201.5910789306|199.51786547844|191.0198505316|177.15539501394|177.15539501394|177.15539501394|177.15539501394|177.15539501394|177.15539501394|176.83932779327|174.0159197703|171.76768863366|167.82520959296|167.79346863328|167.79346863328|166.27052070364|-184.12624265364|-184.12624265364|-184.12624265364|-184.12624265364|-184.12624265364|-184.12624265364|||-184.12624265364|-184.12624265364|-184.12624265364|-189.11249183738|-190.26387981931||-190.40602446828|-190.40602446828|-190.43076058749|-190.43076058749|-190.43076058749|-193.8397339861|-196.02646668772|-196.02646668772|-196.02646668772|-196.02646668772|-196.02646668772|-196.02646668772|-196.02646668772|-196.02646668772|-196.02646668772|-197.72385187525|-200.55427986139|179.96223157843|179.96223157843|179.96223157843|179.96223157843|-198.06761087707|-198.06761087707|-198.06761087707|-198.06761087707|-198.06761087707|-198.06761087707|-198.06761087707|-198.06761087707|-198.06761087707|-198.06761087707|-198.06761087707|-198.06761087707|-198.06761087707|-202.71401208564|-202.92470627857|-202.92470627857|-206.02745142063|-208.89161268959|-209.18512521065||-212.48347245628|-215.87052495142|-216.27079259497|-216.27079259497|-216.27079259497|-216.27079259497|-216.27079259497|-216.27079259497|-216.27079259497|-216.27079259497|-216.27079259497|-216.27079259497|-216.27079259497|-216.27079259497|-218.2731028833|-220.64489157625|-220.64489157625|-220.64489157625|-220.64489157625|-220.64489157625|-220.64489157625|-220.64489157625|-220.64489157625|-220.64489157625|-220.64489157625|-220.64489157625|-220.64489157625|-220.64489157625|||-220.64489157625|-220.64489157625|-220.64489157625|-220.64489157625|-220.64489157625|-220.64489157625|-220.64489157625|-220.64489157625|-220.64489157625|-220.64489157625|-220.64489157625|-220.64489157625|-220.64489157625|-220.64489157625|-220.64489157625|-220.64489157625|-220.64489157625|-220.64489157625|-221.0626019684|-226.33355344308|-229.78011590654|-230.20702703125|-230.20702703125|-247.20578623162|-247.20578623162|-247.20578623162|-247.20578623162|-247.20578623162|-254.14531803513|-263.43924226126|-264.71026917918|-266.76141019909|-268.024750838|-268.024750838|-268.024750838|-268.024750838|-268.024750838||-268.024750838|-268.024750838|-268.41638982|-276.82376646666|-282.38751829629|-292.79168699588|254.06273210385|254.06273210385|-279.82241446734|-279.82241446734|-279.82241446734|-279.82241446734|-279.82241446734|-279.82241446734|-279.82241446734|-279.82241446734|-279.82241446734||||-279.82241446734|-279.82241446734|-279.82241446734|-279.82241446734|-279.82241446734|-279.82241446734|-279.82241446734|-279.82241446734|-279.82241446734|-279.82241446734|-279.82241446734|-279.82241446734|-279.82241446734|-279.82241446734|-279.82241446734|256.83340904788|256.83340904788|256.83340904788|256.83340904788|256.83340904788|256.83340904788|256.83340904788|256.83340904788|||256.83340904788|256.83340904788
09695|13898|/equities/jumbo|MSCI_EEM/EMCONSGROWTH|26.05779737393|25.504219308605|25.373835732512|25.373835732512|25.373835732512|25.373835732512|25.373835732512|25.373835732512|25.373835732512|25.373835732512|25.373835732512|25.373835732512|25.373835732512|24.923149932283|24.52016731198|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804||-25.873369667804|-25.873369667804|-25.873369667804|||-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-25.873369667804|-26.167076717787|-26.232306730939|-26.574785616875|24.686315396582|24.686315396582|24.686315396582|24.686315396582|24.686315396582|24.686315396582|24.632223156054|24.632223156054|24.632223156054|24.632223156054|24.632223156054|24.632223156054|24.619137051987|24.594596707476|23.998440463955|-26.541247929529|-26.541247929529|-26.541247929529|-26.541247929529|-26.541247929529|-26.541247929529|-26.541247929529|-26.541247929529|-26.541247929529|-26.541247929529|-26.541247929529|-26.541247929529|-26.541247929529|-26.733885022097|-26.733885022097|-27.312094922522|-27.372304421561|-27.372304421561|-27.372304421561|-27.372304421561|-27.569227092683|-27.656919657323|-28.01768767738|-28.033613981437|-28.033613981437|-28.033613981437|-28.033613981437|-28.129762624922|-28.129762624922|-28.129762624922|-28.129762624922|-28.129762624922|-28.18640250544|-29.152669052065|-29.222512429058|-29.222512429058|-29.222512429058|-29.222512429058|-29.222512429058|-29.222512429058|-29.222512429058|-29.222512429058|-29.222512429058|-29.699457902709|-30.193841690266|27.02448257633|27.02448257633|27.02448257633|26.909424932224|26.857139012794|26.377933075671|26.241036788892|26.196835402441|26.196835402441|25.926009238907|25.926009238907|25.926009238907|25.926009238907||25.926009238907|25.926009238907|25.926009238907|25.926009238907|25.926009238907|25.926009238907|25.926009238907|25.926009238907|25.926009238907|25.926009238907|25.926009238907|25.926009238907|25.926009238907|25.926009238907|25.926009238907|25.926009238907|25.845937415342|25.845937415342|25.833265062151|25.275848437214|25.166405303521|25.166405303521|25.166405303521|24.614893603373|24.583216110918|23.989807839289|23.989807839289|23.989807839289|23.989807839289|23.719786903477|23.448651920001|-25.695499372834|-25.695499372834|-25.695499372834|-25.695499372834|23.246517933728|23.246517933728|23.246517933728|23.246517933728|23.246517933728|23.246517933728|23.246517933728|23.246517933728|22.863908226095|22.506566293595|22.434155861976|22.434155861976|21.956839579611|21.890932421186|21.351440493666||21.351440493666|21.351440493666|21.351440493666|21.351440493666|21.351440493666|21.351440493666|21.351440493666|21.351440493666|21.351440493666|21.351440493666|21.040252313454|21.040252313454|21.040252313454|21.040252313454|21.040252313454|21.040252313454|20.83028020841|20.801421483161|20.443802762695|20.280891657613|20.012101333166|19.804892261732|19.804892261732|19.804892261732||19.804892261732|19.804892261732|19.804892261732|19.804892261732|19.804892261732|19.462716003087|19.462716003087|19.462716003087|19.462716003087|||19.230795537793|-20.829896706009|-20.829896706009|||-20.829896706009|-20.912107328203|-21.237897506054|-21.266479644822|-21.266479644822|-21.266479644822|-21.266479644822|-21.324852413659|-21.324852413659|-21.548169395135|-21.607966075126|-22.065518310538|19.355962018288|19.355962018288|19.355962018288|19.355962018288|19.355962018288|19.355962018288|19.355962018288|19.355962018288|19.355962018288|18.505514069969|18.223350444172|18.223350444172|17.99483449231|17.710676902001|17.710676902001|17.710676902001||17.710676902001|17.632378405339
09696|993042|/equities/taiwan-high-speed-rail-corp|MSCI_EEM|||||-30.266413938772|-30.266413938772|-30.266413938772|-30.266413938772|-30.266413938772|-30.266413938772|-30.266413938772|-30.266413938772|-30.266413938772|-30.266413938772|-30.266413938772|-30.266413938772|-30.266413938772|-30.343236989193|-30.700819300736|29.977099420824|29.977099420824|29.977099420824|29.977099420824|29.977099420824|29.977099420824|29.977099420824|29.977099420824|29.977099420824|29.977099420824||29.932889093071|29.882267903287|29.882267903287|29.882267903287|29.882267903287|29.882267903287|29.882267903287|29.882267903287|29.882267903287|29.882267903287|29.882267903287|29.882267903287|29.882267903287|29.882267903287|29.758075236169|29.66764597443|29.66764597443|29.66764597443|29.66764597443|29.66764597443|29.66764597443|29.66764597443|29.66764597443|29.66764597443|29.66764597443|29.66764597443|29.66764597443|29.66764597443|29.66764597443|29.66764597443|29.66764597443|29.544606150822|29.482241684949|29.482241684949|29.482241684949|29.482241684949|29.482241684949|29.482241684949|29.399713682638|29.338570037933|-30.066566049071|-30.066566049071|-30.066566049071|-30.066566049071|-30.066566049071|-30.066566049071|-30.17118566457|-30.336031006485|-30.336031006485|-30.437256228825|-30.658062815556|29.750880904069|29.750880904069|29.750880904069|29.750880904069|29.750880904069|29.750880904069|29.750880904069|||29.750880904069|29.750880904069|29.750880904069|29.750880904069|29.750880904069||29.750880904069|29.750880904069|29.750880904069|29.750880904069|29.750880904069|29.750880904069|29.750880904069|29.750880904069|29.750880904069|29.750880904069|29.387089723868|29.118988454919|-30.035565740124|-30.035565740124|-30.035565740124|-30.035565740124|-30.035565740124|-30.035565740124|-30.035565740124|-30.035565740124|-30.035565740124|-30.035565740124|-30.035565740124|-30.035565740124|-30.035565740124|-30.035565740124|-30.035565740124|-30.035565740124|-30.035565740124|-30.035565740124|-30.035565740124|-30.108962993109|-30.198847537001|-30.407053369902|-30.610614558748|-30.620127329883|-30.69900911441|-30.69900911441|-30.69900911441|-30.848898231879||-31.023775643657|-31.042531251204|-31.042531251204|-31.042531251204|-31.042531251204|-31.042531251204|-31.042531251204|-31.094478659378|-31.137093254802|-31.137093254802|-31.137093254802|-31.137093254802|-31.216214918293|-31.481905379999|-31.696561724067|-31.915624307395|-32.039582754507|-32.199535609764|-32.26892943016|-32.776587323252|31.828401165073|31.828401165073|31.828401165073|31.828401165073|31.828401165073|31.828401165073|31.828401165073|31.828401165073|||31.828401165073|31.828401165073|31.828401165073|31.828401165073|31.828401165073|31.828401165073|31.828401165073|31.828401165073|31.828401165073|31.828401165073|31.828401165073|31.7510004892|31.640619707852|31.640619707852|31.640619707852|31.640619707852|31.640619707852|31.640619707852|31.640619707852|31.640619707852|31.640619707852|31.567399712609|31.567399712609|31.567399712609|31.567399712609|31.447110622246|31.024568099798|30.371742057603|30.359431346008|30.359431346008|30.359431346008|30.359431346008|30.359431346008|30.348843065548|30.348843065548|30.348843065548|30.348843065548||30.348843065548|30.348843065548|30.348843065548|30.348843065548|30.348843065548|30.348843065548|30.348843065548|30.348843065548|30.348843065548|30.215382222388|30.047647083306|29.86405212405|29.696169556541|29.515187675603|-30.353214949831|-30.353214949831|-30.353214949831||||-30.353214949831|-30.353214949831|-30.353214949831|-30.353214949831|-30.353214949831|-30.353214949831|-30.353214949831|-30.353214949831|-30.353214949831|-30.353214949831|-30.353214949831|-30.353214949831|-30.675794515858|29.54306933966|29.54306933966|29.54306933966|29.54306933966|29.45341160658|29.353789995809|29.045877773121|28.720420447274|28.694036449527|28.694036449527|||28.646152458296|28.565170669673
09697|990999|/equities/flat-glass-group-co-ltd|MSCI_EEM|-14.678546651188|-14.678546651188|-14.678546651188|-14.678546651188|-14.678546651188|-14.678546651188|-14.678546651188|-14.678546651188|-14.889495567021|-15.787217673921|-16.475797875351|13.33358352809|13.33358352809|12.841582017083|12.841582017083|12.841582017083|12.571631310636|12.571631310636|12.571631310636|12.571631310636|11.899590145939|11.832877569059|11.287641874794|11.145067013166|11.145067013166|11.145067013166|11.145067013166|11.145067013166|11.145067013166||11.145067013166|10.811185294678|-12.893750211735|||-12.893750211735|-12.893750211735|-12.893750211735|-12.945277502294|-13.147112818023|-13.147112818023|-13.147112818023|-13.147112818023|-13.595681529862|-13.674090550589|-14.231211951759|-14.327915454826|-14.327915454826|-14.456573036999|-14.720636239416|-14.803872203099|-14.803872203099|-14.932080638925|-15.214533793175|-15.499481452002|-15.961646252753|-16.222940160038|-16.317962494921|-16.317962494921|-16.317962494921|-16.317962494921|-16.317962494921|-16.317962494921|-16.317962494921|-16.317962494921|-16.317962494921|-16.317962494921|-16.317962494921|-16.317962494921|-16.317962494921|-16.317962494921|-16.317962494921|-16.317962494921|-16.317962494921|-16.317962494921|-16.317962494921|-16.659957823302|-17.741064373151|-18.203405715244||-18.294895014516|-18.517661343407|-18.838728819704|-18.838728819704|-18.838728819704|-18.838728819704|-18.838728819704|-18.838728819704|-18.838728819704|-18.838728819704|-18.838728819704|-18.838728819704|-18.838728819704|-18.838728819704||-18.838728819704|-18.838728819704|-18.838728819704|-18.838728819704|-19.56038158957|-19.56038158957|-19.56038158957|-19.617863001863|-19.617863001863|-19.617863001863|-19.79540328454|-20.237115218364|-20.654571456074|-20.803174771349|-20.803174771349||-21.09574984343|-21.690833078834|-21.79491084447|-21.79491084447||-21.79491084447|-21.79491084447|-21.79491084447|-21.79491084447|-21.79491084447|-21.79491084447|-21.79491084447|-22.242124487189|-22.384582441413|-23.061201644566|-23.181891839401|-23.237658095245|-23.838508579338|-24.537232157483|-25.419774369062|-25.419774369062|-25.419774369062|-25.419774369062|-25.419774369062|-25.419774369062|-25.419774369062|-25.419774369062|-26.027319047691|-26.027319047691|-26.027319047691|-26.027319047691|-26.027319047691|-26.027319047691|-26.027319047691|-26.196494338936|-26.196494338936|-26.196494338936|-26.665548587316||-26.800610622294|-27.450444520411|23.631050754971|23.631050754971|23.631050754971|23.631050754971|23.631050754971|23.631050754971|23.631050754971|23.631050754971|23.437408089867|23.437408089867|23.158489002113|23.158489002113|23.158489002113|23.158489002113||23.158489002113|23.158489002113|23.158489002113|23.158489002113|21.737210447396|21.616535356318|21.616535356318|21.616535356318|21.616535356318|21.616535356318|21.616535356318|21.616535356318|21.616535356318|21.616535356318|21.616535356318|21.616535356318|21.616535356318|21.616535356318||21.616535356318|20.321150226367|19.982073902084|19.982073902084|19.982073902084|19.982073902084|19.982073902084|19.982073902084|19.838065456071|19.838065456071|19.838065456071|19.721701058417|19.721701058417|19.721701058417|19.721701058417|19.645294483915|19.645294483915|19.645294483915||19.645294483915|19.645294483915|19.645294483915|19.645294483915|19.645294483915|19.645294483915|19.645294483915|19.645294483915|19.645294483915|19.62969920146|19.62969920146|19.62969920146|19.62969920146|19.62969920146|||19.62969920146||19.62969920146|19.62969920146|19.62969920146|19.019469204066|-22.084683292942|-22.084683292942|-22.084683292942|-22.084683292942|-22.084683292942|-22.084683292942|-22.084683292942|-22.084683292942|-22.479648132938|-22.787941530698|-23.370181060777|-23.370181060777|-23.370181060777|-23.825757319117|-23.936855005529|-23.936855005529|-23.936855005529|-23.936855005529|-23.936855005529|-23.936855005529|-23.936855005529|-23.936855005529|-23.936855005529|-23.936855005529|-24.219265507212
09698|100027|/equities/bj-ent-water|MSCI_EEM|-1.9976347970665|-1.9976347970665|-1.9976347970665|-1.9976347970665|-1.9976347970665|-1.9976347970665|-1.9976347970665|-1.9976347970665|-1.9976347970665|-1.9976347970665|-1.9976347970665|-1.9976347970665|-1.9976347970665|-1.9976347970665|-2.0351498245863|1.7962994306043|1.7962994306043|1.7962994306043|1.7962994306043|1.7962994306043|1.7658882040398|1.7309869482138|1.7260966316438|1.7217854811625|1.7217854811625|1.7217854811625|1.6997616836182|1.6297351661382|1.5885946290424||1.5784384692963|1.5527093570824|1.5191215057501|||-1.6089449540969|-1.6089449540969|-1.6089449540969|-1.6089449540969|-1.6089449540969|-1.6089449540969|-1.6089449540969|-1.6089449540969|-1.6089449540969|-1.6089449540969|-1.6227166140738|-1.6346851283381|-1.6368723770059|-1.6593026938347|-1.6718760126123|-1.6718760126123|-1.6718760126123|-1.6837510856533|-1.6991678909619|-1.7257420835848|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575||-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7385499461575|-1.7672777025881|-1.7930863862769||-1.7935016905251|-1.7935016905251|-1.8066685039669|-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8367274941509||-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8367274941509||-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8367274941509|-1.8680305548846|-1.8900339413947|-1.9150377036538|-1.932083625289|-1.932083625289|-1.9521655005794|-1.9521655005794|-1.9521655005794|-1.980183870989|-1.9837516483239|-1.9837516483239|-1.9837516483239|-1.9837516483239|-1.9837516483239|-1.9837516483239|-1.9837516483239|-1.9837516483239|-1.9837516483239|-1.9837516483239|-1.9837516483239|-1.9837516483239|-1.9837516483239|-1.9837516483239|-1.9837516483239||-1.9837516483239|-1.9837516483239|-1.9837516483239|-1.9837516483239|-1.9837516483239|-1.9837516483239|-1.9937480444958|-1.9937480444958|-1.9937480444958|-1.9937480444958|-1.9937480444958|-1.9937480444958|-1.9937480444958|-1.9937480444958|-1.9937480444958|-1.9941644729563||-2.0179605419314|-2.0394005968478|-2.0598895499339|-2.0698073948184|-2.0698073948184|-2.0698073948184|-2.0708971249571|-2.0882190319687|-2.1116955203795|-2.1116955203795|-2.1116955203795|-2.1116955203795|-2.1116955203795|-2.1116955203795|-2.1116955203795|-2.1116955203795|-2.1116955203795|-2.1116955203795||-2.1116955203795|-2.1613282873657|1.9636149004258|1.9636149004258|1.9636149004258|1.9636149004258|1.9636149004258|1.9636149004258|1.9636149004258|1.9636149004258|1.9636149004258|1.9636149004258|1.9636149004258|1.9423022627287|1.9423022627287|1.9230893584746|1.9230893584746|1.8712105058584||1.8407894133366|1.8280993433835|-2.0044195458194|-2.0044195458194|-2.0044195458194|-2.0044195458194|-2.0044195458194|-2.0044195458194|-2.0044195458194|-2.0044195458194|-2.0044195458194|-2.0044195458194|-2.0044195458194|-2.0044195458194|||-2.0044195458194||-2.0044195458194|-2.0044195458194|-2.0044195458194|-2.0044195458194|-2.0482439117189|-2.0747154505778|-2.0913505655448|-2.1116617855328|-2.1116617855328|-2.1116617855328|-2.1116617855328|-2.1116617855328|-2.1300762159463|-2.1300762159463|-2.135084660278|-2.1712051248399|1.9566107466648|1.9566107466648|1.9566107466648|1.9566107466648|1.9566107466648|1.8884565118099|-2.1161019390278|-2.1161019390278|-2.1161019390278|1.9423585030474|1.9423585030474|1.9423585030474|1.9423585030474
09699|1097548|/equities/360-finance-inc|MSCI_EEM|-15.441517331395|-15.441517331395|-15.441517331395|-15.441517331395|-15.441517331395|-15.539241024955|-15.552497857206|-15.552497857206|-15.552497857206|-15.685400164229|-15.685400164229|-15.685400164229|-15.685400164229|-15.685400164229|-15.685400164229|-15.88921953694|-15.88921953694|-15.88921953694|-15.88921953694||-15.88921953694|-15.88921953694|-15.88921953694|-15.88921953694|-15.88921953694|-15.88921953694|-15.88921953694|-15.88921953694|-15.88921953694||-15.88921953694|-15.88921953694|-15.88921953694|-15.88921953694||-15.88921953694|-15.88921953694|-15.88921953694|-15.922247012148|-15.922247012148|-15.922247012148|-15.922247012148|-15.922247012148|-16.056941332298|-16.303267918116|-16.452886299447|-16.452886299447|-16.470538862639|-16.470538862639|14.719852440097|14.719852440097|14.719852440097|14.719852440097|14.719852440097|14.719852440097|14.719852440097||14.719852440097|14.719852440097|14.719852440097|14.719852440097|14.719852440097|14.719852440097|14.242673070495|14.242673070495|14.242673070495|14.242673070495|14.242673070495|14.242673070495|14.242673070495|13.940747480994|-15.831876179142|-15.831876179142|-15.831876179142|-15.831876179142|-15.831876179142|-15.831876179142|-15.831876179142|-15.831876179142|-15.831876179142|-15.831876179142|-16.486251509369|-17.260278980137|15.183370051498|15.183370051498|15.183370051498|15.183370051498|15.183370051498|14.906866958533|-16.374013957126|-16.374013957126|-16.374013957126|-16.504182136437|-16.587511667182|-16.587511667182|-16.587511667182|-16.587511667182|-16.587511667182|-16.587511667182|-16.587511667182|-16.587511667182|-16.587511667182|-17.102402760236|-17.102402760236|-17.102402760236|-17.556917976407|-17.556917976407|-17.556917976407|-17.69545075665|-17.69545075665|-17.69545075665|15.718563410655|15.718563410655|15.718563410655||15.718563410655|-17.692798549372|-17.692798549372|-17.692798549372|-17.692798549372|-17.692798549372|-17.692798549372|-17.692798549372|-17.861911905202|-17.861911905202|-18.0315682495|-18.243232207578|-18.243232207578|-18.575258843415|-18.794175377944|-19.540472180158|17.49661440157|17.49661440157|17.49661440157|17.49661440157|17.49661440157|17.49661440157|17.49661440157|17.49661440157|17.49661440157|17.475682833715|16.993879792773|16.993879792773|16.963223136888|16.799559134924|16.799559134924|16.799559134924|16.799559134924|16.799559134924|16.799559134924|16.799559134924|16.799559134924|16.454510179586|15.844732990338|15.725814331984|15.463215324253|15.463215324253|15.463215324253||15.295239206785|14.730821022981|14.422002009395|14.422002009395|14.152946311259|14.152946311259|14.152946311259|14.152946311259|14.152946311259|14.152946311259||14.152946311259|14.152946311259|13.821051789681|13.786669450237|13.786669450237|13.779632203263|13.591536328177|13.444485131215|12.91196862948|-15.716754580573|-15.716754580573|-15.716754580573|-15.716754580573|-15.995282969029||-16.358648230799|-16.399052807764|-17.159503721612|-17.416670401248|-17.831855914496|-17.876507067573|-18.665814176074|-18.665814176074|-18.665814176074|-18.665814176074|-18.665814176074|-18.665814176074|-18.665814176074|-18.665814176074|-18.665814176074|-18.665814176074|-18.665814176074|-18.665814176074|-18.665814176074|-18.665814176074|-18.665814176074|-18.665814176074|-18.665814176074|-18.679237753011|-19.255820492745|17.391679155842|17.391679155842|17.391679155842|17.391679155842|17.391679155842|17.391679155842|17.391679155842|17.391679155842|17.391679155842|17.391679155842||17.391679155842|17.391679155842|17.391679155842|17.391679155842|17.093532204645|16.808370086901|-19.42147891979|-19.42147891979|-19.42147891979|-19.42147891979|-19.42147891979|-19.42147891979|-19.42147891979|-19.42147891979|-19.42147891979|-19.42147891979|-19.731087663224|-20.379182118018|-20.379182118018|-20.846869541362|-21.492632522799|-22.107369147647|-22.445410104712|-23.336172553894|-23.336172553894|-23.336172553894|-23.336172553894|-23.336172553894|-23.336172553894|-23.336172553894|-23.344131203996
09700|50001|/equities/chinares-cemen|MSCI_EEM|-1.4253440860398|-1.4253440860398|-1.4253440860398|-1.4253440860398|-1.4253440860398|-1.4588551008895|-1.4588551008895|-1.4588551008895|-1.4588551008895|-1.4588551008895|-1.4588551008895|-1.4588551008895|-1.4588551008895|-1.4588551008895|-1.4742835124549|-1.5342038825946|-1.5385598822652|-1.5783998485206|-1.6271109775038|-1.6379010561806|-1.653087709875|-1.653087709875|-1.6745419221135|-1.7211576652761|-1.7512863490577|-1.7969848285776|-1.7988720481773|-1.808617278134|-1.808617278134||-1.808617278134|-1.808617278134|-1.808617278134|||-1.808617278134|-1.808617278134|-1.808617278134|-1.808617278134|-1.808617278134|-1.808617278134|-1.808617278134|-1.808617278134|-1.8189719493438|-1.8189719493438|-1.8805244361084|-1.9155826540701|-1.951758514059|-1.9530650357543|-1.9806278127364|-2.0262531061892|-2.0580590654219|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542|-2.0855022160542||-2.0955579974399|-2.1550643751076|-2.163298240193|-2.163298240193|-2.163298240193|-2.163298240193|-2.163298240193|-2.163298240193|-2.163298240193|-2.163298240193|-2.163298240193|-2.163298240193|-2.163298240193|-2.2425536147845||-2.2700662485479|-2.2700662485479|-2.3222958105271|-2.3658842265015|-2.4336614087947|-2.4336614087947|-2.4336614087947|-2.4951793568805|-2.5401992684685|-2.5832569458634|-2.5832569458634|-2.5832569458634|-2.6797298831576|-2.7319222073681|-2.8260245434583||-2.8978050673605|-2.9581168453562|-2.9889942031321|-2.9889942031321||-2.9889942031321|-3.024564452501|-3.024564452501|-3.024564452501|-3.024564452501|-3.024564452501|-3.024564452501|-3.024564452501|-3.1006270597731|-3.2273174139642|-3.2273174139642|-3.2492415080229|-3.2708238374038|-3.289804208151|-3.3575602503524|2.9981303054261|2.9981303054261|2.9981303054261|2.9981303054261|2.9981303054261|2.9981303054261|2.9981303054261|2.9759634446421|2.9759634446421|-3.2737919138042|-3.2737919138042|-3.2737919138042|-3.2737919138042|-3.2737919138042|-3.2737919138042|-3.2737919138042|-3.2737919138042|-3.2964354671999||-3.3094726388177|-3.3094726388177|-3.3094726388177|-3.3094726388177|-3.3588584732701|-3.410953847533|3.0619267815448|3.0619267815448|3.0619267815448|3.0619267815448|3.0619267815448|3.0619267815448|3.0619267815448|3.0619267815448|3.0619267815448|3.0619267815448||3.0619267815448|3.0619267815448|3.0619267815448|3.0588074916046|2.9297860588676|2.8492067220085|2.8041215697737|2.8041215697737|-3.1889939024767|-3.1889939024767|-3.1889939024767|-3.1889939024767|-3.1889939024767|-3.1889939024767|-3.1889939024767|-3.1999931682835|-3.2333256657134|-3.3236951756489||-3.3518835359163|-3.3932039266766|-3.409115500576|-3.4701284383477|-3.4956981975438|-3.5735535575948|-3.6122817280118|-3.6899774886728|-3.6899774886728|-3.8038637215959|-3.8085872774125|-3.8085872774125|-3.8085872774125|-3.8085872774125|-3.8085872774125|-3.8085872774125|-3.8085872774125|-3.8964503375592||-3.8964503375592|-3.8964503375592|-3.9349448248084|-3.9571610605646|-3.9718455645694|-4.0363523971463|-4.0363523971463|-4.1337248761813|-4.1835831888694|-4.188406276084|-4.188406276084|-4.188406276084|-4.2063323108598|-4.2063323108598|||-4.2063323108598||-4.2592581210583|-4.3408424520988|-4.3692693340005|-4.4002992033099|-4.4497769407801|-4.481974514808|-4.5577493469867|-4.7263879291385|-4.7832089256545|-4.8068147995992|-4.8068147995992|-4.8068147995992|-4.8068147995992|-4.8068147995992|-4.8068147995992|-4.8068147995992|-4.8068147995992|-4.8068147995992|-4.8386831922579|-4.8466588355892|-4.8466588355892|-4.8466588355892|-4.8466588355892|-4.8466588355892|-4.8466588355892|-4.8496207769042|4.2806966792274|4.2806966792274|4.2806966792274
09701|32486|/equities/huaneng-power-international|MSCI_EEM|-4.6126122061818|-4.6126122061818|-4.6126122061818|-4.6126122061818|-4.7606801792879|-4.8401998993312|-4.845777776126|4.1523555255505|4.1523555255505|4.1523555255505|4.0687284708655|-4.5662575696019|-4.5662575696019|-4.5662575696019|-4.5763972041902|4.1411311704476|4.1411311704476|4.1411311704476|4.1411311704476|4.1340346687987|4.0812158179261|4.0812158179261|4.0812158179261|4.0812158179261|4.0812158179261|4.0263507445629|3.9876118589303|3.9373464770738|3.8167682753252||3.8167682753252|3.8167682753252|3.8167682753252|||3.8167682753252|3.8047755601287|3.8047755601287|3.7685171422063|3.7685171422063|3.7685171422063|3.7685171422063|3.7513349802004|3.7513349802004|3.7513349802004|3.7513349802004|3.7203724418201|3.6729287083402|3.6729287083402|3.6646032784032|3.6646032784032|3.5651146939118|3.5076036210657|3.5076036210657|3.5076036210657|3.5076036210657|3.5076036210657|3.5076036210657|3.5076036210657|3.5076036210657|3.5076036210657|3.4545595773724|3.3926132427093|3.3926132427093|3.3926132427093|3.3926132427093|3.3926132427093|3.3926132427093|3.3926132427093|3.3926132427093|3.3926132427093|3.3440147225985|3.2589052854787|-3.6834538095344|-3.6834538095344|-3.6834538095344|-3.6834538095344|-3.6834538095344|-3.6834538095344||-3.7555041173155|-3.8016712774894|-3.836301418373|-3.8901252317686|-3.8901252317686|-3.9649542912253|-3.9649542912253|-3.9649542912253|-3.9649542912253|-3.9649542912253|-3.9649542912253|-3.9649542912253|-4.0110602361635|-4.0622891830819||-4.0980113729304|-4.0980113729304|-4.1277904228442|-4.1697671364935|-4.2319635893672|-4.2495219930521|-4.2495219930521|-4.2495219930521|-4.2495219930521|-4.2495219930521|-4.2495219930521|-4.2495219930521|-4.2495219930521|-4.2495219930521|-4.2495219930521||-4.2495219930521|-4.2495219930521|-4.2495219930521|-4.2495219930521||-4.3278021000614|-4.4042245704587|-4.4502493627265|-4.4749376812338|-4.4749376812338|-4.5621527343723|-4.629614502162|-4.6651270190547|-4.6951408694927|-4.7762271385308|-4.7762271385308|-4.7762271385308|-4.7762271385308|-4.7762271385308|-4.7762271385308|-4.7762271385308|-4.7762271385308|-4.7762271385308|-4.7762271385308|-4.7762271385308|-4.7762271385308|-4.7762271385308|-4.7762271385308|-4.7762271385308|-4.7762271385308|-4.8913632742692|-4.9770703704411|-5.0378559597393|-5.1048400675876|-5.1181553509084|4.5046404066825|4.5046404066825|4.5046404066825||4.5046404066825|4.5046404066825|4.5046404066825|4.5046404066825|4.5046404066825|4.5046404066825|4.5046404066825|4.5046404066825|4.5046404066825|4.5046404066825|4.5046404066825|4.5046404066825|4.5046404066825|4.5046404066825|4.5046404066825|4.5046404066825||4.5046404066825|4.5046404066825|4.5046404066825|4.5046404066825|4.5046404066825|4.5046404066825|4.5046404066825|4.5046404066825|4.5046404066825|4.5046404066825|4.5046404066825|4.5046404066825|4.5046404066825|4.5046404066825|4.5046404066825|4.5046404066825|4.5046404066825|4.4751366175526||4.4751366175526|4.4751366175526|4.4751366175526|4.4751366175526|4.4751366175526|4.4751366175526|4.4751366175526|4.4751366175526|4.4751366175526|4.4751366175526|4.4751366175526|4.4751366175526|4.4751366175526|4.4751366175526|4.4751366175526|4.4201520060294|4.3194606936999|4.3194606936999||4.3194606936999|4.3105120302381|4.2489021223057|3.9920904056067|3.9920904056067|3.9920904056067|3.9920904056067|3.9920904056067|3.9920904056067|3.9920904056067|3.9356560062297|3.7812844195772|3.7422021086346|3.7422021086346|||3.7422021086346||3.7422021086346|3.7422021086346|3.7422021086346|3.7422021086346|3.7422021086346|3.7422021086346|3.7422021086346|3.7422021086346|3.7422021086346|3.7422021086346|3.7422021086346|3.7422021086346|3.7422021086346|3.7331831970694|3.7331831970694|3.7331831970694|3.7331831970694|3.7331831970694|3.7331831970694|3.7331831970694|3.7331831970694|3.7331831970694|3.7331831970694|3.7331831970694|3.7331831970694|3.7331831970694|3.7331831970694|3.7331831970694|3.7331831970694
09702|27162|/equities/pinfra|MSCI_EEM|167.39797345496|166.00386366686|-182.01326797536|-182.01326797536||-182.01326797536|-182.01326797536|-182.01326797536|-182.01326797536|-182.01326797536|-182.01326797536|-182.01326797536|-182.05974629776|-182.8074914444|-183.35106445019|-183.35106445019|-183.35106445019|-183.60723801239|-183.60723801239|170.06259368704|170.06259368704|170.06259368704|170.06259368704|170.06259368704|170.06259368704|170.06259368704|170.06259368704|170.06259368704|170.06259368704||170.06259368704|169.14288904399|169.14288904399|168.38321306673||166.87968277895|165.38147640571|165.38147640571|165.38147640571|162.81691687993|162.81691687993|162.81691687993|159.88760529428||159.88760529428|159.88760529428|159.88760529428|159.88760529428|158.35222636218|158.35222636218|156.08521104736|156.08521104736|155.95528532343|155.95528532343|155.95528532343|155.95528532343|155.95528532343|155.95528532343|155.83377147852||155.83377147852|155.83377147852|155.83377147852|155.83377147852|155.83377147852|155.83377147852|155.83377147852|155.83377147852|155.83377147852|151.09641685683|146.96157116579||-159.63447799114|-159.63447799114|-159.63447799114|-161.33038811161|-161.33038811161|-161.33038811161|-161.33038811161|-161.33038811161|-161.33038811161|-161.33038811161|-161.33038811161|-161.33038811161|-161.33038811161|-161.33038811161|-161.33038811161|-161.33038811161|-161.33038811161|-161.33038811161|-161.33038811161|-161.33038811161|-165.56598943554|-166.10239699841|-166.10239699841|-166.47321810723|-167.66400443766|-167.66400443766|-167.66400443766|-167.66400443766|-168.88111699128|-170.36763853342|-170.36763853342|-170.36763853342|-170.36763853342|-170.36763853342|-172.07681204777|-172.37757626618|-174.27319092102|-174.27319092102|-174.27319092102|-174.27319092102|-174.27319092102|-174.27319092102|-174.39425069341|-174.39425069341|-174.39425069341|-174.39425069341|-174.39425069341|-174.39425069341|-174.39425069341|-174.39425069341|-174.39425069341|-174.39425069341|-174.94694287522|-177.35381822833|-178.5975711638|-178.818466508|-178.818466508|-178.818466508|-178.818466508|-178.818466508|-179.86163281027|-180.77217535508|-180.77217535508|-180.77217535508|-180.77217535508|-180.77217535508|-180.77217535508|-180.77217535508|-180.77217535508|-180.77217535508|-180.77217535508|-180.77217535508|-180.77217535508|-180.77217535508|-180.77217535508|-180.77217535508|-180.77217535508|-180.77217535508|-180.77217535508|-180.77217535508|-180.77217535508|-180.77217535508|-180.77217535508|-180.77217535508|-180.77217535508|169.94880317697|169.94880317697|169.94880317697|169.94880317697|169.94880317697|169.94880317697|169.94880317697|169.94880317697|169.94880317697|169.94880317697|169.94880317697|169.94880317697|169.94880317697|169.94880317697|169.94880317697|169.94880317697|169.94880317697|169.94880317697|-184.10097544801|-184.10097544801|-184.10097544801|-184.10097544801|-184.10097544801|-184.10097544801|-184.10097544801|-184.10097544801|-184.10097544801|-184.10097544801|-184.10097544801|-184.10097544801|-184.6371387804|-184.6371387804|-187.47015087742|-189.44183023924|177.31145757678|177.31145757678|177.31145757678|177.31145757678|177.31145757678|177.31145757678|177.31145757678|177.31145757678|177.31145757678|177.31145757678|176.91606705986|176.75198535115|176.75198535115||176.75198535115|176.75198535115|176.75198535115|176.75198535115|176.75198535115|176.75198535115|176.75198535115|176.75198535115|176.75198535115|176.75198535115|176.75198535115|176.75198535115|176.75198535115|176.75198535115|176.75198535115|||176.75198535115|176.75198535115|176.75198535115|176.75198535115|176.75198535115|176.75198535115|174.75886555944|172.80429777871|170.9309952405|170.9309952405|170.9309952405|170.9309952405||170.9309952405|170.9309952405|170.9309952405|170.9309952405|170.9309952405|170.9309952405|170.9309952405|170.9309952405|170.9309952405|170.9309952405|170.9309952405|170.9309952405|170.9309952405|170.9309952405|170.9309952405|170.9309952405|170.9309952405
09703|50070|/equities/china-state-co|MSCI_EEM|7.8243391388002|7.8243391388002|7.8243391388002|7.8243391388002|7.8243391388002|7.8243391388002|7.8243391388002|7.8243391388002|7.8243391388002|7.8243391388002|7.8243391388002|-8.6418325445693|-8.6418325445693|-8.6418325445693|-8.7631473035328|-8.8846085833965|-8.9912320030463|-9.0119239370836|-9.2732490478636|8.4800255652065|8.4800255652065|8.4800255652065|8.4800255652065|8.4800255652065|8.4800255652065|8.4800255652065|8.4800255652065|8.4800255652065|8.3683611414825||8.3468094539742|8.3468094539742|8.3468094539742|||8.3468094539742|8.3468094539742|8.3468094539742|8.3468094539742|8.3468094539742|8.3468094539742|8.3468094539742|8.3468094539742|8.3468094539742|8.3468094539742|8.3468094539742|8.3468094539742|8.3468094539742|8.3468094539742|8.3468094539742|8.3468094539742|8.3468094539742|8.2373923341192|8.2373923341192|8.2373923341192|8.2373923341192|8.2373923341192|8.2373923341192|8.2373923341192|8.2373923341192|8.2373923341192|8.1604357869269|8.0543734928901|7.8887482109925|7.820275194475|7.6936393656432|7.6611596760558|7.6611596760558|7.658530516071|7.658530516071|7.6344787750452|7.5479469600487|7.5479469600487|7.5479469600487|7.4338299238205|-8.2150460570128|-8.2150460570128|-8.2150460570128|-8.2150460570128||-8.3144956793025|-8.4722964788358|-8.4722964788358|-8.4722964788358|-8.4722964788358|-8.4722964788358|-8.4722964788358|-8.4722964788358|-8.4722964788358|-8.4722964788358|-8.4722964788358|-8.4722964788358|-8.63810727606|-8.7241199618006||-8.7241199618006|-8.7241199618006|-8.7241199618006|-8.8562444719368|-8.9558268159289|-9.0084994450692|-9.0084994450692|-9.0084994450692|-9.0084994450692|-9.036110522072|-9.1779005546487|-9.227044023908|-9.227044023908|-9.227044023908|-9.227044023908||-9.227044023908|-9.227044023908|-9.227044023908|-9.227044023908||-9.227044023908|-9.227044023908|-9.227044023908|-9.227044023908|-9.227044023908|-9.3298074044279|-9.3298074044279|-9.4525636873302|-9.5456262917052|-9.7168838353228|8.9199313224887|8.9199313224887|8.9199313224887|8.9199313224887|8.9199313224887|8.9199313224887|8.9199313224887|8.9199313224887|8.9199313224887|8.9199313224887|8.9199313224887|8.9199313224887|8.9199313224887|8.8755346625265|8.8755346625265|8.8755346625265|8.8755346625265|8.7994830706844|8.7525719952595|8.7525719952595|8.7000800053291|8.5480615611936|8.5480615611936||8.5300681321781|8.4884084826223|8.3837876988244|8.2853199853711|-9.1475298316482|-9.1475298316482|-9.1475298316482|-9.1475298316482|-9.1475298316482|-9.1475298316482|-9.1475298316482|-9.1475298316482|-9.1475298316482|-9.1475298316482|-9.1475298316482|-9.1475298316482||-9.2755886615651|-9.353431390539|-9.54714645149|-9.67641522857|-9.67641522857|-9.7124874022947|-9.7124874022947|-9.7124874022947|-9.7124874022947|-9.7124874022947|-9.7124874022947|-9.7124874022947|-9.7124874022947|-9.7124874022947|-9.7124874022947|-9.7124874022947|-9.9185029493126|-9.9185029493126||-9.9788919009934|-10.264324351391|-10.427027088891|-10.496696797223|-10.526854338502|-10.526854338502|-10.526854338502|-10.526854338502|-10.526854338502|-10.79483812634|9.5983627777975|9.5983627777975|9.5983627777975|9.5983627777975|9.5983627777975|9.3315143035166|9.131127561277|8.9862526402936||8.8213922697157|8.8048732862048|8.8048732862048|8.8048732862048|8.8048732862048|8.8048732862048|8.8048732862048|8.8048732862048|8.8048732862048|8.8048732862048|8.8048732862048|8.8048732862048|8.8048732862048|8.8048732862048|||8.8048732862048||8.8048732862048|8.8048732862048|8.8048732862048|8.8048732862048|8.8048732862048|8.8048732862048|8.8048732862048|8.8048732862048|8.8048732862048|8.8048732862048|8.8048732862048|8.8048732862048|8.8048732862048|8.8048732862048|8.8048732862048|8.8048732862048|8.8048732862048|8.8048732862048|8.8048732862048|8.8048732862048|8.8048732862048|8.7618014916497|8.7618014916497|8.7618014916497|8.7618014916497|8.7618014916497|8.7618014916497|8.7618014916497|8.7618014916497
09704|1156255|/equities/jiumaojiu-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|-5.478228340153|-5.478228340153|-5.478228340153|-5.478228340153|-5.4974759260859|-5.498735521071|-5.498735521071|-5.5385949057923|-5.7120726206755|-5.7120726206755|-5.7120726206755|-5.7120726206755|-5.7120726206755|-5.7120726206755|-5.7120726206755|-5.942435314976|-5.942435314976|-6.0565948781292|-6.1623275342827|-6.2536974552876|-6.3211078177271|-6.3211078177271|-6.38770633644|-6.38770633644|-6.38770633644|-6.5152294735791|-6.5480326392785|-6.5822583810638|-6.8451339429332||-6.8451339429332|-6.8451339429332|-6.8451339429332|||-6.9623708665055|-7.0295936545818|-7.0295936545818|-7.0345483313102|-7.2834117177847|-7.2834117177847|-7.2834117177847|-7.2834117177847|-7.5660130187011|-7.6100145362192|-7.7739049618303|-7.8898944528963|-8.0998828049132|-8.1898698139664|-8.3198551920251|-8.8542834947723|-9.0714261211972|-9.184362508414|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.3445209814145|-9.7778010448961|-9.8347792185179|-10.011727134664|-10.011727134664|-10.011727134664|-10.185218289407|-10.185218289407||-10.445242779025|-10.602491582509|-11.007213024162|-11.275791967205|-11.454213606309|-11.844620293185|-11.844620293185|-11.844620293185|-11.844620293185|-11.844620293185|-11.844620293185|-11.844620293185|-11.844620293185|-11.844620293185||-11.844620293185|-11.844620293185|-12.008466793216|-12.052740813534|-12.114494490085|-12.114494490085|-12.157215992011|-12.641351239988|-13.034834668712|-13.41648292285|-13.540536612734|-13.670596513996|-13.951773389456|-14.028608656073|-14.028608656073||-14.307343377167|-14.605936992493|-14.90597582949|-14.90597582949||-14.90597582949|-14.90597582949|-14.90597582949|-14.90597582949|-14.90597582949|-14.90597582949|-14.90597582949|-15.325528951627|-15.455031867537|13.479335317575|13.479335317575|13.479335317575|13.479335317575|13.479335317575|13.479335317575|13.479335317575|13.479335317575|13.479335317575|13.479335317575|13.479335317575|13.479335317575|13.479335317575|13.479335317575|13.479335317575|12.288685221686|12.288685221686|-14.117956562484|-14.117956562484|-14.117956562484|-14.117956562484|-14.117956562484|-14.117956562484|-14.117956562484||-14.117956562484|-14.117956562484|-14.117956562484|-14.117956562484|-14.117956562484|-14.117956562484|-14.598406899692|-14.598406899692|-14.598406899692|-14.598406899692|-14.598406899692|-14.617992795578|-14.617992795578|-14.617992795578|-14.617992795578|-14.617992795578||-14.78096575461|-14.78096575461|-14.78096575461|-14.78096575461|-14.78096575461|-14.78096575461|-14.78096575461|-14.78096575461|-15.396789289795|-15.396789289795|-15.396789289795|-15.396789289795|-15.396789289795|-15.396789289795|-15.396789289795|-15.396789289795|-15.660600095035|-15.660600095035||-15.660600095035|-15.660600095035|-15.866420548642|-15.866420548642|-15.866420548642|-16.214911824557|-16.777679794467|-17.182977218801|-17.312197600663|-17.398145112065|-17.398145112065|-17.520672802899|-17.520672802899|-18.361859326864|-18.859084818717|-18.859084818717|-19.200094247258|-19.369945433746||-19.369945433746|-19.369945433746|-19.369945433746|-19.369945433746|-19.826605694173|-20.019541375162|-20.019541375162|-20.019541375162|-20.019541375162|-20.019541375162|-20.019541375162|-20.019541375162|-20.019541375162|-20.019541375162|||-20.019541375162||-20.019541375162|-20.019541375162|-20.019541375162|-20.019541375162|-20.019541375162|-20.019541375162|-20.019541375162|-20.019541375162|-20.019541375162|-20.019541375162|-20.019541375162|-20.019541375162|-20.526157079275|-20.794618803191|-20.853350551803|-20.853350551803|-20.853350551803|-20.853350551803|-21.361501596459|-21.62039508125|-21.62039508125|-21.62039508125|-21.62039508125|-21.62039508125|-21.62039508125|-21.62039508125|-21.62039508125|-21.62039508125|-21.62039508125
09705|1075240|/equities/ping-an-healthcare-and-tech-company|MSCI_EEM/EMCONSGROWTH|-13.310180273609|-13.310180273609|-13.310180273609|-13.310180273609|-13.310180273609|-13.688246974921|-13.688246974921|-14.08694104086|-14.882156307285|-15.336922538074|-15.336922538074|-15.336922538074|-15.336922538074|-15.336922538074|-15.746581381993|-15.965090189197|-16.41121181936|-17.204679218607|-17.592976746379|-17.738862869274|-17.899848696404|-18.025738500289|-18.025738500289|-18.204930595409|-18.204930595409|-18.204930595409|-18.204930595409|-18.204930595409|-18.204930595409||-18.204930595409|-18.204930595409|-18.204930595409|||-18.371033884697|-18.621148243671|-18.923497455126|-19.018093896936|-19.018093896936|-19.018093896936|-19.018093896936|-19.018093896936|-19.018093896936|-19.018093896936|-19.018093896936|-19.018093896936|-19.018093896936|-19.018093896936|-19.018093896936|-19.176771721388|17.274530524996|17.274530524996|17.274530524996|17.274530524996|17.274530524996|17.274530524996|17.274530524996|17.274530524996|17.274530524996|17.274530524996|17.274530524996|17.274530524996|17.028110853496|17.028110853496|17.028110853496|17.028110853496|17.028110853496|17.028110853496|17.028110853496|-18.861189271985|-18.861189271985|-18.861189271985|-18.861189271985|-18.861189271985|-18.861189271985|-18.861189271985|-18.861189271985|-18.861189271985||-18.861189271985|-18.98465559436|-19.346362046312|-19.346362046312|-19.346362046312|-19.346362046312|-19.346362046312|-19.346362046312|-19.346362046312|-19.346362046312|-19.346362046312|-19.346362046312|-19.346362046312|-19.346362046312||-19.346362046312|-19.346362046312|17.813353186058|17.813353186058|17.813353186058|17.813353186058|17.813353186058|17.813353186058|17.813353186058|17.813353186058|17.813353186058|17.813353186058|17.813353186058|17.813353186058|17.813353186058||17.813353186058|17.813353186058|17.813353186058|17.813353186058||17.452613650877|17.2606818004|16.991869163021|16.656521372779|-18.854182476229|-18.854182476229|-18.854182476229|-19.039090945131|-19.47232291633|-20.431471055681|-20.944967157239|18.934568108581|18.934568108581|18.934568108581|18.934568108581|18.934568108581|18.934568108581|18.934568108581|18.934568108581|18.934568108581|18.934568108581|18.934568108581|18.934568108581|18.76063049001|-20.256066490709|-20.256066490709|-20.256066490709|-20.256066490709|-20.256066490709|-20.263405343287|-20.263405343287|-20.263405343287|-20.263405343287||-20.263405343287|-20.263405343287|-20.263405343287|-20.263405343287|-20.263405343287|-20.263405343287|-20.572671700841|-20.826093629726|-20.826093629726|-20.826093629726|-20.982326352737|-21.016915465031|-21.016915465031|-21.016915465031|-21.016915465031|-21.127683905135||18.821312601277|18.821312601277|18.821312601277|18.821312601277|18.268124561518|17.802916081977|17.673794589669|17.673794589669|17.673794589669|17.673794589669|17.673794589669|17.673794589669|17.673794589669|17.36699457768|-19.716483243066|-19.716483243066|-19.716483243066|-19.716483243066||-19.767203683939|-20.185782188935|-20.210798155682|-20.210798155682|-20.210798155682|-20.681998662834|-20.871442888816|-20.871442888816|-20.871442888816|-20.871442888816|-20.890491166202|-20.894990672103|18.917347780775|18.917347780775|18.917347780775|18.917347780775|18.917347780775|18.917347780775||18.917347780775|18.917347780775|18.917347780775|18.917347780775|18.917347780775|18.917347780775|18.917347780775|18.917347780775|18.917347780775|18.917347780775|18.917347780775|18.917347780775|18.917347780775|18.917347780775|||18.917347780775||18.917347780775|18.917347780775|18.917347780775|18.917347780775|18.917347780775|18.917347780775|18.917347780775|18.917347780775|17.750739105335|17.750739105335|17.477968888506|17.477968888506|17.477968888506|17.444409799824|16.962848525336|-20.039479547063|-20.039479547063|-20.046087588778|-20.657875738663|-20.72208479833|-20.838617036492|-20.838617036492|-20.838617036492|-20.838617036492|-20.838617036492|-20.838617036492|-21.070685066283|-21.601872088181|-21.909857566342
09706|13875|/equities/china-railway-group|MSCI_EEM|3.3122882630801|3.3122882630801|3.3122882630801|3.3122882630801|3.3122882630801|3.3122882630801|3.3122882630801|3.3122882630801|3.3122882630801|3.3053201333655|3.2536891319104|3.1213213048321|-3.4171341822052|-3.4171341822052|-3.4201490399466|-3.4473878671975|-3.4654309672615|-3.5096835363233|-3.5096835363233|-3.5096835363233|-3.5096835363233|-3.5096835363233|-3.5096835363233|-3.5096835363233|-3.5096835363233|-3.5096835363233|-3.5096835363233|-3.5096835363233|-3.5096835363233||-3.5096835363233|-3.5096835363233|-3.5096835363233|||-3.5096835363233|-3.5096835363233|-3.5170784909445|-3.5170784909445|-3.5562379984487|-3.5562379984487|-3.5562379984487|-3.5562379984487|-3.5562379984487|-3.5562379984487|-3.6167136289|-3.6167136289|-3.6263484135071|-3.6476092752262|-3.6810759091797|-3.6810759091797|-3.6810759091797|-3.7161954403391|-3.7452171511639|-3.7702412811903|-3.7994954414313|-3.7994954414313|-3.8016616312602|-3.8074841581776|-3.8074841581776|-3.8074841581776|-3.8074841581776|-3.8074841581776|-3.8074841581776|-3.8074841581776|-3.8294268540755|-3.8638076177588|-3.880341820292|-3.9133223348305|-3.9133223348305|-3.9133223348305|-3.9133223348305|-3.9133223348305|-3.9133223348305|-3.9133223348305|-3.9133223348305|-3.9133223348305|-3.9133223348305|-3.9133223348305||-3.9425802952101|-3.9656447046388|-4.0512718882151|-4.0908576477443|-4.1003974134034|-4.1305450763975|-4.1305450763975|-4.1305450763975|-4.1528280009467|-4.175339995648|-4.175339995648|-4.175339995648|-4.2337110029609|-4.2913455816277||-4.3449460225188|-4.3449460225188|-4.3449460225188|-4.3618775995651|-4.3618775995651|-4.3618775995651|-4.3618775995651|-4.4044169889162|-4.4044169889162|-4.4393519545341|-4.518168809761|-4.5207432936181|-4.5391593189757|-4.5679546166042|-4.6166162544466||-4.6403892786346|-4.6403892786346|-4.6403892786346|-4.6403892786346||-4.6403892786346|-4.6403892786346|-4.6403892786346|-4.6403892786346|-4.6403892786346|-4.7865436906111|-4.8694930202974|-4.9261036059605|-4.9506708142214|-5.0857451753542|-5.086383775067|-5.1909820273979|-5.1942370501398|-5.1942370501398|-5.3585965199866|-5.3824684959547|-5.3824684959547|-5.3824684959547|-5.3824684959547|-5.3824684959547|-5.3824684959547|-5.3824684959547|-5.3824684959547|-5.3824684959547|-5.3824684959547|-5.3824684959547|-5.3824684959547|-5.3824684959547|-5.3824684959547|-5.3824684959547|-5.3824684959547|-5.3824684959547|-5.4541027854695||-5.4541027854695|-5.4541027854695|-5.4541027854695|-5.4541027854695|-5.4541027854695|-5.4541027854695|-5.4541027854695|-5.4541027854695|-5.4541027854695|-5.4541027854695|-5.4541027854695|-5.4541027854695|-5.4541027854695|-5.4541027854695|-5.4541027854695|-5.5101144656886||-5.5856827216401|-5.6015120564669|-5.6015120564669|-5.6015120564669|-5.6015120564669|-5.6800135571393|-5.7659084656587|-5.7659084656587|-5.7659084656587|-5.7659084656587|-5.7659084656587|-5.7659084656587|-5.7659084656587|-5.7659084656587|-5.7659084656587|-5.7659084656587|-5.7659084656587|-5.7659084656587||-5.7659084656587|-5.9215652521839|-6.1222945116615|5.3008818876927|5.3008818876927|5.3008818876927|5.3008818876927|5.3008818876927|5.3008818876927|5.3008818876927|5.3008818876927|5.3008818876927|5.3008818876927|5.3008818876927|5.2893130527806|5.2509033400562|5.1721650186425|5.1721650186425||5.1721650186425|5.1688655993937|5.1688655993937|5.1688655993937|5.1688655993937|5.1688655993937|5.0034783308396|5.0034783308396|5.0034783308396|4.8644204608477|4.711022641027|4.6655806454951|4.662658522225|4.662658522225|||4.662658522225||4.662658522225|4.662658522225|4.662658522225|4.662658522225|4.662658522225|4.662658522225|4.662658522225|4.662658522225|4.662658522225|4.662658522225|4.662658522225|4.662658522225|4.662658522225|4.5862871515492|4.4292080256387|4.3802310198594|4.3132444172695|4.3132444172695|4.3132444172695|4.3132444172695|4.2663825120743|4.2637585099335|4.1986207361349|4.0145785935862|-4.4739369189092|-4.4739369189092|4.0939878717305|4.0939878717305|4.0939878717305
09707|943517|/equities/goldwind|MSCI_EEM|-3.1438418733462|-3.1438418733462|-3.1438418733462|-3.1438418733462|-3.1438418733462|-3.1768003346977|-3.1768003346977|-3.1768003346977|-3.1768003346977|-3.1768003346977|-3.1768003346977|-3.1768003346977|-3.1768003346977|-3.1768003346977|-3.1775558792284|-3.2764887440267|-3.2764887440267|-3.3760985387765|-3.4217761902239|-3.4320075311074|-3.4320075311074|-3.4489597996823|-3.4489597996823|-3.5071775737463|-3.5162136031868|-3.5162136031868|-3.5162136031868|-3.5162136031868|-3.5162136031868||-3.5162136031868|-3.5162136031868|-3.5162136031868|||-3.5162136031868|-3.5162136031868|-3.5162136031868|-3.5162136031868|-3.5162136031868|-3.5162136031868|-3.5162136031868|-3.5230151363746|-3.5977945535862|-3.5981050960977|-3.6690057508106|-3.6861174362627|-3.7179083048997|-3.7393424444394|-3.7898249684657|-3.850916604078|-3.8832407967649|-3.9197119095151|3.6522211560377|3.6522211560377|3.6522211560377|3.6522211560377|3.6522211560377|3.6522211560377|3.6522211560377|3.6522211560377|3.6522211560377|3.6522211560377|3.6522211560377|3.6522211560377|3.6522211560377|3.6522211560377|3.6522211560377|3.6522211560377|3.6522211560377|-3.9897662294342|-3.9897662294342|-3.9897662294342|-3.9897662294342|-3.9897662294342|-3.9897662294342|-3.9897662294342|-3.9897662294342|-3.9897662294342||-3.9897662294342|-3.9897662294342|-3.9897662294342|-3.9897662294342|-3.9897662294342|-3.9897662294342|-3.9897662294342|-3.9897662294342|-3.9897662294342|-3.9897662294342|-3.9897662294342|-3.9897662294342|-3.9897662294342|-4.0850870228699||-4.0850870228699|-4.0850870228699|-4.0850870228699|-4.0850870228699|-4.0850870228699|-4.0850870228699|-4.0850870228699|-4.1706522015389|-4.2351692150761|-4.2435213008114|-4.320579228422|-4.3300880564815|-4.3628756220215|-4.4470841018219|-4.4639824328444||-4.5571335946818|-4.5571335946818|-4.5571335946818|-4.5571335946818||-4.5571335946818|-4.5571335946818|-4.5571335946818|-4.5571335946818|-4.5571335946818|-4.5990371345701|-4.6878190172185|-4.8581325094423|-5.0407026653512|-5.1625825237322|-5.1625825237322|-5.1625825237322|-5.1823138209503|-5.1836821207648|-5.2974247545274|-5.3945367388117|-5.3945367388117|-5.5083738755504|-5.5260070413709|-5.5260070413709|-5.5260070413709|-5.5260070413709|-5.5260070413709|-5.5260070413709|-5.5260070413709|-5.5260070413709|-5.5260070413709|-5.5260070413709|-5.5260070413709|-5.5711190270451|-5.665132077432|-5.711258075741|-5.7236201212439||-5.7414518122286|-5.7414518122286|-5.7414518122286|-5.7414518122286|-5.7414518122286|-5.7414518122286|-5.8177243608469|-5.9563603818675|-6.008818032677|-6.008818032677|-6.008818032677|-6.008818032677|-6.008818032677|-6.008818032677|-6.008818032677|-6.008818032677||-6.1206355974745|-6.1206355974745|-6.1206355974745|-6.1206355974745|-6.1206355974745|-6.1206355974745|-6.1429287245617|-6.1910319119411|-6.1962740987561|-6.1962740987561|-6.208724369669|-6.208724369669|-6.208724369669|-6.208724369669|-6.208724369669|-6.2124717125894|-6.2916354216471|-6.441816890387||-6.4981300170204|-6.5534778496712|-6.6560421520449|-6.6560421520449|-6.6560421520449|-6.6560421520449|-6.6560421520449|-6.6560421520449|-6.6560421520449|-6.6560421520449|-6.6560421520449|-6.6560421520449|-6.6560421520449|-6.6560421520449|-6.6560421520449|-6.6560421520449|-6.6560421520449|-6.9299552538882||-6.9299552538882|-6.9299552538882|-6.9299552538882|-6.9299552538882|-7.0432836058946|-7.1392038136954|-7.1436948477439|-7.1436948477439|-7.1436948477439|-7.1436948477439|-7.1436948477439|-7.1436948477439|-7.1436948477439|-7.1436948477439|||-7.1436948477439||-7.2168830698521|-7.2437591625354|-7.2519544576165|-7.2651072176239|-7.2651072176239|-7.2651072176239|-7.2651072176239|-7.2651072176239|-7.2651072176239|-7.2651072176239|-7.2651072176239|-7.3345638813731|-7.3878484900524|-7.4709428080508|-7.5755466895571|-7.5755466895571|-7.6200518296019|-7.7289464921704|-7.7631085480713|-7.7631085480713|-7.7631085480713|-7.7631085480713|-7.7631085480713|-7.7631085480713|-7.7631085480713|-7.7631085480713|-7.7631085480713|-7.8656761740604|-8.02630685159
09708|1137422|/equities/jinxin-fertility-group-ltd|MSCI_EEM/EMCONSGROWTH|-2.5225426896914|-2.5225426896914|-2.5225426896914|-2.5225426896914|-2.5225426896914|-2.5810324346229|-2.5810324346229|-2.5810324346229|-2.6711470987184|-2.7823857229929|-2.7860899338487|-2.7860899338487|-2.7860899338487|-2.7860899338487|-2.7860899338487|-2.8928776857326|-2.9287529915648|-3.0447256002247|-3.1519173155691|-3.1871303596393|-3.2112560976761|-3.2302844909846|-3.2303160592383|-3.261462216517|-3.3071801584525|-3.396866842725|-3.5320743020134|-3.5840902854079|-3.5840902854079||-3.5840902854079|-3.5840902854079|-3.5840902854079|||-3.5956558970471|-3.6040621364404|-3.6217357278189|-3.6531146933019|-3.6531146933019|-3.6531146933019|-3.6531146933019|-3.6531146933019|-3.7390164058937|-3.7544626175842|-3.8544028930621|-3.8704476812103|-3.9177196399612|-3.9552440528785|-4.0641601223322|-4.1018446307019|-4.1314940431201|-4.1766600452622|-4.243511262068|3.8179663940218|3.8179663940218|3.8179663940218|3.8179663940218|3.8179663940218|3.8179663940218|3.8179663940218|3.8179663940218|3.8179663940218|3.8179663940218|3.8179663940218|3.8179663940218|3.8179663940218|3.8179663940218|3.8179663940218|3.7682961141563|3.6275511489418|3.5528347079519|3.5049812063468|-3.9496349499532|-3.9496349499532|-3.9496349499532|-3.9496349499532|3.5622906045004|3.5622906045004||3.5622906045004|3.5622906045004|3.5622906045004|3.5622906045004|3.5622906045004|3.5622906045004|3.5622906045004|3.5274938599939|3.5274938599939|3.5274938599939|3.5274938599939|-3.9736977097882|-3.9736977097882|-3.9736977097882||-3.9736977097882|-3.9736977097882|-3.9736977097882|-3.9736977097882|-3.9736977097882|-3.9736977097882|-3.9736977097882|-4.0729973180971|-4.1149970672617|-4.1549964228395|-4.1549964228395|-4.2077739149468|-4.264748695839|-4.2679486635075|-4.2679486635075||-4.2679486635075|-4.2679486635075|-4.2679486635075|-4.2679486635075||-4.2679486635075|-4.2679486635075|-4.2679486635075|-4.2679486635075|-4.2679486635075|-4.2679486635075|-4.2679486635075|-4.3227206471613|-4.3296895692802|-4.4324328446892|-4.4604810768264|-4.4705345955047|-4.500593989707|-4.5012154508707|-4.5835724858308|-4.6059433977659|-4.6059433977659|-4.6059433977659|-4.6209286892989|-4.6209286892989|-4.6209286892989|-4.6209286892989|-4.6209286892989|-4.6209286892989|-4.6209286892989|-4.6209286892989|-4.6209286892989|-4.6209286892989|-4.6209286892989|-4.6209286892989|-4.6209286892989|-4.6209286892989|-4.6209286892989||-4.6209286892989|-4.6209286892989|-4.6209286892989|-4.6209286892989|-4.6209286892989|-4.6209286892989|-4.6209286892989|-4.6209286892989|-4.6209286892989|-4.6209286892989|-4.6209286892989|-4.7184844001488|-4.7184844001488|-4.7184844001488|-4.7184844001488|-4.7184844001488||4.1125831593169|4.1125831593169|4.1125831593169|4.1125831593169|-4.582665895675|-4.582665895675|-4.582665895675|-4.582665895675|-4.582665895675|-4.582665895675|-4.582665895675|-4.582665895675|-4.582665895675|-4.582665895675|-4.582665895675|-4.582665895675|-4.6179621741223|-4.6638466699309||-4.7359408651664|-4.9010452732857|-5.0236361597565|-5.0236361597565|-5.0529290939467|-5.179365319797|-5.2600006901141|-5.2600006901141|-5.2600006901141|-5.3650003895623|-5.4562352774887|-5.4562352774887|-5.6630389821031|-5.700458698186|-5.700458698186|-5.700458698186|-5.700458698186|-5.700458698186||-5.700458698186|-5.700458698186|-5.700458698186|-5.700458698186|-5.8071763832401|-5.8674183243988|-5.9404645887214|-5.9861817196667|-5.9861817196667|-5.9861817196667|-5.9861817196667|-5.9861817196667|-5.9861817196667|-5.9861817196667|||-5.9861817196667||-5.9861817196667|-5.9861817196667|-5.9861817196667|-6.0257575065626|-6.0419529312997|-6.0821697043212|-6.1326059731155|-6.1326059731155|-6.1326059731155|-6.1326059731155|-6.1326059731155|-6.1326059731155|-6.138729053474|-6.138729053474|-6.138729053474|-6.138729053474|-6.280809859144|-6.3108999240258|-6.6543331132839|-6.8709257958674|-7.1526985704246|-7.1526985704246|-7.1526985704246|-7.1526985704246|-7.1526985704246|-7.1526985704246|-7.1526985704246|-7.3596649765243|-7.3882283309936
09709|1173226|/equities/sk-ie-technology-co|MSCI_EEM||-77135.337601054|-78141.774816115|-78141.774816115|-82635.305351239|-82794.070374426|-82794.070374426|-82794.070374426|-82794.070374426|-82794.070374426|-82794.070374426|-82794.070374426|-82794.070374426|-82794.070374426|-82794.070374426|-83783.42021534|-83783.42021534|-86809.355794823|75966.970697388|75966.970697388|75966.970697388|75966.970697388|75966.970697388|75966.970697388|75966.970697388|75966.970697388|75966.970697388|75966.970697388|75966.970697388|||75966.970697388|75966.970697388|75966.970697388|75966.970697388|75966.970697388|75966.970697388|75966.970697388|75966.970697388|75966.970697388|75966.970697388|75966.970697388|75966.970697388|75966.970697388|75966.970697388|75966.970697388|73329.967441542|70744.40826838|69949.342520422|66960.380578246|64007.877257094|64007.877257094|62960.95957666|62960.95957666|62798.09824279|62798.09824279|62458.998047544|61510.887735824|61510.887735824|61510.887735824|61510.887735824|61510.887735824|61510.887735824|61510.887735824|61510.887735824|61510.887735824|61510.887735824|61510.887735824|61510.887735824|61510.887735824|-67596.450293794|-67596.450293794|-67596.450293794|-68385.940046357|-68385.940046357|-68385.940046357|-69251.044495952|-71522.277155496|-71522.277155496|-71696.974617218|-72041.08290802|-74067.8698978|-75380.966553111|-75808.600682853|-75808.600682853|-76640.110218383|-76640.110218383|-76640.110218383|-76640.110218383|-76640.110218383|-77450.12246487|-78427.913849856|-79169.904277617|||||-81099.893641797|-82860.99293533|-83623.3254837|-83909.250537444|-86560.278374938|-87389.198194376|-88904.664660418|-90170.171712266|-90170.171712266|-90170.171712266|-90170.171712266|-91132.310755884|-91132.310755884|-92513.678617649|-93637.420686276|-95285.07638721|-95285.07638721|-95285.07638721|-97283.418208011|-97415.694098141|-97415.694098141|-97415.694098141|-97415.694098141|-97415.694098141|-98728.548997935|-99770.609997705|-101195.19752803|-101195.19752803|-104150.21947559|90404.293434073|90404.293434073|90404.293434073|90404.293434073|90404.293434073|90404.293434073|90404.293434073|90404.293434073|90404.293434073|90404.293434073|90404.293434073|90404.293434073|90404.293434073|90404.293434073|90404.293434073|90404.293434073|90404.293434073|89014.721940114|89014.721940114|89014.721940114|89014.721940114|89014.721940114|89014.721940114|89014.721940114|89014.721940114|89014.721940114|89014.721940114|89014.721940114|89014.721940114|89014.721940114|89014.721940114|89014.721940114|89014.721940114|89014.721940114|89014.721940114|89014.721940114|89014.721940114|89014.721940114|89014.721940114|89014.721940114|89014.721940114|89014.721940114|89014.721940114|89014.721940114|89014.721940114|89014.721940114|89014.721940114|89014.721940114|88933.024377905|86865.080594276|86865.080594276|86865.080594276||86865.080594276|83300.089549196|80777.877276884|79430.974752093|79125.894755671|79125.894755671|78695.438617412|78600.48735268|-88475.071399271|-88475.071399271|-88475.071399271|-88475.071399271|-88475.071399271|-88475.071399271|-88475.071399271|-88475.071399271|-88475.071399271|-88475.071399271|-88475.071399271|-88475.071399271|-88475.071399271|-88475.071399271|-88475.071399271|-88475.071399271|-88475.071399271|-88475.071399271|-89313.051110212|-89313.051110212|-89897.834566902|-92480.927296558|78648.625263247|78648.625263247|78648.625263247|78648.625263247|78648.625263247|78648.625263247|78648.625263247|78648.625263247|78648.625263247|78648.625263247|78648.625263247|78648.625263247|78648.625263247|75559.58362583|71877.315139811|65524.79459979|63160.882888656|61673.203209618|-68721.707283149|-68721.707283149|-68721.707283149|-68721.707283149|-68721.707283149|-68721.707283149|-68721.707283149|-68721.707283149|-68721.707283149|-68721.707283149|-71013.008092388|-71236.675658208|-71490.340318776|-71490.340318776|-72057.730896387|-72057.730896387|-72057.730896387|-72057.730896387|-72057.730896387|-72057.730896387|-72057.730896387|-72136.087526403|-72136.087526403|-72917.156914003|-72917.156914003
09710|100132|/equities/avichina|MSCI_EEM|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.1200554139944|-3.153395031065|-3.2202408085269|-3.2202408085269|-3.2241564735221|-3.3346182223213|-3.3812425794483|-3.4236027733353|-3.4441393044588|-3.4441393044588|-3.4840459451194|-3.4840459451194|-3.4840459451194|-3.4840459451194|-3.4840459451194|-3.4840459451194||-3.4840459451194|-3.4840459451194|-3.4840459451194|||-3.4840459451194|-3.4840459451194|-3.5015999678618|-3.5015999678618|-3.5240962908063|-3.5240962908063|-3.5240962908063|-3.5240962908063|-3.5240962908063|-3.5240962908063|-3.5828847405418|-3.6215387182219|3.3910735470031|3.3910735470031|3.3910735470031|3.3910735470031|3.3910735470031|3.3910735470031|3.3910735470031|3.3910735470031|3.3910735470031|3.3910735470031|3.3910735470031|3.3910735470031|3.3910735470031|3.3910735470031|3.3910735470031|3.3900817745234|3.3871206734378|3.3871206734378|3.3871206734378|3.3871206734378|3.3871206734378|3.3871206734378|3.3871206734378|3.3573563864716|3.3092848516049|3.3030589183583|3.3030589183583|3.3030589183583|-3.5992145661496|-3.5992145661496|-3.5992145661496|-3.5992145661496||-3.6307938765578|-3.6797709940862|-3.7066969683943|-3.7066969683943|-3.7066969683943|-3.7066969683943|-3.7066969683943|-3.7066969683943|-3.7066969683943|-3.7066969683943|-3.7066969683943|-3.7066969683943|-3.7518854992454|3.4676722753116||3.4676722753116|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892||-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892||-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7159239429892|-3.7409314528006|-3.7409314528006|-3.7409314528006|-3.8532572073956|-3.8863968102159|-3.9021075001494|-3.9651194536173|-4.0079104860054|-4.0810110907733|-4.0810110907733|-4.0810110907733|-4.0810110907733|-4.0810110907733|-4.0810110907733|-4.0810110907733|-4.0810110907733|-4.0810110907733|-4.0810110907733|-4.1077902296052|-4.1244962742953|-4.1244962742953|-4.1244962742953||-4.1244962742953|-4.1244962742953|-4.1244962742953|-4.1244962742953|-4.1244962742953|-4.1294403397406|-4.1429811308035|-4.1429811308035|-4.1429811308035|-4.1429811308035|-4.1429811308035|-4.1429811308035|-4.1429811308035|-4.1429811308035|-4.1429811308035|-4.1801026304045||-4.1801026304045|-4.1801026304045|-4.1801026304045|-4.1801026304045|-4.1801026304045|-4.1801026304045|-4.1801026304045|-4.1917806421693|-4.2231241227884|-4.2231241227884|-4.2354650180332|-4.2354650180332|-4.2354650180332|-4.2354650180332|-4.2354650180332|-4.3094056757283|-4.3204507068342|-4.3800008669245||-4.3800008669245|-4.4505566109936|3.9713870334829|3.9713870334829|3.9713870334829|3.9713870334829|3.9713870334829|3.9713870334829|3.9713870334829|3.9713870334829|3.9713870334829|3.9713870334829|3.9713870334829|3.9713870334829|3.9437633143757|3.9413288131238|3.9413288131238|3.9413288131238||3.9413288131238|3.9413288131238|3.9413288131238|3.9413288131238|3.9413288131238|3.9413288131238|3.9413288131238|3.9413288131238|3.9413288131238|3.9413288131238|3.9413288131238|3.9413288131238|3.9413288131238|3.9413288131238|||3.9413288131238||3.9413288131238|3.9413288131238|3.9413288131238|3.9413288131238|3.9413288131238|3.9413288131238|3.9413288131238|3.9413288131238|3.9413288131238|3.9413288131238|3.9413288131238|3.9413288131238|3.9413288131238|3.9413288131238|3.9413288131238|3.9413288131238|3.9413288131238|3.9413288131238|3.9413288131238|3.9413288131238|3.9413288131238|3.8109211143388|-4.1546151144711|-4.1546151144711|-4.1546151144711|-4.1546151144711|3.7970771484677|3.7970771484677|3.7970771484677
09711|980622|/equities/krungthai-card-be|MSCI_EEM|1.1277515361424|1.1277515361424|1.1277515361424|-1.1673440553858|-1.1673440553858|-1.1673440553858|-1.1673440553858|1.1379702397685|1.1379702397685|1.1360780473662|1.11619785054|-1.1333568615151|-1.1333568615151|-1.1333568615151|-1.1381742868636|-1.1413047615923|-1.1447830668464|-1.1536478456938|-1.1679420401745|-1.181590252161|-1.181590252161|-1.181590252161|-1.181590252161|-1.181590252161|-1.181590252161|-1.181590252161|-1.181590252161|-1.181590252161|-1.181590252161||-1.181590252161|-1.185100282828|-1.194000312134|||1.1721805646968|1.1721805646968|1.1721805646968|1.1721805646968|1.1721805646968|1.1679784009801|-1.1918785500984|-1.1918785500984|-1.2159761508814|-1.2355291270009|-1.251143458021|1.2138714578484|1.2138714578484|1.2138714578484|1.2138714578484|-1.2247266618883|-1.2247266618883|-1.2274740634666|-1.230526731887|-1.2339185856873|-1.2376873121322|-1.2418747859598|-1.2465275346571|-1.2516972554319|-1.2574413896262|-1.2588237657215|1.2174180598098|1.2004645236155|1.1882361448223|1.1882361448223|1.1882361448223|1.1882361448223|1.1882361448223|1.1853376280862|1.1853376280862|1.1853376280862|1.1288337565163|-1.1878976099669|-1.1878976099669|-1.1935495504708|-1.1935495504708|-1.1935495504708|-1.2129624048097|-1.2129624048097|-1.2216248952926|-1.2234721143578|1.1808986580992|1.1808986580992|1.1750667274276|1.1750667274276|1.1750667274276|1.1739630235875|1.1377366001567|1.1230406822055|1.1188143822186|1.1188143822186|1.1188143822186|-1.16131732501|-1.1709081336018|-1.1726757071809|-1.1746396778244|-1.1818218626599|-1.1932368693062|-1.1932368693062|-1.2191520595229|-1.2322593723355|-1.2322593723355|-1.2322593723355|-1.2438849002969|-1.2438849002969|-1.2438849002969|-1.2438849002969|-1.2448721098516|-1.2576356648972|-1.2636749940902|-1.2636749940902|-1.2636749940902|-1.2636749940902|-1.2824166436759|-1.2943518183592|1.2422199325351|1.2422199325351|1.2357999303372|1.2275554845103|1.222839429353|1.217599368067|1.2117770777493|1.1903078805903|1.1597865567714|-1.2203869424595|-1.2203869424595|-1.2309854916216|-1.2338727769456|-1.2481592518172|-1.2481592518172|-1.2481592518172|-1.2481592518172|-1.2481592518172|-1.2481592518172|-1.2523991644472|-1.2565546234548|1.209136349388|1.209136349388|1.209136349388|1.2054152405655|1.2054152405655|-1.2521793585569|-1.2521793585569|-1.2521793585569|-1.2521793585569|-1.2521793585569|-1.2521793585569|-1.2521793585569|-1.2521793585569|-1.2521793585569|-1.2521793585569|-1.2521793585569|-1.2521793585569|-1.2809621735304|-1.2809621735304|-1.283846860008|-1.3042742730032|-1.3216971891709|-1.3216971891709|-1.3216971891709|-1.3216971891709|-1.3216971891709|-1.321885773163|-1.3576759443981|-1.3576759443981|-1.3576759443981|-1.3576759443981|-1.3673743940979|-1.3673743940979|-1.3673743940979|-1.383193788439|-1.392437501649|1.3614113189787|1.3614113189787|1.3614113189787|1.3614113189787|-1.411246459233|-1.411246459233|-1.411246459233|-1.4236071689783|-1.4295635205572|-1.4311816937465|-1.4585351951408|-1.4772613189273|-1.4786236972337|-1.4873596662421|-1.4998440736023|-1.5381601379412|1.4571007395918|1.4571007395918|1.4571007395918|1.4571007395918|1.4571007395918|1.4571007395918|1.4571007395918|1.4366128158416|1.4366128158416|1.4366128158416|1.4079031493758|1.3798923455449|-1.4337838138916|-1.4337838138916|-1.4337838138916|-1.4337838138916||-1.4337838138916|-1.4337838138916|-1.4529429749915|-1.4529429749915|-1.4793810663697|-1.4803469936637|-1.4803469936637|-1.4931632788742|1.4630806689598|1.4630806689598|1.4630806689598|1.4630806689598|1.4517563057319|1.435284794743|||-1.4546835539793|-1.4768706624215|-1.4826340282962|-1.4994888181189|-1.4994888181189|-1.4994888181189|-1.4994888181189|-1.4994888181189|-1.4994888181189|-1.4994888181189|-1.4994888181189|-1.4994888181189|-1.4994888181189|-1.4994888181189|-1.4994888181189|-1.4994888181189|-1.4994888181189|-1.4994888181189|-1.5383208984246|-1.5564676516707|-1.5603921714456|-1.5603921714456|-1.5815952666786|-1.5815952666786|-1.5862169672148|-1.5980188503416|-1.6098381129498|-1.6098381129498|-1.6164868107101|-1.6221679201677|-1.6221679201677
09712|32318|/equities/buenaventura-mining|MSCI_EEM/MSCI_FRONTIER|14.009434984051|14.009434984051|14.009434984051|14.009434984051|14.009434984051|14.009434984051|14.009434984051|13.822376770361|13.822376770361|13.822376770361|13.511605875385|13.511605875385|13.511605875385|13.511605875385|13.511605875385|13.511605875385|13.511605875385|13.511605875385|13.511605875385||13.511605875385|13.511605875385|13.511605875385|13.511605875385|13.511605875385|13.511605875385|13.511605875385|13.511605875385|13.511605875385||13.511605875385|13.511605875385|13.424512378255|13.172200687481||13.172200687481|12.877444858632|12.43988855159|11.629343009389|11.045380513311|9.880423087147|9.0674146747888|8.8928565812822|8.8928565812822|8.8928565812822|8.8928565812822|8.8928565812822|8.8928565812822|8.8928565812822|8.8928565812822|8.8928565812822|8.8928565812822|8.8242848529547|8.6147615792717|8.4652905864148|8.4417117351325||8.2596795022523|8.1907547248773|7.9434001477701|7.9434001477701|7.9434001477701|7.9434001477701|7.9434001477701|7.9434001477701|7.9434001477701|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.7235875455004|-8.8206532098035|8.0453572109424|8.0453572109424|8.0453572109424|8.0453572109424|8.0453572109424|8.0453572109424|8.0453572109424|8.0453572109424|8.0453572109424|8.0453572109424|8.0453572109424|8.0453572109424|8.0453572109424|7.9399861492524|7.9399861492524|7.9399861492524|7.9399861492524|7.9399861492524|7.9399861492524|7.9399861492524|7.9399861492524||7.9399861492524|7.9399861492524|7.9399861492524|7.7733180432198|7.5711868503223|7.4763189662971|7.422523606152|7.422523606152|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.284271345956|7.0291903663817|6.8604892016719|6.8185992772127|6.7918222521397|6.7918222521397|6.7918222521397||6.7918222521397|6.7918222521397|6.7918222521397|6.7918222521397|6.7918222521397|6.7918222521397|6.7798025977449|6.6971647399135|6.6971647399135|6.6971647399135||6.6971647399135|6.6971647399135|6.6971647399135|6.6971647399135|6.6971647399135|6.6971647399135|6.6971647399135|6.3707386274545|-7.2499375415161|-7.2499375415161|-7.2499375415161|-7.2499375415161|-7.2499375415161|-7.2499375415161||-7.3021529065586|-7.4951699163093|-7.6295647341087|-7.6295647341087|-7.6295647341087|-7.6295647341087|-7.6295647341087|-7.7078496833725|-7.7439994171906|-7.7771598502501|-7.7771598502501|-7.8207328766037|-7.9435921476338|-8.0089912200475|-8.0186311080751|-8.0186311080751|-8.0294527445388|-8.0294527445388|-8.0294527445388|-8.0777252950218|-8.1046946090622|-8.2385496609921|-8.2716352019186|-8.2716352019186|-8.3948725366454|-8.5781915081719|7.6327727529386|7.6327727529386|7.6327727529386|7.6327727529386|7.6327727529386|7.6327727529386|7.6327727529386|7.6327727529386|7.6327727529386||7.6327727529386|7.6327727529386|7.6327727529386|7.6327727529386|7.6327727529386|7.6327727529386|7.6327727529386|7.6327727529386|7.6327727529386|7.6327727529386|7.6327727529386|7.6327727529386|7.6327727529386|7.6327727529386|7.6327727529386|7.6327727529386|7.6327727529386|7.6327727529386|7.6327727529386|7.6327727529386|7.6327727529386|7.6327727529386|7.6327727529386|7.6327727529386|7.6327727529386|7.4272473888242|7.0719416755927|-8.0621482714065|-8.0621482714065|-8.0621482714065|-8.0621482714065
09713|13212|/equities/qa-elec---wate|MSCI_EEM||-18.405255546326|17.21666276873|17.21666276873|17.21666276873|17.21666276873|17.21666276873|17.21666276873|17.21666276873|17.21666276873|17.21666276873|17.21666276873|17.21666276873|17.21666276873|17.21666276873|17.21666276873|17.21666276873|17.21666276873|17.21666276873|17.21666276873|17.21666276873|17.21666276873|17.21666276873|17.21666276873|17.21666276873|17.21666276873|17.21666276873|17.21666276873|17.21666276873||17.135881351194|17.135881351194|17.135881351194|17.004868744437|16.784853986704|16.618810282783|16.618810282783|16.618810282783|16.618810282783|||16.618810282783|16.618810282783|16.618810282783|16.618810282783|16.618810282783|16.618810282783|16.618810282783|16.618810282783|16.618810282783|16.618810282783|16.618810282783|16.618810282783|16.618810282783|16.618810282783|16.618810282783|16.618810282783|16.618810282783|16.618810282783|16.618810282783|16.618810282783|16.408122604243|16.271685927456|-17.261163129791|-17.261163129791|-17.261163129791|-17.261163129791|-17.261163129791|-17.261163129791|-17.261163129791|-17.261163129791|-17.261163129791|-17.261163129791|-17.266848341607|-17.3642761089|-17.405093093172|-17.405093093172|-17.515103441097|-17.596227228219|-17.820806886945|-17.965896926759|-18.01467420093|-18.01467420093|-18.01467420093|-18.026860570817|-18.160955058103|-18.197432101717|-18.197432101717|-18.197432101717|-18.197432101717|-18.226448012035|-18.226448012035|-18.226448012035|-18.226448012035|-18.226448012035|-18.226448012035|-18.226448012035|-18.226448012035|-18.226448012035|-18.226448012035|-18.226448012035|-18.226448012035|-18.226448012035|-18.226448012035|-18.226448012035|-18.3321633346|17.463010087227|17.463010087227|17.463010087227|17.463010087227|17.463010087227|17.463010087227|17.463010087227|17.463010087227|17.463010087227|17.463010087227|17.463010087227|17.463010087227|17.423203940697|17.423203940697|17.423203940697|17.423203940697|17.423203940697|17.423203940697|17.423203940697|17.423203940697|17.293815155338|17.293815155338|17.293815155338|17.293815155338|17.293815155338|17.293815155338|17.293815155338|17.293815155338|17.293815155338|17.293815155338|17.293815155338|17.293815155338|17.293815155338|17.293815155338|17.293815155338|17.293815155338|17.087573284916|16.961747640826|16.927497645725|16.866663796492|16.844626275243|16.767424278894|16.767424278894|16.767424278894|-17.763950415961|-17.763950415961|-17.763950415961|-17.763950415961|-17.763950415961|-17.763950415961|-17.763950415961|-17.763950415961|-17.763950415961|-17.763950415961|-17.763950415961||||-17.763950415961|-17.763950415961|17.004430297025|17.004430297025|17.004430297025|17.004430297025|17.004430297025|17.004430297025|17.004430297025|17.004430297025|17.004430297025|17.004430297025|17.004430297025|17.004430297025|17.004430297025|17.004430297025|17.004430297025|17.004430297025|17.004430297025|17.004430297025|17.004430297025|17.004430297025|17.004430297025|17.004430297025|17.004430297025|17.004430297025|17.004430297025|17.004430297025|17.004430297025|17.004430297025|17.004430297025|17.004430297025|17.004430297025|16.966146884887|16.966146884887|16.751275100673|16.609749730389|16.418148233028|16.418148233028|-17.23417142115|-17.23417142115|-17.23417142115|-17.23417142115|-17.23417142115||||-17.23417142115|-17.294561911241|-17.294561911241|-17.294561911241|-17.294561911241|-17.294561911241|-17.294561911241|-17.294561911241|-17.294561911241|-17.294561911241|-17.294561911241|-17.294561911241|-17.294561911241|-17.294561911241|-17.294561911241|-17.294561911241|-17.294561911241|-17.294561911241|-17.294561911241|-17.294561911241|-17.294561911241|-17.294561911241|-17.294561911241|-17.294561911241|-17.294561911241|-17.294561911241|-17.294561911241|-18.168957234109|-18.210209841455|-18.210209841455|-18.210209841455|-18.210209841455|-18.210209841455|-18.210209841455||-18.210209841455|-18.210209841455|-18.210209841455|-18.210209841455|-18.210209841455|-18.210209841455
09714|943455|/equities/travelsky-tech|MSCI_EEM|-9.6357573775294|-9.6357573775294|-9.6357573775294|-9.6357573775294|-9.6357573775294|-9.9178156579967|-9.9178156579967|-9.9178156579967|-9.9540984084782|-9.9540984084782|-9.9540984084782|-9.9540984084782|-9.9540984084782|-9.9540984084782|-9.9540984084782|-10.672332173208|-11.334813415584|-12.907014541689|-13.625068761384|-13.625068761384|-13.625068761384|-13.625068761384|-13.625068761384|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601||12.423665696601|12.423665696601|12.423665696601|||12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.423665696601|12.22516588449|12.22516588449|12.22516588449|12.201563149317|12.201563149317|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239|-13.286316022239||-13.4692404634|-13.611378180345|-13.71041979984|-13.946021982868|-13.994469586168|-14.196076807219|-14.220085445199|-14.267873039018|-14.330841686591|-14.330841686591|-14.330841686591|-14.330841686591|-14.330841686591|-14.647602030817||-14.819557769633|-14.941306464879|-14.941306464879|-15.070340599184|-15.212600405089|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229||13.68207191229|13.68207191229|13.68207191229|13.68207191229||13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.68207191229|13.470080203481|-14.578922506905|-14.578922506905|-14.578922506905|-14.578922506905|-14.578922506905|-14.578922506905|-14.578922506905|-14.578922506905|-14.606309058723||-14.606309058723|-14.606309058723|-14.606309058723|-14.606309058723|-14.606309058723|-14.606309058723|-14.618005286005|-14.618005286005|-14.618005286005|-14.618005286005|-14.618005286005|-14.618005286005|-14.692503881098|-14.692503881098|-14.692503881098|-15.118338001703||13.876394283315|13.876394283315|13.876394283315|13.876394283315|13.876394283315|13.876394283315|13.876394283315|13.876394283315|13.876394283315|13.876394283315|-15.228706541394|-15.228706541394|-15.228706541394|-15.228706541394|-15.228706541394|-15.228706541394|-15.228706541394|-15.228706541394||-15.228706541394|-15.584117985141|-15.599338450892|-15.599338450892|-15.599338450892|-15.649265305713|-15.826961747491|-15.948845748199|-15.975384637264|-16.029315706257|-16.072612481063|-16.072612481063|-16.28068007887|-16.549810654235|-16.549810654235|-16.549810654235|-16.549810654235|-16.549810654235||-16.549810654235|-16.549810654235|-16.549810654235|-16.549810654235|-16.805344641553|-16.997050193003|-17.018899845606|-17.018899845606|-17.018899845606|-17.018899845606|-17.018899845606|-17.018899845606|-17.018899845606|-17.018899845606|||-17.018899845606||-17.018899845606|-17.018899845606|-17.018899845606|-17.214333295299|-17.282592401983|-17.312527363961|-17.312527363961|-17.312527363961|-17.312527363961|-17.312527363961|-17.312527363961|-17.312527363961|-17.312527363961|-17.312527363961|-17.312527363961|-17.312527363961|-17.312527363961|-17.312527363961|-17.312527363961|-17.312527363961|-17.312527363961|-17.312527363961|-17.312527363961|-17.312527363961|-17.312527363961|-17.312527363961|-17.312527363961|-17.312527363961|-17.349474581817
09715|13200|/equities/barwa-real-est|MSCI_EEM||-2.945827744512|-2.945827744512|-2.945827744512|-2.945827744512|-2.9762289333094|2.831102950026|2.831102950026|2.831102950026|2.831102950026|2.831102950026|2.831102950026|2.831102950026|2.831102950026|2.831102950026|2.831102950026|2.831102950026|2.831102950026|2.8115032322423|2.7960591456643|2.7949545407021|2.7894499891325|2.7894499891325|2.7894499891325|2.7894499891325|2.7894499891325|2.7894499891325|2.7894499891325|2.7894499891325||2.7894499891325|2.7430555548187|2.7158394219606|2.7083215715851|2.6973572442229|2.683397009339|2.677119681823|2.677119681823|2.6455218235517|||2.6334851846779|2.6334851846779|2.6334851846779|2.6334851846779|2.6334851846779|2.6334851846779|2.6334851846779|2.6334851846779|2.6334851846779|2.6334851846779|2.6334851846779|2.6334851846779|2.6248776580849|2.6248776580849|2.6248776580849|2.619782024792|2.619782024792|2.619782024792|2.619782024792|2.619782024792|2.5926466851004|2.5764962996121|2.5454403918182|2.5052670948147|2.4992802825532|2.4992802825532|2.4948336728514|2.4948336728514|2.4684264403914|2.4146959629693|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.5885376988592|-2.618319782807|-2.6470774513633|-2.664641630004|-2.6820461742857|-2.6876069034447|-2.6997854803789|-2.7096610185362|-2.7096610185362|-2.7096610185362|-2.726401116766|-2.7301900079858|-2.7301900079858|-2.7301900079858|-2.7301900079858|-2.7301900079858|-2.7301900079858|-2.7301900079858|-2.7301900079858|-2.7301900079858|-2.7301900079858|-2.7301900079858|-2.7301900079858|-2.7301900079858|-2.7301900079858|-2.7434332559519|-2.772036944276|-2.7872920343822|-2.7872920343822|-2.7872920343822|-2.8183800986019|-2.8396048725641|-2.8396048725641|-2.8516167204685|-2.8575514208028|-2.8575514208028|-2.8769461193294|-2.9070933451878|-2.9070933451878|-2.9070933451878|-2.9070933451878|-2.9070933451878|-2.9070933451878|-2.9070933451878|-2.9070933451878|2.7640514352332|2.7640514352332|2.7640514352332|2.7640514352332|2.7640514352332|2.7640514352332|2.7640514352332|2.7640514352332|2.7640514352332|2.7640514352332|2.7640514352332|2.6820572590839|-2.6356646921405|-2.6356646921405|-2.6356646921405|-2.6356646921405|-2.6356646921405|-2.6356646921405|-2.6356646921405|-2.6356646921405|-2.6356646921405|-2.6356646921405|-2.6356646921405|-2.6356646921405|-2.6356646921405|-2.6356646921405|-2.6356646921405||||-2.6356646921405|-2.6356646921405|-2.6692385834862|-2.7018206563713|-2.7179674006305|-2.7288423468549|-2.7288423468549|-2.7309164340946|-2.7309164340946|-2.7377405228055|-2.7477673227959|-2.7597890484226|-2.7597890484226|-2.7597890484226|-2.7659603928942|-2.7659603928942|-2.7659603928942|-2.7659603928942|-2.7860670989773|-2.8075249407709|-2.8075249407709|-2.8075249407709|-2.8334722490245|-2.8456315622133|-2.8456315622133|-2.8456315622133|-2.8456315622133|-2.8456315622133|-2.8456315622133|-2.8456315622133|-2.8456315622133|2.702514156908|2.6706268359226|2.6457112029804|2.6457112029804|2.6457112029804|2.6071235687218|2.5532483426158|2.5523315764604|2.5223684683043|2.5010759979043|-2.6070450435405|-2.6070450435405|-2.6070450435405||||-2.6109944725837|-2.6357155332847|-2.6357155332847|-2.6442949252971|-2.6708277417165|-2.7074752994094|-2.726269243842|-2.726269243842|-2.726269243842|-2.726269243842|-2.726269243842|-2.726269243842|-2.7314063632998|-2.7314063632998|-2.7416315512132|-2.7416315512132|-2.7416315512132|-2.7416315512132|-2.7416315512132|-2.7448130135482|-2.7679587342944|-2.7903997562803|-2.7903997562803|-2.9212218945199|-2.9385878282403|-2.9385878282403|-2.9385878282403|-2.9385878282403|-2.9385878282403|-2.9385878282403|-2.9385878282403|-2.9385878282403|-2.9385878282403|-2.9385878282403||-2.9385878282403|-2.9385878282403|-2.9385878282403|-2.9385878282403|-2.953430952586|-2.9538338579763
09716|1075456|/equities/muangthai-capital|MSCI_EEM|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-45.874780910783|-46.263645456426|-46.904050507139|-47.018389452377|42.309210558791|42.309210558791|42.309210558791|42.309210558791|42.086182366624|42.086182366624|42.086182366624|42.086182366624|42.086182366624|42.086182366624|42.086182366624|41.927864767607|||41.927864767607|41.927864767607|41.927864767607|41.927864767607|41.419849741786|40.938721935317|40.842897030614|40.842897030614|40.842897030614|40.823067415104|40.823067415104|40.823067415104|40.823067415104||40.823067415104|40.823067415104|40.823067415104||40.823067415104|40.823067415104|40.823067415104|40.823067415104|39.727107018906|39.727107018906|39.727107018906|39.727107018906|39.700132122107|39.700132122107|39.174793662714|39.174793662714|39.174793662714|39.174793662714|37.126476394931|37.126476394931|37.126476394931|37.126476394931|36.334973772145|35.956757743389|35.956757743389|35.590841937099|34.837046596777|-38.830926967295|-38.830926967295|-38.830926967295|-38.830926967295|-38.830926967295|-38.830926967295|-38.830926967295||-38.830926967295|-38.830926967295|-38.830926967295|-38.830926967295|-38.830926967295||-38.830926967295|-38.830926967295|-38.830926967295|-38.830926967295|-39.191875426452|-39.191875426452|-39.191875426452|-39.191875426452|-40.102083807168|-40.133745440949|-40.133745440949|-40.273606045499|-40.526228939443|36.849566075132|36.849566075132|36.849566075132|36.849566075132|36.849566075132|36.849566075132|36.849566075132|36.849566075132|36.849566075132|36.849566075132|36.849566075132|36.849566075132|36.849566075132|36.849566075132|36.849566075132|36.849566075132|36.849566075132|36.849566075132|36.849566075132|35.84376021206|35.84376021206|35.84376021206|35.84376021206|35.47377803958|35.47377803958|34.087146625082|34.087146625082|34.087146625082|34.087146625082|34.087146625082||34.087146625082|33.737850662626|-38.558400312226|-38.558400312226|-38.558400312226|-38.558400312226|-38.558400312226|-38.558400312226||-38.558400312226||-38.558400312226|-38.558400312226|-39.009333680251|-39.435764089779|-39.435764089779|-39.435764089779|-39.435764089779|-39.435764089779|-39.435764089779|-39.435764089779|-39.435764089779|-39.435764089779|-40.525848988644|-40.903721098493|-40.934690109437|-41.693252628765|-41.693252628765|-41.693252628765|-41.693252628765|-41.693252628765|-41.693252628765|-41.693252628765|-41.693252628765|-41.693252628765|-42.14599089971|-42.14599089971|38.29308705066|38.29308705066|38.29308705066|38.29308705066|38.29308705066|38.29308705066|38.172874500733|37.664305000815|37.474227778683|37.112429932454|37.112429932454|37.112429932454||37.112429932454|37.069366591615|36.965962879572|36.642736532858|36.491929480954|36.379921645504|35.755468495004|35.658853883338|35.148726537043|35.109707183872|35.109707183872|35.109707183872|34.957392900594|34.957392900594|34.957392900594|34.957392900594|34.957392900594|34.660992111771|-37.219389383259|-37.219389383259|||-37.219389383259|-37.219389383259||-37.219389383259|-37.219389383259|33.602072513413|33.602072513413|33.602072513413|33.602072513413|33.602072513413|33.602072513413|33.602072513413|33.182858348236|||32.717064831374|32.38007203486|31.731953261484|-34.939216473272||-34.939216473272|-34.939216473272|-34.939216473272|-34.939216473272|-34.939216473272|-34.939216473272|-34.939216473272|-34.939216473272|-34.939216473272|-34.939216473272|-34.939216473272|-34.939216473272|-34.939216473272|-34.939216473272|-34.939216473272|-35.125575892928|-35.125575892928|-35.278417658809|-36.176498846103|-36.176498846103|-36.176498846103|-37.05894919272||-37.05894919272|-37.565499103023|-38.211665670025|-38.319957617315|-38.319957617315|-38.386846079461|-38.386846079461
09717|1052239|/equities/zhongan-online|MSCI_EEM|-13.900105877598|-13.900105877598|-13.900105877598|-13.900105877598|-13.900105877598|-14.332969878289|-14.332969878289|-14.516632899281|-15.008294284622|-15.008294284622|-15.008294284622|-15.008294284622|-15.008294284622|-15.008294284622|-15.428104864535|-15.970116494958|-16.453462572963|-17.11162537565|-17.760694916934|-17.815216205617|-18.150240313234|-18.397581037698|-18.397581037698|-18.531036433847|-18.531036433847|-18.531036433847|-18.531036433847|-18.531036433847|-18.531036433847||-18.531036433847|-18.531036433847|-18.531036433847|||-18.780040910146|-18.981155689449|-19.379061813587|-19.704513465292|-20.431681539093|-20.690975545661|-20.690975545661|-20.690975545661|-20.690975545661|-20.690975545661|-20.717131006885|-20.717131006885|-21.121256258939|-21.286951386105|-21.463279762943|-21.54343157722|-21.54343157722|-21.551591141505|-21.934546187501|-22.213383677912|-22.414896161076|-22.414896161076|-22.414896161076|-22.702031920864|-22.702031920864|-22.907813626874|-23.035380955436|-23.035380955436|-23.035380955436|-23.035380955436|-23.035380955436|-23.28503223433|-23.28503223433|-23.28503223433|-23.28503223433|-23.28503223433|-23.28503223433|-23.28503223433|-23.28503223433|-23.28503223433|-23.352496173676|-23.352496173676|-23.352496173676|-23.352496173676||-23.427773717042|-23.808636615669|-24.423485912654|-24.503352871173|-24.503352871173|-24.503352871173|-24.503352871173|-24.503352871173|-24.503352871173|-24.503352871173|-24.503352871173|-24.503352871173|-24.600349652254|-24.600349652254||-24.600349652254|-24.600349652254|-24.600349652254|-25.0642773702|-25.09375616037|-25.09375616037|-25.09375616037|-25.09375616037|-25.09375616037|-25.09375616037|-25.09375616037|-25.09375616037|-25.09375616037|-25.09375616037|-25.09375616037||-25.09375616037|-25.09375616037|-25.09375616037|-25.09375616037||-25.09375616037|-25.09375616037|-25.09375616037|-25.09375616037|-25.09375616037|-25.09375616037|-25.09375616037|-25.09375616037|-25.09375616037|22.517890670174|22.517890670174|22.517890670174|22.517890670174|22.517890670174|22.517890670174|22.517890670174|22.517890670174|22.517890670174|22.517890670174|22.517890670174|22.517890670174|22.517890670174|22.517890670174|22.517890670174|21.342100702253|21.22494942346|21.22494942346|21.22494942346|21.22494942346|21.22494942346|21.22494942346|21.22494942346|21.22494942346||21.22494942346|21.22494942346|-23.752189942233|-23.752189942233|-23.752189942233|-23.752189942233|-23.752189942233|-23.752189942233|-23.752189942233|-23.752189942233|-23.752189942233|-23.752189942233|-23.752189942233|-23.752189942233|-23.752189942233|-24.106407237191||-24.106407237191|-24.588681658792|-24.588681658792|-24.588681658792|-24.588681658792|-24.588681658792|-24.588681658792|-24.588681658792|-24.588681658792|-24.588681658792|-24.588681658792|-24.588681658792|-24.588681658792|-24.588681658792|-24.588681658792|-24.962424658722|-25.313887534572|-25.313887534572||-25.313887534572|23.241499829965|23.241499829965|23.241499829965|23.241499829965|23.241499829965|23.241499829965|23.241499829965|23.241499829965|23.241499829965|23.241499829965|23.241499829965|23.241499829965|23.241499829965|23.241499829965|23.241499829965|23.241499829965|23.241499829965||23.241499829965|23.241499829965|23.241499829965|23.241499829965|23.241499829965|23.241499829965|23.241499829965|23.241499829965|23.241499829965|22.904629490352|22.904629490352|22.7220724394|22.7220724394|22.343970330786|||-25.510925536741||-25.510925536741|-25.510925536741|-25.510925536741|-25.510925536741|-25.510925536741|-25.510925536741|-25.510925536741|-25.510925536741|-25.510925536741|-25.510925536741|-25.510925536741|-25.510925536741|-25.510925536741|-25.510925536741|-25.510925536741|-25.510925536741|21.978953922993|21.978953922993|21.978953922993|21.978953922993|21.978953922993|21.978953922993|21.978953922993|-25.101700990162|-25.101700990162|-25.101700990162|-25.101700990162|-25.101700990162|-25.101700990162
09718|943563|/equities/innovationpay|MSCI_EEM|-0.098008679479255|-0.098008679479255|-0.098008679479255|-0.098008679479255|-0.098008679479255|-0.10030084038026|-0.10030084038026|-0.10094537720356|-0.10366152955728|-0.10856359163562|-0.10856359163562|-0.10856359163562|-0.10856359163562|-0.10856359163562|-0.1086262088919|-0.11180690020922|-0.11372988688287|-0.11636654265321|-0.12151837862307|-0.12507597761876|-0.12685306235384|-0.12685306235384|-0.12739229590508|0.10259397863526|0.10259397863526|0.10259397863526|0.10259397863526|0.10259397863526|0.10259397863526||0.10259397863526|0.093271088839446|-0.1140616199414|||-0.1140616199414|-0.1140616199414|-0.1140616199414|-0.1140616199414|-0.1140616199414|-0.1140616199414|-0.1140616199414|-0.11490179665001|-0.11666271232604|-0.11666271232604|-0.11945857389701|-0.12034286002795|-0.12208377371207|-0.12208377371207|-0.12615898208579|-0.12615898208579|-0.13184331309751|0.10766897626247|0.10766897626247|0.10766897626247|0.10766897626247|0.10766897626247|0.10766897626247|0.10766897626247|0.10766897626247|0.10766897626247|0.10766897626247|0.10766897626247|0.10766897626247|0.10766897626247|0.10766897626247|0.10766897626247|0.10485441212882|0.10083823292376|0.10076470647058|0.10036428538474|0.10036428538474|0.10036428538474|0.10036428538474|0.10036428538474|0.10036428538474|0.10036428538474|0.10036428538474|0.10036428538474||0.10036428538474|0.10036428538474|0.10036428538474|0.10036428538474|0.10036428538474|0.10036428538474|0.098404764770487|-0.125874314294|-0.125874314294|-0.125874314294|-0.125874314294|-0.12663812710261|-0.12848681002761|-0.12960487964654||-0.12960487964654|-0.12960487964654|-0.12960487964654|-0.12960487964654|-0.12960487964654|-0.12960487964654|-0.12960487964654|-0.13433875378528|-0.13876528471222|-0.13985031586014|-0.14182138387648|-0.14182138387648|-0.14457930811342|-0.14638804129977|-0.14638804129977||-0.15032005483594|-0.15223858166871|-0.15223858166871|-0.15223858166871||-0.15223858166871|-0.15223858166871|-0.15223858166871|-0.15223858166871|-0.15223858166871|-0.15223858166871|-0.15223858166871|-0.15223858166871|-0.15223858166871|-0.15460936399077|-0.15460936399077|-0.15856596134078|0.13875264122544|0.13875264122544|0.13875264122544|0.13875264122544|0.13875264122544|0.13875264122544|0.13875264122544|0.13875264122544|0.13875264122544|0.13875264122544|0.13875264122544|0.13855848179325|0.13715641563733|0.13715641563733|0.13715641563733|0.13715641563733|0.13715641563733|0.13715641563733|0.13715641563733|0.13715641563733|0.13715641563733||0.13715641563733|0.13715641563733|0.13715641563733|0.13715641563733|0.13715641563733|0.13715641563733|0.13715641563733|0.13715641563733|0.13715641563733|0.13715641563733|0.13715641563733|0.13715641563733|0.13715641563733|0.13715641563733|0.13715641563733|0.13715641563733||0.13715641563733|0.13715641563733|0.13715641563733|0.13715641563733|0.13367380439794|-0.16345047057031|-0.16345047057031|-0.16345047057031|-0.16345047057031|-0.16345047057031|-0.16345047057031|-0.16345047057031|-0.16345047057031|-0.16345047057031|-0.16345047057031|-0.16345047057031|-0.1675005116436|-0.1736672380868||-0.17713026639525|-0.18325586133207|-0.1835319246285|-0.1835319246285|-0.18636879936774|-0.1923542272815|-0.19489358661008|-0.19930481489917|-0.19930481489917|-0.19930481489917|-0.19930481489917|-0.19930481489917|-0.19930481489917|-0.20200535270263|-0.20397573731183|-0.20397573731183|-0.20491748575633|-0.21351942888306||-0.21669065895771|-0.21669065895771|-0.22193405797189|-0.22503784569442|-0.22831982674797|-0.23229981299462|0.19536895743314|0.19536895743314|0.19536895743314|0.19536895743314|0.19536895743314|0.19536895743314|0.19536895743314|0.19536895743314|||0.19536895743314||0.19536895743314|0.19536895743314|0.19536895743314|0.19536895743314|0.19536895743314|0.19536895743314|0.19536895743314|0.19536895743314|0.17968773997827|-0.23382119521751|-0.23382119521751|-0.23382119521751|-0.23382119521751|-0.23382119521751|-0.23382119521751|-0.23382119521751|-0.23719900653631|-0.23719900653631|-0.24722111673123|-0.25080123130885|-0.25548726780275|-0.25548726780275|-0.25548726780275|-0.25548726780275|-0.25548726780275|-0.25548726780275|-0.25548726780275|-0.25976363832266|-0.26529293302597
09719|29752|/equities/tal-education-group|MSCI_EEM/EMCONSGROWTH|11.201404758089|10.949060594366|-12.56130018846|-12.56130018846|-12.56130018846|-12.56130018846|-12.56130018846|-12.56130018846|-12.56130018846|-12.56130018846|-12.56130018846|-12.56130018846|-12.56130018846|-12.56130018846|-12.56130018846|10.900596664772|10.900596664772|10.900596664772|10.900596664772||10.900596664772|10.900596664772|10.900596664772|10.900596664772|10.900596664772|10.900596664772|10.900596664772|10.900596664772|10.900596664772||10.900596664772|10.900596664772|10.900596664772|10.900596664772||10.900596664772|10.900596664772|10.900596664772|10.900596664772|10.900596664772|10.900596664772|10.87677436231|10.431416091637|10.341629199892|10.341629199892|10.341629199892|10.341629199892|10.341629199892|10.341629199892|10.341629199892|10.341629199892|10.286532274782|9.7842022753421|9.5560585499542|9.3578422865091|8.9659361133773||-10.263236409083|-10.263236409083|-10.263236409083|-10.263236409083|-10.263236409083|-10.263236409083|-10.263236409083|-10.263236409083|-10.263236409083|-10.263236409083|-10.263236409083|-10.263236409083|-10.263236409083|-10.263236409083|-10.263236409083|-10.263236409083|8.7329039069835|8.7329039069835|8.7329039069835|8.7329039069835|8.7329039069835|8.5065594219305|8.4136905464513|8.4136905464513|8.4136905464513|8.4136905464513|8.4136905464513|8.4136905464513|8.4136905464513|8.4136905464513|8.4136905464513|8.4136905464513|8.0571090464805|8.0571090464805|8.0571090464805|8.0571090464805|8.0571090464805|8.0571090464805|8.0120652257308|7.6617395148128|7.3291548871828|6.5451719919656|6.4694981808682|6.4694981808682|6.4694981808682|6.4694981808682|6.4694981808682|6.4694981808682|6.4694981808682|6.4694981808682|6.4507347425506|6.4507347425506|6.4507347425506|-7.4905791387163|-7.4905791387163|-7.4905791387163|-7.4905791387163||-7.4905791387163|-7.4905791387163|-7.4905791387163|-7.4905791387163|-7.4905791387163|-7.4905791387163|-7.5835168352031|-7.5835168352031|-7.5835168352031|-7.5835168352031|-7.5835168352031|-7.6734774924972|-7.6734774924972|-7.8385860762838|6.8045630989784|6.8045630989784|6.8045630989784|6.8045630989784|6.8045630989784|6.8045630989784|6.8045630989784|6.8045630989784|6.8045630989784|6.8045630989784|6.8045630989784|6.0989591080076|5.8302296655401|5.8302296655401|5.8302296655401|5.8302296655401|5.8302296655401|5.8302296655401|5.8302296655401|5.8302296655401|5.8302296655401|5.8302296655401|5.8302296655401|5.8138665377017|-6.6609759298393|-6.6609759298393|-6.6609759298393|-6.6609759298393|-6.6609759298393||-6.6609759298393|-6.6609759298393|-6.6609759298393|-6.6609759298393|-6.6609759298393|-6.6609759298393|-6.6609759298393|5.6040852729086|5.6040852729086|5.6040852729086||5.6040852729086|5.6040852729086|5.315372487307|5.2248581475686|5.1571070931629|5.1571070931629|5.1571070931629|5.1571070931629|4.9826711408989|-6.276838046062|-6.276838046062|-6.276838046062|-6.276838046062|-6.276838046062||-6.276838046062|-6.276838046062|-6.276838046062|-6.276838046062|-6.276838046062|-6.276838046062|-6.276838046062|-6.276838046062|-6.276838046062|-6.276838046062|-6.276838046062|-6.276838046062|-6.276838046062|-6.276838046062|-6.276838046062|-6.276838046062|-6.276838046062|-6.276838046062|-6.5031530920532|-6.808028749952|-6.808028749952|-6.865031909423|-6.8720054472878|-6.8720054472878|-7.0542133207299|-7.0542133207299|-7.0542133207299|-7.0542133207299|-7.0542133207299|-7.0542133207299|-7.0542133207299|-7.0542133207299|-7.0836593437171|-7.1302195412342|-7.1302195412342||-7.1302195412342|-7.1302195412342|-7.1302195412342|-7.1302195412342|-7.1302195412342|-7.1302195412342|-7.1302195412342|-7.1302195412342|-7.1302195412342|-7.1302195412342|-7.1302195412342|-7.1302195412342|-7.1302195412342|-7.1302195412342|-7.3049661431516|-7.4794066784343|-7.5150701702329|-7.5150701702329|-8.0599272085278|-8.0599272085278|-8.0599272085278|6.7736548606926|6.7736548606926|6.7736548606926|6.7736548606926|-7.9195233054271|-7.9195233054271|-7.9195233054271|-7.9195233054271|-7.9195233054271|-7.9195233054271
09720|50044|/equities/hopson-dev-hol|MSCI_EEM|-3.9426142847186|-3.9426142847186|-3.9426142847186|-3.9426142847186|-3.9426142847186|-3.9426142847186|-3.9426142847186|-3.9426142847186|-3.9426142847186|-3.9426142847186|-3.9426142847186|-3.9426142847186|-3.9426142847186|-3.9426142847186|-3.9426142847186|-3.9873493286908|-4.0142769651214|-4.1075298340894|-4.2111442521521|-4.2746048321667|-4.2778586663296|-4.2778586663296|-4.2778586663296|-4.2778586663296|-4.2778586663296|-4.2778586663296|-4.2778586663296|-4.2778586663296|-4.2778586663296||-4.2778586663296|-4.2778586663296|-4.2778586663296|||-4.3218216974624|-4.3218216974624|-4.3218216974624|-4.3218216974624|-4.4069089805976|-4.4069089805976|-4.4069089805976|-4.4093432333619|-4.4841892957872|-4.4841892957872|-4.6252101527526|-4.688011313685|-4.6921896658125|-4.6921896658125|-4.6921896658125|-4.6921896658125|-4.6921896658125|-4.6921896658125|-4.6921896658125|-4.6921896658125|-4.6921896658125|-4.6921896658125|-4.6921896658125|-4.6921896658125|-4.6921896658125|-4.6921896658125|-4.7340995693409|-4.7484439373241|-4.7812887916135|-4.7812887916135|-4.7822470891664|-4.7822470891664|-4.7822470891664|-4.7822470891664|-4.7822470891664|-4.7822470891664|-4.9779811919118|-4.9779811919118|-4.9779811919118|-4.9779811919118|-4.9779811919118|-4.9779811919118|-4.9779811919118|-4.9779811919118||-4.9779811919118|-4.9779811919118|-5.0144234035176|-5.0546583832244|-5.0546583832244|-5.1157822827391|-5.1157822827391|-5.1157822827391|-5.1157822827391|-5.1157822827391|-5.175313682456|-5.1936816585276|-5.2152021342089|-5.3524716643112||-5.3524716643112|-5.3677460647973|4.7131074078142|4.7131074078142|4.7131074078142|4.7131074078142|4.7131074078142|4.7131074078142|4.7131074078142|4.7131074078142|4.7131074078142|4.7131074078142|4.7131074078142|4.7131074078142|4.7131074078142||4.7131074078142|4.479008291304|-5.2578156914736|-5.2578156914736||-5.2578156914736|-5.2578156914736|-5.2578156914736|-5.2578156914736|-5.2578156914736|-5.2578156914736|-5.2578156914736|-5.3525727817775|-5.3811922149925|-5.4522125050203|-5.4522125050203|-5.5258178736418|-5.5258178736418|-5.8231310342913|-5.9645900963816|-6.1867666243484|-6.3919628724975|-6.6051473509175|5.5959307043124|5.5959307043124|5.5959307043124|5.5959307043124|5.5959307043124|5.509367475727|5.2348528016704|5.0637250596834|-5.7754180680804|-5.7754180680804|-5.7754180680804|-5.8104645953237|-5.8182938877807|-5.8353265462171|-5.8998069429674||-5.9575966449108|-5.9575966449108|-5.9575966449108|-5.9575966449108|-5.9575966449108|-5.9575966449108|-5.9575966449108|-5.9575966449108|-5.9575966449108|-5.9575966449108|-5.9575966449108|-5.9575966449108|-5.9575966449108|-5.9575966449108|-5.9575966449108|-5.9575966449108||-6.0856630108452|5.4504595025278|5.4504595025278|5.4504595025278|5.4504595025278|5.4504595025278|5.4504595025278|5.4504595025278|5.4504595025278|5.4504595025278|5.4504595025278|5.4504595025278|-5.9541284383581|-5.9541284383581|-5.9541284383581|-5.9541284383581|-5.9541284383581|-5.9541284383581||-5.9712536932413|-6.1002818082642|-6.1505950702649|-6.1505950702649|-6.1623278473728|-6.1755897791436|-6.1755897791436|-6.1856068488542|-6.1856068488542|-6.1856068488542|-6.1856068488542|-6.2328963408408|-6.3015515947273|-6.3328349219352|-6.3343025414774|-6.3343025414774|-6.3486692076071|-6.365743783353||-6.4124930205591|-6.4199916068722|-6.4199916068722|-6.4211018288587|-6.4501129217119|-6.5479034656917|-6.5665594465903|-6.597206507907|-6.597206507907|-6.597206507907|-6.597206507907|-6.597206507907|-6.597206507907|-6.597206507907|||-6.597206507907||-6.6066322536579|-6.6066322536579|-6.6066322536579|-6.6066322536579|-6.6066322536579|-6.6540361213806|-6.711511546546|-6.711511546546|-6.711511546546|-6.711511546546|-6.711511546546|-6.711511546546|-6.711511546546|-6.711511546546|-6.711511546546|-6.87556847618|-6.9811869361442|-7.1924298580534|-7.3782553999564|-7.4413947627435|-7.5826610509433|-7.6361012644838|-7.6361012644838|-7.6361012644838|-7.6361012644838|-7.6361012644838|-7.6991990931327|-7.6991990931327|-7.831887762579
09721|102239|/equities/globe-telecom|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||-1799.9336047549|-1799.9336047549|-1799.9336047549|-1799.9336047549|-1799.9336047549|-1799.9336047549|-1799.9336047549|-1799.9336047549|-1800.0928941721|1709.8552219624|1709.8552219624|1709.8552219624|1709.8552219624|1709.8552219624|1709.8552219624|1709.8552219624|1709.8552219624|1709.8552219624|1683.6459152577|-1766.9427589566|-1766.9427589566|-1766.9427589566|-1766.9427589566|-1766.9427589566|-1766.9427589566|-1766.9427589566|-1766.9427589566|-1766.9427589566||-1766.9427589566|-1766.9427589566|-1766.9427589566|||-1766.9427589566|-1766.9427589566|-1766.9427589566|-1766.9427589566|-1766.9427589566|-1766.9427589566|-1772.6030655073|-1772.6145172304|-1776.016130256|-1779.2957002844||-1784.773000316|-1785.0316663132|-1785.0316663132|-1785.0316663132|-1785.0316663132|-1785.0316663132|-1785.0316663132|-1785.0316663132||-1785.0316663132|-1785.0316663132|-1785.0316663132|-1785.0316663132|-1785.0316663132|-1796.8129625702|-1809.4588473002|-1823.2876081113|-1824.1528979015|-1829.0587754461|-1839.6183134371|-1839.6183134371|-1839.6183134371|-1839.6183134371|-1840.8536815968|-1844.8647844491|||-1844.8647844491||-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1844.8647844491|-1863.1797874665|-1863.1797874665|-1863.1797874665|-1863.1797874665|-1863.1797874665|-1863.1797874665|-1863.1797874665|-1863.1797874665|-1880.0886527405|-1887.098503045|-1892.0351889445|-1892.0351889445|-1908.9835432717|-1919.1401768786|-1919.1401768786||-1947.7113076429|-1948.9889367103|-1948.9889367103|-1948.9889367103||-1948.9889367103|-1948.9889367103|-1948.9889367103|-1948.9889367103|-1948.9889367103|-1948.9889367103|-1960.9877074558|-1970.8404766198|-1970.8404766198|-1970.8404766198|-1970.8783073554|1834.5599350407|1834.5599350407|1834.5599350407|1828.7332611563|1826.3330057014|1826.3330057014|1826.3330057014|1812.7033396682|1801.3370440758|1779.6522711953|1768.4179599913|1768.4179599913|1768.4179599913|1768.4179599913|1768.4179599913|1749.6866222126|1738.1686693983|1738.1686693983|1719.8540771092|1694.1284902582|1694.1284902582|-1796.8929560552|-1796.8929560552|-1796.8929560552|-1796.8929560552|-1796.8929560552||-1796.8929560552|-1796.8929560552|-1796.8929560552|-1805.1032845058|-1815.3645877995|-1815.3645877995|-1815.3645877995|-1817.6828753328|-1839.2031948142|1733.3911175134|1733.3911175134||1694.7123527926|-1766.4030639476|-1766.4030639476|-1766.4030639476|-1766.4030639476|-1766.4030639476|-1766.4030639476|-1772.8367377196|-1778.4297085773|-1780.2433142644|-1780.2433142644|-1780.2433142644|-1780.2433142644|-1780.2433142644|-1780.2433142644|-1780.2433142644|-1780.2433142644|-1780.2433142644|-1780.2433142644|-1780.2433142644|-1792.0481269604|-1792.7075641487|-1792.7075641487|-1795.8972934986|-1799.3360931224|-1799.3360931224|-1799.3360931224|-1799.3360931224|-1799.3360931224||-1799.3360931224|-1799.3360931224|-1805.7623256916|-1818.8470285462|-1853.1078094958||-1871.1197883286|-1880.5831511991|-1880.5831511991|-1880.5831511991|-1880.5831511991|-1880.5831511991|-1880.5831511991|-1880.5831511991||||-1880.5831511991|-1880.5831511991|-1880.5831511991|-1880.5831511991|-1880.5831511991|-1880.5831511991|-1880.5831511991|-1880.5831511991|-1880.5831511991|-1880.5831511991|-1880.5831511991|-1880.5831511991|-1880.5831511991|-1890.8146124434|-1895.0717916038|-1929.9686573376|-1941.0207303751|-1950.9206547841|-1950.9206547841|-1973.1340608712|-1976.9267343013|-1976.9579855225|-1976.9579855225|-1976.9579855225|-1976.9579855225|-1982.3977616917|-1997.2197352129|-2063.5219280144|-2074.7465866827|-2076.7739852029
09722|49987|/equities/franshion-ppt|MSCI_EEM|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.70326820961759|-0.73085353167107|-0.73317058319571|-0.75852290054959|-0.80891433646063|-0.81990479749419|-0.83591224125548|-0.83591224125548|-0.83591224125548|-0.83591224125548|-0.83591224125548|-0.83591224125548|-0.83591224125548|-0.83591224125548|-0.83591224125548||-0.83591224125548|-0.83591224125548|-0.83591224125548|||-0.83896571129834|-0.83896571129834|-0.8527396589548|-0.85869313473189|-0.85869313473189|-0.85869313473189|-0.85869313473189|-0.85869313473189|-0.85869313473189|-0.85869313473189|-0.88299237351378|-0.91054706949614|-0.9267189974986|-0.94357664335685|-0.98952961684285|-1.0070664928227|-1.0070664928227|-1.0070664928227|-1.0070664928227|-1.0070664928227|-1.0070664928227|-1.0070664928227|-1.0070664928227|-1.0070664928227|-1.0070664928227|-1.0217405773831|-1.0572955303375|-1.0572955303375|-1.0572955303375|-1.0572955303375|-1.0572955303375|-1.0572955303375|-1.0572955303375|-1.0572955303375|-1.0572955303375|-1.0572955303375|-1.0572955303375|-1.0572955303375|-1.0572955303375|-1.0572955303375|-1.0572955303375|-1.0572955303375|-1.0572955303375|-1.0572955303375||-1.0572955303375|-1.0572955303375|-1.078461227844|-1.078461227844|-1.078461227844|-1.078461227844|-1.078461227844|-1.078461227844|-1.078461227844|-1.078461227844|-1.0805124883628|-1.082791666717|-1.1119907581483|-1.1455452501415||-1.1514756590788|-1.1514756590788|-1.1755285031999|-1.199476110428|-1.23108461774|-1.2467606495553|-1.2527456920264|-1.2527456920264|-1.2527456920264|-1.2527456920264|-1.2527456920264|-1.2527456920264|-1.2527456920264|-1.2527456920264|-1.2527456920264||-1.2527456920264|-1.2527456920264|-1.2527456920264|-1.2527456920264||-1.2527456920264|-1.2527456920264|-1.2527456920264|-1.2527456920264|-1.2527456920264|-1.2527456920264|-1.2547174141272|-1.2757970873365|-1.2997745610883|-1.3377324190231|1.1213596564058|1.1213596564058|1.1213596564058|1.1213596564058|1.1213596564058|1.1213596564058|1.1213596564058|1.1213596564058|1.1213596564058|1.1213596564058|1.1213596564058|1.1213596564058|1.1213596564058|1.1213596564058|1.0648440764484|1.0564933470154|-1.1982189117276|-1.1982189117276|-1.1982189117276|-1.2157987486878|-1.2261713345305|-1.2261713345305|-1.2318570436654||-1.2676189146238|-1.2710727627137|-1.2710727627137|-1.2711629635156|-1.2711629635156|-1.2711629635156|-1.2924032880268|-1.3110036533631|-1.3152737678883|-1.3152737678883|-1.3152737678883|-1.3152737678883|-1.3152737678883|-1.3152737678883|-1.3152737678883|-1.3286375272934||-1.3413019148046|-1.3413019148046|-1.3413019148046|-1.3413019148046|-1.3413019148046|-1.3413019148046|-1.3413019148046|-1.3413019148046|-1.3413019148046|-1.3413019148046|-1.3413019148046|-1.3413019148046|-1.3413019148046|-1.3413019148046|-1.3413019148046|-1.3681132360227|-1.3704639832025|-1.3704639832025||-1.3704639832025|-1.4260710190673|-1.4884122887077|-1.5171247167523|-1.5451385293995|-1.5968205834533|-1.6209117599224|-1.6260809212586|-1.6260809212586|-1.6260809212586|-1.6260809212586|-1.6260809212586|-1.6260809212586|-1.6260809212586|-1.6260809212586|-1.6260809212586|-1.6260809212586|-1.6989788180878||1.422811877347|1.422811877347|1.422811877347|1.422811877347|1.422811877347|1.422811877347|1.422811877347|1.422811877347|1.422811877347|1.422811877347|1.422811877347|1.422811877347|1.422811877347|1.3743750975232|||-1.6218371808075||-1.6286398333255|-1.6286398333255|-1.6286398333255|-1.6286398333255|-1.6286398333255|-1.6286398333255|-1.6286398333255|-1.6286398333255|-1.6286398333255|-1.6286398333255|-1.6286398333255|-1.6286398333255|-1.6286398333255|-1.6286398333255|-1.6286398333255|-1.6286398333255|-1.6690442012354|-1.6828269215209|-1.7442520958166|-1.7797842583746|-1.7797842583746|-1.7797842583746|-1.7797842583746|-1.7797842583746|-1.7797842583746|-1.7797842583746|-1.7875380407539|-1.860042242073|-1.8645461501538
09723|50015|/equities/china-oilfield|MSCI_EEM|-7.3833812073828|6.7009329252635|6.7009329252635|6.7009329252635|6.7009329252635|6.7009329252635|6.7009329252635|6.7009329252635|6.7009329252635|6.7009329252635|-7.4537756333773|-7.4537756333773|-7.4537756333773|-7.4537756333773|-7.6203065326947|-7.809229392822|-7.9119212307482|-8.1715793783961|-8.3417548002467|-8.3436480321101|-8.3436480321101|-8.3996089341035|-8.4160448646317|-8.4160448646317|-8.4160448646317|-8.4160448646317|-8.4160448646317|-8.4160448646317|-8.4160448646317||-8.4160448646317|-8.4160448646317|-8.4160448646317|||-8.4160448646317|-8.4160448646317|-8.4160448646317|-8.4160448646317|-8.4861609246741|-8.5002069371896|-8.5002069371896|-8.5002069371896|-8.6285632603651|-8.6867369803329|-8.7458183933783|-8.7481317177402|-8.8376936901483|-8.8376936901483|-8.9502154443963|-9.0574613251403|-9.0799570787963|-9.0877303800116|-9.0958116541449|-9.2459017976726|-9.4395700424057|-9.4395700424057|-9.4678885042958|-9.4678885042958|-9.4678885042958|-9.4678885042958|-9.4708178008744|-9.4708178008744|-9.4708178008744|-9.4708178008744|-9.4708178008744|-9.4708178008744|-9.5620199800805|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623||-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623||-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623||-9.6797320751623|-9.6797320751623|-9.6797320751623|-9.6797320751623||-9.6797320751623|-9.7387883343929|8.8306721102258|8.8306721102258|8.8306721102258|8.8306721102258|8.8306721102258|8.8306721102258|8.8306721102258|8.8306721102258|8.8306721102258|8.8306721102258|8.8306721102258|8.8306721102258|8.8306721102258|8.8306721102258|8.7278781114278|8.7278781114278|8.7278781114278|8.7278781114278|8.7278781114278|8.7278781114278|8.7165314023426|8.5375669172504|8.5375669172504|8.5375669172504|8.4477986439632|8.4477986439632|8.3397765275026|8.3271932626684|8.3271932626684|8.2380025574481|8.2380025574481||8.2380025574481|8.1200027144525|8.0316693160902|7.912022853243|7.912022853243|7.912022853243|7.912022853243|7.912022853243|7.7716919849842|7.562991931541|-8.4162406956756|-8.4162406956756|-8.4162406956756|-8.4162406956756|-8.4162406956756|-8.4347117781202||-8.5080723622231|-8.5080723622231|-8.5080723622231|-8.5080723622231|-8.5080723622231|-8.6728669305383|-8.6728669305383|-8.7811546055606|-8.7811546055606|-8.7811546055606|-8.7811546055606|-8.7811546055606|-8.7811546055606|-8.7811546055606|-8.7811546055606|-8.7811546055606|-8.9373934763594|-8.9571041550817||-9.0701161983478|-9.2262400126974|8.3659745356389|8.3659745356389|8.3659745356389|8.3659745356389|8.3659745356389|8.3659745356389|8.3659745356389|8.3659745356389|8.3659745356389|8.3659745356389|8.3659745356389|8.3659745356389|8.3659745356389|8.3659745356389|8.3659745356389|8.3659745356389||8.3310828364501|8.244536258182|8.2367072650691|8.2296744528634|8.1074160142323|7.9843512159344|-8.7526174110009|-8.7526174110009|-8.7526174110009|-8.7526174110009|-8.7526174110009|-8.7526174110009|-8.7526174110009|-8.7526174110009|||-8.7526174110009||-8.7526174110009|-8.7526174110009|-8.7526174110009|-8.7526174110009|-8.7526174110009|-8.7526174110009|-8.7526174110009|-9.0328088018305|-9.0328088018305|-9.0328088018305|-9.0328088018305|-9.0559799676906|-9.0559799676906|-9.0559799676906|-9.2410889208064|-9.3646210802907|-9.3646210802907|-9.3646210802907|-9.4272452766154|-9.4272452766154|-9.4272452766154|-9.4272452766154|-9.4272452766154|-9.4272452766154|-9.4272452766154|-9.4397170206411|-9.5735741876346|-9.5923050534705|-9.7825607869338
09724|16431|/equities/51job|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09725|100140|/equities/fe-horizon|MSCI_EEM|-6.3017759571321|-6.3017759571321|-6.3017759571321|-6.3017759571321|-6.3017759571321|-6.3163201868603|-6.3163201868603|-6.3163201868603|-6.3163201868603|-6.3163201868603|-6.3163201868603|-6.3163201868603|-6.3163201868603|-6.3163201868603|-6.3163201868603|-6.3547780381393|-6.3547780381393|-6.4503090764364|5.8011174818926|5.8011174818926|5.8011174818926|5.8011174818926|5.8011174818926|5.8011174818926|5.8011174818926|5.8011174818926|5.8011174818926|5.8011174818926|5.8011174818926||5.8011174818926|5.8011174818926|5.8011174818926|||5.6795753793643|5.6418830736093|5.6418830736093|5.5755963511443|5.5755963511443|5.5672096857178|5.5672096857178|5.5672096857178|5.5672096857178|5.5672096857178|5.5672096857178|5.5672096857178|5.5672096857178|5.5672096857178|5.5672096857178|5.5672096857178|5.5672096857178|5.5672096857178|5.5672096857178|5.5672096857178|5.5672096857178|5.5672096857178|5.5672096857178|5.5672096857178|5.5672096857178|5.5672096857178|5.5672096857178|5.5080107725051|5.2776258022643|5.2776258022643|5.2776258022643|5.2776258022643|5.2776258022643|5.2776258022643|5.2776258022643|5.2776258022643|5.2776258022643|5.2776258022643|5.2776258022643|5.2776258022643|5.2776258022643|5.2776258022643|5.2776258022643|5.2776258022643||5.2776258022643|5.2776258022643|5.2776258022643|5.2776258022643|5.2776258022643|5.2776258022643|5.2776258022643|5.2776258022643|5.2776258022643|5.2776258022643|5.2776258022643|5.2776258022643|5.2776258022643|5.2776258022643||5.2776258022643|5.2776258022643|5.2776258022643|5.2776258022643|5.2776258022643|5.2776258022643|5.2776258022643|5.2401400971255|5.2151556995005|5.1401727228794|5.1335252158547|5.0661393131044|5.0451548855864|5.0435053288234|5.023933334608||5.023933334608|5.023933334608|5.023933334608|5.023933334608||5.023933334608|5.023933334608|5.0032591769641|-5.4189416485692|-5.4189416485692|-5.4189416485692|-5.4189416485692|-5.4189416485692|-5.5043793605064|-5.6581993551491|-5.6729994318484|-5.734999261697|-5.7783325892906|-5.8038673496811|-5.8038673496811|-5.8415196578335|-5.9283551552375|-5.956505600885|-5.9790023081335|-5.9790023081335|-5.9790023081335|-5.9790023081335|-5.9790023081335|-5.9790023081335|-5.9790023081335|-5.9790023081335|-5.9790023081335|-5.9790023081335|-5.9790023081335|-6.0714021314526|-6.0714021314526|-6.0714021314526|-6.1121133554141||-6.1906816416494|-6.2345450578785|-6.2345450578785|-6.3078277838072|-6.3414754085894|-6.4260838752716|-6.531760004464|-6.5947330034477|-6.7219255540881|-6.7283847221022|-6.7283847221022|-6.7283847221022|-6.7283847221022|-6.7283847221022|-6.7701986504125|-6.7701986504125||-6.7701986504125|-6.7701986504125|-6.888694890218|-6.888694890218|-6.888694890218|-6.888694890218|-6.888694890218|-6.888694890218|-7.078221360446|-7.078221360446|-7.078221360446|-7.078221360446|-7.078221360446|-7.078221360446|-7.078221360446|-7.078221360446|-7.1402460111523|-7.2752734834777||-7.3036370205467|-7.3316426569525|6.7645643478893|6.7645643478893|6.7645643478893|6.7645643478893|6.7645643478893|6.7645643478893|6.7645643478893|6.7645643478893|6.7645643478893|6.7645643478893|6.7645643478893|6.7645643478893|6.7645643478893|6.7645643478893|6.6817379534534|6.6580422785869||6.599558032956|6.599558032956|6.5595089212681|6.5527876500316|6.5471898611337|6.5471898611337|6.5471898611337|6.5471898611337|6.5471898611337|6.5471898611337|6.5471898611337|6.5471898611337|6.5471898611337|6.5471898611337|||6.5471898611337||6.5471898611337|6.5471898611337|6.5471898611337|6.5471898611337|6.5471898611337|6.5471898611337|6.5471898611337|6.5471898611337|6.5471898611337|6.5471898611337|6.5471898611337|6.5471898611337|6.5471898611337|6.5471898611337|6.5471898611337|6.5471898611337|6.5471898611337|6.5471898611337|6.5471898611337|6.5471898611337|6.5471898611337|6.5471898611337|6.5471898611337|6.5471898611337|6.5471898611337|6.5471898611337|6.5471898611337|6.5471898611337|6.5471898611337
09726|11298|/equities/mabanee-co|MSCI_EEM/MSCI_FRONTIER|||-797.9824961392|-797.9824961392|-799.75832904356|-805.7351082043|-805.7351082043|-805.7351082043|-805.7351082043|-805.7351082043|-813.26123133812|-822.96179670801|-822.96179670801|-822.96179670801|-822.96179670801|-822.96179670801|-826.5686630089|-841.79851445434|-845.33168272704|-848.81298080783|-851.45886756425|-854.12096396028|-854.24139258153|-854.24139258153|-854.24139258153|-854.24139258153|-854.24139258153|-854.24139258153|-854.24139258153|||-854.24139258153|-854.24139258153|-854.24139258153|-854.24139258153|-854.24139258153|-854.24139258153|-857.04599175725||||-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-857.61408675615|-859.77309568744|-859.77309568744|-859.77309568744|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138|-870.28700018138||-870.28700018138|-871.02537747789|-871.02537747789|-871.02537747789|-878.45461386259|-878.45461386259|-878.45461386259|-878.45461386259|-878.45461386259|-878.45461386259|-878.45461386259|-878.45461386259|-878.45461386259|-878.45461386259|-878.45461386259|-878.45461386259|-878.45461386259|-882.50512651398|-884.61680723776|-886.65506249378|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|837.15678272271|836.31413019121|836.31413019121|836.31413019121|836.31413019121|836.31413019121|836.31413019121|836.31413019121|||836.31413019121|836.31413019121|836.31413019121|836.31413019121|836.31413019121|836.31413019121|836.31413019121|836.31413019121|832.48658048297|832.48658048297|817.2628672033|802.29207467034|||||801.7567184378|801.7567184378|801.7567184378|801.7567184378|801.7567184378|798.72968715311|797.69965239234|783.44405821371|771.32673134857|764.58525705397|751.9280633933|729.25340377033|719.78155974481|715.47951082757||713.58834536397|709.20623506717|-745.26183576685|-745.26183576685|-745.26183576685|-745.26183576685|-745.26183576685|-745.26183576685|-745.26183576685|-745.26183576685|-745.26183576685|-745.26183576685|-745.26183576685|-745.38053605794|-745.38053605794|-745.38053605794|-745.38053605794|-745.38053605794|-745.38053605794|-745.38053605794|-745.47837339772|-752.80930377524|-758.01033752804|-772.73370836449|714.6863917627|714.6863917627|714.6863917627|714.6863917627|712.48487973633||||709.59431081815|705.99367868683|705.82630965203|702.47367739115|700.60929683285|700.60929683285|700.60929683285|684.89921870317|-731.41784782413|-731.41784782413|-731.41784782413|-731.41784782413|-731.41784782413|-731.41784782413|-731.41784782413|-731.41784782413|-733.6970736186|-737.14485243116|-737.14485243116|-737.14485243116|-737.49705079699|-748.84780749904|-751.65423096139|-753.46304118323|-757.99056442234|-758.43682541049|-758.43682541049|-762.41201765445|-769.97556879683|-770.04071905195|-770.04071905195|-773.53082213997|-774.51868963903|-775.72076490925|-781.35362157343|-783.00345091818|-790.03157144121|-792.06343360004|||-797.47550090217
09727|41641|/equities/telekom-malaysia-bhd|MSCI_EEM|5.6769531088226|5.6769531088226|5.6769531088226|5.6769531088226|5.6769531088226|5.6769531088226||5.6769531088226|5.6769531088226|5.6653888217368|5.6653888217368||5.6653888217368|5.6653888217368|5.5932099280267|5.5780205456853|5.5780205456853|5.5780205456853|5.5780205456853|5.5578007928133|5.542556284931|5.4889512846499|5.474946188665|5.4720936331411|5.4720936331411|5.4720936331411|5.4462151829026|5.373572277098|5.3395247714046||5.3356718751469|5.3356718751469|5.3356718751469|5.3190799788942||5.2789258608982|5.2789258608982|5.246028808506|5.2278094862917|5.2188389947654|5.2188389947654|5.1337099793488|5.1074555718164|5.104602224726|5.104602224726|5.104602224726|5.104602224726|5.104602224726|5.104602224726|5.104602224726|5.104602224726|5.104602224726|5.104602224726|5.104602224726|5.104602224726|5.104602224726|5.0454250204927|5.0454250204927|5.0454250204927|5.0454250204927|5.0454250204927|5.0454250204927|5.0454250204927|5.0454250204927||5.0454250204927|5.0454250204927|5.0454250204927|5.0454250204927|4.9849164340635|4.9326850941601|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496|-5.0975613931496||-5.1156236440693|-5.1223597030678|-5.1398442035294|-5.1898268334707|-5.1995731663963|-5.1995731663963|-5.1995731663963|-5.1995731663963|-5.1995731663963|-5.1995731663963|-5.2039700428933|-5.2290063638597|4.990240053945|4.990240053945|4.968449313989|4.968449313989|4.968449313989|4.968449313989|4.9471657094588||4.9251842561949|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8899513566607|4.8706188363933|4.8706188363933|4.8545765526983|4.7823072415692|-5.0065744440224|-5.0065744440224|-5.0065744440224||-5.0065744440224|-5.0065744440224|-5.0065744440224|-5.0065744440224|-5.0065744440224|-5.0065744440224|-5.0065744440224|-5.0234159673216|-5.0626842672032|-5.1240938432131|4.8914830539316|4.8914830539316|4.8914830539316||4.8914830539316|4.8914830539316|4.8914830539316|4.8914830539316|4.8914830539316|4.8914830539316|4.8914830539316|4.8914830539316|4.8914830539316|4.8914830539316|4.8914830539316|4.8914830539316|4.8914830539316|4.8914830539316|4.8914830539316|4.8914830539316|4.8914830539316||4.8914830539316|4.8914830539316|4.8914830539316|4.8914830539316|4.8914830539316|4.88296675838|4.88296675838|4.88296675838|4.88296675838|4.88296675838|4.88296675838|4.88296675838|4.88296675838|4.88296675838|4.88296675838|4.88296675838|4.88296675838|4.88296675838|4.88296675838|4.8175240839881|4.8175240839881||4.8175240839881|4.8175240839881||4.8175240839881|4.8175240839881|4.8175240839881|4.8175240839881|||4.8175240839881|4.8175240839881|4.8175240839881|4.8175240839881|4.8175240839881|-5.040326133201|-5.040326133201|-5.040326133201|-5.040326133201|-5.040326133201|-5.040326133201|-5.040326133201|-5.040326133201|-5.040326133201|-5.040326133201|-5.040326133201|-5.040326133201|-5.040326133201|-5.040326133201|-5.0829935717139|-5.0829935717139|-5.0829935717139|-5.0829935717139|-5.0829935717139|-5.0829935717139|-5.0829935717139|-5.1183262321191|-5.1386958992964|-5.2041067190176|-5.2345630137132|-5.2425986559289|-5.2425986559289|-5.2425986559289|-5.2425986559289|-5.2425986559289|-5.2425986559289|-5.2425986559289|-5.2425986559289|-5.2425986559289|-5.2425986559289|-5.2425986559289
09728|102753|/equities/srisawad-power|MSCI_EEM|-41.285127364528|-41.285127364528|-41.285127364528|-41.285127364528|-41.285127364528|-41.285127364528|-41.285127364528|-41.285127364528|-41.285127364528|-41.285127364528|-41.285127364528|-41.285127364528|-41.285127364528|-41.802919293921|-41.892132548801|-42.769036165334|-43.048929072593|-43.248810080659|-43.790344534066|-44.267049482295|-44.591790241301|-44.591790241301|-44.591790241301|-44.591790241301|-44.591790241301|-44.591790241301|-44.591790241301|-44.591790241301|-44.591790241301|||-44.713100268112|-44.874656162347|-44.874656162347|-44.874656162347|-44.874656162347|-44.874656162347|-44.874656162347|-44.874656162347|-44.874656162347|-44.874656162347|-44.874656162347|-44.874656162347|41.756487380304||41.756487380304|41.756487380304|41.756487380304||41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|41.756487380304|40.85443042256|-45.991443922765|-45.991443922765|-46.145381843924|-46.145381843924|-46.145381843924|-46.145381843924|-46.145381843924|-46.145381843924||-46.145381843924|-46.350445221568|-46.350445221568|-46.350445221568|-46.350445221568||-46.350445221568|-46.350445221568|-46.350445221568|-46.350445221568|-46.350445221568|-46.350445221568|-46.350445221568|-46.350445221568|-47.319939135076|-47.369376816751|-47.545526934261|-47.545526934261|-48.022807704734|-48.844566689124|-48.844566689124|-48.844566689124|-48.844566689124|-49.410629654582|-50.164588505091|45.910653611966|45.910653611966|45.910653611966|45.910653611966|45.910653611966|45.910653611966|45.910653611966|45.910653611966|45.910653611966|45.910653611966|45.910653611966|45.910653611966|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399||-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399||-50.597463269399||-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399|-50.597463269399|-51.839460826418|-51.839460826418|-51.849400918243|-51.949353349182|-51.949353349182|-51.949353349182|-51.949353349182|-51.949353349182|-51.949353349182|-52.082614832424|-52.134401027684|-52.134401027684|-53.385445586316|-54.053272873685|-54.906414304094|-56.057301609993|-56.057301609993|-56.313668455547|-57.973520506164|-58.518798339866|-58.518798339866|-58.518798339866|-58.518798339866|-58.518798339866|-58.518798339866|-58.518798339866||-58.518798339866|-58.518798339866|-58.518798339866|-58.518798339866|-58.518798339866|-58.518798339866|-58.518798339866|-58.518798339866|-58.518798339866|-58.518798339866|-59.145887044295|-60.20376338255|-61.254181536167|54.60052730351|54.60052730351|54.60052730351|54.60052730351|54.320030337234|52.745981038611|52.745981038611|||52.745981038611|52.745981038611||52.745981038611|52.745981038611|52.745981038611|52.745981038611|52.745981038611|52.745981038611|52.745981038611|52.745981038611|52.745981038611|52.287201154012|||51.596890171124|51.107655745693|49.952950828548|-54.481159733406||-54.481159733406|-54.481159733406|-54.481159733406|-54.481159733406|-54.481159733406|-54.481159733406|-54.481159733406|-54.481159733406|-54.481159733406|-54.481159733406|-54.481159733406|-54.481159733406|-54.481159733406|-54.481159733406|-54.481159733406|-55.145733037118|-55.148036707909|-56.497818564343|-57.817020627048|-58.444647351086|-58.444647351086|-58.444647351086||-58.444647351086|-58.666844813611|-58.666844813611|-58.666844813611|-58.666844813611|-58.666844813611|-58.666844813611
09729|20886|/equities/noah-holdings-ltd|MSCI_EEM|-12.967315650899|-12.981968784007|-12.981968784007|-12.981968784007|-12.981968784007|-12.981968784007|-12.981968784007|-12.981968784007|-12.981968784007|-13.018991213992|-13.018991213992|-13.018991213992|-13.018991213992|-13.018991213992|-13.018991213992|-13.080464783294|-13.080464783294|-13.080464783294|-13.511071672023||-13.781955464633|-13.781955464633|-13.781955464633|-14.038817652896|-14.340908484144|12.660089384359|12.660089384359|12.660089384359|12.660089384359||12.660089384359|12.660089384359|12.660089384359|12.660089384359||12.660089384359|12.660089384359|12.660089384359|12.660089384359|12.660089384359|12.660089384359|12.251211045894|12.094931114592|12.094931114592|12.094931114592|12.094931114592|12.094931114592|12.094931114592|12.094931114592|12.094931114592|12.094931114592|12.094931114592|12.094931114592|12.079343095126|12.079343095126|12.079343095126||12.028509628997|12.028509628997|11.814805946509|11.814805946509|11.721695698809|11.63299474618|11.12189730394|11.12189730394|11.12189730394|11.12189730394|11.12189730394|11.12189730394|11.005997538436|-12.154073304614|-12.154073304614|-12.154073304614|-12.154073304614|-12.154073304614|-12.154073304614|-12.154073304614|-12.154073304614|-12.154073304614|-12.154073304614|-12.154073304614|-12.436470423231|-12.671911462688|-12.852145866711|-12.977684237515|-13.196871415283|-13.303598019682|-13.303598019682|-13.303598019682|-13.303598019682|-13.303598019682|-13.303598019682|-13.308225893536|-13.590784363789|-13.638583480396|-13.638583480396|-13.638583480396|-13.638583480396|-13.638583480396|-13.638583480396|-13.638583480396|-13.638583480396|-14.227870264625|-14.30818996493|-14.340766430607|12.518036319626|12.518036319626|12.518036319626|12.518036319626|12.518036319626|12.518036319626|12.518036319626|12.518036319626|12.053810757635||12.053810757635|11.932289302611|11.831674930258|11.831674930258|-13.350706524283|-13.350706524283|-13.467451354563|-13.684973736236|-13.684973736236|-13.939970779893|-14.236634254983|-14.35174256849|-14.35174256849|-14.998325947123|-15.416150970809|-15.727011165654|-15.727011165654|-15.727011165654|-15.74486533457|-15.74486533457|-15.74486533457|-15.74486533457|-15.74486533457|-15.74486533457|-15.74486533457|-15.74486533457|-15.74486533457|-15.74486533457|-15.74486533457|-15.74486533457|-15.74486533457|-15.74486533457|-15.74486533457|-15.74486533457|-15.74486533457|-15.74486533457|-15.74486533457|-15.74486533457|-15.74486533457|-15.74486533457|-15.74486533457|-15.74486533457|-16.229496612551||-16.229496612551|-16.229496612551|-16.449051846401|-16.454173924013|-16.463264443605|-16.463264443605|-17.057515544062|-17.502795663548|-17.609031625089|-17.609031625089||14.453352076855|14.453352076855|14.453352076855|14.453352076855|14.453352076855|14.453352076855|14.453352076855|14.453352076855|14.433724305195|14.112101920364|14.112101920364|-16.202141646969|-16.202141646969|-16.202141646969||-16.202141646969|-16.202141646969|-16.375259336384|-16.375259336384|-16.375259336384|-16.375259336384|-16.375259336384|-16.375259336384|-16.375259336384|-16.375259336384|-16.375259336384|-16.375259336384|-16.375259336384|-16.375259336384|-16.375259336384|-16.375259336384|-16.375259336384|-16.799732297164|-17.034146884528|-17.596829577118|-17.820367305179|-17.845130091133|-17.8997276276|-17.8997276276|-18.032625141412|-18.032625141412|-18.032625141412|-18.032625141412|-18.032625141412|-18.032625141412|-18.032625141412|-18.032625141412|-18.032625141412|-18.032625141412|-18.032625141412||-18.032625141412|-18.032625141412|-18.615416039658|-18.854351350149|-18.860056180305|-18.860056180305|-18.860056180305|-19.170616965103|-19.321194348276|-19.321194348276|-19.605411466678|-19.605411466678|-19.605411466678|-19.605411466678|-19.605411466678|-19.605411466678|-19.605411466678|-20.110576528482|-20.110576528482|-20.742131120105|-20.742131120105|18.315265534558|18.315265534558|18.315265534558|18.315265534558|18.315265534558|18.315265534558|18.315265534558|18.315265534558|18.315265534558|18.315265534558
09730|50060|/equities/kb-laminates|MSCI_EEM|-5.5355264187136|-5.5355264187136|-5.5355264187136|-5.5355264187136|-5.5355264187136|-5.5355264187136|-5.5355264187136|-5.612806982495|-5.8551582110507|-5.8551582110507|-5.8551582110507|-5.8551582110507|-5.8551582110507|-5.8551582110507|-5.8551582110507|-5.9579536663805|-5.9760595678526|-6.1161774131146|-6.3657527999179|-6.5047252262186|-6.5583232598601|-6.5583232598601|-6.5583232598601|-6.5583232598601|-6.5583232598601|-6.5583232598601|-6.6386924802262|-6.8591027854768|-7.1766251981885||-7.1766251981885|-7.1766251981885|-7.1766251981885|||-7.1766251981885|-7.1766251981885|-7.1766251981885|-7.1766251981885|-7.1766251981885|-7.1766251981885|-7.1766251981885|-7.1766251981885|-7.2495837675897|-7.4239817976254|-7.5688687827077|-7.6154163223589|-7.6154163223589|-7.6154163223589|-7.6154163223589|-7.6154163223589|-7.6154163223589|-7.6154163223589|-7.6154163223589|-7.6154163223589|-7.8185411577314|6.9074763176217|6.9074763176217|6.9074763176217|6.9074763176217|6.9074763176217|6.9074763176217|6.9074763176217|6.9074763176217|6.9074763176217|6.9074763176217|6.9074763176217|6.9074763176217|6.9074763176217|6.9074763176217|6.8499734796169|6.6060818739602|6.3917575752149|6.355841521357|6.1092685901837|5.7282558229502|5.7282558229502|5.7282558229502|5.6048222445333||5.6048222445333|5.6043482708445|5.6043482708445|5.518701467925|5.518701467925|5.29133514344|-6.1316421120567|-6.1316421120567|-6.1316421120567|-6.1316421120567|-6.1316421120567|-6.1316421120567|-6.1316421120567|-6.1316421120567||-6.1316421120567|-6.1316421120567|-6.2273803120634|-6.3754223856419|-6.5696619005563|-6.5696619005563|-6.5696619005563|-6.5696619005563|-6.5696619005563|-6.5696619005563|-6.5696619005563|-6.5696619005563|-6.6968469323452|-6.8164963393008|-6.9255516693102||-7.0669770708185|-7.0669770708185|-7.1159845306425|-7.1159845306425||-7.1159845306425|-7.1159845306425|-7.1159845306425|-7.1159845306425|-7.1159845306425|-7.179178458912|-7.179178458912|-7.3463094040893|-7.4381216152004|-7.6286071503961|-7.6286071503961|-7.7090078685906|7.2030754627855|7.2030754627855|7.2030754627855|7.2030754627855|7.2030754627855|7.2030754627855|7.1811948420904|7.1687475061103|7.1687475061103|7.1687475061103|7.1687475061103|7.1687475061103|7.0877784992697|7.0877784992697|7.0877784992697|7.0877784992697|7.0877784992697|7.0877784992697|7.0877784992697|7.0877784992697|7.0877784992697||7.0877784992697|7.0877784992697|7.0877784992697|7.0877784992697|7.0877784992697|7.0877784992697|7.0877784992697|7.0877784992697|6.9353095188673|-7.8261330684069|-7.8261330684069|-7.8261330684069|-7.8261330684069|-7.8261330684069|-7.8261330684069|-7.8261330684069||-7.9251888180437|-7.9251888180437|-7.9251888180437|-7.9251888180437|-7.9251888180437|-7.9251888180437|-7.9562523703651|-7.9562523703651|-7.9562523703651|-7.9562523703651|-7.9562523703651|-7.9562523703651|-7.9562523703651|-7.9562523703651|-7.9562523703651|-8.0663916646194|-8.1348795160929|-8.1789253887914||-8.1789253887914|-8.3088059621147|-8.5042287196376|-8.5474765130389|-8.556082345393|-8.556082345393|-8.5696331956296|-8.5696331956296|-8.5696331956296|-8.6869656100888|-8.6869656100888|-8.6869656100888|-8.7830183192509|-8.7830183192509|-8.7830183192509|-8.7830183192509|-8.7830183192509|-8.7830183192509||-8.7830183192509|-8.7830183192509|-8.9672429213278|-9.1419364224267|-9.3036388294632|-9.3036388294632|-9.3036388294632|-9.3036388294632|-9.3166045643612|-9.3166045643612|-9.3166045643612|-9.3166045643612|-9.3166045643612|-9.3166045643612|||-9.3166045643612||-9.3166045643612|-9.4328939625205|-9.6176599074935|-9.6552597506958|-9.6552597506958|-10.116400187117|-10.422957656269|-10.422957656269|-10.422957656269|-10.422957656269|-10.611619310782|-10.641707468729|9.6545031316849|9.6545031316849|9.6545031316849|9.6545031316849|9.6545031316849|9.6545031316849|9.6545031316849|9.6545031316849|9.6545031316849|9.6545031316849|9.6545031316849|9.6545031316849|9.6545031316849|9.6545031316849|9.6545031316849|9.6545031316849|9.6545031316849
09731|50062|/equities/china-lesso|MSCI_EEM|-3.7252592749414|-3.7584076141129|-3.7584076141129|-3.7584076141129|-3.7584076141129|-3.8108868693372|-3.8108868693372|-3.8108868693372|-3.8108868693372|-3.8108868693372|-3.8108868693372|-3.8108868693372|-3.8108868693372|-3.8108868693372|-3.8108868693372|-3.9259853865328|-3.9694282109675|-4.0076981446408|-4.1118868083052|-4.1347710074674|-4.1347710074674|-4.1347710074674|-4.1347710074674|-4.1347710074674|-4.1347710074674|-4.1347710074674|-4.1347710074674|-4.1347710074674|-4.1347710074674||-4.1347710074674|-4.1347710074674|-4.1347710074674|||-4.1347710074674|-4.1347710074674|-4.1929889286608|-4.1929889286608|-4.2944320931535|-4.3642989753329|-4.3642989753329|-4.3903321423623|-4.4073852921823|-4.4073852921823|-4.4297405257824|-4.4297405257824|-4.4297405257824|-4.4297405257824|-4.5330450286471|3.9233050308081|3.9233050308081|3.9233050308081|3.9233050308081|3.9233050308081|3.9233050308081|3.8994937473656|3.8994937473656|3.8994937473656|3.8994937473656|3.8994937473656|3.8994937473656|3.8994937473656|3.8994937473656|3.8994937473656|3.8994937473656|3.8994937473656|3.8994937473656|3.8994937473656|3.8994937473656|3.711103922142|3.6951007394801|3.6951007394801|3.6951007394801|3.6951007394801|3.6434372318476|-4.2684030121466|-4.2684030121466|-4.2684030121466||-4.2915589352339|-4.3511767144435|-4.4774185414042|-4.5126479288127|-4.5126479288127|-4.5126479288127|-4.5126479288127|-4.5126479288127|-4.5126479288127|-4.5524382476275|-4.5524382476275|-4.5524382476275|-4.5524382476275|-4.5537092542706||-4.5537092542706|-4.5537092542706|-4.5537092542706|-4.5537092542706|-4.5537092542706|-4.5537092542706|-4.5537092542706|-4.5537092542706|-4.5537092542706|-4.5537092542706|-4.5537092542706|-4.5537092542706|-4.5537092542706|-4.5537092542706|-4.5537092542706||-4.5537092542706|-4.5537092542706|-4.5537092542706|-4.5537092542706||-4.5537092542706|-4.5537092542706|-4.5537092542706|-4.5537092542706|-4.5537092542706|-4.5930100917881|-4.690566857663|-4.7733542634715|-4.7733542634715|-4.9531711951085|-5.0007457087645|-5.177495089969|-5.2305496344853|4.6800089524664|4.6800089524664|4.6800089524664|4.6800089524664|4.6800089524664|4.6800089524664|4.6800089524664|4.6800089524664|4.6800089524664|4.6800089524664|4.6800089524664|-5.2423387466637|-5.2423387466637|-5.2423387466637|-5.2423387466637|-5.2423387466637|-5.2423387466637|-5.2423387466637|-5.2423387466637|-5.4148209557233||-5.4280663289726|-5.4280663289726|-5.4280663289726|-5.4280663289726|-5.4280663289726|-5.4280663289726|-5.529518025683|-5.6487153989551|-5.6487153989551|-5.6487153989551|-5.6487153989551|-5.6487153989551|-5.6487153989551|-5.6487153989551|-5.6487153989551|-5.6487153989551||-5.711002701091|-5.711002701091|-5.711002701091|-5.711002701091|-5.711002701091|-5.711002701091|-5.711002701091|-5.711002701091|-5.711002701091|-5.711002701091|-5.711002701091|-5.711002701091|-5.711002701091|-5.711002701091|-5.711002701091|-5.8533365125647|-5.9653738201979|-6.0248596868386||-6.0787773202808|-6.0787773202808|-6.1756202483088|-6.1756202483088|-6.1756202483088|-6.2645780006946|-6.3628646179372|-6.4760053948039|-6.4760053948039|-6.7938950145106|-6.8809942232084|-6.9033268012947|-7.0809187666515|-7.1487984145063|-7.1625539687362|-7.2156835754082|-7.2156835754082|-7.3144224116174||-7.3144224116174|-7.3144224116174|-7.3144224116174|-7.3354695316783|-7.3966327504572|-7.5862585522794|-7.6391762868191|-7.6859795307921|-7.6859795307921|-7.6859795307921|-7.6859795307921|-7.6859795307921|-7.7086688804756|-7.7086688804756|||-7.7086688804756||-7.92185436886|-8.0081716555296|-8.0168168802245|-8.0168168802245|-8.0686625986903|-8.0686625986903|-8.3279586665729|-8.4519581792948|-8.4519581792948|-8.4519581792948|-8.4519581792948|-8.4519581792948|-8.4519581792948|-8.4519581792948|-8.4935905842866|-8.4935905842866|-8.7234339613479|-8.8304819948984|-9.0655356653877|-9.3539284079547|-9.4481487448331|-9.4481487448331|-9.4481487448331|-9.4481487448331|-9.4481487448331|-9.4481487448331|-9.4481487448331|-9.6434981751571|-9.695599676864
09732|100076|/equities/future-land|MSCI_EEM|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|-1.2034224043863|0.99540561491239|0.99540561491239|0.99540561491239|0.99540561491239|0.99540561491239|0.99540561491239|0.93937080958296|-1.1734147572634|-1.1734147572634|-1.176016396297|-1.1904958074653|-1.1904958074653|-1.1904958074653|-1.2333287139031|-1.2598096352256|-1.2756991534453|-1.2756991534453|-1.2756991534453|-1.2941101689053|-1.3312335035219|-1.3658150523916|-1.3864611287929|-1.4138457134937|-1.4209887572838||-1.4209887572838|-1.4209887572838|-1.4209887572838|||-1.4722043192356|-1.4722043192356|-1.4722043192356|-1.4722043192356|-1.4722043192356|-1.4722043192356|-1.4722043192356|-1.4722043192356|-1.4722043192356|-1.4722043192356|-1.5357825994458|-1.5453139742178|-1.5681266011973|-1.5973628496881|-1.6465143402148|1.343008580812|1.343008580812|1.343008580812|1.343008580812|1.343008580812|1.343008580812|1.2588984602118|-1.4374356344475|-1.4374356344475|-1.4374356344475|-1.4374356344475|-1.4547220839847|-1.4547220839847|-1.4547220839847|-1.4547220839847|-1.4547220839847|-1.4547220839847|-1.4547220839847|-1.4547220839847|-1.4547220839847|-1.4547220839847|-1.4547220839847|-1.4547220839847|-1.4547220839847|-1.4547220839847|-1.4547220839847|-1.4547220839847|-1.4547220839847|-1.4547220839847||-1.4547220839847|-1.4547220839847|-1.4980245181575|-1.541138398278|-1.5884870485335|-1.602184235244|-1.602184235244|-1.602184235244|-1.602184235244|-1.602184235244|-1.6299303737756|-1.6299303737756|-1.6299303737756|-1.6727004611356||-1.6945066304686|-1.6945066304686|-1.7350074220236|-1.7422304538153|1.4354381949979|1.4354381949979|1.4354381949979|1.4354381949979|1.4354381949979|1.4354381949979|1.4354381949979|1.4354381949979|1.4354381949979|1.4354381949979|1.4354381949979||1.4354381949979|1.4354381949979|1.4215980074227|1.3967755261858||-1.561483146992|-1.561483146992|-1.561483146992|-1.561483146992|-1.561483146992|-1.561483146992|-1.5665679937401|-1.5665679937401|-1.5665679937401|-1.6234089208751|-1.6404543334808|-1.6788381067212|-1.7101704703064|-1.7101704703064|-1.7829672414165|1.411105751785|1.411105751785|1.411105751785|1.411105751785|1.411105751785|1.411105751785|1.411105751785|1.411105751785|1.411105751785|1.3162285815702|1.2574761985658|-1.6129220723425|-1.6129220723425|-1.6129220723425|-1.6129220723425|-1.6129220723425|-1.6129220723425|-1.652135683355||-1.7345846253828|-1.7345846253828|-1.7345846253828|-1.7345846253828|-1.7345846253828|-1.7345846253828|-1.7345846253828|-1.7345846253828|-1.7345846253828|-1.7345846253828|-1.7345846253828|-1.7345846253828|-1.7345846253828|-1.7345846253828|-1.7345846253828|-1.7345846253828||1.4577737615372|1.4577737615372|1.4577737615372|1.4577737615372|1.4136374643407|1.3816583105018|1.3816583105018|1.3816583105018|1.3816583105018|1.3529537130384|1.3155040463903|1.3061156296177|1.2451284884792|1.2223650216373|-1.5534112473403|-1.5534112473403|-1.5534112473403|-1.5534112473403||-1.5534112473403|-1.5971236118646|-1.6334706687234|-1.6755230121372|-1.6800255502327|-1.7066950163426|-1.7529944072368|-1.7894382488068|-1.8349314344521|-1.883812707066|-1.9011642951629|-1.9011642951629|-1.9011642951629|-1.9011642951629|-1.9011642951629|-1.9011642951629|-1.9011642951629|-2.0001825446179||-2.0140916963739|-2.0401019145297|-2.0856687812062|-2.1179653768244|-2.1466281617684|-2.2501424181244|-2.2673804415355|-2.3087794820517|-2.3087794820517|-2.3087794820517|-2.3087794820517|-2.3087794820517|-2.3087794820517|-2.3087794820517|||-2.3087794820517||-2.425310424086|-2.4848791835664|-2.4848791835664|-2.4848791835664|-2.4848791835664|-2.4848791835664|-2.537643657565|-2.5486957875297|-2.5486957875297|-2.5761175565274|-2.5761175565274|-2.5761175565274|-2.5761175565274|-2.5761175565274|-2.6134638844101|-2.6160709524782|-2.6700788763531|-2.748420943526|-2.844912239476|-2.9060135114679|-3.0516817557027|-3.1274240665093|-3.1480079817188|-3.1480079817188|-3.1480079817188|-3.1480079817188|-3.2327866606594|-3.2825407377747|-3.3592757511391
09733|27112|/equities/grupo-carso-a1|MSCI_EEM|-173.5260424079|-174.84404267008|-174.84404267008|-174.84404267008||-174.84404267008|-174.84404267008|-174.84404267008|-174.84404267008|-174.84404267008|-174.84404267008|-174.84404267008|-174.84404267008|-174.84404267008|-174.84404267008|-174.84404267008|-177.32726932825|-182.96085057061|-185.12483644266|-188.83648310523|-194.4444331476|173.09431330372|173.09431330372|173.09431330372|173.09431330372|173.09431330372|173.09431330372|173.09431330372|173.09431330372||173.09431330372|169.49200891575|166.05390839136|164.87988688721||161.21821453587|159.95895418861|159.95895418861|159.95895418861|157.94272989408|156.17914744633|149.91183822704|148.31981370794||145.02590622226|144.61925921371|144.61925921371|144.00140672183|141.47259278326|141.47259278326|138.71900415453|137.64889113144|130.72320690901|126.07745340964|124.50773004582|123.95580878843|123.82590713091|123.66784340881|123.66784340881||123.66784340881|119.93982841729|118.54036195807|113.85962978482|113.85962978482|113.85962978482|113.85962978482|113.85962978482|113.85962978482|113.85962978482|-130.22143462951||-130.22143462951|-130.22143462951|-134.08714997829|-135.7168322411|-135.72491271884|-135.72491271884|-138.18101297915|-138.70686219229|-138.70686219229|-138.70686219229|-138.70686219229|-138.70686219229|-138.70686219229|-138.70686219229|-138.70686219229|-138.70686219229|-138.70686219229|-138.70686219229|-138.70686219229|-138.70686219229|-138.70686219229|-138.70686219229|-138.70686219229|-142.19817683976|129.35753630087|129.35753630087|129.35753630087|129.35753630087|129.35753630087|129.35753630087|129.35753630087|128.32667297475|128.32667297475|128.32667297475|128.32667297475|128.32667297475|128.32667297475|128.32667297475|128.32667297475|128.32667297475|128.32667297475|128.32667297475|128.32667297475|128.32667297475|128.32667297475|128.32667297475|126.20018581938|125.49353837516|124.77263765313|124.77263765313|124.77263765313|124.77263765313|124.77263765313|124.77263765313|124.77263765313|124.77263765313|124.77263765313|124.77263765313|124.77263765313|124.77263765313|124.77263765313|124.77263765313|124.77263765313|124.77263765313|124.77263765313|124.77263765313|124.77263765313|124.77263765313|124.2473717793|123.41652267334|121.32985046613|121.32985046613|119.20388232581|119.20388232581|119.20388232581|119.20388232581|118.09542731568|116.28367058196|116.28367058196|116.02185838927|114.97420589298|114.97420589298|114.97420589298|114.97420589298|114.97420589298|114.97420589298|114.97420589298|114.6135598484|111.89895559057|111.74855388612|111.74855388612|111.74855388612|110.9378387024|109.65567712458|109.65567712458|109.65567712458|109.17948063107|109.17948063107|108.80374056287|108.80374056287|106.01748854791|104.23554110168|102.96949041815|101.81054304409|100.11356422179|100.11356422179|100.11356422179|97.780866166777|97.780866166777|97.780866166777|97.780866166777|97.780866166777|97.243740422667|95.902121909612|95.902121909612|95.902121909612|95.902121909612|95.902121909612|95.861246939228|95.772499583083|94.882590214801|94.882590214801|94.051162132892|94.051162132892|94.051162132892|94.051162132892|91.54295750158|90.964607747127|90.964607747127|90.964607747127|90.964607747127|90.964607747127||90.964607747127|90.964607747127|90.964607747127|90.964607747127|90.964607747127|90.290672443232|88.506307122797|86.987052725953|86.987052725953|86.987052725953|85.726165558676|85.199527760322|85.199527760322|82.922250981657|81.539623949634|||-92.571562553926|-92.571562553926|-92.571562553926|-92.571562553926|-92.571562553926|-92.571562553926|-92.571562553926|-92.571562553926|-92.571562553926|-92.571562553926|-92.571562553926|-92.571562553926||-92.571562553926|-93.485065859207|-95.081742624053|-95.394858469508|-95.394858469508|-95.394858469508|-95.394858469508|-95.394858469508|-95.394858469508|-95.394858469508|-95.394858469508|-95.394858469508|-95.394858469508|-95.394858469508|-95.394858469508|-95.394858469508|-96.775933106178
09734|1123795|/equities/cansino-biologics-inc|MSCI_EEM|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-18.369943210618|-19.138961054192|-19.138961054192|-19.138961054192|-19.879956591246|-20.066123714673|-20.066123714673|-20.066123714673|-20.066123714673|-20.066123714673|-20.142358292725|-20.891509998271|-21.159454968714|-21.9293948844|-22.674882539436|-23.299314746509|-23.813769839769|-23.813769839769|-23.813769839769|-24.137522616392|-24.488914293719|-24.984878427976|-24.984878427976|-24.984878427976|-24.984878427976||-24.984878427976|-24.984878427976|-24.984878427976|||-25.608197405596|-25.87855286362|-26.528946714955|-26.624654768862|-26.624654768862|-26.624654768862|-26.624654768862|-26.624654768862|-26.624654768862|-26.941283012935|-27.354203835139|-27.590782102622|-28.53697992329|-29.213310835143|24.510599882444|24.510599882444|24.510599882444|24.510599882444|24.510599882444|24.510599882444|24.510599882444|24.510599882444|24.510599882444|24.510599882444|24.510599882444|24.510599882444|24.510599882444|24.510599882444|24.510599882444|24.510599882444|24.510599882444|24.510599882444|24.111777922666|23.993642432994|23.204046469603|22.198941157564|21.837309227268|21.837309227268|21.837309227268|21.837309227268|21.837309227268|21.837309227268|21.837309227268|21.837309227268||21.837309227268|21.837309227268|21.837309227268|21.837309227268|21.837309227268|21.837309227268|21.837309227268|21.247010082978|-24.948136296555|-24.948136296555|-24.948136296555|-24.948136296555|-25.242373323755|-26.858192391215||-26.906565505234|-26.906565505234|-26.906565505234|-26.906565505234|-26.906565505234|-26.906565505234|-27.098049460105|-27.098049460105|-27.098049460105|-27.098049460105|-27.098049460105|-27.098049460105|-27.098049460105|-27.511075846196|-27.511075846196||-27.511075846196|-27.776196232373|-28.132471713256|-28.132471713256||-28.132471713256|-28.939236517669|-28.939236517669|-28.939236517669|-28.939236517669|-29.250015440302|-29.250015440302|-29.250015440302|-30.097239801969|-30.760822002188|25.28310000618|25.28310000618|25.28310000618|25.28310000618|25.28310000618|25.28310000618|25.28310000618|25.28310000618|25.28310000618|25.28310000618|25.28310000618|25.28310000618|25.28310000618|25.28310000618|24.742333382585|24.258147524704|-28.761031981208|-28.761031981208|-28.761031981208|-28.761031981208|-28.761031981208|-29.209480890409|-29.727024671407||-29.727024671407|-29.727024671407|-29.727024671407|-29.727024671407|-29.727024671407|-29.727024671407|-29.727024671407|-29.727024671407|-29.727024671407|-29.727024671407|-29.727024671407|-29.727024671407|-29.727024671407|-29.727024671407|-29.727024671407|-29.727024671407||-30.749471687577|-31.704834630127|-31.704834630127|-31.704834630127|-31.704834630127|-31.704834630127|-31.780372807312|-32.017080515544|-32.555088592812|-32.566766077991|-33.001962139337|-33.241068789395|-34.214188852962|-34.214188852962|-34.214188852962|-34.3768761854|-34.743751444268|-35.731946218728||-36.499383860958|-37.188009389488|-37.188009389488|-37.188009389488|-37.408898813027|-38.182139658696|-38.182139658696|-38.182139658696|-38.182139658696|-38.824597967738|-39.557887648073|-39.714318591717|-40.093685925408|-41.296727593319|-41.296727593319|-41.296727593319|-41.296727593319|-43.551918912349||-44.254909860225|-45.322121473519|-45.546802357797|-46.133688096181|-46.133688096181|-46.133688096181|-46.133688096181|-47.004130968214|-47.004130968214|-47.004130968214|-47.004130968214|-47.004130968214|-47.004130968214|-47.004130968214|||-47.004130968214||-47.087924781509|-48.222693565894|-49.144658330865|-49.980175923184|-51.244640296118|-53.080154570625|-54.175172126608|-54.619636840641|-54.832930373946|-55.637877452274|-55.637877452274|-55.733751283641|-57.256946972736|-58.204939554939|-59.374933771303|-60.127704783734|-61.005783686435|-62.575870974633|-63.750969445013|-65.298296543518|-67.37032974711|-68.303146664202|-70.26601530406|-70.26601530406|-70.26601530406|-70.26601530406|-73.226129811043|-75.884589187563|-77.422123624206
09735|49976|/equities/huabao-intl|MSCI_EEM|-2.3651694550353|-2.3651694550353|-2.3651694550353|-2.3651694550353|-2.3651694550353|-2.3814436420783|-2.3814436420783|-2.4416040562904|-2.4962266974224|-2.5335852098215|-2.5561277091068|-2.5561277091068|-2.5561277091068|-2.5561277091068|-2.5561277091068|-2.5561277091068|-2.5561277091068|-2.5561277091068|-2.5561277091068|-2.5561277091068|-2.5561277091068|-2.5561277091068|-2.5561277091068|-2.5640307200796|-2.6075823073448|-2.6075823073448|-2.6075823073448|-2.6075823073448|-2.6075823073448||-2.6075823073448|-2.6075823073448|-2.6075823073448|||-2.6075823073448|-2.6075823073448|-2.6289803324873|-2.6440923676619|-2.6440923676619|-2.6440923676619|-2.6440923676619|-2.6440923676619|-2.6440923676619|-2.6440923676619|-2.6645470709414|-2.6889411841068|-2.7285584876158|-2.7285584876158|-2.7285584876158|-2.7285584876158|-2.7285584876158|-2.7285584876158|-2.7285584876158|-2.7285584876158|-2.7285584876158|-2.7285584876158|-2.7285584876158|-2.7285584876158|-2.7285584876158|-2.7633983105662|-2.7697666407072|-2.7697666407072|-2.7697666407072|-2.7697666407072|-2.7853960465277|-2.7853960465277|-2.7853960465277|-2.7853960465277|-2.7853960465277|-2.7853960465277|-2.7853960465277|-2.7853960465277|-2.7853960465277|-2.7853960465277|-2.7853960465277|-2.7853960465277|-2.7857976517663|-2.7857976517663||-2.8181085014328|-2.8278077467377|-2.8278077467377|-2.8278077467377|-2.8278077467377|-2.8278077467377|-2.8278077467377|-2.8278077467377|-2.8278077467377|-2.8278077467377|-2.8278077467377|-2.8278077467377|-2.8278077467377|-2.8723699289006||-2.8723699289006|-2.8723699289006|-2.8954111688051|-2.9121234541374|-2.988470501948|-2.9944116884344|-3.0126796622931|-3.058684158567|-3.058684158567|-3.058684158567|-3.058684158567|-3.058684158567|-3.058684158567|-3.094649063485|-3.1051656525854||-3.1190729716888|-3.1191782829792|-3.1191782829792|-3.1191782829792||-3.1191782829792|-3.1191782829792|-3.1191782829792|-3.1191782829792|-3.1191782829792|-3.1191782829792|-3.1191782829792|-3.1489856284379|-3.1489856284379|-3.2038728177017|-3.2070808608737|-3.2173121328052|-3.256457911034|-3.2649532535557|-3.325503585392|-3.4061151717038|-3.4434612165922|3.1029356363828|3.1029356363828|3.1029356363828|3.1029356363828|3.1029356363828|3.1029356363828|3.1029356363828|3.1029356363828|3.1029356363828|3.1029356363828|3.1029356363828|3.1029356363828|3.1029356363828|3.1029356363828|3.1029356363828|3.1029356363828||3.1029356363828|3.1029356363828|3.1029356363828|3.1029356363828|3.1029356363828|3.1029356363828|3.1029356363828|3.1029356363828|3.06881731124|-3.1670816698611|-3.1670816698611|-3.1670816698611|-3.1670816698611|-3.1670816698611|-3.1670816698611|-3.1670816698611||-3.2367573887043|-3.3708415064473|-3.4191695248051|-3.4191695248051|-3.4191695248051|-3.4191695248051|-3.4191695248051|-3.4191695248051|-3.4443451621115|-3.4443451621115|-3.494827956842|-3.5086072880908|-3.5086072880908|-3.5086072880908|-3.5086072880908|-3.5086072880908|-3.5086072880908|-3.6162301786392||-3.6185891769164|-3.6584325390649|-3.6650100507625|-3.6650100507625|-3.6650100507625|-3.6939000728272|-3.7093334465714|-3.7172063804441|-3.7172063804441|-3.7172063804441|-3.7172063804441|-3.7172063804441|-3.7172063804441|-3.7172063804441|-3.7172063804441|-3.7172063804441|-3.7172063804441|-3.938562562816||-4.0195139676913|-4.0210336357906|-4.0210336357906|-4.0210336357906|-4.0210336357906|-4.0210336357906|-4.0210336357906|-4.0210336357906|-4.0210336357906|-4.0210336357906|-4.0210336357906|-4.0210336357906|-4.0210336357906|-4.0210336357906|||-4.0210336357906||-4.0210336357906|-4.0210336357906|-4.0210336357906|-4.0210336357906|-4.0210336357906|-4.0210336357906|-4.0210336357906|-4.0210336357906|-4.0210336357906|-4.0210336357906|-4.0210336357906|-4.0210336357906|-4.0210336357906|-4.0210336357906|-4.0296712076902|-4.0296712076902|-4.0474124657048|-4.0899028498743|3.8149915870664|3.8149915870664|3.8149915870664|3.8149915870664|3.8149915870664|3.8149915870664|3.8149915870664|3.8149915870664|3.8149915870664|3.8149915870664|3.8149915870664
09736|103642|/equities/asmedia|MSCI_EEM|||||1728.3853301153|1728.3853301153|1716.7298545369|1716.7298545369|1716.7298545369|1716.7298545369|1716.7298545369|1716.7298545369|1716.7298545369|1716.7298545369|1716.7298545369|1716.7298545369|1695.3692969434|1695.3692969434|1695.3692969434|1695.3692969434|1695.3692969434|1695.3692969434|1667.0769966038|1614.0886817263|1614.0886817263|1614.0886817263|1614.0886817263|1614.0886817263|1614.0886817263||1614.0886817263|1614.0886817263|1614.0886817263|1592.5985352515|1577.331705835|1525.0907842611|1506.617318312|1506.617318312|1506.617318312|1506.617318312|1506.617318312|1506.617318312|1470.4081314578|1404.0645905087|1378.1970253194|1378.1970253194|1322.8715319996|1322.8715319996|1322.8715319996|1322.8715319996|1322.8715319996|1322.8715319996|1322.8715319996|1322.8715319996|1322.8715319996|1322.8715319996|1322.8715319996|1313.8977015693|1313.8977015693|1313.8977015693|1313.8977015693|1300.676174777|1300.676174777|1294.0846386411|1224.8162651567|1163.137364391|1163.137364391|1131.2637382123|1125.8379349521|1125.8379349521|1125.8379349521|1125.8379349521|1125.8379349521|1125.8379349521|1125.8379349521|1125.8379349521|1125.8379349521|1125.8379349521|1101.8969512127|1101.8969512127|1101.8969512127|1101.8969512127|1101.8969512127|1101.8969512127|1101.8969512127|1101.8969512127|1101.8969512127|1101.8969512127|||1101.8969512127|1101.8969512127|1101.8969512127|1101.8969512127|1101.8969512127||1101.8969512127|1101.8969512127|1101.8969512127|1101.8969512127|1101.8969512127|1101.8969512127|1101.8969512127|1101.8969512127|1101.8299457919|1074.8110508799|967.2900565332|929.86033545247|929.86033545247|929.86033545247|929.86033545247|929.86033545247|929.86033545247|900.62259494719|883.26246289776|883.26246289776|864.34718099752|-978.18732977639|-978.18732977639|-978.18732977639|-978.18732977639|-978.18732977639|-978.18732977639|-978.18732977639|-978.18732977639|-978.18732977639|-978.18732977639|-978.18732977639|-978.18732977639|-978.18732977639|-1004.9859219738|-1043.5954688597|-1077.4949653997|-1093.2166282219|-1105.6192941011|-1105.6192941011||-1107.4674161619|-1107.4674161619|-1107.4674161619|-1107.4674161619|-1107.4674161619|-1107.4674161619|-1107.4674161619|-1107.4674161619|-1115.7415735132|-1129.9068036939|-1129.9068036939|-1129.9068036939|-1129.9068036939|-1129.9068036939|-1136.118670771|-1165.1874119677|-1183.2611961148|-1183.2611961148|-1183.2611961148|-1187.5949145876|-1187.5949145876|-1187.5949145876|-1187.5949145876|-1187.5949145876|-1189.9628575156|-1189.9628575156|-1206.9031750173|-1246.5590833526|||-1276.4104928633|-1276.4104928633|-1276.4104928633|-1276.4104928633|-1276.4104928633|-1276.4104928633|-1276.4104928633|-1276.4104928633|-1280.1783254036|1135.333792875|1135.333792875|1135.333792875|1135.333792875|1135.333792875|1135.333792875|1135.333792875|1135.333792875|1135.333792875|1120.4554075218|1120.4554075218|1120.4554075218|1120.4554075218|-1253.9026800303|-1253.9026800303|-1253.9026800303|-1253.9026800303|-1253.9026800303|-1253.9026800303|-1253.9026800303|-1253.9026800303|-1253.9026800303|-1266.1117665452|-1266.1117665452|-1266.1117665452|-1266.1117665452|-1278.1164228779|-1278.1164228779||-1278.1164228779|-1278.1164228779|-1278.1164228779|-1323.7404698643|1144.176238411|1144.176238411|1144.176238411|1144.176238411|1144.176238411|1144.176238411|1144.176238411|1126.2191199054|1126.2191199054|1126.2191199054|1075.4352338542|1075.4352338542|1075.4352338542||||1075.4352338542|1075.4352338542|1075.4352338542|1075.4352338542|1075.4352338542|1075.4352338542|1075.4352338542|1075.4352338542|1075.4352338542|1075.4352338542|1040.4835931713|960.53732574594|959.20813971771|946.54751675955|946.54751675955|946.54751675955|913.38612973283|894.91862078841|894.91862078841|894.91862078841|894.91862078841|894.91862078841|894.91862078841|||894.91862078841|894.91862078841
09737|49986|/equities/shimao-propert|MSCI_EEM|-0.54119049329292|-0.5466005390301|-0.55558029679968|-0.55558029679968|-0.55558029679968|-0.56286700200719|-0.56318556579928|-0.56515916242604|-0.56515916242604|-0.56515916242604|-0.56515916242604|-0.56515916242604|-0.56515916242604|-0.56515916242604|-0.56517684078221|-0.5788075964319|-0.60506398928024|-0.63284885995761|-0.67632201552106|-0.67632201552106|-0.67632201552106|-0.67632201552106|-0.67758002810692|-0.67912785681799|-0.67912785681799|-0.67912785681799|-0.67912785681799|-0.67912785681799|-0.67912785681799||-0.67912785681799|-0.67912785681799|-0.67912785681799|||-0.69625187284939|-0.69625187284939|-0.69625187284939|-0.69625187284939|-0.71153247133276|-0.71153247133276|-0.71153247133276|-0.71153247133276|-0.71153247133276|-0.71153247133276|-0.74003609766983|-0.74559565440839|-0.76455070526541|-0.77227855226663|-0.80586505489512|0.63354088257342|0.63354088257342|0.63354088257342|0.63354088257342|0.63354088257342|0.63354088257342|0.63354088257342|0.56282323146958|-0.69017862308676|-0.69017862308676|-0.69017862308676|-0.69017862308676|-0.69017862308676|-0.69017862308676|-0.69017862308676|-0.69017862308676|-0.69017862308676|-0.69017862308676|-0.69017862308676|-0.69017862308676|-0.69017862308676|-0.69017862308676|-0.70019847407004|-0.71910941218956|-0.72734380006375|-0.72863435671141|-0.72863435671141|-0.75811515875172|-0.75811515875172||-0.75811515875172|-0.75811515875172|-0.78457237092997|-0.806747087818|-0.83471897904698|-0.87302108345898|-0.88817416920671|-0.88817416920671|-0.90186017966281|-0.92873357309247|-0.95081506253773|-0.97415438590587|-0.97415438590587|-0.98739375668698||0.72638603480751|0.72638603480751|0.72638603480751|0.72638603480751|0.72638603480751|0.72638603480751|0.72638603480751|0.72638603480751|0.72638603480751|0.72638603480751|0.72638603480751|0.72638603480751|0.72638603480751|0.6981701445636|0.6981701445636||0.6981701445636|0.63185572426152|-0.9147932655141|-0.9147932655141||-0.9147932655141|-0.94143694380094|-0.94270772447375|-0.95245299858283|-0.96216999405436|-0.96241112344588|-0.97434570053248|-1.0370507588986|-1.0617230921987|-1.1219145589408|-1.1765717326863|-1.2389686073709|-1.2960762343857|-1.3611957951888|-1.4046619881639|-1.4585133381959|-1.5344592838681|-1.60273251922|-1.7235916664321|-1.8795462968304|-1.9067181285172|-2.0046867657535|-2.150207558035|-2.6718972686917|4.4167808687256|4.4164231789958|4.4160257459626|4.4155841537036|4.415093495638|4.4145483200096|4.4139425693113|4.4132695129799|4.4125216726117||4.4116907388692|4.4107674791553|4.4097416350288|4.4086018082216|4.4073353339913|4.4059281404021|4.4043645919697|4.4026273159337|4.400697009227|4.3985522239973|4.3961691292977|4.3935212462981|4.3905791540763|4.3873101627188|4.3836779500993|4.3796421582999||4.3751579451895|4.3701754861779|4.3646394206094|4.3584882366445|4.3516535877945|4.3440595335168|4.3356216954305|4.326246319779|4.3158292357217|4.3042546978804|4.2913941002789|4.2771045473883|4.2612272663988|4.2435858430771|4.2239842616086|4.2022047266435|4.1780052433491|4.1511169285774||4.1212410232756|4.0880455729402|4.0511617392342|4.0101797017831|3.9646441046153|3.914048996651|3.857832210024|3.7953691137718|3.7259656734915|3.6488507398468|3.5943139130342|3.5943139130342|3.5943139130342|3.5943139130342|3.5943139130342|||||||||||||||||||||||||||||||||||||||||||||||||||
09738|996193|/equities/berli-jucker-pcl-drc|MSCI_EEM/EMCONSGROWTH|-25.990748012592|-25.990748012592|-25.990748012592|-25.990748012592|-25.990748012592|-25.990748012592|-25.990748012592|-25.990748012592|-26.297253489726|-26.297253489726|-26.297253489726|-26.911424266253|-26.911424266253|-27.359915639465|24.687374748888|24.687374748888|24.687374748888|24.687374748888|24.687374748888|24.687374748888|24.687374748888|24.687374748888|24.687374748888|24.687374748888|24.687374748888|24.687374748888|23.958194165432|-27.247242465646|-27.247242465646|||-27.247242465646|-27.247242465646|-27.247242465646|-27.247242465646|-27.247242465646|-27.247242465646|-27.247242465646|-27.247242465646|-27.247242465646|-27.247242465646|-27.247242465646|-27.247242465646|-28.366379860408||-28.548627928844|-28.548627928844|-28.548627928844||-28.548627928844|-28.561577689931|-28.561577689931|-28.596197433256|-28.954108259174|-29.518453621304|-29.964948468116|-30.127720520129|-30.562285729181|-30.562285729181|-30.562285729181|-30.562285729181|-30.562285729181|-30.562285729181|-30.562285729181|-30.562285729181|-30.562285729181|-30.562285729181|27.416103252153|27.416103252153|27.416103252153|26.892892502392|-29.925887645096|-29.925887645096|-29.925887645096|-29.925887645096|-29.925887645096|-29.925887645096|-29.925887645096|-29.925887645096||-30.084319605662|-30.579799561847|-31.005332846496|-31.478147607218|-31.614608452464||-31.999684830732|-31.999684830732|-31.999684830732|-31.999684830732|-31.999684830732|-31.999684830732|-31.999684830732|-31.999684830732|-32.69795587206|-32.69795587206|-32.69795587206|-32.9143954134|-33.446550459334|-33.676722732593|-33.779691925103|-34.088546583448|-34.278940648276|-34.518267386973|-34.548074874414|-34.943610956067|-34.943610956067|-35.07623439563|-35.209704884034|-35.370816836921|-35.370816836921|-35.370816836921|-35.370816836921|-35.370816836921|-35.848622285346|-35.848622285346|-35.848622285346|-35.848622285346|-35.848622285346|-35.848622285346|-35.848622285346|-35.848622285346|-35.848622285346|-35.848622285346|-35.848622285346|-35.848622285346|-35.848622285346|-35.848622285346|-35.848622285346||-35.848622285346|-35.848622285346|-35.848622285346|-35.848622285346|-35.848622285346|-36.346647313302|-36.346647313302|-36.346647313302||-36.346647313302||-36.346647313302|-36.346647313302|-36.346647313302|-36.455353645408|-36.455353645408|-36.455353645408|-36.455353645408|-36.455353645408|-36.455353645408|-36.455353645408|-36.455353645408|-36.82142425359|-36.82142425359|-37.068862788272|-37.068862788272|-37.068862788272|-37.068862788272|-37.068862788272|-37.068862788272|-37.068862788272|-37.068862788272|-37.770958653635|-37.981620726262|-38.082247810199|-38.082247810199|-38.730275344666|-38.790835589136|-38.790835589136|-38.790835589136|-38.790835589136|-38.790835589136|-38.790835589136|-38.790835589136|-38.790835589136|-38.790835589136|-38.790835589136|-38.790835589136|-39.208156512619||-39.208156512619|-39.208156512619|-39.208156512619|-39.208156512619|-39.884062791799|-40.297493356363|-40.297493356363|-40.297493356363|-40.297493356363|-40.297493356363|-40.297493356363|-40.40344771712|37.062945404358|37.062945404358|37.062945404358|37.062945404358|37.062945404358|37.042161560397|36.53295728933|36.527890657518|||36.527890657518|36.527890657518||36.489322952797|36.113136614219|35.892550347325|35.892550347325|35.892550347325|35.892550347325|35.892550347325|35.892550347325|35.892550347325|35.644500385916|||35.406728854187|35.406728854187|35.406728854187|35.406728854187||35.406728854187|35.406728854187|35.406728854187|35.406728854187|35.406728854187|35.406728854187|35.406728854187|-39.323271811695|-39.323271811695|-39.323271811695|-39.323271811695|-39.323271811695|-39.323271811695|-39.323271811695|-39.323271811695|-39.323271811695|-39.323271811695|36.379204931177|36.379204931177|36.379204931177|36.379204931177|36.379204931177||36.379204931177|36.379204931177|36.379204931177|36.379204931177|36.379204931177|36.379204931177|36.379204931177
09739|1061944|/equities/a-living-services-co-ltd|MSCI_EEM|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3133524831281|-3.3542804647536|-3.3825339133045|-3.4711487485856|-3.5946097720431|-3.6712330964723|-3.7479569495041|-3.7479569495041|-3.7479569495041|-3.7479569495041|-3.7479569495041|-3.7479569495041|-3.7479569495041|-3.7479569495041|-3.7479569495041||-3.7479569495041|-3.7479569495041|-3.7479569495041|||-3.8387460981616|-3.8387460981616|-3.8387460981616|-3.8387460981616|-3.8387460981616|-3.8387460981616|-3.8387460981616|-3.8387460981616|-3.8473407896959|-3.8473407896959|-3.9970452689025|-4.0111614490982|-4.0957349169515|-4.143038933836|-4.2750432285584|-4.3350480301421|-4.4806089647656|3.8645032391709|3.8645032391709|3.8645032391709|3.8645032391709|3.781114815094|-4.217880905079|-4.217880905079|-4.217880905079|-4.217880905079|-4.217880905079|-4.217880905079|-4.217880905079|-4.217880905079|-4.217880905079|-4.217880905079|-4.217880905079|-4.217880905079|-4.217880905079|-4.217880905079|-4.217880905079|-4.217880905079|-4.2247285750582|-4.2247285750582|-4.2247285750582|-4.2247285750582|-4.3565785270505|-4.3565785270505||-4.5234206099833|-4.568245068692|-4.7869389890552|-4.822832942893|-4.822832942893|-4.822832942893|-4.822832942893|-4.822832942893|-4.822832942893|-4.822832942893|-4.822832942893|-4.822832942893|-4.8675921767838|-4.9051022893729||-5.0653113738183|-5.0653113738183|4.4295554135282|4.4295554135282|4.4295554135282|4.4295554135282|4.4295554135282|4.4295554135282|4.4295554135282|4.4295554135282|4.4295554135282|4.4295554135282|4.4295554135282|4.4295554135282|4.4295554135282||4.4295554135282|4.3786202020571|4.3786202020571|4.3786202020571||4.3786202020571|4.3786202020571|4.3786202020571|4.2918001354983|3.9708891909708|-4.8328734026558|-4.8328734026558|-4.8328734026558|-4.8328734026558|-4.9698593203897|-5.0337323154205|-5.2630360617896|-5.4761510176415|-5.500167904403|-5.639075237409|4.8847619584569|4.8847619584569|4.8847619584569|4.8847619584569|4.8847619584569|4.8847619584569|4.8847619584569|4.8847619584569|4.8847619584569|4.6447356598651|4.5413730560713|-5.2227844748573|-5.2227844748573|-5.2227844748573|-5.2227844748573|-5.2227844748573|-5.2227844748573|-5.3425382015524||-5.3900799878583|-5.3900799878583|-5.3900799878583|-5.4825058788117|-5.4825058788117|-5.4921977967612|-5.4921977967612|-5.4921977967612|-5.4921977967612|-5.4921977967612|-5.4921977967612|-5.4921977967612|-5.4921977967612|-5.4921977967612|-5.4921977967612|-5.5107752979455||4.8682857409448|4.8682857409448|4.8682857409448|4.8682857409448|-5.5311901394432|-5.5311901394432|-5.5311901394432|-5.5311901394432|-5.5311901394432|-5.5311901394432|-5.5311901394432|-5.5311901394432|-5.5311901394432|-5.5311901394432|-5.5311901394432|-5.5311901394432|-5.5379891731016|-5.5727657319961||-5.5880727505086|-5.7039696083464|-5.8477442381556|-5.8487581556441|-5.8487581556441|-6.0352868576184|-6.2230967701956|-6.3417740598303|-6.3858601798594|-6.5015112018122|-6.6089014847558|-6.6558219831107|-6.6558219831107|-6.6558219831107|-6.6558219831107|-6.6558219831107|-6.6558219831107|-6.9470243896509||-7.1070056007557|-7.1070056007557|-7.1411171805254|-7.167352373003|-7.2831694622824|-7.506854880738|-7.5637278169258|-7.6260381300913|-7.6260381300913|-7.6260381300913|-7.6260381300913|-7.6260381300913|-7.6260381300913|-7.6260381300913|||-7.6260381300913||-7.8661535668888|-8.0840593365076|-8.1689549052321|-8.1719195592064|-8.1719195592064|-8.4665772901264|-8.5275002486935|-8.5275002486935|-8.5275002486935|-8.5275002486935|-8.5275002486935|-8.5275002486935|-8.5275002486935|-8.5275002486935|-8.5275002486935|-8.5275002486935|-8.7572226002736|-8.8469138625511|-9.0987931361075|-9.2653255054549|-9.3773155198448|-9.3773155198448|-9.3773155198448|-9.3773155198448|-9.3773155198448|-9.3773155198448|-9.5775730859298|-9.6061921926625|-9.8785470163698
09740|8576|/equities/cosco-pacific|MSCI_EEM|-5.3517720870219|-5.3517720870219|-5.3539946702885|-5.3539946702885|-5.3539946702885|-5.3905497820032|-5.4200550219364|-5.4289501398743|-5.5882778134546|-5.719597287347|-5.719597287347|-5.719597287347|-5.719597287347|-5.719597287347|-5.719597287347|-5.719597287347|-5.719597287347|5.3365874966531|5.3365874966531|5.3365874966531|5.3365874966531|5.3365874966531|5.3365874966531|5.3365874966531|5.3365874966531|5.3365874966531|5.3365874966531|5.2367640292809|5.2141821954168||5.1825707367807|5.1825707367807|5.1417450034783|||5.0516208347212|5.0516208347212|5.0516208347212|5.0516208347212|5.0516208347212|4.9986096154826|4.9986096154826|4.9986096154826|4.9986096154826|4.9986096154826|4.9986096154826|4.9986096154826|4.9986096154826|4.9986096154826|4.9986096154826|4.9986096154826|4.9986096154826|4.9986096154826|4.8806771714574|4.8668635376169|4.7992929361345|4.743103360918|4.7356829552332|4.7356829552332|4.7007588444462|4.6563987266477|4.5976654701162|-4.9766206660784|-4.9766206660784|-4.9766206660784|-4.9766206660784|-4.9766206660784|-4.9766206660784|-4.9766206660784|-4.9766206660784|-4.9766206660784|-4.9766206660784|-4.9766206660784|-4.9766206660784|-4.9766206660784|-4.9766206660784|-4.9766206660784|-4.9766206660784|-4.9780259970334||-4.9780259970334|-4.9780259970334|-5.0783620281911|-5.0856350210956|-5.0856350210956|-5.0856350210956|-5.0856350210956|-5.0856350210956|-5.2053172044071|4.6515677074302|4.6515677074302|4.6515677074302|4.6515677074302|4.6515677074302||4.6515677074302|4.5817419268145|4.5419354678806|4.511594904972|4.4994925443049|4.4994925443049|4.4994925443049|4.4832004372126|4.4832004372126|4.4585946491235|4.4585946491235|4.4585946491235|4.4457272447526|4.4457272447526|4.4457272447526||4.4457272447526|4.4457272447526|4.4457272447526|4.4457272447526||4.3602522123058|-4.7599992396673|-4.7599992396673|-4.7599992396673|-4.7599992396673|-4.7599992396673|-4.7599992396673|-4.7599992396673|-4.7711103097421|-4.8046425615101|-4.8046425615101|-4.8901585245959|-4.9362871541835|-5.0347634834556|4.5956480013824|4.5956480013824|4.5956480013824|4.5956480013824|4.5956480013824|4.5956480013824|4.5956480013824|4.5956480013824|4.5956480013824|4.5956480013824|4.5214175014702|4.5214175014702|4.4887970850432|4.4536634998812|-4.8179142837039|-4.8179142837039|-4.8179142837039|-4.8179142837039|-4.8179142837039||-4.8623647514572|-4.8623647514572|-4.8623647514572|-4.8623647514572|-4.8623647514572|-4.9192939404635|-5.0275488831367|-5.0552368252858|-5.0552368252858|-5.0552368252858|-5.0552368252858|-5.0985968476517|-5.1522105631328|-5.1522105631328|-5.1522105631328|-5.1596783727514||-5.2296426660603|-5.3123808311959|-5.3654230620618|-5.3678755191534|-5.3678755191534|-5.3678755191534|-5.3678755191534|-5.3678755191534|-5.3678755191534|-5.3678755191534|-5.3678755191534|-5.3678755191534|-5.3678755191534|-5.3678755191534|-5.3678755191534|-5.3678755191534|-5.3678755191534|-5.5123770682863||-5.5123770682863|-5.6693078907387|-5.8614533380289|-5.9027257976288|5.2404551290813|5.2404551290813|5.2404551290813|5.2404551290813|5.2404551290813|5.2404551290813|5.2404551290813|5.146616673397|5.0395743316269|4.9289713111029|4.9288571638649|4.7953966770773|-5.3606598489344|-5.3606598489344||-5.3606598489344|-5.3606598489344|-5.3606598489344|-5.3679555646645|-5.4277285990965|-5.4830162367002|-5.4830162367002|-5.4830162367002|-5.4830162367002|-5.4830162367002|-5.4889070282132|-5.5448109535861|-5.5448109535861|-5.5448109535861|||-5.5448109535861||-5.7059012153069|-5.8976679354156|5.0944149040425|5.0944149040425|5.0944149040425|5.0944149040425|5.0944149040425|5.0944149040425|5.0944149040425|5.0944149040425|-5.7010251972833|-5.7010251972833|-5.7010251972833|-5.7010251972833|-5.7010251972833|-5.7010251972833|-5.7010251972833|-5.7010251972833|-5.7010251972833|-5.7010251972833|-5.7010251972833|-5.7010251972833|-5.7010251972833|-5.7010251972833|-5.7010251972833|-5.7010251972833|-5.7322500252898|-5.781944198098|-5.8499380423915
09741|13219|/equities/qa-telecom|MSCI_EEM/EMCONSGROWTH||10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865|10.284229092865||10.284229092865|10.125254053836|9.9930600534598|9.9795111959422|9.9277898807486|9.7736558405515|9.7057280505097|9.6869203740133|9.6460829908898|||9.6460829908898|9.6460829908898|9.6460829908898|9.6460829908898|9.6460829908898|9.6460829908898|9.6460829908898|9.6460829908898|9.6460829908898|9.6460829908898|9.6460829908898|9.6460829908898|9.6460829908898|9.6460829908898|9.6460829908898|9.5273701543334|9.4054665427212|9.4028013442611|9.4028013442611|9.4028013442611|9.319168538369|9.2902523876172|9.2902523876172|9.2902523876172|9.2902523876172|9.2902523876172|9.2902523876172|9.2902523876172|9.2902523876172|9.2152800428582|9.0819782005099|8.9989756198225|-9.9756330154808|-9.9756330154808|-9.9756330154808|-10.095817347289|-10.095817347289|-10.095817347289|-10.095817347289|-10.095817347289|-10.316630491417|-10.433311180717|-10.481946397276|-10.481946397276|-10.61403500523|-10.61403500523|-10.61403500523|-10.654983912197|-10.727926318609|-10.829584670026|-10.995649735088|-11.054055496448|-11.133395085063|-11.140857122839|-11.140857122839|-11.140857122839|-11.140857122839|-11.193992570528|-11.193992570528|-11.193992570528|-11.193992570528|-11.193992570528|-11.193992570528|-11.193992570528|-11.193992570528|-11.227953815029|-11.227953815029|-11.352730622023|-11.352730622023|-11.352730622023|-11.352730622023|-11.352730622023|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.734221361881|10.608228493344|10.608228493344|10.608228493344|10.608228493344|10.608228493344|10.608228493344|10.608228493344|10.608228493344|10.608228493344|10.608228493344|10.282304519404|10.282304519404|10.282304519404|10.282304519404|10.282304519404||||10.282304519404|10.282304519404|10.282304519404|10.282304519404|10.104170245972|10.104170245972|10.104170245972|10.104170245972|10.104170245972|10.104170245972|10.104170245972|10.104170245972|10.104170245972|10.104170245972|10.094040063301|10.094040063301|10.094040063301|10.067981075437|10.067981075437|10.067981075437|10.067981075437|10.067981075437|10.067981075437|10.067981075437|10.067981075437|10.067981075437|10.067981075437|10.067981075437|10.067981075437|10.067981075437|10.067981075437|10.067981075437|9.961301339423|9.961301339423|9.961301339423|9.961301339423|9.961301339423|9.961301339423|9.4691085030226|9.4691085030226|9.4691085030226|9.4691085030226|9.4691085030226|9.4691085030226||||9.4691085030226|9.4691085030226|9.4691085030226|9.4691085030226|9.4691085030226|9.4691085030226|9.3815093757474|9.2854305539226|9.2854305539226|9.2854305539226|9.2067005671501|9.0355007954703|9.0003342438921|8.895704354311|8.8917778196008|8.8917778196008|8.8917778196008|8.8287528027065|8.7142810809355|8.5770346839937|-9.5686803344573|-9.5686803344573|-9.5686803344573|-9.5686803344573|-9.5686803344573|-9.5686803344573|-9.6875339618089|-9.736204530438|8.8774239503119|8.8774239503119|8.8774239503119|8.8774239503119|8.8774239503119|8.8774239503119||-9.5247956390614|-9.5247956390614|-9.5247956390614|-9.5247956390614|-9.5247956390614|-9.5247956390614
09742|943487|/equities/china-cinda|MSCI_EEM|-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|-0.81379533939656|0.71301084132437|0.71301084132437|0.71301084132437|0.71301084132437|0.71301084132437|0.68056759206724|0.65007508097171|-0.75288738695192|-0.75288738695192|-0.75288738695192|-0.76265264978462|-0.76683628151211|-0.77481812116606|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159||-0.79533723851159|-0.79533723851159|-0.79533723851159|||-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.79533723851159|-0.80784980562803|-0.80784980562803|-0.80784980562803|-0.80784980562803|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576||-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.81822665152576|-0.82525183555844|-0.83815866855942||-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942||-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942||-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.83815866855942|-0.84119157566241|-0.84119157566241|-0.84119157566241|-0.85243511281203||-0.85590187222802|-0.85590187222802|-0.85590187222802|-0.85590187222802|-0.85590187222802|-0.85590187222802|-0.85590187222802|-0.85590187222802|-0.85590187222802|-0.85590187222802|-0.85590187222802|-0.85590187222802|-0.85590187222802|-0.85590187222802|-0.85590187222802|-0.90266875327786||-0.93074307178082|-0.94804786018334|-0.94879681555771|-0.94879681555771|-0.94879681555771|-0.95775506669642|-0.95775506669642|-0.95775506669642|-0.95775506669642|-0.95775506669642|-0.9680611841586|-0.97340132050015|-0.97341062541167|-0.97341062541167|-0.97341062541167|-0.97434514888304|-0.97538350829567|-0.99153725647358||-1.0044858173466|-1.0205398020851|-1.0400442147373|-1.0517157938877|-1.0635731349167|0.94249146429504|0.94249146429504|0.94249146429504|0.94249146429504|0.94249146429504|0.94249146429504|0.94249146429504|0.94249146429504|0.90188178270163|-1.0066005354278|-1.0066005354278|-1.0066005354278|-1.0066005354278||-1.0066005354278|-1.0066005354278|-1.0067783632933|-1.0119759748444|-1.0205288606734|-1.0461431926986|-1.055786971048|-1.055786971048|-1.055786971048|-1.055786971048|-1.055786971048|-1.055786971048|-1.055786971048|-1.055786971048|||-1.055786971048||-1.070874417044|-1.0843049025285|-1.0881165636631|-1.0923517427017|-1.1148786938693|-1.1148786938693|-1.1287541032396|-1.1287789924629|-1.1287789924629|-1.1287789924629|-1.1287789924629|-1.1287789924629|-1.1287789924629|-1.1287789924629|-1.1287789924629|-1.1287789924629|-1.1325322239143|-1.1396468490683|-1.1396468490683|-1.1396468490683|-1.1396468490683|-1.1396468490683|-1.1396468490683|-1.1396468490683|-1.1396468490683|-1.1396468490683|-1.1623854405706|-1.1732419927523|-1.1732419927523
09743|17499|/equities/21vianet-group|MSCI_EEM|-1.9092564581525|-1.9092564581525|-1.9092564581525|-1.9092564581525|-1.9092564581525|-2.0088960990522|-2.1259956807134|-2.1612785227031|-2.2145538668865|-2.2958932034433|-2.3579257386989|-2.3974063482623|-2.5026737613524|-2.5763041292125|-2.5778380074428|-2.7681533405435|-2.8839652409485|-2.8839652409485|-2.8839652409485||-2.8839652409485|-2.8839652409485|-2.8839652409485|-2.9985725206723|-3.0439696226507|-3.1382994556857|-3.1622770654308|-3.1786412516289|-3.255094488827||-3.255094488827|-3.255094488827|-3.255094488827|-3.255094488827||-3.255094488827|-3.255094488827|-3.255094488827|-3.255094488827|-3.255094488827|-3.255094488827|-3.255094488827|-3.255094488827|-3.255094488827|-3.255094488827|-3.255094488827|-3.255094488827|-3.255094488827|-3.255094488827|-3.255094488827|-3.3117716537224|-3.4408574486559|-3.4948416180948|-3.5403795184404|-3.5459772284065|-3.5480301838488||-3.6094779815244|-3.6599756971518|-3.7788617760517|-3.8056798015013|-3.9677410438491|3.112704321951|3.112704321951|3.112704321951|3.0976491076089|3.0891866549835|3.0891866549835|3.0891866549835|3.0891866549835|2.9765629486889|2.817258803563|2.7216765268166|-3.247158684075|-3.247158684075|-3.247158684075|-3.247158684075|-3.247158684075|-3.247158684075|-3.247158684075|-3.2967319640187|-3.3202480663268|-3.3202480663268|-3.3202480663268|-3.3202480663268|-3.3202480663268|-3.3345280266326|-3.3345280266326|-3.3345280266326|-3.3345280266326|-3.3345280266326|-3.3345280266326|-3.3553090202059|-3.3925656198623|-3.452748713961|-3.452748713961|-3.452748713961|-3.452748713961|-3.5372268447913|3.0086376305111|3.0086376305111|3.0086376305111|3.0086376305111|3.0086376305111|3.0086376305111|3.0086376305111|3.0086376305111|3.0086376305111|3.0086376305111|3.0086376305111|3.0086376305111|3.0086376305111|3.0086376305111|3.0086376305111||3.0086376305111|2.8959864108306|2.8922071024822|2.8560133559888|2.7242702889647|2.6276618770739|2.6276618770739|2.6276618770739|2.6276618770739|2.6276618770739|2.6276618770739|2.6276618770739|-3.0402419107323|-3.0402419107323|-3.0402419107323|-3.0402419107323|-3.0402419107323|-3.0402419107323|-3.0402419107323|-3.0402419107323|-3.0402419107323|-3.0402419107323|-3.0402419107323|-3.0402419107323|-3.0402419107323|-3.0402419107323|-3.0402419107323|-3.0402419107323|-3.0402419107323|-3.0402419107323|-3.0402419107323|-3.0402419107323|-3.1086318881872|-3.1086318881872|-3.1498687567051|-3.165561935386|-3.165561935386|-3.165561935386|-3.165561935386|-3.165561935386|-3.165561935386|-3.2261799144314|-3.3632555590256||-3.3965192280415|-3.3965192280415|-3.4072437244657|-3.4172152234452|-3.4611915955005|-3.4611915955005|-3.4746572981342|2.8973902686555|2.8973902686555|2.8973902686555||2.8973902686555|2.8973902686555|2.8184890861995|2.8022101715414|2.6271730783064|2.6271730783064|-3.0811543616741|-3.0811543616741|-3.0811543616741|-3.0811543616741|-3.0811543616741|-3.0811543616741|-3.0811543616741|-3.1530765314786||-3.1530765314786|-3.1530765314786|-3.1530765314786|-3.2315453717041|-3.2315453717041|-3.2315453717041|-3.3278282691955|-3.3717026354724|-3.3717026354724|-3.3717026354724|-3.3717026354724|-3.3717026354724|-3.3717026354724|-3.3717026354724|-3.3717026354724|-3.3717026354724|-3.3717026354724|-3.3717026354724|-3.4213361609704|-3.4948178649751|-3.5214236557194|-3.5214236557194|-3.5214236557194|-3.5338040391282|-3.6467950216139|-3.6467950216139|3.0370356516511|3.0370356516511|3.0370356516511|3.0370356516511|3.0370356516511|3.0370356516511|3.0370356516511|3.0370356516511|3.0370356516511||3.0370356516511|3.0370356516511|3.0370356516511|2.9247619395422|-3.8778370486392|-3.8778370486392|-3.8778370486392|-3.8778370486392|-3.8778370486392|-3.8778370486392|-3.8778370486392|-3.8778370486392|-3.8778370486392|-3.8778370486392|-3.8778370486392|-3.8778370486392|-3.8778370486392|-3.8778370486392|-4.0448189959144|-4.2881322420543|-4.5401469509806|-4.6440522053734|-4.7970025781013|-4.9308573433861|-4.9308573433861|-4.9308573433861|-5.0801015264587|-5.0801015264587|-5.2534464340294|-5.2896625974537|-5.6121252089475
09744|101612|/equities/tower-bersama|MSCI_EEM|||-2010.8484330316|-2010.8484330316|-2010.8484330316|-2010.8484330316|-2010.8484330316|-2010.8484330316|-2010.8484330316|-2010.8484330316|-2010.8484330316|-2010.8484330316|-2010.8484330316|-2010.8484330316|-2010.8484330316|-2010.8484330316|-2025.9427033684|-2062.436337076|-2127.4292634178|-2186.5828555133|2054.5847169906|2054.5847169906|2054.5847169906|2054.5847169906|2054.5847169906|2018.4274633228|2009.9194036921|2007.1326707689|1989.0363008544||1967.0915225855|1967.0915225855|1967.0915225855|||1967.0915225855|1967.0915225855|1967.0915225855|1964.4465330392|1964.4465330392|1964.4465330392|1964.0350247451|1964.0350247451|1964.0350247451|1959.6835251148|1959.6835251148|1959.6835251148|1959.6835251148|1959.6835251148|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1934.5059538178|1900.5621709087|-2060.0583483061|-2060.0583483061|-2060.0583483061|-2060.0583483061|-2060.0583483061|-2063.4293100749|-2063.4293100749|-2063.4293100749|-2063.4293100749|-2063.4293100749|-2074.9214556388|-2096.3016173764|-2098.5963646741|1950.5958434023|1950.5958434023|1950.5958434023|1950.5958434023|1950.5958434023|1950.5958434023|1950.5958434023||1950.5958434023|1950.5958434023|1950.5958434023|1950.5958434023|1950.5958434023|1950.5958434023|1950.5958434023|1950.5958434023|1950.5958434023|1950.5958434023|1950.5958434023|1950.5958434023|1950.5958434023|1931.4137612694|1931.4137612694|1931.4137612694|1931.4137612694|1931.4137612694|1931.4137612694|1931.4137612694|1931.4137612694|1931.4137612694|1931.4137612694|1931.4137612694|1931.4137612694|1931.4137612694|1929.9041791883|1916.816432357|1916.816432357||1916.816432357|1872.2960359522|-2016.7679050211|-2016.7679050211|-2016.7679050211|-2016.7679050211|-2016.7679050211|-2016.7679050211|-2016.7679050211|-2016.7679050211|-2016.7679050211|-2042.1713374775|-2042.1713374775|-2042.1713374775|-2068.3390525372|-2068.3390525372|-2068.3390525372|-2068.3390525372|-2068.3390525372|-2068.3390525372||-2068.3390525372|-2095.3259907867|-2095.3259907867|-2102.5844342074|1974.0331391503|1974.0331391503|1974.0331391503|1974.0331391503|1974.0331391503|1974.0331391503|1974.0331391503|1974.0331391503||||1974.0331391503|1974.0331391503|1974.0331391503|1974.0331391503|1974.0331391503|1974.0331391503|1974.0331391503|1974.0331391503|1974.0331391503|1974.0331391503|1974.0331391503|1974.0331391503|1974.0331391503|1974.0331391503|1972.2590435004|1945.8433816671|1913.0841998177|||-2135.2939087577|-2135.2939087577|-2135.2939087577|-2135.2939087577|-2135.2939087577|-2135.2939087577|-2135.2939087577|-2149.5850975085|-2149.5850975085||-2149.5850975085|-2149.5850975085|-2149.5850975085|-2149.5850975085|-2149.5850975085|-2149.5850975085|-2149.5850975085|-2149.5850975085|-2149.5850975085|-2149.5850975085|-2149.5850975085|-2197.872330565||-2242.63592285|-2252.6118061134|-2252.6118061134||||||-2252.6118061134|-2252.6118061134|-2252.6118061134|-2252.6118061134|-2252.6118061134|-2252.6118061134|-2252.6118061134||-2252.6118061134|-2252.6118061134|-2252.6118061134|-2252.6118061134|-2252.6118061134|-2252.6118061134|-2252.6118061134|-2252.6118061134|-2252.6118061134|-2252.6118061134|||-2252.6118061134|-2252.6118061134|-2252.6118061134|-2252.6118061134|-2252.6118061134|-2252.6118061134|-2252.6118061134|-2252.6118061134|-2252.6118061134|-2252.6118061134|-2252.6118061134|-2252.6118061134|-2252.6118061134|-2252.6118061134|-2252.6118061134|-2259.4439862915|-2259.4439862915|-2259.4439862915|-2259.4439862915
09745|102115|/equities/gruposura|MSCI_EEM/MSCI_FRONTIER|-33336.965108362|-33336.965108362|-33336.965108362|||-33975.516787068|31273.000554655|31273.000554655|31273.000554655|31273.000554655|31273.000554655|31273.000554655|31273.000554655|31273.000554655|31273.000554655|30281.111727394|29495.204583744|29495.204583744|29495.204583744|29495.204583744|29028.005093048|28822.227881165|28793.661440446|28793.661440446||28793.661440446|-30768.809265534|-30768.809265534|-30768.809265534|||-30768.809265534|-30768.809265534|-30768.809265534||-30768.809265534|-30768.809265534|-30768.809265534|-31072.010295038|-31393.344772264|-32184.827524738|-32632.441234802|-32632.441234802|-32632.441234802|||-32632.441234802|-32632.441234802|-32890.662728923|-32890.662728923|-32890.662728923|-32890.662728923|-32890.662728923|-33084.820621726|-33084.820621726|-33084.820621726|-33084.820621726|-33084.820621726|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185||-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185||-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185||-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33649.528550185|-33785.587277983|-33798.851834479|-33798.851834479|-33798.851834479|-33798.851834479|-33798.851834479|-33798.851834479|-33798.851834479|-33798.851834479|-33798.851834479|-33798.851834479|-33798.851834479|-33798.851834479|-33798.851834479|-33798.851834479|-34006.50203831|-35468.335598123|-35698.150664581|-36700.16740509|-37009.074894544|-37593.416549493|-37644.907277215|-37892.119196905|-37913.465774339||-37983.84278313|-37983.84278313|-37983.84278313|-37983.84278313|-37983.84278313|-37983.84278313|-37983.84278313|-37983.84278313|-37983.84278313||35906.977337445|35906.977337445|35906.977337445|35906.977337445|35906.977337445|35906.977337445|35906.977337445|35618.490540056|35618.490540056|35451.963629698|35451.963629698||-38883.970078218|-38883.970078218|-38883.970078218|-38883.970078218|-38883.970078218|-38883.970078218|-38883.970078218|-38883.970078218|-38883.970078218|-38883.970078218|-38883.970078218|-40168.855642464||-40632.06182496|||-41073.59484563|-41073.59484563|-41574.549828478|-41706.357812935||-41706.357812935||-44560.079304438|||||||||||||||||-44560.079304438|-44560.079304438|||-45554.532560487|-46405.410568502|41054.213430114|41054.213430114|41054.213430114|41054.213430114|41054.213430114|40310.237144571|39494.707938412|39032.232022731|39032.232022731|38815.144486015|38815.144486015||38815.144486015|38815.144486015|38815.144486015|38815.144486015|38815.144486015|38815.144486015|38815.144486015||38815.144486015|38815.144486015|37302.938317794|36324.096119822|36324.096119822|36324.096119822|36324.096119822|||36324.096119822|36041.414962744|36041.414962744|35751.572180826|34958.411770681|34958.411770681|34958.411770681|33726.013078534|32751.125642816|32717.192151624|32717.192151624|-37041.559972557||-37041.559972557|-37041.559972557|-37041.559972557|-37041.559972557|-37041.559972557|-37607.288858397|-37869.209842663|-38419.661397139|-38419.661397139|-38419.661397139|-38419.661397139|-38456.290441265|-39274.767156962|-39751.40795218|-40341.861669357|-40341.861669357|-41177.617327044
09746|996200|/equities/electricity-generating-pcl-drc|MSCI_EEM|126.85973447366|126.85973447366|126.85973447366|126.85973447366|126.59414941518|126.38359154881|126.38359154881|126.38359154881|126.38359154881|125.14843505424|124.35386772818|124.35386772818|124.35386772818|124.35386772818|124.35386772818|124.35386772818|124.35386772818|124.35386772818|124.35386772818|124.35386772818|123.81867362168|123.81867362168|123.81867362168|123.81867362168|123.81867362168|123.81867362168|122.6874151352|122.29157237244|-130.37298697288|||-130.37298697288|-130.37298697288|-130.37298697288|-130.37298697288|-130.37298697288|-130.37298697288|-130.37298697288|-130.37298697288|-130.37298697288|-130.37298697288|-130.37298697288|-130.37298697288|-132.05331885876||124.03931740148|124.03931740148|124.03931740148||124.03931740148|124.03931740148|124.03931740148|124.03931740148|121.11581621271|121.11581621271|121.11581621271|121.11581621271|121.11581621271|121.11581621271|121.11581621271|121.11581621271|121.11581621271|121.11581621271|121.11581621271|121.11581621271|121.11581621271|121.11581621271|121.11581621271|121.11581621271|121.11581621271|119.76757356967|116.76952618853|-123.54394027491|-123.54394027491|-123.54394027491|-123.54394027491|-123.54394027491|-123.54394027491|-123.54394027491||-123.54394027491|-123.54394027491|-123.54394027491|-123.54394027491|-123.54394027491||-123.54394027491|-123.54394027491|-123.54394027491|-123.54394027491|-123.54394027491|-123.54394027491|-123.54394027491|-124.21548919434|-126.40609910482|-127.99518408003|-127.99518408003|-129.35576008892|-130.31195565436|-131.42995072706|-131.58883414118|-132.40426015687|-132.64362239652|-134.32624710724|-136.41805234138|-136.59636091529|-136.59636091529|-137.55262128297|-137.55262128297|-137.55262128297|-138.36402364775|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315||-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315|-138.38143489315||-138.38143489315||-138.38143489315|-138.38143489315|-141.78492765905|129.69893665744|129.69893665744|129.69893665744|129.69893665744|128.60992961938|127.14992179931|-135.77381534486|-135.77381534486|-135.77381534486|-135.77381534486|-135.77381534486|-135.77381534486|-136.3875726054|-137.56952511712|-137.97126980204|-137.97126980204|-137.97126980204|-137.97126980204|-139.02317259511|-139.02317259511|-141.30352510567|-142.75391678408|-144.28212976009|-146.84125528899|-147.74537689999|-147.74537689999|-149.37338805664|-149.37338805664|-149.37338805664|-149.37338805664|-149.37338805664|-149.37338805664|-149.37338805664|-149.37338805664|-149.99800994647||-149.99800994647|-150.44240047526|-150.44240047526|-150.44240047526|-150.96377830585|-151.31336696989|-151.31336696989|-151.31336696989|-151.31336696989|-151.31336696989|-151.31336696989|-153.90374107766|-155.72637897517|-157.25153219464|-158.93054177152|-158.93054177152|-158.93054177152|-158.93054177152|-158.93054177152|-158.93054177152|||-158.93054177152|-161.31171307947||-163.37237733809|-163.37237733809|-163.37237733809|155.78973392241|155.78973392241|155.78973392241|155.78973392241|155.78973392241|155.78973392241|155.78973392241|||153.82192658046|-159.95609482779|-159.95609482779|-159.95609482779||-159.95609482779|-159.95609482779|-159.95609482779|-159.95609482779|-159.95609482779|-159.95609482779|-159.95609482779|-159.95609482779|-159.95609482779|-159.95609482779|-159.95609482779|-159.95609482779|-159.95609482779|-160.28838867628|-160.28838867628|-161.15376519586|-162.4486279954|-167.52625332823|-168.50139258692|-169.55710287435|-169.81344763817|-170.11228103478||-170.11228103478|-170.79142337198|-172.35158152442|-173.82911299311|-173.82911299311|-174.97679221457|-176.21497838841
09747|19564|/equities/sise-cam|MSCI_EEM|48.680335325984|48.114261091846|47.679734165026|47.383363993015|47.383363993015|47.383363993015|47.095959644678|46.984678747726|46.984678747726|46.984678747726|45.5051982695|-48.783669725653|-48.783669725653|-48.783669725653|-48.783669725653|-48.783669725653|-48.783669725653|-48.783669725653|-48.783669725653|-48.783669725653|-48.783669725653|-48.783669725653|-48.783669725653|-48.783669725653|-48.783669725653|-48.783669725653|-48.783669725653|-49.153522936608|-49.153522936608||-49.153522936608|-49.153522936608|-49.153522936608|-49.153522936608|-49.191692211127|-49.614824456801|-49.614824456801|-49.614824456801|-49.614824456801|-49.614824456801|-49.614824456801|-49.614824456801|-49.614824456801|-50.000916766712|-50.549906730198|-50.762849312681|-50.762849312681|-51.266500770668|-51.821665776681|-51.863686815571|-51.863686815571|-51.863686815571|-51.863686815571|-51.863686815571|-51.863686815571|-51.863686815571|-51.863686815571|-51.863686815571|-51.863686815571|-51.863686815571|-51.863686815571|-51.863686815571|-51.863686815571|-51.863686815571|-51.969649491124|-52.575096073558|-52.575096073558|-52.575096073558|-52.575096073558|-52.575096073558|-52.575096073558|-52.575096073558|-52.575096073558|-53.603437784436|-54.025458389843|-54.025458389843|-54.025458389843|-54.655105011417|-54.655105011417|-54.655105011417|-54.655105011417|-56.03567228577|50.856366992783|50.856366992783|50.856366992783|50.856366992783|50.856366992783|50.856366992783|50.856366992783|50.856366992783|50.856366992783|50.856366992783|50.856366992783|50.856366992783|49.885959313913|49.885959313913|49.885959313913|49.885959313913|49.885959313913|49.885959313913|49.885959313913|49.885959313913|49.885959313913|49.885959313913|49.885959313913|49.885959313913|49.885959313913|49.885959313913|48.575257564527|48.575257564527|48.533620067153|48.306939414148|48.306939414148|48.006166482405|48.006166482405|48.006166482405|48.006166482405||48.006166482405|48.006166482405|48.006166482405|48.006166482405|48.006166482405|48.006166482405|48.006166482405|48.006166482405|48.006166482405|48.006166482405|48.006166482405|48.006166482405|48.006166482405|48.006166482405|48.006166482405|48.006166482405|48.006166482405|48.006166482405|48.006166482405|47.573520263518|47.565020014274|46.716688396123|46.187059614141|46.187059614141|46.187059614141|46.187059614141|46.187059614141|46.187059614141|46.187059614141|46.187059614141|46.187059614141|46.187059614141|44.475623683884|43.610693592445|43.241883854751|43.128758329688|43.036398245823|42.634886558333|42.597652019703|41.753766994961|41.753766994961|41.454186524824||||39.921318572843|39.65479654083|-44.599563314613|-44.599563314613|-44.599563314613|-44.599563314613|-45.648405395278|40.953799036309|40.953799036309|40.953799036309|40.953799036309|40.953799036309|40.953799036309|40.953799036309|40.953799036309|38.45088638549|37.977651217304|36.8807258636|36.279694242637|36.174102645627|35.5704969361|-39.582923222938|-39.582923222938|-39.582923222938|-40.1560610227|-40.1560610227|-40.1560610227||-40.1560610227|-40.1560610227|-40.1560610227|-40.1560610227|-40.1560610227|-40.1560610227|-40.1560610227|-40.1560610227|-40.1560610227|-40.1560610227|-40.1560610227|-40.1560610227|-40.752871876757||-41.262970586398|-42.242914036224|-43.289110425788|-44.311641326301|-44.984343015213||-45.118594764624|-45.556324454319|-45.996306255017|-45.996306255017|-45.996306255017|-45.996306255017|-45.996306255017|-45.996306255017|-45.996306255017|-45.996306255017|-45.996306255017|-45.996306255017|-45.996306255017|-45.996306255017|-46.527282256531|-46.527282256531|-46.527282256531|-47.333583746406|41.989383448069|41.989383448069|41.989383448069|41.989383448069|41.989383448069|41.989383448069|41.989383448069|41.989383448069|41.989383448069|41.989383448069|41.989383448069|41.989383448069|41.989383448069|41.989383448069|41.989383448069|41.087157397855|41.087157397855|41.087157397855|40.508573273143|39.66588994509|39.66588994509|39.66588994509|39.66588994509
09748|50023|/equities/greentown-chin|MSCI_EEM|-6.9011621146888|-6.9011621146888|-6.9011621146888|-6.9011621146888|-6.9011621146888|-6.9011621146888|-6.9011621146888|-6.9011621146888|-6.9011621146888|-6.9011621146888|-6.9011621146888|-6.9011621146888|-6.9011621146888|-6.9011621146888|-7.0324021345477|-7.3332244826799|-7.4835830213234|-7.797314114218|-8.125904633872|-8.2611198944467|-8.2611198944467|-8.2611198944467|-8.2611198944467|-8.2611198944467|-8.2611198944467|-8.2611198944467|-8.2611198944467|-8.2611198944467|-8.2611198944467||-8.2611198944467|-8.2611198944467|-8.2611198944467|||-8.3596539873422|-8.3596539873422|-8.3723933054938|-8.4143259077088|-8.4790685723042|-8.4790685723042|-8.4790685723042|-8.5174469173003|-8.5174469173003|-8.5174469173003|-8.8177188171334|7.6719574234936|7.6719574234936|7.6719574234936|7.6719574234936|7.6719574234936|7.6719574234936|7.6719574234936|7.6719574234936|7.6719574234936|7.6719574234936|7.4674106766621|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756|-8.5280387874756||-8.631154510303|-8.6851714418152|-8.7951904188504|-8.8322106510167|-8.8322106510167|-8.9640155649074|-8.9640155649074|-8.9640155649074|-8.9640155649074|-8.9640155649074|-8.9640155649074|-8.9640155649074|-8.9989064640346|-9.0843405399656||-9.2437115150399|-9.2796793996964|-9.4868660568831|-9.5820733308393|-9.7812591304937|-9.7812591304937|-9.7812591304937|-9.9597325049682|-10.0930360912|-10.481706367457|8.696001403918|8.696001403918|8.696001403918|8.696001403918|8.696001403918||8.696001403918|8.696001403918|8.696001403918|8.696001403918||7.9213591365045|7.9213591365045|7.2365108891798|-8.3400959289285|-8.3400959289285|-8.3400959289285|-8.3400959289285|-8.3656622873646|-8.4057359151158|-8.7085953213676|-8.8245502553498|-9.0461670913206|-9.2812965222979|7.8946405482947|7.8946405482947|7.8946405482947|7.8946405482947|7.8946405482947|7.8946405482947|7.8946405482947|7.8946405482947|7.8946405482947|7.8946405482947|7.8946405482947|7.3851564275621|7.2823959310186|7.1309956399745|6.9105506305503|-8.2487172467701|-8.2487172467701|-8.2487172467701|-8.2487172467701|-8.3341305369793||-8.4306382288411|-8.4306382288411|-8.4306382288411|-8.4458825571158|-8.4458825571158|-8.4458825571158|-8.5669615099563|-8.5669615099563|-8.5669615099563|-8.5669615099563|-8.5669615099563|-8.5669615099563|-8.5669615099563|-8.5669615099563|-8.5669615099563|-8.5669615099563||-8.6562803979982|-8.6562803979982|-8.6562803979982|-8.6562803979982|-8.6562803979982|-8.6562803979982|-8.6562803979982|-8.6562803979982|-8.6562803979982|-8.6562803979982|-8.6562803979982|-8.6562803979982|-8.6562803979982|-8.6562803979982|-8.6562803979982|-8.6562803979982|-8.7753115490928|-8.9647906969934||-9.0086560195187|-9.4335068801487|-9.568896145671|-9.6298851382394|-9.821538542339|-10.151154569596|-10.455171483324|-10.564762237531|-10.564762237531|-10.564762237531|-10.63293252498|-10.63293252498|-10.63293252498|-10.63293252498|-10.63293252498|-10.63293252498|-10.63293252498|-10.801591401963||-10.91343535943|-11.012821474722|-11.012821474722|-11.125358772644|-11.125358772644|-11.125358772644|-11.125358772644|-11.125358772644|-11.125358772644|-11.125358772644|-11.125358772644|-11.125358772644|-11.125358772644|-11.125358772644|||-11.125358772644||-11.125358772644|-11.125358772644|-11.125358772644|-11.125358772644|-11.125358772644|-11.125358772644|-11.125358772644|-11.125358772644|-11.125358772644|-11.125358772644|-11.125358772644|-11.125358772644|-11.125358772644|-11.125358772644|-11.125358772644|-11.125358772644|-11.463731872118|-11.61303542618|-11.976706012135|-12.264117594168|-12.393166074955|-12.393166074955|-12.393166074955|-12.393166074955|-12.393166074955|-12.393166074955|-12.393166074955|-12.393166074955|-12.393166074955
09749|49985|/equities/air-china|MSCI_EEM/EMCONSGROWTH|-4.6685018713324|-4.6685018713324|-4.6685018713324|-4.6685018713324|-4.6685018713324|-4.8061131034791|-4.8334591161873|-4.9102614635373|-4.9102614635373|-4.9102614635373|-4.9102614635373|-4.9102614635373|-4.9102614635373|-4.9102614635373|-4.9269574741683|-5.0666194072654|-5.0695771499133|-5.0770564886449|-5.0770564886449|-5.0770564886449|-5.0770564886449|-5.0770564886449|-5.1178405387002|-5.1242941776036|-5.1242941776036|-5.1242941776036|-5.1319256008059|-5.1319256008059|-5.1319256008059||-5.1319256008059|-5.1319256008059|-5.1319256008059|||-5.1577472024973|-5.1577472024973|-5.2319413615394|-5.2654902618382|-5.4149893302889|-5.4165914818057|-5.4165914818057|-5.4728794676737|5.0880083983887|5.0880083983887|5.0880083983887|5.0880083983887|5.0880083983887|5.0880083983887|5.0880083983887|5.0880083983887|5.0880083983887|5.0880083983887|5.0880083983887|5.0880083983887|5.0656476052047|5.0656476052047|5.0656476052047|5.0656476052047|5.026830782652|4.931688893654|4.931688893654|4.931688893654|4.931688893654|4.931688893654|4.931688893654|4.931688893654|4.931688893654|4.931688893654|4.931688893654|-5.3391287788259|-5.3391287788259|-5.3391287788259|-5.3391287788259|-5.3391287788259|-5.3391287788259|-5.3391287788259|-5.3391287788259|-5.3391287788259||-5.3618096493469|-5.4214550811699|-5.5155057729009|-5.5407482180482|-5.5407482180482|-5.5963332033941|-5.5963332033941|-5.5963332033941|-5.5963332033941|-5.5963332033941|-5.5963332033941|-5.5963332033941|-5.609259139254|-5.6486213855769||-5.687433546564|-5.687433546564|-5.7229428332787|-5.7229428332787|-5.8123366560147|-5.8123366560147|-5.8648187016565|-5.9681318705963|-6.0023687885521|-6.0909651436539|-6.1010726202563|-6.1089696167669|-6.1089696167669|-6.1089696167669|-6.1089696167669||-6.1954481520087|-6.1954481520087|-6.1954481520087|-6.1954481520087||-6.1954481520087|-6.1954481520087|-6.1954481520087|-6.1954481520087|-6.1954481520087|-6.1954481520087|-6.1954481520087|-6.277164847523|-6.4212940344877|-6.5047713793723|5.9137147935488|5.9137147935488|5.9137147935488|5.9137147935488|5.9137147935488|5.9137147935488|5.9137147935488|5.9137147935488|5.9137147935488|5.9137147935488|5.9137147935488|5.9137147935488|5.9137147935488|5.9137147935488|5.7204503169592|5.7204503169592|5.7143892569603|5.6532103533283|-6.1506800389048|-6.1506800389048|-6.1506800389048|-6.1506800389048|-6.1506800389048||-6.1506800389048|-6.1506800389048|-6.1506800389048|-6.1506800389048|-6.1506800389048|-6.1506800389048|-6.1506800389048|-6.1506800389048|-6.1506800389048|-6.1506800389048|-6.1506800389048|-6.1506800389048|-6.1506800389048|-6.1506800389048|-6.1506800389048|-6.1506800389048||-6.2289737619803|-6.2289737619803|-6.2289737619803|-6.2289737619803|-6.2289737619803|-6.2289737619803|-6.2289737619803|-6.2289737619803|-6.2289737619803|-6.2289737619803|-6.2289737619803|-6.2883038695042|-6.3039554557909|-6.3039554557909|-6.4999506431276|-6.6438339504329|-6.6937043438054|-6.8666104693591||-6.8666104693591|-6.9510563887586|-6.9510563887586|-6.9510563887586|-6.9510563887586|-6.9510563887586|-6.9510563887586|-6.9552548154182|-6.9552548154182|-6.9802832585779|-7.0758702470426|-7.1704113167264|-7.3104569825572|-7.3143964247617|-7.4109961673853|-7.5056740233482|-7.5056740233482|-7.5846624141188||-7.5846624141188|-7.5846624141188|-7.5846624141188|-7.641121557835|-7.641121557835|-7.641121557835|-7.641121557835|-7.641121557835|-7.641121557835|-7.641121557835|-7.641121557835|-7.641121557835|-7.641121557835|-7.641121557835|||-7.641121557835||-7.641121557835|-7.641121557835|-7.641121557835|-7.641121557835|-7.641121557835|-7.641121557835|-7.6656907173034|-7.731878582199|-7.7948648306612|7.0654206177594|7.0654206177594|7.0654206177594|7.0654206177594|7.0654206177594|7.0654206177594|7.0654206177594|7.0654206177594|7.0654206177594|7.0654206177594|7.0654206177594|7.0654206177594|7.0654206177594|7.0010227253041|6.7966920060142|-7.3468389271373|-7.3468389271373|-7.3468389271373|-7.3468389271373|-7.3468389271373
09750|19410|/equities/ford-otosan|MSCI_EEM|879.99099241381|868.71363842773|868.71363842773|868.71363842773|847.45959825303|836.92733139225|827.22481265806|814.6109029534|807.90234932519|807.90234932519|794.66927702798|782.32697447554|761.83552719504|756.26169688338|749.62519159237|749.62519159237|749.62519159237|749.62519159237|749.62519159237|731.86132399153|-807.65606463992|-807.65606463992|-807.65606463992|-807.65606463992|-807.65606463992|-807.65606463992|-807.65606463992|-810.55027543214|-810.55027543214||-810.55027543214|-810.55027543214|-810.55027543214|-811.72252825793|-816.0250313977|-837.50003488633|-839.63011771078|-839.63011771078|-839.63011771078|-839.63011771078|-839.63011771078|-839.63011771078|-849.86679745642|-866.71310828491|-872.02655457464|-872.02655457464|-872.02655457464|-873.84007693906|-873.84007693906|-873.84007693906|-873.84007693906|-873.84007693906|-873.84007693906|-873.84007693906|-873.84007693906|-873.84007693906|-873.84007693906|-873.84007693906|-873.84007693906|-873.84007693906|-873.84007693906|-873.84007693906|-873.84007693906|-873.84007693906|-873.84007693906|-873.84007693906|-873.84007693906|-873.84007693906|-873.84007693906|-873.84007693906|-873.84007693906|-873.84007693906|-873.84007693906|-891.350082097|-908.01676059823|-908.26918576669|-912.50964963118|-920.253144027|-920.253144027|-920.253144027|-920.71899214571|-920.71899214571|-920.71899214571|-920.71899214571|-920.71899214571|-920.71899214571|-920.71899214571|-920.71899214571|-920.71899214571|-920.71899214571|-920.71899214571|-920.71899214571|-920.71899214571|-920.71899214571|-920.71899214571|-920.71899214571|-920.71899214571|-920.71899214571|-929.885220176|-929.885220176|-929.885220176|-929.885220176|-932.81138423418|-939.65154481967|-950.30548356861|-950.30548356861|-950.30548356861|-950.30548356861|-950.30548356861|-950.30548356861|-950.30548356861|-950.30548356861|-950.30548356861|-950.30548356861|-950.30548356861|-950.30548356861|-950.30548356861||-957.93109355141|-957.93109355141|-957.93109355141|-990.53102597251|863.85517870489|863.85517870489|863.85517870489|863.85517870489|863.85517870489|863.85517870489|863.85517870489|863.85517870489|863.85517870489|863.85517870489|863.85517870489|863.85517870489|863.85517870489|860.05945019482|860.05945019482|860.05945019482|860.05945019482|860.05945019482|851.73830376465|846.40363694119|804.78016082288|804.78016082288|804.78016082288|804.78016082288|763.94462110203|753.04344663626|753.04344663626|753.04344663626|753.04344663626|753.04344663626|753.04344663626|753.04344663626|753.04344663626|753.04344663626|732.30936209367|702.61109022543|702.61109022543|702.61109022543||||689.12340645707|680.58156273008|663.81285765039|627.61113816793|627.61113816793|627.61113816793|627.61113816793|627.61113816793|627.61113816793|627.61113816793|627.61113816793|627.61113816793|627.61113816793|621.89152151928|621.89152151928|578.61836334717|558.08148973795|536.46832464373|519.66481736673|507.89483022706|507.89483022706|506.74729479699|506.74729479699|506.74729479699|506.74729479699|506.74729479699|506.74729479699||506.74729479699|506.74729479699|506.74729479699|506.74729479699|506.74729479699|486.12477470933|-575.22873672997|-575.22873672997|-575.22873672997|-575.22873672997|-575.22873672997|-575.22873672997|-588.84860721732||-598.70400869742|-605.28148875284|-605.28148875284|561.5595711306|561.5595711306||561.5595711306|561.5595711306|561.5595711306|561.5595711306|561.5595711306|559.48466762241|559.48466762241|553.3496428986|550.81625022045|547.14587698105|543.44793764901|543.44793764901|541.36672567024|541.36672567024|541.36672567024|541.36672567024|537.16105301312|537.16105301312|537.16105301312|536.64471304026|536.64471304026|536.64471304026|536.64471304026|536.64471304026|536.64471304026|536.64471304026|536.64471304026|536.64471304026|536.64471304026|536.64471304026|536.64471304026|536.64471304026|536.64471304026|516.65023657577|506.3498535953|506.3498535953|486.5664843279|472.16498340036|464.43425389231|464.43425389231|464.43425389231
09751|985911|/equities/greentown-service-group-co-ltd|MSCI_EEM|-2.799715384748|-2.799715384748|-2.799715384748|-2.799715384748|-2.799715384748|-2.8324882239795|-2.8324882239795|-2.8638758097199|-2.8695921971015|-2.8695921971015|-2.8695921971015|-2.8695921971015|-2.8695921971015|-2.8723247000036|-2.8981385703945|-2.9640429545402|-3.0111640045378|-3.0111640045378|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747||-3.0558234839747|-3.0558234839747|-3.0558234839747|||-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0558234839747|-3.0803593694181|-3.0879745364447|-3.0879745364447|-3.165956277938|-3.165956277938|-3.2249514077453|-3.2932794463135|-3.3991993678386|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124|-3.445864939124||-3.445864939124|-3.5237389134374|-3.6035987985362|-3.7167764915613|-3.7819737740786|-3.8038596917558|-3.8254641264627|-3.8254641264627|-3.8254641264627|-3.8254641264627|-3.8254641264627|-3.8254641264627|-3.8254641264627|-3.8766267266483||-3.8870084377242|-3.8870084377242|-3.9122316144255|-3.9550390815474|-3.9550390815474|-3.9705988936664|-3.993998851273|-4.0766653638123|-4.1451644998635|-4.1451644998635|-4.1451644998635|-4.1451644998635|-4.1451644998635|-4.1451644998635|-4.1451644998635||-4.1451644998635|-4.1451644998635|-4.1451644998635|-4.1451644998635||-4.1451644998635|-4.1451644998635|-4.1451644998635|-4.1451644998635|-4.1451644998635|-4.1451644998635|-4.1451644998635|-4.1451644998635|-4.1451644998635|-4.2037832464512|-4.2037832464512|-4.2242036887601|-4.2388242635959|-4.2388242635959|-4.2388242635959|-4.2388242635959|-4.2388242635959|-4.2388242635959|-4.2388242635959|-4.2388242635959|-4.2388242635959|-4.2388242635959|-4.2388242635959|-4.2388242635959|-4.2388242635959|-4.2388242635959|-4.2388242635959|-4.2388242635959|-4.2388242635959|-4.2388242635959|-4.2388242635959|-4.2388242635959|-4.2388242635959||-4.2388242635959|-4.2388242635959|-4.2388242635959|-4.2388242635959|-4.2388242635959|-4.2692491383281|-4.3113879992925|-4.3333751352619|-4.3333751352619|-4.3333751352619|-4.3333751352619|-4.3333751352619|-4.3427368205814|-4.3427368205814|-4.3427368205814|-4.3427368205814||-4.4635965870518|-4.6367739225646|-4.6616438204112|-4.6616438204112|-4.6616438204112|-4.6616438204112|-4.6616438204112|-4.6616438204112|-4.7296040382719|-4.7695602009402|-4.7848771290319|-4.7848771290319|-4.7848771290319|-4.7848771290319|-4.7848771290319|-4.7943080218122|-4.8866638902182|-4.8866638902182||-4.8866638902182|-4.9365272299845|-4.9365272299845|-4.9365272299845|-4.9365272299845|-4.9365272299845|-4.9365272299845|-4.9365272299845|-4.9365272299845|-4.9365272299845|-4.9365272299845|-4.9365272299845|-4.9365272299845|-4.9365272299845|-4.9365272299845|-4.9365272299845|-4.9365272299845|-5.2828078552969||-5.3195778407294|-5.3195778407294|-5.4411974524612|-5.4590208450551|-5.4590208450551|-5.4590208450551|-5.4590208450551|-5.4590208450551|-5.4590208450551|-5.4590208450551|-5.4590208450551|-5.4590208450551|-5.4590208450551|-5.4590208450551|||-5.4590208450551||-5.4590208450551|-5.4590208450551|-5.4590208450551|-5.4590208450551|-5.4590208450551|-5.4590208450551|-5.4590208450551|-5.4590208450551|-5.4590208450551|-5.4590208450551|-5.4590208450551|-5.4590208450551|-5.4590208450551|-5.4590208450551|-5.4590208450551|-5.4590208450551|-5.4590208450551|-5.5928011116711|-5.7820012500251|5.1326909431204|5.1326909431204|5.1326909431204|5.1326909431204|5.1326909431204|5.1326909431204|5.1326909431204|5.1326909431204|5.1326909431204|5.1326909431204
09752|1167322|/equities/sunac-services-holdings-ltd|MSCI_EEM|-1.8024696835133|-1.8024696835133|-1.8024696835133|-1.8024696835133|-1.8024696835133|-1.8024696835133|-1.8024696835133|-1.8024696835133|-1.8024696835133|-1.8024696835133|-1.8024696835133|-1.8024696835133|-1.8024696835133|-1.8024696835133|-1.8024696835133|-1.8716329014139|-1.8918143682829|-1.9459048899403|-2.0343156826779|-2.0343156826779|-2.0343156826779|-2.0343156826779|-2.0343156826779|-2.0343156826779|-2.0343156826779|-2.0736841440516|-2.0790934761715|-2.113992706532|-2.1278085699544||-2.1278085699544|-2.1278085699544|-2.1278085699544|||-2.2108983254946|-2.2398870627656|-2.2737634690354|-2.2914038335559|-2.3026052730196|-2.3026052730196|-2.3026052730196|-2.3026052730196|-2.3314879616241|-2.3314879616241|-2.4583198980204|-2.5159111106519|-2.5721233646212|2.1263498438912|2.1263498438912|2.1263498438912|2.1263498438912|2.1263498438912|2.1263498438912|2.1263498438912|2.1263498438912|2.0059736741856|-2.3897774276943|-2.3897774276943|-2.3897774276943|-2.3897774276943|-2.3897774276943|-2.3897774276943|-2.3897774276943|-2.4273372673689|-2.4273372673689|-2.4273372673689|-2.4273372673689|-2.4273372673689|-2.4273372673689|-2.4273372673689|-2.4473299567713|-2.4473299567713|-2.5192556055402|-2.5586633861603|-2.5586633861603|-2.5586633861603|-2.6461894100759|-2.6461894100759||-2.686715371061|-2.686715371061|-2.7807948132893|-2.8225862681302|-2.8225862681302|-2.9045402804384|-2.9550448964447|-2.994494273752|-3.0917385055884|2.3206860951202|2.3206860951202|2.3206860951202|2.3206860951202|2.3206860951202||2.3206860951202|2.3206860951202|2.3206860951202|2.3206860951202|2.3206860951202|2.3045439931232|2.3045439931232|2.3045439931232|2.3045439931232|2.3045439931232|2.3045439931232|2.3045439931232|2.3045439931232|2.3045439931232|2.3045439931232||2.3045439931232|2.2017155457954|2.1596839614952|2.1235377996326||-2.567345953924|-2.567345953924|-2.567345953924|-2.567345953924|-2.567345953924|-2.567345953924|-2.567345953924|-2.567345953924|-2.5798287931885|-2.6548097866338|2.1703971727197|2.1703971727197|2.1703971727197|2.1703971727197|2.1703971727197|2.1703971727197|2.1703971727197|2.1703971727197|2.1703971727197|2.1703971727197|2.1703971727197|2.1703971727197|2.1703971727197|2.1703971727197|2.0054412532189|-2.4068878210077|-2.4068878210077|-2.4068878210077|-2.4068878210077|-2.4068878210077|-2.4068878210077|-2.4068878210077|-2.4148752994548||-2.4741087265644|-2.4741087265644|-2.4741087265644|-2.4909984015429|-2.4909984015429|-2.4999981746634|-2.5328316243439|-2.5328316243439|-2.5328316243439|-2.5328316243439|-2.5328316243439|-2.5328316243439|-2.5328316243439|-2.5328316243439|-2.5328316243439|-2.5328316243439||-2.5523524828123|-2.5523524828123|-2.5523524828123|-2.5523524828123|-2.5523524828123|-2.5523524828123|-2.5523524828123|-2.5523524828123|-2.5523524828123|-2.5523524828123|-2.5523524828123|-2.5523524828123|-2.5523524828123|-2.5523524828123|-2.5523524828123|-2.6003916867759|-2.6297966486831|-2.6297966486831||-2.6297966486831|-2.7164406783735|-2.8032675062457|-2.8230749539577|-2.8300832434985|-2.935648035616|-3.0207201238146|-3.0824667078113|-3.1049629562272|-3.1837681788043|-3.1837681788043|-3.1837681788043|-3.1837681788043|-3.1837681788043|-3.1837681788043|-3.1837681788043|-3.1837681788043|-3.3780756678665||-3.4234173923162|-3.474352588193|-3.5398361306901|-3.5864845361439|-3.6772050687701|-3.8046976854073|3.0482699167234|3.0482699167234|3.0482699167234|3.0482699167234|3.0482699167234|3.0482699167234|3.0482699167234|2.8980777276338|||2.8721068217668||2.8721068217668|2.8721068217668|2.8721068217668|2.8506742930316|-3.3749154084846|-3.3749154084846|-3.3749154084846|-3.3749154084846|-3.3749154084846|-3.3749154084846|-3.3749154084846|-3.3749154084846|-3.3749154084846|-3.3749154084846|-3.3749154084846|-3.3749154084846|-3.4510170214623|-3.485574416899|-3.5373049627667|-3.5914499639279|-3.7199444637041|-3.7766048892052|-3.8037623076057|-3.8037623076057|-3.8037623076057|-3.8037623076057|-3.8347359794616|-3.8869288782543|-4.0038099399613
09753|8747|/equities/tpsa|MSCI_EEM/EMCONSGROWTH|8.3651165572476|8.3651165572476|8.3651165572476|8.3651165572476|8.3651165572476|8.3651165572476|8.1723513170162|8.1361481769637|8.1361481769637|8.1361481769637|8.1361481769637|8.1361481769637|8.1361481769637|8.1361481769637|8.1361481769637|8.1361481769637|8.1361481769637|8.1361481769637|8.1361481769637|8.1361481769637|8.0546091512128|7.9923433678331|7.9443459265765|7.9443459265765|7.9443459265765|7.9031430930925|7.9031430930925|7.8840483792438|7.8757651277218||7.8757651277218|7.8757651277218|7.8757651277218|||7.8757651277218|7.8757651277218|7.8757651277218|7.8757651277218|7.8757651277218|7.8757651277218|7.8757651277218|7.8757651277218|7.8757651277218|7.8757651277218|7.80418331842|7.7835369399342|7.7700416568422|7.7644907107512|7.6911001857298|7.6123463705461|7.6123463705461|7.5620513045435|7.501609530402|7.501609530402|7.501609530402|7.501609530402|7.501609530402|7.501609530402|7.501609530402|7.501609530402|7.501609530402|7.501609530402|7.501609530402|7.4986303568517|7.4986303568517|7.4986303568517|7.4986303568517|7.4986303568517|7.487922695018|7.4126918875919|7.3846579485189||7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2935310638035|7.2155899776446|7.0873222365895|7.0681359519472|7.0412621486971|6.9647355067277|6.8708172890372|-7.2230022549411|-7.2230022549411|-7.2230022549411|-7.2230022549411|-7.2230022549411|-7.2230022549411|-7.2230022549411|-7.2230022549411|-7.2230022549411|-7.2230022549411|-7.2230022549411|-7.2230022549411|-7.2230022549411|-7.2230022549411|-7.2230022549411|-7.2230022549411|-7.2230022549411|-7.2230022549411|-7.2733360793613|-7.298706640405||-7.3807853213091|6.9730680290344|6.9730680290344|6.9730680290344|6.9730680290344|6.9730680290344|6.9730680290344|6.9730680290344|6.9730680290344|6.9730680290344|6.9730680290344|6.9578534832136|6.9537261581571|-7.373812456012|-7.373812456012|-7.373812456012|-7.373812456012|-7.373812456012|-7.373812456012|-7.373812456012|-7.373812456012|-7.373812456012|-7.373812456012|-7.373812456012|-7.373812456012|-7.373812456012|-7.373812456012|-7.373812456012|-7.4070138082242|-7.4189043161313|-7.4598936898885|-7.5271042037206|-7.5417823977159|-7.5725359328241|-7.5955955858199|-7.6328840382858|-7.674315599155|-7.6831283608538|7.1164317820137|7.1164317820137|7.1164317820137|7.1164317820137|7.1164317820137|7.1164317820137|7.1164317820137|7.1164317820137|7.1164317820137||7.1164317820137|7.1164317820137|7.1164317820137|7.1164317820137|7.1164317820137|7.1164317820137|7.1164317820137|7.1164317820137|7.1164317820137|7.1164317820137|7.1164317820137|7.1164317820137|7.1164317820137|7.1164317820137|7.1164317820137|7.1164317820137|7.1164317820137|7.1164317820137|7.1164317820137|7.1164317820137|7.1164317820137|7.1164317820137|7.1164317820137|7.036590573265|6.9323232406531||6.9308173429293||6.9308173429293|6.9308173429293|6.9308173429293|6.9308173429293|6.9308173429293|6.9308173429293|6.9308173429293|6.8286857352569|6.7852065282745|6.7207850833383|6.6914279350139|6.55214207796|6.4997495974225|6.4997495974225|||6.4997495974225|6.4024994202369|-6.9545773393085|-6.9545773393085|-6.9545773393085|-6.9545773393085|-6.9545773393085|-6.9545773393085|-6.9545773393085|-6.9545773393085|-6.9545773393085|-6.9545773393085|-6.9545773393085|-6.9545773393085|-6.9545773393085|-6.9545773393085|-6.9856414404369|-7.0801572895554|-7.1304291498879|6.5996467731109|6.5996467731109|6.5996467731109|6.5996467731109|6.5996467731109|6.5996467731109|6.5996467731109|6.5996467731109|6.5996467731109|6.5996467731109|6.5996467731109|6.5996467731109
09754|1017399|/equities/anhui-gujing-distillery|MSCI_EEM/EMCONSGROWTH||-107.37796776815|-107.37796776815|-107.37796776815|-107.37796776815|-109.22829980898|-109.27685917478|-109.27685917478|-109.27685917478|-109.27685917478|-109.27685917478|-109.27685917478|-109.27685917478|-109.27685917478|-111.89706493595|-113.14618255009|-113.53575464211|-114.34639682728|-115.98265986926|-117.68740119411|110.16224254795|110.16224254795|110.16224254795|110.16224254795|110.16224254795|110.16224254795|110.16224254795|110.16224254795|110.16224254795||110.16224254795|107.90471568845|-117.36673070832|-117.36673070832|-117.36673070832|-117.36673070832|-117.36673070832|-118.32358955723|-118.89620997488|-120.60968046255|-123.18131330352|-123.27312382438|-125.20735665139|-125.47703282828|-125.47703282828|-125.47703282828|-125.47703282828|-125.94725980282|-125.94725980282|-126.59028995832|-127.34198960551|-127.51070707108|-127.51070707108|-127.51070707108|-130.94523491093|122.71581908572|122.71581908572|122.2519667366|122.2519667366|122.2519667366|122.2519667366|122.2519667366|121.50606862471|119.89073757001|119.89073757001|119.89073757001|119.89073757001|119.89073757001|119.68026610291|118.17973657091|-126.98380854538|-126.98380854538|-126.98380854538|-126.98380854538|-126.98380854538|-126.98380854538|-126.98380854538|-126.98380854538|-126.98380854538|-127.24867505951|-128.43852604675|-131.82280973646|-133.54661845012|-133.54661845012|-133.54661845012|-135.76457615742|-136.59858555112|-136.59858555112|-136.59858555112|-136.70453987424|||||||-138.36670642765|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-138.64519199692|-139.41688457421|-140.18930642795|-142.27367970889|-143.58075499474|-144.96917655666|-145.72378156353|-145.72378156353|-145.72378156353|140.3739184236|140.3739184236|140.3739184236|140.3739184236|140.3739184236|140.3739184236|140.3739184236|140.3739184236|140.3739184236|137.76268628962|136.95908624736|135.68620683979|135.06190577956|-139.87755887915|-139.87755887915|-139.87755887915|-139.87755887915|-139.87755887915|-139.87755887915|-139.87755887915|-139.87755887915|-139.87755887915|-139.87755887915|-139.87755887915|-139.87755887915|-139.87755887915|-139.87755887915|-139.87755887915|-139.87755887915|-139.87755887915|-139.87755887915|-140.62983365865|-140.62983365865|-140.62983365865|||-140.62983365865|-140.62983365865|-140.62983365865|-140.62983365865|-140.62983365865|-140.62983365865|-140.62983365865|-140.62983365865|-140.62983365865|-140.62983365865|-140.62983365865|-141.32648007971|-141.49205426301|-141.49205426301|-141.49205426301|-143.75505690139|-144.64926114877|-144.64926114877|-144.64926114877|-144.64926114877|-145.91529386132|-147.97810530761|140.94950310431|140.94950310431|140.94950310431|140.94950310431|140.94950310431|140.94950310431|140.94950310431|140.94950310431|140.94950310431|140.94950310431|140.67945582824|139.10328279554|138.77420198718||||136.35503241223|136.35503241223|136.35503241223|136.35503241223|136.35503241223|136.35503241223|136.35503241223|136.35503241223|136.35503241223|136.35503241223|136.35503241223|136.35503241223|136.35503241223|136.35503241223|136.35503241223|136.35503241223|136.35503241223||136.35503241223|135.62947513441|135.61387095826|134.34541231148|133.9721178054|133.53180207137|-139.22054061767|-139.22054061767|-139.22054061767|-139.22054061767|-139.22054061767|-139.22054061767|-139.22054061767|-139.22054061767|-140.97226375867|132.56547881886|132.56547881886|132.56547881886|132.56547881886|132.56547881886|132.56547881886|132.56547881886|132.56547881886|132.56547881886|132.56547881886|132.56547881886|132.56547881886|132.56547881886|132.56547881886
09755|41695|/equities/ql-resources-bhd|MSCI_EEM/EMCONSGROWTH|5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788||5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788||5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788|5.6975766491788|5.6406405051436|5.5818230664162|5.5364698343176|5.5221888149997|5.5167012681404|5.5167012681404|5.5167012681404||5.5167012681404|5.5167012681404|5.5167012681404|5.5167012681404||5.5167012681404|5.5167012681404|5.4980013094389|5.4822234535707|5.4491371738131|5.4429302069009|5.4008927063949|5.4008927063949|5.4008927063949|5.4008927063949|5.4008927063949|5.4008927063949|5.4008927063949|5.3948808993241|5.392754156077|5.392754156077|-5.6396243519694|-5.6396243519694|-5.6421289173063|-5.6421289173063|5.4156328105842|5.4156328105842|5.4156328105842|5.4156328105842|5.4156328105842|5.4156328105842|5.4156328105842|5.4156328105842|5.4156328105842||5.4156328105842|5.4156328105842|5.4156328105842|5.4156328105842|5.4156328105842|5.3723696231749|5.3485967058035|5.3485967058035|5.3485967058035|5.3485967058035|5.3485967058035|5.3467856505884|5.3467856505884|5.3455770592648|5.3455770592648|5.3455770592648|5.2906412129886|5.2807124461606|5.2806036314987|5.2806036314987|5.2806036314987|5.2806036314987|5.2806036314987|5.2806036314987|5.2806036314987|5.2806036314987|5.2806036314987|5.2806036314987|5.2806036314987|5.2806036314987|5.2806036314987||5.2806036314987|5.2806036314987|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292||5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2789850976292|5.2349835530722|-5.4767844311925|-5.4767844311925|-5.4767844311925|-5.4767844311925|-5.4767844311925|-5.4767844311925|-5.4767844311925||-5.5014272655086|-5.5110302197752|-5.5168416065376|-5.5168416065376|-5.5168416065376|-5.5168416065376|-5.5168416065376|-5.5247427174094|-5.5247427174094|-5.5327836925751|-5.5327836925751|-5.5327836925751|-5.5327836925751||-5.5519818393131|-5.5566467540948|-5.561721183369|-5.561721183369|-5.561721183369|-5.561721183369|-5.561721183369|-5.561721183369|-5.561721183369|-5.561721183369|-5.561721183369|-5.561721183369|-5.561721183369|-5.561721183369|-5.5886776667365|-5.5886776667365|-5.5886776667365||-5.6663084274672|-5.7314540287016|-5.7349488624995|-5.7682496293834|-5.7682496293834|-5.7682496293834|-5.8113882524494|-5.8293205348124|-5.8512599958155|-5.8512599958155|-5.8513175472642|-5.8513175472642|-5.8513175472642|-5.8513175472642|-5.8513175472642|-5.8513175472642|-5.8513175472642|-5.8513175472642|-5.8513175472642|-5.8513175472642|-5.8513175472642||-5.8513175472642|-5.8831304692588||-5.8931242918479|-5.8931242918479|-5.9246176217429|-5.9246176217429|||-5.9246176217429|-5.9246176217429|-5.9246176217429|-5.9246176217429|-5.9246176217429|-5.9246176217429|-5.9246176217429|-5.9246176217429|-5.9246176217429|-5.9246176217429|-5.9246176217429|-5.9246176217429|-5.9246176217429|-5.9246176217429|-5.9246176217429|-5.9246176217429|-5.9246176217429|-5.9246176217429|-5.9246176217429|-5.9246176217429|-5.9246176217429|-5.9330702954491|-5.9330702954491|-5.9330702954491|-5.9330702954491|-5.9330702954491|-5.9884114987276|-6.0010128823278|5.66924608138|5.66924608138|5.66924608138|5.66924608138|5.66924608138|5.66924608138|5.66924608138|5.66924608138|5.66924608138|5.66924608138|5.66924608138|5.66924608138|5.66924608138
09756|990486|/equities/anhui-tianda-oil-pipe-co-ltd|MSCI_EEM/EMCONSGROWTH|-4.4434108765874|-4.4434108765874|-4.4434108765874|-4.4434108765874|-4.4434108765874|-4.5939024078445|-4.5939024078445|-4.6098913338004|-4.6682126551004|-4.7880140177775|-4.8823610651587|-4.8823610651587|-4.8823610651587|-4.8823610651587|-4.8823610651587|-4.9703221041595|-4.9703221041595|-5.1420245919663|-5.1644717095117|-5.1885900010936|-5.1885900010936|-5.1885900010936|-5.1885900010936|-5.1885900010936|-5.1885900010936|-5.3078780958247|-5.3687380824835|-5.3687380824835|-5.3687380824835||-5.3687380824835|-5.3687380824835|-5.3687380824835|||-5.3687380824835|-5.3687380824835|-5.3809986866408|-5.3809986866408|-5.3809986866408|-5.3809986866408|-5.3809986866408|-5.3809986866408|-5.3888256212435|-5.3888256212435|-5.4676430844527|-5.4676430844527|-5.4676430844527|-5.4676430844527|-5.5323813649528|-5.6943124899724|-5.9064583921277|-5.9960647847744|-6.3700720498399|-6.7311909937677|-6.7462814662836|-6.7462814662836|-6.7462814662836|-6.7462814662836|-6.7462814662836|-6.7462814662836|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396||6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|6.0975275650396|5.9766972213734|-6.7084164678322|-6.7084164678322|-6.7084164678322|-6.7084164678322|-6.7084164678322|-6.7084164678322|-6.8532404170286||-6.9110705077746|-6.9110705077746|-6.9110705077746|-6.9695229199306|-7.024763891287|-7.024763891287|-7.024763891287|-7.0772697060609|-7.0772697060609|-7.0772697060609|-7.0772697060609|-7.0772697060609|-7.0772697060609|-7.0772697060609|-7.0772697060609||-7.0772697060609|-7.0772697060609|-7.0772697060609|-7.0772697060609||-7.0772697060609|-7.0772697060609|-7.0772697060609|-7.0772697060609|-7.0772697060609|-7.0772697060609|-7.0772697060609|-7.0772697060609|-7.0772697060609|-7.0772697060609|-7.0772697060609|-7.0772697060609|-7.1114108396133|-7.2226789342651|-7.3363099746449|6.4716519890042|6.4716519890042|6.4716519890042|6.4716519890042|6.4716519890042|6.4716519890042|6.4716519890042|6.4716519890042|6.4716519890042|6.1468355189663|5.9470395788994|-6.6050054885096|-6.6050054885096|-6.6050054885096|-6.6050054885096|-6.6050054885096|-6.6050054885096|-6.6050054885096||-6.6050054885096|-6.6050054885096|-6.6050054885096|-6.6050054885096|-6.6050054885096|-6.6050054885096|-6.6744505936511|-6.7966118448981|-6.9095684813138|-6.9260106585492|-6.9260106585492|-7.0027900031396|-7.1395402881273|-7.1395402881273|-7.1395402881273|-7.1890309781537||-7.1890309781537|-7.1890309781537|-7.1890309781537|-7.1890309781537|-7.1890309781537|-7.1890309781537|-7.1890309781537|-7.1890309781537|-7.1890309781537|-7.2294939659241|-7.2294939659241|-7.2294939659241|-7.2327709884779|-7.2538009573098|-7.2538009573098|-7.2538009573098|-7.3064452993733|-7.3239448349984||-7.3239448349984|-7.428827581727|-7.6792531917752|-7.7897254306145|-7.8451281304875|-7.8451281304875|-7.8451281304875|-7.8451281304875|-7.8451281304875|-7.8451281304875|-7.8451281304875|-7.8451281304875|-7.8451281304875|-7.8451281304875|-7.8451281304875|-7.8451281304875|-7.8451281304875|-7.9036151474542||-7.9036151474542|-7.9595725079186|-8.0200804626287|-8.0612005299265|-8.1846674885943|-8.2379638052201|-8.2519174463463|-8.2519174463463|-8.2519174463463|-8.2519174463463|-8.2519174463463|-8.2519174463463|-8.2519174463463|-8.2519174463463|||-8.2604637021171||-8.5044041600875|-8.7454489565616|-8.8211098336296|-8.8211098336296|-8.8948267859094|-8.8948267859094|-8.9435373919568|-8.9435373919568|-8.9435373919568|-8.9435373919568|-8.9435373919568|-8.9435373919568|-9.2955971975416|-9.4317744859159|-9.8275275636713|-9.9594747676894|-10.158305182992|-10.171450260545|-10.437166191102|-10.536296236251|-10.956515034968|-10.956515034968|-10.956515034968|-10.956515034968|-10.956515034968|-10.956515034968|-11.271127922595|-11.516253135006|-11.618058678619
09757|41417|/equities/cervecerias-un|MSCI_EEM/EMCONSGROWTH||5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567||5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567||5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5438.7719124567|5346.8411603251|5341.0122050488|5280.3692469292||5242.2101604335|5232.7246268351|5232.7246268351|5232.7246268351|5053.4830380633|-5562.6327224313|-5562.6327224313|-5562.6327224313|-5562.6327224313|-5562.6327224313|-5562.6327224313|-5562.6327224313|-5562.6327224313|-5562.6327224313|-5562.6327224313|-5592.9054717552|-5634.6047031439|-5634.6047031439|-5634.6047031439|-5634.6047031439|-5634.6047031439|-5634.6047031439|-5634.6047031439|-5634.6047031439|-5634.6047031439|-5634.6047031439||-5634.6047031439|-5634.6047031439||-5634.6047031439|-5634.6047031439|-5634.6047031439|-5634.6047031439|-5759.871843554|-5830.3171527763|-5830.3171527763|-5830.3171527763|-5830.3171527763|-5830.3171527763|-5830.3171527763|-5830.3171527763|-5830.3171527763||-5830.3171527763|-5830.3171527763|-5883.5356873296|-5927.0784709478|-6068.7762632927|-6071.6290078252|-6074.9043469244|-6074.9043469244|-6106.3104125983|-6192.9836561422|-6245.3597698455|-6247.9440964863|-6394.515684464|||-6477.9943615118|-6477.9943615118|-6477.9943615118|-6513.4024027115|-6513.4024027115|-6513.4024027115|-6513.4024027115|-6545.7139055736|-6607.948556106|-6643.1708403348|-6752.1620719432|-6837.32450268|-6876.6772903041|-6886.9606803271|-6886.9606803271|-6886.9606803271|-7004.306404827|-7004.306404827|-7004.306404827|-7004.306404827|-7070.8626394779|-7085.1471547584|-7094.3413210423||-7170.6848282849|-7280.1744480176|-7280.1744480176|-7290.4994680664|-7304.6351193442|-7304.6351193442|-7304.6351193442|6851.2436350193|6851.2436350193|6851.2436350193|6851.2436350193|6851.2436350193|6851.2436350193|6851.2436350193|6838.0262123045|6706.4735421004|6609.5030907524|6609.5030907524|6609.5030907524|6609.5030907524|6547.0034341693|6438.4482601881|6405.2758446534|6294.7176539986|6183.7223705078|6183.7223705078|6183.7223705078|6147.4016594328|6147.4016594328|6104.8129060973|6077.6465512583|-6541.0222515268|-6541.0222515268|-6541.0222515268|-6541.0222515268||-6541.0222515268|-6541.0222515268||-6541.0222515268|-6541.0222515268|-6541.0222515268|-6541.0222515268|-6541.0222515268|-6541.0222515268|-6541.0222515268|-6541.0222515268|-6541.0222515268|-6541.0222515268|-6541.0222515268|-6541.0222515268|-6541.0222515268|-6541.0222515268|-6541.0222515268|-6589.3137864187|-6620.2375404652|6244.5249626604|6244.5249626604|6244.5249626604|6244.5249626604|6244.5249626604|6244.5249626604|6244.5249626604|6244.5249626604|6244.5249626604|6244.5249626604|6244.5249626604|6244.5249626604|6224.9612385924|6224.9612385924|6224.9612385924|6175.4902162745|6163.5724354005|6069.6361749676|6010.2965532972||6010.2965532972|5914.3014546184|-6468.2502991757|-6468.2502991757|-6468.2502991757|-6468.2502991757|-6468.2502991757|-6468.2502991757|-6468.2502991757|-6468.2502991757|-6468.2502991757|-6468.2502991757|-6468.2502991757|-6468.2502991757|-6468.2502991757||-6468.2502991757|-6468.2502991757|-6468.2502991757|-6468.2502991757|-6468.2502991757|-6468.2502991757|-6468.2502991757|-6468.2502991757|-6468.2502991757|-6468.2502991757|-6468.2502991757|-6514.3892213064|-6557.1055640187|-6557.1055640187|-6557.1055640187|-6584.1889679244|6008.1567977705|6008.1567977705|6008.1567977705|6008.1567977705|6008.1567977705|6008.1567977705|6008.1567977705|6008.1567977705|6008.1567977705|5980.4582713652|5980.4582713652|5980.4582713652|5980.4582713652|5924.7756834614|5878.9597819204
09758|102406|/equities/amata-b-grimm-|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09759|996175|/equities/becle-sa?cid=996175|MSCI_EEM|-33.380196319765|-33.380196319765|-33.380196319765|-33.380196319765||-33.380196319765|-33.380196319765|-33.380196319765|-33.380196319765|-33.380196319765|-33.380196319765|-33.380196319765|-33.380196319765|-33.380196319765|-33.380196319765|-33.380196319765|-33.380196319765|-33.380196319765|-34.22743981276|31.251824327446|31.251824327446|31.251824327446|31.251824327446|31.251824327446|31.251824327446|31.251824327446|31.251824327446|31.251824327446|31.162581280577||30.777869361096|30.478742327352|30.370486971355|30.370486971355||30.187207059304|30.156898874448|30.156898874448|30.156898874448|30.156898874448|30.148081242801|30.148081242801|29.333979646101||-31.640477293823|-31.640477293823|-31.640477293823|-31.640477293823|-31.640477293823|-31.640477293823|-31.640477293823|-31.736085805731|-31.743428558594|-32.243253542854|-32.48389467422|-32.48389467422|-32.648216609865|-32.743018340965|-33.257797876883||-33.410887258901|-34.109874215009|-35.035971286432|-35.429532495712|-35.429532495712|-35.810037471161|-36.507216902109|-36.507216902109|-36.507216902109|-36.507216902109|-36.507216902109||-36.507216902109|-36.507216902109|-36.564130327804|-36.741811458383|-40.469234563812|-42.303421527057|-42.303421527057|-42.303421527057|-42.303421527057|-42.303421527057|-42.303421527057|-42.303421527057|-42.303421527057|-42.303421527057|-42.656023376418|-43.221572508577|-43.221572508577|-43.457856935664|-43.841509918818|-44.607783228803|-44.607783228803|-44.607783228803|-44.607783228803|-45.260871152799|-45.912133317481|-45.912133317481|-45.912133317481|-46.102925942221|-46.566823479912|-46.566823479912|-47.394133408566|-47.394133408566|-47.394133408566|-47.729251407655|-47.729251407655|-47.729251407655|45.198542982837|45.198542982837|45.198542982837|45.198542982837|45.198542982837|45.198542982837|45.198542982837|45.198542982837|45.198542982837|45.198542982837|45.198542982837|45.198542982837|45.198542982837|44.964756005525|44.964756005525|44.964756005525|44.964756005525|44.285841192934|43.584825107491|43.275913420691|42.848239041449|42.707330139922|42.707330139922|42.688144481234|42.385161068762|41.736961248104|41.736961248104|41.736961248104|41.285386000377|41.285386000377|40.482096471502|39.701218276237|37.942465522791|-41.421154444027|-41.421154444027|-41.421154444027|-41.421154444027|-41.421154444027|-41.597392021073|-41.92376871733|-42.46687590816|-42.46687590816|-43.218752195862|-43.52876704754|-43.52876704754|-43.52876704754|-43.52876704754|-43.52876704754|-43.52876704754|-43.52876704754|-43.52876704754|-43.52876704754|-43.52876704754|-43.52876704754|-43.52876704754|-43.52876704754|-43.52876704754|-43.52876704754|-43.52876704754|-43.52876704754|-43.52876704754|-43.52876704754|-43.52876704754|-43.52876704754|-43.52876704754|-43.52876704754|-43.52876704754|-43.52876704754|-43.52876704754|-43.52876704754|-43.52876704754|-43.52876704754|-43.767516491828|-44.337242097785|-44.465164829643|-44.465164829643|-44.465164829643|-44.465164829643|-44.465164829643|-44.465164829643|-44.465164829643|-44.465164829643|-44.465164829643|-44.465164829643|-44.465164829643|-44.465164829643|-44.465164829643|-44.465164829643|-44.465164829643|-44.465164829643|-44.617406926057|-44.683567047017|-44.683567047017|-44.683567047017|-44.683567047017|-44.683567047017||-45.370632171518|-46.326811048594|-46.365903241995|-46.411560437815|-46.71516302906|-46.71516302906|-46.71516302906|-46.71516302906|-47.676295162158|43.816304052381|43.816304052381|43.816304052381|43.816304052381|43.816304052381|43.816304052381|||43.78033663223|43.608150762428|43.522514084061|43.522514084061|43.522514084061|43.317484924185|43.317484924185|43.049798626207|43.049798626207|42.966998041231|42.719442725799|42.502159092847||42.496677602298|42.496677602298|42.153244317028|42.153244317028|41.926380912963|41.7748680032|41.76707521155|-45.426553358735|-45.426553358735|-45.426553358735|-45.426553358735|-45.426553358735|-45.426553358735|-45.426553358735|-45.426553358735|-45.426553358735|-46.023950592347
09760|1163142|/equities/china-bohai-bank-co-ltd|MSCI_EEM|-1.1265569357126|-1.1265569357126|-1.1265569357126|-1.1265569357126|-1.1265569357126|-1.1400632624327|-1.1459005742763|-1.1459005742763|-1.1459005742763|-1.1459005742763|-1.1459005742763|-1.1459005742763|-1.1459005742763|-1.1459005742763|-1.1710006892123|-1.185741617287|-1.185741617287|-1.2019351213119|-1.213261243253|-1.2219569380075|-1.2343965961966|-1.2393295582172|-1.244810627129|-1.2493341300545|-1.2493341300545|-1.2590545000925|-1.2590545000925|-1.2667272292126|-1.2702524885589||-1.2796271716585|1.1319860881915|1.1319860881915|||1.1319860881915|1.1319860881915|1.1319860881915|1.1319860881915|1.1319860881915|1.1319860881915|1.1319860881915|1.1319860881915|1.1319860881915|1.1319860881915|1.1319860881915|1.1262791002668|1.1262791002668|1.119198934334|-1.2117160529029|-1.2117160529029|-1.2117160529029|-1.2180178397376|-1.2187419249305|-1.2187419249305|-1.2187419249305|-1.2229656326766|-1.2229656326766|-1.2229656326766|-1.2233526544801|-1.2233526544801|-1.2278431780206|-1.2278431780206|-1.2278431780206|-1.2320479824661|-1.2344977673026|-1.2372197504542|-1.2373795393495|-1.2373795393495|-1.2373795393495|-1.2373795393495|-1.2373795393495|-1.2376439442666|-1.2379377275078|-1.2410668786291|-1.2410668786291|-1.2410668786291|-1.250699866937|-1.250699866937||-1.2629998537417|-1.2638525100383|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875||1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1490933502875|1.1328815050879|1.1123607011796|1.1123607011796||1.1123607011796|1.1123607011796|1.1123607011796|1.0898451708159||1.0787168964634|1.0446854415745|-1.136907537555|-1.136907537555|-1.136907537555|-1.136907537555|-1.136907537555|-1.1543417658798|-1.168157474464|-1.1863672741472|-1.1863672741472|-1.1954080802665|-1.2078494856959|-1.2078494856959|-1.2142772089778|-1.2291968940959|-1.2346632214901|1.1219403849344|1.1219403849344|1.1219403849344|1.1219403849344|1.1219403849344|1.1219403849344|1.1219403849344|1.1219403849344|1.1219403849344|1.1219403849344|1.1219403849344|1.1219403849344|1.1219403849344|1.1219403849344|1.1219403849344|1.1219403849344||1.099497479164|1.099497479164|1.099497479164|1.099497479164|1.099497479164|1.099497479164|1.099497479164|1.099497479164|1.099497479164|1.099497479164|1.099497479164|1.099497479164|1.099497479164|1.099497479164|1.099497479164|1.099497479164||1.099497479164|1.099497479164|1.0722194313599|1.0642652626326|1.0642652626326|1.0642652626326|-1.2219274843743|-1.2265860995772|-1.2317623386916|-1.2375137154853|-1.243904134145|-1.2510045993225|-1.2537992180315|-1.2537992180315|-1.2537992180315|-1.2608880269226|-1.2937644574042|-1.2978573886696||-1.2978573886696|-1.2998415593906|-1.3420462149827|-1.3811624600323|-1.3974027317798|-1.4090157401458|-1.4090157401458|-1.4142169937547|-1.4142169937547|-1.4272615700485|-1.4272615700485|-1.4272615700485|-1.4272615700485|-1.4272615700485|-1.4272615700485|-1.4272615700485|-1.4272615700485|-1.4272615700485||-1.4272615700485|-1.4272615700485|-1.4352906445134|-1.4375451780545|-1.4517168708628|-1.4769076912476|-1.5132598696404|-1.5132598696404|-1.5132598696404|-1.5132598696404|-1.5132598696404|-1.5132598696404|-1.5132598696404|-1.5132598696404|||-1.5132598696404||-1.5132598696404|-1.5132598696404|-1.5363998146249|-1.5671109194439|-1.604785754558|-1.604785754558|-1.604785754558|-1.604785754558|-1.604785754558|-1.604785754558|-1.604785754558|-1.604785754558|-1.65365087575|-1.6658652315204|-1.6658652315204|-1.6787391183183|-1.7002657119218|-1.7130730222534|1.5010221160219|1.5010221160219|1.5010221160219|1.5010221160219|1.5010221160219|1.5010221160219|1.5010221160219|1.5010221160219|1.5010221160219|1.480024613359|1.4466940643814
09761|1156026|/equities/bangkok-commercial-asset-management|MSCI_EEM|-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.4955988563805|-8.5339987981881|-8.5901815703613|-8.5901815703613|-8.5901815703613|-8.5901815703613|-8.5901815703613|-8.5901815703613|-8.6252012839033|8.0031532679025|8.0031532679025|8.0031532679025|8.0031532679025|8.0031532679025|8.0031532679025|8.0031532679025|8.0031532679025|8.0031532679025|8.0031532679025|8.0031532679025|-8.5149971401226|-8.5149971401226|-8.5149971401226|||-8.5149971401226|-8.5149971401226|-8.5149971401226|-8.6055523991067|-8.6895022524153|-8.6970437837021|-8.6970437837021|-8.6970437837021|-8.6970437837021|-8.6970437837021|-8.6970437837021|-8.6970437837021|-8.8002771147475||-8.8002771147475|-8.8002771147475|-8.8002771147475||-8.8002771147475|-8.8002771147475|-8.8002771147475|-8.8002771147475|-8.8002771147475|-8.8002771147475|-8.8002771147475|-8.8002771147475|-8.8002771147475|-8.8002771147475|-8.8002771147475|-8.8002771147475|-8.8002771147475|-8.8002771147475|-8.8002771147475|-8.9614194508377|-9.1099105539127|-9.1860118113407|-9.326123789775|-9.3345820416208|-9.6550919202959|-9.6939362224708|-9.6939362224708|-9.6939362224708|-9.6939362224708|-9.7060937686185|-9.7060937686185|-9.8012156269529|-9.8731053520105|-9.8731053520105||-10.003450041442|-10.203833135663|-10.373983243936|-10.373983243936|-10.373983243936||-10.574359227919|-10.574359227919|-10.574359227919|-10.788177174223|-11.057101644951|-11.057101644951|-11.057101644951|-11.107890833172|-11.254047718427|-11.254047718427|-11.254047718427|-11.254047718427|-11.382275200311|-11.513638761776|-11.615154508239|-11.672412817721|-11.672412817721|-11.924903385115|10.953463366866|10.953463366866|10.953463366866|10.953463366866|10.953463366866|10.953463366866|10.953463366866|10.953463366866|10.953463366866|10.953463366866|10.953463366866|10.953463366866|10.953463366866|10.953463366866|10.534448945309|10.534448945309|10.534448945309|10.521610511437|10.474011753549|10.165568456109|-11.039421847505|-11.039421847505|-11.143801639524|-11.14652903145|-11.14652903145||-11.14652903145|-11.14652903145|-11.14652903145|-11.14652903145|-11.14652903145|-11.14652903145|-11.14652903145|-11.14652903145||-11.14652903145||-11.14652903145|-11.14652903145|-11.14652903145|-11.14652903145|-11.14652903145|-11.14652903145|-11.14652903145|-11.14652903145|-11.14652903145|-11.14652903145|-11.14652903145|-11.14652903145|-11.196143336488|-11.229048247021|-11.241288599664|-11.241288599664|-11.241288599664|-11.241288599664|-11.241288599664|-11.241288599664|-11.241288599664|-11.241288599664|-11.390320602715|-11.478134013613|-11.597926671196|-11.627978692752|-11.627978692752|-11.627978692752|-11.627978692752|-11.627978692752|-11.627978692752|-11.627978692752|-11.627978692752|-11.627978692752|-11.627978692752|-11.627978692752|-11.627978692752|-11.686643108506||-11.729603485685|-11.927336856636|-11.947040898836|-12.118934374426|-12.143864863517|-12.143864863517|-12.143864863517|-12.143864863517|-12.143864863517|-12.143864863517|-12.443182937969|-12.585410909728|-12.585410909728|-12.656012461004|-12.745569305748|-13.150632413593|-13.199157771315|-13.199157771315|-13.199157771315|-13.199157771315|||-13.199157771315|-13.632397396527||-13.910984789837|-13.910984789837|-13.967760496127|-14.158622137692|-14.304024925923|-14.310027642488|-14.341561355132|-14.341561355132|-14.341561355132|-14.341561355132|||-14.341561355132|-14.341561355132|-14.341561355132|-14.341561355132||-14.341561355132|-14.341561355132|-14.341561355132|-14.341561355132|-14.341561355132|-14.341561355132|-14.341561355132|-14.341561355132|-14.341561355132|-14.341561355132|-14.341561355132|-14.341561355132|-14.341561355132|-14.361186980635|-14.361186980635|-14.406874762012|-14.485416370446|-14.800462888142|-15.117180955035|-15.216272945295|-15.216272945295|-15.230583473353||-15.230583473353|-15.433982156282|-15.698869147306|-15.854299402243|-16.143665578637|15.197376946622|15.197376946622
09762|100135|/equities/sh-pharma|MSCI_EEM|10.829848474286|10.829848474286|10.730942613573|10.461047789224|-11.66481458021|-11.66481458021|-11.66481458021|-11.66481458021|-11.66481458021|-11.66481458021|-11.66481458021|-11.66481458021|-11.66481458021|-11.66481458021|-11.699793935625|-11.824190152536|-11.824190152536|-12.167989586073|10.876597945162|10.876597945162|10.876597945162|10.876597945162|10.876597945162|10.876597945162|10.876597945162|10.876597945162|10.876597945162|10.790664637826|10.599627614841||10.53069721419|10.298552419944|-11.39023104023|||-11.39023104023|-11.39023104023|-11.39023104023|-11.39023104023|-11.394701113426|-11.457467780148|-11.457467780148|-11.457467780148|-11.457467780148|-11.457467780148|-11.716075563469|-11.804527971522|-11.852808340143|-11.879787453624|-11.97643031965|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.065124214462|-12.167807971464|-12.167807971464||-12.314231301928|-12.495812576772|-12.575347337194|-12.656986335672|-12.656986335672|-12.656986335672|-12.656986335672|-12.656986335672|-12.656986335672|-12.656986335672|-12.656986335672|-12.656986335672|-12.895540506483|-13.089488911232||-13.191000219018|-13.191000219018|-13.191000219018|-13.224444914561|-13.307770774499|-13.307770774499|-13.307770774499|-13.378633973483|-13.385735192986|-13.385735192986|-13.385735192986|-13.385735192986|-13.495261738799|-13.533162332491|-13.533162332491||-13.543513484483|-13.627236997292|-13.798040932202|-13.886288001831||-13.886288001831|-13.886288001831|-13.886288001831|-13.886288001831|-13.886288001831|-13.886288001831|-13.886288001831|-13.886288001831|-13.886288001831|-14.13587541348|-14.313194537231|-14.368744315855|-14.368744315855|-14.368744315855|-14.518605274351|-14.611783657241|-14.61430089877|-14.61430089877|-14.743667103692|-14.802428606906|-14.802428606906|-14.889365544759|-15.094850185671|-15.256953174476|-15.256953174476|-15.256953174476|-15.256953174476|-15.256953174476|-15.256953174476|-15.290100329049|-15.290100329049|-15.290100329049|-15.48788901714||-15.948765504663|-15.977117853775|-15.977117853775|-16.075453269013|-16.075453269013|-16.075453269013|-16.075453269013|-16.075453269013|-16.075453269013|-16.075453269013|-16.075453269013|-16.075453269013|-16.075453269013|-16.075453269013|-16.075453269013|-16.075453269013||-16.188281098481|15.05167950452|15.05167950452|15.05167950452|15.05167950452|15.05167950452|15.05167950452|15.05167950452|15.05167950452|15.05167950452|15.05167950452|15.05167950452|15.05167950452|15.05167950452|15.05167950452|15.05167950452|15.05167950452|15.05167950452||15.05167950452|15.05167950452|15.05167950452|15.05167950452|15.05167950452|15.05167950452|15.05167950452|15.05167950452|15.05167950452|15.05167950452|15.05167950452|15.05167950452|15.05167950452|15.05167950452|15.05167950452|15.05167950452|14.894087990794|14.875652640698||14.721835818156|14.673151826708|14.375173463864|14.375173463864|14.375173463864|14.372414737325|14.359350157425|14.342611313579|14.225445801237|14.225445801237|14.220494965954|13.970550250393|13.921722093535|13.917673497726|||13.917673497726||13.917673497726|13.917673497726|13.917673497726|13.917673497726|13.917673497726|13.917673497726|13.917673497726|13.917673497726|13.917673497726|13.917673497726|13.917673497726|13.917673497726|13.917673497726|13.671858899383|13.456510138278|13.426491300148|13.426491300148|13.426491300148|13.426491300148|13.426491300148|13.426491300148|13.346101063139|13.137716395737|13.137716395737|13.137716395737|13.137716395737|13.137716395737|13.137716395737|13.137716395737
09763|1166826|/equities/stx-pan-ocean?cid=1166826|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09764|1159521|/equities/akeso-inc|MSCI_EEM|-46.636233519607|-46.636233519607|-46.636233519607|-46.636233519607|-46.636233519607|-46.636233519607|-46.636233519607|-46.636233519607|-47.659703147736|-48.521912986623|-48.521912986623|-48.521912986623|-48.521912986623|-48.521912986623|-48.521912986623|-48.955811495049|-48.955811495049|-48.955811495049|-48.955811495049|-48.955811495049|-48.955811495049|-48.955811495049|-48.955811495049|-48.955811495049|-48.955811495049|-48.955811495049|-48.955811495049|-48.955811495049|-48.955811495049||-48.955811495049|-48.955811495049|-48.955811495049|||-48.955811495049|-49.248123798616|-49.379210125941|-49.379210125941|-49.379210125941|-49.379210125941|-49.379210125941|-49.379210125941|-49.379210125941|-49.379210125941|-49.788013921334|43.976828843778|43.976828843778|43.976828843778|43.976828843778|43.976828843778|43.976828843778|43.976828843778|43.099252787372|42.363580277471|42.363580277471|42.363580277471|42.363580277471|42.363580277471|42.363580277471|42.363580277471|42.363580277471|42.363580277471|42.363580277471|42.363580277471|42.363580277471|42.363580277471|42.363580277471|42.363580277471|40.451201707023|39.417224579262|39.417224579262|38.271917004505|37.977129030139|37.130143748291|35.375746954626|35.375746954626|35.375746954626|34.57675903027||34.57675903027|34.57675903027|34.57675903027|34.57675903027|34.57675903027|34.57675903027|34.57675903027|33.56445449246|33.56445449246|33.56445449246|33.56445449246|33.56445449246|33.56445449246|33.56445449246||33.56445449246|33.56445449246|33.56445449246|33.56445449246|33.56445449246|33.56445449246|33.56445449246|33.56445449246|33.56445449246|33.56445449246|33.107724755484|31.806551698083|31.806551698083|31.806551698083|30.462836322116||-36.833674726326|-36.833674726326|-36.833674726326|-36.833674726326||-36.833674726326|-36.833674726326|-36.833674726326|-36.833674726326|-36.833674726326|-36.833674726326|-36.833674726326|-37.142973062549|-37.461634977167|-38.799040007928|-39.171154631882|-39.606213925837|-39.606213925837|-39.606213925837|-40.958598065967|-40.958598065967|-40.958598065967|-40.958598065967|-42.703995731798|36.265203960944|36.265203960944|36.265203960944|36.265203960944|36.265203960944|35.953003468567|34.397781335042|33.610224548591|33.610224548591|32.266917563823|32.121374938255|32.121374938255|32.121374938255|32.121374938255||32.121374938255|32.121374938255|32.121374938255|32.121374938255|32.121374938255|32.121374938255|32.121374938255|32.121374938255|31.840417488157|-39.871160914729|-39.871160914729|-39.871160914729|-39.871160914729|-39.871160914729|-39.871160914729|-39.871160914729||-39.871160914729|-39.871160914729|-39.871160914729|-39.871160914729|-39.871160914729|-39.871160914729|-39.906846817147|-40.236175558219|-40.236175558219|-40.236175558219|-41.037416693513|-41.170487692562|-41.170487692562|-41.170487692562|-41.170487692562|-41.170487692562|-41.170487692562|-42.394984248178||-43.941648062619|-44.471415297624|-44.471415297624|-44.471415297624|-44.471415297624|-44.998794308897|-47.294132552441|39.524287312785|39.524287312785|39.524287312785|39.524287312785|39.524287312785|39.524287312785|39.524287312785|39.524287312785|39.524287312785|39.524287312785|39.524287312785||39.524287312785|39.524287312785|39.524287312785|39.524287312785|39.524287312785|39.524287312785|39.524287312785|39.524287312785|39.524287312785|39.524287312785|39.524287312785|39.122190894279|39.122190894279|39.122190894279|||39.122190894279||39.122190894279|39.122190894279|39.122190894279|39.122190894279|39.122190894279|39.122190894279|39.122190894279|39.122190894279|39.122190894279|39.122190894279|39.122190894279|39.122190894279|39.122190894279|38.196879746288|-44.861002256414|-44.861002256414|-44.861002256414|-44.861002256414|-46.553318499556|-46.553318499556|-46.553318499556|-46.553318499556|-46.553318499556|-46.553318499556|-46.553318499556|-46.553318499556|-46.68424235343|-48.610267967637|-49.392926327309
09765|978768|/equities/moneta-money-bank-as|MSCI_EEM|99.037723558933|99.037723558933|99.037723558933|99.037723558933|99.037723558933|98.308585716387|96.426202536844|95.92911503185|95.620042311164|95.620042311164|95.620042311164|95.316715544034|93.918574776439|93.253970532713|93.209967089028|92.972188367149|92.78674514895|92.78674514895|92.78674514895|92.777459840781|92.777459840781|92.419403637788|92.272718016185|92.272718016185|91.658576082165|91.348419055867|90.503602746004|90.503602746004|90.215114755624||90.039012665212|89.621127811471|89.134587304901|||88.950437611847|88.950437611847|88.950437611847|-92.159168642132|-92.159168642132|-92.159168642132|-92.159168642132|-92.159168642132|-92.159168642132|-92.159168642132|-92.159168642132|-92.159168642132|-92.159168642132|-92.159168642132|-92.159168642132|-92.159168642132|-92.159168642132|88.466710613316|88.466710613316|88.466710613316|88.466710613316|88.129269856663|88.129269856663|87.909060023715|87.909060023715||87.909060023715|87.909060023715|87.395133834918|87.395133834918|87.270535852977|87.270535852977|86.983930590493|86.85238167428|86.85238167428|86.774866492473|86.422074643465|86.196753333776|85.262039165399|85.262039165399|84.66893088012|83.698811919481|82.881863779234|-85.836255511097|-85.836255511097|-85.836255511097|-85.836255511097|-85.836255511097|-85.836255511097|-85.836255511097|-85.836255511097|-86.029172535794|-86.07988662396|-86.07988662396|-86.07988662396|-86.07988662396|-86.188316259376|-86.188316259376|-86.188316259376|-86.188316259376|-86.188316259376||-86.188316259376|-86.188316259376|-86.188316259376|-86.188316259376|-86.188316259376|-86.188316259376|-86.188316259376|-86.188316259376|-86.188316259376|-86.188316259376|-86.188316259376|-86.188316259376|-86.188316259376|-86.188316259376|-86.188316259376|-86.188316259376|-86.287018998455|-86.891129423061|-87.045701478233|-87.350776538043|-87.378638224237|-87.592931699347|84.555746718044|84.555746718044|84.555746718044|84.555746718044|84.555746718044|84.555746718044|84.555746718044|84.555746718044|84.555746718044|84.555746718044|84.555746718044|84.211940204429|84.024373596827|84.010420024306|83.817134208051|83.669037839403|83.004486318684|82.592570653492|82.592570653492|82.247303184463|81.721887474181|81.721887474181|81.721887474181|81.721887474181|81.202093209295|81.107881852287|80.950474069318|80.950474069318|80.789416734599|80.521572793217|79.779526088737|79.013064830585|-81.127164074284|-81.127164074284|-81.127164074284|-81.127164074284|-81.127164074284|||-81.127164074284|-81.127164074284|-81.127164074284|-81.127164074284|-81.127164074284|-81.127164074284|-81.185737606002|-81.434157473195|-81.446056347167|-81.446056347167|-81.446056347167|-81.446056347167|-81.446056347167|-81.446056347167|-81.446056347167|-81.446056347167|-81.446056347167|-81.446056347167|-81.446056347167|-81.446056347167|-81.446056347167|-81.446056347167|-81.446056347167|-81.446056347167|-81.446056347167|-81.446056347167|-81.446056347167|-81.446056347167|-81.446056347167|-81.446056347167|-81.446056347167|-81.617839792344|-81.642042348753|-81.733758268699|-81.733758268699|-81.733758268699|-81.733758268699|-81.733758268699|-81.733758268699|-81.733758268699|-81.909732935545||-82.166370521781|-82.473741463816|-82.748604593449|-83.670671261873||-83.950743133852|82.242586206192|82.242586206192|82.242586206192|82.242586206192|82.242586206192|82.242586206192|82.242586206192|82.222831018138|82.222831018138|82.222831018138|82.222831018138|82.222831018138|82.192032769176|||81.413367963337|81.304280904454|81.304280904454|81.304280904454|81.110313472397|-86.049299012654|-86.049299012654|-86.049299012654|-86.049299012654|-86.049299012654|-86.049299012654|-86.049299012654|-86.049299012654|-86.049299012654|-86.723179221308|-86.723179221308|-86.723179221308|-87.109085904399|-87.271205119335|-87.882986436819|-87.882986436819|-87.882986436819|-87.882986436819|-87.882986436819|-87.882986436819|84.186448476971|84.186448476971|84.186448476971|84.186448476971|84.186448476971|84.186448476971
09766|946383|/equities/alibaba-pictures-group-ltd|MSCI_EEM|-0.45388432278476|-0.45388432278476|-0.45388432278476|-0.45388432278476|-0.45388432278476|-0.45388432278476|-0.45388432278476|-0.45388432278476|-0.46931591115884|-0.47186662412708|-0.47186662412708|-0.47186662412708|-0.47186662412708|-0.47186662412708|-0.48124069811045|-0.49403172346469|-0.49403172346469|-0.49635957741443|-0.49635957741443|-0.49635957741443|-0.49635957741443|-0.49635957741443|-0.49635957741443|-0.50373287790024|-0.50886985486309|-0.52182262754316|-0.52182262754316|-0.52182262754316|-0.52182262754316||-0.52182262754316|-0.52182262754316|-0.52182262754316|||-0.52508069150839|-0.52925633250777|-0.53167370689251|-0.53685967604692|-0.54901074182518|-0.55109349992697|-0.55109349992697|-0.55427054958018|-0.56227845323273|-0.56227845323273|-0.57302943340392|-0.57302943340392|-0.57302943340392|-0.58169937654172|0.49947793916482|0.49947793916482|0.49947793916482|0.49947793916482|0.49947793916482|0.49947793916482|0.49947793916482|0.49947793916482|0.49947793916482|0.49947793916482|0.49947793916482|0.49947793916482|0.49947793916482|0.49947793916482|0.49947793916482|0.49947793916482|0.49947793916482|0.49947793916482|0.49386436227977|-0.57554957941325|-0.57554957941325|-0.57554957941325|-0.57554957941325|-0.57554957941325|-0.58116620199714|-0.58379578608974|-0.59064295800508|-0.59064295800508|-0.60415170807481|0.50427429730632||0.50427429730632|0.50427429730632|0.50427429730632|0.50427429730632|0.50427429730632|0.50427429730632|0.50427429730632|0.50427429730632|0.50427429730632|0.50427429730632|0.50427429730632|0.50427429730632|0.50427429730632|0.50427429730632||0.50427429730632|0.49451305299889|0.49451305299889|0.49451305299889|0.49451305299889|0.49451305299889|0.49451305299889|0.49451305299889|0.47334783640052|0.46427534318131|0.45497256893542|0.45497256893542|0.45497256893542|0.45497256893542|0.45497256893542||0.45497256893542|0.45497256893542|0.45497256893542|0.45497256893542||0.45497256893542|0.45497256893542|0.45497256893542|0.45497256893542|0.45497256893542|0.44999865481152|0.44999865481152|0.44999865481152|0.44999865481152|0.44999865481152|0.44999865481152|0.44999865481152|0.44999865481152|0.44999865481152|0.44999865481152|0.44685016822538|0.44685016822538|0.44677795913176|0.43864217893235|0.42825608597881|0.42825608597881|0.42825608597881|0.42825608597881|0.42825608597881|0.415099284038|0.415099284038|0.415099284038|0.415099284038|0.415099284038|0.415099284038|0.415099284038|0.415099284038|0.415099284038||0.415099284038|0.415099284038|0.41205476553909|0.38913367684436|0.38913367684436|0.38913367684436|0.38913367684436|0.38913367684436|0.38913367684436|-0.45322238941726|-0.45322238941726|-0.45322238941726|-0.45322238941726|-0.45322238941726|-0.45322238941726|-0.45322238941726||-0.45643589246362|-0.45643589246362|-0.45643589246362|-0.45643589246362|-0.45643589246362|-0.45643589246362|-0.45643589246362|-0.45643589246362|-0.45643589246362|-0.45643589246362|-0.45643589246362|-0.45643589246362|-0.45643589246362|-0.45643589246362|-0.45643589246362|-0.45643589246362|-0.45643589246362|-0.45643589246362||-0.46048431813816|-0.47553814417897|-0.48809792175092|-0.49233103211498|-0.49592335649966|-0.50658150987094|-0.51314613803963|-0.53239005753053|-0.53239005753053|-0.53239005753053|-0.53239005753053|-0.53239005753053|-0.53765562120027|-0.54658340637768|-0.54658340637768|-0.54658340637768|-0.54658340637768|0.45895502547517||0.45895502547517|0.45895502547517|0.45895502547517|0.45895502547517|0.45895502547517|0.45895502547517|0.45895502547517|0.45895502547517|0.45895502547517|0.45895502547517|0.45895502547517|0.44901858521703|0.44901858521703|-0.53791777641764|||-0.53791777641764||-0.53791777641764|-0.53791777641764|-0.53791777641764|-0.53791777641764|-0.53791777641764|-0.53791777641764|-0.53791777641764|-0.53791777641764|-0.53791777641764|-0.53791777641764|-0.53791777641764|-0.53791777641764|-0.53791777641764|-0.53791777641764|-0.53791777641764|-0.53791777641764|-0.53851976495309|-0.54891086233239|-0.56128983213483|-0.56448869753744|-0.57973413193618|-0.57973413193618|-0.57973413193618|-0.57973413193618|-0.57973413193618|-0.57973413193618|-0.57973413193618|-0.5919268100835|-0.60436312019573
09767|50036|/equities/zhejiangexpres|MSCI_EEM/EMCONSGROWTH|5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|5.3763406351262|5.251489409148|5.1983217225465|5.1620239931116|5.1444711108748|5.1366343917387|5.0859682930273|5.0859682930273|5.0577426897997|4.984158488061|4.853509527606||-5.214506962951|-5.214506962951|-5.214506962951|||-5.214506962951|-5.214506962951|-5.214506962951|-5.214506962951|-5.214506962951|-5.214506962951|-5.214506962951|-5.214506962951|-5.214506962951|-5.214506962951|-5.2516937990198|-5.2516937990198|-5.2516937990198|-5.2516937990198|-5.2516937990198|-5.2516937990198|-5.2516937990198|-5.2516937990198|-5.3368820900398|-5.4176468578398|-5.4468298187322|-5.4570329178777|-5.5344812858333|-5.5827567299461|-5.5891743192248|-5.6351936138529|-5.6413262460915|-5.6925849753715|-5.740166729627|-5.740166729627|-5.7840740613782|-6.0184155230879|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174||-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0315785870174|-6.0567538721937|-6.0983120403224||-6.0983120403224|-6.0983120403224|-6.0983120403224|-6.0983120403224|-6.0983120403224|-6.0983120403224|-6.0983120403224|-6.0983120403224|-6.0983120403224|-6.0983120403224|-6.0983120403224|-6.0983120403224|-6.0983120403224|-6.0983120403224|-6.1747913583047||-6.1804736754815|-6.1804736754815|-6.1804736754815|-6.1804736754815||-6.1804736754815|-6.1804736754815|-6.1804736754815|-6.1804736754815|-6.1804736754815|-6.1804736754815|-6.1804736754815|-6.1804736754815|-6.1804736754815|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113||-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2514329065113|-6.2599255629412|-6.3221537628975|-6.3221537628975|-6.3221537628975|-6.3221537628975|-6.3221537628975|-6.3221537628975|-6.3221537628975|-6.3221537628975||-6.3221537628975|-6.3221537628975|-6.3221537628975|-6.3221537628975|-6.3221537628975|-6.3221537628975|-6.3221537628975|-6.3221537628975|-6.3221537628975|-6.3221537628975|-6.3221537628975|-6.3221537628975|-6.3221537628975|-6.3221537628975|-6.3221537628975|-6.3221537628975|-6.3818372398843|-6.499263727028||-6.5736265572782|-6.728473865641|-6.927608161479|-6.927608161479|-6.927608161479|-6.927608161479|-6.927608161479|-6.927608161479|-6.927608161479|-7.0117870230473|-7.0414306459679|6.4773323033534|6.4773323033534|6.4773323033534|6.4773323033534|6.3523695133039|6.3523695133039|6.3523695133039||6.3523695133039|6.3523695133039|6.3523695133039|6.3523695133039|6.3523695133039|6.3523695133039|6.3326327162659|6.2895920627289|6.26092850036|6.26092850036|6.26092850036|6.2193653193511|-6.5965885766044|-6.5965885766044|||-6.5965885766044||-6.5965885766044|-6.5965885766044|-6.5965885766044|-6.5965885766044|-6.5965885766044|-6.5965885766044|-6.5965885766044|-6.5965885766044|-6.5965885766044|-6.5965885766044|-6.5965885766044|-6.6356015009828|-6.6356015009828|-6.6356015009828|-6.6895572656998|-6.7009698751756|-6.7009698751756|-6.7009698751756|-6.7009698751756|-6.7009698751756|-6.7009698751756|-6.7009698751756|-6.7009698751756|-6.7009698751756|-6.7009698751756|-6.7009698751756|-6.7009698751756|-6.772744404297|6.4424299073218
09768|943535|/equities/ceb-bank|MSCI_EEM|2.2086031158945|2.2086031158945|2.2086031158945|2.1928924278176|2.1806909624947|2.1806909624947|2.1806909624947|2.1806909624947|2.1806909624947|2.1806909624947|2.1691010731473|2.1323345522102|-2.3203024844007|-2.3203024844007|-2.3203024844007|-2.321052464889|-2.321052464889|-2.3495027191622|2.1897388786785|2.1897388786785|2.1897388786785|2.1897388786785|2.1897388786785|2.1897388786785|2.1897388786785|2.1897388786785|2.1774876482743|2.1711833112713|2.1711833112713||2.1711833112713|-2.2778007783337|-2.2778007783337|||-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2778007783337|-2.2886675240644|-2.3018527960389|-2.3069170389167|-2.3069170389167|-2.3071300490687|-2.3100371076234|-2.3100371076234|-2.3145842072002|-2.3145842072002|-2.3145842072002|-2.3145842072002|-2.3145842072002|-2.3245380053512|-2.3407876621047|-2.3407876621047|-2.3642526842696|-2.3642526842696|-2.3642526842696|-2.3642526842696|-2.3642526842696|-2.3642526842696|-2.3751606359889|-2.3751606359889|-2.3751606359889|-2.3751606359889|-2.3751606359889||-2.3751606359889|-2.3751606359889|-2.3751606359889|-2.3751606359889|-2.3751606359889|-2.3751606359889|-2.3751606359889|-2.3751606359889|-2.3751606359889|-2.3751606359889|-2.3751606359889|-2.3751606359889|2.2482842878481|2.2482842878481||2.2482842878481|2.2482842878481|2.2431335773515|2.2431335773515|2.2431335773515|2.2234817176448|2.2138685815187|2.2042984292078|-2.3233140926604|-2.3233140926604|-2.3233140926604|-2.3233140926604|-2.3233140926604|-2.3233140926604|-2.3233140926604||-2.3233140926604|-2.3233140926604|-2.3233140926604|-2.3233140926604||-2.3233140926604|-2.3233140926604|-2.3233140926604|-2.3233140926604|-2.3233140926604|-2.3233140926604|-2.3233140926604|-2.3233140926604|-2.3275712177759|2.2012365504682|2.2012365504682|2.2012365504682|2.2012365504682|2.2012365504682|2.2012365504682|2.2012365504682|2.2012365504682|2.2012365504682|2.2012365504682|2.2012365504682|2.2012365504682|2.2012365504682|2.2012365504682|2.2012365504682|-2.316602393258|-2.316602393258|-2.316602393258|-2.316602393258|-2.316602393258|-2.316602393258|-2.316602393258|-2.316602393258|-2.316602393258||-2.316602393258|-2.316602393258|-2.316602393258|-2.316602393258|-2.3234471041498|-2.3338301136027|-2.3514778960557|-2.374146746316|-2.374146746316|-2.374146746316|-2.374146746316|-2.374146746316|-2.374146746316|-2.374146746316|-2.374146746316|-2.5290519647227||-2.5500577216266|-2.5711752314169|-2.5771349021319|-2.5771349021319|-2.5771349021319|-2.5771349021319|-2.5771349021319|-2.5771349021319|-2.5771349021319|-2.5771349021319|-2.5771349021319|-2.5771349021319|-2.5771349021319|-2.5771349021319|-2.5771349021319|-2.5845943367617|-2.6156603535168|-2.6528522786967||-2.6528522786967|-2.6703914202443|-2.7276570970473|2.5226038213178|2.5226038213178|2.5226038213178|2.5226038213178|2.5226038213178|2.5226038213178|2.5226038213178|2.5226038213178|2.5226038213178|2.5226038213178|2.5045596753673|2.4622886352093|2.3968362459309|2.3968362459309|2.3968362459309||2.3792625013068|2.3695781575247|2.3695781575247|2.3695781575247|2.357812522199|2.357812522199|2.3498302501246|2.3498302501246|2.340922492721|2.317926691469|2.317926691469|2.317926691469|2.317926691469|2.317926691469|||2.317926691469||2.317926691469|2.317926691469|2.317926691469|2.317926691469|2.317926691469|2.317926691469|2.317926691469|2.317926691469|2.2865852233397|2.2723604058023|2.2723604058023|2.2723604058023|2.2723604058023|-2.3944933837835|-2.3944933837835|-2.3944933837835|-2.3944933837835|-2.3944933837835|-2.3944933837835|-2.3944933837835|-2.3944933837835|-2.3944933837835|-2.3944933837835|-2.3944933837835|-2.3944933837835|-2.3944933837835|-2.4077704290752|-2.4214115915701|-2.4304573335035
09769|49966|/equities/yuexiu-propert|MSCI_EEM|4.5065980154533|4.5065980154533|4.5065980154533|4.5065980154533|4.5065980154533|4.5065980154533|4.5065980154533|4.5065980154533|4.5065980154533|4.5065980154533|-5.2189321999405|-5.2189321999405|-5.2189321999405|-5.2189321999405|-5.2671466938493|-5.4601630228358|-5.6179588390277|-5.7638433060035|-5.910936814876|-6.0821520292445|-6.209261948641|-6.209261948641|-6.2225133917683|-6.402792562153|-6.5681027451113|-6.6406699064656|-6.6929663953168|-6.8221847014275|-6.886540866133||-6.886540866133|-6.886540866133|-6.886540866133|||-7.0752357939099|-7.0752357939099|-7.1813729316233|-7.1876364052559|-7.3768185576096|-7.4561964754986|-7.4561964754986|-7.4561964754986|-7.4561964754986|-7.4561964754986|-7.6457740206108|-7.7636375050397|-7.7935033497804|-7.7935033497804|-8.0144480265504|-8.0321904829712|-8.0321904829712|-8.0321904829712|-8.0321904829712|-8.0321904829712|-8.0321904829712|-8.0321904829712|-8.0321904829712|-8.0321904829712|-8.0321904829712|-8.0321904829712|-8.0321904829712|-8.0321904829712|-8.0321904829712|-8.0321904829712|-8.1263230036333|-8.6070254854179|-8.6523249903129|-8.6523249903129|-8.6523249903129|-8.6523249903129|-8.6523249903129|-8.6523249903129|-8.6523249903129|-8.6523249903129|-8.6523249903129|-8.6523249903129|-8.6523249903129|-8.6523249903129||-8.6523249903129|-8.6523249903129|-8.8142500761269|-9.014721910503|-9.1063580958341|-9.4676202103268|-9.4984221042192|-9.4984221042192|-9.4984221042192|-9.4984221042192|-9.7171360718978|-9.7207069648386|-9.8318966509105|-9.8921071822115||-10.027478725168|-10.027478725168|-10.07997606248|-10.220528528098|-10.444204370649|-10.444204370649|-10.444204370649|-10.444204370649|-10.444204370649|-10.444204370649|-10.444204370649|-10.444204370649|-10.444204370649|-10.444204370649|-10.444204370649||-10.444204370649|-10.444204370649|-10.444204370649|-10.444204370649||-10.444204370649|-10.444204370649|-10.444204370649|-10.444204370649|-10.444204370649|-10.444204370649|-10.444204370649|-10.473560113015|-10.664511965714|9.3219197544613|9.3219197544613|9.3219197544613|9.3219197544613|9.3219197544613|9.3219197544613|9.3219197544613|9.3219197544613|9.3219197544613|9.3219197544613|9.3219197544613|9.3219197544613|9.3219197544613|9.3219197544613|9.3219197544613|8.898244305138|8.5947156169726|8.3163507491034|8.3038282879238|8.3038282879238|8.3038282879238|8.3038282879238|8.3038282879238|8.3038282879238||8.3038282879238|8.3038282879238|8.3038282879238|8.3038282879238|8.3038282879238|8.3038282879238|8.3038282879238|8.3038282879238|8.3038282879238|8.3038282879238|8.3038282879238|8.3038282879238|8.3038282879238|8.3038282879238|8.3038282879238|8.3038282879238||8.3038282879238|8.3038282879238|8.3038282879238|8.3038282879238|8.285919826124|8.1103770523542|8.1103770523542|8.1103770523542|8.1103770523542|8.1103770523542|8.1103770523542|7.7893075180577|-9.2416151180779|-9.2416151180779|-9.2416151180779|-9.3040169758835|-9.3811302232785|-9.5873667452118||-9.6042959660713|-9.8119959798592|-10.02388429279|-10.025982799738|-10.089980856809|-10.206644976838|-10.392383218588|-10.541537100277|-10.681707971848|-10.796341968418|-11.028157738449|-11.309619457193|-11.608466394155|-11.616073404649|-11.826674114255|-11.826674114255|-11.826674114255|-11.826674114255||-11.826674114255|-11.826674114255|-11.826674114255|-11.826674114255|-12.0716026476|-12.448542136945|-12.458760176541|11.131065661964|11.131065661964|11.120865617922|11.019554653356|10.883063263596|10.883063263596|10.445171350573|||-11.911037197863||-11.911037197863|-11.911037197863|-11.911037197863|-11.911037197863|-11.911037197863|-11.911037197863|-11.911037197863|-11.911037197863|-11.911037197863|-11.911037197863|-11.911037197863|-11.911037197863|-11.911037197863|-11.911037197863|-11.911037197863|-11.911037197863|10.475414721918|10.475414721918|10.475414721918|10.475414721918|10.475414721918|10.475414721918|10.36378316609|10.263036777884|10.126049146757|10.126049146757|10.126049146757|10.126049146757|10.126049146757
09770|100093|/equities/mmg|MSCI_EEM|-2.1817164000726|-2.1843091044864|-2.1843091044864|-2.1843091044864|-2.1964546082242|-2.2560606331542|-2.2756229606949|-2.2856317518298|-2.2856317518298|-2.2856317518298|-2.2856317518298|-2.2856317518298|-2.2856317518298|-2.2856317518298|-2.3523686062566|-2.4376318599639|2.1234473090525|2.1234473090525|2.1234473090525|2.1138304053805|2.1106118480666|2.1106118480666|2.1106118480666|2.1106118480666|2.1106118480666|2.0790132461106|2.0505702294812|2.0500251292576|2.0500251292576||-2.3437374351836|-2.3437374351836|-2.3437374351836|||-2.3437374351836|-2.3437374351836|-2.3437374351836|-2.3437374351836|-2.357966774445|-2.357966774445|-2.357966774445|-2.357966774445|-2.3623045400107|-2.3623045400107|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3661720945148|-2.3851911440722|-2.4402123971373|-2.4479656816751|-2.4479656816751|-2.4479656816751|-2.4479656816751|-2.4479656816751|-2.4479656816751|-2.4479656816751|-2.4479656816751|-2.4479656816751|-2.4479656816751|-2.4479656816751|-2.4479656816751||-2.4479656816751|-2.4479656816751|-2.5021840600207|-2.5068712000531|-2.5319986093879|-2.5319986093879|-2.5319986093879|-2.5319986093879|-2.5319986093879|-2.5319986093879|-2.5319986093879|-2.5319986093879|-2.5483318025139|-2.6464798377915||-2.6850366929631|-2.6850366929631|-2.7033740391843|-2.7409710741167|-2.8060789876652|-2.8291099078214|-2.8291099078214|-2.8648642996686|-2.8648642996686|-2.8648642996686|-2.8648642996686|-2.8648642996686|-2.8648642996686|-2.8648642996686|-2.8648642996686||-2.8648642996686|-2.8648642996686|-2.8648642996686|-2.8648642996686||-2.8648642996686|-2.8648642996686|-2.8648642996686|-2.8648642996686|-2.8648642996686|-2.8648642996686|-2.8648642996686|-2.9155115143921|-2.9155115143921|-2.9183475594052|2.5388092085261|2.5388092085261|2.5388092085261|2.5388092085261|2.5388092085261|2.5388092085261|2.5388092085261|2.5388092085261|2.5388092085261|2.5388092085261|2.5388092085261|2.5388092085261|2.5388092085261|2.5388092085261|2.5388092085261|2.5388092085261|2.5388092085261|2.5218648560008|2.5218648560008|2.5218648560008|2.5218648560008|2.5218648560008|2.5218648560008||2.5218648560008|2.4542941790113|2.3108823543665|2.2165359662503|2.1628177614708|-2.544370427936|-2.544370427936|-2.544370427936|-2.544370427936|-2.544370427936|-2.544370427936|-2.5687449278761|-2.5931961498701|-2.5931961498701|-2.5931961498701|-2.6446624952381||-2.6851804607252|-2.6875202934017|-2.6875202934017|-2.6875202934017|-2.6875202934017|-2.6875202934017|-2.6875202934017|-2.720585347294|-2.720585347294|-2.720585347294|-2.720585347294|-2.720585347294|-2.720585347294|-2.720585347294|-2.720585347294|-2.720585347294|-2.7745391804634|-2.8194878982899||-2.8199865208067|-2.9144294643841|-2.9888104889616|-3.0547895402626|-3.092543863689|-3.1252025987935|-3.1252025987935|-3.1252025987935|-3.1252025987935|-3.1418917340517|-3.3076575379107|2.7831955612975|2.7831955612975|2.7831955612975|2.7831955612975|2.7831955612975|2.7831955612975|2.7831955612975||2.7831955612975|2.7831955612975|2.7831955612975|2.7831955612975|2.7831955612975|2.7831955612975|2.7831955612975|2.7831955612975|2.7079951565881|2.7061056209294|2.3956729518802|2.1657477735845|2.1302753023933|-2.4177681449321|||-2.4177681449321||-2.4177681449321|-2.4177681449321|-2.4177681449321|-2.4177681449321|-2.4177681449321|-2.4177681449321|-2.4177681449321|-2.4177681449321|-2.4177681449321|-2.4177681449321|-2.4177681449321|-2.4177681449321|-2.4177681449321|-2.4177681449321|-2.4177681449321|-2.4177681449321|-2.4177681449321|-2.4177681449321|-2.4989945672506|-2.4989945672506|-2.4989945672506|-2.4989945672506|-2.4989945672506|-2.4989945672506|-2.4989945672506|-2.4989945672506|-2.5022161429186|-2.5757957238908|-2.6097295177689
09771|1096081|/equities/shandong-gold-mining|MSCI_EEM|-12.847443285796|-12.847443285796|-12.847443285796|-12.847443285796|-12.847443285796|-12.847443285796|-12.847443285796|-12.847443285796|-13.08271513075|-13.125593903085|-13.125593903085|-13.125593903085|-13.125593903085|-13.125593903085|-13.21066008941|-13.619703886141|-13.619703886141|-14.323004640065|-15.068893817754|-15.139251398085|-15.139251398085|-15.139251398085|-15.329168080222|-15.563520377358|-15.575002574033|-15.575002574033|-15.575002574033|-15.575002574033|-15.575002574033||-15.575002574033|-15.575002574033|-15.575002574033|||-15.575002574033|-15.575002574033|-15.575002574033|-15.575002574033|-15.598745783762|-15.598745783762|-15.598745783762|-15.598745783762|-15.661785301107|-15.661785301107|-16.128650065415|14.854345099345|14.854345099345|14.854345099345|14.854345099345|14.408161287192|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705||-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.439335503705|-15.578562777876|-15.578562777876||-15.927292180987|-16.035880434217|-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439||-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439||-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439|-16.037828986439|14.790064692787|14.790064692787|14.790064692787|14.790064692787|14.790064692787|14.790064692787|14.790064692787|14.790064692787|14.790064692787|14.790064692787|14.790064692787|14.790064692787|14.790064692787|14.790064692787|14.790064692787|14.790064692787|14.790064692787|14.761183659558|14.717366182961|14.717366182961|14.717366182961|14.717366182961|14.607073055548|14.547726810772||-15.860042085544|-15.860042085544|-15.860042085544|-15.860042085544|-15.860042085544|-15.860042085544|-15.938011051578|-15.938011051578|-15.938011051578|-15.938011051578|-15.938011051578|-16.043717523022|-16.043717523022|-16.043717523022|-16.043717523022|-16.043717523022||-16.433019421281|-16.460251197224|-16.460251197224|-16.460251197224|-16.460251197224|-16.650585529005|-16.650585529005|-16.650585529005|-16.650585529005|-16.650585529005|-16.650585529005|-16.650585529005|-16.650585529005|-16.650585529005|-16.650585529005|-16.650585529005|-16.907317290478|-16.967305154188||-16.967305154188|-17.280006708166|-17.280006708166|-17.511718576769|-17.511718576769|-17.511718576769|-17.511718576769|-17.796354313272|-17.999282381687|-18.393646900028|16.051556291577|16.051556291577|16.051556291577|16.051556291577|16.051556291577|16.051556291577|16.051556291577|16.051556291577||16.051556291577|16.051556291577|16.051556291577|16.051556291577|16.051556291577|16.051556291577|16.051556291577|16.051556291577|16.051556291577|16.051556291577|16.051556291577|15.419506592217|15.390563164224|14.86328690198|||14.86328690198||14.394556918702|14.394556918702|14.394556918702|14.394556918702|14.394556918702|14.394556918702|14.394556918702|14.394556918702|14.239889451139|14.239889451139|14.239889451139|14.239889451139|13.739932424817|13.739932424817|13.739932424817|13.739932424817|13.318814152914|-14.608666008883|-14.608666008883|-14.608666008883|-14.608666008883|-14.608666008883|-14.608666008883|-14.608666008883|-14.608666008883|-14.608666008883|-14.702961941752|-14.957735454808|-14.993039409066
09772|943529|/equities/logan-ppt|MSCI_EEM|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67133202912513|-0.67602286177256|-0.67602286177256|-0.67602286177256|-0.67602286177256|-0.67602286177256|-0.67602286177256|-0.67602286177256|-0.67602286177256|-0.68335874033612|-0.686054739964|-0.686054739964|-0.686054739964|-0.686054739964|-0.686054739964||-0.686054739964|-0.686054739964|-0.686054739964|||-0.71950527762041|-0.736672537577|-0.76019172762482|-0.77243523238598|-0.79590196127606|-0.79590196127606|-0.79590196127606|-0.79590196127606|-0.79590196127606|-0.79590196127606|0.67525906494445|0.67525906494445|0.67525906494445|0.67525906494445|0.67525906494445|0.67525906494445|0.67525906494445|0.67525906494445|0.67525906494445|0.67525906494445|0.67525906494445|0.65973231120447|-0.82459413477854|-0.82459413477854|-0.82459413477854|-0.82459413477854|-0.86399348984245|-0.86560925559355|-0.86560925559355|-0.8756966450449|-0.8756966450449|-0.8756966450449|-0.8756966450449|-0.8756966450449|-0.8756966450449|-0.8756966450449|-0.9000848485124|-0.9000848485124|-0.9000848485124|-0.9000848485124|-0.9000848485124|-0.9000848485124|-0.9000848485124|-0.9000848485124||-0.9000848485124|-0.9000848485124|-0.93953871209223|-0.96368140827484|-0.96368140827484|-0.96368140827484|-0.96368140827484|-0.96368140827484|-0.96424730034157|-0.96424730034157|-0.96424730034157|-0.96424730034157|-0.96424730034157|-0.97471923531741||-1.0146880547388|-1.0202089493124|-1.0574543580576|-1.0666159540596|-1.1073510911931|0.80053822755287|0.80053822755287|0.80053822755287|0.80053822755287|0.80053822755287|0.80053822755287|0.80053822755287|0.80053822755287|0.79891390351696|0.79891390351696||0.79891390351696|0.70157101914004|0.65785668144309|0.6437296298884||-0.86720647100305|-0.86720647100305|-0.86720647100305|-0.86720647100305|-0.86720647100305|-0.86720647100305|-0.87245162530845|-0.88327956976831|-0.90308838952845|-0.92702269945697|-0.92702269945697|-0.94524434334721|-0.94524434334721|-0.94524434334721|-0.94524434334721|-0.94524434334721|-0.97471592963498|-0.99023996062589|0.76450745911793|0.76450745911793|0.76450745911793|0.76450745911793|0.76450745911793|0.76450745911793|0.69723051291258|0.67692277940943|-0.86217042996131|-0.86217042996131|-0.86217042996131|0.7104667503407|0.7104667503407|0.7104667503407|0.7104667503407||0.7104667503407|0.7104667503407|0.7104667503407|0.7104667503407|0.7104667503407|0.7104667503407|0.7104667503407|0.7104667503407|0.7104667503407|0.7104667503407|0.7104667503407|0.7104667503407|0.7104667503407|0.7104667503407|0.7104667503407|0.7104667503407||0.7104667503407|0.7104667503407|0.7104667503407|0.7104667503407|0.7104667503407|0.7104667503407|0.7104667503407|0.7104667503407|0.7104667503407|0.67940749269618|0.62989718430455|-0.87703139367788|-0.87703139367788|-0.87703139367788|-0.87703139367788|-0.88225711918637|-0.88550264461007|-0.88550264461007||-0.8922251520683|-0.92747235608648|-0.95327484187372|-0.95327484187372|-0.95327484187372|-0.9891942692784|-1.021882565263|0.80259142607138|0.80259142607138|0.80259142607138|0.80259142607138|0.80259142607138|0.80259142607138|0.80259142607138|0.80259142607138|0.80259142607138|0.80259142607138|0.80259142607138||0.80259142607138|0.80259142607138|0.80259142607138|0.80259142607138|0.80259142607138|0.80259142607138|0.80259142607138|0.80259142607138|0.80259142607138|0.80259142607138|0.80259142607138|0.80259142607138|0.80259142607138|0.80259142607138|||-1.0179948027617||-1.0494386913253|-1.0784158123018|-1.0784158123018|-1.0784158123018|-1.0784158123018|-1.0784158123018|-1.0784158123018|-1.0784158123018|-1.0784158123018|-1.0784158123018|-1.0784158123018|-1.0784158123018|-1.0784158123018|-1.0784158123018|-1.0784158123018|-1.0784158123018|-1.1343509138162|-1.2031676802961|-1.2274085453184|-1.2576762163012|-1.327973547177|-1.3733039791898|-1.373770242306|-1.373770242306|-1.3969669997388|-1.4137815333944|-1.4137815333944|-1.4137815333944|-1.4137815333944
09773|100007|/equities/shenzhenint-ne|MSCI_EEM|-6.8644178289414|-6.8644178289414|-6.8644178289414|-6.8644178289414|-6.9099083894094|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1899440068659|6.1388263987896|5.9703626420097||5.8870695725631|5.8578552024841|5.6987278480529|||5.6013645882076|5.5633975354888|5.5633975354888|5.5633975354888|5.5633975354888|5.5633975354888|5.5633975354888|5.4898859757028|5.4289830493978|5.4289830493978|5.4289830493978|5.4289830493978|5.4289830493978|5.4289830493978|5.4289830493978|5.4289830493978|5.4289830493978|5.4289830493978|5.3059559998783|5.3059559998783|5.3059559998783|5.3059559998783|5.3059559998783|5.3059559998783|5.3059559998783|5.3059559998783|5.3059559998783|5.3059559998783|5.3059559998783|5.2449510293838|5.2127234094271|5.2035149467039|5.2035149467039|5.2035149467039|5.2035149467039|5.2035149467039|5.0555722859224|4.8573027878691|4.775311956397|4.775311956397|4.6446395011804|4.6446395011804|4.6446395011804|4.6157656363535||4.6157656363535|4.6157656363535|4.6157656363535|4.6157656363535|4.5947396944947|4.5297105788066|4.5285672610417|-4.9953800261371|-4.9953800261371|-4.9953800261371|-4.9953800261371|-4.9953800261371|-4.9953800261371|-5.1870888670675||-5.2612096689798|-5.2691219010461|-5.3173575576266|-5.3603975967258|-5.4432193919122|-5.470243842966|-5.5197152645131|-5.5447720429952|-5.5447720429952|-5.5833223219346|-5.5833223219346|-5.5833223219346|-5.6548024146237|-5.7081137728336|-5.8823485718439||-5.9364985477339|-6.008887345196|-6.1904301981144|-6.2121448892149||-6.2123830735454|-6.3932034373029|-6.5135594606117|-6.5181160665693|-6.5181160665693|-6.5181160665693|-6.5181160665693|-6.5662397518359|-6.6035998016157|-6.7958022554174|-6.7958022554174|-6.8358913747751|-6.9343236649791|-6.9775819209725|-7.1238668822838|-7.1238668822838|-7.1473665796181|-7.1473665796181|-7.2231850450194|-7.2925124601274|-7.2925124601274|-7.3816806956297|-7.4014421816998|6.8271114190412|6.8271114190412|6.8073463263327|6.7798290586266|6.7542546960815|6.6275051670057|6.6238947794153|6.620438461537|6.5888384500414|6.5888384500414||6.5888384500414|6.5777637918386|6.5777637918386|6.5023012218579|6.5023012218579|6.5023012218579|6.5023012218579|6.5023012218579|6.5023012218579|6.4503348467201|6.3259276678661|6.3054121928362|-6.7915562356306|-6.7915562356306|-6.7915562356306|-6.7915562356306||-6.7915562356306|-6.7915562356306|-6.7915562356306|-6.7915562356306|-6.7915562356306|-6.7915562356306|-6.7915562356306|-6.7915562356306|-6.7915562356306|-6.7915562356306|-6.7915562356306|-6.7915562356306|-6.7915562356306|-6.7915562356306|-6.7915562356306|-6.7915562356306|-6.8506180406492|-7.0751310852811||-7.1312566098952|-7.2263963285844|-7.4304403534377|-7.5049338065744|-7.6527043407891|6.9770885693693|6.9770885693693|6.9770885693693|6.9770885693693|6.9770885693693|6.9770885693693|6.9770885693693|6.8695427033265|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775||-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|||-7.3841232323775||-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.3841232323775|-7.4406925598923|-7.4879919069943|-7.5811018698676
09774|100043|/equities/beijing-airpor|MSCI_EEM|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|-2.4902296634033|2.1321846396867|2.1321846396867|2.1321846396867|2.1321846396867|2.1235535743418|2.1235535743418|2.1235535743418|2.1235535743418|2.1235535743418|2.1235535743418|2.1235535743418|2.1235535743418|2.1235535743418|-2.4435033398578||-2.4435033398578|-2.4435033398578|-2.4435033398578|||-2.4827814717767|-2.5058683046232|-2.5515203220458|-2.6044670059517|-2.6721856543571|-2.7540950454109|-2.7895499773415|-2.8600555468039|-2.9245062590127|-2.9844512939988|-3.0632792182033|-3.1080880106892|-3.1523200076383|-3.184800020143|-3.2664445542457|-3.2710494623319|-3.272277141692|-3.396070334715|2.9148691062978|2.9148691062978|2.9148691062978|2.9148691062978|2.9148691062978|2.9148691062978|2.9148691062978|2.9148691062978|2.9148691062978|2.9148691062978|2.9148691062978|2.8370427047017|2.8370427047017|2.8370427047017|2.7594918051034|2.7497430645721|2.7497430645721|-3.1557174877364|-3.1557174877364|-3.1557174877364|-3.1557174877364|-3.1557174877364|-3.1557174877364|-3.1557174877364|-3.2113528732943|-3.2215031390375||-3.2911144897878|-3.3462383532457|-3.4402649031671|-3.5475165299345|-3.5977961279473|-3.7213367400846|-3.7213367400846|-3.7213367400846|-3.7213367400846|-3.7213367400846|-3.7213367400846|-3.7213367400846|-3.7520407502608|-3.9005152778474||-3.9005152778474|-3.9005152778474|-3.9761281760366|-3.9850934582852|-3.9850934582852|-3.9850934582852|-4.0178815477317|-4.0654239779518|-4.0954710913814|-4.1505234189737|-4.1594704994347|-4.1666339248183|-4.2062599228227|-4.3019555460969|-4.3621728565471||-4.4401921460118|-4.4952133970223|-4.5485705089527|-4.5728156353277||-4.5728156353277|-4.5728156353277|-4.5728156353277|-4.5728156353277|-4.5728156353277|-4.6359063812143|-4.6548960946276|-4.7059959860062|-4.7494396602021|-4.8532664152104|-4.8902960720016|-4.9949673435425|-4.9949673435425|-4.9949673435425|-5.0079841581067|-5.0079841581067|-5.0138714542081|-5.1109682707974|-5.1366313462995|-5.2201458619196|-5.2451620020423|-5.3354771012224|-5.3354771012224|-5.3354771012224|-5.3354771012224|-5.3354771012224|-5.3354771012224|-5.3354771012224|-5.3354771012224|-5.3354771012224|-5.3606506534757|-5.3606506534757|-5.5001673906315||-5.5368524623434|-5.5416528536824|-5.5416528536824|-5.5416528536824|-5.5416528536824|-5.5416528536824|-5.5957096849496|-5.5957096849496|-5.5957096849496|-5.5957096849496|-5.5957096849496|-5.617455300867|-5.6382167505203|-5.6382167505203|-5.6382167505203|-5.6382167505203||-5.8296851501396|-5.8956515081964|-5.8956515081964|-5.8956515081964|-5.8956515081964|-5.8956515081964|-5.8956515081964|-5.8956515081964|-5.8956515081964|-5.8956515081964|-5.8956515081964|-5.8956515081964|-5.8956515081964|-5.8956515081964|-5.8956515081964|-5.8956515081964|-5.9635019576375|-6.0011132808164||-6.0011132808164|-6.1217924325152|-6.1757990021661|-6.1757990021661|-6.1757990021661|-6.2335791316978|-6.2335791316978|5.7343258085687|5.7343258085687|5.7343258085687|5.7343258085687|5.7343258085687|5.7343258085687|5.7343258085687|5.7343258085687|5.7343258085687|5.7343258085687|5.7343258085687||5.7343258085687|5.7343258085687|5.7343258085687|5.7343258085687|5.7343258085687|5.7343258085687|5.7343258085687|5.7343258085687|5.7343258085687|5.7343258085687|5.7343258085687|5.7343258085687|5.7343258085687|5.7343258085687|||5.7343258085687||5.7343258085687|5.7343258085687|5.7343258085687|5.7343258085687|5.7343258085687|5.7343258085687|5.7343258085687|5.7343258085687|5.7343258085687|5.6798065705254|5.6763874290676|5.6763874290676|5.6763874290676|5.6180906177394|5.6180906177394|5.6180906177394|5.6180906177394|5.6180906177394|5.6180906177394|5.6180906177394|5.6180906177394|5.6180906177394|5.6180906177394|5.6180906177394|5.6180906177394|5.6180906177394|5.6180906177394|5.6180906177394|5.6180906177394
09775|1161535|/equities/dada-nexus-ltd|MSCI_EEM/EMCONSGROWTH|1.5181363190711|1.5181363190711|1.5181363190711|1.5181363190711|1.5181363190711|1.5181363190711|1.5181363190711|1.5181363190711|1.5181363190711|1.5181363190711|1.5181363190711|1.5181363190711|1.5181363190711|1.4726513718566|-2.1675924719157|-2.1675924719157|-2.1675924719157|-2.1675924719157|-2.2389916049973||-2.2863795611081|-2.3020884364642|-2.4448205199282|-2.6248005194179|-2.8919006302083|-3.5861665840028|-3.5861665840028|-3.5861665840028|-3.5861665840028||-3.5861665840028|-3.5861665840028|-3.5861665840028|-3.5861665840028||-3.5861665840028|-3.5861665840028|-3.5861665840028|-3.5861665840028|-3.5861665840028|-3.5861665840028|-3.5861665840028|-3.5861665840028|-3.5861665840028|-3.5861665840028|-3.6307406684953|-3.7304064191269|-3.8226737222061|-3.8297994075469|-3.8297994075469|-3.8297994075469|-3.8997771671803|-4.0914189209972|-4.2427377292883|-4.3046996514796|-4.3046996514796||-4.3046996514796|-4.3046996514796|-4.3046996514796|-4.3046996514796|-4.3046996514796|-4.3046996514796|-4.3046996514796|-4.3046996514796|-4.3046996514796|-4.4132000121101|-4.4132000121101|-4.4132000121101|-4.4132000121101|-4.4132000121101|-4.4132000121101|-4.4132000121101|-4.4132000121101|-4.4132000121101|-4.4132000121101|-4.4132000121101|-4.4132000121101|-4.4132000121101|-4.4132000121101|-4.4429000254719|-4.5637778436971|-4.8472529954195|4.0826330165798|4.0826330165798|4.0826330165798|4.0826330165798|4.0826330165798|-4.571510915733|-4.571510915733|-4.571510915733|-4.571510915733|-4.571510915733|-4.6613676468273|-4.9144485302479|-4.9144485302479|-4.9144485302479|-4.9144485302479|-4.9144485302479|-4.972278526033|-4.972278526033|-4.972278526033|-5.1085537689274|-5.1085537689274|-5.1086430568768|-5.2431032149078|-5.4048369690313|-5.4678743994384|-5.6015270193583|-5.8439192198124|-5.8486283643806|-5.8486283643806|-5.8486283643806|-5.8486283643806||-5.8486283643806|-5.8486283643806|-5.8486283643806|-5.8486283643806|-5.8486283643806|-5.8486283643806|-6.0923647730178|-6.1420721045939|-6.1539981678935|-6.1539981678935|-6.2834870898957|-6.2921427123988|-6.2921427123988|-6.2921427123988|-6.3929364806242|5.3956269141138|5.3956269141138|5.3956269141138|5.3956269141138|5.3956269141138|5.3956269141138|5.3956269141138|5.3956269141138|5.3956269141138|5.3956269141138|5.3956269141138|5.3956269141138|5.3956269141138|5.3956269141138|5.3956269141138|5.3956269141138|5.3956269141138|5.3956269141138|5.3956269141138|5.3956269141138|5.3956269141138|5.3956269141138|5.24652993636|-6.1548515385835|-6.1548515385835|-6.1548515385835|-6.1548515385835|-6.3111903482802||-6.3111903482802|-6.3111903482802|-6.3111903482802|-6.448600457126|5.4164520495371|5.4164520495371|5.4164520495371|5.4164520495371|5.4164520495371|5.4164520495371||5.4164520495371|5.3588357759004|4.9182894309897|4.8475438047933|-5.9224116135538|-5.9224116135538|-5.9224116135538|-5.9224116135538|-5.9224116135538|-5.9224116135538|-5.9224116135538|-5.9224116135538|-5.9224116135538|-6.2029572911726||-6.3755079582518|-6.4263976762897|-6.7337751863407|5.2801124319319|5.2801124319319|5.2801124319319|5.2801124319319|5.2801124319319|5.2801124319319|5.2801124319319|5.2801124319319|5.2801124319319|-6.6121397247079|-6.6121397247079|-6.6121397247079|-6.6121397247079|-6.6121397247079|-6.6590442116794|-6.9206045132805|-7.0736656134906|-7.0736656134906|-7.0736656134906|-7.0999060941606|-7.206006667445|-7.5538961858991|-7.816273659627|-8.0825137578906|-8.0825137578906|-8.2775152219072|-8.3696839028746|-8.688593009462|-8.8005144704331|-8.8005144704331|-8.8005144704331|-8.8005144704331||-8.8005144704331|-8.8005144704331|-8.8005144704331|-8.8005144704331|-8.8005144704331|-8.8005144704331|-8.8005144704331|-8.8005144704331|-8.8005144704331|-8.8005144704331|-8.8005144704331|-8.8005144704331|-8.8005144704331|-8.8005144704331|-9.1211909351218|-9.1211909351218|-9.4370233546217|-10.160692507527|-10.386658622713|-11.065731792418|-11.278182335105|-11.278182335105|-11.278182335105|-11.278182335105|-11.278182335105|-11.278182335105|-11.278182335105|-11.278182335105|-11.410758304824|-11.630842421043|-12.243158523228
09776|102271|/equities/manila-electri|MSCI_EEM/MSCI_FRONTIER||-379.10493828756|-379.10493828756|-379.10493828756|-379.10493828756|-379.10493828756|-379.10493828756|-387.62770310489|-389.4974526415|-391.91595284838|-391.91595284838|-391.91595284838|-391.91595284838|-391.91595284838|-391.91595284838|-391.91595284838|-391.91595284838|-394.67328704616|-397.60367227947|376.53960466871|376.53960466871|376.53960466871|376.53960466871|376.53960466871|376.53960466871|376.51324594451|376.51324594451|376.51324594451|376.51324594451||374.49250431009|372.22499699005|366.53888622267|||365.52097994468|362.95663353228|362.540700873|360.93855384885|360.93855384885|360.93855384885|356.68727900252|-378.92911149934|-378.92911149934|-378.92911149934||-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934||-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|-378.92911149934|||-378.92911149934||-383.16568588631|-385.2840811877|360.42123737567|360.42123737567|360.42123737567|360.42123737567|360.42123737567|360.42123737567|358.10136265482|356.11262517202|354.4029168578|352.82090251398|352.82090251398|352.82090251398|352.82090251398|352.82090251398|352.82090251398|352.82090251398|352.82090251398|352.82090251398|352.82090251398|352.82090251398|352.82090251398|350.20101194859|349.88999801742|346.26666276838|342.82963072355|341.0603902076|341.0603902076|341.0603902076|338.255998953|337.83331990906|337.83331990906|336.48147334731|334.25719260812|-359.45844704945|-359.45844704945|-359.45844704945|-359.45844704945|-359.45844704945|-359.45844704945|-359.45844704945|-359.45844704945|-359.45844704945||-359.45844704945|-359.45844704945|-359.45844704945|-359.45844704945||-359.45844704945|-359.45844704945|-359.45844704945|-359.45844704945|-359.45844704945|-359.45844704945|-359.45844704945|-359.45844704945|-359.45844704945|-359.45844704945|-359.45844704945|337.10649609819|337.10649609819|337.10649609819|337.10649609819|335.54054816846|334.28740375901|334.28740375901|334.28740375901|334.28740375901|334.28740375901|334.28740375901|334.28740375901|334.28740375901|324.54155295055|322.53506493746|320.63895019093|319.5388862836|319.5388862836|319.5388862836|319.5388862836|319.5388862836|319.5388862836|319.5388862836|318.61861052993|318.61861052993|318.61861052993||318.61861052993|318.57797020927|318.57797020927|318.57797020927|318.57797020927|318.57797020927|318.57797020927|318.57797020927|318.57797020927|318.57797020927|318.57797020927||318.57797020927|318.57797020927|318.57797020927|318.57797020927|318.57797020927|318.57797020927|318.57797020927|318.57797020927|318.57797020927|318.57797020927|318.57797020927|318.57797020927|318.57797020927|318.57797020927|318.57797020927|318.57797020927|318.57797020927|318.57797020927|318.57797020927|318.57797020927|318.57797020927|318.57797020927|318.57797020927|318.57797020927|318.57797020927|318.57797020927|318.57797020927|318.57797020927|318.57797020927||318.57797020927|313.60885883984|311.57650032768|308.25166703076|-322.53599464083||-322.53599464083|-322.53599464083|-322.53599464083|-322.53599464083|-322.53599464083|-322.53599464083|-322.53599464083|-322.53599464083||||-322.53599464083|-322.53599464083|-322.53599464083|-322.53599464083|-322.53599464083|-322.53599464083|-322.53599464083|-322.53599464083|298.09387176312|298.09387176312|298.09387176312|298.09387176312|298.09387176312|298.09387176312|298.09387176312|298.09387176312|298.09387176312|298.09387176312|298.09387176312|298.09387176312|298.09387176312|298.09387176312|296.10430365444|293.94102808733|293.94102808733|293.94102808733|293.94102808733|290.65668092061|288.00743511306|287.59714707387
09777|1161009|/equities/kingsoft-cloud-holdings-ltd|MSCI_EEM|-3.0565517642778|-3.0565517642778|-3.0565517642778|-3.0565517642778|-3.0565517642778|-3.0688947249024|-3.0688947249024|-3.0688947249024|-3.0688947249024|-3.1379386770029|-3.1855536866183|-3.1855536866183|-3.1855536866183|-3.1855536866183|-3.1855536866183|-3.1975427455528|-3.1975427455528|-3.1975427455528|-3.3072697130424||-3.4041600923457|-3.4041600923457|-3.4676779487308|-3.605475436601|-3.7496948627994|-3.8379943004765|-4.0366603788974|-4.1229560041032|-4.284395591374||-4.3256921508121|-4.3256921508121|-4.3256921508121|-4.3256921508121||-4.3891023240936|-4.4398359283752|-4.4575954791514|-4.5782042899504|-4.5782042899504|-4.5782082923125|-4.5782082923125|-4.6661979498544|-4.7623867129924|-4.8084297815564|-4.9114221073966|-4.9114221073966|-4.9588576795637|-4.9648418958517|-5.0514912401672|-5.1199902732103|-5.3000281606481|-5.3752088849595|-5.4380097460803|-5.5277888589497|-5.6036544169978||-5.7884489157464|-5.7884489157464|4.9174532404972|4.9174532404972|4.9174532404972|4.9174532404972|4.7017146736861|4.4315596042018|4.4315596042018|4.4315596042018|4.4315596042018|4.4315596042018|4.4315596042018|4.4315596042018|-5.1953024330801|-5.1953024330801|-5.1953024330801|-5.1953024330801|-5.1953024330801|-5.1953024330801|-5.1953024330801|-5.1953024330801|-5.1953024330801|-5.2692063453744|-5.2692063453744|-5.2692063453744|-5.2692063453744|-5.2692063453744|-5.2692063453744|-5.2692063453744|-5.2692063453744|-5.2692063453744|-5.2692063453744|-5.2692063453744|-5.2692063453744|-5.2692063453744|-5.2692063453744|-5.2692063453744|-5.2692063453744|-5.2692063453744|-5.2692063453744|-5.2692063453744|-5.2692063453744|-5.2692063453744|-5.2692063453744|-5.550229006669|-5.6446991294193|-5.6663324137052|-5.8849800392826|-5.8849800392826|-5.9465999387855|-6.0459444018597|-6.1562584089637|-6.1562584089637|-6.2071325242553|-6.2071325242553|-6.2071325242553||-6.2071325242553|-6.2071325242553|-6.2071325242553|-6.2071325242553|-6.2071325242553|-6.2071325242553|-6.2071325242553|-6.2071325242553|-6.2071325242553|-6.2071325242553|-6.2407027814161|-6.5051270057845|-6.5051270057845|-6.7218079887152|5.4375084179529|5.4375084179529|5.4375084179529|5.4375084179529|5.4375084179529|5.4375084179529|5.4375084179529|5.4375084179529|5.4375084179529|5.4375084179529|5.4375084179529|5.298051073669|-7.0055432188926|-7.0055432188926|-7.0055432188926|-7.0055432188926|-7.0055432188926|-7.0055432188926|-7.0055432188926|-7.0055432188926|-7.0055432188926|-7.0055432188926|-7.0055432188926|-7.0055432188926|-7.0145382240718|-7.0145382240718|-7.0145382240718|-7.029506288423|5.4756299801866||5.4756299801866|5.4756299801866|5.4756299801866|5.4756299801866|5.4756299801866|5.4756299801866|5.4756299801866|5.4756299801866|5.4756299801866|5.4756299801866||5.4756299801866|5.4756299801866|5.3791722266983|5.0590804383833|4.4934226987184|4.2604696747794|4.2039451638997|4.2039451638997|4.2039451638997|4.2039451638997|4.2039451638997|4.048272269759|-4.8780145589089|-4.8780145589089||-4.8780145589089|-5.054488599695|-5.3565428658738|-5.5747695415565|-5.6915055255032|-5.6915055255032|-5.9213953260952|-6.0601614056223|-6.3325016332579|-6.3325016332579|-6.3325016332579|-6.6210205232303|-6.6210205232303|-6.8224717990367|-6.8224717990367|-6.8224717990367|-6.8224717990367|-6.8224717990367|-7.041913126995|-7.400209602246|-7.400209602246|-7.400209602246|-7.9274552757313|-8.0474501908675|-8.4171670345085|-8.6946799653125|-8.9444729184605|-8.9444729184605|-9.2025588458884|7.6073510945288|7.6073510945288|7.6073510945288|7.6073510945288|7.6073510945288|7.6073510945288||7.6073510945288|7.6073510945288|7.6073510945288|7.6073510945288|6.929834875845|6.042038636498|5.2617097486967|5.0511450027725|5.0511450027725|5.0511450027725|4.674050036989|4.226166530806|4.0865317610313|4.0865317610313|4.0865317610313|3.7811243034523|-4.7275913373978|-4.7275913373978|-4.7275913373978|-4.7275913373978|-4.7275913373978|-4.7275913373978|-4.7275913373978|-4.7275913373978|-4.7275913373978|-4.7275913373978|-4.7275913373978|-4.7275913373978|-4.8439902747507|-4.8877669534015|-5.2014078520986
09778|959048|/equities/3sbio|MSCI_EEM|-6.4861234288517|-6.4861234288517|-6.4861234288517|-6.4861234288517|-6.4861234288517|-6.6180734150827|-6.6180734150827|-6.6180734150827|-6.6180734150827|-6.7350281958492|-6.7350281958492|-6.7350281958492|-6.7350281958492|-6.7350281958492|-6.7350281958492|-7.0300312047436|-7.1589233616143|-7.18269281687|-7.4129919244367|-7.4794356241842|-7.5246435229498|-7.5246435229498|-7.5246435229498|-7.5246435229498|-7.5246435229498|-7.5246435229498|-7.5246435229498|-7.5246435229498|-7.5246435229498||-7.5246435229498|-7.5246435229498|-7.5246435229498|||-7.5246435229498|6.6737835976378|6.6737835976378|6.6737835976378|6.6737835976378|6.6737835976378|6.6737835976378|6.6737835976378|6.6737835976378|6.6737835976378|6.6737835976378|6.6737835976378|6.6737835976378|6.6737835976378|6.6737835976378|6.6737835976378|6.6737835976378|6.6737835976378|6.6737835976378|6.6630927559287|6.6006584693492|6.5180352804366|6.5180352804366|6.5180352804366|6.5180352804366|6.5180352804366|6.5180352804366|6.5180352804366|6.5180352804366|6.5180352804366|6.5180352804366|6.5180352804366|6.5180352804366|6.5180352804366|6.5180352804366|-7.1472232182791|-7.1472232182791|-7.1472232182791|-7.1472232182791|-7.1472232182791|-7.1472232182791|-7.1472232182791|-7.1472232182791|-7.1472232182791||-7.147470006233|-7.1760302505898|-7.1760302505898|-7.1760302505898|-7.1760302505898|-7.1760302505898|-7.1760302505898|-7.1760302505898|-7.1760302505898|-7.1760302505898|-7.1760302505898|-7.1760302505898|-7.2556546659145|-7.2556546659145||-7.333356596001|-7.333356596001|-7.333356596001|-7.333356596001|-7.333356596001|-7.333356596001|-7.333356596001|-7.333356596001|-7.333356596001|-7.333356596001|-7.333356596001|-7.333356596001|-7.333356596001|-7.333356596001|-7.333356596001||-7.333356596001|-7.333356596001|-7.333356596001|-7.333356596001||-7.333356596001|-7.3704344191918|-7.3704344191918|-7.3704344191918|-7.3704344191918|-7.3704344191918|-7.3704344191918|-7.4522031666774|-7.4522031666774|-7.6344580453401|-7.6344580453401|-7.6344580453401|-7.6344580453401|-7.7016201595206|-7.7106891318316|-7.7479684036938|-7.7479684036938|-7.7479684036938|6.9047715604082|6.9047715604082|6.9047715604082|6.9047715604082|6.9047715604082|6.9047715604082|6.9047715604082|6.9047715604082|6.9047715604082|6.9047715604082|6.9047715604082|6.9047715604082|6.9047715604082|6.9047715604082|6.9047715604082||6.9047715604082|6.9047715604082|6.9047715604082|6.9047715604082|6.9047715604082|6.9047715604082|6.9047715604082|6.9047715604082|6.9047715604082|6.9047715604082|6.9047715604082|-7.852178059939|-7.852178059939|-7.852178059939|-7.852178059939|-7.852178059939||-7.852178059939|-7.852178059939|-7.852178059939|-7.852178059939|-7.852178059939|-7.8740867364445|-7.9328740689532|-8.1393043038333|-8.2931159863963|-8.306795637927|-8.3231063078085|-8.3237178151662|-8.3237178151662|-8.3237178151662|-8.3237178151662|-8.3237178151662|-8.3237178151662|-8.3237178151662||-8.3237178151662|-8.3237178151662|-8.3237178151662|-8.3237178151662|-8.3237178151662|-8.3237178151662|-8.3237178151662|-8.3237178151662|-8.3237178151662|-8.3237178151662|-8.4056005724512|-8.4056005724512|-8.4056005724512|-8.4056005724512|-8.4056005724512|-8.4056005724512|-8.4056005724512|-8.4056005724512||-8.4056005724512|-8.4056005724512|-8.4056005724512|-8.4056005724512|-8.4056005724512|-8.4056005724512|-8.4056005724512|-8.4056005724512|-8.4056005724512|-8.4056005724512|-8.4056005724512|-8.4056005724512|-8.4056005724512|-8.4056005724512|||-8.4056005724512||-8.4056005724512|-8.4056005724512|-8.4056005724512|-8.4056005724512|-8.4056005724512|-8.4056005724512|-8.4056005724512|-8.4056005724512|-8.4056005724512|-8.4056005724512|-8.4056005724512|-8.4056005724512|-8.4056005724512|-8.4056005724512|-8.4056005724512|-8.4056005724512|-8.4056005724512|-8.4056005724512|-8.544568307145|-8.544568307145|-8.5509400648216|-8.5509400648216|-8.5509400648216|-8.5509400648216|-8.5509400648216|-8.5509400648216|-8.6993779123205|-8.7831982440836|-8.9485528543135
09779|100010|/equities/jiangsu-expres|MSCI_EEM/EMCONSGROWTH|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2356755646356|7.2301951152625|7.1888213283415|7.1888213283415|7.1344488451064|7.1344488451064|7.1344488451064|7.1344488451064|7.1344488451064|7.042720722841|6.8219118379738||-7.2176577211016|-7.2176577211016|-7.2176577211016|||-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2176577211016|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587||-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.2657487100587|-7.3002762735139|6.8490162692919||6.8490162692919|6.8490162692919|6.8490162692919|6.8490162692919|6.8490162692919|6.7872402229192|6.754831336367|6.754831336367|6.754831336367|6.754831336367|6.754831336367|6.6259236318402|6.6178597259073|6.6178597259073|6.6178597259073||6.6178597259073|6.6178597259073|6.6178597259073|6.6178597259073||6.6178597259073|6.6063082718001|6.6063082718001|6.5653423228911|-7.0755597141868|-7.0755597141868|-7.0755597141868|-7.0755597141868|-7.0755597141868|-7.1419470608079|-7.1419470608079|-7.1419470608079|-7.1419470608079|-7.1419470608079|-7.2513746345107|-7.2513746345107|-7.2513746345107|-7.3270830935973|-7.3812031819576|-7.4107814711723|-7.4575351788372|-7.4829982782755|-7.4829982782755|-7.4829982782755|-7.4829982782755|-7.4829982782755|-7.4829982782755|-7.4829982782755|-7.4829982782755|-7.4829982782755|-7.4829982782755|-7.4829982782755|-7.5200484419153||-7.5200484419153|-7.5200484419153|-7.5200484419153|-7.5381051107751|-7.5381051107751|-7.5381051107751|-7.7162277482734|-7.8074754369243|-7.9366394029706|-8.0195991183485|-8.0417766996187|-8.045862801424|-8.1186391890176|-8.1186391890176|-8.1186391890176|-8.216063418742||-8.216063418742|-8.216063418742|-8.216063418742|-8.216063418742|-8.216063418742|-8.216063418742|-8.216063418742|-8.216063418742|-8.216063418742|-8.216063418742|-8.216063418742|-8.216063418742|-8.216063418742|-8.2527942926746|-8.2527942926746|-8.368104858648|-8.4906721859632|-8.572968883587||7.7634190488216|7.7634190488216|7.7634190488216|7.7634190488216|7.7634190488216|7.7634190488216|7.7440974889416|7.7440974889416|7.7326308028202|7.7326308028202|7.7326308028202|7.7326308028202|7.7326308028202|7.6607008263249|7.5904404716916|7.5904404716916|7.5904404716916|7.5154887920428||7.3864720318195|-7.9489110881863|-7.9489110881863|-7.9489110881863|-7.9489110881863|-7.9489110881863|-7.9489110881863|-7.9489110881863|-7.9489110881863|-7.9489110881863|-7.9489110881863|-7.9489110881863|-7.9489110881863|-7.9489110881863|||-7.9489110881863||-7.9489110881863|-7.9826791479387|-7.9935323611672|-8.0305915823441|-8.050657350803|-8.1373970320761|-8.14210783673|7.4682981316787|7.4682981316787|7.4682981316787|7.4682981316787|7.4682981316787|7.4682981316787|7.4682981316787|7.4682981316787|7.4682981316787|7.4682981316787|7.4682981316787|7.4682981316787|7.4682981316787|7.4682981316787|7.4682981316787|7.356442485092|7.2782691428374|7.2565147130161|7.2565147130161|7.2565147130161|7.2565147130161|7.2565147130161
09780|49967|/equities/china-eb-ltd|MSCI_EEM|3.8284867451485|3.8284867451485|3.8284867451485|3.8284867451485|3.8284867451485|3.8284867451485|3.8284867451485|3.8284867451485|3.8284867451485|3.8284867451485|3.8196748683845|3.8196748683845|-4.319732519444|-4.319732519444|-4.319732519444|-4.4230362270233|-4.447817865782|-4.6070201041224|4.2320776706926|4.2320776706926|4.2320776706926|4.2320776706926|4.2320776706926|4.2320776706926|4.2320776706926|4.2320776706926|4.2320776706926|4.2320776706926|4.2320776706926||4.2320776706926|-4.6162995633122|-4.6162995633122|||-4.6162995633122|-4.6169992880288|-4.6183065847643|-4.6183065847643|-4.6183065847643|-4.6183065847643|-4.6183065847643|-4.6183065847643|-4.6374156921597|-4.6374156921597|-4.7176839212015|-4.7302181182514|-4.7302181182514|-4.7302181182514|-4.8096869188558|-4.8624297996374|-4.884366527753|4.5379995865648|4.5379995865648|4.5379995865648|4.5379995865648|4.5379995865648|4.5379995865648|4.5379995865648|4.4816660151485|4.4816660151485|4.4816660151485|4.4545152658062|4.4545152658062|4.4545152658062|4.4545152658062|4.4545152658062|4.4545152658062|4.4545152658062|4.4545152658062|4.350847226611|4.350847226611|4.350847226611|4.350847226611|4.350847226611|4.3356818391216|4.3356818391216|4.3356818391216|4.3356818391216||4.3356818391216|4.3356818391216|4.3356818391216|4.3356818391216|4.3356818391216|4.3356818391216|4.3340908899718|4.1417674372387|-4.552574508282|-4.552574508282|-4.552574508282|-4.552574508282|-4.6145273501039|-4.776697032359||4.357862209145|4.357862209145|4.357862209145|4.357862209145|4.357862209145|4.357862209145|4.357862209145|4.357862209145|4.357862209145|4.357862209145|4.357862209145|4.357862209145|4.357862209145|4.357862209145|4.357862209145||-4.7599379791151|-4.7599379791151|-4.7599379791151|-4.7599379791151||-4.7599379791151|-4.7599379791151|-4.7599379791151|-4.7599379791151|-4.7599379791151|-4.7599379791151|-4.7604866042546|-4.7972075425708|-4.8768972250183|-5.0274040812278|-5.0274040812278|-5.0598933027877|-5.1282148412746|4.7485799297939|4.7485799297939|4.7485799297939|4.7485799297939|4.7485799297939|4.7485799297939|4.7485799297939|4.7485799297939|4.7485799297939|4.7485799297939|4.7485799297939|4.5378668821797|-4.9047186929723|-4.9047186929723|-4.9047186929723|-4.9047186929723|-4.9047186929723|-4.9047186929723|-4.9047186929723|-4.9047186929723||-4.9047186929723|-4.9047186929723|-4.9047186929723|-4.9047186929723|-4.9047186929723|-4.9047186929723|-4.9750720603799|-4.9750720603799|-4.9750720603799|-4.9750720603799|-4.9750720603799|-4.9750720603799|-4.9750720603799|-4.9750720603799|-4.9750720603799|-5.0250801889472||-5.0912003879605|-5.2180005052419|-5.3323335354298|-5.3323335354298|-5.3323335354298|-5.3323335354298|-5.3323335354298|-5.3323335354298|-5.3323335354298|-5.3323335354298|-5.4401276977141|-5.4401276977141|-5.4401276977141|-5.4401276977141|-5.4401276977141|-5.4545862046966|-5.5495404234737|-5.5828224543299||-5.6164694233698|-5.7505215984762|-5.8894684427513|-5.9471871448373|-6.0107633618089|-6.0425150424874|-6.0427943369455|5.5214354320046|5.5214354320046|5.5214354320046|5.5214354320046|5.5214354320046|5.5214354320046|5.4143728463381|-5.8798944170013|-5.8798944170013|-5.8798944170013|-5.8798944170013||-5.8798944170013|-5.8798944170013|-5.8798944170013|-5.8798944170013|-5.8921049893714|-6.0217832791383|-6.0305680157584|-6.0305680157584|-6.0305680157584|-6.0305680157584|-6.0305680157584|-6.0406312017355|-6.0884790982045|-6.1015510939152|||-6.1015510939152||-6.1015510939152|-6.1015510939152|-6.1015510939152|-6.1015510939152|-6.1015510939152|-6.1015510939152|-6.1015510939152|-6.1015510939152|-6.1015510939152|-6.1015510939152|-6.1015510939152|-6.1015510939152|-6.1015510939152|-6.1015510939152|-6.1483900439509|-6.165433553829|-6.1824486893075|-6.1824486893075|-6.3431978874256|-6.3431978874256|-6.3431978874256|-6.3431978874256|-6.3431978874256|-6.3431978874256|-6.3431978874256|-6.3431978874256|-6.4403964322986|5.8967930670535|5.8967930670535
09781|996209|/equities/krung-thai-bank-pcl-drc|MSCI_EEM|-17.089485760521|-17.158726415352|-17.158726415352|-17.158726415352|-17.158726415352|-17.158726415352|-17.158726415352|-17.37636307579|-17.645958252547|-17.7510651701|-17.778961406075|-17.809957223825|-17.849330002501|-17.849330002501|-18.138144553187|-18.781271895306|-18.868079459818|-18.937991594718|-18.937991594718|-18.937991594718|-18.937991594718|-18.937991594718|-18.937991594718|-18.937991594718|-18.937991594718|-18.937991594718|-18.937991594718|-18.937991594718|-18.937991594718|||-18.937991594718|-18.937991594718|-18.993871845176|-18.993871845176|-18.993871845176|-18.993871845176|-18.993871845176|-18.993871845176|-18.993871845176|-18.993871845176|-18.993871845176|-18.993871845176|-18.993871845176||-18.993871845176|-18.993871845176|-18.993871845176||-18.993871845176|-18.993871845176|-18.993871845176|-18.993871845176|-18.993871845176|-18.993871845176|-18.993871845176|-19.076523212779|-19.129470723855|-19.266079366193|-19.378092886797|-19.378092886797|-19.378092886797|-19.542325260232|-19.564599333955|-19.564599333955|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501||-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501||-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.610966360501|-19.66774088799|-19.769045765766|-19.769045765766|-19.769045765766|-19.769045765766|-19.893383908678|-19.976601935348|-19.976601935348|-19.976601935348|-19.976601935348|-19.976601935348|-19.976601935348|-19.976601935348|-19.976601935348|-19.976601935348|-20.079556731075|-20.24950745778|-20.354479477251|-20.354479477251|-20.354479477251|-20.354479477251|-20.354479477251|-20.530787788057|19.436804856203|19.436804856203|19.436804856203|19.436804856203|19.436804856203|19.436804856203|19.436804856203||19.436804856203|19.436804856203|19.436804856203|19.436804856203|19.436804856203|19.436804856203|19.436804856203|19.436804856203||19.436804856203||19.436804856203|19.346450899864|19.204252882456|19.204252882456|19.204252882456|19.138058313237|19.10339782912|19.037109250034|18.735675884844|18.676589317961|18.676589317961|18.676589317961|18.676589317961|18.676589317961|18.676589317961|18.676589317961|18.676589317961|18.676589317961|18.676589317961|18.676589317961|18.676589317961|18.676589317961|18.676589317961|18.676589317961|18.674185070779|18.674185070779|18.646525412168|18.646525412168|18.528036640235|18.528036640235|18.528036640235|18.528036640235|18.497818785849|18.476937589752|18.476937589752|18.420148431011|18.420148431011|18.420148431011||18.366831102579|18.302988188882|18.302988188882|18.302988188882|18.302988188882|18.269986516258|18.225908645903|18.225908645903|17.98434277035|17.844434181866|17.844434181866|17.844434181866|17.738523007989|17.738523007989|17.738523007989|17.62613603976|17.612373165584|17.530090325526|17.530090325526|17.344545886971|||17.11060539667|17.057759328691||17.057759328691|17.057759328691|16.908621306781|16.824927575146|16.824927575146|16.824927575146|16.583252119527|-17.378623600791|-17.378623600791|-17.378623600791|||-17.378623600791|-17.378623600791|-17.378623600791|-17.378623600791||-17.378623600791|-17.378623600791|-17.378623600791|-17.378623600791|-17.378623600791|-17.378623600791|-17.378623600791|-17.378623600791|-17.378623600791|-17.378623600791|-17.378623600791|-17.378623600791|-17.378623600791|-17.378623600791|-17.378623600791|-17.378623600791|-17.378623600791|-17.616869221969|-17.616869221969|-17.616869221969|-17.616869221969|-17.616869221969||-17.616869221969|-17.616869221969|-17.616869221969|-17.616869221969|-17.616869221969|-17.616869221969|-17.616869221969
09782|1167066|/equities/lufax-holding-ltd|MSCI_EEM|-2.6678961929885|-2.6678961929885|-2.6678961929885|-2.6678961929885|-2.6678961929885|-2.6678961929885|-2.6678961929885|-2.6678961929885|-2.6678961929885|-2.6678961929885|-2.6678961929885|-2.6678961929885|-2.6678961929885|-2.6678961929885|-2.6678961929885|-2.6871680488812|-2.6871680488812|-2.7107423533584|-2.9158248095143||-3.0586108121887|-3.0586108121887|-3.1098455360217|-3.2092726683929|-3.3258585108998|-3.4009540096127|-3.4499488291038|-3.4949946097694|-3.4949946097694||-3.4949946097694|-3.4949946097694|-3.4949946097694|-3.575549687739||-3.6286663234187|-3.6304626133655|-3.7327361136249|-3.93692907024|-4.1922521169918|-4.1922521169918|-4.1922521169918|-4.1922521169918|-4.1922521169918|-4.1922521169918|-4.1922521169918|-4.1922521169918|-4.1922521169918|-4.1922521169918|-4.2150807471775|-4.2150807471775|-4.2150807471775|-4.2150807471775|-4.2150807471775|-4.3734229109577|-4.4282477720901||-4.5680530848685|-4.5908546789769|-4.5908546789769|-4.5908546789769|-4.5927909617403|-4.5927909617403|-4.5927909617403|3.7669784518421|3.7669784518421|3.7669784518421|3.7669784518421|3.7669784518421|3.7669784518421|-4.4224770107204|-4.4224770107204|-4.4224770107204|-4.4224770107204|-4.4224770107204|-4.4224770107204|-4.4224770107204|-4.4224770107204|-4.4224770107204|-4.4224770107204|-4.4224770107204|-4.4605300998615|-4.6150334914444|-4.8022593745389|-4.8636371180049|-4.8636371180049|-4.8636371180049|-4.8636371180049|-4.8636371180049|-4.8636371180049|-4.8636371180049|-4.8636371180049|-4.8636371180049|-4.8636371180049|-4.9484859356871|-5.0727619473129|-5.0802908544176|-5.1369898456592|-5.1388775395308|-5.1829851420048|-5.1829851420048|-5.1829851420048|-5.1829851420048|-5.1829851420048|-5.1829851420048|-5.4633169738588|-5.5770186680486|-5.6044650892339|-5.6783609268055|-5.6783609268055|-5.6783609268055|-5.7048453883976|-5.8305269324866|-5.8305269324866||-5.8305269324866|-5.8305269324866|-5.8305269324866|-5.8305269324866|-5.8305269324866|-5.8305269324866|-6.0450296759701|-6.2360860300771|-6.2360860300771|-6.3078733497982|-6.3398592001999|-6.4800730201449|-6.4800730201449|-6.8711923198397|-7.0768801190781|-7.3643114277972|6.1106545335507|6.1106545335507|6.1106545335507|6.1106545335507|6.1106545335507|6.1106545335507|6.1106545335507|6.1106545335507|6.1106545335507|6.1106545335507|5.7545196384362|5.7545196384362|5.7545196384362|5.5379608176823|-6.6876580127222|-6.6876580127222|-6.6876580127222|-6.6876580127222|-6.6876580127222|-6.6876580127222|-6.6876580127222|-6.6876580127222|-6.6876580127222|-6.6876580127222|-6.6876580127222|-6.6876580127222|-6.6876580127222||-6.6876580127222|-6.6876580127222|-6.6876580127222|-6.6876580127222|-6.6876580127222|-6.6876580127222|-6.7529534110474|5.5497801936402|5.5497801936402|5.5497801936402||5.5497801936402|5.5497801936402|5.5039262757789|5.5039262757789|5.2199181435385|-6.3723966477801|-6.3723966477801|-6.3723966477801|-6.3723966477801|-6.3723966477801|-6.3723966477801|-6.3723966477801|-6.3723966477801|-6.574885354935||-6.7965392917382|-6.8161546488589|-7.1423942270087|-7.5037714841417|-7.5225874047217|-7.5225874047217|-7.5225874047217|-7.5225874047217|-7.5225874047217|-7.5225874047217|-7.5225874047217|-7.6029472857269|-7.6029472857269|-7.7206471109205|-7.7206471109205|-7.7206471109205|-7.7206471109205|-7.7206471109205|-7.8162746058364|-8.1441938729705|-8.2855198560512|-8.2855198560512|-8.2855198560512|-8.3350219128702|-8.616691231526|-8.911878850501|-9.1772152742352|-9.1772152742352|-9.1772152742352|-9.1772152742352|-9.1772152742352|-9.1772152742352|-9.1772152742352|-9.1772152742352|-9.1772152742352||-9.1772152742352|-9.1772152742352|-9.1772152742352|-9.1772152742352|-9.1772152742352|-9.1772152742352|-9.1772152742352|-9.1772152742352|-9.1772152742352|-9.1932454334515|-9.1932454334515|-9.1932454334515|-9.1932454334515|-9.1932454334515|-9.2605496408049|-9.2605496408049|-9.3317220477598|-9.3900508422117|-9.3900508422117|-9.3900508422117|-9.7289451248624|-9.9854951045224|-10.192771980201|-10.5340080553|-10.5340080553|-10.5340080553|-10.5340080553|-10.5340080553|-10.804824923992|-10.804824923992|-11.105154248814
09783|1115130|/equities/ever-sunshine-lifestyle-services|MSCI_EEM|-1.2864670237077|-1.2864670237077|-1.2864670237077|-1.2864670237077|-1.2864670237077|-1.2864670237077|-1.2864670237077|-1.2864670237077|-1.2864670237077|-1.2864670237077|-1.2864670237077|-1.2864670237077|-1.2864670237077|-1.2864670237077|-1.2864670237077|-1.3126135905305|-1.3126135905305|-1.3734595929825|1.1663997295211|1.1663997295211|1.1663997295211|1.1663997295211|1.1663997295211|1.1663997295211|1.1663997295211|1.1663997295211|1.1663997295211|1.1663997295211|1.1663997295211||1.1663997295211|-1.4302852340636|-1.4302852340636|||-1.4302852340636|-1.4302852340636|-1.4302852340636|-1.4302852340636|-1.4302852340636|-1.4302852340636|-1.4302852340636|-1.4302852340636|-1.4302852340636|-1.4302852340636|-1.4736502047045|-1.4757224382806|-1.5213582120392|-1.5270646702419|-1.5524772727446|-1.5524772727446|-1.5524772727446|-1.5524772727446|-1.5524772727446|-1.5524772727446|-1.5524772727446|-1.5524772727446|-1.5524772727446|-1.5555892064194|-1.5555892064194|-1.5912102873701|1.2669550725525|1.2669550725525|1.2669550725525|1.2669550725525|1.2669550725525|1.2669550725525|1.2669550725525|1.2669550725525|1.2669550725525|1.1266167438368|-1.42859062246|-1.42859062246|-1.42859062246|-1.42859062246|-1.42859062246|-1.42859062246|-1.42859062246|-1.42859062246||-1.42859062246|-1.42859062246|-1.42859062246|-1.42859062246|-1.4417673778922|-1.4819637484452|-1.5316264372292|-1.565696005603|-1.5807733255187|-1.6103886277804|-1.6103886277804|-1.6103886277804|-1.6359873448621|-1.6488747635165||-1.7187497857189|-1.7836108277215|-1.8990120633856|-3.0500133815093|-3.0500148736419|-3.050016531567|-3.0500183737059|-3.050020420527|-3.0500226947726|-3.0500252217122|-3.0500280294229|-3.0500311491014|-3.0500346154109|-3.0500384668658|-3.0500427462602||-3.0500475011429|-3.0500527843458|-3.0500586545713|-3.0500651770441||-3.0500724242361|-3.0500804766717|-3.0500894238223|-3.0500993651007|-3.0501104109656|-3.0501226841489|-3.0501363210192|-3.0501514730973|-3.0501683087396|-3.0501870150089|-3.0502077997525|-3.0502308939121|-3.0502565540894|-3.0502850653975|-3.0503167446287|-3.0503519437746|-3.0503910539366|-3.0504345096722|-3.0504827938229|-3.0505364428792|-3.0505960529417|-3.0506622863445|-3.0507358790143|-3.0508176486474|-3.0509085037953|-3.0510094539597|-3.0511216208089|-3.0512462506415|-3.0513847282332|-3.0515385922239|-3.0517095522137|-3.0518995077578|-3.0521105694735||-3.052345082491|-3.0526056525104|-3.0528951747542|-3.0532168661362|-3.0535743010051|-3.0539714508594|-3.0544127284753|-3.0549030369374|-3.0554478241175|-3.0560531432066|-3.0567257199722|-3.0574730274895|-3.0583033691754|-3.0592259710486|-3.0602510842411|-3.0613900988994||-3.062655670742|-3.0640618616782|-3.0656242960517|-3.0673603342445|-3.0692892655699|-3.0714325225981|-3.0738139192961|-3.0764599156272|-3.0793999115506|-3.0826665736877|-3.0862961982846|-3.0903291145033|-3.094810132524|-3.099789041436|-3.1053211624493|-3.1114679635752|-3.118297742604|-3.1258863859693||-3.1343182119307|-3.1436869074434|-3.1540965691242|-3.1656628598806|-3.1785142940545|-3.1927936653587|-3.2086596334745|-3.2262884869366|-3.2458761018944|-3.2676401185141|-3.2808525769303|-3.2808525769303|-3.2808525769303|-3.2808525769303|-3.2808525769303|-3.2808525769303|-3.2808525769303|-3.2808525769303|||||||||||||||||||||||-3.2808525769303|-3.2808525769303|-3.2853916451213|-3.3759908063409|-3.3915434316897|-3.3915434316897|-3.3915434316897|-3.3915434316897|-3.3915434316897|-3.3915434316897|-3.3915434316897|-3.3915434316897|-3.3915434316897|-3.4578261591885|-3.5648067238037|-3.7158964477318|-3.770995983629|-3.9555510251043|-4.0001547570334|-4.0001547570334|-4.0001547570334|-4.0001547570334|-4.0001547570334|-4.0857274129773|-4.1346970746677|-4.3063300395189
09784|962437|/equities/telesites-sab-de-cv|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09785|13877|/equities/gome-electrical|MSCI_EEM/EMCONSGROWTH|-0.054066238988213|-0.055684709370989|-0.05787190092201|-0.058020864135443|-0.058020864135443|-0.062189848148627|-0.063210943905626|-0.065178826871423|-0.067365363913998|-0.067709923336906|-0.067709923336906|-0.067709923336906|-0.067709923336906|-0.067709923336906|-0.067709923336906|-0.067709923336906|-0.069455471910818|-0.069561634105425|-0.071246231856705|-0.071246231856705|-0.071246231856705|-0.071246231856705|-0.071246231856705|-0.071246231856705|-0.071246231856705|-0.071246231856705|-0.071246231856705|-0.071246231856705|-0.071246231856705||-0.071246231856705|-0.071246231856705|-0.071246231856705|||-0.071246231856705|-0.071246231856705|-0.071246231856705|-0.071246231856705|0.046797953629244|0.046797953629244|0.046797953629244|0.046797953629244|0.046797953629244|0.046797953629244|0.046797953629244|0.046797953629244|0.046797953629244|0.046797953629244|0.046797953629244|0.046797953629244|0.046797953629244|0.046797953629244|0.042719948301434|0.040744385796258|0.036110355625265|0.036110355625265|0.030606108594165|0.030606108594165|0.030606108594165|0.028117897783138|-0.039757890882687|-0.040064322425641|-0.040404801917813|-0.040783112464671|-0.04170345666737|-0.041837173958129|-0.042485748807593|-0.043984167297129|-0.045170322857443|-0.045170322857443|-0.045170322857443|-0.047022583641545|-0.049302869505831|-0.049614298707522|-0.049960331153846|-0.051844812826956|-0.053438679925427|-0.054376312485249||-0.055029234900974|-0.057365816351339|-0.057517573531645|-0.061519526272107|-0.062855029841909|-0.066227810653991|-0.067102235007366|-0.067102235007366|-0.067246058042506|-0.067246058042506|-0.067246058042506|-0.067246058042506|-0.067246058042506|-0.067246058042506||-0.067572204565471|-0.067572204565471|-0.067572204565471|-0.067572204565471|-0.067572204565471|-0.067572204565471|-0.067572204565471|-0.067572204565471|-0.067572204565471|-0.067572204565471|-0.067572204565471|-0.067572204565471|-0.067572204565471|-0.067572204565471|-0.067572204565471||-0.067572204565471|-0.067572204565471|-0.067572204565471|-0.068135781815723||-0.070373092722645|-0.071534682663744|-0.071534682663744|-0.072494078280157|-0.072494078280157|-0.072494078280157|-0.072849215361858|-0.072849215361858|-0.072849215361858|-0.079388017227676|-0.081208909987773|-0.082398790799212|-0.084813317822249|-0.084813317822249|-0.089232920258009|-0.089232920258009|-0.089232920258009|-0.089232920258009|-0.089294518221157|-0.089294518221157|-0.089294518221157|-0.089294518221157|-0.089294518221157|-0.089294518221157|-0.089294518221157|-0.089294518221157|-0.089294518221157|-0.089294518221157|-0.093160575533057|-0.094678417156302|-0.098864905050687|-0.10510686598809|-0.10510686598809||-0.10510686598809|-0.10511874035101|-0.1051319340876|-0.10514659379492|-0.1051628823586|-0.1051809807627|-0.10520109010058|-0.10522343380935|-0.10524826015241|-0.10527584497804|-0.1053064947843|-0.10534055012458|-0.10537838939157|-0.10542043302155|-0.10546714816597|-0.10551905388199||-0.1055767268998|-0.1056408080307|-0.10571200928725|-0.10579112179453|-0.10587902458039|-0.10597669434246|-0.10608521630032|-0.1062057962535|-0.10633977397925|-0.10648863811897|-0.10665404271866|-0.10683782560721|-0.10704202881671|-0.1072689212717|-0.10752102399948|-0.10780113814145|-0.10811237607697|-0.10845819600533||-0.10884244037017|-0.10926937855333|-0.1097437543124|-0.11027083848914|-0.11085648757441|-0.11150720878026|-0.11223023234231|-0.11303359185571|-0.11392621353726|-0.11491801540566|-0.11602001748165|-0.11724446423275|-0.11860496062286|-0.12011662327854|-0.12179624845152|-0.12366249864371|-0.12573610996838|-0.12804012255134||||||||||||||||||||||-0.13410013990007|-0.13844460291887|-0.14443844645911|-0.14970938629236|-0.15145487411515|-0.15339430834073|-0.157327009188|-0.15754726915168|-0.15754726915168|-0.15754726915168|-0.15754726915168|-0.15754726915168|-0.15799696510155|-0.16138551456089|0.12929059217749|0.12929059217749|0.12929059217749|0.12929059217749|0.12929059217749|0.12929059217749|0.12929059217749|0.12929059217749|0.12929059217749|0.12929059217749|0.12929059217749|0.12929059217749|0.12929059217749
09786|942849|/equities/carabao-group|MSCI_EEM|-78.122964023304|-78.803293359226|-80.496018022079|-80.496018022079|-80.496018022079|-80.496018022079|-80.496018022079|-80.496018022079|-80.496018022079|-80.496018022079|-80.496018022079|-80.496018022079|-80.496018022079|-80.815020024533|-81.280577805036|-82.363446920488|-82.363446920488|-82.363446920488|-83.556607689432|-85.571429246212|-85.571429246212|-85.777999069397|-85.777999069397|-86.034317093794|79.296655957629|79.296655957629|79.296655957629|79.296655957629|79.296655957629|||79.296655957629|79.296655957629|79.296655957629|79.296655957629|77.176839952921|76.461298439577|76.461298439577|76.461298439577|76.461298439577|76.461298439577|76.461298439577|76.461298439577|76.461298439577||76.461298439577|76.461298439577|76.461298439577||75.66533159953|75.0031462217|74.854192866296|74.854192866296|73.421325406995|72.440361563328|71.847546726102|71.847546726102|71.847546726102|71.177829695669|71.017032995188|68.560592216875|68.158367195359|68.158367195359|68.158367195359|68.158367195359|67.578741328177|67.323601475752|67.012334973058|67.012141942047|67.012141942047|-73.280092465482|-73.280092465482|-73.280092465482|-73.280092465482|-73.280092465482|-73.280092465482|-73.280092465482|-74.151018471169|-74.151018471169||-74.151018471169|-74.598353856854|-75.762059840949|-76.860622045499|-77.984024494999||-80.813610487653|-80.813610487653|-81.05538331809|-81.05538331809|-82.769870353434|-83.952633726038|-84.891815251153|-86.102016945725|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|79.758116794135|78.120129771261|77.929172557112|77.929172557112|77.199080619014|76.860089576682|76.497321751869|76.427249076381|76.427249076381|71.905276751535|70.814165639966|70.814165639966|70.814165639966|68.821295155517|67.815327950575||67.157555724163|67.157555724163|67.157555724163|67.157555724163|67.157555724163|67.157555724163|67.157555724163|67.157555724163||67.157555724163||65.925061915736|65.597291017485|65.313013601833|65.313013601833|64.869461236831|64.869461236831|64.174401374256|63.541001526952|63.462223918835|62.569137687594|-68.499862406502|-68.499862406502|-68.499862406502|-68.499862406502|-68.499862406502|-68.499862406502|-68.499862406502|-68.499862406502|-68.499862406502|-68.499862406502|-68.499862406502|-68.499862406502|-68.583180451668|-69.286867168521|63.150395118554|63.150395118554|63.150395118554|63.150395118554|63.150395118554|63.150395118554|63.150395118554|62.609651391997|-70.618845989387|-70.618845989387|-70.618845989387|-70.618845989387|-70.618845989387|-71.858143196775||-71.858143196775|-73.036825774194|-73.554806415771|-74.255340461968|-75.428107629586|-75.428107629586|-75.428107629586|-75.944932372482|-75.944932372482|-75.944932372482|-75.944932372482|-78.313813747202|-78.616646914297|-78.616646914297|-78.616646914297|-78.616646914297|-78.616646914297|-78.616646914297|-78.616646914297|-78.616646914297|||-78.616646914297|-79.087941015886||-79.486601128762|-79.929556809736|-81.074507566373|-81.555008407081|-82.825009341201|-83.569454823557|-86.285505359508|-89.983894843897|-92.148772048775|-92.345857831972|||-92.74539759108|-94.628631812181|-94.628631812181|-94.628631812181||-95.295702013535|-97.523002237261|-100.69222470807|-101.9219163423|-103.03824038033|-103.50863923899|-103.50863923899|-103.50863923899|-103.50863923899|-103.50863923899|-103.50863923899|-103.50863923899|-103.50863923899|-103.50863923899|-103.50863923899|-103.50863923899|-103.50863923899|-103.50863923899|-103.50863923899|-103.50863923899|-103.50863923899|-103.50863923899||-103.53737693221|-105.02764103579|99.517661210029|99.517661210029|99.517661210029|99.517661210029|99.517661210029
09787|1163025|/equities/agora-inc|MSCI_EEM|2.6062528895596|2.6062528895596|2.6062528895596|2.6062528895596|2.5399418626865|2.5399418626865|2.4996577671988|2.4351752921191|2.4186795196403|2.4186795196403|2.4186795196403|2.4186795196403|2.4085097673836|2.4085097673836|2.4085097673836|2.4085097673836|2.4085097673836|2.4085097673836|2.4085097673836||2.4085097673836|2.3348220060604|-2.7336149556234|-2.7336149556234|-2.7680888421882|-2.8270876151046|-2.8505972206285|-2.8843302660176|-2.9303669590629||-2.9706349969559|-2.9706349969559|-2.9706349969559|-2.9706349969559||-2.9706349969559|-2.9706349969559|-2.9706349969559|-2.9706349969559|-2.9706349969559|-2.9706349969559|-2.9706349969559|-2.9706349969559|-3.0112612380642|-3.0689012225092|-3.0798795757113|-3.0798795757113|-3.0798795757113|-3.0798795757113|-3.0798795757113|-3.0798795757113|-3.0798795757113|-3.1898660590713|-3.2509623291829|-3.3217045965572|2.77990789888||2.77990789888|2.77990789888|2.77990789888|2.77990789888|2.77990789888|2.77990789888|2.77990789888|2.77990789888|2.7405109155042|2.7405109155042|2.7394567317282|2.6621741262315|2.606582267112|2.5670358947322|2.4946511113429|2.4876848774155|2.4876848774155|2.4876848774155|2.4876848774155|2.4734657910961|2.4734657910961|2.4734657910961|2.4734657910961|2.4734657910961|2.4734657910961|2.4582953748326|2.375414171639|-2.8543466140476|-2.8543466140476|-2.8543466140476|-2.8543466140476|-2.8543466140476|-2.8543466140476|-2.8543466140476|-2.8543466140476|-2.8543466140476|-2.8543466140476|-2.8543466140476|-2.8543466140476|-2.8543466140476|-2.8543466140476|-2.8543466140476|-2.8543466140476|-2.8543466140476|-2.8543466140476|-2.8543466140476|-2.8543466140476|-2.8543466140476|-2.8543466140476|-2.8543466140476|-2.8543466140476|-2.895940574192|-2.9372106346366|-2.9372106346366|-3.0269007851544|-3.104334094995|-3.175926794469||-3.1884329628371|-3.1884329628371|-3.1884329628371|-3.1884329628371|-3.1884329628371|-3.1884329628371|-3.1884329628371|-3.1884329628371|-3.1884329628371|-3.1884329628371|-3.1884329628371|-3.1884329628371|-3.1884329628371|-3.2071477650959|2.8483270782822|2.8483270782822|2.8483270782822|2.8483270782822|2.8483270782822|2.8483270782822|2.8483270782822|2.8483270782822|2.8483270782822|2.8483270782822|2.8483270782822|2.8483270782822|2.8483270782822|2.8483270782822|2.8483270782822|2.8483270782822|2.8483270782822|2.8483270782822|2.8483270782822|2.8483270782822|2.8483270782822|2.8483270782822|2.8483270782822|2.8483270782822|2.8483270782822|2.8483270782822|2.8483270782822|2.8483270782822|2.8483270782822||2.8483270782822|2.8483270782822|2.8483270782822|2.8483270782822|2.8483270782822|2.8483270782822|2.8483270782822|2.8483270782822|2.8483270782822|2.8483270782822||2.8483270782822|2.8381411255061|2.8218235109316|2.6450150514164|-3.2555548243418|-3.2555548243418|-3.2555548243418|-3.2555548243418|-3.2555548243418|-3.2555548243418|-3.2555548243418|-3.2555548243418|-3.2555548243418|-3.5101343310781||-3.5101343310781|-3.5384825508802|-3.5947412905503|-3.5947412905503|-3.5947412905503|-3.5947412905503|-3.5947412905503|-3.5947412905503|-3.5947412905503|-3.5947412905503|-3.5947412905503|-3.7944194088712|3.050907982518|3.050907982518|3.050907982518|3.050907982518|3.050907982518|3.050907982518|3.050907982518|3.050907982518|3.050907982518|3.050907982518|3.050907982518|3.050907982518|3.050907982518|3.050907982518|3.050907982518|3.050907982518|3.050907982518|3.050907982518|3.050907982518|3.050907982518|3.050907982518|3.050907982518|3.050907982518||3.050907982518|3.050907982518|3.0465643683294|-3.9192743614304|-3.9192743614304|-3.9192743614304|-3.9192743614304|-3.9192743614304|-3.9192743614304|-3.9192743614304|-3.9192743614304|-3.9192743614304|-3.9192743614304|-3.9192743614304|-3.9192743614304|-3.9192743614304|-3.9192743614304|-3.9222962986279|-3.9222962986279|-3.9222962986279|-4.0640450067728|-4.0640450067728|-4.0640450067728|-4.0640450067728|-4.0640450067728|-4.0640450067728|-4.0640450067728|-4.3083834192719|3.6529110242598|3.6529110242598|3.6529110242598
09788|1156878|/equities/asset-world-corp-plc|MSCI_EEM/EMCONSGROWTH|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|-4.1950713042238|3.7619319860306|3.7619319860306|3.7619319860306|3.7619319860306|3.7619319860306|3.7354899016868|3.7354899016868|3.7354899016868|3.7354899016868|3.7138776611234|3.6898640604974|3.6798489327962|3.5364987977936|3.4205625533307|3.4205625533307|||3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307||3.4205625533307|3.4205625533307|3.4205625533307||3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.4205625533307|3.412847253928|3.3662279863855|-3.7974058010421|-3.7974058010421|-3.7974058010421|-3.7974058010421|-3.7974058010421|-3.7974058010421|-3.7974058010421|-3.7974058010421|-3.7974058010421|-3.7974058010421|-3.7974058010421|-3.7974058010421|-3.7974058010421|-3.8126731292232|-3.8442878536511|-3.8442878536511|-3.8540300108671|-3.8540300108671|-3.8540300108671||-3.9023948294192|-3.9023948294192|-3.9023948294192|-3.9023948294192|-3.9023948294192||-3.9915106077361|-3.9915106077361|-3.9915106077361|-3.9915106077361|-3.9915106077361|-3.9915106077361|-4.0283450439427|-4.1192722668089|-4.1426917840312|-4.1426917840312|-4.1426917840312|-4.1929907720696|-4.254159190329|-4.254159190329|-4.254159190329|-4.254159190329|-4.2546213490787|-4.3351347825067|4.0251347343766|4.0251347343766|4.0251347343766|4.0251347343766|4.0251347343766|4.0251347343766|4.0251347343766|4.0251347343766|4.0251347343766|4.0251347343766|4.0251347343766|4.0251347343766|4.0251347343766|4.0179274391955|3.9299191713141|-4.3318152019067|-4.3318152019067|-4.3318152019067|-4.3318152019067|-4.3318152019067|-4.3318152019067|-4.356461347108|-4.3715572839962|-4.3715572839962|-4.4050636563021||-4.5600708627389|-4.6186058403149|-4.6186058403149|-4.6486221221432|-4.6486221221432|-4.6486221221432|-4.685135539742|-4.7289705870434||-4.7289705870434||-4.7289705870434|-4.7289705870434|-4.7289705870434|-4.7988562714043|-4.8320625237825|-4.9076080562895|-4.9076080562895|-4.92219353886|-4.92219353886|-4.92219353886|-4.92219353886|-4.9835483627358|-5.0383870686468|-5.0404301313755|-5.0471446412798|-5.1512720207369|-5.2172805076128|-5.2172805076128|-5.2172805076128|-5.2172805076128|-5.2172805076128|-5.2172805076128|-5.2569780885385|-5.2721979948334|-5.303553326533|-5.3426149806994|-5.3426149806994|-5.3426149806994|-5.3426149806994|-5.3426149806994|-5.3426149806994|-5.3426149806994|-5.3426149806994|-5.3426149806994|-5.3426149806994|-5.3426149806994|-5.3426149806994|-5.3426149806994||-5.3462389002926|-5.420418402134|-5.420418402134|-5.5060204097282|-5.6000228798667|-5.6472475171397|-5.6536353291177|-5.6536353291177|-5.6536353291177|-5.6536353291177|-5.7257577561605|-5.7257577561605|-5.7257577561605|-5.7257577561605|-5.7257577561605|-5.7257577561605|-5.7257577561605|-5.7257577561605|-5.7257577561605|-5.7257577561605|||-5.7257577561605|-5.7257577561605||-5.7257577561605|-5.7257577561605|-5.7257577561605|-5.7257577561605|-5.8341752051499|-5.8406486451364|-5.8406486451364|-5.8423875106415|-5.8570962108325|-5.8570962108325|||-5.8570962108325|-5.8570962108325|-5.8570962108325|-5.8570962108325||-5.8570962108325|-5.8570962108325|-5.8570962108325|-5.8570962108325|-5.8570962108325|-5.8570962108325|-5.8570962108325|-5.8570962108325|-5.8570962108325|-5.8570962108325|-5.8570962108325|-5.8570962108325|-5.8570962108325|-5.8570962108325|-5.8570962108325|-5.8570962108325|-5.8570962108325|-6.0773289377106|-6.1553146405849|-6.1553146405849|-6.1553146405849|-6.1553146405849||-6.1553146405849|-6.1553146405849|-6.1553146405849|-6.1553146405849|-6.1553146405849|-6.1553146405849|-6.1553146405849
09789|19454|/equities/is-bankasi-(c)|MSCI_EEM|23.613875322171|23.613875322171|23.613875322171|23.437638632266|23.406265541148|23.296548824578|23.296548824578|23.296548824578|23.296548824578|23.296548824578|23.296548824578|23.296548824578|23.296548824578|23.296548824578|23.296548824578|23.296548824578|23.296548824578|22.829421360803|22.829421360803|22.829421360803|22.829421360803|22.829421360803|22.428245579217|22.3891613605|21.574624128075|-24.952073920248|-24.952073920248|-24.952073920248|-24.952073920248||-24.952073920248|-24.952073920248|-24.952073920248|-25.111192240183|22.346490698867|22.346490698867|22.346490698867|22.346490698867|22.346490698867|22.346490698867|22.018322553693|20.981469991537|20.67227615268|20.67227615268|20.67227615268|20.67227615268|20.67227615268|20.67227615268|20.508084762438|20.147597404854|-22.525006169861|-22.525006169861|-22.525006169861|-22.525006169861|-22.525006169861|-22.525006169861|-22.525006169861|-22.525006169861|-22.525006169861|-22.525006169861|-22.525006169861|-22.525006169861|-22.525006169861|-22.525006169861|-22.972228229913|-23.014697910319|-23.495220052942|-24.020909968622|-24.020909968622|-24.020909968622|-24.020909968622|-24.171924604319|-24.171924604319|-25.022138504344|-25.179465418788|-25.179465418788|-25.179465418788|-25.179465418788|-25.179465418788|-25.179465418788|-25.592739455934|22.505102281342|22.505102281342|22.505102281342|22.505102281342|22.505102281342|22.505102281342|22.505102281342|22.505102281342|22.505102281342|22.505102281342|22.505102281342|22.505102281342|22.505102281342|22.505102281342|22.394558832127|21.943953855257|21.698708613984|21.698708613984|21.464120741544|20.803745218164|20.803745218164|20.803745218164|20.803745218164|20.803745218164|20.803745218164|20.803745218164|20.803745218164|20.803745218164|20.803745218164|20.803745218164|20.58527146009|20.293635375272|19.161817876245|18.566676986759|18.566676986759|18.566676986759||17.968530324372|17.203923281996|15.615472233252|15.615472233252|15.615472233252|15.615472233252|15.615472233252|15.615472233252|15.615472233252|15.615472233252|15.615472233252|15.615472233252|15.615472233252|15.615472233252|15.021080242215|14.628978820442|14.40164252983|13.994047395239|13.960052428256|13.8739473396|13.683829896258|13.667588782097|13.511210308897|13.369599286975|13.369599286975|13.369599286975|13.369599286975|13.369599286975|13.369599286975|13.369599286975|13.369599286975|13.369599286975|13.369599286975|13.369599286975|13.239554979472|13.057491634954|13.057491634954|13.057491634954|13.057491634954|13.057491634954|13.057491634954|12.814991048828||||12.497210978303|12.497210978303|11.946900737322|11.889248891614|11.889248891614|11.889248891614|11.889248891614|11.889248891614|11.748054182024|11.739762795216|11.739762795216|11.739762795216|11.739762795216|11.682514522083|11.293904990628|10.818228000485|10.78192032055|-12.338213842094|-12.338213842094|-12.338213842094|-12.338213842094|-12.338213842094|-12.338213842094|-12.338213842094|-12.622459589309|-12.653843865203|-12.869271103329||-13.385301607391|-13.682556913451|-13.926730047945|12.314777796057|12.314777796057|11.441975373457|10.746083809745|10.436759500384|-12.003628899695|-12.003628899695|-12.003628899695|-12.042365473776|-12.222072886393||-12.395636557391|-12.580707495798|-12.699675181827|-12.949638794221|-13.244043030515||11.790502188057|11.790502188057|11.790502188057|11.790502188057|11.790502188057|11.790502188057|11.790502188057|11.790502188057|11.790502188057|11.790502188057|11.790502188057|11.790502188057|11.790502188057|11.790502188057|11.790502188057|11.790502188057|11.790502188057|11.790502188057|11.790502188057|11.790502188057|11.790502188057|11.790502188057|11.790502188057|11.790502188057|11.790502188057|11.564280533625|11.249227329067|11.249227329067|11.249227329067|11.249227329067|11.203919512223|10.61396594201|10.582906565782|9.7411183093617|9.401393180844|9.401393180844|-11.121442686367|-11.121442686367|-11.121442686367|-11.121442686367|-11.121442686367
09790|1056355|/equities/lg-household-pref|MSCI_EEM/EMCONSGROWTH||-147969.57699333|-147969.57699333|-147969.57699333|-147969.57699333|-147969.57699333|-147969.57699333|-147969.57699333|-149252.57475079|-149252.57475079|-149252.57475079|-149271.90340517|-149271.90340517|-149271.90340517|-149271.90340517|-149271.90340517|-149271.90340517|-149271.90340517|-150652.11489464|-152407.90543849|-153897.67270943|-156452.96967715|-159364.41075238|-160038.23416932|-161164.70463257|151830.8986533|151830.8986533|151830.8986533|151830.8986533|||151830.8986533|151830.8986533|151830.8986533||151830.8986533|151830.8986533|151830.8986533|146989.88739255|144926.40418834|144926.40418834|142723.78243148|-148505.12508538|-148505.12508538|-148505.12508538|-148505.12508538|-148789.02787264|-149487.80874738|-150369.78749709|-151194.2083301|-151949.12036677|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-154200.1699366|-156994.63326288|-158049.59251432|-158193.99168257|-169626.65742508|-170108.10346376|-170108.10346376|-170108.10346376|-171603.44829307|-171642.72032563|-172958.57813959|-175429.32529436|-175429.32529436|-175429.32529436|-177521.47254929|-178407.19172143|-178846.87969048|-179622.07369195||-179622.07369195|-181941.19299106|-184740.21443451|||||-185778.01603835|-186247.79559816|-187807.15505946|-187807.15505946|-192157.95006607|-194836.61118452|-197105.69282039|-197105.69282039|-198484.10313377|-199425.17579663|-199425.17579663|-199425.17579663|-199425.17579663|-199425.17579663|-199425.17579663|-199425.17579663|-199425.17579663|-199425.17579663|-199425.17579663|-199425.17579663|-199425.17579663|-199425.17579663|-199425.17579663|-199425.17579663|-199425.17579663|-199425.17579663|-201655.75088515|-203784.16765016|-206971.29738907|184106.43382772|184106.43382772|184106.43382772|184106.43382772|184106.43382772|181690.4820308|174460.23781557|174460.23781557|174460.23781557|174460.23781557|169142.88619207|169142.88619207|166053.20688007|-186227.61487567|-186227.61487567|-186227.61487567|-186227.61487567|-189016.01195026|-189016.01195026|-189016.01195026|-189016.01195026|-189016.01195026|-189016.01195026|-189016.01195026|-189016.01195026|-189016.01195026|-189016.01195026|-189016.01195026|-189016.01195026|-189851.12438918|-193295.69376575|-197522.99307306|-199725.54785896|-202283.94206551|-203659.93562834|-207161.03958705|-210645.59954116|-213895.11060129|-217122.34511255|-218785.93901394|-224601.04334882|-230440.04816536|-236377.83129484|-237169.81254982|-239216.45838869|-241990.50932077|-244295.01035641|-246688.90039601|-248487.66710668|-249306.8263583|-249306.8263583|-249306.8263583||-249306.8263583|-249306.8263583|-249306.8263583|-251952.029287|-256946.69920778||-259940.77689753|-261691.70735328|-261691.70735328|-261691.70735328|-261691.70735328|-261691.70735328|-261691.70735328|-262101.8970592|-264835.44117688|-266872.71241876|-269858.56935418|-273315.0770602|-276488.97451133|-279209.97167926|-279816.63519917|-280796.26133242|-283579.17925824|261040.14346738|261040.14346738||261040.14346738|261040.14346738|261040.14346738|261040.14346738|261040.14346738|261040.14346738|261040.14346738|261040.14346738|252877.93718597|248531.04131775|247923.37924194|244998.19915772|241963.82612064|241963.82612064|-261064.05195616|-261064.05195616|-261064.05195616|-261064.05195616|-261064.05195616|-261064.05195616|-261064.05195616|-261064.05195616|-261251.91599526|-261251.91599526|-262446.57332807|-265801.7481423|-267196.38682477|-268333.5481122|-268333.5481122|-268333.5481122|-268333.5481122|-268333.5481122|-276009.49790245|-276721.6023487|-276721.6023487|-281524.00260967|-290471.11401074|-296134.57112305|-300149.52347005|-302547.78001837|-302547.78001837|-302547.78001837||-302547.78001837|-303441.97779819|-307574.41977576|-309777.13308418
09791|50038|/equities/sany-intl|MSCI_EEM|-6.0478621181885|-6.0478621181885|-6.0478621181885|-6.0478621181885|-6.0478621181885|-6.0939534167584|-6.0939534167584|-6.0939534167584|-6.2749485417799|-6.5049429386408|-6.5710475411184|-6.6147494799817|-6.6147494799817|-6.6147494799817|-6.7358329303755|-7.0592587797392|-7.0677270968446|-7.0677270968446|-7.3680301330365|-7.6578112070071|-7.760901180054|-7.8187793792898|-7.9553102190422|-8.0472869769345|-8.0472869769345|-8.0472869769345|-8.0472869769345|-8.0472869769345|-8.0472869769345||-8.0472869769345|-8.0472869769345|-8.0472869769345|||-8.0472869769345|-8.0472869769345|-8.0658745120643|-8.0670828632379|-8.1303870041554|-8.1303870041554|-8.1303870041554|-8.1303870041554|-8.1303870041554|-8.1303870041554|-8.2965411697698|-8.3561566974137|-8.4318407802023|-8.5659343432759|-8.7538157780275|-8.9692398264789|-9.0735998633596|-9.2217774394588|-9.3519751764488|-9.5166392036225|-9.6640435532228|-9.7011598299494|-9.9301770738485|-10.122975090226|-10.180527769946|-10.275030546081|-10.334850047204|-10.334850047204|-10.334850047204|-10.334850047204|-10.334850047204|-10.334850047204|-10.364833008551|-10.574258737325|-10.758620611561|-11.046801054624|-11.354778938986|-11.520309427818|-11.904788577381|-12.055320408414|-12.301413457904|-12.301413457904|-12.301413457904|-12.301413457904||-12.590459365882|-12.859399286948|-13.061554820495|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517||11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517|11.541046743517||11.541046743517|11.541046743517|11.541046743517|11.171162531248||-12.6548263977|-12.6548263977|-12.6548263977|-12.6548263977|-12.6548263977|11.386324273013|11.386324273013|11.386324273013|11.386324273013|11.386324273013|11.386324273013|11.386324273013|11.386324273013|11.386324273013|11.386324273013|11.386324273013|11.386324273013|11.386324273013|11.386324273013|11.386324273013|11.386324273013|11.386324273013|11.386324273013|11.386324273013|11.386324273013|11.386324273013|10.708137788665|10.445709270782|10.21470251121|10.21470251121|10.117447005796|10.008274885336|9.7747114385293||9.7747114385293|9.7747114385293|9.7747114385293|9.7747114385293|9.7747114385293|9.7747114385293|9.7747114385293|9.7747114385293|9.7747114385293|9.7747114385293|9.7747114385293|9.7747114385293|9.7747114385293|9.7747114385293|9.7747114385293|9.7747114385293||9.7747114385293|9.7747114385293|9.7747114385293|9.7747114385293|9.7747114385293|9.7747114385293|9.7747114385293|9.7747114385293|9.7747114385293|9.7747114385293|9.7747114385293|9.7747114385293|9.7747114385293|9.7747114385293|9.7747114385293|9.7747114385293|9.7747114385293|9.7747114385293||9.7747114385293|9.7747114385293|9.7747114385293|9.7747114385293|9.7747114385293|9.7747114385293|9.6985681018483|9.6828533235801|9.5181421763435|9.5181421763435|9.5181421763435|9.5181421763435|9.5181421763435|9.5181421763435|9.3521514064902|9.3521514064902|9.3346122245914|9.2862359131847||8.8885955375073|8.6978844052815|8.4411716692111|8.4411716692111|8.4411716692111|8.3601908940365|8.1785458743892|7.8283838894988|7.579871087938|7.56318983068|7.4224333656048|7.3944012798926|7.3944012798926|7.3944012798926|||7.3944012798926||7.3944012798926|7.3944012798926|7.3944012798926|7.3221128426283|7.2223471493953|7.1592746676596|7.1453053621884|7.1377223220426|7.1377223220426|-8.1138563319603|-8.1138563319603|-8.1138563319603|-8.1138563319603|-8.1138563319603|-8.1138563319603|-8.1138563319603|-8.2031737880088|-8.2051931306363|-8.3244329215113|-8.3244329215113|-8.3244329215113|-8.3244329215113|-8.3244329215113|-8.3244329215113|-8.3244329215113|-8.3244329215113|-8.3244329215113|-8.3244329215113|-8.3244329215113
09792|1166249|/equities/ming-yuan-cloud-group-holdings-ltd|MSCI_EEM|-2.3813797508609|-2.3813797508609|-2.3813797508609|-2.3813797508609|-2.3813797508609|-2.4859627101318|-2.4859627101318|-2.497180737113|-2.5568673887242|-2.5635664144819|-2.5635664144819|-2.5635664144819|-2.5635664144819|-2.5635664144819|-2.5650737594306|-2.6195264338055|-2.6266960698807|-2.7063289305064|-2.8175876825488|-2.8478752605823|-2.8854256850248|-2.8854256850248|-2.8854256850248|-2.9365840865247|-2.9767602232952|-3.0514001347245|-3.1093335126971|-3.1656274640585|-3.1656274640585||-3.1656274640585|-3.1656274640585|-3.1656274640585|||-3.2378734364953|-3.2378734364953|-3.2670816199477|-3.2839796163965|-3.3418771236813|-3.3418771236813|-3.3418771236813|-3.3418771236813|-3.3668236695293|-3.3668236695293|-3.3808315004541|-3.3808315004541|-3.4145452109915|-3.4145452109915|-3.5606057476051|-3.679719854972|-3.679719854972|-3.679719854972|-3.7100469093686|-3.7100469093686|-3.7100469093686|-3.7100469093686|-3.7100469093686|3.1816219733463|3.1816219733463|3.1816219733463|3.1816219733463|3.1816219733463|3.1816219733463|3.1816219733463|3.1816219733463|3.1816219733463|3.1816219733463|3.1816219733463|3.1345800477384|-3.6492429583162|-3.6492429583162|-3.6492429583162|-3.6492429583162|-3.6492429583162|-3.6492429583162|-3.6492429583162|-3.6492429583162|-3.6492429583162||-3.6492429583162|-3.6492429583162|-3.6930476657649|-3.7363640729098|-3.7363640729098|-3.7363640729098|-3.7363640729098|-3.7363640729098|-3.7363640729098|-3.7363640729098|-3.7514990086797|-3.7514990086797|-3.8754517926333|-3.8754517926333||-3.8754517926333|-3.8754517926333|-3.9588354311119|-4.0270392852503|-4.1183770053341|-4.1465300446035|-4.1622556586268|3.4987895226611|3.4987895226611|3.4987895226611|3.4987895226611|3.4987895226611|3.4987895226611|3.4987895226611|3.4987895226611||3.4987895226611|3.4987895226611|-4.4067211070954|-4.4067211070954||-4.4067211070954|-4.4067211070954|-4.4067211070954|-4.4067211070954|-4.4067211070954|-4.4067211070954|-4.4067211070954|-4.4713568465908|-4.513729865573|-4.6808110025438|-4.8447899715672|4.012497409713|4.012497409713|4.012497409713|4.012497409713|4.012497409713|4.012497409713|4.012497409713|4.012497409713|4.012497409713|4.012497409713|4.012497409713|4.012497409713|4.012497409713|3.5272196493014|3.2896881855709|-3.9126157330575|-3.9126157330575|-3.9126157330575|-4.0062395916054|-4.0312217471125|-4.0312217471125|-4.0439063324921||-4.0439063324921|-4.0439063324921|-4.0439063324921|-4.0439063324921|-4.0571181260207|-4.080131221994|-4.1495901756643|-4.2728779771988|-4.3381978912558|-4.34833059284|-4.34833059284|-4.4159230255739|-4.454832659944|-4.454832659944|-4.454832659944|-4.5781472907951||3.6198877962988|3.6198877962988|3.6198877962988|3.6198877962988|3.6198877962988|3.6198877962988|3.4215418666117|3.4073515724714|3.4073515724714|3.4073515724714|3.4073515724714|3.1942793474789|-3.9663605783582|-3.9663605783582|-3.9663605783582|-3.9663605783582|-3.992067267961|-4.1517414809009||-4.2269348834114|-4.2543721700329|-4.2762307246715|-4.2762307246715|-4.2762307246715|-4.394700800952|-4.4752232229011|-4.5068803789312|-4.5068803789312|-4.5082378540209|-4.5082378540209|-4.5082378540209|-4.5082378540209|-4.5082378540209|-4.5082378540209|-4.5082378540209|-4.5082378540209|-4.6715814951422||-4.6715814951422|-4.6715814951422|-4.7128680815699|-4.7604089434944|-4.820454696373|-4.9960606667243|-5.2472896678406|-5.4058773631474|-5.4541130653728|-5.4541130653728|-5.4541130653728|-5.4541130653728|-5.5007105375826|-5.5007105375826|||-5.5007105375826||-5.6781543532079|-5.6781543532079|-5.6781543532079|-5.6781543532079|-5.6781543532079|-5.6781543532079|-5.6781543532079|-5.6781543532079|-5.6781543532079|-5.6781543532079|-5.6781543532079|-5.7157269626928|-5.8462675714288|-5.8462675714288|-5.9730468060982|-5.9730468060982|-6.0546254908612|-6.0546254908612|-6.3406949082536|-6.5735497518295|-6.6169663746193|-6.6169663746193|-6.6169663746193|-6.6169663746193|-6.6169663746193|-6.6169663746193|-6.6205180308371|-6.8944645083778|-7.0749605669835
09793|50059|/equities/kwg-property|MSCI_EEM|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.51575429854203|-0.53478926159483|-0.53478926159483|-0.54726585952819|-0.57835095523|-0.59233439628946|-0.6011535879107|-0.6011535879107|-0.60322621753168|-0.61664023984749|-0.6254336038042|-0.64881513613339|-0.65146125243633|-0.66440137212507|-0.66647901779854||-0.66647901779854|-0.66647901779854|-0.66647901779854|||-0.68954201326502|-0.68954201326502|-0.69449113459204|-0.70886852822056|-0.70886852822056|-0.70886852822056|-0.70886852822056|-0.71816670645726|-0.71816670645726|-0.71816670645726|-0.75351857531349|-0.77224287046636|-0.79471429469016|0.62565929296933|0.62565929296933|0.62565929296933|0.62565929296933|0.62565929296933|0.62565929296933|0.62565929296933|0.62565929296933|0.58517700437398|-0.81029796241813|-0.81029796241813|-0.81029796241813|-0.81029796241813|-0.85199772250976|-0.88005893664995|-0.88005893664995|-0.892843247977|-0.89967621922335|-0.89967621922335|-0.89967621922335|-0.89967621922335|-0.89967621922335|-0.89967621922335|-0.89967621922335|-0.89967621922335|-0.89967621922335|-0.89967621922335|-0.89967621922335|-0.89967621922335|-0.92330777756158|-0.92330777756158||-0.92330777756158|-0.92330777756158|-0.94256418073381|-0.9728490944726|-0.98427678435188|-1.0353075441292|-1.0653417239113|-1.0864908109687|-1.1288786873312|-1.1403051096799|-1.1403051096799|-1.1403051096799|-1.1403051096799|-1.1464501043826||-1.1779013820231|-1.1779013820231|-1.2187792832917|-1.2480880778439|-1.2494408606013|-1.2494408606013|-1.2494408606013|-1.2494408606013|-1.2494408606013|-1.2494408606013|-1.2494408606013|-1.2494408606013|-1.2494408606013|-1.2494408606013|-1.2494408606013||-1.2494408606013|-1.2494408606013|-1.2494408606013|-1.2494408606013||-1.2494408606013|-1.2849342788282|-1.2864942239722|-1.2864942239722|-1.2864942239722|-1.3055491466213|-1.3333879299615|-1.3570976961161|-1.4101086113745|-1.4667390059903|-1.4667390059903|-1.4946419628661|-1.4946419628661|-1.4946419628661|1.0686840087184|1.0686840087184|1.0686840087184|1.0686840087184|1.0686840087184|1.0686840087184|1.0686840087184|1.0686840087184|1.0686840087184|1.0686840087184|1.0329822401216|0.93609134797806|0.8878792816241|0.78631129990599|0.78631129990599|0.78631129990599|0.78631129990599|0.78631129990599|0.78631129990599||0.78631129990599|0.78631129990599|0.78631129990599|0.78631129990599|0.78631129990599|0.78631129990599|0.78631129990599|0.78631129990599|0.78631129990599|0.78631129990599|0.78631129990599|0.78631129990599|0.78631129990599|0.76215401795231|0.76215401795231|0.76215401795231||0.76215401795231|0.76215401795231|0.76215401795231|0.76215401795231|0.76215401795231|0.76215401795231|0.76215401795231|0.72957289950743|0.72957289950743|0.62341431265291|0.58101593659119|-0.77251850102248|-0.77251850102248|-0.77251850102248|-0.77251850102248|-0.77251850102248|-0.77251850102248|-0.77251850102248||-0.78446501862012|-0.81996114464824|-0.83940125077107|-0.86489025386548|-0.87821141252226|-0.92579046299399|-0.95511167898518|-0.95511167898518|-0.99623522443619|-1.0441502661953|-1.0628006329933|-1.0628006329933|-1.0628006329933|-1.0628006329933|-1.0628006329933|-1.0628006329933|-1.0628006329933|-1.1697784784546||-1.2330872088793|-1.2384302516914|-1.24658918603|-1.270654713928|-1.3157273992557|-1.3636758279235|-1.3636758279235|-1.383639040765|-1.383639040765|-1.383639040765|-1.383639040765|-1.383639040765|-1.383639040765|-1.383639040765|||-1.383639040765||-1.4768211810421|-1.5581345589769|-1.6945940026323|-1.713037013964|-1.713037013964|-1.713037013964|-1.7372633152054|-1.7390397097349|-1.7390397097349|-1.7390397097349|-1.7390397097349|-1.7390397097349|-1.7390397097349|-1.7390397097349|-1.7390397097349|-1.7390397097349|-1.7839330198235|-1.8049256472529|-1.8860284055538|-1.9122538130887|-1.9719487143234|-2.0229935942012|-2.0229935942012|-2.0229935942012|-2.0229935942012|-2.0229935942012|-2.0633262327333|-2.0953625430686|-2.1090227848002
09794|100035|/equities/chinacomservic|MSCI_EEM|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.3009386646035|-3.4060430115332|-3.419119465644|-3.419119465644|-3.419119465644|-3.4284660819447|-3.4346495179085|-3.4346495179085|-3.4529439109065|-3.4543560273883|-3.4543560273883|-3.4543560273883|-3.4543560273883||-3.4543560273883|-3.4543560273883|-3.4543560273883|||-3.4543560273883|-3.4543560273883|-3.5226176985367|-3.5595752672205|-3.5837475190661|-3.5837475190661|-3.5837475190661|-3.5837475190661|-3.5837475190661|-3.5837475190661|-3.5837475190661|-3.5837475190661|-3.5837475190661|-3.5837475190661|-3.6308305672034|3.2606822987721|3.2606822987721|3.2606822987721|3.2606822987721|3.2606822987721|3.2606822987721|3.2606822987721|3.2606822987721|3.1496469069769|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084|-3.4125284409084||-3.431698200389|-3.4741090241232|-3.4761366992495|-3.4761366992495|-3.4761366992495|-3.4761366992495|-3.4761366992495|-3.4761366992495|-3.4761366992495|-3.4761366992495|-3.4761366992495|-3.4761366992495|-3.5073741044493|-3.5243045716254||-3.5253384409975|-3.5370427302333|-3.5650474817457|-3.5997004529053|-3.5997004529053|-3.5997004529053|-3.5997004529053|-3.6220374573668|-3.6220374573668|-3.6322637784702|-3.6535868782099|-3.6535868782099|-3.6535868782099|-3.6535868782099|-3.6535868782099||-3.6535868782099|-3.6535868782099|-3.6535868782099|-3.6535868782099||-3.6535868782099|-3.6535868782099|-3.6535868782099|-3.6535868782099|-3.6535868782099|-3.6535868782099|-3.6535868782099|-3.6535868782099|-3.6535868782099|-3.734926108421|-3.734926108421|-3.734926108421|-3.734926108421|-3.734926108421|-3.7687944383957|-3.7687944383957|-3.7687944383957|-3.8136604728012|-3.8368449809053|-3.8918688503612|-3.8918688503612|-3.8918688503612|-3.8918688503612|-3.8918688503612|-3.8918688503612|-3.8918688503612|-3.8918688503612|-3.8918688503612|-3.8918688503612|-3.8918688503612|-3.8918688503612|-3.8918688503612|-3.8918688503612||-3.8918688503612|-3.8918688503612|-3.8918688503612|-3.8918688503612|-3.8918688503612|-3.8918688503612|-3.9159654078339|-4.0060727527246|-4.0445253242502|-4.0972503412045|-4.1095642632003|-4.1095642632003|-4.1095642632003|-4.1095642632003|-4.1095642632003|-4.1095642632003||-4.1095642632003|-4.1095642632003|-4.1095642632003|-4.1095642632003|-4.1095642632003|-4.1095642632003|-4.1095642632003|-4.1095642632003|-4.1095642632003|-4.1095642632003|-4.1095642632003|-4.1095642632003|-4.1095642632003|-4.1095642632003|-4.1095642632003|-4.1095642632003|-4.1717380490298|-4.1918988216064||-4.1918988216064|-4.2526654654235|-4.3301837370893|-4.3385375656575|-4.3494860902859|-4.3630075547226|-4.3630075547226|3.995087259877|3.995087259877|3.995087259877|3.995087259877|3.995087259877|3.995087259877|3.995087259877|3.962318969952|3.9364656355502|3.8791779032952|3.8791779032952||3.8791779032952|3.790197424492|3.7391082759265|3.7367056510809|3.7367056510809|3.7367056510809|3.7367056510809|3.7367056510809|3.7367056510809|3.6946730770405|3.652970119509|3.590522232092|3.5744691849159|3.4949656195559|||3.4682951974778||3.4652954392185|3.4652954392185|3.4652954392185|3.4181061908658|3.3244520642944|3.3244520642944|3.3215456659641|3.3215456659641|3.282483309021|3.282483309021|3.282483309021|3.282483309021|3.282483309021|3.282483309021|3.282483309021|3.282483309021|3.282483309021|3.282483309021|3.282483309021|3.282483309021|3.282483309021|3.282483309021|3.1305370259179|3.0167077567725|2.8657864626412|-3.0791655916957|-3.0791655916957|-3.0791655916957|-3.0791655916957
09795|943448|/equities/trad-chi-med|MSCI_EEM/EMCONSGROWTH|3.0053540070924|2.9581711115741|2.7907455433633|-3.3146350764902|-3.3146350764902|-3.3557055684893|-3.3634540932609|-3.3634540932609|-3.3634540932609|-3.3634540932609|-3.3634540932609|-3.3634540932609|-3.3634540932609|-3.3634540932609|-3.4116155855339|-3.4940173352737|-3.556130484848|-3.6290337687386|-3.7344819578477|-3.763868865365|-3.804854429424|-3.8737270441985|-3.8808077935086|-3.9114530487973|-4.0182811600322|3.6031278718703|3.6031278718703|3.6031278718703|3.6031278718703||3.6031278718703|3.6031278718703|3.6031278718703|||3.6031278718703|3.6031278718703|3.5962531554692|3.5951664361326|3.5951664361326|3.5951664361326|3.5951664361326|3.5951664361326|3.5784845694444|3.5784845694444|3.5784845694444|3.5784845694444|3.5784845694444|3.5784845694444|3.5784845694444|3.5784845694444|3.5144273158071|3.5010303519564|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.4649746277917|3.3721941024052|3.3029934200961|3.2833259937188|3.2817604880898||3.2817604880898|3.2817604880898|3.2817604880898|3.2817604880898|3.2817604880898|3.2817604880898|3.2817604880898|3.2817604880898|3.2817604880898|3.2817604880898|3.2478109366429|3.2478109366429|3.2478109366429|3.2478109366429||3.2478109366429|3.2478109366429|3.1809010248198|3.1515566884162|3.0689519178737|2.9149465574014|-3.2981017697732|-3.2981017697732|-3.2981017697732|-3.2981017697732|-3.3078908775559|-3.3105779528892|-3.3105779528892|-3.3105779528892|-3.3105779528892||-3.3105779528892|-3.3105779528892|-3.3105779528892|-3.3105779528892||-3.3105779528892|-3.3105779528892|-3.3105779528892|-3.3105779528892|-3.3105779528892|-3.3105779528892|-3.3105779528892|-3.3105779528892|-3.3217533032404|-3.4063926317412|-3.472658366861|-3.5090647747142|-3.5128576610832|-3.5128576610832|-3.5626195375951|-3.6045773100888|-3.6103423127465|-3.6103423127465|-3.639586827567|-3.639586827567|-3.639586827567|-3.639586827567|-3.639586827567|-3.639586827567|-3.639586827567|-3.639586827567|-3.639586827567|-3.639586827567|-3.639586827567|-3.639586827567|-3.639586827567|-3.639586827567|-3.6711664772933||-3.6711664772933|-3.6711664772933|-3.6711664772933|-3.7274070952673|-3.7438976232823|-3.7438976232823|-3.8582195512251|-3.9424662448516|-3.9445022665847|-3.9445022665847|-3.9445022665847|-3.9445022665847|-3.9445022665847|-3.9445022665847|-3.9445022665847|-3.9445022665847||-4.0594468076349|-4.0861407409008|-4.0861407409008|-4.0861407409008|-4.0861407409008|-4.1290452623694|-4.1506058666804|-4.1984509597993|-4.2077233273427|-4.2257179246234|-4.2257179246234|-4.2257179246234|-4.2257179246234|-4.2257179246234|-4.2369088448736|-4.2393432102438|-4.3385916189887|-4.3385916189887||-4.3385916189887|-4.4206001012144|-4.4206001012144|-4.4206001012144|-4.4206001012144|-4.4812223214372|4.0156588258912|4.0156588258912|4.0156588258912|4.0156588258912|4.0156588258912|4.0156588258912|4.0156588258912|4.0156588258912|3.9946209791158|3.8983092610227|3.8983092610227|3.8983092610227||3.8983092610227|3.8983092610227|3.8983092610227|3.8983092610227|3.8983092610227|3.8983092610227|3.8983092610227|3.8983092610227|3.8983092610227|3.8983092610227|3.8983092610227|3.8331210949009|3.8051346251242|3.790917788558|||3.790917788558||3.790917788558|3.790917788558|3.790917788558|3.790917788558|3.790917788558|3.790917788558|3.790917788558|3.790917788558|3.790917788558|3.790917788558|3.790917788558|3.790917788558|3.790917788558|3.790917788558|3.790917788558|3.790917788558|3.790917788558|3.790917788558|3.790917788558|3.790917788558|3.790917788558|3.790917788558|3.790917788558|3.790917788558|3.790917788558|3.790917788558|3.790917788558|3.790917788558|3.790917788558
09796|19294|/equities/aselsan|MSCI_EEM|47.849762507857|47.830434625778|47.830434625778|47.830434625778|47.678261034393|47.284177613152|46.90186206488|46.830818407675|46.830818407675|46.193132657629|-49.33648638754|-49.33648638754|-49.33648638754|-49.33648638754|-49.33648638754|-49.33648638754|-49.33648638754|-49.33648638754|-49.33648638754|-49.33648638754|-49.33648638754|-49.33648638754|-49.33648638754|-49.33648638754|-49.33648638754|-49.33648638754|-49.33648638754|-49.33648638754|-49.33648638754||-49.33648638754|-49.33648638754|-49.33648638754|-50.0260937482|-50.648463305747|44.715838675267|44.715838675267|44.715838675267|44.715838675267|44.715838675267|44.715838675267|44.715838675267|44.715838675267|44.715838675267|44.715838675267|44.715838675267|44.715838675267|44.715838675267|44.715838675267|43.836486874429|43.797818258526|43.797818258526|43.797818258526|43.797818258526|43.630909684766|42.061123192885|42.061123192885|41.874581138931|40.441201307865|39.224112725359|39.025082639869|39.025082639869|39.025082639869|39.025082639869|39.025082639869|39.025082639869|39.025082639869|39.025082639869|39.025082639869|39.025082639869|38.512487485494|38.512487485494|38.512487485494|38.512487485494|38.512487485494|38.512487485494|38.512487485494|38.512487485494|38.512487485494|38.512487485494|38.512487485494|38.512487485494|38.512487485494|38.512487485494|38.512487485494|38.512487485494|38.512487485494|38.512487485494|38.512487485494|38.153873101965|37.577663844333|37.577663844333|37.577663844333|37.577663844333|37.577663844333|37.577663844333|37.577663844333|37.577663844333|37.577663844333|37.577663844333|37.577663844333|37.577663844333|37.577663844333|37.577663844333|37.577663844333|37.577663844333|37.577663844333|37.577663844333|37.577663844333|37.577663844333|37.577663844333|36.918514297523|35.709459355714|34.360571072207|34.360571072207|34.360571072207|34.360571072207||34.360571072207|34.360571072207|34.360571072207|34.360571072207|34.360571072207|34.360571072207|34.360571072207|34.360571072207|34.360571072207|34.360571072207|34.360571072207|34.360571072207|34.360571072207|34.360571072207|34.360571072207|34.360571072207|34.360571072207|33.658916959186|33.658916959186|33.153239683994|32.750664599011|32.750664599011|32.129073124539|31.782303259782|31.573428254976|31.573428254976|31.573428254976|31.573428254976|31.573428254976|31.573428254976|31.573428254976|31.573428254976|30.532698001745|29.289662827256|28.579522025441|28.579522025441|27.651134265634|26.519178441979|26.519178441979|26.167937318751|26.167937318751|25.169374404427||||-27.756432947472|-27.756432947472|-27.756432947472|-27.756432947472|-27.756432947472|-27.756432947472|24.542086845025|24.542086845025|24.542086845025|24.542086845025|24.542086845025|24.542086845025|24.412319242275|23.913131567412|23.861813382499|23.564792982067|22.306436078775|21.502150342451|21.329651979734|21.329651979734|21.329651979734|19.976279528196|-22.93857119448|-22.93857119448|-22.93857119448|-22.93857119448|-22.93857119448||-22.93857119448|-22.93857119448|-22.93857119448|-22.93857119448|-22.93857119448|-22.93857119448|-22.93857119448|-23.731077404756|-23.731077404756|-23.827307405227|-24.321181461833|-24.321181461833|-25.239091950017||-26.102324253274|-27.048137936275|-27.577375713632|-28.419306030588|-28.962699955303||-28.962699955303|-28.962699955303|-28.962699955303|-28.962699955303|-28.962699955303|-28.962699955303|-28.962699955303|-28.962699955303|-28.962699955303|-28.962699955303|-28.962699955303|-28.962699955303|-28.962699955303|-28.962699955303|-30.041333376918|-30.451153280747|-30.451153280747|-31.041092775915|-31.041092775915|-31.041092775915|-31.041092775915|-31.041092775915|-31.567880311115|-32.05775159816|-32.05775159816|-32.05775159816|-32.629168340674|-33.200886693402|-33.200886693402|-33.377313233862|-33.377313233862|-33.377313233862|-33.377313233862|-33.377313233862|-33.377313233862|-34.610903423637|-34.683591399623|-34.683591399623|-34.683591399623|-35.132879824587|-36.058199347333
09797|27151|/equities/megacable-cpo|MSCI_EEM|-46.690246931731|41.848991150053|41.848991150053|41.848991150053||41.848991150053|41.848991150053|41.848991150053|41.848991150053|41.848991150053|41.848991150053|40.331102523971|39.580668937022|38.36074311077|38.098047646542|-42.133657028625|-42.133657028625|-42.133657028625|-42.133657028625|-42.133657028625|-42.133657028625|-42.133657028625|-42.262951906467|-42.707575218864|-42.707575218864|-42.707575218864|-43.207860726988|-43.393779204754|-43.393779204754||-43.393779204754|-43.534199845425|-43.919666859432|-44.994628902855||39.7344043854|39.7344043854|39.7344043854|39.7344043854|39.7344043854|39.7344043854|39.7344043854|39.7344043854||39.7344043854|39.7344043854|39.7344043854|39.7344043854|39.7344043854|38.848226348903|36.670804757041|33.774784690983|33.716982981505|33.411093337604|-37.118356550646|-37.118356550646|-37.118356550646|-37.118356550646|-37.118356550646||-37.118356550646|-37.118356550646|-37.118356550646|-37.118356550646|-37.118356550646|-37.276364830924|-37.276364830924|-37.465079588891|-37.465079588891|-37.852310917114|-38.077855371809||-38.077855371809|-38.394891163744|-38.394891163744|-38.394891163744|-38.586308563054|-38.586308563054|-38.586308563054|-38.586308563054|-38.89923295743|-39.355813871564|-40.448126566345|-40.661252299873|-40.922502826682|-41.060002564314|-41.348889720576|-41.487394977667|-41.487394977667|-41.727617582035|-41.727617582035|-41.727617582035|-41.727617582035|-41.727617582035|-41.727617582035|-41.736797898293|-42.165552437158|-42.165552437158|-42.488947669502|-43.045497249492|-43.10507450654|-43.10507450654|-43.10507450654|-43.10507450654|-43.10507450654|-43.10507450654|-43.10507450654|-43.10507450654|-43.341741111063|-43.341741111063|-43.341741111063|-43.341741111063|-43.341741111063|-43.341741111063|-43.341741111063|-43.341741111063|-43.341741111063|-43.341741111063|-43.341741111063|-43.341741111063|-43.341741111063|-43.394712794913|-43.638658198178|-43.638658198178|40.312395848555|40.312395848555|40.312395848555|40.312395848555|40.312395848555|40.312395848555|40.312395848555|40.312395848555|40.312395848555|39.194329992182|38.959810432733|-42.662689724999|-42.662689724999|-42.662689724999|-42.662689724999|-42.662689724999|-42.662689724999|-42.662689724999|-42.662689724999|-42.662689724999|-42.662689724999|-42.662689724999|-42.662689724999|-42.662689724999|-42.662689724999|-42.662689724999|-42.662689724999|-42.662689724999|-42.662689724999|-42.662689724999|-42.662689724999|-42.662689724999|-42.662689724999|-42.662689724999|-42.662689724999|-42.662689724999|-42.662689724999|-43.189097659939|-43.336555603754|-43.336555603754|-43.336555603754|-43.646729711705|-44.241442034613|-44.241442034613|-44.241442034613|-44.241442034613|-44.241442034613|-44.241442034613|-44.241442034613|-44.241442034613|-44.719935865282|-44.841038460068|-45.015361665413|-45.015361665413|-45.015361665413|-45.015361665413|-45.015361665413|-45.173179492603|-45.461309708103|-45.696678006778|-45.696678006778|-45.984641220977|-46.049045512864|-46.343940043658|-47.398823711839|-48.630399791645|-48.630399791645|-48.630399791645|-48.630399791645|-48.630399791645|-48.630399791645|-48.630399791645|-48.630399791645|-48.630399791645|-48.630399791645|-48.630399791645|-48.630399791645|-48.630399791645|-48.630399791645|-48.630399791645||-48.630399791645|-48.630399791645|-48.630399791645|-48.630399791645|-48.630399791645|-48.630399791645|-48.630399791645|-48.630399791645|-48.630399791645|-48.630399791645|-48.630399791645|-48.630399791645|-48.679334314053|-48.742037728302|-48.894486907315|||-49.164983011166|-49.228829093454|-49.228829093454|-49.228829093454|-49.228829093454|-49.357033300927|-49.580717334692|-49.580717334692|-50.069132550496|-50.373481043995|-51.529359793001|-51.529359793001||-52.201511143903|-53.044456216207|-53.674243842082|-53.674243842082|-53.674243842082|-53.674243842082|-53.674243842082|-53.674243842082|-53.674243842082|-53.674243842082|-53.674243842082|-53.90749370888|-54.425548684102|-55.090611285083|-56.527900927721|-58.582110132839|-59.394012148806
09798|996221|/equities/true-corporation-pcl-drc|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09799|969093|/equities/dali-foods-group-co-ltd|MSCI_EEM/EMCONSGROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.64286959722|3.6331884392362|3.6224315970321|3.6104795501386|3.5971994980347|3.5874438798176|3.5160377412886|3.5160377412886|3.5160377412886|3.5160377412886|3.5160377412886|3.5160377412886|3.5160377412886|3.5067133336708|3.5067133336708|3.5009425340666|3.5009425340666|3.4932694367318|3.4919661605522|3.4859065726511|3.4859065726511|3.4859065726511|3.4859065726511|3.4832295924549|3.4519217444929|3.4476908261547|3.4282041511431|3.4282041511431|3.4282041511431|3.414671284346|3.4007458757341|3.3615381333784|3.3615381333784||3.338931266197|3.3273336524451|3.3273336524451|3.3273336524451|3.3187040482058|3.2941156133561|3.2769945546615|3.2769945546615|3.269314222452|3.269314222452|3.2629343858267|3.2629343858267|3.2629343858267|-2.8641136522113|-2.8641136522113|-2.8641136522113||-2.8641136522113|-2.8641136522113|-2.8641136522113|-2.8641136522113|-2.8641136522113|-2.8641136522113|-2.8641136522113|-2.8641136522113|-2.8641136522113|-2.8641136522113|-2.8641136522113|-2.8641136522113|-2.8641136522113|-2.8641136522113|-2.8641136522113|-2.9673485617967|-3.0898316945336|-3.1953686040532||-3.2415207008401|-3.2983563056565|-3.3259514560276|-3.4213604995698|-3.4213604995698|-3.4213604995698|-3.4213604995698|-3.4213604995698|-3.4213604995698|-3.4213604995698|-3.4213604995698|-3.4213604995698|-3.4213604995698|-3.4313518486846|-3.4313518486846|-3.4313518486846|-3.4498353227894|-3.4690500560613||-3.4690500560613|-3.4690500560613|-3.4690500560613|-3.4690500560613|-3.4690500560613|-3.4690500560613|-3.4690500560613|-3.4690500560613|-3.4690500560613|-3.4690500560613|-3.4690500560613|-3.4690500560613|-3.4690500560613|-3.4690500560613|||-3.4690500560613||-3.4690500560613|-3.4690500560613|-3.4690500560613|-3.4690500560613|-3.4690500560613|-3.4690500560613|-3.4690500560613|-3.4690500560613|-3.4690500560613|-3.4690500560613|-3.4690500560613|-3.4690500560613|-3.4690500560613|-3.4690500560613|-3.4690500560613|-3.4690500560613|-3.4690500560613|-3.5017222765652|-3.5484889552008|-3.5484889552008|-3.5484889552008|-3.5484889552008|-3.5484889552008|-3.5484889552008|-3.5484889552008|-3.5484889552008|-3.617210035524|3.3686091498432|3.3686091498432
09800|950255|/equities/fraser-neave-holdings-bhd|MSCI_EEM/EMCONSGROWTH|-28.932304167134|-28.932304167134|-28.932304167134|-28.932304167134|-28.932304167134|-28.932304167134||-28.932304167134|-28.932304167134|-29.013686410971|27.705106237526||27.705106237526|27.705106237526|27.705106237526|27.705106237526|27.705106237526|27.705106237526|27.705106237526|27.705106237526|27.705106237526|27.705106237526|27.705106237526|27.517895675362|27.373217874833|27.319130904219|27.129034155764|27.07226002896|27.024222352489||27.024222352489|27.024222352489|27.024222352489|26.983580565435||26.976200183213|26.750641692448|26.750641692448|26.750641692448|26.750641692448|26.750641692448|26.750641692448|26.750641692448|26.750641692448|26.750641692448|26.750641692448|26.750641692448|26.750641692448|26.750641692448|26.750641692448|26.750641692448|26.750641692448|26.377380332205|26.068200703963|26.053556147001|25.90698573407|25.90698573407|25.90698573407|25.90698573407|25.90698573407|25.90698573407|25.90698573407|25.90698573407|25.891145201329||25.891145201329|25.891145201329|25.33349447317|25.258535097608|25.258535097608|25.258535097608|25.258535097608|25.258535097608|25.258535097608|25.258535097608|25.258535097608|25.258535097608|25.258535097608|25.258535097608|25.258535097608|25.258535097608|25.258535097608|25.241030856132|25.241030856132||24.969171732873|24.969171732873|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177||-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177||-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.904792364177|-25.922861988306|-25.922861988306||-25.922861988306|-25.922861988306|-25.922861988306|-25.922861988306|-25.922861988306|-25.922861988306|-25.922861988306|-25.922861988306|-25.922861988306|-25.922861988306|-25.922861988306|-25.922861988306|-25.922861988306||-25.922861988306|-25.922861988306|-25.922861988306|-25.922861988306|-25.922861988306|-25.922861988306|-25.922861988306|-25.922861988306|-25.922861988306|-25.922861988306|-25.922861988306|-25.922861988306|-25.922861988306|-25.922861988306|-26.037623863485|-26.154026858306|-26.403362874959||-26.593736786283|-26.667484860329|-26.874982521168|25.718380034391|25.718380034391|25.718380034391|25.718380034391|25.718380034391|25.718380034391|25.718380034391|25.718380034391|25.718380034391|25.718380034391|25.718380034391|25.718380034391|25.718380034391|25.718380034391|25.713755250445|25.675283670946|25.652536445772|25.510596440804||25.283383864736|25.283383864736||25.283383864736|25.283383864736|25.283383864736|25.283383864736|||25.283383864736|25.283383864736|25.283383864736|24.822649128543|-27.232820238339|-27.232820238339|-27.232820238339|-27.232820238339|-27.232820238339|-27.260394572312|-27.260394572312|-27.371324677894|-27.371324677894|-27.371324677894|-27.371324677894|-27.371324677894|-27.371324677894|-27.371324677894|-27.462745260836|-27.462745260836|-27.723051362171|-27.760823550885|-27.760823550885|-27.760823550885|-27.814468378023|-27.814468378023|-27.814468378023|-27.814468378023|-27.814468378023|-27.814468378023|25.484305588379|25.484305588379|25.484305588379|25.484305588379|25.484305588379|25.484305588379|25.484305588379|25.475894415792|25.206907546589|25.206907546589|24.978785819553
09801|32491|/equities/zoomlion-heavy-industry|MSCI_EEM|4.2878110790625|4.2878110790625|4.2878110790625|4.143123006862|3.9412480990551|3.8242506775918|-4.2397391269464|-4.2397391269464|-4.2397391269464|-4.2397391269464|-4.2397391269464|-4.2397391269464|-4.2397391269464|-4.2397391269464|-4.2746153970066|-4.2746153970066|-4.2746153970066|-4.2746153970066|-4.2746153970066|-4.2746153970066|-4.2746153970066|-4.2867948103286|3.9973185556384|3.9973185556384|3.9973185556384|3.9973185556384|3.9973185556384|3.9973185556384|3.9973185556384||3.9631320124701|3.9257021883942|-4.2369824730058|||-4.2369824730058|-4.2369824730058|-4.2369824730058|-4.2369824730058|-4.2369824730058|-4.2369824730058|-4.2369824730058|-4.2369824730058|-4.266645032523|3.9578833414714|3.9578833414714|3.9578833414714|3.9578833414714|3.9578833414714|3.9578833414714|3.9578833414714|3.9578833414714|3.9578833414714|3.9578833414714|3.9578833414714|3.9578833414714|3.9578833414714|3.9578833414714|3.9578833414714|3.9332008589661|3.9332008589661|3.9332008589661|3.9080011038157|3.8105568784446|3.8001606514572|3.8001606514572|3.8001606514572|3.8001606514572|3.8001606514572|3.8001606514572|-4.1413471985289|-4.1413471985289|-4.1413471985289|-4.1413471985289|-4.1413471985289|-4.1413471985289|-4.1413471985289|-4.1413471985289|-4.1413471985289||-4.1842747847712|-4.2636385273575|3.89004255234|3.89004255234|3.89004255234|3.89004255234|3.89004255234|3.89004255234|3.89004255234|3.89004255234|3.89004255234|3.89004255234|3.89004255234|3.89004255234||3.89004255234|3.874497248052|3.874497248052|3.8211081042537|3.7951201878929|3.7106889445411|3.6890989364106|3.6839157134132|3.6839157134132|3.6839157134132|3.6839157134132|3.6839157134132|3.6839157134132|3.6839157134132|3.6839157134132||3.6839157134132|3.6839157134132|3.6837950580469|3.5331056772726||-3.9787054233104|-3.9787054233104|-3.9787054233104|-3.9787054233104|-3.9787054233104|-3.9787054233104|-3.9787054233104|-4.0035615157585|-4.0461793819512|-4.1423819864048|-4.1423819864048|-4.1715356734343|3.8424584171417|3.8424584171417|3.8424584171417|3.8424584171417|3.8424584171417|3.8424584171417|3.8424584171417|3.8424584171417|3.8424584171417|3.8424584171417|3.8424584171417|3.8424584171417|3.7471720092585|3.7471720092585|3.7471720092585|3.7377257370077|3.7377257370077|3.7377257370077|3.7377257370077|3.7141394375786|3.7118216884385||3.653135142089|-4.0806714351254|-4.0806714351254|-4.0806714351254|-4.0806714351254|-4.0806714351254|-4.0968571697427|3.7826217879713|3.7826217879713|3.7826217879713|3.7826217879713|3.7826217879713|3.7826217879713|3.7826217879713|3.7826217879713|3.7826217879713||3.7826217879713|3.7826217879713|3.771246326175|-4.1284770121765|-4.1284770121765|-4.1284770121765|-4.1284770121765|-4.1284770121765|-4.1284770121765|-4.1284770121765|-4.1284770121765|-4.1284770121765|-4.1284770121765|-4.1284770121765|-4.1284770121765|-4.1284770121765|-4.1849744971805|-4.2299716667128||-4.2388574498442|-4.347063900977|-4.4361822361743|-4.4574245208939|-4.5854717354465|4.204799601044|4.204799601044|4.204799601044|4.204799601044|4.204799601044|4.204799601044|4.204799601044|4.204799601044|4.1697773366126|4.1675303411652|4.1095436914676|4.1095436914676|4.0000487283328||-4.4503875692788|-4.4503875692788|-4.4503875692788|-4.4503875692788|-4.4503875692788|-4.4503875692788|-4.4503875692788|-4.4503875692788|-4.4503875692788|-4.4503875692788|-4.4503875692788|-4.4503875692788|-4.4503875692788|-4.4503875692788|||-4.4503875692788||-4.4503875692788|-4.4503875692788|-4.4503875692788|-4.4503875692788|-4.5226529527708|-4.5690587548198|-4.5945095516777|-4.6722367288208|-4.6722367288208|-4.6722367288208|-4.6722367288208|-4.7135966355641|-4.7630202984907|-4.7630202984907|-4.8381113829556|-4.8381113829556|-4.9234573644999|-4.9388414271014|4.4478823493353|4.4478823493353|4.4478823493353|4.4478823493353|4.4478823493353|4.4478823493353|4.4478823493353|4.4478823493353|4.4478823493353|4.4478823493353|4.4478823493353
09802|102278|/equities/metro-pacifi-i|MSCI_EEM/MSCI_FRONTIER|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9790442982426|4.976474360565|4.976474360565|4.9684760491798|4.9684760491798|4.9684760491798|4.9684760491798|4.9684760491798|4.9684760491798|4.9684760491798|4.9638621454713|4.9531801679926|4.9113113327376|-5.1218760362873|-5.1901083517139|5.0146622185178|5.0146622185178|4.999324025041|4.999324025041|4.999324025041|4.9916347855478||4.9916347855478|4.981816171954|4.9520182337473|4.9355757993802||4.9306397484789|4.9301551234998|4.9293269831798|4.9293269831798|4.8975856788579|4.8800950323679|4.8612169198568|4.8585742240013|4.8050827190679|4.7969582305655|4.7969582305655|4.7969582305655|4.7969582305655|4.7969582305655|4.7969582305655|4.7969582305655|4.7969582305655|4.7969582305655|4.7969582305655|4.7969582305655|4.7969582305655|4.7899536011733|4.7821706796263|4.7785231034595|4.7605810342716|4.7529113548538|4.7529113548538|4.7529113548538|4.7529113548538|4.7529113548538|4.7529113548538|4.7529113548538|4.7299014746636||4.559335251593|4.5398170108523|4.5159078565931||4.4815643592781|4.4467382479715|4.3464131642077|4.3464131642077|4.3464131642077|4.3464131642077|4.3464131642077|4.3464131642077|4.3464131642077|4.3464131642077|4.3464131642077||4.3464131642077|4.3464131642077|4.3464131642077|4.3464131642077|4.3464131642077|4.3464131642077|4.3464131642077|4.3464131642077|4.3464131642077|4.3464131642077|4.3464131642077|4.3464131642077|4.3221258376146|4.3123776851495|4.3123776851495|4.2937531403259|4.2762526136307|4.2762526136307|4.2762526136307|4.2736138085158|4.2667932487893|4.2569925760083|4.2461029395851|4.2123366578191|4.1948184949125|4.1753538694609|4.148726393407|4.1280294012421|4.1078142471511||4.1078142471511||3.8347934691331|3.7247706749065|-4.0559715098768||-4.0559715098768|-4.0559715098768|-4.0559715098768|-4.0559715098768|-4.0559715098768|-4.0559715098768|-4.0559715098768|-4.0559715098768||||-4.0559715098768|-4.0559715098768|-4.0559715098768|-4.0559715098768|-4.0559715098768|-4.0559715098768|-4.0559715098768|-4.0559715098768|-4.0559715098768|-4.0559715098768|-4.098857158492|-4.1953175245366|-4.1953175245366|-4.2514639097939|-4.3021822459709|-4.4302024584359|3.9622669505949|3.9622669505949|3.9622669505949|3.9622669505949|3.9622669505949|3.9622669505949|3.9622669505949|3.8675186951817|-4.4971106479831|-4.4971106479831|-4.4971106479831|-4.4971106479831|-4.6032232706277|-4.6032232706277
09803|969086|/equities/china-overseas-property-holdings|MSCI_EEM|4.7174498445129|4.7174498445129|4.7174498445129|4.7174498445129|4.7174498445129|4.7174498445129|4.7174498445129|4.7174498445129|4.7174498445129|4.7174498445129|-5.5079191121909|-5.5079191121909|-5.5079191121909|-5.5079191121909|-5.5926878091862|-5.8502085073315|-5.8852317182579|-6.0108128751161|5.5181987474337|5.5181987474337|5.5181987474337|5.5181987474337|5.5181987474337|5.5181987474337|5.5181987474337|5.5181987474337|5.5181987474337|5.5181987474337|5.5181987474337||-6.1772717539482|-6.1772717539482|-6.1772717539482|||-6.3475241996638|-6.3692891482208|-6.3692891482208|-6.3992099633585|-6.5835022643321|-6.5835022643321|-6.5835022643321|-6.5835022643321|-6.5835022643321|-6.5835022643321|-6.6544471532232|-6.7638301882618|-6.8004076875131|-6.8004076875131|-7.0015642286319|-7.0200715463447|-7.1250793846765|-7.1700882814901|-7.2675420620578|-7.2675420620578|-7.2675420620578|-7.2675420620578|-7.2675420620578|-7.3145579323525|-7.3145579323525|-7.3836978653194|-7.3836978653194|-7.3836978653194|-7.3836978653194|-7.3836978653194|-7.5013309031859|-7.6091439127288|-7.6091439127288|-7.6091439127288|-7.6643751844165|-7.6643751844165|-7.7071296472605|-7.7071296472605|-7.8151441701315|-7.8418268504034|-7.8606781505764|-7.8606781505764|-7.8606781505764|-7.8606781505764||-7.8606781505764|-7.8606781505764|-8.1001977681253|-8.1657754314314|-8.1741949068584|-8.272438683673|-8.9627097873382|-9.4772483110018|8.5197140258136|8.5197140258136|8.5197140258136|8.5197140258136|8.5197140258136|8.5197140258136||8.5197140258136|8.5197140258136|8.5197140258136|8.5197140258136|8.5197140258136|8.5197140258136|8.5197140258136|8.5197140258136|8.5197140258136|8.5197140258136|8.5197140258136|8.5197140258136|8.5197140258136|8.5197140258136|8.5197140258136||8.5197140258136|8.5157932221429|8.4289424433552|8.4289424433552||8.4104921038771|8.2899909743363|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|8.2323029014281|7.927003062744|7.8983368487038|7.6970403559647|7.610737670859|7.610737670859|7.610737670859|7.610737670859|7.610737670859|7.610737670859||7.610737670859|7.610737670859|7.610737670859|7.610737670859|7.610737670859|7.610737670859|7.610737670859|7.610737670859|7.610737670859|7.610737670859|7.610737670859|7.610737670859|7.610737670859|7.610737670859|7.610737670859|7.610737670859||7.610737670859|7.610737670859|7.610737670859|7.610737670859|7.610737670859|7.610737670859|7.5329531052915|7.5329531052915|7.5329531052915|7.2138366543814|7.1192631548825|-8.1905219781378|-8.1905219781378|-8.1905219781378|-8.1905219781378|-8.2105801092231|-8.3745334398574|-8.6011483152516||-8.6107203651144|-8.6435781771027|-8.7362867672369|-8.7362867672369|-8.7362867672369|-8.9208742070116|-9.0659716314648|-9.2329379526969|-9.2329379526969|-9.2329379526969|-9.2877091266707|-9.5024541062332|-9.5101885034883|-9.5101885034883|-9.5101885034883|-9.5101885034883|-9.5101885034883|-9.5101885034883||-9.5101885034883|-9.5101885034883|-9.5101885034883|-9.5101885034883|-9.5974315221932|-9.7788129974103|-9.9025703192526|-9.9122688651034|-9.9122688651034|-9.9122688651034|-9.9122688651034|-9.9122688651034|-9.9122688651034|-9.9122688651034|||-9.9122688651034||-9.9122688651034|-9.9122688651034|-9.9122688651034|-9.9122688651034|-9.9122688651034|-9.9122688651034|-9.9122688651034|-9.9122688651034|-9.9122688651034|-9.9122688651034|-9.9122688651034|-9.9122688651034|-9.9122688651034|-9.9122688651034|-10.092492553917|-10.092492553917|-10.095175639748|-10.095175639748|-10.435195596085|-10.509661841244|-10.518059664803|-10.518059664803|-10.518059664803|-10.518059664803|-10.518059664803|-10.518059664803|-10.558955437427|9.3070985123178|9.3070985123178
09804|976489|/equities/enersis-chile-sa|MSCI_EEM||52.797876959392|52.797876959392|52.797876959392|52.797876959392|52.797876959392|52.797876959392|52.797876959392|52.797876959392|52.797876959392|-56.286547325572|-56.286547325572|-56.286547325572|-56.286547325572|-56.286547325572|-56.434508057126|-56.683863449637|-57.32677438584|-57.339083330797|-57.498880643499|-57.594585068637|-57.686993037249|-57.686993037249|-58.585870966409|-58.757079478871|-59.282864222672|-60.068738126916|-60.588072959397|55.707463745918||55.707463745918|55.707463745918|55.707463745918|55.707463745918||55.707463745918|55.707463745918|55.707463745918|55.707463745918|55.707463745918|55.707463745918|55.048293330764|54.837549874623|54.199217511574|54.199217511574||54.199217511574|54.196909270198|53.088233878779|53.081925209548|52.259918857709|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259||-56.270692998259|-56.270692998259||-56.270692998259|-56.270692998259|-56.270692998259|-56.270692998259|-56.715383176503|-56.715383176503|-56.715383176503|-56.715383176503|-56.715383176503|-56.715383176503|-56.715383176503|-56.715383176503|-56.715383176503||-56.715383176503|-56.986535421673|-57.442261554206|-57.816403549473|-58.149892773408|-58.255547592115|-58.255547592115|-58.255547592115|-58.255547592115|-58.255547592115|-58.255547592115|-58.255547592115|-58.255547592115|||-58.255547592115|-58.255547592115|-58.255547592115|-58.255547592115|-58.255547592115|-58.991718792332|-59.626354137408|-59.653171662211|-60.472012515368|-60.472012515368|-60.472012515368|-60.472012515368|-60.472012515368|-60.472012515368|-60.472012515368|-60.472012515368|-60.759186082156|-60.759186082156|-60.759186082156|-60.759186082156|-60.759186082156|-60.759186082156|-60.759186082156||-60.855762169396|-61.158624302055|-61.305813225425|-61.305813225425|-61.305813225425|-61.305813225425|-61.305813225425|-62.218682828123|57.464103849118|57.464103849118|57.464103849118|57.464103849118|57.464103849118|57.464103849118|57.464103849118|56.356780537174|55.669757110328|54.86195398089|54.762725679043|54.292613783823|54.292613783823|54.292613783823|53.859018316254|52.062797323846|51.290886313808|49.942517303149|49.942517303149|49.942517303149|49.942517303149|49.942517303149|49.942517303149|49.942517303149|49.942517303149|49.942517303149|49.942517303149||49.942517303149|49.942517303149|49.202797173041|48.44699546869|48.030550766602|46.814500173612|46.37055559587|46.14228429211|45.610788839682|45.610788839682|45.610788839682|44.91143260358|44.170480467194|43.928312011685|-47.469011228742|-47.469011228742|-47.469011228742|-47.469011228742|-47.469011228742|-47.469011228742|-47.469011228742|-47.469011228742|-47.469011228742|-47.469011228742|-47.469011228742|-47.469011228742|-47.469011228742|-47.469011228742|-47.469011228742|-47.701018776564|44.302354463982|44.302354463982|44.302354463982|44.302354463982|43.596504247903|42.72282897061|42.72282897061|42.72282897061|42.72282897061||42.72282897061|41.681467042836|41.681467042836|41.681467042836|41.681467042836|41.681467042836|41.681467042836|41.681467042836|41.681467042836|41.681467042836|41.681467042836|40.969406748781|40.546561825021|39.172846065344|38.74080969231||38.74080969231|38.74080969231|38.74080969231|38.74080969231|38.497011464356|36.933901143867|36.690960530666|36.690960530666|36.690960530666|36.690960530666|36.690960530666|36.690960530666|36.690960530666|36.690960530666|36.690960530666|36.690960530666|36.690960530666|36.690960530666|36.690960530666|36.690960530666|36.690960530666|36.123784749438|36.123784749438|36.123784749438|36.123784749438|35.693649628349|35.53183147928|-38.262215008743|-38.262215008743|-38.262215008743|-38.262215008743
09805|953525|/equities/baozun-inc|MSCI_EEM/EMCONSGROWTH|2.047730506893|2.047730506893|2.047730506893|2.047730506893|2.047730506893|2.047730506893|2.047730506893|2.047730506893|2.047730506893|2.047730506893|2.047730506893|2.047730506893|2.0072338067116|-2.351233407643|-2.351233407643|-2.351233407643|-2.351233407643|-2.351233407643|-2.5208149185739||-2.6214610063326|-2.6411511327703|-2.6562234589214|-2.7199705782593|-2.7963839441605|-2.8841544025549|-2.9360937402655|-3.0315818042677|-3.1001798544903||-3.1891498868752|-3.2009332516776|-3.247809133776|-3.247809133776||-3.247809133776|-3.247809133776|-3.247809133776|-3.247809133776|-3.247809133776|-3.247809133776|-3.247809133776|-3.247809133776|-3.247809133776|-3.247809133776|-3.247809133776|-3.247809133776|-3.247809133776|-3.247809133776|-3.3456212788245|-3.3472719474614|-3.3472719474614|-3.3472719474614|-3.4439134248959|-3.5439203060188|2.8673076420511||2.8673076420511|2.8673076420511|2.8673076420511|2.8673076420511|2.8673076420511|2.8673076420511|2.7466658483719|2.7466658483719|2.7466658483719|2.7466658483719|2.7466658483719|2.7466658483719|2.7466658483719|2.7466658483719|-3.1088120741727|-3.1088120741727|-3.1088120741727|-3.1088120741727|-3.1088120741727|-3.1088120741727|-3.1088120741727|-3.1088120741727|-3.1088120741727|-3.1461467525564|-3.2334964696128|-3.3278237916318|-3.3620834966532|-3.3620834966532|-3.3620834966532|-3.3620834966532|-3.3620834966532|-3.3620834966532|-3.3620834966532|-3.3620834966532|-3.3620834966532|-3.3973151335044|-3.4103501780081|-3.507055704599|-3.5697792474201|-3.5697792474201|-3.596399234817|-3.6520631289122|-3.6520631289122|-3.6520631289122|-3.6520631289122|-3.7929812113044|-3.9330346628027|-3.9797608371131|-4.0208453332442|-4.0436363086605|-4.0436363086605|-4.1634847307099|-4.2817037852641|-4.2817037852641|-4.2817037852641|-4.2817037852641|-4.2817037852641||-4.2817037852641|-4.2817037852641|-4.2817037852641|-4.2817037852641|-4.2817037852641|-4.2817037852641|-4.3942246049564|-4.3942246049564|-4.4075921781173|-4.4075921781173|-4.5478801470454|-4.7084324278282|-4.7084324278282|-4.8549247227164|-4.9388054964776|-5.0186727706851|-5.2371032861936|-5.2371032861936|4.4646877288748|4.4646877288748|4.4646877288748|4.4646877288748|4.4646877288748|4.4646877288748|4.4646877288748|4.2654862933611|3.9824846379464|3.9736555461984|3.9736555461984|3.9736555461984|3.9736555461984|3.9736555461984|3.9736555461984|3.9736555461984|3.9736555461984|3.9736555461984|3.9736555461984|-4.5109941735668|-4.5109941735668|-4.5109941735668|-4.5109941735668|-4.5109941735668|-4.5251062933485||-4.5251062933485|-4.5251062933485|-4.5251062933485|-4.5251062933485|-4.5941434838497|-4.5941434838497|-4.6062705227758|-4.6223963658874|-4.6223963658874|-4.6223963658874||-4.6223963658874|-4.6223963658874|-4.6223963658874|-4.6223963658874|-4.6223963658874|-4.6223963658874|-4.6223963658874|-4.6223963658874|-4.6223963658874|-4.6223963658874|-4.6223963658874|-4.6223963658874|-4.6223963658874|-4.7834399385296||-4.7834399385296|-4.8080723200731|-4.8719693725299|-5.0332990029334|-5.0540778180405|-5.0540778180405|-5.0540778180405|-5.0540778180405|-5.0540778180405|-5.0540778180405|-5.0540778180405|-5.0540778180405|-5.0540778180405|-5.0801661788415|-5.0801661788415|-5.0801661788415|-5.0801661788415|-5.0801661788415|-5.0801661788415|-5.0801661788415|-5.0801661788415|-5.0801661788415|-5.0801661788415|-5.0801661788415|-5.3504627345879|-5.4794027936546|-5.5754972107725|-5.5754972107725|-5.6572191591082|-5.6835768879584|-5.792585339936|-5.970650238894|-6.0387783791209|-6.16321967067|-6.16321967067||-6.16321967067|-6.16321967067|-6.16321967067|-6.16321967067|-6.16321967067|-6.16321967067|-6.16321967067|-6.16321967067|-6.16321967067|-6.3648259541134|-6.3648259541134|-6.3648259541134|-6.3648259541134|-6.3648259541134|-6.3648259541134|-6.3648259541134|-6.3648259541134|-6.3648259541134|-6.3648259541134|-6.5181401196166|-6.814044310323|-7.2817158982396|-7.3957952178452|-7.4105379564921|-7.4105379564921|-7.4105379564921|-7.4105379564921|-7.4105379564921|-7.4105379564921|-7.4105379564921|-7.7478463128957
09806|102377|/equities/gt-capital-hol|MSCI_EEM/MSCI_FRONTIER||647.45510539965|647.45510539965|642.11678377739|622.49087086376|616.90652318196|615.33212738514|615.33212738514|609.64186463212|609.64186463212|609.64186463212|609.64186463212|604.24304275571|604.24304275571|584.17987769503|584.17987769503|584.17987769503|584.17987769503|581.83009591979|581.83009591979|578.31121768865|567.32162920254|567.32162920254|567.32162920254|564.41292133616|560.7365792624|553.651754736|552.97417192889|542.8601910321||536.49473493556|536.49473493556|536.49473493556|||536.49473493556|536.49473493556|-580.73304339418|-580.73304339418|-580.73304339418|-580.73304339418|-580.73304339418|-580.73304339418|-580.74931771689|-580.74931771689||-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689||-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689|-580.74931771689|-583.83866384801|||-583.83866384801||-586.22597751564|-586.22597751564|-586.22597751564|-586.22597751564|-586.77886390627|-591.89318211807|-598.82575790897|-599.36066508947|-599.36066508947|-599.36066508947|-599.36066508947|-599.36066508947|-599.36066508947|-599.36066508947|-599.36066508947|560.82149033121|560.82149033121|560.82149033121|560.82149033121|560.82149033121|560.82149033121|560.82149033121|560.82149033121|560.82149033121|560.82149033121|560.82149033121|560.82149033121|560.82149033121|560.82149033121|560.82149033121|560.82149033121|557.41276703468|554.49724325269|554.49724325269|552.33027028077|547.05536127753|547.05536127753|547.05536127753|547.05536127753|547.05536127753|542.20040141947|539.13933491053|533.71037212281|522.82492746613||522.82492746613|522.82492746613|518.22214162903|516.25345655055||516.25345655055|516.25345655055|516.25345655055|516.25345655055|516.25345655055|516.25345655055|516.25345655055|516.25345655055|516.25345655055|516.25345655055|516.25345655055|516.25345655055|516.25345655055|516.25345655055|516.25345655055|512.33142784019|512.33142784019|509.89682449406|509.89682449406|505.94091610451|503.93435122723|503.34372358581|494.27080398423|493.91200442693|487.12444936325|486.24938818139|484.23222384672|484.23222384672|484.23222384672|484.23222384672|484.23222384672|484.23222384672|484.23222384672|484.23222384672|483.49264303833|483.49264303833|483.49264303833||483.49264303833|483.49264303833|483.49264303833|483.49264303833|483.49264303833|483.49264303833|483.49264303833|483.49264303833|483.49264303833|483.49264303833|483.49264303833||483.49264303833|483.49264303833|483.49264303833|483.49264303833|483.49264303833|483.49264303833|483.49264303833|483.49264303833|481.99182559814|481.7469908011|481.7469908011|481.7469908011|481.7469908011|481.7469908011|474.08270469272|474.08270469272|473.64744965857|469.13605517619|-503.79746477995|-503.79746477995|-504.54163363679|-507.22403466154|-507.40137060745|-507.40137060745|-507.40137060745|-507.40137060745|-507.40137060745|-507.40137060745|-507.40137060745||-507.40137060745|-507.40137060745|-507.40137060745|-514.44596903703|-518.76219392243||-520.24689298673|-522.62751750092|-522.62751750092|-522.62751750092|-522.62751750092|-522.62751750092|-526.75278365988|-533.12661021314||||-533.12661021314|-533.12661021314|-533.12661021314|-533.12661021314|-533.12661021314|-533.12661021314|-533.12661021314|-533.12661021314|-533.12661021314|-533.12661021314|-533.12661021314|-533.12661021314|-533.12661021314|-539.00186250848|-539.00186250848|-539.00186250848|-539.00186250848|-539.00186250848|-539.00186250848|-539.00186250848|-539.00186250848|-539.00186250848|-539.00186250848|-539.00186250848|-539.00186250848|-539.00186250848|-539.00186250848|-539.00186250848|-546.61318056498|-547.29242284997
09807|49969|/equities/u-presid-china|MSCI_EEM/EMCONSGROWTH|-4.9705650686337|-4.9705650686337|-4.9705650686337|-4.9705650686337|-4.9705650686337|-4.9705650686337|-4.9705650686337|-4.9705650686337|-5.0513761544581|-5.0513761544581|-5.0513761544581|-5.0513761544581|-5.0513761544581|-5.0738597299283|-5.0738597299283|-5.1287328298031|-5.2824808022643|-5.4488678664262|-5.6459641423816|5.1508648827596|5.1508648827596|5.1508648827596|5.1508648827596|5.1508648827596|5.1508648827596|5.1508648827596|5.1508648827596|5.1187385403363|5.0930428067013||5.0794922554012|4.9543598752344|-5.4078435267235|||-5.4078435267235|-5.4078435267235|-5.4078435267235|-5.4078435267235|-5.4078435267235|-5.4078435267235|-5.4078435267235|-5.4078435267235|-5.4078435267235|-5.4078435267235|-5.4078435267235|-5.4078435267235|-5.4078435267235|-5.4078435267235|-5.4848262033225|-5.5584892767154|-5.5584892767154|-5.6532413388188|5.1565086472319|5.1565086472319|5.1565086472319|5.1565086472319|5.1565086472319|5.1565086472319|5.1565086472319|5.1231840802708|5.1231840802708|5.1231840802708|5.1231840802708|5.1231840802708|5.1231840802708|5.1231840802708|5.1231840802708|5.1231840802708|5.1231840802708|-5.5728113162167|-5.5728113162167|-5.5728113162167|-5.5728113162167|-5.5728113162167|-5.5728113162167|-5.5728113162167|-5.5728113162167|-5.5728113162167||-5.6642185468851|-5.6642185468851|-5.6642185468851|-5.6642185468851|-5.6642185468851|-5.6981324070826|-5.6981324070826|-5.6981324070826|-5.6981324070826|-5.6981324070826|-5.6981324070826|-5.6981324070826|-5.6981324070826|-5.8784805529797||-5.8951877332688|-5.8951877332688|-5.8951877332688|-5.8951877332688|-5.8951877332688|-5.8951877332688|-5.9107969871584|-5.9107969871584|-5.9107969871584|-5.9107969871584|-5.9689599026791|-5.9689599026791|-5.9689599026791|-6.0388443723379|-6.0448270920314||-6.1553634938705|-6.1931815475345|-6.3194046657895|-6.3194046657895||-6.3194046657895|-6.3194046657895|-6.3194046657895|-6.3194046657895|-6.3194046657895|-6.3194046657895|-6.3194046657895|-6.4215605437331|-6.5139562222221|-6.5167976393202|-6.5167976393202|-6.6619973462929|-6.831396697613|-6.831396697613|-6.831396697613|-6.831396697613|-6.831396697613|-6.831396697613|-6.831396697613|-6.831396697613|-6.831396697613|-6.831396697613|-6.831396697613|-6.831396697613|-6.831396697613|-6.831396697613|-6.831396697613|-6.831396697613|-6.831396697613|-6.831396697613|-6.831396697613|-6.831396697613|-6.8332181617797||-6.8332181617797|-6.8332181617797|-6.8332181617797|-6.8332181617797|-6.8332181617797|-6.8332181617797|-6.9980202433335|-7.1366890003137|-7.1462608789292|-7.1462608789292|-7.1462608789292|-7.2080674408637|-7.3228526378962|-7.3701654656618|-7.3701654656618|-7.3701654656618||-7.3701654656618|-7.3701654656618|-7.3701654656618|-7.3701654656618|-7.3701654656618|-7.3701654656618|-7.3701654656618|-7.3701654656618|-7.3701654656618|-7.3701654656618|-7.3701654656618|-7.3701654656618|-7.3701654656618|-7.3701654656618|-7.3701654656618|-7.4692325115489|-7.4692325115489|-7.4692325115489||-7.560777106114|-7.560777106114|-7.560777106114|-7.560777106114|-7.560777106114|-7.7024409709985|-7.7024409709985|-7.8771567806728|-7.908507530902|-8.0366748891652|-8.1793092066532|-8.1793092066532|-8.1793092066532|-8.1793092066532|-8.2581213375469|-8.3762458585522|7.6607488848005|7.6607488848005||7.6607488848005|7.6607488848005|7.6607488848005|7.6607488848005|7.6607488848005|7.6607488848005|7.6607488848005|7.6607488848005|7.6607488848005|7.6607488848005|7.6607488848005|7.6607488848005|7.6607488848005|7.6607488848005|||7.6607488848005||7.6607488848005|7.6607488848005|7.6607488848005|7.6607488848005|7.6607488848005|7.6607488848005|7.6607488848005|7.6607488848005|7.6607488848005|7.6607488848005|7.6607488848005|7.6607488848005|7.6607488848005|7.4941654974922|7.4012952706002|7.3208832631269|7.1665372461918|7.0200414757865|6.7163231774016|-7.4007259911958|-7.4007259911958|-7.4007259911958|-7.4007259911958|-7.4007259911958|-7.4007259911958|-7.4007259911958|-7.4007259911958|-7.4007259911958|-7.5113623215825
09808|100139|/equities/vinda-intl|MSCI_EEM/EMCONSGROWTH|22.691311793656|22.672480990854|22.672480990854|22.672480990854|22.672480990854|22.672480990854|22.622201418841|22.597745413766|22.597745413766|22.597745413766|22.597745413766|22.597745413766|22.597745413766|22.553050565704|22.475612693345|22.245124557852|22.211249699459|22.210323538944|22.210323538944|22.210323538944|22.183692206459|22.106880759218|21.965978091534|21.920531106852|21.845034838675|21.772261037825|21.716400877633|21.643223091406|21.536914821512||21.438238669376|21.339709441906|21.205231950289|||21.150258167591|21.008619211345|20.920688627196|20.753542897914|20.453935408829|19.826596339806|18.961379038923|18.961379038923|18.961379038923|18.702755632921|18.702755632921|18.702755632921|18.702755632921|18.702755632921|18.702755632921|18.702755632921|18.463806299576|18.463806299576|18.463806299576|18.372847185469|18.372847185469|18.364896906738|18.364896906738|18.364896906738|18.364896906738|18.364896906738|18.364896906738|18.364896906738|18.364896906738|18.298891166799|18.298891166799|18.298891166799|18.298891166799|18.298891166799|18.298891166799|18.298891166799|18.298891166799|18.298891166799|18.298891166799|18.298891166799|18.298891166799|18.298891166799|18.298891166799|18.060503275623||18.060503275623|18.060503275623|17.933892019844|17.925914856946|17.925914856946|17.773239662422|17.759155010926|17.517949342449|17.358832941805|17.304854900203|17.304854900203|16.768727336285|16.703243862402|16.703243862402||16.361381251295|16.235978663718|15.161088268796|-17.779273383363|-17.779273383363|-18.149192775338|-18.999102977745|17.087550039027|17.087550039027|17.087550039027|17.087550039027|17.087550039027|17.087550039027|17.087550039027|17.087550039027||17.087550039027|17.087550039027|17.087550039027|17.087550039027||16.869499916207|16.767222451249|16.61024724011|16.601385233186|16.302650581225|16.231833495944|15.894259706967|15.841400534834|15.780444576702|15.734809703943|15.734809703943|15.734809703943|15.734809703943|15.734809703943|15.734809703943|15.734809703943|15.236455832717|15.188284462025|15.182537680787|-17.189644870126|-17.189644870126|-17.189644870126|-17.189644870126|-17.497383233533|-17.57042542721|-17.884917378703|-18.095463991473|-18.504276264241|-18.504276264241|-18.875862479796|-19.444291618786|-19.564768503465|-19.821965321742||-20.081272955818|-20.081272955818|-20.081272955818|-20.081272955818|-20.379191579734|-20.386041181954|-20.386041181954|-20.718934290577|-20.744371247479|-21.165764888793|-21.165764888793|-21.165764888793|-21.165764888793|-21.165764888793|-21.165764888793|-21.165764888793||-21.165764888793|-21.165764888793|-21.165764888793|-21.165764888793|-21.165764888793|-21.165764888793|-21.165764888793|-21.165764888793|-21.165764888793|-21.165764888793|-21.165764888793|-21.165764888793|-21.165764888793|-21.165764888793|-21.165764888793|-21.429739617274|-21.893555857644|-21.893555857644||-21.893555857644|-21.893555857644|-21.893555857644|-21.893555857644|-21.893555857644|-21.893555857644|-21.893555857644|-21.893555857644|-21.893555857644|-21.893555857644|-21.893555857644|-22.008394799746|-22.164870822034|-22.164870822034|19.960974760838|19.960974760838|19.960974760838|19.960974760838||19.960974760838|19.960974760838|19.960974760838|19.960974760838|19.960974760838|19.960974760838|19.712194199902|19.68021609556|19.678970646114|19.678970646114|19.043300866254|-21.808566263857|-21.808566263857|-21.808566263857|||-21.808566263857||-21.808566263857|-21.808566263857|-21.808566263857|-22.153963278337|-22.26129761594|-22.26129761594|-22.26129761594|-22.26129761594|-22.26129761594|-22.26129761594|-22.26129761594|-22.26129761594|-22.26129761594|-22.26129761594|-22.26129761594|-22.26129761594|-22.26129761594|-22.26129761594|-23.084775828183|-23.241416929894|-23.512685986287|-23.899578894948|-23.899578894948|-23.899578894948|-23.899578894948|-23.899578894948|-23.899578894948|-23.899578894948|-23.899578894948
09809|29590|/equities/ypf-sa|MSCI_EEM|15.702014491309|15.702014491309|15.702014491309|15.702014491309|15.702014491309|15.702014491309|15.702014491309|15.63617089127|15.63617089127|15.63617089127|15.63617089127|15.157691244003|-16.740850888292|-16.740850888292|-16.740850888292|-16.740850888292|-16.740850888292|-16.740850888292|-17.307889791109||15.387058308073|15.387058308073|15.387058308073|15.387058308073|15.387058308073|15.387058308073|15.387058308073|15.387058308073|15.387058308073||15.387058308073|15.387058308073|15.387058308073|15.387058308073||15.387058308073|15.387058308073|15.173954171547|15.058560762813|15.018064372565|15.018064372565|15.018064372565|14.474770943355|14.474770943355|14.451952214777|14.451952214777|14.451952214777|14.451952214777|14.451952214777|14.451952214777|14.451952214777|14.451952214777|14.451952214777|14.451952214777|14.451952214777|13.420502816902||12.550805676703|12.550805676703|12.356450995609|-11.678795462277|-11.678795462277|-11.717707092819|-11.717707092819|-11.717707092819|-11.717707092819|-11.717707092819|-11.80689682702|-12.046274341254|-12.166761029638|-12.166761029638|-12.166761029638|-12.166761029638|-12.166761029638|-12.668345412586|-13.120661268603|-13.201012304504|-13.452211727602|-13.452211727602|-13.452211727602|11.79605408332|11.79605408332|11.79605408332|11.645615902447|11.331995093409|-12.947176304356|-12.947176304356|-12.947176304356|-12.947176304356|-12.947176304356|-12.947176304356|-12.947176304356|-12.947176304356|-13.45630618256|-13.68034056736|-14.133155971909|-14.179158819589|-14.179158819589|-14.179158819589|-14.300666877687|-14.300666877687|-14.300666877687|-14.300666877687|-14.300666877687|-14.300666877687|-14.300666877687|-14.300666877687|-14.300666877687|-14.300666877687|-14.492552568582|-14.975089405381|-14.975089405381|-15.513988122238|-15.690142217492||13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.805880459876|13.560144328112|13.503197450984|13.503197450984|13.473497465307|13.466733971722|13.466733971722|13.466733971722|13.466733971722|13.466733971722|13.466733971722|13.466733971722|13.466733971722|13.466733971722||13.466733971722|13.466733971722|13.466733971722|13.466733971722|13.466733971722|13.466733971722|13.16088636243|13.16088636243|13.16088636243|12.856767684482||12.326031135478|11.582812493552|11.276117853542|11.276117853542|11.276117853542|11.276117853542|11.21652015516|11.126689209638|10.622154622275|-11.979830460154|-11.979830460154|-11.979830460154|-11.979830460154|-11.979830460154||-11.979830460154|-11.979830460154|-11.979830460154|-11.979830460154|-11.979830460154|-11.979830460154|-11.979830460154|-11.979830460154|-11.979830460154|-11.979830460154|-11.979830460154|-11.979830460154|-11.979830460154|-11.979830460154|-11.979830460154|-11.979830460154|-11.979830460154|-12.0192061049|-12.14958451658|10.83283977548|10.83283977548|10.83283977548|10.83283977548|10.83283977548|10.83283977548|10.83283977548|10.83283977548|10.83283977548|10.83283977548|10.807919514519|10.807919514519|10.794632819342|10.790146990007|10.589885309212|9.9556560283159||9.5715414892955|9.5715414892955|9.5715414892955|9.5692124246804|9.4927934569155|9.4927934569155|-11.271710535436|-11.271710535436|-11.271710535436|-11.271710535436|-11.271710535436|-11.271710535436|-11.271710535436|-11.271710535436|-11.316276142666|-11.316276142666|-11.316276142666|-12.240768562499|-12.319231707458|10.453411641119|10.453411641119|10.453411641119|10.453411641119|10.453411641119|10.404215102112|10.404215102112|10.404215102112|10.404215102112|10.404215102112|10.252107245134|10.252107245134
09810|100142|/equities/cqrc-bank|MSCI_EEM|2.9281369374919|2.9281369374919|2.9281369374919|2.9101521623056|2.8959622598718|2.8959622598718|2.8959622598718|2.8959622598718|2.8959622598718|2.8959622598718|-3.0398672281933|-3.0398672281933|-3.0398672281933|-3.0398672281933|-3.0398672281933|-3.0667496271133|-3.0667496271133|-3.0958327791426|2.9108777926832|2.9108777926832|2.9108777926832|2.9108777926832|2.9108777926832|2.9108777926832|2.9108777926832|2.9108777926832|2.8904197797146|2.8854664150175|2.8749626812335||2.8738474114069|2.8531637968099|2.8478530364265|||2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265|2.8478530364265||2.8478530364265|2.8478530364265|2.8478530364265|2.8265033780458|2.8050037555035|2.7816708410378|2.7524120503659|-2.8988497047446|-2.8988497047446|-2.8988497047446|-2.8988497047446|-2.8988497047446|-2.8988497047446|-2.9434555092385||2.7851994060492|2.7851994060492|2.7826535420918|2.7826535420918|2.7735039213524|2.7577762814197|2.7577762814197|2.7577762814197|2.7486403884527|2.7209758746326|2.7209758746326|2.6877509474423|2.6813899410727|2.6761604107165|2.6761604107165||2.6706315438639|2.6706315438639|2.6706315438639|2.6629239365669||-2.8151328841902|-2.8151328841902|-2.8151328841902|-2.8151328841902|-2.8151328841902|-2.8151328841902|-2.8151328841902|-2.8151328841902|-2.8168143210651|-2.8353880479308|-2.8353880479308|-2.8432089437348|-2.8674543686821|-2.8971715048633|2.7319861858871|2.7319861858871|2.7319861858871|2.7319861858871|2.7319861858871|2.7319861858871|2.7319861858871|2.7319861858871|2.7319861858871|2.7319861858871|-2.8470478928822|-2.8470478928822|-2.8470478928822|-2.8470478928822|-2.8470478928822|-2.8470478928822|-2.8470478928822|-2.8470478928822|-2.8477775724464||-2.8477775724464|-2.8477775724464|-2.8477775724464|-2.8477775724464|-2.8477775724464|-2.8518251612008|-2.8518251612008|-2.8518251612008|-2.8518251612008|-2.8518251612008|-2.8518251612008|-2.8518251612008|-2.8518251612008|-2.8518251612008|-2.8518251612008|-2.869250173284||-2.8925001830011|-2.9209483984624|-2.9209483984624|-2.9209483984624|-2.9209483984624|-2.9209483984624|-2.9209483984624|-2.9209483984624|-2.9209483984624|-2.9209483984624|-2.9209483984624|-2.9209483984624|-2.9209483984624|-2.9209483984624|-2.9209483984624|-2.9310537845464|-2.9695041875675|-3.1694490888202||-3.200498975922|-3.2266655250934|-3.2962951047054|3.081531605397|3.081531605397|3.081531605397|3.081531605397|3.081531605397|3.081531605397|3.081531605397|3.081531605397|3.081531605397|3.081531605397|3.0672573350915|3.030285943774|2.9664287448234|2.9610320065095|2.9283688701605||2.8881876642412|2.8541187950202|2.8541187950202|2.8541187950202|2.8541187950202|2.8541187950202|2.8541187950202|2.8467986526565|2.8425540463214|2.8100600657733|2.788955628637|2.7632839147289|2.7586488661986|2.7307209370116|||2.7258900459876||2.7258900459876|2.7226556071827|2.715728456134|-2.8210464117031|-2.8210464117031|-2.8210464117031|-2.8210464117031|-2.8210464117031|-2.8210464117031|-2.8210464117031|-2.8210464117031|-2.8210464117031|-2.8210464117031|-2.8210464117031|-2.8210464117031|-2.8210464117031|-2.8210464117031|-2.8210464117031|-2.8210464117031|-2.8210464117031|-2.8210464117031|-2.8210464117031|-2.8210464117031|-2.8210464117031|-2.8210464117031|-2.8210464117031|-2.8367182278082|-2.8563535769168|-2.8608161288744
09811|1155792|/equities/venus-medtech-hangzhou-inc|MSCI_EEM|5.6163183948823|5.6159093403626|5.6154548353408|5.614949829761|5.6143887124501|5.6137652487713|5.6130725113504|5.612302803105|5.6114475717212|5.6104973146281|5.6094414734136|5.6082683165085|5.6069648088362|5.6055164669781|5.6039071982469|5.6021191218789|5.6001323703589|5.59792486867|5.5954720890156|5.5927467782886|5.5897186552585|5.586354074114|5.5826156506201|5.578461846738|5.5738465090912|5.5687183561503|5.5630204084382|5.5566893554248|5.5496548520766||5.5418387372452|5.5331541652103|5.5235046407271|||5.5127829468569|5.5008699536677|5.4876332945687|5.4729258955698|5.4565843411265|5.4384270584118|5.4182522998399|5.3958359014266|5.3709287920786|5.3432542261363|5.3125047084227|5.2783385776297|5.240376210082|5.1981958016957|5.1513286812664|5.0992541030117|5.0413934605064|4.9771038577228|4.905670965741|4.8263010857612|4.7381123302281|4.6401248240802|4.6312499603003|4.4069444162283|4.3453046886588|4.3453046886588|4.3453046886588|4.3453046886588|4.3166691795281|4.3166691795281|4.3166691795281|4.3166691795281|4.2801880323546|4.1496532188143|4.0312814432477|-4.8024857809886|-4.8024857809886|-4.8024857809886|-4.8024857809886|-4.8024857809886|-4.8024857809886|-4.8024857809886|-4.9257847206515|-4.9257847206515||-4.9386497754435|-5.0069586005099|-5.0069586005099|-5.0069586005099|-5.0069586005099|-5.0069586005099|-5.0069586005099|-5.0069586005099|-5.0069586005099|-5.0069586005099|-5.0069586005099|-5.0069586005099|-5.0282874202604|-5.4130972332287||-5.6949061642341|-5.6949061642341|-5.6949061642341|-5.6949061642341|-5.6949061642341|-5.6949061642341|-5.7376733632278|-5.7510918725178|-5.7510918725178|-5.7510918725178|-5.7510918725178|-5.7510918725178|-5.7510918725178|-5.7510918725178|-5.7510918725178||-5.7510918725178|-5.7651020805753|-5.8984466438732|-6.2871627945857||-6.5074570525706|-6.5074570525706|-6.5074570525706|-6.5074570525706|-6.5074570525706|-6.5488408526911|-6.5570456673849|-6.5754266141065|-6.5754266141065|-6.596946557143|-6.596946557143|-6.7988296700613|-6.879810778421|-7.003122930308|-7.282914352174|5.9503476430427|5.9503476430427|5.9503476430427|5.9503476430427|5.9503476430427|5.9503476430427|5.9503476430427|5.9503476430427|5.9503476430427|5.9070531846694|-7.3123548170804|-7.3123548170804|-7.3123548170804|-7.3123548170804|-7.3123548170804|-7.3123548170804|-7.3123548170804|-7.3123548170804||-7.3123548170804|-7.3123548170804|-7.3123548170804|-7.3123548170804|-7.3123548170804|-7.3123548170804|-7.3123548170804|-7.3123548170804|-7.3123548170804|-7.3123548170804|-7.3123548170804|-7.3123548170804|-7.3123548170804|-7.4396157695431|-7.4396157695431|-7.4396157695431||-7.56221274371|-7.56221274371|-7.56221274371|-7.56221274371|-7.56221274371|-7.56221274371|-7.56221274371|-8.0680142137194|-8.3261266254478|-8.5734742507993|-8.8161712377895|-8.8161712377895|-8.8161712377895|-8.8161712377895|-8.8161712377895|-9.0320630683856|-9.0320630683856|-9.2495144356574||-9.5594607182438|-9.7777341017121|-10.011178217388|-10.011178217388|-10.011178217388|-10.346309302093|-10.520343804625|-10.691288648157|-10.691288648157|-11.003653775882|-11.2414862276|-11.2414862276|-11.753874050344|-12.121918642473|-12.121918642473|-12.121918642473|-12.121918642473|-12.146184739716||-12.146184739716|-12.146184739716|-12.146184739716|-12.146184739716|-12.146184739716|-12.146184739716|-12.146184739716|-12.146184739716|-12.146184739716|-12.146184739716|-12.146184739716|-12.146184739716|-12.146184739716|-12.146184739716|||-12.146184739716||-12.146184739716|-12.245760345069|-12.704178332849|-13.074991007788|-13.074991007788|-13.074991007788|-13.25221233472|-13.285527720458|-13.285527720458|-13.285527720458|-13.285527720458|-13.285527720458|-13.860842206651|-13.860842206651|-13.860842206651|-13.860842206651|-14.056491457283|-14.264990209275|-14.615544980028|-15.001716553347|-15.601771991807|-15.601771991807|-15.601771991807|-15.601771991807|-15.601771991807|-15.601771991807|-15.601771991807|-16.170857713573|-16.353774945374
09812|13891|/equities/guangzhou-r-f-properties|MSCI_EEM|0.89831374596309|0.89831374596309|0.89831374596309|0.89831374596309|0.89831374596309|0.89831374596309|0.89831374596309|0.89831374596309|0.89831374596309|0.89831374596309|0.88868189863311|0.80853540491116|-1.0435982808771|-1.0435982808771|-1.0456647724247|-1.0897712858783|-1.0897712858783|-1.1047458882979|-1.1208287572255|-1.1464763985067|-1.1636745824232|-1.1636745824232|-1.1779717619567|-1.179409621104|-1.179409621104|-1.2126774036712|-1.2468637254311|-1.2597785811729|-1.2597785811729||-1.2597785811729|-1.2597785811729|-1.2597785811729|||-1.2993357101513|-1.2993357101513|-1.2993357101513|-1.2993357101513|-1.2993357101513|-1.2993357101513|-1.2993357101513|-1.2993357101513|-1.2993357101513|-1.2993357101513|1.0966210749123|1.0966210749123|1.0966210749123|1.0966210749123|1.0966210749123|1.0966210749123|1.0966210749123|1.0966210749123|1.0966210749123|1.0966210749123|1.0966210749123|1.0199534295318|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3040570547152|-1.3348262824023|-1.3348262824023||-1.3348262824023|-1.3348262824023|-1.3731403259661|-1.4262670044796|-1.456407785934|-1.5135708609422|-1.5135708609422|-1.5135708609422|-1.5135708609422|-1.5135708609422|-1.5412494667218|-1.5412494667218|-1.5412494667218|-1.6069437870103||-1.6360486887912|-1.6522763463104|-1.6991959382256|-1.7224399567931|-1.7862920186157|1.3009580714835|1.3009580714835|1.3009580714835|1.3009580714835|1.3009580714835|1.3009580714835|1.3009580714835|1.3009580714835|1.0264033825|1.0264033825||1.0264033825|0.97433711100501|0.93370789078521|0.88134215041055||-1.2721955228787|-1.2721955228787|-1.2721955228787|-1.2721955228787|-1.2721955228787|-1.2721955228787|-1.3424394880115|-1.3804882868991|-1.391098080395|-1.4401089265594|-1.4540099054187|-1.4766776528192|-1.5029751488713|-1.5460835241772|-1.6178705784455|-1.6987451351103|1.2784136641684|1.2784136641684|1.2784136641684|1.2784136641684|1.2784136641684|1.2784136641684|1.2784136641684|1.2784136641684|1.1221262535191|1.0479181365543|-1.3091777458731|-1.3091777458731|-1.3091777458731|-1.3091777458731|-1.3091777458731|-1.3091777458731|-1.3563085479807||-1.3897873542122|1.1659475357557|1.1659475357557|1.1659475357557|1.1659475357557|1.1659475357557|1.1659475357557|1.1659475357557|1.1659475357557|1.1659475357557|1.1659475357557|1.1659475357557|1.1659475357557|1.1659475357557|1.1659475357557|1.1659475357557||1.1659475357557|1.1659475357557|1.1659475357557|1.1659475357557|1.1659475357557|1.1659475357557|1.1659475357557|1.1659475357557|1.1659475357557|1.1581781133514|-1.3744090605348|-1.3744090605348|-1.3744090605348|-1.3744090605348|-1.3744090605348|-1.3798989309834|-1.3837023394547|-1.3837023394547||-1.4218914925216|-1.4443238774006|-1.5186932063836|-1.5263257597043|-1.5331397094278|-1.5353576690509|-1.5353576690509|-1.577064080432|-1.5989600898987|-1.6394001049207|-1.6611019445038|-1.6611019445038|-1.6611019445038|-1.6611019445038|-1.6611019445038|-1.6611019445038|-1.6611019445038|-1.7145577086978||-1.7445773977769|-1.7445773977769|-1.7602190096599|-1.7602190096599|-1.806354498358|-1.8637272113908|-1.86568715476|-1.86568715476|-1.86568715476|-1.86568715476|-1.86568715476|-1.86568715476|-1.86568715476|-1.86568715476|||-1.86568715476||-1.9313190833617|-1.9503726999184|-1.9503726999184|-1.9503726999184|-1.9503726999184|-1.9581919290645|-1.9813243060226|-2.0525826048978|-2.0643986915687|-2.0643986915687|-2.0643986915687|-2.0643986915687|-2.0643986915687|-2.0643986915687|-2.0643986915687|-2.0643986915687|-2.0987762781359|-2.1486403712936|-2.1990447915602|-2.2072719707542|-2.2536355272988|-2.261261716602|-2.2634678185179|-2.2634678185179|-2.2634678185179|-2.2634678185179|-2.3005828757008|-2.3005828757008|-2.3005828757008
09813|1167047|/equities/shimao-services-holdings-ltd|MSCI_EEM|-1.0248936726534|-1.0248936726534|-1.0248936726534|-1.0248936726534|-1.0248936726534|-1.0248936726534|-1.0248936726534|-1.0248936726534|-1.0575129881911|-1.0575129881911|-1.0575129881911|-1.0575129881911|-1.0575129881911|-1.0575129881911|-1.0739033007414|-1.1104481345847|-1.1260534631361|-1.1600593678543|-1.1961771307597|-1.2596412299087|-1.2623791559991|-1.2676435162024|-1.2684928100855|-1.2775837395847|-1.2775837395847|-1.2982072870109|-1.2982072870109|-1.2982072870109|-1.2982072870109||-1.2982072870109|-1.2982072870109|-1.2982072870109|||-1.2982072870109|-1.2982072870109|-1.2982072870109|-1.2982072870109|-1.2982072870109|-1.2982072870109|-1.2982072870109|-1.3002303353254|-1.3126917993218|-1.3126917993218|-1.3302131135365|-1.3607924005611|-1.3798670978731|-1.3798670978731|-1.40874117297|-1.438601318135|-1.45955702015|-1.5000633989024|1.2413397195015|1.2413397195015|1.2413397195015|1.1866191305945|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3700026438507|-1.3767316493322|-1.3767316493322||-1.3875082565592|-1.3875082565592|-1.4377869183538|-1.4522842679842|-1.4522842679842|-1.4522842679842|-1.4522842679842|-1.4522842679842|-1.4522842679842|-1.4522842679842|-1.4522842679842|-1.4522842679842|-1.4669825273999|-1.5244250582598||-1.579361106173|-1.6087345825476|-1.6513717424916|-1.6804130488024|1.3812538358815|1.3812538358815|1.3812538358815|1.3812538358815|1.3812538358815|1.3812538358815|1.3812538358815|1.3812538358815|1.3812538358815|1.3812538358815|1.3812538358815||1.3812538358815|1.333615366314|-1.7113326363463|-1.7113326363463||-1.7113326363463|-1.7113326363463|-1.7113326363463|-1.7113326363463|-1.7113326363463|-1.7113326363463|-1.7113326363463|-1.7744275321547|-1.7744275321547|-1.7744275321547|-1.7838083891939|-1.7947871187077|-1.8064301520305|-1.8243668509542|1.5571694982444|1.5571694982444|1.5571694982444|1.5571694982444|1.5571694982444|1.5571694982444|1.5571694982444|1.5571694982444|1.5571694982444|1.5571694982444|1.437966089822|1.3821845511343|-1.6197193307278|-1.6197193307278|-1.6197193307278|-1.6310621867942|-1.6310621867942|-1.6310621867942|-1.6584024440765||-1.6971775433326|-1.6971775433326|-1.6971775433326|-1.7005659255832|-1.7005659255832|-1.7005659255832|-1.7184065882198|-1.7204873915181|-1.7204873915181|-1.7204873915181|-1.7204873915181|-1.7204873915181|-1.7204873915181|-1.7204873915181|-1.7204873915181|-1.7477637921953||1.5112744690569|1.5112744690569|1.5112744690569|1.5112744690569|1.4897494052949|-1.7281172583107|-1.7281172583107|-1.7281172583107|-1.7281172583107|-1.7281172583107|-1.7281172583107|-1.7281172583107|-1.7281172583107|-1.7281172583107|-1.7281172583107|-1.7281172583107|-1.7281172583107|-1.7281172583107||-1.7778607765838|-1.7778607765838|-1.8298453467869|-1.8509392426834|-1.8832657852025|-1.9622614955535|-1.9622614955535|-1.9622614955535|-1.9622614955535|-2.0147349939998|-2.0401209342415|-2.0401209342415|-2.0401209342415|-2.0401209342415|-2.0401209342415|-2.0401209342415|-2.0401209342415|-2.12791215578||-2.1835146421715|-2.1835146421715|-2.1835146421715|-2.1889052451235|-2.2279163828347|-2.2279163828347|-2.2279163828347|-2.2279163828347|-2.2279163828347|-2.2279163828347|-2.2279163828347|-2.2279163828347|-2.2279163828347|-2.2279163828347|||-2.2279163828347||-2.3004625694458|-2.3549354239826|-2.3549354239826|-2.3549354239826|-2.3549354239826|-2.3899282531081|-2.461077258284|-2.461077258284|-2.461077258284|-2.461077258284|-2.461077258284|-2.461077258284|-2.461077258284|-2.461077258284|-2.461077258284|-2.461077258284|-2.5184190773247|-2.5790976079009|-2.5790976079009|-2.6123306786244|-2.7025895952322|-2.7800996435062|-2.7864258900034|-2.7864258900034|-2.7864258900034|-2.7864258900034|-2.8076953771763|-2.8947473444385|-2.8947473444385
09814|50065|/equities/lee---man-pape|MSCI_EEM|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2392743771617|-2.2641937539914|-2.2868819552372|-2.3437578234087|2.096358610853|2.096358610853|2.096358610853||2.096358610853|2.096358610853|2.096358610853|||2.096358610853|2.096358610853|2.096358610853|2.096358610853|2.096358610853|1.9887318232153|-2.1952979058586|-2.1975532472754|-2.2283924884956|-2.24488055125|-2.2875392768273|-2.2875392768273|-2.2875392768273|-2.2875392768273|-2.2875392768273|-2.2875392768273|-2.2875392768273|-2.2875392768273|-2.2875392768273|-2.2875392768273|-2.2875392768273|-2.2875392768273|-2.2875392768273|-2.2875392768273|-2.2875392768273|-2.3017102318218|2.1323092626691|2.1323092626691|2.1323092626691|2.1323092626691|2.1323092626691|2.1323092626691|2.1323092626691|2.1323092626691|2.1323092626691|-2.3502366973181|-2.3502366973181|-2.3502366973181|-2.3502366973181|-2.3502366973181|-2.3502366973181|-2.3502366973181|-2.3502366973181|-2.3502366973181||-2.3502366973181|-2.3502366973181|-2.3502366973181|-2.3502366973181|-2.3502366973181|-2.3502366973181|-2.3502366973181|-2.3502366973181|-2.3502366973181|-2.3502366973181|-2.3502366973181|-2.3502366973181|-2.365262927084|-2.4264032592031||-2.4869407120207|-2.4869407120207|-2.4869407120207|-2.4869407120207|-2.4869407120207|-2.4869407120207|-2.4869407120207|-2.5054578763076|-2.5054578763076|-2.5054578763076|-2.5054578763076|-2.5054578763076|-2.5054578763076|-2.5054578763076|-2.5073884748646||-2.5073884748646|-2.5073884748646|-2.5073884748646|-2.5073884748646||-2.5073884748646|-2.5073884748646|-2.5073884748646|-2.5073884748646|-2.5073884748646|-2.5073884748646|-2.5073884748646|-2.5248760937792|-2.5381956761791|-2.5690070824507|-2.5690070824507|-2.6055634503766|-2.6250703737916|-2.6473004603587|-2.6975560347462|-2.7133818877105|-2.7133818877105|-2.7133818877105|-2.7133818877105|-2.7133818877105|-2.7133818877105|-2.7133818877105|-2.7133818877105|-2.7133818877105|-2.7133818877105|-2.7133818877105|-2.7133818877105|-2.7133818877105|-2.7133818877105|-2.7133818877105|-2.7133818877105|-2.7133818877105|-2.7133818877105||-2.7666443027543|-2.7666443027543|-2.7740492464753|-2.7772769664893|-2.7980856470674|-2.7990700890882|-2.7990700890882|-2.7990700890882|-2.7990700890882|-2.7990700890882|-2.7990700890882|-2.7990700890882|-2.8131496782703|-2.8131496782703|-2.8131496782703|-2.8131496782703||-2.8657219669998|-2.9346910739144|-2.9490984144283|-2.9490984144283|-2.9490984144283|-2.9490984144283|-2.9490984144283|-2.9490984144283|-2.9490984144283|-2.9490984144283|-2.9490984144283|-2.9490984144283|-2.9490984144283|-2.9490984144283|-2.9490984144283|-2.9645537339397|-3.008948626645|-3.0532762369928||-3.1047514766915|-3.1108347939632|-3.1570387733404|-3.1779489782642|-3.1779489782642|-3.2038321260159|-3.2364800642535|-3.2677556751619|-3.2902840904009|-3.3558711797674|-3.4120790727358|-3.47756849566|-3.47756849566|-3.47756849566|-3.47756849566|-3.47756849566|-3.47756849566|-3.6106316120414||-3.6175698859932|-3.6175698859932|-3.6239665728413|-3.6506887089851|-3.6506887089851|-3.6506887089851|-3.6506887089851|-3.6506887089851|-3.6506887089851|-3.6506887089851|-3.6506887089851|-3.6506887089851|-3.6506887089851|-3.6506887089851|||-3.6506887089851||-3.6506887089851|-3.6506887089851|-3.6963208396835|-3.7742262476439|-3.7742262476439|-3.7742262476439|-3.7742262476439|-3.7771835010306|-3.7771835010306|-3.7771835010306|-3.7771835010306|-3.7771835010306|-3.837053864093|-3.837053864093|-3.837053864093|-3.837053864093|-3.8579058015437|-3.8579058015437|-3.9345614422719|-3.9345614422719|-3.9345614422719|-3.9345614422719|-3.9345614422719|-3.9345614422719|-3.9345614422719|-3.9345614422719|-3.9345614422719|-3.9345614422719|-3.9345614422719
09815|1116649|/equities/osotspa-earnings|MSCI_EEM/EMCONSGROWTH|-22.210811472845|-22.322217830801|-22.322217830801|-22.322217830801|-22.322217830801|-22.322217830801|-22.322217830801|-22.380242224958|-22.855824546048|-22.974706394892|-22.974706394892|-22.974706394892|-22.974706394892|-22.974706394892|-22.974706394892|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|||-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.017071835913|-23.241191246684||-24.101323819354|-24.423691882243|-24.592991552474||-24.619990571475|-24.855545821163|-24.989494657487|-25.382772816519|-25.4336697718|-25.4336697718|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699|-25.463008403699||-25.463008403699|-25.547787136413|-25.580873430413|-25.962082479444|-26.030090647767||-26.242304442874|-26.242304442874|-26.242304442874|-26.242304442874|-26.508116852963|-26.664573602901|-26.838415177913|-27.168847612027|-27.168847612027|-27.168847612027|-27.484830383331|-27.888700595466|-28.584667328295|-28.67740814255|-28.777664373519|-28.777664373519|-29.294627081688|-29.757918979653|28.189015794197|28.189015794197|28.189015794197|28.189015794197|28.189015794197|28.189015794197|28.189015794197|28.189015794197|28.189015794197|28.189015794197|28.189015794197|28.189015794197|28.189015794197|28.189015794197|28.071128660219|-29.790352875921|-29.790352875921|-29.790352875921|-29.790352875921|-29.790352875921|-29.790352875921|-29.790352875921|-29.790352875921|-29.790352875921|-29.790352875921||-29.790352875921|-29.790352875921|-29.790352875921|-29.790352875921|-29.790352875921|-29.790352875921|-29.790352875921|-29.790352875921||-29.790352875921||-29.790352875921|-29.790352875921|-29.790352875921|-29.790352875921|-29.790352875921|-29.790352875921|-29.790352875921|-29.790352875921|-29.790352875921|-29.790352875921|-29.790352875921|-29.922980625406|-29.922980625406|-29.922980625406|-30.358867361562|-30.662630401736|-31.108911199944|-31.108911199944|-31.108911199944|-31.108911199944|-31.108911199944|-31.108911199944|-31.108911199944|-31.108911199944|-31.108911199944|-31.108911199944|-31.108911199944|-31.108911199944|-31.108911199944|-31.108911199944|-31.108911199944|-31.108911199944|-31.108911199944|-31.108911199944|-31.108911199944|-31.108911199944|-31.108911199944|-31.108911199944||-31.108911199944|-31.108911199944|-31.108911199944|-31.108911199944|28.58975857258|28.58975857258|28.58975857258|28.58975857258|28.58975857258|28.58975857258|28.58975857258|28.58975857258|28.58975857258|28.58975857258|28.58975857258|28.58975857258|28.58975857258|27.396306879728|27.396306879728|-29.844207650494|||-29.844207650494|-29.844207650494||-29.844207650494|-29.844207650494|-29.844207650494|-29.844207650494|-29.844207650494|-29.844207650494|-30.507452944994|-31.133281049993|-31.318865493818|-31.318865493818|||-31.604294993131|-31.62412962115|-31.62412962115|-31.721255134611||30.11206147119|30.11206147119|30.11206147119|30.11206147119|30.11206147119|30.11206147119|30.11206147119|30.11206147119|30.11206147119|30.11206147119|30.11206147119|30.11206147119|30.11206147119|30.11206147119|30.11206147119|30.11206147119|30.11206147119|30.11206147119|30.11206147119|29.9578460791|29.562630949492|29.562630949492||29.562630949492|29.562630949492|29.562630949492|29.562630949492|29.562630949492|29.562630949492|29.562630949492
09816|969087|/equities/china-huarong-asset-management|MSCI_EEM|-0.37989794219796|-0.37989794219796|-0.37989794219796|-0.37989794219796|-0.37989794219796|-0.3802263387998|-0.3802263387998|-0.3802263387998|-0.3802263387998|-0.3802263387998|-0.3802263387998|-0.3802263387998|-0.3802263387998|-0.3802263387998|-0.3802263387998|-0.39219593107259|-0.39716216093474|-0.40462461021403|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037||0.36842602066037|0.36842602066037|0.36842602066037|||0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36842602066037|0.36686225093997|0.36189785406663|0.36189785406663|0.3607277381843|0.3607277381843|0.3607277381843|0.3607277381843|0.3607277381843|0.3607277381843|0.3607277381843|0.3607277381843|0.3607277381843|0.3607277381843|0.3607277381843|0.3607277381843|-0.37394311935997|-0.37394311935997|-0.37394311935997|-0.37394311935997|-0.37394311935997|-0.37394311935997|-0.37394311935997|-0.37394311935997|-0.37394311935997|-0.37577013407919|-0.37755572654549|-0.37755572654549|-0.37815522494807|-0.37815522494807|-0.37850580880922|-0.38182816363021|-0.38182816363021||-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551||-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551||-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551||-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38599247942551|-0.38915832683096|-0.3907314659782|-0.40136829367697|0.36024477632507|0.36024477632507|0.36024477632507|0.36024477632507|0.36024477632507|0.36024477632507|0.36024477632507|0.36024477632507|0.36024477632507|0.36024477632507|0.36024477632507|0.36024477632507|0.35922193676434|0.35922193676434|0.34941325254133|-0.39549548747307|-0.39549548747307|-0.39549548747307|-0.39549548747307|-0.39549548747307|-0.39549548747307|-0.39549548747307|-0.39549548747307||-0.39549548747307|-0.39549548747307|-0.39549548747307|-0.39549548747307|-0.39549548747307|-0.39549548747307|-0.39549548747307|-0.39549548747307|-0.39549548747307|-0.39549548747307|-0.39549548747307|-0.39549548747307|-0.39549548747307|-0.39549548747307|-0.39549548747307|-0.39549548747307||-0.40305054488189|-0.41488372965285|-0.41488372965285|-0.41488372965285|-0.41488372965285|-0.41488372965285|-0.41488372965285|-0.41488372965285|-0.41488372965285|-0.41488372965285|-0.42242116099964|-0.42242116099964|-0.42242116099964|-0.42242116099964|-0.42242116099964|-0.42880130384112|-0.43200143977166|-0.43833492148983||-0.43898324060294|-0.44352747771047|-0.44352747771047|-0.44352747771047|-0.44352747771047|-0.44352747771047|-0.44352747771047|-0.44352747771047|-0.44352747771047|-0.44352747771047|-0.44352747771047|-0.44352747771047|-0.44352747771047|-0.44352747771047|-0.44352747771047|-0.44352747771047|-0.44352747771047|-0.44352747771047||-0.44352747771047|-0.44352747771047|-0.44352747771047|-0.44352747771047|-0.45058608356342|-0.46176232401116|-0.46918848801689|-0.46918848801689|-0.46918848801689|-0.46918848801689|-0.47003566504853|-0.47003566504853|-0.47003566504853|-0.47003566504853|||-0.47003566504853||-0.47003566504853|-0.47003566504853|-0.47003566504853|-0.47003566504853|-0.47003566504853|-0.47003566504853|-0.47003566504853|-0.47003566504853|-0.47003566504853|-0.47003566504853|-0.47003566504853|-0.47003566504853|-0.48130946782805|-0.48130946782805|-0.48288204987079|-0.48288204987079|0.42912851738132|0.42912851738132|0.42912851738132|0.42912851738132|0.42912851738132|0.42912851738132|0.42912851738132|0.42912851738132|0.42912851738132|0.42912851738132|0.42912851738132|0.42912851738132|0.42912851738132
09817|50073|/equities/sinotruk|MSCI_EEM|15.750490952978|15.646101105489|15.375578578973|15.375578578973|15.375578578973|15.375578578973|15.272469545171|15.272469545171|15.272469545171|15.272469545171|14.667188035962|14.524653076592|13.656280861368|-16.718576526123|-17.026196108347|14.187601504166|14.187601504166|14.187601504166|14.187601504166|13.996224440291|-15.993023852839|-15.993023852839|-15.993023852839|-15.993023852839|-15.993023852839|-15.993023852839|-15.993023852839|-15.993023852839|-15.993023852839||-15.993023852839|-15.993023852839|-15.993023852839|||-15.993023852839|-15.993023852839|-15.993023852839|-15.993023852839|-16.511137781688|-16.655972728696|-16.655972728696|-16.694787004687|-16.694787004687|-16.694787004687|-16.694787004687|-16.706430041236|-17.043864505578|15.239274168422|15.239274168422|15.239274168422|15.239274168422|15.239274168422|15.239274168422|15.239274168422|15.239274168422|15.239274168422|15.239274168422|15.239274168422|15.239274168422|14.962436605886|14.962436605886|14.491596408901|13.617329328389|-15.212674840573|-15.212674840573|-15.212674840573|-15.212674840573|-15.212674840573|-15.212674840573|-15.212674840573|-15.212674840573|-15.212674840573|-15.212674840573|-15.212674840573|-15.212674840573|-15.212674840573|-15.212674840573|-15.212674840573||-15.35519465725|-15.47292812426|-15.47292812426|-15.47292812426|-15.797698106579|-15.81851372812|-15.81851372812|-15.81851372812|-15.81851372812|-15.81851372812|-15.81851372812|-16.069276263363|-16.069276263363|-16.19762335363||-16.19762335363|-16.19762335363|-16.19762335363|-16.19762335363|-16.19762335363|-16.19762335363|-16.19762335363|-16.19762335363|-16.19762335363|-16.19762335363|-16.19762335363|-16.19762335363|-16.19762335363|-16.19762335363|-16.19762335363||-16.19762335363|-16.466248041424|-16.5167414244|-16.5167414244||-16.5167414244|-16.5167414244|-16.5167414244|-16.5167414244|-16.5167414244|-16.5167414244|-16.5167414244|-16.5167414244|-16.5167414244|14.578431024787|14.578431024787|14.578431024787|14.578431024787|14.578431024787|14.578431024787|14.578431024787|14.578431024787|14.578431024787|14.578431024787|14.578431024787|14.578431024787|14.578431024787|14.578431024787|14.578431024787|14.578431024787|14.578431024787|14.578431024787|14.578431024787|14.578431024787|14.578431024787|14.578431024787|14.578431024787|14.578431024787||14.578431024787|14.578431024787|14.578431024787|14.326865396962|14.326865396962|14.326865396962|14.326865396962|14.326865396962|14.326865396962|14.326865396962|13.037628078974|12.736253527046|12.478059162962|12.306932564175|12.306932564175|12.306932564175||12.306932564175|12.306932564175|12.152147155775|12.089052100726|11.938947090118|11.584386066826|11.325983740921|11.03775975664|-12.70298677762|-12.70298677762|-12.70298677762|-12.70298677762|-12.70298677762|-12.70298677762|-12.70298677762|-12.70298677762|-12.70298677762|-13.082207693873||-13.579119380114|-13.65679951045|-13.813332791351|-13.813332791351|-13.880369657966|-14.313744115269|-14.484159839855|12.782733265309|12.782733265309|12.782733265309|12.782733265309|12.782733265309|12.637481018072|12.400534678571|12.000593716428|11.320659697635|-12.820445468766|-12.820445468766||-12.820445468766|-12.820445468766|-12.820445468766|-12.820445468766|-12.982717172683|-13.057454982676|-13.057454982676|-13.057454982676|-13.057454982676|-13.057454982676|-13.057454982676|-13.057454982676|-13.184949891742|-13.248874808763|||-13.248874808763||-13.248874808763|-13.248874808763|-13.248874808763|-13.248874808763|-13.248874808763|-13.248874808763|-13.248874808763|-13.298750031231|11.469449305823|11.469449305823|11.469449305823|11.469449305823|11.469449305823|11.469449305823|11.469449305823|11.469449305823|11.469449305823|11.469449305823|11.469449305823|11.469449305823|11.469449305823|11.469449305823|11.469449305823|11.469449305823|11.469449305823|11.469449305823|11.469449305823|11.469449305823|11.469449305823
09818|50020|/equities/agile-property|MSCI_EEM|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.78375694945334|-0.79767755879784|-0.79767755879784|-0.79767755879784|-0.84686396203466|-0.87373773347478|-0.89738373136299|-0.89738373136299|-0.89738373136299|-0.90497989205394|-0.90497989205394|-0.93293049882495|-0.93293049882495|-0.93293049882495|-0.93293049882495||-0.93293049882495|-0.93293049882495|-0.93293049882495|||-0.93293049882495|-0.93293049882495|-0.93293049882495|-0.93293049882495|-0.93293049882495|-0.93293049882495|-0.93293049882495|-0.93293049882495|-0.93293049882495|-0.93293049882495|-0.96158941201196|-0.96732159247912|-0.99313509454239|-1.006816807609|-1.0514631042008|0.8595391986679|0.8595391986679|0.8595391986679|0.8595391986679|0.8595391986679|0.8595391986679|0.79837684475834|-0.89289230779347|-0.89289230779347|-0.89289230779347|-0.89289230779347|-0.89289230779347|-0.89289230779347|-0.89289230779347|-0.89289230779347|-0.89289230779347|-0.89289230779347|-0.89289230779347|-0.89289230779347|-0.89289230779347|-0.89289230779347|-0.89289230779347|-0.89289230779347|-0.9082136758559|-0.92836583523172|-0.92836583523172|-0.92836583523172|-0.94740864208469|-0.94740864208469||-0.94740864208469|-0.94740864208469|-0.98267626289006|-1.005032420201|-1.005032420201|-1.0472582546019|-1.072911424419|-1.072911424419|-1.08490160547|-1.0931010063281|-1.0931010063281|-1.0931010063281|-1.0931010063281|-1.1178900495492||-1.1417160932324|-1.1417160932324|-1.1691290012224|0.91382138902665|0.91382138902665|0.91382138902665|0.91382138902665|0.91382138902665|0.91382138902665|0.91382138902665|0.91382138902665|0.91382138902665|0.91382138902665|0.85163431412236|0.85163431412236||0.85163431412236|0.81348256873043|-1.0116044450721|-1.0116044450721||-1.0116044450721|-1.0116044450721|-1.0116044450721|-1.0116044450721|-1.0116044450721|-1.0116044450721|-1.0116044450721|-1.0456716174241|-1.0513017932967|-1.0775575251928|-1.0895083846373|-1.1305648851972|-1.1528498550898|-1.154833176693|-1.1909257537354|-1.2471396896827|-1.2818218837831|-1.3036910505928|-1.3685455953454|-1.414315560641|-1.414315560641|-1.4547951190362|-1.4619945584281|1.1883394057504|1.1264882413272|1.0894313286547|-1.3061779058841|-1.3061779058841|-1.3061779058841|-1.3114099971425|-1.3114099971425|-1.3114099971425|-1.336011163832||-1.355255314272|-1.355255314272|-1.355255314272|-1.3698830437285|-1.3698830437285|-1.3737589133693|-1.4047320764278|1.2074742094647|1.2074742094647|1.2074742094647|1.2074742094647|1.2074742094647|1.2074742094647|1.2074742094647|1.2074742094647|1.2074742094647||1.2074742094647|1.2074742094647|1.2074742094647|1.2074742094647|1.1855269356978|1.1573882618722|1.1573882618722|1.1573882618722|1.1573882618722|1.1109869523376|-1.4222439186976|-1.4222439186976|-1.4222439186976|-1.4222439186976|-1.4222439186976|-1.4222439186976|-1.4393134322193|-1.4393134322193||-1.4772387613518|-1.4772387613518|-1.5006772875599|-1.5006772875599|-1.5006772875599|-1.5579747954796|-1.6077497711657|-1.6552775624591|-1.6591972712232|-1.7083917109998|-1.7083917109998|-1.7106587268734|-1.7106587268734|-1.7106587268734|-1.7106587268734|-1.7106587268734|-1.7106587268734|-1.7862874841054||-1.8072684847965|-1.8072684847965|-1.8236316203689|-1.835701776833|-1.8718908774529|-1.9309898932415|-1.9477665181113|-1.9605003075844|-1.9605003075844|-1.9605003075844|-1.9605003075844|-1.9605003075844|-1.9605003075844|-1.9605003075844|||-1.9605003075844||-2.0222225539161|-2.0626458288863|-2.0626458288863|-2.0626458288863|-2.0626458288863|-2.0626458288863|-2.0757176083144|-2.1524639904296|-2.1782933539589|-2.2544858616379|-2.2544858616379|-2.2544858616379|-2.2544858616379|-2.2544858616379|-2.2654763886697|-2.2654763886697|-2.336084863584|-2.4472035442369|-2.4472035442369|-2.4763919397915|-2.4763919397915|-2.4763919397915|-2.4763919397915|-2.4763919397915|-2.4763919397915|-2.4763919397915|-2.5076577050514|-2.5523974346923|-2.5563006121192
09819|50025|/equities/sunart-retail|MSCI_EEM/EMCONSGROWTH|0.90512947604039|0.90512947604039|0.90512947604039|0.90512947604039|-1.1440542518523|-1.1440542518523|-1.1440542518523|-1.1440542518523|-1.170698673537|-1.170698673537|-1.170698673537|-1.170698673537|-1.170698673537|-1.170698673537|-1.1807762958503|-1.2091958895763|-1.2185510016636|-1.2572789365666|-1.3180876898123|-1.3462085974827|-1.3568984085337|-1.3871093518222|-1.3895659586549|-1.4139621678061|-1.4210690859365|-1.4443886555979|-1.4443886555979|-1.4443886555979|-1.4443886555979||-1.4443886555979|-1.4443886555979|-1.4443886555979|||-1.4448763041307|-1.4476272080562|-1.4476272080562|-1.4476272080562|-1.4476272080562|-1.4476272080562|-1.4476272080562|-1.4476272080562|-1.4476272080562|-1.4476272080562|-1.4940302674662|-1.4972557695586|-1.5330619780971|-1.5495132769427|-1.5696460105855|-1.5696460105855|-1.6384955487736|-1.6822173023762|-1.6941965937063|-1.6941965937063|-1.6941965937063|-1.6941965937063|-1.6941965937063|-1.6941965937063|-1.6941965937063|-1.6941965937063|-1.7376791751997|-1.7376791751997|-1.7376791751997|-1.7376791751997|-1.7376791751997|-1.7376791751997|-1.7376791751997|-1.7376791751997|-1.7376791751997|-1.7376791751997|-1.7376791751997|-1.7376791751997|-1.7376791751997|-1.7376791751997|-1.7376791751997|-1.7376791751997|-1.7376791751997|-1.7376791751997||-1.766310192547|-1.773531114861|-1.773531114861|-1.782256814953|-1.7926724478341|-1.7926724478341|-1.7926724478341|-1.7926724478341|-1.7926724478341|-1.7926724478341|-1.7926724478341|-1.7926724478341|-1.7926724478341|-1.8307166754106||-1.8307166754106|-1.8307166754106|-1.8669074640118|-1.8932304697394|-1.9318662602714|-1.9318662602714|-1.9318662602714|-1.9609625029356|-1.9827361159623|-2.0007765906747|-2.0007765906747|-2.0007765906747|-2.0258628811765|-2.0259588456075|-2.0788430942342||-2.105381238598|-2.1293124889206|-2.162916677831|-2.162916677831||-2.1769639372967|-2.1769639372967|-2.1769639372967|-2.1805154548908|-2.1950171575309|-2.2261302057638|-2.2551447422123|-2.2712719143338|-2.3391910063897|-2.4168257951619|-2.4168257951619|2.1464315233907|2.1464315233907|2.1464315233907|2.1464315233907|2.1464315233907|2.1464315233907|2.1464315233907|2.1464315233907|2.1464315233907|2.1464315233907|2.1464315233907|2.1464315233907|2.1464315233907|2.0588128233707|2.0447920190798|2.0012053806032|2.0012053806032|2.0012053806032|2.0012053806032|2.0012053806032|2.0012053806032|2.0012053806032||2.0012053806032|2.0012053806032|-2.2262639868963|-2.2262639868963|-2.2262639868963|-2.2262639868963|-2.2262639868963|-2.2262639868963|-2.2262639868963|-2.2262639868963|-2.2262639868963|-2.2262639868963|-2.2262639868963|-2.2262639868963|-2.2262639868963|-2.2262639868963||-2.2286265811112|-2.3206961707701|-2.3238348722518|-2.3238348722518|-2.3238348722518|-2.3238348722518|-2.3238348722518|-2.355927639544|-2.3999551375156|-2.3999551375156|-2.3999551375156|-2.3999551375156|-2.3999551375156|-2.3999551375156|-2.3999551375156|-2.4582834397692|-2.4942038031572|-2.5852263804006||-2.6013627180045|-2.7259586396687|-2.7882873021754|-2.8519858213699|-2.9077620873226|-3.113624534052|-3.6279162533211|2.9075315252848|2.9075315252848|2.9075315252848|2.9075315252848|2.9075315252848|2.9075315252848|2.9075315252848|2.9014930303088|2.9014930303088|2.9014930303088|2.9014930303088||2.9014930303088|2.9014930303088|2.9014930303088|2.7944366198106|2.7015961123091|2.6428526526563|2.6428526526563|2.6428526526563|2.6428526526563|2.6428526526563|2.6428526526563|2.6428526526563|2.6428526526563|2.6031696802899|||2.5495895812755||2.5495895812755|2.5495895812755|2.5495895812755|2.3534328352351|2.2615920317326|-2.9054532699945|-2.940503642864|-3.0206217239753|-3.0206217239753|-3.0439158425969|-3.0439158425969|-3.101017513346|-3.1705750386707|-3.217305598523|2.6988737700155|2.6988737700155|2.6988737700155|2.6988737700155|2.6988737700155|2.6988737700155|2.6988737700155|2.6988737700155|2.6988737700155|2.6988737700155|2.6988737700155|2.6988737700155|2.6988737700155|2.6988737700155|2.6988737700155
09820|100079|/equities/china-south-ai|MSCI_EEM/EMCONSGROWTH|-3.1891168378063|-3.1891168378063|-3.1891168378063|-3.1891168378063|-3.1891168378063|-3.2675517147789|-3.2675517147789|-3.308390717375|-3.3389852679116|-3.3389852679116|-3.3389852679116|-3.3389852679116|-3.3389852679116|-3.3389852679116|-3.3577614797864|-3.4014599126893|-3.4014599126893|-3.4014599126893|-3.4014599126893|-3.4014599126893|-3.4014599126893|-3.4014599126893|-3.4014599126893|-3.4014599126893|-3.4014599126893|-3.4405110193974|-3.4439336956122|-3.4439336956122|-3.4439336956122||-3.4439336956122|-3.4439336956122|-3.4439336956122|||-3.4439336956122|-3.4439336956122|-3.5193708672102|-3.6087454043027|-3.6395685536211|-3.6395685536211|-3.6395685536211|-3.6956317140599|-3.7493602290001|-3.7493602290001|-3.88822248716|-3.88822248716|-3.90746945296|-3.9488550706514|3.6128279610702|3.6128279610702|3.6128279610702|3.6128279610702|3.6128279610702|3.6128279610702|3.6128279610702|3.6128279610702|3.6128279610702|3.6128279610702|3.6128279610702|3.5386977377014|3.5041086080424|3.467584031367|3.467584031367|3.467584031367|3.467584031367|3.467584031367|3.467584031367|3.467584031367|3.467584031367|3.4056489528812|3.3740110060801|3.3740110060801|3.3672344178216|3.3170118356488|-3.6789150734034|-3.6789150734034|-3.6789150734034|-3.6789150734034||-3.7226833258831|-3.7668703965306|-3.8731892563634|-3.9329881643512|-3.9388756857159|-4.0003713827471|-4.0003713827471|-4.0003713827471|-4.0003713827471|-4.0003713827471|-4.0003713827471|-4.0003713827471|-4.0003713827471|-4.0442817790491||-4.0442817790491|-4.0442817790491|-4.1142019412233|-4.1424467322245|-4.2254963580122|-4.2379584257679|-4.2379584257679|-4.2460649350039|-4.2750721484149|-4.3067468305125|-4.3169410647831|-4.3631369083853|-4.3631369083853|-4.3937492421786|-4.3937492421786||-4.4452769283365|-4.5169743436256|-4.5386067831121|-4.5386067831121||-4.5386067831121|-4.5386067831121|-4.5386067831121|-4.5386067831121|-4.5386067831121|-4.5832800290715|-4.5832800290715|-4.635778073633|-4.635778073633|-4.7647533727623|-4.7975039562623|-4.9083376550057|4.5002911639458|4.5002911639458|4.5002911639458|4.5002911639458|4.5002911639458|4.5002911639458|4.5002911639458|4.5002911639458|4.5002911639458|4.5002911639458|4.5002911639458|4.5002911639458|-4.8566652908319|-4.8566652908319|-4.8566652908319|-4.8566652908319|-4.8566652908319|-4.8566652908319|-4.8566652908319|-4.8566652908319|-4.8566652908319||-4.8566652908319|-4.8566652908319|-4.8566652908319|-4.8566652908319|-4.8566652908319|-4.8566652908319|-4.8566652908319|-4.8566652908319|-4.8566652908319|-4.8566652908319|-4.8566652908319|-4.8756655281836|-4.8756655281836|-4.8756655281836|-4.8756655281836|-4.8897801298304||-4.8897801298304|-4.8897801298304|-4.8897801298304|-4.8897801298304|-4.8897801298304|-4.8897801298304|-4.8897801298304|-4.8897801298304|-4.8897801298304|-4.8897801298304|-4.8897801298304|-4.8897801298304|-4.8897801298304|-4.8897801298304|-4.9719779909103|-5.0305308170284|-5.0350343460468|-5.1818323688041||-5.1818323688041|-5.315369270061|-5.4530854699032|-5.4530854699032|-5.4530854699032|-5.4891796991434|-5.4891796991434|-5.5288636622122|-5.5288636622122|-5.5554040998542|-5.623226890997|-5.7313632016225|-5.8326255750704|-5.8729173289459|-5.8922157899059|-5.8922157899059|-5.8922157899059|-5.8922157899059||-5.8922157899059|-5.8922157899059|-5.8922157899059|-5.9074617111591|5.3850200107887|5.3850200107887|5.3850200107887|5.3850200107887|5.3850200107887|5.3850200107887|5.3850200107887|5.3850200107887|5.3850200107887|5.3850200107887|||5.3850200107887||5.3850200107887|5.3850200107887|5.3850200107887|5.3850200107887|5.3850200107887|5.3850200107887|5.3850200107887|5.3850200107887|5.3850200107887|5.3850200107887|5.3850200107887|5.3850200107887|5.3850200107887|5.3850200107887|5.3850200107887|5.3850200107887|5.3850200107887|5.3850200107887|5.3850200107887|5.3850200107887|5.3850200107887|5.3850200107887|5.3644668450173|5.2888516971597|5.1348354098012|5.1059281292679|5.0635788140564|5.0635788140564|5.0635788140564
09821|100098|/equities/powerlong|MSCI_EEM|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.70783171083764|-0.71847281819612|-0.71847281819612|-0.71847281819612|-0.74552535090215|-0.75225039624911|-0.758642467007|-0.758642467007|-0.76238052949304|-0.77158759202237|-0.77158759202237|-0.77158759202237|-0.77158759202237|-0.77158759202237|-0.77158759202237||-0.77158759202237|-0.77158759202237|-0.77158759202237|||-0.77158759202237|-0.77158759202237|-0.77158759202237|-0.77158759202237|-0.77158759202237|-0.77158759202237|-0.77158759202237|-0.77158759202237|-0.77158759202237|-0.77158759202237|-0.8000973426156|-0.8173303596237|-0.820367060553|-0.82596339279961|-0.86551487108681|-0.87668319830865|-0.9168702318665|0.73682329145002|0.73682329145002|0.73682329145002|0.73682329145002|0.70424810479006|-0.85333850703146|-0.85333850703146|-0.85333850703146|-0.85333850703146|-0.8837094474888|-0.89523272261092|-0.89692526112076|-0.89937650065617|-0.89937650065617|-0.89937650065617|-0.89937650065617|-0.89937650065617|-0.89937650065617|-0.89937650065617|-0.91541833459224|-0.92213152380879|-0.95292388103731|-0.96994361548932|-0.96994361548932|-0.96994361548932|-0.99986866262851|-0.99986866262851||-1.0004551605346|-1.0004551605346|-1.0082835241559|-1.0453150420722|-1.0770166846709|-1.1111296815559|-1.1323662944287|-1.133723807758|-1.133723807758|-1.1502486637631|-1.1743466086483|-1.1743466086483|-1.1743466086483|-1.1998295494027||-1.2116414314811|-1.2116414314811|-1.2318238060016|-1.2448426078193|-1.2448426078193|-1.2448426078193|-1.2448426078193|1.012527515764|1.012527515764|1.012527515764|1.012527515764|1.012527515764|1.012527515764|0.75850823075321|0.75850823075321||0.75850823075321|0.72112023996807|-1.0072723370822|-1.0072723370822||-1.0072723370822|-1.0072723370822|-1.0072723370822|-1.0072723370822|-1.0072723370822|-1.0072723370822|-1.0072723370822|-1.0258581552276|-1.0370345394564|-1.0370345394564|-1.0370345394564|-1.0761494515949|-1.0890549386667|-1.0945054883346|0.87219311031194|0.87219311031194|0.87219311031194|0.87219311031194|0.87219311031194|0.87219311031194|0.87219311031194|0.87219311031194|0.87219311031194|0.87219311031194|0.79799240863424|0.75665816373407|-0.9473451752989|-0.9473451752989|-0.9473451752989|-0.9473451752989|-0.9473451752989|-0.9473451752989|-0.9526057430471||-0.98456196413714|-1.0161799250519|-1.0201999112936|-1.0538888043794|0.87970599295214|0.87970599295214|0.87970599295214|0.87970599295214|0.87970599295214|0.87970599295214|0.87970599295214|0.87970599295214|0.87970599295214|0.87970599295214|0.87970599295214|0.87970599295214||0.87970599295214|0.87970599295214|0.87970599295214|0.87970599295214|0.87970599295214|0.87970599295214|0.87970599295214|0.87970599295214|0.87970599295214|0.86589963824054|-1.0470138977269|-1.0470138977269|-1.0470138977269|-1.0470138977269|-1.0470138977269|-1.0470138977269|-1.0666821179897|-1.0685581625134||-1.0685581625134|-1.1261757381129|-1.1790841296169|-1.183190319623|-1.183190319623|-1.2241003951381|-1.2423337323743|-1.2709263809608|-1.2938070835986|-1.3320078521214|-1.3507722980078|-1.3507722980078|-1.3507722980078|-1.3507722980078|-1.3507722980078|-1.3507722980078|-1.3507722980078|-1.3997469948724||-1.4236077916838|-1.4317864458006|-1.4406622116263|-1.4406622116263|-1.470180253684|-1.5058397948736|-1.5058397948736|-1.534327265692|-1.534327265692|-1.534327265692|-1.534327265692|-1.534327265692|-1.534327265692|-1.534327265692|||-1.534327265692||-1.602246268558|-1.602246268558|-1.602246268558|-1.602246268558|-1.602246268558|-1.602246268558|-1.602246268558|-1.602246268558|-1.602246268558|-1.602246268558|-1.602246268558|-1.602246268558|-1.602246268558|-1.602246268558|-1.602246268558|-1.602246268558|-1.6802736674938|-1.7314151233207|1.4930507363458|1.4930507363458|1.4930507363458|1.4930507363458|1.4930507363458|1.4930507363458|1.4930507363458|1.4930507363458|1.4930507363458|1.4930507363458|1.4930507363458
09822|950534|/equities/westports-holdings-bhd|MSCI_EEM|3.7147186697122|3.7147186697122|3.7147186697122|3.7147186697122|3.6585762037829|3.640200473589||3.640200473589|3.640200473589|3.6346671865189|3.5968524533072||3.5681694036898|3.5585215495888|3.5498168126655|3.5498168126655|3.5498168126655|3.5498168126655|3.5498168126655|3.5492408822987|3.5391565242314|3.5368598614828|3.5368598614828|3.514086222783|3.514086222783|3.4812069205612|3.4776289344157|3.4776289344157|3.4776289344157||3.4776289344157|3.4776289344157|3.4776289344157|3.4776289344157||3.4776289344157|3.4415535753929|3.4415535753929|3.4415535753929|3.4415535753929|3.4415535753929|3.4415535753929|3.4415535753929|3.4283929341329|3.4259920907565|3.4011023389573|3.3906692649783|3.3812991806601|3.3350607344072|3.3350607344072|3.3074823775607|3.3074823775607|3.3074729678936|3.3074729678936|3.3074729678936|3.3074729678936|3.3074729678936|3.3074729678936|3.3074729678936|3.3074729678936|3.3074729678936|3.3074729678936|3.3074729678936|3.3074729678936||3.2671922045622|3.2051747264036|3.2051747264036|3.2051747264036|3.2051747264036|3.2051747264036|3.2051747264036|3.2051747264036|3.2051747264036|3.2051747264036|3.1807497807751|-3.3594811805634|-3.3594811805634|-3.3594811805634|-3.3594811805634|-3.3594811805634|-3.3594811805634|-3.3594811805634|-3.3594811805634|-3.3594811805634|-3.3594811805634|-3.3594811805634|-3.3594811805634|-3.3594811805634|-3.3872012969022|-3.3929028609364|-3.3929028609364|-3.4082254015703|-3.4124726811271|-3.4316363113038|-3.4467573072166||-3.4467573072166|-3.4467573072166|-3.4467573072166|-3.4467573072166|-3.4467573072166|-3.4467573072166|-3.4467573072166|-3.4467573072166|-3.4467573072166|-3.4467573072166|-3.4636192350091|-3.4973546960289|-3.5359497708672|-3.5854996357355|-3.6078248994076|-3.6078248994076|-3.6078248994076|-3.6078248994076|-3.6078248994076||-3.6078248994076|-3.6078248994076|-3.6078248994076|-3.6078248994076|-3.6078248994076|-3.6078248994076|-3.6078248994076|-3.6078248994076|-3.6078248994076|-3.6078248994076|-3.6078248994076|-3.6138476311212|-3.6138476311212|-3.6138476311212|-3.6503862340191|-3.6539161909423|-3.6539161909423|-3.6539161909423|-3.6539161909423|-3.6539161909423|-3.6539161909423|-3.6566914185117|-3.6566914185117|-3.6566914185117|-3.6566914185117|-3.6629904756094|-3.6932762838376|-3.6932762838376|-3.6932762838376|-3.6932762838376||-3.6932762838376|-3.6932762838376|-3.6932762838376|-3.6932762838376|-3.6932762838376|-3.6932762838376|-3.7308625222325|-3.7515139183601|-3.7733488040059|-3.7998320081597|-3.8269745617775|-3.8269745617775|-3.8269745617775||-3.8269745617775|-3.8269745617775|-3.8343337834328|-3.8343337834328|-3.8343337834328|-3.8514820006655|-3.8599801490887|-3.905533400971|3.6228954164701|3.6228954164701|3.6228954164701|3.6228954164701|3.6228954164701|3.6228954164701|3.5976615314701|3.5712767625744|3.5712767625744||3.5712767625744|3.5712767625744|3.5712767625744|3.5712767625744|3.5712767625744|3.5712767625744|3.5712767625744|3.5712767625744|3.4691964812737|3.4202182102713|-3.6631068330233|-3.6631068330233|-3.6631068330233|-3.6631068330233|-3.6631068330233|-3.6631068330233|-3.6631068330233|-3.6631068330233|-3.6631068330233|-3.6631068330233|-3.6631068330233||-3.6631068330233|-3.6641264835837||-3.6641264835837|-3.6641264835837|-3.6641264835837|3.5102300080539|||3.5102300080539|3.5102300080539|3.5102300080539|3.5102300080539|3.5102300080539|3.5102300080539|3.5102300080539|3.5102300080539|3.5102300080539|3.5102300080539|3.5102300080539|3.5102300080539|3.5102300080539|3.5102300080539|3.5102300080539|3.5102300080539|3.5102300080539|3.5102300080539|3.5102300080539|3.5102300080539|3.5102300080539|3.5102300080539|3.5102300080539|3.5102300080539|3.5102300080539|-3.7391542260268|-3.7391542260268|-3.7391542260268|-3.7391542260268|-3.7391542260268|-3.7391542260268|-3.7391542260268|-3.7391542260268|-3.7391542260268|-3.7391542260268|-3.7391542260268|-3.7391542260268|-3.7391542260268|-3.7391542260268|-3.7485447997226|-3.7485447997226
09823|21048|/equities/adecoagro-sa|MSCI_EEM/EMCONSGROWTH|-10.735813964011|-10.850348645451|-10.868340123399|-10.868340123399|-10.868340123399|-10.868340123399|-10.868340123399|-10.868340123399|-10.868340123399|-10.868340123399|-10.868340123399|-10.868340123399|-10.868340123399|-10.868340123399|-10.868340123399|-10.993333459677|-11.090414816342|-11.189906127146|-11.391562151568||-11.611042523277|-11.611042523277|-11.611042523277|-11.703515032371|-11.703515032371|-11.703515032371|-11.79807231541|-11.808413480339|-11.916292851299||-12.07368606233|-12.14648441367|-12.291171800435|-12.291171800435||-12.291171800435|-12.291171800435|-12.291171800435|-12.291171800435|-12.291171800435|-12.291171800435|-12.291171800435|-12.291171800435|-12.291171800435|-12.291171800435|-12.291171800435|10.933645870288|10.933645870288|10.77516227519|10.579132055052|10.579132055052|10.579132055052|10.459515834879|10.459515834879|10.459515834879|10.407143964459||10.407143964459|10.407143964459|10.27071564958|-11.074640860412|-11.074640860412|-11.074640860412|-11.074640860412|-11.074640860412|-11.168767256045|-11.337669684383|-11.466032745544|-11.471583810642|-11.471583810642|-11.471583810642|-11.471583810642|-11.471583810642|-11.471583810642|-11.553651074559|-11.553651074559|-11.553651074559|-11.553651074559|-11.553651074559|-11.553651074559|-11.553651074559|-11.553651074559|-11.553651074559|-11.553651074559|-11.553651074559|-11.553651074559|-11.629056855473|-11.631776656612|-11.631776656612|-11.631776656612|-11.631776656612|-11.778641053818|-11.792656974419|-12.008507389078|10.96305369943|10.96305369943|10.96305369943|10.96305369943|10.96305369943|10.96305369943|10.96305369943|10.96305369943|10.96305369943|10.956857042788|10.956857042788|10.956857042788|10.9167855374|10.828498889605|10.828498889605|10.828498889605|10.602607986254|10.602607986254|10.602607986254|10.602607986254||10.602607986254|10.372416945792|10.372416945792|10.31713011143|10.224033963652|9.9856973819051|9.9856973819051|9.9856973819051|9.8885528966358|9.5397811912354|-10.440487464223|-10.440487464223|-10.440487464223|-10.440487464223|-10.440487464223|-10.835542025339|-11.068935515893|-11.169372693711|10.243498784664|10.243498784664|10.243498784664|10.243498784664|10.243498784664|10.243498784664|10.243498784664|9.9841881133476|9.9461866327302|9.8896499852801|9.8896499852801|9.8868331092888|9.8475910330743|9.8475910330743|9.8475910330743|9.6689904160997|9.3011006721413|-9.9174417610222|-9.9174417610222|-9.9174417610222|-9.9174417610222|-9.9174417610222|-9.9174417610222|-9.9174417610222|-9.9174417610222||-9.9174417610222|-9.9174417610222|-9.9174417610222|-9.9174417610222|9.1694292088896|9.1694292088896|9.1694292088896|9.1694292088896|9.1554771551986|9.0505294942745||8.9604833019981|8.8876254175779|8.8245840177135|8.8039818985812|8.7009211797888|8.7009211797888|8.7009211797888|8.7009211797888|8.4692179648274|8.4197245528505|8.4197245528505|8.4197245528505|8.4197245528505|8.4197245528505||8.4197245528505|8.3231788420144|8.3231788420144|8.1813095171654|8.1036770696335|8.0243639807892|7.9334093066401|7.9334093066401|7.9334093066401|7.9334093066401|-8.8595707554114|-8.8595707554114|-8.8595707554114|-8.8595707554114|-8.8595707554114|-8.8595707554114|-8.8595707554114|-8.9184369412316|-8.9184369412316|-8.9184369412316|-8.9184369412316|-8.9184369412316|-8.9184369412316|-8.9184369412316|-8.9184369412316|-8.9479853408483|-9.0769282995493|8.161822637826|8.161822637826|8.161822637826|8.161822637826|8.1341415874493|7.9129679989298|7.5688537305681|-8.3445388952114||-8.3445388952114|-8.3445388952114|-8.3445388952114|-8.3445388952114|-8.3445388952114|-8.3445388952114|-8.3445388952114|-8.3445388952114|-8.3445388952114|-8.3445388952114|-8.3445388952114|-8.3445388952114|-8.3445388952114|-8.3445388952114|-8.3445388952114|-8.43820994863|-8.4938443873667|-8.5763819568863|-8.5763819568863|-8.618348670289|-8.618348670289|-8.618348670289|-8.618348670289|-8.618348670289|-8.618348670289|-8.618348670289|-8.618348670289|-8.618348670289|-8.618348670289|-8.618348670289|-8.618348670289
09824|100109|/equities/zhaojin-mining|MSCI_EEM|-8.3567549436768|-8.3567549436768|-8.3567549436768|-8.3567549436768|-8.3567549436768|-8.3567549436768|-8.3567549436768|-8.4419500264283|-8.6321667204031|-8.7543599622049|-8.7543599622049|-8.7543599622049|-8.7543599622049|-8.7543599622049|-8.8844310170881|-8.8844310170881|-8.8844310170881|-8.8927008980372|-9.3802230483799|-9.4487561004518|-9.4487561004518|-9.4487561004518|-9.6169508582088|-9.8977232118152|-10.015769598869|-10.015769598869|-10.070299384757|-10.220904982935|-10.220904982935||-10.220904982935|-10.220904982935|-10.220904982935|||-10.220904982935|-10.220904982935|-10.220904982935|-10.220904982935|-10.220904982935|-10.220904982935|-10.220904982935|-10.220904982935|-10.448030929078|-10.448030929078|9.394788945694|9.394788945694|9.394788945694|9.394788945694|9.394788945694|-10.338306999918|-10.338306999918|-10.338306999918|-10.338306999918|-10.338306999918|-10.338306999918|-10.338306999918|-10.338306999918|-10.338306999918|-10.338306999918|-10.338306999918|-10.338306999918|-10.338306999918|-10.338306999918|-10.392563714712|-10.546737236148|-10.594152656271|-10.788503292615|-11.142781446836|-11.146006580239|-11.146006580239|-11.146006580239|-11.146006580239|-11.48388614491|-11.48388614491|-11.48388614491|-11.48388614491|-11.48388614491|-11.48388614491||-11.48388614491|-11.48388614491|-11.48388614491|-11.48388614491|-11.48388614491|-11.48388614491|-11.48388614491|-11.48388614491|-11.48388614491|-11.48388614491|-11.48388614491|-11.48388614491|-11.603207003578|-11.828008108122||10.693181746044|10.693181746044|10.693181746044|10.693181746044|10.693181746044|10.693181746044|10.693181746044|10.693181746044|10.693181746044|10.693181746044|10.693181746044|10.093535415373|10.067204795308|10.067204795308|9.8422813705674||9.8422813705674|9.8422813705674|9.8422813705674|9.8422813705674||-11.152790614904|-11.152790614904|-11.152790614904|-11.152790614904|-11.152790614904|-11.152790614904|-11.152790614904|-11.152790614904|-11.152790614904|-11.426161014667|-11.426161014667|-11.47754449858|-11.47754449858|10.262628610816|10.262628610816|10.262628610816|10.262628610816|10.262628610816|10.262628610816|10.262628610816|10.262628610816|10.262628610816|10.262628610816|10.262628610816|10.262628610816|10.262628610816|10.262628610816|10.262628610816|10.262628610816|10.262628610816|10.262628610816|10.258476107083|10.05563243225||10.05563243225|10.05563243225|-11.244536161635|-11.244536161635|-11.244536161635|-11.244536161635|-11.286687527056|-11.286687527056|-11.286687527056|-11.286687527056|-11.286687527056|-11.348542065483|-11.580601792713|-11.886820347575|-11.886820347575|-11.886820347575||-12.206467398303|-12.277878591143|-12.277878591143|-12.277878591143|-12.277878591143|-12.443198650769|-12.626131583628|-12.626131583628|-12.626131583628|-12.626131583628|-12.626131583628|-12.626131583628|-12.626131583628|-12.626131583628|-12.626131583628|-12.626131583628|-12.626131583628|-12.626131583628||-12.637924248838|-12.713248949209|-12.78828345034|-12.78828345034|-12.78828345034|-13.201426513697|-13.299362456031|-13.642624893926|-13.829583317198|-14.129536688502|11.915005645678|11.915005645678|11.915005645678|11.915005645678|11.915005645678|11.915005645678|11.915005645678|11.915005645678||11.915005645678|11.915005645678|11.915005645678|11.915005645678|11.915005645678|11.915005645678|11.915005645678|11.915005645678|11.915005645678|11.915005645678|11.915005645678|11.424451043788|11.232723477354|10.970892250379|||10.970892250379||10.309288827153|10.309288827153|10.309288827153|10.309288827153|10.309288827153|10.309288827153|10.309288827153|10.309288827153|9.9292099117928|9.3529749946453|9.3529749946453|9.0310834863294|8.4080337863402|8.4080337863402|8.4080337863402|8.4080337863402|7.9189263296609|-9.162498409306|-9.162498409306|-9.2630984135859|-9.2630984135859|-9.2630984135859|-9.2630984135859|-9.2630984135859|-9.2630984135859|-9.2630984135859|-9.2630984135859|-9.3233927128463|-9.3233927128463
09825|992989|/equities/china-resources-pharma|MSCI_EEM/EMCONSGROWTH|4.5041464021325|4.5041464021325|4.499876176025|4.499876176025|-5.0692237838863|-5.0692237838863|-5.0692237838863|-5.0692237838863|-5.0692237838863|-5.0692237838863|-5.0692237838863|-5.0692237838863|-5.0692237838863|-5.0692237838863|-5.1680262336862|-5.2833625221398|-5.3509583102494|-5.4577314441767|4.9949600871536|4.9949600871536|4.9949600871536|4.9949600871536|4.9949600871536|4.9949600871536|4.9949600871536|4.9949600871536|4.9521780738271|4.8085309144564|-5.1481306810749||-5.1481306810749|-5.1481306810749|-5.1481306810749|||-5.1481306810749|-5.1481306810749|-5.1633129587347|-5.1633129587347|-5.1633129587347|-5.1633129587347|-5.1633129587347|-5.1633129587347|-5.1633129587347|-5.1633129587347|-5.1686662028593|-5.1686662028593|-5.1686662028593|-5.1729625408696|4.7666786740334|4.7666786740334|4.7666786740334|4.7666786740334|4.7666786740334|4.7666786740334|4.7666786740334|4.6796430294283|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397|-5.1258837363397||-5.1258837363397|-5.2454262200632|-5.3815848500241|-5.3887910894665|-5.3887910894665|-5.3887910894665|-5.3887910894665|-5.3887910894665|-5.3887910894665|-5.3887910894665|-5.3887910894665|-5.3887910894665|-5.4736568985286|-5.5588510281866||-5.5588510281866|-5.5588510281866|-5.5588510281866|-5.5588510281866|-5.5588510281866|-5.5588510281866|-5.5635812080784|-5.5635812080784|-5.5635812080784|-5.5635812080784|-5.5635812080784|-5.5635812080784|-5.5635812080784|-5.5635812080784|-5.5635812080784||-5.5635812080784|-5.6947089030007|-5.6947089030007|-5.6947089030007||-5.6947089030007|-5.6947089030007|-5.6947089030007|-5.6947089030007|-5.6947089030007|-5.9074542338825|-5.9382825223579|-5.974202960506|-6.0174479150937|-6.1521641837409|-6.2351823235939|-6.264056883911|-6.264056883911|-6.264056883911|-6.3403869655521|-6.3403869655521|-6.3403869655521|-6.3403869655521|-6.3403869655521|-6.3403869655521|-6.3403869655521|-6.4387633830079|-6.4480536969564|-6.4480536969564|-6.4480536969564|-6.4480536969564|-6.4480536969564|-6.4480536969564|-6.4480536969564|-6.4961708687038|-6.5868565398555|-6.6592850771327|-6.7353167364751||-6.8359073345037|-6.8371080459601|-6.8371080459601|-6.9045645463739|-6.9472939690256|-7.0097708128452|-7.183634323385|-7.321260472698|-7.3714005909176|-7.3806593787974|-7.3806593787974|-7.3806593787974|-7.3901770260936|-7.3963078025321|-7.4172935460502|-7.4172935460502||-7.5214375096884|-7.6238192803691|-7.730354866168|-7.7776167224746|-7.9456850765923|6.97266660791|6.97266660791|6.97266660791|6.97266660791|6.97266660791|6.97266660791|6.97266660791|6.97266660791|6.97266660791|6.97266660791|6.97266660791|6.97266660791|6.97266660791||6.97266660791|6.97266660791|6.97266660791|6.97266660791|6.97266660791|6.97266660791|6.97266660791|6.97266660791|6.97266660791|6.97266660791|6.97266660791|6.97266660791|6.9631438704097|6.9631438704097|6.9631438704097|6.9057153034832|6.7606363444449|6.7606363444449||6.7501514387265|6.4096130212297|-7.1460244599028|-7.1460244599028|-7.1460244599028|-7.1460244599028|-7.1460244599028|-7.1460244599028|-7.1460244599028|-7.1460244599028|-7.1460244599028|-7.1460244599028|-7.1460244599028|-7.1460244599028|||-7.1460244599028||-7.1460244599028|-7.1644714610492|-7.3677461960487|6.4571408957569|6.4571408957569|6.4571408957569|6.4571408957569|6.4571408957569|6.4571408957569|6.4571408957569|6.4571408957569|6.4571408957569|6.4571408957569|6.2821602525524|6.2821602525524|6.2821602525524|6.2821602525524|6.2821602525524|6.2821602525524|6.2821602525524|6.2821602525524|6.1198785562279|6.1198785562279|6.1198785562279|6.1198785562279|6.1198785562279|6.1198785562279|6.1198785562279|6.1198785562279
09826|1166429|/equities/chindata-group-holdings-ltd|MSCI_EEM||||||||||||||||||||||||||||||||||||||||-8.9129153132477|-8.9129153132477|-8.9129153132477|-8.9129153132477|-8.9129153132477|-8.9129153132477|-8.9129153132477|-8.9129153132477|-8.9129153132477|-8.9129153132477|-8.9847277613876|-8.9847277613876|-8.9847277613876|8.4549709664133|8.4549709664133|8.4549709664133|8.4549709664133||8.4549709664133|8.4549709664133|8.4549709664133|8.4549709664133|8.4549709664133|8.4549709664133|8.4549709664133|8.4549709664133|8.4549709664133|8.4549709664133|8.4549709664133|8.4549709664133|8.4549709664133|8.4243011327084|8.3975562813128|8.3975562813128|8.3975562813128|8.3975562813128|8.3975562813128|8.3975562813128|8.3975562813128|8.3975562813128|8.2772842250759|8.2182216274511|8.2182216274511|8.11469036868|8.0707669978979|-8.45463244118|-8.45463244118|-8.45463244118|-8.45463244118|-8.45463244118|-8.45463244118|-8.45463244118|-8.45463244118|-8.45463244118|-8.45463244118|8.1898856887167|8.1898856887167|8.1898856887167|8.1898856887167|8.1898856887167|8.1898856887167|8.1898856887167|8.1898856887167|8.1898856887167|8.16626164747|8.1517339691475|8.1517339691475|8.1517339691475|8.1185932142818|8.1139563155532|8.1139563155532|8.1139563155532|8.1139563155532|8.1139563155532|8.1139563155532||8.1139563155532|8.0726682424942|8.0366539160852|8.0196151910495|7.9817949067963|7.9717793408262|7.9717793408262|7.9717793408262|7.94825013032|7.94825013032|7.94825013032|7.9441663727765|7.9021500934795|7.9021500934795|7.8540555492193|7.758937477001|7.758937477001|7.758937477001|7.758937477001|7.758937477001|7.758937477001|7.758937477001|7.758937477001|7.758937477001|7.758937477001|7.758937477001|7.758937477001|7.758937477001|7.758937477001|7.758937477001|7.758937477001|7.758937477001|7.758937477001|7.758937477001|7.758937477001|7.758937477001|7.758937477001|7.7265969635474|7.6534414690322|7.4527124212391|6.7969028206012|6.7275826241119|6.7275826241119||6.7275826241119|6.6670364302114|6.6524830533785|6.6524830533785|6.6349810178326|6.5849789309553|6.5361462832332|6.5361462832332|6.5361462832332|6.5361462832332||6.5361462832332|6.5361462832332|6.4171068139474|6.3437298875827|6.2180334044583|6.1539260229675|6.0276955323316|5.9454952033469|5.1926481292214|5.1926481292214|5.0479421400987|4.9063247866059|-5.8957054301561|-5.8957054301561||-5.8957054301561|-5.8957054301561|-5.9774504949055|-6.1149450462617|-6.2510500132549|-6.4110834266861|-6.6353518678561|-6.6353518678561|-6.6353518678561|-6.6353518678561|-6.6353518678561|-6.6353518678561|-6.6353518678561|-6.6353518678561|-6.6353518678561|-6.6353518678561|-6.6353518678561|-6.6353518678561|-6.7942803933155|-6.7942803933155|-6.7942803933155|-6.7942803933155|-6.7942803933155|-6.7942803933155|-7.0180892231212|-7.1262502427177|-7.1262502427177|-7.1262502427177|-7.1262502427177|-7.1262502427177|-7.1262502427177|-7.1262502427177|-7.1262502427177|-7.1262502427177|-7.1262502427177||-7.1262502427177|-7.1262502427177|-7.1262502427177|-7.1262502427177|-7.1262502427177|-7.1262502427177|-7.1262502427177|-7.1262502427177|-7.1262502427177|-7.1262502427177|-7.1262502427177|-7.1262502427177|-7.1262502427177|-7.1262502427177|-7.3238499158788|-7.3238499158788|-7.3367551161369|-7.5006008473836|-7.5006008473836|-7.5951567587812|-7.8012851540202|-7.9494834546639|-8.115465971724|-8.115465971724|-8.115465971724|-8.115465971724|-8.115465971724|-8.115465971724|-8.3089075933462|-8.3089075933462|-8.7477559114392
09827|100120|/equities/lijun-intl|MSCI_EEM|-4.5939844094362|-4.5939844094362|-4.5939844094362|-4.5939844094362|-4.5939844094362|-4.7755383609231|-4.782820449769|-4.8175781418874|-4.9406421637088|-5.0161754899104|-5.0161754899104|-5.0161754899104|-5.0161754899104|-5.0161754899104|-5.0161754899104|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748||4.5219951462748|4.5219951462748|4.5219951462748|||4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.5219951462748|4.514439166917|4.496043643834|4.45171502948|4.4476111450337|4.4476111450337|4.4051232910314|4.3068189738904|4.3068189738904|4.1270210873986|4.0911409776157|4.0911409776157|4.0911409776157|4.0911409776157|4.0911409776157|4.0679343453983|3.9843716877412|-4.5288155703359|-4.5288155703359|-4.5288155703359|-4.5288155703359|-4.5288155703359|-4.5288155703359|-4.5288155703359|4.1299194669461|4.1299194669461||4.1299194669461|4.1299194669461|4.1299194669461|4.1299194669461|4.1299194669461|4.1299194669461|4.1299194669461|4.1299194669461|4.1299194669461|4.1299194669461|4.1299194669461|4.1299194669461|4.1299194669461|4.1299194669461||4.1299194669461|4.1299194669461|4.110466119949|4.0510735482021|-4.4841968052955|-4.4841968052955|-4.4841968052955|-4.4841968052955|-4.4841968052955|-4.4841968052955|-4.4841968052955|-4.4841968052955|-4.4841968052955|-4.4841968052955|-4.4841968052955||-4.4841968052955|-4.4841968052955|-4.4841968052955|-4.4841968052955||-4.4841968052955|-4.4841968052955|-4.4841968052955|-4.4841968052955|-4.4841968052955|-4.4940869267782|-4.4940869267782|-4.4940869267782|-4.4940869267782|-4.4940869267782|-4.4940869267782|-4.4940869267782|-4.4940869267782|-4.4940869267782|-4.5517631566083|-4.5687293251358|-4.5687293251358|-4.5687293251358|-4.5687293251358|-4.5687293251358|-4.5687293251358|-4.6580324128825|-4.7983694292393|-4.8188512532906|-4.8188512532906|-4.8414827208701|-4.8414827208701|-4.9399809418986|-4.9610901738615|-5.0003598934041|-5.0003598934041|-5.0003598934041|-5.0003598934041||-5.0741661760267|-5.0741661760267|-5.0741661760267|-5.0741661760267|-5.0741661760267|-5.0741661760267|-5.1357401977045|-5.3504036921921|-5.3504036921921|-5.3504036921921|-5.3504036921921|-5.3504036921921|-5.3504036921921|-5.3504036921921|-5.3504036921921|-5.3504036921921||-5.3504036921921|-5.3504036921921|-5.3504036921921|-5.3504036921921|-5.3504036921921|-5.3504036921921|-5.3504036921921|-5.3504036921921|-5.3504036921921|-5.3504036921921|-5.3504036921921|-5.3504036921921|-5.3504036921921|-5.3504036921921|-5.3504036921921|4.7583795228871|4.7583795228871|4.7583795228871||4.7583795228871|4.7583795228871|4.7583795228871|4.7583795228871|4.7583795228871|4.7583795228871|4.7583795228871|4.7583795228871|4.7583795228871|4.7583795228871|4.7583795228871|4.7583795228871|4.7583795228871|4.7583795228871|4.7583795228871|4.7583795228871|4.7583795228871|4.7583795228871||4.7583795228871|4.7338773907974|4.7338773907974|4.7338773907974|4.7338773907974|4.7338773907974|4.7338773907974|4.6976414722154|4.6210585816174|4.6210585816174|4.6210585816174|4.4139537528124|4.2743933416038|4.1359924184646|||4.0949748151953||4.0949748151953|4.0949748151953|4.0949748151953|3.9462667045348|-4.5243592898113|-4.5243592898113|-4.5243592898113|-4.5326213880891|-4.5501348226726|-4.618418447838|-4.618418447838|-4.618418447838|-4.618418447838|-4.618418447838|-4.7426873497012|-4.7685415272186|-4.8178238078697|-4.9153600450736|-4.929703600169|-4.929703600169|-5.0464109082202|4.5332320760697|4.5332320760697|4.5332320760697|4.5332320760697|4.5332320760697|4.5332320760697|4.5332320760697|4.5332320760697
09828|100041|/equities/shenzhen-inves|MSCI_EEM|1.0159347624235|1.0159347624235|1.0159347624235|1.0159347624235|1.0159347624235|1.0159347624235|1.0159347624235|1.0159347624235|1.0159347624235|1.0159347624235|1.0159347624235|0.9954830773067|-1.1376980649166|-1.1376980649166|-1.1376980649166|-1.1690099774973|-1.1690099774973|-1.1833443773209|1.0716735609742|1.0716735609742|1.0635261809795|1.0596563900577|1.0596563900577|1.0596563900577|1.0596563900577|1.0596563900577|1.0596563900577|1.0567362721892|-1.1521899485504||-1.1521899485504|-1.1521899485504|-1.1521899485504|||-1.1521899485504|-1.1521899485504|-1.1521899485504|-1.1521899485504|-1.1521899485504|-1.1521899485504|-1.1521899485504|-1.1521899485504|-1.1521899485504|-1.1521899485504|-1.1740999513109|-1.1839999416624|-1.2005554811992|-1.2011727643055|-1.2218586153501|-1.2276206884907|-1.2318007718773|-1.2414453042052|-1.244291761288|-1.244291761288|-1.244291761288|-1.244291761288|-1.244291761288|-1.244291761288|-1.244291761288|-1.244291761288|-1.244291761288|-1.244291761288|-1.244291761288|-1.244291761288|-1.2484088177125|-1.2484088177125|-1.2484088177125|-1.2484088177125|-1.2484088177125|-1.2484088177125|-1.2484088177125|-1.2484088177125|-1.2484088177125|-1.2484088177125|-1.2484088177125|-1.2484088177125|-1.259331910777|-1.259331910777||-1.2780022733593|-1.2780022733593|-1.2959781990396|-1.2959781990396|-1.2959781990396|-1.2959781990396|-1.2959781990396|-1.2959781990396|-1.2959781990396|-1.2959781990396|-1.2959781990396|-1.2959781990396|-1.2959781990396|-1.3121979552228||-1.3352199613737|-1.3369110756105|-1.3460123067637|-1.3572358958743|-1.3719287705446|-1.3776986413559|-1.3802207237438|-1.3924674729458|-1.3971860916472|-1.4174290466151|-1.444921167674|-1.4610235116905|-1.4803376695778|-1.4803376695778|-1.5119845617277||-1.5119845617277|-1.5119845617277|-1.5119845617277|-1.5119845617277||-1.5119845617277|-1.5119845617277|-1.5119845617277|-1.5119845617277|-1.5119845617277|-1.5119845617277|-1.5122050828915|-1.518463090023|-1.518463090023|-1.5266256629986|-1.5312507483211|-1.5397230621672|-1.5468803536863|-1.5468803536863|-1.567644855708|-1.591836328769|-1.591836328769|-1.591836328769|1.4520610919503|1.4520610919503|1.4520610919503|1.4520610919503|1.4520610919503|1.4520610919503|1.4234012090396|1.3998902465713|1.3848780554547|1.353753352829|1.3440993177332|1.3440993177332|1.3440993177332|1.3372831778072|1.3372831778072||-1.4273925390677|-1.4273925390677|-1.4273925390677|-1.4273925390677|-1.4273925390677|-1.4273925390677|-1.4273925390677|-1.4273925390677|-1.4273925390677|-1.4273925390677|-1.4273925390677|-1.4273925390677|-1.4273925390677|-1.4273925390677|-1.4273925390677|-1.4273925390677||-1.4273925390677|-1.4273925390677|-1.4273925390677|-1.4273925390677|-1.4273925390677|-1.4273925390677|-1.4273925390677|-1.4273925390677|-1.4273925390677|-1.4273925390677|-1.4273925390677|-1.4273925390677|-1.4273925390677|-1.440991669544|-1.4849907354607|-1.4972119282897|-1.5196799118448|-1.5513949748823||-1.5513949748823|-1.5682166546527|-1.593574043771|1.4782549482254|1.4782549482254|1.4782549482254|1.4782549482254|1.4782549482254|1.4782549482254|1.4782549482254|1.4782549482254|1.4782549482254|1.4669498780996|1.4088332233198|1.4003441382511|1.4003441382511|1.4003441382511|1.4003441382511||1.4003441382511|1.4003441382511|1.4003441382511|1.4003441382511|1.4003441382511|1.4003441382511|1.3924610344775|1.3924610344775|1.3924610344775|1.3805122605306|1.3800374121144|1.3800374121144|1.3800374121144|1.3161526422451|||1.2796140490583||1.2681125869055|1.2681125869055|1.2681125869055|1.2423473651431|-1.36549715554|-1.36549715554|-1.3766635077451|-1.3868483456477|-1.3886877636993|-1.3886877636993|-1.3886877636993|-1.3945732604244|-1.3945732604244|-1.3945732604244|-1.3945732604244|-1.3945732604244|-1.4117480660786|-1.459720104415|-1.5002445572822|-1.5102717340223|-1.5475241277209|-1.5560841755618|-1.5560841755618|-1.5560841755618|-1.5560841755618|-1.5560841755618|-1.5560841755618|-1.5756490381282|-1.5865493068126
09829|1170094|/equities/hengten-networks-group|MSCI_EEM/EMCONSGROWTH|1.3349252199938|1.3282502531795|-1.6145270268319|-1.6145270268319|-1.6145270268319|-1.6145270268319|-1.6145270268319|-1.6145270268319|-1.6305855623217|-1.7245395372677|-1.7705995518155|-1.8053415663331|-1.8053415663331|-1.8053415663331|-1.8053415663331|-1.8370461736884|-1.8406068787273|-1.8467854377623|-1.8508459756577|-1.8508459756577|-1.8508459756577|-1.8508459756577|-1.8508459756577|-1.8508459756577|-1.8508459756577|-1.8967851221076|-1.8967851221076|-1.9369835190764|-1.9648950565159||-1.9648950565159|-1.9648950565159|-1.9877097539483|||-1.9877097539483|-1.9877097539483|-1.9877097539483|-1.9877097539483|-1.9877097539483|-1.9877097539483|-1.9877097539483|-1.9877097539483|-1.9877097539483|-1.9877097539483|-1.9877097539483|-1.9877097539483|-1.9877097539483|-1.9877097539483|-1.9877097539483|-1.9877097539483|-1.9877097539483|-1.9877097539483|-1.9877097539483|-1.9877097539483|-1.9877097539483|-1.9877097539483|-1.9877097539483|-1.9877097539483|-1.9877097539483|-1.9877097539483|-1.9877097539483|-2.0074552421635|-2.024394678282|-2.0272782553782|-2.0272782553782|-2.0272782553782|-2.0272782553782|-2.0272782553782|-2.0272782553782|-2.0272782553782|-2.0272782553782|-2.0272782553782|-2.0272782553782|-2.0567014859475|-2.0567014859475|1.8785064688915|1.8785064688915|1.8785064688915||1.8785064688915|1.8785064688915|1.8785064688915|1.8785064688915|1.8785064688915|1.8785064688915|1.8785064688915|1.8785064688915|1.8785064688915|1.8785064688915|1.8785064688915|1.8785064688915|1.8785064688915|1.8785064688915||1.8785064688915|1.8785064688915|1.8785064688915|1.8785064688915|1.8785064688915|1.8756335372508|1.8756335372508|1.8756335372508|1.8756335372508|1.8756335372508|1.8756335372508|1.8756335372508|1.8756335372508|1.8756335372508|1.8756335372508||1.8756335372508|1.8756335372508|1.8201482687593|-2.1686171726074||-2.1686171726074|-2.1686171726074|-2.1686171726074|-2.1686171726074|-2.1686171726074|-2.1686171726074|-2.1686171726074|-2.1686171726074|-2.1686171726074|-2.1686171726074|-2.1723524084452|-2.189280436079|-2.1981239871237|-2.1981239871237|-2.2712488655749|-2.330276562605|-2.3747516956967|-2.4825018475499|-2.5561132640801|-2.6590146059418|-2.6966829558903|-2.7785365869264|2.291196612459|2.291196612459|2.291196612459|2.291196612459|2.291196612459|2.291196612459|2.291196612459|2.291196612459|2.2485516644645|2.075057371582|1.9717304398896||1.964700465984|1.9146672019107|1.8335190358806|1.7283545139816|1.7176983032026|1.7176983032026|1.7176983032026|1.7176983032026||1.7176983032026|1.7176983032026|1.7176983032026|1.7176983032026|1.7176983032026|1.6817272602591|-1.9164115175136||-1.9164115175136|-1.9164115175136|-1.9164115175136|-1.9164115175136|-1.9164115175136|-1.9164115175136|-1.9164115175136|-1.9164115175136|-1.9164115175136|-1.9164115175136|-1.9164115175136|-1.9164115175136|-1.9164115175136|-1.9164115175136|-1.9164115175136|-1.9164115175136|-1.9164115175136|-1.9164115175136||-1.9164115175136|-1.9543461385179|-1.9561675536519|-1.9561675536519|-1.9561675536519|-1.9679639855894|-1.9835358781914|-1.9835358781914|-2.0183731431541|-2.0280874490388|-2.0280874490388|-2.0280874490388|-2.0280874490388|-2.0280874490388|-2.0280874490388|-2.0280874490388|-2.0280874490388|-2.0280874490388||-2.0280874490388|-2.0280874490388|-2.0378749767551|-2.0565277514203|-2.0644170101463|-2.0644170101463|1.8678799496543|1.8678799496543|1.8678799496543|1.8678799496543|1.8678799496543|1.8678799496543|1.8678799496543|1.8678799496543|||1.8678799496543||1.8678799496543|1.8678799496543|-2.1341442000052|-2.1341442000052|-2.1341442000052|-2.1341442000052|-2.1341442000052|-2.1341442000052|-2.1341442000052|-2.1341442000052|-2.1341442000052|-2.1341442000052|-2.1341442000052|-2.1341442000052|-2.1341442000052|-2.1341442000052|-2.1370790295045|-2.1370790295045|-2.1370790295045|-2.1370790295045|-2.1370790295045|-2.1370790295045|-2.1370790295045|-2.1370790295045|-2.1370790295045|-2.1370790295045|-2.1370790295045|-2.1370790295045|-2.1370790295045
09830|41696|/equities/supermax-corporation-bhd|MSCI_EEM|-0.96878210056029|-0.97364678369851|-0.97905201698775|0.89290860396848|0.89290860396848|0.89290860396848||0.89290860396848|0.89290860396848|0.89290860396848|0.89290860396848||0.89290860396848|0.89290860396848|0.89290860396848|0.89290860396848|0.89290860396848|0.89290860396848|0.89290860396848|0.89290860396848|0.89290860396848|0.89290860396848|0.89290860396848|0.89290860396848|0.89290860396848|0.86600954446777|0.85612173448652|0.85002879499998|0.85002879499998||0.85002879499998|0.85002879499998|0.85002879499998|0.85002879499998||0.85002879499998|0.85002879499998|0.85002879499998|0.85002879499998|0.83530979354742|-1.0051691455814|-1.0051691455814|-1.0051691455814|-1.0051691455814|-1.0199001458659|-1.0199001458659|-1.0315556986877|-1.0559638082183|-1.0559638082183|-1.0659738689779|0.92437423707714|0.92437423707714|0.92437423707714|0.92437423707714|0.92437423707714|0.92437423707714|0.90374916396395|0.88361016138676|0.8776224180977|0.85152491429563|0.82947214885019|0.8233024052278|0.78450266095176|0.78109423383785||0.78109423383785|0.78109423383785|0.78066027346267|0.76017811434152|-0.82537978668596|-0.82537978668596|-0.82537978668596|-0.83264423829081|-0.8343269154072|-0.83508544659617|-0.83842825664417|-0.84047081144444|-0.84047081144444|-0.84047081144444|-0.84302310780013|0.78785222814021|0.78785222814021|0.78785222814021|0.78785222814021|0.78785222814021|0.78785222814021|0.78785222814021|0.78785222814021|0.78785222814021|0.78785222814021|0.78785222814021|0.78785222814021|0.78785222814021|0.78785222814021|0.78785222814021|0.78785222814021||0.78785222814021|0.78785222814021|0.78785222814021|0.78785222814021|0.78785222814021|0.77150245226685|0.75416939034797|0.752260096077|0.752260096077|0.752260096077|0.752260096077|0.752260096077|0.752260096077|0.752260096077|0.75028902093997|-0.81834152567874|-0.81834152567874|-0.81834152567874|-0.8209350333003||-0.83548339377817|-0.84081489257212|-0.84368321423393|-0.84492579571253|-0.85436198967304|-0.85595776921739|-0.85803429072568|-0.85803429072568|-0.86003810372032|-0.86476456021907|-0.86557173834512|-0.86996511675042|-0.86996511675042|-0.87273902205541|-0.87709182013541|-0.87709182013541|-0.87709182013541|-0.87709182013541|-0.87709182013541|-0.87709182013541|-0.87709182013541|-0.87709182013541|-0.87709182013541|-0.87709182013541|-0.87709182013541|-0.87709182013541|-0.87709182013541|-0.87709182013541|-0.87709182013541|-0.87709182013541||-0.87709182013541|-0.87709182013541|-0.87709182013541|-0.87815758375625|-0.88545287084028|-0.89300319035235|-0.89524161014736|-0.89524161014736|-0.89524161014736|-0.89524161014736|-0.89524161014736|-0.89524161014736|-0.89524161014736||-0.90610178746316|-0.91316865591577|-0.91796517933266|-0.94885021078207|0.86522381374516|0.86522381374516|0.86522381374516|0.86522381374516|0.86522381374516|0.86522381374516|0.86522381374516|0.86522381374516|0.86522381374516|0.86522381374516|0.86522381374516|0.86522381374516|0.86522381374516||0.86522381374516|0.86522381374516|0.86522381374516|0.86522381374516|0.86522381374516|0.86522381374516|0.86522381374516|0.86522381374516|0.86522381374516|0.86277628545013|0.86277628545013|0.83197363553276|-0.99476554082011|-0.99476554082011|-0.99476554082011|-0.99476554082011|-0.99476554082011|-0.99476554082011|-0.99476554082011|-0.99476554082011|-0.99476554082011||-0.99476554082011|-0.99476554082011||-0.99476554082011|-0.99476554082011|-0.99476554082011|-0.99476554082011|||-1.0352950624423|0.89932461197235|0.89932461197235|0.89932461197235|0.89932461197235|0.89932461197235|0.89932461197235|0.89932461197235|0.89091629248038|0.85101807295365|0.83696451649714|0.82246057706463|0.8168031612221|0.8168031612221|0.81651625149824|0.81651625149824|0.8160371874013|0.8160371874013|0.8160371874013|0.8160371874013|0.8160371874013|0.8160371874013|0.78837463637618|0.77624958511224|0.74611063860115|0.72178960135972|-0.83263600468817|-0.83263600468817|-0.83263600468817|-0.83263600468817|-0.83263600468817|-0.83263600468817|-0.83263600468817|-0.83263600468817|-0.83263600468817|-0.83263600468817|-0.83263600468817|-0.83263600468817|-0.83263600468817|-0.83263600468817|-0.83263600468817
09831|1155949|/equities/poly-property-development-co-ltd|MSCI_EEM|25.195269124753|25.195269124753|25.195269124753|25.195269124753|25.195269124753|25.195269124753|25.195269124753|25.195269124753|25.195269124753|25.195269124753|23.08641117706|-27.626137577352|-27.626137577352|-27.626137577352|-27.626137577352|-28.276263805294|-28.473625178761|-29.723472696351|-30.481636265701|-30.516312127134|-30.516312127134|-30.516312127134|-30.516312127134|-30.516312127134|-30.516312127134|-30.521373189552|-30.521373189552|-31.087637385906|-31.195913022022||-31.195913022022|-31.195913022022|-31.195913022022|||-31.4944615475|-31.4944615475|-31.4944615475|-31.78149177811|-31.78149177811|-31.78149177811|-31.78149177811|-31.78149177811|-31.78149177811|-31.78149177811|-31.78149177811|-31.78149177811|-31.78149177811|-31.78149177811|-32.343323625695|-32.457710593239|-32.457710593239|-32.457710593239|-32.457710593239|-32.457710593239|-32.457710593239|-32.457710593239|-32.457710593239|-32.457710593239|-32.457710593239|-32.486345972502|-33.170555221963|-33.170555221963|-33.170555221963|-33.170555221963|-33.46172800321|-33.658433463565|-33.658433463565|-33.658433463565|-33.658433463565|-33.658433463565|-33.658433463565|-33.658433463565|-33.658433463565|-33.658433463565|-33.658433463565|-33.658433463565|-33.658433463565|-33.658433463565||-33.658433463565|-33.658433463565|-34.283898841085|-34.283898841085|-34.283898841085|-34.283898841085|-34.515030033515|-34.515030033515|-34.515030033515|-34.515030033515|-34.515030033515|-34.515030033515|-34.515030033515|-34.88058771814||-35.739542799141|-36.355045986336|-36.819496472855|-37.179995360396|-37.924996921776|-38.055551499523|-38.364498953464|-38.482777547441|-39.472531583135|-40.241703327303|-40.943557853837|-41.153953467628|-41.441609407674|-41.441609407674|-41.764537776542||-41.764537776542|-41.764537776542|-41.764537776542|-41.764537776542||-41.764537776542|-41.764537776542|-41.764537776542|-41.764537776542|-41.764537776542|-41.764537776542|-41.764537776542|37.065583436262|37.065583436262|37.065583436262|37.065583436262|37.065583436262|37.065583436262|37.065583436262|37.065583436262|37.065583436262|37.065583436262|37.065583436262|37.065583436262|37.065583436262|37.065583436262|37.065583436262|37.065583436262|37.065583436262|35.267313657614|-40.710034922268|-40.710034922268|-40.710034922268|-40.710034922268|-40.750038760134|-40.870110644761|-40.870110644761|-41.193527589655||-41.193527589655|-41.193527589655|-41.193527589655|-41.193527589655|-41.193527589655|-41.442809195889|-42.320289105355|-42.320289105355|-42.320289105355|-42.320289105355|-42.320289105355|-42.320289105355|-42.320289105355|-42.320289105355|-42.320289105355|-42.320289105355||-42.320289105355|-42.320289105355|-42.320289105355|-42.320289105355|-42.320289105355|-42.320289105355|-42.320289105355|-42.320289105355|-42.320289105355|-42.320289105355|-42.320289105355|-42.320289105355|-42.320289105355|-42.320289105355|-42.320289105355|-42.66698844585|-43.57720870611|-44.766344278354||-44.912604668956|-45.288597781316|-45.288597781316|-45.288597781316|-45.288597781316|-45.762331546297|-46.44425663788|-47.740132282777|-47.740132282777|-47.82236793152|-48.152632264203|-49.939034916633|44.22285614038|44.22285614038|44.22285614038|44.22285614038|44.22285614038|44.22285614038||44.22285614038|44.22285614038|44.22285614038|44.22285614038|44.22285614038|44.22285614038|44.22285614038|44.22285614038|44.22285614038|44.22285614038|44.22285614038|43.885933699732|43.885933699732|43.281593338787|||42.898995467255||42.898995467255|42.898995467255|41.857216804369|-47.566318486587|-47.566318486587|-47.566318486587|-47.566318486587|-48.502561766303|-48.502561766303|-48.502561766303|-48.502561766303|-49.144839016875|-49.144839016875|-49.144839016875|-49.377890006358|-49.377890006358|-50.261545172063|-51.110049767326|-52.544498385136|-53.538673633987|-53.538673633987|-53.538673633987|-53.538673633987|-53.538673633987|-53.538673633987|-53.538673633987|-54.259636184301|-55.516262978013|-56.772548709014
09832|1073376|/equities/huya-inc|MSCI_EEM/EMCONSGROWTH|-3.5229422623511|-3.5864131811371|-3.5864131811371|-3.5864131811371|-3.5864131811371|-3.5864131811371|-3.5864131811371|-3.5864131811371|-3.5864131811371|-3.7249035838699|-3.7588451907976|-3.7588451907976|-3.7588451907976|-3.7588451907976|-3.7588451907976|-3.7639355097045|-3.7639355097045|-3.7639355097045|-3.7639355097045||-3.7639355097045|-3.7639355097045|-3.7639355097045|-3.8743727376979|-3.9268343948798|-3.9268343948798|-3.9268343948798|-3.9268343948798|-3.9268343948798||-3.9268343948798|-3.9268343948798|-3.9268343948798|-3.9268343948798||-3.9268343948798|3.311607503518|3.311607503518|3.311607503518|3.311607503518|3.311607503518|3.311607503518|3.311607503518|3.311607503518|3.311607503518|3.311607503518|3.311607503518|3.311607503518|3.311607503518|3.311607503518|3.311607503518|3.311607503518|3.311607503518|3.311607503518|3.311607503518|3.311607503518||3.311607503518|3.311607503518|3.311607503518|3.2430070716938|3.2430070716938|3.2430070716938|2.9793189453638|2.96717138112|2.96717138112|2.96717138112|2.96717138112|2.96717138112|2.96717138112|2.96717138112|2.8139784490889|2.8139784490889|2.8139784490889|2.8139784490889|2.8139784490889|2.8139784490889|2.8139784490889|2.8139784490889|2.8139784490889|2.8139784490889|2.8139784490889|2.8139784490889|2.8139784490889|2.6833860529057|2.6833860529057|2.6833860529057|2.6833860529057|2.6348734975515|2.5761306239634|2.5761306239634|2.5761306239634|2.5761306239634|2.5761306239634|2.5761306239634|2.5761306239634|2.5761306239634|2.5761306239634|2.4640340886148|2.3673383391973|2.3673383391973|2.2281811047942|2.2281811047942|2.2281811047942|2.2281811047942|2.2281811047942|2.2281811047942|2.2281811047942|2.2281811047942|2.2281811047942|2.2281811047942|2.2281811047942|2.2281811047942|2.2281811047942||2.2281811047942|2.1987581619552|2.1987581619552|2.1987581619552|2.166420010387|-2.6753586069946|-2.6753586069946|-2.6753586069946|-2.6753586069946|-2.6753586069946|-2.7628982747269|-2.957109129503|-3.0381768942703|-3.1828727679034|-3.1828727679034|-3.2793030293539|-3.395381482616|-3.395381482616|-3.395381482616|-3.5802931319339|-3.5802931319339|-3.5802931319339|-3.5802931319339|-3.5802931319339|-3.5802931319339|-3.5802931319339|-3.5802931319339|-3.5802931319339|-3.5802931319339|-3.5802931319339|-3.5802931319339|-3.6046867647284|-3.6890408373005|-3.6931009001342|-3.737056660079|-3.9578406407028|-4.0045207845698|-4.0045207845698|-4.0045207845698|-4.0133564723344|-4.0309516735443|-4.0432796817762|3.4261313867407||3.4261313867407|3.4261313867407|3.4261313867407|3.4261313867407|3.4261313867407|3.4261313867407|3.4261313867407|3.4261313867407|3.4261313867407|3.4261313867407||3.4261313867407|3.051812643457|2.8470140239139|2.8262133502152|2.8262133502152|2.8262133502152|2.8262133502152|2.8262133502152|2.8262133502152|2.8262133502152|2.8262133502152|2.8262133502152|2.8262133502152|2.8262133502152||2.8262133502152|2.8262133502152|2.8262133502152|2.8262133502152|2.8262133502152|2.8262133502152|2.8262133502152|2.8262133502152|2.8262133502152|2.8262133502152|-3.4203714423373|-3.4203714423373|-3.4203714423373|-3.4203714423373|-3.4203714423373|-3.4203714423373|-3.4203714423373|-3.4203714423373|-3.4203714423373|-3.4203714423373|-3.4203714423373|-3.4203714423373|-3.4203714423373|-3.4203714423373|-3.5831905264539|-3.6374338356304|-3.670012004915|-3.670012004915|-3.670012004915|-3.7005689229603|-3.7336129696928|-3.7336129696928|-3.7336129696928|-3.8393987544479|-3.8393987544479||-3.938776361512|-3.9991960918096|-4.1826643537885|-4.1826643537885|-4.1826643537885|-4.1826643537885|-4.1826643537885|-4.1826643537885|-4.1826643537885|-4.2295327875849|-4.2295327875849|-4.2295327875849|-4.3394809005256|-4.6602871470321|-4.6602871470321|-4.6602871470321|-4.7013190115678|-4.87857116209|-4.8877712031741|-4.8877712031741|-4.8877712031741|-5.1083566900248|-5.2612243601709|-5.2612243601709|-5.2612243601709|-5.2612243601709|-5.2612243601709|-5.2612243601709|-5.3160512414279|-5.3160512414279|-5.6323254465325
09833|1163265|/equities/sri-trang-gloves-thailand-plc|MSCI_EEM|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.6575605764038|6.4278451484714|6.3531612072028|6.2785122299236|6.2594581868959|6.1827310750565|||-6.7266186847134|-6.7266186847134|-6.7266186847134|-6.7266186847134|-6.7266186847134|-6.7266186847134|-6.7266186847134|-6.7266186847134|-6.7266186847134|-6.7266186847134|-6.7266186847134|-6.7351317818345|-6.8195908263195||6.0548936397847|6.0548936397847|6.0548936397847||6.0548936397847|6.0548936397847|6.0548936397847|6.0548936397847|6.0548936397847|6.0548936397847|6.0548936397847|5.9332149592832|5.9089073330036|5.9089073330036|5.7793415817807|-6.4319115020123|-6.4319115020123|-6.4319115020123|-6.4319115020123|-6.4319115020123|-6.4319115020123|-6.4319115020123|-6.4319115020123|-6.4319115020123|-6.4319115020123|-6.4319115020123|-6.4319115020123|-6.4319115020123|-6.4319115020123|-6.4319115020123|-6.4319115020123|-6.4319115020123|-6.4319115020123|-6.4319115020123||-6.53545727744|-6.614397075599|-6.6329518943405|-6.6329518943405|-6.6329518943405||-6.7112850963792|-6.7112850963792|-6.7112850963792|-6.8069834510177|-6.963314855506|-7.0203497016981|-7.0531665047622|-7.1201850529751|-7.2662779220633|-7.2662779220633|-7.2901581168533|-7.2901581168533|-7.4451159624734|-7.4451159624734|-7.4451159624734|-7.4451159624734|-7.5417956675069|6.7253540381034|6.7253540381034|6.7253540381034|6.7253540381034|6.7253540381034|6.7253540381034|6.7253540381034|6.7253540381034|6.7253540381034|6.7253540381034|6.7253540381034|6.7253540381034|6.680948931226|6.6274062309844|6.6274062309844|6.5415624417843|6.4017358662885|-7.1620392066092|-7.1620392066092|-7.1620392066092|-7.1620392066092|-7.1620392066092|-7.1620392066092|-7.1620392066092|-7.1620392066092|-7.3244877636268||-7.5133198433269|-7.5342443975198|-7.6074938544948|-7.6333264785033|-7.6620296324869|-7.810588316297|-7.8673201713027|-7.9351722662395||-7.9351722662395||-7.9351722662395|-7.9351722662395|-7.9351722662395|-7.9351722662395|-7.9351722662395|-7.9351722662395|-7.9351722662395|-7.9351722662395|-7.9351722662395|-7.9351722662395|-7.9351722662395|-7.9351722662395|-7.9351722662395|-7.9351722662395|-7.9351722662395|-8.1196356818351|-8.2384394124301|-8.2384394124301|-8.2565991299187|-8.3073324513474|-8.4470360888418|-8.5189289929002|-8.7265879712204|-8.7628751421085|-8.8393058406104|-9.1603401090028|-9.3809330093995|-9.4843700316367|-9.5104110402991|-9.5143458758383|-9.6048286661604|-9.6553651210444|-9.6892944305889|-9.7241002565031|-9.7241002565031|-9.7241002565031|-9.7241002565031|-9.7241002565031||-9.7241002565031|-9.7241002565031|-9.7241002565031|-9.7241002565031|-9.7241002565031|-9.7241002565031|-9.7241002565031|-9.7241002565031|-9.7241002565031|-9.7241002565031|-9.9601113007471|-9.9747213366436|-9.9747213366436|-9.9747213366436|-9.9747213366436|-9.9747213366436|-9.9747213366436|-9.9747213366436|-9.9747213366436|-9.9747213366436|||-9.9747213366436|-9.9747213366436||-9.9747213366436|-9.9747213366436|-9.9858014851596|-10.18422410552|-10.260249059115|-10.575276923085|-10.794752412267|-11.020297826084|-11.020297826084|-11.020297826084|||-11.020297826084|-11.063331001521|-11.063331001521|-11.09259003348||-11.121721655731|-11.121721655731|-11.121721655731|-11.121721655731|-11.121721655731|-11.121721655731|-11.121721655731|-11.121721655731|-11.121721655731|-11.121721655731|-11.121721655731|-11.121721655731|-11.121721655731|-11.121721655731|-11.121721655731|-11.265705681883|-11.265705681883|-11.423007118528|-11.63687270661|-11.63687270661|-11.63687270661|-11.63687270661||-11.63687270661|-11.63687270661|-11.63687270661|-11.63687270661|-11.63687270661|-11.63687270661|-11.63687270661
09834|41697|/equities/kossan-rubber-industries-bhd|MSCI_EEM|1.8854580975572|1.8854580975572|1.8854580975572|1.8854580975572|1.8854580975572|1.8854580975572||1.8854580975572|1.8854580975572|1.8854580975572|1.8854580975572||1.8519383967877|1.8519383967877|1.8519383967877|1.8416438486678|1.8416438486678|1.8416438486678|1.8400600944339|1.8400600944339|1.8400600944339|1.8368930799724|1.8368930799724|1.8368930799724|1.7693256915677|1.7137971315693|1.7137971315693|1.703107950192|1.6584666195981||1.6584666195981|1.6505618270318|1.6505618270318|1.6505618270318||1.6505618270318|1.6505618270318|1.6505618270318|1.6505618270318|1.6505618270318|1.5956242212632|1.5675479878164|1.5675479878164|1.5675479878164|1.5675479878164|1.5675479878164|1.5675479878164|1.5675479878164|1.5675479878164|1.5675479878164|1.5675479878164|1.5675479878164|1.5675479878164|1.5675479878164|1.5675479878164|1.5675479878164|1.5572754728768|1.4858617305727|1.4834094856957|1.4834094856957|1.4826660007581|1.4826660007581|1.3691534208981|1.3691534208981||1.3691534208981|1.3691534208981|1.3691534208981|1.3046149465472|1.302766295621|1.302766295621|1.302766295621|1.302766295621|1.302766295621|1.302766295621|1.302766295621|1.302766295621|1.302766295621|1.302766295621|1.302766295621|1.302766295621|1.302766295621|1.302766295621|1.302766295621|1.2843821711316|1.2843821711316|1.2843821711316|1.2843821711316|1.2843821711316|1.2843821711316|1.2843821711316|1.2843821711316|1.2843821711316|1.2843821711316|1.2843821711316|1.2843821711316||1.2843821711316|1.2843821711316|1.2843821711316|1.2843821711316|1.2843821711316|1.2835463790907|1.2835463790907|1.2835463790907|1.2835463790907|1.2835463790907|1.2835463790907|1.2835463790907|1.2835463790907|1.2835463790907|1.2835463790907|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762||1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2831759606762|1.2801955380884|-1.4022684612671|-1.4022684612671|-1.4022684612671|-1.4022684612671|-1.4022684612671|-1.4022684612671|-1.4022684612671||-1.4022684612671|-1.4022684612671|-1.4022684612671|-1.4022684612671|-1.4170797552815|-1.4170797552815|-1.4170797552815|-1.4170797552815|-1.4170797552815|-1.4170797552815|-1.4170797552815|-1.4170797552815|-1.4170797552815||-1.435644172535|-1.4501601975336|-1.4624002886232|1.2814061381041|1.2814061381041|1.2814061381041|1.2814061381041|1.2814061381041|1.2814061381041|1.2814061381041|1.2814061381041|1.2814061381041|1.2814061381041|1.2814061381041|1.2814061381041|1.2814061381041|1.2814061381041||1.2814061381041|1.2814061381041|1.2814061381041|1.2814061381041|1.2814061381041|1.2814061381041|1.2814061381041|1.2814061381041|1.2814061381041|1.2814061381041|1.2814061381041|1.2710068068702|1.2116742224383|1.1713226848406|1.1713226848406|1.1713226848406|1.1618798212704|1.1618798212704|1.0915330600404|-1.3399632096662|-1.3794035647063||1.2464738476533|1.2464738476533||1.2464738476533|1.2464738476533|1.2464738476533|1.2464738476533|||1.2464738476533|1.2464738476533|1.2464738476533|1.2464738476533|1.2464738476533|1.2288598339048|1.2245265330589|1.2245265330589|1.2245265330589|1.1966961319487|1.1796623661828|1.1740692803939|1.1649441113594|1.1649441113594|1.1649441113594|1.1649441113594|1.1649441113594|1.1649441113594|1.1649441113594|1.1649441113594|1.1332711831865|1.1197457927396|1.0808287150253|1.0801588407991|1.0801588407991|1.034957981519|-1.1525544793791|-1.1525544793791|-1.1525544793791|-1.1525544793791|-1.1525544793791|-1.1525544793791|-1.1525544793791|-1.1525544793791|-1.1525544793791|-1.1525544793791|-1.1525544793791|-1.1525544793791|-1.1525544793791|-1.1525544793791|-1.1525544793791
09835|1058005|/equities/zhenro-properties-group|MSCI_EEM|-0.088200035017651|-0.089277815567041|-0.089367668718938|-0.089367668718938|-0.089686300623024|-0.093055544825154|-0.093055544825154|-0.093055544825154|-0.093055544825154|-0.093055544825154|-0.093055544825154|-0.093055544825154|-0.093055544825154|-0.093055544825154|-0.095617271166993|-0.096650953909075|-0.096650953909075|-0.097834391252104|-0.099871548216549|-0.10091282918608|-0.10229202864409|-0.10384818237431|-0.10384818237431|-0.10449798401205|-0.10483719800831|-0.10483719800831|-0.10483719800831|-0.10483719800831|-0.10627431405512||-0.10627431405512|-0.10747146215072|-0.10752384633412|||-0.10899267651609|-0.10899267651609|-0.10899267651609|-0.10899267651609|-0.10899267651609|-0.10899267651609|-0.10899267651609|-0.10899267651609|-0.10899267651609|-0.10899267651609|-0.11171408585896|-0.11251564894771|-0.11419215606325|-0.11419215606325|-0.1163801765461|-0.11686205682448|-0.11686205682448|-0.11686205682448|-0.11686205682448|-0.11686205682448|-0.11686205682448|-0.11686205682448|-0.11686205682448|-0.11686205682448|-0.11686205682448|-0.11686205682448|-0.11906592494634|-0.11906592494634|-0.11906592494634|-0.12340658223064|-0.12341586448701|-0.12341586448701|-0.12341586448701|-0.12341586448701|-0.12341586448701|-0.12341586448701|-0.12341586448701|-0.12341586448701|-0.1254620703608|-0.12873563074405|-0.13282794207439|-0.13282794207439|-0.13841993486004|-0.13979993277808||-0.14385176516266|-0.14385176516266|-0.15233529639676|-0.15970588745822|-0.16539543215488|-0.16595458821396|-0.16595458821396|-0.16595458821396|-0.16595458821396|-0.16595458821396|-0.16595458821396|-0.16595458821396|-0.16595458821396|-0.16595458821396||-0.16595458821396|-0.16595458821396|-0.16917176487755|0.1174004093491|0.1174004093491|0.1174004093491|0.1174004093491|0.1174004093491|0.1174004093491|0.1174004093491|0.1174004093491|0.1174004093491|0.1174004093491|0.094333791973737|0.090881221109882||0.090881221109882|0.080423575434702|-0.10260071637144|-0.10260071637144||-0.10260071637144|-0.10501664195072|-0.10501664195072|-0.10501664195072|-0.10501664195072|-0.10612960064424|-0.10836621971608|-0.11107357758815|-0.11519286305302|-0.11787841501541|-0.11787841501541|-0.11787841501541|-0.12303157145455|-0.12603507930122|-0.12795689142882|-0.12795689142882|-0.13106320963567|-0.13285098266091|-0.13285098266091|-0.13285098266091|-0.13285098266091|-0.13285098266091|-0.13285098266091|-0.13285098266091|-0.13285098266091|-0.13285098266091|-0.13285098266091|-0.13285098266091|-0.13285098266091|-0.13827886933514|-0.1406987460336|-0.14349860925707|-0.14499845401813||-0.15088717400883|-0.15537463484379|-0.15791626131835|-0.16324028835034|-0.16487810819056|-0.16658678343126|-0.16892975682164|-0.17719972756333|-0.18083303202994|-0.18720336760424|-0.19378151308985|-0.19425724459458|-0.20100803852929|-0.20441733292534|-0.20441733292534|-0.25201926122986||0.13214526031986|0.12316140537544|0.11173489943791|0.10637211171177|0.10635565755775|0.10635565755775|0.10635565755775|0.10635565755775|0.10635565755775|0.092117402432255|-0.14580213681913|-0.14580213681913|-0.14580213681913|-0.14580213681913|-0.14580213681913|-0.14878015585582|-0.15008043737373|-0.15008043737373||-0.16025603994353|-0.17028448962088|-0.17842721947824|-0.18395952578428|-0.18395952578428|-0.19428836715489|-0.20193152060409|-0.20764612081205|-0.21194013674563|-0.22371126484546|-0.22767918304904|0.16849607408557|0.16849607408557|0.16849607408557|0.16849607408557|0.16849607408557|0.16849607408557|0.16849607408557||0.15644220700107|-0.2066624532339|-0.2066624532339|-0.21140426126859|-0.21140426126859|-0.21239362604906|-0.21949291005719|-0.23149212780914|-0.24110236883518|-0.24450263348285|-0.24571949917787|-0.24571949917787|-0.24571949917787|-0.24571949917787|||-0.24571949917787||-0.25452166965398|-0.2673018485947|-0.27516871946207|-0.27757635748112|-0.28380706614613|-0.28945229871802|-0.2950025556676|-0.31050283027937|-0.31595930533426|-0.31595930533426|-0.31595930533426|-0.32256589749143|-0.32427883460231|-0.32427883460231|-0.32427883460231|-0.32427883460231|-0.34786537801897|-0.36262819409012|-0.36458688576619|-0.3667632098507|-0.38418134831843|-0.38822219842462|-0.38822219842462|-0.38822219842462|-0.38822219842462|-0.38822219842462|-0.39358022669717|-0.39558206522201|-0.39558206522201
09836|1162158|/equities/burning-rock-biotech-ltd|MSCI_EEM|0.74933183202382|0.74933183202382|0.74933183202382|0.74933183202382|0.74933183202382|0.74933183202382|0.74933183202382|0.74933183202382|0.74933183202382|0.74933183202382|0.74933183202382|0.74933183202382|0.74933183202382|0.74933183202382|0.74933183202382|0.74933183202382|0.74933183202382|0.74933183202382|0.74933183202382||0.74933183202382|0.74933183202382|0.74933183202382|0.74933183202382|0.74933183202382|0.74933183202382|0.74933183202382|0.7422463250454|0.7422463250454||0.7422463250454|0.7172959030001|0.67771213919241|-0.86721866991395||-0.86721866991395|-0.87428721854562|-0.87428721854562|-0.90114132971095|-0.90782033967229|-0.91295961061288|-0.92000733978247|-0.92000733978247|-0.92000733978247|-0.92000733978247|-0.93354147415133|-0.94217711626714|-0.94217711626714|-0.95947006608849|-0.9839747544329|-0.99892193368194|-1.0203132330391|-1.0515758228537|-1.061084245337|-1.0666269480001|-1.0779799320975||-1.092616595458|-1.1162628516345|-1.1303031924465|-1.1312257617821|-1.1518119573714|-1.1862577266297|-1.1865527700742|-1.1865527700742|-1.1988499401447|-1.1988499401447|-1.1988499401447|-1.1988499401447|-1.1988499401447|-1.1988499401447|-1.1988499401447|-1.1988499401447|-1.1988499401447|-1.1988499401447|-1.1988499401447|-1.1988499401447|-1.1988499401447|-1.1988499401447|-1.1988499401447|-1.1988499401447|-1.1988499401447|-1.1988499401447|-1.1988499401447|-1.1988499401447|-1.1988499401447|-1.1988499401447|-1.1988499401447|-1.1988499401447|-1.1988499401447|-1.1988499401447|-1.1988499401447|-1.1988499401447|-1.214456369307|-1.2301025437294|-1.2301025437294|-1.2301025437294|-1.2301025437294|-1.2301025437294|-1.2301025437294|-1.2301025437294|-1.2301025437294|-1.2301025437294|-1.2301025437294|-1.2887250303094|-1.3907611567516|-1.4277901339021|-1.4736557191706|-1.4888786703099|-1.4888786703099|-1.5286429292349|-1.650608533742|-1.650608533742|-1.7004313061183||-1.7004313061183|-1.7004313061183|-1.7004313061183|-1.7004313061183|-1.7004313061183|-1.7004313061183|-1.7977014194534|-1.8102237527686|-1.8232492777978|-1.8232492777978|-1.8232492777978|-1.8974991543729|-1.9377768087872|-2.0207121777544|-2.0207121777544|-2.0752357098802|-2.1097063260326|-2.1641181063927|-2.1701812559009|-2.2728903154135|-2.385989193519|-2.4255642656667|-2.4255642656667|-2.4255642656667|-2.4255642656667|-2.4900714428539|-2.5062112972575|-2.5062112972575|-2.5062112972575|-2.5062112972575|-2.5062112972575|-2.5062112972575|-2.5062112972575|-2.5062112972575|-2.5062112972575|-2.5062112972575|-2.5062112972575|-2.5062112972575|-2.5062112972575|-2.5062112972575|-2.5062112972575|-2.5062112972575|-2.5382792470011||-2.640577011324|-2.6609630028125|-2.6609630028125|-2.6631892368622|-2.6631892368622|-2.6631892368622|-2.689946814305|-2.689946814305|-2.689946814305|-2.689946814305||-2.689946814305|-2.689946814305|-2.6920448609419|-2.6920448609419|-2.7045832152971|-2.7706450293432|-2.7706450293432|-2.7706450293432|-2.8522779512271|-2.8522779512271|-3.0219754298379|-3.1328012660614|-3.1328012660614|2.638500128734||2.638500128734|2.638500128734|2.638500128734|2.638500128734|2.638500128734|2.638500128734|2.638500128734|2.638500128734|2.638500128734|2.638500128734|2.638500128734|2.638500128734|2.638500128734|2.638500128734|2.638500128734|2.638500128734|2.638500128734|2.638500128734|2.638500128734|2.638500128734|2.638500128734|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986||2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986|2.6021792269986
09837|50017|/equities/evergrande|MSCI_EEM|-0.18355450408844|-0.18583833759789|-0.18837593038617|-0.1911954779287|-0.19432830853151|-0.19780923142353|-0.20167692352576|-0.20597435919491|-0.21074928771619|-0.22337908657267|-0.22337908657267|-0.22337908657267|-0.22337908657267|-0.22337908657267|-0.22337908657267|-0.22781010040391|-0.22917788965557|-0.23053098848632|-0.23714553819951|-0.24266171738899|-0.24440190759408|-0.2507798908166|-0.25308876793825|-0.2595430688311|-0.26682563471014|-0.27269515364495|-0.2747723912103|-0.277247099954|-0.28205233605715||-0.28665377269704|-0.28665377269704|-0.28665377269704|||-0.28665377269704|-0.28665377269704|-0.28665377269704|-0.29605974831535|-0.30385731737574|-0.30385731737574|-0.30385731737574|-0.30385731737574|-0.30385731737574|-0.30385731737574|-0.31514541817037|-0.31514541817037|-0.31514541817037|-0.31514541817037|-0.31514541817037|-0.31514541817037|-0.31514541817037|-0.31514541817037|-0.32710100578396|-0.32710100578396|-0.32710100578396|-0.32710100578396|-0.32710100578396|-0.32710100578396|-0.32710100578396|-0.32710100578396|-0.32710100578396|-0.32710100578396|-0.32710100578396|-0.32710100578396|-0.32710100578396|-0.32710100578396|-0.32710100578396|-0.32710100578396|-0.32710100578396|-0.32710100578396|-0.33005679364593|-0.33005679364593|-0.34667421591051|-0.36302690469299|-0.36575212454437|-0.36672457860177|-0.39516614369851|-0.39516614369851||-0.42134711449654|-0.42134711449654|-0.451218994186|-0.47218777595369|-0.49020865789617|-0.51328738620507|-0.51821655723358|-0.51821655723358|-0.51821655723358|-0.55329618788322|-0.57088466856833|-0.61286106580381|-0.61286106580381|-0.61286106580381||-0.61286106580381|-0.64540118502119|-0.74655687065631|0.39359114570828|0.39359114570828|0.39359114570828|0.39359114570828|0.39359114570828|0.39359114570828|0.39359114570828|0.39359114570828|0.39359114570828|0.39359114570828|0.38954574646124|0.30604408628127||0.30604408628127|0.13754899078366|-0.61549505838204|-0.61549505838204||-0.63110562936519|-0.65206180100147|-0.72617977233402|-0.74408863619159|1.6499014813018|1.6498905374289|1.6498783775701|1.6498648666158|1.6498498544445|1.6498331742541|1.6498146407092|1.6497940478815|1.6497711669619|1.6497457437178|1.6497174956689|1.6496861089479|1.6496512348134|1.6496124857751|1.6495694312881|1.6495215929692|1.6494684392816|1.6494093796286|1.649343757792|1.6492708446402|1.6491898300271|1.6490998137903|1.6489997957495|1.6488886645929|1.6487651855301|1.6486279865715|1.6484755432841|1.6483061618536|1.6481179602642||1.6479088473871|1.6476764997459|1.6474183357001|1.6471314867603|1.6468127657161|1.6464586312225|1.6460651484519|1.6456279453734|1.6451421641751|1.6446024072882|1.6440026774137|1.6433363108865|1.6425959036341|1.6417732289093|1.6408591458816|1.6398434980731||1.6387150005081|1.6374611143248|1.6360679074544|1.6345198998206|1.6327998913387|1.6308887708032|1.6287653035415|1.626405895473|1.6237843309525|1.6208714814852|1.617634982077|1.6140388716236|1.610043193342|1.6056035508068|1.6006706146567|1.5951895744899|1.5890995298601|1.5823328136047||1.5748142399877|1.5664602693021|1.5571780796514|1.5468645355951|1.5354050421992|1.5226722717593|1.5085247490483|1.4928052793695|1.4753392019485|1.4559324492586|1.4343693907142|1.4104104367759|1.3837893768446|1.3542104213653|1.3213449152772|||||||||||||||||||||||||||||||||||||||||||||||||||
09838|41432|/equities/colbun|MSCI_EEM||-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.12124424799|-136.26193598491|-138.26771183789|-138.50579008328|-139.13198952395|129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083||129.52186787083|129.52186787083|129.52186787083|129.52186787083||129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083||129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083|129.52186787083|127.6237332286|127.0409133397|127.0409133397|127.0409133397|127.0409133397|126.87081149312|126.87081149312|125.87089881072|-136.24963402986|-136.24963402986|-136.24963402986|-136.24963402986|-136.24963402986|-136.24963402986|-136.24963402986|-136.24963402986|-136.24963402986|-136.24963402986|-136.24963402986||-136.24963402986|-136.24963402986||-136.33903742101|-136.44115458888|124.46836414577|124.46836414577|124.46836414577|124.46836414577|124.46836414577|124.46836414577|123.89541732206|123.66378986984|120.33643481631|117.36992589521|-127.82928370782||-127.82928370782|-129.80658702286|-129.80658702286|-130.91898069815|-131.41053634701|-131.44739212295|-131.44739212295|-132.3843118676|-132.3843118676|-134.24645720681|-134.37217194461|-134.43519355879|-135.8424351174|||-136.27301835688|-136.27301835688|-136.27301835688|-136.27301835688|-136.27301835688|-136.40224170323|-138.50137985675|-139.56875237854|-139.58250606757|-140.43753937458|-140.43753937458|-140.43753937458|-140.43753937458|-140.43753937458|-140.43753937458|-140.43753937458|-140.43753937458|-140.43753937458|-140.43753937458|-140.43753937458|-140.43753937458|-140.43753937458|-140.43753937458||-140.43753937458|-140.43753937458|-140.43753937458|-140.43753937458|-140.43753937458|-140.43753937458|-140.43753937458|127.50755092392|127.50755092392|127.50755092392|127.50755092392|127.50755092392|127.50755092392|127.50755092392|127.50755092392|126.45949058278|124.9572147765|122.58246489788|120.6905135184|120.35612096052|120.22569221104|119.32751897633|119.32751897633|119.25790962943|119.25790962943|119.25790962943|119.25790962943|119.25790962943|119.25790962943|119.25790962943|119.25790962943|119.25790962943|119.25790962943|119.25790962943|119.25790962943||119.25790962943|119.25790962943||116.40656688223|115.25840534115|114.31933936967|113.90482033506|113.14758264107|113.14758264107|113.14758264107|110.72939768235|110.72939768235|110.72939768235|110.72939768235|110.72939768235|110.72939768235|110.72939768235|110.72939768235|110.72939768235|110.72939768235|110.5187743549|107.51697321782|107.45307928754|107.45307928754|107.45307928754|105.25342185445|104.37710104323|104.37710104323|104.37710104323|103.34455649429|102.90275552939|102.90275552939|102.90275552939|102.90275552939|101.98946783694|101.98946783694|101.98946783694|101.98946783694|101.98946783694||101.98946783694|101.98946783694|101.98946783694|101.98946783694|101.98946783694|101.98946783694|101.98946783694|101.98946783694|100.08250824753|100.08250824753|100.08250824753|98.153892271426|-105.20548469903|-105.20548469903|-105.20548469903||-105.20548469903|-105.20548469903|-105.20548469903|-105.20548469903|-105.20548469903|-105.20548469903|-105.20548469903|-105.20548469903|-105.20548469903|-105.20548469903|-105.20548469903|-105.20548469903|-105.20548469903|-105.20548469903|-105.20548469903|-105.20548469903|94.500833097146|94.500833097146|94.500833097146|94.500833097146|94.500833097146|94.500833097146|92.93425747095|91.810844804826|90.736495550013|88.779438821846|87.202100536587|87.202100536587|87.202100536587|87.202100536587|87.202100536587
09839|997119|/equities/china-yuhua-education-corp-ltd|MSCI_EEM/EMCONSGROWTH|-0.45829167350412|-0.45829167350412|-0.45829167350412|-0.45829167350412|-0.45829167350412|-0.46921298387184|-0.47134775621509|-0.47538639056259|-0.49255773471997|-0.49255773471997|-0.49255773471997|-0.49255773471997|-0.49255773471997|-0.49255773471997|-0.49423081231565|-0.50970090045367|-0.51577879503738|-0.53197643508924|-0.55497381643468|-0.56163756500807|-0.57431951773527|-0.58341057446669|-0.58346986362313|-0.58346986362313|-0.59746651063335|-0.61385167318331|-0.61845885698868|-0.61845885698868|-0.62913178646843||-0.62913178646843|-0.62913178646843|-0.62913178646843|||-0.63287354605281|-0.63287354605281|-0.63287354605281|-0.63287354605281|-0.63287354605281|-0.63287354605281|-0.63287354605281|-0.63564638023126|-0.63564638023126|-0.65604493469059|-0.65604493469059|-0.6606054719958|-0.66567273566825|-0.67630302386928|-0.70402169590101|0.57025886390791|0.57025886390791|0.57025886390791|0.57025886390791|0.57025886390791|0.57025886390791|0.57025886390791|0.56084320185565|0.55955983208594|0.55955983208594|0.55955983208594|0.55955983208594|0.55955983208594|0.55955983208594|0.55955983208594|0.55955983208594|0.55955983208594|0.55955983208594|0.55955983208594|0.55839982415766|0.53044428522422|-0.65158161895376|-0.65158161895376|-0.65158161895376|-0.65158161895376|-0.65158161895376|-0.65158161895376|-0.65158161895376|-0.65158161895376||-0.65509069381932|-0.66898965635542|-0.68165520273584|-0.70173353620385|-0.70173353620385|-0.70173353620385|-0.70173353620385|-0.70173353620385|-0.70173353620385|-0.70173353620385|-0.70173353620385|-0.70173353620385|-0.70637058293394|-0.71652285231012||-0.74191949147519|-0.74191949147519|-0.74191949147519|-0.74191949147519|-0.76102168116897|-0.77057962786191|-0.78953289401789|-0.80225875324959|-0.80250972119697|-0.8100107898064|-0.8311231058778|-0.85958124663451|-0.86702497623065|-0.86702497623065|-0.86702497623065||-0.89724998365617|-0.9115002861805|-0.9115002861805|-0.9115002861805||-0.9115002861805|-0.9115002861805|-0.9115002861805|-0.9115002861805|-0.9115002861805|-0.9115002861805|-0.9115002861805|-0.91438305380255|-0.91438305380255|-0.94098116956719|-0.95207554607931|-0.95207554607931|-0.95230615370078|-0.95756237962293|-0.98451375142786|-0.99779305608243|0.8879826095514|0.8879826095514|0.8879826095514|0.8879826095514|0.8879826095514|0.8879826095514|0.8879826095514|0.8879826095514|0.84053623641117|-0.96597816951505|-0.96597816951505|-0.96597816951505|-0.96597816951505|-0.97059426836516|-0.97059426836516|-0.97059426836516|-0.97059426836516||-0.97059426836516|-0.97059426836516|-0.97059426836516|-0.97059426836516|-0.97059426836516|-0.97059426836516|-0.98437865026359|-0.98437865026359|-0.98437865026359|-0.98437865026359|-0.98437865026359|-0.98437865026359|-0.99971012317436|-0.99971012317436|-0.99971012317436|-1.0124556934756||-1.0560618844211|-1.0667855800265|-1.0667855800265|-1.0667855800265|-1.0667855800265|-1.0667855800265|-1.0667855800265|-1.0667855800265|-1.0667855800265|-1.0667855800265|-1.0667855800265|-1.0667855800265|-1.0667855800265|-1.0667855800265|-1.0667855800265|-1.0764284267552|-1.0932538359835|-1.0936153662949||-1.1112392724387|-1.1358214154103|-1.1603571192267|-1.1776190218929|-1.1856878132294|-1.2263198330082|-1.2325775638861|-1.2365154613735|-1.2365154613735|-1.2739060112372|-1.2800290309208|-1.2800290309208|-1.2800290309208|-1.2800290309208|-1.2800290309208|-1.2800290309208|-1.2800290309208|-1.3828099792552||1.2273559251179|1.2273559251179|1.2273559251179|1.2273559251179|1.2273559251179|1.2273559251179|1.2265066282341|1.2005637006491|1.2005637006491|1.1817374446358|1.1706256293705|1.1706256293705|1.1706256293705|1.1706256293705|||1.164932293091||1.164932293091|1.164932293091|1.1638135781926|1.1095842948772|1.1095842948772|1.1095842948772|1.1095842948772|1.1095842948772|1.1095842948772|1.1095842948772|1.1095842948772|1.1095842948772|1.1095842948772|1.1095842948772|1.1095842948772|1.1095842948772|1.1095842948772|1.1095842948772|1.1095842948772|1.1095842948772|1.1095842948772|1.1095842948772|1.1095842948772|1.1095842948772|1.1095842948772|1.1095842948772|||
09840|1152242|/equities/cencosud-shopping-sa|MSCI_EEM||1447.4575774367|1447.4575774367|1447.4575774367|1447.4575774367|1447.4575774367|1447.4575774367|1447.4575774367|1406.2033928952|1406.2033928952|1406.2033928952|1390.8593471405|1378.6048545702|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009||1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009||1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1360.6622099009|1351.6468876829|1321.299031743|1321.299031743||1321.299031743|1321.299031743|1321.299031743|1321.299031743|1295.5531851293|1295.5531851293|1295.5531851293|1295.5531851293|1295.5531851293|1295.5531851293|1295.5531851293|1290.6757734618|-1409.5314719001|-1409.5314719001|-1409.5314719001|-1409.5314719001|-1409.5314719001|-1409.5314719001|-1409.5314719001|-1409.5314719001|-1409.5314719001|-1409.5314719001|-1409.5314719001|-1409.5314719001|-1441.2549835747|-1441.2549835747||-1441.2549835747|-1441.2549835747||-1441.2549835747|-1441.2549835747|-1441.2549835747|-1441.2549835747|-1441.2549835747|-1441.2549835747|-1441.2549835747|-1441.2549835747|-1441.2549835747|-1441.2549835747|-1441.2549835747|-1441.2549835747|-1441.2549835747||-1441.2549835747|-1441.2549835747|-1457.1888733512|-1461.8557497942|-1461.8557497942|-1461.8557497942|-1461.8557497942|-1461.8557497942|-1475.5619442158|-1489.4854935731|-1490.5283017782|-1504.6536794932|-1510.4404138482|||-1510.4404138482|-1510.4404138482|-1513.7137505653|-1513.7137505653|-1513.7137505653|-1513.7137505653|-1513.7137505653|-1523.126389517|-1525.8570872563|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567||1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1414.1090520567|1403.30479305|1403.30479305|1403.30479305|1403.30479305|1403.30479305|1403.30479305|1403.30479305|1403.30479305|1378.7275478333|1366.2583986885|1344.6549321354|1344.6549321354|1344.6549321354|1344.6549321354|1344.6549321354|1344.6549321354|1300.4721685186|1299.1912619655|1299.1912619655|1299.1912619655|1299.1912619655|1284.2319836354|1284.2319836354|1284.2319836354||1284.2319836354|1284.2319836354||1284.2319836354|1284.2319836354|1284.2319836354|1284.2319836354|1284.2319836354|1284.2319836354|1284.2319836354|1265.1243774334|1259.4715304816|1233.4683672017|1200.470420209|1200.0111839766|1200.0111839766|1200.0111839766|1200.0111839766|1200.0111839766|1200.0111839766|1200.0111839766|1200.0111839766|1200.0111839766|1200.0111839766|1200.0111839766|1200.0111839766|1200.0111839766|1200.0111839766|1200.0111839766|1200.0111839766|1200.0111839766|1200.0111839766|1200.0111839766|1196.7012355057|1182.5730353527|1182.5730353527|1182.5730353527|1182.5730353527|1182.5730353527||1182.5730353527|1182.5730353527|1182.5730353527|1182.5730353527|1182.5730353527|1182.5730353527|1182.5730353527|1182.5730353527|1182.5730353527|1182.5730353527|1182.5730353527|1182.5730353527|1182.5730353527|1182.5730353527|1182.5730353527||1182.5730353527|1182.5730353527|1182.5730353527|1182.5730353527|1182.5730353527|1182.5730353527|1182.5730353527|1182.5730353527|1182.5730353527|1182.5730353527|1182.5730353527|1182.5730353527|1182.5730353527|1182.5730353527|1182.5730353527|1182.5730353527|1182.5730353527|1182.5730353527|1182.5730353527|1182.4144565985|1153.232778382|-1292.3270387448|-1292.3270387448|-1292.3270387448|-1292.3270387448|-1292.3270387448|-1292.3270387448|-1292.3270387448|-1292.3270387448|-1310.6300457625|-1313.3167297209
09841|1123579|/equities/up-fintech-holding|MSCI_EEM|-4.0863015746995|-4.0863015746995|-4.0863015746995|-4.0863015746995|-4.0863015746995|-4.0863015746995|-4.0863015746995|-4.0863015746995|-4.0863015746995|-4.0863015746995|-4.0863015746995|-4.0863015746995|-4.0863015746995|-4.0863015746995|-4.0863015746995|-4.0863015746995|-4.0863015746995|-4.0863015746995|-4.2206127617011||-4.3890142146359|-4.4800159206667|-4.5048563734998|-4.5793405391893|-4.6392737937048|-4.6392737937048|-4.6392737937048|-4.6392737937048|-4.6392737937048||-4.6392737937048|-4.6392737937048|-4.6392737937048|-4.6671588656435||-4.6671588656435|-4.7112876041211|-4.7343642296038|-4.8059928316199|-4.8059928316199|-4.8639066953995|-4.8639066953995|-4.8639066953995|-4.9665630944943|-4.9749080674118|-4.9749080674118|-5.0004532884963|-5.0246955847308|-5.0246955847308|-5.1357727553629|-5.195244606923|-5.195244606923|-5.195244606923|-5.195244606923|-5.195244606923|-5.195244606923||-5.195244606923|-5.195244606923|-5.195244606923|-5.195244606923|-5.195244606923|-5.195244606923|-5.195244606923|-5.195244606923|-5.195244606923|-5.195244606923|-5.195244606923|-5.195244606923|-5.195244606923|-5.195244606923|-5.195244606923|-5.195244606923|-5.2990013082996|-5.2990013082996|-5.2990013082996|-5.2990013082996|-5.2990013082996|-5.2990013082996|-5.2990013082996|-5.3333348389218|4.5834892531614|4.5834892531614|4.5834892531614|4.5834892531614|4.5834892531614|4.5834892531614|4.5834892531614|4.5467656740855|4.4874141343675|4.4874141343675|4.4874141343675|4.4874141343675|4.4874141343675|4.4874141343675|4.4874141343675|4.4874141343675|4.4874141343675|4.4874141343675|4.4874141343675|4.4874141343675|4.4874141343675|4.4874141343675|4.4874141343675|4.4874141343675|4.4874141343675|4.4874141343675|4.4874141343675|4.4874141343675|4.4874141343675|4.4874141343675|4.4874141343675|4.4874141343675|4.1981157338444||4.1634620864992|3.76200211929|3.680280297848|3.4678116306689|-3.9965776844575|-3.9965776844575|-3.9965776844575|-3.9965776844575|-3.9965776844575|-3.9965776844575|-3.9965776844575|-4.0576886772318|-4.0576886772318|-4.1979872782145|-4.2355415113673|-4.4725461544709|3.607588163411|3.607588163411|3.607588163411|3.607588163411|3.607588163411|3.607588163411|3.607588163411|3.607588163411|3.4367645486586|3.1764049512803|2.927116590811|2.8445268016701|2.8445268016701|2.7997340695721|2.7997340695721|2.7997340695721|2.7997340695721|2.7997340695721|2.7997340695721|2.7997340695721|2.7997340695721|2.7196740227451|2.7196740227451|2.7196740227451|2.7196740227451|2.7196740227451|2.7196740227451||2.7196740227451|2.7196740227451|2.7196740227451|2.7196740227451|2.7196740227451|2.7196740227451|2.7196740227451|2.7196740227451|2.7196740227451|2.7196740227451||2.7196740227451|2.7196740227451|2.7055412790525|2.7055412790525|2.7055412790525|2.7055412790525|2.6428235527926|2.597026241825|2.5550703254065|2.5550703254065|2.5550703254065|2.4984115457889|2.3361870374646|-2.8131764113823||-2.8131764113823|-2.8131764113823|-2.8131764113823|-2.8131764113823|-2.8131764113823|-2.8131764113823|-2.8760293126017|-2.9722548458212|-3.0380608343674|-3.1211204120176|-3.1211204120176|-3.1211204120176|-3.1211204120176|-3.1211204120176|-3.1211204120176|-3.1211204120176|-3.1211204120176|-3.1211204120176|-3.1211204120176|-3.2212448858174|-3.230302308684|-3.230302308684|-3.2347803763609|-3.2825336646217|-3.3783707299915|-3.4610906964511|-3.4610906964511|-3.4610906964511|-3.4610906964511|-3.4610906964511|-3.4610906964511|-3.4610906964511|-3.4610906964511|-3.4610906964511|-3.4610906964511||-3.4610906964511|-3.4610906964511|-3.4610906964511|-3.4610906964511|-3.4610906964511|-3.4610906964511|-3.4610906964511|-3.4610906964511|-3.4610906964511|-3.4610906964511|-3.4610906964511|-3.4610906964511|-3.4610906964511|-3.4610906964511|-3.5281562679311|-3.5390624992605|-3.5517360626057|-3.660970390382|-3.660970390382|-3.7688559829555|-3.9309510720397|-4.0205012706281|-4.1144457290968|-4.1209738106109|-4.1209738106109|-4.1209738106109|-4.1209738106109|-4.1209738106109|-4.1209738106109|-4.1209738106109|-4.2796930969399
09842|12986|/equities/eastern-co|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||-38.793682621763|-38.83590200698|-38.83590200698|31.324720235705|31.324720235705|31.324720235705|31.324720235705|31.324720235705|31.324720235705|31.324720235705||31.324720235705|31.324720235705|31.324720235705|30.299688811699|29.78455375791|29.78455375791|29.521727075846|27.683030542037|27.452166009481|27.452166009481|27.452166009481|27.452166009481|27.452166009481||27.452166009481|27.452166009481|25.713518275746||25.204543535083|25.204543535083|25.204543535083|25.204543535083|25.204543535083|25.204543535083|25.204543535083|25.204543535083|25.204543535083|25.204543535083|25.204543535083|25.204543535083|24.6811593817|24.28547050933|24.28547050933|24.28547050933|24.28547050933|24.28547050933|24.28547050933|24.28547050933|24.28547050933|24.28547050933|24.28547050933|24.28547050933|24.28547050933|24.28547050933|24.28547050933|24.28547050933|24.28547050933|24.262189467527|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|24.225216348262|22.474402766281|22.474402766281|22.367514541767|22.367514541767|22.367514541767|22.367514541767|22.367514541767|22.367514541767||22.367514541767|22.367514541767|22.367514541767|22.367514541767||22.367514541767|22.367514541767|22.367514541767|22.367514541767|22.367514541767|22.367514541767|22.367514541767|22.056683676134|21.865759364643|21.458065659778|21.155073226576|20.758741494729|20.758741494729|20.758741494729|19.975561571459|19.975561571459|19.975561571459|19.975561571459|18.642291970098|18.068101824483|18.031543965644|18.031543965644|17.731716098064|17.50579509655|17.444006624528|17.444006624528|17.072229163192|-19.702340504076|-19.702340504076|-19.702340504076|-19.93426831182|-19.95918658504|-20.097452366905|-20.097452366905|-20.27860456546|-20.27860456546|-20.27860456546|-20.27860456546|-20.27860456546|-20.27860456546|-20.27860456546|-20.27860456546|-20.27860456546|-20.27860456546|-20.27860456546|-20.407337782999|-20.858152837908|-20.937392521077|||-21.063773843175|-21.063773843175|-21.063773843175|-21.063773843175|-21.063773843175|-21.063773843175|-21.248082395534|-21.436758619922|18.994672647986|18.994672647986|18.994672647986|18.994672647986||||||18.994672647986|18.994672647986|18.994672647986|18.994672647986|18.994672647986|18.994672647986|18.455747251017|17.578052128138|17.095613361267|16.973518673357|16.973518673357|16.973518673357|16.973518673357|16.973518673357|16.973518673357|16.973518673357|16.973518673357|16.973518673357|16.973518673357|16.350576206243|15.638973655741|15.403713009852|15.403713009852|15.403713009852|15.403713009852|15.403713009852|15.403713009852|15.403713009852|15.403713009852|15.403713009852|15.403713009852|15.403713009852|15.403713009852|15.403713009852|15.403713009852|15.403713009852|15.403713009852||15.403713009852|15.403713009852|15.403713009852|15.403713009852|15.403713009852|15.144681054241|||||15.013495411262|15.013495411262|||14.795549566862|14.791836728776|14.791836728776|14.791836728776|14.791836728776|14.791836728776|14.791836728776|14.791836728776|14.791836728776|14.342041322616|13.741223855552|13.741223855552|13.405831384729|13.405831384729|-15.619631054491|-15.619631054491|-15.619631054491|-15.619631054491|-15.622507569341|-15.622507569341|-16.106119629573|-16.457355018933|-16.470950440653|-16.782722663094|-17.153025361353|-17.772805978252|-18.465339662183|16.85244351815|16.85244351815|16.85244351815|16.85244351815|16.85244351815|16.678270355318|16.648773677332|16.648773677332|16.648773677332
09843|1131570|/equities/china-east-education-holdings-ltd|MSCI_EEM/EMCONSGROWTH|-2.5512493273503|-2.5512493273503|-2.5512493273503|-2.5512493273503|-2.5512493273503|-2.6017444249661|-2.6017444249661|-2.6017444249661|-2.6017444249661|-2.6017444249661|-2.6017444249661|-2.6017444249661|-2.6017444249661|-2.6017444249661|-2.6017444249661|-2.689437596478|-2.689437596478|-2.7532638890632|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895||-2.7606723045895|-2.7606723045895|-2.7606723045895|||-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.7606723045895|-2.8413025643637|-2.8825584016696|-2.8829115730323|-2.8829115730323|-2.9282809353353|-2.9282809353353|-2.9282809353353|-2.9282809353353|-2.9903120438789|-3.0470134064593|-3.0536989691506|-3.0536989691506|-3.0536989691506|-3.0536989691506|-3.0536989691506|-3.0536989691506|-3.1518876820416|-3.1690588607723|-3.1690588607723|-3.1695098892775|-3.2561221802596|-3.3452786821786|-3.3452786821786|-3.3452786821786|-3.3452786821786|-3.3452786821786|-3.3452786821786|-3.361420779169|-3.4018222051538|-3.4018222051538|-3.4018222051538|-3.4018222051538|-3.4018222051538|-3.4018222051538||-3.4018222051538|-3.4018222051538|-3.4018222051538|-3.4018222051538|-3.4018222051538|-3.4018222051538|-3.4018222051538|-3.4018222051538|-3.4018222051538|-3.4018222051538|-3.4018222051538|-3.4018222051538|-3.4164690792204|-3.5810768140291||2.9860709745432|2.9860709745432|2.9860709745432|2.9860709745432|2.9860709745432|2.9860709745432|2.9860709745432|2.9860709745432|2.9860709745432|2.9860709745432|2.9860709745432|2.9860709745432|2.9860709745432|2.9860709745432|2.9860709745432||2.9860709745432|2.9860709745432|2.9860709745432|2.9860709745432||2.9860709745432|2.9860709745432|2.9860709745432|2.9860709745432|2.8934122940727|2.6943469467901|-3.1587010692963|-3.1587010692963|-3.1587010692963|-3.2218901130236|-3.2571001420062|-3.3278891521075|-3.3482581265889|-3.3482581265889|-3.4841756564734|-3.544639611946|-3.6390441001636|3.0757110643484|3.0757110643484|3.0757110643484|3.0757110643484|3.0757110643484|3.0757110643484|3.0757110643484|-3.4120962592948|-3.4120962592948|-3.4120962592948|-3.4120962592948|-3.4120962592948|-3.4511556498663|-3.4511556498663|-3.4511556498663|-3.4511556498663||-3.4511556498663|-3.4511556498663|-3.4511556498663|-3.451475673859|-3.451475673859|-3.451475673859|-3.5044174127498|-3.5282416004515|-3.5589461119709|-3.5589461119709|-3.5589461119709|-3.6310513451957|-3.7306124849743|-3.7958031657123|-3.7958031657123|-3.7958031657123||-3.7958031657123|-3.7958031657123|-3.7958031657123|-3.7958031657123|-3.7958031657123|-3.7958031657123|-3.7958031657123|-3.7958031657123|-3.8558924068769|-3.8593248382498|-3.9004941758066|-3.9004941758066|-3.9004941758066|-3.9004941758066|-3.9004941758066|-3.9316601683199|-4.10295582364|-4.2532842219979||-4.3486492436363|-4.5008956615675|-4.5008956615675|-4.5008956615675|-4.5008956615675|-4.5008956615675|-4.5008956615675|-4.5008956615675|-4.5008956615675|-4.5008956615675|-4.5008956615675|-4.5008956615675|-4.5008956615675|-4.5008956615675|-4.5008956615675|-4.5008956615675|-4.5008956615675|-4.610439837481||-4.6521552409347|-4.6562833880513|-4.7314260375863|-4.8571399596406|-4.8790442576091|-4.9311603296775|-4.9974005210155|-5.0291980519405|-5.0291980519405|-5.0679979870177|-5.1014172203571|-5.1014172203571|-5.2115747274327|-5.2477466605533|||-5.2477466605533||-5.4274960383695|-5.474440056408|-5.5499337319142|-5.5599703038189|-5.5599703038189|-5.5599703038189|-5.5971892370618|-5.8570208948279|-5.8570208948279|-5.8570208948279|-5.8570208948279|-5.8570208948279|-5.8979268684093|-5.8979268684093|-5.9877492162554|-5.9877492162554|-6.2719435397086|-6.2866038683717|-6.4366095953596|-6.4366095953596|-6.5345345151935|-6.5345345151935|-6.5345345151935|-6.5345345151935|-6.5345345151935|-6.5345345151935|-6.5345345151935|-6.5345345151935|-6.5345345151935
09844|980689|/equities/ratchaburi-electricity-be|MSCI_EEM|-0.80380297161556|0.78028401530196|0.78028401530196|0.78028401530196|0.77684794440358|0.77684794440358|0.77684794440358|0.77684794440358|0.77684794440358|0.76871994219984|-0.79007554415697|-0.79007554415697|-0.79007554415697|-0.80077227550075|-0.80077227550075|-0.8053025293938|-0.81061395214572|-0.8145710374092|-0.82702337648857|-0.83503892272899|-0.83503892272899|-0.83503892272899|-0.8397654675796|-0.84057274387439|-0.84896971038271|0.82670034908268|0.82424945733474|0.82424945733474|0.82424945733474||0.80583268295313|0.7956474345104|0.7918304846437|||0.7819820128648|0.7819820128648|0.7819820128648|0.7819820128648|0.7819820128648|0.7819820128648|-0.81449748940323|-0.81449748940323|-0.83166390731438|-0.84129322319676|-0.8517146855532|-0.86205032716383|-0.86205032716383|-0.86205032716383|-0.86922258414813|-0.88524733625064|-0.90916369846805|0.88620703428604|0.85189667244331|0.8373582669134|0.8373582669134|0.8373582669134|0.83456473969034|0.83020337744764|0.83020337744764|0.82244819981314|-0.84951210503746|-0.84951210503746|-0.84951210503746|-0.86973568670142|-0.87082522592665|-0.87082522592665|-0.87082522592665|-0.87082522592665|-0.87082522592665|0.84731340339606|0.82751800080402|0.82751800080402|0.82751800080402|0.82751800080402|0.82751800080402|0.82751800080402|0.82751800080402|0.82668666332146|0.80442588312648|0.80442588312648|0.80442588312648|0.80442588312648|0.80442588312648|0.80442588312648|0.80442588312648|0.80352875902942|-0.80736358401609|-0.80736358401609|-0.80736358401609|-0.80736358401609|-0.80736358401609|-0.80736358401609|-0.8167928980173|-0.82641099171155|-0.82641099171155|-0.8374010928948|-0.84377898866151|-0.85336553712922|-0.86061798638056|-0.86061798638056|-0.86061798638056|-0.86151998910584|-0.88030000498204|-0.89215174702866|-0.89215174702866|-0.89215174702866|-0.89215174702866|-0.90627970726472|-0.90669967765258|-0.91827741193161|-0.92197490320587|-0.92413878425386|-0.93043198170956|-0.93436890048777|-0.95263210714963|-0.96403566533886|0.94242387787507|0.94242387787507|0.94242387787507|0.94242387787507|0.93491542754357|-0.94325929155663|-0.94325929155663|-0.94325929155663|-0.94325929155663|-0.94325929155663|-0.94325929155663|-0.94584363887394|-0.95677111845563|-0.95677111845563|-0.95677111845563|-0.96863456678998|-0.97019700151181|0.92778998234836|0.92778998234836|0.92778998234836|0.92778998234836|0.92778998234836|0.91698886530232|-0.9546928951711|-0.9546928951711|-0.9546928951711|-0.9596587827438|0.94909415978048|0.94909415978048|0.94316014799645|0.93462238215926|0.91680266353292|-0.94694117149694|-0.94694117149694|-0.9485457455779|-0.94951062793115|-0.94951062793115|-0.94951062793115|-0.96028957758324|-0.96454238698127|-0.96454238698127|-0.96454238698127|-0.96454238698127|-0.96454238698127|-0.96477455765673|-0.96477455765673|-0.97974949711637|-0.98249944309477|-0.99166604390944|-0.99240672048821|-1.0015390336081|-1.0015390336081|-1.0015390336081|-1.0015390336081|-1.0015390336081|-1.0015390336081|-1.0015390336081|-1.0015390336081|-1.0015390336081|-1.0015390336081|-1.0015390336081|-1.0015390336081|-1.0015390336081|-1.0015390336081|-1.0015390336081|-1.0089322659224|-1.0118691825039|-1.0130510078872|-1.0130510078872|-1.0130510078872|-1.0132866795205|-1.0132866795205|-1.0132866795205|-1.0139296579519|-1.0310329384449|-1.0380921503839|-1.0501023818979|-1.0691387361373|1.0207545455486|1.0207545455486|1.0207545455486|1.0152828358048|0.99142539748809|-1.0227497872057|-1.0227497872057|-1.0227497872057|-1.028888649007||-1.0332096089481|-1.0368995654979|-1.0397074096555|-1.0397074096555|-1.0397074096555|-1.0397074096555|-1.0397074096555|-1.0580082197051|1.0249760728042|1.0249760728042|1.0249760728042|1.0249760728042|1.0249760728042|1.0249760728042|||1.0249760728042|1.0249760728042|1.0249760728042|1.0249760728042|1.0249760728042|1.0249760728042|1.0249760728042|1.0187237697914|1.0187237697914|1.0187237697914|1.0187237697914|1.0187237697914|1.0187237697914|1.0187237697914|1.0187237697914|1.0187237697914|1.0130264182968|-1.0544150250838|-1.0665722442651|-1.0784136005004|-1.0882373328297|-1.0913748206131|-1.1015276579319|-1.1050307252074|-1.1082477417582|-1.1082477417582|-1.109719676772|-1.1330218657291|-1.1511353899413|-1.1640393126202|-1.1700436790997
09845|1152800|/equities/fawry-banking-and-payment|MSCI_EEM||-5.8013633325592|-5.8013633325592|-5.8013633325592|-5.8013633325592|-5.8013633325592|-5.8013633325592|-5.8013633325592|5.4159027756663|5.4159027756663|5.4159027756663||5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663||5.4159027756663|5.4159027756663|5.4159027756663||5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4159027756663|5.4016567057428|5.4016567057428|5.4016567057428|5.4016567057428|5.2777243918913|5.2777243918913|5.1345258899864|5.1345258899864|5.1345258899864|4.9244732004996|-5.5412702098996|-5.5412702098996|-5.5412702098996|-5.5412702098996|-5.5412702098996|-5.5412702098996|-5.5412702098996|-5.5412702098996|-5.5412702098996|-5.5412702098996|-5.5412702098996|-5.5412702098996|-5.5412702098996|-5.5412702098996|-5.6403001961345|-5.6788116995942|5.0383356408445|5.0383356408445|5.0383356408445|4.9120392883451|4.8491061711366|4.8491061711366|4.8491061711366|4.8491061711366|4.8491061711366|4.8491061711366|4.7545624070758|4.6357644062957|4.6357644062957|4.6357644062957|4.5075163291252|-5.0298113730668|-5.0298113730668|-5.0298113730668|-5.0298113730668|-5.0298113730668|-5.0298113730668|-5.0541176314105|-5.0541176314105|-5.0541176314105|-5.0541176314105||-5.1929084984185|-5.2825414064639|-5.2825414064639|-5.5228239036394||-5.7225820992603|-5.7789802787717|-5.7865506056317|-5.7865506056317|-5.7865506056317|-5.8161675536377|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.839161826876|-5.8951801742748|-5.9015928298455|-5.9015928298455|-5.9015928298455|-5.9015928298455|-5.9015928298455|-5.9015928298455|-5.9015928298455|||-5.9015928298455|-5.9015928298455|-5.9015928298455|-5.9015928298455|-5.9015928298455|-5.9015928298455|-5.9015928298455|-5.9015928298455|-5.9951033625583|-6.0784482728088|-6.1366092640652|-6.1485914779903||||||-6.1485914779903|-6.1556574319471|5.63198984562|5.63198984562|5.63198984562|5.63198984562|5.63198984562|5.63198984562|5.63198984562|5.63198984562|5.6305440895937|5.4828266560129|5.4488358216435|5.4488358216435|5.4488358216435|5.4488358216435|5.3681510241993|5.3557600017217|5.3557600017217|5.3557600017217|5.3557600017217|5.3557600017217|5.3557600017217|5.3557600017217|5.3557600017217|5.3557600017217|5.3557600017217|5.3557600017217|5.3557600017217|5.3557600017217|5.3557600017217|5.3557600017217|5.3557600017217|5.3557600017217|5.3557600017217|5.3557600017217|5.3557600017217||5.3557600017217|5.3557600017217|5.3557600017217|5.3557600017217|5.3557600017217|5.1425111289187|||||5.106678829741|5.0313099072504|||4.9705527478676|4.9705527478676|4.9705527478676|4.9705527478676|4.9705527478676|4.9705527478676|4.9705527478676|4.9228363494322|4.9137070157181|4.6285635076243|-5.4641492735273|-5.4641492735273|-5.4641492735273|-5.4641492735273|-5.4641492735273|-5.4641492735273|-5.4641492735273|-5.4641492735273|-5.4641492735273|-5.4641492735273|-5.4641492735273|-5.5896104851173|-5.6384560045056|-5.6466175644985|-5.8784640993665|-5.9760711950274|-6.012301211248|-6.1275570709288|-6.1551939124898|-6.1551939124898|-6.2646596558708|-6.4323996579005|-6.4793330337552|-6.6338312281868|-6.6338312281868|-6.6338312281868
09846|104183|/equities/habib-bank-ltd|MSCI_EEM|-117.23994200556||-119.38842568316|-119.38842568316||-119.38842568316|-119.38842568316|-119.5310324024|-120.53336994636|-120.81707607362|-123.31321228033|-123.31321228033|-123.31321228033|-123.31321228033|-123.31321228033|-123.7032847935|-123.7032847935|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-124.82885317994|-129.32150221084||112.4586465623|112.4586465623|112.4586465623|112.4586465623|112.4586465623|112.4586465623|112.4586465623|112.4586465623|112.4586465623|112.4586465623|112.4586465623|109.44905363476|104.24839153727|103.92713295806|103.92713295806|103.92713295806|103.92713295806|103.92713295806|103.92713295806|96.26181302455|93.118907587824|93.118907587824|93.118907587824|93.118907587824|93.118907587824|93.118907587824|93.118907587824|93.118907587824|93.118907587824|93.118907587824|93.118907587824||93.118907587824|93.118907587824|93.118907587824|93.118907587824|93.118907587824|93.118907587824|93.118907587824|93.118907587824|93.118907587824|93.118907587824|93.118907587824|93.118907587824|93.118907587824|92.17545577453|92.119866371349|92.119866371349|92.119866371349|92.119866371349|90.88040648588|89.849312332873|89.849312332873|89.849312332873|89.849312332873|89.849312332873|89.849312332873|87.525314734895|-95.277269141168|-95.88063977909||-95.88063977909|-97.17571527375|-98.844680382292|-100.91686670149|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679||95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|95.157512709679|88.507236106729|86.850821609338|84.809800804809||79.110334278428|77.062594812538|75.561213406618|74.181349975859|73.877060925886|73.877060925886|73.877060925886|73.877060925886|73.877060925886|73.877060925886|73.877060925886|73.871735294577|72.643592737247|72.594498031583|72.594498031583|71.777776472266|71.601695239907|71.601695239907|71.474660224788||||65.20073331183|-72.824900735417|-72.824900735417|-72.824900735417|-72.824900735417|-72.824900735417|-72.824900735417|-72.824900735417|-72.824900735417|-72.824900735417|-72.824900735417|-73.155442040275|-74.514938770742|-75.650485607221|-76.136091863926|-76.320663306245|-76.756541740024|-76.756541740024|-76.756541740024|-76.756541740024|-76.756541740024|-76.756541740024|-76.923932723562|-77.618812221465|-77.988726961978|-77.988726961978|-78.268580291412|-78.79286961836|-79.431236615566|-79.431236615566|-79.431236615566|-79.431236615566|-79.969811335387|-79.969811335387|-79.969811335387|72.920630723432|72.920630723432|72.920630723432|72.920630723432|72.920630723432|70.643710305515||-77.574967473951|-77.574967473951|-77.574967473951||||-77.574967473951|-77.574967473951|-77.574967473951|-77.574967473951||-77.574967473951|-77.574967473951|-77.574967473951|-77.574967473951|-77.574967473951|-77.574967473951|-77.574967473951|-77.574967473951|-77.574967473951|-77.574967473951|-77.574967473951|-77.574967473951|-77.574967473951|-77.574967473951|-77.574967473951||-77.574967473951|-77.574967473951|-77.574967473951|-77.574967473951|-77.574967473951|-77.574967473951|-77.574967473951|-77.574967473951|-77.574967473951|-77.574967473951|-77.574967473951|-77.574967473951|-77.574967473951|-77.574967473951|-77.574967473951|-77.574967473951|-78.166077819364|-78.388415459015|-81.07324295929|71.4479308142
09847|1136128|/equities/gsx-techedu-a|MSCI_EEM/EMCONSGROWTH|3.4223367015068|3.4223367015068|3.4210246687985|3.4210246687985|3.0775773266793|3.0320526074305|-3.9323213599|-3.9323213599|-3.9323213599|-3.9329470885419|-3.9329470885419|-3.9329470885419|-3.9329470885419|-3.9329470885419|-3.9329470885419|-4.0190720644048|-4.0190720644048|-4.0190720644048|-4.2109135617207||-4.4076816494145|-4.4532867293334|-4.4532867293334|-4.4532867293334|-4.4532867293334|-4.4532867293334|-4.4532867293334|-4.4532867293334|-4.4532867293334||-4.6643755841262|-4.6643755841262|-4.6643755841262|-4.6643755841262||-4.6643755841262|-4.8466672685419|-5.0168526864355|3.549794291231|3.549794291231|3.549794291231|3.5097712662187|2.8747457957231|2.6127730051636|2.4119699045419|2.2327445397111|2.1489064364881|2.1489064364881|2.1489064364881|2.1489064364881|2.1489064364881|-2.8259179217763|-2.8259179217763|2.3693580727376|2.3693580727376|2.3693580727376||2.3693580727376|2.3693580727376|2.3693580727376|-2.7229939809266|-2.7229939809266|-2.7229939809266|-2.7229939809266|-2.7229939809266|-2.7229939809266|-2.7229939809266|-2.7229939809266|-2.7229939809266|-2.7229939809266|-2.7229939809266|-2.7229939809266|-2.7229939809266|-2.7661044455041|-2.7687750851004|-2.7687750851004|-2.7687750851004|-2.7687750851004|-2.7687750851004|-2.7687750851004|-2.779727913151|-2.8569198595261|-2.8667241814668|-2.8667241814668|-2.8667241814668|-2.8667241814668|-2.8667241814668|-2.8667241814668|-2.8667241814668|-2.8667241814668|-2.8667241814668|-2.8667241814668|-2.8667241814668|-2.8667241814668|-2.8667241814668|-2.8667241814668|-2.8667241814668|-2.8667241814668|-2.8667241814668|-2.8667241814668|-2.8667241814668|-2.8667241814668|-2.9754879875244|-3.0471143770285|-3.0626270294264|-3.0727290412302|-3.0727290412302|-3.0727290412302|-3.2033100680637|-3.2854821642887|-3.2854821642887|-3.3452801396065|-3.5173223338318|-3.5426471588559||-3.5777834422781|-3.5777834422781|-3.5777834422781|-3.5777834422781|-3.5777834422781|-3.5777834422781|-3.5777834422781|-3.5777834422781|-3.5777834422781|-3.590535170673|-3.590535170673|-3.6705990510206|-3.6705990510206|-3.8489989657116|-4.0119431966888|-4.0988257984703|-4.261413900557|-4.261413900557|3.4627871906733|3.4627871906733|3.4627871906733|3.4627871906733|3.4627871906733|3.4627871906733|3.4627871906733|3.4627871906733|3.2564299146307|2.987144501118|2.9814461140804|2.9814461140804|2.9814461140804|2.9814461140804|2.9814461140804|2.9814461140804|2.9814461140804|2.9814461140804|2.9788290294202|2.7200877702007|-3.3713211061155|-3.3713211061155|-3.3713211061155|-3.3713211061155|-3.4660178689599||-3.5641946273739|-3.5641946273739|-3.5641946273739|-3.625216307209|-3.718671216622|-3.718671216622|-3.718671216622|3.0064332249855|3.0064332249855|3.0064332249855||3.0064332249855|3.0064332249855|2.8221479525274|2.6846087232901|2.4262319290718|-3.1315761004524|-3.1315761004524|-3.1315761004524|-3.1315761004524|-3.1315761004524|-3.1315761004524|-3.1315761004524|-3.1315761004524|-3.1449384187274||-3.1449384187274|-3.1629872426516|-3.369430195968|-3.4682557049511|-3.5288457507539|-3.5288457507539|-3.5288457507539|-3.5288457507539|-3.5288457507539|-3.5288457507539|-3.5288457507539|-3.5288457507539|-3.5288457507539|-3.5288457507539|-3.6220507350948|-3.6959615670343|-3.6959615670343|-3.7971795093903|-3.8554785544521|-3.8554785544521|-3.8554785544521|-3.8554785544521|-3.973800567301|-3.973800567301|-4.1875562309246|-4.3489513396136|-4.4360669256227|-4.4360669256227|-4.4360669256227|-4.4644687176829|-4.4700542557113|-4.5622891378835|-4.5622891378835|-4.6250841735856|-4.6250841735856||-4.9187045626128|3.6871889596834|3.6871889596834|3.6871889596834|3.6871889596834|3.6871889596834|3.6871889596834|3.6871889596834|3.6871889596834|3.6871889596834|3.6871889596834|3.6871889596834|3.6871889596834|3.6871889596834|3.6871889596834|3.6871889596834|3.6871889596834|3.6871889596834|3.6871889596834|3.6871889596834|3.6871889596834|3.6871889596834|3.6871889596834|3.5713211966504|3.3375790597056|2.8613448204869|2.8613448204869|2.8613448204869|2.8613448204869|2.8613448204869|2.8613448204869
09848|100103|/equities/kaisa-group|MSCI_EEM|-0.13949328204909|-0.13949328204909|-0.13949328204909|-0.13949328204909|-0.13949328204909|-0.14249254008046|-0.14499170860108|-0.14904634577761|-0.15641057020335|-0.15641057020335|-0.15641057020335|-0.15641057020335|-0.15641057020335|-0.15641057020335|-0.15767841055889|-0.17255976271726|-0.17255976271726|-0.1734552999845|-0.18539477531676|-0.18732753086493|-0.19062611263978|-0.19062611263978|-0.19062611263978|-0.19062611263978|-0.19062611263978|-0.19464951676336|-0.19464951676336|-0.19516612503492|-0.19740934425651||-0.19740934425651|-0.19740934425651|-0.19740934425651|||-0.19933868955754|-0.19933868955754|-0.20132076918177|-0.20474530457448|-0.2054732027833|-0.2054732027833|-0.2054732027833|-0.2054732027833|-0.2054732027833|-0.2054732027833|-0.21497309642495|-0.21497309642495|-0.21626924763199|-0.21626924763199|-0.22024360177778|-0.22379803054803|-0.22379803054803|-0.22379803054803|-0.22379803054803|-0.22379803054803|-0.22379803054803|-0.22379803054803|-0.22379803054803|-0.22379803054803|-0.22379803054803|-0.22379803054803|-0.22379803054803|-0.22379803054803|-0.22379803054803|-0.22379803054803|-0.22379803054803|-0.22379803054803|-0.22379803054803|-0.22379803054803|-0.22379803054803|-0.22379803054803|-0.22379803054803|-0.22379803054803|-0.22379803054803|-0.22379803054803|-0.22379803054803|-0.22477559655103|-0.23580622076097|-0.23739579815669||-0.2455133293085|-0.2455133293085|-0.25330498320435|-0.25330498320435|-0.25330498320435|-0.26594997641747|-0.27161109278936|-0.27310872297747|-0.27310872297747|-0.27310872297747|-0.27310872297747|-0.27310872297747|-0.27495413683369|-0.27617126910239||-0.28202363664739|-0.28741514230031|-0.30323905160315|-0.3087100498134|-0.32901116375063|0.24590920310927|0.24590920310927|0.24590920310927|0.24590920310927|0.24590920310927|0.24590920310927|0.24590920310927|0.24590920310927|0.2135380095417|0.2135380095417||0.2135380095417|0.20215333652437|-0.25414425982001|-0.25414425982001||-0.25414425982001|-0.25651221800927|-0.25651221800927|-0.25651221800927|-0.25651221800927|-0.26032371962001|-0.26032371962001|-0.27319302485972|-0.27477003139025|-0.28274448079938|0.21188156684729|0.21188156684729|0.21188156684729|0.21188156684729|0.21188156684729|0.21188156684729|0.21188156684729|0.21188156684729|0.21188156684729|0.21188156684729|0.21188156684729|0.21188156684729|0.2051932957743|0.2051932957743|0.17904811484663|0.16233123157917|-0.208233686618|-0.208233686618|-0.208233686618|-0.208233686618|-0.21173902575783|-0.21173902575783|-0.21173902575783||-0.21173902575783|-0.21173902575783|-0.21173902575783|-0.21554335840997|-0.23027039941215|-0.24468933571339|-0.24882148210605|-0.2489683082192|-0.25396479478466|-0.25612755076739|-0.26000642981279|-0.26000642981279|-0.26000642981279|-0.26000642981279|-0.26000642981279|-0.26000642981279||-0.26000642981279|-0.26000642981279|-0.26000642981279|-0.26000642981279|-0.26000642981279|-0.26000642981279|-0.26000642981279|-0.26000642981279|-0.26000642981279|-0.26000642981279|-0.26000642981279|-0.26000642981279|-0.26000642981279|-0.26000642981279|-0.26000642981279|-0.26000642981279|-0.26950714716369|-0.27245237986306||-0.27328042034816|-0.28025602156929|-0.2927844712581|-0.30453829737126|-0.3061536679844|-0.31294853435401|-0.31494280912747|-0.3271586753513|-0.32906519788124|-0.34233356573967|-0.34233356573967|-0.34387778641444|-0.34387778641444|-0.34387778641444|-0.34387778641444|-0.34387778641444|-0.35153087313154|-0.35808986022714||-0.36159242394828|-0.36159242394828|-0.3726027061902|-0.37650300124868|-0.39083665288802|-0.40565183733697|-0.41016871371529|-0.41781905063588|-0.41781905063588|-0.41781905063588|-0.41781905063588|-0.41781905063588|-0.41781905063588|-0.41781905063588|||-0.41781905063588||-0.43257673822728|-0.46702969563104|-0.47947745402761|-0.49969716624096|-0.50966351016445|-0.52351502228759|-0.54751670249062|-0.57168521194279|-0.58603912325501|-0.61393236155642|-0.64325817685804|-0.6719535309019|-0.70828170279025|-0.7303130058156|-0.73645890064885|-0.77995434080947|-0.90098980925323|0.57454823634931|||||||||||
09849|104238|/equities/mcb-bank|MSCI_EEM|-187.42269579486||-187.42269579486|-187.42269579486||-187.42269579486|-187.42269579486|-187.42269579486|-187.42269579486|-187.42269579486|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475|-187.48227994475||-190.9442011254|-193.37966605215|-193.49685574669|-200.12928412908|175.19912829369|175.19912829369|175.19912829369|175.19912829369|175.19912829369|175.19912829369|166.11236778862|160.25929574576|156.93476708296|156.7055334388|156.7055334388|156.7055334388|156.7055334388|156.7055334388|155.82503661169|148.64392682196|144.70659024055|142.27676388218|141.36564013998|141.36564013998|141.36564013998|141.36564013998|141.36564013998|141.36564013998|141.36564013998|139.17071180918|-152.77047054125||-152.77047054125|-152.77047054125|-152.77047054125|-152.77047054125|144.18608691574|144.18608691574|143.39676313798|140.61473709125|139.69859585253|139.448953375|139.448953375|139.34746915811|139.34746915811|136.29719100521|135.4579876322|133.72435633274|133.72435633274|133.11859520094|133.11859520094|132.28232244007|131.58147826186|130.29052495947|128.31453900266|128.31453900266|128.1978188083|125.40424776578|-135.96011238114|-135.96011238114||-135.96011238114|-135.96011238114|-135.96011238114|-135.96011238114|-135.96011238114|-135.96011238114|-135.96011238114|-136.59117532902|-136.59117532902|-136.59117532902|-136.59117532902|-137.77074248187|-140.14361113301|-141.52311300044|-141.52311300044|-141.52311300044|-141.52311300044|-142.34179490148|-143.30024645136|-143.30024645136|-147.91028981382|-147.91028981382|-147.91028981382|-147.91028981382|-147.91028981382|-147.91028981382|-147.91028981382|-150.48921124333|-152.85634948804|138.31161839712|138.31161839712|138.31161839712|138.31161839712||138.31161839712|138.31161839712|138.31161839712|138.31161839712|138.31161839712|138.31161839712|138.31161839712|136.01258502167|136.01258502167|136.01258502167||135.58862270742|135.58862270742|133.67735507123|130.56261769525|126.72235299472|126.42484072981|124.38815667163|120.6958860926|120.6958860926|120.6958860926|120.6958860926|119.07598607322|116.92331438352|113.60646152815|113.40995767736|112.62722878462|112.62722878462|112.62722878462|111.87748066591||||-117.41678467276|-117.41678467276|-117.41678467276|-118.23851913742|-118.23851913742|-118.23851913742|-118.23851913742|-118.23851913742|-118.23851913742|-118.23851913742|-118.23851913742|-118.23851913742|-118.23851913742|-118.23851913742|-119.39403223466|-119.39403223466|-119.54405552909|-119.54405552909|-119.54405552909|-119.54405552909|-119.54405552909|-119.60925629254|-119.60925629254|-119.60925629254|-119.60925629254|-119.60925629254|-120.202506517|-120.75334026926|-121.55593249658|-122.12881541097|-122.27001942337|-122.27001942337|-122.56113464237|-122.85355928063|-122.85355928063|114.89307297787|114.89307297787|114.89307297787|114.89307297787|114.89307297787|114.89307297787||114.89307297787|114.16805263901|114.16805263901||||113.54783329858|113.14189057383|113.14189057383|113.14189057383||113.14189057383|113.14189057383|113.14189057383|113.14189057383|113.14189057383|113.14189057383|113.14189057383|113.14189057383|113.14189057383|113.14189057383|113.14189057383|113.14189057383|113.14189057383|113.14189057383|113.14189057383||113.14189057383|113.14189057383|113.14189057383|113.14189057383|113.14189057383|113.14189057383|113.14189057383|113.14189057383|112.74821541081|112.40468546825|111.9035397313|111.77480033273|111.77480033273|110.67755787498|110.64617636609|110.21231553495|110.21231553495|109.31701678634|109.29230442018|109.29230442018
09850|1155834|/equities/oneconnect-financial-technology-co|MSCI_EEM|-2.7059495463997|-2.7399939580129|-2.8349711677947|-2.8416345937957|-2.8502834132558|-2.8502834132558|-2.888731778802|-2.888731778802|-3.0135686542607|-3.070076402251|-3.1211959214388|-3.1757731671001|-3.1946994638117|-3.1946994638117|-3.1946994638117|-3.228122892163|-3.228122892163|-3.2757431417598|-3.2757431417598||-3.2757431417598|-3.2757431417598|-3.2757431417598|-3.2757431417598|-3.2757431417598|-3.2757431417598|-3.2757431417598|-3.2757431417598|-3.2757431417598||-3.2757431417598|-3.2757431417598|-3.2757431417598|-3.2757431417598||-3.2757431417598|-3.2757431417598|-3.2757431417598|-3.2757431417598|-3.2897146443409|2.7128287895189|2.7128287895189|2.7128287895189|2.7128287895189|2.7128287895189|2.7128287895189|2.7128287895189|2.7128287895189|2.7128287895189|2.7128287895189|2.7106098448421|2.6802553507117|2.6597282193798|-3.2204459419881|-3.2204459419881|-3.2204459419881||-3.2204459419881|-3.2204459419881|-3.2204459419881|-3.2204459419881|-3.2204459419881|-3.2204459419881|-3.2204459419881|-3.2204459419881|-3.2204459419881|-3.2204459419881|-3.2204459419881|-3.2204459419881|-3.2204459419881|-3.2204459419881|-3.2204459419881|-3.2204459419881|-3.3130400435831|-3.3550444065096|-3.4014383089279|-3.4933203736649|-3.4962447793071|-3.6374942892993|-3.6471532620281|-3.6471532620281|-3.6923926580051|-3.70038619175|-3.7160736337242|-3.7734150770569|-3.7849629241258|-3.7849629241258|-3.7849629241258|-3.7849629241258|-3.7849629241258|-3.7849629241258|-3.8093300299916|-3.8093300299916|-3.8293890508318|-3.8593504454897|-3.8593504454897|-3.8593504454897|-3.9614820483052|-3.9614820483052|-4.0010911361734|-4.0101845944766|-4.0159829021432|-4.0305970961623|-4.0305970961623|-4.0305970961623|-4.0305970961623|-4.0305970961623|-4.0305970961623|-4.0305970961623|-4.0305970961623|-4.0305970961623||-4.0305970961623|-4.0305970961623||-4.0305970961623|-4.0305970961623|-4.0305970961623|-4.0305970961623|-4.0305970961623|-4.0305970961623|-4.0305970961623|-4.1491863301396|-4.1491863301396|-4.1491863301396|-4.1491863301396|-4.2615959303246|-4.2956744650016|-4.2956744650016|-4.2956744650016|-4.2956744650016|-4.2956744650016|-4.2956744650016|-4.3387271672498|-4.5280302663656|-4.7020126620453|-4.7020126620453|-4.7296842444619|-4.7296842444619|-4.7296842444619|-4.7296842444619|-4.7296842444619|-4.7296842444619|-4.7296842444619|-4.7296842444619|-4.7296842444619|-4.7296842444619|-4.7296842444619|-4.7296842444619|-4.7296842444619|-4.7296842444619|-4.7296842444619|-4.7296842444619|-4.7296842444619|-4.7296842444619|-4.7296842444619|-4.9318713864442|-5.016428620939||-5.016428620939|-5.016428620939|-5.0256921337527|-5.0256921337527|-5.0256921337527|-5.3129913990676|3.8944941218337|3.8944941218337|3.8944941218337|3.8944941218337||3.8944941218337|3.8944941218337|3.8944941218337|3.3127710218386|-4.1750975499972|-4.1750975499972|-4.2034417004965|-4.2816018232132|-4.3408941389309|-4.3408941389309|-4.3408941389309|-4.3408941389309|-4.3408941389309|-4.4154378839319||-4.5177088123764|-4.9684486369519|-4.9894097094435|-5.1787886359845|-5.3803889377442|-5.3803889377442|-5.3803889377442|-5.3803889377442|-5.3803889377442|-5.3803889377442|-5.3803889377442|-5.4755210990737|-5.5494676822899|-5.5646863242518|-5.6957626100526|-5.7830624543287|-5.7830624543287|-5.7830624543287|-5.7830624543287|-5.7830624543287|-5.7830624543287|-5.7830624543287|-5.8867359914887|-5.9024842357755|-6.0325828234488|-6.0773332357501|-6.0773332357501|-6.0773332357501|-6.0773332357501|-6.0773332357501|-6.0954812367862|-6.1884235629446|-6.2793595800804|-6.2908143567949|-6.2908143567949||-6.4564603487551|-6.5934884335516|-6.5934884335516|-6.5934884335516|-6.5934884335516|-6.5934884335516|-6.5934884335516|-6.6705428258046|-6.8322699219501|-6.9131410317214|-6.9131410317214|-6.9131410317214|-6.9173791890445|-7.0518100797139|-7.1119796708252|-7.1119796708252|-7.1119796708252|-7.1119796708252|-7.1119796708252|-7.1119796708252|-7.1119796708252|-7.3166441602868|-7.4834932136714|5.927874358663|5.927874358663|5.927874358663|5.927874358663|5.927874358663|5.927874358663|5.927874358663|5.927874358663
09851|104232|/equities/lucky-cement-l|MSCI_EEM|-789.78972806761||-789.78972806761|-789.78972806761||-789.78972806761|-789.78972806761|-789.78972806761|-789.78972806761|-796.61248471814|-799.83025628812|-799.83025628812|-799.83025628812|-799.83025628812|-806.82306037221|-810.42340909412|-816.55935564495|-827.25147724656|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-827.81275953784|-835.12528837538||747.20589195387|747.20589195387|747.20589195387|747.20589195387|747.20589195387|747.20589195387|745.05571483261|745.05571483261|735.97461957415|735.97461957415|735.97461957415|735.97461957415|735.97461957415|733.37854660244|733.37854660244|718.80949622493|699.6772180277|696.81302491359|686.9750128977|-743.36621037873|-743.36621037873|-743.36621037873|-743.36621037873|-743.36621037873|-744.27357251282|687.34582297661|687.34582297661|687.34582297661|687.34582297661|682.37092174267|675.78824068413||675.28915306049|663.47127507481|638.85587367253|631.61651504522|613.53002132845|600.44779252424|596.85865157858|594.93684539547|582.25983174367|581.08760127009|579.41284581225|576.60268417456|576.60268417456|571.38685285888|564.82798840482|564.82798840482|561.06115737912|561.06115737912|559.30017106795|556.41127541621|554.02382943757|554.02382943757|549.40588767008|549.40588767008|546.61709686867|537.9240325993|535.3311394658|-567.47306045143||-567.47306045143|-567.47306045143|-567.47306045143|-567.47306045143|-567.47306045143|-567.47306045143|-567.47306045143|-567.47306045143|-567.47306045143|-567.47306045143|-567.47306045143|-572.57833541578|-572.57833541578|-577.26719966575|-577.26719966575|-583.35409202227|-586.3134237875|-586.3134237875|-586.3134237875|-586.3134237875|-600.23769363976|-611.50298547321|-615.36276679098|-622.37419101993|594.01451161787|594.01451161787|594.01451161787|594.01451161787|594.01451161787|594.01451161787|594.01451161787|594.01451161787|588.42667360753||586.02798600163|582.39682744874|582.39682744874|582.39682744874|578.43535840659|578.4231711245|572.03297496907|571.76076192169|571.76076192169|564.34862083096||561.27070134104|559.97354945011|556.84561389096|554.63614818353|554.63614818353|554.35738130961|549.26599361007|548.08165414139|545.95181758983|544.52370058809|544.15079145205|538.88476339724|531.51307261151|524.99951047547|523.6572581101|523.6572581101|523.6572581101|523.6572581101|523.6572581101||||490.66084234456|490.34316955385|486.79603552853|486.79603552853|486.79603552853|486.79603552853|486.79603552853|486.79603552853|486.79603552853|486.79603552853|486.79603552853|486.79603552853|486.79603552853|486.79603552853|486.79603552853|486.79603552853|486.79603552853|486.79603552853|486.79603552853|486.79603552853|486.79603552853|481.23223511416|461.78194106109|447.52102812669|442.77781958518|442.77781958518|440.48702298201|438.88508075006|438.88508075006|437.42881119407|437.42881119407|430.0097888593|429.89007454433|429.89007454433|429.89007454433|429.89007454433|429.89007454433|429.89007454433|429.89007454433|424.09953520605|396.27115104274||-420.22514856546|-420.22514856546|-420.22514856546||||-420.22514856546|-420.22514856546|-422.03905633522|-425.57181887307||-425.57181887307|-425.57181887307|-425.57181887307|-426.14434661772|-426.14434661772|-426.14434661772|-426.14434661772|-426.14434661772|-426.14434661772|-426.14434661772|-426.14434661772|-428.81754207614|398.72428437461|398.72428437461|398.72428437461||398.72428437461|398.72428437461|398.72428437461|398.72428437461|398.72428437461|396.00099106305|396.00099106305|396.00099106305|392.15554894864|390.06607330506|390.06607330506|390.06607330506|390.06607330506|390.06607330506|390.06607330506|390.06607330506|390.06607330506|390.06607330506|390.06607330506|390.06607330506
09852|969096|/equities/china-aoyuan-property-group-ltd|MSCI_EEM|-0.20997052732708|-0.21318947792718|-0.21815496650745|-0.21831803336954|-0.21831803336954|-0.21831803336954|-0.21831803336954|-0.21831803336954|-0.22235383795947|-0.22235383795947|-0.22235383795947|-0.22235383795947|-0.22235383795947|-0.22235383795947|-0.22235383795947|-0.23050426479016|-0.23562815569079|-0.23562815569079|-0.23562815569079|-0.23562815569079|-0.23562815569079|-0.23562815569079|-0.23562815569079|-0.23562815569079|-0.23747573635354|-0.24664287975999|-0.24664287975999|-0.24901339193405|-0.24901339193405||-0.24901339193405|-0.24901339193405|-0.24901339193405|||-0.25329265252552|0.18925356430679|0.18925356430679|0.18925356430679|0.18925356430679|0.18925356430679|0.18925356430679|0.18925356430679|0.18925356430679|0.18925356430679|0.18925356430679|0.18925356430679|0.18925356430679|0.18925356430679|0.18925356430679|0.18925356430679|0.18761507187584|0.17762786220951|0.17216648231173|0.17216648231173|0.17216648231173|0.16540719315105|0.16068172785594|0.16068172785594|0.15748978474202|0.15748978474202|0.15026643285554|-0.22029880803984|-0.22029880803984|-0.22029880803984|-0.22029880803984|-0.22029880803984|-0.22029880803984|-0.22029880803984|-0.22029880803984|-0.22029880803984|-0.22085537853677|-0.22085537853677|-0.22085537853677|-0.22085537853677|-0.22372819502971|-0.23025354599314|-0.23975726508454|-0.23975726508454||-0.23975726508454|-0.24261918904997|-0.25663243667525|-0.26759158804728|-0.28304620898115|-0.2972180055948|-0.30985334541753|-0.31939260525124|-0.33538067106425|-0.35825629437432|-0.38339588768466|-0.39999543933056|-0.41821714803004|-0.42385239170022||-0.45389153577694|-0.48571283031181|-0.52134756863863|-0.5756639752206|-0.6060155219962|1.1799826746594|1.1799807554496|1.1799786229942|1.1799762535994|1.1799736209384|1.1799706957596|1.1799674455609|1.179963834229|1.179959821638|1.1799553632036||1.1799504093875|1.1799449051475|1.1799387893252|1.1799319939672||1.1799244435693|1.1799160542383|1.1799067327595|1.1798963755608|1.1798848675622|1.1798720808971|1.1798578734915|1.1798420874852|1.1798245474783|1.1798050585816|1.1797834042521|1.1797593438859|1.1797326101456|1.1797029059898|1.1796699013723|1.179633229575|1.1795924831335|1.1795472093097|1.179496905061|1.1794410114514|1.1793789074406|1.1793099029843|1.1792332313661|1.1791480406792|1.1790533843605|1.178948210673|1.1788313510202|1.1787015069616|1.1785572357853|1.1783969344784|1.1782188219151|1.178020919067|1.1778010270135||1.1775567025097|1.1772852308388|1.1769835956489|1.1766484454379|1.1762760563146|1.175862290622|1.1754025509636|1.1748917291208|1.1743241492956|1.1736935050454|1.1729927892117|1.1722142160633|1.1713491347872|1.1703879333694|1.169319931794|1.1681332633769||1.1668147429134|1.1653497201762|1.1637219171349|1.1619132470891|1.1599036137047|1.1576706877222|1.1551896588526|1.1524329601087|1.1493699615044|1.1459666297218|1.1421851499633|1.1379835057872|1.1333150122583|1.1281277972261|1.1223642249681|1.1159602557926|1.1088447344864|1.1009385997018||1.0921540054967|1.0823933452688|1.0715481672378|1.0594979694255|1.0461088607453|1.0312320733227|1.0147023095199|0.99633590529462|0.99052888110684|0.99052888110684|0.99052888110684|0.99052888110684|0.99052888110684|0.99052888110684|0.99052888110684|||||||||||||||||||||||||||||||||||||||||||||||||||
09853|49997|/equities/brilliance-chi|MSCI_EEM|-4.653898619944|-4.6581467852844|-4.6581467852844|-4.6659543428474|4.1737526747646|4.1737526747646|4.1737526747646|4.1737526747646|4.1737526747646|4.1737526747646|4.1737526747646|4.1737526747646|4.1737526747646|4.1737526747646|4.1737526747646|4.1737526747646|4.1737526747646|4.1737526747646|4.1737526747646|4.16361391247|4.0630417893047|4.0630417893047|3.9083797213893|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365||3.8865985329365|3.8865985329365|3.8865985329365|||3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8865985329365|3.8684427931812|3.8478459766848|3.8478459766848|3.8478459766848|3.8478459766848|3.7937180390339|3.664130938316|3.5673677659306|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273||3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273|3.4441860957273||3.4441860957273|3.4302068201843|3.4254405915667|3.4254405915667|3.4037662824553|3.4037662824553|3.4037662824553|3.3769625911626|3.2805139896509|3.2072376672026|3.1591530446208|-3.5426517950562|-3.5426517950562|-3.5426517950562|-3.5426517950562||-3.5426517950562|-3.5426517950562|-3.5426517950562|-3.5426517950562||-3.5426517950562|-3.5426517950562|-3.5426517950562|-3.5426517950562|-3.5426517950562|-3.5426517950562|-3.5426517950562|-3.5426517950562|-3.5426517950562|-3.5426517950562|-3.5426517950562|-3.5426517950562|-3.5426517950562|-3.5426517950562|-3.5426517950562|-4.1585072894193|-4.1585072894193|-4.1585072894193|3.8004703515827|3.8004703515827|3.8004703515827|3.8004703515827|3.8004703515827|3.8004703515827|3.6344113740722|3.6132894982908|3.6132894982908|3.6132894982908|3.6132894982908|3.6132894982908|3.6132894982908|3.6132894982908|3.6132894982908||3.6019883012346|3.590542525668|3.5867139968817|3.5507933865592|3.4936591530956|3.4085102903751|3.3711226105588|2.9579139550413|2.946570988042|-3.3056223360689|-3.3056223360689|-3.3056223360689|-3.3056223360689|-3.3056223360689|-3.3056223360689|-3.3056223360689||-3.3147614661345|-3.3147614661345|-3.3147614661345|-3.3147614661345|-3.3147614661345|-3.3458460771915|-3.3587178879178|-3.3907976606594|-3.4058863166424|-3.4126375123125|-3.4126375123125|-3.4190417179644|-3.4572685834633|-3.4858540028186|-3.4998378190566|-3.5417134684752|-3.5417134684752|-3.54634813936||-3.5987201230553|-3.6246890907848|3.1923600902298|3.1923600902298|3.1923600902298|3.1923600902298|3.1923600902298|3.1923600902298|3.1923600902298|3.1923600902298|3.1642890495436|3.0147655454362|-3.5057666040357|-3.5057666040357|-3.5057666040357|-3.5057666040357|-3.5057666040357|-3.5057666040357||-3.5057666040357|-3.5057666040357|-3.5057666040357|-3.5057666040357|-3.5057666040357|-3.5057666040357|-3.5057666040357|-3.5436295775237|-3.5594780637244|-3.5594780637244|-3.5594780637244|-3.5594780637244|-3.7644201068326|-3.855770523818|||-3.855770523818||-3.855770523818|-3.855770523818|-3.855770523818|-3.855770523818|-4.1041718070326|-4.1041718070326|-4.1041718070326|-4.1041718070326|-4.1041718070326|-4.1041718070326|-4.1041718070326|-4.1041718070326|-4.1041718070326|-4.1041718070326|-4.1041718070326|-4.1041718070326|-4.1315083759579|-4.1315083759579|-4.2705648229689|-4.3067387128506|-4.3833194898276|-4.3833194898276|-4.3925771764813|-4.3984190547795|-4.4724882643697|-4.4724882643697|-4.4724882643697|-4.5044313582311|-4.5080719115552
09855|1012277|/equities/ememory-technology|MSCI_EEM_SMALLCAP|||||2598.6807141935|2594.6452379928|2475.4391533253|2423.5435036948|2394.0682149003|2394.0682149003|2394.0682149003|2394.0682149003|2394.0682149003|2394.0682149003|2354.6396174642|2354.6396174642|2354.6396174642|2354.6396174642|2354.6396174642|2354.6396174642|2354.6396174642|2312.6551305157|-2609.8725338885|-2609.8725338885|-2609.8725338885|-2609.8725338885|-2645.8654881859|2346.5186971709|2346.5186971709||2346.5186971709|2346.5186971709|2346.5186971709|2346.5186971709|2346.5186971709|2346.5186971709|2346.5186971709|2346.5186971709|2346.5186971709|2346.5186971709|2346.5186971709|2346.5186971709|2346.5186971709|2346.4096635232|2301.9465591125|2301.9465591125|2301.9465591125|2301.9465591125|2301.9465591125|2301.9465591125|2301.9465591125|2301.9465591125|2301.9465591125|2203.2739545694|2199.0559745717|2199.0559745717|2199.0559745717|2199.0559745717|2199.0559745717|2199.0559745717|2199.0559745717|2199.0559745717|2199.0559745717|2114.9456476194|2114.9456476194|-2383.0999750378|-2383.0999750378|-2383.0999750378|-2383.0999750378|-2383.0999750378|-2383.0999750378|-2383.0999750378|-2383.0999750378|-2388.1666389309|2022.9037851101|2022.9037851101|2022.9037851101|2022.9037851101|2022.9037851101|2022.9037851101|2022.9037851101|2022.9037851101|2022.9037851101|2022.9037851101|1976.2392408767|1976.2392408767|1954.9880454185|1930.8378389022|||1930.8378389022|1930.8378389022|1930.8378389022|1930.8378389022|1930.8378389022||1930.8378389022|1930.8378389022|1930.8378389022|1930.8378389022|1930.8378389022|1930.8378389022|1930.8378389022|1930.8378389022|1898.1022702496|1898.1022702496|1877.8914113885|1736.5460126539|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1988.9623609556|-1991.3470677285||-2056.2189641427|-2103.2988490475|-2140.8876100528|-2148.486233392|-2163.8735926577|-2179.0262140642|-2230.5846822935|-2277.3163136594|2037.621095008|2037.621095008|2037.621095008|2037.621095008|2037.621095008|2037.621095008|2037.621095008|2037.621095008|2037.621095008|2037.621095008|2037.621095008|2037.621095008|2037.621095008|2037.621095008|2037.621095008|2037.621095008|2037.621095008|2037.621095008|2037.621095008|2037.621095008|||2037.621095008|2037.621095008|2037.621095008|2037.621095008|2037.621095008|2035.5198703803|2035.5198703803|1930.5776337559|1839.5307041732|1756.9785601924|-1997.9813884852|-1997.9813884852|-1997.9813884852|-1997.9813884852|-1997.9813884852|-1997.9813884852|-1997.9813884852|-1997.9813884852|-1997.9813884852|-1997.9813884852|-1997.9813884852|-1997.9813884852|-1997.9813884852|-1997.9813884852|-1997.9813884852|-1997.9813884852|-1997.9813884852|-1997.9813884852|-1997.9813884852|-1997.9813884852|-1997.9813884852|-1997.9813884852|-1997.9813884852|-1997.9813884852|-1997.9813884852|-1997.9813884852|-1997.9813884852||-1997.9813884852|-1997.9813884852|-1997.9813884852|-2118.3126538724|1857.572602631|1857.572602631|1857.572602631|1857.572602631|1857.572602631|1850.2748180629|1850.2748180629|1825.0615037814|1825.0615037814|1797.1676965974|1797.1676965974|1797.1676965974|1797.1676965974||||1797.1676965974|1797.1676965974|1797.1676965974|1797.1676965974|1794.2193785153|1794.2193785153|1793.897467635|1793.897467635|1793.897467635|1793.897467635|1769.6082973722|1747.0801224824|1747.0801224824|1747.0801224824|1747.0801224824|1747.0801224824|1747.0801224824|1737.7272862101|1737.7272862101|1737.7272862101|1737.7272862101|1716.9192069001|1659.0768965556|||1614.8076628396|1559.9114555605
09856|1012512|/equities/parade-technologies-ltd|MSCI_EEM_SMALLCAP|||||-1209.6615027601|-1209.6615027601|-1209.6615027601|-1209.6615027601|-1209.6615027601|-1209.6615027601|-1209.6615027601|-1209.6615027601|-1209.6615027601|-1209.6615027601|-1209.6615027601|-1209.6615027601|-1214.0683364001|-1229.0849409249|-1229.0849409249|-1229.0849409249|-1229.0849409249|-1229.0849409249|-1229.0849409249|-1229.0849409249|-1229.0849409249|-1229.0849409249|1079.8413335961|1079.8413335961|1079.8413335961||1079.8413335961|1079.8413335961|1079.8413335961|1069.2730837825|1069.2730837825|1069.2730837825|1069.2730837825|1069.2730837825|1069.2730837825|1069.2730837825|1069.2730837825|1069.2730837825|1017.5256486473|1013.6396096081|1003.7662328979|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|968.94164179007|959.07509062264|959.07509062264|959.07509062264|959.07509062264|959.07509062264|959.07509062264|959.07509062264|||959.07509062264|959.07509062264|959.07509062264|959.07509062264|959.07509062264||959.07509062264|959.07509062264|959.07509062264|959.07509062264|959.07509062264|959.07509062264|959.07509062264|959.07509062264|959.07509062264|959.07509062264|901.0278784696|862.30875385511|852.90008104304|852.90008104304|852.90008104304|852.90008104304|852.90008104304|801.94453449227|798.42665911148|798.42665911148|798.42665911148|779.52962123498|-875.87431929358|-875.87431929358|-875.87431929358|-880.02385097973|-880.02385097973|-899.1376121997|-915.27330010624|-915.27330010624|-915.27330010624|-915.27330010624|-922.41477789582|-930.29419766202|-952.89407118768|-952.89407118768|-973.9378568752|-980.12552514986|-980.12552514986|-980.12552514986||-980.12552514986|-980.12552514986|-980.12552514986|-980.12552514986|-980.12552514986|-980.12552514986|-980.12552514986|-980.12552514986|-983.19502794429|-1026.2166977159|-1042.9897502665|-1042.9897502665|-1045.5441669628|-1085.7712966253|-1107.1347740281|-1122.3164155868|-1140.2404617631|-1143.6560686257|-1153.1734095841|-1184.6371217601|-1188.7634686224|-1198.7701901541|-1198.7701901541|-1198.7701901541|-1210.5779890601|-1216.4755434002|-1251.6394926668|1071.5031439674|||1071.5031439674|1071.5031439674|1071.5031439674|1071.5031439674|1071.5031439674|1031.9479377415|1013.831041935|975.64560215001|972.94482876088|972.94482876088|972.94482876088|972.94482876088|961.60536528987|928.17262809985|924.3584756665|920.12052851833|918.85867718313|918.85867718313|-1026.3298597861|-1026.3298597861|-1026.3298597861|-1026.3298597861|-1026.3298597861|-1026.3298597861|-1026.3298597861|-1026.3298597861|-1026.3298597861|-1026.3298597861|-1042.6998442068|-1059.8887157853|-1066.7652397615|-1090.7947108461|-1115.1647356403|-1115.1647356403|-1115.1647356403|-1115.1647356403|-1115.1647356403||-1115.1647356403|-1115.1647356403|-1150.0719284892|-1172.4547886714|1002.4072992322|1002.4072992322|1002.4072992322|1002.4072992322|1002.4072992322|1002.4072992322|1002.4072992322|1002.4072992322|1002.4072992322|1002.4072992322|1002.4072992322|1002.4072992322|1002.4072992322||||1002.4072992322|1002.4072992322|1002.4072992322|1002.4072992322|1002.4072992322|1002.4072992322|1002.4072992322|1002.4072992322|1002.4072992322|1002.4072992322|1002.4072992322|935.73033248018|923.58925831132|888.37695367924|882.02188433366|882.02188433366|882.02188433366|881.74661650457|881.74661650457|881.74661650457|881.74661650457|881.74661650457|881.74661650457|||-994.05898236284|-994.05898236284
09857|1012624|/equities/sino-american-silicon-products|MSCI_EEM_SMALLCAP|||||187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797|187.89606269797||187.89606269797|187.89606269797|187.89606269797|187.89606269797|185.37539575977|185.37539575977|185.37539575977|185.37539575977|185.37539575977|185.37539575977|183.02821751085|178.22579723428|178.19533026031|177.60592251146|175.35607717464|175.35607717464|174.28453019405|174.02476366077|174.02476366077|174.02476366077|174.02476366077|174.02476366077|173.74973740085|170.88859711206|168.79288568007|167.57542853341|167.16678272859|167.16678272859|167.16678272859|167.16678272859|167.16678272859|166.33395477609|166.33395477609|166.33395477609|166.33395477609|164.93280542615|164.93280542615|164.93280542615|164.93280542615|164.93280542615|162.75867269573|160.92630299525|157.89645766438|157.89645766438|157.89645766438|157.89645766438|157.89645766438|157.89645766438|157.89645766438|157.89645766438|157.89645766438|157.89645766438|157.89645766438|157.89645766438|157.23945390665|157.23945390665|156.29383767405|155.75790414723|||155.75790414723|155.75790414723|155.75790414723|155.75790414723|155.75790414723||155.75790414723|155.75790414723|155.75790414723|155.75790414723|155.75790414723|155.75790414723|155.75790414723|155.75790414723|155.75790414723|155.59211571915|-164.61094492751|-164.61094492751|-164.61094492751|-164.61094492751|-164.61094492751|-164.61094492751|-164.61094492751|-164.61094492751|-164.61094492751|-164.61094492751|-164.61094492751|-164.61094492751|-164.61094492751|-164.61094492751|-164.61094492751|-165.2367188717|-165.2367188717|-165.2367188717|-165.2367188717|-165.2367188717|-165.2367188717|-165.2367188717|-168.10088749593|-168.10088749593|-172.55654166214|-173.1183796246|-175.659310694|-178.20478966|-179.83616007407|-179.83616007407||-182.12351119342|-184.99102452891|-184.99102452891|-184.99102452891|-184.99102452891|-186.68447169878|169.77343105551|169.77343105551|169.77343105551|169.77343105551|169.77343105551|169.77343105551|169.77343105551|167.49825672835|166.33139636483|158.50710707203|155.31102910835|155.31102910835|155.31102910835|155.31102910835|155.31102910835|155.31102910835|155.31102910835|155.31102910835|155.31102910835|155.31102910835|155.31102910835|155.31102910835|||155.31102910835|155.31102910835|155.31102910835|155.20669900927|153.78522112141|152.65024569046|151.97245647099|151.97245647099|151.97245647099|151.97245647099|151.97245647099|151.97245647099|151.97245647099|151.65812117223|151.65812117223|151.65812117223|151.65812117223|151.65812117223|149.28680130248|146.98533478054|145.48370531171|144.48189479078|143.90071372336|143.90071372336|143.90071372336|143.90071372336|143.90071372336|143.90071372336|143.90071372336|143.90071372336|143.90071372336|143.90071372336|143.90071372336|-152.9578091592|-152.9578091592|-152.9578091592|-152.9578091592||-152.9578091592|-152.9578091592|-152.9578091592|-155.64756573245|-156.85840636938|-159.48156263265|-159.53506959183|-160.90007732426|-162.72230813807|-163.30243795865|-163.30243795865|-163.30243795865|-163.30243795865|-163.30243795865|-163.30243795865|-163.30243795865|-163.66937550961||||-163.87515978953|-163.87515978953|-163.87515978953|-163.87515978953|-163.87515978953|-163.87515978953|-163.87515978953|-163.87515978953|-163.87515978953|-164.16684421059|-165.62523885168|-165.62523885168|-165.62523885168|-165.62523885168|155.4690475478|155.4690475478|155.4690475478|155.4690475478|155.4690475478|155.4690475478|155.4690475478|155.4690475478|155.4690475478|||155.4690475478|155.4690475478
09858|950582|/equities/alchip-technologies-ltd|MSCI_EEM_SMALLCAP|||||3681.6043350686|3588.7270389651|3557.474487739|3492.7494308212|3486.0486800261|3486.0486800261|3451.1081136448|3451.1081136448|3451.1081136448|3451.1081136448|3451.1081136448|3421.9563811313|3421.9563811313|3421.9563811313|3421.9563811313|3421.9563811313|3421.9563811313|3411.0626457015|3275.6251618905|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361||3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361|3221.5484048361|3150.6093387068|3061.2325985631|3005.2584428479|2935.5649364977|2930.4261385267|2930.4261385267|2930.4261385267|2930.4261385267|2930.4261385267|2930.4261385267|2930.4261385267|2930.4261385267|2930.4261385267|2930.4261385267|2930.4261385267|2930.4261385267|2930.4261385267|2930.4261385267|2930.4261385267|2930.4261385267|2930.4261385267|2852.1401539186|2767.8582147143|2767.8582147143|2659.0091274603|2604.1768082893|2556.5853425436|-2878.4745974861|-2878.4745974861|-2878.4745974861|-2878.4745974861|-2878.4745974861|-2878.4745974861|-2878.4745974861|-2880.6627734521|-2880.6627734521|-2880.6627734521|-2880.6627734521|-2880.6627734521|-2880.6627734521|2528.0218150146|2528.0218150146|2528.0218150146|2528.0218150146|2528.0218150146|||2457.2985825578|2457.2985825578|2457.2985825578|2457.2985825578|2457.2985825578||-2699.9154232402|-2699.9154232402|-2699.9154232402|-2699.9154232402|-2699.9154232402|-2699.9154232402|2367.6055932527|2367.6055932527|2367.6055932527|2367.6055932527|2367.6055932527|2316.783992503|2262.5584474265|2262.5584474265|2262.5584474265|2262.5584474265|2262.5584474265|2262.5584474265|2262.5584474265|2262.5584474265|2262.5584474265|2262.5584474265|2215.3939146875|2215.3939146875|2215.3939146875|2215.3939146875|2088.2154607639|2059.961623071|1867.17958119|-2161.7654724211|-2161.7654724211|-2161.7654724211|-2161.7654724211|-2161.7654724211|-2205.2949693568|-2236.0399741855|-2236.0399741855|-2236.0399741855|-2236.0399741855|-2236.0399741855||-2286.4333046506|1954.5615324173|1954.5615324173|1954.5615324173|1954.5615324173|1954.5615324173|1954.5615324173|1935.6239249082|1870.4154721202|1849.350524578|1810.1116939755|1741.7907710839|1739.5140892783|1739.5140892783|1739.5140892783|1683.3661947806|1683.3661947806|1683.3661947806|1683.3661947806|1683.3661947806|1683.3661947806|1683.3661947806|1635.4068830895|1626.5346646393|1626.5346646393|1626.5346646393|1626.5346646393|1626.5346646393|||1626.5346646393|1626.5346646393|1600.5940718214|1586.7711909127|1581.1346565697|1512.6496184107|1502.110687123|1464.6231658057|1464.6231658057|1464.6231658057|1464.6231658057|1464.6231658057|1464.6231658057|1464.6231658057|1450.1368508952|1449.5965009947|1447.3294455496|1393.4800683325|1393.4800683325|1393.4800683325|1393.4800683325|1393.4800683325|1363.0334092583|1332.8148991759|1280.627665751|1248.4751841678|1214.1390935197|1155.7101039108|1140.6297579146|-1352.7890006632|-1352.7890006632|-1352.7890006632|-1352.7890006632|-1352.7890006632|-1352.7890006632|-1352.7890006632|-1352.7890006632||-1352.7890006632|-1352.7890006632|-1352.7890006632|-1363.6708491118|1175.2411584454|1175.2411584454|1175.2411584454|1175.2411584454|1175.2411584454|1175.2411584454|1163.4730352772|1163.4730352772|1163.4730352772|1163.4730352772|1138.3872898769|1138.3872898769|1138.3872898769||||1138.3872898769|1138.3872898769|1138.3872898769|1138.3872898769|1138.3872898769|1138.3872898769|1138.3872898769|1125.4303220854|1079.9225800949|1046.3028667721|1020.6142964135|927.34921823719|895.40259161656|895.40259161656|895.40259161656|895.40259161656|895.40259161656|895.40259161656|895.40259161656|895.40259161656|895.40259161656|895.40259161656|895.40259161656|||895.40259161656|895.40259161656
09859|103523|/equities/kinsus|MSCI_EEM_SMALLCAP|||||98.733979415246|98.733979415246|98.733979415246|98.733979415246|98.733979415246|96.14886601694|95.912081129289|95.912081129289|95.912081129289|95.912081129289|-101.0954408968|-101.0954408968|-101.0954408968|-101.0954408968|-101.0954408968|-101.0954408968|-101.0954408968|-102.27270702129|-102.70856522195|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337||96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.925924368337|96.802391965152|96.802391965152|96.802391965152|96.802391965152|94.702658501998|93.836285105166|-99.843216588912|-99.843216588912|-99.843216588912|-99.843216588912|-99.843216588912|-99.843216588912|-99.843216588912|-99.843216588912|-99.843216588912|-99.843216588912|-99.843216588912|-99.843216588912|-99.843216588912|-99.843216588912|-99.843216588912|-101.17579934643|-101.93616540444|-101.93616540444|-101.93616540444|-101.93616540444|-101.93616540444|-101.93616540444|-101.93616540444|-101.93616540444|-102.52489364898|-102.52489364898|-106.17765944044|-107.3862904712|-107.6929504455|-107.6929504455|-108.26994493944|-108.67653626809|-108.67653626809|-108.67653626809|-111.16837363122|-111.74263736802|-113.38070818669|||-113.79572105043|-113.79572105043|-113.79572105043|-113.79572105043|-113.79572105043||-113.79572105043|-113.79572105043|-116.18969005604|106.18763078867|106.18763078867|106.18763078867|106.18763078867|106.18763078867|106.18763078867|105.48625643186|104.87361825762|-111.24042903494|-111.24042903494|-111.24042903494|-111.24042903494|-111.24042903494|-111.24042903494|-111.24042903494|-111.24042903494|-111.24042903494|-111.24042903494|-111.24042903494|-111.24042903494|-111.24042903494|-111.24042903494|-111.24042903494|-111.24042903494|-111.54492114993|-111.68517931707|-111.68517931707|-111.68517931707|-111.68517931707|-111.87242146341|-113.00269127784|-114.58076774741|-115.22863083045|-116.6248528771|-116.6248528771|-116.77165214839|-116.77165214839||-116.77165214839|-116.77165214839|-116.77165214839|106.41347844244|106.41347844244|106.41347844244|106.41347844244|106.41347844244|106.41347844244|106.41347844244|106.41347844244|106.41347844244|-118.95064685537|-118.95064685537|-118.95064685537|110.52711428858|110.52711428858|110.52711428858|110.52711428858|110.52711428858|110.52711428858|110.30716261184|110.30716261184|110.30716261184|110.30716261184|110.30716261184|110.30716261184|110.30716261184|||110.30716261184|110.30716261184|110.30716261184|110.30716261184|110.30716261184|110.30716261184|110.30716261184|110.30716261184|110.30716261184|110.30716261184|110.30716261184|110.30716261184|110.30716261184|110.30716261184|108.60720562695|108.60720562695|108.60720562695|108.60720562695|106.8413395855|-114.92552208301|-114.92552208301|-114.92552208301|-114.92552208301|-114.92552208301|-114.92552208301|-114.92552208301|-114.92552208301|-114.92552208301|-114.92552208301|-114.92552208301|-114.92552208301|-114.92552208301|-114.92552208301|-114.92552208301|-114.92552208301|-114.92552208301|-114.92552208301||-114.92552208301|-114.92552208301|-114.92552208301|-114.92552208301|-114.92552208301|-116.05002726298|-116.05002726298|-117.88891918109|110.51966383809|110.51966383809|110.51966383809|110.51966383809|110.51966383809|110.51966383809|110.51966383809|110.51966383809|110.51966383809||||110.51966383809|110.51966383809|110.51966383809|110.51966383809|110.51966383809|110.51966383809|110.26193066431|110.26193066431|109.07735876377|109.07735876377|109.07735876377|109.07735876377|109.07735876377|109.07735876377|109.07735876377|109.07735876377|109.07735876377|109.07735876377|109.07735876377|109.07735876377|106.25262084864|-115.65388960814|-115.65388960814|||-115.65388960814|-115.65388960814
09860|103726|/equities/voltronic|MSCI_EEM_SMALLCAP|||||-1471.0957784296|-1482.1984342318|-1482.1984342318|-1482.1984342318|-1482.1984342318|-1482.1984342318|-1494.8746101628|-1494.8746101628|-1504.5829001808|-1531.4271607419|-1531.4271607419|-1531.4271607419|-1578.5301786021|-1636.7001984468|-1694.1113316075|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369||-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1718.8204016369|-1729.2448907077|-1739.9943230086|-1785.6918011092|1540.3773790018|1444.3081988908|1418.9916035689|1418.9916035689|1412.2128928544|1334.0487144469|1334.0487144469|1334.0487144469|1334.0487144469|1334.0487144469|1334.0487144469|1323.3874604966|-1456.2550903643|-1456.2550903643|-1456.2550903643|-1456.2550903643|-1456.2550903643|-1456.2550903643|-1456.2550903643|-1456.2550903643|-1456.2550903643|-1456.2550903643|-1456.2550903643|-1456.2550903643|-1456.5186300794|-1456.5186300794|-1482.3069507153|-1482.3069507153|-1527.2855007947|-1533.6505564386|-1576.8339515984|-1643.9821684427|1504.063867747|1504.063867747|1504.063867747|1504.063867747|1504.063867747|1504.063867747|1504.063867747|||1504.063867747|1504.063867747|1486.4677379593|1486.4677379593|1472.1863755103||-1602.2592633295|-1602.2592633295|-1602.2592633295|-1602.2592633295|-1602.2592633295|-1602.2592633295|-1602.2592633295|-1602.2592633295|-1602.2592633295|-1602.2592633295|-1602.2592633295|-1602.2592633295|-1602.2592633295|-1602.2592633295|-1602.2592633295|-1602.2592633295|-1602.2592633295|-1602.2592633295|-1622.5102925884|-1636.4003250982|-1648.2225834424|-1664.379732645|-1664.379732645|-1701.9811514135|-1701.9811514135|-1710.8277649584|-1710.8277649584|-1710.8277649584|-1710.8277649584|-1710.8277649584|-1710.8277649584|-1710.8277649584|-1749.253072176|-1750.0034135289|-1772.6096075734|-1772.6096075734|-1772.6096075734|-1772.6096075734|-1854.2884528594|-1883.0982809549||-1897.609201061|-1910.5588173567|-1910.5588173567|-1910.5588173567|-1910.5588173567|-1910.5588173567|-1972.5653526186|-1980.9059473539|-1985.3997301071|-1985.3997301071|-1985.3997301071|-1985.3997301071|-1985.3997301071|-1985.3997301071|-1985.3997301071|-1985.3997301071|-2021.5552556745|1834.0093677967|1834.0093677967|1834.0093677967|1834.0093677967|1834.0093677967|1834.0093677967|1834.0093677967|1834.0093677967|1834.0093677967|1834.0093677967|1834.0093677967|||1834.0093677967|1834.0093677967|1834.0093677967|1834.0093677967|1834.0093677967|1834.0093677967|1834.0093677967|1834.0093677967|1834.0093677967|1834.0093677967|1834.0093677967|1834.0093677967|1834.0093677967|1770.5659642185|1729.7955157984|1725.8839064426|1684.5932293807|1676.2146993119|1638.4217456075|1638.4217456075|1638.4217456075|1638.4217456075|1638.4217456075|1638.4217456075|1638.4217456075|1638.4217456075|1638.4217456075|1638.4217456075|1638.4217456075|1638.4217456075|1638.4217456075|1638.4217456075|1637.1352728972|1623.2639788785|1623.2639788785|1623.2639788785|1623.2639788785||1623.2639788785|1623.2639788785|1623.2639788785|1623.2639788785|1623.2639788785|1623.2639788785|1623.2639788785|1623.2639788785|1623.2639788785|1623.2639788785|1623.2639788785|1623.0710876428|1612.8567640476|1577.6186267195|1568.5689045225|1568.5689045225|1568.5689045225||||1568.5689045225|1568.5689045225|1568.5689045225|1568.5689045225|1564.521005025|1539.9189249513|1539.9189249513|1539.9189249513|1539.9189249513|1539.9189249513|1539.9189249513|1539.9189249513|1539.9189249513|1539.9189249513|1539.9189249513|1508.8942729099|1508.8942729099|1508.8942729099|1505.9181058039|1505.9181058039|1505.9181058039|1505.9181058039|1505.9181058039|||1505.9181058039|1505.9181058039
09861|103277|/equities/elite-matl|MSCI_EEM_SMALLCAP|||||437.24248787768|421.54720875298|417.80519599133|417.80519599133|400.86688443482|393.84651210828|393.84651210828|393.84651210828|393.84651210828|393.84651210828|384.9405690092|356.22814678902|356.22814678902|356.22814678902|355.33682976558|-390.89601146257|-390.89601146257|-390.89601146257|-390.89601146257|-390.89601146257|-390.89601146257|-390.89601146257|-390.89601146257|-395.0511238473|-400.31339518823||-400.31339518823|-400.31339518823|-400.31339518823|-400.31339518823|-400.31339518823|-400.31339518823|-400.31339518823|-401.17703109658|-401.17703109658|-408.53003455175|-411.72781616861|-419.86424018735|-424.1269335415|-426.48530484304|-426.48530484304|-426.48530484304|-426.48530484304|-426.48530484304|-426.48530484304|-426.48530484304|-426.48530484304|-426.48530484304|-426.48530484304|-430.51144982561|388.43839044589|388.43839044589|388.43839044589|388.43839044589|388.43839044589|386.26487827321|382.01962852189|382.01962852189|382.01962852189|382.01962852189|378.46625391321|370.68472657024|364.17747396693|-410.90244078472|-410.90244078472|-410.90244078472|-410.90244078472|-410.90244078472|-410.90244078472|-428.41937864969|-436.18819849965|-439.51466499961|-448.11701722233|396.63866508919|396.63866508919|396.63866508919|396.63866508919|396.63866508919|396.63866508919|396.63866508919|396.63866508919|396.63866508919|396.63866508919|396.63866508919|||396.63866508919|396.63866508919|396.63866508919|396.63866508919|396.63866508919||389.04692229793|389.04692229793|389.04692229793|389.04692229793|389.04692229793|389.04692229793|389.04692229793|389.04692229793|389.04692229793|389.04692229793|389.04692229793|389.04692229793|389.04692229793|389.04692229793|389.04692229793|389.04692229793|389.04692229793|386.63973133318|386.63973133318|386.63973133318|386.63973133318|386.63973133318|386.63973133318|386.63973133318|386.63973133318|386.63973133318|377.68303481465|377.40175701369|377.40175701369|377.40175701369|377.40175701369|377.40175701369|377.40175701369|377.40175701369|377.40175701369|377.40175701369|377.40175701369|377.40175701369|365.01000348804|365.01000348804||365.01000348804|365.01000348804|365.01000348804|365.01000348804|341.34444832004|303.29938702227|300.24931891363|286.67670632872|286.67670632872|286.67670632872|276.97124238113|276.97124238113|265.31343262158|265.31343262158|265.31343262158|257.70936957953|250.95485508837|235.28317232041|235.02243496347|235.02243496347|233.71937218163|225.99374686848|219.03251823536|219.03251823536|219.03251823536|219.03251823536|219.03251823536|219.03251823536|||219.03251823536|219.03251823536|219.03251823536|219.03251823536|218.42502026151|214.66668917945|209.24076575495|208.09662438882|208.09662438882|207.85736043203|195.67484492447|187.72204991608|186.18154310627|186.18154310627|185.93400383491|185.93400383491|181.86180224267|181.86180224267|181.86180224267|175.45755804741|173.48533339837|173.48533339837|173.48533339837|165.23370377597|160.17633752885|155.22370836539|153.63745373932|153.09104207113|153.09104207113|153.09104207113|153.09104207113|153.09104207113|153.09104207113|-170.87140326202|-170.87140326202|-170.87140326202|-170.87140326202||-170.87140326202|-170.87140326202|-170.87140326202|-178.35711473557|-182.25790526175|-185.00878362417|-188.34309291574|173.06710450315|173.06710450315|173.06710450315|173.06710450315|173.06710450315|173.06710450315|-185.49313681066|-185.49313681066|-185.49313681066|-185.49313681066||||-185.49313681066|-185.49313681066|-185.49313681066|-185.49313681066|-185.49313681066|-185.49313681066|-185.49313681066|-185.49313681066|-185.49313681066|-185.49313681066|-186.90904090073|-187.76004544525|-189.81671716139|-192.21301906821|179.07187308609|179.07187308609|179.07187308609|179.07187308609|178.44097009566|178.29552232851|176.05058036501|175.80101246425|175.80101246425|||175.80101246425|175.80101246425
09862|1012923|/equities/e-ink-holdings|MSCI_EEM_SMALLCAP|||||195.13718025224|195.13718025224|195.13718025224|195.13718025224|195.13718025224|195.13718025224|193.70797805805|181.48108673116|-199.00149879071|-199.00149879071|-199.00149879071|-199.00149879071|-199.00149879071|-199.00149879071|185.76489688151|185.76489688151|185.76489688151|185.76489688151|185.76489688151|185.76489688151|185.76489688151|185.76489688151|185.76489688151|185.76489688151|185.76489688151||185.76489688151|185.76489688151|184.31947446023|184.31947446023|184.31947446023|176.35497162248|170.42765564828|170.42765564828|170.42765564828|170.42765564828|170.42765564828|170.42765564828|170.42765564828|170.42765564828|170.42765564828|170.42765564828|170.42765564828|170.42765564828|170.42765564828|170.42765564828|169.58628405365|168.1236489485|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-182.79234496745|-183.01144714328|-183.01144714328|-183.01144714328|-185.09605238142|-189.21783597935|-191.68880159699|-191.68880159699|-191.68880159699|-191.68880159699|-191.68880159699|-191.68880159699|-191.68880159699|||-191.68880159699|-191.68880159699|-191.68880159699|-191.77271366938|-191.77271366938||-191.77271366938|-191.77271366938|-191.77271366938|-191.77271366938|-191.77271366938|-191.77271366938|-191.77271366938|-191.77271366938|-191.77271366938|-191.77271366938|-191.77271366938|-191.77271366938|-191.77271366938|-194.46968185486|-196.66075761652|-200.44553838811|-200.44553838811|-200.44553838811|-200.44553838811|-200.44553838811|-200.44553838811|-201.81040931154|-201.81040931154|-201.81040931154|-202.90625419964|-202.90625419964|-202.90625419964|-205.56250466627|-207.12500518474|-207.65432738857|-207.65432738857|-221.92147487619|-225.16231466196|-225.16231466196|-229.07195960247|-229.07195960247|-229.07195960247|-229.07195960247|-229.07195960247|-229.07195960247||-229.07195960247|-229.07195960247|-229.07195960247|-229.07195960247|-229.07195960247|-229.07195960247|-229.82995511386|-230.75550568206|-230.92670994862|-230.92670994862|-230.92670994862|-230.92670994862|-230.92670994862|-230.92670994862|-230.92670994862|-230.92670994862|-230.92670994862|-230.92670994862|-230.92670994862|-230.92670994862|-230.92670994862|-230.92670994862|-230.92670994862|-230.92670994862|-230.92670994862|-230.92670994862|-230.92670994862|-230.92670994862|||214.74479047717|214.74479047717|214.74479047717|214.74479047717|214.74479047717|214.74479047717|214.74479047717|208.41087830797|207.06670549789|207.06670549789|207.06670549789|206.10189499766|202.91877221962|198.13196913291|191.20205629159|191.20205629159|191.20205629159|191.20205629159|189.97450699066|186.36364706871|186.36364706871|186.36364706871|186.36364706871|186.36364706871|186.36364706871|186.36364706871|182.11308757109|182.11308757109|182.11308757109|182.11308757109|182.11308757109|182.11308757109|182.11308757109|182.11308757109|181.71368835937|181.71368835937|175.95965373263||175.78850414737|-183.34838270407|-183.34838270407|-183.34838270407|-183.34838270407|-183.34838270407|-183.34838270407|-185.85931411563|-187.14923790626|-188.57703600265|-188.57703600265|-188.57703600265|-188.57703600265|-188.57703600265|-188.57703600265|-188.57703600265|-195.41892889184||||-196.261357481|-196.261357481|-196.261357481|-196.261357481|-196.261357481|-196.261357481|-196.261357481|-196.261357481|-196.261357481|-196.261357481|-196.261357481|-196.261357481|-199.90150831222|-200.5850092358|-200.62223248422|-207.88581387136|187.60649631192|187.60649631192|187.60649631192|187.60649631192|187.60649631192|187.60649631192|187.60649631192|||187.60649631192|187.60649631192
09863|103272|/equities/gigabyte-tech|MSCI_EEM_SMALLCAP|||||303.18802346534|295.43113718371|277.88720639964|277.88720639964|276.04134044405|266.99806645274|266.99806645274|266.99806645274|266.49452648486|266.49452648486|262.04947387207|240.33274874675|-267.87943812131|-267.87943812131|-267.87943812131|-267.87943812131|-267.87943812131|-267.87943812131|-267.87943812131|-267.87943812131|-267.87943812131|-269.58826457923|245.7960835555|245.7960835555|245.7960835555||245.7960835555|244.07898172834|240.58775747593|238.9586194177|236.731799353|235.84088817|235.47023230864|235.47023230864|233.29803186668|233.29803186668|233.29803186668|233.29803186668|233.29803186668|233.29803186668|233.29803186668|233.29803186668|221.95211814045|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-250.78108438404|-252.22898264893|-252.86348785862|-252.86348785862|-252.86348785862|-260.79276428735|-268.13084920817|-268.98252988663|-268.98252988663|-278.12555995523|-278.12555995523|-278.12555995523|-278.12555995523|-283.50062217248|-293.9451357472|-306.55940443948|-306.55940443948|-306.55940443948|-306.55940443948|-306.55940443948|||-306.55940443948|-306.55940443948|-306.55940443948|-306.55940443948|-306.55940443948||-306.55940443948|-306.55940443948|-306.55940443948|-306.55940443948|-306.55940443948|-306.55940443948|-306.55940443948|-306.55940443948|-310.45489382164|-322.95115750569|-322.95115750569|-322.95115750569|-333.50128611743|-354.22365124159|302.40110335213|302.40110335213|302.40110335213|302.40110335213|302.40110335213|302.40110335213|302.40110335213|302.40110335213|293.53094062095|293.53094062095|293.53094062095|293.53094062095|293.53094062095|293.53094062095|293.53094062095|293.53094062095|293.53094062095|293.53094062095|293.53094062095|293.53094062095|293.53094062095|293.53094062095|293.53094062095|293.53094062095|293.53094062095|293.53094062095||293.53094062095|293.53094062095|293.53094062095|293.53094062095|293.53094062095|293.53094062095|293.53094062095|269.5621562455|258.49565347486|258.49565347486|258.49565347486|258.49565347486|258.49565347486|258.49565347486|258.49565347486|247.24517052762|235.82796725291|226.89218583657|225.35103225289|225.35103225289|225.35103225289|225.35103225289|225.35103225289|225.35103225289|225.35103225289|225.35103225289|225.35103225289|225.35103225289|||225.35103225289|220.36225805877|217.90250895419|217.75278772688|216.5278352795|216.5278352795|216.5278352795|216.5278352795|201.00315031055|191.67016701173|187.27240779081|183.71934198979|178.82704665532|176.55782961702|169.72659506007|169.72659506007|169.72659506007|169.72659506007|169.72659506007|163.44621673341|148.82912970379|146.94645642443|146.94645642443|146.1349515827|141.42772398077|134.78080442308|129.92311602565|128.6932318596|128.6932318596|128.6932318596|127.27868130815|127.27868130815|126.22968818209|126.22968818209|126.22968818209|126.22968818209|126.22968818209||126.22968818209|126.22968818209|126.22968818209|126.22968818209|126.22968818209|126.22968818209|126.22968818209|126.22968818209|126.22968818209|126.22968818209|126.22968818209|126.22968818209|126.22968818209|126.22968818209|126.22968818209|126.22968818209|125.61632020232||||124.12924466924|123.81027185471|119.78919094968|118.61937154282|118.61937154282|117.88263504757|114.53626116397|112.81806795997|111.96341526557|111.96341526557|111.96341526557|111.96341526557|111.96341526557|111.96341526557|111.96341526557|111.96341526557|111.96341526557|111.96341526557|111.96341526557|111.96341526557|111.96341526557|111.96341526557|111.96341526557|||111.96341526557|111.96341526557
09864|50186|/equities/tfg|MSCI_EEM_SMALLCAP|10262.899250931|10262.899250931|10262.899250931|10262.899250931|10122.496228986|10122.496228986|10122.496228986|9995.1624766511|9875.9027518346|9740.2441380674|9740.2441380674|9361.6045978527|-10680.864694009|-10680.864694009|-10867.460771121|-10960.234190135|-10983.093544594|-11141.603938438|-11386.562954753|-11386.562954753|-11386.562954753|-11386.562954753|-11386.562954753|-11386.562954753|-11386.562954753|-11386.562954753|-11386.562954753|-11386.562954753|-11386.562954753||-11386.562954753|-11386.562954753|-11386.562954753|||-11386.562954753|-11386.562954753|-11386.562954753|-11386.562954753|-11496.051378263||-11496.051378263|-11496.051378263|10549.969771724|10549.969771724|10549.969771724|10549.969771724|10549.969771724|10549.969771724|10549.969771724|10549.969771724|10549.969771724|10549.969771724|10549.969771724|10549.969771724|10549.969771724|10549.969771724|10116.446740512|10116.446740512|10116.446740512|10116.446740512|10116.446740512|10116.446740512|10047.982567128|10047.982567128|10047.982567128|10047.982567128|10047.982567128|10047.982567128|10047.982567128|9697.9969964549|9697.9969964549|9306.1077738388|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759||-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10111.57514759|-10304.250163989|-10337.722404432|-10374.858227146|-10468.452986483|-10468.452986483|-10468.452986483|-10539.114429426|-10868.571588251|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682||9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9542.2177872682|9277.8530969646|9170.6145521829|8786.9760919427|8786.9760919427|8786.9760919427|8786.9760919427|8786.9760919427|8786.9760919427|8786.9760919427|8786.9760919427|8786.9760919427|8786.9760919427|8575.9639432085|8575.9639432085|8575.9639432085|8575.9639432085|8575.9639432085|8575.9639432085|8561.1406706278|8561.1406706278|8379.3229673642|8377.3526683968|8377.3526683968|8377.3526683968|8377.3526683968|8377.3526683968|8377.3526683968|8377.3526683968|8377.3526683968|8377.3526683968||8360.6946523417|8360.6946523417|8266.1607248241|8181.4577843952|8181.4577843952|-9149.2531830224|-9149.2531830224|-9149.2531830224|-9149.2531830224|-9149.2531830224|-9149.2531830224|-9149.2531830224|-9149.2531830224|-9259.5035366916|-9334.5197871314|-9334.5197871314|-9334.5197871314|-9334.5197871314|-9334.5197871314|-9334.5197871314|-9334.5197871314|-9334.5197871314|-9334.5197871314|-9334.5197871314|-9334.5197871314|-9334.5197871314|-9746.3553190349|-9800.2836878165|-9888.5107256994|-9888.5107256994|-10071.17858411|9035.6204185823|9035.6204185823||9035.6204185823||9035.6204185823|9035.6204185823|9035.6204185823|9035.6204185823|9035.6204185823|9035.6204185823|9035.6204185823|9035.6204185823|9035.6204185823|8844.6337984248|8833.2597760276|8763.2330844751|||-9512.7032247975|-9512.7032247975|-9512.7032247975|-9512.7032247975|-9512.7032247975|-9512.7032247975|-9512.7032247975|-9512.7032247975|-9512.7032247975|-9512.7032247975|-9512.7032247975|-9512.7032247975||-9512.7032247975|-9765.2258053305|-9910.6953392561|-9978.7905422915|-9978.7905422915|-10106.656158102|-10271.562397891|-10605.235997656|-10690.262219618|-10730.879283479|-10730.879283479|-10766.088092755|-11002.70899195|-11035.634557963|-11035.634557963|-11103.260619958|-11156.734022176|-11268.443237254
09865|103243|/equities/macronix|MSCI_EEM_SMALLCAP|||||-30.548951610747|-30.859945916272|-30.924939419535|-30.970835308533|-30.970835308533|-30.970835308533|-30.970835308533|-30.970835308533|-30.970835308533|-30.970835308533|-30.970835308533|-30.970835308533|-30.970835308533|-31.348150364007|29.890435762046|29.890435762046|29.890435762046|29.890435762046|29.890435762046|29.890435762046|29.890435762046|29.890435762046|29.890435762046|29.890435762046|29.890435762046||29.890435762046|29.890435762046|29.453262720768|28.675846746966|28.631765694154|28.631765694154|28.631765694154|28.631765694154|28.631765694154|28.631765694154|28.631765694154|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.459508213848|-29.721674797104|-29.924083680098|-29.95220698042|-29.95220698042|-29.95220698042|-29.95220698042|-29.95220698042|-30.399674719387|-30.782970660057|-31.467189940177|-31.755210938678|-32.847457319085|-34.105726393346|-34.105726393346|-34.105726393346|-34.105726393346|-34.105726393346|-34.105726393346|-34.105726393346|-34.105726393346|-34.105726393346|-34.105726393346|||-34.105726393346|-34.105726393346|-34.105726393346|-34.105726393346|-34.105726393346||-34.514694911776|-34.680218094519|32.417798901665|32.417798901665|32.417798901665|32.417798901665|32.417798901665|32.417798901665|32.417798901665|32.134674246416|32.134674246416|32.134674246416|32.134674246416|32.134674246416|32.134674246416|32.134674246416|32.134674246416|32.134674246416|32.134674246416|32.134674246416|32.134674246416|32.134674246416|29.902415998893|-31.847087694848|-31.847087694848|-31.847087694848|-31.847087694848|-31.847087694848|-31.847087694848|-31.847087694848|-31.847087694848|-31.847087694848|-31.997947288693|-31.997947288693|-32.167088349165|-32.167088349165|-32.167088349165|-32.167088349165|-32.167088349165|-32.167088349165||-32.167088349165|-32.167088349165|-32.167088349165|-32.167088349165|-32.167088349165|-32.266209637127|-32.647171852277|-32.647171852277|-32.885746396566|-33.348051827246|-33.370497031896|-33.370497031896|-33.370497031896|-33.370497031896|-33.370497031896|-33.370497031896|-33.453330989114|-33.509258689076|-33.674176681473|-34.012971123539|-34.100523640141|-34.122805358552|-34.464230380216|-34.497162538978|-34.497162538978|-34.497162538978|-34.497162538978|-34.497162538978|||-34.497162538978|-35.146847307916|33.325724959113|32.698027478035|32.414474551739|-33.851622144161|-33.851622144161|-33.851622144161|-33.851622144161|-33.868948126031|-33.868948126031|-33.868948126031|-33.868948126031|-33.868948126031|-33.868948126031|-33.868948126031|-33.868948126031|-33.868948126031|-33.868948126031|-33.868948126031|-33.868948126031|-33.868948126031|-33.868948126031|-33.868948126031|-33.868948126031|-33.868948126031|-33.868948126031|-33.868948126031|-33.868948126031|-34.15160777855|-34.429564876558|-34.500843246943|-34.500843246943|-34.500843246943|-34.566578132599|-34.566578132599|-34.566578132599||-34.566578132599|-34.566578132599|-34.566578132599|-35.654668067503|33.579311212303|33.579311212303|33.579311212303|33.579311212303|33.579311212303|33.579311212303|33.579311212303|33.579311212303|33.579311212303|33.579311212303|33.579311212303|33.579311212303|-35.08045735442||||-35.08045735442|-35.08045735442|-35.08045735442|-35.08045735442|-35.08045735442|-35.08045735442|-35.08045735442|-35.08045735442|-35.08045735442|-35.08045735442|-35.08045735442|-35.08045735442|-35.367173354751|-35.427415601552|-35.572128658096|-35.798050363656|-35.798050363656|-35.798050363656|-35.798050363656|-35.798050363656|-35.798050363656|-35.798050363656|-35.798050363656|||-36.225611854257|-36.534012662771
09866|18333|/equities/persistent-systems|MSCI_EEM_SMALLCAP|8020.1411482261|7987.6342619179|7985.9461091622|7920.5126039303|7786.3224353565|7763.5521256125|7763.5521256125|7763.5521256125|7763.5521256125|7761.6996816701||7699.7506939491|7699.7506939491|7699.7506939491||7227.7285813844|7200.6053933423|7200.6053933423|7200.6053933423|7200.6053933423|7071.0783396078|6922.2759545989|6841.8140364658|6841.8140364658|6841.8140364658|6841.8140364658|6841.8140364658|6841.8140364658|6841.8140364658|6841.8140364658|6841.8140364658|6841.8140364658|6788.5404984169|6734.334060741||6637.7907207018|6568.1268663472|6568.1268663472|6568.1268663472|6568.1268663472|6531.1100923823|6248.7808806418|6141.3413830743|6141.3413830743|6116.9924359553|6116.9924359553|6116.9924359553|6116.9924359553|6116.9924359553|6116.9924359553|6116.9924359553|6116.9924359553|6116.9924359553|6116.9924359553||6116.9924359553|6116.9924359553|6116.9924359553|6116.9924359553|6061.3084357837|6033.3178854628|5944.2586422676|5931.5764427974||5910.8275940856|5910.8275940856|5910.8275940856|5862.0147969228|5862.0147969228|5862.0147969228|5848.6026497926|5782.8750416533|5736.0722305262|5667.4247114354|5615.0300613171|5548.7669763864|5548.7669763864|5548.7669763864||5548.7669763864|5548.7669763864|5548.7669763864|5548.7669763864|5548.7669763864|5548.7669763864|5548.7669763864|5548.7669763864|5548.7669763864|5548.7669763864|5548.7669763864|5548.7669763864|5548.7669763864|5548.7669763864|5548.7669763864||5548.7669763864|5548.7669763864|5548.7669763864|5548.7669763864|5548.7669763864|5548.7669763864|5548.7669763864|5548.7669763864||5548.7669763864|5548.7669763864|5548.7669763864|5548.7669763864|5548.7669763864|5548.7669763864|5518.9141846543|5518.9141846543|5460.0855035656|5358.800461861|5227.0810253317|5020.9844237627|4915.9132214984|4817.8704305712|4745.1831035456|4745.1831035456|4743.4171528111|4734.6414545124|-5042.4429476065|-5042.4429476065|-5042.4429476065|-5042.4429476065|-5042.4429476065|-5042.4429476065||-5042.4429476065|-5042.4429476065|-5042.4429476065|-5042.4429476065|-5042.4429476065|-5042.4429476065|-5042.4429476065|-5042.4429476065|-5101.8723859192|-5101.8723859192|-5101.8723859192|-5108.1452106659|-5108.1452106659|-5108.1452106659|4679.5600615381|4679.5600615381|4679.5600615381|4679.5600615381|4658.6995642478|-5008.4619244328|-5008.4619244328|-5008.4619244328|-5008.4619244328|-5008.4619244328|-5040.6799702899|-5119.3246957214|-5132.1562785137|-5132.1562785137|-5132.1562785137|-5132.1562785137|-5132.1562785137|-5132.1562785137||-5132.1562785137|-5132.1562785137|-5132.1562785137|-5132.1562785137|-5213.6568784701|-5256.1980688299|-5256.1980688299|-5256.1980688299|-5256.1980688299|-5256.1980688299|-5256.1980688299|-5256.1980688299|-5256.1980688299|-5256.1980688299|4901.0296660341|4901.0296660341|4901.0296660341|4901.0296660341|4885.4525043608|4802.8055169981|4756.9505744423|4725.848479401|4725.848479401|4725.848479401|4646.9107100462|4646.9107100462|4646.9107100462|4612.803566718|4485.7594697474|4455.0161643027|4412.262758302|4412.262758302|4359.1898651673|4359.1898651673|4359.1898651673|4359.1898651673|4359.1898651673|4329.1715718988|4329.1715718988|4329.1715718988|4329.1715718988|4329.1715718988||4213.6152231167|4196.0999897224|-4556.1745755994|-4556.1745755994|-4556.1745755994|-4556.1745755994|-4556.1745755994|-4556.1745755994|-4556.1745755994|-4556.1745755994||-4791.7743364086|-4791.7743364086|-4791.7743364086|-4791.7743364086||-4791.7743364086|-4791.7743364086||-4791.7743364086|-4791.7743364086||-4791.7743364086|-4791.7743364086|-4791.7743364086|-4805.7374951562|-4805.7374951562|-4915.9361111545|-4921.089982446|-4923.6888135029|-4923.6888135029|-4923.6888135029|-4949.4930772862|-4954.4756794065|4617.2665421106|4617.2665421106|4617.2665421106|4617.2665421106||4617.2665421106|4617.2665421106|4617.2665421106|4617.2665421106|4617.2665421106|4617.2665421106|4617.2665421106|4617.2665421106
09867|950321|/equities/inari-amertron-bhd|MSCI_EEM_SMALLCAP|3.069502806197|3.069502806197|3.069502806197|3.069502806197|3.069502806197|3.069502806197||3.069502806197|3.069502806197|3.0630128807503|3.0630128807503||3.0630128807503|3.0630128807503|3.0566809648362|3.0263121916284|3.0216078698049|3.0216078698049|3.0216078698049|3.0162658635004|3.0162658635004|3.0162658635004|3.0091842747644|2.9863158571406|2.9581286098873|2.8962541317847|2.8623444181937|2.8623444181937|2.8623444181937||2.8614937842177|2.8466597597121|2.8340663954416|2.8225510793457||2.8225510793457|2.7867297220536|2.7867297220536|2.7641441345555|2.7580401054163|2.7580401054163|2.7580401054163|2.7580401054163|-2.9697652977756|-2.9697652977756|-3.0026731454358|-3.0026731454358|-3.0218591781706|-3.0243321814472|-3.0243321814472|2.8585648451942|2.8585648451942|2.8585648451942|2.8585648451942|2.8585648451942|2.8585648451942|2.8585648451942|2.8585648451942|2.8585648451942|2.8322463271993|2.8322463271993|2.8322463271993|2.8322463271993|2.7874874999816||2.7874874999816|2.7874874999816|2.7874874999816|2.7874874999816|2.7874874999816|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-2.9720705425838|-3.0139672531132|-3.0402224701951|-3.0402224701951||-3.0402224701951|-3.0649553360253|-3.0649553360253|-3.0649553360253|-3.0649553360253|-3.0649553360253|-3.0649553360253|-3.0743948421775|-3.0921053976813|-3.0928950410197|-3.1248832920204|-3.1746065741718|-3.1746065741718|-3.1746065741718|2.9183478689407|2.9183478689407|2.9183478689407|2.9183478689407|2.9183478689407||2.9183478689407|2.9183478689407|2.9183478689407|2.9183478689407|2.9183478689407|2.9183478689407|2.9183478689407|2.9183478689407|2.9183478689407|2.9183478689407|2.9183478689407|2.9183478689407|2.8770531654595|2.8709915405732|2.8709915405732|2.8438795017116|2.8434535986312|2.8434535986312|2.8434535986312|2.8434535986312|2.8434535986312|2.8434535986312|2.8434535986312|2.8434535986312|2.8434535986312|2.8434535986312|2.8434535986312|2.8434535986312|2.8434535986312|2.8246341156528||2.8246341156528|2.7773713323325|2.6804124881659|2.6110138815678|2.578348773722|2.5381653242687|2.5246103222276|2.5246103222276|2.5246103222276|2.5246103222276|2.5246103222276|2.5245670008555|2.5039633300453||2.492580878541|2.492580878541|2.492580878541|2.492580878541|2.4923406697293|2.4923406697293|2.4923406697293|2.4923406697293|2.4923406697293|2.4923406697293|2.4923406697293|2.380378482185|2.2865316707141|2.2739418016158|2.2739418016158|2.2739418016158|2.2739418016158||2.2739418016158|2.2424589937953|2.2424589937953|2.2005100058215|2.193899981037|2.1365554375287|-2.3560694713329|-2.3560694713329|-2.3560694713329|-2.369155286945|-2.369155286945|-2.369155286945|-2.369155286945|-2.369155286945|-2.3890614235811|-2.4039571378422|-2.4098982654842|-2.4098982654842|-2.4098982654842|-2.4098982654842|-2.4098982654842||-2.4098982654842|-2.4098982654842||-2.4098982654842|-2.4098982654842|-2.4359980648129|-2.4661089518963|||-2.4854431803946|-2.4854431803946|-2.50271465336|-2.5263497382923|-2.5387218562016|-2.5408019983381|-2.5570022622313|-2.5630139724008|-2.5630139724008|-2.5630139724008|2.3859890248071|2.3859890248071|2.3859890248071|2.3644322582628|-2.5014265293888|-2.5014265293888|-2.5014265293888|-2.5014265293888|-2.5014265293888|-2.5014265293888|-2.5014265293888|-2.5014265293888|-2.5014265293888|-2.5014265293888|-2.5096624700881|-2.5096624700881|-2.5229582222145|-2.5616202654486|-2.5718285367321|-2.5718285367321|-2.5718285367321|-2.5718285367321|-2.5718285367321|-2.5718285367321|-2.5718285367321|-2.572587150714|-2.5906523139181|-2.6160192089962|-2.6160192089962|-2.6160192089962|-2.6160192089962
09868|996208|/equities/kce-electronics-pcl-drc|MSCI_EEM_SMALLCAP|-48.639141427045|-48.639141427045|-48.639141427045|-48.639141427045|-48.639141427045|-48.639141427045|-48.639141427045|-49.168490474495|-50.089989416105|-50.711099351228|-51.234554834698|-52.206008003701|-52.206008003701|-52.206008003701|-52.72874897627|-52.72874897627|-52.72874897627|-54.018054418078|-54.561727131198|-55.776919034664|-56.488243371849|-56.556381524276|-56.673757249196|-56.691366974316|-56.691366974316|-57.143185527018|51.932579912375|51.932579912375|51.932579912375|||51.932579912375|51.932579912375|51.932579912375|51.932579912375|51.932579912375|51.258422124861|-56.190460935786|-56.190460935786|-56.190460935786|-56.190460935786|-56.190460935786|-56.190460935786|-56.190460935786||-56.190460935786|-56.190460935786|-56.190460935786||-56.190460935786|-56.190460935786|-56.190460935786|-56.190460935786|-56.190460935786|-56.190460935786|-57.001103806904|-57.001103806904|-57.001103806904|-57.001103806904|-57.001103806904|-57.001103806904|51.016254754706|51.016254754706|51.016254754706|51.016254754706|51.016254754706|51.016254754706|51.016254754706|51.016254754706|51.016254754706|-56.734019957675|-56.734019957675|-56.734019957675|-56.734019957675|-56.734019957675|-56.734019957675|-56.734019957675|-57.256506120587|-57.256506120587||51.508810299996|51.508810299996|51.508810299996|51.508810299996|51.508810299996||51.508810299996|51.508810299996|51.508810299996|51.508810299996|51.508810299996|51.508810299996|50.690344777773|50.305981207127|50.305981207127|49.58997911903|49.349976798923|48.464645814709|48.464645814709|48.464645814709|47.669050905232|47.557301762215|47.557301762215|47.557301762215|47.557301762215|47.557301762215|47.557301762215|47.557301762215|47.063668624683|47.009186735652|47.009186735652|47.009186735652|47.009186735652|47.009186735652|47.009186735652|47.009186735652|46.431094735373|46.431094735373|44.909285528689|44.909285528689|44.909285528689|44.909285528689|42.607539476321|41.994488307023|41.856636909496|41.856636909496|41.856636909496|41.503564085798|41.503564085798||41.073404539776|39.748227266417|38.751122921298|38.751122921298|38.751122921298|38.751122921298|38.751122921298|38.751122921298||37.39013657922||-40.311211183321|-40.311211183321|-40.311211183321|-40.311211183321|-40.311211183321|-40.311211183321|-40.311211183321|-40.311211183321|-40.311211183321|-40.311211183321|-40.311211183321|-40.484679092579|-40.555159373555|-40.555159373555|-40.644621526172|-41.494023917969|-41.590264761216|-41.590264761216|-41.590264761216|-41.590264761216|-41.590264761216|-41.590264761216|-41.590264761216|-41.628071956906|37.180456705038|37.180456705038|37.180456705038|37.180456705038|37.180456705038|-41.294692156528|-41.294692156528|-41.294692156528|-41.294692156528|-41.294692156528|-41.294692156528|-41.294692156528|-41.294692156528|-41.294692156528||-41.294692156528|-41.294692156528|-41.294692156528|-41.294692156528|-41.294692156528|-41.294692156528|-41.294692156528|-41.294692156528|-41.294692156528|-41.294692156528|-41.294692156528|-41.294692156528|-41.294692156528|-41.730213507254|-42.140695687967|-42.140695687967|-42.813869731862|-42.813869731862|-42.813869731862|-42.813869731862|||-42.813869731862|-43.029299702069||-43.675061360579|-43.675061360579|-44.180623733977|-44.631248593308|-45.493053992564|-46.020059991738|-47.286177768598|-47.6604021235|-47.6604021235|-47.6604021235|||-47.6604021235|-47.6604021235|-47.6604021235|-47.6604021235||-47.6604021235|-47.6604021235|-47.6604021235|-47.6604021235|-47.6604021235|-47.6604021235|-47.6604021235|-47.6604021235|-47.6604021235|-47.6604021235|-47.6604021235|-47.6604021235|-47.6604021235|-49.733780137223|-49.981977930248|-50.563308811386|-50.612009790429|-51.504222685925|-51.504222685925|-51.504222685925|-51.504222685925|-51.504222685925||-51.504222685925|-51.504222685925|-51.504222685925|-51.504222685925|-51.504222685925|-51.657469651028|-51.994410723365
09869|100012|/equities/dongyue-group|MSCI_EEM_SMALLCAP|-5.9188201487968|-5.9188201487968|-5.9188201487968|-5.9188201487968|-5.9188201487968|-6.0600343883377|-6.0600343883377|-6.0600343883377|-6.1433443870759|-6.1433443870759|-6.1433443870759|-6.1433443870759|-6.1433443870759|-6.1433443870759|-6.2520494291755|-6.3472773045934|-6.3586414357729|-6.4746014829816|5.5679577026891|5.5679577026891|5.5679577026891|5.5679577026891|5.5679577026891|5.5679577026891|5.5679577026891|5.3688419830057|-5.94849263709|-5.94849263709|-5.94849263709||-5.94849263709|-5.94849263709|-5.94849263709|||-5.94849263709|-5.94849263709|-5.94849263709|-5.94849263709|5.3107593590091|5.3107593590091|5.3107593590091|5.3107593590091|5.3107593590091|5.3107593590091|5.3107593590091|5.3107593590091|5.3107593590091|5.3107593590091|5.3107593590091|5.3107593590091|5.3107593590091|5.3107593590091|5.2907521437802|5.2907521437802|5.2479297411954|5.2479297411954|5.2479297411954|5.2479297411954|5.2479297411954|5.2479297411954|5.2479297411954|5.2479297411954|5.2479297411954|5.2479297411954|5.2479297411954|5.2479297411954|5.2479297411954|5.2479297411954|5.2479297411954|5.2265887274252|5.2061367017887|5.2061367017887|5.2061367017887|5.1520105968502|5.1520105968502|5.1520105968502|5.1520105968502|5.0927896113955||-5.9430113532187|-5.9589016148383|-6.1410018546641|-6.1713929665553|-6.1713929665553|-6.1713929665553|-6.1713929665553|-6.1713929665553|-6.1713929665553|-6.1713929665553|-6.2301767152606|-6.2301767152606|-6.2990853567983|-6.4267014431399||-6.4267014431399|-6.4267014431399|-6.4846682468434|-6.5446310749076|-6.6434788684326|-6.6434788684326|-6.6434788684326|-6.651087387875|-6.6877624327205|-6.6877624327205|-6.8774845754981|-6.8774845754981|-7.0355387170977|-7.1795936544173|-7.1795936544173||-7.1795936544173|-7.3606593034259|-7.515239239392|-7.515239239392||-7.515239239392|-7.5393398448672|-7.5393398448672|-7.5393398448672|-7.5393398448672|-7.5393398448672|-7.5393398448672|-7.5393398448672|-7.5393398448672|-7.7475996729231|-7.7849378375477|-7.7849378375477|6.9567554428763|6.9567554428763|6.9567554428763|6.9567554428763|6.9567554428763|6.9567554428763|6.9337624392619|6.9337624392619|6.9337624392619|6.9337624392619|6.9337624392619|6.9337624392619|6.9337624392619|6.9337624392619|6.9337624392619|6.9337624392619|6.8941806512531|6.8213119724786|6.7214576645467|6.6155084154973|6.5461206460407||6.4090227312966|6.2839142158212|5.7493491520022|5.5364991679826|-6.3058112317929|-6.3058112317929|-6.3058112317929|-6.3058112317929|-6.3058112317929|-6.3058112317929|-6.3058112317929|-6.3058112317929|-6.3058112317929|-6.3058112317929|-6.3058112317929|-6.336457059848||-6.399952303555|-6.531613892081|-6.7295709382192|-6.8923011102826|-7.3414453972877|6.6218575296209|6.6218575296209|-7.5497292256918|-7.5497292256918|-7.5497292256918|-7.5497292256918|-7.5497292256918|-7.5497292256918|-7.5497292256918|-7.5497292256918|-7.5497292256918|-7.6852547566722|-7.9091720493447||-8.0051911044795|-8.2107676851174|-8.2836311776793|-8.2990343525847|-8.3333715812851|-8.3339770356536|-8.3339770356536|-8.3339770356536|-8.3339770356536|-8.3339770356536|-8.450529659205|-8.462444596462|-8.462444596462|-8.462444596462|-8.462444596462|-8.462444596462|-8.462444596462|-8.462444596462||-8.462444596462|-8.462444596462|-8.462444596462|-8.4882718776912|-8.6729122743317|-8.6729122743317|-8.6729122743317|-8.6729122743317|-8.6729122743317|-8.6729122743317|-8.6729122743317|-8.6729122743317|-8.6729122743317|-8.6729122743317|||-8.6729122743317||-8.8126806799249|-8.9557557706122|-8.9675067932611|-9.0099896304663|-9.0099896304663|-9.0099896304663|-9.0099896304663|-9.0660994177456|-9.0923330657345|-9.1330651904161|-9.1330651904161|-9.1584060087264|-9.1593398931358|-9.2448219593735|-9.4442465367551|-9.5663850111691|-9.6056983740935|-9.6056983740935|-9.6056983740935|-9.6056983740935|-9.6056983740935|-9.6056983740935|-9.6056983740935|-9.6056983740935|-9.6056983740935|-9.6056983740935|-9.6056983740935|-9.6891095143567|8.8561032232996
09870|103192|/equities/ta-chen|MSCI_EEM_SMALLCAP|||||-37.961850616392|-38.162791808422|-38.162791808422|-38.162791808422|-38.162791808422|-38.162791808422|-38.162791808422|-38.162791808422|-38.162791808422|-38.162791808422|-38.162791808422|-38.203102729912|-38.222891116799|-38.58099076556|-38.842768322614|-39.066965353916|-39.152182539778|-39.244093109587|-39.582324744838|38.035008087204|38.035008087204|38.035008087204|38.035008087204|38.035008087204|38.035008087204||38.035008087204|38.035008087204|38.035008087204|38.035008087204|38.035008087204|38.035008087204|38.035008087204|38.035008087204|38.035008087204|38.035008087204|38.035008087204|37.573524543824|37.573524543824|37.573524543824|37.573524543824|37.573524543824|37.573524543824|37.573524543824|37.573524543824|37.573524543824|37.573524543824|37.136759901712|37.136759901712|37.117107329288|37.117107329288|37.117107329288|37.117107329288|37.010673242055|36.809082566856|36.535090723699|36.50843312019|36.212147784166|-37.843952349757|-37.843952349757|-37.846195577174|-37.846195577174|-37.846195577174|-37.846195577174|-37.846195577174|-37.846195577174|-37.846195577174|-37.846195577174|-37.846195577174|-37.846195577174|-37.846195577174|-37.846195577174|-37.846195577174|-37.846195577174|-37.846195577174|-37.846195577174|-37.937440208361|-37.961254297561|-37.961254297561|-37.961254297561|-37.961254297561|-37.961254297561|-37.961254297561|-37.961254297561|||-37.961254297561|-37.961254297561|-37.961254297561|-38.093059525298|-38.681177123174||36.665561029358|36.665561029358|36.665561029358|36.665561029358|36.665561029358|36.665561029358|36.665561029358|36.665561029358|36.665561029358|35.614510135566|-37.962688776241|-37.962688776241|-37.962688776241|-37.962688776241|-37.962688776241|-38.044816573153|-38.044816573153|-38.044816573153|-38.044816573153|-38.044816573153|-38.044816573153|-38.044816573153|-38.044816573153|-38.297017821217|-38.577242489815|-38.594157982933|-38.91295369584|-39.322724378977|-39.491118652712|-39.491118652712|-39.491118652712|-39.542910080366|-40.792121548578|-41.34957911695|-42.11897709331|-42.648864030408|-43.074897194795|-43.074897194795|-43.074897194795|-43.074897194795||-43.074897194795|-43.074897194795|-43.444328097163|-43.977032321094|-44.755585309162|-44.755585309162|-45.098799198087|-45.14218761437|46.755823794794|46.755823794794|46.667582668772|46.667582668772|46.667582668772|46.667582668772|46.667582668772|46.667582668772|46.667582668772|46.667582668772|46.667582668772|46.667582668772|46.667582668772|46.667582668772|46.667582668772|46.667582668772|46.667582668772|46.667582668772|46.667582668772|46.667582668772|||46.667582668772|46.667582668772|46.667582668772|46.667582668772|45.842337444768|45.842337444768|45.842337444768|45.842337444768|45.842337444768|45.842337444768|45.583154072745|45.30627946322|45.195865943088|44.412073905881|44.115222795761|44.115222795761|44.115222795761|44.115222795761|44.115222795761|44.115222795761|44.115222795761|44.115222795761|43.847468755816|43.737548492212|43.737548492212|43.737548492212|43.737548492212|43.737548492212|43.737548492212|43.737548492212|43.737548492212|43.737548492212|43.737548492212|43.322275848145|-44.936210627155|-44.936210627155|-44.936210627155||-44.936210627155|-44.936210627155|-44.936210627155|-45.693010112529|-45.786677012714|-46.310197867588|-46.535494538992|-46.535494538992|-46.535494538992|-46.535494538992|-46.535494538992|-46.535494538992|-46.535494538992|-46.535494538992|-46.535494538992|-46.535494538992|-46.931104365156||||-47.195719193874|-47.195719193874|-47.195719193874|-47.195719193874|-47.195719193874|-47.195719193874|-47.334131081301|-47.542558993226|-47.542558993226|-47.542558993226|-47.542558993226|-47.542558993226|44.69529950309|44.69529950309|43.152680656423|43.152680656423|43.152680656423|43.152680656423|43.052977532269|42.611641532979|42.480231380397|42.480231380397|42.480231380397|||42.480231380397|42.480231380397
09871|103260|/equities/chroma|MSCI_EEM_SMALLCAP|||||-213.9675777595|-213.9675777595|-213.9675777595|-217.83638585505|-217.83638585505|-217.83638585505|-217.83638585505|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284||-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-218.63003845284|-229.56115383649|-229.68172853076|-229.68172853076|-229.68172853076|-229.68172853076|-229.68172853076|-229.68172853076|-229.68172853076|-229.68172853076|-229.68172853076|-229.68172853076|-229.68172853076|-229.68172853076|-229.68172853076|-229.68172853076|-229.68172853076|-229.68172853076|-229.68172853076|-229.68172853076|-229.68172853076|-231.06303170084|-232.68114633427|-238.06238481585|-240.34385817855|-240.34385817855|-240.34385817855|-240.34385817855|-240.34385817855|-242.60428686506|-248.2089961297|-248.2089961297|-248.2871182203|-248.2871182203|-248.2871182203|-248.2871182203|-248.2871182203|-248.2871182203|-248.2871182203|-253.43013135588|-259.20014595098|-259.61127327887|-266.17132503564|-266.17132503564|-285.0792500396|||255.26601629223|255.26601629223|255.26601629223|255.26601629223|255.26601629223||-279.24044025971|-279.24044025971|-279.24044025971|-279.24044025971|-279.24044025971|-279.24044025971|-279.24044025971|-279.24044025971|-282.7949336219|261.07920935226|261.07920935226|261.07920935226|261.07920935226|261.07920935226|261.07920935226|261.07920935226|261.07920935226|261.07920935226|261.07920935226|261.07920935226|261.07920935226|261.07920935226|261.07920935226|261.07920935226|261.07920935226|261.07920935226|247.43665008979|247.43665008979|247.43665008979|247.43665008979|247.43665008979|247.43665008979|247.43665008979|247.43665008979|247.43665008979|247.43665008979|247.43665008979|247.43665008979|247.43665008979|247.43665008979||247.43665008979|247.43665008979|247.43665008979|247.43665008979|247.43665008979|247.43665008979|247.43665008979|244.14235353828|244.14235353828|244.14235353828|244.14235353828|244.14235353828|244.14235353828|244.14235353828|244.14235353828|244.14235353828|244.14235353828|244.14235353828|244.14235353828|244.14235353828|244.14235353828|241.7692817092|230.93864631223|230.93864631223|230.93864631223|230.93864631223|230.93864631223|230.93864631223|||230.93864631223|230.93864631223|228.45960701359|224.84400779288|224.63223088097|222.34136764553|215.43485293947|207.73316993275|206.89703022385|206.89703022385|206.89703022385|206.89703022385|206.89703022385|206.89703022385|206.89703022385|206.89703022385|206.59201262204|206.59201262204|190.96334735782|189.77712598357|189.77712598357|189.77712598357|189.77712598357|185.89125109286|182.40694565873|178.25771739859|177.78402341282|177.78402341282|177.78402341282|177.78402341282|177.78402341282|177.78402341282|177.78402341282|177.78402341282|177.78402341282|177.78402341282|177.78402341282||177.78402341282|166.82054408071|166.82054408071|166.82054408071|166.82054408071|166.82054408071|166.82054408071|166.82054408071|166.82054408071|166.82054408071|166.82054408071|165.995434437|165.995434437|165.995434437|165.995434437|165.995434437|164.82167809786||||164.82167809786|164.82167809786|164.82167809786|164.82167809786|164.82167809786|164.82167809786|-179.92158953097|-179.92158953097|-179.92158953097|-179.92158953097|-179.92158953097|-181.3295439233|-183.47727102588|-185.1136344732|-188.20959385912|-191.12177095457|-194.71863439397|-195.27070488219|-196.05157984418|-196.05157984418|-196.05157984418|-196.05157984418|-196.05157984418|||181.18014834052|181.18014834052
09872|103000|/equities/lien-hwa-ind|MSCI_EEM_SMALLCAP|||||-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.120268529547|-66.639187594136|-66.943537787023|-67.120603644653|-67.584001421711|-67.935429393808|-67.935429393808||-67.935429393808|-67.935429393808|-67.935429393808|-67.935429393808|-67.935429393808|-68.489366332204|-68.583693797575|-68.583693797575|-68.583693797575|-69.376329323965|66.303865158065|66.303865158065|66.303865158065|66.303865158065|66.303865158065|66.303865158065|66.303865158065|66.303865158065|65.898741946732|65.759713104605|65.621899211009|65.407669265623|64.4407859705|64.4407859705|64.4407859705|64.4407859705|64.255902925895|64.255902925895|63.545451340594|62.467166884649|62.275515454184|62.275515454184|62.156129723535|60.917920940172|60.381029309247|60.381029309247|60.381029309247|60.117809495897|59.697565725083|59.682122104386|59.682122104386|59.682122104386|59.682122104386|59.682122104386|59.682122104386|59.682122104386|59.682122104386|59.682122104386|59.682122104386|59.682122104386|59.682122104386|59.682122104386|59.682122104386|59.682122104386|59.682122104386|59.682122104386|59.682122104386|59.682122104386|||59.682122104386|59.585693219215|59.416931376087|59.416931376087|59.416931376087||59.368443188193|59.368443188193|59.368443188193|59.368443188193|59.368443188193|59.368443188193|59.368443188193|59.368443188193|59.368443188193|59.368443188193|-62.45532582445|-62.45532582445|-62.45532582445|-62.45532582445|-62.594805539129|-62.808356013254|-62.808356013254|-62.808356013254|-62.808356013254|-62.808356013254|-62.808356013254|-62.808356013254|-62.808356013254|-62.808356013254|-62.808356013254|-62.808356013254|-62.853728946001|-63.265253579121|-63.311392187522|-63.757102303423|-63.763444799756|-63.887162202569|-65.169067376159|-65.648966040106|-66.315320054103|-66.315320054103|-66.315320054103|-66.315320054103|-66.315320054103|-66.650354216948||-67.600395015494|-68.194568670358|-68.194568670358|-68.194568670358|-68.649780762819|-68.649780762819|-68.649780762819|-69.091661361221|-69.230738414763|-69.230738414763|-69.230738414763|-69.230738414763|-69.230738414763|-69.230738414763|-69.230738414763|-69.230738414763|65.686606478182|65.686606478182|65.686606478182|65.686606478182|65.686606478182|65.401788790455|65.217132378331|65.217132378331|65.217132378331|63.913480335597|63.298314366212|62.298122072077|||62.02797235939|62.02797235939|62.02797235939|62.02797235939|61.714413266415|61.325203089354|61.325203089354|61.240373440286|61.240373440286|60.894859123783|60.562971058729|60.562971058729|60.562971058729|60.562971058729|60.562971058729|60.562971058729|60.562971058729|60.562971058729|59.542190701037|59.380211042331|59.305792886864|59.2286581274|59.154065688023|58.759339795154|58.759339795154|58.352205706824|58.352205706824|58.352205706824|58.352205706824|58.352205706824|58.352205706824|58.324327081797|58.324327081797|58.277030938596|58.1355904404|57.700413765989|57.700413765989||57.700413765989|57.700413765989|57.700413765989|57.700413765989|57.700413765989|57.700413765989|57.700413765989|57.700413765989|57.700413765989|57.700413765989|56.250460163844|55.581426516825|55.581426516825|55.581426516825|55.446030183693|54.845589050607|53.628431939368||||53.471420256073|53.471420256073|53.471420256073|53.471420256073|53.471420256073|53.471420256073|53.406148465145|53.406148465145|53.406148465145|53.406148465145|53.406148465145|53.406148465145|53.406148465145|52.680445947881|52.680445947881|52.680445947881|52.680445947881|52.680445947881|52.680445947881|52.467162545782|52.191433477776|52.191433477776|52.191433477776|||52.191433477776|52.191433477776
09873|103142|/equities/twn-fertilizer|MSCI_EEM_SMALLCAP|||||65.318628320234|65.318628320234|65.318628320234|65.318628320234|65.318628320234|63.976255215028|-66.004583985498|-66.004583985498|-66.004583985498|-66.004583985498|-66.004583985498|-66.004583985498|-66.321760450127|-66.801954148348|-67.879949223262|-68.288205036977|-68.288205036977|-68.992454194867|-69.819393210769|65.849411641356|65.849411641356|65.849411641356|65.849411641356|65.849411641356|65.849411641356||65.849411641356|65.849411641356|65.849411641356|65.849411641356|65.849411641356|65.849411641356|65.849411641356|65.849411641356|65.849411641356|65.849411641356|65.849411641356|63.132678414712|62.34186448138|62.318736278139|62.020818086821|61.95228230018|61.95228230018|61.95228230018|61.95228230018|61.95228230018|61.95228230018|61.95228230018|61.852535210921|61.275037724523|61.100043357244|60.811159201056|60.534620995422|60.506784678481|60.506784678481|60.506784678481|60.506784678481|60.085316182267|59.911461619416|-62.042584523482|-62.042584523482|-62.042584523482|-62.042584523482|-62.042584523482|-62.042584523482|-62.042584523482|-62.042584523482|-62.042584523482|-62.042584523482|-62.341759267695|-62.635745920936|-62.635745920936|-62.635745920936|-63.050269359478|-63.050269359478|-63.050269359478|-63.139187541415|60.601558209953|60.601558209953|60.601558209953|60.601558209953|60.385064762497|59.838962203556|59.326625433557|||58.185138904378|-60.301456768264|-60.301456768264|-60.301456768264|-60.779396197255||-60.838216513457|-61.048021018573|-61.467311978924|-61.467311978924|-61.467311978924|-61.774789095574|-62.355320454365|-62.516000326225|-62.516000326225|-62.516000326225|-62.516000326225|-62.516000326225|-62.516000326225|-62.516000326225|-62.516000326225|-62.699782679595|-62.699782679595|-62.699782679595|-62.699782679595|-62.699782679595|-62.699782679595|-62.699782679595|-62.699782679595|-62.755314427524|-63.194791349999|-64.347152393148|-64.347152393148|-64.347152393148|-64.347152393148|-64.347152393148|-64.347152393148|-64.347152393148|-64.347152393148|-64.347152393148|-64.685724118336|62.41478114229|62.41478114229|62.41478114229|62.41478114229|62.41478114229||62.41478114229|62.41478114229|62.216364740256|62.216364740256|62.216364740256|62.168182027476|61.89797850465|61.80602584666|61.80602584666|61.80602584666|61.80602584666|61.80602584666|61.80602584666|61.80602584666|60.029184409702|60.029184409702|60.029184409702|-61.697303381569|-61.697303381569|-62.263670593508|60.411135830726|60.411135830726|60.411135830726|60.411135830726|60.411135830726|60.411135830726|60.411135830726|60.411135830726|||60.411135830726|60.411135830726|60.411135830726|60.411135830726|60.411135830726|60.112375222142|60.058193377317|60.052092609658|60.052092609658|59.774548064618|59.127274313402|58.883256904627|58.883256904627|58.883256904627|58.883256904627|58.883256904627|58.883256904627|58.883256904627|58.883256904627|58.883256904627|58.883256904627|58.883256904627|58.883256904627|58.883256904627|58.883256904627|58.883256904627|58.883256904627|58.883256904627|58.883256904627|58.883256904627|58.883256904627|58.675840369358|58.38426589027|57.227799066503|57.227799066503|57.227799066503|57.197554094482||56.713947807074|56.393277418084|56.205278610824|56.205278610824|-57.826541078038|-57.826541078038|-57.826541078038|-57.826541078038|-57.826541078038|-57.826541078038|-57.826541078038|-57.826541078038|-57.826541078038|-57.826541078038|-57.826541078038|-57.826541078038|-57.826541078038||||-57.890599290471|-58.029847654138|-58.029847654138|-58.029847654138|-58.029847654138|-58.029847654138|-58.029847654138|-58.029847654138|-58.029847654138|-58.029847654138|-58.205985497587|-58.205985497587|56.083269411403|56.083269411403|56.083269411403|56.083269411403|56.083269411403|56.083269411403|56.083269411403|56.048076530383|55.750647893747|55.750647893747|55.750647893747|||55.750647893747|55.556273954003
09874|103358|/equities/htc-corp|MSCI_EEM_SMALLCAP|||||-53.513762565945|-53.513762565945|-53.513762565945|-53.513762565945|-54.254180586442|-54.276867614968|-54.399035562601|-54.399035562601|-54.399035562601|-54.399035562601|-54.399035562601|-54.399035562601|-54.399035562601|-54.585037988122|49.219350629286|49.219350629286|49.219350629286|49.219350629286|49.219350629286|49.219350629286|48.467087074524|48.467087074524|48.467087074524|48.467087074524|48.467087074524||48.467087074524|48.467087074524|48.467087074524|48.467087074524|48.467087074524|46.766327995723|46.766327995723|46.766327995723|46.766327995723|46.766327995723|46.766327995723|46.426476313743|46.217865201879|46.217865201879|46.217865201879|46.217865201879|46.217865201879|46.217865201879|46.217865201879|46.217865201879|46.217865201879|46.217865201879|46.030728710506|46.030728710506|46.030728710506|46.030728710506|46.030728710506|45.35080844916|45.253469302785|45.253469302785|44.928853806006|-48.681097133544|-48.681097133544|-48.681097133544|-48.681097133544|-48.681097133544|-48.681097133544|-48.681097133544|-48.681097133544|-48.681097133544|-48.681097133544|-48.681097133544|-48.681097133544|-49.417568565874|-49.417568565874|-49.417568565874|-49.417568565874|-49.417568565874|-49.417568565874|-49.546381887424|-49.546381887424|-50.290424065047|-50.949024676319|-50.949024676319|-50.949024676319|-50.949024676319|-50.949024676319|-50.949024676319|||-50.949024676319|-50.949024676319|-50.949024676319|-51.578601179131|-51.578601179131||-51.578601179131|-51.884556145147|-51.895890553289|-51.895890553289|-51.895890553289|-51.895890553289|-52.712101971102|-53.239914640121|-53.239914640121|-53.239914640121|-53.239914640121|-53.239914640121|-53.441572966765|-53.723970641241|-54.171077981642|-54.378423851458|-54.378423851458|-54.378423851458|-54.378423851458|-54.378423851458|-54.378423851458|-54.378423851458|-54.378423851458|-54.378423851458|-54.378423851458|-54.378423851458|-54.378423851458|-54.378423851458|-54.378423851458|-54.378423851458|-54.378423851458|-54.378423851458|-54.556581463779|-54.557311126882|-55.513680640519|-56.226310084992|-56.721550337972|-56.721550337972|-56.721550337972|-56.973944311342||-59.420918873223|-59.420918873223|-59.420918873223|-59.420918873223|-59.420918873223|-59.420918873223|-59.420918873223|-59.420918873223|-59.420918873223|-59.420918873223|-59.420918873223|-59.420918873223|-59.420918873223|-59.420918873223|-59.420918873223|-59.420918873223|-59.420918873223|-59.420918873223|-60.189910706847|-60.431767363197|-60.431767363197|-60.431767363197|-60.431767363197|-60.431767363197|-60.431767363197|-60.431767363197|-61.251964245512|-62.007735210739|||-62.741927630462|-62.941032099236|-63.845591941927|-64.567323065968|-64.591472362116|-65.079180074592|-65.079180074592|-65.079180074592|60.261642616695|60.261642616695|60.261642616695|60.261642616695|60.261642616695|58.835162023378|58.116844234282|57.835382948776|57.039315447168|56.395152284715|-60.717353871119|-60.717353871119|-60.717353871119|-60.717353871119|-60.717353871119|-60.717353871119|-60.717353871119|-60.717353871119|-60.717353871119|-60.717353871119|-60.717353871119|-60.717353871119|-60.717353871119|-60.717353871119|-60.717353871119|-60.717353871119|-60.717353871119|-60.717353871119|-60.717353871119||-60.717353871119|-60.717353871119|-60.717353871119|-62.047059432944|-62.885621168305|-63.761802145827|-65.124224606474|-66.736540815305|-66.736540815305|-66.736540815305|-66.736540815305|-66.736540815305|-66.736540815305|-66.736540815305|-66.736540815305|-66.736540815305|-66.736540815305||||-66.736540815305|-66.736540815305|-66.840600354883|-67.87734398432|-67.87734398432|-67.87734398432|-67.87734398432|-67.87734398432|-67.87734398432|-67.87734398432|-67.87734398432|-67.87734398432|61.531359878484|61.531359878484|61.531359878484|61.531359878484|61.531359878484|61.531359878484|61.531359878484|61.531359878484|61.531359878484|61.531359878484|61.531359878484|||61.531359878484|61.531359878484
09875|1055947|/equities/tube-invest-india|MSCI_EEM_SMALLCAP|-4021.9115273526|-4041.5933610124|3556.3929721449|3556.3929721449|3556.3929721449|3556.3929721449|3556.3929721449|3556.3929721449|3556.3929721449|3556.3929721449||3556.3929721449|3556.3929721449|3556.3929721449||3556.3929721449|3556.3929721449|3556.3929721449|3556.3929721449|3556.3929721449|3556.3929721449|3556.3929721449|3453.8311398398|3430.8707136457|3365.3118606481|3298.4384077071|3298.4384077071|3298.4384077071|3298.4384077071|3298.4384077071|3298.4384077071|3298.4384077071|3298.4384077071|3298.4384077071||3298.4384077071|3298.4384077071|3298.4384077071|3298.4384077071|3298.4384077071|3298.4384077071|3298.4384077071|3298.4384077071|3298.4384077071|3296.6870979732|3092.1773554954|3066.7467485575|3066.7467485575|3066.7467485575|3066.7467485575|3066.7467485575|3066.7467485575|3066.7467485575|3066.7467485575||3066.7467485575|3066.7467485575|3066.7467485575|2949.61428847|2949.61428847|2949.61428847|2949.61428847|2949.61428847||2949.61428847|2949.61428847|2949.61428847|2949.61428847|2892.5713773799|2887.8354075485|2887.8354075485|-3178.9889151643|-3178.9889151643|-3178.9889151643|-3178.9889151643|-3178.9889151643|-3178.9889151643|-3196.8043745966||-3199.7161447776|-3199.7161447776|-3199.7161447776|-3207.0339422297|-3207.0339422297|-3207.0339422297|-3207.0339422297|-3208.6987107673|-3238.4402721633|-3260.8254136233|-3275.0254975589|-3323.8671978085|-3362.9072753651|-3362.9072753651|-3362.9072753651||-3398.2580430489|-3480.2228310352|-3522.3337038629|3150.9775593967|3150.9775593967|3150.9775593967|3150.9775593967|3150.9775593967||3150.9775593967|3150.9775593967|3150.9775593967|3150.9775593967|3150.9775593967|3150.9775593967|2999.1639765866|2914.9849983992|2869.7972014548|2842.802378244|2752.0582658658|-3029.6847771129|-3029.6847771129|-3029.6847771129|-3029.6847771129|-3029.6847771129|-3029.6847771129|-3029.6847771129|-3050.9191072739|-3082.5267124318|-3082.5267124318|-3082.5267124318|-3129.6317316866|-3129.6317316866||-3139.0102330155|-3169.2252778948|-3208.7836610941|-3244.4458349179|2991.7039417374|2991.7039417374|2991.7039417374|2991.7039417374|2991.7039417374|2991.7039417374|2991.7039417374|2991.7039417374|2991.7039417374|2991.7039417374|2991.7039417374|2991.7039417374|2991.7039417374|2991.7039417374|2991.7039417374|2991.7039417374|2991.7039417374|2991.7039417374|2987.9098972864|2951.6471053833|2925.2385840914|2925.2385840914|2925.2385840914|2925.2385840914|2925.2385840914|2925.2385840914|2925.2385840914|2925.2385840914||2925.2385840914|2925.2385840914|2925.2385840914|2925.2385840914|2902.4344863386|2831.2382421991|2749.8534342591|2749.8534342591|2728.5899296672|2685.2416391731|2685.2416391731|2685.2416391731|2685.2416391731|2685.2416391731|2685.2416391731|2685.2416391731|2665.3518213035|2656.963273128|2652.997233978|2652.997233978|2652.997233978|2652.997233978|2596.9413710866|2516.9864316269|2516.9864316269|2516.9864316269|2516.9864316269|2516.9864316269|2516.9864316269|2516.9864316269|2516.9864316269|2516.9864316269|2516.9864316269|2516.9864316269|2508.8881064163|2508.8881064163|2497.6295287312|2497.6295287312|2497.6295287312|2497.6295287312|2497.6295287312|2497.6295287312||2497.6295287312|2497.6295287312|2497.6295287312|2497.6295287312|2497.6295287312|2497.6295287312|2497.6295287312|2497.6295287312|2492.9523246753|2475.6325731102||2475.6325731102|2475.6325731102|2475.6325731102|2475.6325731102||2475.6325731102|2475.6325731102||2475.6325731102|2475.6325731102||2475.6325731102|2475.6325731102|2475.6325731102|2475.6325731102|2475.6325731102|2475.6325731102|2475.6325731102|2475.6325731102|2475.6325731102|2475.6325731102|2475.6325731102|2475.6325731102|2475.6325731102|2475.6325731102|2475.6325731102|2475.6325731102||2475.6325731102|2475.6325731102|2475.6325731102|2450.683463395|2404.0838401293|-2674.9222093648|-2674.9222093648|-2674.9222093648
09876|103114|/equities/walsin-lihwa|MSCI_EEM_SMALLCAP|||||-36.68231710336|-37.199798943173|-37.208496192695|-37.208496192695|-37.208496192695|-37.208496192695|-37.208496192695|-37.208496192695|-37.208496192695|-37.208496192695|-37.208496192695|-37.208496192695|-37.208496192695|-37.637218373353|-38.283049685549|-38.283049685549|-38.283049685549|-38.58949926914|-38.721665261203|-39.490740535451|-39.797468675095|-39.797468675095|-39.797468675095|-39.797468675095|-39.797468675095||-39.797468675095|-39.797468675095|-39.797468675095|-39.797468675095|-39.797468675095|-39.797468675095|-39.797468675095|-39.797468675095|-39.797468675095|-39.797468675095|-39.797468675095|-39.797468675095|-39.860414410104|-39.860414410104|-39.860414410104|-39.951258674393|-39.951258674393|-39.951258674393|-40.512433695588|37.390504069935|37.390504069935|37.390504069935|37.390504069935|37.390504069935|37.390504069935|37.390504069935|36.958894936918|36.190437123377|35.919930137086|35.888811390585|35.727851364576|35.727851364576|35.03928065031|-36.612378415464|-36.612378415464|-36.612378415464|-36.612378415464|-36.612378415464|-36.612378415464|-36.612378415464|-36.612378415464|-36.612378415464|-36.612378415464|-37.230419486759|-37.300468385218|-37.325519071683|-37.345021445072|-37.442620462003|-37.442620462003|-37.497354924483|-37.747061662986|34.939519756152|34.939519756152|34.939519756152|34.939519756152|34.939519756152|34.885519060472|-37.645141491211|||-37.645141491211|-37.645141491211|-37.645141491211|-38.430967820965|-38.430967820965||-38.430967820965|-38.430967820965|-38.430967820965|-38.430967820965|-38.430967820965|-38.430967820965|-38.430967820965|-38.430967820965|-38.430967820965|-38.430967820965|-38.430967820965|-38.430967820965|-38.430967820965|-38.430967820965|-38.84499175394|-38.84499175394|-38.84499175394|-38.84499175394|-38.84499175394|-38.84499175394|-38.84499175394|-38.84499175394|-38.84499175394|-38.84499175394|-38.84499175394|-38.84499175394|-39.021509256542|-39.021509256542|-39.021509256542|-39.021509256542|-39.021509256542|-39.021509256542|-39.632230854233|-40.002480507118|-41.824977875001|-42.253086214505|-42.253086214505|-42.253086214505|-42.253086214505|-42.253086214505||-42.253086214505|-42.253086214505|-42.253086214505|-42.253086214505|-42.253086214505|-42.253086214505|-42.253086214505|-42.253086214505|-43.422873317359|-43.622636595432|-43.88348620806|-44.183096611206|-44.183096611206|-44.183096611206|-44.183096611206|-44.183096611206|-44.352805840829|-44.352805840829|-44.352805840829|-44.352805840829|-44.352805840829|-44.352805840829|-44.352805840829|-44.352805840829|-44.352805840829|-45.039229856441|-46.954700137189|-47.303656065938|||-47.303656065938|-47.303656065938|-47.303656065938|-47.303656065938|-47.303656065938|-47.303656065938|-47.303656065938|-47.759616494705|-48.036561666361|-48.036561666361|-48.517932178422|-48.517932178422|-48.517932178422|-48.517932178422|-48.517932178422|-48.602035005463|-48.602035005463|-48.602035005463|-48.602035005463|-49.029052661246|-49.029052661246|-49.130048286261|-49.130048286261|-49.130048286261|-49.130048286261|-49.130048286261|-49.130048286261|-49.130048286261|-49.380609418885|-50.22012127984|-50.681013285236|-50.681013285236|-52.010208906723|-52.010208906723|-52.010208906723|-52.010208906723|-52.010208906723||-52.010208906723|-52.010208906723|-52.010208906723|-53.141858500563|-53.141858500563|-53.141858500563|-53.141858500563|-53.141858500563|-53.141858500563|-53.141858500563|-53.141858500563|-53.141858500563|-53.141858500563|-53.141858500563|-53.141858500563|-53.141858500563|-53.141858500563||||-53.988175306412|-54.71463956843|-54.735708978554|-55.078567057605|-56.299769033583|-56.299769033583|-56.299769033583|-56.299769033583|-56.299769033583|-56.299769033583|-56.299769033583|-56.299769033583|-56.299769033583|-56.299769033583|-56.299769033583|-56.299769033583|-56.299769033583|-56.299769033583|-56.299769033583|-56.299769033583|-56.299769033583|-56.333077551691|-58.503421282071|||52.902765736758|52.902765736758
09877|103500|/equities/tripod-tech|MSCI_EEM_SMALLCAP|||||185.8918150007|179.76868333411|175.71520370457|-193.47640235654|-193.47640235654|-193.47640235654|-193.47640235654|-193.47640235654|-193.47640235654|-193.47640235654|-193.47640235654|-193.47640235654|-195.86266928505|-202.65296587228|-205.27225154977|-205.27225154977|-205.27225154977|-205.27225154977|-205.27225154977|-205.27225154977|-205.27225154977|186.74738323814|186.74738323814|186.74738323814|186.74738323814||186.74738323814|186.74738323814|186.74738323814|186.74738323814|186.74738323814|186.74738323814|186.74738323814|186.74738323814|186.74738323814|186.74738323814|186.74738323814|185.55264804237|184.55849782486|184.33470209171|184.33470209171|184.33470209171|181.62189121302|181.41321245891|178.57023606545|178.02248451717|178.00238608488|178.00238608488|178.00238608488|178.00238608488|178.00238608488|178.00238608488|178.00238608488|178.00238608488|178.00238608488|178.00238608488|178.00238608488|178.00238608488|178.00238608488|176.8980075122|176.8980075122|168.05334168022|-187.21515175988|-187.21515175988|-187.21515175988|-187.21515175988|-187.21515175988|-187.21515175988|-187.21515175988|-188.82430193438|-188.82430193438|-188.82430193438|-188.82430193438|-188.82430193438|-188.82430193438|-188.82430193438|-189.63811326042|-192.98679251158|-195.20754723509|-203.75838581676|-206.31487312974|185.8852463338|185.8852463338|185.8852463338|||185.8852463338|185.8852463338|185.8852463338|185.8852463338|185.8852463338||185.8852463338|185.8852463338|185.8852463338|185.8852463338|185.8852463338|185.8852463338|185.8852463338|185.8852463338|184.26573621456|184.26573621456|176.87859579396|172.80955088218|172.73978173138|172.73978173138|172.73978173138|170.1293601622|170.1293601622|165.42149841086|165.42149841086|165.42149841086|165.42149841086|165.42149841086|165.42149841086|165.42149841086|165.42149841086|165.42149841086|156.27388712317|154.41543013686|151.76714459651|149.5890674031|149.5890674031|145.35070049765|145.35070049765|144.42748894628|144.42748894628|144.42748894628|144.42748894628|141.02275171897|141.02275171897|141.02275171897||141.02275171897|141.02275171897|141.02275171897|130.20530668948|130.20530668948|130.20530668948|130.20530668948|122.72811854387|116.14235393763|111.68594881959|-125.2550014573|-125.2550014573|-125.64444606366|-126.17215563415|-126.17215563415|117.16208218005|117.16208218005|117.16208218005|117.16208218005|117.16208218005|117.16208218005|115.79004420291|115.79004420291|115.79004420291|115.79004420291|115.79004420291|115.79004420291|115.79004420291|||115.79004420291|115.79004420291|115.79004420291|115.79004420291|115.79004420291|115.79004420291|115.79004420291|115.79004420291|115.79004420291|115.79004420291|115.79004420291|115.79004420291|115.79004420291|115.79004420291|115.79004420291|114.9323212514|114.9323212514|114.9323212514|114.9323212514|114.9323212514|114.9323212514|114.9323212514|114.9323212514|107.730356946|-115.94848309408|-115.94848309408|-115.94848309408|-115.94848309408|-115.94848309408|-115.94848309408|-120.12682312252|110.92779864929|110.58734825444|110.58734825444|110.58734825444|110.58734825444|110.58734825444||110.58734825444|110.58734825444|110.58734825444|110.58734825444|110.58734825444|110.58734825444|110.57388673387|110.57388673387|109.80109473317|109.80109473317|109.02899414797|108.33777127552|107.87530141725|106.80589046361|106.34677835014|106.34677835014|105.31279609072||||105.31279609072|105.31279609072|105.11048846464|105.11048846464|105.11048846464|104.46705330298|104.46705330298|104.46705330298|104.46705330298|104.46705330298|104.46705330298|104.46705330298|104.46705330298|104.46705330298|104.46705330298|104.46705330298|104.46705330298|103.10228144775|102.61364605306|101.4873845034|100.95820500377|100.26639918213|100.26639918213|||100.26639918213|97.951743810002
09878|103402|/equities/eva-airways|MSCI_EEM_SMALLCAP|||||-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987|-32.402916858987|-32.670188274997|-32.670188274997|-32.670188274997|-33.005764792382|30.988299036475|30.988299036475|30.988299036475|30.988299036475|30.988299036475|30.988299036475|30.988299036475|30.988299036475|30.988299036475|30.988299036475|30.988299036475|30.988299036475|30.988299036475|30.459218502544||-32.454957585874|-32.454957585874|-32.454957585874|-32.454957585874|-32.454957585874|-32.454957585874|-32.454957585874|-32.454957585874|-32.454957585874|30.295425489682|30.295425489682|30.295425489682|30.295425489682|30.295425489682|30.295425489682|30.295425489682|29.742140640968|29.39224411197|29.39224411197|29.39224411197|29.39224411197|29.39224411197|29.39224411197|29.39224411197|29.39224411197|29.39224411197|29.39224411197|29.39224411197|29.39224411197|29.39224411197|29.39224411197|28.474716570063|27.94372666573|27.94372666573|27.94372666573|27.94372666573|27.94372666573|27.94372666573|27.94372666573|27.94372666573|27.154141142363|26.243490221759|-28.746738001475|-28.746738001475|-28.746738001475|-28.746738001475|-28.746738001475|-28.746738001475|-28.746738001475|-28.746738001475|-28.746738001475|-28.915820595037|-29.350910924552|-29.553789534699|-30.190322256233|-30.44426443518|-30.44426443518|-30.44426443518|||-30.44426443518|-30.44426443518|-30.44426443518|-31.024183405117|-31.362839642023||-31.362839642023|-31.362839642023|-31.362839642023|-31.362839642023|-31.362839642023|-31.880931791172|-32.092702159734|-32.494669765732|-32.88296587655|-32.900517916117|-32.992922658579|-32.992922658579|-33.269348638608|-33.269348638608|-33.818721790395|-34.059690178855|-34.54965526685|-34.793095295627|-34.793095295627|-34.898573949257|-34.898573949257|-35.367858756824|-35.644842427355|-36.180381237778|-36.928201078611|-36.998002342865|-37.100652182769|-37.100652182769|-37.100652182769|-37.351114936169|-37.351114936169|-37.784571642672|-38.907855346242|-39.005951698664|-39.188883684318|-39.188883684318|-39.188883684318|-39.188883684318|-39.188883684318|-39.854314484244||-40.76470258245|-40.76470258245|-40.76470258245|-40.76470258245|-40.76470258245|-40.76470258245|-40.76470258245|-41.058576308989|-41.058576308989|-41.058576308989|-41.058576308989|-41.25564894473|-41.25564894473|-42.592386614343|37.07050819571|37.07050819571|36.632026316963|36.632026316963|36.632026316963|36.632026316963|36.632026316963|36.59314984386|36.59314984386|36.59314984386|36.59314984386|36.59314984386|36.59314984386|36.59314984386|||36.59314984386|36.59314984386|36.59314984386|36.463457355588|36.463457355588|34.276063770817|32.963443876523|32.963443876523|32.963443876523|32.963443876523|32.963443876523|32.963443876523|32.963443876523|32.963443876523|31.570493619992|31.136662078515|30.776846118122|30.507607136998|29.661228456799|28.701365142734|28.326994008084|28.326994008084|27.841104262692|27.287339044525|26.920111972418|26.920111972418|26.920111972418|26.920111972418|26.920111972418|26.920111972418|26.920111972418|26.005679799811|25.967421745477|25.758247083224|25.620984093394|25.620984093394|25.556648484034||25.2546103168|-26.80603807055|-26.80603807055|-27.305292430766|-27.305292430766|-27.564214617287|-27.863015181792|-27.940651506947|-27.940651506947|-27.940651506947|-27.940651506947|-27.940651506947|-27.940651506947|-27.940651506947|-27.940651506947|-27.940651506947|-27.940651506947||||-27.940651506947|-27.940651506947|-27.940651506947|-27.940651506947|-27.940651506947|-27.940651506947|-27.940651506947|-27.940651506947|-27.940651506947|-27.940651506947|-27.940651506947|-28.136834244779|-28.793704462108|-28.998560958502|-29.20673482219|-29.605739627405|27.770672772362|27.770672772362|27.770672772362|27.770672772362|27.770672772362|27.770672772362|27.770672772362|||27.770672772362|27.770672772362
09879|18410|/equities/supreme-industries|MSCI_EEM_SMALLCAP|-4356.0051289031|-4356.0051289031|-4356.0051289031|-4356.0051289031|-4356.0051289031|-4356.0051289031|-4356.0051289031|-4356.0051289031|-4356.0051289031|-4356.0051289031||-4356.0051289031|-4356.0051289031|-4356.0051289031||-4356.0051289031|-4356.0051289031|-4454.6696527742|-4492.1382944406|-4492.1382944406|4186.5837334694|4186.5837334694|4186.5837334694|4186.5837334694|4186.5837334694|4186.5837334694|4186.5837334694|4186.5837334694|4186.5837334694|4186.5837334694|4186.5837334694|4186.5837334694|4186.5837334694|4140.1575805462||4140.1575805462|4140.1575805462|4140.1575805462|4113.9269626657|4113.9269626657|4113.9269626657|4113.9269626657|4113.9269626657|4113.9269626657|4113.9269626657|4113.9269626657|4113.9269626657|4113.9269626657|4113.9269626657|4033.9883189775|-4544.2991452271|-4544.2991452271|-4544.2991452271|-4544.2991452271||-4544.2991452271|-4554.9572343886|-4577.2746940255|-4665.5635977454|-4666.6761867662|-4666.6761867662|-4666.6761867662|4150.6411397228||4150.6411397228|4150.6411397228|4150.6411397228|4150.6411397228|4150.6411397228|4150.6411397228|4150.6411397228|4150.6411397228|4150.6411397228|4150.6411397228|4150.6411397228|4150.6411397228|4150.6411397228|4150.6411397228||4150.6411397228|4150.6411397228|4138.7573508345|4138.7573508345|4038.8163815696|3872.918076961|-4305.3529033701|-4305.3529033701|-4305.3529033701|-4305.3529033701|-4305.3529033701|-4305.3529033701|-4305.3529033701|-4376.6281038965|-4470.7756655707||-4532.7006635682|-4535.9396207615|-4562.3498548884|-4562.3498548884|-4562.3498548884|-4562.3498548884|-4593.9357382875|-4627.1767183357||-4627.1767183357|4119.0620071405|4119.0620071405|4119.0620071405|4119.0620071405|4119.0620071405|4086.880572343|4086.880572343|4086.880572343|4086.880572343|4086.880572343|4086.880572343|4086.880572343|4086.880572343|4086.880572343|4086.880572343|4086.880572343|4028.0064356328|3963.0570638976|3910.8969004244|3877.2958996848|3877.2958996848|3812.3674601532|3712.7169913161||3709.9238059506|3709.9238059506|3399.5958955007|3374.834279506|3347.8436167688|-3761.8544632576|-3761.8544632576|-3761.8544632576|-3761.8544632576|-3761.8544632576|-3761.8544632576|-3761.8544632576|3383.6195508751|3383.6195508751|3372.5579238239|3259.9559342401|3199.6455367424|3178.1949919968|3174.7334356605|3128.9065354995|3078.0803627767|3078.0803627767|3027.7337147172|2969.5902629887|2947.5247151075|2947.5247151075|2947.5247151075|2947.5247151075|2947.5247151075|2944.8911900717|2927.7917011881|2927.7917011881||2898.3205061144|2898.3205061144|2898.3205061144|2898.3205061144|2864.7143264552|2807.1937747289|2774.6992718851|2774.6992718851|2773.1075351675|2757.3348792698|2757.3348792698|2745.8832100393|2659.8582116719|2659.8582116719|2659.8582116719|2653.6322729256|2653.6322729256|2653.6322729256|2653.6322729256|2653.6322729256|2653.6322729256|2653.6322729256|2641.9793896795|2641.9793896795|2613.1130995354|2607.5572558129|2607.5572558129|2607.5572558129|2607.5572558129|2603.5776285291|2591.9640208483|2585.0100719928|2584.4916598532|2582.6761677813|2582.6761677813|2582.6761677813|2582.6761677813|2560.7402058189|2560.7402058189|2560.7402058189|2530.439123002|2495.9822720855||2480.8267868267|2480.8267868267|2480.8267868267|2480.8267868267|-2727.22374255|-2727.22374255|-2727.22374255|-2727.22374255|-2727.22374255|-2727.22374255||-2727.22374255|-2727.22374255|-2727.22374255|-2727.22374255||-2727.22374255|-2727.22374255||-2727.22374255|-2727.22374255||-2727.22374255|-2727.22374255|-2740.2569307413|-2761.3269679613|-2761.3269679613|-2761.3269679613|-2761.3269679613|-2761.3269679613|-2761.3269679613|-2761.3269679613|-2788.0604955429|2517.5593176525|2517.5593176525|2517.5593176525|2517.5593176525|2517.5593176525||2517.5593176525|2517.5593176525|2517.5593176525|2517.5593176525|2517.5593176525|2484.1565355959|2484.1565355959|2484.1565355959
09880|103252|/equities/qisda|MSCI_EEM_SMALLCAP|||||44.34696036271|44.160513040001|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089|43.582144528089||43.051877374591|-45.686362988405|-45.686362988405|-45.686362988405|-45.686362988405|-45.686362988405|-45.686362988405|-45.686362988405|-45.686362988405|-45.823229895464|-45.823229895464|-45.823229895464|-45.823229895464|-45.823229895464|-45.823229895464|-45.823229895464|-45.823229895464|-45.823229895464|-45.823229895464|-45.823229895464|-45.823229895464|-45.823229895464|-45.823229895464|-45.823229895464|-45.823229895464|-45.823229895464|-46.013554079581|-46.013554079581|-46.673524930213|-46.673524930213|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.728483849759|-46.784427305058|-47.229538973737|-47.229538973737|-47.229538973737|-47.229538973737|-47.229538973737|||-47.229538973737|-47.229538973737|-47.229538973737|-47.493796507558|-47.493796507558||-47.493796507558|-47.493796507558|-47.493796507558|-47.493796507558|-47.493796507558|-47.493796507558|-48.424716239455|-48.424716239455|-48.424716239455|-48.424716239455|-48.424716239455|-48.424716239455|-48.424716239455|-48.424716239455|-48.424716239455|-48.551552906444|-48.551552906444|-48.551552906444|-48.551552906444|-48.551552906444|-48.551552906444|-48.551552906444|-48.551552906444|-49.596170362289|-49.93741155604|-50.391865624071|-50.391865624071|-50.865574581044|-50.865574581044|-50.865574581044|-50.865574581044|-50.865574581044|-50.865574581044|-50.865574581044|-51.558970273222|-52.223857257858|-53.20428503674|-53.469799908669|-53.469799908669|-53.469799908669||-55.885891076228|-56.989878041105|-58.618366826411|-58.618366826411|-60.259297279115|-61.426998036432|-61.5331256786|-61.5331256786|-61.5331256786|52.559500083919|52.559500083919|52.559500083919|51.371665700272|47.129628216773|46.694031224814|44.765271859469|44.765271859469|44.765271859469|44.765271859469|44.765271859469|44.765271859469|44.765271859469|44.765271859469|44.765271859469|44.765271859469|44.765271859469|44.765271859469|44.765271859469|||44.765271859469|44.765271859469|44.765271859469|44.765271859469|44.765271859469|44.166967927418|43.06329998595|42.359219705865|41.546355101582|40.132062749859|39.546681333466|39.546681333466|39.315757672968|39.2438373303|39.2438373303|38.626484947689|37.679427550112|37.452141468033|36.710711894549|36.073012707539|35.922309546896|35.922309546896|35.922309546896|35.205344364851|34.755937335457|34.43715195917|33.646834959177|33.512161523723|33.512161523723|33.512161523723|33.512161523723|33.401784149579|33.401784149579|33.401784149579|33.401784149579|33.230290773685|33.230290773685||32.441988180274|31.963319988377|31.662268683232|31.662268683232|31.662268683232|31.662268683232|31.662268683232|31.662268683232|31.662268683232|31.662268683232|31.662268683232|31.662268683232|31.560854431565|31.053727781966|30.965093498115|30.965093498115|30.361215676074||||30.137461862305|29.938846386515|29.876127552544|29.876127552544|29.876127552544|29.569773928884|29.569773928884|29.569773928884|29.569773928884|29.569773928884|29.569773928884|29.569773928884|29.569773928884|29.569773928884|29.569773928884|29.569773928884|29.569773928884|29.546224683404|29.546224683404|29.546224683404|29.237471785678|29.169413476668|28.963236708864|||28.832699828953|28.832699828953
09881|103329|/equities/elan-microele|MSCI_EEM_SMALLCAP|||||-159.86567136906|-159.90352725522|-159.90352725522|-159.90352725522|-160.42058583914|-162.05065093237|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289||150.43982394289|150.43982394289|150.43982394289|150.43982394289|150.43982394289|148.73869326988|147.90270774059|147.90270774059|146.46941432798|146.46941432798|146.46941432798|146.46941432798|145.75544978763|145.75544978763|145.25605531959|144.78450591066|140.28833990073|138.70802621676|138.70802621676|138.70802621676|138.70802621676|138.70802621676|137.70336246306|135.82079898911|135.82079898911|135.82079898911|135.68977665457|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|134.6520051912|132.58556132356|131.49162164319|131.49162164319|131.49162164319|131.49162164319|131.49162164319|131.49162164319|131.49162164319|131.49162164319|131.49162164319|||131.49162164319|131.49162164319|131.49162164319|131.49162164319|131.49162164319||131.49162164319|131.49162164319|131.49162164319|131.49162164319|131.49162164319|131.49162164319|131.49162164319|131.49162164319|131.49162164319|131.49162164319|128.99069071465|126.76743412739|124.60270458599|123.11411620666|121.07124022962|120.19648865517|120.19648865517|120.19648865517|114.35720961685|110.45245512984|109.25272792204|106.82252783616|106.82252783616|106.82252783616|106.82252783616|106.82252783616|106.82252783616|106.82252783616|106.82252783616|106.82252783616|106.82252783616|106.82252783616|106.82252783616|106.82252783616|106.82252783616|106.82252783616|106.82252783616|106.82252783616|106.82252783616|106.82252783616||105.91897716139|105.91897716139|105.91897716139|105.91897716139|105.91897716139|105.91897716139|105.91897716139|105.91897716139|105.91897716139|105.91897716139|105.91897716139|101.29886351266|101.2948932255|101.2948932255|100.09915838991|100.09915838991|100.09915838991|100.09915838991|100.09915838991|100.09915838991|100.09915838991|98.206713357376|98.206713357376|98.206713357376|98.206713357376|98.206713357376|98.206713357376|98.206713357376|||98.206713357376|98.206713357376|98.206713357376|98.206713357376|98.206713357376|98.206713357376|98.206713357376|98.206713357376|98.206713357376|97.315593130553|97.315593130553|97.315593130553|97.315593130553|97.315593130553|97.315593130553|97.315593130553|97.315593130553|97.315593130553|97.315593130553|97.315593130553|94.183992367282|-99.706909820896|-99.706909820896|-99.706909820896|-99.706909820896|-99.706909820896|-99.706909820896|-99.706909820896|-99.706909820896|-99.706909820896|-99.706909820896|-100.01539114318|-100.01539114318|-100.01539114318|-100.01539114318|-100.01539114318|-100.01539114318||-100.01539114318|-100.01539114318|-100.01539114318|-101.01710042249|-101.76344372709|-104.42604739886|-105.58512973658|-105.58512973658|-105.58512973658|-105.58512973658|-105.58512973658|-105.58512973658|-105.58512973658|-105.58512973658|-105.58512973658|-105.58512973658|-105.58512973658||||-106.75570191136|-107.07300068263|-108.80888998645|-109.10886593766|-109.10886593766|-109.10886593766|-109.10886593766|-109.10886593766|-109.10886593766|-109.10886593766|-109.10886593766|-109.14318361224|-110.29096779928|-110.29096779928|101.89292187395|101.89292187395|101.89292187395|101.89292187395|101.89292187395|101.89292187395|101.89292187395|101.89292187395|101.89292187395|||101.89292187395|101.89292187395
09882|103394|/equities/china-air-line|MSCI_EEM_SMALLCAP|||||-21.540608652567|-21.573271309675|-21.573271309675|-21.573271309675|-21.573271309675|-21.573271309675|-21.573271309675|-21.573271309675|-21.573271309675|-21.573271309675|-21.573271309675|-21.573271309675|-21.573271309675|-21.573271309675|-21.906413435209|-22.221014843239|20.783967761252|20.783967761252|20.783967761252|20.783967761252|20.783967761252|20.783967761252|20.783967761252|20.783967761252|20.768298762875||20.624836311202|20.624836311202|20.624836311202|20.624836311202|20.624836311202|20.372368148843|20.372368148843|20.372368148843|20.372368148843|20.372368148843|20.372368148843|20.372368148843|20.372368148843|20.372368148843|20.372368148843|20.372368148843|20.238743150543|20.215252522102|20.215252522102|20.215252522102|20.215252522102|20.215252522102|20.215252522102|20.215252522102|20.215252522102|20.215252522102|20.215252522102|20.215252522102|20.215252522102|20.215252522102|20.215252522102|19.964169214689|19.744761554536|19.744761554536|19.744761554536|19.744761554536|19.744761554536|19.744761554536|19.744761554536|19.744761554536|19.296956053638|-20.513078054757|-20.513078054757|-20.513078054757|-20.513078054757|-20.513078054757|-20.513078054757|-20.513078054757|-20.513078054757|-20.513078054757|-20.513078054757|-20.892309437164|-21.385899289856|-21.53433305291|-21.893702735147|-22.059994960727|-22.059994960727|-22.059994960727|||-22.059994960727|-22.059994960727|-22.059994960727|-22.441661385366|-22.643513816009||-22.87890385854|-23.076559482545|-23.112050117902|-23.112050117902|-23.112050117902|-23.418944639025|-23.632160604064|-23.816289199795|-24.015321799346|-24.236468178506|-24.265700795616|-24.265700795616|-24.283889143512|-24.283889143512|-24.457099005962|-24.7356657953|-24.950740493109|-25.002456963272|-25.002456963272|-25.033285684288|-25.139762316479|-25.544180457608|-25.568533121232|-26.04003703449|-26.311774528735|-26.311774528735|-26.411555862222|-26.411555862222|-26.411555862222|-26.618278432522|-26.618278432522|-26.866154107923|-26.866154107923|-26.866154107923|-26.866154107923|-26.866154107923|-26.866154107923|-26.866154107923|-26.866154107923|-27.259615272807||-27.389709403816|-27.389709403816|-27.389709403816|-27.389709403816|-27.389709403816|-27.389709403816|-27.389709403816|-27.389709403816|-27.389709403816|-27.389709403816|-27.389709403816|-27.641307851787|-27.641307851787|-28.332169184288|25.560735853913|25.560735853913|25.560735853913|25.560735853913|25.560735853913|25.560735853913|25.560735853913|25.560735853913|25.560735853913|25.560735853913|25.560735853913|25.560735853913|25.560735853913|25.560735853913|||25.560735853913|25.560735853913|25.560735853913|25.281374039918|24.037637673782|21.822374091067|21.339408268535|21.339408268535|21.339408268535|21.339408268535|21.339408268535|21.339408268535|21.339408268535|21.339408268535|20.982675726771|20.605751231379|20.520278510194|20.003086894464|19.670097397115|19.380664664668|19.231992652586|19.231992652586|19.049436174688|18.766040787495|-19.68385876228|-19.68385876228|-19.68385876228|-19.68385876228|-19.68385876228|-19.68385876228|-19.68385876228|-19.68385876228|-19.68385876228|-19.68385876228|-19.68385876228|-19.68385876228|-19.68385876228||-19.68385876228|-19.68385876228|-19.68385876228|-20.059843577827|-20.077604865459|-20.244559711248|-20.386144065424|-20.386144065424|-20.386144065424|-20.386144065424|-20.386144065424|-20.386144065424|-20.386144065424|-20.429048749655|-20.445712560086|-20.445712560086|-20.445712560086||||-20.445712560086|-20.445712560086|-20.445712560086|-20.445712560086|-20.445712560086|-20.528569956255|-20.573410850578|-20.617093045761|-20.617093045761|-20.617093045761|-20.655104062348|-20.758449657525|-21.126055090257|-21.198394608308|19.740536557012|19.740536557012|19.740536557012|19.740536557012|19.740536557012|19.740536557012|19.740536557012|19.740536557012|19.740536557012|||19.740536557012|19.740536557012
09883|103320|/equities/epistar|MSCI_EEM_SMALLCAP|||||-44.608478384616|-44.989976279605|-45.051729722503|-45.051729722503|-45.051729722503|-45.051729722503|-45.051729722503|-45.051729722503|-45.051729722503|-45.051729722503|-45.051729722503|-45.588033406473|-45.672813327817|-46.086459168359|-46.76551014468|44.178250575918|44.178250575918|44.178250575918|44.178250575918|44.178250575918|44.178250575918|44.07329728475|44.07329728475|44.07329728475|44.07329728475||43.975135559445|43.975135559445|43.975135559445|43.391818305525|42.557576785124|-45.554534965046|-45.554534965046|-45.755038850051|-46.280597705027|43.671372127449|43.671372127449|43.671372127449|43.671372127449|43.671372127449|43.671372127449|43.671372127449|43.671372127449|43.671372127449|43.671372127449|43.671372127449|43.6598581737|43.616507895095|43.410010849218|43.387393402275|43.387393402275|43.387393402275|43.333216586837|42.888876120589|42.888876120589|42.888876120589|42.40986396686|42.222070608048|41.832856188779|-44.106153659407|-44.106153659407|-44.106153659407|-44.106153659407|-44.106153659407|-44.106153659407|-44.106153659407|-44.106153659407|-44.106153659407|-44.106153659407|-44.106153659407|-44.106153659407|-44.312994317214|-44.312994317214|-44.312994317214|-44.312994317214|-44.378079083722|-44.378079083722|-45.082197369814|-45.082197369814|-45.264129649563|-45.264129649563|-45.425197544098|-45.425197544098|-45.425197544098|||-45.425197544098|-45.425197544098|-45.425197544098|-46.224629060722|-46.224629060722||-46.352364478615|-46.472072744929|-46.893969377504|-47.199344274716|-47.199344274716|-47.424512920014|-47.424512920014|-47.424512920014|-47.424512920014|-47.424512920014|-47.424512920014|-47.424512920014|-47.424512920014|-47.424512920014|-47.424512920014|-47.424512920014|-47.424512920014|-47.424512920014|-47.424512920014|-47.424512920014|-47.424512920014|-47.424512920014|-47.424512920014|-47.424512920014|-47.733111683222|-47.733111683222|-47.733111683222|-48.017344492113|-48.046068896736|-48.046068896736|-48.046068896736|-48.046068896736|-48.762297884055|-49.252553374048|-50.191725208225|-50.860250316132|-51.508610657044|48.047407163834|48.047407163834|48.047407163834||48.047407163834|48.047407163834|-51.544906744568|-51.544906744568|-51.544906744568|-51.544906744568|-51.544906744568|-51.847120427653|-51.873028403504|-51.873028403504|-51.873028403504|-51.873028403504|-51.873028403504|-51.873028403504|-52.033919897326|-52.20990985262|-52.441862569763|-52.441862569763|-52.813180166829|50.130179356997|50.130179356997|50.130179356997|50.130179356997|50.130179356997|50.130179356997|50.130179356997|50.130179356997|50.130179356997|||50.130179356997|50.130179356997|50.130179356997|50.130179356997|50.130179356997|50.130179356997|50.124515663625|50.124515663625|50.124515663625|50.124515663625|50.124515663625|49.721684706478|49.479650352032|48.79405492945|48.648949667298|48.293276941868|48.053639478256|47.576266892276|-49.839781002395|-49.839781002395|-49.839781002395|-49.839781002395|-49.839781002395|-49.839781002395|-49.839781002395|-49.839781002395|-49.839781002395|-49.839781002395|-50.091421979657|-50.565471324646|-50.961633957452|-51.296260079881|-52.168067306435|-53.050629662315|-53.359032576658|-53.768369190536|-53.89152437942||-53.89152437942|-53.89152437942|-54.032247615046|-55.566385348844|50.438114604922|50.438114604922|50.438114604922|50.438114604922|50.438114604922|50.438114604922|50.438114604922|50.438114604922|50.438114604922|50.438114604922|50.438114604922|50.438114604922|50.438114604922||||50.438114604922|50.438114604922|50.438114604922|50.438114604922|50.438114604922|48.770126194393|47.677916679819|46.788577577509|46.788577577509|46.788577577509|46.788577577509|46.788577577509|46.788577577509|46.788577577509|46.788577577509|46.788577577509|46.788577577509|46.788577577509|46.267863720696|45.642071478942|-50.015961113561|-50.015961113561|-51.212177743502|||47.543691986644|47.543691986644
09884|18407|/equities/sundaram-finance|MSCI_EEM_SMALLCAP|3447.415302078|3447.415302078|3447.415302078|3403.4754305858|3326.6364918835|3322.4602799396|3322.4602799396|3322.4602799396|3322.4602799396|3322.4602799396||3322.4602799396|3322.4602799396|3322.4602799396||3322.4602799396|3322.4602799396|3322.4602799396|3322.4602799396|3322.4602799396|3322.4602799396|3322.4602799396|3322.4602799396|3322.4602799396|3300.9443708022|3300.9443708022|3300.9443708022|3300.9443708022|3300.9443708022|3300.9443708022|3300.9443708022|3300.9443708022|3300.9443708022|3300.9443708022||3300.9443708022|3300.9443708022|3300.9443708022|3300.9443708022|3300.9443708022|3236.5575474191|3163.6000201358|3075.3356210298|3075.3356210298|3075.3356210298|3075.3356210298|3075.3356210298|3075.3356210298|3075.3356210298|3040.4039561961|3040.4039561961|3040.4039561961|2977.2059846|2977.2059846||2977.2059846|2977.2059846|2977.2059846|2977.2059846|2977.2059846|2977.2059846|2963.1964427115|2963.1964427115||2963.1964427115|2963.1964427115|2963.1964427115|2963.1964427115|2960.0656756311|2960.0656756311|2960.0656756311|2960.0656756311|2960.0656756311|2960.0656756311|2960.0656756311|2960.0656756311|2960.0656756311|2960.0656756311||2960.0656756311|2960.0656756311|2960.0656756311|2953.2007669772|2946.0893864525|2946.0893864525|2946.0893864525|2946.0893864525|2946.0893864525|2868.8604538057|2862.9889396862|2862.9889396862|2862.9889396862|2862.9889396862|2862.9889396862||2862.9889396862|2862.9889396862|2862.9889396862|2850.1126565089|2759.0197051488|2647.2857834987|2627.9397838571|2603.3664156571||2577.4413254617|2577.4413254617|2577.4413254617|2577.4413254617|2577.4413254617|-2705.6866844787|-2705.6866844787|-2705.6866844787|-2705.6866844787|-2705.6866844787|-2705.6866844787|-2705.6866844787|-2705.6866844787|-2705.6866844787|-2705.6866844787|-2705.6866844787|-2705.6866844787|-2705.6866844787|-2705.6866844787|-2705.6866844787|-2705.6866844787|-2705.6866844787|-2705.6866844787|-2713.6399719872||2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245|2527.5755213245|2515.8838800307|2509.7653734282|2504.7337699549|2484.1125140341||2472.1166231083|2472.1166231083|2469.1490717913|2465.0958498295|2465.0958498295|2465.0958498295|2463.3425024147|2456.0999457169|2449.3028096941|2434.3064583687|2434.3064583687|2434.3064583687|2434.3064583687|2424.2072627708|2420.5080697453|2403.3839663837|2384.9655426182|2378.0561150618|2375.2420586625|2375.2420586625|2375.2420586625|2360.630150724|2360.630150724|2360.630150724|2360.630150724|2351.3334682524|2338.7621625331|2311.4635736044|2279.5455993608|2276.5686324248|2276.5686324248|2276.5686324248|2276.5686324248|2276.5686324248|2276.5686324248|2269.734542755|2240.530093621|2219.8577589915|2219.8577589915|2203.0475208412|2194.8521563966|2194.8521563966||2194.8521563966|2185.2293276187|2185.2293276187|2185.2293276187|2184.281405507|2184.281405507|2184.281405507|2184.281405507|2184.281405507|2184.281405507||2184.281405507|2184.281405507|2184.281405507|2184.281405507||2167.5153230677|2139.9795278397||2139.9795278397|-2377.1951587204||-2377.1951587204|-2377.1951587204|-2377.1951587204|-2377.1951587204|-2377.1951587204|-2377.1951587204|-2377.1951587204|-2377.1951587204|-2377.1951587204|-2377.1951587204|-2377.1951587204|2238.141544297|2238.141544297|2238.141544297|2238.141544297|2238.141544297||2238.141544297|2238.141544297|2238.141544297|2238.141544297|2238.141544297|2238.141544297|2238.141544297|2238.141544297
09885|20366|/equities/jinkosolar-holding-comp-ltd|MSCI_EEM_SMALLCAP|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-28.764274095789|-30.785860034377|-31.208098507407|-31.208098507407|-31.721775161428|-31.955861103979|-32.241277893506|-32.241277893506|-32.241277893506|-32.241277893506|-32.241277893506|-32.241277893506|-32.931229342309|-32.931229342309|-34.759309735886||-34.759309735886|-34.759309735886|-34.759309735886|-35.299232976295|-36.617209770787|-37.396210090439|32.74478088027|32.74478088027|32.74478088027||32.74478088027|32.74478088027|-36.393757991332|-36.393757991332||-36.393757991332|-36.393757991332|-36.393757991332|-36.393757991332|-36.393757991332|-36.393757991332|-36.393757991332|-36.393757991332|-36.393757991332|-36.686828519108|-36.686828519108|-36.686828519108|-36.686828519108|-36.686828519108|-36.686828519108|-36.686828519108|-36.686828519108|-36.686828519108|-36.686828519108|32.235304427079|32.235304427079||32.235304427079|32.235304427079|32.235304427079|32.235304427079|32.235304427079|32.235304427079|31.261171526304|31.242411713458|29.814904006164|29.53489322998|28.772888025981|28.772888025981|28.772888025981|27.507408602748|25.538230772055|25.421924135461|25.39324921742|-30.734298998744|-30.734298998744|-31.183887912863|-31.674541634579|26.720907997302|26.720907997302|26.720907997302|26.720907997302|26.720907997302|26.604967812605|26.604967812605|26.604967812605|26.604967812605|26.604967812605|25.683038580341|-30.567485643302|-30.567485643302|-30.567485643302|-30.567485643302|-30.567485643302|-30.567485643302|-30.567485643302|-30.567485643302|-30.567485643302|-30.567485643302|-30.567485643302|-31.620198115491|-31.620198115491|-33.064664055664|-33.558515948012|-34.464418281997|-34.464418281997|-34.464418281997|-34.464418281997|-34.464418281997|-34.464418281997|-34.464418281997|-35.508520088686|-35.782129684592|-35.782129684592||-35.782129684592|-35.782129684592|-35.782129684592|-35.782129684592|-35.782129684592|-35.902788709164|-37.093099248145|-37.895032074423|-39.066065320227|-39.066065320227|-39.38766092044|-39.38766092044|-40.010457502271|-40.676065324043|-40.75618264222|-41.221314504675|-41.647750676648|-41.647750676648|-41.647750676648|-43.278094200047|-43.608615561494|-44.496239207595|-44.523600391116|-46.609984982278|-46.609984982278|-46.609984982278|-46.971650031172|41.531348521196|41.531348521196|41.531348521196|41.531348521196|41.531348521196|41.531348521196|41.531348521196|41.531348521196|41.531348521196|41.531348521196|41.531348521196|41.531348521196|41.531348521196|41.531348521196|41.531348521196|41.531348521196||41.531348521196|41.531348521196|41.531348521196|41.531348521196|41.531348521196|41.531348521196|41.531348521196|41.531348521196|41.531348521196|41.531348521196||41.531348521196|39.629573241322|-45.521100894488|-45.521100894488|-45.521100894488|-45.696173693267|-45.696173693267|-46.914637911681|-47.337375389607|-47.543749636048|-47.801814186479|-47.801814186479|-47.801814186479|-47.801814186479||-47.801814186479|-47.801814186479|-47.801814186479|-47.801814186479|-47.801814186479|-47.801814186479|-47.801814186479|-47.801814186479|-47.801814186479|-48.939236018288|-50.402830491715|-50.440989373187|-50.712765876959|-51.616130396735|-51.66135768519|-51.66135768519|-51.66135768519|-51.66135768519|-51.66135768519|-51.66135768519|-51.66135768519|-51.66135768519|-51.66135768519|-51.66135768519|-52.500952398624|-53.475255115077|-53.475255115077|-53.475255115077|-53.475255115077|-53.475255115077|-53.475255115077|-53.475255115077|-53.475255115077|-53.475255115077|-53.475255115077||-53.475255115077|-53.475255115077|-53.475255115077|-53.475255115077|-53.475255115077|-53.475255115077|-53.475255115077|-53.475255115077|-53.475255115077|-53.475255115077|-53.475255115077|-53.475255115077|-53.475255115077|-53.475255115077|-53.475255115077|-54.423971502036|-57.113857419457|-57.348786493342|-57.348786493342|-57.348786493342|50.802458926262|50.701747325306|50.701747325306|50.701747325306|49.570274356609|49.425845134176|49.425845134176|49.425845134176|49.425845134176|49.425845134176|49.425845134176
09886|103080|/equities/teco-electric|MSCI_EEM_SMALLCAP|||||44.231877785151|44.231877785151|44.085421329544|44.025519660723|44.025519660723|43.395021760477|-46.154509199256|-46.154509199256|-46.154509199256|-46.154509199256|-46.154509199256|-46.154509199256|-46.154509199256|-46.735563106663|-47.421418722611|-47.421418722611|-47.421418722611|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931||-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-47.617558493931|-48.18617419702|-48.25130546868|-48.593116424483|-48.817351074133|-49.727614000013|-49.795965255822|-49.795965255822|-49.795965255822|-49.795965255822|-49.795965255822|-49.795965255822|-50.77329388098|-51.117547357923|-51.333228008797|-51.333228008797|-51.333228008797|-51.333228008797|-51.333228008797|-51.333228008797|-51.589698253793|-51.913554547807|-52.592840166645|48.262590224027|48.262590224027|48.262590224027|48.262590224027|||48.262590224027|48.262590224027|48.262590224027|48.262590224027|48.262590224027||48.262590224027|48.262590224027|48.208433158397|47.848259403969|47.249465359944|-50.786620324825|-50.786620324825|-50.786620324825|-50.786620324825|-50.786620324825|-50.786620324825|-50.786620324825|-50.786620324825|-50.968469189245|-51.057366275295|-51.057366275295|-51.885963333431|-52.295514518225|-52.556125674207|-53.699229599467|-53.699229599467|-53.932477926139|-54.027752530711|-54.496982187009|-54.496982187009|-54.496982187009|-54.496982187009|-55.285537077295|-56.095040561211|-56.456221652929|-56.456221652929|-56.506912311916|-56.746569193077|-56.843296873069|-56.843296873069|49.84661226159|49.84661226159|49.84661226159|49.84661226159|49.84661226159||49.84661226159|49.84661226159|49.84661226159|49.84661226159|49.84661226159|49.84661226159|49.697061162175|-56.109692661475|-56.109692661475|-56.109692661475|-56.109692661475|-56.109692661475|-56.109692661475|-56.109692661475|-56.109692661475|-56.109692661475|-56.109692661475|-56.109692661475|-56.109692661475|-57.132990616903|51.76526913382|51.76526913382|51.76526913382|51.76526913382|51.76526913382|51.76526913382|51.76526913382|51.76526913382|||51.76526913382|51.76526913382|51.76526913382|51.76526913382|51.76526913382|51.76526913382|51.76526913382|51.76526913382|51.76526913382|51.76526913382|50.911409428135|50.032604350003|50.032604350003|49.125117131243|47.533464242098|47.419206843081|47.419206843081|47.419206843081|47.419206843081|47.419206843081|46.704578817262|46.704578817262|46.338418788793|46.131576135294|44.093418945357|42.687108331038|42.687108331038|42.687108331038|42.687108331038|42.687108331038|42.687108331038|42.687108331038|42.687108331038|42.23933208763|42.23933208763|42.064073807287|42.064073807287||42.064073807287|42.064073807287|42.064073807287|42.064073807287|42.064073807287|42.064073807287|42.064073807287|42.064073807287|42.064073807287|42.064073807287|42.064073807287|42.064073807287|40.482304738945|40.224780584912|39.199756544542|38.719174828475|38.09279753569||||38.09279753569|38.09279753569|38.055447960141|38.055447960141|38.055447960141|37.661608802215|35.301788236185|34.785320389585|33.047579143131|32.716605688396|32.716605688396|32.716605688396|32.716605688396|32.716605688396|32.716605688396|32.716605688396|32.716605688396|31.962895845112|30.880992331699|30.153883208385|29.395980134663|29.20038414091|29.20038414091|||29.20038414091|28.869871564376
09887|8743|/equities/bre-bank-sa|MSCI_EEM_SMALLCAP|512.36298585422|512.36298585422|512.36298585422|512.36298585422|512.36298585422|501.34776206025|487.76418617046|-538.92180611678|-538.92180611678|-538.92180611678|-538.92180611678|-538.92180611678|-542.20842066985|-542.20842066985|-542.20842066985|-542.20842066985|-542.20842066985|-552.06491524624|-556.12212432145|-565.5313162314|-565.5313162314|-565.5313162314|523.48585783121|523.48585783121|523.48585783121|523.48585783121|523.48585783121|523.48585783121|523.48585783121||523.48585783121|523.48585783121|523.48585783121|||523.48585783121|523.48585783121|523.48585783121|523.48585783121|523.48585783121|523.48585783121|523.48585783121|523.48585783121|523.48585783121|523.48585783121|523.48585783121|523.48585783121|523.48585783121|523.48585783121|519.88427020309|517.06032870872|512.83837867365|512.83837867365|512.83837867365|512.83837867365|512.83837867365|512.83837867365|512.60173627606|512.60173627606|503.35747932583|494.30829815501|493.13126454081|493.13126454081|491.27918078861|478.8879596653|476.91494733935|476.91494733935|476.91494733935|476.91494733935|476.91494733935|469.09437033474|467.66037418378||465.25598962585|456.53952169762|456.53952169762|449.58834659111|449.30926992111|438.84694115806|438.84694115806|438.84694115806|438.84694115806|438.84694115806|429.18547796859|427.58942301685|406.37768021256|406.37768021256|401.55297258861|391.15885944904|379.648736112|369.60414581021|-416.0189175742|-416.0189175742|-416.0189175742|-417.39996478428|-417.39996478428|-417.39996478428|-422.04239729061|-422.04239729061|-422.04239729061|-432.32488418304|-432.99986622822|-434.27206307531|-436.3078532868|-441.14761476311|-443.45442063896|-443.45442063896|-443.45442063896|-443.65491758549|-444.4832302328|-444.58138998305|-449.60841742828|-449.60841742828|-449.60841742828|-449.60841742828|-449.60841742828|-449.60841742828|-449.60841742828|-449.60841742828|-449.60841742828|-449.60841742828|-449.60841742828|-449.60841742828|-458.43698776474|-458.43698776474|-458.43698776474|-462.22442847612|-473.94381111334||442.85643166973|442.85643166973|442.85643166973|442.85643166973|442.85643166973|442.85643166973|442.85643166973|442.85643166973|442.85643166973|442.85643166973|442.85643166973|442.49048031121|437.36164207756|427.05738110343|424.61760418735|424.61760418735|424.61760418735|424.61760418735|424.61760418735|419.19178616032|410.30754763798|400.99726430262|395.49695016372|381.00217566476|370.71351766571|368.74201899515|368.74201899515|368.74201899515|368.74201899515|368.74201899515|368.54668268613|365.4079188296|365.4079188296|365.4079188296|365.4079188296|355.52397090151|355.52397090151|355.52397090151|355.52397090151|355.52397090151|355.52397090151|351.14329455908|349.20734248528|349.20734248528|349.20734248528|349.20734248528|349.20734248528||349.20734248528|349.20734248528|346.95261802021|344.22265643871|344.22265643871|344.22265643871|344.22265643871|344.22265643871|333.70295058131|333.10864419153|333.10864419153|333.10864419153|333.10864419153|333.10864419153|333.10864419153|333.10864419153|333.10864419153|333.10864419153|333.10864419153|333.10864419153|333.10864419153|333.10864419153|333.10864419153|333.10864419153|333.10864419153||333.10864419153||333.10864419153|333.10864419153|333.10864419153|333.10864419153|333.10864419153|333.10864419153|333.10864419153|323.8798171759|323.8798171759|319.1442446974|317.2936252253|311.68179359886|301.59089194904|296.03432370965|||290.02702057962|288.29632626204|288.29632626204|278.21813520489|-307.57264075036|-307.57264075036|-307.57264075036|-307.57264075036|-307.57264075036|-307.57264075036|-307.57264075036|-307.57264075036|-307.57264075036|-307.57264075036|-320.32515774563|-321.83906111005|-325.7100712909|-328.27786478883|-333.46430370417|-339.33809250821|-343.54631175995|-343.54631175995|-343.54631175995|-343.54631175995|-343.54631175995|-344.11120556016|-344.11120556016|-344.11120556016|-344.11120556016|-344.11120556016|-344.11120556016
09888|50055|/equities/xtep-intl|MSCI_EEM_SMALLCAP|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.6608479728991|3.4881646357967|-4.3167221910569|-4.3167221910569|-4.3167221910569|-4.431357993772|-4.4981756763219|-4.6268617264164|-4.9029509111852||-4.9029509111852|-4.9029509111852|-4.9029509111852|||-4.929636669198|-4.929636669198|-4.929636669198|-4.929636669198|-4.9451923819024|-4.9451923819024|-4.9451923819024|-4.9451923819024|-4.9451923819024|-4.9451923819024|-4.9451923819024|-4.9451923819024|-4.9451923819024|-4.9451923819024|-5.0685472192188|-5.2100526427583|-5.2728359539592|-5.383706525441|-5.494118402927|-5.659020634193|-5.7889116292737|-5.8499018622264|-5.9715577444351|-6.1564913012997|-6.1564913012997|-6.2805458680805|-6.485051037649|-6.6100565347182|-7.0233961910128|-7.5287732912566|-7.5312258704425|-7.5312258704425|-7.5312258704425|-7.5312258704425|-7.5312258704425|-7.5312258704425|-7.5312258704425|-7.5312258704425|-7.5312258704425|-7.5312258704425|-7.5312258704425|-7.6305028384812|-7.6305028384812|-7.6305028384812||-7.6305028384812|-7.6305028384812|-7.6305028384812|-7.6305028384812|-7.6305028384812|-7.6305028384812|-7.6305028384812|-7.6305028384812|-7.6305028384812|-7.6305028384812|-7.757780810847|-7.7819787889213|-7.8660516515727|-7.8660516515727||-7.8660516515727|-7.8660516515727|-7.8978352298732|-8.0092614746088|-8.0843968803493|-8.0843968803493|-8.1709962613944|-8.3261070789633|-8.525119046562|-8.6117519795074|-8.6117519795074|-8.6130578450775|-8.6521233167635|-8.6521233167635|-8.6521233167635||-8.706514200632|-8.706514200632|-8.706514200632|-8.706514200632||-8.706514200632|-8.706514200632|-8.706514200632|-8.706514200632|-8.706514200632|-8.706514200632|-8.706514200632|-8.706514200632|7.7561108866917|7.7561108866917|7.7561108866917|7.7561108866917|7.7561108866917|7.7561108866917|7.7561108866917|7.7561108866917|7.7561108866917|7.7561108866917|7.7561108866917|7.7561108866917|7.7561108866917|7.7561108866917|7.7561108866917|7.7561108866917|7.2196162712044|-8.318740003566|-8.318740003566|-8.318740003566|-8.318740003566|-8.318740003566|-8.318740003566|-8.318740003566|-8.318740003566||-8.318740003566|-8.318740003566|-8.318740003566|-8.318740003566|-8.318740003566|-8.318740003566|-8.5997110133481|-8.8515683360595|-8.8515683360595|-8.8515683360595|-8.8515683360595|-8.8515683360595|-8.8515683360595|-8.8515683360595|-8.8515683360595|-8.9284092792425||8.0092873043615|8.0092873043615|8.0092873043615|8.0092873043615|-8.9424514685757|-8.9424514685757|-8.9424514685757|-8.9424514685757|-8.9424514685757|-8.9424514685757|-8.9424514685757|-8.9424514685757|-8.9424514685757|-8.9424514685757|-8.9424514685757|-8.9827235975405|-9.2569149112857|-9.2610063611917||-9.2610063611917|-9.4605628185197|-9.8067363293883|-9.8272673092649|-9.8272673092649|-9.8873749282053|-9.8873749282053|-9.8873749282053|-9.8873749282053|-9.8873749282053|-9.8873749282053|-9.8873749282053|-9.8873749282053|-9.8873749282053|-9.8873749282053|-9.8873749282053|-10.013750079174|8.7556988913815||8.7556988913815|8.7556988913815|8.7556988913815|8.7556988913815|8.7556988913815|8.7556988913815|8.7556988913815|8.7556988913815|8.7556988913815|8.7556988913815|8.7556988913815|8.7556988913815|8.7556988913815|8.7556988913815|||8.7556988913815||8.7556988913815|8.7556988913815|8.7556988913815|8.170220714918|8.11802329632|8.0105815950627|8.0089793275457|7.9460877390549|-9.1071949711665|-9.1071949711665|-9.1071949711665|-9.1071949711665|-9.2052164068072|-9.3285735437439|-9.3986977389189|-9.3986977389189|-9.3986977389189|-9.3986977389189|-9.7957752336763|-10.022359309097|-10.022359309097|-10.022359309097|-10.022359309097|-10.022359309097|-10.022359309097|-10.022359309097|-10.022359309097|-10.083176808777|-10.299640555318
09889|103778|/equities/merida-industr|MSCI_EEM_SMALLCAP|||||163.39497463189|161.79997181322|161.6944131258|161.65976929111|161.65976929111|160.14974365678|-174.12523750184|-174.12523750184|-174.12523750184|-174.12523750184|-174.12523750184|-174.12523750184|-175.30581944649|-178.39535494054|-184.07817215616|172.45665642738|172.45665642738|172.45665642738|172.45665642738|172.45665642738|172.45665642738|172.45665642738|172.45665642738|172.45665642738|172.45665642738||172.45665642738|172.45665642738|172.45665642738|171.8431639703|171.8431639703|171.8431639703|171.8431639703|171.8431639703|171.8431639703|171.8431639703|171.8431639703|171.8431639703|171.8431639703|171.8431639703|171.8431639703|171.8431639703|171.8431639703|171.8431639703|171.8431639703|171.26259559565|171.26259559565|171.26259559565|171.26259559565|168.81955066183|161.87188294777|161.87188294777|161.87188294777|161.87188294777|161.87188294777|159.42576536045|159.42576536045|159.42576536045|-169.89411683895|-169.89411683895|-171.8545742655|-175.61619362833|-176.8399064542|-176.8399064542|-176.8399064542|-176.8399064542|-176.8399064542|-176.8399064542|-176.8399064542|-178.76531661012|-178.76531661012|-179.75965013595|-179.75965013595|-181.95327177278|-181.95327177278|-184.14252419198|-184.68613799109|-186.41807159393|-186.41807159393|-188.57563510437|-190.36897063562|-190.36897063562|-190.36897063562|-190.36897063562|||-190.36897063562|-190.36897063562|-190.36897063562|-190.36897063562|-190.36897063562||-190.36897063562|-191.07663403958|-195.61292671064|-198.84311939586|-198.84311939586|-200.90902155095|183.55731176725|183.55731176725|183.55731176725|183.55731176725|183.55731176725|183.55731176725|183.55731176725|183.55731176725|183.03371823117|183.03371823117|182.89857581241|-202.83865291117|-202.83865291117|-202.83865291117|-202.83865291117|-202.83865291117|-202.83865291117|-202.83865291117|-208.15405879019|-209.89339865577|-210.99266517308|-214.74185019231|-216.43538910256|-217.15043233618|-220.69746375643|-220.69746375643|-220.69746375643|-220.69746375643|-220.69746375643|-220.69746375643|205.69642497324|205.69642497324|205.69642497324|205.69642497324||205.69642497324|205.69642497324|205.69642497324|205.69642497324|205.69642497324|205.69642497324|203.36449879828|203.36449879828|203.36449879828|203.36449879828|203.36449879828|203.36449879828|203.36449879828|203.36449879828|201.45816557847|201.45816557847|201.45816557847|201.45816557847|201.45816557847|201.45816557847|201.45816557847|201.45816557847|199.25907286497|197.26428748761|197.26428748761|195.93430554026|195.93430554026|190.14922837807|||188.12403349805|188.12403349805|188.12403349805|188.12403349805|186.99892610894|184.98632852956|184.98632852956|182.99187726962|182.99187726962|182.99187726962|181.1813299625|181.1813299625|180.840366625|180.29057608025|180.29057608025|177.40619564472|171.38161268137|171.38161268137|171.38161268137|170.34068075708|170.15631195231|167.39590216923|165.60655796581|165.07275213206|165.07275213206|165.07275213206|165.07275213206|165.07275213206|165.07275213206|162.64758964735|162.64758964735|162.64758964735|162.64758964735|162.64758964735|162.64758964735|162.64758964735|162.64758964735||162.64758964735|162.64758964735|162.64758964735|162.64758964735|162.64758964735|162.64758964735|162.64758964735|162.64758964735|162.64758964735|162.64758964735|162.64758964735|162.64758964735|162.64758964735|157.43113413303|157.43113413303|157.43113413303|157.43113413303||||157.43113413303|157.43113413303|157.43113413303|157.43113413303|157.43113413303|157.43113413303|157.43113413303|157.43113413303|-171.02645321702|-171.02645321702|-171.02645321702|-173.41828135224|-178.93697928027|-181.06886586697|-184.13207318552|173.85801744559|173.85801744559|173.85801744559|173.85801744559|173.85801744559|173.85801744559|173.85801744559|173.85801744559|||173.85801744559|173.85801744559
09890|103424|/equities/twn-biz-bank|MSCI_EEM_SMALLCAP|||||-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.60096450211|-13.684404959959|-13.699338717242|-13.832598415768|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709||13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.40468750709|13.382985917658|13.303317749865|13.292575425977|13.180639605913|13.134914355957|13.134914355957|13.134914355957|13.134914355957|13.134914355957|13.134914355957|13.134914355957|13.112239944449|13.112239944449|13.100296764598|13.100296764598|13.02341813771|13.02341813771|13.02341813771|12.953797496337|12.89310795839|-13.253914976736|-13.253914976736|-13.253914976736|-13.253914976736|-13.253914976736|-13.253914976736|-13.253914976736|-13.253914976736|-13.253914976736|-13.253914976736|-13.253914976736|-13.253914976736|-13.253914976736|-13.253914976736|-13.253914976736|-13.253914976736|-13.277981876616|-13.277981876616|-13.370348340794|-13.370348340794|-13.480672506977|-13.480672506977|-13.480672506977|-13.480672506977|-13.480672506977|-13.480672506977|-13.480672506977|||-13.480672506977|-13.480672506977|-13.480672506977|-13.567623142971|-13.567623142971||-13.567623142971|-13.567623142971|-13.626163421526|-13.626163421526|-13.626163421526|-13.756847896459|-13.813308420701|-13.813308420701|-13.813308420701|-13.813308420701|-13.813308420701|-13.813308420701|-13.813308420701|-13.813308420701|-13.831454002111|-13.851615759232|-13.949017997691|-14.032242134886|-14.036718702705|-14.036718702705|-14.060243130162|-14.173728732456|-14.173728732456|-14.173728732456|-14.173728732456|-14.173728732456|-14.173728732456|-14.173728732456|-14.173728732456|-14.173728732456|-14.173728732456|-14.173728732456|-14.373587374543|-14.576208119762|14.003547646061|14.003547646061|14.003547646061|14.003547646061|14.003547646061|14.003547646061||14.003547646061|14.003547646061|14.003547646061|13.994503835414|13.994503835414|13.90585307267|13.90585307267|13.90585307267|13.90585307267|13.90585307267|13.90585307267|13.90585307267|13.90585307267|13.90585307267|13.90585307267|13.90585307267|13.90585307267|13.90585307267|13.90585307267|13.90585307267|13.90585307267|13.889836832182|13.883152162915|13.853844595397|13.853844595397|13.853844595397|13.853844595397|13.853844595397|||13.853844595397|13.853844595397|13.853844595397|13.853844595397|13.853844595397|13.853844595397|13.853844595397|13.84871588862|13.834705494294|13.834705494294|13.834705494294|13.834705494294|13.834705494294|13.834705494294|13.834705494294|13.834705494294|13.834705494294|13.834705494294|13.834705494294|13.834705494294|13.834705494294|13.834705494294|13.821895120816|13.807661372508|13.741846382712|13.648234912287|13.648234912287|13.648234912287|13.648234912287|13.648234912287|13.648234912287|13.648234912287|13.648234912287|13.58970559585|13.551488611284|13.551488611284|13.534987473028||13.449986430823|13.394219396126|13.394219396126|13.394219396126|13.358074823817|13.358074823817|13.358074823817|13.358074823817|13.358074823817|13.356194142722|13.342993343564|13.303325693577|13.195361394318|13.075402015483|-13.781018803389|-13.781018803389|-13.781018803389||||-13.781018803389|-13.781018803389|-13.781018803389|-13.781018803389|-13.781018803389|-13.781018803389|-13.781018803389|-13.781018803389|-13.781018803389|-13.781018803389|-13.781018803389|-13.890020659535|13.938839494314|13.938839494314|13.938839494314|13.938839494314|13.938839494314|13.935182403396|13.935182403396|13.935182403396|13.935182403396|13.935182403396|13.908536088544|||13.794180137236|13.794180137236
09891|18013|/equities/atul|MSCI_EEM_SMALLCAP|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6757.5823732342|-6838.1674082302||-6838.1674082302|-6838.1674082302|-6838.1674082302||-6973.0681857973|-6973.0681857973|-7088.0453257991|-7210.5254867819|6781.9230899169|6781.9230899169|6781.9230899169|6781.9230899169|6781.9230899169|6781.9230899169|6781.9230899169|6781.9230899169|6781.9230899169|6738.1494611725|6738.1494611725|6701.2578105909|6676.7974637993|6676.7974637993|6676.7974637993||6676.7974637993|6676.7974637993|6676.7974637993|6676.7974637993|6609.1958947368|6609.1958947368|6523.3345499245|6469.1421342367|6469.1421342367|6469.1421342367|6469.1421342367|6469.1421342367|6441.2134824852|6408.4536741155|6349.245917203|6313.1313571601|6313.1313571601|6313.1313571601|6313.1313571601||6313.1313571601|6313.1313571601|6313.1313571601|6313.1313571601|6313.1313571601|6313.1313571601|6284.7403534417|6282.3420105516||6198.5911263079|6198.5911263079|6156.942966948|6121.0263258674|6121.0263258674|6121.0263258674|-6578.8238176502|-6578.8238176502|-6621.8736320245|-6688.5151900966|-6701.830734222|-6722.0062628508|-6765.4431023863|-6852.4812682764||-7057.6681246908|-7130.6088429725|-7150.8405546916|-7220.6283941018|-7272.6341965714|-7275.7934215377|-7278.4729022952|-7278.4729022952|-7278.4729022952|-7278.4729022952|-7306.473239866|-7306.473239866|-7306.473239866|-7306.473239866|-7380.5452719432||-7399.2879333885|-7399.2879333885|-7406.7838105105|-7406.7838105105|-7485.4821201853|-7537.4300033309|-7602.8874793968|7142.8860734764||7142.8860734764|7142.8860734764|7142.8860734764|7142.8860734764|7142.8860734764|7142.8860734764|7067.912450347|7052.9583324168|7006.7425481715|6948.6389912409|6938.1553512378|6938.1553512378|6840.1502600559|6775.0251912947|6623.5059905445|6543.9454582439|6528.73783388|6528.73783388|6528.73783388|6528.73783388|6528.73783388|6528.73783388|6528.73783388|6528.73783388||6528.73783388|6528.73783388|6528.73783388|6528.73783388|6528.73783388|6528.73783388|6528.73783388|6528.73783388|6528.73783388|6405.6198642503|6270.6145736058|6270.6145736058|6270.6145736058|6270.6145736058|6270.6145736058|6270.6145736058|6263.0743797443|-6957.845063088|-6976.1390457922|-6977.6812824733|-6977.6812824733|-6977.6812824733|-7002.6875089547|-7010.2861427622|-7073.4041451698|6668.9381891564|6668.9381891564|6668.9381891564|6668.9381891564|6668.9381891564|6668.9381891564|6668.9381891564||6668.9381891564|6668.9381891564|6668.9381891564|6668.9381891564|6668.9381891564|6668.9381891564|6613.7146057901|6608.9358348151|6608.9358348151|6530.4083415927|6530.4083415927|-6975.7814503973|-6975.7814503973|-6975.7814503973|-6975.7814503973|-6975.7814503973|-6975.7814503973|-6975.7814503973|-6975.7814503973|-6975.7814503973|-6975.7814503973|-6975.7814503973|-6975.7814503973|-6975.7814503973|-6975.7814503973|-6987.5656208565|-6987.5656208565|-6987.5656208565|-7039.4618009516|-7082.3887028645|-7082.3887028645|-7082.3887028645|-7082.3887028645|-7082.3887028645|-7082.3887028645|-7082.3887028645|-7082.3887028645|-7082.3887028645|-7082.3887028645|-7082.3887028645|-7082.3887028645|-7105.3343985821||-7270.8754256483|-7270.8754256483|-7270.8754256483|-7270.8754256483|-7270.8754256483|-7270.8754256483|-7270.8754256483|-7270.8754256483|-7270.8754256483|-7270.8754256483||-7270.8754256483|-7270.8754256483|-7270.8754256483|-7270.8754256483||-7270.8754256483|-7270.8754256483||-7270.8754256483|-7270.8754256483||-7270.8754256483|-7270.8754256483|-7270.8754256483|-7270.8754256483|-7270.8754256483|-7270.8754256483|-7270.8754256483|-7270.8754256483|-7270.8754256483|-7270.8754256483|-7270.8754256483|-7301.6671938627|-7346.0303890141|-7395.2643329842|-7395.2643329842|-7439.4574131682||-7525.2237178697|-7525.2237178697|-7525.2237178697|-7525.2237178697|-7525.2237178697|-7525.2237178697|-7525.2237178697|-7525.2237178697
09892|103689|/equities/radiant|MSCI_EEM_SMALLCAP|||||133.49366366268|133.49366366268|133.49366366268|133.49366366268|133.49366366268|133.4929596252|132.658844028|131.54178275062|131.54178275062|130.85198083402|130.27997870447|130.22852232445|130.22852232445|130.22852232445|130.22852232445|130.22852232445|130.22852232445|130.22852232445|130.22852232445|130.22852232445|130.22852232445|129.86237324006|129.86237324006|129.3180726175|129.3180726175||129.3180726175|129.3180726175|129.3180726175|129.3180726175|129.3180726175|129.3180726175|129.3180726175|129.3180726175|129.3180726175|129.3180726175|129.3180726175|129.3180726175|129.3180726175|129.3180726175|127.52008068611|126.77231187345|126.23127007381|126.23127007381|126.23127007381|126.23127007381|126.23127007381|126.23127007381|126.23127007381|126.23127007381|126.23127007381|126.23127007381|124.34030008201|123.71353889483|123.71353889483|123.71353889483|123.71353889483|123.71353889483|122.84837654981|121.80375172202|121.52511312607|121.52511312607|121.52511312607|121.52511312607|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|||120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296||120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.95660172296|120.86844635884|120.77049595427|120.66166217141|120.20740241268|120.11933601409|118.81917545204|118.81917545204|118.81917545204|118.81917545204|117.77130605783|114.8847845087|113.14976056522|112.08306729469|111.76386800849|111.76386800849|111.76386800849|111.76386800849|111.76386800849|111.76386800849|111.76386800849|111.76386800849|111.76386800849|111.76386800849|111.76386800849|111.76386800849|111.76386800849|111.76386800849|111.76386800849|111.76386800849|111.76386800849|111.76386800849|111.76386800849|111.76386800849||111.76386800849|111.76386800849|111.76386800849|-116.07760327963|-116.07760327963|-116.07760327963|-116.07760327963|-116.07760327963|-116.07760327963|-116.07760327963|-116.07760327963|-116.07760327963|-116.07760327963|-116.07760327963|-116.38731588427|-116.38731588427|-116.38731588427|-116.43035098252|-117.15137308988|-117.15137308988|-117.15137308988|-117.91819232209|-118.32576924677|-118.94529916307|-119.59604834947|-119.59604834947|-120.05116483275|120.27962307622|||120.27962307622|120.27962307622|120.27962307622|120.27962307622|120.27962307622|119.28291452914|118.67546058793|117.75674146658|117.75674146658|116.22971274064|116.06579251117|116.06579251117|116.06579251117|115.28329143601|115.28329143601|115.28329143601|115.28329143601|115.03699048446|114.62443387162|113.61048207958|112.59498008842|111.8277556538|111.47528405978|110.63920451087|110.48800501207|109.32000556897|109.13333952108|108.6759328012|108.61214755689|108.29586118134|108.29586118134|107.93984575705|107.9053841745|107.75598241611|107.68745472961|107.68745472961|107.68745472961||107.68745472961|107.68745472961|107.68745472961|107.68745472961|107.68745472961|107.68745472961|107.68745472961|107.68745472961|107.68745472961|107.68745472961|107.68745472961|107.49754395436|107.49754395436|107.49754395436|107.49754395436|107.49754395436|106.18215303008||||106.18215303008|106.03572558897|105.35892048021|105.35892048021|104.00991164468|103.68355103364|103.68355103364|103.68355103364|103.68355103364|103.68355103364|103.68355103364|103.68355103364|103.68355103364|103.68355103364|103.68355103364|103.68355103364|103.68355103364|103.62475436252|103.62475436252|103.11083818058|102.3453757562|101.91032339671|101.91032339671|||101.91032339671|101.42813710745
09893|103716|/equities/theil|MSCI_EEM_SMALLCAP|||||-153.62183662858|-153.62183662858|-153.62183662858|-153.62183662858|-153.62183662858|-153.62183662858|-153.62183662858|-153.62183662858|-154.61705984716|-154.61705984716|-154.61705984716|-156.35228871907|-157.03032079896|-158.70869635381|-158.70869635381|-158.70869635381|-158.70869635381|-158.70869635381|-158.70869635381|-159.92632928201|-162.05703253556|151.94779311813|151.94779311813|151.94779311813|151.94779311813||151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|151.94779311813|145.05310346459|139.31427087049|139.31427087049|139.31427087049|137.68252318943|-150.24651439185|-150.24651439185|-150.24651439185|-150.24651439185|-150.24651439185|-150.24651439185|-150.24651439185|-150.24651439185|-150.24651439185|-150.24651439185|-150.24651439185|-150.24651439185|-150.24651439185|-150.24651439185|-150.24651439185|-150.24651439185|-153.05168265761|138.32558758618|138.32558758618|138.32558758618|138.32558758618|138.32558758618|138.32558758618|135.327335496|135.327335496|135.327335496|135.327335496|135.327335496|135.327335496|135.327335496|135.327335496|||135.327335496|133.21744599548|133.21744599548|133.21744599548|133.21744599548||133.21744599548|133.21744599548|133.21744599548|133.21744599548|131.01131825351|131.01131825351|131.01131825351|131.01131825351|131.01131825351|131.01131825351|131.01131825351|131.01131825351|131.01131825351|131.01131825351|131.01131825351|131.01131825351|129.01257583724|-138.2565220269|-138.2565220269|-138.2565220269|-138.2565220269|-138.2565220269|-138.2565220269|-138.2565220269|-138.2565220269|-138.2565220269|-138.2565220269|-138.2565220269|-138.2565220269|-138.2565220269|-138.37533583567|-138.37533583567|-139.08370648408|-139.59300720454|-141.38111911615|-142.50679901795|-144.14644335327|-146.08271682061|-146.45602257821|-146.45602257821||-146.45602257821|-146.45602257821|-146.45602257821|-173.27540602372|-173.27540602372|-173.27540602372|-182.5837844708|-182.84309385644|-183.94868280779|-183.94868280779|-183.94868280779|-183.94868280779|-183.94868280779|-183.94868280779|-183.94868280779|-183.94868280779|-185.38742534199|-185.79158371332|-189.39671347862|-189.39671347862|-189.39671347862|-189.39671347862|179.19036454137|179.19036454137|179.19036454137|179.19036454137|179.19036454137|179.19036454137|||179.19036454137|179.19036454137|179.19036454137|179.19036454137|178.60040504596|178.15790746415|178.15790746415|173.30392846236|173.30392846236|173.30392846236|173.30392846236|171.83769829151|171.56966476834|171.50194069731|171.50194069731|171.50194069731|-179.74217825207|-179.74217825207|-179.74217825207|-179.74217825207|-179.74217825207|-179.74217825207|-179.74217825207|-179.74217825207|-179.74217825207|-179.74217825207|-179.74217825207|-179.74217825207|-179.74217825207|-179.74217825207|-179.74217825207|-179.74217825207|-179.74217825207|-179.74217825207|-179.74217825207|-179.74217825207|-179.74217825207||-179.74217825207|-179.74217825207|-179.74217825207|-183.13019805785|-183.56133117539|-185.79036797266|-197.32263108073|-200.24736786748|-204.16374207498|-207.54304674998|-208.35338527775|-210.0315391975|-211.61837688611|-211.97066283511|-211.97066283511|-211.97066283511|-211.97066283511||||-215.57851426123|-217.17959646613|-217.17959646613|-217.17959646613|-217.17959646613|-217.17959646613|-217.17959646613|-217.17959646613|-217.17959646613|-217.17959646613|-217.31066274014|-226.73406971127|-227.75811075466|-227.75811075466|-230.09234528295|-234.79705031439|216.96389473785|216.96389473785|216.96389473785|216.96389473785|216.96389473785|216.96389473785|216.96389473785|||216.96389473785|216.96389473785
09894|26962|/equities/oma-b|MSCI_EEM_SMALLCAP|-166.78873438794|-166.78873438794|-166.78873438794|-166.78873438794||-166.78873438794|-166.78873438794|-166.78873438794|-166.78873438794|-166.78873438794|-166.78873438794|-166.78873438794|-166.78873438794|-168.74747631239|-169.81700524314|-169.81700524314|-169.81700524314|-169.81700524314|-171.26334475393|-172.8570465392|-175.33061391183|-176.32233960174|-179.29538469339|-183.25264538686|164.11261140346|164.11261140346|164.11261140346|164.11261140346|164.11261140346||164.11261140346|164.11261140346|163.69520533051|163.69520533051||163.69520533051|163.69520533051|163.69520533051|162.99633579746|160.60148557574|156.02221016255|145.02744827631|141.87135202359||141.87135202359|141.14150367258|140.95648852099|140.95648852099|140.3358517251|140.3358517251|138.44483148628|137.62314480734|135.93842079349|135.93842079349|-152.21299855497|-152.21299855497|-152.21299855497|-152.21299855497|-152.21299855497||-152.21299855497|-152.21299855497|-152.21299855497|-152.21299855497|-152.65611137049|-155.66179427722|-156.73587544338|-160.12660340064|-160.12660340064|-160.12660340064|-160.12660340064||-160.12660340064|-160.12660340064|-160.12660340064|-160.82456174154|-168.333404173|-172.31989501753|-178.91099870247|-180.34182673609|-180.34182673609|-180.34182673609|-180.34182673609|-180.34182673609|-183.21481165528|-186.26700586346|-187.66910717268|-187.66910717268|-187.66910717268|-187.66910717268|-187.66910717268|-196.10900637595|-207.00442115259|-207.00442115259|-207.00442115259|-210.75690872957|194.34630639885|194.34630639885|194.34630639885|194.34630639885|194.34630639885|194.34630639885|194.34630639885|194.34630639885|194.34630639885|194.34630639885|194.34630639885|194.34630639885|193.76811194788|191.59346575616|190.57402178386|190.57402178386|190.57402178386|186.11278238753|186.11278238753|186.11278238753|186.11278238753|183.92308394621|179.69846391252|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-192.16692553083|-196.52380424649|182.50492988454|182.50492988454|182.50492988454|179.11937179418|-194.04994578145|-194.04994578145|-194.04994578145|-194.04994578145|-194.04994578145|-194.04994578145|-194.04994578145|-194.04994578145|-194.04994578145|-194.04994578145|-194.04994578145|-194.04994578145|-194.04994578145|-194.04994578145|-194.04994578145|-194.04994578145|-194.09716621794|-194.96377545126|-194.96377545126|-200.06309319346|-200.14804576629|-200.14804576629|-200.14804576629|-200.14804576629|-200.14804576629|-200.14804576629|-200.14804576629|-200.14804576629|-200.14804576629|-200.14804576629|-200.14804576629|-200.55352392012|-200.55352392012|-200.62891207596|-203.44968327946|187.0790870467|187.0790870467|187.0790870467|187.0790870467|187.0790870467|187.0790870467|187.0790870467|187.0790870467|184.90454692743|180.64671304383|-198.92878340303|-198.92878340303|-198.92878340303|-198.92878340303|-198.92878340303|-198.92878340303|-198.92878340303|-198.92878340303|-198.92878340303|-198.92878340303||-198.92878340303|-198.92878340303|-198.92878340303|-198.92878340303|-198.92878340303|-200.36308965218|-206.84676689055|190.92393027072|190.92393027072|190.92393027072|190.92393027072|190.92393027072|190.92393027072|190.47135645448|190.47135645448|||190.47135645448|190.47135645448|190.10861676657|190.10861676657|190.10861676657|190.10861676657|187.2156865169|185.24750474993|185.24750474993|185.24750474993|181.40001205938|181.0522383003||180.94245344089|180.94245344089|178.8349520993|178.49494545457|175.56900483456|175.56900483456|175.56900483456|171.64186502787|171.64186502787|170.33651337461|166.98001845497|165.90039580596|165.90039580596|165.90039580596|165.90039580596|165.90039580596|165.90039580596
09895|1012679|/equities/simplo-technology-co-ltd|MSCI_EEM_SMALLCAP|||||-418.70548254675|-418.70548254675|-420.15239056714|-420.15239056714|-420.15239056714|-420.15239056714|-420.15239056714|-420.15239056714|-420.15239056714|-420.15239056714|-420.15239056714|-420.15239056714|-420.15239056714|-420.15239056714|-420.15239056714|-422.05821174127|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946||399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|399.56978413946|389.51102597082|389.51102597082|389.51102597082|389.51102597082|387.45408226451|387.45408226451|387.45408226451|382.94898029389|362.58220032655|356.78577814061|353.98419793401|348.59355326001|346.22352254323|346.22352254323|343.90933384685|343.90933384685|343.90933384685|343.90933384685|343.90933384685|342.26037094094|337.26152326771|329.06835918635|-344.31093914551|-344.31093914551|-344.31093914551|-344.31093914551|-344.31093914551|-344.31093914551|-344.31093914551|-344.31093914551|-344.31093914551|-344.31093914551|-344.31093914551|-344.31093914551|-344.31093914551|-344.31093914551|-344.31093914551|-344.31093914551|-344.31093914551|-344.31093914551|-344.31093914551|-345.41281089919|-345.41281089919|-345.41281089919|326.16946590543|326.16946590543|||326.16946590543|326.16946590543|326.16946590543|326.16946590543|326.16946590543||326.16946590543|326.16946590543|326.16946590543|326.16946590543|326.16946590543|326.16946590543|326.16946590543|326.16946590543|326.16946590543|326.16946590543|326.16946590543|318.57718433936|314.03020482151|310.27771580455|310.27771580455|310.27771580455|309.53079533838|305.86755037598|301.76950041776|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232||-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-314.10642626232|-318.31269584703|-318.96011832966|-318.96011832966|-322.87235369963|-326.13594855514|-326.78994283905|-329.40549204338|-329.42276893709|-330.35863215233|-333.95403572481|320.88440475022|319.17711638913|316.83568487681|316.57183318125|316.57183318125|316.35759242361|314.59176935956|312.74085484396|||312.65650538218|310.84056153575|309.01626875265|309.01626875265|309.01626875265|309.01626875265|309.01626875265|307.03431927661|307.03431927661|307.03431927661|305.39241938221|305.39241938221|305.39241938221|305.39241938221|305.39241938221|305.39241938221|305.39241938221|305.39241938221|304.43602153579|301.35816944268|301.35816944268|301.35816944268|301.35816944268|301.35816944268|301.35816944268|301.35816944268|301.35816944268|301.35816944268|301.35816944268|301.35816944268|301.35816944268|301.35816944268|300.03685493631|298.98246622756|298.98246622756|298.98246622756|298.98246622756||298.98246622756|298.98246622756|298.98246622756|298.98246622756|298.98246622756|298.98246622756|298.98246622756|298.98246622756|298.98051803062|297.39502003402|296.48565467655|296.48565467655|296.48565467655|296.48565467655|296.48565467655|296.48565467655|296.48565467655||||296.48565467655|296.48565467655|289.49039027377|289.49039027377|289.49039027377|289.49039027377|289.49039027377|289.49039027377|289.49039027377|289.49039027377|289.49039027377|289.49039027377|289.49039027377|289.49039027377|289.49039027377|289.49039027377|289.49039027377|289.49039027377|289.49039027377|289.49039027377|289.49039027377|289.49039027377|289.49039027377|||289.49039027377|289.49039027377
09896|39875|/equities/j.k.-cement-ltd|MSCI_EEM_SMALLCAP|4103.2030867197|4103.2030867197|4103.2030867197|4103.2030867197|4103.2030867197|4103.2030867197|4095.6535219195|4058.7345447543|4043.1214451263|3950.1462237514||3867.887274099|3867.887274099|3867.887274099||3867.887274099|3867.887274099|3867.887274099|3867.887274099|3807.5108167073|3798.4120429777|3786.4356087339|3758.9311939491|3756.7679227473|3692.2809774272|3692.2809774272|3692.2809774272|3692.2809774272|3692.2809774272|3692.2809774272|3692.2809774272|3692.2809774272|3692.2809774272|3692.2809774272||3692.2809774272|3692.2809774272|3692.2809774272|3692.2809774272|3692.2809774272|3692.2809774272|3672.6621591639|3625.8659212647|3625.8659212647|3579.0954490832|3574.1823125979|3574.1823125979|3539.4858540584|3490.3455290319|3435.3505010077|3412.0561122307|3369.7734336201|3342.5705252029|3328.8755754207||3302.1173114484|3277.5246874166|3276.7203895575|3276.7203895575|3271.1809395691|3227.9594396905|3205.2910468132|3180.5983419453||3160.145306697|3147.2463294281|3147.2463294281|3147.2463294281|3106.3681004062|3060.2423744747|-3346.3594305627|-3346.3594305627|-3346.3594305627|-3346.3594305627|-3346.3594305627|-3358.2465352606|-3359.5989877462|3084.1988366956||3084.1988366956|3084.1988366956|3060.1319946575|-3329.8697210397|-3329.8697210397|-3329.8697210397|-3329.8697210397|-3329.8697210397|-3329.8697210397|-3329.8697210397|-3331.5775220753|-3355.3638727269|-3372.9515849309|-3376.8332152344|-3376.8332152344||-3376.8332152344|-3376.8332152344|-3376.8332152344|-3376.8332152344|-3376.8332152344|-3430.1174586589|3176.5005591523|3176.5005591523||3176.5005591523|3176.5005591523|3176.5005591523|3176.5005591523|3176.5005591523|3176.5005591523|3176.5005591523|3176.5005591523|3176.5005591523|3143.1173340625|-3346.3312169799|-3346.3312169799|-3346.3312169799|-3346.3312169799|-3346.3312169799|-3346.3312169799|-3346.3312169799|-3346.3312169799|-3346.3312169799|-3346.3312169799|-3346.3312169799|-3346.3312169799|-3383.0809421131|-3383.0809421131||-3383.0809421131|-3383.0809421131|-3383.0809421131|-3383.0809421131|-3383.0809421131|-3383.0809421131|-3383.0809421131|-3383.0809421131|-3383.0809421131|-3383.0809421131|-3383.0809421131|-3383.0809421131|-3383.0809421131|-3383.0809421131|-3383.0809421131|-3383.0809421131|-3399.212236571|-3460.3384795451|3215.6350631205|3215.6350631205|3215.6350631205|3215.6350631205|3215.6350631205|3215.6350631205|3215.6350631205|3215.6350631205|3215.6350631205|3215.6350631205|3215.6350631205|3215.6350631205|3215.6350631205|3215.6350631205||3215.6350631205|3215.6350631205|3203.0895076939|3203.0895076939|3203.0895076939|3198.9883418821|3189.9214585591|3189.9214585591|3165.9959294319|3134.8900083966|3097.0555892992|3056.364500263|3040.191730244|3040.191730244|3040.191730244|3040.191730244|3040.191730244|2969.5324780489|2967.2347517868|2967.2347517868|2935.6158231213|2935.6158231213|2868.7160840713|2868.7160840713|2868.7160840713|2868.7160840713|2868.7160840713|2868.7160840713|2868.7160840713|2868.7160840713|2868.7160840713|2868.7160840713|2868.7160840713|2868.7160840713|2838.2381911856|2838.2381911856|2838.2381911856|2838.2381911856|2838.2381911856|2834.4647436784|2817.1956783404|2817.1956783404||2817.1956783404|2817.1956783404|2817.1956783404|2817.1956783404|2817.1956783404|2817.1956783404|2817.1956783404|2817.1956783404|2800.9812957037|2781.0236646057||2769.4702284749|2769.4702284749|2730.0003542299|2717.7369979708||2717.7369979708|2717.7369979708||2717.7369979708|2717.7369979708||2672.0660112002|2644.4426736356|2644.4426736356|2644.4426736356|2644.4426736356|2644.4426736356|2644.4426736356|2644.4426736356|2644.4426736356|2644.4426736356|2644.4426736356|2644.4426736356|2644.4426736356|2644.4426736356|2644.4426736356|2644.4426736356||2644.4426736356|2625.1098584148|2625.1098584148|2625.1098584148|2625.1098584148|2625.1098584148|2625.1098584148|2625.1098584148
09897|50184|/equities/redefine|MSCI_EEM_SMALLCAP|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|391.35490462681|387.72767180757|385.91963534175|380.57737260194|370.55848469375|370.55848469375|368.63290265413|368.63290265413|368.63290265413|368.63290265413|368.63290265413|368.63290265413|368.63290265413|368.63290265413|368.63290265413|363.86989183792|362.97903747383|362.97903747383|362.97903747383|362.97903747383|362.97903747383|361.53226385981|360.03584873312|359.61215892978||359.61215892978|359.51350992198|359.01501102442|||354.72689541157|354.72689541157|354.72689541157|354.72689541157|354.72689541157||354.72689541157|343.47432823508|342.36036470564|342.18563543906|342.18563543906|337.70626159896|332.67362399884|-368.97374026685|-368.97374026685|-368.97374026685|-368.97374026685|-368.97374026685|-368.97374026685|-375.97082251872|-380.18980279858|-382.43311422065|-383.09234913405|337.12489960741|337.12489960741|337.12489960741|337.12489960741|337.12489960741|337.12489960741|337.12489960741|337.12489960741|337.12489960741|337.12489960741|337.12489960741|337.12489960741|337.12489960741|333.24988845268|-365.39932996889|-365.39932996889|-365.39932996889|-366.83258885432|-367.2028765048|-372.22393919341|-372.22393919341|-372.22393919341|-372.22393919341|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045||342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|342.49181198045|340.54645775605||337.77384195117|332.35982439019|329.56647154465|326.56971795636|326.56971795636|325.42617987013|325.42617987013|325.42617987013|325.42617987013|325.42617987013|325.42617987013|318.80686652236|317.84096280262|-346.49027066794|-346.49027066794|-346.49027066794|-346.49027066794|-346.49027066794|-346.49027066794|-346.49027066794|-346.49027066794|-346.49027066794|-346.49027066794|-346.49027066794|-346.49027066794|-346.49027066794|-346.49027066794|-346.49027066794|-346.49027066794|-346.49027066794|-346.49027066794|-346.49027066794|-346.49027066794|-346.49027066794|-346.49027066794|-346.49027066794|-346.49027066794||-346.49027066794|-346.49027066794|-346.49027066794|-346.49027066794|-346.49027066794|-346.49027066794|-346.49027066794|-346.49027066794|-346.49027066794|-346.49027066794|-346.49027066794|-346.49027066794|-346.49027066794|-347.51267983697|-347.51267983697|-351.95853315219|-354.28725905798|-367.01449330587|-367.01449330587|-367.01449330587|-367.01449330587|-373.51610367319|-374.12900408133|-375.58778231258|-376.76420256954|-380.57133618838|-388.93374838071|-388.93374838071|-393.00271315836|365.64669077228|365.64669077228|365.64669077228|365.64669077228||365.64669077228||365.64669077228|365.64669077228|365.64669077228|365.64669077228|365.64669077228|365.64669077228|365.64669077228|365.64669077228|365.64669077228|363.27410085808|356.69344539787|-389.9247902883|||-389.9247902883|-389.9247902883|-389.9247902883|-389.9247902883|-389.9247902883|-389.9247902883|-389.9247902883|-389.9247902883|-389.9247902883|-389.9247902883|-389.9247902883|-389.9247902883||-389.9247902883|-389.9247902883|-389.9247902883|-389.9247902883|-389.9247902883|-395.76517319543|-395.76517319543|-397.40574799493|-401.1730533277|-404.59636213296|-404.59636213296|-404.8650129657|-404.8650129657|-404.8650129657|-404.8650129657|-404.8650129657|-404.8650129657|-404.8650129657
09898|1096520|/equities/distell|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17591.745884229|17591.745884229|17591.745884229|17569.662093588|17429.568992875|17345.270361574|17345.270361574|17303.852817812|17303.852817812|17303.852817812|17303.852817812|17303.852817812|17303.852817812|17303.852817812|17303.852817812|17303.852817812|17303.852817812|17303.852817812
09899|980583|/equities/hana-microelectronics-pcl-be|MSCI_EEM_SMALLCAP|1.2696648690701|1.2696648690701|1.2696648690701|1.2696648690701|1.2362943328752|1.2025492894797|1.1904312225218|1.1904312225218|-1.2242781416549|-1.2242781416549|-1.2242781416549|-1.2503091114509|-1.2625656677339|-1.2835522919122|-1.2835522919122|-1.2835522919122|-1.2835522919122|-1.3361691666117|-1.3468546285089|-1.3543885197974|-1.3543885197974|-1.3582094606135|-1.3691216107181|-1.3695495321006|-1.3695495321006|-1.3695495321006|-1.4150549916923|1.4044999349632|1.4044999349632||-1.3949794554364|-1.3949794554364|-1.3949794554364|||1.3611339304567|1.3479266005226|1.3143629186096|1.2404031877983|1.2160035642506|1.2111150724492|1.1856834339655|1.154967902329|1.154967902329|1.154967902329|1.154967902329|1.154967902329|1.154967902329|1.154967902329|1.154967902329|1.154967902329|-1.1780825122034|-1.1780825122034|-1.1780825122034|-1.1856472341921|-1.2073858014639|-1.2224178167596|-1.2224178167596|-1.2224178167596|-1.2224178167596|-1.2224178167596|-1.2224178167596|-1.2224178167596|-1.2224178167596|-1.3826864794907|-1.3896516380505|-1.4040573634258|1.3721160642906|1.3721160642906|1.3721160642906|-1.4266965707552|-1.4266965707552|-1.4266965707552|-1.4266965707552|-1.4266965707552|-1.4266965707552|-1.4496628399703|-1.4710651866709|-1.4710651866709|-1.4934057518415|-1.5160063819281|-1.552229373123|-1.5567029371989|-1.5567029371989|-1.6196698761795|1.628061781595|1.628061781595|1.5534020510756|-1.5317755443693|-1.5641950217486|1.5469197648542|1.5469197648542|-1.5604195576957|-1.5604195576957|-1.5604195576957|-1.5604195576957|1.5206448521823|-1.5537278689046|1.5147467413324|-1.5400277694838|-1.5400277694838|-1.5400277694838|-1.5400277694838|-1.5655863904045|-1.577318207322|1.5440909157214|1.5401010126999|-1.5743322271847|1.5740753126648|-1.5820057685843|-1.5820057685843|-1.5922286307006|-1.6024763358069|-1.6194181323529|-1.6352075544994|-1.6352075544994|1.6196202961995|1.6196202961995|-1.62516013433|-1.62516013433|-1.6346223624708|1.6226418115296|1.6207131255112|1.5785701791933|1.5161890233547|1.5035433730583|1.4906037605582|1.4773375233873|1.2837084223677|1.2785289407573|1.2785289407573|-1.2711989319371|-1.2711989319371|-1.2858011413561|-1.2858011413561|-1.3140754642|-1.3140754642|1.2932495340252|1.2841661489169|1.2779623839767|1.2431016009423|1.2431016009423|-1.228022624758|-1.228022624758|-1.2466918778719|-1.2585465193127|-1.3039405346286|1.2856215370616|1.2729128348518|1.1799032409643|1.1565591714619|-1.1471565540368|-1.1531502820248|-1.1531502820248|-1.1531502820248|-1.1779447371424|-1.1954941412543|-1.2061045987445|1.1798708812888|1.1798708812888|1.1665232067302|1.1128034862098|-1.1273203344424|-1.1273203344424|-1.1273203344424|-1.1592447858474|-1.1636053170784|-1.1951169930149|-1.2323522658535|-1.2415025070186|-1.250558331595|-1.2528425885418|-1.2687139724338|1.2558733385311|-1.2093781675022|-1.2093781675022|-1.2093781675022|1.1951354648095|1.1634837549507|1.1516486319766|1.1396096053902|1.1273440192346|1.1248266906876|1.1020296780421|1.0789218840945|1.0654687680523|1.041631980927|1.0373688629283|1.0326320651519|0.97736888498599|-1.0171962704932|-1.0171962704932|-1.0171962704932|-1.0518847600923|-1.0973885167658|-1.0973885167658|-1.1226539732152|-1.127393298804|1.1073407934118|1.0737120228794|-1.1097777087956|-1.1097777087956|-1.1097777087956|-1.1153085716863||-1.1245784563659|-1.1245784563659|-1.1384205865461|-1.1460228681121|-1.1744698285564|-1.202744232229|-1.2908269284076|1.2590005508112|1.2590005508112|1.2590005508112|1.2590005508112|1.2590005508112|1.2590005508112|1.2590005508112|||-1.2866660101494|-1.3196288726154|1.3084592872717|1.3084592872717|1.3084592872717|1.3084592872717|1.3033520326842|1.3033520326842|1.3033520326842|1.3033520326842|-1.3377064124398|-1.3377064124398|-1.3377064124398|-1.3596737799438|-1.3885264062652|-1.4222516245057|-1.4525017811645|-1.4738908557747|-1.4777928010951|-1.4777928010951|-1.4777928010951|-1.4777928010951|-1.504215052852|-1.504215052852|-1.504215052852|-1.6002389492028|1.5464011760295|1.4915567870207|-1.5398064077554|-1.5398064077554|-1.5664515429799
09900|996188|/equities/banpu-pcl-drc|MSCI_EEM_SMALLCAP|-6.6768608069518|-6.8048547063873|-6.8048547063873|-6.8048547063873|-6.8048547063873|-6.8048547063873|-6.8048547063873|-6.9053939221751|-6.9215147267977|-6.9215147267977|-6.9215147267977|-6.9215147267977|-6.9215147267977|-6.9215147267977|-6.9215147267977|-6.9215147267977|-6.9215147267977|-6.9215147267977|-7.0620550622665|-7.0620550622665|-7.0661722543199|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|||-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.0695544077022|-7.1328384956897|-7.3225982543694||-7.6167757905046|-7.8519732330154|-7.9910813806135||7.4487205050588|7.4487205050588|7.4487205050588|7.4487205050588|7.4487205050588|7.4487205050588|7.4487205050588|7.4487205050588|7.4487205050588|7.4487205050588|7.4487205050588|7.4487205050588|7.4487205050588|7.4430227304167|7.3366922034894|-8.0277218756737|-8.0277218756737|-8.0277218756737|-8.0277218756737|-8.0277218756737|-8.0277218756737|-8.0277218756737|-8.0277218756737|-8.0277218756737|-8.0277218756737|-8.0277218756737|-8.0277218756737|-8.211357904547|-8.2415799217386|-8.2415799217386||-8.2415799217386|-8.2415799217386|-8.2415799217386|-8.2415799217386|-8.2415799217386||-8.2415799217386|-8.2415799217386|-8.2415799217386|-8.2415799217386|-8.2415799217386|-8.2415799217386|-8.2415799217386|-8.2415799217386|-8.2415799217386|-8.2415799217386|-8.2415799217386|-8.2415799217386|-8.2415799217386|-8.2415799217386|-8.2415799217386|-8.2415799217386|-8.2989778338718|-8.3683088685459|-8.4397875363502|-8.5781327067669|-8.5781327067669|-8.7118141716118|-8.7631267513827|-8.9286496209329|-8.9286496209329|-8.9286496209329|-8.9286496209329|-8.9286496209329|-8.9290551131771|-9.1795056601152|-9.3966728073342|-9.4553598122543|-9.4553598122543|-9.4553598122543|-9.4553598122543|-9.4553598122543|-9.5047120125623|-9.5047120125623|-9.5047120125623|-9.6080132095385|-9.6616808670945|8.9573073956337|8.9573073956337||8.9573073956337|8.9573073956337|8.9573073956337|8.9573073956337|8.9573073956337|8.9573073956337|8.9573073956337|8.9573073956337||8.9573073956337||8.8914528525501|8.82679339552|8.82679339552|8.7853257513054|8.7586951096861|8.6902164706487|8.6363518777709|8.5789247765989|8.5789247765989|8.5789247765989|8.5789247765989|8.5789247765989|8.5789247765989|8.5789247765989|8.5789247765989|8.5789247765989|8.5789247765989|8.5789247765989|8.5789247765989|8.5789247765989|8.5789247765989|8.5789247765989|8.5789247765989|8.5789247765989|8.5789247765989|8.5652603011359|8.5652603011359|8.5652603011359|8.4355061972864|8.4355061972864|8.2338959337084|8.2321065400274|-8.7836760820431|-8.7836760820431|-8.7836760820431|-8.7836760820431|-8.7836760820431|-8.7836760820431||-8.7836760820431|-8.7836760820431|-8.7836760820431|-8.7836760820431|-8.7836760820431|-8.7836760820431|-8.7871897309431|-8.7871897309431|-8.7871897309431|-8.7871897309431|-8.7871897309431|-8.9329882296598|-8.9640468605969|-8.9640468605969|-8.9640468605969|-8.9640468605969|-9.20727412001|-9.3941931911719|-9.5463258633362|-9.6476244260925|||-9.6476244260925|-9.7668048860914||-9.768586394508|-9.768586394508|-9.8484286172736|-10.087142876293|-10.199603640929|-10.310670627372|-10.40907802981|-10.476753610172|-10.607504466947|-10.783337915138|||-10.909264763412|-11.115849451022|-11.223165887149|-11.260206315378||-11.260206315378|-11.260206315378|-11.260206315378|-11.260206315378|-11.260206315378|-11.260206315378|-11.260206315378|-11.260206315378|-11.260206315378|-11.260206315378|-11.260206315378|-11.260206315378|-11.260206315378|-11.260206315378|-11.260206315378|-11.508279514729|-11.508279514729|-11.614542502458|-11.614542502458|-11.777269224652|-11.78029908552|-11.833665788331||-11.869009767442|-11.869009767442|-11.869009767442|-11.869009767442|-11.869009767442|-11.869009767442|-11.869009767442
09901|103461|/equities/ruentex-ind|MSCI_EEM_SMALLCAP|||||-62.25667823673|-62.378775057325|-62.378775057325|-62.378775057325|-62.575008404647|-62.575008404647|-62.575008404647|-62.575008404647|-62.575008404647|-62.575008404647|-62.766674479284|-62.868527368746|-62.881698771806|-63.490776667431|-64.073084762179|-64.786759405758|-64.840844716657|62.161833676773|62.161833676773|62.161833676773|62.161833676773|62.161833676773|62.161833676773|62.161833676773|62.085370073801||61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|61.660451099822|60.916186768272|60.916186768272|60.916186768272|60.916186768272|60.916186768272|60.916186768272|60.916186768272|60.916186768272|60.916186768272|60.916186768272|60.916186768272|60.916186768272|60.916186768272|60.916186768272|60.556874017427|58.640971427173|-59.432203735763|-59.432203735763|-59.432203735763|-59.432203735763|-59.432203735763|-59.432203735763|-59.432203735763|-59.432203735763|-59.432203735763|-59.496892573496|-59.801722899951|-59.801722899951|-60.167140835493|-60.167140835493|-60.167140835493|-60.167140835493|-60.167140835493|-60.974308532288|-60.974308532288|-60.974308532288|-60.974308532288|-60.974308532288|-60.974308532288|-60.974308532288|||-61.226144298182|-61.226144298182|-61.226144298182|-61.2501757158|-61.2501757158||-61.268118930594|-61.268118930594|-61.653465139354|-61.953661485322|-61.953661485322|-62.726289691536|-62.890180506127|-62.890180506127|-62.890180506127|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|-63.108964537887|59.144219699945|59.144219699945|59.144219699945|59.144219699945|59.144219699945|59.144219699945|59.144219699945|59.144219699945|59.144219699945|59.144219699945||59.144219699945|59.136544295014|59.136544295014|59.136544295014|59.136544295014|59.136544295014|59.136544295014|59.136544295014|59.136544295014|59.136544295014|59.136544295014|59.136544295014|59.136544295014|59.136544295014|59.136544295014|59.136544295014|59.136544295014|59.136544295014|59.136544295014|59.136544295014|59.136544295014|58.396157869433|58.03969265504|58.03969265504|58.03969265504|58.03969265504|58.03969265504|58.03969265504|||58.03969265504|58.03969265504|58.03969265504|58.03969265504|58.03969265504|58.03969265504|58.03969265504|58.03969265504|58.03969265504|57.89410184802|57.493448617077|57.403831457668|56.293145682605|-58.216894509483|-58.216894509483|-58.216894509483|-58.216894509483|-58.216894509483|-58.216894509483|-58.216894509483|-58.216894509483|-58.216894509483|-58.216894509483|-58.216894509483|-58.216894509483|-58.216894509483|-58.216894509483|-58.216894509483|-59.15860148926|-59.15860148926|-59.15860148926|-59.15860148926|-59.15860148926|-59.15860148926|-59.15860148926|-59.15860148926|-59.15860148926||-59.15860148926|-59.15860148926|-59.15860148926|-59.15860148926|-59.15860148926|-59.15860148926|-59.309556235422|-59.860616089623|-59.950202749457|-59.950202749457|-59.950202749457|-59.950202749457|-59.950202749457|-59.950202749457|-59.950202749457|-59.950202749457|-59.950202749457||||-60.522449491516|-60.877023231203|-60.877023231203|-60.877023231203|-61.357801979575|-61.418274807088|-61.418274807088|-61.505862888966|-61.505862888966|-61.505862888966|-62.806514617772|-63.279458863835|-64.149400136317|-67.938150473393|64.753026042355|64.753026042355|64.753026042355|64.753026042355|64.753026042355|64.753026042355|64.753026042355|64.753026042355|64.753026042355|||64.753026042355|64.753026042355
09902|42665|/equities/mytilineos|MSCI_EEM_SMALLCAP|37.701004119874|37.701004119874|37.701004119874|37.701004119874|37.701004119874|37.701004119874|37.701004119874|37.701004119874|37.701004119874|37.701004119874|37.701004119874|37.701004119874|37.701004119874|37.283339072335|37.004821301686|36.46202161708|36.356360017697|36.356360017697|36.356360017697|36.356360017697|36.356360017697|36.356360017697|36.309288408403|36.205874763202|35.662084087477|35.530350489805|35.530350489805|35.45816590542|35.346247452776||35.346247452776|35.346247452776|35.346247452776|||35.346247452776|35.346247452776|35.346247452776|35.346247452776|35.346247452776|35.346247452776|35.346247452776|35.258053005051|34.833390964746|34.493550020975|34.493550020975|34.493550020975|34.493550020975|34.493550020975|34.493550020975|34.46950288009|34.30944660186|34.296352645488|34.296352645488|34.02928042051|33.851422146921|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.776141844617|33.127935950874|32.641038012635|31.84693837936|31.84693837936|31.84693837936|31.801041982519|31.250579056736|31.250579056736|31.250579056736|-34.283102187278|-34.283102187278|-34.283102187278|-35.489002502365|-35.786668870629|-35.945188625853|-37.152432874619|-37.651401598184|-37.651401598184|-37.651401598184|34.300803128933|34.300803128933|34.300803128933|34.300803128933|34.300803128933|34.300803128933|34.300803128933|34.300803128933|-37.638734844942|-37.638734844942|-37.638734844942|-37.638734844942|-37.784116731773|-37.784116731773|35.203936957023|35.203936957023|35.203936957023|35.203936957023|35.203936957023|35.203936957023|35.203936957023|35.203936957023|34.559325654205|34.559325654205|34.559325654205|34.559325654205|34.559325654205|34.559325654205|34.559325654205|34.559325654205|34.559325654205||34.559325654205|34.559325654205|34.559325654205|34.559325654205|34.559325654205|34.559325654205|34.559325654205|34.559325654205|34.559325654205|34.559325654205|34.559325654205|34.329662272587|34.329662272587|33.979623314688|33.564931255731|33.564931255731|33.564931255731|33.42547857116|32.732754408765|31.508615373956|30.741486701869|30.741486701869|30.741486701869|30.741486701869|30.741486701869|30.741486701869|30.741486701869|30.741486701869|30.741486701869|30.741486701869|30.741486701869|30.741486701869|30.741486701869|30.741486701869|30.741486701869|30.741486701869|30.741486701869|30.741486701869|30.131653319358|29.464058675765|29.411176458994|29.01464066682|29.005734736338|29.005734736338|29.005734736338|29.005734736338|28.465259771231|28.112511242632|27.815011542378|27.584791872463||27.584791872463|27.584791872463|27.584791872463|27.584791872463|27.584791872463|27.584791872463|27.584791872463|27.584791872463|27.584791872463|27.164213310305|25.482457940914|-26.83264923117|-26.83264923117|-26.83264923117|-26.83264923117|-26.83264923117|-26.83264923117|-27.112943437601|-27.206603662731|-27.497048467314|-27.497048467314|-27.497048467314|-27.497048467314|-27.673387096894||26.148489742977|26.148489742977|26.148489742977|26.148489742977|26.148489742977|26.148489742977|26.148489742977|26.148489742977|26.148489742977|||26.148489742977|26.148489742977|26.030544684443|||25.323939983617|25.008821161335|24.752023228611|24.336692395702|24.014102793286|23.393447187819|-25.556571027002|-25.556571027002|-25.556571027002|-25.556571027002|-25.556571027002|-25.556571027002|-25.556571027002|-25.556571027002|-25.556571027002|-25.556571027002|-25.556571027002|-25.556571027002|-25.556571027002|23.678673456759|23.678673456759|23.678673456759|23.678673456759|23.678673456759|23.678673456759|23.678673456759|23.678673456759|23.551521858513||23.551521858513|23.551521858513
09903|946390|/equities/lifetech-scientific-corp|MSCI_EEM_SMALLCAP|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0275816473199|-2.0441131212625|-2.0441131212625|-2.0579034529696|-2.1182261200492|-2.1674815390996|-2.1674815390996|-2.1674815390996|-2.1674815390996|-2.1755350667561|-2.2078168015044|-2.2470186198597|-2.273354049617|-2.3531712382965|-2.4129891285107|-2.4129891285107|-2.4138768258807|-2.4139803277772|-2.4139803277772|-2.4139803277772|-2.431089187918|-2.4578137420701|-2.4578137420701|-2.4578137420701|-2.4578137420701||-2.4578137420701|-2.4578137420701|-2.4578137420701|||-2.4578137420701|-2.4578137420701|-2.4578137420701|-2.4578137420701|-2.4578137420701|-2.4578137420701|-2.4578137420701|-2.4578137420701|-2.4578137420701|-2.4578137420701|-2.4578137420701|-2.4578137420701|-2.4578137420701|-2.558681980668|2.2665405385405|2.2665405385405|2.2665405385405|2.2665405385405|2.2665405385405|2.2665405385405|2.2665405385405|2.2665405385405|2.2665405385405|2.2665405385405|2.2665405385405|2.2665405385405|2.2665405385405|2.2665405385405|2.2665405385405|2.2665405385405|2.2665405385405|2.2665405385405|2.2665405385405|2.1756006073853|2.1303637142242|2.1303637142242|2.1303637142242|2.1303637142242|2.1303637142242|2.0654040304887|-2.4461679527216|-2.4461679527216|-2.5151865691005|-2.5218739873898||-2.56652663888|-2.5908035824898|-2.5908035824898|-2.5908035824898|-2.5908035824898|-2.5908035824898|-2.5908035824898|-2.5908035824898|-2.5908035824898|-2.5908035824898|-2.5908035824898|-2.5908035824898|-2.5908035824898|-2.5908035824898||-2.5999579356227|-2.5999579356227|-2.5999579356227|-2.5999579356227|-2.6260642923817|-2.6351409814368|-2.6351409814368|-2.6557121300709|-2.6622132826717|-2.6622132826717|-2.6622132826717|-2.6622132826717|-2.6622132826717|-2.6622132826717|-2.6622132826717||-2.6622132826717|-2.6622132826717|-2.6890287547533|-2.6890287547533||-2.7046516442052|-2.7046516442052|-2.7046516442052|-2.7046516442052|-2.7046516442052|-2.7757240560045|-2.7991378468927|-2.8230714600096|-2.8230714600096|-2.8423016381275|-2.8670018328573|-2.8888709362187|-2.8888709362187|-2.8888709362187|-2.9548566932852|-2.9718954929084|-2.9718954929084|-2.9718954929084|-2.9718954929084|-2.9718954929084|-2.980994940728|2.6010803926908|2.6010803926908|2.6010803926908|2.6010803926908|2.6010803926908|2.6010803926908|2.6010803926908|2.6010803926908|2.6010803926908|2.6010803926908|2.6010803926908|2.5805930076954||2.5805930076954|2.5362143316663|2.5022352010512|2.5022352010512|2.5022352010512|2.4665250580133|2.4665250580133|2.4483611098728|2.403179022096|2.3574211425499|2.3565790064816|2.3424431433506|2.3424431433506|2.2988257132445|2.2034450579693|-2.570086928015||-2.570086928015|-2.570086928015|-2.570086928015|-2.570086928015|-2.570086928015|-2.570086928015|-2.570086928015|-2.570086928015|-2.570086928015|-2.570086928015|-2.5745518303274|-2.5745518303274|-2.6072798146537|-2.6206540798615|-2.6206540798615|-2.6296157942294|-2.649017478148|-2.6839082253419||-2.7015647504554|-2.7211830587106|-2.7450316862747|-2.7450316862747|-2.7450316862747|-2.7889240799662|-2.7988045544885|-2.8470050462377|-2.8727833968944|-2.8808704727829|-2.9476338750721|-2.955148697628|-2.9566155767304|-2.9566155767304|-2.9566155767304|-2.9566155767304|-2.9566155767304|-3.0551282803066||-3.0962536908794|-3.1258374427875|-3.190374914708|2.8012355007589|2.8012355007589|2.8012355007589|2.8012355007589|2.8012355007589|2.8012355007589|2.8012355007589|2.8012355007589|2.7174840147694|2.6844266316847|-3.068919514995|||-3.068919514995||-3.068919514995|-3.068919514995|-3.068919514995|-3.068919514995|-3.068919514995|-3.068919514995|-3.068919514995|-3.068919514995|-3.068919514995|-3.068919514995|-3.068919514995|-3.068919514995|-3.068919514995|-3.068919514995|-3.068919514995|-3.068919514995|-3.068919514995|-3.0887994759405|-3.1703328283986|-3.2193639112969|2.9000109981395|2.9000109981395|2.9000109981395|2.9000109981395|2.9000109981395|2.9000109981395|2.9000109981395|2.9000109981395|2.9000109981395
09904|1012694|/equities/chipbond-technology|MSCI_EEM_SMALLCAP|||||-74.074790404098|-74.671963141603|-74.671963141603|-74.957736993546|-75.380820831451|-75.981552636636|-75.981552636636|-75.981552636636|-75.981552636636|-75.981552636636|-75.981552636636|-75.981552636636|-75.981552636636|-75.981552636636|-75.981552636636|-75.981552636636|-75.981552636636|-75.981552636636|-75.981552636636|-76.737072515032|-76.737072515032|-76.737072515032|-76.737072515032|-76.737072515032|-76.737072515032||-76.737072515032|-76.737072515032|-76.737072515032|-76.737072515032|-77.935637738463|-78.23404066006|-78.571154932618|-79.206838559707|-79.402044454769|72.951178037144|72.951178037144|72.801307743366|69.586940376791|69.586940376791|69.586940376791|69.586940376791|69.586940376791|69.586940376791|69.586940376791|69.586940376791|69.586940376791|69.079936549434|68.883263002247|68.414734719429|67.960819321908|67.77313029108|67.542904742754|67.542904742754|67.542904742754|67.425412858647|67.425412858647|67.425412858647|67.425412858647|67.228236424836|67.192635403207|67.192635403207|67.192635403207|67.192635403207|67.00292932781|-70.008593552187|-70.008593552187|-70.008593552187|-70.008593552187|-70.008593552187|-70.008593552187|-70.008593552187|-70.008593552187|-70.008593552187|-70.008593552187|-70.008593552187|-70.008593552187|-70.008593552187|-70.008593552187|-70.008593552187|-70.008593552187|-70.345797918553|-70.345797918553|-70.817552564668|||-71.545063576155|-71.545063576155|-71.545063576155|-71.563284002021|-71.563284002021||-71.563284002021|-71.563284002021|-72.017178395344|-72.017178395344|-72.017178395344|-72.017178395344|68.084745599805|68.084745599805|68.084745599805|68.084745599805|68.084745599805|68.084745599805|68.084745599805|68.084745599805|68.084745599805|68.084745599805|67.833049140571|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407|66.215787114407||66.215787114407|66.215787114407|66.215787114407|65.806430381432|63.945559764776|63.945559764776|63.945559764776|63.945559764776|63.945559764776|63.945559764776|63.945559764776|63.56173120701|63.024146463735|-65.870700441363|-65.870700441363|-65.870700441363|-65.870700441363|-65.870700441363|-65.870700441363|-65.870700441363|-65.870700441363|-65.870700441363|-65.870700441363|-65.870700441363|-65.870700441363|-65.870700441363|-65.870700441363|-65.870700441363|||-66.378555918803|-66.981729985464|-68.129700238163|-68.36077939874|67.61731006898|67.61731006898|67.61731006898|67.313966071624|67.313966071624|67.159832386346|67.159832386346|66.477595439852|65.991773304344|-67.763732780912|-67.763732780912|-67.763732780912|-67.763732780912|-67.763732780912|-67.763732780912|-67.763732780912|-67.763732780912|-67.763732780912|-67.763732780912|-67.763732780912|-67.763732780912|-67.763732780912|-67.763732780912|-67.904142871939|-68.186596477281|-68.186596477281|-68.262884127046|-68.9469980567|-68.9469980567|-68.9469980567|-68.9469980567|-68.9469980567|-69.485556532862||-69.841567782548|-69.841567782548|-69.841567782548|-69.946187103222|-70.145763702337|-70.367515902988|-70.88057068241|-71.033971663453|-71.338072612377|-71.338072612377|-71.338072612377|-71.338072612377|-71.338072612377|-71.338072612377|-71.39786193381|67.96878158743|67.96878158743||||67.96878158743|67.96878158743|67.96878158743|67.96878158743|67.96878158743|67.96878158743|67.96878158743|67.96878158743|67.96878158743|67.575596008541|67.575596008541|67.575596008541|67.575596008541|67.575596008541|67.575596008541|67.575596008541|67.575596008541|67.050662740338|67.048353093481|67.048353093481|65.837060603406|65.802289813653|65.113654076938|||64.454061017968|63.932290274278
09905|103580|/equities/bizlink|MSCI_EEM_SMALLCAP|||||-242.00158773037|-246.83509747819|-247.06677497577|-248.26863886196|-249.38720847156|-249.38720847156|-251.40245385729|-251.67311772575|-251.67311772575|-251.67311772575|-251.67311772575|-251.67311772575|-251.67311772575|-255.66457525083|-257.12730583425|-257.41025411636|-257.41025411636|-260.5391712404|-263.21019026711|-265.95576696346|-266.45085218162|-269.11205797958|-273.40228664398|-274.29587892183|-274.29587892183||-274.29587892183|-274.29587892183|-274.29587892183|-274.29587892183|-274.29587892183|-274.29587892183|-276.30097657981|261.28419982288|261.28419982288|261.28419982288|261.28419982288|261.28419982288|261.28419982288|261.28419982288|261.28419982288|261.28419982288|261.28419982288|261.28419982288|261.28419982288|261.28419982288|255.42287399915|255.42287399915|255.42287399915|255.42287399915|255.42287399915|255.42287399915|255.42287399915|-270.45696703399|-270.45696703399|-270.45696703399|-270.45696703399|-270.45696703399|-270.45696703399|-270.45696703399|-270.45696703399|-270.45696703399|-270.45696703399|-270.45696703399|-270.45696703399|-270.45696703399|-270.45696703399|-270.45696703399|-270.45696703399|-275.14663003777|251.66291012107|251.66291012107|251.66291012107|251.66291012107|251.66291012107|251.66291012107|251.66291012107|251.66291012107|251.66291012107|251.66291012107|251.66291012107|251.66291012107|251.66291012107|251.66291012107|||251.66291012107|251.66291012107|251.66291012107|251.66291012107|251.66291012107||251.66291012107|251.66291012107|251.66291012107|251.66291012107|247.93877792725|247.93877792725|245.34864214139|-268.10918075497|-268.10918075497|-268.10918075497|-268.10918075497|-268.10918075497|-268.10918075497|-268.10918075497|-268.10918075497|-268.10918075497|-268.10918075497|-268.10918075497|-268.10918075497|-268.10918075497|-268.10918075497|-268.10918075497|-268.10918075497|-275.37131194997|-286.84650790016|-286.84650790016|-286.84650790016|-286.84650790016|-286.84650790016|-291.38500877796|-291.92778753107|-292.97531947896|-293.5281327544|-293.781258616|-303.03473179556|-306.92747977284|-313.91942196983|-319.38269107759|-320.67521230843|-322.6946803427||-328.83634626577|300.67935367594|300.67935367594|300.67935367594|300.67935367594|300.67935367594|300.67935367594|300.67935367594|300.67935367594|300.67935367594|300.67935367594|300.67935367594|300.67935367594|300.67935367594|300.67935367594|300.67935367594|300.67935367594|300.67935367594|300.67935367594|300.67935367594|300.67935367594|300.67935367594|293.69928186216|292.27697984684|289.36331094094|288.79535108496|288.79535108496|288.79535108496|||285.43927898329|275.79364331477|274.41227762497|274.41227762497|274.41227762497|274.41227762497|274.41227762497|273.68030847219|267.75589830243|264.02550716341|264.02550716341|264.02550716341|264.02550716341|264.02550716341|264.02550716341|261.33389684823|258.70432983137|258.19925536818|-269.41587026502|-269.41587026502|-269.41587026502|-269.41587026502|-269.41587026502|-269.41587026502|-269.41587026502|-269.41587026502|-269.41587026502|-269.41587026502|-270.93317316669|-270.93317316669|-271.32125693721|-271.32125693721|-271.32125693721|-271.32125693721|-271.32125693721|-271.32125693721|-271.32125693721||-271.32125693721|-271.32125693721|-271.32125693721|-272.38472993023|-276.31636658915|-280.23442342854|-280.23442342854|-280.23442342854|-280.23442342854|-280.23442342854|-280.23442342854|-280.23442342854|-280.23442342854|-280.23442342854|-280.23442342854|-280.23442342854|-280.23442342854||||-280.23442342854|-280.23442342854|-280.23442342854|-280.23442342854|-280.23442342854|-280.23442342854|-280.23442342854|-280.23442342854|-280.23442342854|-280.23442342854|-280.23442342854|-280.23442342854|-283.34015483739|-283.34015483739|267.6317154462|267.6317154462|267.6317154462|267.6317154462|267.6317154462|267.6317154462|267.6317154462|267.6317154462|267.6317154462|||267.6317154462|267.6317154462
09906|50138|/equities/avi|MSCI_EEM_SMALLCAP|8281.9643887024|8253.9604318916|8209.7338132128|8180.7042369032|8065.4491521146|7955.1101690162|7865.0837931485|7865.0837931485|7865.0837931485|7865.0837931485|7865.0837931485|7823.8153257205|7747.4614730228|7666.7137405767|7666.7137405767|7666.7137405767|7666.7137405767|7666.7137405767|7666.7137405767|7666.7137405767|7666.7137405767|7666.7137405767|7666.7137405767|7666.7137405767|7666.7137405767|7666.7137405767|7666.7137405767|7666.7137405767|7666.7137405767||7666.7137405767|7664.4005757234|7664.4005757234|||7664.4005757234|7664.4005757234|7664.4005757234|7664.4005757234|7664.4005757234||7627.5561952483|7500.840981788|7500.840981788|7461.0691455375|7461.0691455375|7461.0691455375|7461.0691455375|7461.0691455375|7461.0691455375|7461.0691455375|7461.0691455375|7461.0691455375|7461.0691455375|7392.2828957253|7392.2828957253|7312.0365508059|7193.0406120066|7095.1562355629|7072.2847668997|7072.2847668997|7072.2847668997|7072.2847668997|6945.1497409997|6881.1361330585|6881.1361330585|6881.1361330585|6687.1512589539|-7389.8243917711|-7389.8243917711|-7389.8243917711|-7389.8243917711|-7389.8243917711|-7389.8243917711|-7389.8243917711|-7389.8243917711|-7389.8243917711|-7389.8243917711|-7389.8243917711|-7389.8243917711|-7389.8243917711|-7389.8243917711|-7536.9715464123|7109.5074575144|7109.5074575144|7109.5074575144|7109.5074575144|7109.5074575144|6965.4527305716|6964.9926555366|6964.9926555366|6964.9926555366|6964.9926555366|6964.9926555366|6964.9926555366|6964.9926555366|6964.9926555366|6964.9926555366|6964.9926555366||6964.9926555366|6964.9926555366|6964.9926555366|6964.9926555366|6883.3459365041|6883.3459365041|6883.3459365041|6883.3459365041|6883.3459365041|6883.3459365041|6883.3459365041|6883.3459365041|6883.3459365041|6883.3459365041|6804.8843738934|6790.2337949302|6790.2337949302|6787.3627978981|6787.3627978981|6787.3627978981|6787.3627978981|6787.3627978981|6787.3627978981|6787.3627978981|6787.3627978981|6787.3627978981|6787.3627978981|6787.3627978981|6787.3627978981|6758.268886294|6758.268886294|6749.3543181044||6629.2825756716|6616.3139729685|6599.1213620966|6599.1213620966|6599.1213620966|6593.1904023296|6519.5251880612|6519.5251880612|6426.0835422903|6390.7872851389|6390.7872851389|6390.7872851389|6390.7872851389|6390.7872851389|6390.7872851389|6390.7872851389|6390.7872851389|6390.7872851389|6390.7872851389|6390.7872851389|6390.7872851389|6390.7872851389|6390.7872851389|6390.7872851389|6390.7872851389|6390.7872851389|6341.8747612654|6338.6206747637|6338.6206747637|6338.6206747637|6338.6206747637|6338.6206747637|6338.6206747637|6338.6206747637|6268.1340830708|6258.2045367453|6186.4609557549||6186.4609557549|6186.4609557549|-6824.7409284995|-6824.7409284995|-6824.7409284995|-6824.7409284995|-6824.7409284995|-6824.7409284995|-6824.7409284995|-6824.7409284995|-6824.7409284995|-6824.7409284995|-6824.7409284995|-6824.7409284995|-6824.7409284995|-6824.7409284995|-6824.7409284995|-6824.7409284995|-6824.7409284995|-6851.0752203697|-6851.0752203697|-6886.5640882986|-6886.5640882986|-6886.5640882986|-6891.7934314429|-6929.6593682699|-7093.3992980777|6621.4295101778|6621.4295101778|6621.4295101778|6621.4295101778|6621.4295101778|6621.4295101778||6621.4295101778||6621.4295101778|6621.4295101778|6621.4295101778|6621.4295101778|6621.4295101778|6621.4295101778|6621.4295101778|6621.4295101778|6621.4295101778|6621.4295101778|6621.4295101778|6621.4295101778|||6597.588344642|6585.2140057309|6585.2140057309|6508.0711174788|-7059.7186204872|-7059.7186204872|-7059.7186204872|-7059.7186204872|-7059.7186204872|-7059.7186204872|-7059.7186204872|-7059.7186204872||-7136.4095783192|-7285.8439759102|-7415.104417678|-7440.073355158|-7440.073355158|-7482.1370612867|-7540.7078458741|-7588.8420509712|-7779.6578344124|-8144.7309271249|7344.4556455248|7344.4556455248|7290.0062728053|-7789.1018376352|-7789.1018376352|-7789.1018376352|-7789.1018376352|-7789.1018376352
09907|42666|/equities/natl.-bank-gr|MSCI_EEM_SMALLCAP|6.7140455409126|6.7140455409126|6.7140455409126|6.7140455409126|6.6275499215632|6.6275499215632|6.4830555243524|6.4606170702016|6.4552317972929|6.4552317972929|6.4552317972929|6.4552317972929|6.4552317972929|6.4552317972929|6.4552317972929|6.4552317972929|6.4552317972929|6.4552317972929|6.4552317972929|6.4552317972929|6.4012575807341|6.3808417256417|6.291379418168|6.1695328710185|6.0209252301969|5.9997363966349|5.9997363966349|5.9997363966349|5.9997363966349||5.9997363966349|5.9997363966349|5.9997363966349|||5.9997363966349|5.9997363966349|5.9880403591133|5.9436006361618|5.8524450256178|5.8143836341246|5.8052039236872|5.7707822688253|5.7613694694592|5.7613694694592|5.7613694694592|5.7613694694592|5.7613694694592|5.7613694694592|5.7613694694592|5.7613694694592|5.7613694694592|5.6831884413906|5.6705645113418|5.6705645113418|5.6705645113418|5.6698280774612|5.6698280774612|5.6698280774612|5.5852532610914|5.4507258717242|5.2392511173556|5.2280569125623|5.1532516520763|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.650779810434|-5.7638662290633|-5.7824030010862|-5.7824030010862|-5.7892255086549|-5.9814727856989|-6.0641919588905|-6.1612998483558|-6.1612998483558|-6.1612998483558|-6.1612998483558|-6.1612998483558|-6.1612998483558|-6.2282221315061|-6.3183495343793|-6.3183495343793|-6.3183495343793|-6.3183495343793|-6.3334834143687|-6.3334834143687|-6.3334834143687|-6.3334834143687|-6.3334834143687|-6.4150926057022|-6.4182140764838|-6.5512378146522|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239||5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.9543030397239|5.8748921968477|5.8514925175284|5.8514925175284|5.8514925175284|5.8514925175284|5.8514925175284|5.8514925175284|5.8514925175284|5.8514925175284|5.8514925175284|5.8514925175284|5.744880351024|5.5737559360455|5.5510331552144|5.5510331552144|5.5510331552144|5.5510331552144|5.5510331552144|5.5510331552144|5.5510331552144|5.5510331552144|5.5510331552144|5.5510331552144|5.5510331552144|5.5510331552144|5.5510331552144|5.5510331552144|5.5510331552144|5.5510331552144|5.5510331552144|5.5510331552144|5.5510331552144|5.5510331552144|5.5510331552144|5.5510331552144|5.5510331552144|5.5226646304608||5.5226646304608|5.5226646304608|5.5226646304608|5.5226646304608|5.5226646304608|5.5226646304608|5.5226646304608|5.5226646304608|5.5226646304608|5.5114054547946|4.9528946465034|4.951105336986|4.9327836882649|4.8219929560669|4.8219929560669|4.8219929560669|4.8219929560669|4.8219929560669|4.7446587201233|4.5893985558743|-5.0300174197892|-5.0300174197892|-5.0300174197892|-5.0300174197892||-5.0300174197892|-5.0300174197892|-5.0300174197892|-5.0300174197892|-5.0300174197892|-5.0300174197892|-5.0300174197892|-5.0300174197892|-5.0300174197892|||-5.0300174197892|-5.0300174197892|-5.0300174197892|||-5.0300174197892|-5.0300174197892|-5.0300174197892|-5.0300174197892|-5.0300174197892|-5.0300174197892|-5.0300174197892|-5.102963787686|-5.1196264231328|-5.1931665596279|-5.1931665596279|-5.1931665596279|-5.1931665596279|-5.1931665596279|-5.1931665596279|-5.1931665596279|-5.1931665596279|-5.1931665596279|-5.1931665596279|-5.2585740284691|-5.4699157825852|-5.4872951630911|4.8466626575787|4.8466626575787|4.8466626575787|4.8466626575787|4.8466626575787|4.7050697992465||4.6660775288632|4.5234194182346
09908|37865|/equities/kruk|MSCI_EEM_SMALLCAP|-479.64713541517|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|-484.45894967711|449.19130031726|449.19130031726|449.19130031726|449.19130031726|449.19130031726|449.19130031726||449.19130031726|449.19130031726|448.06811451538|||446.34628105477|446.34628105477|446.34628105477|446.34628105477|446.34628105477|446.34628105477|440.88474825041|438.42750653312|437.28704416072|437.28704416072|435.44915708936|435.44915708936|435.44915708936|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|431.8098735916|427.80961468517|427.80961468517||427.80961468517|427.80961468517|427.80961468517|427.80961468517|427.80961468517|427.80961468517|427.80961468517|427.80961468517|427.80961468517|427.80961468517|421.93289876315|413.14767037865|411.28630279431|409.81811760674|389.7423461147|383.31577762551|383.31577762551|383.31577762551|383.31577762551|383.31577762551|383.31577762551|383.31577762551|383.31577762551|383.31577762551|383.31577762551|383.31577762551|383.31577762551|382.77747998268|382.77747998268|382.77747998268|-423.07662450509|-423.07662450509|-423.07662450509|-423.07662450509|-423.07662450509|-423.07662450509|-423.07662450509|-423.07662450509|-423.07662450509|-423.07662450509|-437.36602880099|-437.36602880099|-437.36602880099|-437.36602880099|-437.36602880099|-437.36602880099|-437.36602880099|-437.36602880099|-441.73212919827|-441.73212919827|-445.19127433163|-447.97967333247|-447.97967333247|-447.97967333247|410.97501524516||410.97501524516|410.97501524516|410.97501524516|410.97501524516|410.97501524516|410.97501524516|410.97501524516|410.97501524516|410.97501524516|410.97501524516|410.97501524516|410.97501524516|410.97501524516|410.97501524516|410.97501524516|410.97501524516|409.33430738633|409.33430738633|409.33430738633|403.42699972993|399.36334151036|393.83704883529|383.5988307889|383.5988307889|383.5988307889|382.51264255344|382.51264255344|382.51264255344|382.51264255344|382.51264255344|376.96959842907|373.16620555704|363.41412477318|363.41412477318|363.41412477318|363.41412477318|363.41412477318|363.41412477318|363.41412477318|363.41412477318|363.41412477318|363.41412477318|363.41412477318|363.41412477318|363.41412477318|363.41412477318|363.41412477318||363.41412477318|357.98533218074|357.98533218074|356.0552477637|356.0552477637|356.0552477637|356.0552477637|356.0552477637|356.0552477637|356.0552477637|356.0552477637|356.0552477637|356.0552477637|356.0552477637|356.0552477637|356.0552477637|356.0552477637|356.0552477637|356.0552477637|356.0552477637|356.0552477637|356.0552477637|356.0552477637|356.0552477637|356.0552477637||356.0552477637||356.0552477637|356.0552477637|356.0552477637|354.3280591743|349.04228525877|345.00254324542|341.93616526509|338.37673360213|338.37673360213|331.11859662118|323.87622491058|320.56245381232|313.58051508661|304.72279759243|||-329.15580633614|-329.15580633614|-329.15580633614|-329.15580633614|-329.15580633614|-329.15580633614|-329.15580633614|-329.15580633614|-329.15580633614|-329.15580633614|-329.15580633614|-329.15580633614|-329.15580633614|-329.15580633614|-329.15580633614|-329.15580633614|-335.86201517817|-344.39113407926|-351.67902904966|-356.71350534186|-356.71350534186|-356.71350534186|-356.71350534186|-356.71350534186|-356.71350534186|-356.71350534186|-362.57054962301|-362.59451068066|-362.59451068066|-363.38936383295|-363.38936383295
09909|103230|/equities/compeq-mftg|MSCI_EEM_SMALLCAP|||||-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|-73.034638289048|66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036||66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036|66.531985659036|65.042413732521|65.042413732521|65.042413732521|65.042413732521|65.042413732521|65.042413732521|65.042413732521|65.042413732521|64.968130289599|64.968130289599|64.968130289599|63.170148835231|61.466828648304|59.04092250053|58.084460298927|58.084460298927|58.084460298927|54.249401349394|53.154466130399|53.154466130399|53.154466130399|53.154466130399|53.154466130399|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|||51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195||51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|51.769633396195|50.599595714196|48.216215001858|46.040239611507|45.991932859289|45.982042902853|45.982042902853|45.982042902853|45.982042902853|45.188381638953|43.325978454427|-45.479579416153|-45.479579416153|-45.479579416153|-45.479579416153|-45.479579416153|-45.479579416153|-45.479579416153|-45.479579416153|-45.479579416153|-45.479579416153|-45.716200156606|-46.115223455867|-46.397469574038|-46.519411994157|-46.988235421906|-47.273040925938|-47.618556117185|-47.618556117185|-47.618556117185|-47.618556117185|-47.618556117185|-47.618556117185||44.455142242195|44.455142242195|44.455142242195|44.455142242195|44.455142242195|44.455142242195|44.455142242195|44.455142242195|44.455142242195|44.455142242195|44.455142242195|44.455142242195|44.455142242195|43.834126474536|43.834126474536|43.569396903794|43.569396903794|43.569396903794|43.569396903794|43.569396903794|43.377106696016|43.020921718609|43.020921718609|43.020921718609|43.020921718609|42.667692197177|42.209898946745|42.209898946745|||42.209898946745|42.209898946745|42.209898946745|42.209898946745|42.209898946745|42.209898946745|42.209898946745|42.209898946745|42.209898946745|42.209898946745|42.209898946745|42.209898946745|42.135677288175|42.135677288175|42.040060332193|42.040060332193|42.040060332193|42.040060332193|41.541735440243|-43.905445259762|-43.905445259762|-43.905445259762|-43.905445259762|-43.905445259762|-43.905445259762|-43.905445259762|-44.205487343941|-44.205487343941|-44.208875335228|-44.539802144346|-44.539802144346|-44.539802144346|-44.539802144346|-44.539802144346|-44.539802144346|-44.539802144346|-44.539802144346||-44.539802144346|-44.539802144346|-44.539802144346|-44.539802144346|-44.835890635712|-45.875988917068|-46.164987516089|-46.377021200093|-46.377021200093|-46.377021200093|-46.377021200093|-46.449468381573|45.099729281677|45.099729281677|44.888589574246|44.380196166339|44.380196166339||||44.380196166339|44.025216606262|43.605797161662|43.3953322989|43.355923928845|-45.915179552253|-45.915179552253|-45.915179552253|-45.915179552253|-45.915179552253|-45.915179552253|-46.125198697179|-47.111332097682|-47.215369717978|44.824906860192|44.824906860192|44.824906860192|44.824906860192|44.824906860192|44.824906860192|44.824906860192|44.789501385835|44.789501385835|||44.789501385835|44.789501385835
09910|103321|/equities/king-yuan-elec|MSCI_EEM_SMALLCAP|||||78.502955046459|78.502955046459|78.502955046459|78.502955046459|77.919950899331|76.644390566314|76.450200708171|76.450200708171|76.450200708171|76.450200708171|76.316889082348|-83.330936731035|-83.330936731035|-83.330936731035|-83.330936731035|-83.330936731035|-83.330936731035|-86.778816131679|-87.854239468141|-88.610266584339|-88.844736410713|-89.465725847644|-89.465725847644|-89.711920151625|-91.032180532876||-91.032180532876|-91.032180532876|-91.032180532876|-91.032180532876|-91.285759962337|-92.416366386729|-92.416366386729|-94.173742294662|-94.82082833223|-96.239808071239|85.898385850756|85.898385850756|80.35931506882|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|79.695713928562|76.93967832815|-86.029557449771|-86.029557449771|-86.029557449771|-86.029557449771|-86.029557449771|-86.029557449771|-86.029557449771|-86.029557449771|-88.188396912099|77.15233712864|77.15233712864|77.15233712864|77.15233712864|77.15233712864|77.15233712864|77.15233712864|75.320422541459|75.320422541459|75.320422541459|73.539360244362|73.521506635446|73.17389821134|71.771661904446|||71.771661904446|71.771661904446|71.771661904446|71.771661904446|71.771661904446||71.771661904446|71.771661904446|71.771661904446|71.771661904446|71.771661904446|71.771661904446|71.771661904446|71.771661904446|71.079625185984|70.849585489717|70.508850165319|70.508850165319|70.508850165319|70.508850165319|70.508850165319|70.508850165319|70.508850165319|70.508850165319|70.508850165319|70.508850165319|70.508850165319|70.508850165319|70.508850165319|70.508850165319|70.508850165319|69.493163713826|64.459072149477|59.960077114327|57.819220468483|57.819220468483|57.819220468483|57.819220468483|57.819220468483|57.819220468483|57.819220468483|57.819220468483|57.819220468483|57.819220468483|57.819220468483|57.819220468483||57.819220468483|57.819220468483|57.819220468483|57.819220468483|57.819220468483|57.819220468483|57.819220468483|57.819220468483|57.112744131147|57.112744131147|57.112744131147|57.112744131147|56.555317285299|56.555317285299|56.555317285299|56.555317285299|56.555317285299|56.555317285299|56.555317285299|56.555317285299|56.555317285299|56.555317285299|54.461462633079|53.173649568446|53.173649568446|53.173649568446|53.173649568446|53.173649568446|||53.173649568446|53.173649568446|53.173649568446|53.173649568446|53.173649568446|53.173649568446|52.692943753012|51.100275557042|51.100275557042|51.100275557042|51.100275557042|51.100275557042|51.100275557042|51.100275557042|51.100275557042|51.100275557042|51.100275557042|51.100275557042|47.808639465439|46.184600974308|-47.77653985383|-47.77653985383|-47.77653985383|-47.77653985383|-47.77653985383|-47.77653985383|-47.77653985383|-47.77653985383|-47.77653985383|-47.77653985383|-47.77653985383|-47.77653985383|-47.77653985383|-47.77653985383|-47.77653985383|-47.77653985383|-47.77653985383||-47.77653985383|-47.77653985383|-47.77653985383|-48.279488302623|-48.732765755559|-48.825296385978|-48.966995645336|-49.018885321939|-49.38209522601|46.575452894445|46.575452894445|46.575452894445|46.575452894445|46.575452894445|46.575452894445|46.575452894445|46.575452894445||||46.575452894445|46.575452894445|46.575452894445|46.575452894445|46.575452894445|46.575452894445|46.575452894445|46.575452894445|46.575452894445|46.575452894445|46.142170052259|45.850402977747|45.850402977747|45.850402977747|45.850402977747|45.850402977747|45.850402977747|44.253223793024|43.906360829665|43.848734339954|42.934703465834|40.416338201513|39.887597450669|||39.711217863754|39.323574259761
09911|50202|/equities/transaction|MSCI_EEM_SMALLCAP|709.67881015438|709.67881015438|709.67881015438|709.67881015438|707.86736646691|707.86736646691|707.86736646691|692.90818496324|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048|672.7366385048||672.7366385048|661.42959833867|655.8662203763|||654.70937428244|654.70937428244|654.70937428244|654.70937428244|654.70937428244||654.70937428244|654.70937428244|654.70937428244|654.70937428244|654.70937428244|636.7326380916|633.88597295259|633.88597295259|590.55784134543|590.55784134543|590.55784134543|590.55784134543|590.55784134543|590.55784134543|590.55784134543|590.55784134543|578.46115318706|578.46115318706|578.46115318706|578.46115318706|578.46115318706|575.17905909674|557.53228788526|552.42476431696|538.13862701884|524.20044858552|524.20044858552|524.20044858552|473.66716509502|-510.62603477291|-510.62603477291|-510.62603477291|-510.62603477291|-510.62603477291|-510.62603477291|-510.62603477291|-510.62603477291|-510.62603477291|-510.62603477291|-510.62603477291|-510.62603477291|-510.62603477291|-510.62603477291|-510.62603477291|-510.62603477291|-510.62603477291|-510.62603477291|-510.62603477291|-512.69559419212|-520.3839935468|-531.11871693528|-531.11871693528|-531.11871693528|-531.11871693528|-531.11871693528|-531.11871693528|-553.13190770587|-555.99301468569||-555.99301468569|-555.99301468569|-564.88112742855|-584.47903047617|-589.97670052907|-615.36300058786|-653.51444509762|-715.40672234274|-715.40672234274|638.92973615536|638.92973615536|638.92973615536|618.08859572818|613.37621747575|590.58468608417|578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776||578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776|578.31846297776|567.84081219051|567.84081219051|567.84081219051|567.84081219051|567.84081219051|567.84081219051|567.84081219051|567.84081219051|567.84081219051|567.84081219051|567.84081219051|567.84081219051|567.84081219051|567.84081219051|567.84081219051|567.84081219051|-672.18425211018|-672.18425211018|-672.18425211018|-672.18425211018|-688.87139123353|-691.41265692615|-702.68072991794|-703.20081101994|-724.55645668882|-752.45161854313|-764.22402060348|-771.13780067053||-790.2086674117|-814.89851934634|-825.66502149593|-843.90557943992|-873.84022153077|-873.84022153077|-887.43357947863|-889.0563504508|-889.0563504508|-889.0563504508|-898.37203759358|-898.37203759358|-915.91337510398|-934.18152789331|-941.70169765923|-966.70347151232|-966.70347151232|-966.70347151232|-966.70347151232|-971.50385723591|-1001.5598413732|-1051.7887126369|-1076.5169374134|-1076.5169374134|-1076.5169374134|-1076.5169374134|-1202.4632637927|-1318.6718296196|-1318.6718296196|-1318.6718296196|-1349.0798106884|-1407.0331229871|-1423.8513346874||-1423.8513346874||-1423.8513346874|-1455.6681496526|-1483.2423885029|-1512.502590539|-1512.502590539|-1512.502590539|-1549.4473228211|-1623.4414698013|-1642.3238553347|-1661.4709503719|-1705.5788337466|-1711.7230357363|||-1711.7230357363|-1711.7230357363|-1711.7230357363|-1762.5255952625|-1818.3617725139|-1877.6573767538|-1877.6573767538|-1877.6573767538|-1877.6573767538|-1877.6573767538|-1877.6573767538|-1877.6573767538||-1877.6573767538|-1877.6573767538|-2009.4526408376|-2288.2807120418|-2534.3119022686|-3072.8465580762|-3126.273953418|-3157.7488371312|-3246.3875968124|-3324.8751075693|-3346.5834528548|-3362.0927253942|-3364.2126587323|-3364.2126587323|-3364.2126587323|-3364.2126587323|-3383.5592026505|-3383.5592026505
09912|102326|/equities/transasia-oil|MSCI_EEM_SMALLCAP||4.0279356547111|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.9874798095946|3.8049774475367|-4.4391538452783|-4.4391538452783|-4.4391538452783||-4.4391538452783|-4.4391538452783|-4.4391538452783|||-4.4391538452783|-4.4391538452783|-4.5468373907583|-4.6387084207023|-4.7330093870654|-4.7476191361111|-4.7476191361111|-4.7476191361111|-4.8017989882012|-4.9308879384486||-4.9809868345755|-5.0449852159838|-5.0999837640502|-5.1223960792344|-5.1223960792344|-5.1223960792344|-5.1223960792344|-5.2487732475909||-5.2611230173241|-5.2611230173241|-5.2611230173241|-5.2611230173241|-5.2880531375951|-5.2880531375951|-5.4025286206256|-5.4025286206256|-5.4025286206256|5.0835279534119|5.0835279534119|5.0835279534119|5.0835279534119|5.0835279534119|5.0835279534119|5.0183642252571|||5.0096857113259||5.0096857113259|5.0096857113259|5.0096857113259|5.0096857113259|5.0096857113259|5.0096857113259|5.0096857113259|5.0096857113259|5.0096857113259|5.0096857113259|5.0096857113259|5.0096857113259|5.0096857113259|4.9102062696237|4.831895721623|4.7709954719507|4.7433282777958|4.6559200999133|4.6015780233666|4.5779257454233|4.5779257454233|4.5779257454233|-5.0606470532676|-5.0606470532676|-5.0789846736903|-5.0789846736903|-5.0789846736903|-5.0789846736903|-5.0789846736903|-5.0789846736903|-5.0789846736903|-5.0789846736903|-5.1071414602533|-5.1071414602533|-5.2823795094242|4.9282017699316|4.9282017699316|4.9282017699316|4.9282017699316|4.9282017699316|4.9282017699316|4.9282017699316|4.9282017699316|4.9282017699316||4.9282017699316|4.9282017699316|4.9282017699316|4.9282017699316||4.9282017699316|4.9282017699316|4.9282017699316|4.9282017699316|4.9282017699316|4.9282017699316|4.9282017699316|4.9282017699316|4.9111337211826|4.9111337211826|4.9111337211826|-5.4600819242468|-5.4600819242468|-5.5828686701447|-5.7048543280131|5.2271683777302|5.2271683777302|5.2271683777302|5.197964863085|-5.5149593833778|-5.5149593833778|-5.5149593833778|-5.5149593833778|-5.5149593833778|-5.5149593833778|-5.5149593833778|-5.5149593833778|-5.5149593833778|-5.5149593833778|-5.5149593833778|-5.5149593833778|-5.5149593833778|-5.5149593833778|-5.5149593833778|-5.5149593833778|-5.5149593833778|-5.5149593833778||-5.5149593833778|-5.5149593833778|-5.5149593833778|-5.5149593833778|-5.5149593833778|-5.548288160308|-5.6542091962847|-5.8224546773735|-5.9227273578449|-6.0458081425344|-6.1808981300631||-6.2448868885349|-6.2476519097565|-6.2523907544081|-6.266249348701|-6.266249348701|-6.266249348701|-6.266249348701|-6.266249348701|-6.328652226142|-6.328652226142|-6.328652226142|-6.328652226142|-6.328652226142|-6.328652226142|-6.328652226142|-6.328652226142|-6.328652226142|-6.328652226142|-6.328652226142|-6.3371015203488|-6.3371015203488|-6.3576758128139|-6.3576758128139|-6.3576758128139|-6.3576758128139|-6.3576758128139|-6.3576758128139|-6.3576758128139|-6.3576758128139||-6.4157509783609|-6.436945224217|-6.4725911005134|-6.4725911005134|-6.4725911005134||-6.4725911005134|-6.4725911005134|-6.4725911005134|-6.4725911005134|-6.4725911005134|-6.4725911005134|-6.5435888954829|-6.5435888954829||||-6.5435888954829|-6.5435888954829|-6.5435888954829|-6.5435888954829|-6.5435888954829|-6.5435888954829|-6.5435888954829|-6.5435888954829|-6.5435888954829|-6.5435888954829|-6.5435888954829|-6.5435888954829|-6.5435888954829|-6.5476404144968|-6.5476404144968|-6.6134447201051|-6.6134447201051|-6.7560496709918|-6.8989442611375|-7.0710491631471|-7.1589051725017|-7.1589051725017|-7.1589051725017|-7.1589051725017|-7.1589051725017|-7.1615610919117|-7.2089569658835|-7.2779998284907|-7.2779998284907|-7.2779998284907
09913|1012559|/equities/aspeed-technology|MSCI_EEM_SMALLCAP|||||2843.0547022528|2843.0547022528|2843.0547022528|2843.0547022528|2843.0547022528|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|-3154.6931963698|2873.0042961123|2873.0042961123||2873.0042961123|2873.0042961123|2873.0042961123|2873.0042961123|2852.5047734581|2819.9469099802|2819.9469099802|2819.9469099802|2819.9469099802|2819.9469099802|2819.9469099802|2819.9469099802|2816.3298999779|2775.6443333088|2747.6603703431|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|-2999.9408646056|2602.109266258|2602.109266258|2602.109266258|2602.109266258|2602.109266258|2602.109266258|2602.109266258|2602.109266258|2602.109266258|2602.109266258|2602.109266258|||2494.5658513978|2494.2398348864|2458.4435048276|2458.4435048276|2458.4435048276||2458.4435048276|2458.4435048276|2458.4435048276|2458.4435048276|2458.4435048276|2458.4435048276|2458.4435048276|2458.4435048276|2458.4435048276|2458.4435048276|2444.6594498084|2333.7882775649|2304.0513007247|2304.0513007247|2304.0513007247|2304.0513007247|2304.0513007247|2295.861954859|2295.861954859|2295.861954859|2295.861954859|2295.861954859|2220.6799498434|2126.8666109371|2101.7180381939|2101.7180381939|-2462.3570947783|-2462.3570947783|-2462.3570947783|-2462.3570947783|-2462.3570947783|-2462.3570947783|-2489.0574114121|-2489.0574114121|-2489.0574114121|-2489.0574114121|-2489.0574114121|-2489.0574114121|-2509.2304571246|-2545.5338412496||-2629.4820458328|-2681.3689398143|-2767.3999256966|-2767.3999256966|-2782.3888063296|-2812.2668504127|-2812.2668504127|-2812.2668504127|-2812.2668504127|-2812.2668504127|-2812.2668504127|-2812.2668504127|-2812.2668504127|-2812.2668504127|-2812.2668504127|-2856.9631671252|-2916.1850512872|-2916.1850512872|-2916.1850512872|-2916.1850512872|-2916.1850512872|-2916.1850512872|-2916.1850512872|-2916.1850512872|-2916.1850512872|-2916.1850512872|-2916.1850512872|-2916.1850512872|||-2916.1850512872|-2916.1850512872|-2916.1850512872|-2916.1850512872|-2916.1850512872|-2916.1850512872|-2916.1850512872|-2916.1850512872|-2916.1850512872|-3024.0945014302|-3161.493890478|-3166.6598783089|2837.0975972706|2837.0975972706|2837.0975972706|2837.0975972706|2837.0975972706|2837.0975972706|2590.6639969673|2580.7786702016|2580.7786702016|2580.7786702016|2580.7786702016|2580.7786702016|2571.6985224462|2531.8541579437|2531.8541579437|2531.8541579437|2531.8541579437|2531.8541579437|2531.8541579437|2531.8541579437|2531.8541579437|2531.8541579437|2531.8541579437|2531.8541579437|2531.8541579437||2531.8541579437|2531.8541579437|2531.8541579437|2531.8541579437|2531.8541579437|2531.8541579437|2531.8541579437|2531.8541579437|2531.8541579437|2531.8541579437|2531.8541579437|2531.8541579437|2531.8541579437|2531.8541579437|2531.8541579437|2531.8541579437|2531.8541579437||||2531.8541579437|2531.8541579437|2531.8541579437|2531.8541579437|2531.8541579437|2531.8541579437|2484.4174277217|2484.4174277217|2484.4174277217|2484.4174277217|2484.4174277217|2484.4174277217|2484.4174277217|2484.4174277217|2484.4174277217|2484.4174277217|2484.4174277217|2484.4174277217|2484.4174277217|2484.4174277217|2484.4174277217|2484.4174277217|2484.4174277217|||2348.2415863575|2190.8239848416
09914|103481|/equities/sinbon-elec|MSCI_EEM_SMALLCAP|||||-274.84365739176|-274.84365739176|-274.84365739176|-274.84365739176|-277.29850821307|-280.30389801452|-280.64322001613|-283.17087977054|-283.17087977054|-283.17087977054|-283.17087977054|-283.17087977054|-283.17087977054|-283.18986641171|-289.71096267968|-291.34551408853|-291.73828899818|-291.73828899818|-292.76476555354|-295.59973950393|-299.41637722659|-303.74041914066|-305.18379904517|-308.2042211613|285.32864315411||283.00404794901|281.56005327667|280.49724085675|280.49724085675|280.49724085675|280.49724085675|280.49724085675|280.49724085675|280.49724085675|280.49724085675|280.49724085675|280.49724085675|280.49724085675|277.16360095194|276.32066772438|-292.1312426484|-292.1312426484|-292.1312426484|-292.1312426484|-292.1312426484|-292.1312426484|-292.1312426484|-292.1312426484|-292.1312426484|-292.1312426484|-292.1312426484|-292.1312426484|-292.1312426484|-292.1312426484|-292.1312426484|-295.43671931901|-295.43671931901|-295.92126693874|-295.92126693874|-295.92126693874|-295.92126693874|-295.92126693874|-295.92126693874|-295.92126693874|-295.92126693874|-295.92126693874|-295.92126693874|-298.57918548749|-307.22687276387|-311.16874751542|-316.74305279491|-320.9089475499|-327.01261666652|-327.01261666652|-327.01261666652|309.34077002695|309.34077002695|309.34077002695|309.34077002695|309.34077002695|309.34077002695|309.34077002695|309.34077002695|||309.34077002695|307.73974447438|307.30524009183|307.30524009183|304.00582232426||302.7286914714|-321.24540170706|-321.24540170706|-321.24540170706|-321.24540170706|-321.24540170706|-321.24540170706|-325.41155745229|-327.65173050254|-330.72195317102|-330.72195317102|-330.72195317102|-330.72195317102|-330.72195317102|-330.72195317102|-330.72195317102|-330.72195317102|-330.72195317102|-330.72195317102|-330.72195317102|-330.72195317102|-338.37586811237|-338.37586811237|-341.41763123597|-343.46403470663|-344.54819099584|-344.54819099584|-346.44243443982|-347.38322578848|-347.38322578848|-347.38322578848|-347.38322578848|-349.00913976498|-350.50511082096|-350.50511082096|-351.56123424551|-353.58696729997|-353.58696729997|-353.58696729997|-353.58696729997||-356.29107477775|-366.15674975305|-368.57510254191|-368.57510254191|-368.57510254191|-370.61600118869|-370.61600118869|-370.61600118869|-370.61600118869|-370.61600118869|-377.79555687632|355.65806244877|355.65806244877|355.65806244877|355.65806244877|355.65806244877|355.65806244877|355.65806244877|355.65806244877|355.65806244877|355.65806244877|350.33232879179|350.33232879179|350.33232879179|350.33232879179|350.33232879179|350.33232879179|350.33232879179|||350.33232879179|350.33232879179|348.92480976865|345.61089974295|341.0121108255|339.40229736074|339.40229736074|339.40229736074|339.40229736074|339.40229736074|339.40229736074|339.40229736074|339.40229736074|339.40229736074|339.40229736074|339.40229736074|339.14144151194|335.07382390215|334.71678130707|334.71678130707|334.71678130707|334.71678130707|334.71678130707|334.71678130707|334.71678130707|332.79642367453|331.99602630503|329.52336256114|326.4992303131|326.4992303131|326.4992303131|326.4992303131|326.4992303131|326.4992303131|326.4992303131|320.16481376547|320.16481376547||320.16481376547|320.16481376547|320.16481376547|320.16481376547|320.16481376547|318.52202485521|318.52202485521|318.52202485521|318.52202485521|318.52202485521|318.52202485521|318.52202485521|318.52202485521|316.65305484464|316.65305484464|316.65305484464|316.65305484464||||316.65305484464|315.80894982738|301.64883314153|297.1098146017|295.64174642185|295.64174642185|290.1297182465|287.94299883094|287.94299883094|287.94299883094|287.94299883094|287.94299883094|287.94299883094|287.94299883094|287.94299883094|287.94299883094|287.94299883094|287.94299883094|287.94299883094|287.94299883094|287.94299883094|287.94299883094|287.94299883094|||287.94299883094|287.94299883094
09915|37712|/equities/alior-bank|MSCI_EEM_SMALLCAP|71.758122610389|71.758122610389|71.758122610389|71.758122610389|71.758122610389|70.566803799005|-76.035987268866|-76.035987268866|-76.035987268866|-76.035987268866|-76.035987268866|-76.035987268866|-76.035987268866|-76.035987268866|-76.035987268866|-76.035987268866|-76.035987268866|-76.035987268866|-76.736654267246|-78.052950101356|-78.353279755359|-78.995864309475|72.227571793843|72.227571793843|72.227571793843|72.227571793843|72.227571793843|72.227571793843|72.227571793843||72.227571793843|72.227571793843|72.227571793843|||72.227571793843|72.227571793843|72.227571793843|72.227571793843|72.227571793843|72.227571793843|72.227571793843|72.227571793843|72.227571793843|72.227571793843|72.227571793843|72.227571793843|72.227571793843|72.227571793843|72.227571793843|72.063971118186|71.084408844018|70.120455305338|69.014951220884|68.967712698324|68.967712698324|68.539682505245|68.352447136089|68.352447136089|67.706048762186|66.148945476593|66.09413063622|66.09413063622|64.409034650596|63.552260417709|63.388068537987|63.154519563557|62.783847132878|62.783847132878|61.85983074104|60.89203503833|60.122138049693||60.122138049693|59.587931132417|59.37436938297|58.535967879949|57.764408170579|57.403787678478|56.545318888291|56.319229574845|56.319229574845|56.319229574845|56.319229574845|55.801368364411|54.100206556533|54.100206556533|53.291339016197|51.682597796385|50.512886542153|48.387653900596|-53.82091543882|-53.82091543882|-53.82091543882|-53.82091543882|-53.82091543882|-53.82091543882|-54.211872909895|-54.211872909895|-54.500971527487|-54.919611579242|-54.919611579242|-54.919611579242|-54.919611579242|-55.567415275212|-55.567415275212|-55.567415275212|-55.567415275212|-55.567415275212|-55.836017650626|-55.922241045659|-56.275267735261|-57.313629087628|-58.768329449513|-58.768329449513|-58.768329449513|-58.768329449513|-58.768329449513|-58.768329449513|-58.768329449513|-58.768329449513|-58.908431654627|-58.908431654627|-59.385844284937|-59.385844284937|-59.385844284937|-59.385844284937|54.846264450378||54.846264450378|54.846264450378|54.846264450378|54.846264450378|54.846264450378|54.846264450378|54.334738193427|53.825433591409|53.825433591409|53.825433591409|53.825433591409|53.659371326812|53.019412095221|53.019412095221|53.019412095221|53.019412095221|53.019412095221|53.019412095221|52.367123134569|51.014579463486|49.952867587941|49.668740891237|49.014157240942|47.421284085462|46.446983529406|45.116204510952|45.116204510952|45.116204510952|45.116204510952|45.116204510952|44.618001790869|43.296115711914|42.550127271796|42.425528083791|42.425528083791|42.032981166119|42.032981166119|42.032981166119|41.384979522752|41.224977997261|41.224977997261|40.93186863263|40.93186863263|40.93186863263|40.93186863263|40.93186863263|40.93186863263||40.879298192479|40.62921882362|-45.222306709137|-45.222306709137|-45.222306709137|-45.292008166674|41.04939386124|41.04939386124|41.04939386124|41.04939386124|41.04939386124|41.04939386124|41.04939386124|41.04939386124|41.04939386124|41.04939386124|41.04939386124|41.04939386124|41.04939386124|41.04939386124|41.04939386124|41.04939386124|41.04939386124|41.04939386124|41.04939386124||41.04939386124||41.04939386124|41.04939386124|41.04939386124|41.04939386124|41.04939386124|41.04939386124|41.04939386124|41.04939386124|41.04939386124|40.778770041406|39.934189451999|38.631877304522|37.140418557555|36.022132586804|||35.761544814117|35.761544814117|35.761544814117|34.792830377163|-39.094919636683|-39.094919636683|-39.094919636683|-39.094919636683|-39.094919636683|-39.094919636683|-39.094919636683|-39.094919636683|-39.094919636683|-39.094919636683|-41.587688078303|-41.96798792351|-42.348696114073|-42.348696114073|-42.348696114073|-42.348696114073|-42.348696114073|-42.348696114073|-42.348696114073|-42.348696114073|-42.348696114073|-42.348696114073|-42.348696114073|-42.348696114073|-42.348696114073|-42.348696114073|-42.348696114073
09916|103279|/equities/chicony-eltn|MSCI_EEM_SMALLCAP|||||-176.70364183923|-177.38908345573|-177.38908345573|-177.38908345573|-180.65453717304|-181.59202120128|-181.59202120128|-182.65780133476|-182.95311259418|-183.53123621575|169.1076159616|169.1076159616|169.1076159616|169.1076159616|169.1076159616|169.1076159616|168.592751662|168.592751662|168.592751662|167.43639073556|165.24998736028|165.24998736028|165.24998736028|165.24998736028|165.24998736028||165.24998736028|165.24998736028|165.24998736028|165.24998736028|165.24998736028|165.24998736028|165.24998736028|165.24998736028|165.24998736028|165.24998736028|165.24998736028|165.24998736028|158.60888814422|158.60888814422|158.60888814422|158.60888814422|158.60888814422|156.56543127136|152.21159030151|149.90176700167|146.69640777964|146.64679972795|146.64679972795|143.94088858661|143.60950809496|143.60950809496|143.60950809496|143.60950809496|143.60950809496|143.60950809496|143.60950809496|143.60950809496|139.92723121662|136.61359024069|133.9317669341|132.14107028901|132.14107028901|128.12896698779|125.80996331977|122.53884813308|116.06883620259|116.06883620259|116.06883620259|116.06883620259|116.06883620259|116.06883620259|116.06883620259|116.06883620259|115.96537355843|114.59214534619|114.59214534619|114.59214534619|114.59214534619|114.59214534619|114.59214534619|114.59214534619|113.7134948291|112.01499425456|||110.66578335503|110.66578335503|110.66578335503|110.66578335503|110.66578335503||110.66578335503|110.66578335503|110.66578335503|110.66578335503|110.66578335503|110.66578335503|110.66578335503|110.66578335503|110.66578335503|109.46198150559|108.31886833954|105.60429815504|103.67144239449|101.94049154944|101.73208833264|101.73208833264|101.03565370293|99.261837447703|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241|99.093240077241||99.093240077241|99.093240077241|99.093240077241|99.093240077241|98.631377863601|96.840419848446|96.08398366285|96.08398366285|96.08398366285|96.08398366285|96.08398366285|96.08398366285|96.08398366285|96.08398366285|96.08398366285|95.332202543954|95.300952991305|95.300952991305|95.300952991305|95.300952991305|95.300952991305|94.523280338511|-100.91025437113|-100.91025437113|-100.91025437113|-100.91025437113|-100.91025437113|-100.91025437113|||-101.08361401818|-101.57068088609|-102.52297876232|-104.70886503716|100.72671077257|100.72671077257|100.20177518304|100.20177518304|100.20177518304|100.20177518304|100.20177518304|100.20177518304|100.20177518304|100.20177518304|100.20177518304|100.20177518304|99.91577183091|99.91577183091|99.88004394286|99.88004394286|99.88004394286|99.88004394286|99.727826603177|99.114251781308|98.210279757009|97.316977507788|96.685530564209|95.750587989908|95.191307863408|95.191307863408|95.191307863408|95.191307863408|95.190345376524|95.012768678941|95.012768678941|94.70863186549|94.115145754272||93.388839107374|93.388839107374|93.388839107374|93.388839107374|93.388839107374|93.388839107374|93.388839107374|93.388839107374|93.388839107374|93.388839107374|93.388839107374|93.12092776389|92.90103356144|92.501149673166|91.945723978349|91.945244965364|91.877467714477||||91.877467714477|-95.298923737692|-95.298923737692|-95.298923737692|-95.298923737692|-95.298923737692|-95.298923737692|-95.298923737692|-95.298923737692|-95.298923737692|-95.298923737692|-95.298923737692|90.713417953164|90.713417953164|90.713417953164|90.713417953164|90.713417953164|90.713417953164|90.498244119917|89.898048852588|89.120508375738|89.120508375738|89.120508375738|||89.120508375738|88.695012188591
09917|103965|/equities/volaris-a|MSCI_EEM_SMALLCAP|-14.538468745568|-14.731631971309|-15.107816862115|-15.107816862115||-15.372574301835|-15.484527504308|-15.560832637866|-15.560832637866|-15.560832637866|-15.560832637866|-15.560832637866|-15.560832637866|-15.560832637866|-15.560832637866|-15.560832637866|-15.560832637866|-15.560832637866|-15.922036376617|-16.47595541454|-16.47595541454|14.506250056693|14.506250056693|14.506250056693|14.506250056693|14.506250056693|14.506250056693|14.506250056693|14.506250056693||14.506250056693|14.506250056693|14.302762192847|14.302762192847||14.302762192847|14.302762192847|14.302762192847|14.302762192847|14.157792743784|14.157792743784|13.537547306598|13.231756203296||13.231756203296|13.231756203296|13.231756203296|13.061395849257|12.49155146708|12.288946121158|12.253575187187|12.253575187187|12.178417052672|11.591019142386|11.141132183337|10.737369611819|10.388188550825|-11.967484458063|-11.967484458063||-11.967484458063|-11.967484458063|-11.967484458063|-11.967484458063|-11.967484458063|-11.967484458063|-11.967484458063|-11.967484458063|-11.967484458063|-11.967484458063|-11.967484458063||-11.967484458063|-12.536648944323|-12.548559635653|-12.548559635653|-12.548559635653|-12.548559635653|-12.929135676456|-12.929135676456|-12.929135676456|-13.291261642324|-13.786402032494|-13.828791435926|-13.828791435926|-13.828791435926|-13.828791435926|-13.828791435926|-13.828791435926|-13.828791435926|-13.828791435926|-13.828791435926|-13.828791435926|-13.828791435926|-14.022546512517|-14.75338515378|-15.031159195566|-15.031159195566|-15.031159195566|-15.952954540942|-16.55439372669|-17.155437847093|-17.320486382329|-17.478873283426|-17.729859386064|15.329119425338|15.329119425338|15.329119425338|15.329119425338|15.329119425338|15.258509313971|-17.265634135845|-17.265634135845|-17.265634135845|-17.265634135845|-17.265634135845|-17.265634135845|-17.265634135845|-17.265634135845|-17.265634135845|-17.265634135845|-17.792926872707|-18.112687815531|-18.112687815531|-18.563541665457|-18.82893548054|-19.12826098383|-19.532512229687|-19.788347290628|-20.48483090784|-20.793700169478|-21.262445077801|-21.561606417657|-21.635358480761|-21.635358480761|-21.635358480761|-21.641508583834|-21.693899689571|-22.273777390471|-22.986419043001|-23.278798563675|-23.776999455244|-23.913332071074|-24.183147525531|-24.504567113618|-24.504567113618|-24.504567113618|-24.504567113618|-24.504567113618|-24.504567113618|-25.173458301449|-25.173458301449|-25.173458301449|-25.173458301449|-25.173458301449|23.068713031111|23.068713031111|23.068713031111|23.068713031111|23.068713031111|23.068713031111|23.068713031111|23.068713031111|23.068713031111|23.068713031111|23.068713031111|23.068713031111|23.068713031111|23.068713031111|23.068713031111|23.068713031111|23.068713031111|23.068713031111|23.068713031111|23.068713031111|23.068713031111|22.980695883799|22.980695883799|22.685057142105|22.685057142105|22.672840518781|21.875933456232|21.859917510941|21.859917510941|21.512685843524|20.99298304564|20.923879057086|20.923879057086|20.923879057086|20.923879057086|20.923879057086|20.82264190903|20.188077953013|20.188077953013|-22.553609650409|-22.553609650409|-22.553609650409|-22.553609650409|-22.553609650409|-22.553609650409|-22.553609650409|-22.553609650409|-22.553609650409|-22.553609650409||-22.553609650409|-22.553609650409|-22.553609650409|-22.847899641236|19.838219075508|19.838219075508|19.838219075508|19.838219075508|19.838219075508|19.838219075508|19.838219075508|19.838219075508|19.838219075508|19.838219075508|19.838219075508|||19.838219075508|19.838219075508|19.838219075508|19.838219075508|-22.191936916137|-22.191936916137|-22.191936916137|-22.191936916137|-22.191936916137|-22.191936916137|-22.191936916137|-22.191936916137||-22.191936916137|-22.191936916137|-22.191936916137|20.008013970241|20.008013970241|20.008013970241|20.008013970241|19.638782273821|19.638782273821|19.481979965161|19.304204531344|19.304204531344|19.304204531344|19.304204531344|19.304204531344|19.304204531344|19.304204531344
09918|103735|/equities/sitronix|MSCI_EEM_SMALLCAP|||||-286.94952442051|-286.94952442051|-286.94952442051|-289.27724935612|-290.51817469975|-290.51817469975|-290.51817469975|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269||273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|273.52023343269|272.38359270299|272.25954744777|271.94570709693|271.94570709693|271.94570709693|271.94570709693|271.94570709693|271.94570709693|271.94570709693|271.2490963221|271.2490963221|271.2490963221|271.2490963221|270.22304022235|270.22304022235|270.22304022235|270.10567931736|270.10567931736|270.10567931736|266.21106434592|266.21106434592|266.21106434592|266.21106434592|265.3734048288|264.65040364091|264.65040364091|264.65040364091|264.65040364091|-292.86227805127|-292.86227805127|-292.86227805127|-292.86227805127|-292.86227805127|-292.86227805127|-292.86227805127|-292.86227805127|-292.86227805127|-292.86227805127|-292.86227805127|-292.86227805127|-292.86227805127|-296.84697561252|-298.16330623614|-302.37589581793|||-303.80655090881|-303.85515449281|-303.85515449281|-303.85515449281|-303.85515449281||-303.85515449281|-303.85515449281|-310.25572721423|280.04908663587|280.04908663587|280.04908663587|280.04908663587|280.04908663587|280.04908663587|280.04908663587|272.38787403986|264.81986004428|262.54984449365|260.8331605485|249.897956165|249.71995129444|249.46661254938|244.15734727709|232.53067565073|232.53067565073|229.75630627859|228.95145142065|225.61272380072|222.40302644525|222.0006499324|222.0006499324|220.81915431659|220.81915431659|220.81915431659|220.81915431659|220.81915431659|219.01130162542|219.01130162542|215.13432299435|215.13432299435|212.31328759998|212.31328759998|212.31328759998|212.31328759998|211.50714518517||211.50714518517|204.81349465018|-229.83597065968|-229.83597065968|-229.83597065968|-229.83597065968|-233.81774517742|-236.83578498776|-236.83578498776|-236.83578498776|-236.83578498776|-236.83578498776|-241.15087220862|-244.3620802318|-249.45786692423|231.56221871435|231.56221871435|231.56221871435|231.56221871435|231.56221871435|231.56221871435|229.51357634928|226.59338319517|226.59338319517|226.59338319517|224.43995237215|224.43995237215|224.43995237215|||224.43995237215|224.43995237215|224.43995237215|224.43995237215|224.43995237215|224.29932391624|224.29932391624|221.04546162498|221.04546162498|220.57829069443|219.3092118827|-234.25715858024|-234.25715858024|-234.25715858024|-234.25715858024|-234.25715858024|-234.25715858024|-234.25715858024|-234.25715858024|-234.25715858024|-234.25715858024|-234.25715858024|-234.25715858024|-234.25715858024|-234.25715858024|-234.25715858024|-234.25715858024|-234.25715858024|-236.61906508916|-240.60451676573|-241.48705773547|-241.48705773547|-242.65419751244|-242.65419751244|-242.65419751244|-242.65419751244|-242.65419751244||-242.65419751244|-242.65419751244|-242.65419751244|-249.1435527916|-252.60394754623|-256.19883060692|233.16578173004|233.16578173004|233.16578173004|233.16578173004|229.02542075452|229.02542075452|229.02542075452|224.88935639391|222.07150710434|221.12777550794|221.12777550794||||221.12777550794|221.12777550794|221.12777550794|221.12777550794|221.12777550794|219.33641723104|217.48490803449|217.17767559388|214.66963954876|213.91195745749|213.91195745749|213.91195745749|213.91195745749|213.91195745749|213.91195745749|213.91195745749|213.91195745749|213.91195745749|213.91195745749|213.91195745749|213.91195745749|213.91195745749|213.91195745749|||213.91195745749|213.91195745749
09919|103185|/equities/feng-hsin-iron|MSCI_EEM_SMALLCAP|||||-68.927134355464|-68.927134355464|-68.927134355464|-68.927134355464|-68.927134355464|-68.927134355464|-68.927134355464|-68.927134355464|-68.927134355464|-68.927134355464|-68.927134355464|-68.927134355464|-69.103614647419|-69.103614647419|-69.103614647419|66.619257209838|66.619257209838|66.619257209838|66.619257209838|66.619257209838|66.619257209838|66.619257209838|66.619257209838|66.619257209838|66.619257209838||66.619257209838|66.619257209838|66.619257209838|66.299179763861|65.866029804892|65.866029804892|65.866029804892|65.866029804892|65.603743269055|65.603743269055|64.893048500583|64.209188706341|64.209188706341|64.209188706341|64.209188706341|64.209188706341|64.209188706341|64.209188706341|64.082432065477|64.080478123018|63.745649112091|63.745649112091|63.645163815138|63.295424238478|63.295424238478|63.295424238478|63.25052930842|63.25052930842|63.111694993026|62.947528123538|62.947528123538|62.947528123538|62.89169698256|-65.53811239428|-65.53811239428|-65.53811239428|-65.53811239428|-65.53811239428|-65.53811239428|-65.53811239428|-65.53811239428|-65.53811239428|-65.53811239428|-65.664336736638|-65.664336736638|-65.757821534333|-65.757821534333|-65.757821534333|-65.757821534333|-66.280911841059|-67.067680586338|-67.246201961947|-67.246201961947|-67.246201961947|-67.32355845605|-67.635127664903|-67.635127664903|-67.635127664903|||-67.639030060613|-67.898922798196|-68.459916932891|-68.962827866601|-68.962827866601||-68.962827866601|-68.962827866601|-68.962827866601|-68.962827866601|-68.962827866601|-69.092030199951|-69.194294800903|-69.194294800903|-69.194294800903|-69.194294800903|-69.194294800903|-69.194294800903|-69.194294800903|-69.194294800903|-69.515887435438|-69.73905525304|-69.73905525304|-69.73905525304|-69.73905525304|-69.73905525304|-69.73905525304|-69.73905525304|-69.73905525304|-69.73905525304|-69.73905525304|-69.73905525304|-69.73905525304|-69.73905525304|-69.73905525304|-69.73905525304|-69.73905525304|-70.021172418607|-70.729842068252|-70.729842068252|-70.917704354463|-70.917704354463|-71.115268534262|-71.115268534262|-71.115268534262|-71.115268534262||-71.115268534262|-71.115268534262|-71.115268534262|-71.115268534262|-71.115268534262|-71.115268534262|-71.115268534262|-71.115268534262|-71.115268534262|-71.115268534262|-71.115268534262|-71.522519661143|68.842731369365|68.842731369365|68.842731369365|68.842731369365|68.842731369365|68.842731369365|68.842731369365|68.842731369365|68.842731369365|68.842731369365|68.842731369365|68.842731369365|68.842731369365|68.842731369365|68.842731369365|68.842731369365|||68.842731369365|68.842731369365|68.16757033591|68.16757033591|68.01952047618|67.144081746027|67.144081746027|67.144081746027|67.144081746027|66.904537901265|66.743932018659|66.554366281718|66.521519531906|65.975659717301|65.975659717301|65.975659717301|65.975659717301|65.975659717301|65.975659717301|65.975659717301|65.975659717301|65.711843452166|65.613159136982|65.57859180029|65.57859180029|65.153989871958|-68.432732471444|-68.432732471444|-68.769702576507|-69.238558926967|-69.406124038335|-69.406124038335|-69.406124038335|-69.679023657503|-69.932246219518|-70.013611488213|-70.17208069833||-70.17208069833|-70.17208069833|-70.17208069833|-70.17208069833|-70.535642931548|-71.147771470705|-71.147771470705|-71.147771470705|-71.147771470705|-71.147771470705|-71.147771470705|-71.147771470705|-71.147771470705|-71.147771470705|-71.414191794571|-71.710727568243|-71.710727568243||||-72.171271748717|-72.171271748717|71.276104917049|71.276104917049|71.276104917049|71.276104917049|71.276104917049|71.276104917049|71.276104917049|71.276104917049|71.276104917049|71.276104917049|71.276104917049|71.276104917049|70.940114963849|70.863105995665|70.863105995665|70.779293034807|70.779293034807|70.779293034807|69.16033127389|68.81072007576|68.81072007576|||68.81072007576|68.81072007576
09920|50096|/equities/sappi-(j)|MSCI_EEM_SMALLCAP|4078.8036235115|4078.8036235115|4078.8036235115|4078.8036235115|4078.8036235115|4078.8036235115|3903.8616234726|-4470.8196780591|-4470.8196780591|-4470.8196780591|-4470.8196780591|-4470.8196780591|-4470.8196780591|-4470.8196780591|-4470.8196780591|-4541.4107533991|-4658.7897259989|4177.0408277809|4177.0408277809|4177.0408277809|4177.0408277809|4177.0408277809|4177.0408277809|4177.0408277809|4040.3096639271|4040.3096639271|4032.6774043634|4026.9686852056|4026.9686852056||4026.9686852056|4026.9686852056|3954.0763168951|||-4292.2248047261|-4292.2248047261|-4292.2248047261|-4292.2248047261|-4292.2248047261||-4292.2248047261|-4292.2248047261|-4292.2248047261|-4292.2248047261|-4292.2248047261|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4311.7477465534|-4384.9200912942|-4384.9200912942|-4384.9200912942|-4502.2445458824|-4514.2717176471|-4618.5796862746|4159.2031375813|4159.2031375813|4159.2031375813|4159.2031375813|4159.2031375813|4159.2031375813|4159.2031375813|4134.256959977|4134.256959977|4014.1188444188|3915.1320493543|3869.3969179424|3869.3969179424|3869.3969179424|3869.3969179424|3869.3969179424|3869.3969179424|3869.3969179424|3869.3969179424|3802.941019936|3755.9601736565||3755.9601736565|3755.9601736565|3755.9601736565|3732.0668596183|3694.1298440204|3689.3643401985|3689.3643401985|3689.3643401985|3689.3643401985|3689.3643401985|3689.3643401985|3689.3643401985|3689.3643401985|3689.3643401985|3662.2937113317|3645.2525505678|3645.2525505678|3645.2525505678|3645.2525505678|3645.2525505678|3645.2525505678|3645.2525505678|3645.2525505678|3645.2525505678|3645.2525505678|3645.2525505678|3645.2525505678|3645.2525505678|3645.2525505678|3645.2525505678|3645.2525505678|3645.2525505678||3645.2525505678|-4127.5321588663|-4127.5321588663|-4127.5321588663|-4127.5321588663|-4193.4246209625|-4279.6770750771|-4279.6770750771|-4279.6770750771|-4279.6770750771|-4279.6770750771|-4279.6770750771|-4279.6770750771|-4279.6770750771|-4279.6770750771|-4279.6770750771|-4279.6770750771|-4279.6770750771|-4279.6770750771|-4279.6770750771|-4279.6770750771|-4279.6770750771|-4279.6770750771|-4279.6770750771|-4279.6770750771|-4279.6770750771|-4279.6770750771|-4279.6770750771|-4285.8906418011|-4285.8906418011|-4285.8906418011|-4285.8906418011|-4285.8906418011|-4295.8784908901|-4421.8094343224|-4530.484820744|-4530.484820744||-4530.484820744|-4530.9195317827|-4530.9195317827|-4594.9661464252|4156.6094236563|4156.6094236563|4156.6094236563|4156.6094236563|4156.6094236563|4115.2326929514|4053.7433622101|4053.7433622101|4053.7433622101|4053.7433622101|4053.7433622101|4032.0780002882|4032.0780002882|4032.0780002882|4004.2533336535|3957.6862498155|3957.6862498155|3957.6862498155|3957.6862498155|3957.6862498155|3933.5402775727|-4454.3206449719|-4454.3206449719|-4524.1340499688|-4560.3224601054|-4560.3224601054|-4560.3224601054|-4560.3224601054|-4560.3224601054||-4560.3224601054||-4560.3224601054|-4608.5249556727|-4639.7406860157|-4639.7406860157|-4691.7118733507|-4746.7354148341|-4876.6918701656|-4876.6918701656|-4932.3373827297|-4932.3373827297|-4932.3373827297|-4932.3373827297|||-4932.3373827297|-4932.3373827297|-4932.3373827297|-4932.3373827297|-4932.3373827297|-4932.3373827297|-4932.3373827297|-4932.3373827297|-4932.3373827297|-4932.3373827297|-4932.3373827297|-4932.3373827297||-4932.3373827297|-4991.4304252552|-5053.8671391725|-5216.1857101916|-5318.4823791111|-5318.4823791111|-5318.4823791111|-5318.4823791111|-5318.4823791111|-5318.4823791111|-5318.4823791111|-5318.4823791111|-5318.4823791111|-5318.4823791111|-5318.4823791111|-5318.4823791111|-5318.4823791111|-5318.4823791111
09921|103018|/equities/china-petroche|MSCI_EEM_SMALLCAP|||||-9.7134304503057|-9.7134304503057|-9.7134304503057|-9.7134304503057|-9.7134304503057|-9.7134304503057|-9.7134304503057|-9.7134304503057|-9.7134304503057|-9.7134304503057|-9.7134304503057|-9.7134304503057|-9.7493669699136|-9.792630375591|-9.9968113249839|9.5703083697238|9.5703083697238|9.5703083697238|9.5703083697238|9.5703083697238|9.5703083697238|9.5395222772049|9.5395222772049|9.5395222772049|9.5395222772049||9.5395222772049|9.5395222772049|9.5395222772049|9.5395222772049|9.5395222772049|9.5395222772049|9.5395222772049|-9.9758938786351|-9.9758938786351|-9.9758938786351|-9.9758938786351|-9.9758938786351|-9.9758938786351|-9.9758938786351|-9.9758938786351|-10.034881962335|-10.09097972291|-10.109421416315|-10.142135589424|-10.209039283133|-10.267265558614|-10.27069125266|-10.27069125266|-10.27069125266|-10.27069125266|-10.27069125266|-10.27069125266|-10.27069125266|-10.27069125266|-10.27069125266|-10.27069125266|-10.27069125266|-10.27069125266|-10.27069125266|-10.27069125266|-10.307990340073|-10.447766493513|9.8676927757436|9.8676927757436|9.8676927757436|9.8676927757436|9.8676927757436|9.8676927757436|9.8676927757436|9.8676927757436|9.8676927757436|9.8676927757436|9.8676927757436|9.8676927757436|9.8676927757436|9.8676927757436|9.8676927757436|9.8676927757436|9.8676927757436|9.8676927757436|9.4341038280255|-9.6302147165619|-9.6302147165619|||-9.6302147165619|-9.6302147165619|-9.6452379508904|-9.7006825309629|-9.7006825309629||-9.7006825309629|-9.7218702481449|-9.7999076482654|9.4350574575093|9.4350574575093|9.4350574575093|9.4350574575093|9.4350574575093|9.4350574575093|9.4350574575093|9.4350574575093|9.3139801619347|9.3139801619347|9.3139801619347|9.3139801619347|9.3139801619347|9.3139801619347|9.3139801619347|9.2621999446878|-9.5790368978774|-9.5790368978774|-9.5790368978774|-9.5790368978774|-9.5790368978774|-9.5790368978774|-9.5790368978774|-9.5790368978774|-9.5790368978774|-9.5790368978774|-9.5790368978774|-9.5790368978774|-9.6272635928564|9.2378908151803|9.2378908151803|9.2378908151803|9.2378908151803|9.2378908151803|9.2378908151803|9.2378908151803|9.1795565810244||9.1795565810244|-9.5680185788244|-9.5680185788244|-9.5680185788244|-9.5680185788244|-9.5680185788244|-9.5683540230957|-9.6236384636049|-9.6236384636049|-9.6236384636049|-9.6236384636049|-9.6236384636049|-9.6236384636049|-9.6379317449071|-9.6799246124137|-9.7743602120997|-9.8044658861862|-9.8044658861862|-9.8044658861862|-9.878295814804|-9.9581063718838|-9.9928958119333|-10.000137684138|-10.000137684138|-10.000137684138|-10.018485993578|-10.022674367224|-10.022674367224|||-10.022674367224|-10.022674367224|-10.022674367224|-10.022674367224|-10.022674367224|-10.022674367224|-10.022674367224|-10.022674367224|-10.022674367224|-10.022674367224|-10.022674367224|-10.022674367224|-10.022674367224|-10.022674367224|-10.022674367224|-10.022674367224|-10.022674367224|-10.07130506016|-10.083900872408|-10.083900872408|-10.083900872408|-10.083900872408|-10.083900872408|-10.083900872408|-10.083900872408|-10.083900872408|-10.083900872408|-10.083900872408|-10.083900872408|-10.206000371706|9.8230406968873|9.8230406968873|9.8230406968873|9.8230406968873|9.8230406968873|9.8230406968873|9.8230406968873||9.8230406968873|9.8230406968873|9.8230406968873|9.8230406968873|9.8230406968873|9.8230406968873|9.8230406968873|-10.160338933052|-10.160338933052|-10.160338933052|-10.160338933052|-10.160338933052|-10.160338933052|-10.160338933052|-10.160338933052|-10.160338933052|-10.178752318799||||-10.178752318799|-10.225835897061|-10.261484518683|-10.271480741673|-10.271480741673|-10.271480741673|-10.271480741673|-10.271480741673|-10.271480741673|-10.271480741673|-10.271480741673|-10.271480741673|-10.428312132284|-10.486619104482|9.989182867928|9.989182867928|9.989182867928|9.989182867928|9.989182867928|9.989182867928|9.989182867928|9.989182867928|9.989182867928|||9.989182867928|9.989182867928
09922|103174|/equities/yuen-foong-yu|MSCI_EEM_SMALLCAP|||||-31.473560887748|-31.617505643176|-31.617505643176|-31.617505643176|-31.84167215273|-31.933741295087|-31.933741295087|-31.933741295087|-32.004351131304|-32.004351131304|-32.004351131304|-32.004351131304|-32.004351131304|-32.290945998148|-32.739940421797|-33.078938446194|-33.078938446194|-33.187709024383|-33.450232588398|-34.005814114266|-34.347608508217|-34.347608508217|-34.483453792055|-35.179188893764|-35.179188893764||-35.179188893764|-35.185709870973|-35.185709870973|-35.185709870973|-35.185709870973|-35.185709870973|-35.185709870973|-35.185709870973|-35.259123710701|32.414615894956|32.414615894956|32.414615894956|32.414615894956|32.414615894956|32.414615894956|32.414615894956|32.414615894956|32.414615894956|32.414615894956|31.116238357406|30.259707505815|29.863564552325|29.828782510191|29.828782510191|29.445870133936|29.392633037103|29.127265192651|-30.866405328335|-30.866405328335|-30.866405328335|-30.866405328335|-30.866405328335|-30.866405328335|-30.866405328335|-30.866405328335|-30.866405328335|-31.104338893428|-31.478134171643|-31.478134171643|-31.478134171643|-31.478134171643|-31.478134171643|-31.956260275486|-32.072236231377|-32.072236231377|-32.569150690028|-33.004611178448|-33.138456949713|-33.214951975613|30.41403875911|30.41403875911|30.41403875911|30.41403875911|30.41403875911|30.41403875911|30.41403875911|30.41403875911|30.41403875911|||30.41403875911|30.41403875911|30.41403875911|30.41403875911|30.051708333622||29.69356453963|-32.258291659776|-32.258291659776|-32.258291659776|-32.258291659776|-32.668306390275|-32.668306390275|-32.668306390275|-32.668306390275|-32.668306390275|-32.668306390275|-32.668306390275|-32.668306390275|-32.668306390275|-32.668306390275|-32.696940103602|-32.696940103602|-32.696940103602|-32.696940103602|-32.696940103602|-32.696940103602|-32.696940103602|-32.696940103602|-32.696940103602|-32.935489618592|-33.206099364286|-33.208764402372|-33.208764402372|-33.573626244843|-33.972996221134|-33.972996221134|-34.069995758874|-35.111105784159|-35.737340671465|-36.738710967088|-37.573568546533|33.386653835782|33.386653835782|33.386653835782|33.386653835782||33.386653835782|33.386653835782|33.386653835782|33.386653835782|33.386653835782|-38.09464672244|-38.09464672244|-38.09464672244|-38.09464672244|-38.09464672244|-38.09464672244|34.403917504465|34.403917504465|34.403917504465|34.403917504465|34.403917504465|34.403917504465|34.403917504465|34.403917504465|34.403917504465|34.403917504465|34.403917504465|34.403917504465|34.403917504465|34.403917504465|34.403917504465|34.403917504465|34.403917504465|||33.670273126763|33.670273126763|33.670273126763|33.670273126763|33.670273126763|33.670273126763|33.670273126763|33.670273126763|33.670273126763|33.310523249978|33.310523249978|33.281137495432|31.551263841428|30.798384607643|30.798384607643|30.798384607643|30.798384607643|30.798384607643|30.798384607643|30.798384607643|30.709314704836|30.02423887882|29.528876834715|29.528876834715|29.528876834715|29.528876834715|29.528876834715|29.528876834715|29.528876834715|29.528876834715|29.528876834715|29.528876834715|28.981802362728|28.981802362728|28.981802362728|28.981802362728|28.981802362728||28.981802362728|28.981802362728|28.981802362728|28.981802362728|28.981802362728|28.981802362728|27.424223787837|26.345023543424|26.345023543424|26.345023543424|26.345023543424|26.345023543424|26.345023543424|26.138914963477|25.812682784126|-27.267897808049|-27.267897808049||||-27.267897808049|-27.267897808049|-27.267897808049|-27.267897808049|-27.267897808049|-27.267897808049|-27.408776189987|-27.648639575314|-27.730729387218|-27.730729387218|-28.084986141509|26.358294619327|26.358294619327|26.358294619327|26.358294619327|26.358294619327|26.358294619327|26.358294619327|26.358294619327|26.278660815297|26.148511614335|25.838904456754|25.838904456754|||25.684892950742|25.438769987654
09923|50043|/equities/skyworthdigita|MSCI_EEM_SMALLCAP|-2.7442744488221|-2.7442744488221|-2.7442744488221|-2.7442744488221|-2.7442744488221|-2.8146632519907|-2.8146632519907|-2.8146632519907|-2.9185147779458|-2.9435557647117|-2.9435557647117|-2.9435557647117|-2.9435557647117|-2.9435557647117|-2.9661730046148|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567||2.8101151141567|2.8101151141567|2.8101151141567|||2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8101151141567|2.8056835105069|2.7757595302934|2.7640086027462|2.7640086027462|2.7640086027462|2.7640086027462|2.7640086027462|2.7640086027462|2.7640086027462|2.7640086027462|2.7640086027462|2.7640086027462|2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322||2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322|2.7472720908322|-3.162953224311|-3.162953224311|-3.162953224311|-3.162953224311|-3.162953224311|-3.1899480450261|-3.2349423951692||-3.2837559890829|-3.2837559890829|-3.3222295825965|-3.3222295825965|-3.3724773532027|-3.4183081659867|-3.4925646023831|2.9645272887345|2.9645272887345|2.9645272887345|2.9311414997441|2.8840461881803|-3.3042468863367|-3.3042468863367|-3.3042468863367||-3.3042468863367|-3.3042468863367|-3.3042468863367|-3.3042468863367||-3.3042468863367|-3.3042468863367|-3.3042468863367|-3.3777081194704|-3.3777081194704|-3.3777081194704|-3.3777081194704|-3.3777081194704|-3.3777081194704|-3.3777081194704|-3.3777081194704|-3.3777081194704|-3.3927877924551|-3.3927877924551|-3.4903198372114|-3.5581331662325|-3.6051479502947|-3.6751644792855|-3.7388695630236|-3.7388695630236|-3.7388695630236|-3.7388695630236|-3.7388695630236|-3.7388695630236|-3.7388695630236|-3.7388695630236|-3.7388695630236|-3.7388695630236|-3.7388695630236|-3.8737030906338|-3.8737030906338|3.4236497926119|3.4236497926119||3.4236497926119|3.4236497926119|3.4236497926119|3.4236497926119|3.4236497926119|3.4236497926119|3.4236497926119|3.4236497926119|3.4236497926119|3.4167373157289|-3.8737819130599|-3.8737819130599|-3.8737819130599|-3.8737819130599|-3.8737819130599|-3.9147576817075||-3.9530640982035|-4.01497152387|-4.01497152387|-4.01497152387|-4.01497152387|-4.01497152387|-4.01497152387|-4.01497152387|-4.01497152387|-4.01497152387|-4.1555239551476|-4.2153242295727|-4.2153242295727|-4.2153242295727|-4.2153242295727|-4.2153242295727|-4.2153242295727|-4.2153242295727||-4.2709158069276|3.825878135172|3.825878135172|3.825878135172|3.825878135172|3.825878135172|3.825878135172|3.825878135172|3.825878135172|3.8037535524009|-4.1849291405761|-4.1849291405761|-4.1849291405761|-4.1849291405761|-4.1849291405761|-4.1849291405761|-4.1849291405761|-4.1849291405761||-4.1849291405761|-4.1849291405761|-4.1849291405761|-4.1849291405761|-4.1849291405761|-4.1849291405761|-4.1849291405761|-4.1849291405761|-4.1849291405761|-4.1849291405761|-4.1849291405761|-4.1849291405761|-4.1849291405761|-4.1849291405761|||-4.1849291405761||-4.1849291405761|-4.1849291405761|-4.1849291405761|-4.1849291405761|-4.1849291405761|-4.1849291405761|-4.1965879027141|-4.3289865326101|-4.4874848531835|-4.4874848531835|-4.4874848531835|-4.4906240087305|-4.4906240087305|-4.4906240087305|-4.5140268252464|-4.5372517292336|-4.5602797870984|-4.5741999287462|-4.7402219131098|-4.7646910696677|-4.8929902745012|-4.9276676672434|-4.9276676672434|-4.9276676672434|-4.9276676672434|-4.9276676672434|-4.9629641658438|-5.0616267926574|-5.2232430725776
09924|11194|/equities/boubyan-petroch.|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|||-608.34976129216|-608.34976129216|-610.49973476907|-618.77748307674|-623.86387008527|-626.4598556503|-630.56650627811|-631.79611808679|597.06444272682|597.06444272682|597.06444272682|597.06444272682|597.06444272682|597.06444272682|597.06444272682|597.06444272682|597.06444272682|597.06444272682|594.29560830471|594.29560830471|593.61186210458|593.61186210458|589.67984678287|580.2553853143|-615.2609183656|-615.2609183656|-615.2609183656|||-615.2609183656|-615.2609183656|-617.48798714464|-617.48798714464|-617.48798714464|-617.48798714464|-629.31998571626||||593.45345266096|593.45345266096|593.45345266096|593.45345266096|593.45345266096|593.45345266096|593.45345266096|593.45345266096|593.45345266096|593.45345266096|593.45345266096|-636.24414679603|-637.49349644003|-640.10388493337|-644.64059868317|-644.64059868317|-646.21891253955|-646.21891253955|-646.21891253955|-646.21891253955|-646.21891253955|-646.21891253955|-646.21891253955|-646.21891253955|-646.21891253955|-646.21891253955|-646.21891253955|-646.21891253955|-646.21891253955|-646.21891253955|-646.21891253955|-646.64107992616|-646.64107992616|-646.64107992616|-646.64107992616|-657.26786658462|-661.18651842735|-668.70724269706|-675.50804744118|-679.78671937909|-685.0407993101|-686.21199923344|-692.86049288079|-692.86049288079|-698.34499208977|-703.82776898863|-711.03085443181|-711.70094936868|-713.27883263187|-714.01178786743|-714.01178786743|-714.01178786743|-714.01178786743|-714.01178786743|-714.01178786743||-714.01178786743|-714.01178786743|-714.01178786743|-725.01309763048|-731.40344181165|-735.50382423516|-738.08496819156|-738.08496819156|-739.87218687951|709.31211496357|709.31211496357|706.1801277373|706.09068963537|706.09068963537|706.09068963537|706.09068963537|706.09068963537|706.09068963537|706.09068963537|706.09068963537|706.09068963537|706.09068963537|706.09068963537|702.98965515041|-735.06857925559|-735.06857925559|-735.06857925559|-735.06857925559|-736.93083574155|-736.93083574155|-736.93083574155|-736.95730184659|-736.95730184659|-736.95730184659|-736.95730184659|-741.45255760732|-743.60809581151|-743.60809581151|-745.45343979056|-750.3927108784|-758.26967875378|-759.41176783783|-759.41176783783|-759.41176783783|-760.23529759759|-762.54357728098|-762.54357728098|-767.82619697886|-769.60485694739|||-769.60485694739|-769.60485694739|-769.60485694739|-769.60485694739|-772.85167524369|-772.85167524369|-775.7240836041|-777.02675956011|-777.75195506679|-783.33550562977|-785.87278403308|-786.25035065812|||||-786.25035065812|-789.72261184235|-797.52512426928|-810.80569363254|782.38256263052|-809.70695500074|-809.70695500074|-809.70695500074|-809.70695500074|-809.70695500074|-809.70695500074|-809.70695500074|-809.70695500074|-809.70695500074||-809.70695500074|-809.70695500074|-809.70695500074|-809.70695500074|-809.70695500074|-809.70695500074|-809.70695500074|-809.70695500074|-809.70695500074|-809.70695500074|-809.70695500074|-809.70695500074|-809.70695500074|-811.58292867043|773.69898899066|773.69898899066|773.69898899066|773.69898899066|773.69898899066|773.69898899066|773.69898899066|773.69898899066|773.69898899066|773.69898899066|773.69898899066|773.69898899066|773.69898899066|768.99887665629|758.4800946374||||758.4800946374|-792.68603009563|-792.68603009563|-792.68603009563|-792.68603009563|-792.68603009563|-792.68603009563|-792.68603009563|-792.68603009563|-792.68603009563|-792.68603009563|-792.68603009563|-792.68603009563|-792.68603009563|-792.68603009563|-792.68603009563|-792.68603009563|-792.68603009563|-792.68603009563|-792.68603009563|-792.68603009563|-793.31781121736|-798.95500479731|-798.95500479731|-798.95500479731|-798.95500479731|-798.95500479731|-798.95500479731|774.38677509027|774.38677509027|774.38677509027|774.38677509027|774.38677509027|774.38677509027|774.38677509027|774.38677509027|774.38677509027|774.38677509027|||774.38677509027
09925|11210|/equities/nat-ind-group|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|||223.60009972347|223.60009972347|223.60009972347|223.60009972347|223.60009972347|223.60009972347|223.25938237465|223.25938237465|222.17709152739|220.98406361406|220.98406361406|218.8855467957|218.8855467957|218.8855467957|216.77227999469|216.77227999469|213.91364443854|213.47363510931|213.47363510931|208.02626123257|207.41806803619|205.18674226243|203.76304695826|200.95894106473|199.58511242559|199.58511242559|195.48345825066|||194.8705091674|191.91167685267|190.73519650296|189.81427602951|189.81427602951|189.81427602951|189.81427602951||||187.34262829837|187.34262829837|187.34262829837|184.56252743|184.56252743|184.56252743|184.56252743|184.56252743|184.56252743|184.56252743|184.56252743|184.56252743|184.56252743|184.56252743|184.56252743|184.56252743|184.56252743|184.56252743|184.56252743|184.56252743|184.56252743|184.56252743|182.06947492223|180.02163880247|-192.83916655935|-192.83916655935|-192.83916655935|-192.83916655935|-192.83916655935|-192.83916655935|-192.83916655935|-192.83916655935|-193.71018506594|-193.84465007327|-194.27183341474|-199.35759268304|-203.06399187005|-206.51554652228|-207.87482384894|-207.87482384894|-207.87482384894|-207.87482384894|-207.87482384894|-207.87482384894|-207.87482384894|-207.87482384894|-207.87482384894|-207.87482384894|-207.87482384894|-207.87482384894|-207.87482384894|-207.87482384894|-211.13869316549|-212.87886579629|-212.87886579629||-212.87886579629|-212.92452567443|-212.92452567443|-217.52725074937|-219.64138972152|-221.65709969058|-223.34122187842|-225.49024653157|-230.43360725731|-232.68346465029|-232.68346465029|-232.68346465029|-232.68346465029|-232.68346465029|-232.68346465029|-232.68346465029|-232.68346465029|-232.68346465029|-232.68346465029|-232.68346465029|-232.68346465029|-232.68346465029|-232.68346465029|-232.68346465029|-232.68346465029|-232.68346465029|-232.68346465029|-235.70384961143|222.13467911898|222.13467911898|222.13467911898|222.13467911898|222.13467911898|222.13467911898|222.13467911898|222.13467911898|222.13467911898|222.13467911898|219.8163101322|219.29791374345|219.29791374345|218.74433795488|218.74433795488|218.27148661654|211.97205984273|211.97205984273|211.97205984273|211.97205984273|211.97205984273|||210.58006649192|209.58896276881|208.76551418756|207.01723798618|206.63026442909|206.2002938101|204.76579482728|204.76579482728|201.6286609192|197.47628991022|194.93318570124|194.93318570124|||||194.93318570124|194.93318570124|194.93318570124|194.93318570124|194.93318570124|194.93318570124|194.14798411249|192.16442679165|189.84936310184|189.54859642202|189.54859642202|189.4898442003|189.4898442003|189.4898442003||189.32204911145|-199.14433136696|-199.14433136696|-199.14433136696|-199.14433136696|-199.14433136696|-199.14433136696|-199.14433136696|-199.14433136696|-199.2109222491|-199.81289724986|-199.81289724986|-199.81289724986|-199.81289724986|-200.55908145041|-200.55908145041|-203.58486873939|194.63068802579|194.63068802579|194.63068802579|194.63068802579|194.63068802579|194.63068802579|194.63068802579|194.63068802579|194.63068802579|194.63068802579|192.76409862024|189.31327848944||||189.02580802213|187.96600688575|187.36966921089|184.85591534771|183.02300795996|183.02300795996|-190.57411209203|-190.57411209203|-190.57411209203|-191.00678948404|-191.39357399814|-191.39357399814|-191.39357399814|-191.39357399814|-191.39357399814|-191.39357399814|-191.39357399814|-191.39357399814|-191.39357399814|-191.39357399814|-191.39357399814|-191.39357399814|-191.39357399814|-191.86267707401|-191.86267707401|-191.86267707401|-194.69124875899|-194.69124875899|-198.96550290713|-199.85711158789|-201.85440173719|-202.53360786012|-203.71545536839|-203.77256028756|-203.77256028756|-203.77256028756|-203.9811801657|-204.69298338724|||-205.1065344792
09926|986155|/equities/com7-pcl|MSCI_EEM_SMALLCAP|-23.288831675629|-23.288831675629|-23.288831675629|-23.288831675629|-23.288831675629|-23.288831675629|-23.288831675629|-23.559812824572|-23.600642621038|-23.600642621038|-23.600642621038|-23.600642621038|-23.600642621038|-23.600642621038|-24.067381474174|-24.227014678983|-24.227014678983|-24.457792646651|-25.05865858105|-25.520733176637|-25.71192498888|23.102106215688|23.102106215688|23.102106215688|23.102106215688|23.102106215688|23.102106215688|23.016229128542|22.768032365046|||-24.261026849827|-24.261026849827|-24.261026849827|-24.261026849827|-24.261026849827|-24.261026849827|-24.261026849827|-24.261026849827|-24.261026849827|-24.261026849827|-24.261026849827|-24.261026849827|-24.66225294546||-24.852503611817|-25.052780180258|-25.067631097834||-25.067631097834|-25.464033599475|-25.537815831081|-26.047573166839|-26.147302925312|-26.274781875835|-26.739976559428|-26.739976559428|-26.739976559428|-26.739976559428|-26.739976559428|-26.739976559428|-26.739976559428|-26.739976559428|-26.739976559428|-28.105529213777|-29.301271168821|-29.301271168821|-29.649717586561|-29.649717586561|-30.095397613103|-30.095397613103|-30.095397613103|-30.095397613103|-30.095397613103|-30.512836559386|-30.512836559386|-30.66704062154|-31.407822912823|-31.453136569803||-31.601094530621|-31.601094530621|-32.320660589579|-32.712235295776|-32.712235295776||-33.169188256264|-33.169188256264|-33.169188256264|-33.169188256264|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|30.183376827548|29.81486314172|29.76781638096|29.76781638096|29.76781638096|29.676359919013|29.676359919013|29.676359919013|28.824209776559|28.824209776559|28.803036761184|28.803036761184|28.211707512426|27.735230569362|27.13145749304|27.13145749304|26.312730547822|26.13917351583|26.13917351583||26.029637239811|25.548364294304|25.548364294304|25.548364294304|25.548364294304|25.548364294304|25.548364294304|25.548364294304||25.548364294304||25.548364294304|25.548364294304|25.548364294304|25.548364294304|25.548364294304|25.548364294304|25.329770733709|25.329770733709|25.019189704121|-27.973088475823|-27.973088475823|-27.973088475823|-27.973088475823|-27.973088475823|-27.973088475823|-27.973088475823|-27.973088475823|-27.973088475823|-27.973088475823|-27.973088475823|-27.973088475823|-27.973088475823|-28.204738477571|-28.204738477571|-28.771282259455|26.279661054766|26.279661054766|26.279661054766|26.279661054766|26.279661054766|26.279661054766|26.279661054766|26.279661054766|26.279618511568|26.279618511568|26.279618511568|26.279618511568|26.279618511568||26.279618511568|26.279618511568|25.639961125392|25.639961125392|25.336067917103|-28.118603853866|-28.118603853866|-28.118603853866|-28.118603853866|-28.118603853866|-28.118603853866|-28.118603853866|-28.118603853866|-28.118603853866|-28.118603853866|-28.118603853866|-28.118603853866|-28.118603853866|-28.118603853866|-28.118603853866|||-28.118603853866|-28.118603853866||-28.845670863969|-29.036856515522|-29.388173906135|-30.084082117928|-30.597225291295|-30.597225291295|-30.597225291295|-30.597225291295|-30.597225291295|-30.597225291295|||-30.597225291295|-30.990401594191|-30.990401594191|-31.169890660212||-31.772100733569|-32.283464022577|-32.283464022577|-32.283464022577|-32.283464022577|-32.283464022577|-32.283464022577|-32.283464022577|-32.283464022577|-32.283464022577|-32.283464022577|-32.283464022577|-32.283464022577|-32.283464022577|-32.283464022577|-32.283464022577|-32.283464022577|-32.283464022577|-32.283464022577|-32.283464022577|-32.283464022577|-32.283464022577||-32.283464022577|-32.283464022577|-32.283464022577|-32.283464022577|-32.283464022577|-32.283464022577|-32.283464022577
09927|1012212|/equities/international-games-system-co-ltd|MSCI_EEM_SMALLCAP|||||789.26867803132|779.96519781258|776.2946642362|773.27184915133|769.09324315624|769.09324315624|769.09324315624|769.09324315624|769.09324315624|743.99249239582|728.76943599536|719.46603999484|714.29689071002|714.29689071002|714.29689071002|714.29689071002|710.27432301113|709.74924779015|-778.96165057462|-778.96165057462|-778.96165057462|-778.96165057462|-778.96165057462|-778.96165057462|-778.96165057462||-778.96165057462|-784.90405513584|-784.90405513584|-784.90405513584|-784.90405513584|728.61125668543|728.61125668543|728.61125668543|728.61125668543|728.61125668543|728.61125668543|727.9569518727|695.34105763633|678.93450848481|668.04047803129|668.04047803129|668.04047803129|641.76719781255|638.25338791731|638.25338791731|638.25338791731|638.25338791731|629.89265324145|628.26961471273|628.16621016299|628.16621016299|628.16621016299|628.16621016299|628.16621016299|628.16621016299|628.16621016299|628.16621016299|628.16621016299|628.16621016299|628.16621016299|628.16621016299|625.4069001811|623.28544464567|618.26160516185|-648.26063540101|-648.26063540101|-648.26063540101|-648.26063540101|-648.26063540101|-648.26063540101|-651.73403933446|612.97581122758|612.97581122758|612.97581122758|612.97581122758|612.97581122758|612.97581122758|612.97581122758|612.97581122758|612.97581122758|612.97581122758|612.97581122758|612.97581122758|||612.97581122758|612.97581122758|612.97581122758|612.97581122758|612.97581122758||610.25090136398|606.7727177333|606.7727177333|593.30301970367|582.73327186518|582.73327186518|582.73327186518|582.73327186518|582.73327186518|576.1480798502|573.44866920466|573.44866920466|573.44866920466|569.26703594604|569.26703594604|569.26703594604|565.90781771782|-596.36934538769|-596.36934538769|-596.36934538769|-596.36934538769|-596.36934538769|-596.36934538769|-598.63260598632|-599.29918516642|-599.29918516642|-599.29918516642|-605.22131685158|-606.87184400485|-606.87184400485|-606.87184400485|-606.87184400485|-616.91585679611|-616.91585679611|-625.62872977346|-629.80969974828|-637.67744416476|-648.91938240529|600.9158548559|600.9158548559||600.9158548559|600.9158548559|600.9158548559|600.9158548559|600.9158548559|600.9158548559|600.9158548559|600.9158548559|600.9158548559|600.9158548559|600.9158548559|600.9158548559|600.9158548559|600.9158548559|596.73983872877|595.1553763653|585.94752485805|585.94752485805|585.94752485805|585.94752485805|585.94752485805|585.94752485805|585.94752485805|585.94752485805|585.94752485805|585.94752485805|585.94752485805|585.94752485805|||585.94752485805|585.94752485805|585.94752485805|585.94752485805|585.94752485805|585.94752485805|585.94752485805|585.94752485805|585.94752485805|585.94752485805|585.94752485805|585.94752485805|585.94752485805|572.55280539783|540.22533933093|529.19482147881|526.27202386534|525.19113762816|523.11388356529|523.11388356529|523.11388356529|523.11388356529|523.11388356529|523.11388356529|523.11388356529|523.11388356529|523.11388356529|523.11388356529|523.11388356529|521.23764840588|520.09738711764|519.10820790849|-558.91559034545|-558.91559034545|-558.91559034545|-558.91559034545|-558.91559034545||-558.91559034545|-558.91559034545|-558.91559034545|-560.4774901858|-560.4774901858|-560.4774901858|-573.141655762|532.10174470375|532.10174470375|532.10174470375|532.10174470375|532.10174470375|532.10174470375|532.10174470375|532.10174470375|532.10174470375|532.10174470375||||532.10174470375|532.10174470375|532.10174470375|532.10174470375|532.10174470375|532.10174470375|532.10174470375|532.10174470375|532.10174470375|532.10174470375|532.10174470375|532.10174470375|532.10174470375|532.10174470375|532.10174470375|532.10174470375|532.10174470375|515.93425272068|515.93425272068|506.42694746742|489.91883051935|482.68758946595|478.47354168374|||478.47354168374|478.47354168374
09928|103447|/equities/waterland-fin|MSCI_EEM_SMALLCAP|||||11.915178177782|-12.202873504381|-12.202873504381|-12.202873504381|-12.202873504381|-12.202873504381|-12.202873504381|-12.202873504381|-12.202873504381|-12.202873504381|-12.202873504381|-12.202873504381|-12.202873504381|-12.205970751158|-12.298301364439|12.004471663542|12.004471663542|12.004471663542|12.004471663542|12.004471663542|12.004471663542|11.951698264661|11.951698264661|11.951698264661|11.951698264661||11.910220474206|11.844689309821|11.738543921295|11.515048748457|-11.684885311286|-11.684885311286|-11.684885311286|-11.684885311286|-11.684885311286|-11.684885311286|-11.684885311286|-11.684885311286|-11.684885311286|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.723539269832|-11.790043792093|-11.85702158395|-11.85702158395|-11.85702158395|-11.85702158395|-11.85702158395|-11.85702158395|-11.85702158395|-11.868912765092|-11.871014035086|-11.923348493422|-11.9259429718|-11.943811482022|-11.943811482022|-11.943811482022|-11.943811482022|-11.943811482022|-11.943811482022|-11.943811482022|-11.943811482022|-11.943811482022|-11.943811482022|-11.943811482022|||-11.943811482022|-11.943811482022|-11.943811482022|-11.96735953528|-11.96735953528||-11.97575282705|-11.97575282705|-12.003614527784|-12.058474472524|-12.058474472524|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.070523090844|-12.16332882961|-12.16332882961|-12.16332882961|-12.16332882961|-12.16332882961|-12.16332882961|-12.16332882961|-12.16332882961|-12.16332882961||-12.16332882961|-12.16332882961|-12.16332882961|-12.16332882961|-12.16332882961|-12.16332882961|-12.16332882961|-12.16332882961|-12.16332882961|-12.16332882961|-12.16332882961|-12.16332882961|-12.16332882961|-12.16332882961|-12.16332882961|-12.16332882961|-12.16332882961|-12.16332882961|-12.16332882961|-12.259253969019|-12.338059944384|-12.392934612514|-12.392934612514|-12.392934612514|-12.392934612514|-12.392934612514|-12.403260553415|-12.414733821082|||-12.469148245044|12.008553481653|12.008553481653|12.008553481653|12.008553481653|12.008553481653|12.008553481653|12.008553481653|12.008553481653|12.008553481653|12.008553481653|12.008553481653|12.008553481653|12.008553481653|12.008553481653|12.008553481653|12.008553481653|11.995614873651|11.981931782655|11.981931782655|11.97436857322|11.952076542148|11.880351433877|11.880351433877|11.880351433877|-12.409223388247|-12.409223388247|-12.409223388247|-12.482470537349|-12.622189337594|-12.646876766265|-12.663196300998|-12.706329212734|-12.74701112061|-12.74701112061|-12.813345731953|-12.88624190987||-12.88624190987|-12.88624190987|-12.90971305305|-12.964769138895|-12.964769138895|-13.016409571527|-13.079344254466|-13.22704975443|-13.281542546426|-13.281542546426|-13.310047051283|-13.327829781475|-13.338369876886|-13.338369876886|-13.350966964324|-13.370518457183|12.296428634569||||12.296428634569|12.296428634569|12.296428634569|12.296428634569|12.296428634569|12.296428634569|12.296428634569|12.054365054153|11.590961181878|-12.532117913945|-12.532117913945|-12.532117913945|-12.899575682463|-13.238417541519|12.637356327046|12.637356327046|12.637356327046|12.541506553214|12.446118434846|12.329303697984|12.329303697984|12.329303697984|12.329303697984|||12.329303697984|12.329303697984
09929|1116301|/equities/qatar-aluminum|MSCI_EEM_SMALLCAP||-1.3192682012397|-1.3192682012397|-1.3192682012397|-1.3327424442855|-1.3414360655775|-1.3489212614832|-1.3489212614832|-1.3489212614832|-1.3527050496111|-1.3527050496111|-1.3527050496111|-1.3527050496111|-1.3527050496111|-1.3619500664616|-1.3833890190549|-1.3891441433583|-1.3891441433583|-1.3891441433583|-1.3891441433583|-1.3891441433583|-1.3891441433583|-1.3891441433583|1.3125673009664|1.3125673009664|1.3125673009664|1.3125673009664|1.3125673009664|1.3125673009664||1.3125673009664|1.3038525530266|1.2967729655377|1.2967729655377|1.2967729655377|1.2878588468358|1.2535098361223|1.2278997552891|1.2200552901184|||-1.2694693877162|-1.2694693877162|-1.2694693877162|-1.2717437560759|-1.274776312476|-1.274776312476|-1.2909736796282|1.2213767879653|1.2213767879653|1.2213767879653|1.2213767879653|1.2213767879653|1.2213767879653|1.2213767879653|1.2213767879653|1.2213767879653|1.2213767879653|1.2213767879653|1.2213767879653|1.2213767879653|1.2161997372044|1.2161997372044|1.2101301494453|1.2101301494453|1.2101301494453|1.2101301494453|1.2101301494453|1.2101301494453|1.2002557387191|-1.3020708737338|-1.3020708737338|-1.3020708737338|-1.3020708737338|-1.3020708737338|-1.3020708737338|-1.3156081559025|-1.3156081559025|-1.3156081559025|-1.3156520152487|-1.3156520152487|-1.3617244522216|-1.3833604963225|-1.3941783939912|-1.3960315557667|-1.402462794959|-1.402462794959|-1.402462794959|-1.402462794959|-1.402462794959|1.3334019342275|1.3334019342275|1.3334019342275|1.3334019342275|1.3334019342275|1.3334019342275|1.2958910508522|1.2870456227074|1.2780506553925|1.2763524821077|1.2763524821077|1.2763524821077|1.2763524821077|1.2763524821077|1.2763524821077|1.2763524821077|1.2763524821077|1.2763524821077|1.2763524821077|1.2763524821077|1.267724923588|1.2397499794178|1.2255894366214|1.2255894366214|1.2255894366214|1.2255894366214|1.2254881862478|1.2237091532103|-1.3317418551308|-1.3317418551308|-1.3450464712096|-1.3572182706675|-1.3670203279214|1.2896483951674|1.2896483951674|1.2896483951674|1.2896483951674|1.2896483951674|1.2896483951674|1.2896483951674|1.2896483951674|1.2896483951674|1.2896483951674|1.2896483951674|1.2896483951674|1.2896483951674|1.2896483951674|1.2896483951674|1.2830474118964|1.2830474118964|1.2482193686979|-1.3476475526049|-1.3476475526049|-1.3476475526049|-1.3476475526049|-1.3476475526049|-1.3476475526049|-1.3476475526049|-1.3476475526049|-1.3476475526049|-1.3476475526049|-1.3476475526049|-1.3476475526049|-1.3476475526049|-1.3490106221547|-1.3490106221547|-1.3490106221547|-1.3490106221547|-1.3490106221547|-1.3490106221547|-1.3490106221547||||-1.3490106221547|-1.3490106221547|-1.378622902379|-1.4494143602424|-1.4843492835951|-1.507943560701|-1.5278817305094|-1.5303130689734|-1.5417367422441|-1.5423185984139|-1.5479095357264|-1.5667328787738|-1.5777031594839|-1.6055590437879|1.5130922351381|1.5130922351381|1.5130922351381|1.5130922351381|1.5130922351381|1.5130922351381|1.5130922351381|1.5130922351381|1.5130922351381|1.5130922351381|1.5130922351381|1.5130922351381|1.5130922351381|1.5130922351381|1.5130922351381|1.5130922351381|1.5130922351381|1.5130922351381|1.5130922351381|1.5130922351381|1.5130922351381|1.5130922351381|1.5130922351381|1.5130922351381|1.5130922351381|1.5130922351381|1.5130922351381|1.5052135756833|-1.5645202261893|-1.5645202261893||||-1.5698002623947|-1.5775558206142|-1.5825065476697|-1.5842849858383|-1.6045944831746|-1.623675089438|-1.623675089438|-1.623675089438|-1.623675089438|-1.623675089438|-1.623675089438|-1.623675089438|-1.623675089438|-1.623675089438|-1.623675089438|-1.623675089438|-1.623675089438|-1.623675089438|-1.623675089438|-1.623675089438|-1.623675089438|-1.6352222921908|-1.6352222921908|-1.655580381824|-1.6617559506644|-1.7452843800903|-1.8013715364007|1.6538342933227|1.6538342933227|1.6538342933227|1.6538342933227|1.651147339615|1.651147339615|1.6464414308168||1.6111571799492|-1.7540311266741|-1.7540311266741|-1.7540311266741|-1.7540311266741|-1.7540311266741
09930|8807|/equities/grupa-lotos-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09931|9209|/equities/asseco-poland|MSCI_EEM_SMALLCAP|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.395275691864|-75.948665114746|-75.948665114746|-75.948665114746|-75.948665114746|-75.948665114746|-75.948665114746|-75.948665114746|-75.948665114746|-75.948665114746|-75.948665114746|-76.426295250108|-77.512553075343||-77.986167964438|-78.479078143945|-78.626753747585|||-78.757501112226|-78.8888921592|-79.654190139683|-79.654190139683|-80.121322292655|-80.205549578075|-80.205549578075|-80.205549578075|74.893651695901|74.893651695901|74.893651695901|74.893651695901|74.893651695901|74.893651695901|74.893651695901|74.893651695901|74.893651695901|74.893651695901|74.893651695901|74.893651695901|74.893651695901|74.893651695901|74.893651695901|74.893651695901|74.893651695901|74.706833861331|73.857592924943|73.505655668964|72.350373460925|72.350373460925|72.350373460925|72.350373460925|72.057561476629|72.057561476629|71.963955331291|71.961837725298|71.961837725298||71.961837725298|71.961837725298|71.961837725298|71.961837725298|71.961837725298|71.961837725298|71.961837725298|71.961837725298|71.961837725298|71.961837725298|71.961837725298|-76.725746779753|-76.725746779753|-76.725746779753|-76.725746779753|-76.725746779753|-76.725746779753|-76.725746779753|-76.725746779753|-76.725746779753|-76.725746779753|-76.725746779753|-76.725746779753|-76.725746779753|-77.507098321945|-77.507098321945|-78.112066344674|-78.112066344674|-78.112066344674|-78.112066344674|-78.112066344674|-78.112066344674|-78.112066344674|-78.112066344674|-78.112066344674|-78.112066344674|-78.112066344674|-78.112066344674|-78.112066344674|-78.112066344674|-78.167233261104|-78.167233261104|-78.167233261104|-78.167233261104|-78.167233261104|-78.167233261104|-78.167233261104|-78.894148067893|-80.284690644455|-80.284690644455|-80.284690644455|-80.284690644455|-80.284690644455|-80.530209623125|-81.294678037196||-81.885807426805|-81.885807426805|-81.885807426805|-81.885807426805|-81.906454730955|-82.544698781102|-82.544698781102|-83.427439868814|-83.997700727596|-83.997700727596|-83.997700727596|-83.997700727596|-83.997700727596|-83.997700727596|-83.997700727596|-83.997700727596|-83.997700727596|-83.997700727596|-83.997700727596|-83.997700727596|-83.997700727596|-83.997700727596|-83.997700727596|-83.997700727596|-83.997700727596|-83.997700727596|-83.997700727596|-83.997700727596|-83.997700727596|-83.997700727596|-83.997700727596|-83.997700727596|-83.997700727596|-83.997700727596|-85.444667644649|-85.869078127708|-87.148972900009|-87.940294267839|-87.940294267839|-87.940294267839|-88.926282767536|-88.926282767536|-89.640477214921|-89.640477214921|-89.786641265141|-89.988142748564|-89.988142748564||-89.988142748564|-89.988142748564|-89.988142748564|-89.988142748564|-89.988142748564|-89.988142748564|-90.600713486903|-92.227138280764|84.576268247445|84.576268247445|84.576268247445|84.576268247445|83.718070405147|83.420993234949|83.420993234949|83.420993234949|83.420993234949|83.420993234949|83.420993234949|83.420993234949|83.29277229556|81.828077530955|81.249211735324|81.249211735324|81.249211735324||80.057458924802||79.649951987301|78.959436351813|78.959436351813|78.959436351813|78.959436351813|78.959436351813|78.959436351813|77.402155062398|77.019059230708|75.848955633269|74.384947143248|-78.758134438911|-78.758134438911|-78.758134438911|||-78.758134438911|-78.758134438911|-78.758134438911|-78.758134438911|-78.758134438911|-78.758134438911|-78.758134438911|-78.758134438911|-78.758134438911|-78.758134438911|-78.758134438911|-78.758134438911|-78.758134438911|-78.758134438911|-79.956262776497|-80.109735909704|-80.233039475816|-81.195043353391|76.014616549816|76.014616549816|76.014616549816|75.972672878477|75.972672878477|75.947415920069|75.579066748549|75.579066748549|75.579066748549|74.766130253035|74.766130253035|74.602421212993|74.602421212993
09932|1052419|/equities/indian-energy-exchange-ltd|MSCI_EEM_SMALLCAP|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795|-155.32619260795||-155.32619260795|-157.27354530766|-160.60128841227||-160.60128841227|-161.65144072446|-172.00992871294|150.31874872254|150.31874872254|150.31874872254|150.1819460768|149.97583412487|149.97583412487|149.97583412487|149.97583412487|149.97583412487|149.97583412487|149.97583412487|149.97583412487|147.31204079874|140.02202909743|140.02202909743|140.02202909743||140.02202909743|140.02202909743|140.02202909743|140.02202909743|139.69443783919|139.69443783919|139.69443783919|139.28596677006|139.28596677006|139.28596677006|139.28596677006|138.82329759797|136.68280587219|136.68280587219|136.68280587219|136.68280587219|136.68280587219|136.68280587219|136.68280587219||136.68280587219|136.68280587219|131.97534545288|129.83649172634|129.60721031659|128.51912409987|128.315690223|126.04242578218||124.14937412966|124.14937412966|124.14937412966|124.14937412966|123.72430391034|121.9075712597|-133.24078942857|-133.24078942857|-133.24078942857|-133.24078942857|-133.24078942857|-133.24078942857|-133.24078942857|-136.30921174776||-138.99912687685|-140.61169008499|-140.61169008499|-140.61169008499|-140.61169008499|-140.61169008499|-140.61169008499|-140.61169008499|-140.61169008499|-140.61169008499|-140.61169008499|-140.61169008499|-140.61169008499|-140.61169008499|129.92335614526||129.92335614526|129.92335614526|129.92335614526|129.92335614526|129.92335614526|129.92335614526|129.92335614526|129.92335614526||129.92335614526|129.92335614526|129.92335614526|129.92335614526|129.92335614526|129.92335614526|129.92335614526|129.28803213061|129.28803213061|129.28803213061|125.40337581569|121.13985337079|120.47094448632|120.47094448632|120.47094448632|120.47094448632|120.47094448632|120.47094448632|120.47094448632|120.47094448632|120.47094448632|120.47094448632|120.47094448632|120.47094448632||120.47094448632|120.47094448632|120.47094448632|119.97327283826|-130.50702021079|-130.50702021079|-130.50702021079|-130.50702021079|-130.50702021079|-130.50702021079|-130.50702021079|-130.50702021079|-130.50702021079|-130.61978058114|-130.61978058114|-131.34697621944|-131.41654662347|-131.41654662347|-131.41654662347|-131.41654662347|-131.41654662347|-131.41654662347|-131.41654662347|-132.55171499491|-133.71579350631|-134.13699710811|-135.93555183372|-136.59783469263|-136.63436455274|-136.63436455274|-137.83818122573|-138.63964580637||-139.49405632131|-139.50586554902|-139.50586554902|-139.50586554902|-139.50586554902|-139.50586554902|-139.50586554902|-139.50586554902|-139.50586554902|-139.7509618059|-140.34828877617|-141.43421009038|-141.82433672273|-141.82433672273|-157.24926556839|-157.96585198788|-160.43705878156|151.62038554051|151.62038554051|151.62038554051|151.62038554051|151.62038554051|151.62038554051|151.62038554051|151.62038554051|151.62038554051|151.62038554051|151.62038554051|151.62038554051|151.62038554051|151.62038554051|151.62038554051|151.62038554051|151.62038554051|151.62038554051|151.34765602591|150.139058182|148.57395879136|147.87106600191|145.56057384163|145.56057384163|145.52563760181||143.72292558242|141.70969586736|141.70969586736|141.70969586736|141.70969586736|141.01909515997|140.52074756604|140.52074756604|140.52074756604|140.03456949282||140.03456949282|139.12174557634|136.97971035581|133.76079047103||126.90365370533|-142.57887089494||-142.57887089494|-142.57887089494||-142.57887089494|-145.31541371614|-152.02267885507|139.64453409828|139.64453409828|139.64453409828|139.64453409828|139.64453409828|139.64453409828|138.72896149579|138.72896149579|138.72896149579|138.72896149579|138.72896149579|138.72896149579|137.67839495982||137.67839495982|137.67839495982|137.67839495982|135.31765733654|134.10105790662|134.10105790662|134.10105790662|134.10105790662
09933|996205|/equities/irpc-pcl-drc|MSCI_EEM_SMALLCAP|-2.0196628835549|-2.0196628835549|-2.0196628835549|-2.0196628835549|-2.0196628835549|-2.0196628835549|-2.0196628835549|-2.020399631908|-2.020399631908|-2.020399631908|-2.020399631908|-2.020399631908|-2.020399631908|-2.020399631908|-2.0343329860662|-2.0464810545681|-2.0488678079444|-2.0665197418352|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|||-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|-2.0786482805614|1.9326052224506||1.9326052224506|1.9326052224506|1.9326052224506||1.9326052224506|1.9326052224506|1.9326052224506|1.9326052224506|1.9326052224506|1.9326052224506|1.9326052224506|1.9326052224506|1.9326052224506|1.9326052224506|1.9326052224506|-2.0684491084736|-2.0684491084736|-2.0684491084736|-2.0684491084736|-2.0684491084736|-2.0684491084736|-2.0684491084736|-2.0684491084736|-2.0684491084736|-2.0684491084736|-2.0684491084736|-2.0684491084736|-2.0684491084736|-2.0684491084736|-2.0684491084736|-2.0684491084736|-2.0684491084736|-2.0684491084736|-2.0684491084736||-2.09049906849|-2.1199989133315|-2.1405129683465|-2.1405129683465|-2.1405129683465||-2.1458820314524|-2.1458820314524|-2.1458820314524|-2.1465356053376|-2.1577600286655|-2.1577600286655|-2.1597333800188|-2.1691482079682|-2.2223868648936|-2.2386240494573|-2.2386240494573|-2.2386240494573|-2.2386240494573|-2.2386240494573|-2.2386240494573|-2.2386240494573|-2.2673601720426|-2.2992889852097|-2.3316720970442|-2.3316720970442|-2.3316720970442|-2.3551912051627|-2.3791013274137|-2.4034459098118|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116||2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116|2.2583464992116||2.203718239739||-2.4001618813276|-2.4001618813276|-2.4001618813276|-2.4001618813276|-2.4001618813276|-2.4001618813276|-2.4001618813276|-2.4001618813276|-2.4001618813276|-2.4001618813276|-2.4001618813276|-2.4001618813276|-2.4001618813276|-2.4001618813276|-2.4001618813276|-2.4001618813276|-2.4001618813276|-2.4001618813276|-2.4001618813276|-2.4001618813276|-2.4001618813276|-2.4001618813276|2.2047945985815|2.2047945985815|2.2047945985815|2.2047945985815|2.2047945985815|2.2047945985815|2.2047945985815|2.2047945985815|2.2047945985815|2.2047945985815|2.1664383289572|-2.3993835502189|-2.3993835502189|-2.3993835502189|-2.3993835502189|-2.3993835502189||-2.3993835502189|-2.3993835502189|-2.3993835502189|-2.4482039139581|-2.4680043509616|-2.4722270756975|-2.4984348913012|-2.4984348913012|-2.4984348913012|-2.4984348913012|-2.5071498972374|-2.5109494019986|-2.5109494019986|-2.5109494019986|-2.5109494019986|-2.5109494019986|-2.5109494019986|-2.5109494019986|-2.5109494019986|-2.5109494019986|||-2.5109494019986|-2.5109494019986||-2.5109494019986|-2.5109494019986|-2.5109494019986|-2.5760760585632|-2.5760760585632|-2.5760760585632|-2.5989733184009|-2.6321926077901|-2.6591028858886|-2.7123365059678|||-2.7659294224651|-2.770329925456|-2.770329925456|-2.770329925456||-2.770329925456|-2.770329925456|-2.770329925456|-2.770329925456|-2.770329925456|-2.770329925456|-2.770329925456|-2.770329925456|-2.770329925456|-2.770329925456|-2.770329925456|-2.770329925456|-2.7836999330679|-2.7899998953508|-2.7899998953508|-2.8833333177221|-2.8948148006479|-2.9564608461636|-3.0227343513985|-3.0474825252449|-3.0662556698821|-3.0662556698821||-3.0662556698821|-3.0662556698821|-3.0662556698821|-3.0884637630159|-3.0884637630159|-3.0960707307055|-3.1311897304537
09934|102062|/equities/warba-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|||186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|186.14198360845|185.25919368969|185.25919368969|185.25919368969|185.25919368969|185.25919368969|185.25919368969|185.25919368969|185.25919368969|185.25919368969|185.25919368969|184.8435485441|183.77060949344|181.91178832605|179.90961521734|179.90961521734|178.89957246371|||177.66619162635|177.61875509426|177.61875509426|177.13195010473|176.31327789414|175.19540480758|175.19540480758||||174.79679605874|174.79679605874|171.66216382824|171.66216382824|171.66216382824|171.66216382824|171.66216382824|171.66216382824|171.66216382824|171.66216382824|171.66216382824|171.66216382824|171.66216382824|171.66216382824|171.66216382824|171.1775092642|171.1775092642|171.1775092642|171.1775092642|169.86389918245|-179.78272454833|-179.78272454833|-179.78272454833|-179.78272454833|-179.78272454833|-179.78272454833|-179.78272454833|-179.78272454833|-179.78272454833|-179.78272454833|-179.78272454833|-179.78272454833|-179.78272454833|-179.78272454833|-179.78272454833|-185.75858283147|-187.04259757406|-187.04259757406|-187.04259757406|-187.04259757406|-187.04259757406|-187.04259757406|-187.04259757406|-187.04259757406|-187.04259757406|-188.49177508229|-190.26863898033|-191.21436911151|-191.21436911151|-192.51026105905|-192.51026105905|-192.51026105905|-192.51026105905|-192.51026105905|-192.51026105905||-192.51026105905|-192.51026105905|-192.51026105905|-194.01140117672|-197.01266797413|-199.56963108237|-200.95971341889|-200.95971341889|-200.95971341889|-201.06634824321|-203.18483138134|-203.31647931261|-203.77222190487|-203.77222190487|-203.77222190487|-203.77222190487|-203.77222190487|-205.00566938622|-205.00566938622|-205.00566938622|-205.00566938622|-205.00566938622|-205.00566938622|-205.00566938622|-205.00566938622|-205.72852154024|-207.30946837805|-208.78829819783|-210.18225390557|-210.18225390557|-210.18225390557|-210.18225390557|-210.18225390557|-210.18225390557|-211.4802821173|-211.58920235255|-213.71022483617|-214.67802759574|-215.92003066194|-216.96670073549|-219.3518897061|-219.83543300677|-222.15048111864|211.55407633307|211.55407633307|211.55407633307|211.55407633307|211.55407633307|211.55407633307|||211.55407633307|211.55407633307|211.55407633307|211.55407633307|209.44897370342|207.49885967046|206.27651074496|206.25167860551|206.22048105378|206.22048105378|206.22048105378|206.22048105378|||||206.22048105378|206.22048105378|206.22048105378|206.22048105378|206.22048105378|206.22048105378|206.22048105378|202.57831228198|-215.82507401667|-215.82507401667|-215.82507401667|-215.82507401667|-215.82507401667|-215.82507401667||-215.82507401667|-215.82507401667|-215.82507401667|-215.82507401667|-215.82507401667|-215.82507401667|-215.82507401667|-215.82507401667|-216.47230446296|-220.13589384774|-221.77281488757|-221.77281488757|-221.77281488757|-221.77281488757|-223.19201654175|-224.43557393528|-224.70619326142|-225.84097933508|-225.84097933508|-227.87886592787|-228.75429547541|221.49436778778|221.49436778778|221.49436778778|221.49436778778|221.49436778778|221.49436778778|221.49436778778|221.49436778778||||221.49436778778|220.43818643087|219.82020714541|217.57800793935|-224.26460977495|-224.26460977495|-224.26460977495|-224.26460977495|-224.26460977495|-224.26460977495|-224.26460977495|-224.26460977495|-224.26460977495|-224.26460977495|-224.26460977495|-224.26460977495|-224.26460977495|-224.26460977495|-224.26460977495|-224.26460977495|-224.26460977495|-224.26460977495|-224.26460977495|-224.26460977495|-224.26460977495|-224.53339498242|-226.88194230088|-228.35810547944|-229.59204149978|-229.59204149978|-230.12321535441|-230.12321535441|-230.12321535441|-231.90618034306|-231.9167516254|-231.9167516254|-232.44250292498|-232.81088378383|||-233.11757988931
09935|41364|/equities/truworths-international-ltd-(j)|MSCI_EEM_SMALLCAP|7081.5262738055|6981.8301384674|6981.8301384674|6981.8301384674|6981.8301384674|6981.8301384674|6981.8301384674|6981.8301384674|6846.1445982971|6793.9557162212|6793.9557162212|6793.9557162212|-7440.6376004724|-7440.6376004724|-7514.8195560804|-7629.2439512005|-7726.2352404134|-7726.2352404134|-7726.2352404134|-7726.2352404134|-7726.2352404134|-7726.2352404134|-7726.2352404134|-7726.2352404134|-7726.2352404134|-7730.5947115704|-7778.2080060997|-7778.2080060997|-7778.2080060997||-7778.2080060997|-7778.2080060997|-7778.2080060997|||-7778.2080060997|-7778.2080060997|-7783.9851927157|-7783.9851927157|-7866.6502141285||-7893.5187828747|-7893.5187828747|-8073.5208698608|-8161.1898554009|-8197.0442837788|-8265.3269819764|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7501.6434920874|7296.9372134304|7119.7635704782|6932.3484116425|6763.2204573805|-7525.9420298761|-7525.9420298761|-7525.9420298761|-7525.9420298761|-7525.9420298761|-7525.9420298761|-7525.9420298761|-7564.4911443068|-7712.8234936742|-7740.4797606345|-7740.4797606345|-7740.4797606345|-7740.4797606345|-7740.4797606345|-7740.4797606345|-7740.4797606345|7151.7522809286|7151.7522809286|7151.7522809286|7151.7522809286|7151.7522809286|7148.9469788095|7040.6633097883|7023.2925664315|6950.1584071461||6925.3184275899|6925.3184275899|6925.3184275899|6925.3184275899|6925.3184275899|6925.3184275899|6925.3184275899|6925.3184275899|6925.3184275899|6923.2982528777|6858.3619156801|6858.3619156801|6858.3619156801|6858.3619156801|6846.1799063112|6796.5332292347|6586.0410237465|6586.0410237465|6536.1566930517|6448.8011905333|6448.8011905333|6448.8011905333|6448.8011905333|6448.8011905333|6448.8011905333|6448.8011905333|6448.8011905333|6448.8011905333|6448.8011905333|6448.8011905333|6448.8011905333|6448.8011905333||6448.8011905333|6448.8011905333|6448.8011905333|6448.8011905333|6448.8011905333|6448.8011905333|6448.8011905333|6259.3902117037|6117.6002352263|5751.944705807|5726.6052286745|5657.6169207494|5581.9632452771|5463.459161419|5425.8527591482|5425.8527591482|5425.8527591482|5346.5586212758|5339.8429125286|5200.5476805874|5071.6383099674|5071.6383099674|5071.6383099674|5071.6383099674|5071.6383099674|5071.6383099674|5067.18005138|5067.18005138|5067.18005138|5067.18005138|5067.18005138|5067.18005138|5067.18005138|5067.18005138|5067.18005138|5067.18005138|5054.2778412099||5054.2778412099|4952.1420457887|4928.1022730986|4862.8358589984|4741.9516777758|-5301.8163346327|-5301.8163346327|-5301.8163346327|-5301.8163346327|-5301.8163346327|-5301.8163346327|-5301.8163346327|-5301.8163346327|-5419.7403718141|-5449.1004131268|-5451.9748714018|-5451.9748714018|-5451.9748714018|-5451.9748714018|-5460.9165237798|-5492.3516930887|-5565.2241034319|-5588.770924298|-5588.770924298|-5588.770924298|-5588.770924298|-5693.1343603311|-5723.387325557|-5723.387325557|-5723.387325557|-5725.8748061745|-5805.9720068605|-5854.3737538971||-5854.3737538971||-5854.3737538971|-5854.3737538971|-5854.3737538971|-5854.3737538971|-5854.3737538971|-5854.3737538971|-5854.3737538971|-5854.3737538971|-5854.3737538971|-5854.3737538971|-5854.3737538971|-5854.3737538971|||-5854.3737538971|-5854.3737538971|-5854.3737538971|-5854.3737538971|-5854.3737538971|-5854.3737538971|-5854.3737538971|-5854.3737538971|-5854.3737538971|-5854.3737538971|-5854.3737538971|-5854.3737538971||-5854.3737538971|-5939.2794978012|-5939.2794978012|-5939.2794978012|-6181.866108668|-6282.6290096311|-6319.2544551457|-6524.3382834952|-6571.8203149947|-6573.4670166608|-6586.0189074009|-6638.1876748898|-6649.7869340053|-6649.7869340053|-6649.7869340053|-6826.6521488947|-6980.8912765497|6160.7715644723
09936|943198|/equities/afk-sistem|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09937|947096|/equities/apl-apollo-tubes-ltd|MSCI_EEM_SMALLCAP|-1507.2908526301|-1535.5676018264|-1539.583427485|-1554.8871850528|-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218||-1594.877990218|-1594.877990218|-1594.877990218||-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218|-1594.877990218|-1614.8033509475|-1629.3231745011|-1661.6227786991|-1661.6227786991|-1695.5808720029|-1711.3597195909|-1711.3597195909||-1711.3597195909|-1711.3597195909|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568||-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568||-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1711.8526985568|-1754.0252151933|-1773.9835968511|-1775.7528265161|-1775.7528265161|1599.4517673267||1599.4517673267|1599.4517673267|1599.4517673267|1599.4517673267|1593.288049037|1575.2894284005|1535.7633324459|-1691.9956620623|-1691.9956620623|-1691.9956620623|-1691.9956620623|-1691.9956620623|-1691.9956620623|-1691.9956620623|-1691.9956620623||-1691.9956620623|-1691.9956620623|-1691.9956620623|-1691.9956620623|-1711.3257532571|-1747.9719359873|1594.9638895811|1594.9638895811||1594.9638895811|1594.9638895811|1594.9638895811|1594.9638895811|1594.9638895811|1594.9638895811|1594.9638895811|1594.9638895811|1594.9638895811|1594.9638895811|1563.6598217025|1523.4581243743|1516.1445330313|1516.1445330313|1516.1445330313|1516.1445330313|1500.2244689389|1463.4716660627|1441.0487276325|1441.0487276325|1441.0487276325|1441.0487276325|1441.0487276325|1441.0487276325||1441.0487276325|1441.0487276325|1441.0487276325|1441.0487276325|1441.0487276325|1441.0487276325|1441.0487276325|1441.0487276325|1441.0487276325|1440.3319263733|1400.0804527528|1400.0804527528|1390.092172438|1359.2190248769|1352.8739626453|1328.8710262031|1299.1955968772|1283.5562173961|1253.3124976819|1241.3944608574|1237.9215797722|1234.9124552923|1234.9124552923|1234.9124552923|1234.9124552923|1234.9124552923|1234.9124552923|1234.9124552923|1234.9124552923|1234.9124552923|1234.9124552923|1234.9124552923||1234.9124552923|1234.9124552923|1234.9124552923|1234.9124552923|1234.9124552923|1225.4193635734|1222.8538686392|1222.8538686392|1222.8538686392|1222.8538686392|1222.8538686392|1185.2570518517|1149.516224334|1113.3069267773|1099.9438197374|-1179.9056563544|-1179.9056563544|-1179.9056563544|-1179.9056563544|-1179.9056563544|-1179.9056563544|-1179.9056563544|-1179.9056563544|-1179.9056563544|-1179.9056563544|-1179.9056563544|-1179.9056563544|-1179.9056563544|-1188.0590192132|-1216.7239224439|-1230.8737891521|-1236.2375869051|-1243.8945532127|1178.1822782726|1178.1822782726|1178.1822782726|1178.1822782726|1178.1822782726|1178.1822782726|1178.1822782726|1178.1822782726|1178.1822782726||1178.1822782726|1178.1822782726|1178.1822782726|1178.1822782726|1178.1822782726|1178.1822782726|1178.1822782726|1178.1822782726|1178.1822782726|1178.1822782726||1178.1822782726|1178.1822782726|1178.1822782726|1178.1822782726||1178.1822782726|1178.1822782726||1178.1822782726|1178.1822782726||1178.1822782726|1178.1822782726|1178.1822782726|1178.1822782726|1178.1822782726|1178.1822782726|1178.1822782726|1178.1822782726|1178.1822782726|1178.1822782726|1178.1822782726|1178.1822782726|1178.1822782726|1178.1822782726|1178.1822782726|1178.1822782726||1178.1822782726|1178.1822782726|1178.1822782726|1178.1822782726|1178.1822782726|1178.1822782726|1178.1822782726|1178.1822782726
09938|1012713|/equities/wafer-works|MSCI_EEM_SMALLCAP|||||-42.783939277515|-43.008765408382|-43.008765408382|-43.008765408382|-43.008765408382|-43.190295745913|-43.619774449736|-44.316414105528|-44.477576171022|-44.477576171022|-44.477576171022|-44.477576171022|-44.477576171022|-45.132260584217|-45.132260584217|-45.132260584217|-45.132260584217|-45.196956713312|-45.313283160123|-45.842539048628|-45.854115666029|-45.854115666029|-45.854115666029|-45.854115666029|-46.246240603788||-46.618045793488|-47.189495071785|-47.33579732682|-47.33579732682|-47.539774807578|-47.974749786197|-48.024721603194|-48.999691729854|44.764966397851|44.764966397851|44.764966397851|44.416316615908|44.416316615908|43.191074178331|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.50798686011|-45.574985680553|-45.574985680553|-45.758315812186|-46.458415185762|-46.458415185762|-46.962127009313|-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458|||-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458|-46.981083060458||-46.981083060458|-47.365092331783|44.371178089287|44.371178089287|44.371178089287|44.371178089287|44.371178089287|44.371178089287|44.371178089287|44.051309623879|43.607011201825|43.291122625102|42.745691085115|42.238911409294|42.238911409294|42.238911409294|41.804345840784|41.099271503391|40.729747895071|40.535831799849|40.228701236892|39.962444335276|39.447160753999|-42.179437935912|-42.179437935912|-42.179437935912|-42.179437935912|-42.179437935912|-42.179437935912|-42.179437935912|-42.179437935912|-42.179437935912|-42.179437935912|-42.257706656018|-43.069700423042|-43.069700423042|-43.871889740405|-44.804877235026|-45.385974620813|-45.595028658259||-45.595028658259|-45.891698805876|-46.329665255091|-46.54062455642|-46.54062455642|-46.54062455642|-47.145137717854|-47.305711033753|-48.189677188586|-49.232975586466|-50.203306207185|45.747462744177|45.747462744177|45.212241174623|45.212241174623|45.212241174623|45.212241174623|45.212241174623|45.212241174623|45.212241174623|44.897792389587|44.897792389587|44.897792389587|44.532123320654|44.532123320654|44.532123320654|44.263470059584|43.997851694305|||43.997851694305|43.997851694305|43.997851694305|43.776054262476|43.776054262476|43.66001378505|43.66001378505|43.66001378505|43.66001378505|43.66001378505|43.66001378505|43.66001378505|43.66001378505|43.244461287045|43.092854839519|43.092854839519|42.864282137769|42.788089865465|-44.499484441061|-44.499484441061|-44.499484441061|-44.499484441061|-44.499484441061|-44.499484441061|-44.499484441061|-44.499484441061|-44.499484441061|-44.499484441061|-44.502204256344|-44.849670124372|-44.969078382209|-45.358487311454|-45.358487311454|-45.358487311454|-45.358487311454|-45.358487311454|-45.358487311454||-45.358487311454|-45.358487311454|-45.358487311454|-46.034430388446|-46.471587370761|-47.518431768294|-48.084366596932|-48.424297532765|-48.893663840523|-48.998515717443|46.220832831806|46.220832831806|46.220832831806|46.220832831806|46.220832831806|46.220832831806|46.220832831806||||46.220832831806|46.220832831806|46.220832831806|46.220832831806|46.220832831806|46.220832831806|45.706479610277|45.271090363212|44.756766900694|44.120819895133|44.120819895133|44.120819895133|44.120819895133|44.120819895133|44.120819895133|44.120819895133|44.120819895133|43.969839193037|43.969839193037|43.679644871532|43.679644871532|43.679644871532|43.679644871532|||43.679644871532|43.679644871532
09939|103403|/equities/wisdom|MSCI_EEM_SMALLCAP|||||-55.577076723581|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626||-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|-55.649060824626|50.018717851026|50.018717851026|50.018717851026|50.018717851026|50.018717851026|50.018717851026|50.018717851026|50.018717851026|50.018717851026|50.018717851026|50.018717851026|50.018717851026|50.018717851026|50.018717851026|48.81524201431|46.533603043447|46.213034624439|46.213034624439|46.213034624439|44.483927402873|-45.328594272895|-45.328594272895|-45.328594272895|-45.328594272895|-45.328594272895|-45.328594272895|-45.328594272895|-45.328594272895|-45.328594272895|-45.328594272895|-45.606772177267|-45.745696776807|-45.745696776807|-45.745696776807|-45.745696776807|-45.745696776807|-45.745696776807|-45.745696776807|-46.270217623644|-46.478020471923|-46.592244036321|-46.727495069111|-47.983328998977|-48.334253298899|-49.226948830442|-50.126712355371|-50.126712355371|-50.126712355371|-50.640792141751|-50.953659122073|-51.05125173787|-51.05125173787|-51.05125173787|||-51.05125173787|-51.05125173787|-51.05125173787|-51.05125173787|-51.987501295184||47.692135426147|47.692135426147|47.692135426147|47.692135426147|47.692135426147|47.692135426147|47.692135426147|47.692135426147|47.692135426147|47.692135426147|45.496818538886|42.968686205791|42.781710974285|42.781710974285|42.36023708616|42.33424205881|42.33424205881|42.145717780343|42.145717780343|42.145717780343|42.145717780343|42.145717780343|42.145717780343|42.145717780343|42.145717780343|42.145717780343|42.145717780343|42.145717780343|42.145717780343|42.081353258812|-45.965701815245|-45.965701815245|-45.965701815245|-46.839669065075|-48.185743787109|-48.506385037434|-48.581111790454|-48.581111790454|-48.581111790454|-48.581111790454||-48.581111790454|-48.581111790454|-48.581111790454|-48.581111790454|-48.581111790454|-48.581111790454|-48.612345670899|-48.644520809646|-48.644520809646|-48.644520809646|-48.644520809646|-48.644520809646|-49.018911205393|-49.123790991154|-49.220880362554|-49.948199004115|-50.331332014867|-50.518146937498|-51.464608556042|-51.515028509167|-51.515028509167|-51.515028509167|-51.515028509167|-51.515028509167|-51.515028509167|-52.272252966593|-52.935837350101|-53.075929202207|||-53.128810606144|-53.448678663199|-53.659641136532|-54.199086009728|-54.199086009728|-54.199086009728|-54.199086009728|-54.687873005058|-55.012652095161|-55.012652095161|-55.012652095161|-55.10203985913|-55.10203985913|-55.310600436876|-55.572890349173|-57.308766969866|-59.126406599886|-63.490453430687|-63.794949739812|-65.070889084433|-65.070889084433|-65.070889084433|-65.070889084433|-65.070889084433|-65.070889084433|-65.070889084433|-65.070889084433|-65.070889084433|-65.070889084433|-65.070889084433|-65.070889084433|-65.070889084433|-65.070889084433|-65.788326467183|-65.788326467183|-65.788326467183|-65.788326467183||-65.788326467183|-65.788326467183|-65.788326467183|-67.003696879973|-67.031883514843|-67.335428331651|-67.99491829161|-68.738797762705|-69.237365253769|-69.237365253769|-69.237365253769|-69.237365253769|-69.237365253769|-69.237365253769|-69.237365253769|-69.237365253769|-69.237365253769||||-69.237365253769|-69.237365253769|-69.502630772416|-70.019108369115|-70.019108369115|-70.019108369115|-71.772608264862|64.861385289952|64.861385289952|64.861385289952|64.861385289952|64.861385289952|64.861385289952|64.861385289952|64.861385289952|64.861385289952|64.861385289952|64.861385289952|64.861385289952|64.861385289952|64.861385289952|64.601539973998|63.129487757974|||62.593875625722|60.676526311362
09940|18352|/equities/radico-khaitan|MSCI_EEM_SMALLCAP|1584.2408677565|1584.2408677565|1584.2408677565|1576.03434091|1561.8159343444|1552.0313917469|1552.0313917469|1552.0313917469|1552.0313917469|1552.0313917469||1552.0313917469|1552.0313917469|1552.0313917469||1552.0313917469|1552.0313917469|1552.0313917469|1552.0313917469|1552.0313917469|1552.0313917469|1552.0313917469|1552.0313917469|1530.873753688|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624||1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1530.5447095624|1424.0080038433|1387.8339392746|1358.1682102509|1341.6730046082|1318.0200268216||1311.6750094567|1303.238881764|1297.4672857273|1297.4672857273|1297.4672857273|1284.3664285859|1283.9710195551|1279.3289038351||1267.6015937252|1255.9693387166|1255.9693387166|1255.9693387166|1204.3297692555|1192.0914426813|1192.0914426813|-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615||-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615||-1286.4573305615|-1286.4573305615|-1286.4573305615|-1286.4573305615|-1294.0831504937|-1307.3451428012|-1313.2862562157|-1328.1631534044||-1328.1631534044|-1328.1631534044|-1328.1631534044|-1330.2562802041|-1345.9597367936|-1366.2219731734|-1368.5044725972|-1368.5044725972|-1368.5044725972|-1368.5044725972|-1376.5382540577|-1377.1863059914|-1377.1863059914|-1377.1863059914|-1377.1863059914|-1377.1863059914|-1377.1863059914|-1377.1863059914|-1405.3875486493|-1421.880608254|-1437.11373442|-1437.11373442|-1437.11373442|-1464.6853162907||1313.5028487091|1313.5028487091|1313.5028487091|1313.5028487091|1313.5028487091|1313.5028487091|1313.5028487091|1313.5028487091|1313.5028487091|1313.5028487091|1290.5309430101|1262.3814223992|1262.3814223992|1262.3814223992|1262.3814223992|1262.3814223992|1248.4706528559|1248.4706528559|1248.4706528559|1246.3694213924|1246.3694213924|1246.3694213924|1246.3694213924|1246.3694213924|1246.3694213924|1246.3694213924|1246.3694213924|1246.3694213924|1202.4631958071|1191.3146837093|1142.5440930103|1132.6859509911||1132.6859509911|1132.6859509911|1132.6859509911|1132.6859509911|1132.6859509911|1131.6308036927|1131.6308036927|1119.9211094782|1119.9211094782|1119.9211094782|1119.9211094782|1119.9211094782|1119.9211094782|1119.9211094782|1119.9211094782|1117.8353767068|1117.8353767068|1113.6170662411|1096.2744827809|-1185.7065122131|-1185.7065122131|-1185.7065122131|-1185.7065122131|-1185.7065122131|-1185.7065122131|-1185.7065122131|-1185.7065122131|-1185.7065122131|-1185.7065122131|-1185.7065122131|-1185.7065122131|-1185.7065122131|-1190.3877832098|-1193.4697360643|-1196.5233037569|-1196.5233037569|-1196.5233037569|-1196.5233037569|-1196.5233037569|-1196.5233037569|-1203.2175231088|-1209.4270740258||-1209.4270740258|-1209.4270740258|-1209.4270740258|-1209.4270740258|-1209.4270740258|-1209.4270740258|-1209.4270740258|-1210.9439955539|-1212.01131898|-1212.01131898||-1212.01131898|-1212.01131898|-1227.315297456|1104.0951400499||1104.0951400499|1104.0951400499||1104.0951400499|1104.0951400499||1104.0951400499|1104.0951400499|1104.0951400499|1104.0951400499|1104.0951400499|1104.0951400499|1104.0951400499|1104.0951400499|1104.0951400499|1104.0951400499|1104.0951400499|1104.0951400499|1104.0951400499|1104.0951400499|1104.0951400499|1099.7279442395||1084.531049155|1080.5094746471|1059.1855829954|1053.4259780543|1053.4259780543|1033.1344078533|1031.4493230705|1029.4673574998
09941|13796|/equities/bank-millenium-sa|MSCI_EEM_SMALLCAP|7.8039294770177|7.8039294770177|7.8039294770177|7.8039294770177|7.8039294770177|7.8039294770177|7.7043660537861|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168|7.65708442168||7.65708442168|7.65708442168|7.65708442168|||7.65708442168|7.65708442168|7.65708442168|7.493426751611|7.4113196940706|7.4113196940706|7.4113196940706|7.389243102691|7.389243102691|7.389243102691|7.389243102691|7.389243102691|7.389243102691|7.389243102691|7.3558259811903|7.271473337865|7.256263746715|7.256263746715|7.1591209583213|7.1591209583213|7.1591209583213|7.1591209583213|7.1591209583213|7.1591209583213|7.0640229309853|6.918735373502|6.918735373502|6.918735373502|6.8052615197555|6.7619574900088|6.6882861582899|6.609206778966|6.5956873716673|6.5956873716673|6.5764679552028|6.5764679552028|6.5764679552028||6.5764679552028|6.5516310401437|6.5485190387149|6.5485190387149|6.5485190387149|6.5485190387149|6.5485190387149|6.5485190387149|6.5485190387149|6.5485190387149|6.5485190387149|6.4433545531586|6.0415052508596|5.9872281921443|5.9119204826418|5.6993560335441|5.5970619808086|5.4784021256641|5.2954467533116|-5.8747431681118|-5.8747431681118|-5.8747431681118|-5.8747431681118|-5.8747431681118|-5.8747431681118|-5.8747431681118|-5.9191592187309|-5.9935100311067|-6.067233614792|-6.0742733908293|-6.0742733908293|-6.0742733908293|-6.0742733908293|-6.0742733908293|-6.0742733908293|-6.0742733908293|-6.1850905890079|-6.1850905890079|-6.2039892667766|-6.2849882437383|-6.3853225147288|-6.3853225147288|-6.3853225147288|-6.3853225147288|-6.3853225147288|-6.3853225147288|-6.3853225147288|-6.3853225147288|-6.3853225147288|-6.3853225147288|-6.3853225147288|-6.3853225147288|-6.3853225147288|-6.3853225147288|-6.445913914791||-6.647682008866|-6.6683867994504|-6.6683867994504|-6.6683867994504|-6.6683867994504|6.0302405524552|6.0302405524552|6.0302405524552|6.0302405524552|6.0302405524552|6.0302405524552|6.0302405524552|6.0302405524552|6.0302405524552|6.0302405524552|6.0302405524552|6.0302405524552|6.0302405524552|6.0302405524552|5.9202672826251|5.7902970432132|5.680885513501|5.5732062744616|5.3530067522789|5.1802173988867|5.1802173988867|5.1802173988867|5.1802173988867|5.1802173988867|5.1802173988867|5.1802173988867|5.1802173988867|5.1802173988867|5.1802173988867|5.1257970484151|4.7353302805571|4.6120334829388|4.5100374448628|4.409486107068|-5.0009920019838|-5.0009920019838|-5.0009920019838|-5.0009920019838|-5.0009920019838|-5.0009920019838|-5.0286528250941|-5.0286528250941||-5.0286528250941|-5.0286528250941|-5.0286528250941|-5.0286528250941|-5.0286528250941|-5.0286528250941|-5.1496142172558|-5.1711904119247|-5.1711904119247|-5.1757667142808|-5.1977564772267|-5.1977564772267|-5.1977564772267|-5.1977564772267|-5.1977564772267|-5.1977564772267|-5.2525075232871|4.7097165634744|4.7097165634744|4.7097165634744|4.7097165634744|4.7097165634744|4.7097165634744|4.7097165634744|4.7097165634744||4.7097165634744||4.7097165634744|4.7097165634744|4.7097165634744|4.7097165634744|4.7097165634744|4.7097165634744|4.7097165634744|4.7097165634744|4.7097165634744|4.6891297025275|4.6368105591217|4.5847893755612|4.3458770956129|4.1754190618826|||4.061576703636|3.9950852432164|3.9895392301251|3.916710178341|3.8269000498073|3.739889167814|-4.3922853371345|-4.3922853371345|-4.3922853371345|-4.4164281046879|-4.4581238468197|-4.4581238468197|-4.4581238468197|-4.4581238468197|-4.6251374306179|-4.6607084607523|-4.7479116680496|-4.7479116680496|-4.7832350468495|-4.8841499725822|-4.9559813321412|-4.9559813321412|-4.9559813321412|-4.9559813321412|-4.9559813321412|-4.9882767758725|-4.9882767758725|-4.9882767758725|-4.9882767758725|-5.0101563059692|-5.0101563059692
09942|50115|/equities/barloworld-ltd?cid=50115|MSCI_EEM_SMALLCAP|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747|7327.0793862747||-7961.0566149629|-7961.0566149629|-7961.0566149629|||-7961.0566149629|-7961.0566149629|-7961.0566149629|-7961.0566149629|-7961.0566149629||-7961.0566149629|-7961.0566149629|-7987.7921172382|-7987.7921172382|-8096.7690191535|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8103.2698188347|-8137.577576483|-8322.3116160552|-8322.3116160552|-8322.3116160552|-8322.3116160552|-8322.3116160552|-8322.3116160552|-8322.3116160552|-8322.3116160552|-8322.3116160552|-8505.8462400613|-8619.3847111792|-8751.8163457547|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561||8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561|8051.5338565561||-8782.6742173483|-8782.6742173483|-8782.6742173483|-8782.6742173483|-8782.6742173483|-8782.6742173483|-8782.6742173483|-8782.6742173483|-8782.6742173483|-8782.6742173483|-8782.6742173483|-8782.6742173483|-8827.9558238867|-8827.9558238867|-8916.9578072676|-8916.9578072676|-8945.4170642476|-8945.4170642476|-8945.4170642476|-8945.4170642476|-8945.4170642476|-8957.0693204991|-8957.0693204991|-8957.0693204991|-8957.0693204991|-8957.0693204991|-8957.0693204991|-8957.0693204991|-8957.0693204991|-8957.0693204991|-8957.0693204991|-9117.9659116657|8350.0471864879|8350.0471864879|8350.0471864879|8350.0471864879|8350.0471864879||8350.0471864879|8285.4413183198|-9082.0522669004|-9082.0522669004|-9082.0522669004|-9082.0522669004|-9082.0522669004|-9082.0522669004|-9082.0522669004|-9082.0522669004|-9082.0522669004|-9082.0522669004|-9082.0522669004|-9211.5025187782|-9311.2805764202|-9320.5339738003|-9355.4285532697|-9355.4285532697|-9355.4285532697|-9355.4285532697|-9379.7055683121|-9379.7055683121|-9379.7055683121|-9379.7055683121|-9379.7055683121|-9379.7055683121|-9379.7055683121|-9379.7055683121|-9379.7055683121|-9379.7055683121|-9379.7055683121|-9379.7055683121|-9379.7055683121||-9379.7055683121||-9379.7055683121|-9379.7055683121|-9379.7055683121|-9379.7055683121|-9379.7055683121|-9379.7055683121|-9379.7055683121|-9379.7055683121|-9379.7055683121|-9379.7055683121|-9379.7055683121|-9379.7055683121|||-9379.7055683121|-9379.7055683121|-9379.7055683121|-9379.7055683121|-9379.7055683121|-9379.7055683121|-9379.7055683121|-9379.7055683121|-9379.7055683121|-9379.7055683121|-9379.7055683121|-9379.7055683121||-9379.7055683121|-9534.7839647912|-9538.9266275457|-9604.0851417175|8482.5106264509|8482.5106264509|8482.5106264509|8482.5106264509|8482.5106264509|8482.5106264509|8482.5106264509|8482.5106264509|8482.5106264509|8482.5106264509|8482.5106264509|8482.5106264509|8482.5106264509|8482.5106264509
09943|103542|/equities/global-unichip|MSCI_EEM_SMALLCAP|||||-1685.5274466954|-1732.935119377|-1732.935119377|-1762.8179688722|-1762.8179688722|-1762.8179688722|-1762.8179688722|-1825.9088543024|1643.8420921578|1643.8420921578|1643.8420921578|1643.8420921578|1643.8420921578|1643.8420921578|1643.8420921578|1643.8420921578|1643.8420921578|1642.6023246198|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981||1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1603.1046599981|1581.5051777756|1561.0893237841|1561.0893237841|1561.0893237841|1561.0893237841|1561.0893237841|1561.0893237841|1561.0893237841|1561.0893237841|1561.0893237841|1561.0893237841|1561.0893237841|1561.0893237841|1550.3770264268|1536.6880263789|1536.6880263789|1536.6880263789|1536.6880263789|1536.6880263789|1536.6880263789|1485.2089181987|-1666.5471328184|-1666.5471328184|-1666.5471328184|-1666.5471328184|-1666.5471328184|-1666.5471328184|-1666.5471328184|-1666.5471328184|-1666.5471328184|-1666.5471328184|-1666.5471328184|-1684.440904714|-1684.440904714|-1744.1010052378|1512.0134046063|1512.0134046063|1512.0134046063|1512.0134046063|1480.014894007|1476.6832155633|1447.4257950703|1357.4175500781|||-1514.7377564438|-1514.7377564438|-1514.7377564438|-1514.7377564438|-1514.7377564438||-1514.7377564438|-1514.7377564438|-1514.7377564438|-1514.7377564438|-1514.7377564438|-1514.7377564438|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1536.8465280882|-1565.3850312091|-1591.2611457879|-1665.8457175421|-1669.550797269|-1709.7786636322|-1714.4762929247||-1754.1403254719|-1831.5448060798|-1936.1608956443|1678.8844754698|1678.8844754698|1678.8844754698|1678.8844754698|1637.0938616331|1613.8324576586|1613.8324576586|1613.8324576586|1592.3857501958|1592.3857501958|1566.261944662|1515.0132718466|1504.4953356307|1504.4953356307|1504.4953356307|1504.4953356307|1504.4953356307|1504.4953356307|1504.4953356307|1496.260276609|1496.260276609|1496.260276609|1496.260276609|1496.260276609|1496.260276609|||1496.260276609|1496.260276609|1459.7336406766|1456.9262674185|1455.7514082427|1337.8103805466|1337.8103805466|1328.2788987699|1328.2788987699|1328.2788987699|1328.2788987699|1328.2788987699|1328.2788987699|1328.2788987699|1328.2788987699|1328.2788987699|1328.2788987699|1319.7543319666|1270.282591074|1204.4806567489|1129.5748848752|1129.5748848752|1124.8054276391|1070.0615862656|1033.6795402951|1002.1439336613|997.10437073474|993.1715230386|992.76862950872|992.76862950872|992.76862950872|992.76862950872|992.76862950872|963.35403278746|957.33781420829|-1098.3776283963|-1098.3776283963||-1098.3776283963|-1098.3776283963|-1098.3776283963|-1137.919587107|-1159.1328745633|-1182.6476384036|-1193.3304177823|-1193.3304177823|-1208.7889312335|-1208.7889312335|-1208.7889312335|-1208.7889312335|-1231.002163057|-1231.002163057|-1231.002163057|-1231.002163057|-1231.002163057||||-1231.002163057|-1231.002163057|-1240.833813042|1035.9447009027|1035.9447009027|1035.9447009027|1035.9447009027|1035.9447009027|1035.9447009027|1035.9447009027|1035.9447009027|1035.9447009027|1035.9447009027|1035.9447009027|1035.9447009027|1035.9447009027|1035.9447009027|1035.9447009027|1035.9447009027|1035.9447009027|1035.9447009027|1035.9447009027|1000.7650628428|||1000.7650628428|935.29451426976
09944|18251|/equities/kajaria-ceramics|MSCI_EEM_SMALLCAP|-1383.2037737361|-1418.8902810935|-1436.9559302732|-1447.3509902341|1302.6805894218|1302.6805894218|1302.6805894218|1302.6805894218|1302.6805894218|1302.6805894218||1302.6805894218|1302.6805894218|1302.6805894218||1302.6805894218|1302.6805894218|1302.6805894218|1302.6805894218|1292.097892055|-1401.9391989586|-1401.9391989586|-1401.9391989586|-1401.9391989586|-1401.9391989586|-1401.9391989586|-1401.9391989586|-1404.6269012951|-1409.3048876152|-1422.9192965147|-1436.6214500663|1320.5033854859|1320.5033854859|1320.5033854859||1320.5033854859|1320.5033854859|1320.5033854859|1320.5033854859|1320.5033854859|1320.5033854859|1320.5033854859|1320.5033854859|1320.5033854859|1320.5033854859|1305.5880075715|1305.5880075715|1305.5880075715|1303.7310937535|1295.3234483546|1266.8371567004|1233.8691186102|-1326.7446358856|-1326.7446358856||-1326.7446358856|-1326.7446358856|-1326.7446358856|-1326.7446358856|-1326.7446358856|-1326.7446358856|-1326.7446358856|-1326.7446358856||-1326.7446358856|-1326.7446358856|-1326.7446358856|-1326.7446358856|-1326.7446358856|-1326.7446358856|-1326.7446358856|-1326.7446358856|-1326.7446358856|-1326.7446358856|-1326.7446358856|-1326.7446358856|-1326.7446358856|-1338.105150984||-1351.5835092314|-1357.3872012835|-1378.3385352803|-1391.7511503115|-1398.7951076765|-1398.7951076765|-1398.7951076765|-1398.7951076765|-1398.7951076765|-1403.0223486445|-1417.947032348|-1446.205966569|-1446.205966569|-1446.205966569|-1446.205966569||-1446.205966569|-1458.7566295211|-1463.701810579|-1478.1191339711|-1478.1191339711|-1478.1191339711|-1482.7991191259|-1488.507681406||-1488.507681406|-1488.507681406|1373.5281716053|1373.5281716053|1373.5281716053|1373.5281716053|1373.5281716053|1373.5281716053|1373.5281716053|1373.5281716053|1373.5281716053|1373.5281716053|1373.5281716053|1373.5281716053|1373.5281716053|1373.5281716053|1373.5281716053|1373.5281716053|1373.5281716053|1373.5281716053|1360.321813029|1360.321813029|1351.0880930357|1348.1229055648||1341.5087405582|1338.2993102018|1338.2993102018|1338.2993102018|1338.2993102018|1338.2993102018|1338.2993102018|1338.2993102018|1338.2993102018|1338.2993102018|1338.2993102018|1338.2993102018|1338.2993102018|1338.2993102018|1338.2993102018|1338.2993102018|1338.2993102018|1338.2993102018|1279.1992457646|1250.9963543435|1233.5015034697|1218.8267166374|1210.3518965242|1207.9187739158|1203.3564825326|1203.3564825326|1203.3564825326|1203.3564825326|1203.3564825326|1203.3564825326|1203.3564825326|1203.3564825326||1203.3564825326|1203.3564825326|1203.3564825326|1203.3564825326|1203.3564825326|1203.3564825326|1203.3564825326|1200.9432583153|1195.5147531628|1190.3385902113|1186.5595473918|1176.396972807|1176.396972807|1176.396972807|1176.396972807|1176.396972807|1176.396972807|1176.396972807|1176.396972807|1176.396972807|1176.396972807|1174.7022164218|1163.5385548133|1147.6377805491|1147.6377805491|1147.6377805491|1133.7448117755|1097.8859046855|1084.6801208363|1084.6801208363|1084.6801208363|1084.6801208363|1066.1248857928|1066.1248857928|1066.1248857928|1066.1248857928|1066.1248857928|1054.8749070115|1043.0026771699|1032.830900012|1032.830900012|1032.830900012||1032.830900012|1032.830900012|1032.830900012|1032.830900012|1032.830900012|1032.830900012|1032.830900012|1032.830900012|1032.830900012|1032.830900012||1032.830900012|1032.830900012|1020.8231923961|1011.0333819261||-1098.7431943746|-1098.7431943746||-1098.7431943746|-1098.7431943746||-1098.7431943746|-1098.7431943746|-1114.9813704856|-1116.7098744057|-1127.6725228576|-1127.6725228576|-1127.6725228576|-1127.6725228576|-1127.6725228576|-1127.6725228576|-1127.6725228576|-1127.6725228576|-1127.6725228576|-1127.6725228576|-1127.6725228576|-1127.6725228576||-1127.6725228576|-1127.6725228576|-1127.6725228576|-1127.6725228576|-1127.6725228576|-1127.6725228576|-1127.6725228576|-1128.5611039563
09945|18783|/equities/sao-martinho-on-nm|MSCI_EEM_SMALLCAP|-29.103982007652|-29.103982007652|-29.103982007652|-29.103982007652|-29.103982007652|-29.103982007652|-29.103982007652|-29.103982007652|-29.103982007652|-29.103982007652|-29.103982007652|-29.103982007652|-29.103982007652|-29.103982007652|-29.103982007652|-29.103982007652|-29.103982007652|-29.103982007652|-29.113868859245|-29.190595468476|-29.190595468476|-29.190595468476|-29.593995660096|-30.056661386787|-30.764069419767|-31.137298855148|-31.483665343746|-31.507118097333|-31.507118097333|||-31.704363810593|-31.704363810593|-31.704363810593||-31.704363810593|-31.704363810593|-31.704363810593|-31.704363810593|-31.704363810593|-31.704363810593|-31.704363810593|-31.704363810593|-31.704363810593|-32.142070544621|-32.29841196632|-32.94212450027|-34.239582210112|-35.163980224981|-35.634807762678|-35.634807762678|-35.634807762678|-35.634807762678|-35.634807762678|-35.634807762678|-36.007564528314|-36.373959205248|-36.65316935943|-36.65316935943|-36.65316935943|-36.65316935943|-36.65316935943||-36.65316935943|-36.65316935943|-37.354633240418|-38.116813558689|-38.718817961194|-38.718817961194|-38.718817961194|-38.718817961194||-38.718817961194|-38.718817961194|-39.338686903293|-40.050763191973|-40.171744175647|-40.171744175647|-40.385177212849|-40.385177212849|-40.429084333992|-40.614827736358|-40.614827736358|-40.614827736358|-40.614827736358|-40.614827736358||-40.614827736358|-40.614827736358|-40.614827736358|-40.614827736358|-40.614827736358|37.4109165865|37.4109165865|37.4109165865|37.4109165865|37.4109165865|37.4109165865|37.4109165865|37.4109165865|37.4109165865|37.4109165865|37.4109165865|37.4109165865|37.4109165865|36.587131575061|36.119033684679|36.086149496445|35.458499796533|35.308024798086|35.308024798086||35.137804254615|34.650894836942|34.419703693243|34.419703693243|34.419703693243|34.419703693243|33.683559650682|32.936732021198|32.387479057163|-35.286982026792|-35.286982026792|-35.286982026792|-35.286982026792|-35.286982026792|-35.327519776527|-35.327519776527|-35.327519776527|-35.327519776527|-35.327519776527|-35.327519776527|-35.327519776527|-35.327519776527|-35.327519776527|-35.327519776527|-35.327519776527|-35.327519776527|-35.726924333995|-35.726924333995|-35.726924333995|-35.726924333995|-35.812386625443|-35.812386625443|-35.812386625443|-35.812386625443|-35.812386625443|-35.938771393284|-35.938771393284|-35.938771393284|-36.264743754582|-36.455334118832|-36.455334118832|-36.455334118832|-36.455334118832|-36.455334118832|-36.455334118832|-36.455334118832|-36.455334118832|-37.186483413895|-38.013871121098|-38.379840550218|-38.379840550218|34.930932665938|34.930932665938|34.930932665938|34.930932665938|34.930932665938|34.930932665938|34.930932665938|34.930932665938|34.930932665938|34.930932665938|34.930932665938|34.930932665938|34.930932665938||34.594370578256|34.594038155009|34.594038155009|34.180040732941|33.093716413656|33.093716413656|33.093716413656|33.093716413656|33.093716413656|33.093716413656|32.717057807552|32.717057807552|32.41284010952|32.334824276691|31.186469926575|30.585521369222|30.41890280826|30.41890280826|30.41890280826|29.95211519779|29.846792799249|29.401993652201|29.344436111291|28.150484339219|27.530052969076|27.530052969076|27.530052969076||27.530052969076|26.787837051924|26.39868211859|26.39868211859|26.39868211859||26.39868211859|26.39868211859|26.39868211859|26.39868211859|26.39868211859|26.39868211859|26.356397877426|26.356397877426|25.990441386667||25.151601756908|24.933396426367|24.933396426367|24.073219078037|24.014688139991|23.277986877313|-27.053531042392|-27.053531042392|-27.053531042392|-27.053531042392|-27.283922901479|-28.068248155744|-28.074372939327|-28.074372939327|-28.074372939327|25.182006649465|25.182006649465|25.182006649465|25.182006649465|25.182006649465|25.182006649465|25.182006649465|25.182006649465|25.182006649465|25.182006649465|25.182006649465|25.182006649465|25.182006649465|25.182006649465|25.182006649465|25.182006649465
09946|50188|/equities/rbplat|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-14267.618440467|-14267.618440467|-14267.618440467|-14267.618440467|-14267.618440467|-14267.618440467|-14267.618440467|-14267.618440467|-14267.618440467|-14267.618440467|-14267.618440467|-14267.618440467|-14267.618440467|-14267.618440467|-14267.618440467|-14267.618440467|-14267.618440467|-14457.798959594|-14457.798959594|-14457.798959594|-14457.798959594|-14457.798959594|-14457.798959594|-14457.798959594|-14457.798959594|-14605.887732882|-14875.319703202|-15066.135436052|-15066.135436052|-15126.650484503|-15259.556093892|-15484.111477432||-15484.111477432|-15484.111477432|-15484.111477432|-15484.111477432|-15484.111477432|-15484.111477432|-15484.111477432|-15484.111477432|-15484.111477432|-15484.111477432|-15484.111477432|-15484.111477432|-15943.464303748|-15943.464303748|-15943.464303748|-15958.975145727|-15958.975145727|-15958.975145727|-15958.975145727|-15958.975145727|-15958.975145727|-15958.975145727|-15958.975145727|-15958.975145727|-15958.975145727|-15958.975145727|-15958.975145727|-15958.975145727|-15958.975145727|-15958.975145727|-15958.975145727|-15958.975145727|-15958.975145727||-15958.975145727||-15958.975145727|-15958.975145727|-15958.975145727|-15958.975145727|-15958.975145727|-15958.975145727|-15958.975145727|-15958.975145727|-15958.975145727|-15958.975145727|-15958.975145727|-15958.975145727|||-15958.975145727|-16600.86127303|-16623.603255185|-16623.603255185|-16623.603255185|-16627.743281317|-16627.743281317|-16627.743281317|-16627.743281317|-16627.743281317|-16800.492841313|-16800.492841313||-16800.492841313|-16912.069023847|-16912.069023847|-16912.069023847|-16912.069023847|-16912.069023847|-16912.069023847|-16912.069023847|-16912.069023847|-16995.144988702|-16995.144988702|-16995.144988702|-16995.144988702|-16995.144988702|-16995.144988702|-16995.144988702|-16995.144988702|-17482.938876336
09947|50095|/equities/picknpay|MSCI_EEM_SMALLCAP|2318.8004492072|2288.7227213413|2252.5808014904|2171.4231127671|2120.7657989376|2120.7657989376|2120.7657989376|2120.7657989376|2120.7657989376|2120.7657989376|2120.7657989376|2120.7657989376|-2428.0236873946|-2428.0236873946|-2428.0236873946|-2428.0236873946|-2428.0236873946|-2428.0236873946|-2428.0236873946|-2428.0236873946|-2428.0236873946|-2428.0236873946|-2428.0236873946|-2428.0236873946|-2428.0236873946|-2428.0236873946|-2428.0236873946|-2428.0236873946|-2428.0236873946||-2428.0236873946|-2428.0236873946|-2428.0236873946|||-2428.0236873946|-2428.0236873946|-2428.0236873946|-2428.0236873946|-2428.0236873946||-2433.4707637718|-2443.967515302|-2554.6861281133|-2590.0956979037|-2613.9396643375|-2671.5753515512|-2671.5753515512|-2671.5753515512|-2671.5753515512|-2671.5753515512|-2747.2092590165|-2747.2092590165|-2747.2092590165|-2747.2092590165|-2747.2092590165|-2747.2092590165|-2747.2092590165|-2747.2092590165|-2747.2092590165|-2747.2092590165|-2855.6213989072|-2866.4321733077|-2866.4321733077|-2866.4321733077|-2866.4321733077|-2908.9965102564|-2908.9965102564|-2914.5037092185|-2914.5037092185|-2914.5037092185|-2914.5037092185|-2914.5037092185|-2974.3930102427|-3014.0477891586|-3045.2009868613|-3045.2009868613|-3045.2009868613|-3045.2009868613|-3045.2009868613|-3045.2009868613|-3147.6677631793|-3305.4086257547|-3586.4829397906|-3586.4829397906|-3586.4829397906|-3586.4829397906|-3586.4829397906|-3586.4829397906|-3586.4829397906|-3617.0365997674|-3660.318444186|-3695.1316046511|-3798.5906718345|-3900.6563020384|3244.1041088463|-3658.6266440036|-3658.6266440036|-3658.6266440036||-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3658.6266440036|-3659.1962711152|-3742.4958567946|-3853.1620631051|-3879.4469914878|-3879.4469914878|-3903.5500569106|-3903.5500569106||-3903.5500569106|-3937.8333965673|-3988.037107297|-3990.6523414411|-4019.6555275682|-4019.6555275682|-4019.6555275682|-4019.6555275682|-4019.6555275682|-4019.6555275682|-4019.6555275682|-4019.6555275682|-4019.6555275682|-4019.6555275682|-4069.5061417425|3669.5062616332|3669.5062616332|3669.5062616332|3669.5062616332|3590.3958462591|3446.7871704162|3446.7871704162|3446.7871704162|3446.7871704162|3446.7871704162|3401.1106590072|3401.1106590072|3401.1106590072|3393.8829108164|3393.8829108164|3393.8829108164|3393.8829108164|3393.8829108164|3393.8829108164|3390.5398411767|3390.5398411767|3390.5398411767||3390.5398411767|3390.5398411767|3363.3214556608|3363.3214556608|3363.3214556608|3282.4682840675|3133.964760075|-3584.111248171|-3584.111248171|-3584.111248171|-3584.111248171|-3674.1791646344|-3738.3699802442|-3738.3699802442|-3738.3699802442|-3738.3699802442|-3738.3699802442|-3779.5777558269|-3824.6419509188|-3840.2431492824|-3840.2431492824|-3923.1590547583|-4036.0346149101|-4036.0346149101|-4036.0346149101|-4036.0346149101|-4036.0346149101|-4145.316238789|-4157.7422701099|-4157.7422701099|-4341.3247445665|-4471.0228299019|-4471.0228299019||-4471.0228299019||-4471.0228299019|-4471.0228299019|-4471.0228299019|-4471.0228299019|-4471.0228299019|-4471.0228299019|-4471.0228299019|-4471.0228299019|-4471.0228299019|-4471.0228299019|-4471.0228299019|-4471.0228299019|||-4471.0228299019|-4471.0228299019|-4471.0228299019|-4471.0228299019|-4471.0228299019|-4471.0228299019|-4471.0228299019|-4471.0228299019|-4471.0228299019|-4471.0228299019|-4471.0228299019|-4471.0228299019||-4508.4698110021|-4513.0775677801|-4576.110299924|-4576.110299924|-4576.110299924|-4576.110299924|-4661.1781110266|-4810.4201233629|-4843.411248181|-4929.62360909|-5009.3040101|-5079.8933445556|-5123.0226475995|-5123.0226475995|-5140.2473862216|-5141.219318024|-5197.8547978045|-5236.7831086717
09948|103779|/equities/taiwan-secom|MSCI_EEM_SMALLCAP|||||-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-119.94299136903|-120.54776818781|-121.27529798646|-121.69477554051|-122.13942316798|-122.13942316798|-122.13942316798|-122.13942316798|-122.23824796442|-122.45462711657|-122.45462711657|-123.14403012952|-123.2155890328|-124.82287670311||-125.46986300346|-125.49429222607|-125.96588025118|-126.38696170715|-126.38696170715|-126.38696170715|-126.38696170715|-126.38696170715|-126.38696170715|-126.38696170715|-126.38696170715|-126.38696170715|-126.38696170715|-126.38696170715|-126.38696170715|-126.62440189684|-126.99768425009|-126.99768425009|-126.99768425009|118.8800395869|118.8800395869|118.8800395869|118.8800395869|118.8800395869|118.005599541|116.47844393445|115.84684436352|115.84684436352|115.44093818168|115.17708417492|115.17708417492|114.50231574991|113.80812861101|112.67569845668|111.63966495186|110.84962772429|110.73719472135|110.73719472135|110.58614826735|110.58614826735|110.58614826735|110.58614826735|110.58614826735|110.58614826735|109.7901647415|109.56984189507|109.56984189507|109.56984189507|109.27255357616|109.27255357616|109.27255357616|109.27255357616|109.27255357616|109.27255357616|108.07449050227|108.07449050227|108.07449050227|106.66610055808|||104.10122284231|103.14468153952|103.14468153952|103.14468153952|102.56668268612||102.56668268612|102.56668268612|102.56668268612|-108.29211031278|-108.29211031278|-108.29211031278|-108.29211031278|-108.29211031278|-108.29211031278|-108.29211031278|-108.29211031278|-108.29211031278|-108.29211031278|-108.29211031278|-108.60234479198|-109.22482754664|-109.6942528296|-110.22438620939|-110.22438620939|-110.47154023265|-110.63504470295|-110.80767448964|-110.80767448964|-110.80767448964|-111.86963832182|-112.00214995045|-112.00214995045|-112.00214995045|-112.00214995045|-112.00214995045|-112.00214995045|-113.43504794301|-113.43504794301|-113.43504794301|-113.44257442126|-113.44257442126|-113.44257442126|-113.44257442126|-113.44257442126|-113.44257442126||-114.07508269029|-114.67837336837|-114.67837336837|-114.67837336837|-114.67837336837|-114.67837336837|-114.97330045478|-114.97330045478|-115.04370086088|-115.04370086088|-115.04370086088|-115.04370086088|-115.04370086088|-115.04370086088|-115.04370086088|-115.04370086088|-115.04370086088|-115.04370086088|-116.21522317875|-116.87802575417|-118.86447306019|-119.49901972015|-119.49901972015|-119.49901972015|-119.49901972015|-119.49901972015|112.01118109679|112.01118109679|||112.01118109679|112.01118109679|112.01118109679|112.01118109679|112.01118109679|112.01118109679|112.01118109679|112.01118109679|112.01118109679|112.01118109679|112.01118109679|112.01118109679|112.01118109679|112.01118109679|110.51242344087|109.28225699725|109.28225699725|109.28225699725|109.28225699725|109.28225699725|109.28225699725|108.92559258882|108.92559258882|108.92559258882|107.36176954313|106.24933873318|106.24933873318|106.24933873318|106.24933873318|106.24933873318|106.24933873318|106.24933873318|105.33259859243|104.70178133392|104.70178133392|104.70178133392|104.00197925991||102.61331028879|102.26282596246|102.26282596246|102.26282596246|102.26282596246|102.26282596246|102.26282596246|102.26282596246|102.26282596246|102.26282596246|102.26282596246|102.26282596246|102.26282596246|102.26282596246|102.26282596246|102.26282596246|102.26282596246||||102.26282596246|101.37536218052|100.2504024228|99.722669358662|99.691854842957|99.6478149563|99.6478149563|99.6478149563|99.6478149563|99.6478149563|99.6478149563|99.6478149563|99.6478149563|99.6478149563|99.6478149563|99.6478149563|99.6478149563|99.6478149563|99.6478149563|99.303127729223|98.725697476914|-101.76155311106|-101.76155311106|||-101.76155311106|-101.76155311106
09949|102990|/equities/great-wall-ent|MSCI_EEM_SMALLCAP|||||56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835|56.232133981835||56.232133981835|55.890144651123|55.890144651123|55.890144651123|55.890144651123|55.890144651123|55.833495370754|55.626105035023|55.412340919923|55.122426997561|55.122426997561|55.122426997561|55.122426997561|55.122426997561|55.122426997561|55.080474017879|54.98386035895|54.915401416086|54.483777952485|54.224936259371|54.224936259371|54.224936259371|53.905482994828|53.43577982677|53.43577982677|53.213926088822|53.213926088822|52.837697307282|52.336328815546|52.237900138837|52.237900138837|52.237900138837|52.072724667187|52.072724667187|52.072724667187|52.072724667187|-53.308958353077|-53.308958353077|-53.308958353077|-53.308958353077|-53.308958353077|-53.308958353077|-53.308958353077|-53.308958353077|-53.308958353077|-53.308958353077|-53.308958353077|-53.308958353077|-53.308958353077|-53.308958353077|-53.308958353077|-53.737732266358|-53.941924358928|-54.4688041227|-54.765339482375|-55.057056585845|-55.057056585845|-55.057056585845|||-55.057056585845|-55.057056585845|-55.168951846821|-55.943280804668|-56.509200427835||-56.710224096316|-56.748693126955|-56.748693126955|-56.748693126955|-56.748693126955|-57.059658309397|-57.31260403037|-57.31260403037|-57.31260403037|-57.31260403037|-57.31260403037|-57.31260403037|-57.31260403037|-57.630671695868|-58.111857524624|-58.390953610463|-58.552318250307|-58.552318250307|-58.552318250307|-58.552318250307|-58.552318250307|-58.552318250307|-58.724798267824|-58.729380134868|-58.729380134868|-58.738200616094|-59.314666376348|-59.674898913961|-59.674898913961|-59.674898913961|-59.674898913961|-59.755430108065|-59.755430108065|-59.77270071347|-61.147446974995|-61.906104334199|-61.906104334199|-65.030377492006|-65.030377492006|-65.078195475534||56.946448539148|56.384944940552|55.89993924669|54.909947546959|54.909947546959|54.909947546959|54.909947546959|54.909947546959|54.566606266233|53.962896063298|53.07544083327|53.03382285138|51.932026153361|-53.908397416605|-53.908397416605|-53.908397416605|-53.908397416605|-53.908397416605|-53.908397416605|-53.908397416605|-53.908397416605|-53.908397416605|-53.908397416605|-53.908397416605|-53.908397416605|-53.908397416605|-53.908397416605|-53.908397416605|||-53.908397416605|-53.931553236128|51.912490365217|51.912490365217|51.912490365217|51.912490365217|51.912490365217|51.912490365217|51.912490365217|51.912490365217|51.912490365217|51.912490365217|51.912490365217|51.912490365217|51.912490365217|51.912490365217|51.912490365217|51.912490365217|51.912490365217|51.912490365217|51.912490365217|51.912490365217|51.102765928054|50.746623976172|50.746623976172|50.540158635587|50.540158635587|50.540158635587|50.540158635587|50.540158635587|50.540158635587|50.540158635587|50.540158635587|50.497443690401|50.497443690401|50.497443690401|50.497443690401||50.497443690401|50.497443690401|50.497443690401|50.497443690401|50.497443690401|50.497443690401|50.497443690401|50.497443690401|50.497443690401|50.20827136051|-52.45874731083|-52.45874731083|-52.45874731083|-52.45874731083|-52.45874731083|-52.45874731083|-52.45874731083||||-52.45874731083|-52.45874731083|-52.501659063937|-52.501659063937|-52.501659063937|-52.501659063937|-52.882398239376|-53.136691197122|-53.136691197122|-53.136691197122|49.735236919215|49.735236919215|49.735236919215|49.735236919215|49.735236919215|49.735236919215|49.735236919215|49.735236919215|49.735236919215|49.735236919215|49.735236919215|49.735236919215|49.735236919215|||47.810787210114|47.810787210114
09950|18218|/equities/infotech-enterprises|MSCI_EEM_SMALLCAP|-2264.218688761|-2264.218688761|-2264.218688761|-2264.218688761|-2264.218688761|-2264.218688761|-2264.218688761|-2326.6513059258|-2341.7029250374|-2341.7029250374||-2348.3837499874|-2354.0290567893|2074.7195858746||2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746|2074.7195858746||2074.7195858746|1972.6934259334|1972.6934259334|1972.6934259334|1925.4317688322|1910.0351901955|1904.5757723936|1904.5757723936|1904.5757723936|1904.5757723936|1904.5757723936|1904.5757723936|1904.5757723936|1904.5757723936|1904.5757723936|1826.9980370346|1780.7516214837|1780.7516214837|1730.5934493265||1693.2927024851|1667.61823636|1667.61823636|1667.61823636|1633.820318232|-1800.4089304765|-1800.4089304765|-1800.4089304765||-1800.4089304765|-1800.4089304765|-1800.4089304765|-1800.4089304765|-1800.4089304765|-1800.4089304765|-1800.4089304765|-1800.4089304765|-1800.4089304765|-1800.4089304765|-1806.338468835|-1806.338468835|-1806.338468835|-1806.338468835||-1806.338468835|-1806.338468835|-1806.338468835|-1806.338468835|-1806.338468835|-1806.338468835|-1806.338468835|-1806.338468835|-1806.338468835|-1806.338468835|-1806.338468835|-1832.6537314262|-1832.6537314262|-1832.6537314262|-1832.6537314262||-1832.6537314262|-1832.6537314262|-1832.6537314262|-1832.6537314262|-1832.6537314262|-1832.6537314262|-1832.6537314262|-1843.3208235465||1661.2403864472|1661.2403864472|1661.2403864472|1661.2403864472|1661.2403864472|1661.2403864472|1661.2403864472|1661.2403864472|1661.2403864472|1653.9003968337|1576.8143176082|1547.3325724076|1489.1473298018|1478.6609464161|1457.35935778|1454.5270214065|1454.5270214065|1454.5270214065|1454.5270214065|1454.5270214065|1454.5270214065|1454.5270214065|1454.5270214065|1454.5270214065||1454.5270214065|1454.5270214065|1454.5270214065|1454.5270214065|1454.5270214065|1454.5270214065|1389.0216416236|1374.3344351564|1374.3344351564|1374.3344351564|1374.3344351564|1374.3344351564|1374.3344351564|1374.3344351564|1374.3344351564|1374.3344351564|1374.3344351564|1374.3344351564|1374.3344351564|1374.3344351564|1374.3344351564|1374.3344351564|1374.3344351564|1374.3344351564|1374.3344351564|1374.3344351564|1374.3344351564|1374.3344351564|1374.3344351564|1374.3344351564|1374.3344351564|1342.0049767797||1330.3059599697|1330.3059599697|1330.3059599697|1330.3059599697|1330.3059599697|1330.3059599697|1330.3059599697|1310.5760530697|1309.9071622197|1309.9071622197|1309.9071622197|1280.5857914094|1263.5050584105|1263.5050584105|1263.5050584105|1263.5050584105|1263.5050584105|1263.5050584105|1263.5050584105|1220.2502809659|1220.2502809659|1220.2502809659|1220.2502809659|1220.2502809659|1220.2502809659|1220.2502809659|1220.2502809659|1202.2697620541|1159.9358711409|1131.4926359573|1116.2740072198|1116.2740072198|1116.2740072198|1116.2740072198|1116.2740072198|1102.6558369276|1102.6558369276|1102.6558369276|1087.742664403|1061.349628621|1061.349628621|1061.349628621||1061.349628621|1061.349628621|1061.349628621|1061.349628621|1061.349628621|1042.7134748892|997.48286583118|997.48286583118|997.48286583118|984.27475731435||984.27475731435|984.27475731435|974.78305554459|960.20889499529||944.90992130553|929.04993697576||923.22232102859|923.22232102859||923.22232102859|923.22232102859|923.22232102859|895.85714673849|895.85714673849|895.85714673849|895.85714673849|895.85714673849|895.85714673849|882.65417207081|882.65417207081|882.65417207081|882.65417207081|882.65417207081|882.65417207081|882.65417207081||882.65417207081|882.65417207081|882.65417207081|882.65417207081|882.65417207081|882.65417207081|882.65417207081|881.61574674534
09951|41642|/equities/time-dotcom-bhd|MSCI_EEM_SMALLCAP|5.3596969448014|5.3529965438759|5.3494406318572|5.3477121300064|5.3354214366563|5.3354214366563||5.3354214366563|5.3354214366563|5.3354214366563|5.3354214366563||5.3043572037626|5.2936241108394|5.2936241108394|5.2936241108394|5.2936241108394|5.2936241108394|5.2936241108394|5.2936241108394|5.2936241108394|5.2545825064421|5.2539807492097|5.2027562915837|5.1921680252684|5.1921680252684|5.1625531329212|5.1625531329212|5.1604978760448||5.1604978760448|5.1478986868112|5.1478986868112|5.1366031298481||5.1366031298481|5.0928924226587|5.0621024396491|5.061780588105|5.0275337875714|4.9789263342078|4.9260293746718|-5.1877055724849|-5.1877055724849|-5.1877055724849|-5.1877055724849|-5.2030061969481|-5.2407629152659|-5.2407629152659|-5.2407629152659|-5.2586254698837|-5.2822708674206|-5.2822708674206|-5.2822708674206|-5.2991901048835|-5.3068778921957|-5.3520865097968|-5.3562404606429|-5.3562404606429|-5.3562404606429|-5.3562404606429|-5.3679979943236|-5.3679979943236|-5.3679979943236||-5.391108873045|-5.409565292636|-5.4484337719893|-5.4484337719893|-5.4484337719893|-5.4484337719893|-5.4484337719893|-5.4484337719893|-5.4484337719893|-5.4484337719893|-5.4532597233427|-5.4573714711885|-5.4573714711885|-5.4573714711885|-5.4573714711885|-5.4915238462797|-5.5054687626409|-5.5054687626409|-5.5054687626409|-5.5054687626409|-5.5132985520416|-5.5442205190717|5.3097341310923|5.3097341310923|5.3097341310923|5.3097341310923|5.2945481862483|5.2945481862483|5.2611644892624|-5.5331608330806|-5.5331608330806||-5.5331608330806|-5.5331608330806|-5.5331608330806|-5.5331608330806|-5.5331608330806|-5.5331608330806|-5.5331608330806|-5.5331608330806|-5.5331608330806|-5.5331608330806|-5.5885119212557|-5.6037802712035|-5.6037802712035|-5.6397558865627|5.393867054464|5.393867054464|5.393867054464|5.393867054464|5.393867054464||5.393867054464|5.393867054464|5.393867054464|5.393867054464|5.393867054464|5.3931855524928|5.3285396723119|5.2933773363263|5.2223791914995|5.2223791914995|5.1982948853772|-5.4239113347924|-5.4239113347924|-5.4239113347924|-5.4239113347924|-5.4239113347924|-5.4239113347924|-5.4239113347924|-5.4239113347924|-5.4239113347924|-5.4239113347924|-5.4239113347924|-5.4239113347924|-5.4239113347924|-5.4239113347924|-5.4239113347924|-5.4239113347924|-5.4239113347924|-5.4239113347924|-5.4239113347924||-5.4239113347924|-5.4239113347924|-5.4239113347924|-5.4239113347924|-5.4239113347924|-5.4239113347924|-5.4239113347924|-5.4239113347924|-5.4239113347924|-5.4239113347924|-5.4239113347924|-5.4239113347924|-5.4239113347924||-5.4239113347924|-5.4239113347924|-5.4239113347924|-5.4239113347924|-5.4239113347924|-5.4239113347924|-5.4239113347924|-5.4239113347924|-5.4239113347924|5.1298057013704|5.1298057013704|5.1298057013704|5.1298057013704|5.1298057013704|5.1298057013704|5.1298057013704|5.1298057013704||5.1298057013704|5.1298057013704|5.1298057013704|5.1298057013704|5.1298057013704|5.1298057013704|5.1298057013704|5.1230934409391|5.1230934409391|5.1156593459725|5.0790658149321|5.0145175626101|4.9605748576391|4.9256388790595|4.8812292027459|4.851234004231|4.845017059348|4.8343165264507|4.8343165264507|4.8343165264507|4.7930839178716||4.789862457653|4.789862457653||4.789862457653|4.789862457653|4.789862457653|4.789862457653|||4.789862457653|4.789862457653|4.789862457653|4.776485783959|4.776485783959|4.776485783959|4.776485783959|4.776485783959|4.776485783959|4.776485783959|4.776485783959|4.776485783959|4.776485783959|4.776485783959|4.776485783959|4.776485783959|4.776485783959|4.776485783959|4.776485783959|4.776485783959|4.776485783959|4.776485783959|4.776485783959|4.776485783959|4.776485783959|4.776485783959|4.776485783959|4.776485783959|4.776485783959|4.776485783959|4.776485783959|4.7512105082295|4.7512105082295|4.7512105082295|4.7007432983272|4.7007432983272|4.6254705207479|4.6254705207479|4.6254705207479|4.6254705207479|4.6254705207479
09952|103555|/equities/lotes|MSCI_EEM_SMALLCAP|||||-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1058.0626307933|-1066.0392740649|-1066.0392740649|-1066.0392740649|-1066.8077457592|-1066.8077457592|-1079.3419397324|-1082.082641645|-1082.082641645|-1098.7584907166|-1114.7316563518|998.72405098581|998.72405098581||998.72405098581|998.72405098581|998.72405098581|998.72405098581|998.72405098581|998.72405098581|998.72405098581|998.72405098581|998.72405098581|998.72405098581|998.72405098581|938.69338998423|916.34986417806|916.34986417806|914.22207130896|902.35785700995|868.16093754331|868.16093754331|868.16093754331|868.16093754331|868.16093754331|863.5121528259|859.79128091767|849.90102991079|849.90102991079|849.90102991079|849.90102991079|849.90102991079|849.90102991079|849.90102991079|849.90102991079|849.90102991079|849.90102991079|849.90102991079|828.55669990088|-886.2768690051|-886.2768690051|-886.2768690051|-886.2768690051|-886.2768690051|-886.2768690051|-886.2768690051|-886.2768690051|-886.2768690051|-886.2768690051|-886.2768690051|-886.2768690051|-886.2768690051|-886.2768690051|-886.2768690051|-886.2768690051|-888.36318778344|-891.81876792773|-891.81876792773|-891.81876792773|-891.81876792773|-891.81876792773|-891.81876792773|||-891.81876792773|-891.81876792773|-891.81876792773|-895.9514373347|-895.9514373347||-895.9514373347|-895.9514373347|-895.9514373347|-895.9514373347|-895.9514373347|-911.00159703855|827.87200962158|827.87200962158|827.87200962158|827.87200962158|827.87200962158|810.08001069064|803.62644519226|803.62644519226|803.62644519226|803.62644519226|802.44005579292|802.44005579292|793.65561754768|791.72512695156|791.72512695156|791.72512695156|773.91680772395|746.59438645261|746.59438645261|746.59438645261|734.10487383623|724.33874870692|707.48749856325|-786.10865800583|-786.10865800583|-786.10865800583|-786.10865800583|-786.10865800583|-786.10865800583|-786.10865800583|-786.10865800583|-786.10865800583|-787.95406445092|-801.39340494547||-810.95482092033|-810.95482092033|-821.61646768925|-831.62940854361|-833.08823171513|-842.7647019057|-850.12744656188|-854.25271840209|-855.00302044677|-856.74488401478|-856.74488401478|-856.74488401478|-861.7165377942|-888.99746653589|-888.99746653589|-888.99746653589|-888.99746653589|-898.33051837321|-902.20057597023|-918.55619552248|-925.45132835831|-933.66814262034|-937.06560817326|-937.06560817326|-939.79512019252|-947.96307673144|-947.96307673144|-947.96307673144|||-947.96307673144|-947.96307673144|-947.96307673144|-947.96307673144|-947.96307673144|-947.96307673144|-947.96307673144|-947.96307673144|-947.96307673144|-965.29230747938|-977.10778701158|-977.10778701158|864.45814755361|864.45814755361|864.45814755361|864.45814755361|864.45814755361|864.45814755361|864.45814755361|864.45814755361|864.45814755361|864.45814755361|864.45814755361|864.45814755361|864.45814755361|864.45814755361|864.45814755361|864.45814755361|864.45814755361|864.45814755361|864.45814755361|864.45814755361|864.45814755361|864.45814755361|864.45814755361|864.45814755361|864.45814755361||864.45814755361|864.45814755361|864.45814755361|864.45814755361|864.45814755361|864.45814755361|864.45814755361|864.45814755361|864.45814755361|864.45814755361|859.73228093038|859.73228093038|857.11392707454|857.11392707454|851.35783345111|851.35783345111|851.35783345111||||851.35783345111|851.35783345111|838.77510302606|838.77510302606|837.02927742393|837.02927742393|837.02927742393|837.02927742393|837.02927742393|768.81030824881|-855.47285741684|-855.47285741684|-855.47285741684|-855.47285741684|-862.02539712982|791.80253900216|791.80253900216|791.80253900216|791.80253900216|791.80253900216|791.80253900216|791.80253900216|791.80253900216|||787.3917100024|779.93735814583
09953|27113|/equities/grupo-cementos|MSCI_EEM_SMALLCAP|183.52949432495|183.52949432495|183.52949432495|183.52949432495||-199.39032568049|-199.39032568049|-199.39032568049|-199.39032568049|-199.39032568049|-199.39032568049|-199.39032568049|-199.39032568049|-199.39032568049|-199.39032568049|-199.39032568049|-199.39032568049|-199.39032568049|-204.8470278218|189.63401997367|189.63401997367|189.63401997367|189.63401997367|189.63401997367|189.63401997367|189.63401997367|189.63401997367|189.63401997367|189.63401997367||189.63401997367|189.63401997367|189.63401997367|188.62280159835||188.45445802417|188.45445802417|188.45445802417|188.45445802417|183.55218016005|183.51575603856|182.84250620089|177.85500566917||170.44277787162|169.15676914804|169.15676914804|169.15676914804|169.15676914804|169.15676914804|169.15676914804|169.15676914804|169.15676914804|169.15676914804|169.15676914804|169.15676914804|168.33529871429|164.20137630941|164.20137630941||164.20137630941|164.20137630941|164.20137630941|161.96153764197|156.63393115411|155.51381449578|154.197574985|153.56063629518|152.15935968924|152.15935968924|147.34984667619||147.18636340849|147.18636340849|147.18636340849|147.18636340849|147.18636340849|-165.30843592224|-165.30843592224|-165.30843592224|-167.711042728|-169.00005503713|-170.3478807901|-170.3478807901|-170.3478807901|-170.3478807901|-172.66875399204|155.97442878195|155.97442878195|155.97442878195|155.97442878195|155.97442878195|155.97442878195|155.97442878195|155.97442878195|155.97442878195|155.97442878195|155.97442878195|155.97442878195|155.97442878195|155.97442878195|155.97442878195|155.97442878195|155.97442878195|155.97442878195|155.97442878195|155.97442878195|155.97442878195|155.97442878195|155.97442878195|155.97442878195|155.97442878195|155.97442878195|155.97442878195|155.97442878195|155.97442878195|155.97442878195|155.97442878195|155.97442878195|154.13492439531|151.84546076747|150.0327354746|149.24249016763|149.05796195123|149.05796195123|149.05796195123|149.05796195123|149.05796195123|149.05796195123|149.05796195123|149.05796195123|149.05796195123|149.05796195123|149.05796195123|149.05796195123|149.05796195123|149.05796195123|149.05796195123|149.05796195123|149.05796195123|147.57514264963|147.57514264963|145.61627195039|143.25696730788|143.01107126006|-154.50861598213|-154.50861598213|-154.50861598213|-154.50861598213|-154.50861598213|-154.50861598213|-154.50861598213|-154.50861598213|-154.50861598213|-154.50861598213|-154.50861598213|-154.50861598213|-154.50861598213|-154.50861598213|-154.50861598213|-154.50861598213|-154.50861598213|-154.50861598213|-154.50861598213|-154.50861598213|-155.64569103673|-157.62075988402|145.56248800714|145.56248800714|145.56248800714|145.56248800714|145.56248800714|144.33888183654|140.58486531643|139.02818694013|137.59687736186|135.63058810362|135.63058810362|-145.4160047389|-145.4160047389|-145.4160047389|-145.4160047389|-145.4160047389|-145.91000004355|-147.66409811125|-147.66409811125|-147.66409811125|-147.7106206224|-147.7106206224|-148.90850464184|-148.90850464184|-148.90850464184|-148.90850464184|-148.90850464184|-148.90850464184|-148.90850464184|-148.92838086811|-148.92838086811|-148.92838086811|-148.92838086811|-148.92838086811|-148.92838086811|-148.92838086811|-148.92838086811||-148.92838086811|-148.92838086811|-148.92838086811|-148.92838086811|-148.92838086811|-148.92838086811|-148.92838086811|-148.92838086811|-148.92838086811|-148.92838086811|-148.92838086811|-148.92838086811|-148.92838086811|-148.92838086811|-148.92838086811|||-148.92838086811|-148.92838086811|-148.92838086811|-148.92838086811|-148.92838086811|-148.92838086811|-148.92838086811|-148.92838086811|-148.92838086811|-148.92838086811|-148.92838086811|-148.92838086811||-148.92838086811|-148.92838086811|-148.92838086811|-151.33042515348|-152.08491927861|-153.69268578157|141.64916009843|141.64916009843|141.64916009843|141.64916009843|141.64916009843|141.64916009843|141.64916009843|141.64916009843|141.64916009843|141.64916009843|141.64916009843
09954|103177|/equities/tung-ho-steel|MSCI_EEM_SMALLCAP|||||71.407543346127|71.407543346127|71.407543346127|71.10282746602|70.586473266823|70.204287107765|70.204287107765|69.965876429147|69.734308499833|68.988117927467|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266||68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.529582266|68.332871812348|68.130965120002|68.117740717645|68.062131605352|68.062131605352|68.062131605352|67.769034184576|66.943371231425|66.559305013405|66.271447726076|66.253222919043|66.253222919043|66.253222919043|66.253222919043|66.253222919043|66.253222919043|65.67580400632|65.433787085059|65.433787085059|65.433787085059|65.433787085059|65.433787085059|65.433787085059|65.181988532281|64.635542135477|64.138324867355|64.138324867355|63.868142435562|63.868142435562|63.868142435562|62.797935191803|62.523204184371|62.523204184371|62.523204184371|62.523204184371|61.420225515186|60.150250953899|-63.424251382185|-63.424251382185|-63.424251382185|-63.424251382185|-63.424251382185|-63.424251382185|-63.424251382185|-63.424251382185|-63.424251382185|-63.424251382185|-63.424251382185|-63.424251382185|-63.424251382185|||-63.424251382185|-63.424251382185|-63.554724817621|-63.694137499451|60.420711182963||60.420711182963|60.420711182963|60.420711182963|60.420711182963|60.420711182963|60.41260374256|60.41260374256|60.080671927091|59.450745102163|59.150829417171|58.739811480776|58.138681584747|57.94853483985|57.915037227451|57.776733842977|57.776733842977|57.776733842977|57.663037264224|57.342264135541|57.02478010288|57.02478010288|57.02478010288|57.02478010288|57.02478010288|57.02478010288|57.02478010288|57.02478010288|57.02478010288|57.02478010288|57.02478010288|57.02478010288|57.02478010288|57.02478010288|57.02478010288|56.926429223671|56.926429223671|56.926429223671|56.926429223671|56.926429223671|56.318256642702||55.220284438004|55.033917068179|-57.834875258766|-57.834875258766|-57.834875258766|-57.834875258766|-57.834875258766|-57.834875258766|-57.834875258766|-57.834875258766|-57.834875258766|-58.616529421632|-58.679474676786|-59.045648125879|-59.045648125879|-59.261830784736|57.075816259577|57.075816259577|57.075816259577|57.075816259577|57.075816259577|57.075816259577|57.075816259577|56.75234871568|56.75234871568|56.75234871568|56.75234871568|56.385942254482|||56.151045465931|56.064256374317|56.064256374317|55.710062762104|-58.282221182562|-58.282221182562|-58.282221182562|-58.282221182562|-58.282221182562|-58.282221182562|-58.282221182562|-58.282221182562|-58.282221182562|-58.282221182562|-58.282221182562|-58.474689863762|-58.771877499246|-58.949847869696|-58.949847869696|-59.275843921798|-59.275843921798|-59.275843921798|-59.275843921798|-59.275843921798|-59.275843921798|-59.275843921798|-59.275843921798|-59.275843921798|-59.275843921798|-59.275843921798|-59.275843921798|-59.275843921798|-59.734984095044|-59.734984095044|-59.734984095044|-59.734984095044|-59.734984095044||-59.734984095044|-59.734984095044|-59.916650011746|-60.312944838965|-60.515665487552|-60.515665487552|-60.515665487552|-60.515665487552|-60.515665487552|-60.515665487552|-60.515665487552|-60.515665487552|-60.515665487552|-60.515665487552|-60.515665487552|-60.515665487552|-60.515665487552||||-60.515665487552|-61.756296427277|-63.470120350553|-63.470120350553|-64.538471862809|60.314868317092|60.314868317092|60.314868317092|60.314868317092|60.314868317092|60.314868317092|60.314868317092|60.314868317092|60.314868317092|60.314868317092|60.314868317092|60.314868317092|59.705409114056|59.217123526659|59.046804342365|58.550376315293|58.550376315293|57.36152966307|||55.796143985306|55.323459096872
09955|41497|/equities/vapores|MSCI_EEM_SMALLCAP||-69.407079856254|-70.028017896163|-70.028017896163|-70.028017896163|-70.717797272456|63.476393451649|63.476393451649|63.476393451649|63.476393451649|63.476393451649|62.589330821521|62.026475859226|61.236081388859|59.436205205286|59.073190044589|59.073190044589|59.073190044589|58.965768309906|58.758973970917|58.758973970917|55.593303776347|55.569696780372|55.569696780372|55.569696780372|55.564748376888|55.564748376888|52.635831826574|51.114812843939||50.100521765711|50.100521765711|50.100521765711|50.100521765711||50.100521765711|50.100521765711|50.100521765711|49.721135151124|47.964593476428|-53.327503443564|-53.327503443564|-53.327503443564|-54.07278172264|-54.324768308172||-54.324768308172|-54.324768308172|-54.324768308172|-54.324768308172|-54.324768308172|-54.324768308172|-54.721793800027|-54.721793800027|-54.721793800027|-54.721793800027|-54.721793800027|-54.721793800027|-54.721793800027|-54.721793800027|-54.721793800027|-54.721793800027|-54.721793800027|-54.721793800027|-54.721793800027|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835||-55.192817411835|-55.192817411835||-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835||-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-55.192817411835|-56.19146062049|-57.440514046978|-58.677793775477|-59.022955300973|||-59.022955300973|-59.253839257212|-59.422600378428|-59.431777757444|-59.568553399204|-59.568553399204|-59.783948950368|-59.94938813801|-60.847098049801|-61.222835216603|-61.222835216603|-61.867822388172|-61.867822388172|-62.185913857883|-62.454904142426|-62.666003721077|-63.218336230206|-64.035374038404|-64.288273728881|-64.288273728881|-64.288273728881|-64.288273728881|-64.288273728881||-64.288273728881|-64.694226669423|-64.694226669423|-65.946206745239|-65.946206745239|59.570695791381|59.570695791381|59.570695791381|59.570695791381|59.570695791381|59.570695791381|58.815216393093|57.848575109486|56.546205618383|56.546205618383|56.546205618383|56.546205618383|56.546205618383|56.546205618383|56.546205618383|55.904115149712|55.157352285623|53.24872295618|-57.810635450897|-57.810635450897|-57.810635450897|-57.810635450897|-57.810635450897|-57.905704581536|-58.250266358082|-58.250266358082|-58.250266358082|-58.744217056336|-58.744217056336|-59.163571828274||-59.361747840674|-60.3641653101||-60.464392688362|-60.464392688362|-60.464392688362|-60.464392688362|-61.259879035517|-61.4330601628|-61.4330601628|-62.529510173022|-64.085568596719|-64.472164053004|-64.472164053004|-64.472164053004|-64.472164053004|-64.472164053004|-64.472164053004|-64.472164053004|-64.472164053004|-64.472164053004|-64.472164053004|-64.472164053004|-64.472164053004|-64.472164053004|-64.472164053004|-66.530938566042|-67.338741554499|-67.499230770801|-69.707194651204|-87.911433131484|-87.911433131484|-87.911433131484|-87.911433131484|-87.911433131484|-87.911433131484|-87.911433131484|80.166608324436|80.166608324436||80.166608324436|80.166608324436|80.166608324436|80.166608324436|80.166608324436|80.166608324436|80.166608324436|80.166608324436|80.166608324436|79.374008910289|76.907232885483|-84.282273666954|-84.282273666954|-84.282273666954|-84.282273666954||-84.282273666954|-84.282273666954|-84.282273666954|-84.282273666954|-84.282273666954|-84.282273666954|-84.282273666954|-84.282273666954|-84.282273666954|-84.282273666954|-84.567748738349|-84.567748738349|-84.567748738349|-84.567748738349|-84.567748738349|78.747957938601|78.747957938601|78.747957938601|78.747957938601|78.747957938601|78.747957938601|78.747957938601|78.232732500952|78.22358842947|76.603420306798|76.603420306798|76.603420306798|76.603420306798|76.603420306798|76.603420306798|76.603420306798
09956|18336|/equities/the-phoenix-mills|MSCI_EEM_SMALLCAP|2409.8810403625|2371.1704891831|2310.9395002425|2277.9025265877|2277.9025265877|2277.9025265877|2277.9025265877|2277.9025265877|2277.9025265877|2277.9025265877||2277.9025265877|2277.9025265877|2277.9025265877||2277.9025265877|2277.9025265877|2277.9025265877|2277.9025265877|2277.9025265877|2277.9025265877|2277.9025265877|2277.9025265877|2277.9025265877|2238.8445092511|2199.5049668762|2102.8083209432|2096.2468900437|2096.2468900437|2096.2468900437|2096.2468900437|2096.2468900437|2096.2468900437|2096.2468900437||2096.2468900437|2096.2468900437|2096.2468900437|2096.2468900437|2096.2468900437|2096.2468900437|2096.2468900437|2096.2468900437|2096.2468900437|2096.2468900437|2096.2468900437|2096.2468900437|2096.2468900437|2096.2468900437|2096.2468900437|2080.5059000163|2080.5059000163|2080.5059000163|2080.5059000163||2050.38141994|2023.2251206988|2023.2251206988|2023.2251206988|2023.2251206988|1975.5001205465|1951.0890418181|1948.2574097458||1854.1273294897|1854.1273294897|1854.1273294897|1840.4859867594|1823.6648188134|1823.6648188134|1758.2914897623|1691.5127270688|-1970.4379769097|-1970.4379769097|-1970.4379769097|-1970.4379769097|-1970.4379769097|1758.6617207667||1758.6617207667|1758.6617207667|1758.6617207667|1758.6617207667|1758.6617207667|1758.6617207667|1758.6617207667|1758.6617207667|1741.0796666831|1727.9051727768|1727.9051727768|1727.9051727768|1727.9051727768|1727.9051727768|1727.9051727768||1727.9051727768|1727.9051727768|1727.9051727768|1727.9051727768|1727.9051727768|1727.9051727768|1727.9051727768|1727.9051727768||1727.9051727768|1727.9051727768|1727.9051727768|1727.9051727768|1727.9051727768|1727.9051727768|1727.9051727768|1727.9051727768|1727.9051727768|1727.9051727768|1715.4613546261|1687.6376298146|1645.4945696942|1636.0883673686|1634.5686028349|1634.5686028349|1626.3732669739|1626.3732669739|1626.3732669739|1605.686937534|1596.8772097817|1584.2722134108|1584.2722134108|1571.6425456225||1571.6425456225|1571.6425456225|1571.6425456225|1571.6425456225|1571.6425456225|1571.6425456225|1571.6425456225|1571.6425456225|1571.6425456225|1571.5861658718|1563.8734972903|1555.4399264597|1551.9681515882|1551.9681515882|1551.9681515882|1551.9681515882|1551.9681515882|1551.9681515882|1551.9681515882|1551.9681515882|1551.9681515882|1551.9681515882|1486.5693225479|1486.5693225479|1486.5693225479|1486.5693225479|1486.5693225479|1468.228936979|1468.228936979|1468.228936979|1464.2257949599|1464.2257949599||1464.2257949599|1464.2257949599|1464.2257949599|1464.2257949599|1464.2257949599|1464.2257949599|1464.2257949599|1464.2257949599|1464.2257949599|1464.2257949599|1464.2257949599|1464.2257949599|1464.2257949599|1464.2257949599|1464.2257949599|1429.6369713422|1388.0022202196|1373.7116067221|1373.7116067221|1373.7116067221|1373.7116067221|1373.7116067221|1373.7116067221|1373.7116067221|1373.7116067221|1373.7116067221|1373.7116067221|1373.7116067221|1373.7116067221|1373.7116067221|1373.7116067221|1373.7116067221|1373.7116067221|1364.6489098128|1362.558231003|1362.558231003|1362.558231003|1345.7424693978|1341.0555161278|1330.849422972|1330.849422972|1327.8577030418||1310.3280033797|1287.0643790265|1253.2215159757|1247.6072942264|1234.0120354468|1234.0120354468|1234.0120354468|-1375.440536825|-1375.440536825|-1375.440536825||-1375.440536825|-1375.440536825|-1375.440536825|-1375.440536825||-1375.440536825|-1375.440536825||-1375.440536825|-1375.440536825||-1375.440536825|-1375.440536825|-1375.440536825|-1375.440536825|-1375.440536825|-1375.440536825|-1375.440536825|-1375.440536825|-1375.440536825|-1375.440536825|-1427.5626572877|-1427.5626572877|-1427.5626572877|-1427.5626572877|-1427.5626572877|-1427.5626572877||-1427.5626572877|-1427.5626572877|-1427.5626572877|-1427.5626572877|-1427.5626572877|-1427.5626572877|-1427.5626572877|-1427.5626572877
09957|103592|/equities/mhc|MSCI_EEM_SMALLCAP|||||42.675973535171|42.675973535171|42.675973535171|42.675973535171|42.675973535171|42.675973535171|42.675973535171|42.675973535171|42.675973535171|42.64934815962|42.64934815962|40.881194524697|40.881194524697|40.881194524697|40.881194524697|40.881194524697|40.881194524697|40.881194524697|40.881194524697|40.881194524697|40.881194524697|40.881194524697|40.881194524697|40.881194524697|40.881194524697||40.881194524697|40.481884246327|39.154871045723|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.380854913519|-42.734284635966|38.588758939226|38.588758939226|38.588758939226|38.588758939226|37.609735375996|37.141333183663|-40.597765726988|-40.597765726988|-40.597765726988|-40.597765726988|-40.597765726988|-40.597765726988|-40.597765726988|-40.597765726988|-40.597765726988|-40.597765726988|-40.597765726988|-40.597765726988|-41.330850807765|-41.964834866633|-42.184323459605|-42.184323459605|-42.184323459605|-42.184323459605|-42.184323459605|-42.184323459605|-42.28535732267|-43.380954149009|38.014940884529|38.014940884529|38.014940884529|38.014940884529|38.014940884529|||38.014940884529|38.014940884529|38.014940884529|38.014940884529|38.014940884529||-41.555059135885|-41.555059135885|-41.555059135885|-41.555059135885|-41.555059135885|-41.555059135885|-41.555059135885|-41.555059135885|-41.555059135885|-42.347288013532|-42.367473042488|-42.367473042488|-42.367473042488|-42.902747485903|-43.339161711564|-44.110178662263|-44.772444055064|-44.772444055064|-44.858269053017|-45.520300685603|-46.114222432991|-47.451913093881|-47.777125702253|-47.966251543221|-49.176392214229|-50.08426886541|-50.08426886541|-50.08426886541|-50.08426886541|-50.08426886541|-50.08426886541|-50.401966211336|-51.153352810445|-51.153352810445|-52.156502275006|-52.473893196866|-53.596638114214|-53.596638114214|-53.596638114214|-53.596638114214||-54.601512647636|-54.601512647636|-54.601512647636|-54.601512647636|-54.601512647636|-55.050219950827|-55.050219950827|-55.050219950827|-55.050219950827|-55.114131117035|48.433701081955|48.433701081955|48.433701081955|42.815222576684|38.358581785169|33.681121768484|33.681121768484|33.681121768484|33.681121768484|33.681121768484|33.681121768484|33.681121768484|33.681121768484|33.681121768484|33.681121768484|33.681121768484|33.681121768484|33.681121768484|||33.681121768484|33.681121768484|33.681121768484|33.681121768484|31.404024907758|30.766447117229|30.766447117229|30.766447117229|30.766447117229|30.766447117229|30.766447117229|30.766447117229|30.766447117229|30.766447117229|30.766447117229|29.398830681266|28.824215093178|28.824215093178|28.824215093178|28.824215093178|28.824215093178|28.824215093178|28.824215093178|28.204684009069|27.666774436738|27.666774436738|27.666774436738|27.666774436738|27.666774436738|27.666774436738|27.666774436738|27.666774436738|27.666774436738|27.666774436738|27.666774436738|27.666774436738|27.666774436738||27.666774436738|27.666774436738|27.666774436738|27.666774436738|27.666774436738|27.666774436738|27.666774436738|27.666774436738|27.666774436738|27.666774436738|-28.24165249681|-28.24165249681|-28.24165249681|-28.24165249681|-28.24165249681|-28.24165249681|-28.24165249681||||-28.374057248958|-28.529507800085|-28.618897831156|-29.126655810614|-29.126655810614|-29.126655810614|-29.126655810614|-29.126655810614|-29.126655810614|-29.126655810614|-29.126655810614|-29.126655810614|-29.462950540405|-29.475500769992|-29.62000072839|-29.983334524126|-30.295371884208|-30.50596890858|-30.617743443684|-30.753048207181|-30.919812599104|-30.919812599104|-31.316457977208|||-31.863438774018|-31.863438774018
09958|103417|/equities/kings-town-ba|MSCI_EEM_SMALLCAP|||||39.707563774168|39.707563774168|39.707563774168|39.707563774168|39.707563774168|39.707563774168|39.707563774168|39.707563774168|39.475355066425|39.475355066425|39.475355066425|39.475355066425|39.465017552733|39.465017552733|39.465017552733|39.465017552733|39.465017552733|39.465017552733|39.465017552733|39.465017552733|39.465017552733|39.31946547336|38.941071858081|-40.104671702727|-40.104671702727||-40.104671702727|-40.104671702727|-40.104671702727|-40.104671702727|-40.104671702727|-40.104671702727|-40.104671702727|-40.538526572502|-40.621141022909|39.225366952809|39.225366952809|39.225366952809|39.225366952809|39.225366952809|39.225366952809|39.225366952809|39.225366952809|39.225366952809|39.022630456191|38.461255553809|38.354175677395|38.23487606899|38.23487606899|38.23487606899|38.135972774206|38.059844579444|38.059844579444|37.947049447945|37.677276952455|37.321637280426|37.321637280426|37.271261568027|37.056956577254|37.025303654907|37.025303654907|37.025303654907|37.025303654907|37.025303654907|-38.507260530593|-38.507260530593|-38.507260530593|-38.507260530593|-38.507260530593|-38.752449410264|37.278567206896|37.278567206896|37.278567206896|37.278567206896|37.278567206896|37.278567206896|37.278567206896|37.278567206896|37.226184301947|37.023539257684|36.773376359584|36.712085183067|36.5578728071|36.550413806255|||36.442485676645|36.442485676645|36.394428953461|36.324414638723|36.324414638723||36.324414638723|36.324414638723|36.257683440541|36.203056831326|36.203056831326|36.203056831326|36.203056831326|36.158952416276|36.101923326212|36.101923326212|36.101923326212|36.101923326212|36.101923326212|36.101923326212|36.101923326212|36.101923326212|36.101923326212|36.101923326212|36.101923326212|36.101923326212|36.101923326212|36.101923326212|35.993804882586|35.76256004817|35.611175712023|35.541714121727|35.541714121727|35.541714121727|35.541714121727|35.541714121727|35.541714121727|35.541714121727|35.541714121727|35.541714121727|35.541714121727|35.445925344214|35.445925344214|35.445925344214|35.445925344214|35.445925344214||35.343355663108|35.343355663108|35.343355663108|35.343355663108|35.343355663108|35.343355663108|35.343355663108|35.343355663108|35.343355663108|35.343355663108|35.343355663108|35.343355663108|35.217616937213|35.177612607927|35.177612607927|35.112335386157|35.112335386157|35.112335386157|35.112335386157|35.112335386157|35.112335386157|35.066738670355|35.066738670355|35.066738670355|35.066738670355|35.066738670355|35.066738670355|35.066738670355|||35.066738670355|35.066738670355|35.066738670355|35.066738670355|35.066738670355|35.066738670355|35.066738670355|35.066738670355|35.066738670355|35.066738670355|35.066738670355|35.066738670355|35.066738670355|35.016477935471|35.016477935471|35.016477935471|35.016477935471|35.016477935471|35.016477935471|35.016477935471|35.016477935471|35.016477935471|35.016477935471|34.89886555954|34.832071148513|34.602301530438|34.52922898276|34.52922898276|34.52922898276|34.52922898276|34.52922898276|34.52922898276|34.430147505692|34.430147505692|34.430147505692|34.264689164018|34.264689164018||34.262915378015|34.262915378015|34.262915378015|34.262915378015|34.262915378015|34.262915378015|34.262915378015|34.262915378015|34.262915378015|34.262915378015|34.262915378015|34.262915378015|34.262915378015|34.262915378015|34.262915378015|34.262915378015|34.167129045505||||33.791253732066|-35.047347862606|-35.047347862606|-35.047347862606|-35.047347862606|-35.047347862606|-35.047347862606|-35.047347862606|-35.047347862606|-35.047347862606|-35.085943468284|-35.453016749958|34.055088207458|34.055088207458|34.055088207458|34.055088207458|34.055088207458|33.938986219007|33.83776221125|-35.012022852507|-35.012022852507|-35.012022852507|-35.210580480989|||-35.456198203228|-35.484679454996
09959|13189|/equities/doha-bk-ltd|MSCI_EEM_SMALLCAP||-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7723705953521|-1.7754116793653|-1.7932352578398|-1.8049280682931|1.6995310696787|1.6995310696787|1.6995310696787|1.6995310696787|1.6995310696787|1.6995310696787|1.6995310696787|1.6995310696787|1.6995310696787|1.6995310696787|1.6995310696787||1.6995310696787|1.6697012354739|1.6268902343519|1.5918780479175|-1.6717649891005|-1.6717649891005|-1.6717649891005|-1.6717649891005|-1.6717649891005|||-1.6717649891005|-1.6717649891005|-1.6717649891005|-1.6721277119966|-1.6749196915993|-1.6762440634181|-1.6857827902342|-1.6857827902342|-1.7017031180092|-1.704892322667|-1.7135470412921|-1.7174411110029|-1.7752123399957|1.6323057572066|1.6323057572066|1.6198033791044|1.6198033791044|1.6166148628635|1.6130306722994|1.6130306722994|1.5961181688859|1.5961181688859|1.5961181688859|1.570686809283|1.5428742811211|1.5251719558102|1.5251719558102|1.5168604813806|1.5168604813806|1.4977338206759|1.4313152909269|1.3952371231964|1.3952371231964|1.3952371231964|-1.5421375474227|-1.5421375474227|-1.5421375474227|-1.5421375474227|-1.5507685656033|-1.5507685656033|-1.564131696432|-1.5722019290584|-1.583502190605|-1.5906816227244|-1.5906816227244|-1.5906816227244|-1.5906816227244|-1.5906816227244|-1.6235351278833|-1.6487099877174|-1.6487099877174|-1.6778444174456|-1.6857789242814|-1.6857789242814|-1.6857789242814|-1.6857789242814|-1.6857789242814|-1.6857789242814|-1.6896432731494|-1.690847433527|-1.690847433527|-1.690847433527|-1.6931696655815|-1.6931696655815|-1.7046330176531|-1.7085921723245|-1.7204357803528|-1.7325397465698|-1.7383444326987|-1.7383444326987|-1.7383444326987|-1.7383444326987|-1.7383444326987|1.6606973070024|1.6606973070024|1.6606973070024|1.6606973070024|1.6606973070024|1.6606973070024|1.6606973070024|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.6588648001483|1.615016398621|1.5842404274945|1.5784894458457|1.5660993448015|1.5546659618744|-1.6273610065961|-1.6273610065961|-1.6273610065961|-1.6273610065961|-1.6273610065961|-1.6273610065961|-1.6273610065961|-1.6273610065961|-1.6273610065961|-1.6273610065961|-1.6273610065961|-1.6273610065961|-1.6273610065961||||-1.6273610065961|-1.6316788804293|-1.6492543432183|-1.6565048068836|1.5964334415465|1.5964334415465|1.5964334415465|1.5964334415465|1.5964334415465|1.5964334415465|1.5964334415465|1.5964334415465|1.5964334415465|1.5964334415465|1.5964334415465|1.5964334415465|1.5964334415465|1.5964334415465|1.5964334415465|1.5964334415465|1.5964334415465|1.5964334415465|1.5964334415465|1.5964334415465|1.5964334415465|1.5862037922574|1.5681709145653|1.563180232385|1.563180232385|-1.6507262119316|-1.6507262119316|-1.6507262119316|-1.6507262119316|-1.6507262119316|-1.6507262119316|-1.6507262119316|-1.6507262119316|-1.6507262119316|-1.6507262119316|-1.6507262119316|-1.6507262119316|-1.6507262119316|-1.6507262119316|-1.6507262119316||||-1.6507262119316|-1.6507262119316|-1.6625291052419|-1.6645879020248|-1.6677380471507|-1.6677380471507|-1.6885274408113|-1.6885274408113|-1.6885274408113|-1.6885274408113|-1.6885274408113|-1.6885274408113|-1.6885274408113|-1.6885274408113|-1.6885274408113|-1.6885274408113|-1.6885274408113|-1.6885274408113|-1.6885274408113|-1.6885274408113|-1.6885274408113|-1.6885274408113|-1.6885274408113|-1.6885274408113|-1.6885274408113|-1.6885274408113|-1.720974895452|-1.7876387868707|-1.7919802125833|-1.7919802125833|-1.7919802125833|-1.7919802125833|-1.7919802125833|-1.7919802125833||-1.7919802125833|-1.7919802125833|-1.7919802125833|-1.8002558611656|-1.8044509449297|-1.8086121191243
09960|32371|/equities/grupo-financiero-galicia-sa-adr|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-21.770577674155|-22.091753700315|19.055439693558|19.055439693558|19.055439693558|19.055439693558|18.964376483612|18.887086164348|18.77731721864|18.002490832308|18.002490832308|17.008601535138|16.487335060235|15.661372447672|15.32919128809|14.84270596127|14.84270596127|14.84270596127|14.84270596127||14.84270596127|14.84270596127|14.84270596127|14.84270596127|14.84270596127|14.84270596127|14.84270596127|14.84270596127|14.84270596127||14.84270596127|14.84270596127|14.84270596127|14.84270596127||14.84270596127|14.84270596127|14.466017893898|14.466017893898|14.466017893898|14.466017893898|14.466017893898|14.346986133802|14.346986133802|14.230156995323|14.230156995323|14.154857001334|14.132502698931|14.051958455016|13.994840204539|13.994840204539|13.994840204539|13.810933285093|13.695647669839|13.695647669839|13.056371421242||13.056371421242|13.056371421242|13.056371421242|-13.231226683826|-13.231226683826|-13.231226683826|-13.231226683826|-13.231226683826|-13.231226683826|-13.231226683826|-13.231226683826|-13.231226683826|-13.231226683826|-13.231226683826|-13.231226683826|-13.231226683826|-13.231226683826|-13.349404098172|-13.349404098172|-13.349404098172|-13.349404098172|-13.349404098172|-13.349404098172|-13.435449072143|-13.775220602111|-13.97427819939|-13.97427819939|-13.97427819939|-13.97427819939|-14.063919689606|-14.097587277751|-14.097587277751|-14.097587277751|-14.097587277751|-14.097587277751|-14.097587277751|-14.538985758204|-14.919984002001|-15.802482228684|-15.94275803611|-16.041953405245|-16.33828119051|-16.753090209558|-17.261211786882|-17.381901434413|-18.232667741236|15.323445124252|15.323445124252|15.323445124252|15.323445124252|15.323445124252|15.323445124252|15.323445124252|15.323445124252|15.323445124252|15.323445124252|15.323445124252||15.323445124252|15.323445124252|15.323445124252|15.20216104148|14.267629322721|-17.787296263751|-17.787296263751|-17.787296263751|-17.787296263751|-17.787296263751|-18.080228013936|-18.080228013936|15.35759746439|15.35759746439|15.35759746439|15.35759746439|15.35759746439|15.35759746439|15.35759746439|15.35759746439|15.35759746439|15.35759746439|15.35759746439|15.35759746439|15.35759746439|15.35759746439|15.35759746439|15.35759746439|15.35759746439|15.35759746439|15.228441046418|15.007682496608|15.007682496608|15.007682496608|15.007682496608|15.007682496608|15.007682496608|15.007682496608|15.007682496608|15.007682496608|15.007682496608|15.007682496608|15.007682496608||15.007682496608|15.007682496608|15.007682496608|15.007682496608|15.007682496608|15.007682496608|15.007682496608|15.007682496608|15.007682496608|14.541003525589||14.027470443352|13.769967076628|13.249963969488|12.737845126846|12.737845126846|12.737845126846|12.343827821655|11.943142522091|11.074047473531|10.937481016837|10.937481016837|10.937481016837|10.937481016837|10.937481016837||10.937481016837|10.937481016837|10.937481016837|10.937481016837|10.937481016837|10.937481016837|10.937481016837|10.937481016837|10.937481016837|10.937481016837|10.937481016837|10.811206706058|-12.580419886145|-12.580419886145|-12.580419886145|-12.580419886145|-12.580419886145|-12.791690688115|-12.791690688115|-12.854124905128|11.212023771557|11.212023771557|11.212023771557|11.212023771557|11.212023771557|11.212023771557|11.212023771557|11.212023771557|11.212023771557|11.212023771557|11.022804406785|-12.449633646256|-12.449633646256|-12.449633646256|-12.449633646256||-12.449633646256|-12.449633646256|-12.449633646256|-12.449633646256|-12.449633646256|-12.449633646256|-12.449633646256|-12.449633646256|-12.449633646256|-12.449633646256|-12.596066470854|-12.596066470854|-12.596066470854|-12.596066470854|-12.674940348315|-12.674940348315|-12.674940348315|-13.547155963765|-13.553506810782|-14.039396188125|11.877576461178|11.877576461178|11.877576461178|11.877576461178|11.877576461178|11.877576461178|11.877576461178|11.877576461178|11.877576461178|11.8491034112|11.8491034112
09961|1011941|/equities/banco-del-bajio-sa|MSCI_EEM_SMALLCAP|62.64638856549|62.64638856549|61.963257703012|61.963257703012||60.571953359385|60.061172895825|60.061172895825|60.061172895825|59.216858366238|58.970953918284|58.822726965818|58.818586509396|57.630096189369|57.413440854669|56.475487346253|55.910542614814|55.41678197045|55.41678197045|55.162534683488|54.740038732183|54.229571502558|54.229571502558|54.229571502558|54.229571502558|53.690771492801|53.690771492801|53.690771492801|53.690771492801||53.690771492801|53.690771492801|53.690771492801|53.690771492801||53.690771492801|53.690771492801|53.690771492801|53.690771492801|53.690771492801|53.690771492801|53.690771492801|53.690771492801||53.690771492801|53.690771492801|53.690771492801|53.690771492801|53.690771492801|53.690771492801|53.690771492801|53.690771492801|53.690771492801|53.690771492801|53.690771492801|53.690771492801|53.690771492801|53.690771492801|53.690771492801||53.690771492801|53.224190827301|52.647435422398|52.567927244275|52.567927244275|52.567927244275|52.567927244275|52.567927244275|52.567927244275|52.567927244275|52.083179316166||52.083179316166|52.083179316166|52.083179316166|52.083179316166|52.083179316166|52.083179316166|52.083179316166|52.083179316166|52.083179316166|52.083179316166|52.083179316166|52.083179316166|52.083179316166|52.083179316166|52.083179316166|52.083179316166|52.083179316166|52.083179316166|52.083179316166|52.083179316166|52.083179316166|52.083179316166|52.083179316166|52.083179316166|52.083179316166|52.083179316166|52.083179316166|52.083179316166|52.083179316166|52.083179316166|51.697978374299|51.392135884123|51.392135884123|51.392135884123|51.027373713207|50.648547912762|50.648547912762|50.217194295283|50.217194295283|50.217194295283|50.217194295283|50.217194295283|50.217194295283|50.217194295283|50.217194295283|50.217194295283|49.95632863084|-54.978969844339|-54.978969844339|-54.978969844339|-54.978969844339|-54.978969844339|-54.978969844339|-54.978969844339|-54.978969844339|-54.978969844339|-54.978969844339|-54.978969844339|-54.978969844339|-54.978969844339|-54.978969844339|-54.978969844339|-54.978969844339|-54.978969844339|-54.978969844339|-55.676633075606|-56.649590178475|-57.217879688459|51.682306043464|51.682306043464|51.682306043464|51.513827195776|51.513827195776|51.513827195776|51.513827195776|51.513827195776|51.134808080078|-55.651865299237|-55.651865299237|-55.651865299237|-55.651865299237|-55.651865299237|-55.651865299237|-55.651865299237|-55.651865299237|-55.651865299237|-55.651865299237|-55.651865299237|-55.651865299237|-55.651865299237|-55.651865299237|-55.651865299237|-55.651865299237|-56.85429542119|-58.052956469935|-58.052956469935|-58.641062718941|-58.769829104361|-58.769829104361|-59.301802733473|-59.301802733473|-59.301802733473|-59.301802733473|-59.301802733473|-59.301802733473|-59.708668923965|-59.728120420444|-59.728120420444|-59.728120420444|-59.728120420444|-59.728120420444|-61.202910739037|-61.489431885007|-61.489431885007|-61.489431885007|-61.93214620829|-62.592383217815|-62.809870004658|-63.84735970308|-63.84735970308|-63.84735970308|-64.111370684797|-64.111370684797|-64.334025172747|-64.334025172747|-64.334025172747|-64.334025172747|-64.334025172747|-64.334025172747|-64.334025172747|-64.334025172747|-64.334025172747||-64.975588009138|-64.975588009138|-65.270097491232|-65.583441148298|-66.072212131545|-66.072212131545|-67.143567941503|-67.903966371568|-68.450536584456|-68.450536584456|-68.450536584456|-68.450536584456|-68.450536584456|-68.450536584456|-68.450536584456|||-68.450536584456|-68.450536584456|-68.450536584456|-68.450536584456|-68.450536584456|-68.450536584456|-68.450536584456|-68.450536584456|-68.450536584456|-68.450536584456|-68.450536584456|-68.450536584456||-68.450536584456|-69.939485178611|-71.534425958684|-74.378807739738|-74.710893741717|-75.511337984051|-75.511337984051|-75.511337984051|-75.511337984051|-75.511337984051|-75.511337984051|-75.511337984051|-75.511337984051|-75.511337984051|-75.511337984051|-75.511337984051|-76.660929720098
09962|103564|/equities/neo-solar-powe|MSCI_EEM_SMALLCAP|||||-13.749703780594|-13.77243295578|-13.77243295578|-13.77243295578|-13.874925093163|-13.999917247018|-14.059862028849|-14.059862028849|-14.059862028849|-14.059862028849|-14.059862028849|-14.060957735658|-14.2871750923|-14.555194547|13.549760221181|13.549760221181|-14.397489257722|-14.477765661775|-14.561406301458|-14.823784482699|-14.990316536935|-15.105907178491|-15.234340959753|-15.288142169908|-15.288142169908||-15.288142169908|-15.288142169908|-15.288142169908|-15.288142169908|-15.311824760387|14.166648831749|14.166648831749|14.166648831749|14.166648831749|14.166648831749|14.166648831749|14.166648831749|14.166648831749|14.166648831749|14.166648831749|14.166648831749|14.166648831749|14.166648831749|13.960165358013|13.911600951474|13.911600951474|13.911600951474|13.911600951474|13.911600951474|13.911600951474|13.911600951474|-14.92644006248|-14.92644006248|-14.92644006248|-14.92644006248|-14.92644006248|-14.92644006248|-14.92644006248|-14.92644006248|-15.134933222617|14.022802709289|14.022802709289|14.022802709289|14.022802709289|14.022802709289|14.022802709289|14.022802709289|14.022802709289|14.022802709289|13.592003105688|-14.819053026031|-14.819053026031|-14.819053026031|-14.819053026031|-14.819053026031|-14.819053026031|-14.819053026031|-14.819053026031|-14.819053026031|-15.044201634046|-15.044201634046|-15.204664525654|-15.204664525654|||-15.204664525654|-15.204664525654|-15.204664525654|-15.381110710339|-15.381110710339||-15.381110710339|-15.381110710339|-15.452542876244|-15.452542876244|-15.452542876244|-15.452542876244|-15.769492307239|-16.035547008044|-16.100102056083|-16.100102056083|-16.100102056083|-16.100102056083|-16.258446283933|-16.395495860441|-16.672773061707|-16.803081656512|-16.929104054417|-16.929104054417|-16.929104054417|-16.929104054417|-16.929104054417|-16.929104054417|-16.929104054417|-16.929104054417|-16.929560410144|-17.057844571672|-17.125383302461|-17.213832104848|-17.213832104848|-17.213832104848|-17.213832104848|-17.213832104848|-17.529257576384|-17.571397773334|-17.798773862597|-17.915305139485|-18.103116249446|-18.188106600889|-18.188106600889|-18.586785705497||-18.824205830814|-18.935228192278|-18.969697991421|-19.013457984254|-19.013457984254|-19.013457984254|-19.013457984254|-19.013457984254|-19.013457984254|-19.013457984254|-19.013457984254|-19.013457984254|-19.013457984254|-19.013457984254|-19.295509676718|-19.389454899654|-19.46328254367|-19.550869683701|-19.875966103296|-19.952084522041|-19.952084522041|-19.952084522041|-19.952084522041|-19.952084522041|-19.952084522041|-19.952084522041|-19.952084522041|-19.952084522041|||-19.952084522041|-19.952084522041|-19.952084522041|-19.952084522041|-19.952084522041|-20.193983480436|-20.196093264666|-20.556770739122|-20.96863400623|-21.037371711431|-21.057397648031|-21.057397648031|-21.057397648031|-21.057397648031|-21.057397648031|-21.057397648031|-21.057397648031|-21.057397648031|-21.057397648031|-21.057397648031|-21.057397648031|-21.057397648031|-21.057397648031|-21.057397648031|-21.146058980006|-21.146058980006|-21.146058980006|-21.146058980006|-21.146058980006|-21.462287840333|-21.538653410239|-21.71517037105|-21.93907715161|-21.992897204963|-21.992897204963|-21.992897204963|-21.992897204963||-21.992897204963|-22.061552449959|-22.13783605551|-22.389262601792|-22.479735291731|-22.919150790387|21.031295930391|21.031295930391|20.469044851658|20.469044851658|20.469044851658|20.469044851658|20.27249979316|20.27249979316|20.27249979316|20.27249979316|20.27249979316||||20.27249979316|20.27249979316|20.27249979316|20.27249979316|20.27249979316|20.27249979316|20.27249979316|20.27249979316|20.27249979316|20.27249979316|-21.338499658301|-21.338499658301|-21.338499658301|-21.338499658301|-21.338499658301|-21.451110964566|20.408179908747|20.408179908747|20.408179908747|20.362581589317|20.362581589317|20.362581589317|20.362581589317|||20.362581589317|20.362581589317
09963|103499|/equities/txc|MSCI_EEM_SMALLCAP|||||-97.945844460325|-97.945844460325|-97.945844460325|-97.945844460325|-97.945844460325|-97.945844460325|-97.945844460325|-97.945844460325|-97.945844460325|-97.945844460325|-97.945844460325|-97.945844460325|-97.945844460325|-98.050942103948|-98.675316011576|-98.675316011576|-98.675316011576|-98.675316011576|-99.117020672855|-100.18557937311|-100.59508776848|-101.78459305411|-101.78459305411|-101.78459305411|-101.78459305411||-101.78459305411|-101.78459305411|-101.78459305411|-101.78459305411|-101.78459305411|-102.76065767744|-104.00803152953|-104.00803152953|-104.00803152953|98.375936335852|98.375936335852|98.375936335852|98.375936335852|98.375936335852|98.375936335852|98.375936335852|98.375936335852|98.375936335852|98.121492662478|98.121492662478|98.121492662478|98.121492662478|97.634991847197|96.511102052441|96.484557836046|95.962706985627|95.962706985627|95.962706985627|95.962706985627|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|||95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723||95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|95.52301403723|94.220015596922|93.717746000341|93.717746000341|93.717746000341|93.717746000341|93.717746000341|93.717746000341|93.717746000341|92.05305187443|89.908946696686|88.706714362502|88.706714362502|88.706714362502|88.47694152841|88.47694152841|88.47694152841|88.47694152841|88.47694152841|88.47694152841|88.47694152841|88.47694152841|88.47694152841|86.757711876863|-94.953152074812|-94.953152074812|-94.953152074812|-94.953152074812|-94.953152074812|-94.953152074812|-94.953152074812|-94.953152074812|-94.953152074812||-94.953152074812|-94.953152074812|-94.953152074812|-94.953152074812|-94.953152074812|-94.953152074812|-94.953152074812|-94.953152074812|-94.953152074812|-94.953152074812|-94.953152074812|-94.953152074812|-94.953152074812|-94.953152074812|-94.953152074812|-94.953152074812|-94.953152074812|-95.036832163067|-95.857589851189|-96.780978044816|-96.780978044816|-96.884416828496|92.556682266837|92.556682266837|92.556682266837|92.556682266837|92.556682266837|92.556682266837|||91.396313205964|90.90701602963|90.487090367862|90.487090367862|90.487090367862|90.487090367862|90.487090367862|90.487090367862|90.487090367862|90.487090367862|89.791212791412|89.262458741896|89.019403179743|88.388222279657|87.514696084249|87.11632745662|86.60703084644|86.49114351997|86.079044879909|85.47672119564|84.785242721176|-87.731789508099|-87.731789508099|-87.731789508099|-87.731789508099|-87.731789508099|-87.731789508099|-87.731789508099|-87.731789508099|-87.731789508099|-87.731789508099|-87.731789508099|-87.731789508099|-87.731789508099|-87.731789508099|-87.731789508099|-87.731789508099||-87.731789508099|-87.731789508099|-87.731789508099|-88.585317945739|-88.705912219441|-88.77878932043|-89.515322993023|86.293653369152|86.293653369152|86.293653369152|86.293653369152|86.293653369152|86.293653369152|86.293653369152|86.293653369152|86.293653369152|86.293653369152||||86.293653369152|85.909614430758|85.655448056422|85.655448056422|85.655448056422|85.655448056422|85.655448056422|85.655448056422|85.655448056422|85.655448056422|85.655448056422|85.655448056422|85.655448056422|85.655448056422|85.655448056422|85.655448056422|85.655448056422|85.655448056422|85.655448056422|85.655448056422|85.050500976998|84.443103505169|84.443103505169|||84.443103505169|84.443103505169
09964|103798|/equities/acceptance|MSCI_EEM_SMALLCAP|||||-180.99251860609|-181.07478546789|-181.07478546789|-181.07478546789|-183.06344821026|-183.06344821026|-183.06344821026|-183.06344821026|-183.06344821026|-183.06344821026|-183.06344821026|-183.06344821026|-183.06344821026|-183.54272023362|-185.1030224818|-187.11175615037|-187.11175615037|-187.17972905596|-187.7830322844|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103||182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|182.17766795103|181.83629772336|181.76660985119|181.76660985119|181.76660985119|181.76660985119|179.80098231061|179.80098231061|179.80098231061|179.80098231061|179.80098231061|179.80098231061|179.80098231061|179.80098231061|179.80098231061|179.80098231061|179.80098231061|179.80098231061|179.44553590068|179.41170655631|178.51300728479|-185.67248657779|-185.67248657779|-185.67248657779|-185.74758103949|-185.74758103949|-185.74758103949|-185.77509004388|178.50969703521|178.50969703521|178.50969703521|178.50969703521|178.50969703521|178.50969703521|178.50969703521|178.50969703521|178.50969703521|176.98299670579|-183.73935880445|||-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445||-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-183.73935880445|-188.40484311605|-189.81093679561|-193.20659643957|-194.84066271063|-196.10073634515|-196.96078561129|-196.96078561129|-200.65087290144||-202.55652544604|-202.89613938449|-204.67228807345|-204.67228807345|-204.67228807345|-204.67228807345|-204.67228807345|-205.60445760893|-205.60445760893|-205.60445760893|-205.60445760893|-205.60445760893|-205.60445760893|-205.60445760893|-205.60445760893|-205.60445760893|198.44462029227|198.44462029227|198.44462029227|198.44462029227|198.44462029227|195.24402254696|192.52113616329|191.87183225167|191.87183225167|191.87183225167|191.87183225167|191.87183225167|||191.87183225167|191.87183225167|191.83996193645|191.83996193645|191.83996193645|191.6763505948|191.6763505948|191.6763505948|191.6763505948|191.6763505948|191.6763505948|189.16816732755|187.79796369728|186.83107077475|186.10245507507|186.10245507507|186.10245507507|186.10245507507|185.53864513805|185.53864513805|185.53864513805|185.53864513805|184.86630791055|184.86630791055|184.86630791055|184.86630791055|184.86630791055|184.86630791055|184.86630791055|184.86630791055|184.86630791055|184.86630791055|182.68478656727|180.45531840808|179.54418986655|179.54418986655|179.54418986655||179.54418986655|179.54418986655|179.54418986655|179.54418986655|179.54418986655|179.54418986655|179.54418986655|179.54418986655|177.23370821953|177.23370821953|177.23370821953|177.23370821953|177.23370821953|174.20412024392|-182.04123551483|-182.04123551483|-182.04123551483||||-182.04123551483|-182.04123551483|-182.04123551483|-182.04123551483|-182.04123551483|-182.04123551483|-182.04123551483|-182.04123551483|-182.04123551483|-182.04123551483|-182.66709263865|-182.66709263865|172.5046549627|172.5046549627|172.5046549627|172.5046549627|172.5046549627|172.5046549627|172.5046549627|168.44961662522|167.50878595706|167.50878595706|163.88786937125|||163.88786937125|163.88786937125
09965|103418|/equities/taichung-comm|MSCI_EEM_SMALLCAP|||||-15.748291358975|-15.748291358975|-15.748291358975|-16.24532377458|-16.271870712256|-16.271870712256|-16.271870712256|-16.271870712256|-16.271870712256|-16.271870712256|-16.271870712256|-16.271870712256|-16.271870712256|-16.271870712256|-16.277127251964|-16.277127251964|-16.277127251964|-16.277127251964|-16.277127251964|-16.277127251964|-16.277127251964|-16.277127251964|-16.277127251964|-16.277127251964|-16.277127251964||-16.277127251964|-16.277127251964|-16.277127251964|-16.277127251964|-16.277127251964|-16.277127251964|-16.409776704439|-16.409776704439|-16.409776704439|-16.644196846892|16.008479259593|16.008479259593|16.008479259593|16.008479259593|15.870533146442|15.692258373434|15.594176574476|15.571307389744|15.423674813915|15.365194152913|15.355771408171|15.295301977893|15.267001911556|15.235739702877|15.235739702877|15.235739702877|15.235739702877|15.07582208282|15.06202429275|15.032804473024|14.86978290675|14.733091864298|14.686768674531|14.665854135794|14.653726912916|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.6410118826|14.640013351238|14.625483625904|||14.625483625904|14.625483625904|14.625483625904|14.625483625904|14.625483625904||14.625483625904|14.625483625904|14.625483625904|14.625483625904|14.625483625904|14.625483625904|14.625483625904|14.625483625904|14.625483625904|14.625483625904|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.939817864989|-14.963686209359|14.622108174112|14.622108174112|14.622108174112|14.622108174112|14.622108174112|14.622108174112|14.622108174112|14.622108174112||14.622108174112|14.622108174112|14.622108174112|14.622108174112|14.622108174112|14.622108174112|14.622108174112|14.622108174112|14.622108174112|14.622108174112|14.622108174112|14.622108174112|14.622108174112|14.511115720277|14.511115720277|14.511115720277|14.511115720277|14.511115720277|14.511115720277|14.511115720277|14.511115720277|14.425338562335|14.274048125308|-14.632577010027|-14.632577010027|-14.632577010027|-14.632577010027|-14.632577010027|||-14.632577010027|-14.632577010027|-14.648267344227|-14.713685648961|-14.757048175648|14.6220530427|14.580059413171|14.531850249497|14.531850249497|14.531850249497|14.531850249497|14.490944658085|14.439938424213|14.370911648959|14.370911648959|14.367679758304|14.339088673319|14.33148802622|14.33148802622|14.33148802622|14.33148802622|14.33148802622|14.33148802622|14.299368185563|14.299368185563|14.297840345751|14.297840345751|14.297840345751|14.297840345751|14.297840345751|14.297840345751|14.236489707508|14.198877156088|14.176529950907|14.037810876425|13.989234794572|13.87414917835||13.865317419172|13.865317419172|13.865317419172|13.865317419172|13.865317419172|13.865317419172|13.865317419172|13.865317419172|13.865317419172|13.865317419172|13.865317419172|13.811464233532|13.707182375738|-14.034358122423|-14.034358122423|-14.034358122423|-14.034358122423||||-14.034358122423|-14.034358122423|-14.034358122423|-14.034358122423|-14.034358122423|-14.034358122423|-14.034358122423|-14.034358122423|-14.034358122423|-14.034358122423|-14.052602211726|-14.052602211726|-14.12543448903|-14.12543448903|13.703415932454|13.703415932454|13.703415932454|13.681573035758|13.568414399404|13.462127364763|13.420836111508|13.420836111508|13.400928811456|||13.398254584631|13.231393972327
09966|950437|/equities/my-eg-services-bhd|MSCI_EEM_SMALLCAP|-0.82100143630254|-0.82100143630254|-0.82100143630254|-0.82100143630254|-0.82100143630254|-0.82100143630254||-0.82100143630254|-0.82100143630254|-0.82100143630254|-0.82100143630254||-0.82100143630254|-0.82100143630254|-0.82100143630254|-0.82100143630254|-0.82444607437703|-0.82966817294051|-0.82966817294051|-0.82966817294051|-0.82966817294051|-0.83240906369344|-0.83679133326524|-0.83679133326524|-0.83679133326524|-0.83679133326524|-0.84226815866887|-0.8427979269233|0.7935377832929||0.7935377832929|0.7935377832929|0.7935377832929|0.7935377832929||0.7935377832929|0.7935377832929|0.7935377832929|0.7935377832929|0.79115307956711|0.78211453921017|0.77697124133462|0.77697124133462|0.77697124133462|0.77441248904726|0.77034850217237|0.77034850217237|0.77034850217237|0.77034850217237|0.77034850217237|0.77034850217237|0.77034850217237|0.77034850217237|0.77034850217237|0.77034850217237|0.77034850217237|0.77034850217237|0.77034850217237|0.77034850217237|0.76314123058557|0.76314123058557|0.76314123058557|0.76314123058557|0.76314123058557||0.76314123058557|0.76314123058557|0.76314123058557|0.76314123058557|0.76314123058557|0.76314123058557|0.76314123058557|0.76314123058557|0.76314123058557|0.76314123058557|0.76314123058557|0.76314123058557|0.76314123058557|0.76314123058557|0.76314123058557|0.76314123058557|0.76314123058557|0.76314123058557|0.76314123058557|0.75402602024758|0.75402602024758|0.75402602024758|0.75402602024758|0.75402602024758|0.75402602024758|0.75402602024758|0.75402602024758|0.75402602024758|0.75402602024758|0.75402602024758|0.75402602024758||0.75402602024758|0.75402602024758|0.75402602024758|0.75402602024758|0.75402602024758|0.75052761684354|0.75052761684354|0.75052761684354|0.75052761684354|0.75052761684354|0.75052761684354|0.75052761684354|0.75052761684354|0.75052761684354|0.75052761684354|0.75052761684354|0.75052761684354|0.75052761684354|0.75052761684354||0.75052761684354|0.75052761684354|0.75052761684354|0.75052761684354|0.75052761684354|0.75052761684354|0.75052761684354|0.74797343371739|0.74797343371739|0.74797343371739|0.74416474205022|-0.80100369625487|-0.80100369625487|-0.80100369625487|-0.80100369625487|-0.80100369625487|-0.80276348088799|-0.80276348088799|-0.80276348088799|-0.80276348088799|-0.80276348088799|-0.80276348088799|-0.80276348088799|-0.80276348088799|-0.80276348088799|-0.80276348088799|-0.80276348088799|-0.80437489860138|-0.80437489860138|-0.80437489860138||-0.80437489860138|-0.80437489860138|-0.80437489860138|-0.80437489860138|-0.80437489860138|-0.80437489860138|-0.80437489860138|-0.80437489860138|-0.81513878496578|-0.82348753779122|-0.83436733666993|-0.83436733666993|-0.84763037036897||-0.850422671228|0.77458457877917|0.77458457877917|0.77458457877917|0.77458457877917|0.77458457877917|0.77458457877917|0.77458457877917|0.77436044877179|0.77436044877179|0.77436044877179|0.77436044877179|0.77436044877179|0.77436044877179|0.77436044877179|0.77436044877179|0.77436044877179||0.7734560145869|0.76426098495832|0.76426098495832|0.76426098495832|0.76426098495832|0.76426098495832|0.76426098495832|0.76426098495832|0.76426098495832|0.76426098495832|0.76426098495832|0.76426098495832|0.76426098495832|0.76426098495832|0.76426098495832|0.76426098495832|0.76426098495832|0.76426098495832|0.76426098495832|0.76426098495832|0.76426098495832||0.76426098495832|0.76426098495832||0.76426098495832|0.76426098495832|0.76426098495832|0.76426098495832|||0.76426098495832|0.76426098495832|0.76426098495832|0.76426098495832|0.76426098495832|0.72417887879865|0.69770900287679|0.69770900287679|0.69770900287679|0.69770900287679|0.69770900287679|0.68594428386251|0.68594428386251|0.68594428386251|0.68594428386251|0.68594428386251|0.68594428386251|0.68594428386251|0.68594428386251|0.68594428386251|0.68594428386251|0.68594428386251|0.68594428386251|0.68594428386251|0.68594428386251|0.68594428386251|0.68594428386251|0.68594428386251|0.65827143287172|-0.76436833690338|-0.76436833690338|-0.76436833690338|-0.76436833690338|-0.76436833690338|-0.76436833690338|-0.76436833690338|-0.76436833690338|-0.76436833690338|-0.76436833690338|-0.76436833690338|-0.76436833690338
09967|1096512|/equities/aavas-financiers|MSCI_EEM_SMALLCAP|-1528.9892312601|-1545.2519846574|-1554.6030677797|-1554.6030677797|-1582.0922487049|-1595.2288930367|-1595.2288930367|-1595.2288930367|-1605.9898221448|-1605.9898221448||-1605.9898221448|-1605.9898221448|-1605.9898221448||-1605.9898221448|-1620.7442793796|1514.3310207493|1514.3310207493|1514.3310207493|1497.5205107935|1487.3589442844|1466.317421824|1466.317421824|1466.317421824|1466.317421824|1463.519276202|1459.0409289072|1446.923236709|1437.6612459489|1437.6612459489|1437.6612459489|1437.6612459489|1437.6612459489||1437.6612459489|1437.6612459489|1437.6612459489|1437.6612459489|1437.6612459489|1437.6612459489|1437.6612459489|1428.8984415409|-1554.2922105496|-1554.2922105496|-1554.2922105496|-1554.2922105496|-1554.2922105496|-1554.2922105496|-1554.2922105496|-1554.2922105496|-1559.9136405195|-1581.1817956727|-1586.9552240232||-1586.9552240232|-1586.9552240232|-1586.9552240232|-1586.9552240232|-1586.9552240232|-1586.9552240232|-1586.9552240232|-1586.9552240232||-1586.9552240232|-1586.9552240232|-1586.9552240232|-1595.8585605466|-1598.2361787876|-1598.2361787876|-1598.2361787876|-1598.2361787876|-1598.2361787876|-1598.2361787876|-1668.2541065305|-1696.6766509177|-1696.6766509177|-1709.9171819719||-1709.9171819719|-1743.2773782978|-1766.5110314962|-1780.4955403669|-1796.4256767647|-1796.4256767647|1648.483222316|1648.483222316|1648.483222316|1648.483222316|1648.483222316|1648.483222316|1648.483222316|1648.483222316|1631.6813364275||1595.8460984239|1595.8460984239|1578.4539439953|1577.0294608846|1565.37201133|1565.37201133|1565.37201133|1565.37201133||1565.37201133|1565.37201133|1565.37201133|1565.37201133|1565.37201133|1565.37201133|1547.8595493368|1547.8595493368|1541.4578624358|1535.1771427064|1535.1771427064|1535.1771427064|1513.3329268461|1511.1773872618|1511.1773872618|1503.4660417613|1503.4660417613|1503.4660417613|1503.4660417613|1503.4660417613|1503.4660417613|1503.4660417613|1503.4660417613|1503.4660417613||1503.4660417613|1503.4660417613|1497.0928160412|1488.7864283901|1488.7864283901|1488.7864283901|1488.7864283901|1488.7864283901|1488.7864283901|1488.7864283901|1488.7864283901|1488.7864283901|1488.7864283901|1488.7864283901|1487.9433215836|1471.1203261194|1441.3365087308|1418.4924323418|1418.4924323418|1418.4924323418|1418.4924323418|1418.4924323418|1418.4924323418|1418.4924323418|1409.9378874216|1409.9378874216|1404.1235736588|1404.1235736588|1404.1235736588|1404.1235736588|1404.1235736588|1401.4229669133||1401.4229669133|1354.511643467|1313.8086172982|-1427.9714376079|-1427.9714376079|-1427.9714376079|-1427.9714376079|-1427.9714376079|-1427.9714376079|-1427.9714376079|-1427.9714376079|-1427.9714376079|-1437.8293615565|-1455.0215562433|-1467.4322969218|-1474.391455944|-1478.8043629412|-1485.160378854|-1485.8865184966|-1488.1886115352|-1488.1886115352|-1488.1886115352|-1488.1886115352|-1488.1886115352|-1488.1886115352|-1488.1886115352|-1498.3539978971|-1505.7489353805|-1518.3765704532|-1542.2212205882|-1559.0124564695|-1573.3277172035|-1584.2182724337|-1584.2182724337|-1584.2182724337|-1584.2182724337|-1584.2182724337|-1584.2182724337|-1584.2182724337|-1584.2182724337|-1584.2182724337|-1584.2182724337||-1596.2286496009|-1630.345682445|-1682.7396688625|-1741.8274220542|-1762.2554716618|-1812.3782787887|1612.9392321084|1612.9392321084|1612.9392321084|1612.9392321084||1612.9392321084|-1778.6078368364|-1778.6078368364|-1778.6078368364||-1778.6078368364|-1778.6078368364||-1778.6078368364|-1778.6078368364||-1778.6078368364|-1793.8530950743|-1823.1923631251|-1838.0473593381|-1838.0473593381|-1838.0473593381|-1838.0473593381|-1838.0473593381|-1871.3831472029|-1895.914651406|-1920.372391963|-1920.372391963|-1929.8637878365|-1966.12925211|-1990.7963912333|-2001.7348547341||-2025.3276272219|-2044.0473391658|-2053.2359758092|-2066.6376122488|-2066.6376122488|1830.2870758614|1830.2870758614|1830.2870758614
09968|103346|/equities/pan-jit|MSCI_EEM_SMALLCAP|||||-64.780497012516|-65.26166411018|-65.462958130302|-65.819954113897|-66.877728361483|-67.030808866681|-67.545343015659|-67.573492840599|-67.573492840599|-67.573492840599|-67.573492840599|-67.573492840599|-67.573492840599|-67.573492840599|-67.573492840599|-67.573492840599|-67.648325208901|-67.659252012304|-67.67694646841|-69.013273472319|-69.630584109872|-69.630584109872|-70.256205414235|65.52281566228|65.52281566228||65.52281566228|65.52281566228|65.52281566228|65.52281566228|65.52281566228|65.52281566228|65.52281566228|65.52281566228|65.52281566228|65.52281566228|65.52281566228|65.52067225268|65.52067225268|65.52067225268|65.52067225268|65.52067225268|65.52067225268|65.52067225268|65.52067225268|65.52067225268|65.52067225268|64.022969169644|61.792186864248|61.570574873037|61.570574873037|61.570574873037|61.570574873037|60.872860291872|60.68651194404|-63.157035062013|-63.157035062013|-63.157035062013|-63.157035062013|-63.157035062013|-63.180038025311|-63.377821130147|-63.964578586374|-63.964578586374|-63.964578586374|-63.964578586374|-63.964578586374|-63.964578586374|-63.964578586374|-64.416199955184|-65.168002111866|-65.222958133601|-65.222958133601|-65.222958133601|-65.222958133601|-65.222958133601|-65.222958133601|-66.397729606521|-66.747476069013|-67.174382980318|-67.174382980318|-67.174382980318|-67.174382980318|-67.174382980318|||-67.174382980318|-67.174382980318|-67.174382980318|-67.404666784339|-67.404666784339||-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.404666784339|-67.638518522109|-68.153908409372|-68.342480087593|-68.342480087593|-69.343477457824|-69.343477457824|-69.343477457824|-69.343477457824|-69.343477457824|-70.248309473266|-71.237008364189|-73.685566883604|-75.639518505247|-78.038349740937|-79.109601817443|-79.109601817443|-79.109601817443||-81.110672246431|-81.739632353755|-81.925352181227|73.911278145022|73.911278145022|73.911278145022|73.911278145022|73.911278145022|73.911278145022|73.911278145022|73.911278145022|73.911278145022|72.207185859771|72.207185859771|72.207185859771|72.207185859771|70.474649344652|67.597952918308|67.597952918308|67.597952918308|67.597952918308|67.597952918308|67.597952918308|67.597952918308|67.597952918308|67.597952918308|67.597952918308|67.597952918308|||67.597952918308|67.597952918308|67.597952918308|67.597952918308|67.597952918308|67.597952918308|67.597952918308|67.597952918308|67.597952918308|67.597952918308|67.597952918308|67.597952918308|67.597952918308|66.775500699433|66.650558282438|66.411731509702|65.990812703786|65.967571281524|-69.52007478516|-69.52007478516|-69.52007478516|-69.52007478516|-69.52007478516|-69.52007478516|-69.52007478516|-69.52007478516|-69.52007478516|-69.52007478516|-69.52007478516|-69.52007478516|-69.52007478516|-69.52007478516|-69.52007478516|-69.52007478516|-69.52007478516|-69.52007478516|-69.52007478516||-69.52007478516|-69.52007478516|-69.52007478516|-71.427863585073|-71.853178539893|-73.136863433675|-73.704550349497|-73.704550349497|-73.704550349497|-73.704550349497|-73.704550349497|-73.704550349497|-73.704550349497|-73.704550349497|-73.704550349497|-73.704550349497|-73.704550349497||||-73.704550349497|-73.704550349497|-73.704550349497|-73.704550349497|-73.704550349497|-73.704550349497|-73.704550349497|-73.704550349497|-73.704550349497|-73.704550349497|-73.704550349497|-73.704550349497|67.411611874318|67.411611874318|67.411611874318|67.411611874318|67.411611874318|67.411611874318|66.568460181262|65.331620219578|64.778011467223|64.778011467223|64.778011467223|||64.778011467223|64.778011467223
09969|13222|/equities/qatar-navigati|MSCI_EEM_SMALLCAP||-10.507709855781|-10.692121632613|-10.901246158853|-10.998020392601|-10.998020392601|-11.051847703212|-11.051847703212|-11.051847703212|-11.051847703212|10.184647304028|10.184647304028|10.184647304028|10.184647304028|10.184647304028|10.184647304028|10.184647304028|10.184647304028|10.184647304028|10.184647304028|9.9001642136775|9.6857375998191|9.4517086235342|9.3782313364145|9.3721447604359|9.3721447604359|9.3721447604359|9.3721447604359|9.3721447604359||9.3721447604359|9.3721447604359|9.3721447604359|9.3721447604359|9.3721447604359|9.3721447604359|9.3721447604359|9.3721447604359|9.3721447604359|||9.2297725299399|-9.887478492461|-9.887478492461|-9.8933093788474|-9.9507881537906|-10.010709486166|-10.090343804005|-10.12465932065|-10.169065922429|-10.213129116352|-10.26764353255|9.5386548119711|9.5386548119711|9.5386548119711|9.5386548119711|9.5386548119711|9.4818386587751|9.2990978595561|9.0118781579626|9.0118781579626|9.0118781579626|9.0118781579626|9.0118781579626|9.0118781579626|8.951364571639|8.8640345991667|8.8640345991667|8.8640345991667|8.8017045061915|8.6544498383038|-9.747241022824|-9.747241022824|-9.747241022824|-9.747241022824|-9.747241022824|-9.747241022824|-9.8947910882793|-9.8947910882793|-10.119046010106|-10.260550964242|-10.517167237474|-10.651852664101|-10.74270622321|-10.74270622321|-10.74270622321|-10.74270622321|-10.74270622321|-10.74270622321|-10.74270622321|9.9671267226113|9.9671267226113|9.9671267226113|9.9671267226113|9.9671267226113|9.9671267226113|9.9671267226113|9.9671267226113|9.9671267226113|9.9671267226113|9.9671267226113|9.7806967314496|9.7607739298889|9.6741935775621|9.4356583192446|-10.004852381159|-10.004852381159|-10.004852381159|-10.004852381159|-10.004852381159|-10.004852381159|-10.004852381159|-10.004852381159|-10.004852381159|-10.059336016365|-10.099828546661|-10.099828546661|-10.153253521542|-10.233726834831|-10.302973905733|-10.370527178635|-10.404974520857|-10.420097254744|-10.420097254744|-10.467163720651|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104||||9.8848687047104|9.8848687047104|9.8848687047104|9.8848687047104|9.6542992982975|9.5208874183354|9.5123922331168|9.5123922331168|9.4426578926857|9.4330893865646|9.4330893865646|9.4330893865646|9.4330893865646|9.4330893865646|9.4330893865646|9.4330893865646|9.4330893865646|9.4330893865646|9.4330893865646|9.4330893865646|9.4330893865646|9.4330893865646|9.4330893865646|9.4330893865646|9.4330893865646|9.4330893865646|9.3888304438944|9.3888304438944|9.3888304438944|9.3888304438944|9.3888304438944|9.3888304438944|9.251533637086|8.9903714763229|8.8610233319143|8.854066132069|8.854066132069|8.8332542178077|8.8332542178077|8.6640915278351|8.6640915278351|8.3600464268697|-9.1325014595762|-9.1325014595762||||-9.1325014595762|-9.1325014595762|-9.1325014595762|-9.1325014595762|-9.1325014595762|-9.1325014595762|-9.1325014595762|-9.1325014595762|-9.1325014595762|-9.1325014595762|-9.1325014595762|-9.1325014595762|-9.1325014595762|-9.1325014595762|-9.1325014595762|-9.2898348177555|-9.3404752812124|-9.3404752812124|-9.4445190299231|-9.4445190299231|-9.4445190299231|-9.4445190299231|-9.4445190299231|-9.4445190299231|-9.4445190299231|-9.4445190299231|-9.4445190299231|-9.4445190299231|-9.4445190299231|-9.6386323889846|-9.6863736823496|-9.6863736823496|-9.6863736823496|-9.6863736823496||-9.6863736823496|-9.6863736823496|-9.6863736823496|-9.6863736823496|-9.6863736823496|-9.7980450227832
09970|103715|/equities/flexium|MSCI_EEM_SMALLCAP|||||-87.506931803066|-87.64303449841|-87.64303449841|-87.64303449841|-87.64303449841|-87.64303449841|-87.64303449841|-87.64303449841|-87.64303449841|-87.64303449841|-87.820037992483|-87.972268589873|-88.524742029927|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669||85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.707248125669|85.62471920715|85.402539708986|85.402539708986|85.402539708986|85.402539708986|85.402539708986|85.402539708986|85.402539708986|85.402539708986|85.402539708986|85.402539708986|85.402539708986|85.312385133064|85.312385133064|85.312385133064|85.312385133064|85.312385133064|85.312385133064|85.312385133064|84.48598009034|-87.413847306395|-87.413847306395|-87.413847306395|-87.413847306395|-87.413847306395|-87.413847306395|-87.413847306395|-87.413847306395|-87.413847306395|-87.413847306395|-87.413847306395|-87.413847306395|-87.413847306395|-87.413847306395|-87.413847306395|-88.487608118217|-88.758452701746|-89.634663535683|-89.634663535683|-89.634663535683|-89.634663535683|-89.634663535683|-89.901180816243|-89.901180816243|-89.901180816243|-90.529224110649|-90.529224110649|-90.529224110649|-90.529224110649|-90.529224110649|||-90.529224110649|-90.529224110649|-90.632468012754|-91.170054864742|-91.170054864742||-91.170054864742|-91.178528174272|-91.178528174272|-91.178528174272|-91.178528174272|-91.281701362256|-92.336145351226|-92.336145351226|-92.336145351226|-92.336145351226|-92.336145351226|-92.336145351226|-92.534604335156|-93.288447142009|89.124756435843|89.124756435843|-92.597478204307|-92.597478204307|-92.597478204307|-92.597478204307|-92.597478204307|-92.597478204307|-92.597478204307|-92.597478204307|-92.597478204307|-92.597478204307|-92.597478204307|-92.597478204307|-92.597478204307|-92.597478204307|-92.597478204307|-92.597478204307|-92.597478204307|-92.597478204307|-94.263866536416|-95.254294201839|-96.588101277868|92.02488637603|92.02488637603|92.02488637603||92.02488637603|92.02488637603|92.02488637603|92.02488637603|-94.661321260004|-94.661321260004|-94.661321260004|-94.661321260004|-94.661321260004|-94.661321260004|-94.661321260004|-94.661321260004|-94.661321260004|-94.661321260004|-94.661321260004|-94.661321260004|-94.661321260004|-94.661321260004|-94.661321260004|-94.661321260004|-94.661321260004|-94.661321260004|-94.661321260004|-94.661321260004|-94.661321260004|-94.661321260004|-94.661321260004|-94.661321260004|||-94.740359837775|-95.367063265117|-95.896737130783|-96.346376030867|-96.440416964364|-97.383794423024|-97.932845280385|-97.932845280385|-97.932845280385|-97.992053108983|-98.396727117756|-98.751918934958|-98.93815903885|-98.93815903885|-98.93815903885|95.674268243237|95.243631890001|94.926255281967|-98.647000009051|-98.647000009051|-98.647000009051|-98.647000009051|-98.647000009051|-98.647000009051|-98.647000009051|-98.647000009051|-98.647000009051|-98.647000009051|-98.647000009051|-98.647000009051|-98.647000009051|-98.647000009051|-98.647000009051|-98.647000009051|-98.808641364829|-98.808641364829|-99.892932815304||-100.01436648871|-101.26959147897|-101.26959147897|-101.36478142748|96.63208668782|96.63208668782|96.63208668782|96.63208668782|96.3121229588|96.3121229588|96.3121229588|96.3121229588|96.3121229588|96.3121229588|96.3121229588|96.3121229588|96.3121229588||||96.3121229588|95.930136620889|-99.229757097922|-99.229757097922|-99.229757097922|-99.229757097922|-99.229757097922|-99.229757097922|-99.229757097922|-99.229757097922|-99.229757097922|-99.229757097922|-100.48861713273|-101.1429080948|-101.36249683949|-101.36249683949|-101.36249683949|-101.36249683949|-101.36249683949|-101.36249683949|-101.36249683949|-101.36249683949|-101.36249683949|||-102.45833278864|-102.77592379483
09971|41627|/equities/ijm-corporation-bhd|MSCI_EEM_SMALLCAP|2.0139832708424|2.0139832708424|2.0139832708424|2.0139832708424|2.0139832708424|2.0139832708424||2.0139832708424|2.0089001555264|2.0089001555264|2.0089001555264||1.9668520300256|1.9668520300256|1.9645024057692|1.9645024057692|1.9645024057692|1.9645024057692|1.9645024057692|1.9645024057692|1.9537440390194|1.9537440390194|1.9537440390194|1.9537440390194|1.9537440390194|1.9069378078872|1.8315975667033|1.8088996232723|1.8088996232723||1.8088996232723|1.8088996232723|1.7932218115832|1.7858917854036||1.7858917854036|1.7858917854036|1.7858917854036|1.7858917854036|1.7858917854036|1.7858917854036|1.7858917854036|1.783768643031|1.7764096007187|1.7745205399702|1.7745205399702|1.7745205399702|1.7745205399702|1.7745205399702|1.7745205399702|1.7745205399702|1.7745205399702|1.7745205399702|1.7745205399702|1.7745205399702|1.7745205399702|1.7745205399702|1.7745205399702|1.7745205399702|1.7745205399702|1.7745205399702|1.7745205399702|1.7733561459857|1.7654734302422||1.7654734302422|1.7654734302422|1.7654734302422|1.7574306920441|1.7574306920441|1.7574306920441|1.7574306920441|1.7574306920441|1.7574306920441|1.7574306920441|1.7574306920441|1.7574306920441|1.7574306920441|1.7574306920441|1.7574306920441|1.7574306920441|1.7574306920441|1.7574306920441|1.7574306920441|1.7574306920441|1.7574306920441|1.7432562990621|1.7247292248889|1.7188014842458|1.7188014842458|1.7121341448895|1.7121341448895|1.7121341448895|1.7121341448895|1.7121341448895|1.7121341448895||1.7121341448895|1.7121341448895|1.7121341448895|1.6895934985603|1.6895483121303|1.6556091888114|1.6390102487321|1.6389002978267|1.6298892497422|1.5973704404231|1.5973704404231|1.5973704404231|1.5973704404231|1.5945861461295|1.5945861461295|1.5945861461295|1.5945861461295|1.5945861461295|1.5945861461295||1.5945861461295|1.5612068179066|1.5490649294721|1.5490649294721|1.5490649294721|1.5490649294721|1.5490649294721|1.5490649294721|1.5490649294721|1.5478499478617|1.5287222074711|1.5058024379107|1.4792248841229|1.4696943556934|-1.5604664058672|-1.5604664058672|-1.5604664058672|-1.5604664058672|-1.5604664058672|-1.5604664058672|-1.5604664058672|-1.5604664058672|-1.5604664058672|-1.5604664058672|-1.5604664058672|-1.5604664058672|-1.5604664058672|-1.5604664058672|-1.5604664058672|-1.5604664058672||-1.5604664058672|-1.5604664058672|-1.5604664058672|-1.5604664058672|-1.5604664058672|-1.5604664058672|-1.5794071324651|-1.5861071993546|-1.5861071993546|-1.5861071993546|-1.5995635511297|-1.6117372779734|-1.6178855474945||-1.6178855474945|-1.6210932918238|-1.6210932918238|-1.622881446486|-1.6320905003341|1.4950075119275|1.4950075119275|1.4950075119275|1.4950075119275|1.4950075119275|1.4950075119275|1.4950075119275|1.4950075119275|1.4950075119275|1.4950075119275|1.4950075119275|1.4950075119275||1.4950075119275|1.4922305576822|1.4780338928457|-1.6325322340877|-1.6325322340877|-1.6325322340877|-1.6338168765957|-1.6338168765957|-1.6338168765957|-1.6338168765957|-1.6338168765957|-1.6338168765957|-1.6485589551342|-1.6485589551342|-1.6485589551342|-1.6485589551342|-1.6485589551342|-1.6485589551342|-1.6485589551342|-1.6485589551342|-1.6485589551342||-1.6485589551342|-1.6750655557725||-1.685072802395|-1.6906364746562|-1.6993042961157|-1.6993042961157|||-1.7025361219792|-1.7025361219792|-1.7033621718646|-1.7033621718646|-1.7033621718646|-1.7033621718646|-1.7033621718646|-1.7033621718646|-1.7033621718646|-1.7033621718646|-1.7033621718646|-1.7033621718646|-1.7033621718646|-1.7033621718646|-1.7033621718646|-1.7044817439488|-1.7044817439488|-1.7044817439488|-1.7127574938062|1.5812295666965|1.5812295666965|1.5812295666965|1.5812295666965|1.5812295666965|1.5812295666965|1.5812295666965|1.5812295666965|1.5812295666965|1.5812295666965|1.5812295666965|1.5812295666965|1.5702551130489|1.5663946010488|1.5509939831515|1.5360419522121|1.5360419522121|1.5322122704339|1.5322122704339|1.5169025274727|1.501368236411|1.501368236411
09972|18316|/equities/oracle-financial-software|MSCI_EEM_SMALLCAP|6356.8307923915|6268.8148669801|6096.9774563668|5960.5915693572|5865.370233538|5865.370233538|5865.370233538|5865.370233538|5865.370233538|5865.370233538||5865.370233538|5864.3762426629|5864.3762426629||5864.3762426629|5322.1511203199|4468.1028913575|4468.1028913575|4412.4671340604|4146.4770999109|4125.8366943494|4125.8366943494|4125.8366943494|4125.8366943494|4125.8366943494|4125.8366943494|4125.8366943494|4125.8366943494|4063.5636044348|4063.5636044348|4063.5636044348|4063.5636044348|4063.5636044348||4063.5636044348|4063.5636044348|4063.5636044348|4063.5636044348|4045.1261728963|3954.4487641568|3954.4487641568|3954.4487641568|3954.4487641568|3954.4487641568|3954.4487641568|3954.4487641568|3954.4487641568|3954.4487641568|3954.4487641568|3954.4487641568|3954.4487641568|3954.4487641568|3954.4487641568||3954.4487641568|3954.4487641568|3954.4487641568|3954.4487641568|3954.4487641568|3936.3681201135|-4166.4412486324|-4166.4412486324||-4166.4412486324|-4166.4412486324|-4166.4412486324|-4166.4412486324|-4166.4412486324|-4166.4412486324|-4166.4412486324|-4166.4412486324|-4166.4412486324|-4166.4412486324|-4207.7271294482|-4207.7271294482|-4207.7271294482|-4250.2495855631||-4251.3106153609|-4282.4173124236|-4330.2332117207|-4337.1514802546|-4337.1514802546|-4337.1514802546|-4337.1514802546|-4337.1514802546|-4337.1514802546|-4337.1514802546|-4337.1514802546|-4337.1514802546|-4337.1514802546|-4354.8545635641|-4400.9730337211||-4400.9730337211|-4432.5449886398|-4445.7390607282|-4475.0125996886|-4475.0125996886|4158.9464861502|4158.9464861502|4158.9464861502||4158.9464861502|4158.9464861502|4158.9464861502|4158.9464861502|4158.9464861502|4158.9464861502|4058.9986456356|3990.3928365135|3980.4144581053|3934.8911459416|3903.2596934074|3896.8774696714|3855.5139474213|3804.9600093961|3804.5732381511|3804.5732381511|3804.5732381511|3804.5732381511|3804.5732381511|3804.5732381511|3804.5732381511|3804.5732381511|3804.5732381511|3804.5732381511||3735.1547922294|3735.1547922294|3722.6053002853|3706.9587022484|3704.1955149489|3704.1955149489|3704.1955149489|3704.1955149489|3704.1955149489|3704.1955149489|3704.1955149489|3704.1955149489|3704.1955149489|3704.1955149489|3704.1955149489|3704.1955149489|3704.1955149489|3704.1955149489|3704.1955149489|3704.1955149489|3704.1955149489|3662.3020578283|3662.3020578283|3662.3020578283|3662.3020578283|3662.3020578283|3662.3020578283|3662.3020578283|3662.3020578283|3662.3020578283|3662.3020578283|3662.3020578283||3662.3020578283|3662.3020578283|3662.3020578283|3662.3020578283|3662.3020578283|3662.3020578283|3640.9522919012|3640.3456180156|3640.3456180156|3629.2368032205|3583.3631852189|3489.8534767406|-3707.7752241369|-3707.7752241369|-3707.7752241369|-3707.7752241369|-3707.7752241369|-3707.7752241369|-3707.7752241369|-3707.7752241369|-3707.7752241369|-3707.7752241369|-3707.7752241369|-3707.7752241369|-3707.7752241369|-3707.7752241369|-3707.7752241369|-3707.7752241369|-3707.7752241369|-3707.7752241369|-3707.7752241369|-3707.7752241369|-3707.7752241369|-3707.7752241369|-3707.7752241369|-3707.7752241369|-3713.8807557684|3518.2324963033|3495.5943481061|3489.5020751526|3458.2217745836|3429.5991587171||3367.9851627889|3298.9085494747|3255.7205996767|3237.1339996408|3181.4211595401|3155.4171303035|3155.4171303035|3155.4171303035|3155.4171303035|3155.4171303035||3155.4171303035|3145.6107491653|3140.6556977785|3140.6556977785||3140.6556977785|3140.6556977785||3140.6556977785|3127.8674826662||3082.4994115903|3082.4994115903|3082.4994115903|3082.4994115903|3082.4994115903|3082.4994115903|3082.4994115903|3082.4994115903|3082.4994115903|3082.4994115903|3082.4994115903|3082.4994115903|3082.4994115903|3082.4994115903|3082.4994115903|3082.2408431574||3082.2408431574|3082.2408431574|3082.2408431574|3082.2408431574|3082.2408431574|3082.2408431574|3082.2408431574|3082.2408431574
09973|18059|/equities/carborundum-universal|MSCI_EEM_SMALLCAP|-1205.6490342535|-1205.6490342535|-1205.6490342535|-1205.6490342535|-1205.6490342535|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513||-1213.8666945513|-1213.8666945513|-1213.8666945513||-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1213.8666945513|-1214.9632133977|-1214.9632133977|-1216.4330156581|-1216.4330156581|-1216.4330156581||-1229.9700065472|-1239.6416617343|1103.559332844|1103.559332844|1103.559332844|1103.559332844|1103.559332844|1103.559332844|1103.559332844|1090.28620962|1090.28620962|1082.7819185665|1070.2671473972|1070.2671473972|1054.2804069992|1054.2804069992|1054.2804069992|1054.2804069992|1054.2804069992||1036.5255675724|1036.5255675724|1029.337900012|-1158.7144771375|-1158.7144771375|-1158.7144771375|-1158.7144771375|-1158.7144771375||-1158.7144771375|-1162.4638365509|-1162.4638365509|-1172.2014476377|-1172.2014476377|-1172.2014476377|-1172.2014476377|-1172.2014476377|-1173.3488442719|-1190.1820179952|-1191.1871269268|-1191.1871269268|-1191.1871269268|-1191.1871269268||-1211.2524066548|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948||1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948||1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1110.8370195948|1101.4633605307|-1197.8179419481|-1197.8179419481|-1197.8179419481|-1197.8179419481|-1197.8179419481|-1197.8179419481|-1197.8179419481|-1197.8179419481|-1197.8179419481|-1197.8179419481|-1197.8179419481|-1197.8179419481|-1197.8179419481|-1197.8179419481|-1197.8179419481|-1197.8179419481|-1197.8179419481||-1197.8179419481|-1220.0255100421|-1254.4755219544|-1283.6367154745|1147.5910677377|1147.5910677377|1147.5910677377|1147.5910677377|1147.5910677377|1145.7665919639|1145.7665919639|1145.7665919639|1145.7665919639|1145.7665919639|1145.7665919639|1145.7665919639|1145.7665919639|1145.7665919639|1145.7665919639|1145.7665919639|1145.7665919639|1145.7665919639|1145.7665919639|1145.7665919639|1145.7665919639|1145.7665919639|1145.7665919639|1145.7665919639|1145.7665919639|1145.7665919639|1145.7665919639|1145.7665919639||1145.7665919639|1145.7665919639|1145.7665919639|1145.7665919639|1145.7665919639|1145.7665919639|1145.7665919639|1145.7665919639|1145.7665919639|1128.0851265962|1118.1556406082|1104.6740246844|1104.6740246844|1104.6740246844|1104.6740246844|1100.2743340089|1100.2743340089|1100.2743340089|1100.2743340089|1100.2743340089|1100.2743340089|1100.2743340089|1100.2743340089|1100.2743340089|1100.2743340089|1100.2743340089|1100.2743340089|1100.2743340089|1084.2797843697|1065.9942075679|1049.862969075|1044.7571905492|1044.7571905492|1044.7571905492|1044.7571905492|1044.7571905492|1044.7571905492|1009.0906277608|1009.0906277608|1009.0906277608|1009.0906277608|989.57016637051||967.62980714506|967.62980714506|959.71647544113|952.54900924325|952.54900924325|944.86001366111|931.68271753019|931.68271753019|931.68271753019|931.68271753019||931.68271753019|931.68271753019|931.68271753019|931.68271753019||931.68271753019|931.68271753019||931.68271753019|931.68271753019||931.68271753019|931.68271753019|931.68271753019|931.68271753019|931.68271753019|931.68271753019|931.68271753019|931.68271753019|931.68271753019|931.68271753019|931.68271753019|931.68271753019|931.68271753019|931.68271753019|931.68271753019|931.68271753019||931.68271753019|927.39696072958|927.39696072958|927.39696072958|927.39696072958|927.39696072958|927.39696072958|927.39696072958
09974|103493|/equities/faraday-tech|MSCI_EEM_SMALLCAP|||||395.13378673346|395.13378673346|395.13378673346|395.13378673346|395.13378673346|395.13378673346|395.13378673346|395.13378673346|395.13378673346|395.13378673346|393.31531859273|384.65590954748|382.02581425614|382.02581425614|375.63979361794|373.78369582461|373.78369582461|357.5652175829|342.39021616311|342.39021616311|342.39021616311|338.93357351456|331.4610968706|331.4610968706|331.4610968706||331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|331.4610968706|325.17899652289|314.42110724766|309.41153621873|-352.35341954779|-352.35341954779|-352.35341954779|-352.35341954779|-352.35341954779|-352.35341954779|-352.35341954779|-352.35341954779|-352.35341954779|-352.35341954779|-352.35341954779|-352.35341954779|-352.35341954779|-352.35341954779|-352.35341954779|-352.35341954779|-352.35341954779|-352.35341954779|-352.35341954779|-356.3644301067|-356.3644301067|-356.3644301067|314.02388209963|314.02388209963|314.02388209963|314.02388209963|314.02388209963|314.02388209963|314.02388209963|314.02388209963|298.69320233292|-346.23650822402|-346.23650822402|-346.23650822402|||-346.23650822402|-346.23650822402|-346.23650822402|-354.49890752022|-354.49890752022||-354.49890752022|-354.49890752022|-359.2193518796|-359.2193518796|-359.2193518796|-364.77150208844|308.49656812983|308.49656812983|308.49656812983|308.49656812983|308.49656812983|308.49656812983|308.49656812983|308.49656812983|308.49656812983|308.49656812983|303.44063125536|290.10070139485|284.65387382985|284.65387382985|284.65387382985|284.65387382985|284.65387382985|284.65387382985|284.65387382985|284.65387382985|284.65387382985|284.65387382985|284.65387382985|284.65387382985|284.65387382985|-349.30317811391|-349.30317811391|-349.30317811391|-349.30317811391|-349.30317811391|-349.30317811391|-349.30317811391|-349.30317811391|-349.30317811391||-370.78130901546|-385.29912073451|-385.29912073451|-385.29912073451|324.9026128113|324.9026128113|324.9026128113|324.9026128113|299.72512534589|284.19458371765|280.32731524184|274.69701693537|272.19112992819|244.24014436466|240.23904929407|229.83524604206|229.83524604206|225.52502886427|225.52502886427|225.52502886427|222.00003207142|211.22225785713|198.27473095237|188.74970105818|186.94411228687|183.30159435785|183.30159435785|183.30159435785|||180.79209179981|180.79209179981|178.54676866646|175.35752074051|172.75835637834|172.59261819816|168.40846466462|-181.65452201127|-181.65452201127|-181.65452201127|-181.65452201127|-181.65452201127|-181.65452201127|-181.65452201127|-181.65452201127|-181.65452201127|-181.65452201127|-181.65452201127|-181.65452201127|-181.65452201127|-181.65452201127|-181.65452201127|-181.65452201127|-181.65452201127|-181.65452201127|-181.65452201127|-181.69694075465|-181.69694075465|-183.47178929501|-183.47178929501|-183.47178929501|-183.47178929501|-183.47178929501|-183.47178929501|-183.47178929501|-183.47178929501|-183.47178929501||-183.47178929501|-183.47178929501|-183.52421032778|-193.47134480865|-199.63482756517|-205.59237971008|-205.59237971008|-208.04708856676|-211.31122045279|-211.31122045279|-212.54024494754|-213.04471660838|-215.52716389836|-215.52716389836|-215.52716389836|-215.52716389836|-215.52716389836||||-215.52716389836|-215.52716389836|-218.66907099818|189.68633210102|189.68633210102|187.09592455669|180.63436061854|178.63253141395|178.63253141395|178.63253141395|178.63253141395|178.63253141395|178.63253141395|178.63253141395|178.63253141395|178.63253141395|178.63253141395|178.63253141395|178.63253141395|178.63253141395|178.63253141395|178.63253141395|178.63253141395|||178.63253141395|178.63253141395
09975|103138|/equities/eternal|MSCI_EEM_SMALLCAP|||||27.812261163807|27.812261163807|27.794179028511|27.763996977211|27.763996977211|27.763996977211|-28.617213249048|-28.617213249048|-28.617213249048|-28.617213249048|-28.617213249048|-28.617213249048|-28.617213249048|-28.617213249048|-28.89412540842|-29.16577625047|-29.16577625047|-29.16577625047|-29.41475030858|-29.623159331988|-29.623159331988|-29.623159331988|-29.623159331988|-29.623159331988|-29.623159331988||-29.623159331988|-29.623159331988|-29.623159331988|-29.623159331988|-29.623159331988|-29.789622009805|-29.955135863149|-30.027928185821|-30.028254217969|-30.04940786372|-30.04940786372|-30.04940786372|-30.04940786372|-30.160452948791|28.931866779623|28.931866779623|28.931866779623|28.931866779623|28.931866779623|28.931866779623|28.931866779623|28.931866779623|28.931866779623|28.931866779623|28.931866779623|28.721517817508|28.656986960019|28.656986960019|28.656986960019|28.454612541892|28.454612541892|28.327347544274|28.21927555782|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|-29.073877391929|||-29.073877391929|-29.073877391929|-29.073877391929|-29.270211397919|-29.270211397919||-29.270211397919|-29.270211397919|-29.270211397919|-29.270211397919|-29.270211397919|-29.486345806953|-29.661656654909|-29.661656654909|-29.661656654909|-29.661656654909|-29.661656654909|-29.661656654909|-29.661656654909|-29.661656654909|-29.661656654909|-29.762406816224|-29.762406816224|-29.762406816224|-29.762406816224|-29.762406816224|-29.762406816224|-29.762406816224|-29.762406816224|-29.762406816224|-29.762406816224|-29.762406816224|-29.762406816224|-29.78045112793|-29.867168661669|-30.021503573969|-30.021503573969|-30.046115060995|-30.429017009945|-30.773907810021|-31.06823026424|-31.286923745002|-31.393804182306|-31.762559482009|-31.791733817426|-32.057481531928||-32.287631935335|-32.287631935335|-32.417963261746|-32.417963261746|-32.417963261746|-32.417963261746|-32.417963261746|-32.417963261746|-32.417963261746|-32.417963261746|-32.417963261746|-32.417963261746|-32.417963261746|-32.417963261746|-32.417963261746|-32.417963261746|-32.417963261746|-32.417963261746|-32.417963261746|-32.894958543934|31.964421054819|31.964421054819|31.964421054819|31.964421054819|31.964421054819|31.964421054819|31.964421054819|31.964421054819|||31.964421054819|31.964421054819|31.964421054819|31.964421054819|31.964421054819|31.964421054819|31.964421054819|31.964421054819|31.964421054819|31.964421054819|31.964421054819|31.964421054819|31.964421054819|31.964421054819|-33.79352959125|-33.79352959125|-33.79352959125|-33.79352959125|-33.79352959125|-33.79352959125|-33.79352959125|-33.79352959125|-33.79352959125|-33.79352959125|-33.79352959125|-33.79352959125|-33.79352959125|-33.79352959125|-33.865032285769|-34.194478770449|-34.440027268879|-34.440027268879|-34.440027268879|-34.440027268879|-34.440027268879|-34.440027268879|-34.440027268879||-34.440027268879|-34.440027268879|-34.440027268879|-34.440027268879|-34.856207215924|-34.856207215924|32.247586906176|32.247586906176|32.247586906176|31.997318996568|-32.484424905095|-32.484424905095|-32.484424905095|-32.484424905095|-32.484424905095|-32.484424905095|-32.484424905095||||-32.484424905095|-32.484424905095|-32.484424905095|-32.484424905095|-32.484424905095|-32.484424905095|-32.484424905095|-32.484424905095|-32.484424905095|-32.484424905095|-32.484424905095|-32.484424905095|-32.653920266993|-32.653920266993|-32.826578138015|31.864015213733|31.864015213733|31.864015213733|31.864015213733|31.841816573972|31.841816573972|31.841816573972|31.841816573972|||31.841816573972|31.841816573972
09976|103671|/equities/hannstar-displ|MSCI_EEM_SMALLCAP|||||-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|-12.359494844208|11.330371983614|11.330371983614|11.330371983614|11.330371983614|11.330371983614|11.330371983614|11.330371983614|11.152674726575|11.152674726575|11.152674726575|11.152674726575||11.130749600827|11.067499312758|11.052776982386|10.894752584121|-11.668543542108|-11.668543542108|-11.668543542108|-11.668543542108|-11.668543542108|11.007490446063|11.007490446063|11.007490446063|11.007490446063|11.007490446063|11.007490446063|11.007490446063|11.007490446063|11.007490446063|11.007490446063|11.007490446063|11.007490446063|11.007490446063|11.007490446063|11.007490446063|11.007490446063|11.007490446063|10.947585929366|10.947585929366|10.947585929366|10.861206227908|-11.567095386552|-11.567095386552|-11.567095386552|-11.567095386552|-11.655105868498|-11.7001175257|-11.814019133916|-11.825758205919|-11.825758205919|-11.825758205919|-11.825758205919|-11.825758205919|-11.825758205919|-11.877244830294|-11.877244830294|-11.877244830294|-11.877244830294|-11.877244830294|-11.877244830294|-11.877244830294|-11.877244830294|-11.877244830294|-12.071938488399|-12.11023039737|-12.11023039737|-12.11023039737|-12.11023039737|-12.11023039737|||-12.11023039737|-12.11023039737|-12.11023039737|-12.194728585411|-12.194728585411||-12.274698809704|-12.321887788862|-12.528241045804|-12.528241045804|-12.528241045804|-12.611934855615|-12.704927500789|-12.730474799546|-12.757648292846|-12.757648292846|-12.757648292846|-12.757648292846|-12.757648292846|-12.918392494955|-12.918392494955|-12.953769555399|-13.067551152791|-13.067551152791|-13.067551152791|-13.12259357663|-13.12259357663|-13.172326016117|-13.177584568316|-13.265536886741|-13.265536886741|-13.26816582366|-13.26816582366|-13.26816582366|-13.26816582366|-13.26816582366|-13.26816582366|-13.425740026591|-13.834155320192|-13.851839594338|-14.324266173546|12.803125428905|12.803125428905|12.803125428905|12.803125428905|12.803125428905||12.803125428905|12.803125428905|12.803125428905|12.803125428905|12.803125428905|12.803125428905|12.803125428905|12.803125428905|12.803125428905|12.803125428905|12.803125428905|12.803125428905|12.803125428905|12.803125428905|12.803125428905|12.803125428905|12.803125428905|12.803125428905|12.803125428905|12.803125428905|12.803125428905|12.803125428905|12.803125428905|12.803125428905|12.803125428905|12.803125428905|12.803125428905|12.803125428905|||12.803125428905|12.769599372651|12.769599372651|12.530110445845|12.475144890316|12.475144890316|12.475144890316|12.475144890316|12.475144890316|12.475144890316|12.475144890316|12.416827496961|12.057586097138|-12.639337709947|-12.639337709947|-12.639337709947|-12.639337709947|-12.639337709947|-12.639337709947|-12.639337709947|-12.639337709947|-12.639337709947|-12.639337709947|-12.639337709947|-12.639337709947|-12.639337709947|-12.639337709947|-12.639337709947|-12.67426424932|-12.888071706025|-12.922857366368|-12.954453616433|-12.954453616433|-13.013281986771|-13.05642453571|-13.19602676387|-13.237252087012||-13.271946848117|-13.379940815196|-13.411045095905|-13.622833621726|12.623690094731|12.623690094731|12.623690094731|12.623690094731|12.623690094731|12.623690094731|12.623690094731|12.623690094731|12.623690094731|12.623690094731|12.623690094731|12.623690094731|12.623690094731||||12.623690094731|12.623690094731|12.623690094731|12.623690094731|12.623690094731|12.623690094731|12.623690094731|12.623690094731|12.623690094731|12.623690094731|12.623690094731|12.623690094731|12.623690094731|12.623690094731|12.623690094731|12.623690094731|12.623690094731|12.623690094731|12.623690094731|12.623690094731|12.202454589044|12.202454589044|12.202454589044|||12.202454589044|12.202454589044
09977|12541|/equities/db-invst-co|MSCI_EEM_SMALLCAP|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4023518101129|-2.4081686884996|-2.4146318867071|2.2852005990317|2.2852005990317|2.2852005990317|2.2852005990317|2.2852005990317|2.2852005990317|2.2852005990317|2.2852005990317|2.2852005990317|2.2852005990317|2.2852005990317|2.2852005990317|2.2213339178617||-2.3482378359921|-2.3482378359921|-2.3482378359921|-2.3482378359921|-2.3482378359921|-2.3482378359921|-2.3482378359921|-2.3482378359921|-2.3482378359921|-2.3482378359921|-2.3482378359921|-2.3482378359921|-2.3482378359921|-2.3482378359921|-2.3585975960766|-2.3722691845574|-2.3722691845574|-2.3722691845574|-2.3722691845574||-2.3722691845574|-2.3908546447398|-2.4265051417485|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4382102950484|-2.4567466140213|-2.4567466140213|-2.4567466140213|-2.4567466140213|-2.4567466140213|-2.4978970613527|-2.4978970613527|-2.5137745237403|-2.5330829329019|-2.5345365280052|2.3675354186004|2.3675354186004|2.3675354186004|2.3675354186004|2.3675354186004|2.3675354186004|2.3675354186004|2.3675354186004|2.3675354186004||2.3675354186004|2.3675354186004|2.3675354186004|2.3675354186004|2.3589282370614|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742||2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3588145215742|2.3414605811163|2.3405117409013|2.3322352586612|2.315261396923|2.3058459859848|2.3037177436616|2.2235752071568|||||2.1823057693054|2.1670441590476|2.1670441590476|2.1637231000232|-2.2955869394675|-2.2955869394675|-2.2955869394675|-2.2955869394675|-2.2955869394675|-2.2955869394675|-2.2955869394675|-2.2955869394675|-2.2955869394675|-2.2955869394675|-2.2955869394675|-2.2955869394675|-2.2955869394675|-2.3178743607617|-2.3254159564019|-2.3315732870103|-2.3319567116326|-2.3319567116326|-2.3319567116326|-2.3319567116326|-2.3319567116326|-2.3366185727192|-2.3434650834483|-2.3488500974887|-2.3548334464224|-2.3564816166728|-2.3605351370539|-2.3859693054757|-2.3859693054757|-2.4149658817276|-2.4427398595793|-2.4735677415921|-2.4735677415921|2.3264502570362|2.3264502570362|2.3264502570362|2.3169013003252|2.3169013003252|2.3169013003252|2.3169013003252|2.3169013003252|2.3169013003252|||2.3169013003252|2.3169013003252|2.3169013003252|2.3169013003252|2.3169013003252|2.2715569049938|2.235775056778|2.235775056778|2.235775056778|2.235775056778|2.235775056778|2.2280834684754|2.1934260538314|2.1855259872628|2.1855259872628|2.1739177678639|2.1428003110538|2.1428003110538|2.1428003110538|2.1428003110538|2.1428003110538|-2.3054554065657|-2.3054554065657|-2.3054554065657|-2.3054554065657|-2.3054554065657|-2.3171726686637|-2.3246362985153|-2.3518180914475|2.2212711585433|2.2212711585433|2.2212711585433|2.2212711585433|2.2212711585433|2.2212711585433|2.2212711585433|2.2212711585433|2.2212711585433|2.2212711585433|2.2212711585433
09978|980664|/equities/supalai-pcl-be|MSCI_EEM_SMALLCAP|0.48039508517384|0.48039508517384|0.48039508517384|0.48039508517384|0.48039508517384|0.48039508517384|0.48039508517384|0.48039508517384|0.48039508517384|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.47242709345629|0.46658567197908||0.45498406730083|0.45402972519138|0.45402972519138|||0.43758860197043|0.43655381871565|0.43655381871565|-0.4664024233192|-0.4664024233192|-0.4664024233192|-0.4664024233192|-0.4664024233192|0.44773201948946|0.44773201948946|0.44773201948946|0.44773201948946|-0.47039930972672|-0.47039930972672|-0.47039930972672|-0.47039930972672|-0.47039930972672|-0.47039930972672|-0.47039930972672|-0.47039930972672|-0.47039930972672|-0.47039930972672|-0.47039930972672|-0.47039930972672|-0.47039930972672|-0.47039930972672|-0.47039930972672|-0.47039930972672|-0.47039930972672|-0.47799923853981|-0.4818880308216|0.46660092465456|0.46660092465456|0.46660092465456|0.46660092465456|-0.48626380194041|-0.48626380194041|-0.48626380194041|-0.48626380194041|-0.48626380194041|-0.48626380194041|-0.48626380194041|-0.4910540886599|-0.4910540886599|-0.49928231293163|-0.50164701601092|-0.51016334979869|0.49197466791101|0.49197466791101|0.49197466791101|0.49197466791101|0.48691630165255|-0.50113401409727|-0.50113401409727|-0.50113401409727|-0.50526002045849|-0.51017779107866|-0.51639234058132|-0.51639234058132|-0.52154704191145|-0.5273279059824|-0.5273279059824|-0.5273279059824|-0.53425322516059|-0.54139246922174|-0.5423672123387|-0.5423672123387|-0.54485246027338|-0.55150276184996|-0.55188511957987|-0.55188511957987|-0.55188511957987|-0.55188511957987|-0.55188511957987|0.54310686423313|0.54310686423313|0.54310686423313|0.54103964207629|0.54103964207629|0.54103964207629|0.54103964207629|0.54087737796549|0.52569709881416|0.52549677275144|-0.54159234341262|-0.54159234341262|-0.54159234341262|-0.54159234341262|-0.5443277431826|-0.5443277431826|-0.5443277431826|-0.5443277431826|-0.5443277431826|-0.5443277431826|-0.5443277431826|-0.5443277431826|-0.5443277431826|-0.5443277431826|-0.5443277431826|-0.54703085768005|0.52983907268358|0.52983907268358|0.52983907268358|0.52983907268358|0.52954341091395|-0.54700631169605|-0.54700631169605|-0.54700631169605|-0.54700631169605|-0.55625864781159|-0.55625864781159|0.54585551596734|0.53761724605663|0.52874139033538|0.52637932127031|-0.53263409462998|-0.53264899747714|-0.53518395238876|-0.53518395238876|0.52411492319846|0.52411492319846|0.52411492319846|0.52411492319846|0.52179435725503|-0.52577566748503|-0.52577566748503|-0.52577566748503|-0.52577566748503|-0.53113962815474|-0.53987735958309|-0.54597484239175|-0.55024985547678|-0.55967744537363|-0.55967744537363|-0.55967744537363|-0.56464160093743|-0.57126843939311|0.55713772393442|0.55713772393442|0.55578731358759|0.55578731358759|0.55420812700316|-0.55754716645808|-0.55754716645808|-0.55754716645808|-0.55916316581767|-0.55916316581767|-0.56819532655151|-0.56819532655151|-0.56819532655151|-0.56819532655151|-0.56819532655151|-0.56819532655151|-0.56819532655151|-0.56819532655151|-0.56819532655151|-0.56819532655151|-0.56819532655151|0.55808133161494|0.55808133161494|0.55808133161494|0.55808133161494|0.55808133161494|-0.57962180169486|-0.57962180169486|-0.58419421781305|-0.58419421781305|-0.58419421781305|-0.58419421781305||-0.58419421781305|-0.58419421781305|-0.58419421781305|-0.58799357402328|-0.60027062879672|0.59492971553558|0.59492971553558|0.59492971553558|0.59492971553558|0.59381079292026|0.58999569933681|0.58999569933681|0.58999569933681|0.58999569933681|||0.58999569933681|0.58999569933681|0.58999569933681|0.58999569933681|0.58999569933681|0.58999569933681|0.58999569933681|0.58999569933681|0.58628921985823|0.58628921985823|0.58628921985823|0.58628921985823|0.58628921985823|0.58628921985823|0.58628921985823|0.57254358662719|-0.60269310649096|-0.60269310649096|-0.62049236756629|-0.62579311503004|-0.62579311503004|-0.62579311503004|-0.62579311503004|-0.63107840499154|-0.63107840499154|-0.63107840499154|-0.63107840499154|-0.63107840499154|-0.63869822114563|-0.63938691317877|-0.64015212654891
09979|41599|/equities/corporacion-inmobiliaria-vesta-sab|MSCI_EEM_SMALLCAP|-67.079580358814|-67.339764147949|-67.339764147949|-67.339764147949||-67.339764147949|-67.339764147949|-67.339764147949|-67.339764147949|-67.339764147949|-67.339764147949|-67.339764147949|-67.339764147949|-67.339764147949|-67.339764147949|-67.339764147949|-67.339764147949|-67.880851672702|63.375559132522|63.375559132522|63.375559132522|63.375559132522|63.375559132522|63.375559132522|63.375559132522|63.375559132522|63.375559132522|63.375559132522|63.375559132522||63.375559132522|63.219508587459|63.036999662771|63.036999662771||63.036999662771|63.036999662771|63.036999662771|63.036999662771|62.236668224748|61.851690716724|61.851690716724|60.426709461526||60.426709461526|60.426709461526|60.426709461526|60.426709461526|60.426709461526|60.426709461526|60.426709461526|60.426709461526|60.426709461526|60.426709461526|60.426709461526|60.426709461526|60.215018190371|60.215018190371|59.573351239085||59.044279256264|58.547073912227|58.547073912227|57.415081633025|56.343425579527|56.259815685024|56.259815685024|56.259815685024|55.993722835282|55.993722835282|54.862758146483||-60.183803618866|-60.183803618866|-60.183803618866|-60.183803618866|-60.183803618866|-60.183803618866|-60.183803618866|-60.183803618866|-60.228113029752|-60.701235928308|-60.87497411843|-60.87497411843|-60.87497411843|-60.87497411843|-60.87497411843|-60.87497411843|-60.87497411843|-60.87497411843|-60.87497411843|-60.87497411843|-60.87497411843|-61.380831731639|-61.380831731639|-62.322036545897|-62.894486949868|-63.151094593414|-63.466773949076|-64.790301810822|59.659098294558|59.659098294558|59.659098294558|59.659098294558|59.659098294558|59.659098294558|59.659098294558|59.659098294558|59.659098294558|59.659098294558|59.582396288972|59.582396288972|59.582396288972|59.582396288972|59.582396288972|59.582396288972|59.582396288972|59.582396288972|59.582396288972|58.435440880569|58.412332295528|58.412332295528|58.249815145191|57.572572035984|57.301045088388|57.301045088388|57.301045088388|56.739495441226|56.396784417069|56.396784417069|56.396784417069|56.396784417069|56.396784417069|56.396784417069|56.396784417069|56.396784417069|56.396784417069|56.396784417069|56.396784417069|56.396784417069|55.767537876672|55.296152747015|54.490769361904|54.490769361904|54.490769361904|54.490769361904|54.490769361904|54.490769361904|54.490769361904|54.490769361904|54.490769361904|54.490769361904|54.490769361904|54.490769361904|54.490769361904|54.490769361904|54.422773894828|54.422773894828|54.422773894828|54.422773894828|54.422773894828|54.422773894828|54.422773894828|54.422773894828|54.422773894828|54.422773894828|54.422773894828|54.422773894828|54.422773894828|54.33972318619|54.33972318619|54.235666957731|54.235666957731|54.235666957731|54.235666957731|54.076852497387|53.825559691794|53.825559691794|53.144510777137|52.662914408751|52.662914408751|51.741571149901|-57.36007956168|-57.36007956168|-57.36007956168|-57.36007956168|-57.36007956168|-57.36007956168|-57.813423566254|53.208713935192|53.208713935192|53.208713935192|52.811349045762|52.65188853267|52.65188853267|52.65188853267|52.65188853267|52.103992981349|52.103992981349|52.103992981349|52.103992981349|52.103992981349|52.103992981349|52.103992981349||52.103992981349|52.103992981349|52.103992981349|52.103992981349|52.103992981349|52.103992981349|52.103992981349|52.103992981349|52.103992981349|52.103992981349|52.103992981349|52.103992981349|52.103992981349|52.103992981349|52.103992981349|||52.103992981349|52.103992981349|52.103992981349|52.103992981349|51.439680787558|51.439680787558|50.972422198714|50.145659443817|50.145659443817|50.145659443817|50.145659443817|50.145659443817||50.145659443817|50.145659443817|50.145659443817|50.145659443817|50.145659443817|50.145659443817|50.145659443817|50.145659443817|50.145659443817|50.145659443817|49.680647176002|49.680647176002|49.680647176002|49.680647176002|49.680647176002|49.680647176002|49.680647176002
09980|103290|/equities/united-integ-s|MSCI_EEM_SMALLCAP|||||264.4410632686|264.4410632686|264.4410632686|264.4410632686|264.4410632686|262.47514468471|262.47514468471|262.47514468471|262.47514468471|262.47514468471|262.47514468471|262.47514468471|262.47514468471|262.47514468471|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884||261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|261.9688273884|258.96536376489|248.18373751654|240.20415279616|237.82491709624|237.82491709624|237.82491709624|237.82491709624|237.82491709624|236.51806186041|236.51806186041|236.51806186041|234.60340206713|234.49538759342|234.49538759342|234.49538759342|234.49538759342|234.49538759342|234.49538759342|234.49538759342|234.49538759342|234.49538759342|234.49538759342|234.49538759342|234.49538759342|234.49538759342|234.49538759342|234.49538759342|234.49538759342|232.82820843714|231.50356493015|228.17361444465|228.17361444465|228.17361444465|224.9429049385|222.42589534903|222.42589534903|222.42589534903|222.42589534903|221.75912020155|221.75912020155|221.75912020155|221.75912020155|221.75912020155|221.75912020155|218.85203903511|218.85203903511|||218.85203903511|218.85203903511|218.85203903511|218.85203903511|218.85203903511||218.85203903511|218.85203903511|218.85203903511|218.85203903511|218.85203903511|218.85203903511|218.85203903511|218.85203903511|218.85203903511|218.85203903511|217.3994650741|217.3994650741|217.3994650741|217.3994650741|216.66607230455|215.15674700506|-230.48234600915|-230.48234600915|-230.48234600915|-230.48234600915|-230.48234600915|-230.94425433228|-230.94425433228|-232.38250481365|216.65382488411|216.65382488411|216.65382488411|216.65382488411|216.65382488411|216.65382488411|216.65382488411|216.65382488411|216.65382488411|216.65382488411|216.65382488411|216.65382488411|216.65382488411|216.65382488411|214.53202764901|209.24763737861||209.24763737861|209.24763737861|-221.65862408128|-221.65862408128|-221.65862408128|-221.65862408128|-221.65862408128|-221.65862408128|-221.65862408128|-221.65862408128|-221.65862408128|-221.65862408128|-221.65862408128|-221.65862408128|-221.65862408128|-230.54508662943|-230.54508662943|-230.54508662943|-230.54508662943|-230.54508662943|-230.54508662943|-230.54508662943|-230.54508662943|-230.54508662943|-230.54508662943|-230.54508662943|-230.54508662943|-230.54508662943|||-230.54508662943|-230.54508662943|-233.88342958826|-240.84269954251|224.3824697006|224.3824697006|222.64718855623|217.10263051737|217.10263051737|217.10263051737|217.10263051737|217.10263051737|217.10263051737|217.10263051737|217.10263051737|217.10263051737|215.19736724152|214.95458664339|214.95458664339|214.95458664339|214.95458664339|214.95458664339|214.95458664339|214.95458664339|214.95458664339|214.95458664339|214.95458664339|214.95458664339|214.95458664339|214.95458664339|214.1717629371|212.24487371345|-223.6070825787|-223.6070825787|-223.6070825787|-223.6070825787|-223.6070825787||-223.6070825787|-223.6070825787|-223.6070825787|-223.6070825787|-223.6070825787|-223.6070825787|-223.6070825787|-224.45318836876|-224.45318836876|-227.55997075541|-227.55997075541|-227.55997075541|-227.55997075541|-227.55997075541|-227.55997075541|-227.55997075541|-227.55997075541||||-228.51310128854|-228.51310128854|-228.51310128854|-228.51310128854|-228.82011254283|-235.07790282536|223.96899686071|223.38221873412|222.84135414902|220.48337156414|220.48337156414|220.48337156414|220.48337156414|220.48337156414|220.48337156414|220.48337156414|220.48337156414|220.48337156414|220.48337156414|217.55663156066|217.55663156066|216.17403506741|213.49892785267|||213.25176278108|213.25176278108
09981|42669|/equities/public-power|MSCI_EEM_SMALLCAP|11.78055896988|11.78055896988|11.78055896988|11.78055896988|11.776739606035|11.776739606035|11.730881311072|11.730881311072|11.730881311072|11.730881311072|11.730881311072|11.730881311072|11.730881311072|11.598757533644|11.580888686842|11.580888686842|11.580888686842|11.580888686842|11.580888686842|11.580888686842|11.580888686842|11.580888686842|11.523209662644|11.408010742628|11.281678011642|10.884642391985|10.875484502837|10.875484502837|10.760538459403||10.687158368836|10.687158368836|10.687158368836|||10.687158368836|10.687158368836|10.687158368836|10.494620136431|10.490689546986|10.489369819099|10.489369819099|10.277077142326|10.214461714598|10.214461714598|10.214461714598|10.17662457026|10.141740841316|10.141740841316|10.141740841316|10.090822955687|10.026880519281|10.026880519281|9.8387559439187|9.7391729382944|9.7101925775156|9.6529919223373|9.5590557078134|9.5590557078134|9.5590557078134|9.5590557078134|9.5590557078134|9.5590557078134|9.5095068061364|9.3918710655763|9.3918710655763|9.3918710655763|9.3918710655763|9.3918710655763|9.3343009360183|9.1886680796796|8.9618533667651|-9.7176610014252|-9.7176610014252|-9.7176610014252|-9.7176610014252|-9.7176610014252|-9.7176610014252|-9.7176610014252|-9.7176610014252|-9.7176610014252|-9.7176610014252|-9.7176610014252|-9.7176610014252|-9.7176610014252|-9.7176610014252|-9.7176610014252|-9.7176610014252|-9.7176610014252|-9.7176610014252|-10.084966960078|-10.084966960078|-10.084966960078|-10.179685025884|-10.194885708617|-10.194885708617|-10.194885708617|-10.194885708617|-10.194885708617|-10.194885708617|-10.194885708617|-10.194885708617|-10.194885708617|-10.194885708617|-10.194885708617|-10.194885708617|-10.194885708617|-10.277373130373|-10.432914265054|-10.467980424143|-10.467980424143|-10.510592403484|-10.510592403484|-10.510592403484|-10.510592403484|-10.510592403484|-10.510592403484|-10.510592403484|-10.510592403484|-10.510592403484|-10.510592403484|-10.510592403484|-10.510592403484|-10.510592403484|-10.510592403484|-10.510592403484|-10.510592403484|-10.510592403484||-10.510592403484|-10.790380255461|-11.004311420388|-11.104235227314|-11.150817190506|10.322914393094|10.322914393094|10.322914393094|10.322914393094|10.322914393094|10.322914393094|10.322914393094|10.322914393094|10.322914393094|10.322914393094|10.309349889388|10.150388526508|10.017653835691|9.8351708925176|9.7989691696292|9.7989691696292|9.7989691696292|9.7989691696292|9.7989691696292|9.7989691696292|9.7989691696292|9.7989691696292|9.7989691696292|9.7989691696292|9.796076505463|9.7773071053742|9.6608970698514|-10.338440519084|-10.338440519084|-10.338440519084|-10.48465623404|9.6290370812448|9.6290370812448|9.6290370812448|9.6290370812448|9.6290370812448|9.6290370812448|9.6290370812448|9.6290370812448|9.6290370812448|9.6290370812448|9.4855966424977|9.376774295175|9.3569711932473|9.2621897866254||9.1640430892616|9.1640430892616|9.1640430892616|9.1222702623638|9.0825224586364|8.8164135822584|8.6413131153791|8.6413131153791|8.6367367016175|8.4422075733983|7.8181897831665|7.8181897831665|7.8181897831665|7.7833040315099|7.7833040315099|7.7833040315099|7.7833040315099|7.6636706014682|-8.2954607936737|-8.2954607936737|-8.2954607936737|-8.2954607936737|-8.2954607936737|-8.2954607936737||-8.2954607936737|-8.2954607936737|-8.2954607936737|-8.2954607936737|-8.2954607936737|-8.2954607936737|-8.2954607936737|-8.2954607936737|-8.2954607936737|||-8.2954607936737|-8.2954607936737|-8.2954607936737|||-8.2954607936737|-8.2954607936737|-8.2954607936737|-8.2954607936737|-8.2954607936737|-8.2954607936737|-8.2954607936737|-8.3627011647202|-8.3627011647202|-8.3627011647202|-8.3627011647202|-8.3627011647202|-8.3627011647202|-8.3627011647202|-8.3627011647202|-8.3627011647202|-8.3627011647202|-8.3627011647202|-8.3627011647202|-8.3627011647202|-8.3627011647202|-8.3627011647202|-8.3627011647202|-8.4299456400317|7.7982843299078|7.7982843299078|7.7982843299078|7.6969826905117||7.6630364753786|7.5585769152814
09982|103385|/equities/huaku|MSCI_EEM_SMALLCAP|||||94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026||94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.981213250026|94.640241691652|93.894711888701|93.877455619607|93.098845059044|93.098845059044|93.098845059044|92.993162533052|92.781290686139|92.740321967346|92.735571770176|92.735571770176|92.735571770176|92.735571770176|92.66174666562|92.58927521715|92.58927521715|92.58927521715|92.58927521715|92.165862030557|91.695399967356|91.677040896204|91.677040896204|91.674491919176|91.071661248358|90.518511311381|90.394943199904|90.394943199904|90.394943199904|90.394943199904|90.394943199904|90.394943199904|90.394943199904|90.394943199904|90.394943199904|90.394943199904|90.394943199904|90.394943199904|90.394943199904|90.394943199904|90.394943199904|90.088826879694|89.520918670445|-90.930006065351|-90.930006065351|||-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351||-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.930006065351|-90.983344226394|-91.175937181616|-91.332637629274|-91.332637629274|-91.79737285482|90.153459964139|90.153459964139|90.153459964139|90.153459964139|90.153459964139|90.153459964139|89.709398942902|-91.321285811375||-91.321285811375|-91.321285811375|-91.321285811375|-91.321285811375|-91.321285811375|-91.321285811375|-91.321285811375|-91.39031875499|-91.645511340807|-91.645511340807|-91.645511340807|-91.645511340807|-91.645511340807|-91.645511340807|-91.645511340807|-91.715216728228|-91.715216728228|-91.715216728228|-91.715216728228|-91.900239622348|-92.02560309686|-92.02560309686|-92.354444236393|-92.354444236393|-92.503903978477|-92.503903978477|-92.503903978477|-92.587669391775|||-92.769631301191|-93.260703310731|-93.495227850547|-93.789703472396|-93.789703472396|-93.789703472396|-93.789703472396|-93.789703472396|-93.789703472396|-93.789703472396|-93.789703472396|-93.789703472396|-93.789703472396|-93.789703472396|-93.789703472396|-93.789703472396|-93.789703472396|-94.455227860632|-94.858921156036|-94.858921156036|95.329530611141|95.329530611141|95.329530611141|94.660591432898|94.562517954169|94.562517954169|94.562517954169|94.562517954169|94.441687293912|94.318541946306|94.288052520817|94.288052520817|94.288052520817|93.814502037968|93.049444504806|92.68827514762|92.526311379508||92.526311379508|92.526311379508|92.526311379508|92.526311379508|92.526311379508|92.526311379508|92.526311379508|92.526311379508|92.526311379508|92.526311379508|92.526311379508|92.526311379508|92.451457851282|92.090506095744|91.389454014938|91.321615996008|91.196241182359||||91.145823366413|91.103486664218|91.103486664218|91.053873732269|90.993192781542|90.331326499619|89.990362607812|89.63929034535|89.308154939119|89.308154939119|89.308154939119|89.308154939119|89.308154939119|89.308154939119|89.308154939119|89.308154939119|89.308154939119|89.308154939119|89.308154939119|89.308154939119|89.308154939119|89.308154939119|89.308154939119|||89.308154939119|89.308154939119
09983|103078|/equities/makalot|MSCI_EEM_SMALLCAP|||||-370.77146946472|-370.77146946472|-370.77146946472|-370.77146946472|-370.77146946472|-370.77146946472|-370.77146946472|-370.77146946472|-370.77146946472|-370.77146946472|-370.77146946472|-370.77146946472|-378.32941051636|354.62186486096|354.62186486096|354.62186486096|349.57984984551|345.61649982835|340.85166647594|337.55740719549|-363.1362520977|-363.1362520977|-363.1362520977|-363.1362520977|-363.1362520977||-363.1362520977|-363.1362520977|-363.1362520977|-363.1362520977|-363.1362520977|-367.79028010855|-373.60031123172|-375.03360435061|-375.03360435061|-375.03360435061|-375.03360435061|-375.03360435061|-375.03360435061|-375.03360435061|-377.5928937229|-379.4704979773|-379.4704979773|-379.4704979773|-379.4704979773|-385.27277553033|-388.77530614481|-392.05810343912|-392.05810343912|-392.05810343912|-392.05810343912|-392.05810343912|-392.05810343912|-392.05810343912|-401.33450403171|-401.33450403171|-401.33450403171|-405.48278225746|369.80882143354|369.80882143354|369.80882143354|369.80882143354|365.98202381504|362.29570841363|362.29570841363|357.21745379292|352.29717088103|348.85796764558|339.72240712738|339.72240712738|339.72240712738|339.72240712738|339.72240712738|339.72240712738|339.72240712738|339.72240712738|339.72240712738|339.72240712738|339.72240712738|338.55267458598|332.58630509553|330.34589455059|323.5509939451|319.66777105011|||314.63085672234|312.96142881569|312.96142881569|312.96142881569|312.96142881569||312.96142881569|312.96142881569|312.96142881569|312.96142881569|312.96142881569|312.96142881569|312.96142881569|312.96142881569|312.96142881569|312.96142881569|312.96142881569|312.96142881569|312.96142881569|312.96142881569|312.96142881569|309.67768989592|309.67768989592|301.22521099546|300.31650340084|300.31650340084|300.31650340084|300.31650340084|300.31650340084|300.31650340084|300.31650340084|294.24055933427|288.15617703808|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542||280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|280.93175074542|273.25750082825|265.86944536472|258.85493929413|250.53326588237|245.38496490178|245.38496490178|||245.38496490178|245.38496490178|245.38496490178|245.38496490178|224.3721832242|215.54755392542|215.54755392542|215.54755392542|215.54755392542|215.54755392542|215.54755392542|215.54755392542|215.54755392542|215.54755392542|-230.14430109373|-230.14430109373|-231.16033454859|-232.93986450549|-232.93986450549|-232.93986450549|-232.93986450549|-232.93986450549|-232.93986450549|-232.93986450549|-232.93986450549|-232.93986450549|-232.93986450549|-232.93986450549|-232.93986450549|-232.93986450549|-232.93986450549|-232.93986450549|-232.93986450549|-232.93986450549|-232.93986450549|-232.93986450549|-232.93986450549||-232.93986450549|-232.93986450549|-232.93986450549|-232.93986450549|-232.93986450549|-232.93986450549|-232.93986450549|-232.93986450549|-232.93986450549|-232.93986450549|-232.93986450549|-232.93986450549|-232.93986450549|-232.93986450549|-232.93986450549|-232.93986450549|-232.93986450549||||-238.71096056165|219.30436967697|219.30436967697|218.97707741886|217.36341935429|215.37602150476|211.94557944974|211.05064383304|-228.20666934752|-228.20666934752|-228.20666934752|-228.20666934752|-228.20666934752|-228.20666934752|-228.20666934752|-228.20666934752|-228.20666934752|-228.20666934752|-228.20666934752|-228.20666934752|-228.20666934752|-228.20666934752|-228.20666934752|||-232.00741038613|-233.19548908113
09984|1012510|/equities/fitipower-integrated-technology|MSCI_EEM_SMALLCAP|||||-249.22071539894|-249.22071539894|-249.22071539894|-252.74686611652|-252.74686611652|-252.74686611652|-253.35762901835|-254.07930799158|-254.07930799158|-254.07930799158|-254.07930799158|-254.07930799158|-254.07930799158|-258.00478665731|-258.07961132691|-258.07961132691|-258.07961132691|-258.70322386038|-258.70322386038|-261.92024873375|-266.07805414861|-266.50339349846|-269.50377055384|-271.97641172649|-278.1126796961||-280.30333882805|-280.30333882805|-280.30333882805|-280.30333882805|-280.30333882805|-280.30333882805|-280.30333882805|-282.19815425338|-284.23537562146|-284.23537562146|-289.15041735718|-290.05601928575|259.31358721666|259.31358721666|259.31358721666|259.31358721666|259.31358721666|259.31358721666|259.31358721666|259.31358721666|259.17726816871|259.17726816871|248.86443835341|248.86443835341|248.86443835341|248.86443835341|248.86443835341|248.86443835341|248.86443835341|248.86443835341|239.00711708287|-276.7693867176|-276.7693867176|-276.7693867176|-276.7693867176|-276.7693867176|-280.64618291097|-280.64618291097|254.7332251421|254.7332251421|254.7332251421|254.7332251421|254.7332251421|254.7332251421|254.7332251421|254.7332251421|254.7332251421|254.7332251421|254.7332251421|254.7332251421|254.7332251421|254.7332251421|254.7332251421|254.7332251421|254.7332251421|254.7332251421|254.7332251421|254.7332251421|||254.7332251421|254.7332251421|254.7332251421|254.7332251421|247.64802793567||245.41447548408|240.15497276008|237.75719832197|237.75719832197|237.75719832197|237.75719832197|237.75719832197|237.75719832197|237.75719832197||||||||218.72944300721|207.39477415162|197.96262087138|197.96262087138|197.96262087138|197.96262087138|197.96262087138|197.96262087138|194.01357390386|191.54702893343|184.33659173213|184.22121049257|180.16589611208|-140.87641110097|-140.87641110097|-140.87641110097|-143.00156788997|-143.16840876664|-147.88156529626|-149.56285032918|134.60129766521|134.60129766521|134.60129766521|134.60129766521||134.60129766521|134.60129766521|134.60129766521|134.60129766521|129.85168469351|-144.88162185843|-144.88162185843|-145.53513539825|-147.70471025492|-147.70471025492|-147.70471025492|-147.70471025492|-148.40704969743|-148.40704969743|-148.82242756849|-148.82242756849|-148.82242756849|-149.70361428209|-149.70361428209|-153.28179364677|-155.11083470015|-155.11083470015|-155.11083470015|-155.11083470015|-156.76203855572|-156.90226506191|-158.00251673546|-164.6694630394|||-169.188292266|157.1179335693|157.1179335693|157.1179335693|157.1179335693|157.1179335693|157.1179335693|154.79770396588|-167.51021429552|-167.51021429552|-167.51021429552|-167.51021429552|-167.51021429552|-167.51021429552|-167.51021429552|-167.51021429552|-167.51021429552|-167.51021429552|-167.51021429552|-167.77804234015|-167.77804234015|-169.66458467564|-169.66458467564|-169.66458467564|-169.66458467564|-169.66458467564|-169.66458467564|-169.66458467564|-172.90509408405|-174.58899342672|-175.38251551093|-175.38251551093|-175.38251551093|-175.38251551093|-177.17501723437|-178.47434420724|-178.47434420724||-178.47434420724|-178.47434420724|-178.9714935636|-183.00801674518|-183.00801674518|-183.70335193909|-189.89261326566|165.27455152388|165.27455152388|163.55505724876|159.95006360973|159.4998565104|159.4998565104|159.4998565104|159.4998565104|159.4998565104|159.4998565104||||159.4998565104|159.4998565104|159.4998565104|159.4998565104|159.4998565104|159.4998565104|159.4998565104|159.4998565104|159.4998565104|159.4998565104|159.4998565104|159.4998565104|159.4998565104|159.4998565104|159.4998565104|159.4998565104|159.4998565104|159.4998565104|159.4998565104|159.4998565104|159.4998565104|159.4998565104|159.4998565104|||159.4998565104|159.4998565104
09985|103750|/equities/chipmos|MSCI_EEM_SMALLCAP|||||41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.616150219321|41.029055205848|-43.610910052864|-43.610910052864|-43.610910052864|-43.610910052864|-43.610910052864|-43.610910052864|-43.610910052864|-43.610910052864|-43.610910052864|-44.276010957921|41.463584109538|41.463584109538|41.463584109538||41.463584109538|41.463584109538|41.463584109538|41.463584109538|41.463584109538|41.463584109538|41.463584109538|41.463584109538|41.463584109538|41.463584109538|41.463584109538|41.22898310687|40.604611679677|40.604611679677|40.582901103369|40.489333584432|39.910370988453|39.680966450996|39.558908388726|39.558908388726|39.301564028652|38.83229552683|-40.735531800529|-40.735531800529|-40.735531800529|-40.735531800529|-40.735531800529|-40.735531800529|-40.735531800529|-40.735531800529|-40.735531800529|-40.735531800529|-40.735531800529|-40.735531800529|-40.735531800529|-40.735531800529|-40.735531800529|-40.735531800529|-41.222811373893|-41.619790457822|-43.513656403331|39.702013939926|39.702013939926|39.702013939926|39.702013939926|39.702013939926|39.702013939926|39.702013939926|38.79045025987|38.79045025987|37.608832011428|37.420925813479|37.292502304118|-39.367906805558|-39.367906805558|-39.367906805558|-39.367906805558|-39.367906805558|||-39.367906805558|-39.367906805558|-39.367906805558|-39.51252347778|-39.51252347778||-39.51252347778|-39.51252347778|-40.163915017697|37.997385896755|37.997385896755|37.997385896755|37.997385896755|37.997385896755|37.997385896755|37.997385896755|37.997385896755|37.997385896755|37.997385896755|37.997385896755|37.997385896755|37.997385896755|37.347097093874|36.610661911759|36.520179774798|36.325201911438|35.991891139865|35.738136460899|35.738136460899|35.675706627765|35.122477958721|35.122477958721|34.950170002003|34.950170002003|34.950170002003|34.950170002003|34.950170002003|34.950170002003|34.950170002003|34.950170002003|34.950170002003|34.950170002003|34.950170002003|34.950170002003|34.841853523275|-36.756629871891||-36.756629871891|-36.756629871891|-36.756629871891|-36.756629871891|-36.756629871891|-36.756629871891|-36.756629871891|-36.756629871891|-36.756629871891|-36.756629871891|-36.756629871891|-36.756629871891|-36.756629871891|-36.756629871891|-36.756629871891|-37.076810756841|-37.204790662304|-37.224767444946|-37.908075277913|-38.208426890683|-38.208426890683|-38.320475297848|-38.756083706661|-38.865095169063|-39.361214565696|-40.869929128912|-40.869929128912|-40.869929128912|||-40.869929128912|-40.869929128912|-41.147141781148|-41.202027780402|-41.202027780402|39.09601814031|39.09601814031|39.09601814031|39.09601814031|39.09601814031|38.990021512237|38.775335638276|38.775335638276|38.457883373742|38.457883373742|38.457883373742|38.457883373742|38.457883373742|37.628203833373|37.023005234171|36.947784780318|36.883648738656|36.798476513432|36.798476513432|36.798476513432|36.798476513432|36.798476513432|36.798476513432|36.798476513432|36.798476513432|36.798476513432|36.798476513432|36.798476513432|-38.505229083534|-38.505229083534|-38.505229083534|-38.505229083534||-38.505229083534|-38.505229083534|-38.505229083534|-39.030811406766|37.148896850914|37.148896850914|37.148896850914|37.148896850914|37.148896850914|37.043218680852|37.039158234176|37.039158234176|36.971287181176|36.958142895808|36.958142895808|36.958142895808|36.711825100702||||36.457584716791|-37.848094529037|-37.848094529037|-37.848094529037|-37.848094529037|-37.848094529037|-37.848094529037|-37.848094529037|-37.848094529037|-37.848094529037|-37.848094529037|-37.848094529037|35.794921406884|35.794921406884|35.794921406884|35.794921406884|35.794921406884|35.622137185356|35.535706754549|35.156364901413|35.156364901413|35.156364901413|35.156364901413|||35.156364901413|35.156364901413
09986|1165844|/equities/max-healthcare-institute-ns|MSCI_EEM_SMALLCAP|763.52059566014|742.66453310111|712.48005237688|702.29728720044|691.41986887628|691.41986887628|691.41986887628|691.41986887628|691.41986887628|691.41986887628||691.41986887628|691.41986887628|691.41986887628||674.67855143051|674.67855143051|674.67855143051|674.67855143051|674.67855143051|674.67855143051|670.9956249076|657.61732099651|649.49034737852|649.49034737852|649.49034737852|647.83926401432|643.21466688963|643.21466688963|643.21466688963|643.21466688963|643.21466688963|643.21466688963|643.21466688963||643.21466688963|643.21466688963|643.21466688963|643.21466688963|643.21466688963|643.21466688963|643.21466688963|643.09966378578|627.05518876589|612.50575173206|612.31675293249|612.31675293249|612.31675293249|612.31675293249|602.89915839612|574.92922605629|574.92922605629|568.41423186076|568.41423186076||568.41423186076|568.41423186076|568.41423186076|568.41423186076|568.41423186076|563.29641213695|558.96267133598|-610.64972839295||-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295||-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295||-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-610.64972839295|-618.13855319485|-624.05673933543||558.57706839672|558.57706839672|558.57706839672|558.57706839672|558.57706839672|557.30785377413|545.29204143848|538.96619377497|531.90132099128|528.9792577529|523.77323187461|523.77323187461|523.77323187461|-584.2700807108|-584.2700807108|-584.2700807108|-584.2700807108|-584.2700807108|-584.2700807108|-584.2700807108|-584.2700807108|-584.2700807108|-584.2700807108|-584.2700807108||-584.2700807108|-597.97417572625|-597.97417572625|-597.97417572625|-597.97417572625|-597.97417572625|-597.97417572625|-612.97554487809|-612.97554487809|571.77564852832|571.77564852832|571.77564852832|571.77564852832|571.77564852832|571.77564852832|571.77564852832|571.77564852832|571.77564852832|571.77564852832|571.77564852832|571.77564852832|571.77564852832|571.77564852832|567.5090722309|566.19062563958|560.17846411668|556.68722575464|554.69837917192|554.69837917192|554.69837917192|554.69837917192|554.69837917192||554.69837917192|554.69837917192|554.69837917192|554.69837917192|554.69837917192|554.69837917192|554.69837917192|554.69837917192|540.19818076937|530.55913246835|524.89346831336|517.1121815895|510.02744433338|506.95421293247|506.95421293247|506.95421293247|506.95421293247|506.95421293247|506.95421293247|506.95421293247|506.95421293247|506.95421293247|506.95421293247|506.95421293247|506.95421293247|506.95421293247|504.99357602849|500.92061697393|492.6756787449|477.86464237172|468.0329590263|464.11439349277|462.94377970279|462.49863597619|440.03181469957|437.59686158212|437.59686158212|437.59686158212|436.65762025021|430.70011903072|429.30291918941|425.7194300303||425.7194300303|425.7194300303|425.7194300303|425.7194300303|425.7194300303|425.7194300303|425.7194300303|425.7194300303|425.7194300303|425.7194300303||425.7194300303|409.0854723861|-460.51340728477|-460.51340728477||-460.51340728477|-460.51340728477||-470.97877773395|435.57276514004||435.57276514004|435.57276514004|435.57276514004|435.57276514004|435.57276514004|435.57276514004|435.57276514004|435.57276514004|435.57276514004|435.57276514004|435.57276514004|435.57276514004|427.65864454851|423.95125713994|416.64531154566|416.64531154566||416.64531154566|416.64531154566|416.64531154566|416.64531154566|416.64531154566|416.64531154566|416.64531154566|416.64531154566
09987|18408|/equities/sundram-fasteners|MSCI_EEM_SMALLCAP|-1291.4671828349|-1298.4421766518|-1298.4421766518|-1298.4421766518|-1298.4421766518|1198.2730291142|1198.2730291142|1198.2730291142|1198.2730291142|1198.2730291142||1198.2730291142|1198.2730291142|1198.2730291142||1198.2730291142|1193.8321149316|1193.8321149316|1193.8321149316|1193.8321149316|1193.8321149316|1193.8321149316|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394||1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394||1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394||1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394||1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394||1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394||1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1189.9075927394|1164.7001478029|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539||1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1162.5874923539|1145.9167395512|1136.4880141063|1130.1567430373|1130.1567430373|1130.0631156361||1117.8590553509|1108.7585104579|1108.7585104579|1108.7585104579|1108.7585104579|1108.7585104579|1108.7585104579|1108.7585104579|1103.9761105239|1084.2040333946|1072.437831159|1067.8475901766|1062.2402266479|1062.2402266479|1057.415695635|1057.415695635|1039.6128121774|1039.6128121774|1039.6128121774|1039.6128121774|1024.7698035152|1004.5108955074|999.43710747562|990.52875383695|990.52875383695|990.52875383695|990.52875383695|990.52875383695|989.76762751112|989.76762751112|989.76762751112|987.77805868536|987.77805868536|987.77805868536|981.66800779361|981.66800779361|981.66800779361|981.66800779361|975.14507647641|970.23436141926|970.23436141926|970.23436141926||970.23436141926|970.23436141926|970.23436141926|970.23436141926|970.23436141926|970.23436141926|970.23436141926|970.23436141926|970.23436141926|946.76524438788||946.76524438788|946.76524438788|942.38453874383|942.38453874383||937.94115076897|936.11795818406||931.16895767751|931.16895767751||931.16895767751|931.16895767751|931.16895767751|931.16895767751|931.16895767751|931.16895767751|931.16895767751|931.16895767751|931.16895767751|931.16895767751|931.16895767751|931.16895767751|931.16895767751|931.16895767751|931.16895767751|931.16895767751||931.16895767751|928.41550717423|923.25436154056|923.25436154056|923.25436154056|923.25436154056|923.25436154056|923.25436154056
09988|103380|/equities/highwealth-con|MSCI_EEM_SMALLCAP|||||-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.247720239966|-40.269688604505|-40.369058112342|-40.369058112342|-40.375630185381|-40.375630185381|-40.375630185381|-40.548616194156|-40.548616194156|-40.617905695601|-40.681007260927|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623||-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623|-40.784668486623|-40.805188224612|-40.902988696427|-41.044985321198|-41.241651458911|-41.335167058498|40.406174945012|40.406174945012|40.406174945012|40.406174945012|40.406174945012|40.406174945012|40.406174945012|40.406174945012|40.406174945012|39.976304265277|39.926448844557|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.925241929082|39.422491583325|39.299989842814|39.230543082999|38.961020751206|-40.314598122098|-40.314598122098|||-40.314598122098|-40.314598122098|-40.360664622494|-40.446263705233|-40.446263705233||-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.446263705233|-40.672616334469|-40.906441524857|-41.350591689607|41.98768014912|41.98768014912|41.98768014912|41.98768014912|41.98768014912|41.98768014912|41.912250824974|41.912250824974|41.912250824974|41.724721824908|-42.717112601973||-42.717112601973|-42.717112601973|-42.717112601973|-42.717112601973|-42.717112601973|-42.717112601973|-42.717112601973|-42.946791186572|42.041899833973|42.041899833973|42.041899833973|42.041899833973|42.041899833973|42.041899833973|42.041899833973|42.041899833973|42.041899833973|42.041899833973|41.92760899274|41.92760899274|41.92760899274|41.861232892324|41.851468821156|41.851468821156|41.851468821156|41.851468821156|41.851468821156|41.851468821156|||41.851468821156|41.851468821156|41.851468821156|41.851468821156|41.851468821156|41.851468821156|41.851468821156|41.851468821156|41.445948342467|41.445948342467|41.295497819213|41.278331037393|41.277358516891|41.277358516891|41.277358516891|41.277358516891|41.277358516891|41.277358516891|41.277358516891|41.277358516891|41.277358516891|-43.000758461444|-43.000758461444|-43.000758461444|-43.000758461444|-43.000758461444|-43.000758461444|-43.000758461444|-43.334889169937|42.186234001312|42.186234001312|42.179150585768|42.101833984186|42.004814647889|41.583128954808|41.295144003674|41.208493676499||41.085641012029|41.085641012029|41.085641012029|41.085641012029|41.085641012029|41.085641012029|41.085641012029|41.085641012029|41.085641012029|40.99793530552|40.897706785118|40.744391088029|40.744391088029|40.344309971093|40.344309971093|40.007567058403|-41.625371161338||||-41.625371161338|-41.625371161338|-41.625371161338|-41.625371161338|-41.625371161338|-41.625371161338|-41.625371161338|-41.625371161338|-41.625371161338|-41.625371161338|-41.625371161338|-41.625371161338|-42.275413715438|41.362046853916|41.362046853916|41.362046853916|41.362046853916|41.362046853916|41.362046853916|41.362046853916|41.362046853916|41.362046853916|41.362046853916|||41.362046853916|41.357829456214
09989|17989|/equities/aia-engineering|MSCI_EEM_SMALLCAP|3793.6762204661|3793.6762204661|3793.6762204661|3793.6762204661|3793.6762204661|3793.6762204661|3690.5595971759|3624.9213735011|3624.9213735011|3624.9213735011||3529.7570382651|3510.801009739|3510.801009739||3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739||3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3510.801009739|3502.842837427|3458.794789524|3434.4191915935|3400.4364715723|3400.4364715723|3400.4364715723|3400.4364715723|3400.4364715723||3400.4364715723|3400.4364715723|3400.4364715723|3400.4364715723|3400.4364715723|3400.4364715723|3400.4364715723|3400.4364715723||3400.4364715723|3400.4364715723|3400.4364715723|3400.4364715723|3400.4364715723|3400.4364715723|3400.4364715723|3356.9294128581|3289.3063940338|-3625.9863061102|-3625.9863061102|-3625.9863061102|-3625.9863061102|-3625.9863061102||-3625.9863061102|-3625.9863061102|-3625.9863061102|-3625.9863061102|-3625.9863061102|-3625.9863061102|-3625.9863061102|-3661.8486490417|-3672.8406279051|-3672.8406279051|-3672.8406279051|-3705.3840635578|-3717.0817082171|-3717.0817082171|-3717.0817082171||-3717.0817082171|-3717.0817082171|-3717.0817082171|-3717.0817082171|-3755.4158872768|-3830.7898557633|3500.5099103842|3500.5099103842||3500.5099103842|3500.5099103842|3500.5099103842|3500.5099103842|3500.5099103842|3500.5099103842|3479.6889291399|3479.6889291399|3479.6889291399|3479.6889291399|3479.6889291399|3479.6889291399|3450.6848968525|3436.1332295757|3419.6969290551|3419.6969290551|3395.4160621229|3370.6677084569|3351.5280582247|3325.0737687125|3325.0737687125|3325.0737687125|3325.0737687125|3325.0737687125||3324.1447924643|3324.1447924643|3289.7966655014|3289.7966655014|3286.6943045638|3286.6943045638|3286.6943045638|3286.6943045638|3286.6943045638|3286.6943045638|3286.6943045638|3286.6943045638|3286.6943045638|3286.6943045638|3286.6943045638|3286.6943045638|3246.1791421165|3246.1791421165|3246.1791421165|3176.212935685|-3414.5259199427|-3414.5259199427|-3414.5259199427|-3414.5259199427|-3414.5259199427|-3414.5259199427|-3414.5259199427|-3414.5259199427|-3414.5259199427|-3414.5259199427|3152.4364058331|3152.4364058331||3152.4364058331|3152.4364058331|3152.4364058331|3152.4364058331|3152.4364058331|3152.4364058331|3152.4364058331|3152.4364058331|3146.648808673|3079.6902181871|3031.3586381549|3013.9152782884|2970.2280896998|2911.217327314|2857.6108324322|2852.7259167867|2833.9510376406|2760.8012288889|2745.5286695025|2745.5286695025|2718.6706760749|2714.4433573832|2714.4433573832|2714.4433573832|2714.4433573832|2714.4433573832|2697.0147547314|-2921.6035925472|-2921.6035925472|-2921.6035925472|-2921.6035925472|-2921.6035925472|-2921.6035925472|-2921.6035925472|-2921.6035925472|-2921.6035925472|-2929.4661191952|-2929.4661191952|-2929.4661191952|-2929.4661191952|-2929.4661191952|-2929.4661191952||-2929.4661191952|-2951.5679590451|-2955.9977105709|-2964.8446784121|2722.658177982|2722.658177982|2722.658177982|2722.658177982|2722.658177982|2722.658177982||2722.658177982|2722.658177982|2722.658177982|2722.658177982||2722.658177982|2722.658177982||2680.4062898802|2677.1930646021||2648.3145596274|2632.3901807948|2632.3901807948|2605.8279298328|2590.7590667866|2590.7590667866|2590.7590667866|2590.7590667866|2590.7590667866|2590.7590667866|2590.7590667866|2590.7590667866|2590.7590667866|2590.7590667866|2590.7590667866|2590.7590667866||2590.7590667866|2590.7590667866|2590.7590667866|2590.7590667866|2590.7590667866|2590.7590667866|2590.7590667866|2590.7590667866
09990|953699|/equities/vs-industry-bhd|MSCI_EEM_SMALLCAP|-0.78330349507152|-0.79009844239762|-0.79009844239762|-0.79009844239762|-0.79009844239762|-0.79009844239762||-0.79455379508393|-0.8133931056488|-0.82227542491466|-0.82227542491466||-0.8359265820784|-0.8359265820784|-0.8359265820784|-0.8359265820784|-0.84880731686427|-0.85061921327725|-0.85330138733714|-0.85330138733714|-0.85330138733714|-0.85330138733714|-0.85330138733714|-0.85330138733714|-0.85330138733714|-0.85330138733714|-0.85330138733714|-0.85330138733714|-0.85330138733714||-0.85330138733714|-0.85330138733714|-0.85394598963888|-0.85716221203442||-0.86212468003824|-0.86902742094016|-0.87679311751113|-0.87679311751113|-0.8803256895673|-0.88230632703963|-0.88756956008558|-0.88756956008558|-0.90063281685649|-0.91792535153295|-0.92602816519103|-0.92975351873329|-0.93528168801125|-0.93697022399569|-0.93697022399569|-0.93697022399569|-0.93697022399569|-0.93697022399569|-0.94635580205547|-0.94678423165864|-0.95221191853525|-0.95221191853525|-0.95221191853525|-0.95221191853525|-0.95221191853525|-0.95467991531162|-0.95742213395203|-0.9624309230729|-0.9624309230729||-0.9624309230729|-0.96268050066376|-0.96268050066376|-0.96268050066376|-0.96268050066376|-0.96268050066376|-0.96268050066376|-0.96268050066376|-0.96268050066376|-0.96268050066376|-0.97103389095095|-0.97892654815015|-0.98790317048625|-0.98790317048625|-0.99322572869279|-1.0124730326756|0.93778064951513|0.93778064951513|0.93778064951513|0.93778064951513|0.93778064951513|0.93778064951513|0.93778064951513|0.93778064951513|0.93778064951513|0.93778064951513|0.93778064951513|0.93778064951513|0.93778064951513|0.93778064951513|0.93778064951513||0.93778064951513|0.93778064951513|0.93778064951513|0.92427728782266|0.92427728782266|0.92427728782266|0.92294606053427|0.92294606053427|0.92294606053427|0.92294606053427|0.92294606053427|0.92294606053427|0.92294606053427|0.92294606053427|0.92294606053427|0.92294606053427|0.92294606053427|0.92294606053427|0.90466226895203||0.88488001026138|0.88488001026138|0.88488001026138|0.88488001026138|0.86533446219394|0.86533446219394|0.86533446219394|0.86533446219394|0.86533446219394|0.86533446219394|0.86533446219394|0.84981604645461|0.82979564015303|0.82828292538272|0.82828292538272|0.82828292538272|0.82828292538272|0.82828292538272|0.82828292538272|0.82828292538272|0.82828292538272|0.82828292538272|0.82828292538272|0.82828292538272|0.82828292538272|0.82828292538272|0.82828292538272|0.82828292538272|0.82828292538272|0.82828292538272||0.82828292538272|0.82828292538272|0.82828292538272|0.82828292538272|0.82828292538272|0.82828292538272|0.82828292538272|0.82828292538272|0.82828292538272|0.82828292538272|0.82828292538272|0.82828292538272|0.82828292538272||0.82828292538272|0.82539500095862|0.82539500095862|0.82539500095862|0.82516112369981|0.78879012380139|0.78079968338683|0.78079968338683|0.78079968338683|0.78079968338683|0.7719996697977|0.75277741168107|-0.81496614690958|-0.81496614690958|-0.81718461244569|-0.82798292934084|-0.82911582605572||-0.82911582605572|-0.82911582605572|-0.82911582605572|-0.82911582605572|-0.82911582605572|-0.82911582605572|-0.83364114517824|-0.83364114517824|-0.83364114517824|-0.83364114517824|-0.83364114517824|-0.83364114517824|-0.83364114517824|-0.83364114517824|-0.83364114517824|-0.83364114517824|-0.83364114517824|-0.8423790573506|-0.84819895022758|-0.85046604605819|-0.85046604605819||-0.85046604605819|-0.85046604605819||-0.85046604605819|-0.85046604605819|-0.85046604605819|-0.85046604605819|||-0.85046604605819|-0.85046604605819|-0.85046604605819|-0.85046604605819|-0.85046604605819|-0.85046604605819|-0.85046604605819|-0.85046604605819|-0.85046604605819|-0.85046604605819|-0.85046604605819|-0.85046604605819|-0.85046604605819|-0.85046604605819|-0.85046604605819|-0.85046604605819|-0.85046604605819|-0.85046604605819|-0.85046604605819|-0.85829557348518|-0.870883976632|-0.88041232080328|-0.88041232080328|-0.88851368925161|-0.88890578596173|-0.88890578596173|-0.90017309286394|-0.90269236209434|-0.91382482253227|-0.92536092028257|-0.93095657809175|-0.93745175317036|-0.94272417177875|-0.9440422012742|-0.9440422012742|-0.95310244453568|-0.95816938626124|-0.96907709425636|-0.98496515593013|-0.98496515593013|-0.98496515593013
09991|103714|/equities/sigurd|MSCI_EEM_SMALLCAP|||||64.926490469612|64.926490469612|64.926490469612|64.926490469612|64.926490469612|64.926490469612|64.926490469612|64.926490469612|64.518326304397|64.020773479037|64.020773479037|-67.876231795561|-67.876231795561|-67.876231795561|-67.876231795561|-67.876231795561|-67.876231795561|-67.876231795561|-68.234701825525|-68.549668101631|-68.810743098085|64.560608759107|64.560608759107|64.560608759107|64.560608759107||64.560608759107|64.560608759107|64.560608759107|64.560608759107|64.560608759107|64.560608759107|64.560608759107|64.560608759107|64.560608759107|64.560608759107|64.560608759107|64.560608759107|62.161787764432|61.929766301978|61.876088941456|61.876088941456|61.876088941456|61.876088941456|61.876088941456|61.876088941456|61.295652853517|60.022949946223|58.269944681391|58.131124528164|58.131124528164|58.131124528164|58.131124528164|58.131124528164|58.131124528164|58.131124528164|58.131124528164|57.950232416534|57.950232416534|57.950232416534|57.950232416534|57.950232416534|57.950232416534|57.950232416534|57.691645712204|57.691645712204|57.366575661473|57.366575661473|57.366575661473|57.366575661473|57.366575661473|57.366575661473|57.366575661473|57.366575661473|56.8207488705|56.8207488705|56.8207488705|56.748626507043|56.748626507043|56.748626507043|56.623823590408|56.623823590408|56.623823590408|56.623823590408|||56.623823590408|56.623823590408|56.623823590408|56.623823590408|56.623823590408||56.623823590408|56.623823590408|56.623823590408|56.623823590408|56.623823590408|56.623823590408|56.623823590408|56.623823590408|55.499783651488|55.499783651488|54.628236875174|54.628236875174|54.628236875174|54.628236875174|54.628236875174|54.628236875174|54.628236875174|54.320262389313|53.955847056851|53.673165727705|53.670184269051|52.833536932314|52.765855340238|52.765855340238|52.765855340238|52.765855340238|50.489838207293|-53.364691423577|-53.364691423577|-53.364691423577|-53.364691423577|-53.364691423577|-53.538546534823|-53.74282897451|-54.686477909911|-55.596084447291|-55.978985092802|-56.021859090082|-56.021859090082|-56.021859090082||-56.478218452126|-56.478218452126|-56.808666778241|-56.808666778241|-56.808666778241|56.340369184752|56.340369184752|56.340369184752|56.340369184752|56.340369184752|56.340369184752|56.340369184752|56.340369184752|55.633742394205|55.578090689157|55.578090689157|55.578090689157|55.578090689157|55.578090689157|55.578090689157|55.158990459944|54.224949833433|54.224949833433|54.224949833433|54.224949833433|54.224949833433|54.224949833433|54.224949833433|||54.224949833433|54.224949833433|54.224949833433|54.224949833433|54.224949833433|54.144324145079|54.144324145079|54.144324145079|54.144324145079|54.144324145079|54.144324145079|54.043694850868|53.87077243799|53.71196818875|53.54663144799|53.290702414203|52.913831657451|52.913831657451|52.526481145269|52.295944825494|52.295944825494|52.295944825494|52.295944825494|51.828827160027|-53.524452173185|-53.524452173185|-53.524452173185|-53.524452173185|-53.524452173185|-53.524452173185|-53.524452173185|-53.524452173185|-53.524452173185|-53.524452173185|-53.524452173185|-53.524452173185|-53.524452173185||-53.524452173185|-53.524452173185|-53.860502838505|-54.667224486021|-54.896917536686|-55.502129239981|54.183563867362|54.183563867362|54.183563867362|54.183563867362|54.183563867362|54.183563867362|54.183563867362|54.183563867362|54.183563867362|54.183563867362|54.183563867362||||54.183563867362|54.183563867362|54.183563867362|54.183563867362|54.183563867362|54.183563867362|54.183563867362|54.183563867362|54.183563867362|54.183563867362|54.183563867362|54.183563867362|54.183563867362|54.183563867362|54.183563867362|54.183563867362|54.183563867362|54.183563867362|54.183563867362|53.687293440271|52.896994703532|52.252215192848|51.696905345976|||51.607674090133|51.486303400183
09992|979669|/equities/daejoo-electronic-materials-co-ltd|MSCI_EEM_SMALLCAP||-77781.537144027|-77781.537144027|-77781.537144027|-78262.379430006|-78262.379430006|-78262.379430006|-78262.379430006|-79416.330483167|-79416.330483167|-79416.330483167|-79416.330483167|-82034.811647963|-82744.235164403|-83926.927960448|-86046.58662272|-86614.921756445|-86614.921756445|-88111.024173828|-89562.249082031|-89630.276757812|83041.175493784|83041.175493784|83041.175493784|83041.175493784|83041.175493784|83041.175493784|83041.175493784|83041.175493784|||83041.175493784|83041.175493784|83041.175493784|83041.175493784|83041.175493784|83041.175493784|83041.175493784|83041.175493784|83041.175493784|79812.417215316|77473.093772709|77473.093772709|77473.093772709|77473.093772709|77473.093772709|77473.093772709|77473.093772709|77473.093772709|77473.093772709|76668.634287295|76668.634287295|74726.260319216|74079.178132462|73921.309036069|73234.787817855|72049.764242061|71338.626935623|71115.141039581|70666.823377313|69810.663069016|69810.663069016|69810.663069016|69231.379398478|69231.379398478|69231.379398478|69231.379398478|69231.379398478|69231.379398478|69231.379398478|-79081.989851196|-79081.989851196|-79081.989851196|-80191.099834663|-80767.888705181|-80903.209672423|-81164.677413803|-84404.82001799|-84404.82001799|-84404.82001799|-84404.82001799|-88199.800019989|-89315.569300397|-89315.569300397|-89315.569300397|-89696.04842304|-89696.04842304|-89696.04842304|-89917.831581156|-90106.960190758|-90106.960190758|-90106.960190758|-90106.960190758|-91974.400211953||||-91993.778013281|-93631.975570312|-95746.639522569|-96362.932802855|-98175.480892061|-99933.900475979|-99933.900475979|-99933.900475979|-99933.900475979|-99933.900475979|-100593.22275109|-101266.94166801|-101266.94166801|-101457.71296445|-102088.79430597|-102088.79430597|-102088.79430597|-102088.79430597|-102088.79430597|-102088.79430597|-102088.79430597|-102088.79430597|-102088.79430597|-102088.79430597|-102088.79430597|-102088.79430597|-102088.79430597|-102088.79430597|-102088.79430597|-102088.79430597|-102088.79430597|-102088.79430597|-102088.79430597|-102088.79430597|-102809.77145108|-104060.85716786|-104778.73018651|-106870.81131835|91905.782406723|91905.782406723|91905.782406723|91905.782406723|91905.782406723|91905.782406723|91905.782406723|91905.782406723|91905.782406723|91905.782406723|91905.782406723|91905.782406723|91905.782406723|91905.782406723|-105459.0336087|-105459.0336087|-105459.0336087|-105459.0336087|-105459.0336087|-105459.0336087|-105459.0336087|-105459.0336087|-105459.0336087|-105459.0336087|-105459.0336087|-105459.0336087|-105459.0336087|-107110.03734299|-107755.59704777|-109939.5522753|98577.845513864|98577.845513864|98577.845513864|98577.845513864|98577.845513864|98577.845513864|98577.845513864|98577.845513864|98577.845513864|98475.383904293|92955.982115882|-98195.929013378|-98195.929013378|-98195.929013378|-98195.929013378|-98195.929013378|-98195.929013378|-98195.929013378|-98195.929013378||-98195.929013378|-98195.929013378|-98195.929013378|-98195.929013378|-98195.929013378|-98206.587792642|-99630.355299558|-99630.355299558|-100517.06144395|-100957.84604884|-103686.49560982|-105412.7728998|-106669.74766644|-109760.83074049|-109983.74165493||-109983.74165493|-113254.15739437|-115505.13258564|-115505.13258564|-118224.23776004|-118224.23776004|-119438.0419556|-123781.15772845|-127567.95303161|-131881.05892401|109583.79782538|109583.79782538|109583.79782538|109583.79782538|109583.79782538|109583.79782538|109583.79782538|109583.79782538|109583.79782538|107426.44202821|93696.046698006|90604.31645817|90604.31645817|90604.31645817|86149.240509078|85317.580875405|85317.580875405|84736.200972672|81323.556636302|-97908.174336056|-97908.174336056|-97908.174336056|-97908.174336056|-97908.174336056|-100186.8603734|-101146.51152599|-101688.90311851|-101688.90311851|-102982.11457612|-104102.34952903|91703.856837331|91703.856837331|91703.856837331|91703.856837331|88128.919124921|88128.919124921|88128.919124921|88128.919124921|88128.919124921|88128.919124921|88128.919124921
09993|27066|/equities/alsea|MSCI_EEM_SMALLCAP|63.149975715533|63.149975715533|63.149975715533|63.149975715533||63.149975715533|63.149975715533|63.149975715533|62.91052641963|62.734475189834|61.506640388335|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906|61.005562890906||61.005562890906|61.005562890906|61.005562890906|61.005562890906||61.005562890906|60.009516518799|-63.767030032442|-63.767030032442|-63.767030032442|-63.767030032442|-63.767030032442|-63.767030032442||-63.767030032442|-63.767030032442|-63.767030032442|-63.767030032442|-63.767030032442|-63.767030032442|-63.808994279815|-63.808994279815|-63.808994279815|-63.808994279815|-63.808994279815|-63.808994279815|-64.319611094098|-64.319611094098|-64.319611094098||-64.319611094098|-64.319611094098|-64.319611094098|-64.319611094098|-64.319611094098|-64.319611094098|-64.319611094098|-64.319611094098|-64.319611094098|-64.319611094098|-64.319611094098||-64.319611094098|-64.319611094098|-64.319611094098|-64.319611094098|-64.319611094098|-64.319611094098|-64.319611094098|-64.455677162388|-65.445753665742|59.803922231984|59.803922231984|59.803922231984|59.803922231984|59.803922231984|59.803922231984|59.803922231984|59.650468994061|59.602463785596|59.602463785596|59.602463785596|59.602463785596|59.602463785596|59.602463785596|59.602463785596|59.602463785596|59.602463785596|59.602463785596|59.602463785596|59.236073034546|-63.612760628465|-63.612760628465|-63.612760628465|-63.612760628465|-63.612760628465|-63.850754171246|-63.850754171246|-64.242503490308|-64.557613857598|-64.557613857598|-64.557613857598|-64.557613857598|-64.557613857598|-64.557613857598|-64.557613857598|-64.557613857598|-64.557613857598|-64.557613857598|-64.557613857598|-64.557613857598|-64.557613857598|-64.557613857598|-64.557613857598|-64.557613857598|-66.382348281378|59.767594147324|59.767594147324|59.501217312944|58.335794920537|57.168660370082|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.477736351146|55.267485589069|55.083317617886|54.697020694407|53.808911187551|53.372124626793|53.152440898406|53.152440898406|51.518266113585|49.75807360365|-54.797966260823|-54.797966260823|-54.797966260823|-54.797966260823|-54.797966260823|-54.797966260823|-54.797966260823|-54.797966260823|-54.797966260823|-54.797966260823|-54.797966260823|50.59612956863|50.59612956863|50.59612956863|50.59612956863|50.59612956863|50.59612956863|50.59612956863|50.59612956863|49.787367458932|49.407076539588|48.812304485718|47.744783177287|47.55587235017|47.258189525024|46.555768054741|45.738630553106|44.202366162251||43.335407787904|42.836951692815|42.836951692815|42.836951692815|42.836951692815|42.836951692815|42.836951692815|42.776057622957|42.190064534134|41.046181900178|40.531313188511|40.352570065346|40.200458843137|40.200458843137|39.908776213801|||39.908776213801|39.908776213801|39.883364838921|39.883364838921|38.84151815768|-42.582628952903|-42.582628952903|-42.582628952903|-42.582628952903|-42.807387658002|-42.807387658002|-42.807387658002||-42.852653843431|-43.176280505424|-43.539757948192|-43.560132662789|-43.560132662789|-43.699586893164|-43.699586893164|-43.699586893164|-44.430652010267|-44.602347906511|-44.602347906511|-44.862606852232|-45.033960251379|-45.033960251379|41.542414010537|41.542414010537|41.542414010537
09994|1012201|/equities/ardentec|MSCI_EEM_SMALLCAP|||||-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-75.886902393877|-76.204115278354|-76.204115278354|-76.204115278354|-76.926798907509|-77.817651973818|-77.817651973818|-78.058504142866|-79.353894594097||-79.809877796066|-80.196883804531|-80.196883804531|-80.196883804531|-81.246540951432|-81.4572674695|-81.930299222839|75.938567398507|75.938567398507|75.938567398507|75.938567398507|75.398411272322|74.653785385859|73.970876126567|72.204676594176|72.204676594176|72.204676594176|72.204676594176|72.204676594176|72.204676594176|67.738531074963|67.420588133558|66.483986984606|66.413968754106|66.413968754106|66.413968754106|66.413968754106|65.632189115213|65.530211484351|65.416900886339|65.413222274562|65.04802932715|65.007443368871|65.007443368871|64.747161587564|63.702410020085|63.702410020085|63.702410020085|62.94712393996|62.657913454339|61.581015966518|60.912238436919|-65.895657454091|-65.895657454091|-65.895657454091|-65.895657454091|-65.895657454091|-65.895657454091|-65.895657454091|-65.895657454091|-65.895657454091|-65.895657454091|-65.895657454091|-65.895657454091|-65.895657454091|-65.895657454091|-65.895657454091|-65.895657454091|||-65.895657454091|-65.895657454091|-65.895657454091|-66.844389589698|-66.844389589698||-66.844389589698|-66.844389589698|-68.193766337932|-68.666997687685|-68.666997687685|-69.596664394127|63.70462409501|63.70462409501|63.70462409501|63.70462409501|63.587193895328|63.587193895328|62.624656492855|61.871842073496|61.318712736827|61.226345196545|60.668161329494|59.492404868058|58.565932953127|58.565932953127|-62.500684643683|-62.500684643683|-62.500684643683|-62.500684643683|-62.500684643683|-62.500684643683|-62.500684643683|-62.500684643683|-62.500684643683|-62.500684643683|-62.500684643683|-62.500684643683|-62.500684643683|-62.500684643683|-64.145206770298|-64.48579355232|-64.48579355232|-64.48579355232|-64.48579355232|-64.48579355232||-64.48579355232|-64.48579355232|-64.48579355232|-64.48579355232|-64.48579355232|-64.48579355232|-64.48579355232|-64.48579355232|-64.48579355232|-64.48579355232|-64.48579355232|-64.48579355232|-64.48579355232|-64.48579355232|-64.48579355232|-64.48579355232|-64.48579355232|-64.48579355232|-64.48579355232|-64.48579355232|-64.48579355232|-64.48579355232|-64.48579355232|-64.48579355232|-64.48579355232|-64.48579355232|-64.48579355232|-64.48579355232|||-65.72866128277|60.954741144485|60.954741144485|60.349711789363|58.988567552824|57.948407713859|57.215511838716|57.215511838716|57.215511838716|56.439456454164|56.049397458904|55.833206988992|55.833206988992|55.5035636178|55.180801715015|55.180801715015|55.180801715015|55.180801715015|53.928666580119|-55.76289327284|-55.76289327284|-55.76289327284|-55.76289327284|-55.76289327284|-55.76289327284|-55.76289327284|-55.76289327284|-55.76289327284|-56.153213687962|-56.499497917476|-56.499497917476|-56.499497917476|-56.499497917476|-56.499497917476|-56.499497917476|-56.499497917476|-56.499497917476||-56.499497917476|-56.499497917476|-56.499497917476|-57.249441918602|-57.482713921059|-58.708570514773|55.451495574611|55.451495574611|55.451495574611|55.451495574611|55.451495574611|55.451495574611|55.451495574611|55.451495574611|55.451495574611|55.451495574611|55.451495574611||||55.451495574611|55.451495574611|55.451495574611|55.451495574611|55.451495574611|55.451495574611|55.451495574611|55.451495574611|55.451495574611|55.451495574611|55.451495574611|55.451495574611|55.451495574611|55.451495574611|55.451495574611|55.451495574611|55.451495574611|55.362772224896|54.68641328652|53.579347290808|53.2908911122|53.2908911122|53.2908911122|||53.2908911122|53.2908911122
09995|1123976|/equities/metropolis-healthcare-ltd|MSCI_EEM_SMALLCAP|1572.5102763555|1572.5102763555|1572.5102763555|1541.4669981424|-1715.5017477001|-1715.5017477001|-1715.5017477001|-1715.5017477001|-1715.5017477001|-1715.5017477001||-1715.5017477001|-1715.5017477001|-1715.5017477001||-1715.5017477001|-1715.5017477001|-1715.5017477001|-1717.7071061739|-1717.7071061739|-1719.7746193816|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605||1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1574.3570073605|1571.9272059865|1560.4774944989|1538.7971916958||1506.2357916087|1500.1756149494|1500.1756149494|1500.1756149494|1484.4646386265|1473.4745849105|1443.8552413798|1443.8552413798||1443.8552413798|1443.8552413798|1402.3058454567|1366.9426941643|1366.9426941643|1344.7030369187|-1536.8919854925|-1536.8919854925|-1536.8919854925|-1536.8919854925|-1536.8919854925|-1558.5355285854|1404.5936396768|1404.5936396768||1404.5936396768|1404.5936396768|1404.5936396768|1404.5936396768|1400.6483691153|1400.6483691153|1386.9481322961|1377.8468340312|1377.8468340312|1377.8468340312|1377.8468340312|1377.8468340312|1377.8468340312|1377.8468340312|1377.8468340312||1377.8468340312|1377.8468340312|1377.8468340312|1377.8468340312|1377.8468340312|1377.8468340312|1377.8468340312|1377.8468340312||1377.8468340312|1377.8468340312|1355.3964456358|1332.3043406542|-1434.0078670311|-1434.0078670311|-1434.0078670311|-1434.0078670311|-1434.0078670311|-1434.0078670311|-1434.0078670311|-1434.0078670311|-1434.0078670311|-1434.0078670311|-1434.0078670311|-1434.0078670311|-1434.0078670311|-1448.7559606553|-1460.020579656|-1471.8151832934|-1471.8151832934|-1471.8151832934|1345.1330257703|1345.1330257703||1345.1330257703|1345.1330257703|1345.1330257703|1345.1330257703|1345.1330257703|1345.1330257703|1345.1330257703|1345.1330257703|1345.1330257703|1345.1330257703|1345.1330257703|1345.1330257703|1345.1330257703|1345.1330257703|1345.1330257703|1345.1330257703|1345.1330257703|1345.1330257703|1345.1330257703|1345.1330257703|1345.1330257703|1342.8515340148|1342.8515340148|1342.8515340148|1342.8515340148|1342.8515340148|1342.8515340148|1342.8515340148|1342.8515340148|1342.8515340148|1342.8515340148|1334.9891608568||1334.9891608568|1333.7990979596|1333.7990979596|1333.7990979596|1333.7990979596|1333.7990979596|1288.6100545905|1274.8973072924|-1355.8576316152|-1355.8576316152|-1355.8576316152|-1355.8576316152|-1355.8576316152|-1355.8576316152|-1355.8576316152|-1355.8576316152|-1355.8576316152|-1355.8576316152|-1355.8576316152|-1355.8576316152|-1355.8576316152|-1355.8576316152|-1355.8576316152|-1355.8576316152|-1355.8576316152|-1355.8576316152|-1355.8576316152|-1355.8576316152|-1364.9529240168|-1398.2254711298|1243.0805555281|1243.0805555281|1243.0805555281|1243.0805555281|1243.0805555281|1243.0805555281|1236.6590184037|1205.2849770457|-1306.7777380383|-1306.7777380383|-1306.7777380383|-1306.7777380383||-1306.7777380383|-1306.7777380383|-1306.7777380383|-1306.7777380383|-1306.7777380383|-1306.7777380383|-1306.7777380383|-1306.7777380383|-1306.7777380383|-1306.7777380383||-1306.7777380383|-1306.7777380383|-1306.7777380383|-1306.7777380383||-1306.7777380383|-1306.7777380383||-1306.7777380383|-1306.7777380383||-1306.7777380383|-1325.4745413084|-1325.4745413084|-1325.4745413084|-1325.4745413084|-1325.4745413084|-1325.4745413084|-1325.4745413084|-1325.4745413084|-1325.4745413084|-1325.4745413084|-1325.4745413084|-1332.9161705728|-1357.4151908816|-1383.5279600291|-1400.7980696385||-1400.7980696385|-1400.7980696385|-1400.7980696385|-1400.7980696385|-1400.7980696385|-1400.7980696385|-1400.7980696385|-1400.7980696385
09996|103476|/equities/avc|MSCI_EEM_SMALLCAP|||||432.54737120038|420.19152355598|390.90724839553|373.34138710615|365.96265234016|345.81845314151|345.81845314151|345.81845314151|340.1038368239|336.97648535989|321.14053928877|307.10636390778|307.10636390778|307.10636390778|305.46860618351|305.46860618351|305.46860618351|298.94464182535|298.94464182535|298.94464182535|298.94464182535|298.94464182535|298.94464182535|298.94464182535|298.94464182535||295.77182425039|292.94091583377|287.15657314864|-320.12372281997|-320.12372281997|-320.12372281997|-320.12372281997|-320.12372281997|-320.12372281997|-320.12372281997|-320.12372281997|-320.12372281997|-320.12372281997|-320.12372281997|-320.12372281997|-320.12372281997|-320.12372281997|-320.12372281997|-320.12372281997|-332.33191424441|294.66153476485|294.66153476485|294.66153476485|294.66153476485|294.66153476485|294.66153476485|294.66153476485|294.66153476485|294.66153476485|291.36591181028|-329.4078147193|-329.4078147193|-329.4078147193|-329.4078147193|-329.4078147193|-329.4078147193|-329.4078147193|-329.4078147193|-329.4078147193|-329.4078147193|-329.4078147193|-329.4078147193|-329.4078147193|-341.84201635478|-343.73922962048|-343.73922962048|-343.73922962048|-343.73922962048|-343.73922962048|-343.73922962048|-343.73922962048|-343.73922962048|-355.15469957832|303.47141389483|303.47141389483|303.47141389483|303.47141389483|303.47141389483|||303.47141389483|300.16268210537|294.81503963626|294.81503963626|293.68337737362||280.48153041514|-327.48690847409|-327.48690847409|-327.48690847409|-327.48690847409|-327.48690847409|-338.84656497121|-339.02396107912|-353.57790135516|-353.57790135516|-353.57790135516|-353.57790135516|-362.4476681724|-378.96963130267|318.7881583306|318.7881583306|318.7881583306|318.7881583306|318.7881583306|318.7881583306|318.7881583306|318.7881583306|318.7881583306|318.7881583306|318.7881583306|318.7881583306|299.79239814512|296.18599793902|295.80024292225|295.80024292225|295.80024292225|295.80024292225|295.80024292225|295.80024292225|295.80024292225|295.80024292225|295.80024292225|295.80024292225|295.80024292225|295.80024292225||295.80024292225|295.80024292225|295.80024292225|295.80024292225|295.80024292225|295.80024292225|295.80024292225|292.02804769139|264.14227521266|256.70012797782|256.70012797782|256.70012797782|256.70012797782|256.70012797782|256.70012797782|253.94458664202|253.65534629812|253.65534629812|253.65534629812|253.65534629812|253.65534629812|253.65534629812|251.28371810902|222.03746456558|220.66440642626|220.66440642626|220.66440642626|220.66440642626|||220.66440642626|220.66440642626|218.09934047363|211.83260052625|201.48066725139|193.45074139043|189.88971265604|183.52657945404|183.52657945404|183.52657945404|183.52657945404|183.52657945404|183.52657945404|183.52657945404|183.52657945404|183.52657945404|183.52657945404|183.52657945404|179.94619939337|174.71799932597|162.46444369552|160.82160410614|159.97420260017|159.97420260017|159.83244733352|159.55667478372|159.55667478372|159.55667478372|159.55667478372|159.55667478372|159.55667478372|159.55667478372|159.55667478372|155.70186087079|149.47428985644|143.52698872938|139.80776525486||136.83196491782|136.83196491782|136.83196491782|136.83196491782|136.83196491782|136.83196491782|136.83196491782|136.83196491782|136.83196491782|136.83196491782|135.30927972266|135.30927972266|135.30927972266|130.31586635851|129.26762928723|128.70914710556|128.70914710556||||128.70914710556|128.70914710556|128.70914710556|128.70914710556|128.70914710556|123.8538853155|123.8538853155|117.97653923945|110.61282137717|-121.57385581946|-121.57385581946|-121.57385581946|-121.57385581946|-121.57385581946|110.92479914351|110.92479914351|110.92479914351|110.92479914351|110.92479914351|110.92479914351|110.92479914351|110.92479914351|110.92479914351|||110.92479914351|106.83311015945
09997|18359|/equities/redington-(india)|MSCI_EEM_SMALLCAP|185.06193326585|185.06193326585|185.06193326585|185.06193326585|179.64936503958|168.89929177575|167.91949186493|167.91949186493|167.91949186493|167.91949186493||167.91949186493|167.91949186493|167.91949186493||167.91949186493|167.91949186493|167.91949186493|167.91949186493|167.91949186493|167.91949186493|167.91949186493|167.91949186493|167.91949186493|166.10221386143|164.46921489506|164.46921489506|164.46921489506|164.46921489506|164.46921489506|164.46921489506|164.46921489506|164.46921489506|164.46921489506||164.46921489506|164.46921489506|164.46921489506|164.46921489506|163.2546754178|161.90519473912|161.5279938155|161.21444198087|158.75399582805|158.75399582805|158.75399582805|154.90166338751|153.23795677632|152.71994926102|150.15885924955|150.15885924955|150.15885924955|150.15885924955|150.15885924955||150.15885924955|150.13303567348|150.13303567348|150.13303567348|148.91726558934|145.85250884439|144.38334858578|142.92594032995||141.5843789921|141.23819413294|141.05354632392|-152.09759242661|-152.09759242661|-152.09759242661|-152.09759242661|-152.09759242661|-152.09759242661|-152.09759242661|-152.09759242661|-152.09759242661|-152.09759242661|-154.53344247217||-156.23715694607|-158.87739508087|-160.60265882737|-161.28906926322|-162.44897110382|-163.12662540453|-163.78791847248|-164.79490534486|-165.59562340213|-165.59562340213|-165.59562340213|-167.32326548345|-167.32326548345|-167.32326548345|-167.32326548345||-167.32326548345|-167.32326548345|153.9872905128|153.9872905128|153.9872905128|153.9872905128|153.9872905128|153.9872905128||153.9872905128|153.9872905128|153.9872905128|153.9872905128|153.9872905128|153.9872905128|153.9872905128|153.91920761188|-165.33206321844|-165.33206321844|-165.33206321844|-165.33206321844|-165.33206321844|-165.33206321844|-165.33206321844|-165.33206321844|-165.33206321844|-165.33206321844|-165.33206321844|-165.33206321844|-165.33206321844|-165.33206321844|-165.33206321844|-165.33206321844||-165.33206321844|-170.77729026089|-172.44976966922|-172.54230518185|-172.54230518185|-176.78034400766|-178.40011050163|-178.40011050163|-187.96679419343|-192.97404554395|-192.97404554395|-192.97404554395|-192.97404554395|-192.97404554395|180.07803825622|180.07803825622|180.07803825622|180.07803825622|180.07803825622|180.07803825622|180.07803825622|180.07803825622|180.07803825622|180.07803825622|180.07803825622|180.07803825622|180.07803825622|180.07803825622|179.28985906831|179.28985906831|175.23875427247|175.23875427247||175.23875427247|175.23875427247|175.23875427247|175.23875427247|175.23875427247|175.23875427247|175.23875427247|175.23875427247|175.23875427247|175.23875427247|175.23875427247|173.02638668485|171.80432430315|170.64474352636|170.64474352636|170.64474352636|170.64474352636|170.64474352636|170.64474352636|164.6552727889|164.57538725297|164.57538725297|164.57538725297|164.57538725297|164.57538725297|164.57538725297|164.57538725297|164.57538725297|164.57538725297|164.57538725297|164.57538725297|164.57538725297|164.57538725297|164.57538725297|164.40846081528|164.40846081528|164.40846081528|164.40846081528|163.42607435422|163.36959006187|163.36959006187|163.36959006187||163.36959006187|163.36959006187|163.36959006187|163.36959006187|163.36959006187|163.36959006187|163.36959006187|163.36959006187|163.36959006187|163.36959006187||163.36959006187|163.36959006187|160.4967626664|-177.544780653||-177.544780653|-177.544780653||-177.544780653|-177.544780653||-177.544780653|-177.544780653|-177.544780653|-177.544780653|-177.544780653|-177.544780653|-177.544780653|-177.544780653|-177.544780653|-177.544780653|-178.17072672667|-178.17072672667|-181.28969398938|-183.93021028795|-185.82914058153|-185.82914058153||-185.82914058153|-185.82914058153|-185.82914058153|-185.82914058153|-185.82914058153|-185.82914058153|-185.82914058153|-185.82914058153
09998|12530|/equities/air-arabia|MSCI_EEM_SMALLCAP|2.8540720796716|2.8540720796716|2.8540720796716|2.8540720796716|2.8428578615335|2.8320642842349|2.8072936549779|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.7982428836144|2.744158670562|2.7312874896189|2.7303194980777|2.7197154957763|2.7197154957763|2.6863505264909||2.6748339225617|2.6331488346355|-2.7684647372363|-2.7684647372363|-2.7684647372363|-2.7684647372363|-2.7684647372363|-2.7684647372363|-2.7684647372363|-2.7684647372363|-2.7684647372363|-2.7684647372363|-2.7684647372363|-2.7684647372363|-2.7838496290972|2.6215022349738|2.6215022349738|2.6215022349738|2.6215022349738||2.6215022349738|2.6215022349738|2.6215022349738|2.6215022349738|2.6094469256294|2.5921632522888|2.5812924961853|2.5664361031638|2.5663053588338|2.5663053588338|2.5663053588338|2.5663053588338|2.5663053588338|2.5663053588338|2.5497837283288|2.546253332014|2.546253332014|2.546253332014|2.4963926170877|-2.7025498263957|-2.7025498263957|-2.7025498263957|-2.7025498263957|-2.7025498263957|-2.7025498263957|-2.7025498263957|-2.7025498263957|-2.7025498263957|-2.7025498263957|-2.720610922456|-2.7367899217873|-2.7558776977624|-2.7709752324517|-2.7938613762784|-2.7960636103507|-2.7960636103507|-2.8635351275657|-2.8635351275657|-2.9044833818248|-2.9265535880659|-2.9265535880659|-2.9265535880659|-2.9265535880659|-2.9265535880659|-2.9265535880659||-2.9265535880659|-2.9265535880659|-2.9265535880659|-2.9265535880659|-2.9265535880659|-2.9265535880659|-2.9265535880659|-2.9265535880659|-2.9265535880659|-2.9265535880659|-2.9265535880659|-2.9265535880659|-2.9265535880659|-2.9656151322893|2.7950587201519|2.7950587201519|2.7950587201519|2.7950587201519|2.7950587201519|2.7950587201519|2.7950587201519|2.7950587201519|2.7950587201519|2.7861763424788|2.7629737133355|2.7327485740815|2.7097205123013|2.6619116686787|2.6221241049199|2.6037784666146|2.6037784666146|2.6037784666146|2.6037784666146|2.6037784666146|2.6037784666146|2.5864205195203|2.568800576715|2.5424698323727|2.5424698323727|2.5313220149318|2.5313220149318|2.5313220149318|2.5313220149318|2.5313220149318|2.5313220149318|2.5313220149318|2.5313220149318|2.5248022218589|2.5197802274364||2.514074309882|2.514074309882|2.514074309882|2.4884158993391|2.4610176643429|2.4521915379944|2.4521915379944|2.4521915379944|2.4168794622887|2.39819941155|2.3782708746892|2.3782708746892|2.3380787750859|2.3134768126763|||||2.3134768126763|2.3134768126763|2.3134768126763|2.3134768126763|2.3134768126763|2.3134768126763|2.3134768126763|2.3134768126763|2.3134768126763|2.2960853442391|2.2623169405417|2.2570190146186|2.2539098742514|2.242666662832|2.242666662832|2.2040368727291|2.2040368727291|2.2040368727291|2.2040368727291|2.2040368727291|2.2040368727291|2.2040368727291|2.2040368727291|2.2040368727291|2.1928187533048|2.1842430613468|2.1795715222024|2.1795715222024|2.1795715222024|2.1795715222024|2.1795715222024|2.1795715222024|2.1745239109092|2.1550912496843|2.1550912496843|2.1456569430341|2.1323966049606|2.1182184510159|-2.2296959349744|-2.2296959349744|-2.2296959349744|-2.2296959349744|-2.2296959349744|-2.2296959349744|-2.2296959349744|-2.2296959349744|||-2.2296959349744|-2.2296959349744|-2.2296959349744|-2.2296959349744|-2.2296959349744|-2.2296959349744|-2.2296959349744|-2.2296959349744|-2.2296959349744|-2.2296959349744|-2.2296959349744|-2.2424399399351|-2.2527111794762|-2.2548572431448|-2.2548572431448|-2.2548572431448|-2.2592859677079|-2.2597621206446|-2.2652911746947|-2.2692123479808|-2.3141045197841|-2.3141045197841|-2.3141045197841|-2.3141045197841|-2.3141045197841|-2.3217957104426|-2.3217957104426|2.220921211543|2.220921211543|2.220921211543|2.220921211543|2.220921211543|2.220921211543|2.220921211543|2.220921211543|2.220921211543|2.220921211543|2.220921211543|2.220921211543|2.220921211543
09999|17985|/equities/adani-power|MSCI_EEM_SMALLCAP|513.02152852975|513.02152852975|504.55937907007|504.55937907007|504.55937907007|504.55937907007|503.52152619656|502.24058941003|500.53252283874|500.53252283874||496.06287562522|496.06287562522|496.06287562522||496.06287562522|496.06287562522|496.06287562522|496.06287562522|496.06287562522|495.13736193485|495.13736193485|495.13736193485|495.13736193485|495.13736193485|495.13736193485|488.54986829567|475.21652846654|473.64548148751|473.64548148751|473.64548148751|473.64548148751|473.64548148751|473.64548148751||473.64548148751|473.64548148751|473.64548148751|473.64548148751|473.64548148751|473.64548148751|473.64548148751|473.64548148751|473.64548148751|473.64548148751|473.64548148751|473.64548148751|471.80889341169|415.03209497458|410.77455268443|387.29730979651|387.29730979651|387.29730979651|382.03035472995||353.62658093897|353.62658093897|353.62658093897|353.62658093897|348.63878801186|348.63878801186|348.63878801186|348.63878801186||348.63878801186|348.63878801186|345.6986577546|335.81193569994|335.81193569994|335.4549241474|329.84159188036|324.18787071179|313.00321104207|310.71744857539|-362.74284643417|-362.74284643417|-362.74284643417|-362.74284643417||-369.07261799977|-371.09899741662|-371.09899741662|-371.09899741662|-371.82374713466|-371.82374713466|339.18047859956|339.18047859956|339.18047859956|339.18047859956|339.18047859956|339.18047859956|339.18047859956|339.18047859956|339.18047859956||339.18047859956|337.15053550721|336.23536386537|336.23536386537|336.23536386537|336.23536386537|333.48935903492|333.48935903492||333.48935903492|333.48935903492|333.48935903492|333.48935903492|333.48935903492|333.48935903492|314.13260453479|302.5973488836|295.65476435409|295.65476435409|295.65476435409|295.65476435409|295.65476435409|295.65476435409|295.65476435409|295.65476435409|295.65476435409|295.65476435409|295.65476435409|295.65476435409|273.30251120181|263.13057580095|252.4286272035|252.4286272035||252.4286272035|252.4286272035|250.33459324152|248.16726997784|248.16726997784|248.16726997784|248.16726997784|246.83050527204|246.83050527204|246.83050527204|239.24500178881|232.96005555103|232.96005555103|232.96005555103|227.22742402387|-259.41597982163|-261.15791989349|-261.15791989349|-261.15791989349|-261.15791989349|-261.15791989349|-261.15791989349|-261.3976930091|-264.32521581089|-265.91135395275|-266.70428539102|-267.21031099762|-269.69200967645|-271.53834866258|-273.99576821357|-273.99576821357|-273.99576821357||-273.99576821357|-273.99576821357|-273.99576821357|-275.87307511468|250.86255721772|250.86255721772|250.86255721772|250.86255721772|250.86255721772|250.86255721772|250.86255721772|250.86255721772|250.86255721772|250.86255721772|250.86255721772|245.99449411724|235.28061369443|235.28061369443|235.28061369443|235.28061369443|235.28061369443|235.28061369443|235.28061369443|235.28061369443|235.28061369443|235.28061369443|235.28061369443|217.7062343865|216.45734915655|216.45734915655|216.45734915655|216.45734915655|216.45734915655|216.45734915655|215.85816589904|213.81656411931|213.81656411931|213.37118354158|212.76241700204|207.70071273292|207.70071273292|207.70071273292||195.89246639107|189.83051685596|184.46168692139|-206.33794043261|-206.33794043261|-206.33794043261|-206.33794043261|-206.33794043261|-206.33794043261|-206.33794043261||-206.33794043261|-206.33794043261|-206.33794043261|-206.33794043261||-206.33794043261|-206.33794043261||-206.33794043261|-206.33794043261||-206.33794043261|-208.48938266656|-219.65487132493|189.91930865375|189.91930865375|189.91930865375|189.91930865375|189.91930865375|189.91930865375|189.91930865375|189.91930865375|189.91930865375|189.91930865375|172.07144693896|171.07104740722|160.151176671||158.58463396387|148.0051519005|-168.07770517501|-168.07770517501|-168.07770517501|-169.76134383053|142.96834406581|142.96834406581
10000|11130|/equities/human-soft-hldng|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|||-3530.247742835|-3534.8863809278|-3555.4848676976|3315.818778008|3315.818778008|3315.818778008|3315.818778008|3315.818778008|3315.818778008|3315.818778008|3315.818778008|3315.818778008|3315.818778008|3315.818778008|3315.818778008|3315.818778008|3315.818778008|3315.818778008|3306.8541977867|3297.8935530963|3275.9372812181|3257.4990140166|3257.4990140166|3257.4990140166|3224.9433489073|3211.6592765637|3159.6781192144|||3159.6781192144|3105.7534657938|3047.2260731042|3006.4734145603|2962.3593495114|2953.9779853482|2953.9779853482||||2953.9779853482|2953.9779853482|2953.9779853482|2953.9779853482|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2947.5075112385|2932.0639013761|-3190.9571789228|-3190.9571789228|-3190.9571789228|-3190.9571789228|-3190.9571789228|-3190.9571789228|-3210.3968654698|-3221.9965171886|-3237.3850190985|-3253.5389101094|-3265.7949507524|-3265.7949507524||-3299.9943897249|-3332.1048774721|-3335.3387527468|-3353.4429046256|-3353.4429046256|-3373.2143384729|-3392.4048205255|-3414.9498005838|-3426.166492996|-3426.166492996|-3426.166492996|-3426.166492996|-3426.166492996|-3426.166492996|-3426.166492996|-3429.5738811066|-3431.0820901185|-3436.7023223539|-3439.8113405522|-3439.8113405522|-3439.8113405522|-3439.8113405522|-3439.8113405522|-3439.8113405522|-3439.8113405522|-3439.8113405522|-3453.5126006136|-3485.6806673484|-3519.2562970538|-3522.1736633931|-3586.9707371034|-3602.353771483|-3602.353771483|-3602.353771483|-3602.353771483|-3602.353771483|-3602.353771483|-3602.353771483|-3602.353771483|-3602.353771483|-3632.5041905366|-3782.6713228185|-3840.6158066371|3680.8563330256|3680.8563330256|3680.8563330256|3680.8563330256|3680.8563330256|3680.8563330256|||3647.1181478062|3644.2979420069|3609.1782469231|3609.1782469231|3609.1782469231|3595.834767605|3595.834767605|3595.834767605|3595.834767605|3595.834767605|3554.3392192654|3554.3392192654|||||3531.0435769616|3512.326196624|3476.1957740266|3474.3841933629|3405.8713259588|3348.8570288431|3312.3966987146|3303.385220794|3294.7613564378|3272.8722310532|3272.8722310532|3272.8722310532|3255.7469233924|3254.4765845186||3254.4765845186|3254.4765845186|3254.4765845186|3254.4765845186|-3428.4417542627|-3428.4417542627|-3428.4417542627|-3428.4417542627|-3428.4417542627|-3428.4417542627|-3428.4417542627|-3428.4417542627|-3428.4417542627|-3428.4417542627|-3428.4417542627|-3428.4417542627|-3428.4417542627|-3428.4417542627|-3428.4417542627|-3508.2130602919|-3556.6811781022|-3581.7568645579|-3601.6742939533|-3609.582548837|-3693.4250542633|3610.2567529532|3610.2567529532|3610.2567529532|3610.2567529532||||3610.2567529532|3610.2567529532|3610.2567529532|3610.2567529532|3610.2567529532|3610.2567529532|3610.2567529532|3610.2567529532|3610.2567529532|3610.2567529532|3585.9998399784|3574.2813705923|3538.5570065183|3538.5570065183|3531.837682717|3531.837682717|3531.837682717|3531.837682717|3531.837682717|3483.0990528453|3474.8195449366|3443.1861859972|3418.1849656591|3418.1849656591|3418.1849656591|3418.1849656591|3418.1849656591|3418.1849656591|3418.1849656591|3418.1849656591|3418.1849656591|3418.1849656591|3418.1849656591|3390.9954615179|3355.3043021588|3355.3043021588|3355.3043021588|3349.0703183709|||3339.4997216925
10001|100260|/equities/pvrl|MSCI_EEM_SMALLCAP|-1530.5208230004|-1530.5208230004|-1530.5208230004|-1540.0842464219|-1557.2880041081|-1582.0271888854|-1582.0271888854|-1582.0271888854|-1594.21190106|-1594.21190106||-1594.21190106|-1596.9521543353|-1609.5976918019||-1609.5976918019|-1609.5976918019|-1627.0835016874|-1638.7261346874|-1656.9179274304|-1677.9921415894|-1678.8635150689|-1679.3677592563|-1714.3669818559|-1753.4077576177|-1776.1139570005|-1776.1139570005|-1776.1139570005|-1776.1139570005|-1783.7599874875|-1784.444419691|-1796.1743552122|-1799.6631561819|-1828.8115739245||-1828.8115739245|1704.557271318|1704.557271318|1704.557271318|1696.2858366749|1678.9509242135|1670.5548860772|1670.5548860772|1670.5548860772|1670.5548860772|1657.7870736234|1657.7870736234|1657.7870736234|1657.7870736234|1657.7870736234|1651.8551035052|-1722.6585957485|-1722.6585957485|-1722.6585957485||-1722.6585957485|-1722.6585957485|-1722.6585957485|-1722.6585957485|-1722.6585957485|-1722.6585957485|-1722.6585957485|-1722.6585957485||-1722.6585957485|-1722.6585957485|-1722.6585957485|-1722.6585957485|-1722.6585957485|-1722.6585957485|-1722.6585957485|-1722.9457012766|-1723.9786497302|-1723.9786497302|-1725.8012761216|-1729.3102822369|-1729.3102822369|-1754.5280398335||-1773.1134477267|-1773.1134477267|-1773.1134477267|-1773.1134477267|-1773.1134477267|-1773.1134477267|-1773.1134477267|-1773.1134477267|-1773.1134477267|-1773.1134477267|-1773.1134477267|-1793.6052492913|-1793.6052492913|-1796.2280005146|-1810.2853226852||-1810.2853226852|-1810.2853226852|-1810.2853226852|-1810.2853226852|-1821.4266166686|-1821.4266166686|-1825.1184548271|-1830.0566517393||-1851.2879355263|1747.777436101|1747.777436101|1747.777436101|1747.777436101|1747.777436101|1747.777436101|1747.777436101|1720.6637310844|1696.3347554584|1687.6219505093|1681.3327594092|1679.1113505155|1662.7709531552|1641.0260821191|1627.4234028754|1625.5843731493|1609.0298939007|1609.0298939007|1609.0298939007|1609.0298939007|1609.0298939007|1587.0721151848|1584.2662309562||1562.4735465486|1521.9178050844|1509.9197942778|1496.5164258794|1489.4413029011|1489.4413029011|1489.4413029011|1477.0709843433|1463.8843727946|1439.8270442618|1426.0328839237|1418.4059631487|1414.0788167473|1380.279272026|1371.7117176103|1371.7117176103|1363.940753942|1344.4624223841|-1447.9663012036|-1447.9663012036|-1447.9663012036|-1447.9663012036|-1447.9663012036|-1447.9663012036|-1447.9663012036|-1447.9663012036|-1447.9663012036|-1447.9663012036|-1452.26807854|-1458.0561793891|-1465.6080060877|-1465.6080060877||-1467.4139292581|-1467.4139292581|-1470.2292627607|-1471.507544018|-1482.0778538134|-1495.3087264593|-1512.9291567864|1402.8045116126|1402.8045116126|1402.8045116126|-1459.7150428387|-1459.7150428387|-1459.7150428387|-1459.7150428387|-1459.7150428387|-1459.7150428387|-1459.7150428387|-1459.7150428387|-1459.7150428387|-1459.7150428387|-1459.7150428387|-1459.7150428387|-1459.7150428387|-1459.7150428387|-1459.7150428387|-1459.8239235108|-1459.8239235108|-1469.8126738011|-1489.2612608206|-1490.434814269|-1511.763637762|-1525.3679566171|-1530.5193806374|-1530.5193806374|-1537.5936914035|-1537.5936914035|-1545.4513848168|-1547.1348665934|-1556.1357074851|-1556.1357074851|-1556.1357074851|-1556.1357074851||-1556.1357074851|-1556.1357074851|-1566.9674297035|-1580.9693921076|-1596.2326199199|-1602.9689507957|-1602.9689507957|-1617.988413113|-1617.988413113|-1617.988413113||-1617.988413113|-1617.988413113|-1617.988413113|-1617.988413113||-1617.988413113|-1617.988413113||-1617.988413113|-1617.988413113||-1617.988413113|-1617.988413113|-1624.1524486854|-1624.1524486854|-1624.1524486854|-1624.1524486854|-1624.1524486854|-1624.1524486854|-1624.1524486854|-1624.1524486854|-1624.1524486854|-1624.1524486854|-1624.1524486854|-1637.8389024021|-1654.3413383538|-1654.3413383538||-1654.3413383538|-1654.3413383538|-1654.3413383538|-1654.3413383538|-1654.3413383538|-1705.2376022399|-1745.8084564275|-1751.4677429273
10002|103184|/equities/chung-hung-ste|MSCI_EEM_SMALLCAP|||||-25.025809866881|-25.025809866881|-25.025809866881|-25.025809866881|-25.025809866881|-25.025809866881|-25.025809866881|-25.025809866881|-25.025809866881|-25.025809866881|-25.025809866881|-25.134233694049|-25.34359331128|-25.570659955309|-26.106288733268|-26.442948205707|-26.442948205707|-26.625498409004|-27.039442930984|-27.866047234853|25.507812489466|25.507812489466|25.507812489466|25.507812489466|25.507812489466||25.507812489466|25.507812489466|25.507812489466|25.507812489466|25.507812489466|25.507812489466|25.507812489466|25.507812489466|24.917978756462|24.917978756462|23.144976607997|22.310357777685|22.310357777685|22.310357777685|22.310357777685|22.310357777685|22.310357777685|22.255954442654|22.137170564503|22.110744965706|22.089716713334|22.04502054191|22.04502054191|21.983356751075|21.689840516636|21.536715907256|21.536715907256|21.536715907256|21.138016721054|21.061685266808|20.995908937724|20.995908937724|-22.300162142387|-22.300162142387|-22.300162142387|-22.300162142387|-22.300162142387|-22.300162142387|-22.300162142387|-22.300162142387|-22.300162142387|-22.300162142387|-22.300162142387|-22.300162142387|-22.300162142387|-22.300162142387|-22.300162142387|-22.300162142387|-22.300162142387|-22.455737133678|-22.570263354708|-22.940756912498|-22.940756912498|-23.01473047498|-23.113589416644|-23.348566557033|-23.348566557033|-23.38451875698|||-23.619776148996|-23.619776148996|-23.624750662072|-24.141389582139|-24.499247683396||-24.499247683396|-24.907496387551|23.2952252841|23.2952252841|23.2952252841|23.2952252841|23.2952252841|23.230805341404|22.995339543732|-24.503865383579|-24.503865383579|-24.503865383579|-24.503865383579|-24.503865383579|-24.503865383579|-24.503865383579|-24.503865383579|-24.503865383579|-24.503865383579|-24.503865383579|-24.503865383579|-24.503865383579|-24.557072266951|-24.730244241972|-24.730244241972|-24.730244241972|-24.994715782027|-25.000847258675|-25.000847258675|-25.000847258675|-25.000847258675|-25.456496360686|-25.879440337184|-26.302156693144|23.273414597152|23.273414597152|23.273414597152|23.273414597152|23.273414597152|23.259152912356||23.259152912356|23.085969259702|23.085969259702|23.085969259702|23.085969259702|23.085969259702|23.085969259702|23.085969259702|22.812188257071|22.776517187848|-24.534784173423|-24.534784173423|-24.534784173423|-24.534784173423|-24.534784173423|-24.534784173423|-24.744204679522|-24.980498532937|-24.980498532937|23.356580137779|23.356580137779|23.356580137779|23.356580137779|23.356580137779|23.356580137779|23.356580137779|23.346201021991|23.142143349421|||23.142143349421|23.142143349421|23.142143349421|22.70254173695|22.70254173695|22.70254173695|22.70254173695|22.70254173695|22.70254173695|22.667408768355|22.667408768355|22.667408768355|22.633232346309|-24.25474141358|-24.371934713242|-24.377148748899|-24.424875431915|-24.424875431915|-24.441528935852|-24.475667720096|-24.475667720096|-24.475667720096|-24.475667720096|-24.475667720096|-24.475667720096|-24.475667720096|-24.475667720096|-24.475667720096|-24.475667720096|-25.256297699894|-25.518108279932|-25.614564585938|-25.63407187503|-25.63407187503|-25.63407187503|-25.762858868102|-25.900398890685||-26.083516011649|-26.083516011649|-26.137239652667|-26.635822726392|-27.12591409805|-27.134347811039|-27.327053589618|-27.818948475294|-27.991604353387|-27.991604353387|-28.029526104754|-28.029526104754|-28.029526104754|-28.029526104754|-28.029526104754|-28.029526104754|-28.029526104754||||-28.029526104754|-28.029526104754|-28.029526104754|-28.213362656507|-28.335306009192|-28.335306009192|-28.335306009192|-28.878116961474|-28.928463799152|-29.03162580772|-29.260341447613|-29.260341447613|-29.867045713819|-29.911784450406|-29.911784450406|-30.274976350141|-30.274976350141|-30.274976350141|-30.274976350141|-30.274976350141|-30.274976350141|-30.274976350141|-30.319417213149|||27.665842887861|27.665842887861
10003|19553|/equities/sabanci-holding|MSCI_EEM_SMALLCAP|74.296080163488|73.473421895249|71.698246465505|71.637207038855|71.637207038855|71.637207038855|67.413560663832|67.026178769683|67.020757070752|65.939730926324|63.650606024168|63.650606024168|63.650606024168|63.650606024168|63.650606024168|63.650606024168|63.650606024168|62.725128859529|62.725128859529|62.575143092484|61.58904567649|60.537829461915|58.064253135106|-65.188082638759|-65.188082638759|-65.188082638759|-65.188082638759|-65.789538215022|60.147783748475||60.147783748475|60.147783748475|60.147783748475|60.147783748475|60.147783748475|60.147783748475|60.147783748475|60.147783748475|60.147783748475|60.147783748475|59.208648778958|57.420720314498|57.342765852104|57.342765852104|57.342765852104|57.342765852104|57.342765852104|57.342765852104|57.300292593782|57.255543456503|57.255543456503|57.255543456503|57.255543456503|57.255543456503|57.255543456503|56.144190347278|56.144190347278|55.732432405246|55.547148218964|54.782941490648|-59.553292935|-59.553292935|-59.553292935|-59.553292935|-59.553292935|-59.553292935|-59.553292935|-59.553292935|-59.553292935|-59.553292935|-59.553292935|-59.553292935|-59.553292935|-59.89141795746|-59.89141795746|-59.89141795746|-59.89141795746|-59.89141795746|-59.89141795746|-59.89141795746|-59.89141795746|-61.182128986954|-62.252365413903|-62.261749184179|-62.261749184179|-62.261749184179|-62.797879281369|-62.797879281369|-62.797879281369|-62.797879281369|-62.797879281369|-62.797879281369|-62.797879281369|-62.797879281369|-62.797879281369|-62.797879281369|-62.797879281369|-62.797879281369|-62.797879281369|-62.797879281369|-62.797879281369|-62.797879281369|-62.797879281369|-62.797879281369|-64.57264313734|57.446244407105|57.446244407105|57.446244407105|57.446244407105|57.446244407105|57.446244407105|55.493045780844|54.568687661685|54.568687661685|54.568687661685|54.568687661685|54.568687661685||54.568687661685|53.856405136043|53.856405136043|53.856405136043|53.856405136043|53.856405136043|53.856405136043|53.856405136043|53.856405136043|53.856405136043|53.856405136043|53.856405136043|52.997104093683|52.997104093683|51.804876858822|51.804876858822|51.804876858822|51.092166311037|51.092166311037|51.092166311037|51.092166311037|51.092166311037|49.321851075238|48.068721891052|47.710554442539|47.710554442539|47.710554442539|47.710554442539|47.710554442539|47.710554442539|47.710554442539|47.710554442539|46.825616979747|45.825687143703|44.566317793947|43.555910160389|43.015776190156|43.015776190156|43.015776190156|43.015776190156|43.015776190156|42.444195783794||||42.140610916453|42.140610916453|40.002900051891|38.833246389526|38.833246389526|38.833246389526|38.833246389526|38.833246389526|38.833246389526|38.833246389526|38.833246389526|38.833246389526|38.833246389526|38.833246389526|38.833246389526|37.362497929619|36.811664188224|35.692960726242|-39.4265578153|-39.4265578153|-39.4265578153|-39.4265578153|-39.4265578153|-39.4265578153|-40.386176096318|-41.039083254467|-41.912316176771||-43.318128636015|-43.390530730633|-43.390530730633|-44.848366579908|38.23403715039|36.881153253986|-41.023594741501|-41.023594741501|-41.023594741501|-41.023594741501|-41.097771750161|-41.097771750161|-41.317525345163||-42.01379354775|-42.01379354775|-42.01379354775|-42.01379354775|-42.01379354775||-42.01379354775|-42.01379354775|-42.01379354775|-42.01379354775|-42.01379354775|-42.01379354775|-42.01379354775|-42.01379354775|-42.01379354775|-42.01379354775|-42.01379354775|-42.01379354775|-42.01379354775|-42.01379354775|-42.340706700289|-42.340706700289|-42.340706700289|-42.340706700289|-43.489790459698|38.97921937535|38.97921937535|38.97921937535|38.97921937535|38.97921937535|38.97921937535|38.97921937535|38.97921937535|38.97921937535|38.97921937535|38.97921937535|38.97921937535|38.391175653584|38.391175653584|37.662949451049|37.662949451049|37.662949451049|36.684479272189|35.654634197356|-41.485839691407|-41.485839691407|-41.485839691407
10004|950531|/equities/vitrox-corporation-bhd|MSCI_EEM_SMALLCAP|-7.2200446927216|-7.2200446927216|-7.2200446927216|-7.2200446927216|-7.2200446927216|-7.2200446927216||-7.2200446927216|-7.2200446927216|-7.2200446927216|-7.301716495848||6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108||6.97768365108|6.97768365108|6.97768365108|6.97768365108||6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.97768365108|6.9607596790683|6.8575108223372|6.8089007992671|6.7810006825047|6.7277785636669|6.7184112744175|6.7184112744175|-6.986707977937|-6.986707977937|-6.986707977937|-6.986707977937|-6.986707977937|-6.986707977937|-6.986707977937|-6.986707977937|-6.986707977937|-6.986707977937|-7.0146754102424|-7.0257506455001||-7.0563893941836|-7.0776550138214|-7.0923943877461|-7.099224129201|-7.099224129201|-7.099224129201|-7.1141377984164|-7.1795975961815|-7.2328862391723|-7.243762383065|-7.42181035257|-7.42181035257|-7.42181035257|-7.42181035257|-7.42181035257|-7.42181035257|-7.4247675534059|-7.4247675534059|-7.4247675534059|-7.4486305841659|-7.4940342250637|-7.5161490245188|-7.5318323554291|-7.5442582436947|-7.584731136047|-7.6203472181151|-7.6203472181151|-7.6717867816905|-7.6717867816905|-7.7547630165925|-7.824736579139||-7.8433871447493|-7.8433871447493|-7.8433871447493|-7.8433871447493|-7.8433871447493|-7.8433871447493|-7.8433871447493|-7.8433871447493|-7.8433871447493|-7.8433871447493|-7.8433871447493|-7.8433871447493|-7.8433871447493|-7.8433871447493|-7.8433871447493|-7.8433871447493|-7.8433871447493|-7.8433871447493|-7.8433871447493||-7.8433871447493|-7.8433871447493|-7.9248745374602|-8.0054160944534|-8.0954621491513|-8.1194024547031|-8.1429784308444|-8.1429784308444|-8.1429784308444|-8.1429784308444|-8.1429784308444|-8.1633093368754|-8.2186771511751|-8.2423791649554|-8.2423791649554|-8.2565323514645|-8.2789249335069|-8.2915833696544|-8.3249661198446|-8.3249661198446|-8.3249661198446|-8.3249661198446|-8.3249661198446|-8.4044067849924|7.9556523027167|7.9556523027167|7.9556523027167|7.9556523027167|7.9556523027167|7.9556523027167||7.9556523027167|7.8901691637817|7.737410541197|7.6970802985574|7.6970802985574|7.6970802985574|7.6970802985574|7.6970802985574|7.6970802985574|7.6970802985574|7.6970802985574|7.6970802985574|7.6970802985574||7.6970802985574|7.6970802985574|7.6970802985574|7.6970802985574|7.6970802985574|7.6970802985574|7.6970802985574|7.6650883315829|7.6634314986101|7.63973032938|7.63973032938|7.638944954328|7.638944954328|7.638944954328|7.638944954328|7.638944954328|7.638944954328||7.638944954328|7.638944954328|7.638944954328|7.638944954328|7.638944954328|7.638944954328|7.638944954328|7.638944954328|7.638944954328|7.638944954328|7.638944954328|7.638944954328|7.6246155687713|7.6246155687713|7.6246155687713|7.6246155687713|7.6246155687713|7.6246155687713|7.6246155687713|7.6246155687713|7.6246155687713||7.6246155687713|7.6246155687713||7.6113834138299|7.6113834138299|7.6113834138299|7.6113834138299|||7.6113834138299|7.6113834138299|7.6113834138299|7.6113834138299|7.6113834138299|7.6113834138299|7.6113834138299|7.6113834138299|7.6113834138299|7.6113834138299|7.6113834138299|7.6113834138299|7.6070925389821|7.5662140487625|-7.9994579774539|-7.9994579774539|-7.9994579774539|-7.9994579774539|-7.9994579774539|-7.9994579774539|-7.9994579774539|-7.9994579774539|-7.9994579774539|-7.9994579774539|-7.9994579774539|-7.9994579774539|-7.9994579774539|-7.9994579774539|-8.1606271304221|-8.1606271304221|-8.2396261460131|-8.2396261460131|-8.2396261460131|-8.2396261460131|-8.2396261460131|-8.2396261460131|-8.2396261460131|-8.2396261460131|-8.2396261460131|-8.2396261460131|-8.2396261460131
10005|959125|/equities/terrafina-sa-de-cv|MSCI_EEM_SMALLCAP|34.973901230938|34.973901230938|34.973901230938|34.712665618401||34.341957022066|34.341957022066|34.341957022066|34.341957022066|34.341957022066|34.341957022066|34.341957022066|34.341957022066|34.341957022066|34.341957022066|34.341957022066|34.341957022066|34.341957022066|34.341957022066|34.341957022066|34.341957022066|34.341957022066|34.341957022066|34.341957022066|34.341957022066|34.341957022066|34.341957022066|34.341957022066|34.17674033584||34.17674033584|34.17674033584|34.17674033584|33.823045809422||33.431163027721|33.17406845406|32.478409664667|32.388015763842|32.388015763842|32.388015763842|32.388015763842|31.682794589558||30.956439356846|30.839378733152|30.724309491575|30.571453252832|29.907725510111|29.483029984888|29.245032998651|28.927257560723|28.85750879075|28.715504404259|28.715504404259|28.715504404259|28.715504404259|28.715504404259|28.715504404259||28.715504404259|28.715504404259|28.715504404259|28.715504404259|28.715504404259|28.715504404259|28.715504404259|28.715504404259|28.715504404259|28.715504404259|-31.737389563565||-31.737389563565|-31.737389563565|-31.737389563565|-31.737389563565|-31.737389563565|-31.737389563565|-31.737389563565|-31.737389563565|-31.737389563565|-31.737389563565|-31.737389563565|-31.737389563565|-31.737389563565|-31.797099324338|-32.36704132612|-32.36704132612|-32.36704132612|-32.36704132612|-32.36704132612|-32.36704132612|-32.400045422|-32.624439402474|-32.624439402474|-32.942154641563|-33.059616666827|-33.221191448676|-33.221191448676|-33.515769157926|-33.819776959527|-33.819776959527|-34.005619260292|-34.005619260292|-34.005619260292|-34.005619260292|-34.410462599938|-34.410462599938|-34.410462599938|-34.410462599938|-34.410462599938|-34.410462599938|-34.410462599938|-34.410462599938|-34.5587289538|-34.5587289538|-34.5587289538|-34.5587289538|-34.5587289538|-34.5587289538|-34.5587289538|-34.5587289538|-34.5587289538|-34.5587289538|-34.721283023525|-34.721283023525|-34.721283023525|-34.721283023525|-34.721283023525|-34.721283023525|-34.721283023525|-34.721283023525|-34.721283023525|-34.721283023525|-34.721283023525|-34.721283023525|-34.721283023525|-35.008093375816|32.459881731454|32.459881731454|32.459881731454|32.459881731454|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.49457892219|-34.688975533288|31.5873272541|31.5873272541|31.5873272541|31.5873272541|31.5873272541|31.5873272541|31.5873272541|31.5873272541|31.5873272541|31.5873272541|31.5873272541|31.5873272541|31.5873272541|31.5873272541|31.5873272541|31.5873272541|31.5873272541|31.5873272541|31.5873272541|31.5873272541||31.5873272541|31.5873272541|31.5873272541|31.5873272541|31.5873272541|31.5873272541|31.5873272541|31.5873272541|31.5873272541|31.5873272541|31.5873272541|31.5873272541|-34.233856122268|-34.233856122268|-34.233856122268|||-34.233856122268|-34.233856122268|-34.233856122268|-34.233856122268|-34.233856122268|-34.233856122268|-34.233856122268|-34.233856122268|-34.233856122268|-34.233856122268|-34.233856122268|-34.233856122268||-34.233856122268|-34.233856122268|-34.233856122268|-34.856506789805|-34.887230304746|-35.370811890527|32.517315013725|32.517315013725|32.517315013725|32.517315013725|32.517315013725|32.517315013725|32.517315013725|32.517315013725|32.517315013725|32.517315013725|32.517315013725
10006|102425|/equities/bangchak|MSCI_EEM_SMALLCAP|40.233375214139|40.233375214139|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.004291106169|-43.129767895743|-43.463630995271|-43.542858881733|-43.542858881733|-43.542858881733|-43.542858881733|-43.542858881733|-43.542858881733|-43.542858881733|-43.575398757481|-43.903220841646|41.448103263232|||41.448103263232|41.448103263232|41.448103263232|41.448103263232|41.448103263232|41.448103263232|41.448103263232|41.448103263232|41.448103263232|41.448103263232|41.448103263232|41.448103263232|41.448103263232||41.448103263232|41.448103263232|41.448103263232||41.448103263232|41.448103263232|41.448103263232|41.448103263232|41.264716410468|41.264716410468|41.264716410468|41.141351567187|40.6098571002|40.6098571002|40.6098571002|40.6098571002|40.6098571002|40.6098571002|39.177619000222|37.895376922415|37.895376922415|-41.479216914336|-41.479216914336|-41.479216914336|-41.479216914336|-41.479216914336|-41.479216914336|-41.479216914336|-41.479216914336|-41.479216914336|-41.479216914336|-41.479216914336|-41.479216914336|-41.479216914336||-41.479216914336|-41.479216914336|-41.479216914336|-41.479216914336|-41.479216914336||-41.479216914336|-41.479216914336|-41.479216914336|-41.479216914336|-41.54635212704|38.705782246684|38.705782246684|38.705782246684|38.705782246684|38.705782246684|38.705782246684|38.443866971215|38.443866971215|38.243185523572|37.847716343329|37.847716343329|37.847716343329|37.847716343329|37.847716343329|37.48357371481|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.060859573744||37.060859573744|37.060859573744|37.060859573744|37.060859573744|37.048900708326|37.048900708326|36.387667453695|36.347408281884||35.995631387658||35.995631387658|35.995631387658|35.995631387658|35.995631387658|35.995631387658|35.995631387658|35.995631387658|35.953479319621|35.690869257157|35.690869257157|35.690869257157|35.690869257157|34.587076952396|34.193974391551|33.989505338205|33.989505338205|33.989505338205|33.446672598006|33.429534071612|33.429534071612|33.041787934337|33.041787934337|33.041787934337|33.041787934337|33.041787934337|33.041787934337|33.032542149263|32.716713499181|32.437300616273|32.437300616273|32.180334018081|32.172593353424|31.747325948249|31.135917720276|30.748241911418|30.377902623713|30.377902623713|30.377902623713||30.377902623713|29.569469086487|29.569469086487|29.569469086487|29.569469086487|29.569469086487|29.569469086487|29.569469086487|-31.761509489623|-31.761509489623|-31.761509489623|-31.761509489623|-31.761509489623|-31.761509489623|-31.761509489623|-31.761509489623|-31.761509489623|-31.761509489623|-31.761509489623|-31.761509489623|||-31.761509489623|-32.200936579215||-32.200936579215|-32.200936579215|-32.200936579215|29.637303119724|29.637303119724|29.637303119724|29.637303119724|29.637303119724|29.637303119724|29.637303119724|||29.637303119724|29.637303119724|29.637303119724|29.637303119724||29.637303119724|29.637303119724|29.59700346636|-32.859161370653|-32.859161370653|-32.859161370653|-32.859161370653|-32.859161370653|-32.859161370653|-32.859161370653|-32.859161370653|-32.859161370653|-32.859161370653|-32.859161370653|-32.859161370653|-33.824581939078|-33.824581939078|-34.534977702565|-34.534977702565|-34.941330496994|-34.941330496994|-35.177568514807||-35.177568514807|-35.30872656149|-35.30872656149|-35.948013115899|-35.948013115899|-35.948013115899|-36.60890346211
10007|18124|/equities/fag-bearings-india|MSCI_EEM_SMALLCAP|-3278.8688220802|-3326.8986667862|-3367.6879247312|-3367.6879247312|-3387.0508610324|3097.3169641577|3097.3169641577|3097.3169641577|3097.3169641577|3097.3169641577||3097.3169641577|3097.3169641577|3097.3169641577||3097.3169641577|3097.3169641577|3097.3169641577|3097.3169641577|3097.3169641577|3070.7522475016|3038.1858061433|3010.7069126672|3010.7069126672|3010.7069126672|3010.7069126672|3010.7069126672|3010.7069126672|3010.7069126672|3010.7069126672|3010.7069126672|3010.7069126672|3006.2994559149|2974.1577206563||2940.0223995791|2904.4039935607|2904.4039935607|2890.5738139172|2880.6709233412|2877.3538145631|2868.9174756501|2868.9174756501|2868.9174756501|2868.9174756501|2834.3104474896|2834.3104474896|2780.6004755092|2750.1061327273|-2955.7464501277|-2955.7464501277|-2955.7464501277|-2955.7464501277|-2955.7464501277||-2955.7464501277|-2955.7464501277|-2955.7464501277|-2955.7464501277|-2955.7464501277|-2962.0737737964|-2990.7536487141|-2990.7536487141||-2990.7536487141|-2990.7536487141|-2990.7536487141|-2990.7536487141|-2990.7536487141|-2990.7536487141|-2990.7536487141|-2990.7536487141|-3063.1790893916|-3114.6794840896|-3178.0884512888|-3194.7627891948|-3194.7627891948|-3225.8281886235||-3255.0757542866|-3294.0663307647|-3294.0663307647|-3319.8876114399|-3338.9889882969|-3351.6155045747|-3391.9588912592|-3404.798840802|-3404.798840802|-3404.798840802|-3404.798840802|-3404.798840802|-3404.798840802|-3404.798840802|-3404.798840802||-3404.798840802|-3404.798840802|-3404.798840802|-3404.798840802|-3443.5097797106|-3507.1998854423|-3521.6775663985|-3596.5639680904||-3662.5877043452|-3755.5531072163|-3755.5531072163|-3768.4144767682|3358.9697817677|3358.9697817677|3276.6581152671|3171.9089735606|3163.1099055188|3047.3693638794|2989.9326075439|-3169.050037465|-3169.050037465|-3169.050037465|-3169.050037465|-3169.050037465|-3169.050037465|-3169.050037465|-3169.050037465|-3169.050037465|-3169.050037465|-3169.050037465|-3169.050037465|-3169.050037465||-3209.63894408|-3221.8505000216|-3221.8505000216|-3224.2783333573|-3229.2132615319|-3229.2132615319|-3229.2132615319|-3229.2132615319|-3229.2132615319|-3229.2132615319|-3229.2132615319|-3229.2132615319|-3229.2132615319|-3229.2132615319|-3229.2132615319|-3229.2132615319|-3229.2132615319|-3229.2132615319|-3229.2132615319|-3229.2132615319|-3229.2132615319|-3229.2132615319|-3229.2132615319|-3229.2132615319|-3229.2132615319|-3229.2132615319|2991.2736951988|2991.2736951988|2991.2736951988|2991.2736951988|2991.2736951988|2991.2736951988||2991.2736951988|2991.2736951988|2991.2736951988|2991.2736951988|2991.2736951988|2991.2736951988|2991.2736951988|2991.2736951988|2991.2736951988|2991.2736951988|2991.2736951988|2991.2736951988|2991.2736951988|2991.2736951988|2991.2736951988|2928.3652765664|2843.4391744835|2835.9518117091|2801.7159887046|2771.5872503619|2736.7442023335|-2962.4935509507|-2962.4935509507|-2962.4935509507|-2965.1711319366|-2965.1711319366|-2976.9118219791|-2976.9118219791|-2976.9118219791|-2976.9118219791|-2976.9118219791|-2976.9118219791|-2976.9118219791|-2976.9118219791|-2976.9118219791|-2976.9118219791|-2976.9118219791|-2976.9118219791|-2976.9118219791|-2976.9118219791|-2976.9118219791|-2976.9118219791||-2976.9118219791|-2976.9118219791|-2976.9118219791|-2978.6103577545|-3011.4781427307|-3046.0813185289|-3114.1708389471|2779.9320566247|2779.9320566247|2779.9320566247||2779.9320566247|2779.9320566247|2779.9320566247|2779.9320566247||2744.4134396524|-2971.5603511599||-2971.5603511599|-2971.5603511599||-2971.5603511599|-2971.5603511599|-2971.5603511599|-2971.5603511599|-2971.5603511599|-2983.5448129208|-2991.2692203026|-3018.6046620984|-3027.4410626296|-3027.4410626296|-3027.4410626296|-3073.3901346926|-3103.769651069|2852.3914557189|2852.3914557189|2852.3914557189||2852.3914557189|2852.3914557189|2852.3914557189|2810.9127068752|2764.3209573687|2764.3209573687|2764.3209573687|2764.3209573687
10008|18390|/equities/skf-india|MSCI_EEM_SMALLCAP|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007||-4799.579527007|-4799.579527007|-4799.579527007||-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007||-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4799.579527007|-4865.1384121692|-4884.449811631|-4884.449811631|-4884.449811631|-4884.449811631|-4884.449811631|-4884.449811631|-4884.449811631|-4884.449811631|-4884.449811631|-4942.4221268556||-4999.6411489802|-5021.6773043286|-5021.6773043286|-5021.6773043286|-5021.6773043286|-5021.6773043286|-5021.6773043286|-5021.6773043286||-5029.7692704345|-5056.7241568196|-5159.0267324037|-5175.0165167323|-5175.0165167323|-5175.0165167323|-5175.0165167323|-5175.0165167323|-5228.4295389908|-5302.3190081668|-5313.0157219649|-5375.5949970617|-5378.2223600164|5018.9005784908||5018.9005784908|5018.9005784908|5018.9005784908|5018.9005784908|5018.9005784908|5018.9005784908|5018.9005784908|5018.9005784908|5018.9005784908|5018.9005784908|5018.9005784908|5018.9005784908|4975.0619368545|4975.0619368545|4975.0619368545||4975.0619368545|4975.0619368545|4975.0619368545|4975.0619368545|4975.0619368545|4975.0619368545|4975.0619368545|4975.0619368545||4975.0619368545|4975.0619368545|4975.0619368545|4975.0619368545|4975.0619368545|4975.0619368545|-5374.2154727278|-5374.2154727278|-5374.2154727278|-5374.2154727278|-5374.2154727278|-5374.2154727278|-5374.2154727278|-5374.2154727278|-5374.2154727278|-5374.2154727278|-5374.2154727278|-5374.2154727278|-5374.2154727278|-5374.2154727278|-5374.2154727278|-5374.2154727278|-5374.2154727278|4976.450355791||4976.450355791|4976.450355791|4976.450355791|4976.450355791|4976.450355791|4976.450355791|4976.450355791|4976.450355791|4976.450355791|4976.450355791|4962.5640075195|4952.9526319719|4952.9526319719|4952.9526319719|4952.9526319719|4952.9526319719|4952.9526319719|4952.9526319719|4952.9526319719|4952.9526319719|4952.9526319719|4852.5446453333|4830.8878064058|4830.8878064058|4830.8878064058|4830.8878064058|4830.8878064058|4815.1032592876|4778.6313883578|4760.5098651024|4726.0024705565|4702.6639592555||4701.3488978707|4684.1155831376|4606.7253766633|4590.7574202717|4590.7574202717|4590.7574202717|4502.1837063058|4502.1837063058|4461.2445951897|4461.2445951897|4461.2445951897|4461.2445951897|4461.2445951897|4461.2445951897|4459.2743765997|4452.9047164042|4318.6719071158|4239.5552114654|4177.580104095|4177.580104095|4165.9339332481|4165.9339332481|4135.7314185788|4135.7314185788|4135.7314185788|4135.7314185788|4135.7314185788|4135.7314185788|4135.7314185788|4135.7314185788|4135.7314185788|4135.7314185788|4061.812488094|4061.812488094|4044.5478300032|4044.5478300032|4044.5478300032|4044.5478300032|4044.5478300032|4044.5478300032|4044.5478300032|4044.5478300032||4044.5478300032|4044.5478300032|4044.5478300032|4044.5478300032|4044.5478300032|4044.5478300032|4044.5478300032|4044.5478300032|4044.5478300032|4044.5478300032||4044.5478300032|4044.5478300032|4044.5478300032|4044.5478300032||4044.5478300032|-4364.2861020875||-4364.2861020875|-4364.2861020875||-4364.2861020875|-4364.2861020875|-4429.6207069635|-4493.0394470132|-4493.0394470132|-4530.018927671|-4558.2264615181|-4567.792919433|-4567.792919433|-4585.753471679|-4604.570480685|-4645.5311384782|-4659.4299808469|-4659.4299808469|-4659.4299808469|-4659.4299808469||-4659.4299808469|-4659.4299808469|-4659.4299808469|-4659.4299808469|-4659.4299808469|-4659.4299808469|-4659.4299808469|-4659.4299808469
10009|103667|/equities/capital-sec|MSCI_EEM_SMALLCAP|||||15.695156745819|15.695156745819|15.652951431173|15.643418000583|15.643418000583|15.643418000583|-16.186367142956|-16.186367142956|-16.186367142956|-16.186367142956|-16.186367142956|-16.186367142956|-16.186367142956|-16.234852645972|-16.384526690489|15.895279789986|15.895279789986|15.895279789986|15.895279789986|15.895279789986|15.895279789986|15.832529793306|15.832529793306|15.832529793306|15.832529793306||15.832529793306|15.740572341783|15.740572341783|15.740572341783|15.740572341783|15.740572341783|15.740572341783|15.740572341783|15.740572341783|15.740572341783|15.722858305885|15.603176615982|15.464640324148|15.419045334428|15.412828001015|15.255919280574|15.00657740227|14.985086129679|14.926341614328|14.926341614328|14.897484530259|14.897484530259|14.897484530259|14.876465335261|14.876465335261|14.876465335261|14.876465335261|14.876465335261|14.846072372211|14.740080869212|14.680645028766|14.581272222395|14.506969506868|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|-14.914695083824|||-14.914695083824|-14.914695083824|-14.914695083824|-15.1107721988|-15.180792409702||-15.180792409702|-15.180792409702|-15.242547439782|-15.278453090123|-15.278453090123|-15.342855681229|-15.342855681229|-15.342855681229|-15.342855681229|-15.342855681229|-15.342855681229|-15.342855681229|-15.342855681229|-15.342855681229|-15.342855681229|-15.342855681229|-15.500395074209|-15.519883542945|-15.523930409428|-15.523930409428|-15.553266039923|-15.553266039923|-15.553266039923|-15.586087939789|-15.586087939789|-15.586087939789|-15.586087939789|-15.586087939789|-15.586087939789|-15.586087939789|-15.586087939789|-15.726209267036|-15.951343704214|-16.07649286693|-16.23116452539|-16.23116452539|15.075539639973|15.075539639973|15.075539639973|15.075539639973||15.075539639973|15.075539639973|15.075539639973|14.900049725902|14.900049725902|14.758388616125|14.423209033057|14.150258076098|14.150258076098|14.141985130784|14.141985130784|14.077206029359|14.019169870466|14.019169870466|14.019169870466|14.019169870466|14.019169870466|14.019169870466|14.019169870466|14.019169870466|14.019169870466|14.019169870466|14.019169870466|14.019169870466|14.019169870466|14.019169870466|14.019169870466|14.019169870466|||14.019169870466|14.019169870466|14.019169870466|14.019169870466|14.019169870466|14.019169870466|14.019169870466|14.019169870466|14.019169870466|14.019169870466|13.690744576024|13.625827031187|13.506474977127|13.379416100837|13.221573795055|13.179526237619|13.132806729356|13.072602636482|13.072602636482|13.072602636482|13.072602636482|13.072602636482|13.072602636482|13.072602636482|13.072602636482|13.072602636482|13.072602636482|13.072602636482|13.072602636482|13.072602636482|13.072602636482|13.072602636482|13.072602636482|13.072602636482|13.072602636482|12.939002653919|12.882225510105||12.694139582829|12.644037901211|12.644037901211|12.644037901211|12.644037901211|12.644037901211|12.644037901211|12.644037901211|12.551709213575|12.348406279922|12.348406279922|11.976006680992|11.926118566225|11.815132036949|11.586257818832|11.527642596217|11.527642596217||||11.527642596217|11.527642596217|11.527642596217|11.527642596217|11.527642596217|11.527642596217|11.527642596217|-12.181037442055|-12.181037442055|-12.181037442055|-12.181037442055|-12.181037442055|-12.378930851449|11.723147947644|11.723147947644|11.723147947644|11.723147947644|11.723147947644|11.631275582153|11.612450748684|11.612450748684|11.612450748684|11.612450748684|||11.612450748684|11.612450748684
10010|41614|/equities/bursa-malaysia-bhd|MSCI_EEM_SMALLCAP|7.3207600857568|7.2991779938618|7.284573800399|7.284573800399|7.284573800399|7.284573800399||7.284573800399|7.2528599975662|7.1653998160977|7.1193334023841||7.1098047401326|7.1098047401326|7.1098047401326|7.1098047401326|7.1098047401326|7.1098047401326|7.0975610046273|7.0656232070797|7.0418035136189|7.0303373454374|7.0179473233274|7.0179473233274|7.0149414883776|6.9727131113657|6.86134780615|6.7970531115866|6.7750588931349||6.7533989788986|6.742665516215|6.730739208148|6.7241546799585||6.7003762842016|6.7003762842016|6.6987513304636|6.675834894278|6.6181499959124|6.61456461834|6.61456461834|6.61456461834|6.61456461834|6.61456461834|6.61456461834|6.61456461834|6.61456461834|6.61456461834|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874||-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.8050265923874|-6.857251659117|-6.8985135450092|-6.8985135450092|-6.8985135450092|-6.9033486461338|-6.9091954937316|-6.9091954937316|-6.9216719513555|-6.9216719513555|-6.9216719513555|-6.9216719513555|-6.9216719513555|-6.9216719513555|-6.9216719513555|-6.9216719513555|-6.9216719513555|-6.9216719513555|-6.9216719513555|-6.9344714224362|-6.9344714224362|-6.9416349795156||6.7541438925378|6.7541438925378|6.7541438925378|6.7541438925378|6.7541438925378|6.7541438925378|6.7541438925378|6.7541438925378|6.7541438925378|6.7541438925378|6.7541438925378|6.7541438925378|6.7541438925378|6.7541438925378|6.7451777943997|6.7451777943997|6.7240863651068|6.7234290805162|6.703810105357||6.684789138407|6.6780659186473|6.6780659186473|6.6780659186473|6.6780659186473|6.6780659186473|6.6780659186473|6.6780659186473|6.6780659186473|6.6780659186473|6.6780659186473|6.6780659186473|6.6780659186473|6.6780659186473|6.6428511129078|6.5880800373217|6.5880800373217|6.5880800373217|6.5880800373217|6.5880800373217|6.5880800373217|6.5828665502491|6.4998517309761|6.4598354272419|6.4392614554888|6.4119570996503|6.3722017638246|6.3722017638246|6.3722017638246|6.3722017638246||6.3722017638246|6.365224294349|6.2730269746476|6.2243108180731|6.2243108180731|6.2243108180731|6.2243108180731|6.2243108180731|6.2243108180731|6.2243108180731|6.2243108180731|6.2114562621348|6.1934029602996||6.1934029602996|6.1756965397796|6.1756965397796|6.1756965397796|6.1686382137208|6.1686382137208|6.1686382137208|6.1686382137208|6.1686382137208|6.1686382137208|6.1686382137208|6.1686382137208|6.1686382137208|6.1686382137208|6.1686382137208|6.1686382137208|6.1686382137208||6.1686382137208|6.1686382137208|6.1686382137208|6.1686382137208|6.1686382137208|6.1686382137208|6.1686382137208|6.1686382137208|6.1686382137208|6.1686382137208|-6.3018678381406|-6.3018678381406|-6.3018678381406|-6.3270755028684|-6.360639516508|-6.3745996333885|-6.3889994994057|-6.4122214466612|-6.4152461853602|-6.4286991979578|-6.4286991979578||-6.4423307348153|-6.4423307348153||-6.4423307348153|-6.4648119000219|-6.5075684948787|-6.5482946555832|||-6.5482946555832|-6.5837773291656|-6.5837773291656|-6.5837773291656|-6.5837773291656|-6.5837773291656|-6.5837773291656|-6.5837773291656|-6.5837773291656|-6.5837773291656|-6.5837773291656|-6.5837773291656|-6.5837773291656|-6.5837773291656|-6.5837773291656|-6.5837773291656|-6.5837773291656|-6.5837773291656|-6.5837773291656|-6.6058636206597|-6.6442930983404|-6.6636285498909|-6.6636285498909|-6.6636285498909|-6.6636285498909|-6.6636285498909|-6.7212539464425|-6.7530599998314|-6.7631444631949|-6.7631444631949|-6.7631444631949|-6.7631444631949|-6.7631444631949|-6.7631444631949|-6.7631444631949|-6.7631444631949|-6.7631444631949|-6.7631444631949|-6.7631444631949|-6.7631444631949|6.5806004408606
10011|959036|/equities/china-water-affairs-group-ltd|MSCI_EEM_SMALLCAP|-4.4079644031037|-4.4079644031037|-4.4079644031037|-4.4079644031037|-4.4079644031037|-4.474832623916|-4.474832623916|-4.4787029620863|-4.4888060698866|-4.4888060698866|-4.4888060698866|-4.4888060698866|-4.4888060698866|-4.4888060698866|-4.4888060698866|-4.6058956925471|-4.6193285059487|-4.6948093519779|4.0444251414083|4.0444251414083|4.0444251414083|4.0444251414083|4.0444251414083|4.0444251414083|4.0444251414083|4.0444251414083|4.0038059150668|3.8475621448062|3.8306245788493||3.8149687930583|3.8149687930583|-4.2944064043478|||-4.2944064043478|-4.2944064043478|-4.2944064043478|-4.2987848545132|-4.3919831674427|-4.4075100766693|-4.4075100766693|-4.4461224329775|-4.4579287031925|-4.4579287031925|-4.5515875264049|-4.6034306601286|-4.6110342692004|-4.6583713106167|-4.7570792096469|-4.8528656051792|-4.9654062110227|-5.1010071787615|-5.2194522523636|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292|-5.3291464804292||-5.3423848150704|-5.363188616416|-5.363188616416|-5.363188616416|-5.363188616416|-5.363188616416|-5.363188616416|-5.363188616416|-5.363188616416|-5.363188616416|-5.363188616416|-5.363188616416|-5.4591452390017|-5.4591452390017||-5.4591452390017|-5.4591452390017|-5.4762721889618|-5.5903026653001|-5.7358917475486|-5.7365464370277|-5.7550516306059|-5.8106128042159|-5.9167921350199|-6.0153246771183|-6.0289810659079|-6.0289810659079|-6.1177567642693|-6.1263964619642|-6.2615516413588||-6.5467240268808|-6.6346761849493|-6.6346761849493|-6.6346761849493||-6.6685289174285|-6.6755878693491|-6.6845422063304|-6.7201139350527|6.1687029147587|6.1687029147587|6.1687029147587|6.1687029147587|6.1687029147587|6.1687029147587|6.1687029147587|6.1687029147587|6.1687029147587|6.1687029147587|6.1687029147587|6.1687029147587|6.1435404521862|6.1435404521862|6.1435404521862|6.1435404521862|6.0756592818465|6.0756592818465|6.0756592818465|5.9890658136172|5.850636726049|5.850636726049|5.8396517488984|5.8396517488984|5.8396517488984|5.8396517488984|5.8396517488984|5.6557241781583|-6.0359841427827||-6.0359841427827|-6.0359841427827|-6.0359841427827|-6.0485840049003|-6.0485840049003|-6.0485840049003|-6.0485840049003|-6.0485840049003|-6.0485840049003|-6.0485840049003|-6.0485840049003|-6.0485840049003|-6.0485840049003|-6.0485840049003|-6.0485840049003|-6.0485840049003||-6.1534264845555|-6.1709324193964|-6.1709324193964|-6.1709324193964|-6.1709324193964|-6.1709324193964|-6.1709324193964|-6.1709324193964|-6.1709324193964|-6.1709324193964|-6.1709324193964|-6.1709324193964|-6.1709324193964|-6.1709324193964|-6.1709324193964|-6.1709324193964|-6.1709324193964|-6.1709324193964||-6.1709324193964|-6.2582583243063|-6.4080647422661|-6.4089608671256|-6.4194008776422|-6.4937787794268|-6.5175322452293|-6.5578134765345|-6.6097925493141|-6.6764364053828|-6.6809826732867|-6.6809826732867|-6.6809826732867|-6.6809826732867|-6.6809826732867|-6.6809826732867|-6.6894253758582|-6.7782505914009||-6.8124358390798|-6.8124358390798|-6.8124358390798|-6.8632617234112|-6.8813809635308|-6.8813809635308|-6.8813809635308|-6.8813809635308|-6.8813809635308|-6.8813809635308|-6.8813809635308|-6.8813809635308|-6.8813809635308|-6.8813809635308|||-6.8813809635308||-6.9573219914086|-6.9573219914086|-6.9692465087714|-7.0109835844646|-7.0109835844646|-7.1030662390197|-7.1030662390197|-7.2161847852562|-7.2602051389321|-7.2963392085615|-7.3229777547053|-7.3229777547053|-7.3229777547053|-7.3229777547053|-7.428308748794|6.7573125225952|6.7573125225952|6.7573125225952|6.7573125225952|6.7573125225952|6.7573125225952|6.6556193132182|6.6556193132182|6.6556193132182|6.6556193132182|6.6556193132182|6.6556193132182|6.6556193132182|6.6556193132182
10012|27074|/equities/banregio-grupo-financiero-o|MSCI_EEM_SMALLCAP|155.73904243815|154.66838896393|152.17042692634|151.3932554295||150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483|150.10736567483||150.10736567483|150.00440144227|150.00440144227|149.32767491523||148.81762693094|148.81762693094|148.81762693094|148.81762693094|148.81762693094|148.81762693094|147.48569316518|142.39521513661||142.11967331259|140.64254372783|140.64254372783|140.64254372783|140.64254372783|140.64254372783|140.64254372783|140.64254372783|140.64254372783|139.03227141905|137.88551593711|137.88551593711|137.88551593711|136.85446544146|135.61939658561||135.25211036911|133.20456958601|132.45425475889|132.45425475889|132.45425475889|132.45425475889|132.45425475889|132.45425475889|131.81972571273|131.44025496266|127.5580537454||125.68322236349|125.68322236349|125.13755281827|125.13755281827|-136.01941482765|-136.01941482765|-136.01941482765|-136.01941482765|-137.84268265016|124.15565744543|124.15565744543|124.15565744543|124.15565744543|124.15565744543|124.15565744543|124.15565744543|120.4229569557|119.55836124884|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-128.43508331357|-129.36620280013|-130.29800231441|-131.68940481366|-131.68940481366|-131.68940481366|-131.68940481366|-131.68940481366|-131.68940481366|-131.68940481366|-131.68940481366|-131.68940481366|-131.68940481366|-131.68940481366|-131.68940481366|-132.99378431308|-133.03642567515|-133.31214257214|-134.11849039792|-134.11849039792|-134.11849039792|-134.11849039792|-134.11849039792|-134.11849039792|-134.11849039792|-134.11849039792|-134.11849039792|-134.11849039792|-134.11849039792|125.88562791993|125.88562791993|125.88562791993|124.91793164335|124.21603509146|-132.71832824908|-132.71832824908|-132.71832824908|-132.71832824908|-132.71832824908|-132.71832824908|-132.71832824908|-132.71832824908|-132.71832824908|-132.71832824908|-132.71832824908|-132.71832824908|-132.71832824908|-132.71832824908|-134.39425337273|-134.58409091488|-134.58409091488|-134.58409091488|-134.58409091488|-134.58409091488|-134.9230129456|-134.9230129456|-134.9230129456|-138.69001814783|-141.18946125177|-145.25106612474|-146.56396517522|-147.5829153705|134.08058181374|134.08058181374|134.08058181374|134.08058181374|134.08058181374|134.08058181374|134.08058181374|134.08058181374|134.08058181374|134.08058181374|134.08058181374|134.08058181374|134.08058181374|134.08058181374|134.08058181374|134.08058181374|134.08058181374|134.08058181374|133.42064598499|131.98738870023|130.37099805804|129.82943519985|129.31992874582|128.44158173092|126.82564545216|123.22238498862|-135.03835853096|-135.03835853096|-135.03835853096|-135.03835853096|-135.03835853096|-135.03835853096|-135.03835853096||-135.03835853096|-135.03835853096|-135.03835853096|-140.04539514643|-141.96754803907|-141.96754803907|-141.96754803907|-141.96754803907|-141.96754803907|-141.96754803907|-141.96754803907|-141.96754803907|-143.37060679607|-144.86537626266|-144.86537626266|||-146.51820117103|-148.71299797811|-150.29778010888|-150.753312706|-150.753312706|-151.95322703609|-151.95322703609|-152.77547321835|-152.77547321835|-152.77547321835|-152.77547321835|-152.77547321835||-152.77547321835|-153.2383094421|-159.25477765567|-161.48689436626|-161.48689436626|-165.47442138211|-165.47442138211|-165.47442138211|-165.47442138211|-165.47442138211|-165.47442138211|-165.47442138211|-165.47442138211|-165.47442138211|152.23172533753|152.23172533753|152.23172533753
10013|993766|/equities/prologis-property-mexico-sa-de-cv|MSCI_EEM_SMALLCAP|-76.213592701535|-76.213592701535|-76.213592701535|-76.213592701535||-76.213592701535|-76.213592701535|-76.242705145712|-76.242705145712|-77.054673926957|-77.448831105775|-77.448831105775|-77.448831105775|-77.448831105775|-77.448831105775|-77.448831105775|-77.448831105775|-78.077033070002|72.895586248783|72.895586248783|72.895586248783|72.895586248783|72.895586248783|72.895586248783|72.895586248783|72.895586248783|72.895586248783|72.895586248783|72.895586248783||72.895586248783|72.517347393209|72.517347393209|72.517347393209||72.517347393209|72.517347393209|72.517347393209|72.517347393209|71.9948468858|71.9948468858|71.234111540185|71.141729717637||70.529869482677|70.147465200072|69.440456425268|69.440456425268|68.161202320736|68.161202320736|67.048395458506|66.63736822057|66.63736822057|66.63736822057|66.63736822057|66.63736822057|66.146188332507|65.904459702465|65.904459702465||64.615007545653|64.405439391184|64.405439391184|63.390269825247|62.952425861922|62.952425861922|62.952425861922|62.952425861922|61.943713789329|61.943713789329|61.119957002385||60.108379838755|60.108379838755|60.108379838755|60.108379838755|60.108379838755|60.108379838755|59.81731467544|58.664047868886|58.664047868886|57.68212318441|57.68212318441|57.68212318441|57.68212318441|57.68212318441|57.68212318441|57.68212318441|57.642024782198|57.61547504476|57.61547504476|-61.748251749339|-61.748251749339|-61.748251749339|-61.748251749339|-61.748251749339|-61.748251749339|-61.748251749339|-61.748251749339|-61.748251749339|-61.748251749339|-61.748251749339|-61.748251749339|-61.748251749339|-61.821102970752|-61.821102970752|-61.821102970752|-61.821102970752|-61.821102970752|-61.821102970752|-61.908782184027|-62.138144585714|-62.327441212452|-62.657833943295|-62.657833943295|-62.827035358137|-63.256151440613|-63.468999410204|-63.468999410204|-63.468999410204|-63.468999410204|-63.468999410204|-63.468999410204|-63.468999410204|-63.468999410204|-63.468999410204|-63.468999410204|-63.468999410204|-63.468999410204|-63.468999410204|-63.468999410204|-63.468999410204|-63.468999410204|-63.765245195975|-63.765245195975|-63.765245195975|-63.765245195975|-64.401492992899|-64.401492992899|-64.401492992899|-64.401492992899|-64.401492992899|-64.401492992899|-64.401492992899|-64.401492992899|-64.401492992899|-64.401492992899|-64.401492992899|-64.401492992899|-64.654157550094|59.710654713467|59.710654713467|59.710654713467|59.710654713467|59.710654713467|59.710654713467|59.710654713467|59.710654713467|59.710654713467|58.49430008133|58.49430008133|58.49430008133|58.49430008133|58.49430008133|58.49430008133|58.49430008133|58.49430008133|58.49430008133|58.49430008133|58.49430008133|58.49430008133|57.599278134326|-61.645678801086|-61.645678801086|-61.645678801086|-61.645678801086|-61.645678801086|-61.645678801086|-61.645678801086|-61.645678801086|-61.645678801086|-61.645678801086|-61.645678801086|-61.645678801086|-61.645678801086|-61.645678801086|-61.645678801086|-61.645678801086|-61.645678801086|-61.729854516404|-61.729854516404|-61.729854516404|-61.933007059513|-62.49184100939|-62.650278960643|-62.650278960643|-62.884611614174|-62.884611614174|-62.935899636951|-63.6920565475|-64.621673463557|-65.57663882968|-66.235485073926|-66.235485073926||-67.483369271062|-67.483369271062|-67.483369271062|-67.483369271062|-67.483369271062|-67.483369271062|-67.483369271062|-67.483369271062|-67.483369271062|-67.483369271062|-67.483369271062|-67.483369271062|-67.483369271062|-67.483369271062|-67.483369271062|||-68.05357553352|60.798159162344|60.798159162344|60.798159162344|60.798159162344|60.798159162344|60.798159162344|60.798159162344|59.978674795195|59.978674795195|59.978674795195|59.978674795195||59.978674795195|59.978674795195|59.978674795195|59.978674795195|59.978674795195|59.978674795195|59.978674795195|59.978674795195|59.978674795195|59.978674795195|59.978674795195|59.978674795195|59.978674795195|59.421154973178|59.421154973178|59.421154973178|59.421154973178
10014|103478|/equities/asia-optical|MSCI_EEM_SMALLCAP|||||64.497271437899|64.497271437899|64.497271437899|64.497271437899|64.497271437899|64.497271437899|64.497271437899|64.497271437899|64.497271437899|63.596962499901|-68.999980871182|-68.999980871182|-68.999980871182|-69.922203002485|-70.546890190478|-70.600875943935|-70.600875943935|-70.600875943935|-70.645419749988|-71.444909053128|-72.105455351187|-72.711617735042|-73.14623989332|67.875153856897|67.875153856897||67.875153856897|67.875153856897|67.875153856897|67.875153856897|67.875153856897|67.875153856897|67.875153856897|67.875153856897|67.875153856897|67.875153856897|67.875153856897|67.875153856897|65.239065520658|63.6267356527|63.457669781593|63.457669781593|63.457669781593|63.457669781593|63.457669781593|63.457669781593|63.457669781593|63.457669781593|63.457669781593|63.457669781593|63.457669781593|63.457669781593|63.414076856935|62.810086413847|61.966759121668|61.657513737956|-63.736921078103|-63.736921078103|-63.736921078103|-63.736921078103|-63.736921078103|-63.736921078103|-63.736921078103|-63.736921078103|-63.736921078103|-63.736921078103|-63.736921078103|-63.736921078103|-63.736921078103|-63.736921078103|-63.736921078103|-63.736921078103|-63.736921078103|-63.736921078103|-63.736921078103|-63.861631200805|-63.861631200805|-63.912923810763|-64.058804827579|-64.759634713636|-64.759634713636|-64.998313773692|-64.998313773692|-65.00923756871|||-65.515819859873|-65.529407743037|-65.529407743037|-66.005241428816|-66.005241428816||-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.005241428816|-66.762717570329|-66.762717570329|-66.762717570329|-66.762717570329|-66.762717570329|-66.762717570329|-66.762717570329|-67.414132159577|-68.293479541525|-68.416836676241|-68.416836676241|-68.416836676241|-68.416836676241|-68.416836676241|-68.416836676241||-68.416836676241|-68.416836676241|-68.416836676241|-68.416836676241|-68.416836676241|-68.416836676241|-68.416836676241|-68.416836676241|-68.416836676241|-68.416836676241|-68.416836676241|-68.416836676241|-68.416836676241|-68.416836676241|-68.416836676241|-68.416836676241|-68.416836676241|-68.416836676241|-68.416836676241|-68.416836676241|-68.416836676241|-68.416836676241|-68.416836676241|-68.58537306746|-68.691817471521|-68.691817471521|-69.052018904175|65.331020007656|||65.331020007656|65.331020007656|65.331020007656|65.331020007656|65.331020007656|65.045579312164|63.749673809888|63.749673809888|63.749673809888|63.749673809888|63.749673809888|63.749673809888|63.749673809888|63.749673809888|63.749673809888|62.59408311301|-65.259266901515|-65.259266901515|-65.259266901515|-65.259266901515|-65.259266901515|-65.259266901515|-65.259266901515|-65.259266901515|-65.259266901515|-65.259266901515|-65.259266901515|-65.259266901515|-65.259266901515|-66.054740323515|-66.216377882925|-66.662643702789|-66.773013884104|-66.773013884104|-66.940827735901|-66.940827735901|-66.940827735901||-66.940827735901|-66.940827735901|-66.940827735901|-67.84536529541|-68.1615169949|-68.896127535973|-69.063692926074|-69.063692926074|-69.063692926074|-69.063692926074|-69.063692926074|-69.063692926074|-69.063692926074|-69.063692926074|-69.063692926074|-69.063692926074|-69.063692926074||||-69.579345454111|-69.579345454111|-69.579345454111|-69.65483107979|-69.813103955134|-69.813103955134|-69.813103955134|-69.813103955134|-69.813103955134|-69.813103955134|-69.881222717348|-69.901360397408|-70.957851551283|-70.957851551283|-71.875392647042|67.566489429319|67.566489429319|67.566489429319|67.566489429319|64.412766371661|63.53966566829|63.53966566829|63.53966566829|||63.53966566829|63.53966566829
10015|13568|/equities/qatar-ins-co|MSCI_EEM_SMALLCAP||-2.3790997359565|-2.3790997359565|-2.3790997359565|-2.3790997359565|-2.409999725268|-2.4223329988295|-2.4347589642002|-2.4380143604752|-2.4380143604752|-2.4380143604752|-2.4406351157761|-2.4406351157761|-2.4480496273041|-2.4480496273041|-2.5050549358792|2.327335706412|2.327335706412|2.327335706412|2.327335706412|2.327335706412|2.327335706412|2.327335706412|2.327335706412|2.327335706412|2.327335706412|2.327335706412|2.327335706412|2.327335706412||2.327335706412|2.2995953196279|2.2989619188722|-2.4344079588288|-2.4344079588288|-2.4344079588288|-2.4344079588288|-2.4344079588288|-2.4344079588288|||-2.4344079588288|-2.4344079588288|-2.448564500106|-2.4605549358218|-2.4605549358218|-2.4605549358218|-2.4718370475377|-2.4718370475377|-2.4718370475377|-2.4718370475377|-2.4718370475377|-2.4718370475377|-2.4807078350479|-2.4936197851427|-2.5040775641608|-2.5155861758312|-2.5258180590824|-2.5449088648906|-2.5633987404628|-2.5639431187095|-2.5749367816119|-2.5848170615602|-2.5848170615602|-2.5925061527986||-2.5925061527986|-2.5925061527986|-2.6048928875613|-2.6048928875613|-2.6048928875613|-2.6048928875613|-2.6048928875613|-2.6048928875613|-2.6048928875613|-2.6048928875613|-2.6214365317742|-2.6248183332461|-2.6481950505627|2.4335867579827|2.4335867579827|2.4335867579827|2.4335867579827|2.4335867579827|2.4335867579827|2.4335867579827|2.4335867579827|2.4335867579827|2.4335867579827|2.4335867579827|2.4335867579827|2.4335867579827|2.4335867579827|2.4335867579827|2.4335867579827|2.4335867579827|2.4335867579827|2.3920963137292|2.3505515355692|2.2977239973927|2.2564155401548|2.2531838220315|2.2434743987097|2.2434743987097|2.2434743987097|2.2434743987097|2.2434743987097|2.2434743987097|2.2434743987097|2.2434743987097|2.2434743987097|2.2434743987097|2.2434743987097|2.2434743987097|2.2434743987097|2.2434743987097|2.2368947423447|2.2368947423447|2.2368947423447|2.2368947423447|2.2293274708311|2.2064194886464|2.1997437707339|2.1806597568099|2.169011007581|2.1162899189899|2.0977109067649|2.0762973823923|-2.2570895880365|-2.2570895880365|-2.2570895880365|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971||||2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1398199679971|2.1124667594301|2.0863517996853|2.0129503519709|2.0129503519709|2.0129503519709|2.0129503519709|2.0129503519709|1.9686670867795|1.9643521803611|1.9325024704131|1.8792805914518|1.8778673282858|1.8765192419948|1.8670214713351|1.8495237496976|1.8494372963757|1.8494372963757|1.8494372963757|1.8494372963757|1.8494372963757|1.8494372963757|1.8494372963757|1.8494372963757|1.841874731895|1.8335830318891|1.8249812046646|1.7363124004072|1.7231804983556|1.7156450170874|1.6556055765019|1.6424843861666|1.6424843861666|1.6424843861666|1.6424843861666|1.6424843861666|1.6424843861666|1.6424843861666||||1.6424843861666|1.6424843861666|1.6424843861666|1.6424843861666|1.6424843861666|-1.7839192928488|-1.7839192928488|-1.7839192928488|-1.7839192928488|-1.7839192928488|-1.7839192928488|-1.7839192928488|-1.7839192928488|-1.7839192928488|-1.7839192928488|-1.7839192928488|-1.7839192928488|-1.7839192928488|-1.7839192928488|-1.7839192928488|-1.7839192928488|-1.7839192928488|-1.7839192928488|-1.7839192928488|-1.7839192928488|-1.8016854836692|-1.8016854836692|-1.8016854836692|-1.8409606153266|-1.8409606153266|-1.8409606153266|-1.8409606153266|-1.8409606153266|-1.8409606153266||-1.8409606153266|-1.8409606153266|-1.8409606153266|-1.8409606153266|-1.8409606153266|-1.8409606153266
10016|18083|/equities/crompton-greaves|MSCI_EEM_SMALLCAP|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914||431.39526754914|431.39526754914|431.39526754914||431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|431.39526754914|419.25029422507|417.01312041352|417.01312041352|417.01312041352|417.01312041352|417.01312041352|417.01312041352|417.01312041352||411.60901657818|411.33907212436|411.33907212436|411.33907212436|411.33907212436|411.33907212436|411.33907212436|411.33907212436|411.33907212436|411.33907212436|411.33907212436|411.33907212436|411.33907212436|411.33907212436|411.33907212436|411.33907212436|411.33907212436|411.33907212436|411.33907212436||411.33907212436|411.33907212436|368.08507505191|-416.52366629932|-416.52366629932|-416.52366629932|-416.52366629932|-416.52366629932||-416.52366629932|-416.52366629932|-416.52366629932|-416.52366629932|-416.52366629932|-416.52366629932|-416.52366629932|-416.52366629932|-416.52366629932|-416.52366629932|-416.52366629932|-416.52366629932|-416.52366629932|-418.16019476541||-418.16019476541|-418.16019476541|-418.16019476541|-428.5446662758|-428.93297066669|-430.25052499749|-435.84782250698|-439.28923027577|-446.96303635242|-451.52003733982|-454.32226506725|417.74710759233|417.74710759233|417.74710759233|417.74710759233||417.74710759233|417.74710759233|417.74710759233|417.74710759233|417.74710759233|417.74710759233|417.74710759233|417.74710759233||417.74710759233|417.74710759233|417.74710759233|417.74710759233|417.74710759233|417.74710759233|417.74710759233|403.11205998531|403.11205998531|403.11205998531|394.20208300755|394.20208300755|394.20208300755|394.20208300755|394.20208300755|394.20208300755|394.20208300755|394.20208300755|394.20208300755|394.20208300755|394.20208300755|390.11342556394|389.65343395427|389.65343395427||389.65343395427|389.65343395427|389.65343395427|389.65343395427|389.65343395427|389.65343395427|389.65343395427|389.65343395427|389.65343395427|389.65343395427|389.65343395427|389.65343395427|389.65343395427|389.65343395427|389.65343395427|389.65343395427|389.65343395427|389.65343395427|389.65343395427|385.01769422111|381.48077915573|378.79881310639|378.79881310639|377.93200879822|365.6994616801|363.63613763225|363.63613763225|363.63613763225|356.16238599764|353.28941490559|353.28941490559|353.28941490559||353.28941490559|353.28941490559|353.28941490559|353.28941490559|353.28941490559|353.28941490559|353.28941490559|353.28941490559|353.28941490559|353.28941490559|353.28941490559|353.28941490559|353.28941490559|353.28941490559|353.28941490559|353.28941490559|353.28941490559|353.28941490559|353.28941490559|353.28941490559|351.53266898689|349.51811490895|349.51811490895|345.78401317466|332.60725381494|327.65803673665|324.22561298918|314.56734844393|308.2970470449|306.94393200573|305.02338188883|305.02338188883|303.36763772695|297.62238915462|291.99432196108|290.03812466161|288.63608569104|-316.32369872909|-316.32369872909|-316.32369872909|-316.32369872909|-316.32369872909||-316.32369872909|-316.32369872909|-316.32369872909|-316.32369872909|-316.32369872909|-316.32369872909|-316.32369872909|-316.32369872909|-316.32369872909|-316.32369872909||-316.32369872909|-316.32369872909|-316.32369872909|-316.32369872909||-316.82082328464|-316.82082328464||-316.82082328464|-316.82082328464||-316.82082328464|-316.82082328464|-316.82082328464|-316.82082328464|-316.82082328464|-316.82082328464|-316.82082328464|-316.82082328464|-321.60369999834|-321.68743359191|-322.7162801084|-322.7162801084|-323.61807815864|-328.77563426047|-330.35646565533|-330.35646565533||-330.35646565533|-334.4659998988|-334.4659998988|-335.95945518269|-340.41048948251|307.72528206306|307.72528206306|307.72528206306
10017|17978|/equities/3m-india|MSCI_EEM_SMALLCAP|-35434.20529675|-35434.20529675|-35434.20529675|-35434.20529675|-35434.20529675|32561.735422576|32561.735422576|32561.735422576|32561.735422576|32561.735422576||32561.735422576|32561.735422576|32561.735422576||32561.735422576|32561.735422576|32561.735422576|32561.735422576|32561.735422576|32561.735422576|32561.735422576|32561.735422576|32561.735422576|32561.735422576|32561.735422576|32561.735422576|32561.735422576|32561.735422576|32561.735422576|32561.735422576|31852.191702168|30954.729495464|29900.715434534||29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534||29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534|29900.715434534||29900.715434534|29900.715434534|29679.027457642|29581.933828804|29471.270665382|29471.270665382|-31373.043274454|-31373.043274454|-31373.043274454|-31373.043274454|-31373.043274454|-31373.043274454|-31373.043274454|-31631.493069706||-31854.844079187|-32408.42983625|-32513.589792014|-32594.862572724|-32736.730267435|-32736.730267435|-32736.730267435|-32736.730267435|-32736.730267435|-32736.730267435|-32736.730267435|-32736.730267435|-32736.730267435|-32736.730267435|-32736.730267435||-32736.730267435|-32736.730267435|-32736.730267435|-32736.730267435|-32736.730267435|-32736.730267435|-32736.730267435|-32736.730267435||30167.460056314|30167.460056314|30167.460056314|30167.460056314|30167.460056314|30167.460056314|29947.958330801|29933.907056086|29933.907056086|29933.907056086|29467.088786276|29066.729034244|29066.729034244|29066.729034244|28489.679178673|28090.345029255|27781.073193911|27781.073193911|26952.137316151|26673.939784408|26673.939784408|26673.939784408|26673.939784408|26673.939784408||26673.939784408|26673.939784408|26673.939784408|26673.939784408|26673.939784408|26673.939784408|26673.939784408|26673.939784408|26673.939784408|26673.939784408|26603.988311126|26603.988311126|26603.988311126|26603.988311126|26603.988311126|26603.988311126|26603.988311126|26603.988311126|26603.988311126|26603.988311126|26603.988311126|26603.988311126|26603.988311126|26112.794955071|25880.50090494|25871.450466106|25871.450466106|25871.450466106|25871.450466106|25871.450466106|25871.450466106|25871.450466106||25871.450466106|25871.450466106|25871.450466106|25871.450466106|25871.450466106|25871.450466106|25871.450466106|25871.450466106|25684.086238382|25659.229717994|25385.632846382|25142.779897004|25142.779897004|25142.779897004|25142.779897004|25142.779897004|24991.266725838|24583.018584264|24327.139898314|23712.494743787|23203.133591187|22814.166404628|22814.166404628|22814.166404628|22814.166404628|22814.166404628|22674.075084803|22674.075084803|22374.904440971|22374.904440971|22374.904440971|22374.904440971|22374.904440971|22374.904440971|22374.904440971|22374.904440971|22374.904440971|-23808.102726467|-23808.102726467|-23808.102726467|-23808.102726467|-23808.102726467||-23833.31467114|-23833.31467114|-23833.31467114|-23833.31467114|-23833.31467114|-23833.31467114|-23833.31467114|-23833.31467114|-23833.31467114|-23833.31467114||-23833.31467114|-23833.31467114|-23833.31467114|-23833.31467114||-23833.31467114|-23833.31467114||-23833.31467114|-23833.31467114||-23833.31467114|-23833.31467114|-23833.31467114|-23833.31467114|-23833.31467114|-23833.31467114|-23833.31467114|-23833.31467114|-23833.31467114|-23833.31467114|-23833.31467114|-23833.31467114|-23833.31467114|-23833.31467114|-23833.31467114|-23833.31467114||-23833.31467114|-23833.31467114|-23833.31467114|-23833.31467114|-23833.31467114|-23833.31467114|-23833.31467114|-23833.31467114
10018|103795|/equities/taiwan-paiho|MSCI_EEM_SMALLCAP|||||-56.543927299173|-56.543927299173|-56.543927299173|-56.543927299173|-56.543927299173|-56.543927299173|-56.543927299173|-56.543927299173|-56.543927299173|-56.543927299173|-56.543927299173|-56.543927299173|-56.654362478953|-57.57707149795|-59.274523335599|-60.466137336253|-60.526715223876|-60.526715223876|-60.67412688212|-60.783987664778|-60.783987664778|-60.783987664778|-60.987762503711|-61.108626953858|-61.18736332445||-61.51929165024|-61.848578061394|-61.848578061394|-61.848578061394|-61.848578061394|-62.820641612269|58.42228558374|58.42228558374|58.42228558374|58.42228558374|58.42228558374|58.42228558374|58.42228558374|58.42228558374|58.42228558374|58.42228558374|58.42228558374|58.42228558374|58.42228558374|58.390832007439|58.390832007439|58.390832007439|58.390832007439|56.712034292256|56.024481317771|55.770567179878|55.770567179878|55.770567179878|55.770567179878|55.770567179878|55.770567179878|55.770567179878|55.770567179878|55.770567179878|55.770567179878|55.770567179878|55.770567179878|55.770567179878|55.770567179878|55.173539163104|55.173539163104|54.387265101|53.754960258169|53.754960258169|53.754960258169|53.754960258169|53.754960258169|53.754960258169|53.754960258169|53.754960258169|53.754960258169|53.754960258169|53.361067038292|51.651316690733|51.651316690733|51.227719866326|51.227719866326|51.227719866326|||51.227719866326|51.227719866326|51.227719866326|51.227719866326|51.227719866326||49.796262220083|49.796262220083|49.796262220083|49.796262220083|49.796262220083|49.796262220083|49.796262220083|49.796262220083|49.796262220083|49.796262220083|49.796262220083|48.651402636301|48.157136350355|48.157136350355|48.157136350355|46.328102212561|-50.250500553809|-50.250500553809|-50.250500553809|-50.250500553809|-50.250500553809|-50.250500553809|-50.250500553809|-50.503333482436|-50.53981379369|-50.66646002508|-50.79884400607|-51.251492026127|-51.505545136708|-51.505545136708|-51.667271611181|-52.274747845295|-52.919163806309|-53.618514280705|-54.992794069084|-55.914216607182|-56.760241607128|-57.928044746649|54.471580125613|54.471580125613||54.471580125613|54.471580125613|54.285087587351|53.416764579343|53.376291788784|53.376291788784|53.376291788784|53.376291788784|53.376291788784|53.376291788784|53.376291788784|53.376291788784|53.376291788784|53.376291788784|53.376291788784|53.376291788784|53.245882605146|-55.505086186527|-55.505086186527|-55.505086186527|-55.505086186527|-55.505086186527|-55.505086186527|-55.505086186527|-55.505086186527|-55.505086186527|-55.505086186527|-55.622316416765|||-56.16368469559|-56.659788279238|-56.659788279238|-56.659788279238|-56.659788279238|-56.659788279238|-56.659788279238|-56.659788279238|-56.659788279238|-56.659788279238|-56.659788279238|-56.659788279238|-56.659788279238|-56.659788279238|-56.660877179771|-57.351701229773|-57.351701229773|-57.36300263798|-57.413987244702|-57.413987244702|-57.413987244702|-57.413987244702|-57.413987244702|-57.659919251314|-57.659919251314|-57.659919251314|-57.659919251314|-57.659919251314|-57.958300608448|-57.958300608448|-57.958300608448|-57.958300608448|-57.958300608448|-57.958300608448|-57.958300608448|-57.958300608448|-57.958300608448||-57.958300608448|-57.958300608448|-57.958300608448|-58.538641351304|-58.538641351304|-59.454045606809|-60.415604195283|-61.094079258771|-61.094079258771|-61.094079258771|-61.094079258771|-61.094079258771|-61.094079258771|-61.094079258771|-61.271198328701|-61.729110144209|-61.999010720331||||-62.280633499209|-62.280633499209|-62.280633499209|-62.280633499209|-62.280633499209|-62.280633499209|-62.280633499209|-62.280633499209|-62.280633499209|-62.280633499209|-62.922927381798|58.104476969725|58.104476969725|58.104476969725|58.104476969725|58.104476969725|58.104476969725|58.104476969725|58.104476969725|58.104476969725|58.104476969725|58.104476969725|58.104476969725|||58.104476969725|58.104476969725
10019|103162|/equities/twn-glass-ind|MSCI_EEM_SMALLCAP|||||-18.60162791731|-18.70330978535|-18.70330978535|-18.70330978535|-18.70330978535|-18.70330978535|-18.70330978535|-18.70330978535|-18.70330978535|-18.70330978535|-18.70330978535|-18.70330978535|-18.70330978535|-18.798121835373|-19.045136135576|-19.248007242765|-19.248007242765|-19.275564132892|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629||-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.417475233629|-19.530528503606|-19.847808579548|18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897|||18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897||18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897|18.21084581897|17.629131300035|-20.802538143006|-20.802538143006|-20.802538143006|-20.802538143006|-20.802538143006|-20.966709598796|-21.210232718009|-21.61414727372|-21.899052929018|-22.376724798518|-22.476916718304|-22.679908036986|19.595424761297|19.595424761297|19.595424761297|19.595424761297|19.595424761297|19.595424761297|19.595424761297|19.595424761297||19.595424761297|19.595424761297|18.500472190117|17.836635830375|17.18237320844|-18.805096415046|-18.805096415046|-18.838996228645|-19.078801992921|-19.078801992921|-19.078801992921|-19.247326744311|-19.247326744311|-19.247326744311|-19.349807514872|-19.435897365903|-19.634330448944|-19.699256351081|-19.871396623814|-20.251551295612|18.514756891947|18.514756891947|18.514756891947|18.514756891947|18.514756891947|18.514756891947|18.514756891947|18.514756891947|||18.514756891947|18.514756891947|18.514756891947|17.521951805464|-19.320333181597|-19.320333181597|-19.320333181597|-19.320333181597|-19.658306507408|-19.658306507408|-19.658306507408|-19.658306507408|-19.658306507408|-19.658306507408|-19.658306507408|-19.737007887429|-19.802787772013|-19.802787772013|-19.814207915016|-19.977058843611|-19.977058843611|-19.977058843611|-19.977058843611|-19.977058843611|-19.977058843611|-19.977058843611|-19.977058843611|-19.977058843611|-20.146731963686|-20.438035133736|-20.589484350833|-20.591093320485|-20.867880683073|-21.119868336926|-21.335964055867|-21.390364365875|-21.390364365875||-21.390364365875|-21.390364365875|-21.390364365875|-21.390364365875|-21.390364365875|-21.390364365875|-21.390364365875|-21.390364365875|-21.390364365875|-21.390364365875|-21.390364365875|-21.390364365875|-21.390364365875|-21.390364365875|-21.530960618455|-21.562178888805|-21.666310194342||||-21.683494866474|-21.683494866474|-21.683494866474|-21.683494866474|-21.683494866474|-21.683494866474|-21.683494866474|-21.683494866474|-21.731661174676|-21.760178722696|-21.852976443323|-22.108862587646|-22.338103031469|-22.338103031469|-22.475670310471|-23.000744895377|-23.503605926741|-23.684561611004|22.226892638449|22.226892638449|22.226892638449|22.226892638449|22.226892638449|||22.226892638449|22.226892638449
10020|1155794|/equities/xd-inc|MSCI_EEM_SMALLCAP|8.575461103291|8.575461103291|8.3594010160705|8.074890062361|7.5562840944811|7.5562840944811|7.3453155100659|-9.3248595369815|-9.3248595369815|-9.3248595369815|-9.3248595369815|-9.3248595369815|-9.3248595369815|-9.3248595369815|-9.3248595369815|-9.6391475746365|-9.6391475746365|-9.9179414189891|-10.261046347467|-10.578385125099|-10.858765488215|-10.858765488215|-10.858765488215|-11.056406106493|-11.34767298118|-11.564636912784|-11.740707519806|-11.761748110154|-11.761748110154||-11.761748110154|-11.761748110154|-11.761748110154|||-12.363053837197|-12.698948532096|-12.932158759778|-12.932158759778|-13.177364481746|-13.177364481746|-13.177364481746|-13.395960795944|-13.656248030919|-13.656248030919|-14.012034634329|-14.012034634329|-14.154483348769|-14.36720332243|-14.862743881144|-14.862743881144|-14.862743881144|12.902547995126|12.902547995126|12.902547995126|12.902547995126|12.740609292493|12.206983168432|12.206983168432|12.206983168432|12.206983168432|12.206983168432|12.206983168432|12.128677322566|12.128677322566|12.128677322566|12.128677322566|12.128677322566|11.976308401094|11.808120471091|-13.440109318215|-13.440109318215|-13.440109318215|-13.627898977552|-13.664332440997|-13.800473470023|-13.800473470023|-13.800473470023|-13.800473470023||-13.800473470023|-13.986081885553|-14.262313524061|-14.541459630125|-14.720511037103|-14.877589818797|-14.877589818797|-14.877589818797|-14.877589818797|-14.877589818797|-14.877589818797|-14.877589818797|-14.877589818797|-15.413977751845||-15.413977751845|-15.413977751845|-15.413977751845|-15.413977751845|-15.413977751845|-15.413977751845|-15.413977751845|-15.701086664325|-15.813429567688|-15.99936662501|-16.213740940292|-16.448601108347|-16.986223068011|-17.455802959614|-18.115336411985||-18.233093459057|-18.233093459057|-18.233093459057|-18.233093459057||-18.233093459057|-18.233093459057|-18.233093459057|-18.233093459057|-18.233093459057|-18.233093459057|-18.233093459057|-18.29565896662|-18.351842982592|-18.816966618802|-18.816966618802|-18.894407896759|-19.060452943115|-19.11050288442|-19.463892165855|-19.496785299439|-19.496785299439|-19.496785299439|-19.496785299439|-19.496785299439|-19.496785299439|-19.496785299439|-19.496785299439|-19.496785299439|-19.496785299439|-19.496785299439|-19.496785299439|-19.667635943736|-19.667635943736|-20.118484632004|-20.375043376273|-20.375043376273|-21.253381923377||-21.88016552616|-21.88016552616|-21.88016552616|-21.994896296229|-21.994896296229|-22.023217602534|-22.87543266245|-22.87543266245|-22.87543266245|-22.87543266245|-23.172147729091|-23.501964693417|-23.501964693417|-23.501964693417|-23.501964693417|-23.501964693417||-23.501964693417|-23.501964693417|-23.501964693417|-23.501964693417|-23.501964693417|-23.501964693417|-23.501964693417|-23.501964693417|-23.501964693417|-23.501964693417|-23.501964693417|-23.501964693417|-23.501964693417|-23.501964693417|-23.501964693417|-23.501964693417|-23.672739590925|-23.896376492494||-24.05264067861|-24.739044456709|-25.097894256778|-25.097894256778|-25.211549937137|-26.021167105446|-26.451296508323|-26.501600733523|-26.501600733523|-26.863984903147|-26.863984903147|-26.863984903147|-26.863984903147|-26.863984903147|-26.863984903147|-26.863984903147|-26.863984903147|-26.863984903147||-26.863984903147|-26.863984903147|-26.863984903147|-26.863984903147|-27.240538632926|-27.747821635732|24.101564905609|24.101564905609|24.101564905609|24.101564905609|24.101564905609|24.101564905609|24.101564905609|24.101564905609|||24.101564905609||24.101564905609|24.101564905609|24.101564905609|24.101564905609|24.101564905609|23.171183609924|-26.851910015189|-26.851910015189|-26.851910015189|-26.851910015189|-26.851910015189|-26.851910015189|-26.851910015189|-26.851910015189|-26.851910015189|-26.851910015189|-26.851910015189|-26.851910015189|23.150807097241|23.150807097241|23.150807097241|23.150807097241|23.150807097241|23.150807097241|23.150807097241|23.150807097241|23.150807097241|23.150807097241|23.150807097241
10021|11108|/equities/gulf-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|||285.37250506379|285.37250506379|285.37250506379|285.37250506379|285.37250506379|285.37250506379|285.37250506379|285.37250506379|285.37250506379|285.37250506379|283.6916722931|278.71296921456|277.1523688684|277.1523688684|277.1523688684|277.1523688684|276.66929874267|276.36950462058|276.36950462058|274.76200908173|274.76200908173|274.76200908173|274.40223231303|273.50248034782|271.39164483091|270.1018275899|270.05758621099|||269.28620690111|266.81800766789|266.35803520973|266.35803520973|266.35803520973|266.12003912192|262.63337680214||||260.35707483941|260.35707483941|260.35707483941|260.35707483941|255.67452759935|246.02725288816|243.5858365424|243.13832173169|243.13832173169|243.13832173169|243.09813525744|242.33126139715|240.78773854205|240.78773854205|240.78773854205|238.87526504672|238.47251671858|-250.81337175617|-250.81337175617|-250.81337175617|-250.81337175617|-250.81337175617|-250.81337175617|-250.81337175617|-250.81337175617|-250.81337175617|-250.81337175617|-250.81337175617|-250.81337175617|-250.81337175617|-250.81337175617|-250.81337175617|-250.90374639574|-252.1708293286|-253.68981036511|-258.26645596124|-259.85161773471|-262.07958028154|-262.07958028154|-262.07958028154|-262.07958028154|-262.07958028154|-262.07958028154|-262.07958028154|-262.07958028154|251.12968476381|251.12968476381|251.12968476381|251.12968476381|251.12968476381|251.12968476381|251.12968476381|251.12968476381|251.12968476381|251.12968476381||251.12968476381|251.12968476381|251.12968476381|251.12968476381|251.12968476381|251.12968476381|251.12968476381|249.71791959434|245.17208995454|-257.31477555145|-257.31477555145|-257.31477555145|-257.31477555145|-257.31477555145|-257.31477555145|-257.31477555145|-257.40530616828|-261.00589574254|-262.11766193615|-262.46406881795|-265.4478546404|-265.4478546404|-265.4478546404|-265.4478546404|-265.4478546404|-265.4478546404|-266.05317182266|-267.34657954643|-267.34657954643|-267.34657954643|-267.34657954643|-267.34657954643|-267.34657954643|-267.34657954643|-267.82953282937|-269.36614758819|-269.44131624476|-269.44131624476|-269.44131624476|-269.44131624476|-272.27322993181|-272.27322993181|-275.85914436867|-277.73238263186|266.40598040295|266.40598040295|266.40598040295|266.40598040295|266.40598040295|||265.90189355686|265.90189355686|265.90189355686|262.62579451465|262.62579451465|261.30643834961|258.1182648329|257.7548214443|257.7548214443|257.7548214443|255.11646827145|253.29607585716|||||-266.13424294995|-266.13424294995|-266.13424294995|-266.13424294995|-266.13424294995|-266.13424294995|-266.13424294995|-266.13424294995|-266.13424294995|-266.13424294995|-266.13424294995|-266.13424294995|-266.13424294995|-266.13424294995||-266.13424294995|-266.13424294995|-266.13424294995|-266.13424294995|-266.13424294995|-266.13424294995|-266.76026994439|-267.51141104933|-268.45712338814|-270.56347043127|-270.62821732684|-270.62821732684|-270.62821732684|-270.97579702982|-273.52866336647|-276.47629262941|-278.58476958823|-279.31641065359|-280.5737896151|-281.58198846123|270.25785168491|270.25785168491|270.25785168491|270.25785168491|270.25785168491|270.25785168491|270.25785168491|270.25785168491|270.25785168491||||270.25785168491|270.25785168491|270.25785168491|266.84205742768|-281.7233540197|-281.7233540197|-281.7233540197|-281.7233540197|276.80031377416|276.80031377416|276.80031377416|276.80031377416|276.80031377416|275.65480149169|-286.163076084|-286.163076084|-286.163076084|-286.163076084|-286.163076084|-286.163076084|-286.163076084|-288.90262151147|-288.90262151147|-288.90262151147|-288.90262151147|-288.90262151147|-293.17346875297|-294.211090905|-297.92053651324|-297.92053651324|-297.92053651324|-297.92053651324|-297.92053651324|-297.92053651324|-297.92053651324|-297.92053651324|-297.92053651324|-297.92053651324|||-301.50002680345
10022|103361|/equities/goldsun-const|MSCI_EEM_SMALLCAP|||||28.991772263675|28.991772263675|28.991772263675|28.643636696238|28.423484370332|28.176093363343|28.109548859661|28.096721972431|27.996356899435|27.751507475304|27.371119819667|-28.08584318563|-28.08584318563|-28.08584318563|-28.456491898658|27.689601998372|27.689601998372|27.689601998372|27.689601998372|27.689601998372|27.689601998372|27.689601998372|27.689601998372|27.689601998372|27.689601998372||27.689601998372|27.689601998372|27.689601998372|27.552336062373|27.47909826372|27.47909826372|27.47909826372|27.47909826372|27.47909826372|27.47909826372|27.348998113186|27.00166505764|26.908173874643|26.908173874643|26.908173874643|26.908173874643|26.908173874643|26.709082845876|26.60966964321|26.60966964321|26.39129909494|26.345123102372|26.345123102372|26.19735834566|26.133176617791|26.089640410928|26.088488773271|25.90109804357|25.787330078692|25.685922436814|25.431580654891|25.379534951086|25.341150539049|25.286605043333|25.286605043333|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|||-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025||-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-25.945154504025|-26.072393766204|-26.205436776258|-26.372708292115|-26.402020462519|-26.402020462519|-26.402020462519|-26.402020462519|-26.402020462519|-26.56335503102|-26.68706116677|-26.730068259777|-27.11396392776|-27.384959580649|-27.671454614149|-27.671454614149|-27.671454614149|-27.671454614149|-27.671454614149|-27.671454614149|-27.671454614149|-27.679394397191|-27.68265995389|-27.806096921057|-27.806096921057|-27.806096921057|-27.806096921057|26.600350799422|26.600350799422|26.600350799422|26.600350799422|26.600350799422|26.600350799422|26.600350799422|26.600350799422|26.125390306955||-27.195158588252|-27.195158588252|-27.195158588252|-27.195158588252|-27.195158588252|-27.195158588252|-27.195158588252|-27.256659396337|-27.256659396337|-27.256659396337|-27.256659396337|-27.256659396337|26.164027726516|26.164027726516|26.164027726516|26.164027726516|26.164027726516|26.164027726516|26.164027726516|26.164027726516|26.164027726516|26.164027726516|26.164027726516|-27.582034887656|-27.582034887656|-27.582034887656|-27.582034887656|-27.582034887656|||-27.585595358064|-28.164549868029|28.288999147694|28.288999147694|28.288999147694|28.288999147694|28.288999147694|28.288999147694|28.288999147694|28.288999147694|28.288999147694|27.990553718452|27.758948809179|27.639393145749|27.639393145749|27.639393145749|27.639393145749|27.639393145749|27.639393145749|27.639393145749|27.639393145749|27.639393145749|27.639393145749|27.639393145749|27.639393145749|27.639393145749|27.639393145749|27.639393145749|27.639393145749|27.639393145749|27.639393145749|27.639393145749|27.639393145749|27.639393145749|27.480733126413|27.480733126413|27.241593833424||27.241593833424|27.241593833424|27.241593833424|27.241593833424|27.241593833424|27.241593833424|27.241593833424|27.241593833424|27.241593833424|27.193437359573|27.188768553965|27.188768553965|27.188768553965|27.145853758115|27.010931258977|27.010931258977|27.010931258977||||27.010931258977|27.010931258977|27.010931258977|27.010931258977|27.008129528921|27.008129528921|27.008129528921|27.008129528921|26.809033318539|26.656989513904|26.656989513904|26.656989513904|26.656989513904|26.656989513904|26.656989513904|26.656989513904|26.656989513904|26.335125822444|26.335125822444|26.335125822444|26.335125822444|26.335125822444|26.335125822444|||26.335125822444|26.164029327388
10023|990738|/equities/shanghai-fudan-microelectronics-gro?cid=990738|MSCI_EEM_SMALLCAP|-11.098023004883|-11.098023004883|-11.098023004883|-11.098023004883|-11.098023004883|-11.561691835582|-11.641880012286|-11.720978181376|-12.045531291447|-12.540034632641|-12.616399025173|-12.616399025173|-12.616399025173|-12.731727122342|-12.731727122342|-13.526363318801|-13.728181249168|-13.793535159988|-13.812434567926|-13.812434567926|-13.812434567926|-13.812434567926|-13.812434567926|-14.072704833876|-14.447449253809|-14.909388275954|-15.050156103972|-15.050156103972|-15.050156103972||-15.050156103972|-15.050156103972|-15.050156103972|||-15.050156103972|-15.050156103972|-15.203506773714|-15.325006981695|-15.441119586984|-16.120132829922|-16.21792507412|-16.459916912207|-16.583342840817|-16.583342840817|-16.583342840817|-16.734825137089|-16.849805835033|-17.226450817612|14.899361713329|14.899361713329|14.899361713329|14.899361713329|14.899361713329|14.899361713329|14.899361713329|14.899361713329|14.899361713329|14.899361713329|14.899361713329|14.899361713329|14.899361713329|14.899361713329|14.899361713329|14.337337830416|14.337337830416|14.337337830416|14.337337830416|14.035930159745|13.701034337346|12.243372155631|-15.040078365207|-15.040078365207|-15.040078365207|-15.040078365207|-15.040078365207|-15.040078365207|-15.040078365207|-15.040078365207||-15.377865221103|-15.658739304101|-15.681932581305|-16.116830506|-16.116830506|-16.592033242819|-17.554763368964|-17.554763368964|-17.554763368964|-17.554763368964|-17.554763368964|-17.554763368964|-17.933070717255|-18.011113423638||-18.011113423638|-18.011113423638|-18.011113423638|-18.011113423638|-18.281335695689|-18.281335695689|-18.281335695689|-18.661483667631|-18.96275954593|-19.270843456727|-19.628715566509|-19.771906274019|-20.525451652936|-21.042285239171|-21.042285239171||-21.448094883971|-21.532668841674|-21.532668841674|-21.532668841674||-21.532668841674|-21.532668841674|-21.532668841674|-21.532668841674|-21.532668841674|-21.532668841674|-21.532668841674|-21.532668841674|-21.532668841674|18.467672837478|18.467672837478|18.467672837478|18.467672837478|18.467672837478|18.467672837478|18.467672837478|18.467672837478|18.467672837478|18.467672837478|18.467672837478|18.467672837478|18.467672837478|18.467672837478|18.467672837478|18.467672837478|18.467672837478|18.467672837478|18.467672837478|18.467672837478|18.467672837478|18.467672837478|18.467672837478|18.467672837478||18.467672837478|18.019637545725|17.919040848569|17.801712965255|-20.843677177627|-20.843677177627|-20.843677177627|-20.843677177627|-20.843677177627|-20.843677177627|-20.843677177627|-20.843677177627|-20.843677177627|-21.63281145238|-21.63281145238|-21.70979086716||-21.796533090188|-21.796533090188|-21.796533090188|-21.796533090188|-21.796533090188|-21.796533090188|-21.796533090188|-21.796533090188|-21.796533090188|-22.441703670901|-22.901336954349|-22.934525102143|-22.934525102143|-22.934525102143|-22.934525102143|-22.934525102143|-22.934525102143|-22.934525102143||-22.934525102143|-22.934525102143|-23.636139015096|-24.108196946007|-24.108196946007|-24.152913638003|-24.152913638003|-24.152913638003|-24.152913638003|-24.439348931719|-24.882219827235|-24.882219827235|-25.055245015423|-25.89749484305|-25.97221581411|-26.313574016885|-26.392859658484|-27.33651119789||-27.429457522327|-27.688285775642|-27.931428533638|-28.334920677702|-29.108245515338|-29.77582830799|-31.04536527409|-31.755962199787|-32.389957978571|-32.991619933804|-33.137911652151|-33.40323527502|-34.106176825106|-34.106176825106|||-34.106176825106||-34.106176825106|-34.106176825106|-34.106176825106|-34.297601942582|-34.297601942582|-34.297601942582|-35.461647605437|-35.461647605437|-35.461647605437|-35.461647605437|29.175042204078|29.175042204078|29.175042204078|29.175042204078|29.175042204078|29.175042204078|29.175042204078|29.175042204078|29.175042204078|29.175042204078|29.175042204078|29.075046384793|-33.605987030956|-33.605987030956|-33.605987030956|-33.605987030956|-33.605987030956|-33.605987030956|-33.605987030956
10024|985152|/equities/ap-memory-technology-corp|MSCI_EEM_SMALLCAP|||||483.98406243465|483.98406243465|483.98406243465|483.98406243465|483.98406243465|483.98406243465|483.98406243465|483.98406243465|483.98406243465|483.98406243465|483.98406243465|483.98406243465|483.98406243465|483.98406243465|483.98406243465|479.48229159406|467.25810177118|449.78677974575|443.71506137963|443.71506137963|443.71506137963|435.65562375515|429.96202942497|429.96202942497|429.96202942497||429.96202942497|429.96202942497|427.34669936108|424.14554622461|424.14554622461|424.14554622461|424.14554622461|424.14554622461|424.14554622461|424.14554622461|424.14554622461|424.14554622461|424.14554622461|424.14554622461|424.14554622461|424.14554622461|424.14554622461|424.14554622461|424.14554622461|424.14554622461|424.14554622461|420.7172735829|408.01919286989|405.09098586652|405.09098586652|405.09098586652|405.09098586652|405.09098586652|405.09098586652|403.85109540724|398.77207874793|398.77207874793|398.77207874793|380.46897638659|374.27108487399|366.27823713854|366.27823713854|366.27823713854|365.72581904282|360.00091004758|346.00101116397|344.81162057664|344.81162057664|344.81162057664|344.81162057664|344.81162057664|344.81162057664|344.81162057664|344.81162057664|344.81162057664|344.81162057664|344.81162057664|344.81162057664|344.81162057664|344.81162057664|344.81162057664|344.81162057664|344.81162057664|||344.81162057664|344.81162057664|344.81162057664|344.81162057664|344.81162057664||340.97389205401|340.97389205401|340.97389205401|340.97389205401|328.69321339335|325.15912599261|321.66855417367|321.66855417367|321.66855417367|-366.79035730657|-366.79035730657|-366.79035730657|-366.79035730657|-366.79035730657|-366.79035730657|-366.79035730657|-366.79035730657|-366.79035730657|-366.79035730657|-366.79035730657|-366.79035730657|-366.79035730657|-366.79035730657|-372.87817478508|-373.81501176743|-373.81501176743|-373.81501176743|-373.81501176743|-373.81501176743|-373.81501176743|-373.81501176743|-373.81501176743|-373.81501176743|-373.81501176743|-387.32223529715|326.85417238299|326.85417238299|326.85417238299|326.85417238299|326.85417238299||326.85417238299|326.85417238299|325.89352486999|318.2428054111|289.13134516834|-329.58996281958|-329.58996281958|-329.58996281958|-329.58996281958|-329.58996281958|-329.58996281958|-329.58996281958|-329.58996281958|-329.58996281958|-329.58996281958|-329.58996281958|-329.58996281958|-329.58996281958|-329.58996281958|-329.58996281958|-329.58996281958|-329.58996281958|-329.58996281958|-329.58996281958|-329.58996281958|-329.58996281958|-333.26662535509|-339.71291706121|||303.85029857673|303.85029857673|303.85029857673|303.85029857673|303.85029857673|303.85029857673|303.85029857673|303.85029857673|303.85029857673|303.85029857673|303.85029857673|303.85029857673|303.85029857673|303.85029857673|303.85029857673|303.85029857673|294.83366508525|291.23582316221|291.23582316221|291.23582316221|276.95647018024|276.34632397838|276.34632397838|276.34632397838|-309.96150017835|-309.96150017835|-309.96150017835|-309.96150017835|-309.96150017835|-309.96150017835|-309.96150017835|-309.96150017835|-309.96150017835|-309.96150017835|-309.96150017835|-309.96150017835|-309.96150017835||-309.96150017835|-309.96150017835|-309.96150017835|-322.54055575372|289.84260068358|289.84260068358|289.84260068358|289.84260068358|289.84260068358|289.84260068358|289.84260068358|289.84260068358|289.84260068358|289.84260068358|289.84260068358|289.84260068358|289.84260068358||||289.84260068358|289.84260068358|289.84260068358|289.84260068358|289.84260068358|289.84260068358|285.71400075953|283.32111195503|282.38456883893|271.78840982103|263.18156646781|258.06983514545|258.06983514545|249.85537238383|249.24536678166|249.24536678166|249.24536678166|243.70103944463|243.70103944463|243.70103944463|243.70103944463|243.70103944463|240.80699833126|||240.80699833126|240.80699833126
10025|50187|/equities/mmi-holdings|MSCI_EEM_SMALLCAP|-2202.3187360808|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599|2048.5470272599||2048.5470272599|2048.5470272599|2009.4411413999|||-2185.4103490614|-2185.4103490614|-2185.4103490614|-2185.4103490614|-2185.4103490614||-2185.4103490614|-2185.4103490614|-2185.4103490614|-2185.4103490614|-2185.4103490614|-2185.4103490614|-2185.4103490614|-2185.4103490614|-2185.4103490614|-2185.4103490614|-2185.4103490614|-2206.400387846|2067.4890902575|2067.4890902575|2067.4890902575|2067.4890902575|2067.4890902575|2067.4890902575|2067.4890902575|2054.7359425518|2054.7359425518|2054.7359425518|2054.7359425518|2054.7359425518|2054.7359425518|2054.7359425518|2054.7359425518|2054.7359425518|2054.7359425518|2025.5954917242|1995.4949908047|1952.8833231164|1919.7036923515|1911.8968913125|1911.8968913125|1911.8968913125|1911.8968913125|1911.8968913125|1911.8968913125|1911.8968913125|1911.8968913125|1911.8968913125|1911.8968913125|1911.8968913125|1911.8968913125|1911.8968913125|1898.3854347916|-2053.6987733705|-2053.6987733705|-2053.6987733705|-2053.6987733705|-2057.2764148561|1896.172192684|1896.172192684|1896.172192684|1896.172192684|1896.172192684|1896.172192684||1896.172192684|1896.172192684|1896.172192684|1896.172192684|1896.172192684|1896.172192684|1896.172192684|1896.172192684|1896.172192684|1896.172192684|1877.4522533388|1877.4522533388|1877.4522533388|1871.4163621467|1871.4163621467|1853.7362495638|1853.7362495638|1850.0555548908|1850.0555548908|1850.0555548908|1850.0555548908|1831.8313676861|1831.8313676861|1831.8313676861|1831.8313676861|1831.8313676861|1831.8313676861|1831.8313676861|1831.8313676861|1831.8313676861|1831.8313676861|1810.479297429||1782.5699072668|1782.5699072668|1782.5699072668|1782.5699072668|1782.5699072668|1782.5699072668|1782.5699072668|1769.7443414075|1749.2159348972|1731.7954832191|1731.0672356842|1731.0672356842|1731.0672356842|1731.0672356842|1731.0672356842|1731.0672356842|1731.0672356842|1731.0672356842|1731.0672356842|1731.0672356842|1731.0672356842|1731.0672356842|1731.0672356842|1731.0672356842|1731.0672356842|1731.0672356842|1731.0672356842|1731.0672356842|1731.0672356842|1731.0672356842|1731.0672356842|1731.0672356842|1731.0672356842|1731.0672356842|1731.0672356842|1731.0672356842|1713.9516264529||1713.9516264529|1713.9516264529|1683.0573627255|-1822.9925217057|-1822.9925217057|-1822.9925217057|-1822.9925217057|-1822.9925217057|-1822.9925217057|-1822.9925217057|-1822.9925217057|-1848.8482984818|-1848.8482984818|-1848.8482984818|-1848.8482984818|-1848.8482984818|-1848.8482984818|-1848.8482984818|-1848.8482984818|-1853.4425538687|-1855.7695042985|-1865.0216714428|-1877.3574127142|-1884.9649008426|-1884.9649008426|-1884.9649008426|-1904.8033478488|-1904.8033478488|-1904.8033478488|-1904.8033478488|-1904.8033478488|-1904.8033478488|-1904.8033478488||-1904.8033478488||-1904.8033478488|-1904.8033478488|-1904.8033478488|-1904.8033478488|-1904.8033478488|-1904.8033478488|-1904.8033478488|-1904.8033478488|-1904.8033478488|-1904.8033478488|-1904.8033478488|-1904.8033478488|||-1904.8033478488|-1904.8033478488|-1904.8033478488|-1904.8033478488|-1904.8033478488|-1904.8033478488|-1904.8033478488|-1904.8033478488|-1904.8033478488|-1904.8033478488|-1904.8033478488|-1904.8033478488||-1904.8033478488|-1904.8033478488|-1904.8033478488|-1918.5782072208|-1918.5782072208|-1956.4202302453|-1994.4669224948|1860.8494805254|1860.8494805254|1860.8494805254|1860.8494805254|1860.8494805254|1860.8494805254|1860.8494805254|1860.8494805254|1860.8494805254|1860.8494805254|1860.8494805254
10026|41682|/equities/gamuda-bhd|MSCI_EEM_SMALLCAP|4.7864538413401|4.7864538413401|4.7837462711814|4.7837462711814|4.7837462711814|4.7837462711814||4.7837462711814|4.7837462711814|4.7837462711814|4.7837462711814||4.7837462711814|4.7837462711814|4.7837462711814|4.7837462711814|4.7837462711814|4.7837462711814|4.7837462711814|4.7574958589875|4.724003974751|4.724003974751|4.724003974751|4.724003974751|4.6744488788483|4.5721655237275|4.5207393288168|4.4285995297468|-4.6606874806725||-4.6606874806725|-4.6606874806725|-4.6606874806725|-4.6606874806725||-4.6606874806725|-4.6606874806725|-4.6606874806725|-4.6606874806725|-4.6606874806725|-4.6606874806725|-4.6606874806725|-4.6606874806725|-4.6606874806725|-4.6606874806725|-4.661999352163|-4.661999352163|-4.661999352163|-4.7166659118797|-4.76018420878|-4.8418714649473|4.5103532857573|4.5103532857573|4.5103532857573|4.5103532857573|4.5103532857573|4.5103532857573|4.5103532857573|4.5103532857573|4.5103532857573|4.5081700557775|4.484077982804|4.4539754707513|4.4483048977817||4.4483048977817|4.4483048977817|4.4483048977817|4.4483048977817|4.4314498705295|4.4304995848765|4.4238156675733|4.4238156675733|4.4238156675733|4.4238156675733|4.4238156675733|4.4238156675733|4.3908470985584|4.3908470985584|4.3908470985584|4.3908470985584|4.3908470985584|4.3908470985584|4.3908470985584|4.3908470985584|4.3908470985584|4.3176077336396|-4.571833620493|-4.571833620493|-4.571833620493|-4.571833620493|-4.571833620493|-4.571833620493|-4.571833620493|-4.571833620493|-4.571833620493||-4.571833620493|-4.5982800064235|-4.5982800064235|-4.5982800064235|-4.5982800064235|-4.5982800064235|-4.5982800064235|-4.5982800064235|-4.5982800064235|-4.5982800064235|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114||-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.603336942114|-4.656485385274|4.3177343982543|4.3177343982543|4.3147049367522|4.3013388779533|4.2875984141972|4.2301094741453|4.2195661565584||4.2092406094704|4.2092406094704|4.2092406094704|4.1907823130188|4.1907823130188|4.1907823130188|4.1907823130188|4.1907823130188|4.1907823130188|4.1907823130188|4.1907823130188|4.1907823130188|4.1907823130188||4.1907823130188|4.1219801952108|4.1116447768459|4.0873831998253|4.011117873329|4.011117873329|4.011117873329|4.011117873329|4.011117873329|4.011117873329|4.011117873329|4.011117873329|4.011117873329|4.011117873329|4.011117873329|4.011117873329|4.011117873329||4.011117873329|4.011117873329|4.011117873329|3.9523533822631|3.9505152280194|3.9505152280194|3.9505152280194|3.9505152280194|3.9505152280194|3.9471084422766|3.9471084422766|3.9471084422766|3.9471084422766|3.9471084422766|3.9471084422766|3.9471084422766|3.9471084422766|3.9471084422766|3.9471084422766|3.9471084422766|3.9471084422766||3.9471084422766|3.9471084422766||3.9471084422766|3.9471084422766|3.9471084422766|3.9471084422766|||3.9471084422766|3.9471084422766|3.9471084422766|3.9471084422766|3.9471084422766|3.9313347914256|3.9313347914256|3.9313347914256|3.9313347914256|3.9313347914256|3.9313347914256|3.9313347914256|3.9313347914256|3.9313347914256|3.9313347914256|3.9313347914256|3.9313347914256|3.9313347914256|3.9313347914256|3.9313347914256|3.9313347914256|3.9313347914256|3.9313347914256|3.9313347914256|3.9313347914256|3.9313347914256|3.9313347914256|3.9313347914256|3.9313347914256|3.9313347914256|3.9313347914256|3.9313347914256|3.9154670794382|3.9154670794382|3.9154670794382|3.9154670794382|3.9154670794382|3.9154670794382|3.9154670794382|3.8749635837227|3.870514938318
10027|1165976|/equities/happiest-minds-technologies-ltd|MSCI_EEM_SMALLCAP|-914.41926978502|-925.1242042479|-934.02363737014|-934.02363737014|-934.02363737014|-934.02363737014|-934.02363737014|-934.02363737014|-934.02363737014|-937.30404152238||-945.69911109474|-945.69911109474|-950.50455635418||883.56739839075|883.56739839075|883.56739839075|883.56739839075|883.56739839075|869.3838516985|869.3838516985|869.3838516985|869.3838516985|869.3838516985|869.3838516985|869.3838516985|869.3838516985|869.3838516985|869.3838516985|869.3838516985|869.3838516985|869.3838516985|869.3838516985||869.3838516985|869.3838516985|869.3838516985|869.3838516985|869.3838516985|865.95149239286|855.3683303063|841.36480534793|837.89423087704|829.37415762597|827.69908301757|805.91562067056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056||-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056||-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-864.39122773056|-870.8152415051||-876.18916604407|-888.19350494155|-890.78167961713|-903.21212212224|-903.21212212224|-903.21212212224|-903.21212212224|-906.40831747878|-906.40831747878|-906.40831747878|-906.40831747878|-925.77036021405|-926.84581289387|-926.84581289387|-940.32868777487||-949.62074249291|-970.74526943657|891.66859371744|891.66859371744|891.66859371744|891.66859371744|891.66859371744|891.66859371744||891.66859371744|891.66859371744|891.66859371744|891.66859371744|891.66859371744|891.66859371744|-954.18891232778|-954.18891232778|-954.18891232778|-954.18891232778|-954.18891232778|-954.18891232778|-954.18891232778|-954.18891232778|-954.18891232778|-954.18891232778|-954.18891232778|-954.18891232778|-954.18891232778|-954.18891232778|-954.18891232778|-954.18891232778|-954.18891232778|-954.18891232778||-954.18891232778|-968.5904533948|-975.95603016631|-977.07736766387|-977.07736766387|-977.07736766387|-977.07736766387|-977.07736766387|916.7785850155|916.7785850155|916.7785850155|916.7785850155|916.7785850155|916.7785850155|916.7785850155|916.7785850155|916.7785850155|916.7785850155|916.7785850155|916.7785850155|916.7785850155|916.7785850155|916.7785850155|916.7785850155|916.7785850155|916.7785850155|916.7785850155|916.7785850155|916.7785850155|916.7785850155|916.7785850155|916.7785850155||916.7785850155|916.7785850155|916.7785850155|916.7785850155|916.7785850155|903.48452330824|877.79113633099|873.78458960669|873.78458960669|873.78458960669|873.78458960669|873.78458960669|873.78458960669|873.78458960669|873.78458960669|873.78458960669|873.78458960669|873.78458960669|871.96897827935|860.22661947488|849.28235429392|840.29024912529|840.29024912529|838.07441229021|838.07441229021|838.07441229021|838.07441229021|832.09101501213|824.8789191324|819.1904779097|811.90983826983|811.90983826983|803.51017400359|803.51017400359|803.51017400359|803.51017400359|803.51017400359|803.51017400359|803.51017400359|-830.44730271254|-830.44730271254|-830.44730271254||-830.44730271254|-830.44730271254|-830.44730271254|-830.44730271254|-830.44730271254|-830.44730271254|-830.44730271254|-830.44730271254|-830.44730271254|-830.44730271254||-830.44730271254|-830.44730271254|-830.44730271254|-830.44730271254||-830.44730271254|-830.44730271254||-830.44730271254|-830.44730271254||-830.44730271254|-832.44701522096|-849.59111852893|-861.79764291104|-861.79764291104|-866.48725280418|-866.48725280418|-866.8413865793|-881.82082434498|-881.82082434498|-888.86759345623|-892.94178271395|-893.13530259775|833.9874858495|833.9874858495|833.9874858495||833.9874858495|833.9874858495|833.9874858495|833.9874858495|833.9874858495|833.9874858495|833.9874858495|833.9874858495
10028|50102|/equities/netcare|MSCI_EEM_SMALLCAP|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1357.7460423665|1328.4400470739|1321.746418928|1321.746418928|1321.746418928|1321.746418928|1321.746418928|1321.746418928|1321.746418928|1321.746418928|1321.746418928|1321.746418928|1321.746418928|1321.746418928||1321.746418928|1296.7737988089|1284.1375542321|||1283.9642171013|1283.9642171013|1283.9642171013|1283.9642171013|1283.9642171013||1283.9642171013|1283.9642171013|1283.9642171013|1283.9642171013|1283.9642171013|1283.9642171013|1283.9642171013|1283.9642171013|1283.9642171013|1259.5442266442|1259.5442266442|1259.5442266442|1259.5442266442|1246.3824740491|1236.1294376606|1236.1294376606|1236.1294376606|1236.1294376606|1229.2225742095|-1338.8362685422|-1338.8362685422|-1338.8362685422|-1338.8362685422|-1338.8362685422|-1338.8362685422|-1338.8362685422|-1338.8362685422|-1338.8362685422|-1338.8362685422|-1338.8362685422|-1338.8362685422|-1338.8362685422|-1338.8362685422|-1338.8362685422|-1342.0958539358|-1346.6065043731|-1368.3405604145|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018||-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1372.7744504018|-1389.1382782242|-1396.3376750319|-1396.3376750319|-1396.3376750319|-1396.3376750319|-1396.3376750319|-1396.3376750319|-1396.3376750319|-1396.3376750319|-1396.3376750319|-1396.3376750319|-1396.3376750319|-1396.3376750319|-1396.3376750319|-1414.9307500354|-1415.5897222616|-1427.9687929155|-1427.9687929155|-1439.9963312232|-1439.9963312232||-1439.9963312232|-1439.9963312232|-1441.6868286706|-1441.6868286706|-1452.7934404826|-1452.7934404826|-1452.7934404826|-1452.7934404826|-1452.7934404826|-1456.8005438057|-1456.8005438057|-1458.6241281552|-1458.6241281552|-1465.193475728|-1465.5547354367|-1465.5547354367|-1465.5547354367|-1465.5547354367|-1465.5547354367|-1479.1163727075|-1479.4276206265|-1479.4276206265|-1485.8640229183|-1503.5363021725|-1503.5363021725|-1503.5363021725|-1503.5363021725|-1503.5363021725|-1503.5363021725|-1503.5363021725|-1503.5363021725|-1503.5363021725|-1503.5363021725|-1503.5363021725|-1503.5363021725|-1503.5363021725|-1503.5363021725||-1503.5363021725|-1503.5363021725|-1503.5363021725|-1503.5363021725|-1503.5363021725|-1503.5363021725|-1503.5363021725|-1503.5363021725|-1503.5363021725|-1503.5363021725|-1503.5363021725|-1512.818113525|-1522.1867928056|-1540.7631031173|-1544.9590034637|-1584.3433371818|-1585.7703746465|-1590.0226384961|-1611.0649857977|-1611.0649857977|-1657.2715874045|1502.528632709|1502.528632709|1502.528632709|1502.528632709|1502.528632709|1502.528632709|1502.528632709|1489.1984807878|1484.9427564308|1481.1030627009|1477.3247687666|1477.3247687666||1453.8052986295||1427.6238254686|1427.6238254686|1402.5820282984|-1540.9619184925|-1540.9619184925|-1540.9619184925|-1540.9619184925|-1540.9619184925|-1540.9619184925|-1540.9619184925|-1540.9619184925|-1540.9619184925|||-1540.9619184925|-1540.9619184925|-1540.9619184925|-1540.9619184925|-1540.9619184925|-1540.9619184925|-1540.9619184925|-1540.9619184925|-1540.9619184925|-1540.9619184925|-1540.9619184925|-1540.9619184925||-1540.9619184925|-1565.7863191265|-1565.7863191265|1440.9628979563|1440.9628979563|1440.9628979563|1440.9628979563|1440.9628979563|1440.9628979563|1440.9628979563|1440.9628979563|1440.9628979563|1440.9628979563|1440.9628979563|1440.9628979563|1440.9628979563|1440.9628979563|1407.7921088403
10029|103467|/equities/getac-tech|MSCI_EEM_SMALLCAP|||||96.508289658774|96.508289658774|96.508289658774|96.508289658774|96.508289658774|96.508289658774|96.508289658774|96.508289658774|96.508289658774|96.508289658774|96.508289658774|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572||95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.827599832572|95.334994977869|95.334994977869|95.334994977869|95.334994977869|95.334994977869|95.334994977869|95.334994977869|95.334994977869|95.334994977869|95.334994977869|95.334994977869|95.334994977869|95.334994977869|95.334994977869|95.334994977869|95.334994977869|93.316661086521|86.324067873913|78.526742082125|75.107494254119|74.895667388124|74.895667388124|73.928520761246|73.135213858691|73.135213858691|72.478014635606|72.011999453956|72.011999453956|72.011999453956|72.011999453956|72.011999453956|72.011999453956|72.011999453956|72.011999453956|72.011999453956|72.011999453956|72.011999453956|72.011999453956|72.011999453956|72.011999453956|72.011999453956|72.011999453956|72.011999453956|72.011999453956|72.011999453956|72.011999453956|||72.011999453956|72.011999453956|72.011999453956|71.807779036026|71.700585891472||71.700585891472|71.700585891472|71.700585891472|71.700585891472|71.700585891472|71.700585891472|71.700585891472|71.700585891472|68.98558158997|68.98558158997|68.98558158997|68.333979713953|67.157470400406|67.157470400406|67.157470400406|67.157470400406|66.063859391293|65.465397543467|65.222717066798|65.222717066798|65.000414833879|65.000414833879|65.000414833879|65.000414833879|65.000414833879|65.000414833879|65.000414833879|65.000414833879|64.372683826923|63.937296672034|63.937296672034|63.937296672034|63.937296672034|63.937296672034|63.937296672034|63.937296672034|63.937296672034|63.937296672034|63.937296672034|63.937296672034||63.937296672034|63.937296672034|63.937296672034|63.937296672034|63.937296672034|63.937296672034|63.937296672034|63.937296672034|63.937296672034|63.937296672034|63.937296672034|63.937296672034|63.937296672034|-71.977944560611|-71.977944560611|-71.977944560611|-71.977944560611|-72.269939841787|-73.977712885053|-74.865501809248|-74.865501809248|-74.865501809248|-74.865501809248|-74.865501809248|-76.25055909171|68.411322895647|68.411322895647|68.411322895647|||68.411322895647|68.411322895647|68.411322895647|68.411322895647|68.411322895647|67.034802454446|65.963803872349|65.963803872349|65.963803872349|65.963803872349|65.963803872349|65.963803872349|65.963803872349|65.963803872349|63.554224236014|62.353393199516|62.353393199516|62.353393199516|62.010687734627|62.010687734627|62.010687734627|60.484186033584|60.484186033584|58.64353885052|58.276154193585|56.639635206488|56.639635206488|56.639635206488|56.639635206488|56.639635206488|56.639635206488|56.639635206488|56.639635206488|56.285970130118|56.285970130118|55.130523068054|55.130523068054||55.130523068054|55.130523068054|55.130523068054|55.130523068054|55.130523068054|55.130523068054|55.130523068054|55.130523068054|54.356135004475|53.817927062196|53.351205387782|53.351205387782|53.351205387782|-57.383915367045|-57.383915367045|-57.383915367045|-57.383915367045||||-57.383915367045|-57.383915367045|-57.383915367045|53.743333632443|53.743333632443|53.743333632443|53.743333632443|53.743333632443|53.743333632443|53.743333632443|53.743333632443|53.743333632443|53.743333632443|53.743333632443|53.743333632443|53.743333632443|53.743333632443|53.743333632443|52.953704417518|52.043005374594|50.875560128604|49.900622407501|49.178468536343|||46.984408298031|46.457674996605
10030|959045|/equities/nexteer-automotive-group-ltd|MSCI_EEM_SMALLCAP|-3.8159533381473|-3.8899481429006|-3.9560536160895|-3.9811706426882|-4.0046340098141|-4.1361530653928|-4.1361530653928|-4.2368368299244|-4.2803741993108|-4.297893091472|-4.297893091472|-4.297893091472|-4.297893091472|-4.3026589778088|-4.341287708616|-4.4703197880319|-4.4786886289971|-4.5796539204271|-4.7791406805319|-4.7791406805319|-4.8722709457955|-4.8722709457955|-4.8722709457955|-5.0058565979623|-5.0976185142357|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644||4.4195469008644|4.4195469008644|4.4195469008644|||4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.4195469008644|4.3417187384719|4.2694060277491|4.2694060277491|4.1710065947141|3.6994517496521|3.5805021051229|-4.1998868943909|-4.1998868943909|-4.1998868943909|-4.1998868943909|-4.1998868943909|-4.1998868943909|-4.1998868943909|-4.1998868943909|-4.1998868943909|-4.1998868943909|-4.1998868943909|-4.1998868943909|-4.1998868943909|-4.1998868943909|-4.1998868943909|-4.327096409451|-4.3989960560656||-4.4066623062399|-4.5318469836211|-4.6644337983271|-4.6644337983271|-4.6644337983271|-4.6644337983271|-4.6644337983271|-4.6644337983271|-4.6644337983271|-4.6644337983271|-4.6644337983271|-4.6644337983271|-4.6899263959616|-4.8449180503122||-4.8487878252244|-4.8487878252244|-4.9153198058049|-5.0042441746305|-5.1313824014212|-5.1565361637037|-5.1811512463801|-5.276359310061|-5.276359310061|-5.2831772061522|-5.2896413242746|-5.3179347687219|-5.5088164202873|-5.6753513407381|-5.6959460920395||-5.7880243336889|-5.7880243336889|-5.7880243336889|-5.7880243336889||-5.7880243336889|-5.7880243336889|-5.7880243336889|-5.7880243336889|-5.7880243336889|-5.8445978267366|-5.8445978267366|-5.8631453169931|-5.8631453169931|-5.8746060677754|-5.9312289896262|4.885603872889|4.885603872889|4.885603872889|4.885603872889|4.885603872889|4.885603872889|4.7885387045876|4.7885387045876|4.7885387045876|4.7885387045876|4.7885387045876|4.7885387045876|4.7885387045876|4.7885387045876|4.7885387045876|4.7885387045876|4.7885387045876|4.7885387045876|4.7885387045876|4.7885387045876|4.7885387045876|4.7885387045876||4.7885387045876|4.7885387045876|4.7885387045876|4.1005191556321|4.1005191556321|4.1005191556321|4.1005191556321|4.1005191556321|4.1005191556321|3.8422434850652|3.6478931074916|3.6478931074916|-4.1150986777399|-4.1150986777399|-4.1150986777399|-4.1150986777399||-4.1150986777399|-4.1150986777399|-4.1150986777399|-4.1150986777399|-4.1150986777399|-4.1150986777399|-4.1150986777399|-4.1150986777399|-4.1150986777399|-4.1150986777399|-4.1150986777399|-4.1150986777399|-4.1150986777399|-4.1150986777399|-4.1150986777399|-4.1150986777399|-4.139554035515|-4.2622822389011||-4.3569801896816|-4.4499779906544|-4.4968629277827|-4.4968629277827|-4.4968629277827|-4.5604032451446|-4.6282260610589|-4.6951555413386|-4.6951555413386|-4.7423951010329|-4.7562282414621|-4.7562282414621|-4.7580314843065|-4.8109078951107|-4.8109078951107|-4.8109078951107|-4.8109078951107|-4.9232311853024||-4.9961937905006|-4.9961937905006|-4.9961937905006|-4.9961937905006|-5.049104001859|-5.0664499583786|-5.0664499583786|-5.0664499583786|-5.0664499583786|-5.0664499583786|-5.0664499583786|-5.0664499583786|-5.0664499583786|-5.0664499583786|||-5.0664499583786||-5.0664499583786|-5.0664499583786|-5.0664499583786|-5.0664499583786|-5.0664499583786|-5.0664499583786|-5.0664499583786|-5.0664499583786|-5.0664499583786|-5.0664499583786|-5.0664499583786|-5.0664499583786|-5.0664499583786|-5.0664499583786|-5.2838333517253|-5.3681482639511|-5.4918312592197|-5.604257111515|-5.7409288674236|-5.7409288674236|-5.7409288674236|-5.7409288674236|-5.7409288674236|-5.7409288674236|-5.7409288674236|-5.7409288674236|-5.7621430323787|-5.8257145005539|-6.0902383678572
10031|37753|/equities/ccc|MSCI_EEM_SMALLCAP|56.130123864212|-63.022802144464|-63.022802144464|-63.022802144464|-63.022802144464|-63.022802144464|-63.022802144464|-63.022802144464|-63.022802144464|-63.022802144464|-63.935335351555|-64.611484529275|-64.787867400376|-64.787867400376|-64.787867400376|-64.787867400376|-64.787867400376|-64.787867400376|-64.787867400376|-64.787867400376|-64.787867400376|-64.787867400376|-64.787867400376|-64.787867400376|-64.787867400376|-64.787867400376|-65.097632140283|-65.217368570041|59.132321065531||59.132321065531|59.132321065531|59.132321065531|||59.132321065531|59.132321065531|59.132321065531|57.193689233579|54.118543499617|53.931411612068|53.931411612068|53.687482409853|53.687482409853|53.687482409853|53.687482409853|53.687482409853|53.687482409853|52.241646613433|50.666273582593|48.932527423584|48.096142531196|45.495713923551|45.158906587085|45.158906587085|44.737291328358|44.737291328358|43.958101052098|43.687334663396|43.275926411953|41.466587080786|40.43620619755|40.040784570696|39.588421545568|39.588421545568|39.588421545568|37.992690945271|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892||-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-41.944946982892|-42.903273399705|-43.453636602157|-43.690154238535|-45.339614413395|-45.375684020933|-45.713252324156|-45.713252324156|-45.874290242678|-45.874290242678|-45.874290242678|-46.984767241485|-47.158787168111|-47.158787168111|-47.451427897972|-47.456914732004|-47.456914732004|-47.456914732004|-47.456914732004|-47.456914732004|-47.456914732004|-48.228763645766|-48.228763645766|-48.228763645766|-48.939298764012|-48.939298764012|-48.939298764012|-49.010888354802|-50.225988247686|-50.48943143718|-50.882877324743|-50.882877324743|-51.114306527954|46.234650362604|46.234650362604||46.234650362604|46.234650362604|46.234650362604|46.234650362604|46.234650362604|46.234650362604|46.234650362604|46.234650362604|46.234650362604|46.234650362604|45.570721243347|44.208084265847|44.208084265847|44.208084265847|44.208084265847|42.51231465567|42.090578437645|42.090578437645|42.090578437645|42.090578437645|41.181754192599|-45.475710678619|-45.475710678619|-45.475710678619|-45.475710678619|-45.475710678619|-45.475710678619|-45.475710678619|-45.475710678619|-45.475710678619|-45.475710678619|-45.475710678619|-45.475710678619|-45.970236249017|-46.272821526526|-46.272821526526|-46.317023706435|-46.57280482186|-46.894227757864|-47.15914023233|-48.276821378343|-48.81535790085|-48.962065300668|-50.255634336958|-50.255634336958|-50.445904537496|-50.445904537496||-50.445904537496|-50.771007745859|-50.947848376665|-50.947848376665|-51.095385084586|44.373710764155|44.373710764155|44.373710764155|44.373710764155|44.373710764155|44.373710764155|44.373710764155|44.373710764155|44.373710764155|44.373710764155|44.373710764155|44.373710764155|44.373710764155|44.373710764155|44.373710764155|44.373710764155|44.373710764155|44.056902502097|41.3143363508|40.523215463867||40.523215463867||40.523215463867|40.523215463867|40.523215463867|40.523215463867|40.523215463867|40.345795926242|38.536441918643|37.217766963445|37.217766963445|37.068021314186|37.068021314186|37.068021314186|37.068021314186|36.812801485638|||35.044224135722|34.89133664687|34.89133664687|34.89133664687|33.944263263096|-38.062632941638|-38.062632941638|-38.062632941638|-38.062632941638|-38.062632941638|-38.062632941638|-38.062632941638|-38.062632941638|-38.062632941638|-38.062632941638|-38.062632941638|-38.062632941638|-38.062632941638|-38.062632941638|-38.062632941638|-38.062632941638|-38.185147178873|-38.44909256649|-38.44909256649|-38.44909256649|-38.44909256649|-38.44909256649|-38.44909256649|-38.44909256649|-38.44909256649|-38.44909256649
10032|950256|/equities/frontken-corporation-bhd|MSCI_EEM_SMALLCAP|3.2950638476739|3.2950638476739|3.2950638476739|3.2950638476739|3.2950638476739|3.2950638476739||3.2950638476739|3.2950638476739|3.285070929674|3.2808036722815||3.2808036722815|3.2808036722815|3.2770040607094|3.2483378489414|3.2216865315904|3.2216865315904|3.2216865315904|3.2216865315904|3.2216865315904|3.1352071910952|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953||3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953||3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0927785876953|3.0858650873727|3.0807278414204|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283||-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3011031637283|-3.3146269826857|-3.3146269826857|-3.3146269826857|-3.3318076827756|-3.3419846623316|-3.3419846623316||-3.3510941232988|-3.3573268084337|-3.3942923448471|-3.3942923448471|-3.4175470429424|-3.4422744863303|-3.4486383324499|-3.4779314736122|-3.4793241083604|-3.4793241083604|-3.4793241083604|-3.4793241083604|-3.4831379188412|-3.5312643330752|3.2194758054519|3.2194758054519|3.2194758054519|3.2194758054519|3.2194758054519||3.2194758054519|3.2194758054519|3.2194758054519|3.2194758054519|3.2194758054519|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833|3.2105378363833||3.1970219683629|3.1970219683629|3.1255798816661|3.0728665192899|3.0681850071282|3.025761140224|2.9904439750798|2.9904439750798|2.9904439750798|2.9904439750798|2.9904439750798|2.9904439750798|2.9904439750798||2.9904439750798|2.9904439750798|2.9904439750798|2.9904439750798|2.9904439750798|2.9904439750798|2.9904439750798|2.9904439750798|2.9904439750798|2.9904439750798|2.9754932923988|2.914436901485|2.9065966218434|2.8943646231894|2.8943646231894|2.8943646231894|2.8943646231894||2.8943646231894|2.8943646231894|2.8943646231894|2.8943646231894|2.8570716822153|2.7017462743659|-3.0179457356823|-3.0179457356823|-3.0179457356823|-3.0179457356823|-3.0179457356823|-3.0179457356823|-3.0179457356823|-3.0179457356823|-3.0377174936282|-3.0896862041672|-3.089921119738|-3.089921119738|-3.1226901643015|-3.1631359941843|-3.1631359941843||-3.2034844167898|3.0114058498465||3.0114058498465|3.0114058498465|3.0114058498465|3.0114058498465|||3.0114058498465|3.0114058498465|3.0114058498465|3.0114058498465|3.0114058498465|3.0114058498465|3.0114058498465|3.0114058498465|3.0114058498465|3.0114058498465|3.0114058498465|3.0114058498465|3.0114058498465|2.9948953791816|-3.1933490017016|-3.1933490017016|-3.1933490017016|-3.1933490017016|-3.1933490017016|-3.1933490017016|-3.1933490017016|-3.1933490017016|-3.1933490017016|-3.1933490017016|-3.1933490017016|-3.1933490017016|-3.2330234643068|-3.2330234643068|-3.2550260751607|-3.2678067650135|-3.3097852828034|-3.3130947883403|-3.3419396467251|-3.3419396467251|-3.3419396467251|-3.3419396467251|-3.3419396467251|-3.3419396467251|-3.3419396467251|-3.3419396467251|-3.3419396467251
10033|950541|/equities/yinson-holdings-bhd|MSCI_EEM_SMALLCAP|2.4892924242211|2.4892924242211|2.4892924242211|2.4892924242211|2.4892924242211|2.4892924242211||2.4892924242211|2.4892924242211|2.4892924242211|2.4892924242211||2.4886582486047|2.4819536594678|2.4819536594678|2.4819536594678|2.4819536594678|2.4819536594678|2.4819536594678|2.4819536594678|2.4819536594678|2.4819536594678|2.4819536594678|2.4819536594678|2.4819536594678|2.4666151899021|2.4449488072701|2.4449488072701|2.4449488072701||2.4449488072701|2.4449488072701|2.4449488072701|2.4449488072701||2.4449488072701|2.4449488072701|2.4449488072701|2.4449488072701|2.4449488072701|2.4449488072701|-2.5047117202492|-2.5047117202492|-2.5047117202492|-2.5047117202492|-2.5047117202492|-2.5047117202492|-2.5047117202492|-2.5047117202492|-2.5047117202492|-2.5047117202492|-2.5047117202492|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526||-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5138403734526|-2.5192671043962|-2.5375191352201|-2.5583545125671|-2.5831715969187|2.4696212652711|2.4696212652711||2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711||2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711||2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711||2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711||2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711||2.4696212652711|2.4696212652711||2.4696212652711|2.4696212652711|2.4696212652711|2.4696212652711|||2.4696212652711|2.4696212652711|2.4696212652711|2.4534680582183|2.4482976967645|2.4414420717902|2.4133361412756|2.4133361412756|2.4133361412756|2.4050772100799|2.4050772100799|2.4050772100799|2.3973080747782|2.3416766067418|2.3416766067418|2.3203602075165|2.3203602075165|-2.5545494280748|-2.5545494280748|-2.6051705519266|-2.6051705519266|-2.6051705519266|-2.6068561783441|-2.6320624076666|-2.6321758413685|-2.6321758413685|-2.6896397829467|-2.7034886546063|2.5340596102722|2.5340596102722|2.5340596102722|2.5340596102722|2.5340596102722|2.5340596102722|2.5340596102722|2.5340596102722|2.5340596102722|2.5316591990838|2.5316591990838|2.5316591990838|2.5315820426439
10034|103316|/equities/greatek-eltrs|MSCI_EEM_SMALLCAP|||||-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-60.63446218076|-61.221624179048|-61.438293273259|-61.438293273259|-61.438293273259|-61.438293273259|-61.898102450159|-61.975669940078|-62.36741180747|-62.863792634996|-63.046214351481|-63.046214351481||-63.046214351481|-63.046214351481|-63.046214351481|-63.046214351481|-63.046214351481|-63.873569551911|-64.181746447314|61.531177040298|61.531177040298|61.531177040298|61.531177040298|60.540195567032|59.389748616744|59.389748616744|59.021944730071|58.385492237175|58.068688584246|58.068688584246|58.068688584246|58.068688584246|58.068688584246|57.831878663079|57.40208731865|57.072375746316|57.072375746316|57.072375746316|57.072375746316|56.802640353912|56.491821089579|56.070705898861|56.070705898861|56.070705898861|56.070705898861|56.070705898861|56.070705898861|56.070705898861|56.070705898861|56.070705898861|56.070705898861|56.070705898861|56.070705898861|56.070705898861|56.070705898861|56.070705898861|56.070705898861|56.070705898861|56.070705898861|56.070705898861|56.070705898861|55.473005197953|54.708894410079|54.304327079924|54.130653631138|-57.282576159457|-57.282576159457|-57.282576159457|-57.282576159457|-57.752861636458|||-57.980956017505|-58.224021484247|-58.224021484247|-58.458668075215|-58.458668075215||-58.565637206604|-58.565637206604|-59.567376030341|-59.748611130409|-59.748611130409|-60.126234970813|-60.252148679909|-60.252148679909|-60.252148679909|-60.252148679909|-60.252148679909|-60.252148679909|-60.252148679909|-60.252148679909|-60.252148679909|-60.252148679909|-60.252148679909|-60.252148679909|-60.252148679909|-60.252148679909|-60.252148679909|-60.252148679909|-60.252148679909|58.181765130961|58.181765130961|58.181765130961|58.181765130961|58.181765130961|58.181765130961|58.181765130961|58.181765130961|58.181765130961|58.181765130961|58.181765130961|58.181765130961|58.181765130961|58.181765130961|58.068628262375|57.919202423083|57.919202423083||57.919202423083|57.919202423083|57.919202423083|57.919202423083|57.919202423083|57.919202423083|57.919202423083|57.919202423083|57.919202423083|57.919202423083|57.919202423083|57.919202423083|57.660227033813|56.26136188741|55.899072065714|55.899072065714|55.899072065714|55.899072065714|55.899072065714|55.899072065714|55.899072065714|55.280338723428|55.280338723428|55.209771289214|55.209771289214|55.209771289214|55.209771289214|55.209771289214|||55.209771289214|55.209771289214|55.209771289214|55.209771289214|55.209771289214|54.88863451148|54.772878844258|54.772878844258|54.772878844258|54.772878844258|54.772878844258|54.558095501461|54.558095501461|54.558095501461|54.558095501461|54.317895018731|54.317895018731|54.317895018731|53.425439926953|-54.983095328314|-54.983095328314|-54.983095328314|-54.983095328314|-54.983095328314|-54.983095328314|-54.983095328314|-54.983095328314|-54.983095328314|-54.983095328314|-54.983095328314|-54.983095328314|-54.983095328314|-54.983095328314|-54.983095328314|-54.983095328314|-54.983095328314|-54.983095328314||-54.983095328314|-54.983095328314|-54.983095328314|-55.493895134158|-55.493895134158|-55.493895134158|-55.493895134158|-55.493895134158|-55.493895134158|-55.493895134158|-55.493895134158|-55.493895134158|-55.493895134158|-55.493895134158|-55.493895134158|-55.493895134158|-55.493895134158||||-55.493895134158|-55.493895134158|-55.526552819352|52.761398243517|52.761398243517|52.761398243517|52.761398243517|52.761398243517|52.761398243517|52.761398243517|52.761398243517|52.761398243517|52.761398243517|52.761398243517|52.761398243517|52.761398243517|52.761398243517|52.430121862852|52.430121862852|51.811249057412|51.041208426557|51.041208426557|51.041208426557|||51.041208426557|50.781453574719
10035|50135|/equities/resilient|MSCI_EEM_SMALLCAP|4321.3765526423|4321.3765526423|4321.3765526423|4321.3765526423|4321.3765526423|4321.3765526423|4321.3765526423|4321.3765526423|4269.8628362692|4167.3121435422|4167.3121435422|4159.5036262582|4159.5036262582|4159.5036262582|4149.1800399677|4149.1800399677|4149.1800399677|4149.1800399677|4149.1800399677|4149.1800399677|4149.1800399677|4149.1800399677|4149.1800399677|4149.1800399677|4149.1800399677|4149.1800399677|4149.1800399677|4132.4192805483|4132.4192805483||4132.4192805483|4132.4192805483|4044.8547561647|||3972.560840183|3971.5380743|3971.5380743|3964.2682775035|3964.2682775035||3964.2682775035|3941.9647527817|3938.3633634837|3938.3633634837|3938.3633634837|3938.3633634837|3911.9037372041|3874.3066751544|3874.3066751544|3874.3066751544|3874.3066751544|3874.3066751544|3874.3066751544|3874.3066751544|3874.3066751544|3874.3066751544|3874.3066751544|3874.3066751544|3874.3066751544|3874.3066751544|3874.3066751544|3874.3066751544|3748.8963057271|3704.0016120088|3704.0016120088|3690.924648695|3690.924648695|3690.924648695|3690.924648695|3645.9718318833|-3894.7214877559|-3894.7214877559|-3894.7214877559|-3894.7214877559|-3925.3016530621|-3945.7796145135|-4000.6440161261|-4020.8074273162|-4020.8074273162|-4058.3671942175|-4058.3671942175|-4082.407993575|-4096.3422150833|-4115.0470128104|-4115.0470128104|-4115.0470128104|-4115.0470128104|-4115.0470128104|-4115.0470128104|-4115.0470128104|-4115.0470128104|-4139.7189031227|-4160.0135845304|-4160.0135845304|-4160.0135845304|-4190.848427256|-4209.2204747289|-4218.1338608099||-4284.5994493547|-4284.5994493547|-4284.5994493547|-4284.5994493547|-4284.5994493547|-4284.5994493547|-4284.5994493547|-4284.5994493547|-4284.5994493547|-4284.5994493547|-4284.5994493547|-4284.5994493547|-4284.5994493547|-4352.2351977275|-4352.2351977275|-4352.2351977275|-4352.2351977275|-4352.2351977275|-4352.2351977275|-4352.2351977275|-4352.2351977275|-4352.2351977275|-4352.2351977275|-4418.9446885524|-4418.9446885524|-4470.7718761694|4087.109676369|4087.109676369|4087.109676369|4087.109676369|4087.109676369|4087.109676369||4087.109676369|4087.109676369|4087.109676369|4087.109676369|4087.109676369|4051.7329737433|4034.7876219053|4034.7876219053|3997.9862465615|3969.6526015932|3969.6526015932|3969.6526015932|3946.8487985725|3946.8487985725|3946.8487985725|3946.8487985725|3946.8487985725|3946.8487985725|3946.8487985725|3946.8487985725|3946.8487985725|3946.8487985725|3946.8487985725|3946.8487985725|3946.8487985725|3946.8487985725|3946.8487985725|3946.8487985725|3946.8487985725|3946.8487985725|3946.8487985725|3946.8487985725|3946.8487985725|3946.8487985725|3946.8487985725|3946.8487985725|3939.4324014212||-4325.2681840622|-4325.2681840622|-4325.2681840622|-4325.2681840622|-4325.2681840622|-4325.2681840622|-4325.2681840622|-4325.2681840622|-4325.2681840622|-4325.2681840622|-4325.2681840622|-4325.2681840622|-4325.2681840622|-4325.2681840622|-4325.2681840622|-4342.5202045136|-4414.7959229006|-4414.7959229006|-4414.7959229006|-4414.7959229006|-4414.7959229006|-4471.0510254451|-4520.9455838279|-4540.8839820309|-4607.0933133677|-4666.4925704086|-4754.8250782318|-4781.9167535908|-4811.9404365319|-4811.9404365319|-4835.5449294799|-4879.2343045266|-4879.2343045266||-4879.2343045266||-4879.2343045266|-4879.2343045266|-4946.9270050295|-4966.9744500328|-4979.1382778142|-5058.375864238|-5141.623033344|-5141.623033344|-5141.623033344|-5141.623033344|-5141.623033344|-5141.623033344|||-5141.623033344|-5141.623033344|-5141.623033344|-5141.623033344|-5141.623033344|-5143.0604023923|-5143.0604023923|-5143.0604023923|-5221.1782248803|-5269.3091387559|-5368.5657097288|-5392.0938966903||-5392.0938966903|-5392.0938966903|-5392.0938966903|-5392.0938966903|-5392.0938966903|-5392.0938966903|-5392.0938966903|-5392.0938966903|-5392.0938966903|-5392.0938966903|-5392.0938966903|-5392.0938966903|-5392.0938966903|-5392.0938966903|-5392.0938966903|-5392.0938966903|-5401.3064426479|-5401.3064426479
10036|103211|/equities/nantex-industr|MSCI_EEM_SMALLCAP|||||-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725|-37.15553791725|-37.160846624396|-37.160846624396|-37.742608080994|-38.052896299507|-38.083774344287|-38.187526667738|-38.258363260852|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764||-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764|-38.904644207764|37.068383332198|37.068383332198|37.068383332198|37.068383332198|37.068383332198|37.068383332198|37.068383332198|36.598201244082|36.367447183095|35.980497887358|35.94221809465|35.933019299842|35.108910714627|34.984901811283|34.905444676789|34.600495187345|-35.757249470687|-35.757249470687|-35.757249470687|-35.757249470687|-35.757249470687|-35.757249470687|-36.041386944427|-36.209875696648|-36.224229810842|-36.224229810842|-36.288997605842|-36.288997605842|-36.288997605842|-36.304442038582|-36.643823639603|-37.020915790897|-37.29546355815|-37.336627532059|-37.513736149184|-37.513736149184|-37.937329582363|-37.937329582363|-38.185922309193|-39.531578775283|36.317496351699|36.317496351699|36.238884029897|35.937649261192|35.738795774141|||35.738795774141|35.738795774141|35.738795774141|35.738795774141|35.738795774141||35.738795774141|35.738795774141|35.738795774141|35.738795774141|35.738795774141|35.738795774141|35.738795774141|35.659775540739|35.599749244485|35.560955372226|35.560955372226|35.560955372226|35.560955372226|35.560955372226|35.560955372226|35.560955372226|35.560955372226|35.560955372226|35.495507071164|-36.890516960762|-36.890516960762|-36.890516960762|-36.890516960762|-36.890516960762|-36.890516960762|-36.890516960762|-36.890516960762|-36.890516960762|-36.890516960762|-36.890516960762|-36.890516960762|-36.890516960762|-36.890516960762|-37.222520832328|-37.222520832328|-37.222520832328|-37.222520832328|-37.222520832328|-37.222520832328|-37.222520832328||-37.222520832328|-37.222520832328|-37.222520832328|-37.222520832328|-37.222520832328|-37.222520832328|-37.222520832328|-37.222520832328|-37.222520832328|-37.222520832328|-37.233355208799|-37.441036134858|-37.441036134858|-37.441036134858|-37.441036134858|-37.780123178386|-37.780123178386|-37.780123178386|-38.091804548792|-38.563115911012|-38.69790610155|-38.772673276625|-38.844325730324|-38.844325730324|-38.844325730324|-38.844325730324|-38.844325730324|-38.844325730324|||-38.844325730324|-38.844325730324|-38.844325730324|-38.844325730324|-38.844325730324|-39.279805604087|-39.519227601275|-39.710252763149|-39.72040328625|-39.72040328625|-39.72040328625|-39.72040328625|-39.72040328625|-39.72040328625|-39.72040328625|-39.72040328625|-39.875448434918|-40.214385369717|-40.449433801705|-40.449433801705|-40.449433801705|-40.449433801705|-40.449433801705|-40.449433801705|-40.449433801705|-40.449433801705|-40.449433801705|-40.449433801705|-40.449433801705|-40.449433801705|-40.449433801705|-40.449433801705|-40.449433801705|-40.449433801705|-40.449433801705|-40.449433801705|-40.449433801705||-40.449433801705|-40.449433801705|-40.449433801705|-40.913257490854|-41.173063582028|-41.808959662743|-41.867877739312|-41.867877739312|-41.867877739312|-41.867877739312|-41.867877739312|-41.867877739312|-41.867877739312|-41.867877739312|-42.769863095153|-43.166515736965|-43.260016976891||||-43.686129847166|-43.962367895574|-45.674852030509|-45.855379139126|-45.855379139126|-45.855379139126|-45.855379139126|-46.792088864844|-47.513432792603|-47.755782237979|-47.755782237979|-47.936981324059|41.836135429975|41.836135429975|40.71561871258|40.71561871258|40.71561871258|40.56457626254|40.514662308025|40.514662308025|40.514662308025|40.514662308025|40.514662308025|||40.514662308025|40.514662308025
10037|103429|/equities/feib|MSCI_EEM_SMALLCAP|||||-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.39665389859|-12.601837802853|12.207686003141|12.207686003141|12.207686003141|12.207686003141|12.207686003141|12.207686003141|12.207686003141|12.207686003141|12.207686003141|12.207686003141||12.207686003141|12.207686003141|12.205762077362|12.204574897552|12.204574897552|12.204574897552|12.204574897552|12.204574897552|12.204574897552|12.204574897552|12.204574897552|12.204574897552|12.204574897552|12.204574897552|12.113416542239|12.048240994554|11.975823348475|11.898136873723|11.735354812647|11.735354812647|11.729910934283|11.729910934283|11.729910934283|11.688362497203|11.688362497203|11.688362497203|11.688362497203|11.688362497203|11.688362497203|11.688362497203|11.625958224262|11.573287350299|11.545318981411|11.433687629967|11.41319480976|11.41319480976|11.409105471335|11.404561761973|11.399513196015|11.395755738955|11.395755738955|11.395755738955|11.395755738955|11.395755738955|11.395755738955|11.395755738955|11.395755738955|11.395755738955|11.395755738955|11.395755738955|11.395755738955|11.395755738955|11.395755738955|11.395755738955|11.39410987735|11.39410987735|11.39410987735|11.337900276981|||-11.794032553638|-11.794032553638|-11.794032553638|11.440276744284|11.440276744284||11.440276744284|11.440276744284|11.440276744284|11.440276744284|11.440276744284|11.440276744284|11.440276744284|11.440276744284|11.421946805099|11.421946805099|11.413274333852|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.835529741037|-11.83669983942|-11.902702808262|-11.902702808262|-11.902702808262|-11.902702808262|-11.902702808262|-11.902702808262|-11.902702808262|-11.902702808262||-11.902702808262|-11.902702808262|-11.902702808262|-11.902702808262|-11.902702808262|-11.902702808262|-11.902702808262|-11.902702808262|-11.902702808262|-11.902702808262|-11.902702808262|-11.902702808262|-11.902702808262|-11.902702808262|-11.902702808262|-11.902702808262|-11.902702808262|-11.902702808262|-11.902702808262|-11.958558983142|11.478450934344|11.478450934344|11.478450934344|11.434390456868|11.429478907227|11.429478907227|11.429478907227|11.393865187565|||11.343183711281|11.337961205533|11.337961205533|11.337961205533|11.337961205533|11.281067592889|11.217852944566|11.150392499713|11.142102523146|11.132891438071|11.122656899099|11.082740681771|11.082740681771|11.082740681771|11.082740681771|11.082740681771|11.082740681771|11.082740681771|11.082740681771|11.082740681771|11.082740681771|11.082740681771|11.082740681771|11.030822587679|-11.379224845646|-11.379224845646|-11.379224845646|-11.379224845646|-11.379224845646|-11.379224845646|-11.379224845646|-11.379224845646|-11.379224845646|-11.379224845646|-11.379224845646|-11.379224845646|-11.379224845646||-11.379224845646|-11.379224845646|-11.379224845646|-11.379224845646|-11.379224845646|-11.379224845646|-11.379224845646|-11.379224845646|-11.379224845646|-11.379224845646|-11.379224845646|-11.379224845646|-11.379224845646|-11.379224845646|-11.379224845646|-11.379224845646|-11.379224845646||||-11.379224845646|-11.379224845646|-11.379224845646|-11.379224845646|-11.379224845646|-11.379224845646|-11.379224845646|-11.379224845646|-11.379224845646|-11.379224845646|-11.379224845646|-11.379224845646|-11.511697111893|-11.511697111893|-11.543552622054|-11.723391675125|-11.777953252835|-11.777953252835|-11.786801970113|-11.786801970113|-11.786801970113|11.543863778881|11.543863778881|||11.543863778881|11.543863778881
10038|102428|/equities/bangkok-chain|MSCI_EEM_SMALLCAP|21.54698481804|21.54698481804|21.54698481804|21.54698481804|21.54698481804|21.532962896051|21.532962896051|21.532962896051|21.532962896051|21.532962896051|21.532962896051|21.532962896051|21.532962896051|21.47075943324|21.47075943324|21.47075943324|21.47075943324|21.47075943324|21.47075943324|21.47075943324|21.47075943324|21.47075943324|21.356608632241|21.356608632241|21.356608632241|21.356608632241|21.356608632241|21.257342500857|21.230381404218|||20.997385014793|20.997385014793|20.802651076075|20.718086931141|20.718086931141|20.614540441204|20.488377632222|20.409308077584|20.310136468678|20.310136468678|20.310136468678|20.310136468678|20.310136468678||20.310136468678|20.310136468678|20.310136468678||20.310136468678|20.310136468678|20.310136468678|20.310136468678|20.261263060867|20.060201969043|20.060201969043|19.716890589281|19.568767300231|19.433064397093|19.433064397093|19.433064397093|19.433064397093|19.433064397093|19.433064397093|19.433064397093|19.433064397093|19.433064397093|19.433064397093|19.160979324492|19.160979324492|19.160979324492|19.160979324492|19.160979324492|19.160979324492|19.160979324492|19.160979324492|19.160979324492|19.160979324492|19.160979324492||19.160979324492|19.160979324492|19.160979324492|19.160979324492|19.160979324492||19.160979324492|19.160979324492|19.160979324492|19.160979324492|19.160979324492|19.160979324492|18.951087163458|18.934541144381|18.888378794999|18.738994804132|18.738994804132|18.738994804132|18.738994804132|18.695961507522|18.695961507522|18.695961507522|18.695961507522|18.695961507522|18.695961507522|18.695961507522|18.695961507522|18.695961507522|18.695961507522|18.695961507522|18.695961507522|18.695961507522|18.695961507522|18.695961507522|18.695961507522|18.695961507522|18.695961507522|18.695961507522|18.534520954216|18.534520954216|18.232801272168|18.158667592753|17.848518191167|17.63168791752|17.486059853146|17.486059853146|17.486059853146|17.248839162393|17.248839162393||17.165377059031|17.044864458562|-18.191918444183|-18.191918444183|-18.191918444183|-18.191918444183|-18.191918444183|-18.191918444183||-18.191918444183||-18.191918444183|-18.191918444183|-18.191918444183|-18.191918444183|-18.191918444183|-18.191918444183|-18.191918444183|-18.191918444183|-18.191918444183|-18.191918444183|-18.191918444183|-18.191918444183|-18.191918444183|-18.191918444183|-18.191918444183|-18.191918444183|-18.191918444183|-18.191918444183|-18.191918444183|-18.191918444183|-18.191918444183|-18.191918444183|-18.52435321228|-18.688170956421|-18.920189909193|-19.050209950577|-19.205789512143|-19.340088512823|-19.340088512823|-19.340088512823|-19.340088512823|-19.340088512823|-19.340088512823|-19.340088512823|-19.340088512823|-19.340088512823|-19.340088512823|-19.340088512823||-19.340088512823|-19.340088512823|-19.340088512823|-19.340088512823|-19.340088512823|-19.340088512823|-19.340088512823|-19.340088512823|-19.340088512823|-19.340088512823|-19.340088512823|-19.850108785302|-19.850108785302|-20.077899264925|-20.530998653431|-20.856666081768|-21.896295964301|-21.941703968787|-21.941703968787|-21.941703968787|||-21.941703968787|-21.941703968787||20.472731630646|20.472731630646|20.397479208137|20.37239741632|20.37239741632|20.37239741632|20.37239741632|20.37239741632|20.37239741632|20.37239741632|||19.958219626973|19.842465722373|19.465179654375|19.465179654375||-20.676206505042|-20.676206505042|-20.676206505042|-20.676206505042|-20.676206505042|-20.676206505042|-20.676206505042|-20.676206505042|-20.676206505042|-20.676206505042|-20.676206505042|-20.676206505042|-20.676206505042|-20.676206505042|-20.676206505042|-20.676206505042|-20.676206505042|-20.719892868752|-20.719892868752|-20.719892868752|-20.719892868752|-20.772103399429||-20.780114909448|-20.894571591789|-21.271747378701|-21.624162228234|-21.642305842256|-21.642305842256|-21.642305842256
10039|1006198|/equities/wilcon-depot-inc|MSCI_EEM_SMALLCAP||-23.460829763262|-23.460829763262|-23.460829763262|-23.460829763262|-23.460829763262|21.59336223301|21.59336223301|21.59336223301|21.59336223301|21.59336223301|21.59336223301|21.59336223301|21.59336223301|21.59336223301|21.59336223301|21.59336223301|21.59336223301|21.59336223301|21.59336223301|21.59336223301|21.59336223301|21.59336223301|21.59336223301|21.253735644914|20.611709909794|20.611709909794|19.954678143789|19.191893089336||19.191893089336|19.191893089336|19.191893089336|||19.191893089336|19.191893089336|19.191893089336|18.789936681926|18.789936681926|18.789936681926|18.789936681926|18.789936681926|18.789936681926|18.789936681926||18.789936681926|18.789936681926|18.789936681926|18.789936681926|18.789936681926|18.720484888487|-21.045450572697|-21.045450572697||-21.059389622705|-21.082656047628|-21.130727924556|-21.17969869425|-21.244441960207|-21.244441960207|-21.433911676585|-21.433911676585|-21.433911676585|-21.607539071454|-21.607539071454|-21.607539071454|-21.607539071454|-21.607539071454|-21.607539071454|-21.607539071454|||-21.607539071454||-21.744863862625|-21.744863862625|-22.745404529164|20.786298797775|20.786298797775|20.786298797775|20.786298797775|20.786298797775|20.786298797775|20.786298797775|20.786298797775|20.786298797775|20.786298797775|20.786298797775|20.786298797775|20.786298797775|20.786298797775|20.786298797775|20.786298797775|20.523665479211|-22.406922401982|-22.406922401982|-22.406922401982|-22.406922401982|-22.96324747359|-23.184860850275|-23.184860850275|-23.184860850275|-23.184860850275|-23.184860850275|-23.184860850275|-23.184860850275|-23.184860850275|-23.184860850275|-23.184860850275|-23.184860850275|-23.184860850275|-23.184860850275|-23.184860850275|-23.184860850275|-23.184860850275|-23.184860850275|-23.184860850275|-23.184860850275||-23.666511589621|-23.757235269121|-23.820645726753|-23.820645726753||-23.820645726753|-23.820645726753|-23.820645726753|-23.820645726753|-23.820645726753|-23.820645726753|-23.820645726753|-23.820645726753|-23.820645726753|-23.820645726753|-23.820645726753|-23.820645726753|-23.922938997031|-25.106706009317|-25.106706009317|-25.106706009317|-25.399118063636|-25.676797784906|-25.743664968391|-25.996729346977|-25.996729346977|-25.996729346977|-26.299143337394|-26.300333956012|-26.300333956012|-26.300333956012|-26.335348227984|-26.335348227984|-26.335348227984|-26.335348227984|-26.335348227984|-26.335348227984|-26.335348227984|-26.335348227984|-26.335348227984|-26.375435659762|-26.375435659762||-26.375435659762|-26.375435659762|-26.375435659762|-26.375435659762|-26.375435659762|-26.481942338212|-26.481942338212|-26.481942338212|-26.627158556231|-27.310730203267|-27.558618349641||-27.558618349641|-28.073464069995|-28.334404797723|-28.516006093743|-28.575608539961|-28.575608539961|-28.575608539961|-28.575608539961|-28.575608539961|-28.746121371703|-28.746121371703|-28.818665350212|-28.818665350212|-28.818665350212|-28.818665350212|-28.818665350212|-28.818665350212|-28.818665350212|-28.818665350212|-28.818665350212|-28.818665350212|-28.840183404566|-29.064091951186|-29.54343528939|-29.917706173799|27.37104825035|27.37104825035|27.37104825035|27.37104825035||27.37104825035|27.37104825035|27.37104825035|27.37104825035|27.37104825035||27.37104825035|27.090054077741|27.044504318895|26.218893857203|26.209616977713|26.209616977713|26.209616977713|26.209616977713||||26.209616977713|26.209616977713|26.209616977713|26.209616977713|-29.528923821508|-29.528923821508|-29.528923821508|-29.528923821508|-29.528923821508|-29.528923821508|-29.528923821508|-29.528923821508|-29.528923821508|-29.871027125318|-30.248363536154|-30.800959103146|-31.562176166683|-31.966307572424|-32.093119228217|-32.234021067987|-33.140578667731|30.404212553727|30.404212553727|30.404212553727|30.404212553727|30.404212553727|30.404212553727|30.404212553727|30.404212553727|30.404212553727
10040|102863|/equities/vgi-global|MSCI_EEM_SMALLCAP|-1.7946859545343|-1.7946859545343|-1.7946859545343|-1.7946859545343|-1.7946859545343|-1.7946859545343|-1.7946859545343|-1.8635399282898|-1.885419716919|-1.885419716919|-1.8882441084524|-1.8936045413701|-1.931227274017|-1.9563636330283|-2.0065151218481|-2.0611279478677|-2.0679199222071|-2.0943554312369|-2.1209504439191|-2.1921671445454|1.8911886984653|1.8911886984653|1.8911886984653|1.8911886984653|1.8911886984653|1.8911886984653|1.8911886984653|1.8690984176869|1.8251093876886|||-2.0912973097891|-2.0912973097891|-2.0912973097891|-2.0912973097891|-2.0912973097891|-2.0927526443478|-2.0927526443478|-2.0927526443478|-2.0927526443478|-2.0927526443478|-2.0927526443478|-2.0927526443478|-2.1797251866125||1.9121287542093|1.9121287542093|1.9121287542093||1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|1.9121287542093|-2.188521332985|-2.188521332985|-2.188521332985|-2.188521332985|-2.225023655368|-2.2478040305256|-2.3075600296788|-2.3157531045754|-2.3157531045754||-2.3297256918836|-2.3297848784983|-2.3297848784983|-2.3453165517979|-2.3781296265052||-2.4656994488422|-2.471357445975|-2.471357445975|-2.4748031913289|-2.4748031913289|-2.4748031913289|-2.4748031913289|-2.5053369269381|-2.6125966294618|-2.673996142106|-2.7199956217925|-2.7833284845529|-2.8592538293399|-2.866948729996|-2.8798885479606|-2.8798885479606|-2.8798885479606|-2.9443207068616|-2.9936895815723|-3.0216379503739|-3.0216379503739|-3.0216379503739|-3.0216379503739|-3.0216379503739|-3.0216379503739|-3.0607088252717|2.6717758599614|2.6717758599614|2.6717758599614|2.6717758599614|2.6219731904505|-2.9050364105883|-2.9050364105883|-2.9050364105883|-2.9050364105883|-2.9050364105883|-2.9050364105883|-2.9050364105883|-2.9050364105883|-2.9050364105883|-2.9167071546651|-2.9263414371385|-3.0081560738922||-3.0081560738922|-3.0081560738922|-3.0081560738922|-3.0081560738922|-3.0081560738922|-3.0081560738922|-3.0081560738922|-3.0081560738922||-3.0081560738922||-3.0081560738922|-3.0081560738922|-3.0623956662682|-3.1171062767801|-3.1371864923571|-3.1371864923571|-3.1371864923571|-3.1371864923571|-3.1371864923571|-3.1371864923571|-3.1371864923571|-3.2557628164395|-3.2968078212462|-3.2968078212462|-3.2968078212462|-3.3120087072278|-3.320789032053|-3.320789032053|-3.320789032053|-3.320789032053|-3.320789032053|-3.320789032053|-3.3886545023113|-3.4562828762431|-3.4658698089806|-3.4787441765697|-3.505753107967|-3.505753107967|-3.505753107967|-3.505753107967|-3.505753107967|-3.505753107967|-3.505753107967|-3.505753107967|-3.505753107967|-3.505753107967|-3.505753107967|-3.505753107967||-3.5175034029639|-3.5411996823132|-3.5411996823132|-3.5411996823132|-3.5411996823132|-3.5411996823132|-3.5411996823132|-3.5411996823132|-3.5411996823132|-3.5411996823132|-3.5411996823132|-3.5411996823132|-3.5411996823132|-3.5411996823132|-3.6013328876297|-3.6204110121777|-3.6204110121777|-3.6400973242565|-3.6400973242565|-3.6400973242565|||-3.6534414337789|-3.7559279548336||-3.7559279548336|-3.7559279548336|-3.8188087396278|-4.0653430148909|-4.2438993517946|-4.2438993517946|-4.2438993517946|-4.2438993517946|-4.2438993517946|-4.2438993517946|||-4.2438993517946|-4.2438993517946|-4.2438993517946|-4.2438993517946||-4.2438993517946|-4.2438993517946|-4.2438993517946|-4.2476660216728|-4.2651843588528|-4.2913160104417|-4.3156107524445|-4.3156107524445|-4.3156107524445|-4.3156107524445|-4.3156107524445|-4.3540119969636|-4.3802798332467|-4.3802798332467|-4.3802798332467|-4.3802798332467|-4.3802798332467|-4.538088646387|-4.6459844520712|-4.6459844520712|-4.6459844520712|-4.6459844520712||-4.6459844520712|-4.6459844520712|-4.7666491591295|-4.8204513294025|-4.8204513294025|-4.8204513294025|-4.8204513294025
10041|103129|/equities/grape-king|MSCI_EEM_SMALLCAP|||||152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|152.0382909753|151.74640447386|151.74640447386|151.74640447386|151.74640447386|151.74600497095||150.99506786537|150.99506786537|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|150.59646627528|-155.72272879907|-155.72272879907|-155.72272879907|-155.72272879907|-155.72272879907|-155.72272879907|-155.72272879907|-155.72272879907|-155.90792073033|-155.90792073033|-155.90792073033|-155.90792073033|-155.90792073033|-155.90792073033|-155.90792073033|-155.90792073033|-155.90792073033|-156.37331465344|-156.37331465344|-156.37331465344|-156.37331465344|-156.37331465344|-156.37331465344|-156.37331465344|-156.37331465344|-156.37331465344|-156.37331465344|-156.38701628159|-157.37446253511|-157.55495837234|-158.69995374704|-160.33328194116|||-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935||-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.43559485935|-161.65066095484|-162.11184550538|-163.07326605602|-163.07326605602|-165.83140672891|-168.25711858768|-169.98409702183|-169.98409702183|-170.42677446869|-173.83530496522|-177.17811662802|-181.22568514224|-185.36187238027|170.66423117856|170.66423117856|170.66423117856|170.66423117856||170.66423117856|170.66423117856|170.66423117856|170.66423117856|170.66423117856|170.66423117856|167.84914575395|161.97127305995|-169.25988350922|-169.25988350922|-169.25988350922|-169.25988350922|-169.25988350922|-169.25988350922|-169.25988350922|-169.25988350922|-169.25988350922|-169.25988350922|-171.3998705658|-173.97207840644|-175.60786489605|-175.82354044276|-175.82354044276|-175.82354044276|-175.82354044276|-175.82354044276|-176.86239560835|-176.86239560835|||-178.18043956483|-180.20048840536|-182.14739324124|-182.14739324124|-182.14739324124|-182.14739324124|-182.14739324124|-182.14739324124|-182.14739324124|-182.66377026804|-182.7930780756|-183.18675341733|-184.01685619965|-184.01685619965|-184.01685619965|-184.01685619965|-184.01685619965|-184.55784716007|-184.55784716007|-185.74625590546|-185.74625590546|-185.74625590546|-185.74625590546|-185.74625590546|-185.74625590546|-185.74625590546|-185.74625590546|-186.21806211717|-189.27006901908|177.28124914729|177.28124914729|177.28124914729|177.28124914729|177.28124914729|177.28124914729|177.28124914729|177.28124914729||177.28124914729|177.28124914729|177.28124914729|177.28124914729|177.28124914729|177.28124914729|177.28124914729|177.28124914729|176.01080141641|-186.62883589357|-186.62883589357|-186.62883589357|-186.62883589357|-186.62883589357|-186.62883589357|-186.62883589357|-186.62883589357||||-186.62883589357|-186.62883589357|-186.62883589357|-186.62883589357|-186.62883589357|-186.62883589357|-186.62883589357|-186.62883589357|-186.62883589357|-186.62883589357|-188.97648432619|-190.44609369577|-191.10677077308|-194.97974530342|176.30110383619|176.30110383619|176.30110383619|174.87479627524|174.87479627524|174.87479627524|174.87479627524|174.02755141694|171.66950157437|||170.53333527701|170.53333527701
10042|103251|/equities/sdi-corp|MSCI_EEM_SMALLCAP|||||-107.69900008111|-109.03888898902|-109.03888898902|-109.48765443224|-110.73018802187|-110.73018802187|-110.73018802187|-110.73018802187|-110.73018802187|-110.73018802187|-110.73018802187|-110.73018802187|-110.73018802187|-111.3113200243|-111.42924447144|-113.19916052383|-113.97128947092|-114.05143274546|-114.14048082829|-115.75031663689|-115.75031663689|-115.75031663689|-118.11146292988|-119.12384769987|-120.49871966652||-121.3041329628|-121.89348106978|-122.00429761701|-122.00429761701|-122.53255290779|-123.56284184385|113.54738501963|113.54738501963|113.54738501963|113.54738501963|113.54738501963|110.99709446625|109.93159810648|109.93159810648|109.83116922885|109.83116922885|109.83116922885|109.83116922885|109.83116922885|109.83116922885|109.83116922885|109.83116922885|108.86796580983|108.43425668318|108.43425668318|108.43425668318|108.43425668318|106.48250742576|103.81389713973|-111.6120430851|-111.6120430851|-111.6120430851|-111.6120430851|-111.6120430851|-111.6120430851|-111.6120430851|-113.27830022545|-113.27830022545|-113.27830022545|-113.27830022545|-113.27830022545|-113.27830022545|-113.27830022545|-115.36477802828|104.67146314849|104.67146314849|104.67146314849|104.67146314849|104.32088820488|104.32088820488|104.32088820488|104.32088820488|104.32088820488|104.32088820488|102.02320911653|101.83134346281|101.27310488726|101.27310488726|||101.27310488726|99.497894319175|98.858771465749|98.204190517499|97.086092614744||97.086092614744|97.086092614744|97.086092614744|97.086092614744|97.086092614744|97.086092614744|97.086092614744|97.086092614744|97.086092614744|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-106.21161230321|-107.00383982535|-107.00383982535|-109.92649072934|-110.301655603|-111.52406059431|-113.14895689407|-113.66550766008|-113.73945295564||-116.96050328405|-117.7674942168|-117.7674942168|-117.7674942168|-118.46388246311|-119.31191010029|-119.31191010029|-119.31191010029|-119.45767788921|-123.50853098801|-127.73170109779|-137.92411233088|124.39060644033|124.39060644033|124.39060644033|124.39060644033|124.39060644033|124.39060644033|124.39060644033|124.39060644033|124.39060644033|122.07289604481|119.33099560534|118.00666178372|116.73227209317|116.73227209317|116.73227209317|116.73227209317|||116.73227209317|-127.81873054255|-127.81873054255|-127.81873054255|-127.81873054255|-127.81873054255|-127.81873054255|-127.81873054255|-127.81873054255|-127.81873054255|-127.81873054255|-127.81873054255|-127.81873054255|-127.81873054255|-127.81873054255|-127.81873054255|-127.81873054255|-127.81873054255|-127.81873054255|-127.81873054255|-127.81873054255|-127.81873054255|-127.81873054255|-128.48890843629|-128.48890843629|-128.48890843629|-128.48890843629|-128.48890843629|-130.0154538181|-131.15605979789|-131.20117755321|-132.69495540836|-132.69495540836|-132.69495540836|-132.69495540836|-132.69495540836|-132.69495540836||-132.69495540836|-132.69495540836|-135.93883934263|-140.69473574909|-140.69473574909|-140.69473574909|123.02299622896|123.02299622896|123.02299622896|123.02299622896|123.02299622896|123.02299622896|123.02299622896|123.02299622896|123.02299622896|123.02299622896|123.02299622896||||123.02299622896|123.02299622896|123.02299622896|123.02299622896|123.02299622896|123.02299622896|115.80332914329|113.28147682588|113.1492233156|113.1492233156|113.1492233156|113.1492233156|113.1492233156|113.1492233156|113.1492233156|113.1492233156|113.1492233156|113.1492233156|113.1492233156|113.1492233156|113.1492233156|113.1492233156|113.1492233156|||113.1492233156|112.91053631727
10043|1056074|/equities/fusheng-precision|MSCI_EEM_SMALLCAP|||||217.20852960491|217.20852960491|217.20852960491|216.73169956101|216.39633284557|213.71814760619|212.63127511799|212.53475013109|211.59416681233|209.85462979147|208.06069976831|206.9335463623|206.9335463623|206.9335463623|206.9335463623|205.80649102689|205.80649102689|205.80649102689|205.80649102689|205.80649102689|205.80649102689|205.80649102689|205.80649102689|205.80649102689|205.80649102689||205.80649102689|205.80649102689|205.80649102689|205.80649102689|205.80649102689|205.32362279951|205.32362279951|205.32362279951|205.32362279951|205.32362279951|204.05402533279|203.25447259199|201.50496954666|200.58885505184|-209.04303774156|-209.04303774156|-209.04303774156|-209.04303774156|-209.04303774156|-209.04303774156|-209.04303774156|-209.04303774156|-209.04303774156|-209.04303774156|-209.04303774156|-209.04303774156|-209.04303774156|-209.04303774156|-209.04303774156|-209.04303774156|-209.04303774156|-209.04303774156|-209.23214535995|-209.23214535995|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|-210.30060503905|||-210.30060503905|198.9259671858|198.9259671858|198.9259671858|198.9259671858||198.9259671858|198.9259671858|198.9259671858|198.9259671858|198.9259671858|198.9259671858|198.9259671858|198.9259671858|198.9259671858|198.9259671858|198.9259671858|198.80663020644|198.34070022938|197.6335805301|197.6335805301|197.28731170011|195.56923522234|193.41026135816|190.42806817573|-202.2847993054|-202.2847993054|-202.2847993054|-202.2847993054|-202.73311033933|-203.42539141198|-203.42539141198|-203.42539141198|-203.61154601331|-204.36144797029|-204.36144797029|-204.36144797029|-204.36144797029|-204.84605330032|-205.05068308682|-205.05068308682|-206.30631454091|-207.31257171212|-209.37507968014|-210.25008853349|-212.52787614832||-214.11430683147|-215.48811870163|-219.04235411292|-219.74150456991|-220.47687017547|-220.47687017547|-220.47687017547|-220.47687017547|-220.47687017547|215.18633797902|215.18633797902|215.18633797902|215.18633797902|215.18633797902|215.18633797902|215.18633797902|215.18633797902|215.18633797902|215.18633797902|215.18633797902|215.18633797902|215.18633797902|215.18633797902|215.18633797902|215.18633797902|215.18633797902|215.18633797902|215.18633797902|||215.18633797902|215.18633797902|213.90148664336|212.30720738151|210.84134153501|209.37926837224|-218.06927768994|-218.06927768994|-218.06927768994|-218.06927768994|-218.06927768994|-218.06927768994|-218.06927768994|-218.06927768994|-218.06927768994|-218.32697521105|-218.52997245672|-218.8944138408|-219.43823760089|-219.495915668|-219.495915668|-219.495915668|-219.495915668|-219.495915668|-219.495915668|-219.495915668|-219.495915668|-219.495915668|-219.495915668|-219.495915668|-219.495915668|-221.21089039963|-221.21089039963|-221.21089039963|-221.21089039963|-221.21089039963|-221.21089039963||-221.21089039963|-221.21089039963|-221.21089039963|-223.06765599959|-223.10295111065|-223.64216790072|-226.43574211191|-229.23415790213|-230.6490643357|-232.22118259522|-233.27353621691|-235.10327327423|-235.10327327423|-235.10327327423|-238.62211697425|-238.62211697425|-238.62211697425||||-241.16346330472|-243.3482925608|-243.914769512|-244.06072810658|-244.06072810658|-244.06072810658|-244.06072810658|-244.06072810658|-244.06072810658|-244.06072810658|-244.06072810658|-244.06072810658|-247.37303122953|-250.88670136615|233.34246865382|233.34246865382|233.34246865382|233.34246865382|233.34246865382|233.34246865382|232.37927702151|232.37927702151|232.37927702151|||232.37927702151|227.50475224613
10044|102869|/equities/wha-corporatio|MSCI_EEM_SMALLCAP|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-4.9981791162905|-5.0668876848614|-5.0668876848614|-5.0809866015553|-5.2093661881817|-5.2093661881817|-5.2337402080312|-5.2963779739554|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|||-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136||-5.33455809136|-5.33455809136|-5.33455809136||-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.33455809136|-5.5089535291522|-5.518049788089|-5.518049788089|-5.518049788089|-5.518049788089|-5.518049788089|-5.518049788089|-5.518049788089|-5.6089765966001|5.0180494357517|5.0180494357517|5.0180494357517|5.0180494357517|5.0180494357517||5.0180494357517|5.0180494357517|5.0180494357517|5.0180494357517|5.0180494357517||5.0180494357517|5.0180494357517|5.0180494357517|5.0180494357517|5.0180494357517|5.0180494357517|5.0180494357517|5.0180494357517|5.0180494357517|5.0180494357517|5.0180494357517|5.0180494357517|5.0180494357517|5.0180494357517|4.9519694614427|4.9519694614427|4.9519694614427|4.9519694614427|4.9519694614427|4.9519694614427|4.9519694614427|4.9519694614427|4.9519694614427|4.9215566395233|4.9215566395233|4.9215566395233|4.9215566395233|4.9215566395233|4.9215566395233|4.9215566395233|4.9215566395233|4.9215566395233|4.9215566395233|4.9075587707833|4.9075587707833|4.9075587707833|4.9075587707833|4.8972874436198|4.8219859636953|4.7583176865766|4.7009945414162|4.7009945414162|4.7009945414162||4.7009945414162|4.7009945414162|4.7009945414162|4.7009945414162|4.7009945414162|4.7009945414162|4.7009945414162|4.7009945414162||4.7009945414162||4.7009945414162|4.6611050523758|4.6234500581953|4.621133876159|4.621133876159|4.621133876159|4.621133876159|4.584593190434|4.5506590888262|4.4751765513156|4.4684898499763|4.4684898499763|4.4161000123858|4.4013718510034|4.4013718510034|4.4013718510034|4.3637464205824|4.3230516027965|4.3199183934407|4.3199183934407|4.3199183934407|4.3199183934407|4.3199183934407|4.3199183934407|4.3199183934407|4.3199183934407|4.3199183934407|4.3199183934407|4.3199183934407|4.3199183934407|4.3187981969203|4.2842202325756|4.2413558319868|4.1681731890375|4.154728051309|4.154728051309|4.154728051309|4.154728051309||4.154728051309|4.1085867310941|-4.5018658587776|-4.5018658587776|-4.5018658587776|-4.5018658587776|-4.5018658587776|-4.5018658587776|-4.5018658587776|-4.5018658587776|-4.5018658587776|-4.5842953732104|-4.6303284488885|4.2946294213007|4.2946294213007|4.2946294213007|4.2946294213007|4.2946294213007|4.2946294213007|4.2482797884325|||4.2482797884325|4.2482797884325||4.2482797884325|4.2482797884325|4.2482797884325|4.2482797884325|4.2482797884325|4.2482797884325|4.2482797884325|4.2482797884325|4.2482797884325|4.2482797884325|||4.2114219956243|4.1528516043706|4.1528516043706|4.1528516043706||4.1528516043706|4.1031684598971|4.0679649469641|4.0044052730431|3.9811736809197|3.9811736809197|3.9811736809197|3.9390820382902|3.8789799874435|3.8634504056679|3.8634504056679|3.8634504056679|3.8634504056679|3.8634504056679|3.8634504056679|3.8634504056679|3.8634504056679|3.8634504056679|3.8634504056679|3.8293893576448|3.7607241340701|3.7607241340701||3.7607241340701|3.7607241340701|3.7607241340701|3.7607241340701|3.7607241340701|3.7496934674652|3.7316557491513
10045|950427|/equities/malaysian-pacific-industries|MSCI_EEM_SMALLCAP|-28.094731191284|-28.500812693312|-28.753126113364|-28.773472645492|-28.954969250063|-29.202188318416||-29.761320557246|27.880766045249|27.880766045249|27.880766045249||27.880766045249|27.84751790011|27.308352925646|27.139334378728|27.139334378728|27.139334378728|27.139334378728|26.71488410258|26.71488410258|26.71488410258|26.71488410258|26.71488410258|26.71488410258|26.71488410258|26.71488410258|26.71488410258|26.71488410258||26.62542694171|26.563808738741|26.471560755279|26.471560755279||26.471560755279|26.471560755279|26.471560755279|26.471560755279|26.471560755279|26.470622158609|26.146247864391|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|26.047458329333|25.639398114034||25.600739036661|25.600739036661|25.600739036661|25.443043641096|25.154492514935|-26.628762040654|-26.628762040654|-26.628762040654|-27.253069862303|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567||26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.57019888567|26.430220462735|26.405800026717|26.285333494414|26.191481753708|26.036091456282|25.901213259021|25.893569834276||25.142854354166|-28.078963054357|-28.078963054357|-28.078963054357|-28.078963054357|-28.078963054357|-28.078963054357|-28.078963054357|-28.433291396762|-28.838102933726|-29.207286142225|-29.207286142225|-29.45920803692|-29.631341644416|-29.667045907058|-29.850104763726|-29.850104763726|-29.850104763726|-30.03233936387|-30.075932482411|-30.407702317425|-30.715224758992|-30.900401311904|-30.900401311904|-31.20155621214|29.559851156275|29.559851156275|29.559851156275|29.559851156275|29.559851156275||29.559851156275|29.438724079177|28.479693879071|28.096326392429|27.922584897431|27.808428744643|27.662698511911|27.496330743181|27.333701881156|27.237446131955|27.053174542312|27.053174542312|27.053174542312||27.053174542312|27.053174542312|27.053174542312|27.053174542312|27.053174542312|27.053174542312|27.053174542312|27.053174542312|27.053174542312|27.053174542312|27.053174542312|26.15019379603|25.616882016782|25.413701620582|25.413701620582|25.413701620582|25.413701620582||25.270207837453|25.270207837453|25.270207837453|25.138008810007|24.915565306305|-27.096042899112|-27.096042899112|-27.096042899112|-27.118936304495|-27.358818217831|-28.314243710391|-28.505201535925|-28.505201535925|-28.505201535925|-28.505201535925|-28.505201535925|-28.505201535925|-28.505201535925|-28.505201535925|-28.795778810431|-29.18419908092||-29.586888456847|-29.817654133401||-29.875654582681|-29.875654582681|-29.875654582681|-29.875654582681|||-29.875654582681|-29.875654582681|-29.875654582681|-29.875654582681|-29.875654582681|-29.875654582681|-29.875654582681|-29.875654582681|-29.875654582681|-29.875654582681|-29.875654582681|-29.875654582681|-29.875654582681|-29.875654582681|-29.875654582681|-29.875654582681|-29.875654582681|-29.875654582681|-29.875654582681|-29.875654582681|-29.875654582681|-29.875654582681|-29.875654582681|-30.220727687083|-30.518585793401|-30.647317798298|-30.696113996764|-30.696113996764|-30.696113996764|-30.935682858648|-31.42853597979|-31.92837412468|-32.144411730072|-32.144411730072|-32.348235314976|-32.527978283168|-32.527978283168|-32.527978283168|-32.527978283168|-32.783309042454|-33.016430528077
10046|103722|/equities/wistron-neweb|MSCI_EEM_SMALLCAP|||||-153.68519792045|-154.23355324494|-154.8706147166|-155.38401635178|-157.34335150198|-157.67080432343|-157.67080432343|-159.88422702604|-160.31272568729|-160.31272568729|-160.31272568729|-160.40302854144|-162.63077874551|-162.63077874551|-162.63077874551|-162.63077874551|-162.63077874551|148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052||148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052|148.63692025052|144.5132447228|140.26471635866|131.73857373185|129.38967717386|129.38967717386|129.38967717386|129.38967717386|129.38967717386|129.38967717386|129.38967717386|129.38967717386|129.38967717386|129.38967717386|129.38967717386|129.38967717386|129.38967717386|128.4607524154|125.15501941676|125.15501941676|125.15501941676|125.15501941676|125.15501941676|124.81346970749|124.81346970749|124.81346970749|124.04274411943|-136.82042765436|-136.82042765436|-136.82042765436|-136.82042765436|-136.82042765436|-138.91908016128|-138.91908016128|-138.91908016128|-138.91908016128|-138.91908016128|-138.91908016128|-138.91908016128|-139.68786684587|-140.37540760652|-141.6671195628|-143.62262623042|-143.62262623042|-143.62262623042|-143.62262623042|-143.62262623042|||-145.19180692269|-146.8242299141|-147.02692212678|-151.64102458531|134.83285522217||134.83285522217|134.83285522217|134.83285522217|134.83285522217|134.83285522217|134.83285522217|134.83285522217|134.83285522217|130.72266076811|130.72266076811|127.50653218733|127.50653218733|127.50653218733|127.50653218733|125.11300270041|125.11300270041|120.95889188935|116.99598672359|116.99598672359|116.99598672359|116.99598672359|113.59998360937|113.59998360937|113.39366750257|113.39366750257|113.39366750257|109.65963055841|107.76070062045|107.13776032445|107.13776032445|107.13776032445|107.13776032445|107.13776032445|107.13776032445|107.13776032445|107.13776032445|107.13776032445|107.13776032445|107.13776032445|107.13776032445||107.13776032445|107.13776032445|107.13776032445|107.13776032445|107.13776032445|107.13776032445|107.13776032445|107.13776032445|107.13776032445|107.13776032445|107.13776032445|107.13776032445|107.13776032445|107.13776032445|107.13776032445|107.13776032445|107.13776032445|100.95862258273|98.537358425252|98.26834373488|98.26834373488|92.437048594311|91.657832534396|90.46275292807|90.46275292807|89.827568555398|89.827568555398|89.827568555398|||89.827568555398|89.827568555398|89.827568555398|87.669523584096|86.988354960248|86.31483723407|85.755147390553|-91.782395751926|-91.782395751926|-91.782395751926|-91.782395751926|-91.782395751926|-91.782395751926|-91.782395751926|-91.782395751926|-91.782395751926|-91.782395751926|-91.782395751926|-91.782395751926|-91.782395751926|-91.835994093123|-92.10493679069|-92.10493679069|-92.372148937898|-92.980164469301|-93.227662470522|-93.227662470522|-93.227662470522|-93.391849308746|-99.141607416863|-99.141607416863|-99.141607416863|-99.141607416863|-99.141607416863|-99.141607416863|-99.141607416863|-99.141607416863||-99.141607416863|-99.141607416863|-100.07956498331|-100.76618187368|-101.70131251481|-104.8181239992|93.87802648258|93.87802648258|93.87802648258|93.87802648258|93.87802648258|93.87802648258|93.87802648258|93.87802648258|93.87802648258|93.87802648258|93.87802648258||||93.87802648258|91.747806439928|87.164231496974|87.076923800755|86.202134504637|85.424595928546|84.40261307713|84.40261307713|84.40261307713|84.40261307713|84.40261307713|84.40261307713|84.40261307713|84.40261307713|84.40261307713|84.40261307713|84.40261307713|84.40261307713|83.625131405687|82.443263386481|82.443263386481|82.443263386481|82.443263386481|||82.443263386481|82.443263386481
10047|953677|/equities/scientex-bhd|MSCI_EEM_SMALLCAP|3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394||3.8244069846394|3.8244069846394|3.8244069846394|3.8244069846394||3.8010078836285|3.7652865106034|3.7652865106034|3.7652865106034|3.7652865106034|3.7652865106034|3.7652865106034|3.7430960662021|3.7384400507756|3.7332667003018|3.7325185283403|3.7211316806719|3.7121378235666|3.7121378235666|3.6873753526308|3.6426990920463|3.6426990920463||3.6426990920463|3.6426990920463|3.6263322757526|3.6198137520467||3.6053486796127|3.5981652573199|3.5763152591793|3.5763152591793|3.5325725997387|3.4689694206911|-3.6596137124134|-3.6596137124134|-3.6596137124134|-3.6596137124134|-3.7179040862269|-3.7236314350781|-3.7236314350781|-3.7236314350781|-3.7236314350781|-3.7236314350781|-3.7236314350781|-3.7236314350781|-3.7540349225664|-3.7583721589671|-3.789903967423|-3.789903967423|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236||-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236||-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|-3.8001623965236|3.612901562034|3.612901562034|3.612901562034|3.612901562034|3.612901562034|3.612901562034|3.612901562034|3.612901562034|3.612901562034|3.6110158082458||3.6110158082458|3.6110158082458|3.6110158082458|3.6110158082458|3.6110158082458|3.6110158082458|3.6110158082458|3.6110158082458|3.6110158082458|3.6110158082458|3.5805730815963|3.5106368060726|3.4425538272222|3.4425538272222|3.4425538272222|3.4345043732678|3.3988937221142|3.3962396403688|3.3962396403688|3.3962396403688|3.3960982983665|3.3960982983665|3.3839981098259|3.3794423363037|3.3677137054147|3.3484181999016|3.3484181999016|3.3484181999016|3.3484181999016|3.3484181999016||3.3484181999016|3.3484181999016|3.3160201839659|3.3139112980336|3.2726792396407|3.259592061385|3.259592061385|3.259592061385|3.259592061385|3.259592061385|3.259592061385|3.2387170609872|3.2387170609872||3.2387170609872|3.2387170609872|3.2387170609872|3.2387170609872|3.2180189487051|3.1877987116257|3.1469986670193|-3.3682783690724|-3.3682783690724|-3.3682783690724|-3.3682783690724|-3.3682783690724|-3.3682783690724|-3.3682783690724|-3.3682783690724|-3.3980870608525|3.2276019254448||3.2276019254448|3.2276019254448|3.2276019254448|3.2276019254448|3.2276019254448|3.2180008591732|3.2180008591732|3.2180008591732|3.2180008591732|3.2180008591732|3.2180008591732|3.2180008591732|-3.4030685103085|-3.4030685103085|-3.4030685103085|-3.4030685103085|-3.4489649839033|-3.449961113359|-3.4932902250306|-3.5336557001556|-3.5446174907116||-3.5534498395355|-3.5534498395355||-3.5534498395355|-3.5534498395355|-3.5534498395355|-3.5534498395355|||-3.5727220312127|-3.5766315334602|-3.5766315334602|-3.5766315334602|-3.5766315334602|-3.5766315334602|-3.5766315334602|-3.5766315334602|-3.5766315334602|-3.5868128133663|-3.5909031312608|-3.5993368141015|-3.6159297881479|-3.6254775455654|-3.6311776845936|-3.6311776845936|-3.6311776845936|-3.6311776845936|-3.6311776845936|-3.6311776845936|-3.6311776845936|-3.6311776845936|-3.6311776845936|-3.6311776845936|-3.6505278767485|-3.6505278767485|3.4779652753307|3.4779652753307|3.4779652753307|3.4779652753307|3.4779652753307|3.4779652753307|3.4779652753307|3.4779652753307|3.4779652753307|3.4779652753307|3.4779652753307|3.4779652753307|3.4779652753307|3.4727391709701|3.4621470727321
10048|42664|/equities/motor-oil|MSCI_EEM_SMALLCAP|25.710120303249|25.316801502545|24.703111598049|24.368138941382|24.368138941382|24.368138941382|24.368138941382|24.368138941382|24.368138941382|24.368138941382|24.368138941382|24.336821512221|24.197579123178|23.871754462629|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871||23.609479283871|23.609479283871|23.609479283871|||23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.609479283871|23.51053296149|23.136147404381|23.113381846649|23.113381846649|23.113381846649|23.113381846649|23.113381846649|23.113381846649|23.113381846649|23.113381846649|22.641535211385|22.276150095|22.002387960238|-23.661170118323|-23.661170118323|-23.661170118323|-23.661170118323|-23.661170118323|-23.661170118323|-23.661170118323|-23.661170118323|-23.661170118323|-23.875743355211|22.088747590417|22.088747590417|22.088747590417|21.945275405639|21.905862070447|21.375402160625|-23.114386342521|-23.114386342521|-23.114386342521|-23.114386342521|-23.114386342521|-23.114386342521|-23.114386342521|-23.114386342521|-23.114386342521|-23.114386342521|-23.114386342521|-23.114386342521|-23.114386342521|-23.114386342521|-23.114386342521|-23.114386342521|-23.114386342521|-23.114386342521|-23.804873862262|-24.457636637153|22.140947408619|22.140947408619|22.140947408619|22.140947408619|22.140947408619|22.140947408619|22.037718952963|21.997464909895|21.93315771724|21.93315771724|21.93315771724|21.93315771724|21.93315771724|21.613509057906|21.590382654033|21.590382654033|21.590382654033|21.590382654033|21.590382654033|21.590382654033|21.590382654033|21.590382654033|21.590382654033|21.590382654033|21.590382654033|21.590382654033|21.590382654033|21.40598093863|-23.38506435968|-23.38506435968|-23.38506435968|-23.38506435968|-23.38506435968|-23.38506435968|-23.635627371486|-23.712124896046||-23.712124896046|-23.712124896046|-23.712124896046|-23.712124896046|-23.712124896046|-23.712124896046|-23.712124896046|-23.794583294122|-24.05265295521|-24.05265295521|-24.05265295521|-24.05265295521|-24.05265295521|-24.05265295521|-24.05265295521|-24.05265295521|-24.05265295521|-24.05265295521|-24.05265295521|-24.05265295521|-24.05265295521|-24.05265295521|-24.05265295521|-24.05265295521|-24.05265295521|-24.05265295521|-24.467392736183|-24.790436220949|-25.02297868701|-25.02297868701|-25.02297868701|-25.02297868701|-25.02297868701|-25.02297868701|-25.02297868701|-25.253079325693|23.677433355696|23.530481082473|23.320534739532|23.281276767683|23.281276767683|22.753640352832|22.32182310593|22.277185007946|22.277185007946|22.277185007946|22.277185007946|22.277185007946|22.277185007946|22.277185007946||22.277185007946|22.277185007946|22.277185007946|22.066872858357|21.9320809834|21.156757089031|-22.747162071221|-22.747162071221|-22.747162071221|-22.747162071221|-22.747162071221|-22.747162071221|-22.747162071221|-22.747162071221|-22.862831998177|-22.862831998177|-22.862831998177|-22.862831998177|-22.862831998177|-22.862831998177|-22.985369391251|-23.230410570358|-23.600505763187|-23.600505763187||-23.969451725366|-24.158829232649|-24.158829232649|-24.219810508573|-24.485345653786|-24.628161858732|22.256170252685|22.256170252685|22.256170252685|||22.256170252685|22.256170252685|22.256170252685|||21.952057584493|21.952057584493|21.952057584493|21.398953049678|-23.702395649964|-23.702395649964|-23.702395649964|-23.702395649964|-23.702395649964|-23.702395649964|-23.702395649964|-23.702395649964|-23.702395649964|-23.702395649964|-24.515995259875|-24.609995678391|-25.276662114954|-25.400447167114|-25.400447167114|-25.889909937514|23.688866805509|23.688866805509|23.688866805509|23.688866805509|23.688866805509|23.688866805509|23.688866805509|23.688866805509||23.688866805509|23.688866805509
10049|962595|/equities/la-comercial|MSCI_EEM_SMALLCAP|39.382641050292|39.321269800346|38.55585479966|-42.094429953458||-42.094429953458|-42.094429953458|-42.094429953458|-42.094429953458|-42.094429953458|-42.094429953458|-42.094429953458|-42.094429953458|-42.094429953458|-42.094429953458|-42.094429953458|-42.094429953458|-42.094429953458|-43.542143061826|-43.81849395243|-44.171103493016|40.296143299928|40.296143299928|40.296143299928|40.296143299928|40.296143299928|40.296143299928|40.296143299928|40.296143299928||40.10793808499|39.97381939931|39.612576644104|39.387309145576||38.903675158428|38.347993924793|38.347993924793|36.714440110189|35.816598630462|35.776222150098|35.695800905504|-37.930911581428||-37.930911581428|-37.930911581428|-37.930911581428|-37.930911581428|-37.930911581428|-37.930911581428|-37.930911581428|-37.930911581428|-37.930911581428|-37.930911581428|-37.930911581428|-37.930911581428|-37.930911581428|-37.930911581428|-37.930911581428||-37.930911581428|-37.930911581428|-37.930911581428|-37.930911581428|-37.930911581428|-37.930911581428|-37.930911581428|-37.930911581428|-37.930911581428|-37.930911581428|-37.930911581428||-37.930911581428|-37.930911581428|-37.930911581428|-37.930911581428|-37.930911581428|-37.930911581428|-37.930911581428|-37.930911581428|-37.930911581428|-38.1371224111|-38.162391269058|-38.162391269058|-38.162391269058|-38.162391269058|-38.162391269058|-38.162391269058|-38.162391269058|-38.162391269058|-38.162391269058|-38.162391269058|-38.162391269058|-38.162391269058|-38.162391269058|-38.162391269058|-38.162391269058|-38.162391269058|-38.162391269058|-38.162391269058|-38.162391269058|-38.162391269058|-38.162391269058|-38.162391269058|-38.162391269058|-38.162391269058|-38.663766635624|-38.970853555166|-39.14705757296|-39.550962798225|-39.550962798225|-39.550962798225|-39.926070920214|-40.100636102077|-40.249365466756|-40.249365466756|-40.936517973655|37.719031640981|37.719031640981|37.719031640981|37.719031640981|37.719031640981|37.719031640981|37.719031640981|37.719031640981|37.719031640981|37.719031640981|37.719031640981|37.719031640981|37.719031640981|37.719031640981|37.719031640981|37.719031640981|37.719031640981|37.719031640981|37.719031640981|37.719031640981|37.719031640981|37.719031640981|37.719031640981|37.662259549007|37.462304571452|37.462304571452|37.462304571452|37.462304571452|37.462304571452|37.462304571452|37.462304571452|37.462304571452|37.126447972525|-40.778462647189|-40.778462647189|-40.778462647189|-40.778462647189|-40.778462647189|-40.778462647189|-40.778462647189|-40.828647159011|-40.828647159011|-40.828647159011|-40.828647159011|-40.828647159011|-40.828647159011|-40.828647159011|-40.828647159011|-41.267940652007|-41.391738920744|-41.391738920744|-41.391738920744|-41.391738920744|-41.391738920744|-41.391738920744|-41.391738920744|-41.391738920744|-41.391738920744|-41.391738920744|-41.391738920744|-41.391738920744|-41.391738920744|-41.391738920744|-41.391738920744|-41.391738920744|-41.391738920744|-41.476657397429|-41.476657397429|-41.476657397429|-41.476657397429|-41.476657397429|-41.476657397429|-41.476657397429|-41.476657397429|-41.476657397429|-41.476657397429|-41.476657397429|-41.476657397429|-41.476657397429|-41.476657397429|-41.476657397429|-41.476657397429|-41.536285513948|-41.741426805998|-41.83047565304|39.047023355998|39.047023355998||39.047023355998|39.047023355998|39.047023355998|39.047023355998|39.047023355998|39.047023355998|39.047023355998|39.047023355998|39.047023355998|39.047023355998|39.047023355998|39.047023355998|39.047023355998|39.047023355998|39.047023355998|||39.047023355998|39.047023355998|39.047023355998|39.047023355998|39.047023355998|39.047023355998|39.047023355998|37.888074060574|37.888074060574|37.888074060574|37.888074060574|37.888074060574||37.888074060574|37.888074060574|37.888074060574|37.888074060574|37.888074060574|37.888074060574|37.888074060574|37.888074060574|37.888074060574|37.888074060574|37.888074060574|37.888074060574|37.888074060574|37.888074060574|37.888074060574|37.888074060574|37.888074060574
10050|103189|/equities/yieh-phui|MSCI_EEM_SMALLCAP|||||-16.110905916887|-16.276006150464|-16.417784611626|-16.428093663237|-16.658992969749|-16.692892430444|-16.692892430444|-16.833987423006|-16.833987423006|-16.833987423006|-16.833987423006|-16.833987423006|-17.034985644093|-17.041651520984|-17.45461266334|-17.749568862994|-17.807854461757|-18.083726988996|-18.401363914503|-19.070960222895|17.379974357757|17.379974357757|17.379974357757|17.379974357757|17.379974357757||17.379974357757|17.379974357757|17.379974357757|17.379974357757|17.379974357757|17.379974357757|17.379974357757|17.379974357757|17.379974357757|17.379974357757|16.499970851643|16.138446204425|16.138446204425|16.138446204425|16.138446204425|16.138446204425|16.138446204425|16.138446204425|16.081607360046|16.05265323372|16.05265323372|16.05265323372|16.05265323372|16.05265323372|16.05265323372|16.05265323372|16.05265323372|16.05265323372|15.611281201258|15.278609202415|15.278609202415|15.278609202415|15.026232372954|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|-15.642447749525|||-15.642447749525|-15.642447749525|-15.642447749525|-15.68037836326|-15.68037836326||-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|-15.68037836326|14.666505578322|14.666505578322|14.666505578322|14.666505578322|14.666505578322|14.666505578322||-15.664885334728|-15.664885334728|-15.664885334728|-15.664885334728|-15.664885334728|-15.664885334728|-15.664885334728|-15.664885334728|-15.664885334728|-15.664885334728|-15.664885334728|-15.766539154846|-15.801710140262|-15.81229705226|-15.81229705226|-15.883107920615|-16.034008419214|15.187606905008|15.187606905008|15.187606905008|15.187606905008|-15.826482908214|-15.826482908214|-15.826482908214|-15.826482908214|-15.826482908214|-15.826482908214|-15.826482908214|||-15.826482908214|-15.826482908214|-15.826482908214|-15.826482908214|-15.826482908214|-15.826482908214|-15.826482908214|-15.826482908214|-15.826482908214|-15.826482908214|-15.826482908214|-15.826482908214|-15.826482908214|-15.826482908214|-15.826482908214|-15.826482908214|-15.826482908214|-15.826482908214|-15.826482908214|-15.826482908214|-15.826482908214|-15.826482908214|-15.826482908214|-15.826482908214|-15.826482908214|-15.826482908214|-15.826482908214|-15.826482908214|-15.826482908214|-15.875049053008|-15.875049053008|-15.875049053008|-15.875049053008|-15.875049053008|-15.875049053008|-15.963117790931|-15.963117790931||-15.963117790931|-15.963117790931|-15.978464233338|-16.062182756992|-16.119091772075|-16.33787963019|15.483760969072|15.483760969072|15.483760969072|15.483760969072|15.483760969072|15.337512060701|-16.257088573455|-16.257088573455|-16.257088573455|-16.257088573455|-16.307876436445||||-16.308180846958|-16.308180846958|-16.389645724593|-16.424606487815|-16.498279851239|-16.498279851239|-16.500866458991|-16.648184986224|-16.742512202692|-16.742512202692|-16.780569315434|-16.800632477337|-17.181258308152|-17.254175092622|-17.304639606392|-17.632933383425|16.665074012459|16.665074012459|16.665074012459|16.665074012459|16.665074012459|16.665074012459|16.665074012459|||16.665074012459|16.665074012459
10051|102999|/equities/standard-foods|MSCI_EEM_SMALLCAP|||||-38.273663724481|-38.276292815273|-38.297581137042|-38.297581137042|-38.400656490926|-38.400656490926|-38.400656490926|-38.400656490926|-38.400656490926|-38.400656490926|-38.400656490926|-38.400656490926|-38.400656490926|-38.400656490926|-38.784061623286|-39.140625212668|-39.172916436724|-39.306016313293|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193||38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.500048449193|38.363944162433|38.302086314249|38.302086314249|38.302086314249|38.302086314249|38.302086314249|38.302086314249|38.302086314249|38.027319017039|37.727578550562|37.694531553305|37.532810760115|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|37.270795604735|36.93143820448|36.793264544488|36.739738213223|36.691374393747|-37.805094099283|||-37.805094099283|-37.850103749434|-37.991781647117|-38.260313280325|-38.295138910352||-38.295138910352|-38.344597899184|-38.489435641671|-38.489435641671|-38.489435641671|-38.552892891508|-38.552892891508|-38.552892891508|-38.552892891508|-38.552892891508|-38.552892891508|-38.552892891508|-38.552892891508|-38.664325095924|-38.757585474421|-38.833427372431|-38.853808233975|-39.04112178043|-39.04112178043|-39.04342888273|-39.04342888273|-39.04342888273|-39.04342888273|-39.04342888273|-39.04342888273|-39.04342888273|-39.153810802182|-39.324316624981|-39.324316624981|-39.324316624981|-39.324316624981|-39.324316624981|-39.554797309617|-39.71366388928|-40.167957545773|-40.406065465627|-40.545630456803|-40.546764682102|-40.546764682102|-40.690851130273||-40.842610586778|-40.855396309096|-40.855396309096|-40.855396309096|-40.855396309096|-40.855396309096|-40.908773676773|-41.262889902479|-41.262889902479|-41.262889902479|40.459760711509|40.459760711509|40.459760711509|40.459760711509|40.459760711509|40.459760711509|40.459760711509|40.459760711509|40.459760711509|40.459760711509|40.459760711509|40.459760711509|40.459760711509|40.459760711509|40.459760711509|40.388623394257|40.34717910829|40.34717910829|||40.34717910829|40.34717910829|40.34717910829|40.34717910829|40.34717910829|40.34717910829|40.34717910829|40.34717910829|40.34717910829|40.34717910829|40.34717910829|40.34717910829|40.34717910829|40.34717910829|40.34717910829|40.34717910829|40.34717910829|40.34717910829|40.34717910829|40.34717910829|40.34717910829|40.34717910829|40.34717910829|40.119087940486|40.051764759787|-40.959752988697|-40.959752988697|-40.959752988697|-40.959752988697|-40.959752988697|-40.959752988697|-40.959752988697|-40.959752988697|-40.959752988697|-40.959752988697|-40.959752988697|-40.959752988697||-40.959752988697|-40.959752988697|-40.959752988697|-40.959752988697|-41.113615406752|-41.242905286949|-41.306005535303|-41.534549075088|-41.534549075088|-41.534549075088|-41.534549075088|-41.534549075088|-41.534549075088|-41.534549075088|-41.577276792484|-41.813641855405|-41.814094241885||||-41.814094241885|-41.814094241885|-41.814094241885|-41.814094241885|-41.814094241885|-41.830980540827|-41.830980540827|-41.8814095677|-41.8814095677|-41.8814095677|-41.8814095677|-41.8814095677|-42.673961614516|-42.673961614516|-42.790512481162|41.655231691098|41.655231691098|41.655231691098|41.10303351691|40.786704670617|40.734827170785|40.734827170785|40.734827170785|||40.734827170785|40.734827170785
10052|42631|/equities/bnk-of-piraeus|MSCI_EEM_SMALLCAP|3.6133866838876|3.6133866838876|3.6133866838876|3.6133866838876|3.6133866838876|3.5339851701993|3.4805390663432|3.4353769297386|3.284641026897|3.2565133776713|3.2565133776713|3.2565133776713|3.2565133776713|3.2565133776713|3.2565133776713|3.2565133776713|3.2565133776713|3.2565133776713|3.2565133776713|3.2565133776713|3.2565133776713|3.2554594108847|3.2230239720732|3.2230239720732|3.1166932551496|3.083336629379|3.083336629379|3.083336629379|3.083336629379||3.083336629379|3.083336629379|3.083336629379|||3.083336629379|3.083336629379|3.083336629379|3.0625962437394|3.002440260649|2.9997113002674|2.9899014381718|2.9879724353367|2.9879724353367|2.9879724353367|2.9879724353367|2.9879724353367|2.9879724353367|2.9879724353367|2.9879724353367|2.9565710322129|2.9565710322129|2.9329678897579|2.8699642292348|2.8490713030859|2.8450793591654|2.8210881250342|2.8145382966972|2.8145382966972|2.8145382966972|2.8145382966972|2.7569314336751|2.6959238953032|2.6902722231266|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0189619172744|-3.0464808343739|-3.0464808343739|-3.0464808343739|-3.0464808343739|-3.0871477554657|-3.0871477554657|-3.0871477554657|-3.0871477554657|-3.0871477554657|-3.0871477554657|-3.0871477554657|-3.0871477554657|-3.1760006750121|-3.1760006750121|-3.1760006750121|-3.1760006750121|-3.1760006750121|-3.2735563344971|-3.3520625771434|-3.3595093063551|-3.3595093063551|-3.3645259064027|-3.3645259064027|-3.3645259064027|-3.4172510351946|-3.4685010740282|-3.5301123139065|-3.5576804078069|-3.5582530647436|-3.5582530647436|-3.5582530647436|-3.5582530647436|-3.5582530647436|-3.5582530647436|-3.5582530647436|-3.5582530647436|3.251451268677|3.251451268677||3.251451268677|3.251451268677|3.251451268677|3.251451268677|3.251451268677|3.249871737913|3.249871737913|3.249871737913|3.249871737913|3.249871737913|3.249871737913|3.249871737913|3.249871737913|3.2324130746565|3.2231257859029|3.2185008853499|3.2185008853499|3.2159022041093|3.2159022041093|3.1376692529001|3.1326286375128|3.1326286375128|3.0741428864888|3.0672699094803|2.9747442140614|2.8758269696804|2.8135836539729|2.8135836539729|2.8135836539729|2.8135836539729|2.8113150263345|2.7365723742948|2.6475247822322|-2.9569446351158|-2.9569446351158|-2.9848273756357|-3.0167004976563|-3.0167004976563|2.7976306252502|2.7976306252502|2.7976306252502|2.7976306252502|2.7976306252502|2.7948119566201|2.7719159211345|2.7719159211345|2.7179064977641|2.6687851204337|2.639872181621|2.5957469545104||2.562934552973|2.562934552973|2.5474713367481|2.5474713367481|2.5474713367481|2.5474713367481|2.5190793587388|2.4760881081358|2.4619867950827|2.4034298161831|2.1424775101704|2.1333083552302|2.1292738857024|2.1292738857024|2.1292738857024|2.1292738857024|2.1292738857024|2.1292738857024|2.1292738857024|2.0864155228661|2.0730172457216|2.0679261017614|2.0679261017614|2.0679261017614||2.0679261017614|2.0679261017614|2.0679261017614|2.0679261017614|2.0679261017614|2.0679261017614|2.0679261017614|2.0679261017614|2.0569178847001|||-2.2382321029222|-2.2382321029222|-2.2382321029222|||-2.2382321029222|-2.2382321029222|-2.2382321029222|-2.2382321029222|-2.2382321029222|-2.2382321029222|-2.2382321029222|-2.2382321029222|-2.2382321029222|-2.2382321029222|-2.2382321029222|-2.2382321029222|-2.2382321029222|-2.2382321029222|-2.2591145718684|-2.2591145718684|-2.2591145718684|-2.2591145718684|-2.2591145718684|-2.2880162094026|-2.3599625002443|-2.37668049458|-2.3986450579799|-2.4043377195049|2.1651276523336|2.1651276523336|2.1651276523336|2.1651276523336||2.1178085069374|2.0910715199569
10053|103452|/equities/far-east-dept|MSCI_EEM_SMALLCAP|||||24.075634289617|24.075634289617|24.075634289617|23.992371136209|23.888746321489|23.8263840811|23.784871752234|-24.555741671867|-24.555741671867|-24.555741671867|-24.555741671867|-24.555741671867|-24.555741671867|-24.555741671867|-24.834157815848|-25.007397403623|-25.055441050954|-25.300489484411|24.587777306862|24.587777306862|24.587777306862|24.587777306862|24.587777306862|24.587777306862|24.587777306862||24.587777306862|24.587777306862|24.587777306862|24.587777306862|24.587777306862|24.587777306862|24.587777306862|24.587777306862|24.411419844437|24.290465964|24.03940734722|23.799340246539|23.718711321465|23.712914293425|23.712914293425|23.712914293425|23.712914293425|23.712914293425|23.712914293425|23.712914293425|23.712914293425|23.712914293425|23.712914293425|23.706375473097|23.706375473097|23.70567869369|23.70567869369|23.70567869369|23.70567869369|23.70567869369|23.70567869369|23.70567869369|23.70567869369|23.70567869369|23.70567869369|23.70567869369|23.70567869369|23.70567869369|23.409086483759|23.323984748834|23.306995704352|23.306995704352|23.306995704352|23.306995704352|23.306995704352|23.306995704352|23.306995704352|23.306995704352|23.306995704352|23.306995704352|23.306995704352|23.306995704352|23.306995704352|23.306995704352|23.306995704352|23.306995704352|23.306995704352|23.224439438382|||22.969789781274|22.969789781274|22.969789781274|22.969789781274|22.969789781274||22.969789781274|22.969789781274|22.969789781274|22.969789781274|22.969789781274|22.969789781274|22.969789781274|22.969789781274|22.879956397628|22.879956397628|22.879956397628|22.879956397628|22.879956397628|22.879956397628|22.879956397628|22.879956397628|22.879956397628|22.879956397628|22.879956397628|22.872173478444|22.763525408991|22.703917629728|22.034908011235|21.830452921961|-22.677202294695|-22.677202294695|-22.677202294695|-22.677202294695|-22.677202294695|-22.677202294695|-22.677202294695|-22.677202294695|-22.677202294695|-22.677202294695|-22.677202294695|-22.677202294695|-22.68610476041|-22.68610476041|-22.68610476041|-22.68610476041||-22.68610476041|-22.68610476041|-22.68610476041|-22.68610476041|-22.68610476041|-22.68610476041|-22.68610476041|-22.94289407227|-23.213449813377|-23.213449813377|-23.303833698179|-23.743148511147|23.422756602682|23.422756602682|23.422756602682|23.422756602682|23.422756602682|23.422756602682|23.422756602682|23.422756602682|23.422756602682|23.422756602682|23.422756602682|23.422756602682|23.422756602682|23.422756602682|23.422756602682|23.422756602682|||23.422756602682|23.422756602682|23.422756602682|23.422756602682|23.422756602682|23.422756602682|23.422756602682|23.422756602682|23.422756602682|23.404591985882|23.404591985882|23.404591985882|23.404591985882|23.404591985882|23.404591985882|23.404591985882|23.404591985882|23.404591985882|23.404591985882|23.404591985882|23.404591985882|23.404591985882|23.341213911043|23.215236259022|23.044707908143|22.5996754323|22.45519570891|22.386413275513|22.386413275513|22.386413275513|22.090458749966|22.016617226547|22.016617226547|-22.854343366783|-22.854343366783|-22.854343366783|-22.854343366783||-22.854343366783|-22.854343366783|-22.854343366783|-22.854343366783|-22.854343366783|-22.854343366783|-22.946492778109|-23.079435466446|22.387730057434|22.387730057434|22.387730057434|22.387730057434|22.387730057434|22.387730057434|22.387730057434|22.369700042623|22.238556323468||||22.170617459018|22.139574445838|22.113423323772|22.113423323772|22.113423323772|22.113423323772|22.113423323772|22.113423323772|22.103803820236|22.068151411053|22.068151411053|22.068151411053|22.068151411053|22.068151411053|22.068151411053|22.068151411053|22.068151411053|22.038768372708|22.038768372708|21.890297662078|21.8031082803|21.792343105871|21.766493123989|||21.666348932973|21.666348932973
10054|947237|/equities/kei-industries-ltd|MSCI_EEM_SMALLCAP|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254||-3389.0298688254|-3389.0298688254|-3389.0298688254||-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|-3389.0298688254|3028.6347757802|3028.6347757802|3028.6347757802|3028.6347757802|2986.2080597862|2930.7539852428|2930.7539852428|2930.7539852428|2930.7539852428|2886.7738779174|2826.7905555419|2772.8403161192||2772.8403161192|2772.8403161192|2772.8403161192|2772.8403161192|2772.8403161192|2772.8403161192|2772.8403161192|2697.4936447555|2697.4936447555|2689.0522578241|2689.0522578241|2662.1052918966|2622.1433092233|2622.1433092233|2594.0289546497|2594.0289546497|2566.0190591206|2566.0190591206|2566.0190591206||2566.0190591206|2566.0190591206|2566.0190591206|2566.0190591206|2461.6018110237|2440.7824755732|-2677.1352186803|-2677.1352186803||-2677.1352186803|-2677.1352186803|-2677.1352186803|-2677.1352186803|-2677.1352186803|-2677.1352186803|-2677.1352186803|-2677.1352186803|-2677.1352186803|-2677.1352186803|-2720.2396476764|-2720.2396476764|-2720.2396476764|-2720.2396476764||2503.5228695063|2503.5228695063|2503.5228695063|2503.5228695063|2503.5228695063|2503.5228695063|2503.5228695063|2465.5115081103|2457.828427383|2457.828427383|2457.828427383|2457.828427383|2405.1215152876|2405.1215152876|2385.7175870522||-2674.3142589528|-2674.3142589528|-2674.3142589528|-2674.3142589528|-2674.3142589528|-2740.2151074003|2485.868987549|2485.868987549||2485.868987549|2485.868987549|2485.868987549|2485.868987549|2485.868987549|2485.868987549|2485.868987549|2485.868987549|2485.868987549|2485.868987549|2485.868987549|2485.868987549|2483.18775038|2459.1558364682|2397.3131182406|2397.3131182406|2378.2852503838|2378.2852503838|2316.2891670931|-2566.5386141685|-2566.5386141685|-2566.5386141685|-2566.5386141685|-2566.5386141685||-2566.5386141685|-2629.0846119885|-2633.9678050411|-2633.9678050411|-2633.9678050411|-2633.9678050411|-2633.9678050411|-2633.9678050411|-2633.9678050411|-2633.9678050411|2342.9647260475|2342.9647260475|2342.9647260475|2342.9647260475|2342.9647260475|2342.9647260475|2342.9647260475|2342.9647260475|2342.9647260475|2265.5937770901|2265.5937770901|2265.5937770901|2252.2598364152|2193.808089181|2153.161887827|2152.4298555218|2152.4298555218|2152.4298555218|2152.4298555218|2136.2504578209|2136.2504578209|2136.2504578209||2136.2504578209|2136.2504578209|2115.2755331039|2113.4311614566|2076.6235181549|2028.7385610335|2028.7385610335|2028.7385610335|2028.7385610335|2028.7385610335|1960.8510866953|1959.5461151923|1959.5461151923|1959.5461151923|1959.5461151923|1943.3234287727|1934.3483281651|1934.3483281651|1896.5564377616|1845.6960636587|1831.2372595804|1831.2372595804|1831.2372595804|1831.2372595804|1831.2372595804|1831.2372595804|1831.2372595804|1831.2372595804|1831.2372595804|1831.2372595804|1831.2372595804|1831.2372595804|1831.2372595804|1831.2372595804|1831.2372595804|1831.2372595804|1831.2372595804|1768.1747545685|1756.6747150913|1755.1186405531|1755.1186405531|1755.1186405531||1755.1186405531|1732.0762130278|1680.9068789501|1656.9743655544|1634.6992733591|1632.2727167823|1632.2727167823|1632.2727167823|1632.2727167823|1608.2224861492||1603.7333043802|1601.5154364292|1601.5154364292|1601.5154364292||1601.5154364292|1601.5154364292||1565.5670377411|1565.5670377411||1565.5670377411|1565.5670377411|1565.5670377411|1565.5670377411|1565.5670377411|1565.5670377411|1565.5670377411|1565.5670377411|1565.5670377411|1565.5670377411|1565.5670377411|1565.5670377411|1565.5670377411|1565.5670377411|1565.5670377411|1565.5670377411||1565.5670377411|1565.5670377411|1565.5670377411|1565.5670377411|1565.5670377411|1565.5670377411|1565.5670377411|1565.5670377411
10055|1012912|/equities/pchome-online|MSCI_EEM_SMALLCAP|||||41.716368530996|41.716368530996|41.716368530996|41.716368530996|41.273742727447|40.873602818569|40.251225099653|39.993026532166|39.303362304892|-42.346757173336|-42.346757173336|-42.346757173336|-42.346757173336|-42.624176925859|-42.846305576122|-43.488648727544|-43.488648727544|-43.534610036355|-44.052344484839|-44.963715839953|-45.165241559976|-45.372489435401|-45.802766675118|-46.147517383499|-46.647242003462||-46.944157527312|-47.063683575605|-47.063683575605|-47.063683575605|-47.063683575605|-47.063683575605|-47.063683575605|-47.188865852005|-47.188865852005|-47.188865852005|-47.188865852005|-47.188865852005|-47.188865852005|-47.188865852005|-47.188865852005|-47.188865852005|-47.188865852005|-47.188865852005|-47.188865852005|-47.188865852005|-47.188865852005|-47.188865852005|-47.188865852005|-47.244128724964|-47.244128724964|-47.244128724964|-47.244128724964|-47.244128724964|-47.244128724964|-47.587919788263|43.011152697417|43.011152697417|43.011152697417|43.011152697417|43.011152697417|43.011152697417|43.011152697417|43.011152697417|43.011152697417|42.654605729239|42.654605729239|42.654605729239|42.654605729239|42.654605729239|42.654605729239|42.654605729239|42.654605729239|41.191230622548|40.830290432525|40.830290432525|40.830290432525|40.830290432525|40.830290432525|40.830290432525|40.830290432525|40.830290432525|40.830290432525|40.560972030822|||40.560972030822|40.560972030822|40.560972030822|40.560972030822|40.560972030822||40.560972030822|40.560972030822|40.560972030822|40.560972030822|40.560972030822|40.560972030822|40.560972030822|40.560972030822|40.560972030822|40.560972030822|40.370524097221|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-44.208353033729|-45.473171224272|-46.525744109325|-47.41193904366|-47.413264586814|-48.219661275421|-48.219661275421|-48.219661275421|-48.219661275421||-48.219661275421|-48.219661275421|-48.219661275421|-48.219661275421|-48.219661275421|-48.219661275421|-48.413513969353|-48.867791307161|-49.72810335975|-49.81728738695|-49.81728738695|-49.81728738695|-49.81728738695|-49.81728738695|-49.81728738695|-50.058683966593|-51.014560698355|-51.519971634376|-52.60819623363|-53.263391043212|-53.295447681923|-53.295447681923|-53.295447681923|-53.295447681923|-53.295447681923|-53.295447681923|-53.611883856362|-53.611883856362|||-54.957209706932|-54.957209706932|-54.957209706932|-54.957209706932|-54.957209706932|-56.083144540431|-56.083144540431|-56.083144540431|-56.083144540431|-56.083144540431|-56.083144540431|-56.083144540431|-56.083144540431|-56.083144540431|-56.083144540431|-56.083144540431|-56.083144540431|-56.083144540431|-56.086827351916|-57.057585480333|-57.519539888833|-57.654948701386|-57.654948701386|-57.654948701386|-57.654948701386|-57.654948701386|-57.654948701386|-57.654948701386|-57.654948701386|-59.844388208924|-60.199078576108|-60.199078576108|-60.199078576108|-60.199078576108|-60.199078576108|-61.137866144203|-61.842072942547||-61.901942403586|-61.901942403586|-62.56327073604|-63.981410742139|-65.129345523357|-65.99390733364|-65.99390733364|-65.99390733364|-65.99390733364|-65.99390733364|-65.99390733364|-66.835499852416|-66.835499852416|-66.835499852416|-66.835499852416|-67.122777401868|-67.141975441976||||-67.329157010289|-67.329157010289|-67.329157010289|-67.329157010289|-67.329157010289|-67.329157010289|-67.329157010289|-67.329157010289|-67.329157010289|-67.329157010289|-67.329157010289|-67.329157010289|-69.021284041109|-70.023650629987|-70.420723049364|63.024458793227|63.024458793227|63.024458793227|63.024458793227|63.024458793227|63.024458793227|63.024458793227|63.024458793227|||63.024458793227|63.024458793227
10056|18438|/equities/tube-investments-of-india|MSCI_EEM_SMALLCAP|1078.8885068321|1078.8885068321|1078.8885068321|1078.8885068321|1078.8885068321|1078.8885068321|1078.8885068321|1078.8885068321|1056.9594384723|1026.3438883417||998.14875397336|-1099.2740295764|-1099.2740295764||-1099.2740295764|-1099.2740295764|-1101.5972795335|-1101.5972795335|-1104.6978207332|-1104.6978207332|-1104.6978207332|-1104.6978207332|-1104.6978207332|-1104.6978207332|-1104.6978207332|-1104.6978207332|-1104.6978207332|-1111.959431187|-1111.959431187|-1111.959431187|-1111.959431187|-1111.959431187|-1116.8568216854||-1116.8568216854|-1116.8568216854|-1116.8568216854|-1116.8568216854|-1116.8568216854|-1116.8568216854|-1116.8568216854|-1116.8568216854|-1116.8568216854|-1116.8568216854|-1116.8568216854|-1116.8568216854|-1116.8568216854|-1116.8568216854|-1116.8568216854|-1116.8568216854|-1116.8568216854|-1131.4714773555|-1139.5794531923||-1163.2187880523|-1185.6597645025|-1202.9086378606|-1202.9086378606|-1202.9086378606|-1202.9086378606|1078.269706401|1078.269706401||1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401||1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401||1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1078.269706401|1034.5579270883||1031.383828221|1022.7737319317|1011.1568823221|997.14894461667|997.14894461667|982.82381921384|962.64589124888|935.72594077024|903.80105004745|900.98172702212|897.00624555677|897.00624555677|897.00624555677|892.14857836929|883.56969979551|883.56969979551|883.56969979551|883.56969979551|883.56969979551|883.56969979551|883.56969979551|883.56969979551|883.56969979551|883.56969979551||883.56969979551|883.56969979551|883.56969979551|883.56969979551|883.56969979551|883.56969979551|883.56969979551|883.56969979551|883.56969979551|883.56969979551|873.89968610634|853.75360411509|853.75360411509|853.75360411509|853.75360411509|853.75360411509|853.75360411509|853.75360411509|848.8965917654|848.8965917654|848.8965917654|848.8965917654|848.8965917654|848.8965917654|842.6741990277|842.6741990277|842.6741990277|842.6741990277|842.6741990277|842.6741990277|842.6741990277|842.6741990277||842.6741990277|842.6741990277|842.6741990277|842.6741990277|842.6741990277|842.6741990277|842.6741990277|842.6741990277|810.66576991576|797.09602821631|797.09602821631|788.76229358561|783.92472792607|783.68582101378|769.03425709972|756.65681594867|756.65681594867|756.65681594867|756.65681594867|756.65681594867|756.65681594867|756.65681594867|756.65681594867|753.89113467311|753.89113467311|753.89113467311|744.95956085098|737.48839958919|728.23157680049|717.16796756692|717.16796756692|697.52035037317|697.52035037317|667.68652821954|653.61558216342|627.5089754344|626.01722235162|626.01722235162|614.17746792324|599.73053551258|565.67002996406|555.76672166146||540.68524629051|532.46047019537|532.46047019537|532.46047019537|532.46047019537|532.46047019537|532.46047019537|532.46047019537|532.46047019537|532.46047019537||528.74852172599|528.74852172599|528.74852172599|528.74852172599||516.23725585657|-572.4122385625||-572.4122385625|-572.4122385625||-572.4122385625|-572.4122385625|-580.84137075521|-595.76260162038|-596.51459990207|-596.51459990207|-596.51459990207|-596.51459990207|-596.51459990207|-596.51459990207|-607.86898497148|-612.58774819423|-616.93640926203|-621.64320742114|-627.33971221164|571.0290663407||571.0290663407|571.0290663407|571.0290663407|571.0290663407|571.0290663407|571.0290663407|571.0290663407|571.0290663407
10057|1115204|/equities/motus|MSCI_EEM_SMALLCAP|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9449.3001159423|9387.3890177137|9377.8979927914|9377.8979927914|9377.8979927914|9377.8979927914|9377.8979927914|9377.8979927914|9377.8979927914|9377.8979927914|9377.8979927914|9377.8979927914|-10284.900712013|-10284.900712013|-10284.900712013|-10284.900712013|-10284.900712013|-10284.900712013|-10284.900712013|-10284.900712013|-10284.900712013|-10284.900712013|-10284.900712013|-10284.900712013||-10284.900712013|-10284.900712013|-10284.900712013|||-10284.900712013|-10284.900712013|-10284.900712013|-10284.900712013|-10284.900712013||-10284.900712013|-10284.900712013|-10310.288913148|-10310.288913148|-10310.288913148|-10310.288913148|-10310.288913148|-10310.288913148|-10310.288913148|-10312.683843393|-10312.683843393|-10448.03760377|-10628.986226411|9754.8089500691|9754.8089500691|9754.8089500691|9754.8089500691|9754.8089500691|9754.8089500691|9754.8089500691|9754.8089500691|9754.8089500691|9335.8432778546|9212.5480865051|9017.5534294501|8974.5593660557|8736.8992956174|8661.4992173527|8647.8324637252|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-9611.275840355|-10253.43697204|-10253.43697204|-10253.43697204|-10253.43697204|-10253.43697204|-10253.43697204||-10253.43697204|-10253.43697204|-10253.43697204|-10253.43697204|-10293.429968933|-10388.08885437|-10621.376504856|-10770.585005395|-10858.982133489|-10858.982133489|-10858.982133489|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649||9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9891.1896038649|9763.5995598499|9572.7217331665|9455.1908146295|9250.6564606994|9238.3919423008|9238.3919423008|9238.3919423008|9238.3919423008|9238.3919423008|9238.3919423008|9238.3919423008|9238.3919423008|9238.3919423008|9238.3919423008|9238.3919423008|9238.3919423008|9238.3919423008|9238.3919423008|9238.3919423008|9238.3919423008|9238.3919423008|9238.3919423008|9238.3919423008|9238.3919423008|9043.4354914454|9007.4944435044|9007.4944435044|9007.4944435044|9007.4944435044|9007.4944435044|9007.4944435044||9007.4944435044|8780.26669123|-9961.2315336404|-9961.2315336404|-9961.2315336404|-9961.2315336404|-9961.2315336404|-9961.2315336404|-9961.2315336404|-9961.2315336404|-9961.2315336404|-9961.2315336404|-9961.2315336404|-9961.2315336404|-9961.2315336404|-9961.2315336404|-9961.2315336404|-9961.2315336404|-9961.2315336404|-9961.2315336404|-9961.2315336404|-9961.2315336404|-9961.2315336404|-9961.2315336404|-9961.2315336404|-9961.2315336404|-9961.2315336404|-9961.2315336404|-9961.2315336404|-9961.2315336404|-9961.2315336404|-10151.948915776|-10151.948915776||-10151.948915776||-10151.948915776|-10317.498795306|-10443.88755034|-10530.460974404|-10530.460974404|-10530.460974404|-10538.966924764|-10538.966924764|-10538.966924764|-10538.966924764|-10538.966924764|-10619.132600372|||-10619.132600372|-10619.132600372|-10619.132600372|-10619.132600372|-10619.132600372|-10619.132600372|-10619.132600372|-10619.132600372|-10619.132600372|-10619.132600372|-10619.132600372|-10619.132600372||-10619.132600372|-10619.132600372|-10619.132600372|-10619.132600372|-11140.591778191|-11149.435309101|-11168.983676779|-11429.70408531|-11561.282317011|-11813.758130012|-11936.84236668|-11995.484693526|-11995.484693526|-11995.484693526|-11995.484693526|-11995.484693526|-12548.594103917|-13015.604559908
10058|943829|/equities/tanla-solutions|MSCI_EEM_SMALLCAP|-1103.0519627792|-1116.7438427853|-1122.1959072668|-1127.4676849134|-1137.3168605972|-1158.9215083838|-1172.8016420736|-1173.3268977684|-1173.8076268878|-1191.7334838142||-1227.6455077319|-1243.7617186604|1066.0128535264||1066.0128535264|1066.0128535264|1066.0128535264|1066.0128535264|1066.0128535264|1066.0128535264|1049.817016071|1008.5439311596|985.56176849463|985.56176849463|985.56176849463|985.56176849463|985.56176849463|985.56176849463|984.24052075921|984.24052075921|984.24052075921|984.24052075921|984.24052075921||984.24052075921|984.24052075921|984.24052075921|984.24052075921|984.24052075921|984.24052075921|984.24052075921|909.15056641431|-977.09653726219|-977.09653726219|-980.57451800494|-980.57451800494|-980.57451800494|-980.57451800494|-986.4191399463|-986.4191399463|-987.7601615994|-993.66500836744|-993.66500836744||-999.52778436226|-1004.7874583565|-1004.7874583565|-1004.7874583565|-1004.7874583565|-1016.3110770476|-1025.8789629684|-1037.6743370734||-1037.6743370734|-1053.6881536601|-1057.6368595948|-1057.6368595948|-1057.6368595948|-1057.6368595948|-1064.5465194771|-1076.5072411508|-1079.4358275699|-1105.8148090892|-1107.7844163027|-1107.7844163027|-1107.7844163027|-1127.5548893706||994.06236646308|994.06236646308|994.06236646308|994.06236646308|994.06236646308|994.06236646308|994.06236646308|994.06236646308|962.13322700542|-1090.4383632536|-1090.4383632536|-1090.4383632536|-1090.4383632536|-1090.4383632536|-1090.4383632536||-1090.4383632536|-1090.4383632536|-1090.4383632536|-1090.4383632536|-1090.4383632536|-1090.4383632536|-1090.4383632536|-1090.4383632536||-1090.4383632536|-1090.4383632536|-1090.4383632536|-1090.4383632536|-1090.4383632536|-1090.4383632536|-1090.4383632536|-1090.4383632536|-1090.4383632536|-1090.4383632536|-1090.4383632536|-1099.6203642813|-1104.1143255198|-1112.2645722805|-1112.2645722805|-1124.4578418134|-1134.3615031108|-1163.8072385639|-1181.2441539598|-1194.0129135795|-1219.9977129508|1089.326212285|1089.326212285|1089.326212285||1089.326212285|1089.326212285|1089.326212285|1089.326212285|1089.326212285|1089.326212285|1089.326212285|1089.326212285|1089.326212285|1089.326212285|1089.326212285|1089.326212285|1089.326212285|1089.326212285|1089.326212285|1089.326212285|1044.826345627|992.57654125662|982.17669351864|980.65665589203|980.65665589203|956.75462172682|941.63288861574|917.34943484976|917.34943484976|917.34943484976|917.34943484976|917.34943484976|916.84564477076|916.84564477076|905.19674842084|905.19674842084||905.19674842084|905.19674842084|905.19674842084|905.19674842084|905.19674842084|905.19674842084|897.96587633782|873.16542730404|873.16542730404|873.16542730404|873.16542730404|781.22825866356|759.03943720427|759.03943720427|759.03943720427|737.93269783222|707.50298877516|703.28388930205|697.1674761228|697.1674761228|684.95829459608|661.47033682334|659.58379278382|659.58379278382|659.58379278382|659.58379278382|659.58379278382|659.58379278382|659.58379278382|659.58379278382|631.53476704713|618.87154655689|618.87154655689|618.87154655689|618.87154655689|618.87154655689|618.87154655689|609.25726784859|605.00530846024|603.06621647274|603.06621647274|603.06621647274||599.66246478199|581.89968765206|581.89968765206|581.89968765206|581.89968765206|581.89968765206|581.89968765206|581.89968765206|568.78385774524|568.78385774524||540.44036697713|519.43374786738|-593.60376021262|-593.60376021262||-593.60376021262|-593.60376021262||-593.60376021262|-593.60376021262||-593.60376021262|-593.60376021262|-593.60376021262|-615.69305130504|-623.53673994831|-631.03673429611|-631.03673429611|-642.38524405297|-656.15091044589|-656.15091044589|601.33975506571|601.33975506571|601.33975506571|601.33975506571|601.33975506571|601.33975506571||601.33975506571|601.33975506571|601.33975506571|601.33975506571|601.33975506571|601.33975506571|601.33975506571|601.33975506571
10059|1012932|/equities/advanced-wireless-semiconductor-co|MSCI_EEM_SMALLCAP|||||-127.54943586094|-127.54943586094|-127.54943586094|-127.54943586094|-127.54943586094|-127.54943586094|-127.54943586094|-127.54943586094|-127.54943586094|-127.54943586094|-127.54943586094|-127.54943586094|-127.98578868557|-127.98578868557|-127.98578868557|-127.98578868557|-127.98578868557|-129.67865409507|-130.94850455008|-134.2205606112|-136.02284512356|-136.08093902617|-136.86049278509|-136.86049278509|-136.86049278509||-136.86049278509|-136.86049278509|-136.86049278509|-136.86049278509|-136.86049278509|-136.86049278509|-136.86049278509|120.55094709982|120.55094709982|120.55094709982|120.55094709982|120.55094709982|120.55094709982|120.55094709982|120.52883011091|120.25425567878|119.03250630976|117.8748371876|117.8748371876|117.8748371876|116.166485764|115.59541357855|115.59541357855|115.59541357855|115.59541357855|115.59541357855|115.13671283865|115.13671283865|115.13671283865|115.13671283865|115.13671283865|115.13671283865|115.13671283865|115.13671283865|115.13671283865|113.67968093184|109.4774232576|106.44713695288|105.30237439209|102.39152710233|99.823919002586|99.804354447317|99.754838274797|95.795550503986|-106.92827473441|-106.92827473441|-107.57586225712|-109.47143326526|-109.47143326526|-110.83492364625|-111.09991507773|-114.28323931433|-116.89804368259|-118.02560409177|-118.33400454641|-118.83827721779|-118.83827721779|-118.95919690866|||105.87051204768|105.87051204768|105.87051204768|105.87051204768|105.87051204768||105.87051204768|105.87051204768|105.87051204768|105.87051204768|105.87051204768|105.87051204768|105.87051204768|105.87051204768|105.87051204768|105.87051204768|105.87051204768|105.87051204768|105.87051204768|105.87051204768|102.73211363912|102.73211363912|100.64679293235|99.385325480389|91.03369421527|89.40410756585|-98.072552881018|-98.072552881018|-98.072552881018|-98.072552881018|-98.072552881018|-98.072552881018|-98.072552881018|-98.072552881018|-98.072552881018|-99.489504859628|-99.489504859628|-99.489504859628|-100.91055959881|-102.44506469502|-102.87330685677|-102.87330685677|-102.87330685677|-102.87330685677|-102.87330685677|-102.87330685677||-102.87330685677|-102.87330685677|-103.24358717677|-103.24358717677|-103.29843104412|-105.77603534117|90.222596777684|90.222596777684|90.222596777684|90.222596777684|90.222596777684|90.222596777684|90.222596777684|90.222596777684|90.222596777684|90.222596777684|90.197330939777|88.490327027066|88.490327027066|88.490327027066|88.490327027066|84.372584398834|83.767388919067|83.767388919067|83.392212027257|83.392212027257|83.392212027257|83.392212027257|||83.392212027257|83.392212027257|83.392212027257|83.392212027257|83.392212027257|83.392212027257|83.392212027257|83.392212027257|83.392212027257|83.392212027257|83.392212027257|82.642239745685|82.642239745685|79.052485978414|-85.057755713148|-85.057755713148|-85.057755713148|-85.057755713148|-85.057755713148|-85.057755713148|-85.057755713148|-85.057755713148|-85.057755713148|-85.057755713148|-85.062044561256|-85.062044561256|-85.122894002024|-85.122894002024|-86.764325566892|-87.806574651494|-87.806574651494|-88.335084302441|-89.80564642749|-90.18405395969|-90.35241633679|-90.35241633679|-90.35241633679||-90.35241633679|-90.35241633679|-92.52490797336|-96.005453642817|85.670756018399|85.670756018399|85.670756018399|85.670756018399|84.906390998362|83.749623886167|83.749623886167|83.749623886167|83.749623886167|83.582917548351|81.958797191175|80.87643911948|78.925768433391||||78.925768433391|78.925768433391|78.925768433391|74.571320051983|74.571320051983|73.329240263651|-78.80451899563|-78.80451899563|-78.80451899563|-78.80451899563|-78.80451899563|-78.80451899563|73.910999928158|73.910999928158|73.910999928158|73.910999928158|73.910999928158|73.910999928158|73.910999928158|73.910999928158|73.910999928158|73.910999928158|73.910999928158|||73.910999928158|73.910999928158
10060|103558|/equities/orise-tech|MSCI_EEM_SMALLCAP|||||-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-108.64350534527|-111.18723028069|-111.81358886168|-114.65398762409|-114.69887513788|-115.58281911918|-115.58281911918|-115.58281911918|-118.35846244058|-118.35846244058|-118.35846244058|-120.03718048953|-121.13247000049||-121.13247000049|-121.13247000049|-121.13247000049|-121.13247000049|-121.13247000049|-122.03607777832|-123.81786419813|-126.68651577571|-127.20723975078|113.11527591299|113.11527591299|113.11527591299|113.11527591299|113.11527591299|113.11527591299|113.11527591299|113.11527591299|113.11527591299|113.11527591299|113.11527591299|113.11527591299|113.11527591299|113.11527591299|111.95922621809|111.95922621809|111.95922621809|108.89914024232|108.44348915813|106.65943239793|105.31603599769|96.795595552994|92.022883947771|88.953205912291|81.836891219549|78.41877200596|77.809743112905|77.671938996164|77.546598969398|77.418441942994|75.320494523384|74.395668342205|74.395668342205|74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|||74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817||74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|74.211423684817|72.451586195342|70.835095772602|70.042090033134|70.042090033134|70.030101986549|69.406401467854|69.406401467854|69.406401467854|69.406401467854|-74.027294243987|-74.027294243987|-74.027294243987|-74.027294243987|-74.027294243987|-74.027294243987|-74.027294243987|-74.027294243987|-74.027294243987|-74.027294243987|-74.027294243987|-74.027294243987|-74.027294243987|-74.027294243987|-74.027294243987|-74.027294243987|-75.330206756988|-75.330206756988|-75.330206756988|-75.330206756988|-75.330206756988|-75.330206756988||-75.330206756988|-75.330206756988|-75.330206756988|-75.330206756988|-75.330206756988|-75.330206756988|-75.330206756988|-76.412389696987|-76.412389696987|-76.412389696987|-76.412389696987|-76.412389696987|-76.412389696987|-77.002652845285|-77.080723349145|-77.800803466959|-78.256446940285|-78.979386760771|-81.454871974587|-82.849857156144|-82.916511765968|-82.966680928821|-82.966680928821|-83.801867613919|-84.126380514372|-84.126380514372|-84.47375527937|-84.959728257731|||79.406295647243|79.406295647243|79.406295647243|79.406295647243|79.406295647243|79.406295647243|79.406295647243|78.69607831529|78.69607831529|78.69607831529|78.69607831529|78.69607831529|78.69607831529|78.69607831529|78.69607831529|78.69607831529|76.917864709995|76.627045172426|76.627045172426|76.627045172426|75.191164354453|75.062403736258|-81.559024539228|-81.559024539228|-81.559024539228|-81.559024539228|-81.559024539228|-81.559024539228|-82.104472812276|-83.788305159257|-83.839264752745|-83.839264752745|-86.406812656562|-86.406812656562|-86.406812656562|-87.000773921263|-87.000773921263||-87.000773921263|-87.000773921263|-87.000773921263|-90.356415128986|-90.662684493904|-91.980756395|81.95948023179|81.95948023179|81.95948023179|81.95948023179|81.95948023179|81.95948023179|81.95948023179|75.354979561201|74.294422412836|73.532689280999|73.215438626107||||73.215438626107|73.215438626107|73.215438626107|73.215438626107|73.215438626107|73.215438626107|73.215438626107|73.215438626107|73.215438626107|71.30048812528|71.192429500784|71.192429500784|71.192429500784|71.192429500784|71.192429500784|71.192429500784|71.192429500784|71.192429500784|71.192429500784|71.192429500784|71.192429500784|71.192429500784|71.192429500784|||71.192429500784|71.192429500784
10061|1167309|/equities/3r-petroleum-oleo-e-gas-sa|MSCI_EEM_SMALLCAP|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.68302115188|26.064359197243|26.064359197243|26.064359197243|26.064359197243|25.903176847679|25.568530470775|25.280034284511|-28.268212060817|-28.268212060817|-28.268212060817|-28.377717703468|-28.377717703468|||-28.377717703468|-28.7474643057|-28.852892013327||-28.852892013327|-28.852892013327|-29.270436388404|-29.371341431323|-29.371341431323|-29.371341431323|-29.371341431323|-29.371341431323|-29.762044496209|-29.907551227324|-29.907551227324|-29.907551227324|-30.427834866569|-30.967038867789|-31.853932537323|-32.586036326362|-33.075041587566|-33.554489355854|-33.703322337261|30.352104716715|30.352104716715|30.352104716715|30.352104716715|30.352104716715|30.352104716715|30.352104716715|30.352104716715||30.352104716715|30.352104716715|30.352104716715|30.352104716715|30.352104716715|30.352104716715|30.352104716715|30.352104716715||29.818451304366|29.818143841869|29.818143841869|29.818143841869|29.818143841869|29.818143841869|29.818143841869|29.818143841869|29.818143841869|29.818143841869|29.818143841869|29.494046314167|29.36752978422|29.36752978422||28.14336587166|-31.27318751535|-31.27318751535|-31.27318751535|-31.654651612277|-32.837946964895|-33.069385291907|-33.654511156887|-33.654511156887|-33.654511156887|-33.654511156887|-33.654511156887|-33.765568723513|-33.861743280439|-34.283046851719|-34.76726088437|-34.76726088437|-34.76726088437|-34.76726088437|-34.76726088437|-34.76726088437|-34.76726088437|-34.76726088437|-34.76726088437||-34.76726088437|-34.76726088437|-34.76726088437|-34.76726088437|-34.76726088437|-34.76726088437|-34.76726088437|-34.815291668669|-34.83517412111|-34.83517412111|-34.978525309263|-35.103361929454|-35.469829910819|-35.469829910819|-35.950368212135|-36.410408336224|-36.914342701768|-37.312601103093|-37.500383919979|33.860773816158|33.860773816158|33.375231460356|33.375231460356|33.375231460356|32.987649200342|32.987649200342|32.987649200342|32.987649200342|32.987649200342|32.987649200342|32.987649200342|32.987649200342|32.617387610433|32.046539763342|31.326154792453|30.789616995548|29.728464371071|29.291665632149|29.291665632149|29.291665632149|29.291665632149|29.291665632149|29.291665632149|29.291665632149|29.291665632149|29.291665632149|29.291665632149|29.291665632149|29.291665632149|29.291665632149|29.291665632149|29.291665632149|29.291665632149|29.291665632149|29.291665632149|29.291665632149|29.291665632149|29.291665632149|29.291665632149|29.291665632149|29.291665632149|29.291665632149|29.291665632149|29.291665632149||29.291665632149|29.157505387332|29.157505387332|29.157505387332|29.157505387332|29.157505387332|29.157505387332|29.157505387332|29.157505387332|29.157505387332|29.157505387332|29.157505387332|29.157505387332|29.157505387332|29.157505387332|29.157505387332|29.157505387332|29.157505387332|28.367227097646|28.22918336858|28.22918336858|28.22918336858|27.892424244236|-32.152627806079|-32.152627806079|-32.152627806079|-32.152627806079||-32.152627806079|-32.152627806079|-32.152627806079|-32.152627806079|-32.152627806079||-32.152627806079|-32.152627806079|-32.152627806079|-33.849243009765|27.694550928413|27.694550928413|-32.109761101773|-32.109761101773|-32.109761101773||-32.109761101773|-32.109761101773|-32.109761101773|-32.109761101773|-32.109761101773|-32.109761101773|-32.109761101773|-32.109761101773|-32.109761101773|-32.109761101773|-32.109761101773|-32.109761101773|-32.109761101773|-32.109761101773|-32.109761101773|-32.109761101773|-32.448561622888|-33.130433462026|-33.130433462026|-35.427367737959|-37.137822313518|-37.557232904104|-37.557232904104|-37.928516776066|-37.928516776066|-38.418894669194|-39.338389605039|-42.598549968395|-43.214146264292|-43.214146264292|-43.214146264292
10062|946369|/equities/cgn-meiya-power-holding-co-ltd|MSCI_EEM_SMALLCAP|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.9182465421121|-1.93082946395|-1.9981438898943|-2.0173820614707|-2.0682022240307|1.8456815243468|1.8456815243468|1.8456815243468|1.8456815243468|1.8456815243468|1.8456815243468|1.8456815243468|1.8456815243468|1.8326314894634|1.8326314894634|1.8206561338114||1.8206561338114|-1.9866035791513|-1.9866035791513|||-1.9866035791513|-1.9866035791513|-1.9866035791513|-1.9866035791513|-1.9866035791513|-1.9866035791513|-1.9866035791513|-1.9866035791513|-1.9866035791513|-1.9866035791513|-1.9866035791513|-1.9866035791513|-1.9866035791513|-1.9866035791513|-1.9928928980427|-2.0137698792966|-2.0241887595424|-2.0568764437314|-2.0779955322208|-2.0779955322208|-2.0959141937273|-2.0959141937273|-2.0959141937273|-2.0959141937273|-2.0959141937273|-2.0959141937273|-2.0959141937273|-2.0959141937273|-2.0959141937273|-2.0959141937273|-2.0960158073657|1.9789034426049|1.9789034426049|1.9789034426049|1.9789034426049|1.9789034426049|1.9789034426049|1.9789034426049|1.9789034426049|1.9789034426049|1.9789034426049|1.9789034426049|1.9789034426049|1.9789034426049||1.9789034426049|1.9789034426049|1.9789034426049|1.9789034426049|1.9789034426049|1.9789034426049|1.9789034426049|-2.1301859126775|-2.1301859126775|-2.1301859126775|-2.1301859126775|-2.1301859126775|-2.1485398992662|-2.1894887536504||-2.2318981798886|-2.2318981798886|-2.2318981798886|-2.2454424337545|-2.2603946878483|-2.2603946878483|-2.2603946878483|-2.2603946878483|-2.2603946878483|-2.2603946878483|-2.2603946878483|-2.2603946878483|-2.2603946878483|-2.2603946878483|-2.2603946878483||-2.2603946878483|-2.2603946878483|-2.2603946878483|-2.2603946878483||-2.2603946878483|-2.2603946878483|-2.2603946878483|-2.2603946878483|-2.2603946878483|-2.2603946878483|-2.2603946878483|-2.2603946878483|-2.2615496796557|-2.2829009169646|-2.2829009169646|-2.2957636442865|-2.2957636442865|-2.2957636442865|-2.2957636442865|-2.2957636442865|-2.2957636442865|-2.2957636442865|-2.2957636442865|-2.2957636442865|-2.2957636442865|-2.2957636442865|-2.2957636442865|-2.2957636442865|-2.2957636442865|-2.2957636442865|-2.2957636442865|-2.2957636442865|-2.2957636442865|-2.3067359533535|-2.3067359533535|-2.3067359533535|-2.3067359533535||-2.3067359533535|-2.3067359533535|-2.3067359533535|-2.3067359533535|-2.3067359533535|-2.3067359533535|-2.3269288767958|-2.3504662041321|-2.3504662041321|-2.3504662041321|-2.3504662041321|-2.3504662041321|-2.3504662041321|-2.3504662041321|-2.3504662041321|-2.3504662041321||-2.4144068961292|-2.4217931822335|-2.4217931822335|-2.4217931822335|-2.4217931822335|-2.4217931822335|-2.4408813135928|-2.4572583697387|-2.4572583697387|-2.4572583697387|-2.4591759865095|-2.5057510738692|-2.5587942917926|-2.5587942917926|-2.5587942917926|-2.6001669157413|-2.6001669157413|-2.6001669157413||-2.6001669157413|-2.6001669157413|-2.6001669157413|-2.6001669157413|-2.6001669157413|-2.6001669157413|-2.6001669157413|-2.6001669157413|-2.6001669157413|-2.6001669157413|-2.6001669157413|-2.6001669157413|-2.6001669157413|-2.6001669157413|-2.6001669157413|-2.6001669157413|-2.6001669157413|-2.650741032855||-2.6593784058725|-2.6593784058725|-2.6593784058725|-2.6593784058725|-2.6593784058725|-2.6593784058725|-2.6593784058725|-2.6593784058725|-2.6593784058725|-2.6593784058725|-2.6593784058725|-2.6593784058725|-2.6593784058725|-2.6593784058725|||-2.6593784058725||-2.6909759932795|-2.739846901398|-2.739846901398|-2.756601150513|-2.756601150513|-2.8027174831912|-2.8027174831912|-2.8141305580719|-2.8229228672036|-2.8599144150426|-2.8832381621124|-2.9082147978708|-2.9082147978708|-2.9082147978708|-2.9082147978708|-2.9082147978708|2.6392141284567|2.6392141284567|2.6392141284567|2.6392141284567|2.6392141284567|2.635347572607|2.635347572607|2.635347572607|2.635347572607|2.635347572607|2.635347572607|2.635347572607|2.635347572607
10063|995736|/equities/eubiologics-co-ltd|MSCI_EEM_SMALLCAP||10172.737209879|10172.737209879|10172.737209879|10172.737209879|10172.737209879|10172.737209879|10172.737209879|10172.737209879|10172.737209879|10172.737209879|10172.737209879|10172.737209879|10172.737209879|10172.737209879|10172.737209879|10172.737209879|10172.737209879|10172.737209879|10172.737209879|10172.737209879|10172.737209879|10172.737209879|10172.737209879|10172.737209879|10172.737209879|10172.737209879|10172.737209879|10172.737209879|||10172.737209879|10172.737209879|10054.152455421|9660.1012885556|9660.1012885556|9660.1012885556|9660.1012885556|9643.684895138|9643.684895138|9643.684895138|9111.3165501534|8764.7234798576|8764.7234798576|8764.7234798576|8764.7234798576|8764.7234798576|8764.7234798576|8764.7234798576|8764.7234798576|8764.7234798576|8764.7234798576|8764.7234798576|8764.7234798576|8764.7234798576|8764.7234798576|8764.7234798576|8764.7234798576|8764.7234798576|8764.7234798576|8764.7234798576|8764.7234798576|8764.7234798576|8764.7234798576|8764.7234798576|8764.7234798576|8764.7234798576|8764.7234798576|8630.8038665084|-10240.962958544|-10240.962958544|-10240.962958544|-10240.962958544|-10240.962958544|-10240.962958544|-10240.962958544|-10240.962958544|-10240.962958544|-10240.962958544|-10240.962958544|-10240.962958544|-10382.736620604|-10596.374022894|-10823.748914326|-10996.94323814|-11429.381375712|-11882.645973013|-11931.273303348|-11993.081448164|-12150.09049796|-12251.2116644|-12368.568516|10039.019113558|10039.019113558||||10039.019113558|10039.019113558|10039.019113558|10039.019113558|10039.019113558|10039.019113558|10004.465681731|9825.6525126627|9825.6525126627|9825.6525126627|9734.6139029586|9701.7932255095|9581.534846308|9581.534846308|8696.1498292312|8436.2775880346|8386.4195422607|8164.4607345602|8164.4607345602|8164.4607345602|8164.4607345602|8164.4607345602|8164.4607345602|8164.4607345602|8164.4607345602|7819.400816178|7543.2231290867|7169.6923656519|6650.567544051|6650.567544051|6650.567544051||6650.567544051|6616.4938340209|6616.4938340209|6616.4938340209|6616.4938340209|6616.4938340209|-7498.9063512621|-7498.9063512621|-7498.9063512621|-7498.9063512621|-7498.9063512621|-7498.9063512621|-7498.9063512621|-7498.9063512621|-7569.6349689563|-7569.6349689563|-7569.6349689563|-7569.6349689563|-7569.6349689563|-7569.6349689563|-7569.6349689563|-7569.6349689563|-7569.6349689563|-7569.6349689563|-7634.5944099514|-7692.3271221683|-7759.8079135203|-7979.6973389172|7184.7240691388|7184.7240691388|7184.7240691388|7184.7240691388|7184.7240691388|7184.7240691388|7184.7240691388|7184.7240691388|7184.7240691388|7184.7240691388|7184.7240691388|7184.7240691388|7184.7240691388|7184.7240691388|7184.7240691388|7184.7240691388|7184.7240691388|7184.7240691388|7184.7240691388|7120.2319055903|7120.2319055903|7120.2319055903|7120.2319055903|7120.2319055903|7120.2319055903|7031.1323054265|7031.1323054265||7031.1323054265|7031.1323054265|6983.4803393628|6869.422599292|-7939.1912828959|-7939.1912828959|-7939.1912828959|-7939.1912828959|-8047.4347587733|7141.8431457522|7141.8431457522|7141.8431457522|7141.8431457522|7141.8431457522|7141.8431457522|7141.8431457522|7141.8431457522|7141.8431457522|7141.8431457522||7141.8431457522|7141.8431457522|7141.8431457522|7141.8431457522|7141.8431457522|7141.8431457522|7141.8431457522|7141.8431457522|7141.8431457522|7141.8431457522|7141.8431457522|6790.9368286135|-8009.1238867056|-8009.1238867056|-8009.1238867056|-8009.1238867056|-8009.1238867056|-8009.1238867056|-8009.1238867056|-8009.1238867056|-8009.1238867056|-8009.1238867056|-8009.1238867056|-8033.0437403369|-8033.0437403369|-8033.0437403369|-8071.715267041|-8080.8256143897|-8080.8256143897|-8080.8256143897|-8080.8256143897|-8080.8256143897|-8260.3617937663|-8267.6242152959|-8323.4713503288|-8454.968167032|-8555.5201855911|-8787.8002062123|-8844.1977854473|-8844.1977854473|-8970.7753171636|-8985.6191111481||-8985.6191111481|-8985.6191111481|-8985.6191111481|-8985.6191111481
10064|103468|/equities/esmt|MSCI_EEM_SMALLCAP|||||-97.272447071119|-98.457506631001|-98.457506631001|-98.457506631001|-98.457506631001|-98.457506631001|-98.457506631001|-98.457506631001|-98.457506631001|-98.457506631001|-98.457506631001|-98.457506631001|-98.457506631001|-100.24760943415|-100.24760943415|-100.24760943415|-100.24760943415|-100.63067511455|-101.16741857414|-102.30824226676|-104.336938056|-105.87993151242|-106.83880940073|94.749526261543|94.749526261543||94.749526261543|94.749526261543|91.816141816482|88.567934164852|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|87.421008869856|-97.289805576405|-97.289805576405|-97.289805576405|-97.289805576405|-97.289805576405|-97.289805576405|-97.289805576405|-97.289805576405|-97.289805576405|-97.289805576405|-97.289805576405|-97.289805576405|-97.289805576405|-97.289805576405|-97.289805576405|-97.289805576405|-97.289805576405|84.560771546496|84.560771546496|84.560771546496|84.560771546496|84.560771546496|84.560771546496|84.560771546496|84.560771546496|84.560771546496|84.560771546496|84.560771546496|84.560771546496|83.553422792621|83.553422792621|||79.342688516189|78.014098436092|77.899001314082|76.754447939041|-86.891426837441||-86.891426837441|79.613555588345|79.613555588345|79.613555588345|79.613555588345|79.613555588345|79.613555588345|79.613555588345|79.613555588345|78.653946839019|76.309945594652|74.755490527532|74.677490845822|74.677490845822|74.677490845822|74.091656834442|73.690733969828|71.039704071835|70.133005287201|69.342231063877|-75.685871052701|-75.685871052701|-75.685871052701|-75.685871052701|-75.873191753978|-76.257124582955|-76.257124582955|-76.257124582955|-76.257124582955|-76.257124582955|-76.257124582955|-76.257124582955|-76.769024601721|-77.665581110609|-80.350646526165|-81.457130821924|-81.457130821924|-81.457130821924|-81.457130821924|-81.457130821924||-81.457130821924|-81.457130821924|-81.457130821924|-81.457130821924|-81.457130821924|-81.457130821924|-81.969033568414|-82.87670447353|-83.663003783794|-83.665579677151|-83.665579677151|-83.665579677151|-83.665579677151|-83.665579677151|-83.665579677151|-83.665579677151|-83.665579677151|-83.665579677151|-84.867310921932|-86.708124179073|-87.359027035178|-87.415579830211|-87.842562200664|-87.842562200664|-87.842562200664|-87.842562200664|-88.319514488775|-89.52723738838|||81.873128705544|81.873128705544|81.873128705544|81.476918307895|81.476918307895|81.476918307895|81.476918307895|81.476918307895|81.476918307895|81.476918307895|81.476918307895|81.476918307895|81.476918307895|81.476918307895|81.476918307895|81.476918307895|79.779910078705|78.69989923974|-83.979895208846|-83.979895208846|-83.979895208846|-83.979895208846|-83.979895208846|-83.979895208846|-83.979895208846|-83.979895208846|-83.979895208846|-83.979895208846|-83.979895208846|-83.979895208846|-83.979895208846|-83.979895208846|-83.979895208846|-83.979895208846|-85.305443444264|-87.767157093697|-88.683093068048||-88.683093068048|-88.683093068048|-88.683093068048|-91.886771940572|-93.590856101097|-94.495396430825|83.312296322936|83.312296322936|83.312296322936|83.312296322936|83.312296322936|83.312296322936|83.312296322936|78.469217543198|76.628862162915|76.628862162915|76.628862162915||||76.628862162915|-82.536965284243|-82.536965284243|-82.536965284243|-82.536965284243|-82.536965284243|-82.536965284243|-82.536965284243|-82.536965284243|-82.536965284243|-82.536965284243|-82.536965284243|-82.536965284243|-82.536965284243|-82.536965284243|-82.536965284243|-82.536965284243|-82.536965284243|-82.536965284243|-82.536965284243|-82.536965284243|-82.536965284243|-83.49106948629|||77.282629416129|77.282629416129
10065|990812|/equities/china-datang-corp-renewable-power?cid=990812|MSCI_EEM_SMALLCAP|1.5814876676068|1.5814876676068|1.5814876676068|1.5814876676068|1.5814876676068|1.5814876676068|1.5814876676068|1.5814876676068|1.5814876676068|1.5814876676068|1.541097402624|1.4806637565866|-1.7062792757687|-1.7062792757687|-1.7441992405981|-1.7685547276702|-1.7861719180441|-1.8357466050095|1.6314837736108|1.6314837736108|1.6314837736108|1.6314837736108|1.6314837736108|1.6314837736108|1.6314837736108|1.6314837736108|1.6299799129083|1.6299799129083|1.617755517332||1.5958395037036|1.5711789535861|1.5711789535861|||1.5711789535861|1.5451988431459|-1.7477639322499|-1.7477639322499|-1.7477639322499|-1.7477639322499|-1.7477639322499|-1.7477639322499|-1.7477639322499|-1.7477639322499|-1.7477639322499|-1.7477639322499|-1.7477639322499|-1.7477639322499|-1.7477639322499|-1.7477639322499|-1.7641821442953|-1.7868690423293|-1.8181878716993|-1.8342015304981|-1.8342015304981|-1.8342015304981|-1.8342015304981|-1.8342015304981|-1.8342015304981|-1.8342015304981|-1.8342015304981|-1.8342015304981|-1.8342015304981|-1.8342015304981|-1.8368905626865|-1.8682117421463|-1.8891241505229|-1.9044991383396|-1.9044991383396|-1.9044991383396|-1.9044991383396|-1.9044991383396|-1.9097063356044|-1.9097063356044|-1.9097063356044|-1.9097063356044|-1.9097063356044|-1.9097063356044||-1.9244522878419|-1.9244522878419|-1.9479349554465|-1.9479349554465|-1.9479349554465|-1.9479349554465|-1.9479349554465|-1.9479349554465|-1.9479349554465|-1.9479349554465|-1.9479349554465|-1.9479349554465|-1.9815944434191|-2.0013623548439||-2.0013623548439|-2.0013623548439|-2.0013623548439|-2.0013623548439|-2.0426247796406|-2.0462497363476|-2.065277451717|-2.1147527236002|-2.1245713079733|-2.1245713079733|-2.1450792379691|-2.1470114237381|-2.1470114237381|-2.1822349104962|-2.1991499765804||-2.2062777329474|-2.2097530220382|-2.2445715759556|-2.2445715759556||-2.2650795020837|-2.4528660485235|-2.4862241513649|-2.4862241513649|-2.4862241513649|-2.4862241513649|-2.496360183548|-2.5381779679447|-2.5757534116275|-2.6465474300628|-2.6465474300628|-2.6545164093239|-2.6545164093239|-2.6545164093239|-2.6711293442231|-2.6725671285442|-2.6725671285442|-2.6861857036806|-2.697428568652|-2.7171340607453|-2.7171340607453|-2.721275155262|-2.721275155262|-2.721275155262|-2.721275155262|-2.7337651606493|-2.7337651606493|-2.7337651606493|-2.7337651606493|-2.7337651606493|-2.7337651606493|-2.7337651606493|-2.7337651606493||-2.7337651606493|-2.7337651606493|-2.7337651606493|-2.7337651606493|-2.7337651606493|-2.7337651606493|-2.7858501535978|-2.8809446739185|-2.9160350888502|-2.9160350888502|-2.9160350888502|-2.917995662081|-2.917995662081|-2.917995662081|-2.917995662081|-2.917995662081||-2.9805507467717|-3.0042860564018|-3.0042860564018|-3.0042860564018|-3.0042860564018|-3.0042860564018|-3.0164289669223|-3.0761440250538|-3.0761440250538|-3.0761440250538|-3.0943136668085|-3.0943136668085|-3.1299365309038|-3.1299365309038|-3.1299365309038|-3.2465961936622|2.8657740662232|2.8657740662232||2.8657740662232|2.8657740662232|2.8657740662232|2.8657740662232|2.8657740662232|2.8657740662232|2.8657740662232|2.8657740662232|2.8657740662232|2.8657740662232|2.8657740662232|2.8657740662232|2.8657740662232|2.8657740662232|2.8657740662232|2.8657740662232|2.8657740662232|2.8657740662232||2.8657740662232|2.8657740662232|2.8657740662232|2.8311407298383|2.8311407298383|2.7818231285211|2.7596582955045|2.7596582955045|2.6968425320168|2.6926029044809|2.5949561405124|2.5949561405124|2.5949561405124|2.5949561405124|||2.5949561405124||2.5949561405124|2.5949561405124|2.5949561405124|2.5949561405124|2.5949561405124|2.5949561405124|2.5949561405124|2.5949561405124|2.5949561405124|2.5949561405124|2.5949561405124|2.5949561405124|2.5949561405124|2.5949561405124|2.5949561405124|2.5949561405124|2.5949561405124|2.5949561405124|2.5949561405124|2.5949561405124|2.5949561405124|2.5949561405124|2.5949561405124|2.5949561405124|2.5949561405124|2.5949561405124|2.5949561405124|2.5949561405124|2.5949561405124
10066|941315|/equities/dana-gas|MSCI_EEM_SMALLCAP|-0.76815302115498|-0.77933666487334||-0.78118518185374|-0.78118518185374|-0.78118518185374|-0.78118518185374|-0.78118518185374|-0.78118518185374|-0.78118518185374|-0.78118518185374|-0.79248356037401|-0.80220396444823|0.76845499997222|0.76845499997222|0.76845499997222|0.76845499997222|0.76845499997222|0.76845499997222|0.76845499997222|0.76845499997222|0.76845499997222|0.76845499997222|0.76733889651391|0.76648777117051|0.76648777117051|0.76648777117051|0.76648777117051|0.76009752341683||-0.79780202430252|-0.79780202430252|-0.79780202430252|-0.79780202430252|-0.79780202430252|-0.79780202430252|-0.79780202430252|-0.80394671605432|-0.80399635485371|-0.80588839569053|-0.80588839569053|-0.80588839569053|-0.80588839569053|-0.80588839569053|-0.81148565819186|-0.81148565819186|-0.8177327730871|-0.8177327730871|-0.8177327730871||-0.8177327730871|-0.8177327730871|-0.8177327730871|-0.8177327730871|-0.8177327730871|-0.8177327730871|-0.8177327730871||-0.8177327730871|-0.82759199634932|-0.83304663715254|-0.84032962518148|-0.84442177963712|-0.84607976622557|-0.85008864212009|-0.85187626335326|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.85444769570906|-0.86860858411347|-0.8745650738561|-0.88735011552041|-0.90316677793601|-0.91296307692637|-0.91668120964489|-0.91897910550924|-0.9221434561819|-0.92499273004468||-0.92578016137417|-0.92578016137417||-0.92578016137417|-0.92578016137417|-0.92578016137417|-0.92578016137417|-0.92597793114776|-0.9268643698493|-0.92857151797518|-0.93735725538713|-0.94978586453842|-0.95831763102663|-0.96179734285289|-0.96950903823853|-0.96950903823853|-0.97389895376101|-0.97485001813187|-0.97485001813187|-0.97485001813187|-0.97485001813187|-0.97485001813187|-0.97485001813187|-0.97485001813187|-0.97485001813187|-0.97485001813187|-0.97485001813187|-0.97485001813187|-0.97485001813187|-0.97485001813187|-0.97485001813187|-0.97485001813187|-0.98134935565794|-0.98134935565794|-0.98134935565794|-0.98134935565794|0.92780235304461|0.92780235304461|0.92780235304461|0.92780235304461|0.92780235304461|0.92780235304461|0.92780235304461|0.89844703226205|0.88922289601074|0.88922289601074|0.88922289601074|0.88463659409137|0.87456163849308||0.87456163849308|0.87456163849308|0.87456163849308|0.87456163849308|0.87456163849308|0.87456163849308|0.87456163849308|0.87456163849308|0.86556850965237|0.84318724600712|0.84231918087977|0.83040638643746|0.83040638643746|0.82439596871805|||||0.82255105420695|0.81755675259284|0.8145074897679|-0.84305495725755|-0.84305495725755|-0.84305495725755|-0.84305495725755|-0.84305495725755|-0.84305495725755|-0.84305495725755|-0.84305495725755|-0.84305495725755|-0.84305495725755|-0.84305495725755|-0.84305495725755|-0.84305495725755|-0.84305495725755|-0.84305495725755|-0.84305495725755|-0.84305495725755|-0.84305495725755|-0.84305495725755|-0.84305495725755|-0.84934291200878|-0.84934291200878|-0.84934291200878|-0.85060322237282|-0.85203456891293|-0.85203456891293|-0.85203456891293|-0.86326064017873|-0.86724151833387|-0.86724151833387|-0.87433399637788|-0.87433399637788|-0.87433399637788|-0.87433399637788|0.86781763432003|0.86781763432003|0.86781763432003|0.86781763432003|0.84979740113657|0.83421929048875|0.82741036202488|0.82684482232263|0.82510534806969|||0.82150596362488|0.82083995123854|0.81909993048234|0.80616660312065|0.79862956421517|0.7913662064621|0.78738419810307|0.78738419810307|0.78544743394346|0.78544743394346|0.78544743394346|0.78010824693011|0.77517584046575|0.77068370859022|0.77068370859022|0.77068370859022|0.77068370859022|0.77068370859022|0.76814856441148|-0.82491471081502|-0.82491471081502|-0.82491471081502|-0.82491471081502|-0.82491471081502|-0.82491471081502|-0.82491471081502|-0.82491471081502|-0.8268467608654|-0.8268467608654|-0.8268467608654|-0.8268467608654|-0.8268467608654|-0.8268467608654|-0.8268467608654|-0.8268467608654|-0.8268467608654|-0.8268467608654|-0.8268467608654|-0.8268467608654|-0.8268467608654
10067|1012596|/equities/coretronic|MSCI_EEM_SMALLCAP|||||69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|69.792270884136|-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104||-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104|-73.483329530104|-74.767244565226|-74.767244565226|-74.767244565226|-74.767244565226|-74.767244565226|-74.767244565226|-75.050776993503|-75.050776993503|-75.050776993503|-75.050776993503|-75.050776993503|-75.050776993503|-75.050776993503|-75.050776993503|-75.050776993503|-75.050776993503|-75.050776993503|-75.050776993503|-75.050776993503|-75.050776993503|-75.050776993503|-75.050776993503|-75.050776993503|-75.050776993503|-75.078640764808|-75.381820274564|-75.813133214549|-76.395790908012|-76.395790908012|-76.395790908012|-76.961986167864|-77.879988784742|-78.338875579781|-78.465422312359|-78.591968335987|-78.591968335987|-78.591968335987|-78.591968335987|-78.591968335987|-78.591968335987|-78.591968335987|-78.591968335987|-78.591968335987|-78.591968335987|-80.518853282798|-80.632061322385|-82.707847100555|76.792153962373|76.792153962373|||76.792153962373|76.792153962373|76.792153962373|76.792153962373|76.792153962373||76.792153962373|76.792153962373|76.792153962373|76.792153962373|76.792153962373|76.792153962373|76.792153962373|76.792153962373|76.792153962373|76.792153962373|76.792153962373|76.792153962373|76.792153962373|76.792153962373|76.792153962373|75.635726540088|74.578578941026|73.159362265111|73.159362265111|72.978003166341|72.978003166341|72.978003166341|71.458892661358|70.811067415086|70.811067415086|70.811067415086|70.811067415086|70.811067415086|70.811067415086|70.811067415086|70.811067415086|70.811067415086|70.811067415086|70.811067415086|70.811067415086|70.811067415086|70.811067415086|70.811067415086|70.811067415086|70.811067415086||-75.603333134591|-75.603333134591|-75.603333134591|-75.670371844967|-75.961725365648|-75.961725365648|-75.961725365648|-75.961725365648|-75.961725365648|-75.961725365648|-75.961725365648|-75.961725365648|-75.961725365648|-75.961725365648|-75.961725365648|-75.961725365648|-75.961725365648|-75.961725365648|-75.961725365648|-75.961725365648|-75.961725365648|-75.961725365648|-75.961725365648|-75.961725365648|-75.961725365648|-75.961725365648|-75.961725365648|-75.961725365648|||-75.961725365648|-76.60746083394|-76.60746083394|-76.60746083394|-76.60746083394|-77.269402028624|-77.604892414481|-77.699882579811|-78.833202018746|-79.203059310658|-79.203059310658|-79.203059310658|-79.203059310658|-79.203059310658|-79.203059310658|-79.203059310658|-79.203059310658|-79.203059310658|-79.203059310658|-79.203059310658|-79.203059310658|-79.203059310658|-79.203059310658|-79.203059310658|-79.203059310658|-79.203059310658|-79.622913972516|-79.622913972516|-79.992125025479|-80.213476065229|-80.326083160585|-81.404152499903|-81.404152499903|-81.404152499903|-81.404152499903|-81.404152499903|-81.404152499903||-81.404152499903|-81.404152499903|-82.77683746734|-83.285375726651|-83.563427463518|-83.563427463518|-85.637141880444|77.053439700975|77.053439700975|77.053439700975|70.520486183049|66.822760391105|65.141955481491|64.646618642764|64.516182954105|64.516182954105|64.516182954105||||64.516182954105|64.516182954105|63.848667151687|63.848667151687|63.848667151687|63.648520159453|63.242622651841|63.242622651841|62.933375288273|62.933375288273|62.933375288273|62.933375288273|62.933375288273|62.530099745623|62.530099745623|62.530099745623|62.530099745623|62.281604850283|62.281604850283|61.54067451423|60.822969563201|60.297744043884|60.13891413787|||60.13891413787|60.13891413787
10068|50136|/equities/telkom|MSCI_EEM_SMALLCAP|-3033.8770191463|2756.286841372|2756.286841372|2756.286841372|2756.286841372|2756.286841372|2756.286841372|2756.286841372|2756.286841372|2756.286841372|2756.286841372|2756.286841372|2756.286841372|2752.3573041598|2752.3573041598|2752.3573041598|2752.3573041598|2752.3573041598|2752.3573041598|2752.3573041598|2716.397004622|2703.3566592894|2703.3566592894|2703.3566592894|2620.1185103216|2608.4484670724|2608.4484670724|2608.4484670724|2608.4484670724||2608.4484670724|2587.6649634138|2537.3499593486|||2481.8332881652|2428.5925424057|2402.0216192993|2402.0216192993|2402.0216192993||2402.0216192993|2402.0216192993|2402.0216192993|2402.0216192993|2402.0216192993|2402.0216192993|2402.0216192993|2402.0216192993|2402.0216192993|2402.0216192993|2402.0216192993|2402.0216192993|2402.0216192993|2402.0216192993|2397.857354777|2386.06372753|2321.8626265803|2321.8626265803|2117.3320021038|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2449.6266384423|-2462.4740427137|-2557.4711585707|-2558.279208112|-2558.279208112|-2562.75467568|-2563.6163063111||-2642.2403403457|-2689.4892670508|-2710.4105172164|-2710.4105172164|-2710.4105172164|-2718.8463884999|-2718.8463884999|-2718.8463884999|-2763.0515427776|-2876.2239364196|-2895.248818244|-2958.0818334261|-2958.0818334261|-2958.0818334261|-2958.0818334261|-2958.0818334261|-2958.0818334261|-2958.0818334261|-2958.0818334261|-2958.0818334261|-2958.0818334261|-2958.0818334261|-2958.0818334261|-3008.7575926957|-3025.5084363285|-3075.6204848095|-3101.6894275661|-3169.766030629|2772.215124744|2772.215124744|2772.215124744|2772.215124744||2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744|2772.215124744||2692.1834719378|2679.3326089681|2679.3326089681|2679.3326089681|-3005.4774901291|-3005.4774901291|-3005.4774901291|-3005.4774901291|-3005.4774901291|-3005.4774901291|-3005.4774901291|-3005.4774901291|-3005.4774901291|-3005.4774901291|-3005.4774901291|-3005.4774901291|-3005.4774901291|-3005.4774901291|-3005.4774901291|-3005.4774901291|-3119.5861001434|-3119.595666826|-3471.0188489956|-3471.0188489956|-3471.0188489956|-3471.0188489956|-3527.294209047|-3527.294209047|-3527.294209047|-3527.294209047|-3527.294209047|-3527.294209047|-3527.294209047||-3527.294209047||-3527.294209047|-3527.294209047|-3590.6602322745|-3664.4002580827|-3664.7225089808|-3667.2993938035|-3667.2993938035|-3692.1104375594|-3724.6761735064|-3724.6761735064|-3724.6761735064|-3724.6761735064|||-3724.6761735064|-3724.6761735064|-3724.6761735064|-3724.6761735064|-3724.6761735064|-3724.6761735064|-3724.6761735064|-3724.6761735064|-3724.6761735064|-3738.3624150072|-3850.2360166746|3392.7970769659||3392.7970769659|3392.7970769659|3392.7970769659|3392.7970769659|3392.7970769659|3392.7970769659|3392.7970769659|3392.7970769659|3392.7970769659|3392.7970769659|3375.1507123036|3375.1507123036|3362.1737188933|3362.1737188933|3289.4707987703|3278.6614799634|3278.6614799634|3204.4389299909
10069|1057324|/equities/thonburi-healthcare-drc|MSCI_EEM_SMALLCAP|-50.811692762093|-50.811692762093|-50.811692762093|-50.811692762093|-50.811692762093|-50.811692762093|-50.811692762093|-51.179658624548|-52.060731805053|-52.480599183887|-52.480599183887|-52.480599183887|-52.88122131543|-54.0069125727|-55.896569525222|-56.607299472469|-56.877128040071|-56.877128040071|-56.877128040071|-56.877128040071|-56.877128040071|-56.877128040071|-56.877128040071|-57.307920044523|-58.717133382803|-59.630148203115|-59.715088453667|-59.715088453667|-59.715088453667|||-59.715088453667|-59.715088453667|-59.715088453667|-59.715088453667|-61.447640066255|-61.447640066255|-61.455711184728|-62.216927388553|-62.216927388553|-62.809478257473|-62.809478257473|-63.579975841637|59.761307716938||59.761307716938|59.761307716938|59.761307716938||59.761307716938|-64.374861044552|-64.374861044552|-64.374861044552|-64.374861044552|-64.374861044552|-64.374861044552|-64.374861044552|-64.374861044552|-64.374861044552|-64.374861044552|-64.374861044552|-64.374861044552|-64.374861044552|-64.374861044552|-64.374861044552|-64.374861044552|-64.374861044552|-64.374861044552|-64.374861044552|-64.485956716168|-64.984396351298|-65.413218168109|-65.681353520121|-65.757059466801|-65.882843852002|-65.901102336857|-65.901102336857|-65.901102336857|-65.901102336857||-65.901102336857|-65.901102336857|-66.667891485396|-66.825434983774|-67.139372204193||-67.293746893548|-67.337959127837|-67.337959127837|-67.653287919819|-67.680422902706|-67.680422902706|-67.680422902706|-67.680422902706|-67.680422902706|-67.777187455244|65.395191181994|65.395191181994|65.395191181994|65.395191181994|65.395191181994|65.395191181994|65.395191181994|65.395191181994|65.395191181994|65.395191181994|65.395191181994|65.300212424438|64.819680471598|64.535756079553|64.248062310614|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989||64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989|64.219551486989||64.219551486989||64.219551486989|64.219551486989|63.674501652211|-67.194998164211|-67.272220182456|-67.483022424951|-67.495024916613|-67.800027685125|-67.916697427917|-68.171330475463|-68.357033861626|-68.84114873514|-69.865165261266|-70.183516956962|-70.509463285514|-70.718848095015|-70.979275661128|-71.087068717442|-71.087068717442|-71.360631908269|-71.51181323141|-71.605633619025|-71.605633619025|-72.089592910027|69.097221858528|69.097221858528|69.097221858528|69.097221858528|69.097221858528|69.097221858528|69.097221858528|69.097221858528|69.097221858528|68.941357620587|68.420952911763|67.870503235293|67.800559150325|67.403399055917||-69.475378260214|-69.475378260214|-69.475378260214|-69.475378260214|-69.475378260214|-69.475378260214|-69.475378260214|-69.475378260214|-69.475378260214|-69.475378260214|-69.475378260214|-69.475378260214|-69.475378260214|-69.475378260214|-69.475378260214|-69.475378260214|-69.475378260214|-69.475378260214|-69.475378260214|-69.475378260214|||-69.475378260214|-69.475378260214||-69.475378260214|-69.611531400238|-69.707257111376|-69.723465569599|-69.723465569599|-69.762183966222|-69.805204406913|-70.10300489657|-70.338278100387|-70.338278100387|||-70.338278100387|-70.338278100387|-70.338278100387|-70.338278100387||-70.338278100387|-70.338278100387|-70.338278100387|-70.431420111541|-70.659911235046|-70.981371895118|-70.981371895118|-71.00325362842|-71.00325362842|-71.00325362842|-71.087110601399|-71.087110601399|-71.087110601399|-71.291234001555|-71.424362964882|-71.424362964882|-71.866978195181|-71.866978195181|-71.866978195181|-71.866978195181|-71.866978195181|-71.866978195181||-71.866978195181|-71.866978195181|-71.866978195181|-71.866978195181|-71.866978195181|-71.866978195181|-71.866978195181
10070|103048|/equities/tainan-spinnin|MSCI_EEM_SMALLCAP|||||-15.577664779003|-15.611851075134|-15.611851075134|-15.611851075134|-15.639790164234|-15.639790164234|-15.639790164234|-15.639790164234|-15.639790164234|-15.639790164234|-15.639790164234|-15.639790164234|-15.639790164234|-15.716433801917|-16.076593017874|-16.332522074747|-16.332522074747|-16.380580284383|-16.441379314402|-16.441379314402|-16.441379314402|-16.441379314402|-16.441379314402|-16.454310105619|-16.463045490288||-16.463045490288|-16.463045490288|-16.463045490288|-16.463045490288|-16.463045490288|-16.570050915638|-16.675055937148|-16.766729147541|-16.810254714343|-16.86556105736|-16.86556105736|-16.86556105736|-16.86556105736|-17.036734105515|-17.079705133888|16.085967209562|16.085967209562|16.085967209562|16.085967209562|16.085967209562|15.698296390887|15.561995862718|15.473760044128|15.473760044128|15.246146842131|15.246146842131|15.246146842131|15.246146842131|15.073496364101|14.831662891688|14.640736790037|14.450818401283|14.334182114521|14.334182114521|14.334182114521|14.149091503266|-14.607571843478|-14.607571843478|-14.607571843478|-14.607571843478|-14.607571843478|-14.607571843478|-14.607571843478|-14.607571843478|-14.607571843478|-14.607571843478|-14.607571843478|-14.607571843478|-14.607571843478|-14.607571843478|-14.607571843478|-14.632804697939|-14.632804697939|-14.8336715899|-14.912413301522|-14.947126113105|-15.01625109903|-15.164595607382|||-15.164595607382|-15.164595607382|-15.164595607382|-15.285661860155|-15.297957442256||-15.309066965778|-15.309066965778|-15.309066965778|-15.309066965778|-15.309066965778|-15.309066965778|-15.309066965778|-15.309066965778|-15.309066965778|-15.309066965778|-15.309066965778|-15.309066965778|-15.309066965778|-15.412033459656|-15.412033459656|-15.412033459656|-15.412033459656|-15.412033459656|-15.412033459656|-15.412033459656|-15.412033459656|-15.412033459656|-15.412033459656|-15.452259643335|-15.452585967669|-15.452585967669|-15.452585967669|-15.452873000711|-15.46430307981|-15.566114503619|-15.566114503619|-15.581793977681|-15.676993213167|-15.854992374303|-15.913546781368|-15.913546781368|-15.913546781368|-15.913546781368|-15.913546781368|-15.913546781368||-15.913546781368|-15.913546781368|-15.913546781368|-15.913546781368|-15.913546781368|-15.913546781368|-15.913546781368|-15.995607089805|-16.083274671635|-16.083274671635|-16.083274671635|-16.186971316957|-16.341079908635|-16.363678539272|-16.363678539272|-16.606865075425|16.066472653033|16.066472653033|16.066472653033|16.066472653033|16.066472653033|16.066472653033|16.066472653033|16.066472653033|16.066472653033|16.066472653033|16.066472653033|16.066472653033|||16.066472653033|16.066472653033|16.066472653033|15.974714199547|15.974714199547|15.974714199547|15.974714199547|15.974714199547|15.947147323458|15.947147323458|15.947147323458|-16.543179831001|-16.543179831001|-16.543179831001|-16.543179831001|-16.543179831001|-16.543179831001|-16.543179831001|-16.543179831001|-16.543179831001|-16.543179831001|-16.543179831001|-16.543179831001|-16.543179831001|-16.543179831001|-16.543179831001|-16.543179831001|-16.543179831001|-16.734088987215|-16.998986555584|-17.087763602478|-17.280658253175|-17.280658253175|-17.280658253175|-17.280658253175|-17.280658253175|-17.280658253175||-17.280658253175|-17.280658253175|-17.280658253175|-17.280658253175|-17.280658253175|-17.31571278411|-17.31571278411|-17.31571278411|-17.31571278411|-17.31571278411|-17.31571278411|-17.31571278411|-17.31571278411|-17.31571278411|-17.31571278411|-17.31571278411|-17.31571278411||||-17.386682602577|-17.386682602577|-17.395596382564|-17.395596382564|-17.446004950505|-17.446004950505|-17.446004950505|-17.446004950505|-17.446004950505|-17.446004950505|-17.481672273191|-17.646302631732|-17.72870701837|-17.72870701837|-17.72870701837|-18.08467418935|-18.444083026008|17.557923454614|17.557923454614|17.450469805766|17.270775600128|17.270775600128|17.270775600128|||17.215170110127|17.215170110127
10071|1012192|/equities/pixart-imaging|MSCI_EEM_SMALLCAP|||||148.39484052116|148.39484052116|148.39484052116|148.39484052116|148.39484052116|148.39484052116|148.39484052116|148.39484052116|148.39484052116|148.39484052116|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505||146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.99707351505|146.39136408321|146.39136408321|146.39136408321|146.39136408321|146.39136408321|146.39136408321|146.39136408321|146.39136408321|146.39136408321|146.39136408321|145.57320176024|145.57320176024|145.57320176024|145.05355751137|140.1428416793|135.49204631034|133.93560701149|128.23400779054|126.48223087838|126.1469231982|125.86657184963|125.86657184963|125.52045907362|125.52045907362|123.02273230402|122.82452258694|122.82452258694|122.82452258694|122.82452258694|122.82452258694|122.82452258694|122.82452258694|122.82452258694|122.82452258694|122.82452258694|122.65435197111|122.65435197111|122.65435197111|122.08816885679|121.41749241579|121.41749241579|-129.04985579385|-129.04985579385|-129.04985579385|-129.04985579385|||-129.04985579385|-129.04985579385|-129.04985579385|-129.04985579385|-129.04985579385||-129.04985579385|-129.04985579385|120.62551504338|120.62551504338|120.62551504338|120.62551504338|120.62551504338|120.62551504338|120.62551504338|120.22279449265|119.13643832516|118.67937591685|117.36597324094|116.6288591566|116.11539906289|114.9893322921|114.51944412757|114.51944412757|114.51944412757|114.51944412757|112.93827125286|112.88366821341|112.88366821341|112.84296468156|-122.56515498227|-122.56515498227|-122.56515498227|-122.56515498227|-122.56515498227|-122.56515498227|-122.56515498227|-122.56515498227|-123.07117899046|-123.07117899046|-125.3013099894|-127.77923332155|-128.57991666141|-128.57991666141|-128.57991666141|-128.57991666141||-129.47768517935|-132.83631686594|-134.06335415549|-134.06335415549|-135.15372683943|-140.42080759937|117.47688044515|111.02986716128|108.5772954009|108.5772954009|108.5772954009|108.5772954009|108.5772954009|-114.9234630989|-114.9234630989|-114.9234630989|-115.16495899878|-115.32217666531|-115.34583396634|-115.34583396634|-115.34583396634|-115.34583396634|-115.47016539054|-115.47016539054|-115.70386064487|-115.70386064487|-115.70386064487|108.12843948907|||108.12843948907|108.12843948907|108.12843948907|108.08715498786|106.88567511698|106.88567511698|106.88567511698|106.88567511698|106.88567511698|106.88567511698|106.88567511698|106.37198232781|106.37198232781|106.37198232781|104.4966470309|104.42487287766|104.42487287766|103.41652541962|101.51375229029|101.51375229029|101.51375229029|101.34861365587|99.831792950972|-108.22948620144|-108.22948620144|-108.22948620144|-108.22948620144|-108.22948620144|-108.22948620144|-108.22948620144|-108.22948620144|-108.22948620144|-108.22948620144|-108.22948620144|-108.22948620144|-108.22948620144|-108.22948620144||-108.22948620144|-108.22948620144|-108.22948620144|-110.86609577938|-111.76788419931|-112.99209355479|-114.0300997876|-114.0300997876|-114.0300997876|-114.0300997876|-114.0300997876|-114.0300997876|-114.0300997876|-114.0300997876|-114.0300997876|-114.0300997876|-114.0300997876||||-114.0300997876|-114.0300997876|-114.0300997876|-114.64455531955|-115.65929361983|-115.65929361983|-115.65929361983|-115.65929361983|-115.65929361983|-115.65929361983|-115.65929361983|-115.92699291092|106.04204912714|106.04204912714|106.04204912714|106.04204912714|106.04204912714|104.49116569682|103.68232536054|103.68232536054|103.68232536054|103.68232536054|103.68232536054|||103.68232536054|103.68232536054
10072|1012847|/equities/medigen-vaccine-biologics|MSCI_EEM_SMALLCAP|||||60.215178492097|-64.28868844506|-64.881876389151|-65.279863799021|-66.066513552054|-66.218349366038|-66.425944545367|-67.889937747958|-68.838820313351|-68.8875756252|-69.402863713126|-70.149831433368|-70.149831433368|-70.149831433368|-70.149831433368|-70.149831433368|-70.149831433368|-70.149831433368|-71.627568144946|-71.627568144946|-71.68308331205|-71.68308331205|-71.68308331205|-72.231204103911|-72.662455107861||-73.463840195529|-73.477142293256|-73.477142293256|-73.477142293256|-73.552380834466|-73.899417906677|-73.899417906677|-73.899417906677|-73.899417906677|-74.604908022257|-75.066560145851|-75.662846641007|-76.103162425826|-76.397953503739|70.968168285961|70.968168285961|70.968168285961|70.700435278177|70.700435278177|70.700435278177|69.200483981503|-72.342872689746|-72.342872689746|-72.342872689746|-72.342872689746|-72.342872689746|-72.342872689746|-72.342872689746|-72.342872689746|-72.342872689746|-72.736529958008|-73.701695799561|-74.607443676758|-74.774935468886|-75.732720498156|-75.732720498156|-75.732720498156|-75.732720498156|-75.732720498156|-75.732720498156|-75.732720498156|-75.732720498156|-75.732720498156|-76.181752397326|-76.181752397326|-76.181752397326|-76.181752397326|-76.181752397326|-76.181752397326|-76.181752397326|-76.181752397326|-77.179722258015|-77.832381992228|-77.832381992228|-77.832381992228|-77.832381992228|-77.832381992228|-77.832381992228|||-77.832381992228|-77.832381992228|-77.832381992228|-77.832381992228|-77.832381992228||-77.832381992228|-77.832381992228|-77.832381992228|-77.832381992228|-77.832381992228|-77.832381992228|-77.832381992228|-77.832381992228|-77.832381992228|-77.832381992228|-77.832381992228|-77.832381992228|-77.832381992228|-79.362951075742|-79.362951075742|-79.362951075742|-79.362951075742|-79.362951075742|-80.363858524105|72.9525299223|70.436144527653|64.484605878436|57.417115618735|57.417115618735|57.417115618735|57.417115618735|57.417115618735|57.380128465261|57.145061433682|57.145061433682|57.145061433682|57.145061433682|57.145061433682|57.145061433682|56.804356434823|56.804356434823|56.804356434823|56.804356434823|56.804356434823|56.804356434823||56.804356434823|56.804356434823|56.804356434823|56.804356434823|56.804356434823|56.804356434823|56.804356434823|56.804356434823|56.804356434823|56.677061349022|-61.646971724361|-61.646971724361|-61.646971724361|-61.646971724361|-62.557746699485|-63.447495569822|-63.774994653725|-64.019800206386|-64.019800206386|-64.019800206386|-64.019800206386|-64.019800206386|-64.019800206386|-64.019800206386|-64.019800206386|-64.019800206386|-64.019800206386|-64.019800206386|||-64.019800206386|-64.019800206386|-64.019800206386|-64.019800206386|-64.019800206386|-64.019800206386|-64.572002433365|-64.863335104591|-65.166179300208|-65.166179300208|-65.166179300208|-65.166179300208|-65.166179300208|-65.166179300208|-65.166179300208|-65.166179300208|-65.166179300208|-65.166179300208|-65.166179300208|-65.166179300208|-65.166179300208|-65.166179300208|-65.166179300208|-65.166179300208|-65.166179300208|-65.166179300208|-65.166179300208|-66.256867330228|-66.363185583391|-68.109096618536|-68.498995564649|-69.453597971002|-69.453597971002|-69.453597971002|-69.453597971002|-71.109552750101|64.769843323266||64.769843323266|64.769843323266|64.769843323266|64.769843323266|64.769843323266|64.769843323266|64.769843323266|64.769843323266|64.769843323266|64.769843323266|62.655382402777|58.639311746358|-61.895208407773|-62.33356523661|-62.884671752825|-62.884671752825|-62.884671752825||||-62.884671752825|-62.884671752825|-63.015968603238|-63.015968603238|-63.015968603238|-63.015968603238|-63.015968603238|-63.015968603238|-63.015968603238|-63.015968603238|-63.015968603238|-63.015968603238|-63.015968603238|-63.015968603238|-63.015968603238|-63.015968603238|-63.015968603238|-63.015968603238|-63.015968603238|-63.21774238386|-64.519714395628|-64.966349116548|-66.712612460701|||-69.229918300163|-69.229918300163
10073|959124|/equities/macquarie-mexico-real-estate|MSCI_EEM_SMALLCAP|-34.514593603986|-34.514593603986|-34.514593603986|-34.514593603986||-34.514593603986|-34.514593603986|-34.514593603986|-34.514593603986|-34.514593603986|-34.514593603986|-34.514593603986|-34.514593603986|-34.514593603986|-34.514593603986|-34.514593603986|-34.514593603986|-34.514593603986|32.240789587643|32.240789587643|32.240789587643|32.240789587643|32.240789587643|32.240789587643|32.240789587643|32.240789587643|32.240789587643|32.240789587643|31.802544257537||31.602827122361|31.270363757511|31.115403649432|30.958228108201||30.675809644896|30.475380572809|30.475380572809|30.418754428772|30.019822396059|30.019822396059|29.463176490372|29.463176490372||29.296634016794|29.296634016794|29.296634016794|29.225148106462|29.066356542236|29.066356542236|29.036867482681|29.036867482681|29.036867482681|28.932631235673|28.663477930045|28.417198535044|28.35466424209|27.956294602621|27.954271145064||27.954271145064|27.954271145064|27.954271145064|27.313047575469|27.313047575469|27.313047575469|27.151718960333|27.032213173842|27.032213173842|27.032213173842|26.897460472292||-29.176112486882|-29.176112486882|-29.176112486882|-29.176112486882|-29.176112486882|-29.176112486882|-29.176112486882|-29.176112486882|-29.176112486882|-29.176112486882|-29.176112486882|-29.176112486882|-29.176112486882|-29.351791410494|-30.018101724042|-30.649001474792|-30.703293182143|-30.703293182143|-30.703293182143|-30.754004256824|-30.754004256824|-30.934449903279|-31.10661034243|-31.574565724716|-32.016740300241|-32.262396020143|-32.262396020143|-32.610994306371|-32.657771816039|-32.732523748371|-32.90163506634|-32.90163506634|-32.981816282615|-33.210364496154|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.84330016677|30.565331899507|30.160370256484|30.128189301028|29.571877823421|29.512641758995|29.4029354997|29.382171497505|29.382171497505|29.382171497505|29.382171497505|29.382171497505|29.382171497505|29.382171497505|29.382171497505|29.382171497505|29.382171497505|29.382171497505|29.382171497505|29.382171497505|29.382171497505|29.382171497505|29.382171497505|29.382171497505|29.382171497505|29.382171497505|29.382171497505|29.382171497505|29.382171497505|28.758524322687|28.230026245314|28.162488083413|28.162488083413|28.162488083413|28.162488083413|28.162488083413|28.162488083413|28.162488083413|28.162488083413|28.162488083413|28.162488083413|28.162488083413|28.162488083413|27.853138165021|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147||-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|||-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147|-30.048478751147||-30.048478751147|-31.192258087162|-31.192258087162|-31.494175504053|-31.602973167989|-31.911636344695|29.737369842636|29.737369842636|29.737369842636|29.737369842636|29.737369842636|29.737369842636|29.737369842636|29.737369842636|29.737369842636|29.737369842636|29.737369842636
10074|947130|/equities/relaxo-footwears-ltd|MSCI_EEM_SMALLCAP|-884.40114629835|-884.40114629835|-884.40114629835|-884.40114629835|-884.40114629835|-884.99291863011|-886.39794485132|-886.39794485132|-886.39794485132|-886.91712296849||-891.44125655895|-893.85974782049|-901.42474082377||-916.08084699139|-916.08084699139|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885||878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|878.62044626885|870.00604869716|861.95116521906|860.40685634692|859.60395164076||859.60395164076|859.60395164076|859.60395164076|859.60395164076|858.68218612211|855.84963564892|853.99124691242|852.22084143156||851.85780963772|851.85780963772|849.86700460507|847.96014934649|847.96014934649|847.96014934649|847.96014934649|847.96014934649|847.96014934649|-936.5611914752|-936.5611914752|-936.5611914752|-936.5611914752|-951.60967414887||-952.64062689722|-952.64062689722|-952.64062689722|-952.64062689722|-952.64062689722|-952.64062689722|-952.64062689722|-952.64062689722|-952.64062689722|-952.64062689722|-952.64062689722|-952.64062689722|-952.64062689722|-952.64062689722|-952.64062689722||-952.64062689722|-956.92790342174|-956.92790342174|-956.92790342174|-956.92790342174|-956.92790342174|-956.92790342174|-956.92790342174||-956.92790342174|-956.92790342174|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148|895.19097288148||895.19097288148|895.19097288148|887.97764323726|887.97764323726|887.97764323726|887.97764323726|887.97764323726|887.97764323726|887.97764323726|887.97764323726|887.97764323726|887.97764323726|887.97764323726|887.97764323726|887.97764323726|887.97764323726|887.97764323726|887.97764323726|887.97764323726|873.18791605147|873.18791605147|873.18791605147|873.18791605147|873.18791605147|873.18791605147|873.18791605147|873.18791605147|873.18791605147|873.18791605147|873.18791605147|873.18791605147|873.18791605147||873.18791605147|873.18791605147|873.18791605147|873.18791605147|873.18791605147|873.18791605147|873.18791605147|873.18791605147|873.18791605147|866.79989635983|866.79989635983|865.06685682781|865.06685682781|865.06685682781|865.06685682781|865.06685682781|865.06685682781|865.06685682781|858.36593507669|854.2593709511|848.96599552835|838.66524473566|838.66524473566|838.66524473566|838.66524473566|838.66524473566|838.66524473566|838.66524473566|838.66524473566|838.66524473566|838.66524473566|838.66524473566|838.66524473566|838.66524473566|833.90859102031|807.03177254752|797.1940180259|797.1940180259|797.1940180259|797.1940180259|797.1940180259|797.1940180259||783.11002206328|780.62788043327|780.62788043327|780.62788043327|780.62788043327|780.62788043327|780.62788043327|780.62788043327|780.62788043327|780.62788043327||780.62788043327|780.62788043327|780.62788043327|780.62788043327||780.62788043327|780.62788043327||780.62788043327|771.00876146231||765.7041837922|765.7041837922|765.7041837922|765.7041837922|765.7041837922|760.29909920596|741.76288122494|-795.33273464463|-795.33273464463|-795.33273464463|-795.33273464463|-795.33273464463|-795.33273464463|-795.99468820649|-801.19964406841|-803.67183216803||-813.46035076504|-816.28372103776|-816.54579911856|-818.40349910471|-818.40349910471|-822.17055456078|-822.51549283974|-822.51549283974
10075|103720|/equities/acbel|MSCI_EEM_SMALLCAP|||||38.778675170952|38.778675170952|38.778675170952|38.140030444176|38.140030444176|37.839564006453|-40.518739172052|-40.518739172052|-40.518739172052|-40.518739172052|-40.518739172052|-40.518739172052|-40.518739172052|-40.904153660747|-41.20268096881|-41.20268096881|-41.20268096881|-41.20268096881|-41.20268096881|-41.894643571166|-42.244050531683|-42.357277902296|-42.430309119413|-42.883677180818|-43.137012131347||-43.137012131347|-43.137012131347|-43.137012131347|-43.137012131347|-43.137012131347|-43.137012131347|-43.137012131347|-43.137012131347|-43.137012131347|-43.766125395711|-44.102621034849|-44.102621034849|-44.475136178587|40.427453011032|40.427453011032|40.427453011032|40.427453011032|40.427453011032|40.427453011032|40.427453011032|40.427453011032|40.427453011032|40.427453011032|40.427453011032|40.427453011032|40.427453011032|40.427453011032|38.949949866926|-40.836623493818|-40.836623493818|-40.836623493818|-40.836623493818|-40.836623493818|-40.836623493818|-40.893469404278|-41.557875296475|-41.557875296475|-41.557875296475|-41.557875296475|-41.557875296475|-41.557875296475|-41.557875296475|-41.557875296475|-42.097361305452|-42.097361305452|-42.097361305452|-42.474845598247|-42.881244456839|-42.881244456839|-42.881244456839|-42.881244456839|-43.579159405576|-44.190732376163|-45.295258195737|-45.608620387028|-46.539405617555|-46.539405617555|-46.539405617555|||-46.539405617555|-46.539405617555|-46.539405617555|-46.539405617555|-46.539405617555||-46.539405617555|-46.539405617555|-46.695823756113|-46.695823756113|-46.695823756113|-46.695823756113|-47.634248194048|-48.37972030038|-49.146911402482|-49.621025352012|-49.621025352012|-49.621025352012|-49.621025352012|-49.621025352012|-50.722434277746|-50.722434277746|-50.722434277746|-50.722434277746|-50.722434277746|-51.48572058174|-51.48572058174|-52.255825095375|-52.255825095375|-52.742584075089|-53.533429081303|-54.648252627432|-55.914723658098|48.788005539799|48.788005539799|48.788005539799|48.788005539799|48.788005539799|48.788005539799|48.788005539799|48.788005539799|48.788005539799|48.788005539799|48.788005539799|48.788005539799|48.788005539799||48.788005539799|48.788005539799|48.788005539799|48.220587471545|48.220587471545|48.220587471545|48.220587471545|48.220587471545|48.220587471545|48.220587471545|48.220587471545|48.220587471545|48.220587471545|48.220587471545|48.220587471545|48.220587471545|48.220587471545|48.220587471545|48.220587471545|48.220587471545|48.220587471545|44.950653212402|-49.198967926005|-49.198967926005|-49.198967926005|-49.790520977422|-50.022192412147|-50.022192412147|||-50.022192412147|-50.022192412147|-50.138312690268|-51.221369740416|45.340022296441|45.340022296441|45.340022296441|45.340022296441|45.340022296441|45.340022296441|45.340022296441|45.340022296441|45.340022296441|41.919468794413|40.904964140331|39.580518169839|39.259202959853|39.259202959853|39.259202959853|39.259202959853|39.102814012209|39.102814012209|39.102814012209|-43.320493403244|-43.320493403244|-43.320493403244|-43.320493403244|-43.44221463818|-43.994126273732|-44.193474612347|-45.14274961166|40.551673188895|40.551673188895|40.551673188895|40.551673188895|40.551673188895|40.551673188895||40.551673188895|40.551673188895|40.551673188895|40.551673188895|40.551673188895|40.551673188895|40.551673188895|37.651858929231|37.188226670897|37.188226670897|37.188226670897|37.188226670897|37.188226670897|37.188226670897|37.188226670897|37.188226670897|37.188226670897||||37.188226670897|37.188226670897|37.188226670897|37.188226670897|37.188226670897|37.188226670897|37.188226670897|37.188226670897|37.188226670897|37.188226670897|37.188226670897|37.188226670897|37.188226670897|37.188226670897|37.188226670897|37.188226670897|37.188226670897|37.188226670897|37.114696894394|36.274662241126|35.363513558866|35.352526272946|35.352526272946|||35.352526272946|35.352526272946
10076|50183|/equities/fortressa|MSCI_EEM_SMALLCAP|1451.511783065|1451.511783065|1451.511783065|1451.511783065|1451.511783065|1451.511783065|1451.511783065|1451.511783065|1442.5686478499|1427.9798121604|1427.9798121604|1424.728163161|1424.728163161|1409.7535146234|1395.4483495815|1340.331499535|1322.0486962071|1322.0486962071|1322.0486962071|1321.1652180079|1316.7097232622|1316.7097232622|1316.7097232622|1316.7097232622|1316.7097232622|1316.7097232622|1316.7097232622|1316.7097232622|1316.7097232622||1316.7097232622|1316.7097232622|1310.7885814024|||1300.7095348916|1295.3426112168|1295.3426112168|1295.3426112168|1295.3426112168||1295.3426112168|1295.3426112168|1295.3426112168|1295.3426112168|1295.3426112168|1295.3426112168|1295.3426112168|1295.3426112168|1295.3426112168|1295.3426112168|1295.3426112168|1246.9713459764|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1330.1937589021|-1343.0808336175|-1343.0808336175|-1343.0808336175|-1343.0808336175|-1343.0808336175|-1343.0808336175||-1343.0808336175|-1343.0808336175|-1343.0808336175|-1343.0808336175|-1343.0808336175|-1354.8590538487|-1354.8590538487|-1374.3989487208|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562|1283.7875960562||1283.7875960562|1268.8195511736|1250.1599397205|1250.1599397205|1244.5110441339|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251||1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1232.5085839251|1230.7317599167|1221.4820673199|1221.4820673199|1221.4820673199||1221.4820673199||1221.4820673199|1221.4820673199|1221.4820673199|1221.4820673199|1221.4820673199|1221.4820673199|1221.4820673199|1221.4820673199|1218.8134081332|1198.2926757036|1175.5474174485|1166.8860321652|||1166.8860321652|1166.8860321652|1114.0955912947|1088.1062125497|1078.9513472774|1070.5570525305|1045.6745028116|1042.2494475685|1034.7216084094|1016.8829951993|-1095.7679278056|-1095.7679278056||-1095.7679278056|-1095.7679278056|-1095.7679278056|-1095.7679278056|-1095.7679278056|-1095.7679278056|-1095.7679278056|-1095.7679278056|-1095.7679278056|-1095.7679278056|-1095.7679278056|-1095.7679278056|-1095.7679278056|-1095.7679278056|-1095.7679278056|-1095.7679278056|-1095.7679278056|-1095.7679278056
10077|1055159|/equities/emaar-develop|MSCI_EEM_SMALLCAP|6.6915885384174|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0143120501177|-7.0225688322536|-7.1156323600866|-7.2573689806304|-7.3226161164808|6.9043974586712|6.9043974586712|6.9043974586712|6.9043974586712|6.9043974586712|6.8907305083956|6.8907305083956|6.8907305083956|6.788926646823||6.788926646823|6.7838074870841|6.7375638427488|6.7189599344191|6.6932132809083|6.6932132809083|6.6932132809083|6.6932132809083|6.6330148476937|6.6322387080036|6.5397095791325|6.4497882032763|6.4497882032763|6.4497882032763|6.4497882032763|6.4497882032763|6.4497882032763|6.4497882032763|6.4497882032763||6.4497882032763|6.4497882032763|6.447542365433|6.4100471956213|6.3633858078807|6.338206171337|6.3075940825692|6.3075940825692|6.3075940825692|6.2328823383374|6.1559804342106|6.095586188493|6.095586188493|6.095586188493|6.095586188493|5.9356512315381|5.90199753942|5.90199753942|5.90199753942|-6.5889514105137|-6.5889514105137|-6.5889514105137|-6.5889514105137|-6.5889514105137|-6.5889514105137|-6.5889514105137|-6.5889514105137|-6.5889514105137|-6.5889514105137|-6.5889514105137|-6.7638348359329|-7.0830674076353|-7.0830674076353|-7.3500750224098|-7.3911945996797|-7.5063271719125|6.7918650434969|6.7918650434969|6.7918650434969|6.7918650434969|6.7918650434969|6.7918650434969|6.7918650434969|6.7676275357668|6.7092579312212||6.7092579312212|6.7092579312212|6.7092579312212|6.7092579312212|6.7092579312212|6.7086198006611|6.5156886483278|6.335209624088|6.2998055868684|6.2998055868684|6.2998055868684|6.2998055868684|6.2998055868684|6.2586728393302|6.2545973887201|6.2545973887201|6.2545973887201|6.2545973887201|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373||6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2458374729373|6.2320415963307|6.1978241326164|6.1864713697246|6.0816346570973|6.0149810281217|6.0149810281217|5.6260901520451|||||5.4851000121125|5.414135942107|5.414135942107|5.4134845570784|5.3788716082287|5.326524231667|5.2483600486591|5.2042889980558|5.1972886323358|5.1972886323358|5.1972886323358|5.1972886323358|5.1972886323358|5.1972886323358|5.1436540550021|-5.399314761725|-5.399314761725|-5.399314761725|-5.399314761725|-5.399314761725|-5.399314761725|-5.399314761725|-5.399314761725|-5.399314761725|-5.4631275607115|-5.536253129218|-5.5375034133306|-5.5788925797532|-5.5971029501038|-5.6378919527352|-5.7282135139372|-5.7413481485475|-5.7914979205782|-5.814442262192|-5.8167138635549|-5.8167138635549|-5.8167138635549|-5.8167138635549|-5.8167138635549|-5.839681843854|-5.8624246693729|-5.9015827551019|-5.9456472280435|5.7031695442274|5.6679663742996|5.6335956453754|||5.6335956453754|5.6335956453754|5.6056619087274|5.5329577568963|5.4805085000942|5.3638982041621|5.289331407894|5.270923848008|5.2538043338445|5.232560272392|5.2147659050785|5.2147659050785|5.1991841779111|5.1796489806041|5.1696097421497|5.103455336872|5.0996813703488|5.0996813703488|5.0996813703488|5.0996813703488|5.0996813703488|5.0996813703488|5.0996813703488|5.0996813703488|5.0996813703488|5.0996813703488|5.0996813703488|5.0996813703488|5.0996813703488|5.0996813703488|5.0996813703488|5.0996813703488|4.9735347086534|4.7038213168565|4.7038213168565|4.7038213168565|4.7038213168565|4.7038213168565|4.7038213168565|4.7038213168565
10078|103042|/equities/formosa-taffet|MSCI_EEM_SMALLCAP|||||23.440722217778|23.440722217778|23.440722217778|23.440722217778|23.440722217778|-24.289458385415|-24.289458385415|-24.289458385415|-24.289458385415|-24.289458385415|-24.368775221677|-24.368775221677|-24.454194542403|-24.843549406788|-25.242832674209|-25.4309253843|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468||25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|25.045753353468|||-25.743375249208|-25.743375249208|-25.743375249208|-25.898195632631|-25.995216034446||-26.003018006786|-26.011686864942|-26.029652453627|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.035617458875|-26.086798257358|-26.113022674169|-26.113022674169|-26.216642471755|-26.216642471755|-26.216642471755|-26.216642471755|-26.421269942881|-26.46807739642|-26.642577700955|-26.642577700955|-26.642577700955|-26.642577700955|-26.642577700955|-26.642577700955|-26.642577700955||-26.642577700955|-26.642577700955|-26.642577700955|-26.642577700955|-26.642577700955|-26.663974714657|-26.698860539751|-26.804290124395|-27.035322953836|-27.133690941748|-27.301323056682|-27.31535988435|-28.011942376881|-28.011942376881|-28.011942376881|-28.011942376881|-28.011942376881|-28.011942376881|27.585088011644|27.585088011644|27.585088011644|27.585088011644|27.585088011644|27.585088011644|27.585088011644|27.578054323452|27.578054323452|27.578054323452|||27.578054323452|27.578054323452|27.578054323452|27.578054323452|27.578054323452|27.545033361055|27.545033361055|27.545033361055|27.538453127755|27.538453127755|27.538453127755|27.493770395549|27.493770395549|27.468077856999|27.423167198856|27.423167198856|27.423167198856|27.423167198856|27.423167198856|27.423167198856|27.423167198856|-28.10806225963|-28.10806225963|-28.10806225963|-28.10806225963|-28.10806225963|-28.10806225963|-28.10806225963|-28.203403464374|-28.267669986152|-28.369634229236|-28.416259110297|-28.484732323582|27.794805929328|27.794805929328|27.794805929328|27.794805929328||27.794805929328|27.794805929328|27.794805929328|27.794805929328|27.794805929328|27.794805929328|27.794805929328|27.794805929328|27.794805929328|27.734946630208|27.734946630208|27.713829567927|27.701477106962|27.612751387395|27.563674453611|27.563674453611|27.563674453611||||27.563674453611|27.476966939538|27.476966939538|27.476966939538|27.476966939538|27.476966939538|27.476966939538|27.476966939538|27.476966939538|27.476966939538|27.476966939538|27.476966939538|27.476966939538|27.476966939538|27.476966939538|27.476966939538|27.476966939538|27.474407180778|27.373651309063|27.373651309063|27.000989290277|27.000989290277|27.000989290277|||27.000989290277|27.000989290277
10079|1012236|/equities/xintec|MSCI_EEM_SMALLCAP|||||-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-128.5035806264|-129.11508958489|-130.60009953876|-131.36122170974|-132.67126137004|-132.67126137004|-134.3847348556||-134.86036572271|-134.86036572271|-134.86036572271|-134.86036572271|-134.86036572271|-135.14242681816|-135.14242681816|-137.32491868685|125.50581575289|125.50581575289|125.50581575289|125.50581575289|125.50581575289|125.50581575289|125.50581575289|125.50581575289|125.50581575289|125.50581575289|125.50581575289|125.50581575289|125.37090221136|125.37090221136|125.37090221136|125.37090221136|125.37090221136|125.37090221136|125.37090221136|120.09062001402|120.09062001402|117.90624446002|117.37918416912|117.37918416912|117.37918416912|117.37918416912|117.37918416912|115.90837398128|115.90837398128|115.90837398128|115.90837398128|112.98152664587|108.28502960652|108.21668833003|108.21668833003|108.21668833003|108.21668833003|108.21668833003|108.21668833003|108.21668833003|107.4274704009|107.4274704009|107.4274704009|107.4274704009|106.95636397027|106.95636397027|106.95636397027|106.95636397027|106.31195116528|106.31195116528|||106.31195116528|106.31195116528|106.31195116528|106.31195116528|106.31195116528||106.31195116528|101.29105685031|-115.57253947521|-115.57253947521|-115.57253947521|-115.57253947521|-118.02504386135|-119.38616464521|-119.38616464521|-119.38616464521|-119.38616464521|-119.38616464521|-119.84573849468|-119.8563761052|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-121.48442941007|-125.84381045563|-127.65978939515|-129.87198821683|-131.74665357425|-133.94072619362|-134.73969577068||-137.18299530076|-139.59221700084|-142.35246333427|-143.02464609169|-143.02464609169|-143.69405121299|-144.62845828765|-144.62845828765|127.03643880829|127.03643880829|127.03643880829|127.03643880829|127.03643880829|127.03643880829|127.03643880829|127.03643880829|127.03643880829|127.03643880829|127.03643880829|127.03643880829|127.03643880829|122.90159867588|120.88957132547|120.88957132547|120.88957132547|120.88957132547|120.88957132547|120.88957132547|||120.88957132547|120.88957132547|120.88957132547|120.88957132547|120.88957132547|120.88957132547|120.88957132547|120.88957132547|114.4328570283|109.03650780923|104.48500867692|101.51112075213|101.17902305792|100.46754260195|100.46754260195|100.46754260195|100.46754260195|100.46754260195|100.46754260195|-103.10077977493|-103.10077977493|-103.10077977493|-103.10077977493|-103.10077977493|-103.10077977493|-103.10077977493|-103.10077977493|-103.10077977493|-103.10077977493|-103.35642205692|-104.42380270932|-105.68755568369|-105.95923431805|-105.95923431805|-105.95923431805|-105.95923431805|-105.95923431805||-105.95923431805|-105.95923431805|-105.95923431805|-108.88248071064|-110.21386813444|-111.90429792715|104.22935812462|104.22935812462|104.22935812462|103.10934024479|103.10934024479|103.10934024479|103.10934024479|103.10934024479|103.10934024479|103.10934024479|103.10934024479||||103.10934024479|103.10934024479|103.10934024479|103.10934024479|103.10934024479|103.10934024479|102.92541397801|102.92541397801|102.92541397801|102.92541397801|102.92541397801|102.92541397801|102.92541397801|102.92541397801|102.92541397801|102.92541397801|102.92541397801|99.972682197786|-110.0811842317|-110.0811842317|-110.0811842317|-110.0811842317|-110.0811842317|||-110.0811842317|-110.0811842317
10080|1012342|/equities/episil-holding|MSCI_EEM_SMALLCAP|||||-65.043318791|-66.087021133202|-66.596689512219|-67.32965564936|-68.043764800693|-68.043764800693|-68.043764800693|-68.043764800693|-68.043764800693|-68.043764800693|-68.043764800693|-68.043764800693|-68.209739811846|-69.499677696871|-69.499677696871|-70.46630863685|-70.622602398241|-70.622602398241|-71.047336930527|-72.591483189545|-73.118314824593|-73.425903410924|-73.700999890448|-74.495557637878|70.541169407637||70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.541169407637|70.30685769482|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-73.876397060208|-75.562661620039|-76.980736489713|-77.167489311894|-77.326529082202|-77.326529082202|-77.968365731662|||-78.239939194906|-78.239939194906|-78.239939194906|-78.239939194906|-78.239939194906||-78.239939194906|-78.605484094872|-80.556094371228|-81.368021283803|75.598520013826|75.598520013826|75.598520013826|75.598520013826|75.598520013826|75.598520013826|75.598520013826|74.898480373346|74.898480373346|74.898480373346|74.898480373346|74.898480373346|74.898480373346|-79.828604184324|-79.828604184324|-79.828604184324|-79.828604184324|-79.828604184324|-79.828604184324|-79.828604184324|-79.828604184324|-79.828604184324|-79.828604184324|-79.828604184324|-79.828604184324|-79.828604184324|-79.828604184324|-79.828604184324|-80.18733942369|-80.713706571298|-82.098562009288|-83.381737769922|-85.063041542725|-85.552589161019|-85.552589161019|-85.552589161019||-86.175096863752|-87.088997702075|-87.443204142528|-87.443204142528|-87.443204142528|-88.058274948398|-88.058274948398|-88.303642391937|-90.07626737464|-91.406962647577|-92.213288694112|-94.636988539926|84.334473112469|84.334473112469|84.334473112469|84.334473112469|84.334473112469|82.682747394117|81.525088820709|81.525088820709|81.525088820709|81.525088820709|81.525088820709|81.525088820709|81.525088820709|81.525088820709|81.525088820709|81.525088820709|||81.525088820709|81.525088820709|81.525088820709|81.525088820709|81.525088820709|80.837909377788|80.837909377788|80.837909377788|80.837909377788|80.837909377788|80.837909377788|80.837909377788|80.837909377788|75.858786756435|-80.81611448442|-80.81611448442|-80.81611448442|-80.81611448442|-80.81611448442|-80.81611448442|-80.81611448442|-80.81611448442|-80.81611448442|-80.81611448442|-80.81611448442|-80.81611448442|-80.81611448442|-80.81611448442|-80.81611448442|-82.906793023867|-82.924213623253|-83.448730665379|-83.448730665379|-83.448730665379|-83.448730665379|-83.448730665379|-83.448730665379||-83.448730665379|-83.448730665379|-83.448730665379|-85.491638520536|-85.491638520536|-87.574042800595|-90.176715748762|-91.924127677254|-93.12793225807|-93.12793225807|-93.428283184487|-93.428283184487|-93.428283184487|-93.428283184487|-93.428283184487|-93.428283184487|-93.428283184487||||-93.428283184487|-93.428283184487|-93.428283184487|-93.428283184487|-93.428283184487|-93.428283184487|-93.428283184487|-93.428283184487|-93.428283184487|-93.428283184487|-93.428283184487|-93.428283184487|-93.878744417893|-93.878744417893|-94.559716019881|-95.688202991801|-95.688202991801|-95.688202991801|-95.688202991801|-95.688202991801|-95.688202991801|-98.686889161355|92.654025705626|||92.654025705626|92.654025705626
10081|1013401|/equities/central-depository-services-india|MSCI_EEM_SMALLCAP|1760.1087713393|1760.1087713393|1719.1014003922|-1907.4539183328|-1907.4539183328|-1907.4539183328|-1907.4539183328|-1907.4539183328|-1907.4539183328|-1910.4727994159||-1910.4727994159|-1910.4727994159|-1934.5530968987||1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687||1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1770.6704564687|1737.7562554709|1737.7562554709|1737.7562554709|1737.7562554709|1737.7562554709|1737.7562554709|1737.7562554709|1737.7562554709|1713.2985968448|1689.3206658736|1669.6293136507|1669.6293136507||1669.6293136507|1669.6293136507|1669.6293136507|1669.6293136507|1669.6293136507|1669.6293136507|1669.6293136507|1669.6293136507||1669.6293136507|1566.7241939868|1496.6379933187|1463.3755481319|1442.5117445606|1434.7546605687|1393.8857800806|1379.2119629477|1335.3410645165|1274.2736954939|1274.2736954939|1274.2736954939|1274.2736954939|1274.2736954939||1274.2736954939|1274.2736954939|1274.2736954939|1274.2736954939|1274.2736954939|1274.2736954939|1274.2736954939|1245.648507146|1232.9246728009|1232.9246728009|1232.9246728009|1232.9246728009|1227.5618556788|1227.5618556788|1227.5618556788||1227.5618556788|1227.5618556788|1227.5618556788|1227.5618556788|1227.5618556788|1227.5618556788|1227.5618556788|1227.5618556788||1227.5618556788|1227.5618556788|1227.5618556788|1227.5618556788|1227.5618556788|1227.5618556788|1134.1326730307|1124.1134489033|1124.1134489033|1093.8260868891|-1204.3271168412|-1204.3271168412|-1204.3271168412|-1204.3271168412|-1204.3271168412|-1208.9023425514|-1222.2414740914|-1235.654438873|-1235.654438873|-1235.654438873|-1235.654438873|-1237.6216041731|-1250.3378813186|-1256.5199142473||1163.7134907189|1163.7134907189|1163.7134907189|1163.7134907189|1163.7134907189|1163.7134907189|1163.7134907189|1163.7134907189|1163.7134907189|1163.7134907189|1147.3705669446|1137.0367410495|1130.6825470212|1129.9022407642|1129.9022407642|1129.9022407642|1129.9022407642|1129.9022407642|1129.9022407642|1129.9022407642|1129.9022407642|1129.9022407642|1129.9022407642|1129.9022407642|1115.9792776361|1115.9792776361|1106.1741208519|1106.1741208519|1082.5823022486|1063.8469536703|1055.9605705387|1039.5033900082||1021.4981785682|-1077.9726544433|-1077.9726544433|-1077.9726544433|-1077.9726544433|-1077.9726544433|-1077.9726544433|-1077.9726544433|-1077.9726544433|-1077.9726544433|-1077.9726544433|1014.4161694191|1014.4161694191|1014.4161694191|1014.4161694191|1014.4161694191|1014.4161694191|1014.4161694191|1014.4161694191|999.99300264237|964.80607132247|955.31890926011|955.31890926011|952.11600112199|952.11600112199|952.11600112199|952.11600112199|952.11600112199|952.11600112199|952.11600112199|952.11600112199|952.11600112199|952.11600112199|952.11600112199|952.11600112199|952.11600112199|952.11600112199|952.11600112199|952.11600112199|952.11600112199|952.11600112199|952.11600112199||952.11600112199|952.11600112199|952.11600112199|952.11600112199|952.11600112199|952.11600112199|944.87056900925|943.02136551826|943.02136551826|935.33482887446||932.58866948477|932.58866948477|925.89854335113|910.70949871589||892.82166049269|-969.04023350219||-969.04023350219|-969.04023350219||-969.04023350219|-970.18082246229|-986.26756423761|-1009.1306269307|-1009.6653925875|-1009.6653925875|-1009.6653925875|-1009.6653925875|-1024.7198989634|-1028.6443159055|-1036.6717422183|-1036.6717422183|-1036.6717422183|-1036.6717422183|-1036.6717422183|-1036.6717422183||-1036.6717422183|-1036.6717422183|-1036.6717422183|-1036.6717422183|-1036.6717422183|-1036.6717422183|-1049.482484572|-1049.8472206778
10082|12539|/equities/dfm|MSCI_EEM_SMALLCAP|-1.3922099850348|-1.3996777227379|-1.410559237638|-1.410559237638|-1.410559237638|-1.4278435846599|-1.4303817639121|-1.4415977699864|-1.4415977699864|-1.4415977699864|-1.4415977699864|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111||1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111|1.3663760515111||1.3663760515111|1.3641679767789|1.3641679767789|1.346297695021|1.3341590223117|1.3341590223117|1.3341590223117|1.3341590223117|1.3307519434169|-1.4248681410604|-1.4248681410604|-1.4248681410604|-1.4248681410604|-1.4248681410604|-1.4248681410604|-1.4248681410604|-1.4248681410604|-1.4248681410604|-1.4248681410604|-1.4248681410604|-1.4248681410604|-1.4248681410604|-1.4248681410604|-1.4248681410604|-1.4248681410604|-1.4248681410604|-1.4526792170325|-1.4526792170325|-1.4526792170325|-1.4535324376732|-1.4928137573832|-1.5531264381534|-1.5740293283072|-1.6028103716734|-1.6131226362523|-1.6390251386758|-1.677805746992|-1.6790407119568|-1.6790407119568|-1.6790407119568|1.5659767316631|1.5659767316631|1.5659767316631|1.5659767316631|1.5659767316631||1.5659767316631|1.5659767316631|1.5659767316631|1.5659767316631|1.5659767316631|1.5659767316631|1.5284735560835|1.5284735560835|1.5284735560835|1.5284735560835|1.5284735560835|1.5284735560835|1.5284735560835|1.5284735560835|1.5284735560835|1.5284735560835|1.5284735560835|1.5284735560835|1.5284735560835|1.5284735560835|1.5284735560835|1.5284735560835|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5219428712979|1.5038898761899|1.5038898761899|1.5038898761899|1.5038898761899|1.5038898761899|1.5038898761899||1.5038898761899|1.5038898761899|1.5038898761899|1.5038898761899|1.5038898761899|1.5038898761899|1.4700271969653|1.4700271969653|1.4700271969653|1.4700271969653|1.4700271969653|1.4700271969653|1.4700271969653|1.4171665127305|||||1.4171665127305|1.4171665127305|1.4171665127305|1.4171665127305|1.4171665127305|1.4171665127305|-1.5088834742502|-1.5088834742502|-1.5088834742502|-1.5088834742502|-1.5088834742502|-1.5088834742502|-1.5088834742502|-1.5088834742502|-1.5088834742502|-1.5088834742502|-1.5088834742502|-1.520853653257|-1.520853653257|-1.520853653257|-1.520853653257|-1.520853653257|-1.520853653257|-1.520853653257|1.3958224665202|1.3958224665202|1.3958224665202|1.3958224665202|1.3958224665202|1.3958224665202|1.3958224665202|1.3958224665202|1.3958224665202|1.3958224665202|1.3958224665202|1.3958224665202|1.3874107888256|1.3874107888256|1.3874107888256|1.3414947901875|1.3414947901875|1.3356045974443|1.3356045974443|1.3356045974443|1.3356045974443|1.3356045974443|||1.3356045974443|1.3356045974443|1.3156717765276|1.3118575135805|1.2842860729538|1.2003178432078|-1.3437537649714|-1.3437537649714|-1.3437537649714|-1.3437537649714|-1.3437537649714|-1.3437537649714|-1.3437537649714|-1.3437537649714|-1.3437537649714|-1.3437537649714|-1.3437537649714|-1.3437537649714|-1.3437537649714|-1.3437537649714|-1.349588414883|-1.349588414883|-1.349588414883|-1.349588414883|-1.349588414883|-1.3917649022467|-1.4119610578624|-1.467178930928|-1.486865469802|-1.5126282870643|-1.5156102896448|-1.5156102896448|-1.5156102896448|-1.5156102896448|-1.5156102896448|-1.5156102896448|-1.5156102896448|-1.5156102896448|-1.5156102896448|-1.5156102896448
10083|103747|/equities/supreme-elec|MSCI_EEM_SMALLCAP|||||-64.332222438759|-64.332222438759|-64.332222438759|-64.332222438759|-64.861348490911|-64.861348490911|-64.861348490911|-65.477913766689|-65.477913766689|-65.477913766689|-65.477913766689|-65.477913766689|-65.477913766689|-65.477913766689|-65.477913766689|-65.477913766689|-65.477913766689|-65.477913766689|-65.892127890926|-66.168675476069|-66.168675476069|-66.60947438934|-66.60947438934|-66.620871688043|-66.620871688043||-66.620871688043|-66.620871688043|-66.702927943996|-66.702927943996|-67.481030540258|-68.138310820711|-68.138310820711|-69.920345525888|-71.611497275197|63.988542390132|63.988542390132|63.988542390132|63.988542390132|62.959492392302|60.282772800393|54.919747852691|52.862963774806|52.862963774806|52.862963774806|52.862963774806|52.862963774806|52.862963774806|52.140479478024|52.140479478024|52.140479478024|52.140479478024|52.140479478024|52.140479478024|52.140479478024|52.140479478024|52.140479478024|52.140479478024|52.140479478024|52.140479478024|52.140479478024|52.140479478024|52.140479478024|52.140479478024|52.140479478024|52.140479478024|52.140479478024|52.140479478024|51.917199674339|51.835650074193|51.835650074193|51.835650074193|51.835650074193|51.835650074193|51.835650074193|51.835650074193|51.835650074193|51.835650074193|51.835650074193|51.835650074193|51.835650074193|51.835650074193|51.835650074193|51.835650074193|||51.835650074193|51.835650074193|51.344013958444|51.344013958444|50.393346553898||50.099996525041|50.099996525041|50.099996525041|50.091840431249|50.091840431249|50.091840431249|50.091840431249|50.091840431249|49.307600097695|48.580667580542|48.195187133084|47.657952996628|47.657952996628|47.657952996628|47.657952996628|47.657952996628|47.657952996628|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509||45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.927166696509|45.130183480537|44.569648608406|43.913498623327|43.894133099749|43.894133099749|43.715704503803|42.561893850729|41.663217339433|-46.25621366511|-46.25621366511|-46.409684181326|-46.496870676802|-46.688190107132|-47.584097575904|48.123731972321|48.123731972321|48.123731972321|48.123731972321|48.123731972321|48.123731972321|48.123731972321|48.123731972321|||48.123731972321|48.123731972321|48.123731972321|48.123731972321|48.123731972321|47.981925091858|47.874362611898|47.694668624801|47.694668624801|47.694668624801|47.146852332136|46.725745202314|46.725745202314|45.911938138815|45.202152300778|44.849613667531|44.841238552777|44.776375406812|44.47374896852|44.404165902048|44.385187005897|44.352984375313|44.308873223547|43.998749043416|43.690277605002|43.369753869314|43.246948489369|43.163275887371|42.990462617375|42.990462617375|42.958350577278|-44.75092456842|-44.75092456842|-44.75092456842|-44.75092456842|-44.75092456842|-44.75092456842||-44.75092456842|-44.75092456842|-44.75092456842|-44.858239185964|43.254091936399|43.254091936399|43.254091936399|43.254091936399|43.254091936399|43.254091936399|43.254091936399|43.254091936399|43.254091936399|43.254091936399|43.254091936399|43.254091936399|42.904545790674||||42.657827596667|42.41147489548|42.225139230698|42.225139230698|42.225139230698|42.044599526689|41.936852223547|41.936852223547|41.19372554054|41.04163204287|41.04163204287|40.968992823123|40.968992823123|40.687772346602|40.62718059802|40.62718059802|40.62718059802|40.62718059802|40.62718059802|40.62718059802|40.62718059802|38.674644388358|37.62060478609|||37.62060478609|37.62060478609
10084|102113|/equities/grupoargos|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-13915.807270892|12826.231236514|12826.231236514|12826.231236514|12826.231236514|12826.231236514|12826.231236514|12826.231236514|12737.075600635|12737.075600635|12640.054648611|12640.054648611|12640.054648611|12640.054648611|12640.054648611|12640.054648611|12640.054648611|12640.054648611|12606.727387345|12583.961876765|12583.961876765|12583.961876765|12583.961876765|12429.957640849||12176.619600944|11982.910667715|11797.678519684|11544.087244093|||11340.096937881|11300.884289848|11300.884289848||11300.884289848|11300.884289848|11300.884289848|11300.884289848|11055.42698872|10862.696654134|10786.329615704|10523.699573004|10005.221747783|9900.0102846862||9900.0102846862|9900.0102846862|9900.0102846862|9710.0114274291|9440.0126971435|9401.1252190483|9285.6946878315|8980.5414099197|8980.5414099197|8980.5414099197|8947.8237887997|8899.7824553083|8899.7824553083|8844.2027281203|8795.7808090225|8764.2008989139|8745.5566653258|8745.5566653258||8662.2851836954|8652.3573027085|8652.3573027085|8652.3573027085||8652.3573027085|8652.3573027085|8652.3573027085|8652.3573027085|8652.3573027085|8652.3573027085|8652.3573027085|8652.3573027085|8652.3573027085|8652.3573027085|8652.3573027085|8604.4705281957|8604.4705281957|8604.4705281957||8604.4705281957|8604.4705281957|8604.4705281957|8604.4705281957|8604.4705281957|8604.4705281957|8604.4705281957|8604.4705281957|8604.4705281957|8604.4705281957|8604.4705281957|8604.4705281957|8354.9672535507|8341.0747261675|8108.7959582315|8108.7959582315|7942.3406891747|7942.3406891747|7879.2674324163|7679.7415915737|-8459.9352763741|-8459.9352763741|-8459.9352763741|-8459.9352763741|-8459.9352763741|-8459.9352763741|-8459.9352763741|-8459.9352763741|-8538.2614181935|-8688.1005162882|-8688.1005162882|-8975.1116847647|-9260.124094183|-9376.2489935367|-9451.2023230956|-9451.2023230956|-9451.2023230956|-9568.0025812173|-9723.4260373351||-9723.4260373351|-9723.4260373351|-9760.7511525946|-9832.5012806606|-9954.5596150648|-9954.5596150648|-9954.5596150648|-9954.5596150648|-9954.5596150648||-9954.5596150648|-9954.5596150648|-9954.5596150648|-9954.5596150648|-9954.5596150648|-9954.5596150648|-9954.5596150648|-9954.5596150648|-9954.5596150648|-9954.5596150648|-9954.5596150648||-9954.5596150648|-9954.5596150648|-9954.5596150648|-9954.5596150648|-9954.5596150648|-9954.5596150648|-9954.5596150648|-9954.5596150648|-9954.5596150648|-9954.5596150648|-9954.5596150648|-9954.5596150648||-9954.5596150648|-9954.5596150648|-9954.5596150648|-9954.5596150648|-9978.1217945165|-10058.915795699|-10058.915795699|-10319.35088411|9461.7273035674||9461.7273035674|||||||||||||||||8772.4747817416|8679.4164241573||-9402.3281531902|-9402.3281531902|-9402.3281531902|-9402.3281531902|-9402.3281531902|-9402.3281531902|-9402.3281531902|-9402.3281531902|-9402.3281531902|-9402.3281531902|-9426.3278580128|-9426.3278580128|-9426.3278580128|-9426.3278580128||-9426.3278580128|-9426.3278580128|8961.1133779325|8961.1133779325|8961.1133779325|8961.1133779325|8961.1133779325|8961.1133779325|8961.1133779325|8961.1133779325|8961.1133779325|8961.1133779325|8915.9593088139|8567.7325653488|8475.5361837208|||-9373.219353191|-9373.219353191|-9373.219353191|-9373.219353191|-9373.219353191|-9373.219353191|-9474.6881702122|-9578.5424113469|-9737.8249014965|8888.1340009771|8888.1340009771|8888.1340009771||8888.1340009771|8888.1340009771|8888.1340009771|8888.1340009771|8888.1340009771|8888.1340009771|8888.1340009771|8877.9266677523|8824.0851863915|8814.6744669293|8814.6744669293|8814.6744669293|8625.7494076993|8583.1474169127|8583.1474169127|7929.6082410141|7699.5647122379
10085|990318|/equities/china-grand-pharmaceutical-and-heal|MSCI_EEM_SMALLCAP|-3.6939017890085|-3.6939017890085|-3.6939017890085|-3.6939017890085|-3.6939017890085|-3.7865576212262|-3.7956195346354|-3.7960886206201|-3.7960886206201|-3.7960886206201|-3.7960886206201|-3.7960886206201|-3.7960886206201|-3.7960886206201|-3.833431730223|-3.973813107226|-3.974792297917|-4.0108802541952|-4.1209780358452|-4.1588644874513|-4.2031828841037|-4.2546475552262|-4.2557194655406|-4.2959419036309|-4.2959419036309|-4.2959419036309|-4.2959419036309|-4.2959419036309|-4.2959419036309||-4.2959419036309|-4.2959419036309|-4.2959419036309|||-4.2959419036309|-4.3143798404711|-4.3421631850384|-4.3421631850384|-4.3421631850384|-4.3421631850384|-4.3421631850384|-4.3421631850384|-4.3421631850384|-4.3421631850384|-4.4212924415957|-4.5069915249493|-4.6111015163689|-4.7162242292065|4.2158623856227|4.2158623856227|4.2158623856227|4.2158623856227|4.2158623856227|4.2158623856227|4.2158623856227|4.1548469775165|4.0681631822548|4.0601226953008|4.0601226953008|4.0601226953008|4.0601226953008|4.0601226953008|4.0601226953008|4.0601226953008|4.0601226953008|4.0601226953008|4.0601226953008|4.0440250135504|3.9522502661902|-4.3450330786768|-4.3450330786768|-4.3450330786768|-4.3450330786768|-4.3450330786768|-4.3450330786768|-4.3450330786768|-4.3495803629038|-4.3495803629038||-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038||-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038|-4.3495803629038||-4.3495803629038|-4.3495803629038|-4.441755815201|-4.4930620412617||-4.5206243705516|-4.5396971292319|-4.5396971292319|-4.5396971292319|-4.5396971292319|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5786117741063|-4.5929017804944|-4.7010020705156||-4.7055377585316|-4.7055377585316|-4.7055377585316|-4.7094618419757|-4.7094618419757|-4.7094618419757|-4.7739422336998|-4.7739422336998|-4.7739422336998|-4.7739422336998|-4.7739422336998|-4.7739422336998|-4.7739422336998|-4.7739422336998|-4.7739422336998|-4.7739422336998||-4.8793803338411|-4.9356881318491|-4.9356881318491|-4.9356881318491|-4.9356881318491|-4.9356881318491|-4.9913202588207|-5.0814667084092|-5.1431293789988|-5.1431293789988|-5.1431293789988|-5.1431293789988|-5.1431293789988|-5.1431293789988|-5.1431293789988|-5.1431293789988|-5.1431293789988|-5.1431293789988||4.7579809694404|4.7579809694404|4.7579809694404|4.7579809694404|4.7579809694404|4.7579809694404|4.7579809694404|4.7579809694404|4.7579809694404|4.7579809694404|4.7579809694404|4.7579809694404|4.7579809694404|4.7579809694404|4.7579809694404|4.6583118470636|4.5292354195346|4.5212229575727||4.5212229575727|4.5212229575727|4.5212229575727|4.5212229575727|4.5212229575727|4.3763590218859|4.360398835853|4.3509987933937|4.3473235004482|4.3473235004482|4.3473235004482|4.2725816957749|4.2156464515568|4.1697157076449|||-4.6437474826857||-4.6437474826857|-4.6437474826857|-4.6437474826857|-4.6437474826857|-4.6437474826857|-4.6437474826857|-4.6437474826857|-4.6437474826857|-4.6437474826857|-4.6437474826857|-4.6437474826857|-4.6437474826857|-4.6437474826857|-4.6437474826857|-4.6437474826857|-4.6437474826857|-4.6437474826857|-4.6437474826857|-4.7791639544218|-4.80351548478|-4.8772923345857|-4.8772923345857|-4.8772923345857|-4.8772923345857|-4.8772923345857|-4.8772923345857|-4.925880365404|-5.0087560071244|-5.0703159778813
10086|39851|/equities/bayer-cropscience-ltd|MSCI_EEM_SMALLCAP|5500.987913757|5500.987913757|5500.987913757|5500.987913757|5500.987913757|5500.987913757|5500.987913757|5500.987913757|5500.987913757|5500.987913757||5500.987913757|5500.987913757|5500.987913757||5500.987913757|5500.987913757|5500.987913757|5462.6545946979|5462.6545946979|5462.6545946979|5462.6545946979|5462.6545946979|5298.8746256192|5285.0946530994|5285.0946530994|5285.0946530994|5285.0946530994|5285.0946530994|5285.0946530994|5285.0946530994|5285.0946530994|5285.0946530994|5270.0190155965||5159.2325542219|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537||5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537|5095.5495513537||5059.855187268|5034.2696525199|5020.2663353352|5020.2663353352|4929.9070392613|4913.9632793008|4716.0896516971|-5185.5870247459|-5185.5870247459|-5185.5870247459|-5185.5870247459|-5196.7382957246|-5199.8481063606|-5294.8257225622||-5385.2063692531|5030.0267369057|5030.0267369057|5030.0267369057|5030.0267369057|5030.0267369057|5030.0267369057|5030.0267369057|5030.0267369057|5030.0267369057|5030.0267369057|5030.0267369057|5030.0267369057|5030.0267369057|5030.0267369057||4972.700822|4972.700822|4972.700822|4972.700822|4972.700822|4959.8508211024|4921.0566035252|4883.2378060002||4858.9030363978|4857.454939157|4857.454939157|4857.454939157|4857.454939157|4857.454939157|4856.8303577439|4825.7838122068|4818.726479709|4693.268408444|4534.7948317829|4534.7948317829|4534.7948317829|4534.5351925176|4534.5351925176|4534.5351925176|4534.5351925176|4534.5351925176|4534.5351925176|4534.5351925176|4534.5351925176|4534.5351925176|4534.5351925176|4534.5351925176||4534.5351925176|4534.5351925176|4534.5351925176|4534.5351925176|4470.7169185526|-4650.1921946143|-4650.1921946143|-4650.1921946143|-4650.1921946143|-4650.1921946143|-4650.1921946143|-4650.1921946143|-4669.8466875923|-4699.9575283143|4451.9828626022|4451.9828626022|4451.9828626022|4451.9828626022|4451.9828626022|4451.9828626022|4451.9828626022|4451.9828626022|4451.9828626022|4451.9828626022|4417.9948202091|4391.7166025326|4369.5961382307|4364.3901047616|4349.789026992|4307.9629054251|-4484.0737301464|-4484.0737301464||-4484.0737301464|-4484.0737301464|-4484.0737301464|-4484.0737301464|-4484.0737301464|-4484.0737301464|-4484.0737301464|-4484.0737301464|-4484.0737301464|-4484.0737301464|4185.444595694|4185.444595694|4185.444595694|4185.444595694|4185.444595694|4185.444595694|4185.444595694|4138.0217458666|4092.2935305635|4053.5263675098|3999.2387352196|-4208.2235970785|-4208.2235970785|-4208.2235970785|-4208.2235970785|-4208.2235970785|-4208.2235970785|-4208.2235970785|-4208.2235970785|-4208.2235970785|-4208.2235970785|-4208.2235970785|-4208.2235970785|-4208.2235970785|-4208.2235970785|-4208.2235970785|-4208.2235970785|-4208.2235970785|-4208.2235970785|-4208.2235970785|-4208.2235970785|-4208.2235970785||-4208.2235970785|-4208.2235970785|-4208.2235970785|-4208.2235970785|-4208.2235970785|-4208.2235970785|-4208.2235970785|-4208.2235970785|-4208.2235970785|-4208.2235970785||-4208.2235970785|-4208.2235970785|-4208.2235970785|-4208.2235970785||-4208.2235970785|-4208.2235970785||-4208.2235970785|-4208.2235970785||-4208.2235970785|-4208.2235970785|-4209.9619091295|-4209.9619091295|-4225.9688123357|-4238.226414748|-4245.1419672068|-4245.1419672068|-4245.1419672068|-4271.7633050344|-4315.5425882761|-4323.1113936575|-4351.279152675|-4372.9768363055|-4392.0963871277|-4424.465603753||-4447.3700664529|-4487.2391471873|-4515.5793855467|-4541.521691406|-4586.2020258244|-4636.2478575828|-4636.2478575828|-4636.2478575828
10087|41623|/equities/carlsberg-brewery-malaysia-bhd|MSCI_EEM_SMALLCAP|19.124632611822|19.124632611822|18.932949937383|18.932949937383|18.932949937383|18.932949937383||18.932949937383|18.932949937383|18.932949937383|18.932949937383||18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383|18.932949937383||18.932949937383|18.932949937383|18.932949937383|18.932949937383||18.932949937383|18.827722245896|18.760803097314|-19.424833424603|-19.424833424603|-19.424833424603|-19.424833424603|-19.424833424603|-19.424833424603|-19.424833424603|-19.424833424603|-19.424833424603|-19.424833424603|-19.424833424603|-19.425369933485|-19.61929999815|-19.6914438829|-19.762715298288|-20.026351776777|-20.107056554885|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432||19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.669385900432|19.605984041354|-20.137499242313|-20.137499242313|-20.137499242313|-20.137499242313|-20.229444615584|-20.270494055463|-20.381658739197|-20.394066168586|-20.420944020229|-20.420944020229|-20.420944020229||-20.420944020229|-20.420944020229|-20.420944020229|-20.420944020229|-20.420944020229|-20.489938202917|-20.507709864576|-20.641615407211|-20.641615407211|-20.697010001228|-20.697010001228|-20.697010001228|-20.697010001228|-20.728899700427|-20.808776253886|-20.886920754407|-20.886920754407|-20.886920754407|-20.886920754407||-20.886920754407|-20.954356847311|-21.017062383785|-21.133875550334|-21.133875550334|-21.133875550334|-21.133875550334|-21.133875550334|-21.133875550334|-21.133875550334|-21.133875550334|-21.133875550334|-21.133875550334|-21.133875550334|-21.133875550334|20.434834852944|20.434834852944|20.434834852944|20.434834852944|20.434834852944|20.434834852944|20.434834852944|20.434834852944|20.352365705389|20.352365705389|20.352365705389|20.154851512797|20.112057452607|-20.779735417002|-20.779735417002||-20.779735417002|-20.779735417002|-20.779735417002|-20.779735417002|-20.779735417002|-20.779735417002|-20.779735417002|-20.779735417002|-20.779735417002|-20.860816261099|-20.973129984324|-21.032180256893|-21.032180256893||-21.032180256893|-21.089089759246|-21.130908507649|-21.130908507649|-21.130908507649|-21.130908507649|-21.130908507649|-21.133230653674|-21.201643338506|-21.201643338506|-21.272551948085|-21.272551948085|-21.272551948085|-21.272551948085|-21.411724229935|-21.461916654511|-21.562128615825||-21.761254390575|-21.76379208879|-21.76379208879|-21.76379208879|-21.994311430772|-21.994311430772|-22.060347030251|-22.095039022136|-22.095039022136|-22.095039022136|-22.095039022136|-22.095039022136|-22.095039022136|-22.095039022136|-22.095039022136|-22.095039022136|-22.095039022136|-22.095039022136|-22.095039022136|-22.095039022136|-22.095039022136||-22.095039022136|-22.095039022136||-22.095039022136|-22.095039022136|-22.161155422715|-22.291283510556|||-22.43570995961|-22.43570995961|-22.43570995961|-22.43570995961|-22.43570995961|-22.43570995961|-22.43570995961|-22.43570995961|-22.43570995961|-22.43570995961|-22.43570995961|-22.43570995961|-22.43570995961|-22.43570995961|-22.43570995961|-22.43570995961|-22.43570995961|-22.43570995961|-22.43570995961|-22.467420303213|-22.467420303213|-22.543801002356|-22.700889248155|-22.833210038369|-23.038778586673|-23.038778586673|-23.061579098289|-23.061579098289|-23.147310325376|-23.201455616147|-23.506061367625|-23.744512774805|-23.95446187167|-23.95446187167|-24.209401460805|-24.260445643706|-24.371279694535|-24.371279694535|-24.371279694535|-24.371279694535|-24.797297019824
10088|103647|/equities/topco-scient|MSCI_EEM_SMALLCAP|||||184.80729255016|184.80729255016|182.93798703726|182.93798703726|182.93798703726|180.95887448585|180.80126815617|180.80126815617|180.80126815617|-186.17694400116|-186.17694400116|-186.17694400116|-186.17694400116|180.04078468949|180.04078468949|178.90642743277|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509||178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.57254292509|178.44171436121|178.16458064642|178.16458064642|178.16458064642|178.16458064642|178.16458064642|178.16458064642|178.16458064642|178.16458064642|178.16458064642|178.16458064642|178.16458064642|178.16458064642|178.16458064642|178.16458064642|178.16458064642|178.16458064642|178.16458064642|176.98842294047|176.68158104496|175.17397893885|173.49886548761|172.7239080094|172.7239080094|172.55112099925|172.55112099925|171.7790233325|170.17113703612|169.32904115124|165.36560127916|-172.97801740844|-172.97801740844|-172.97801740844|-172.97801740844|-172.97801740844|-172.97801740844|-172.97801740844|-172.97801740844|-172.97801740844|-172.97801740844|-172.97801740844|-172.97801740844|-172.97801740844|-172.97801740844|-172.97801740844|-172.97801740844|-172.97801740844|||-172.97801740844|-172.97801740844|-172.97801740844|-175.26945954647|-175.26945954647||-175.26945954647|-175.26945954647|-175.85934094165|-175.85934094165|-175.85934094165|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-175.92344160474|-176.60937956082|-178.56653644387|-178.56653644387|-178.56653644387|-178.56653644387|-179.49059604874|-181.3228844986|-183.77542722067|-184.6671413563|-185.43991278073|-185.43991278073|-185.43991278073|-185.43991278073||-185.43991278073|-185.43991278073|-185.43991278073|-185.43991278073|-185.43991278073|-185.43991278073|-185.43991278073|-185.43991278073|-185.43991278073|-185.43991278073|-185.43991278073|-185.43991278073|-185.43991278073|-185.43991278073|-185.43991278073|-185.43991278073|-185.43991278073|-185.43991278073|-187.12768086748|-189.41071712034|-189.41071712034|-190.64729785146|-190.64729785146|-190.64729785146|-190.64729785146|-192.1636642794|-193.23291886345|-193.23291886345|||-195.31435429272|-196.98817143636|-198.0277202669|-198.0277202669|-198.0277202669|-198.0277202669|-198.0277202669|-198.0277202669|-199.44746696322|-201.91385218136|190.72817433161|190.72817433161|190.72817433161|190.72817433161|190.72817433161|190.72817433161|189.13667777161|186.40526605293|-194.04212414382|-194.04212414382|-194.04212414382|-194.04212414382|-194.04212414382|-194.04212414382|-194.04212414382|-194.04212414382|-194.04212414382|-194.04212414382|-194.04212414382|-195.03985932967|-195.03985932967|-195.03985932967|-195.03985932967|-195.03985932967|-195.03985932967|-195.03985932967|-195.05838946756||-195.05838946756|-195.05838946756|-195.05838946756|-195.12349383054|-195.12349383054|-195.12349383054|-195.12349383054|-195.12349383054|-195.12349383054|-195.12349383054|-195.12349383054|-195.12349383054|-195.12349383054|-195.12349383054|-195.12349383054|-195.12349383054|-195.12349383054||||-195.12349383054|-195.12349383054|-195.12349383054|-195.12349383054|-195.12349383054|-195.12349383054|-195.12349383054|-195.12349383054|-195.12349383054|-195.12349383054|-195.12349383054|-195.12349383054|183.78929623935|183.78929623935|183.78929623935|183.78929623935|183.78929623935|183.78929623935|183.78929623935|183.15477359927|177.42197066586|175.60774518429|173.55277183245|||173.55277183245|172.19752425828
10089|1012355|/equities/center-laboratories|MSCI_EEM_SMALLCAP|||||-48.030911630155|-48.567679716218|45.491980345563|45.491980345563|45.491980345563|45.491980345563|45.491980345563|45.491980345563|45.491980345563|44.318866287686|44.001516486779|43.704309016448|43.704309016448|43.704309016448|43.704309016448|43.218677871736|-45.075786493725|-45.075786493725|-45.075786493725|-45.584205307902|-45.878299819018|-45.878299819018|-45.878299819018|-46.131235347591|-46.131235347591||-46.149886249803|-46.149886249803|-46.149886249803|-46.149886249803|-46.283205587888|44.235884160267|44.235884160267|44.235884160267|44.235884160267|44.235884160267|44.235884160267|44.235884160267|44.235884160267|44.235884160267|44.235884160267|44.235884160267|44.234316369413|44.224240325688|44.081780449842|44.081780449842|43.50475567391|43.258062665225|43.011736464236|-45.769676451603|-45.769676451603|-45.769676451603|-45.769676451603|-45.769676451603|-45.769676451603|-45.769676451603|-45.769676451603|-45.769676451603|-45.769676451603|-45.777419254425|-46.119355278151|-47.000759076527|-47.000759076527|-47.000759076527|-47.000759076527|-47.000759076527|-47.000759076527|-47.000759076527|-47.000759076527|-47.000759076527|-47.000759076527|-47.000759076527|-47.000759076527|-47.000759076527|-47.000759076527|-47.000759076527|-47.000759076527|-47.000759076527|-47.000759076527|-47.060195439454|-47.060195439454|-47.091598667476|-47.091598667476|-47.179553312034|||-47.330059574677|-47.337242350514|-47.337242350514|-47.337242350514|-47.337242350514||-47.337242350514|-47.337242350514|-47.621936411257|-47.67307236091|-47.67307236091|-47.839523446733|-48.646693269604|-49.065250773317|-49.065250773317|-49.065250773317|-49.15861425917|-49.262348710615|-49.344820084829|-49.344820084829|-49.344820084829|-49.886937206492|-49.886937206492|-50.011913853809|-50.011913853809|-50.011913853809|-50.011913853809|-50.011913853809|-50.011913853809|-50.367897225668|-50.439956242564|-50.805589418414|-51.128453710347|-51.91175765756|-52.49399481618|-56.293441675368|-56.506601013809|-57.235112364722|-57.977902924168|-59.09767059391|-63.680744850032|-64.01749326056|-64.340507995696|-64.340507995696|-64.340507995696|-64.340507995696||58.836461997258|58.836461997258|58.836461997258|58.836461997258|58.836461997258|58.836461997258|58.836461997258|58.836461997258|58.836461997258|58.836461997258|57.046068377216|53.86785443063|53.675392921715|53.471148922412|53.471148922412|53.471148922412|53.471148922412|53.471148922412|53.471148922412|53.471148922412|51.831199597836|51.831199597836|51.831199597836|51.831199597836|51.441728633488|51.441728633488|51.441728633488|51.441728633488|||51.441728633488|51.441728633488|51.441728633488|51.441728633488|51.441728633488|51.441728633488|51.441728633488|51.441728633488|51.441728633488|51.441728633488|50.318587031458|49.21509670162|48.143828569596|48.143828569596|48.143828569596|48.143828569596|48.143828569596|48.143828569596|48.143828569596|48.143828569596|48.143828569596|48.143828569596|48.143828569596|48.143828569596|48.143828569596|48.143828569596|48.143828569596|48.143828569596|48.143828569596|48.143828569596|48.143828569596|48.143828569596|48.143828569596|48.143828569596|48.143828569596|48.143828569596|48.143828569596||48.143828569596|48.143828569596|48.143828569596|48.143828569596|48.143828569596|48.143828569596|48.143828569596|46.551478901113|45.837753020619|45.647502805231|45.494449511102|44.966054800408|44.848715727647|44.848715727647|44.848715727647|44.848715727647|-46.877239383788||||-46.877239383788|-46.877239383788|-46.877239383788|-46.877239383788|-46.877239383788|-46.877239383788|-46.877239383788|-46.877239383788|-46.877239383788|-46.877239383788|-47.108043844536|-47.575604314092|-48.40900513252|-48.607325620002|46.314709917821|46.314709917821|46.314709917821|46.314709917821|46.314709917821|46.314709917821|46.144122088527|46.125209879318|46.125209879318|||46.125209879318|46.125209879318
10090|1155529|/equities/canaan-inc|MSCI_EEM_SMALLCAP|-1.8126114603957|-1.8126114603957|-1.8126114603957|-1.840723858617|-1.8788710483161|-1.9620788834986|-2.0589765931166|-2.1816405681544|-2.2557816888888|-2.2557816888888|-2.2557816888888|-2.2557816888888|-2.4236241011707|-2.4812490574616|-2.6473489593684|-2.700098827064|-2.9428875541024|-2.9570973355828|-3.0767748906942||-3.0936386204132|-3.1952379029926|-3.1952379029926|-3.2036449664937|-3.2036449664937|-3.2036449664937|-3.2036449664937|-3.2036449664937|-3.5487720959834||2.177685813887|2.177685813887|2.177685813887|1.9617108253577||1.9617108253577|1.9079147508531|1.9079147508531|1.5837941093344|1.4519935430309|1.303831723136|1.0656685330275|-1.6664794178138|-1.6772493158589|-1.7430325321368|-1.8789250312041|-1.936541192611|-1.936541192611|-1.936541192611|-1.936541192611|-1.936541192611|-1.9702605042892|-1.9702605042892|-1.9702605042892|-1.9702605042892|-1.9702605042892||-1.9702605042892|-2.0114505659692|-2.0489676129656|-2.0489676129656|-2.0489676129656|-2.0489676129656|-2.0489676129656|-2.0584168617908|-2.0584168617908|-2.1715381504803|1.6511246294449|1.6511246294449|1.6511246294449|1.6511246294449|1.6511246294449|1.6511246294449|1.6511246294449|1.6511246294449|-2.0037140377518|-2.0037140377518|-2.0037140377518|-2.0037140377518|-2.0037140377518|-2.0037140377518|-2.0037140377518|-2.0089666402137|-2.0089666402137|-2.0089666402137|-2.0089666402137|-2.0089666402137|-2.0089666402137|-2.0089666402137|-2.0089666402137|-2.0089666402137|-2.0089666402137|-2.0089666402137|-2.0089666402137|-2.0089666402137|-2.0089666402137|-2.0089666402137|-2.0089666402137|-2.0366295681834|-2.088477305399|-2.1084559511091|-2.1084559511091|-2.1818955287829|-2.2148838888159|-2.2393011794844|-2.2393011794844|-2.2597791073895|-2.2636434301376|-2.308016674342|-2.308016674342|-2.3239573489982|-2.3381970736007|-2.4235523312865|-2.4886693258614||-2.504354796976|-2.5164913383789|-2.5164913383789|-2.5164913383789|-2.5164913383789|-2.5164913383789|-2.5744349655915|-2.6032610135397|-2.6125121400445|-2.643346871015|-2.6637187015973|-2.9121873656867|2.478600601348|2.478600601348|2.478600601348|2.478600601348|2.478600601348|2.478600601348|2.478600601348|2.478600601348|2.478600601348|2.478600601348|2.478600601348|2.478600601348|2.478600601348|2.3966757759522|2.3966757759522|2.3966757759522|2.3966757759522|2.3966757759522|2.3966757759522|2.3966757759522|2.3966757759522|2.3966757759522|2.3966757759522|2.3966757759522|2.3966757759522|2.3438064770644|2.2295072428324|2.0130636285785|1.8978483887782|-2.4009654055125|-2.4009654055125||-2.4009654055125|-2.4009654055125|-2.4009654055125|-2.4009654055125|-2.4009654055125|-2.4009654055125|-2.4009654055125|-2.4009654055125|-2.4009654055125|-2.4009654055125||-2.4009654055125|-2.4009654055125|-2.4009654055125|-2.4009654055125|-2.4009654055125|-2.4009654055125|-2.4009654055125|-2.4009654055125|-2.4009654055125|-2.4966281464902|-2.5470868604279|-2.5670207399028|-2.5670207399028|-2.6308564629706||-2.7621126204235|-2.8505854537116|-2.8505854537116|-2.8505854537116|-2.8505854537116|-2.8505854537116|-2.8505854537116|-2.8505854537116|-2.8505854537116|-2.8505854537116|-2.8505854537116|-2.9349457541756|-2.9349457541756|-2.9349457541756|-2.9590988900744|-2.9590988900744|-2.9590988900744|-2.9590988900744|-2.9590988900744|-2.9590988900744|-2.9590988900744|-2.9590988900744|-2.9590988900744|-2.9590988900744|-3.0611875748726|2.5456675904092|2.5456675904092|2.5456675904092|2.5456675904092|2.5456675904092|2.5456675904092|2.470186301635|2.4136067431543|2.4136067431543|2.4136067431543||2.4136067431543|2.4136067431543|2.4136067431543|2.4136067431543|2.4136067431543|2.4136067431543|2.4136067431543|2.4136067431543|2.4136067431543|2.4136067431543|2.4136067431543|2.4136067431543|2.4136067431543|2.4136067431543|2.4136067431543|2.2535149197387|2.2535149197387|-2.9130131961146|-2.9130131961146|-2.9130131961146|-2.9983480110476|-3.1289976189214|-3.2290712489117|-3.2290712489117|-3.2763842596229|-3.2763842596229|-3.4401491895446|-3.4518323888524|-3.4578694491633|-3.4937437672359|-3.5753627553083
10091|19581|/equities/turk-hava-yollari|MSCI_EEM_SMALLCAP|268.919082502|267.67689643622|267.67689643622|267.67689643622|264.84932937357|259.66592152619|254.3371350291|251.9038704063|251.9038704063|248.21263378478|237.09737087197|234.21930096886|233.26807516164|233.26807516164|233.26807516164|231.79144878233|231.79144878233|229.35994614324|228.74714614385|228.74714614385|226.4063583126|226.4063583126|225.12095215478|-248.53348087074|-248.53348087074|-248.53348087074|-248.53348087074|-248.53348087074|-248.53348087074||-248.53348087074|-248.53348087074|-248.53348087074|-251.39873725692|-251.39873725692|-261.84860475107|240.4186370232|240.4186370232|240.4186370232|240.4186370232|240.4186370232|240.4186370232|240.4186370232|240.4186370232|240.4186370232|240.4186370232|240.4186370232|240.4186370232|240.4186370232|240.4186370232|240.4186370232|240.4186370232|240.4186370232|240.4186370232|240.26348807071|240.26348807071|240.26348807071|240.26348807071|237.4316534119|235.35461490212|227.19123572837|218.7624880421|216.0861056235|213.82899675397|-234.99979376255|-234.99979376255|-234.99979376255|-234.99979376255|-234.99979376255|-234.99979376255|-234.99979376255|-234.99979376255|-234.99979376255|-234.99979376255|-234.99979376255|-234.99979376255|-234.99979376255|-234.99979376255|-234.99979376255|-234.99979376255|-234.99979376255|-244.0275520159|-245.97505694773|221.15177322792|221.15177322792|221.15177322792|221.15177322792|221.15177322792|221.15177322792|221.15177322792|221.15177322792|221.15177322792|221.15177322792|221.15177322792|217.66863098594|-248.37370938368|-248.37370938368|-248.37370938368|-248.37370938368|-248.37370938368|-248.37370938368|-248.37370938368|-248.37370938368|-248.37370938368|-252.7874538535|-261.11383524141|-261.89870294157|-262.92634236618|-267.02926590491|-267.24352924974|-267.24352924974|-267.24352924974|-267.24352924974|-267.24352924974|-267.24352924974|-267.24352924974|-267.24352924974||-267.24352924974|-267.24352924974|-267.24352924974|-273.55392342311|238.41795265609|238.41795265609|238.41795265609|238.41795265609|238.41795265609|238.41795265609|238.41795265609|238.41795265609|238.41795265609|238.41795265609|238.41795265609|238.41795265609|234.58661134965|221.76845654654|217.98717699236|216.15334116767|216.15334116767|216.15334116767|213.83703896018|207.37449027666|206.74647865802|206.74647865802|206.74647865802|206.74647865802|206.74647865802|200.5989400988|200.5989400988|200.5989400988|198.5428760685|198.5428760685|198.5428760685|198.5428760685|197.94940980983|197.94940980983|197.94940980983|190.65667218426|190.65667218426|187.03519216355||||173.33354786565|169.87061213045|166.48616378116|166.48616378116|166.48616378116|166.48616378116|166.48616378116|166.48616378116|166.16240487945|164.27847921489|164.27847921489|164.27847921489|157.97608801654|156.18590308771|156.18590308771|146.3898916415|142.21654830284|134.14060057873|131.49308368757|131.49308368757|131.49308368757|129.77009298619|121.6834329214|-138.6344142191|-138.6344142191|-138.6344142191|-138.6344142191||-138.6344142191|-138.6344142191|-138.6344142191|-138.6344142191|125.03680003884|125.03680003884|125.03680003884|125.03680003884|125.03680003884|125.03680003884|125.03680003884|125.03680003884|125.03680003884||125.03680003884|125.03680003884|125.03680003884|125.03680003884|125.03680003884||124.47209273906|124.47209273906|124.47209273906|122.89367093366|122.89367093366|122.89367093366|-134.32819677533|-134.32819677533|-134.32819677533|-134.32819677533|-134.32819677533|-134.32819677533|-134.32819677533|-134.32819677533|-134.43133212395|-136.35719755338|-136.35719755338|-137.01911161395|-140.0461323946|-140.0461323946|-140.0461323946|-140.0461323946|-140.0461323946|-142.40681512811|-146.03534505608|127.54524326089|127.54524326089|127.54524326089|127.54524326089|127.54524326089|127.54524326089|127.54524326089|127.54524326089|127.54524326089|127.54524326089|127.54524326089|127.54524326089|-146.35509576169|-146.35509576169|-146.35509576169|-146.35509576169
10092|18261|/equities/kpit-cummins-infosystems|MSCI_EEM_SMALLCAP|778.96749413705|778.96749413705|778.96749413705|778.96749413705|775.53187581654|775.53187581654|775.53187581654|775.53187581654|772.51045080419|752.62270616155||745.64469860507|733.68019558007|731.29747683267||726.11669171315|726.11669171315|726.11669171315|726.11669171315|726.11669171315|710.81579434057|691.95086496826|676.5246128268|676.5246128268|676.5246128268|676.5246128268|676.5246128268|676.5246128268|676.5246128268|676.5246128268|676.5246128268|676.5246128268|676.5246128268|676.5246128268||671.62176897205|666.71833128025|666.71833128025|666.71833128025|664.3231295909|664.12847935773|646.70665865052|627.27682124363|622.69925192977|617.79914982214|611.76623841733|611.76623841733|603.57913548649|593.63537867496|593.63537867496|591.08097291467|582.72052749525|582.02753732983|582.02753732983||582.02753732983|582.02753732983|582.02753732983|582.02753732983|582.02753732983|575.19726369981|567.06362022961|556.7790190865||546.2995907104|546.2995907104|546.2995907104|546.2995907104|546.2995907104|546.2995907104|536.95511164002|530.99735847372|511.43594843435|507.16348276541|507.16348276541|507.16348276541|507.16348276541|507.16348276541||507.16348276541|507.16348276541|507.16348276541|507.16348276541|504.6177572719|500.03643698071|497.58909350677|497.58909350677|492.39622043286|478.22637434706|-526.61703408876|-526.61703408876|-526.61703408876|-526.61703408876|-526.61703408876||-526.61703408876|-526.87227236978|-526.87227236978|-528.66920372901|-529.41074146382|-529.41074146382|-531.44248542909|-531.51108847862||485.5463083158|485.5463083158|485.5463083158|485.5463083158|485.5463083158|485.5463083158|485.5463083158|485.5463083158|485.5463083158|485.5463083158|485.5463083158|480.73482363865|467.34145612899|462.02663623165|457.23791219206|448.48658097024|446.8239707178|437.16274422475|432.38914160009|428.68516852321|425.6253308444|425.6253308444|425.6253308444|416.62536760489||415.07931257273|415.07931257273|415.07931257273|415.07931257273|413.17701600421|404.02725085537|398.58860799251|386.99917934082|386.99917934082|386.99917934082|383.02131173503|372.42091006583|360.42524223559|360.42524223559|360.42524223559|360.42524223559|360.42524223559|360.42524223559|360.28915363145|352.15739733193|351.31100279991|339.3788855573|330.68461702567|330.68461702567|330.68461702567|330.68461702567|330.68461702567|330.02797973974|330.02797973974|330.02797973974|330.02797973974|329.57553575683||323.78393573946|320.51805791162|320.51805791162|320.51805791162|320.51805791162|320.51805791162|320.51805791162|320.51805791162|320.51805791162|320.51805791162|320.51805791162|320.51805791162|320.51805791162|320.51805791162|320.51805791162|320.51805791162|320.51805791162|320.51805791162|320.51805791162|316.23116969292|308.96797581982|308.24219535536|307.99688067642|306.39654154476|306.17941949115|306.17941949115|306.17941949115|303.44381774515|294.81812608077|291.82568886362|290.65355335432|290.06227574037|281.40125421446|281.40125421446|280.49307414074|279.20897601467|275.74608276532|261.52229761398|261.52229761398|258.683120667|255.39236443469|255.23873724352||-276.71571341702|-276.71571341702|-276.71571341702|-276.71571341702|-276.71571341702|-276.71571341702|-276.71571341702|-276.71571341702|-276.71571341702|-276.71571341702||-277.94064602089|-277.94064602089|-277.94064602089|-277.94064602089||-277.94064602089|-277.94064602089||-277.94064602089|-277.94064602089||-277.94064602089|-281.30348167632|-287.22053655225|-293.21726283583|-293.33583640559|-295.85288933808|-295.85288933808|-295.85288933808|-295.9254805136|-295.9254805136|-299.14350139362|-299.14350139362|-301.17147432328|-301.17147432328|-301.17147432328|-301.17147432328||-301.17147432328|-301.17147432328|-301.17147432328|-301.17147432328|-301.17147432328|-301.17147432328|-301.17147432328|-301.17147432328
10093|103539|/equities/genius|MSCI_EEM_SMALLCAP|||||-416.62439532532|-419.94377258369|-422.77085842632|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-423.08058542724|-428.81176158582|-432.34640176202|401.46119669795|401.46119669795|401.46119669795|401.46119669795||401.46119669795|401.46119669795|401.46119669795|401.46119669795|401.46119669795|401.46119669795|401.46119669795|401.46119669795|401.46119669795|401.46119669795|401.46119669795|401.46119669795|385.40132966439|382.13609862622|382.13609862622|382.13609862622|382.13609862622|382.13609862622|382.13609862622|382.13609862622|382.13609862622|382.13609862622|382.13609862622|382.13609862622|382.13609862622|377.1512206958|375.50135632867|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|-398.05439446133|||-398.05439446133|-398.05439446133|-398.05439446133|-398.63874411705|-398.63874411705||-398.63874411705|-401.20971568561|-402.82128351936|-402.82128351936|-402.82128351936|-404.63475946595|372.24308084586|372.24308084586|372.24308084586|372.24308084586|372.24308084586|372.24308084586|372.24308084586|372.24308084586|372.24308084586|372.24308084586|372.24308084586|369.38120093985|-393.01692907775|-393.01692907775|-393.01692907775|-393.01692907775|-393.01692907775|-393.01692907775|-393.01692907775|-393.01692907775|-393.01692907775|-393.01692907775|-393.01692907775|-393.01692907775|-393.01692907775|-393.01692907775|-399.40769897528|-405.9807766392|-416.45086293244|-418.13113539467|-418.13113539467|-418.13113539467|-418.13113539467|-419.97556811513||-419.97556811513|-419.97556811513|-419.97556811513|-419.97556811513|-419.97556811513|390.81170172642|390.81170172642|390.81170172642|390.81170172642|390.81170172642|390.81170172642|390.81170172642|390.81170172642|390.81170172642|390.81170172642|390.81170172642|390.81170172642|390.81170172642|384.59185453324|384.59185453324|384.59185453324|384.59185453324|384.59185453324|384.59185453324|384.59185453324|384.59185453324|384.59185453324|384.59185453324|||384.59185453324|384.59185453324|384.59185453324|384.59185453324|384.59185453324|384.59185453324|384.59185453324|384.59185453324|384.59185453324|384.59185453324|384.59185453324|384.59185453324|384.59185453324|384.10414139906|384.10414139906|382.67126822118|378.88474246798|376.00356502294|376.00356502294|376.00356502294|376.00356502294|376.00356502294|376.00356502294|376.00356502294|376.00356502294|373.16489509004|373.16489509004|-387.00510340611|-387.00510340611|-387.00510340611|-387.00510340611|-387.00510340611|-387.00510340611|-387.00510340611|-387.00510340611|-387.00510340611|-387.00510340611||-387.00510340611|-387.00510340611|-387.00510340611|-394.31122600679|-395.67914000755|-404.81015556394|-408.95271015452|-408.95271015452|-408.95271015452|-408.95271015452|-408.95271015452|-408.95271015452|-408.95271015452|-408.95271015452|-408.95271015452|-410.59285204262|-410.59285204262||||-417.30775314488|-417.30775314488|-417.30775314488|-417.69709136516|-417.69709136516|-417.69709136516|-417.69709136516|-417.69709136516|-417.69709136516|-417.69709136516|-417.69709136516|-417.69709136516|-417.69709136516|-417.69709136516|-417.69709136516|-426.69121262795|389.667060867|389.667060867|389.667060867|389.15784540778|377.78649489753|372.05350668754|372.05350668754|||372.05350668754|372.05350668754
10094|102173|/equities/alliance-globa|MSCI_EEM_SMALLCAP||11.238320474803|11.119245296253|11.062895675663|11.062895675663|11.016977248412|11.016977248412|11.016977248412|11.016977248412|11.016977248412|11.016977248412|11.016977248412|11.016977248412|11.016977248412|11.012197372893|10.984663192408|10.947404004884|10.90155993761|10.880621818054|10.814024293145|10.79002665118|10.75854085311|10.75854085311|10.75854085311|10.637267307272|10.414741997178|10.285268894231|10.101409929103|10.090505703371||10.090505703371|9.5427839580304|-10.423106550787|||-10.423106550787|-10.469978181553|-10.469978181553|-10.469978181553|-10.469978181553|-10.469978181553|-10.469978181553|-10.469978181553|-10.469978181553|-10.469978181553||-10.469978181553|-10.469978181553|-10.53805950153|-10.53805950153|-10.627843941451|-10.675382602216|-10.854313466286|-11.071459343406||-11.079399376415|-11.107653924593|-11.107653924593|-11.109615825689|-11.206240202625|-11.36996379152|-11.36996379152|-11.36996379152|-11.36996379152|-11.380711213371|-11.380711213371|-11.380711213371|-11.380711213371|-11.380711213371|-11.380711213371|-11.380711213371|||-11.380711213371||-11.380711213371|-11.905234698478|-11.925816407936|-12.098685546205|-12.105205795816|-12.194673244215|-12.346303401232|-12.370073190078|-12.370073190078|-12.370073190078|-12.370073190078|-12.370073190078|-12.434525612046|-12.44502859982|-12.472254020993|-12.61361549411|-12.700683625912|12.019147788352|12.019147788352|12.019147788352|12.019147788352|12.019147788352|12.019147788352|12.019147788352|12.019147788352|12.019147788352|12.019147788352|12.019147788352|12.019147788352|12.019147788352|12.019147788352|12.019147788352|12.019147788352|12.019147788352|12.019147788352|12.014608607101|12.01178729248|11.989764024946|11.784182285967|-12.663021601008|-12.663021601008|-12.663021601008|-12.663021601008|-12.663021601008||-12.877801882742|-13.050890484914|-13.085434268431|-13.142514525324||-13.142514525324|-13.142514525324|-13.142514525324|-13.142514525324|-13.142514525324|-13.142514525324|-13.142514525324|-13.142514525324|-13.142514525324|-13.219827623846|-13.219827623846|-13.219827623846|-13.219827623846|-13.219827623846|-13.219827623846|-13.334252644117|-13.44974337135|-13.44974337135|-13.44974337135|-13.44974337135|-13.44974337135|-13.530825991479|-13.684251302974|-13.722501430795|-13.767752916623|-13.767752916623|-13.767752916623|-13.773892885604|-13.773892885604|-13.773892885604|-13.773892885604|-13.773892885604|-13.773892885604|-13.773892885604|-13.773892885604|-13.773892885604|-13.773892885604||-13.773892885604|-13.773892885604|-13.773892885604|-13.773892885604|-13.773892885604|-13.773892885604|-13.843214306742|-14.063571913937|-14.098413025781|-14.208236521531|13.319983194144||13.319983194144|13.319983194144|13.319983194144|13.319983194144|13.082203703757|13.069131623656|13.069131623656|13.069131623656|13.069131623656|13.069131623656|13.069131623656|13.069131623656|13.069131623656|13.069131623656|13.069131623656|13.069131623656|13.069131623656|13.069131623656|12.987924428947|12.907070203747|12.907070203747|12.907070203747|12.877855561536|12.813172894895|12.79352509333|12.725028004395|12.672750619885|12.672750619885|12.668611848615||12.288457539636|11.873841447917|-12.778502346934|-12.778502346934|-12.778502346934||-12.778502346934|-12.807225467828|12.128832698198|12.128832698198|12.128832698198|12.128832698198|12.128832698198|12.128832698198||||12.128832698198|12.128832698198|12.128832698198|12.128832698198|12.128832698198|12.128832698198|12.128832698198|12.128832698198|12.128832698198|12.128832698198|12.128832698198|12.128832698198|12.128832698198|12.128832698198|12.128832698198|12.128832698198|12.128832698198|12.128832698198|12.128832698198|12.128832698198|12.128832698198|12.128832698198|12.128832698198|12.128832698198|12.128832698198|12.128832698198|12.128832698198|12.128832698198|12.128832698198|12.128832698198
10095|44108|/equities/nhn-entertain|MSCI_EEM_SMALLCAP||22356.500599613|22356.500599613|22356.500599613|22356.500599613|22356.500599613|22356.500599613|21115.556221793|20836.729135325|20090.810150361|-22373.019186843|-22373.019186843|-22373.019186843|-22373.019186843|-22373.019186843|-22395.021318714|-22530.579243016|-22845.088047796|-23005.653386439|-23789.614873822|22050.764307878|22050.764307878|22050.764307878|22050.764307878|22050.764307878|22050.764307878|22050.764307878|22050.764307878|22050.764307878|||22050.764307878|22050.764307878|22050.764307878|22050.764307878|22050.764307878|22050.764307878|22050.764307878|22050.764307878|22050.764307878|22050.764307878|22050.764307878|21675.849230975|21594.27142424|21594.27142424|21594.27142424|21594.27142424|21594.27142424|21594.27142424|21594.27142424|21594.27142424|21380.89064721|21380.89064721|21301.099564457|21301.099564457|21170.66618273|21098.703332473|21098.703332473|21098.703332473|21098.703332473|21098.703332473|21098.703332473|21098.703332473|21098.703332473|21098.703332473|21098.703332473|21098.703332473|20931.732509225|20931.732509225|20790.813899139|-22839.095842026|-22839.095842026|-22839.095842026|-22839.095842026|-22839.095842026|-22839.095842026|-22839.095842026|-22839.095842026|-22839.095842026|-22854.550935585|-23188.389928428|-23712.099920475|-23818.552702984|-23818.552702984|-23818.552702984|-23916.653885728|-23916.653885728|-23916.653885728|-23916.653885728||-23916.653885728|-23982.393206365|-24138.770229294|-24522.86448061||||-24522.86448061|-24600.404978456|-24958.783309395|-25226.425899328|-25598.806554809|-25945.89617201|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269|23865.798019269||23865.798019269|23865.798019269|23865.798019269|23532.775332431|23532.775332431|23140.16884277|23140.16884277|23140.16884277|23140.16884277|23140.16884277|23140.16884277|23140.16884277|23140.16884277|23140.16884277|23140.16884277|23140.16884277|23140.16884277|22983.520936412|22660.519674582|22660.519674582|22481.132971758|-25281.844321838|-25281.844321838|-25281.844321838|-25281.844321838|-25281.844321838|-25281.844321838|-25523.881878812|-25523.881878812|-25998.757643125|-26568.064047917|-26653.404497685|-26973.22721965|-26985.157061296|-26985.157061296|-27141.841179218|-27415.934643576|-27506.768717821|-27506.768717821|-27506.768717821|-27506.768717821|-27506.768717821|-27506.768717821|-27506.768717821|-27506.768717821|-27729.743019802|-28124.714466446|-28199.682740496|-28373.872489705||-28373.872489705|-28373.872489705|-28373.872489705|-28687.636099673|26286.943219059|26286.943219059|26286.943219059|26286.943219059|26286.943219059|26286.943219059|26286.943219059|26286.943219059|26286.943219059|26286.943219059|26286.943219059|26286.943219059|26286.943219059|26286.943219059|-28487.106220637|-28487.106220637|-28487.106220637|-28487.106220637|-28487.106220637|-28487.106220637|-28487.106220637||-28487.106220637|-28487.106220637|-28487.106220637|-28487.106220637|-28487.106220637|-28487.106220637|-28487.106220637|-28487.106220637|-28487.106220637|-28487.106220637|-28487.106220637|-28487.106220637|-28487.106220637|-28487.106220637|-28487.106220637|-28816.229134041|-28835.538232039|-28835.538232039|-28835.538232039|-28835.538232039|-28950.598035599|-29213.492134624|-29213.492134624|-29213.492134624|-29213.492134624|-29213.492134624|-29213.492134624|-29213.492134624|-29213.492134624|-29213.492134624|-29213.492134624|-29213.492134624|-29213.492134624|-29213.492134624|-29845.546816249|26782.723780723|26782.723780723|26782.723780723|26782.723780723|26782.723780723|26782.723780723|26653.979976202||26653.979976202|26276.518489138|26276.518489138|26193.425697799
10096|947119|/equities/minda-industries-ltd|MSCI_EEM_SMALLCAP|-703.32395524186|-728.87661964807|662.77819725576|662.77819725576|662.77819725576|662.77819725576|662.77819725576|662.77819725576|662.77819725576|662.77819725576||662.77819725576|662.77819725576|662.77819725576||662.77819725576|662.77819725576|662.77819725576|662.77819725576|662.77819725576|662.77819725576|659.81189194324|657.97301173066|657.97301173066|643.82281319141|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068||635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068|635.86340649068||635.86340649068|634.38986558318|618.93318059046|603.94243576349|599.78049503235|595.88272212352|595.88272212352|592.00301915634||587.04754230697|587.04754230697|569.79171977792|-614.84921867988|-614.84921867988|-614.84921867988|-614.84921867988|-614.84921867988|-614.84921867988|-614.84921867988|-614.84921867988|-614.84921867988|-614.84921867988|-624.64913254471||-631.7152193475|582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.7533584862||582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.7533584862||582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.7533584862|582.06208126071|579.90172786249|579.90172786249|579.90172786249|579.90172786249|579.90172786249|579.90172786249|579.90172786249|579.90172786249|579.90172786249|579.90172786249|579.90172786249|579.90172786249|579.90172786249|579.90172786249|579.90172786249|579.90172786249|553.3636609189||553.3636609189|553.3636609189|553.3636609189|553.3636609189|553.3636609189|553.3636609189|553.3636609189|553.3636609189|553.3636609189|553.3636609189|553.3636609189|545.00840347075|545.00840347075|545.00840347075|545.00840347075|545.00840347075|545.00840347075|545.00840347075|545.00840347075|545.00840347075|545.00840347075|545.00840347075|545.00840347075|545.00840347075|545.00840347075|545.00840347075|545.00840347075|545.00840347075|545.00840347075|545.00840347075|545.00840347075|545.00840347075||545.00840347075|545.00840347075|545.00840347075|545.00840347075|545.00840347075|545.00840347075|542.50237000753|542.50237000753|539.7498494604|525.55540524355|522.1248729949|522.1248729949|519.93698806742|519.93698806742|519.93698806742|519.93698806742|519.93698806742|519.93698806742|519.93698806742|516.27757022228|516.27757022228|516.27757022228|516.27757022228|516.27757022228|516.27757022228|516.27757022228|516.27757022228|516.27757022228|516.27757022228|516.27757022228|511.37755535712|511.37755535712|511.37755535712|505.41116787184|498.680167825|498.680167825|491.75850217318|479.69290957811|479.69290957811|479.69290957811|479.69290957811|479.69290957811||473.34213124781|467.69264106435|467.69264106435|467.69264106435|467.69264106435|466.46928156248|466.46928156248|466.46928156248|462.37422411565|453.04913078551||450.78514836899|448.71405340423|444.44061624993|438.60068472214||-485.93052532516|-485.93052532516||-485.93052532516|-485.93052532516||-485.93052532516|-485.93052532516|-485.93052532516|-485.93052532516|-494.50558486204|-494.50558486204|-499.33954890812|-500.82170405481|-506.1713374996|-512.22648916242|-519.8822223875|-524.50801809331|484.41671357691|484.41671357691|484.41671357691|484.41671357691||484.41671357691|484.41671357691|484.41671357691|484.41671357691|484.41671357691|484.41671357691|484.41671357691|484.41671357691
10097|1012658|/equities/poya-international-co-ltd|MSCI_EEM_SMALLCAP|||||-540.30269874493|-540.30269874493|-545.33633193881|-547.65147993201|-547.83497770223|-554.11725642251|-554.11725642251|-556.18584046945|-557.53982274384|-559.31662927824|-559.31662927824|-559.31662927824|-567.25318680797|522.12638787594|522.12638787594|522.12638787594|522.12638787594|522.12638787594|522.12638787594|522.12638787594|522.12638787594|522.12638787594|522.12638787594|522.12638787594|522.12638787594||522.12638787594|522.12638787594|520.02931986216|518.52298296346|518.52298296346|518.52298296346|518.52298296346|518.52298296346|518.52298296346|518.52298296346|518.52298296346|504.50832644631|504.50832644631|504.50832644631|504.50832644631|504.50832644631|504.50832644631|504.50832644631|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|497.11002766021|480.4833640669|467.42596007434|-483.60375299465|-483.60375299465|-487.08179382055|-487.08179382055|-488.0075486895|-490.480609655|-494.42289961667|-497.88655512963|-501.94074777728|-501.94074777728|-501.94074777728|-505.82305308586|-505.99783676207|-506.46981862452|||-507.64716289428|-507.64716289428|-507.64716289428|-507.64716289428|-507.64716289428||-507.64716289428|-507.64716289428|-507.64716289428|-507.64716289428|-507.64716289428|-507.64716289428|-507.64716289428|-507.64716289428|-507.64716289428|-507.64716289428|-507.64716289428|-507.64716289428|-507.64716289428|-507.64716289428|-507.64716289428|-507.64716289428|-511.8857365492|-514.96345511393|-514.96345511393|-514.96345511393|-514.96345511393|-514.96345511393|-514.96345511393|-516.46701661719|-516.46701661719|-516.46701661719|-523.85224068577|-529.75142758087|-529.75142758087|-529.75142758087|-529.75142758087|-529.75142758087|-529.75142758087|-529.75142758087|-529.75142758087|-529.75142758087|-529.75142758087|-529.75142758087|-529.75142758087|-529.75142758087||-529.75142758087|-543.50158620097|-555.50176244552|-555.66862493947|-555.74291659941|-556.93657399935|-560.10723974893|-560.10723974893|-560.10723974893|-560.10723974893|-560.10723974893|-573.95248860993|-574.00276512214|-582.39196124682|-584.10815614513|-584.10815614513|-584.10815614513|-584.10815614513|-592.39795127237|547.4622726841|547.4622726841|547.4622726841|547.00133792501|547.00133792501|541.4430827205|540.23800007316|540.23800007316|540.23800007316|||540.23800007316|540.23800007316|540.23800007316|540.23800007316|531.38167040403|-561.83453439537|-561.83453439537|-561.83453439537|-561.83453439537|-561.83453439537|-561.83453439537|-561.83453439537|-561.83453439537|-561.83453439537|-561.83453439537|-561.83453439537|-561.83453439537|-561.83453439537|-561.83453439537|-565.59392710596|-577.32658567329|-589.02953963699|-594.07715564529|-594.07715564529|-594.07715564529|-594.07715564529|-594.07715564529|-601.08572849477|563.04766744003|563.04766744003|563.04766744003|563.04766744003|563.04766744003|563.04766744003|563.04766744003|563.04766744003|563.04766744003||563.04766744003|563.04766744003|563.04766744003|563.04766744003|563.04766744003|563.04766744003|563.04766744003|563.04766744003|555.27518604448|554.3034102119|554.3034102119|554.3034102119|544.39267801322|542.25973948735|542.25973948735|542.25973948735|542.25973948735||||542.25973948735|542.25973948735|542.25973948735|542.25973948735|542.25973948735|542.25973948735|542.25973948735|542.25973948735|542.25973948735|542.25973948735|542.25973948735|542.25973948735|542.25973948735|542.25973948735|542.25973948735|542.25973948735|542.25973948735|542.25973948735|532.67748831928|527.54868082206|527.54868082206|527.54868082206|522.12800101488|||522.12800101488|516.58666779432
10098|103010|/equities/usi|MSCI_EEM_SMALLCAP|||||-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.810440477366|-18.989377799558|-19.399308539019|-19.768676069695|-19.987417939988|-19.993108883423|-19.993108883423|-20.100675096028|-20.420195780323|-20.558601720242|-20.558601720242|-20.558601720242|-20.738705643789|-20.738705643789||-20.81815429869|-20.81815429869|-20.881933820464|-20.881933820464|-20.881933820464|19.670763744433|19.670763744433|19.670763744433|19.670763744433|19.670763744433|19.128665648788|19.128665648788|19.128665648788|19.128665648788|19.128665648788|19.128665648788|19.128665648788|19.128665648788|19.128665648788|19.128665648788|19.128665648788|19.128665648788|19.128665648788|19.128665648788|19.128665648788|19.128665648788|19.128665648788|19.128665648788|19.095738740862|18.903598940041|18.720665997561|18.706295298533|-19.823708688531|-19.823708688531|-19.909676299397|-19.941306257583|-20.115340921987|-20.383712262697|-20.445456374748|-20.445456374748|-20.445456374748|-20.482352225701|-20.482352225701|-20.558169754258|-20.597965990958|-20.646526562457|-20.646526562457|-20.646526562457|-20.646526562457|-20.71145304545|-20.71145304545|-20.912725860369|-21.103027801262|-21.146292767838|-21.146292767838|-21.146292767838|-21.146292767838|-21.146292767838|||-21.479214228872|-21.507460423845|-21.549956026494|-21.813839266498|-21.955049164746||-21.955049164746|-21.977832829129|-22.23925838114|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.374641056468|-22.433507319353|-22.433507319353|-22.442785868007|-22.747682086261|-22.747682086261|-22.747682086261|-22.747682086261|-23.569646932055|-24.18016296114|-24.939069702509|22.751771090394|22.751771090394|22.751771090394|22.751771090394|22.474190312365|22.444370730104||22.444370730104|-23.647387844911|-23.647387844911|-23.647387844911|-23.647387844911|-23.647387844911|-23.647387844911|-23.647387844911|-23.647387844911|-23.647387844911|-23.647387844911|-23.647387844911|-23.647387844911|-23.763764971485|-24.051405502679|-24.32933836659|-24.629121623905|-24.629121623905|-24.83791291545|23.305354538398|23.305354538398|22.938400092484|-24.09199400922|-24.09199400922|-24.09199400922|-24.09199400922|-24.09199400922|-24.09199400922|||-24.09199400922|-24.09199400922|-24.09199400922|-24.09199400922|-24.09199400922|-24.102252655017|-24.102252655017|-24.102252655017|-24.102252655017|-24.102252655017|-24.102252655017|-24.102252655017|-24.102252655017|-24.102252655017|-24.102252655017|-24.126546235717|-24.126546235717|-24.279495711499|-24.352217669149|-24.617220715739|-24.617220715739|-24.617220715739|-24.617220715739|-24.617220715739|-24.617220715739|-24.617220715739|-24.617220715739|-24.617220715739|-24.824689684155|-25.272455816213|-25.272455816213|-25.566618209353|-25.935131555653|-26.144589430597|-26.355100215041|-26.825111032154|-26.961235179532||-27.057607452614|-27.057607452614|-27.057607452614|-27.057607452614|25.262013304508|25.262013304508|25.262013304508|25.262013304508|25.262013304508|25.262013304508|25.262013304508|25.262013304508|25.262013304508|25.242609239258|25.242609239258|25.189010647312|25.045166552763||||25.045166552763|25.045166552763|25.045166552763|25.045166552763|25.045166552763|25.045166552763|25.045166552763|25.045166552763|25.045166552763|25.045166552763|24.144628485818|23.821542851444|23.821542851444|23.821542851444|23.821542851444|23.821542851444|23.821542851444|23.821542851444|23.821542851444|23.821542851444|23.821542851444|23.821542851444|23.821542851444|||23.821542851444|23.821542851444
10099|18236|/equities/jb-chemicals---pharmaceuticals|MSCI_EEM_SMALLCAP|1622.0962263219|1622.0962263219|1622.0962263219|1566.6153002969|1550.6280571876|1543.3837241151|1543.3837241151|1543.3837241151|1543.3837241151|1543.3837241151||1521.8985959135|1518.7789846088|1517.3656757028||1517.3656757028|1517.3656757028|1517.3656757028|1517.3656757028|1517.3656757028|1517.3656757028|1517.3656757028|1517.3656757028|1508.720992836|1508.720992836|1508.720992836|1508.720992836|1508.720992836|1492.3483375804|1470.8426081623|1464.3715777722|1464.3715777722|1464.3715777722|1442.1822462443||1391.6841482293|1391.6841482293|1391.6841482293|1391.6841482293|1391.6841482293|1391.6841482293|1391.6841482293|1391.6841482293|1391.6841482293|1391.6841482293|1391.6841482293|1391.6841482293|1391.6841482293|1391.6841482293|1391.6841482293|1391.6841482293|1391.6841482293|1391.6841482293|1391.6841482293||1391.6841482293|1391.6841482293|1391.6841482293|1391.6841482293|1391.6841482293|1383.6285577158|1383.6285577158|1383.4102624674||1383.4102624674|1368.6395459788|1368.6395459788|1329.6355876544|1306.7117898308|-1435.2463996401|-1435.2463996401|-1435.2463996401|-1435.2463996401|-1435.2463996401|-1435.2463996401|-1435.2463996401|-1435.2463996401|-1435.2463996401||-1467.793240811|-1474.1036076828|-1503.0068432804|1354.7446441295|1354.7446441295|1354.7446441295|1354.7446441295|1354.7446441295|1354.7446441295|1354.7446441295|1354.7446441295|1354.7446441295|1354.7446441295|1354.7446441295|1354.7446441295||1354.7446441295|1354.7446441295|1354.7446441295|1354.7446441295|1354.7446441295|1354.7446441295|1354.7446441295|1354.7446441295||1350.9746601982|1350.518389869|1350.518389869|1341.210394939|1333.5210307265|1288.3500797321|1288.3500797321|1288.3500797321|1288.3500797321|1283.098075623|1283.098075623|1283.098075623|1283.098075623|1283.098075623|1283.098075623|1283.0828905577|1243.4542968002|1237.9198132849|1229.0941650974|1225.8382287376|1225.8382287376|1225.8382287376|1225.8382287376|1225.8382287376||1225.8382287376|1225.8382287376|1225.8382287376|1165.2646483777|1165.2646483777|1165.2646483777|1165.2646483777|1165.2646483777|1165.2646483777|1165.2646483777|1165.2646483777|1165.2646483777|1165.2646483777|1165.2646483777|1165.2646483777|1165.2646483777|1165.2646483777|1165.2646483777|1165.2646483777|1165.2646483777|1165.2646483777|1165.2646483777|1165.2646483777|1165.2646483777|1104.0749557806|1104.0749557806|1104.0749557806|1104.0749557806|1104.0749557806|1104.0749557806|1104.0749557806|1104.0749557806||1104.0749557806|1104.0749557806|1104.0749557806|1104.0749557806|1104.0749557806|1104.0749557806|1104.0749557806|1066.1088240227|1020.8698305114|1006.8602628805|1006.8602628805|994.72661416093|994.72661416093|994.72661416093|989.44341677603|983.29102515045|973.32890191413|964.00759066848|961.58516204918|944.86682773259|942.64251072793|942.64251072793|-1058.0134550691|-1058.0134550691|-1058.0134550691|-1058.0134550691|-1058.0134550691|-1058.0134550691|-1079.4273939388|-1079.4273939388|-1079.4273939388|988.89077736927|988.89077736927|988.89077736927|988.89077736927|988.89077736927|988.89077736927|988.89077736927|988.89077736927|988.89077736927|988.89077736927|988.89077736927||988.89077736927|988.89077736927|988.89077736927|988.89077736927|988.89077736927|988.89077736927|988.89077736927|988.89077736927|988.89077736927|988.89077736927||970.93975127618|953.0108564527|-1032.0433330871|-1032.0433330871||-1032.0433330871|-1032.0433330871||-1032.0433330871|-1032.0433330871||-1032.0433330871|-1032.0433330871|-1032.0433330871|-1032.0433330871|-1032.0433330871|-1032.0433330871|-1032.0433330871|-1032.0433330871|-1032.0433330871|-1032.0433330871|-1032.0433330871|-1032.0433330871|-1032.0433330871|-1032.0433330871|-1032.0433330871|-1032.0433330871||-1032.0433330871|-1032.0433330871|-1032.0433330871|-1032.0433330871|-1032.0433330871|-1032.0433330871|-1032.0433330871|-1032.0433330871
10100|102751|/equities/sri-trang-agro|MSCI_EEM_SMALLCAP|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.460230710803|-17.527910975382|15.983287627844|15.983287627844|15.983287627844|15.983287627844|15.983287627844|15.748098063632|15.556293811528|15.556293811528|15.534313437046|15.534313437046|15.531252291838|15.531252291838|15.401392516206|15.084880255671|14.872088643148|||14.457876545671|-15.837512585835|-15.837512585835|-15.837512585835|-15.837512585835|-15.837512585835|-15.837512585835|-15.837512585835|-15.837512585835|-15.837512585835|-15.837512585835|-16.091680364825|-16.368533696309||-16.387259789722|-16.508066464814|-16.664279933516||-16.664279933516|15.151775363936|15.151775363936|15.151775363936|15.151775363936|15.143550524316|15.143550524316|15.142833958292|14.725371425046|14.600412228255|14.278236550919|13.898040103506|13.703378147098|13.539362967368|-15.214104526203|-15.214104526203|-15.214104526203|-15.214104526203|-15.785990729587|-15.785990729587|-15.785990729587|-15.785990729587|-15.785990729587|-15.785990729587|-15.82797061369|-15.82797061369|-15.82797061369|-15.887065587509|-15.887065587509|-15.887065587509||-16.102295012461|-16.290921610638|-16.290921610638|-16.290921610638|-16.290921610638||-16.290921610638|-16.290921610638|-16.290921610638|-16.290921610638|-16.388791907035|-16.388791907035|-16.467026996273|-16.467026996273|-16.974474747598|-17.021638216376|-17.579597806268|15.289782770958|15.289782770958|15.289782770958|15.040401579152|15.040401579152|15.040401579152|15.040401579152|14.941236326737|14.941236326737|14.842514190975|14.842514190975|14.842514190975|14.842514190975|14.842514190975|14.497237799237|14.472516086452|14.472516086452|14.230573100903|13.267303434852|12.863670207663|12.742966600705|12.497741377407|12.384003280476|12.384003280476|-14.505957569789|-14.505957569789|-14.505957569789|-14.505957569789|-14.505957569789|-14.505957569789|-14.505957569789|-15.134396780543||-15.615996719524|-15.962218736194|-16.38579842623|-16.995331574103|-17.150368903104|-17.317076760335|-17.518973224476|-17.749968031693||-17.749968031693||-17.838852753957|-17.893170320017|-18.186855063419|-18.246505880334|-18.273487962013|-18.273487962013|-18.273487962013|-18.273487962013|-18.273487962013|-18.273487962013|-18.273487962013|-18.273487962013|-18.273487962013|-18.273487962013|-18.273487962013|-18.273487962013|-18.273487962013|-18.273487962013|-18.273487962013|-18.273487962013|-18.273487962013|-18.273487962013|-18.476098498509|-18.628996911762|-18.865553077854|-19.089503271488|-19.460559296507|-19.883954180499|-19.954328359757|-19.954328359757|-19.954328359757|-19.954328359757|-20.021476336755|-20.023862702358|-20.173749455357|-20.173749455357|-20.173749455357|-20.254166400592||-20.404628952521|-20.405143640856|-20.50015989765|-20.577967186963|-20.577967186963|-20.577967186963|-20.577967186963|-20.577967186963|-20.577967186963|-20.577967186963|-20.603296408163|-20.69217598093|-20.69217598093|-20.69217598093|-20.974639915232|-21.310711779864|-21.326876458841|-21.326876458841|-21.326876458841|-21.326876458841|||-21.326876458841|-21.326876458841||-21.657641739004|-21.708490842308|-21.953878501748|-22.270976812415|-22.406641199382|-22.851823067435|-23.374247683163|21.254630191162|21.254630191162|21.254630191162|||21.254630191162|21.254630191162|21.254630191162|21.254630191162||21.254630191162|21.254630191162|20.999589292026|20.705098619965|-22.796292470855|-22.796292470855|-22.796292470855|-22.796292470855|-22.796292470855|-22.796292470855|-22.796292470855|-22.796292470855|-22.796292470855|-23.173658343335|-23.69295297307|-24.414392001566|-24.738214288747|-25.209127729244|-25.532363698556|-25.991514733184|-26.207239101053|-26.230265349946||23.661134397928|23.661134397928|23.661134397928|23.661134397928|23.661134397928|23.356338762874|23.356338762874
10101|103016|/equities/grand-petroche|MSCI_EEM_SMALLCAP|||||-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.790739831354|-14.881377971863|-15.140420000526|-15.336652722995|-15.336652722995|-15.336652722995|-15.543502877201|-15.765082162624|-15.765082162624|-15.765082162624|-15.765082162624|-15.765082162624|-15.765082162624||-15.765082162624|-15.765082162624|-15.765082162624|-15.765082162624|-15.765082162624|-15.801329048108|-15.801329048108|-15.801329048108|-15.801329048108|-15.984632006957|-15.984632006957|-15.984632006957|-15.984632006957|-15.984632006957|-16.144035542093|15.633063251966|15.633063251966|15.633063251966|15.633063251966|15.633063251966|15.633063251966|15.633063251966|15.633063251966|15.633063251966|15.633063251966|15.564188037971|-16.302690047766|-16.302690047766|-16.302690047766|-16.302690047766|-16.302690047766|-16.302690047766|-16.302690047766|-16.341596147247|-16.379550691918|-16.427278832678|-16.482972570662|-16.482972570662|-16.482972570662|-16.482972570662|-16.482972570662|-16.482972570662|-16.482972570662|-16.517191935914|-16.585769124978|-16.628632541225|-16.642925098787|-16.707932329044|-16.707932329044|-16.725480768267|-16.744979510907|-16.91664307449|-17.004603628028|-17.059292448173|-17.059292448173|-17.059292448173|-17.059292448173|-17.059292448173|||-17.059292448173|-17.059292448173|-17.059292448173|-17.315880286042|-17.403755385946||-17.484727549632|-17.494142294017|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.591956381122|-17.76328399901|-17.769285803201|-17.769285803201|-17.769285803201|-17.96031753792|-18.289241073017|-18.849156112014|-18.879007852835|-18.879007852835|-18.879007852835|-18.879007852835|-18.879007852835|-18.879007852835||-18.879007852835|-18.879007852835|-18.879007852835|-18.879007852835|-18.879007852835|-18.898800797697|-18.898800797697|-18.898800797697|-18.898800797697|-18.898800797697|-18.898800797697|-18.898800797697|-18.898800797697|-18.898800797697|-18.898800797697|-19.13477944824|-19.188644191655|-19.251270794242|-19.351411951216|-19.629347099896|-19.775530742911|-19.775530742911|-19.775530742911|-19.775530742911|-19.775530742911|-19.775530742911|-19.775530742911|-19.775530742911|||-19.775530742911|-19.775530742911|-19.775530742911|-19.775530742911|-19.775530742911|-19.775530742911|-19.775530742911|-19.775530742911|-19.775530742911|-19.775530742911|-19.775530742911|-19.775530742911|-19.775530742911|-19.775530742911|-19.775530742911|-19.775530742911|-19.806144846046|-19.854499908833|-19.854499908833|-19.85890119909|-19.85890119909|-19.85890119909|-19.85890119909|-19.85890119909|-19.85890119909|-19.85890119909|-19.85890119909|-19.85890119909|-19.85890119909|-20.168224635376|-20.353582610304|-20.695646751385|-20.808823524263|-20.808823524263|-20.89036044627|-21.086511183112|-21.362387732814||20.187532682218|20.187532682218|20.187532682218|20.187532682218|20.187532682218|20.187532682218|20.187532682218|20.187532682218|20.187532682218|20.187532682218|20.047259404701|19.844176586516|19.71853013397|19.476145165505|19.457194732625|19.457194732625|19.457194732625||||-20.054140420752|-20.054140420752|-20.054140420752|-20.054140420752|-20.054140420752|-20.054140420752|-20.054140420752|-20.054140420752|-20.054140420752|-20.054140420752|-20.054140420752|-20.054140420752|19.285918078197|19.285918078197|19.285918078197|19.285918078197|19.285918078197|19.254219343354|19.254219343354|19.243576687894|19.1736979331|19.1736979331|19.1736979331|||19.1736979331|19.134665260207
10102|19535|/equities/petkim|MSCI_EEM_SMALLCAP|21.662587243006|21.329540444398|21.119489035103|20.439432816476|20.18825881213|20.134731263254|20.045257853506|19.780286575951|19.489207560925|19.455785865153|18.998652160792|18.530268153948|18.530268153948|18.530268153948|18.530268153948|18.530268153948|18.530268153948|18.530268153948|18.458074950954|18.314527723282|18.00398536019|18.00398536019|17.735538038851|17.735538038851|17.73337537408|17.15930558973|17.025449068039|-19.277605186873|-19.277605186873||-19.277605186873|-19.277605186873|-19.277605186873|-19.664005847963|-19.95167329156|-20.598856141091|-20.598856141091|-20.622062658734|-20.936736079794|-21.093389954071|-21.093389954071|-21.093389954071|-21.103210729471|-21.340234644006|-22.077483370117|-22.399855910765|-22.399855910765|-22.725138447018|-22.725138447018|-22.725138447018|-22.725138447018|-22.725138447018|-22.725138447018|-22.725138447018|-22.725138447018|-22.725138447018|-22.725138447018|-22.725138447018|-22.725138447018|-22.725138447018|-22.725138447018|-22.725138447018|-22.725138447018|-22.725138447018|-22.725138447018|-22.725138447018|-22.725138447018|-22.725138447018|-22.725138447018|-22.725138447018|-22.725138447018|-22.863257599137|-22.863257599137|-23.214724331214|-23.214724331214|-23.214724331214|-23.214724331214|-24.33802666169|-24.388799496413|-24.388799496413|-24.450887172223|-24.6964347175|21.278596860621|21.278596860621|21.278596860621|21.278596860621|21.278596860621|21.278596860621|20.902587917735|20.902587917735|20.902587917735|19.866208212563|19.643565435088|19.012851047158|-20.898499362318|-20.898499362318|-20.898499362318|-20.898499362318|-20.898499362318|-20.898499362318|-20.898499362318|-20.898499362318|-20.898499362318|-20.898499362318|-21.517220992344|18.728746044955|18.728746044955|18.728746044955|18.728746044955|18.728746044955|18.728746044955|18.443050927941|18.199191572004|18.199191572004|18.199191572004|17.74021233644|17.645792951473||17.455113596679|17.455113596679|17.455113596679|17.455113596679|17.455113596679|17.455113596679|17.455113596679|17.455113596679|17.455113596679|17.027904716864|16.904338430182|16.723193311132|16.723193311132|16.723193311132|16.723193311132|16.723193311132|16.704659302408|16.533510227336|16.533510227336|16.533510227336|16.314456113327|16.27439534239|15.744883823969|14.992092874953|14.937392208206|14.937392208206|14.937392208206|14.937392208206|14.937392208206|14.937392208206|14.937392208206|14.937392208206|14.937392208206|14.937392208206|14.937392208206|14.937392208206|14.739325281897|14.450772046207|14.450772046207|14.416446714194|14.416446714194|14.017718982466||||13.286910162776|-14.84831218062|-14.84831218062|-14.84831218062|-14.84831218062|-15.193124975741|-15.667361009982|14.186100717709|14.186100717709|14.186100717709|14.186100717709|14.186100717709|13.850666574224|13.850666574224|13.850666574224|13.512407041904|13.296007820099|13.006119299961|12.718465859175|12.416073117522|12.323970090313|11.942189069769|-13.449974215879|-13.449974215879|-13.449974215879|-13.449974215879|-13.449974215879||-13.449974215879|-13.449974215879|-13.449974215879|-13.449974215879|-13.449974215879|-13.449974215879|-13.449974215879|-13.776062416461|-13.776062416461|-13.776062416461|-13.788904071623|-13.788904071623|-14.238227129837||-14.745807701637|-14.981452577963|-15.319392117808|-15.447657489059|-15.612953132256||-15.675848233812|-15.675848233812|-15.675848233812|-15.675848233812|-15.675848233812|-15.675848233812|-15.675848233812|-15.675848233812|-15.675848233812|-15.675848233812|-15.675848233812|-15.675848233812|-15.675848233812|-15.675848233812|-15.675848233812|-15.855306387086|-15.855306387086|-16.026451587831|-16.401619900309|-16.401619900309|-16.401619900309|-16.401619900309|-16.439577196531|-16.748419865957|14.530833226807|14.530833226807|14.530833226807|14.530833226807|14.530833226807|14.526482774557|14.492673488349|14.492673488349|14.492673488349|14.492673488349|14.492673488349|14.492673488349|14.492673488349|14.347970640097|13.949967555905|13.925107288463|13.925107288463
10103|103323|/equities/transcend-info|MSCI_EEM_SMALLCAP|||||-80.376565705959|-80.376565705959|-80.376565705959|-80.376565705959|-80.376565705959|-80.376565705959|-80.376565705959|-80.376565705959|-80.376565705959|-80.376565705959|-80.376565705959|-80.376565705959|-80.376565705959|-80.573965455894|-81.176626843218|-81.180950910425|-81.180950910425|-81.180950910425|-81.180950910425|-81.180950910425|-81.767720521132|-82.221257755099|-82.221257755099|-82.690286394555|-83.61705560139||-83.61705560139|-83.61705560139|-83.61705560139|-83.61705560139|-83.61705560139|-83.61705560139|-83.61705560139|-84.220440398656|-84.220440398656|80.139390265931|80.139390265931|80.139390265931|80.139390265931|80.139390265931|80.139390265931|80.139390265931|79.754878666654|79.318833795615|79.318833795615|79.318833795615|78.944860465522|78.944860465522|78.549845385546|78.314696567622|78.314696567622|78.314696567622|78.314696567622|77.919030933668|77.919030933668|77.919030933668|77.919030933668|77.919030933668|77.83781452211|76.853126738162|76.283505839536|76.283505839536|76.283505839536|75.848341008502|74.281491196241|72.68499216778|72.424085590557|72.424085590557|72.424085590557|72.424085590557|72.424085590557|72.424085590557|72.424085590557|72.424085590557|72.424085590557|72.424085590557|72.424085590557|72.424085590557|72.424085590557|72.424085590557|72.093428688266|71.942698881602|-74.987780677695|-74.987780677695|||-74.987780677695|-74.987780677695|-74.987780677695|-74.987780677695|-74.987780677695||-74.987780677695|-75.22531542449|-75.424364163944|-75.424364163944|-75.424364163944|72.70751735759|72.70751735759|72.70751735759|72.375023439992|72.266692880644|71.935210073275|71.350233329978|70.428038135333|-73.045234599671|-73.045234599671|-73.045234599671|-73.045234599671|-73.045234599671|-73.045234599671|-73.045234599671|-73.045234599671|-73.045234599671|-73.045234599671|-73.045234599671|-73.045234599671|-73.045234599671|-73.045234599671|-73.045234599671|-73.045234599671|-73.045234599671|-73.045234599671|-73.139152013551|-73.632389769831|-73.813763867792|-74.570852980543|-74.572227323573|-74.572227323573|-74.572227323573|-74.572227323573|-74.572227323573||-75.096914331694|-75.329909051546|-75.347133882813|-75.347133882813|-75.347133882813|-75.347133882813|-75.347133882813|-75.347133882813|-75.359295424909|-75.359295424909|-75.359295424909|-75.359295424909|-75.359295424909|-75.359295424909|-75.359295424909|-75.359295424909|-75.359295424909|-75.591102316903|-75.591102316903|-76.934557282182|76.36160157869|76.064320525389|76.064320525389|75.238136884086|75.163131268504|75.163131268504|75.163131268504|75.163131268504|||75.163131268504|75.163131268504|75.163131268504|75.163131268504|75.064589535398|75.035378249709|75.035378249709|75.035378249709|75.035378249709|75.035378249709|75.035378249709|75.035378249709|75.035378249709|75.035378249709|73.867089572024|73.563433451202|72.170480934278|71.67831316645|70.920349234289|70.832572411834|70.832572411834|70.832572411834|70.832572411834|70.3917446659|-72.709109096577|-72.709109096577|-72.709109096577|-72.709109096577|-72.709109096577|-72.709109096577|-72.709109096577|-72.709109096577|-72.709109096577|-72.709109096577|-72.709109096577|-72.709109096577|-72.709109096577||-72.709109096577|-72.709109096577|-72.709109096577|-72.709109096577|-73.094321571491|-73.094321571491|-73.094321571491|-73.96036077727|71.228271264823|71.228271264823|71.228271264823|71.228271264823|71.228271264823|71.228271264823|71.228271264823|71.228271264823|71.059595519858||||71.059595519858|70.659355759256|70.659355759256|70.659355759256|70.659355759256|70.659355759256|69.927064921716|69.507845589694|69.025386277367|68.9782124002|68.829781972825|68.829781972825|68.829781972825|68.748797491743|68.748797491743|68.748797491743|68.748797491743|68.676444031082|68.521977692999|68.521977692999|68.521977692999|68.521977692999|68.046644085157|||67.835156619006|67.505729661445
10104|18219|/equities/idfc-limited|MSCI_EEM_SMALLCAP|-124.22095026804|-126.24431497426|-126.24431497426|-126.24431497426|-126.24431497426|-126.24431497426|-126.24431497426|-126.24431497426|-126.24431497426|-126.24431497426||-126.24431497426|-126.44645777644|-128.77038888855||119.8262079117|119.8262079117|119.8262079117|119.8262079117|119.8262079117|119.8262079117|119.8262079117|119.8262079117|119.8262079117|119.8262079117|119.8262079117|119.8262079117|119.8262079117|119.8262079117|119.8262079117|119.8262079117|119.8262079117|119.8262079117|119.8262079117||119.8262079117|119.8262079117|119.8262079117|119.8262079117|119.24300955371|118.15056481446|117.81534923175|117.81534923175|117.81534923175|117.81534923175|117.81534923175|117.81534923175|117.81534923175|-123.66423336861|-123.66423336861|-123.66423336861|-123.66423336861|-123.66423336861|-123.66423336861||-123.66423336861|-123.66423336861|-123.66423336861|-123.66423336861|-123.66423336861|-123.66423336861|-123.66423336861|-123.66423336861||-123.66423336861|-123.66423336861|-123.66423336861|-123.66423336861|-123.66423336861|-123.66423336861|-123.66423336861|-123.82414962845|-123.96571892717|-125.78969117247|-127.19110729451|-127.19110729451|-127.19110729451|-129.1540066639||-130.64056279035|120.57079579483|120.57079579483|120.57079579483|120.57079579483|120.57079579483|120.57079579483|120.57079579483|120.57079579483|120.57079579483|120.57079579483|120.57079579483|120.57079579483|120.57079579483|120.57079579483||120.57079579483|120.57079579483|120.57079579483|120.57079579483|120.57079579483|120.57079579483|120.57079579483|120.57079579483||120.57079579483|120.57079579483|120.57079579483|120.57079579483|120.57079579483|120.57079579483|119.04091917694|119.04091917694|119.04091917694|119.04091917694|118.2871319102|117.10257770189|117.10257770189|117.10257770189|117.10257770189|117.10257770189|117.10257770189|117.10257770189|117.10257770189|115.23619727701|112.9096683883|112.20514010197|112.20514010197|110.9363965617||110.9363965617|110.9363965617|110.9363965617|110.63579915444|110.63579915444|110.63579915444|110.63579915444|110.63579915444|110.63579915444|110.63579915444|108.09533112225|107.00161806853|107.00161806853|107.00161806853|106.05107143523|106.05107143523|104.68040148764|104.68040148764|104.68040148764|104.68040148764|104.68040148764|104.68040148764|104.68040148764|104.68040148764|102.40233344187|102.40233344187|102.40233344187|102.40233344187|101.56370458724|100.4541192598|97.432354987423|-108.03030246767||-108.03030246767|-108.03030246767|-108.03030246767|-108.53366516997|-110.79413568768|100.63155015082|100.63155015082|100.63155015082|99.504499574178|98.232778491437|97.955864312318|97.709291645848|96.168515509374|96.168515509374|96.168515509374|96.168515509374|94.512237674667|93.79137477022|93.265418784945|93.136576936343|91.923977849327|91.390528570107|89.920030472998|88.702809517388|86.469788437425|86.140249757437|86.140249757437|86.140249757437|86.140249757437|86.140249757437|86.140249757437|86.140249757437|84.960348348357|84.960348348357|84.960348348357|84.960348348357|84.960348348357|84.960348348357|84.960348348357|84.960348348357|84.960348348357|84.492052109747||81.188394793437|79.184321783831|78.368695787645|78.076324414386|76.97925435081|75.710276508495|-82.147556279204|-82.147556279204|-82.147556279204|-82.147556279204||-82.147556279204|-82.147556279204|-82.147556279204|-82.147556279204||-82.147556279204|-82.147556279204||-82.147556279204|-82.147556279204||-82.147556279204|-82.147556279204|-82.147556279204|-82.147556279204|-82.147556279204|-82.147556279204|-82.147556279204|-82.147556279204|-82.147556279204|-82.147556279204|-82.147556279204|-82.147556279204|-82.147556279204|-82.147556279204|-82.147556279204|-82.147556279204||-82.147556279204|-82.147556279204|-82.147556279204|-82.147556279204|-82.147556279204|-82.147556279204|-82.367661668074|-82.367661668074
10105|969085|/equities/universal-medical-financial-tech|MSCI_EEM_SMALLCAP|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3191019975216|-4.3304830484145|-4.3304830484145|-4.3304830484145|-4.4016475867952|4.1484155159052|4.1484155159052|4.1484155159052|4.1484155159052|4.1484155159052|4.1484155159052|4.1484155159052|4.1484155159052|4.1484155159052|4.1484155159052|4.1484155159052||4.1471280765595|4.0579201592407|4.0299307810998|||4.0299307810998|4.0299307810998|4.0299307810998|4.0299307810998|4.0299307810998|4.0299307810998|4.0299307810998|4.0299307810998|4.0299307810998|4.0299307810998|4.0299307810998|4.0299307810998|4.0299307810998|4.0299307810998|4.0299307810998|3.9532566851749|3.9207839228835|3.9207839228835|3.9207839228835|3.9175110042495|3.9175110042495|3.900567763426|3.8680316700887|3.8680316700887|3.8680316700887|3.8680316700887|3.8680316700887|3.8680316700887|3.8624698418017|3.8624698418017|3.8624698418017|3.8624698418017|3.8624698418017|3.8624698418017|3.8624698418017|3.7938553776604|3.7554121080938|3.7554121080938|3.7554121080938|3.7554121080938|3.7554121080938|3.7554121080938|3.7554121080938|3.7554121080938||3.7554121080938|3.7554121080938|3.7554121080938|3.7554121080938|3.7554121080938|3.7554121080938|3.749346885847|-4.0209428462715|-4.0209428462715|-4.0209428462715|-4.0209428462715|-4.0209428462715|-4.0616031524574|3.8074585102313||3.8074585102313|3.8074585102313|3.8074585102313|3.8074585102313|3.8074585102313|3.8074585102313|3.8074585102313|3.8074585102313|3.8074585102313|3.8074585102313|3.8074585102313|3.8074585102313|3.7916205086436|3.7820137506974|3.7820137506974||3.7820137506974|3.7820137506974|3.7820137506974|3.7820137506974||-4.089151106239|-4.089151106239|-4.089151106239|-4.089151106239|-4.089151106239|-4.089151106239|-4.089151106239|-4.089151106239|-4.1307235006498|-4.1974706521748|-4.2360784202945|-4.2938023957741|-4.2938023957741|-4.2938023957741|-4.2938023957741|-4.2938023957741|-4.2938023957741|-4.2938023957741|-4.2938023957741|-4.2938023957741|-4.2938023957741|-4.2938023957741|-4.2938023957741|-4.2938023957741|-4.2938023957741|-4.2938023957741|-4.2938023957741|-4.2938023957741|-4.2938023957741|-4.3331139521612|-4.3402639118258|-4.3402639118258|-4.3952933381469||-4.3983790878939|-4.3983790878939|-4.3983790878939|-4.4165322520653|-4.4373238619364|-4.4373238619364|-4.5120266075704|-4.5872519144056|-4.6220601620821|-4.6220601620821|-4.6220601620821|-4.623770852679|-4.623770852679|-4.623770852679|-4.623770852679|-4.6436342616809||-4.7599452310285|-4.7599452310285|-4.7599452310285|-4.7599452310285|-4.7599452310285|-4.792716800447|-4.8096851632283|-4.8496504409761|-4.8823895038996|-4.9964777684059|-4.9964777684059|-4.9964777684059|-4.9964777684059|-4.9964777684059|-4.9964777684059|-5.0733089155451|-5.1208986912056|-5.1904428704893||-5.2032697978192|4.8378617580465|4.8378617580465|4.8378617580465|4.8378617580465|4.8378617580465|4.8378617580465|4.8378617580465|4.8378617580465|4.8378617580465|4.8378617580465|4.8378617580465|4.8378617580465|4.8365129691286|4.8311527203486|4.8311527203486|4.8311527203486|4.8311527203486||4.8311527203486|4.8311527203486|4.8311527203486|4.8311527203486|4.8311527203486|4.8311527203486|4.7107251960884|4.6348375336403|4.6348375336403|4.6348375336403|4.6348375336403|4.580786830613|4.580786830613|4.5319856343766|||4.5268701926243||4.5268701926243|4.5268701926243|4.5268701926243|4.5268701926243|4.5268701926243|4.5268701926243|4.5268701926243|4.5268701926243|4.5268701926243|4.5268701926243|4.4454111142701|4.42212348997|4.4157919802402|4.4157919802402|4.4157919802402|4.4157919802402|4.4157919802402|4.4157919802402|4.4157919802402|4.4157919802402|-4.7570005665468|-4.7570005665468|-4.7570005665468|-4.7570005665468|-4.7570005665468|-4.7570005665468|-4.7570005665468|-4.7930161687033|-4.7930161687033
10106|103171|/equities/cheng-loong|MSCI_EEM_SMALLCAP|||||-29.556160605351|-29.556160605351|-29.556160605351|-29.556160605351|-29.556160605351|-29.556160605351|-29.556160605351|-29.556160605351|-29.556160605351|-29.556160605351|-29.556160605351|-29.556160605351|-29.695735044391|-29.703595235515|-29.890105435769|-30.110124274591|-30.110124274591|-30.110124274591|-30.114026886997|29.223504542324|29.223504542324|29.223504542324|29.223504542324|29.223504542324|29.223504542324||29.223504542324|29.223504542324|29.223504542324|29.223504542324|29.223504542324|29.223504542324|29.223504542324|29.223504542324|29.223504542324|29.223504542324|29.04792792793|29.04792792793|29.04792792793|29.04792792793|29.04792792793|29.007010171393|29.007010171393|28.989517974239|28.989517974239|28.813352902048|28.690964152152|28.690964152152|28.690964152152|28.690964152152|28.690964152152|28.690964152152|28.690964152152|28.690964152152|28.690964152152|28.690964152152|28.690964152152|28.523292675873|28.361991607768|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|||-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063||-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.367627409063|-29.380697439072|-29.517441535391|-29.555678353353|-29.555678353353|-29.555678353353|-29.555678353353|-29.555678353353|-29.555678353353|-29.555678353353|-29.636864646324|-29.760406264606|-29.812156184286|-29.812156184286|-29.812156184286|-29.812156184286|-29.812156184286|-29.812156184286|-29.812156184286|-29.812156184286|-30.163506278032|-30.490007463024|-30.53334221898|-30.964824942069|-31.233138697364|-31.536820350994|-31.793606000316|-31.793606000316|-32.520673121757|-32.917414388995|-33.594349342298|-34.793721576214|31.815031449534|31.815031449534|31.815031449534|31.815031449534||31.815031449534|31.815031449534|31.815031449534|31.815031449534|31.497256403209|-34.422530542807|-34.422530542807|-34.422530542807|-34.422530542807|-34.422530542807|-34.422530542807|-34.633203678437|-34.633203678437|-34.633203678437|-34.720224465605|32.109820691832|32.109820691832|32.109820691832|32.109820691832|32.109820691832|32.109820691832|32.109820691832|32.109820691832|32.109820691832|32.109820691832|32.109820691832|32.109820691832|32.109820691832|||30.915821471199|30.915821471199|30.915821471199|30.915821471199|30.915821471199|30.915821471199|30.915821471199|30.915821471199|30.915821471199|30.915821471199|30.915821471199|30.915821471199|30.773135730938|30.747927106438|30.551177638184|30.551177638184|30.551177638184|30.551177638184|30.551177638184|30.551177638184|30.551177638184|30.551177638184|30.551177638184|30.551177638184|30.551177638184|30.551177638184|30.551177638184|30.551177638184|30.551177638184|30.551177638184|30.551177638184|30.551177638184|30.21797248325|30.142193173935|29.869103272281|29.236582244245|29.236582244245||29.236582244245|29.236582244245|29.236582244245|29.236582244245|29.236582244245|28.935090555977|28.200100278668|27.939472321201|27.939472321201|27.939472321201|27.8355260729|27.737686012901|27.737686012901|27.652390490241|27.652390490241|27.513766617982|27.495851988493||||-28.428172370904|-28.428172370904|-28.428172370904|-28.428172370904|-28.428172370904|-28.428172370904|-28.428172370904|-28.428172370904|-28.428172370904|-28.428172370904|-28.567413088473|-28.961013949351|28.243103314267|28.243103314267|28.243103314267|28.243103314267|28.243103314267|28.231225332537|28.115249776088|28.027935611258|28.027935611258|28.027935611258|28.027935611258|||28.027935611258|28.027935611258
10107|992986|/equities/cofco-meat-holdings-ltd|MSCI_EEM_SMALLCAP|-1.693575518817|-1.693575518817|-1.693575518817|-1.693575518817|-1.693575518817|-1.6970068136486|-1.6970068136486|-1.7183409641885|-1.7352487627532|-1.7352487627532|-1.7352487627532|-1.7352487627532|-1.7352487627532|-1.7352487627532|-1.7397208218073|-1.7746897477017|-1.8174330545914|-1.8549256604525|-1.9043618354105|-1.9081403500566|-1.9081403500566|-1.9081403500566|-1.9081403500566|-1.9168226196511|-1.9220251456613|-1.9519638672385|-1.9519638672385|-1.9519638672385|-1.9519638672385||-1.9519638672385|-1.9519638672385|-1.9519638672385|||-1.9519638672385|-1.9519638672385|-1.9519638672385|-1.9519638672385|-1.9519638672385|-1.9519638672385|-1.9519638672385|-1.998293222643|1.7554326900425|1.7554326900425|1.7554326900425|1.7554326900425|1.7554326900425|1.7554326900425|1.7554326900425|1.7554326900425|1.7554326900425|1.7554326900425|1.7554326900425|1.7554326900425|1.7554326900425|1.7385427257082|1.7385427257082|1.7385427257082|1.7136338197788|1.7136338197788|1.7136338197788|1.7136338197788|1.7136338197788|1.7136338197788|1.7136338197788|1.7136338197788|1.7136338197788|1.7136338197788|1.7136338197788|1.6908928962106|1.6908928962106|1.6908928962106|1.6908928962106|1.6904365786308|1.6438184323569|-1.7788208157293|-1.7788208157293|-1.7788208157293||-1.7788208157293|-1.7788208157293|-1.7788208157293|-1.7788208157293|-1.7788208157293|-1.7788208157293|-1.7788208157293|-1.7788208157293|-1.7788208157293|-1.7788208157293|-1.7788208157293|-1.7788208157293|-1.7788208157293|-1.8008721844312||-1.8008721844312|-1.8008721844312|-1.8220802165795|-1.8428668951248|-1.8659632046195|-1.8777368950813|-1.8874854432177|-1.9072060437811|-1.9185622766959|-1.9272914280878|-1.9460387976065|-1.9460387976065|-1.9481944220893|-1.9481944220893|-1.9481944220893||-1.9624382078242|-1.9699313110325|-1.9805365600804|-1.9805365600804||-1.9805365600804|-1.9805365600804|-1.9805365600804|-1.9805365600804|-1.9805365600804|-1.9805365600804|-1.9805365600804|-1.9805365600804|-2.0061517466682|-2.0305577179995|-2.0305577179995|-2.0639530046347|-2.0727255723612|-2.0902506998001|-2.1486118690635|1.9670162238978|1.9670162238978|1.9670162238978|1.9670162238978|1.9670162238978|1.9670162238978|1.9670162238978|1.9670162238978|1.9616847610366|1.8985386265529|1.8700429348165|-1.9929842553537|-1.9929842553537|-1.9929842553537|-1.9929842553537|-1.9929842553537|-1.9929842553537|-1.9929842553537||-1.9929842553537|-1.9929842553537|-1.9929842553537|-1.9929842553537|-1.9929842553537|-1.9929842553537|-1.9929842553537|-1.9929842553537|-1.9929842553537|-1.9929842553537|-1.9929842553537|-1.9929842553537|-1.9929842553537|-1.9941414249522|-1.9941414249522|-1.9941414249522||-1.9941414249522|-1.9941414249522|-1.9941414249522|-1.9941414249522|-1.9941414249522|-1.9941414249522|-1.9941414249522|-1.9941414249522|-1.9941414249522|-1.9941414249522|-1.9941414249522|-1.9941414249522|-1.9941414249522|-1.9941414249522|-1.9941414249522|-1.9941414249522|-1.9996015575839|-2.0312239624078||-2.0463599603502|-2.0909555467331|-2.1232839461128|-2.1280932819358|-2.1369169134727|-2.1369169134727|-2.1369169134727|-2.1369169134727|-2.1369169134727|-2.1369169134727|-2.1369169134727|-2.1369169134727|-2.1369169134727|-2.1369169134727|-2.1369169134727|-2.1369169134727|-2.1369169134727|-2.1369169134727||-2.1369169134727|-2.1369169134727|-2.1421298537906|-2.1651442419882|-2.1990491694207|-2.2261657390324|-2.2418508301541|-2.2837211576912|-2.2837211576912|-2.2837211576912|-2.2837211576912|-2.2837211576912|-2.2837211576912|-2.2837211576912|||-2.2837211576912||-2.2837211576912|-2.2837211576912|-2.2837211576912|-2.2837211576912|-2.328579170595|-2.3778657594107|-2.3909619559604|-2.3940580072046|-2.3940580072046|-2.3940580072046|-2.3940580072046|-2.3940580072046|-2.3940580072046|-2.3940580072046|-2.3940580072046|-2.3940580072046|-2.3940580072046|-2.4095089504058|-2.4944543252316|-2.5243213319532|-2.5243213319532|-2.5243213319532|-2.5243213319532|-2.5243213319532|-2.5243213319532|-2.5243213319532|-2.5409126043046|2.2958560368698|2.2958560368698
10108|943496|/equities/fu-shou-yuan|MSCI_EEM_SMALLCAP|-5.0968105291056|-5.0968105291056|-5.0968105291056|-5.0968105291056|-5.0968105291056|-5.0968105291056|-5.0968105291056|-5.0968105291056|-5.1781226501119|-5.2352892953043|-5.2352892953043|-5.2352892953043|-5.2352892953043|-5.2352892953043|-5.2352892953043|-5.286900565198|-5.286900565198|-5.3487783771653|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599||-5.3584360570599|-5.3584360570599|-5.3584360570599|||-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3584360570599|-5.3644757617038|-5.3644757617038|-5.3644757617038|-5.3644757617038|-5.3644757617038|-5.3644757617038|-5.3971950862718|-5.4191913955389|-5.4191913955389|-5.4452127475406|-5.4763475809787|-5.6086831135149|-5.6086831135149|-5.6086831135149|-5.6086831135149|-5.6086831135149|-5.6086831135149|-5.6086831135149|-5.6086831135149|-5.6086831135149|-5.6086831135149|-5.6140921692711|-5.6347982224938|-5.6347982224938|-5.6347982224938|-5.6347982224938|-5.6347982224938|-5.6347982224938|-5.6347982224938|-5.6347982224938|-5.6736646291411|-5.6988198654691|-5.6988198654691|-5.6988198654691|-5.702308433149|-5.702308433149||-5.7131204526664|5.2516793223886|5.2516793223886|5.2516793223886|5.2516793223886|5.2516793223886|5.2168659868801|-5.6967407203424|-5.6967407203424|-5.6967407203424|-5.6967407203424|-5.6967407203424|-5.6967407203424|-5.7163783948408||-5.8426426694114|-5.8634917521166|-5.8927685975683|-5.9356272081635|-5.9356272081635|-5.9356272081635|-5.9356272081635|-6.0573637066176|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528||5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528||5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.5977872033528|5.4275411653973|-5.8036002178501|-5.8036002178501|-5.8036002178501|-5.8036002178501|-5.8036002178501|-5.8036002178501|-5.8036002178501|-5.8036002178501||-5.8036002178501|-5.8036002178501|-5.8036002178501|-5.8036002178501|-5.8036002178501|-5.8036002178501|-5.8036002178501|-5.8036002178501|-5.8036002178501|-5.8036002178501|-5.8036002178501|-5.8036002178501|-5.8036002178501|-5.8036002178501|-5.8036002178501|-5.894000214505||-5.9583335388235|-6.054815052674|-6.2075724322771|-6.2404413239049|-6.2404413239049|-6.2404413239049|-6.2404413239049|-6.2404413239049|-6.2404413239049|-6.2404413239049|-6.2404413239049|-6.2404413239049|-6.2404413239049|-6.2404413239049|-6.2404413239049|-6.2404413239049|-6.3154900091541|-6.4144334812575||-6.435528055778|-6.435528055778|-6.435528055778|-6.435528055778|-6.435528055778|-6.435528055778|-6.435528055778|-6.435528055778|-6.435528055778|-6.435528055778|-6.435528055778|-6.435528055778|-6.435528055778|-6.435528055778|-6.435528055778|-6.435528055778|-6.435528055778|-6.435528055778||-6.435528055778|-6.435528055778|-6.435528055778|-6.435528055778|-6.435528055778|-6.435528055778|-6.435528055778|-6.435528055778|-6.4555866894356|5.9650040345121|5.9650040345121|5.9650040345121|5.9650040345121|5.9650040345121|||5.9650040345121||5.9650040345121|5.9650040345121|5.9650040345121|5.9650040345121|5.9650040345121|5.9650040345121|5.9650040345121|5.9650040345121|5.9650040345121|5.6961156214529|5.5484617115451|5.5088476862391|-6.1368459781346|-6.1368459781346|-6.1368459781346|-6.1368459781346|-6.1368459781346|-6.1368459781346|-6.297606583032|-6.3617850890789|-6.4455371863353|-6.4455371863353|-6.4952022238577|-6.4952022238577|-6.4952022238577|-6.4952022238577|-6.5857802148224|-6.6680892303653|6.1128549423936
10109|103266|/equities/gold-circuit-e|MSCI_EEM_SMALLCAP|||||218.94326246098|213.88140273442|206.7116083141|206.7116083141|205.235120349|198.59618703566|198.59618703566|198.59618703566|195.30131892852|195.25146547613|193.50641497083|-220.91050911319|-220.91050911319|-220.91050911319|-220.91050911319|-220.91050911319|-220.91050911319|-220.91050911319|-220.91050911319|-224.70612123688|-228.97902359653|-232.19891510726|209.68149084431|209.68149084431|209.68149084431||209.68149084431|209.68149084431|209.68149084431|209.68149084431|209.68149084431|209.68149084431|209.68149084431|209.68149084431|209.68149084431|209.68149084431|209.68149084431|209.68149084431|209.68149084431|209.68149084431|209.68149084431|209.68149084431|201.67732181727|201.67732181727|201.67732181727|201.67732181727|201.62940965095|201.62940965095|201.45912545196|201.45912545196|201.45912545196|201.45912545196|201.45912545196|201.45912545196|201.45912545196|201.45912545196|201.45912545196|201.45912545196|201.45912545196|199.12125050218|191.82916722465|191.39351913849|185.68724348722|180.6247149858|-202.73843759285|-202.73843759285|-202.73843759285|-202.73843759285|-202.73843759285|-208.09826399206|-211.55362665784|-213.44847406427|-218.66497118252|-219.20777939989|-219.20777939989|-219.20777939989|-219.84197711099|196.71815429936|196.71815429936|196.71815429936|196.71815429936|196.71815429936|196.71815429936|194.21377073995|||194.21377073995|193.89330245382|193.89330245382|193.89330245382|193.89330245382||189.35366939313|186.75239799594|186.75239799594|186.75239799594|186.75239799594|186.75239799594|186.75239799594|186.75239799594|186.75239799594|186.75239799594|186.75239799594|186.75239799594|186.75239799594|186.75239799594|186.75239799594|186.75239799594|186.75239799594|184.35065176869|184.35065176869|184.35065176869|184.35065176869|184.35065176869|184.35065176869|184.35065176869|184.35065176869|184.35065176869|173.27850196521|170.5102907616|170.5102907616|170.5102907616|161.23365640178|-188.73385203878|-188.73385203878|-188.73385203878|-188.73385203878|-188.73385203878|-188.73385203878|-188.73385203878|-188.73385203878|-188.73385203878||-192.92650226531|160.1326213784|160.1326213784|160.1326213784|160.1326213784|160.1326213784|160.1326213784|160.1326213784|160.1326213784|160.1326213784|160.1326213784|160.1326213784|160.1326213784|160.1326213784|160.1326213784|145.45291264266|139.75323626963|134.96267530807|134.96267530807|134.96267530807|134.96267530807|134.70852812008|131.12058680009|124.49509644454|123.69934704802|123.69934704802|123.69934704802|123.69934704802|||123.69934704802|123.69934704802|122.38190993582|122.38190993582|119.38009946963|119.38009946963|119.38009946963|119.38009946963|119.38009946963|117.39455496626|116.21617218473|114.50761998115|114.50761998115|112.2862444235|108.71617965334|108.71617965334|108.71617965334|108.71617965334|108.71617965334|105.43464405926|103.38600008129|103.38600008129|103.38600008129|98.734444534768|92.574150302913|92.574150302913|92.574150302913|92.574150302913|92.574150302913|92.574150302913|92.574150302913|92.574150302913|92.574150302913|92.574150302913|92.574150302913|92.574150302913|92.574150302913||92.574150302913|92.574150302913|92.574150302913|92.574150302913|92.574150302913|92.574150302913|92.574150302913|92.574150302913|92.574150302913|92.574150302913|92.574150302913|92.574150302913|92.574150302913|92.574150302913|90.243159893758|90.243159893758|90.243159893758||||90.243159893758|89.680532427654|89.680532427654|89.680532427654|88.615254127091|88.615254127091|88.615254127091|88.615254127091|-93.052812717533|-93.052812717533|-93.052812717533|-93.052812717533|-93.052812717533|-93.052812717533|-93.052812717533|-93.052812717533|-93.052812717533|-93.052812717533|-93.052812717533|-93.052812717533|-93.052812717533|-93.052812717533|-93.052812717533|||-93.052812717533|-93.052812717533
10110|980660|/equities/ch-karnchang-pcl-be|MSCI_EEM_SMALLCAP|0.55452316439042|0.55452316439042|0.55452316439042|0.54909749759306|0.54909749759306|0.54909749759306|0.54909749759306|0.54909749759306|0.54909749759306|0.54909749759306|0.53899722776004|-0.56799077688981|-0.56799077688981|-0.56799077688981|-0.57721196610982|-0.58004563776131|-0.58004563776131|-0.596995138763|0.5746226033575|0.5746226033575|0.5746226033575|0.57343316331257|0.57343316331257|0.57343316331257|0.57343316331257|0.57343316331257|0.56492570986074|0.54797301413529|0.54274779692748||-0.56097085862419|-0.56097085862419|-0.56097085862419|||-0.56097085862419|-0.56097085862419|-0.56097085862419|-0.56097085862419|-0.56097085862419|-0.56097085862419|-0.56097085862419|-0.56097085862419|-0.56097085862419|0.55321498529091|0.55321498529091|0.547738876784|-0.56975671811117|-0.56975671811117|-0.56975671811117|-0.56975671811117|-0.57556301535515|0.55498450679811|0.55498450679811|0.55498450679811|0.55498450679811|0.55498450679811|0.55470500702364|0.55439445171867|0.54904939503707|0.54823999163592|0.54823999163592|0.54526665869779|-0.56442595120462|-0.57269549365609|-0.58521720431214|0.56662059357528|0.56662059357528|0.56662059357528|0.56662059357528|0.56207844207424|0.55647605204734|0.55080672926542|0.55006303198731|0.54923670167831|0.54729839601521|0.54729839601521|0.54616488393152|0.54556299184685|0.54556299184685|0.54556299184685|0.54556299184685|0.53853456074962|0.53853456074962|-0.54968966506721|-0.54968966506721|-0.54968966506721|-0.54968966506721|-0.54968966506721|-0.54968966506721|-0.54998915213819|-0.54998915213819|-0.54998915213819|-0.54998915213819|-0.55943238755593|-0.57343508383532|-0.57343508383532|-0.57631675822757|-0.58424083638216|-0.58532631128378|-0.58532631128378|-0.58532631128378|-0.58532631128378|-0.60250936746287|-0.60250936746287|-0.60250936746287|-0.60250936746287|-0.60250936746287|-0.61569875748134|-0.61569875748134|-0.61569875748134|0.60276675147154|0.60276675147154|0.60276675147154|0.60276675147154|0.60276675147154|0.60276675147154|0.60276675147154|0.60276675147154|0.60276675147154|0.60276675147154|0.60276675147154|0.60276675147154|0.5927963976765|0.56782929154505|0.56286588479269|-0.57583260106748|-0.57583260106748|-0.57583260106748|-0.57583260106748|-0.57583260106748|-0.57583260106748|-0.57583260106748|-0.57583260106748|-0.57583260106748|-0.57583260106748|-0.585925104085|0.56587619488272|0.56587619488272|0.56587619488272|0.56587619488272|0.56180688744157|0.55115553284407|0.55115553284407|0.55115553284407|0.55115553284407|0.55115553284407|0.55115553284407|0.53989504603017|0.52710561650183|0.51364113540955|0.51364113540955|0.51364113540955|0.51364113540955|0.51364113540955|0.51364113540955|0.51364113540955|0.51364113540955|0.50821236605454|0.49773597314412|0.48470664901264|-0.49938683987244|-0.49938683987244|-0.49988499928384|-0.49988499928384|-0.50032717104642|-0.50032717104642|-0.51458574959402|-0.52020638992129|-0.52145154233043|-0.52227948832584|-0.52364387366586|0.4965215386547|0.4965215386547|0.4965215386547|0.4965215386547|0.4965215386547|-0.52407832847243|-0.52407832847243|-0.52628806014126|-0.52628806014126|-0.5327089536992|-0.54550993981265|-0.55139993233044|-0.55265424774702|-0.55265424774702|-0.55572694459023|-0.5620086175726|-0.5620086175726|-0.5683110249474|-0.5683110249474|-0.5683110249474|-0.5683110249474|-0.57256780205329|-0.60785308080867|0.59432991127223|0.59203323368728|0.58309248690804|0.57315826421535|0.56073141766428|0.55914602095153|0.55488447143265|0.55209385900176|0.5495344176869||0.5495344176869|0.5495344176869|0.5495344176869|0.5495344176869|0.5495344176869|0.5495344176869|0.5495344176869|0.5495344176869|0.5495344176869|0.5495344176869|0.5495344176869|0.5495344176869|0.5495344176869|0.5495344176869|||0.54883878503076|0.54883878503076|0.53997776085121|0.53997776085121|0.53997776085121|0.53775306734754|0.53111452298377|0.52790502527262|0.52295002914032|0.52188891808811|0.51710895730621|-0.54490197348651|-0.54490197348651|-0.54490197348651|-0.54490197348651|-0.54490197348651|-0.54490197348651|-0.55711332678857|-0.56179259353283|-0.56726954307162|-0.5739105975849|-0.58573398725|-0.58609601234984|-0.58609601234984|-0.58609601234984|-0.60033457484745|-0.60033457484745|-0.60926063421593|-0.61751182281558|0.60064109658442|0.60064109658442
10111|102530|/equities/gunkul-enginee|MSCI_EEM_SMALLCAP|2.9261522987761|2.9261522987761|2.9261522987761|2.9261522987761|2.9012804140954|2.8958671877019|2.8531857408012|2.8246508347684|2.76961207254|2.7604242001962|2.7604242001962|2.7604242001962|2.7604242001962|2.7604242001962|2.7604242001962|2.7604242001962|2.7604242001962|2.7604242001962|2.7604242001962|2.6760268249988|2.6237508565057|2.6237508565057|2.6237508565057|2.6237508565057|2.6237508565057|2.6237508565057|2.6237508565057|2.6237508565057|2.5908343692476|||2.5775212310309|2.5775212310309|2.5775212310309|2.5775212310309|2.5775212310309|2.5775212310309|2.4283568751542|2.4040836360349|2.4040836360349|2.4040836360349|2.3851097835126|2.3851097835126|2.3851097835126||2.3851097835126|2.3851097835126|2.3851097835126||2.371089495252|2.371089495252|2.371089495252|2.371089495252|2.371089495252|2.371089495252|2.371089495252|2.371089495252|2.371089495252|2.371089495252|2.3398634796653|2.3398634796653|2.3242928192918|2.2877876031095|2.2877876031095|2.2877876031095|2.2877876031095|2.2877876031095|2.2877876031095|2.2877876031095|2.2877876031095|2.2628066487155|-2.6575374601191|-2.6575374601191|-2.6575374601191|-2.7372639309373|-2.8136265952285|-2.8884739565514|-2.9124369679731|-2.9124369679731||-2.9749300677293|-3.0649754155704|-3.0649754155704|-3.1488616454413|-3.1798461927098||-3.2395324829012|-3.2395324829012|-3.2395324829012|-3.2395324829012|-3.2705916434294|-3.2756687512818|-3.2756687512818|-3.2829653014544|-3.3721837323907|-3.4346484786938|-3.4862759915403|-3.5025289420079|-3.6005877657942|-3.6717640607679|3.4157939545214|3.4157939545214|3.4157939545214|3.4157939545214|3.4157939545214|3.4157939545214|3.4157939545214|3.4157939545214|3.4157939545214|3.4157939545214|3.4157939545214|3.4157939545214|3.4157939545214|3.4157939545214|3.4157939545214|3.4157939545214|3.4157939545214|3.4157939545214|3.4157939545214|3.4138196240604|3.4138196240604|3.3886883403129|3.3163205015733|3.18813394044|3.1490377158386|3.1436773597639|3.1436773597639|3.1436773597639|3.1436773597639||3.1436773597639|3.1436773597639|3.1436773597639|3.1436773597639|3.1436773597639|3.1436773597639|3.1436773597639|3.1419472796732||3.1419472796732||3.0832746539969|3.0378698903419|3.0378698903419|3.033188868242|-3.3168196498962|-3.3168196498962|-3.3168196498962|-3.3168196498962|-3.3168196498962|-3.3168196498962|-3.3168196498962|-3.3168196498962|-3.3168196498962|-3.3168196498962|-3.3168196498962|-3.3168196498962|-3.3168196498962|-3.3168196498962|-3.3168196498962|-3.3168196498962|-3.3168196498962|-3.3168196498962|-3.3168196498962|-3.3353551824459|-3.380394758954|-3.4171052003065|-3.5201168616788|-3.5712409372878|-3.5936011733558|-3.6106678978102|-3.6246405117367|-3.6246405117367|-3.6246405117367|-3.6246405117367|-3.6246405117367|-3.6246405117367|-3.6246405117367|-3.6246405117367||-3.647378364388|-3.6781983145783|-3.6813314103097|-3.7173251569511|-3.7173251569511|-3.7173251569511|-3.7173251569511|-3.7173251569511|-3.7173251569511|-3.7173251569511|-3.7173251569511|-3.827028016276|-3.9132445143413|-3.9132445143413|-3.959760841631|-3.959760841631|-3.959760841631|-3.959760841631|-3.959760841631|-3.959760841631|||-3.959760841631|-4.0441787076252||-4.0668652402314|-4.0842947283224|-4.1633069239363|-4.1633069239363|-4.1633069239363|-4.1633069239363|-4.1633069239363|-4.1633069239363|-4.1633069239363|-4.1633069239363|||-4.1633069239363|-4.1633069239363|-4.1633069239363|-4.1633069239363||-4.1633069239363|-4.1633069239363|-4.1633069239363|-4.1633069239363|-4.1633069239363|-4.1633069239363|-4.1633069239363|-4.1633069239363|-4.1633069239363|-4.1633069239363|-4.1633069239363|-4.1633069239363|-4.1633069239363|-4.1633069239363|-4.1633069239363|-4.2236743991358|-4.2540826868992|-4.3378697448285|-4.3420473202108|-4.3420473202108|-4.3420473202108|-4.3420473202108||-4.3420473202108|-4.4300525303282|-4.4988375770263|-4.4988375770263|-4.4988375770263|-4.5664861850399|-4.5894293710544
10112|1013041|/equities/xxentria-technology-materials-co|MSCI_EEM_SMALLCAP|||||-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.609616671252|-73.733029586152|-73.733029586152|-73.733029586152|-73.733029586152|-73.814478165657|-73.854973535571|-73.87219273253|-73.879097396372|-73.879097396372|-73.879097396372|-73.879097396372|-74.158980490573||-74.158980490573|-74.158980490573|-74.193311825735|-74.25367963683|-74.537418343087|-74.952685861079|-75.230760711529|-75.295070884528|-75.295070884528|-75.295070884528|-75.295070884528|-75.295070884528|-75.70007816719|73.757074505248|73.757074505248|73.757074505248|73.757074505248|73.757074505248|73.757074505248|73.757074505248|73.513409674342|73.091555935481|73.091555935481|73.091555935481|73.091555935481|73.091555935481|73.091555935481|73.091555935481|73.079505662497|72.949734646778|72.949734646778|72.949734646778|72.949734646778|72.949734646778|72.949734646778|71.883037309626|71.808925342537|71.343250380596|-73.693925069745|-73.693925069745|-73.693925069745|-73.693925069745|-73.693925069745|-73.782135406|-74.030153926724|-74.285375999955|-74.285375999955|-74.600418540667|-74.656019074862|-74.722859532678|-74.722859532678|-75.308734000881|-75.336195098955|-75.336195098955|-75.336195098955|-75.405172315152|-75.405172315152|-75.833527422516|||-76.777166507052|-76.777166507052|-76.777166507052|-76.777166507052|-76.777166507052||-76.777166507052|-76.777166507052|-76.909899183488|-76.909899183488|-76.909899183488|-77.132065929481|-77.132065929481|-77.132065929481|-77.132065929481|-77.132065929481|-77.132065929481|-77.132065929481|-77.132065929481|-77.304281262101|-77.304281262101|-77.304281262101|-77.304281262101|-77.304281262101|-77.304281262101|-77.304281262101|-77.304281262101|-77.304281262101|-77.304281262101|-77.626979434426|-77.996647715497|-78.012936141676|-78.725486466825|-79.761651036409|-80.022296818069|-80.022296818069|-80.022296818069|-80.181821020285|-80.181821020285|-80.181821020285|73.936023337557|73.936023337557|73.190024489511|72.305585139712|69.800652444054|68.872944871242||68.537670368804|68.537670368804|68.537670368804|68.537670368804|68.136299816385|66.901443392717|-70.495529675114|-70.495529675114|-70.495529675114|-70.495529675114|-70.495529675114|-70.495529675114|-70.495529675114|-70.495529675114|-70.495529675114|-70.495529675114|-70.495529675114|-70.495529675114|-70.495529675114|-70.495529675114|-70.495529675114|-70.495529675114|-70.495529675114|-70.495529675114|-70.495529675114|-70.495529675114|-70.495529675114|-70.830585848228|||-70.830585848228|-70.830585848228|-70.830585848228|-70.830585848228|-70.830585848228|70.575505069068|70.575505069068|70.575505069068|69.450562374648|68.739515190717|68.54693156186|68.54693156186|68.224372131993|68.117946206426|68.117946206426|68.117946206426|68.117946206426|68.117946206426|68.117946206426|68.117946206426|68.117946206426|68.117946206426|68.117946206426|68.117946206426|68.117946206426|68.117946206426|68.117946206426|68.117946206426|68.117946206426|68.117946206426|68.117946206426|68.117946206426|67.331054222689|-68.152866258633|-68.152866258633|-68.152866258633|-68.152866258633||-68.152866258633|-68.152866258633|-68.152866258633|-68.308736472673|-68.44304111859|-68.581155865951|66.441223395881|66.441223395881|66.441223395881|66.441223395881|66.441223395881|66.441223395881|66.441223395881|66.406914884312|-68.122379479292|-68.122379479292|-68.122379479292||||-68.122379479292|-68.122379479292|-68.122379479292|-68.269308921897|-68.464730797062|-68.464730797062|-68.464730797062|-68.464730797062|-68.571922683991|-68.604426738087|-68.604426738087|66.160468250776|66.160468250776|66.160468250776|66.160468250776|66.160468250776|66.160468250776|66.160468250776|66.160468250776|66.160468250776|65.361634950135|65.084117005752|65.084117005752|||64.749017369401|64.243347631176
10113|103032|/equities/shinkong-syn-f|MSCI_EEM_SMALLCAP|||||-15.253550467845|-15.253550467845|-15.253550467845|-15.253550467845|-15.253550467845|-15.253550467845|-15.253550467845|-15.253550467845|-15.253550467845|-15.253550467845|-15.253550467845|-15.253550467845|-15.323389249771|-15.509320901201|-15.713135055221|15.274757957002|15.274757957002|15.274757957002|15.274757957002|15.274757957002|15.274757957002|15.235946709245|15.235946709245|15.235946709245|15.235946709245||15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.235946709245|15.195331942519|15.195331942519|15.195331942519|15.1531463061|15.125717895365|15.031352750832|-15.539777781059|-15.539777781059|-15.539777781059|-15.539777781059|-15.539777781059|-15.602689735768|-15.602689735768|-15.602689735768|-15.602689735768|-15.602689735768|-15.602689735768|-15.602689735768|-15.602689735768|-15.602689735768|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|||-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018||-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.670071779018|-15.70563516167|-15.820149840549|-16.072388743511|-16.177654583311|-16.272393366867|-16.349881857825|-16.430424604364|-16.794375968988|-16.794375968988|-16.794375968988|-16.815850779916|-16.815850779916|-16.815850779916|-16.815850779916|-16.815850779916|-16.815850779916|-16.815850779916|-17.078723533843|-17.25413736579|-17.332835285131|-17.332835285131|-17.332835285131|-17.332835285131|-17.332835285131|-17.332835285131|-17.332835285131||-17.332835285131|-17.332835285131|-17.332835285131|-17.332835285131|-17.332835285131|-17.332835285131|-17.332835285131|-17.332835285131|-17.332835285131|-17.332835285131|-17.332835285131|-17.332835285131|-17.332835285131|-17.332835285131|-17.333705363741|-17.384672308487|-17.453607630488|-17.453607630488|16.962419522014|16.962419522014|16.962419522014|16.962419522014|16.962419522014|16.962419522014|16.962419522014|16.962419522014|16.962419522014|16.962419522014|||16.962419522014|16.962419522014|16.962419522014|16.962419522014|16.962419522014|16.962419522014|16.962419522014|16.962419522014|16.962419522014|16.962419522014|16.962419522014|16.961010971441|16.961010971441|-17.438141072505|-17.438141072505|-17.438141072505|-17.438141072505|-17.438141072505|-17.438141072505|-17.438141072505|-17.438141072505|-17.438141072505|-17.438141072505|-17.438141072505|-17.438141072505|-17.438141072505|-17.438141072505|-17.438141072505|-17.467378948257|-17.722087805057|-17.846764291419|-17.999181443998|-18.104647087332|-18.147458576529|-18.147458576529|-18.147458576529|-18.189278323726||-18.189278323726|-18.189278323726|-18.189278323726|-18.330552048169|-18.330552048169|-18.330552048169|-18.330552048169|-18.330552048169|-18.330552048169|-18.330552048169|-18.404441431522|-18.404441431522|-18.404441431522|-18.404441431522|-18.404441431522|-18.404441431522|-18.404441431522||||-18.404441431522|-18.404441431522|-18.404441431522|-18.404441431522|-18.404441431522|-18.404441431522|-18.404441431522|-18.404441431522|-18.404441431522|-18.404441431522|-18.453940825403|-18.453940825403|-18.64985828928|17.970831749997|17.970831749997|17.970831749997|17.970831749997|17.970831749997|17.970831749997|17.878702770959|17.721910730282|17.721910730282|17.721910730282|||17.721910730282|17.721910730282
10114|103326|/equities/visual-photoni|MSCI_EEM_SMALLCAP|||||-137.43541109465|-137.43541109465|-137.43541109465|-137.43541109465|-137.43541109465|-137.43541109465|-137.43541109465|-137.43541109465|-137.43920300968|-137.43920300968|-137.43920300968|-137.43920300968|-137.73800334409|-139.93111482677|-140.17346091863|-142.16495657625|-144.54439619584|-145.60488466204|-148.44987184671|-151.55541316302|-151.7282368478|-152.80915205311|-156.17683561456|-166.64092846063|153.05185820695||153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|153.05185820695|147.02984245216|140.11367010104|140.11367010104|140.11367010104|140.11367010104|140.11367010104|140.11367010104|137.65407789004|137.22061438963|137.22061438963|137.22061438963|136.8562382107|136.09026467855|-156.32916933278|-156.32916933278|-156.32916933278|-156.32916933278|-156.32916933278|-156.32916933278|-156.32916933278|141.3025520979|141.3025520979|141.3025520979|141.3025520979|141.3025520979|141.3025520979|141.3025520979|141.3025520979|141.3025520979|140.19715302225|140.19715302225|140.19715302225|||140.19715302225|138.63572558028|136.01191731142|135.76324145714|135.16505254872||135.16505254872|135.16505254872|135.16505254872|135.16505254872|135.16505254872|135.16505254872|135.16505254872|135.16505254872|133.08531886516|133.08531886516|133.08531886516|133.08531886516|133.08531886516|133.08531886516|133.08531886516|132.70590985018|130.51964179034|130.51964179034|127.82737976705|127.41960465068|127.41960465068|125.99400516742|113.18778351936|112.30510445982|112.30510445982|112.30510445982|112.30510445982|112.30510445982|112.30510445982|112.30510445982|112.30510445982|112.30510445982|112.30510445982|112.30510445982|112.30510445982|112.30510445982|112.30510445982|112.30510445982|112.30510445982|112.30510445982||112.30510445982|112.30510445982|112.30510445982|112.11011930577|112.11011930577|112.11011930577|112.11011930577|112.11011930577|112.11011930577|112.11011930577|112.11011930577|112.11011930577|112.11011930577|112.11011930577|112.11011930577|112.11011930577|112.11011930577|112.11011930577|112.11011930577|112.11011930577|112.11011930577|112.11011930577|112.11011930577|112.11011930577|112.11011930577|112.11011930577|112.11011930577|112.11011930577|||112.11011930577|112.11011930577|112.11011930577|112.11011930577|112.11011930577|107.84457700641|107.71619667379|104.93466297087|104.23295885653|102.78760352658|102.78760352658|100.43839941553|100.43839941553|98.820443795031|93.744937550034|91.653961736923|91.653961736923|91.653961736923|88.248843492143|87.820939926166|87.762829708759|87.762829708759|87.762829708759|87.762829708759|87.762829708759|87.762829708759|87.762829708759|87.762829708759|87.762829708759|87.762829708759|87.762829708759|87.762829708759|87.762829708759|86.086246863011|-98.406490148581|-98.406490148581|-98.406490148581||-98.406490148581|-98.406490148581|-100.62387912966|-104.12097960818|90.383418611487|90.383418611487|90.383418611487|90.383418611487|90.383418611487|90.383418611487|90.383418611487|90.383418611487|90.383418611487|90.383418611487|87.176018560154|84.962243438013|84.193700433788||||84.193700433788|84.193700433788|84.193700433788|82.635431909043|82.635431909043|81.722121650978|81.722121650978|81.722121650978|81.722121650978|81.722121650978|80.10254934666|80.10254934666|80.10254934666|80.10254934666|80.10254934666|80.10254934666|80.10254934666|80.10254934666|80.10254934666|80.10254934666|80.10254934666|80.10254934666|80.10254934666|||80.10254934666|80.10254934666
10115|18145|/equities/gillette-india|MSCI_EEM_SMALLCAP|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173||6361.432941173|6361.432941173|6361.432941173||6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6361.432941173|6136.2252406263|6111.0616009129|6100.4516919865|6030.3717117503|6030.3717117503|5994.3019019448|5886.3354466053|-6458.4608918896|-6458.4608918896||-6458.4608918896|-6458.4608918896|-6458.4608918896|6054.248982981|6054.248982981|6054.248982981|6054.248982981|6054.248982981|6054.248982981|6054.248982981|6054.248982981|6054.248982981|6054.248982981|6054.248982981|6054.248982981|6034.6455802985|6034.6455802985|6034.6455802985|6034.6455802985||6034.6455802985|6034.6455802985|6034.6455802985|6034.6455802985|6034.6455802985|6034.6455802985|6034.6455802985|6011.7811135261||5960.1318741869|5941.2899173839|5941.2899173839|5941.2899173839|5904.7786425614|5904.7786425614|5904.7786425614|5904.7786425614|5904.7786425614|5904.7786425614|5904.7786425614|5904.7786425614|5904.7786425614|5904.7786425614||5904.7786425614|5904.7786425614|5839.1542209016|5838.7112786984|5838.7112786984|5838.7112786984|5767.8596727291|5764.4133896209|5714.7887101821|5714.7887101821|5714.7887101821|5714.7887101821|5714.7887101821|5690.4472975818|5690.4472975818||5690.4472975818|5690.4472975818|5690.4472975818|5690.4472975818|5690.4472975818|5690.4472975818|5690.4472975818|5690.4472975818||5690.4472975818|5690.4472975818|5547.6551461847|5528.6842062022|5528.6842062022|5528.6842062022|5474.2715138358|5455.4683487064|5305.6314985627|-5799.1939841154|-5799.1939841154|-5799.1939841154|-5799.1939841154|-5799.1939841154|-5799.1939841154|-5799.1939841154|-5799.1939841154|-5842.4102674149|-5842.4102674149|-5842.4102674149|5443.8171408607|5443.8171408607|5443.8171408607|5443.8171408607||5443.8171408607|5443.8171408607|5443.8171408607|5443.8171408607|5443.8171408607|5443.8171408607|5443.8171408607|5443.8171408607|5443.8171408607|5443.8171408607|5443.8171408607|5443.8171408607|5443.8171408607|5443.8171408607|5443.8171408607|5443.8171408607|5443.8171408607|5443.8171408607|5443.8171408607|5443.8171408607|5443.8171408607|5202.0438121108|5107.4210488298|5015.1929839428|4865.0283643201|4803.5646709036|4803.5646709036|4803.5646709036|4803.5646709036|4751.4411328183|4726.3346842512|4723.4381590871||4723.4381590871|4707.0259601836|4649.1344219054|4393.871362881|4312.9681809789|4297.7118575707|4297.7118575707|4297.7118575707|4297.7118575707|4297.7118575707|4297.7118575707|4267.5936329778|4243.4124133781|-4563.5155915282|-4563.5155915282|-4563.5155915282|-4563.5155915282|-4563.5155915282|-4563.5155915282|-4563.5155915282|-4563.5155915282|-4563.5155915282|-4563.5155915282|-4563.5155915282|-4563.5155915282|-4622.4255270453|-4657.736696717|-4682.0490749112|-4694.782229502|-4753.5482973252|4407.0226629332|4407.0226629332|4407.0226629332|4407.0226629332|4407.0226629332|4396.5335214174|4396.5335214174|4396.5335214174|4396.5335214174|4349.9761837363|4285.2846268945|-4556.1246701061||-4556.1246701061|-4556.1246701061|-4556.1246701061|-4556.1246701061|-4556.1246701061|-4556.1246701061|-4560.4525368798|-4560.4525368798|-4560.4525368798|-4560.4525368798||-4560.4525368798|-4560.4525368798|-4560.4525368798|-4560.4525368798||-4560.4525368798|-4562.8771858229||-4562.8771858229|-4562.8771858229||-4562.8771858229|-4562.8771858229|-4562.8771858229|-4562.8771858229|-4562.8771858229|-4562.8771858229|-4562.8771858229|-4562.8771858229|-4577.4774720948|-4623.7831558432|-4691.8620351383|-4749.2355945981|-4800.0046342936|-4800.0046342936|-4845.4215446144|-4863.6161677979||-4863.6161677979|-4863.6161677979|-4863.6161677979|-4863.6161677979|-4904.3178231609|-4943.7422970017|-4965.7937067536|-4965.7937067536
10116|980659|/equities/ap-thailand-pcl-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10117|1141819|/equities/intercorp-financial-services-inc|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|22.76452781538|22.763037065442|22.713575314344|22.556749501561|22.539289374821|22.539289374821|22.389766688339|22.347519127519|22.181131168638|21.968323915573|21.664371615617|21.430412643451|21.413191544201|21.413191544201|21.413191544201|21.267989409396|21.132489694963|20.998135395268|20.998135395268||20.867928314451|20.666030566167|20.653922999646|20.37935846464|20.315535276223|20.315535276223|20.188695428532|20.188695428532|20.188695428532||19.889456640528|19.714390684448|19.714390684448|19.714390684448||19.689046251864|19.603383872345|19.444314794888|18.977572473276|18.549525190711|18.518918171327|-19.708170581528|-19.708170581528|-19.708170581528|-19.769890933795|-19.769890933795|-19.769890933795|-19.769890933795|-19.769890933795|-19.769890933795|-19.769890933795|-19.769890933795|-19.769890933795|-19.769890933795|-19.769890933795|-19.769890933795||-19.769890933795|-19.769890933795|-19.769890933795|-19.769890933795|-19.769890933795|-19.769890933795|-19.769890933795|-19.806544574945|-19.969068190748|-19.969068190748|-19.9900101403|-19.9900101403|-19.9900101403|-19.9900101403|-19.9900101403|-19.9900101403|-20.1130667505|-20.328407373399|-20.541564189031|-20.593405629346|-20.77489376195|-21.01599407337|-21.20360448782|-21.334004910172|-21.749400279457|-21.919538866077|-22.022521639967|-22.20169019821|-22.319378430344|-22.57764334888|-22.660714628639|-22.683566131638|-22.683566131638|-22.759628550263|-23.126203607687|-23.692388869078|-23.692388869078|-24.199119901701|-24.199119901701|-24.199119901701|-24.199119901701|-24.199119901701|-24.199119901701|-24.199119901701|-24.199119901701|-24.199119901701|-24.199119901701|-24.199119901701|-24.199119901701|-24.199119901701|-24.199119901701|-24.199119901701|-24.199119901701|-24.199119901701|-24.229129650029|-24.229129650029|-24.502275697042||-24.502275697042|-24.502275697042|-24.623362161108|-24.710402808132|-24.782213697621|-24.782213697621|-24.782213697621|-24.782213697621|-24.91523680178|-24.92467464007|-24.92467464007|-24.952416139588|-25.002129984946|-25.033524844198|-25.033524844198|-25.548397356056|23.719951086325|23.719951086325|23.719951086325|23.719951086325|23.719951086325|23.719951086325|23.719951086325|23.719951086325|23.719951086325|23.719951086325|23.719951086325|23.719951086325|23.719951086325|23.719951086325|23.608958873122|23.608958873122|23.608958873122|23.608958873122|23.392176690995|23.348303708489|23.348303708489|23.348303708489|23.348303708489|23.348303708489|23.348303708489|23.348303708489|23.348303708489||23.348303708489|23.348303708489|23.154225359421|22.631853457416|22.631853457416|22.561661710736|22.561661710736|22.561661710736|22.561661710736|22.561661710736||22.341291417013|21.996434835737|21.956594842611|21.923994799387|21.884994263927|21.663883575113|21.518759286305|21.15973201052|21.078590978689|-22.811161006418|-22.811161006418|-22.811161006418|-22.811161006418|-23.200734629595||-23.312578138451|-23.312578138451|-23.312578138451|-23.559795584392|-23.559795584392|-23.559795584392|-23.559795584392|-23.559795584392|-23.559795584392|-23.559795584392|-23.559795584392|-23.559795584392|-23.559795584392|-23.559795584392|-23.559795584392|-23.559795584392|-23.559795584392|-23.76425353945|-23.76425353945|-24.192568966563|-24.192568966563|-24.192568966563|22.323273380522|22.323273380522|22.323273380522|22.207486479287|22.125906671423|22.117755600133|22.117755600133|21.855839725245|21.731031765567|-23.826215791158|-23.826215791158|-23.826215791158|-23.826215791158||-23.826215791158|-23.826215791158|-23.826215791158|-23.826215791158|-23.826215791158|-23.826215791158|-23.826215791158|-23.826215791158|-23.826215791158|-23.826215791158|-23.826215791158|-23.826215791158|-23.826215791158|-23.826215791158|-23.826215791158|-23.826215791158|-23.826215791158|-23.826215791158|-23.826215791158|-24.392462994712|22.559427566971|22.559427566971|22.559427566971|22.559427566971|22.346586355066|-24.063183459599|-24.063183459599|-24.063183459599|-24.063183459599|-24.063183459599|-24.063183459599
10118|1155940|/equities/iifl-wealth-management-ltd|MSCI_EEM_SMALLCAP|-677.16662370554|-677.16662370554|-677.16662370554|-677.16662370554|-677.16662370554|-678.26845722057|-682.76851830315|-682.76851830315|-682.76851830315|-682.76851830315||-682.76851830315|-682.76851830315|-697.30392143276||-708.50710712038|629.3626388525|629.3626388525|629.3626388525|629.3626388525|629.3626388525|629.3626388525|629.3626388525|629.3626388525|629.3626388525|629.3626388525|629.3626388525|629.3626388525|629.3626388525|629.3626388525|629.3626388525|629.3626388525|629.3626388525|629.3626388525||629.3626388525|629.3626388525|629.3626388525|629.3626388525|629.3626388525|629.3626388525|629.3626388525|595.53348286671|584.18892961987|584.18892961987|584.18892961987|579.09602680745|566.08447287417|558.7867140458|558.7867140458|530.4324661544|515.93051320216|506.0960413079|506.0960413079||506.0960413079|506.0960413079|506.0960413079|506.0960413079|506.0960413079|506.0960413079|506.0960413079|506.0960413079||502.04287176006|502.04287176006|502.04287176006|502.04287176006|502.04287176006|502.04287176006|502.04287176006|502.04287176006|502.04287176006|502.04287176006|502.04287176006|502.04287176006|502.04287176006|502.04287176006||502.04287176006|502.04287176006|502.04287176006|502.04287176006|502.04287176006|496.36432297885|-540.37397947765|-540.37397947765|-540.37397947765|-540.37397947765|-540.37397947765|-540.37397947765|-540.37397947765|-544.37664657672|501.01260636111||501.01260636111|501.01260636111|501.01260636111|501.01260636111|501.01260636111|501.01260636111|501.01260636111|501.01260636111||501.01260636111|501.01260636111|501.01260636111|501.01260636111|501.01260636111|492.58066763106|-526.38368229198|-526.38368229198|-526.38368229198|-526.38368229198|-526.38368229198|-526.38368229198|479.64280200914|479.64280200914|479.64280200914|479.64280200914|479.64280200914|479.64280200914|479.64280200914|479.64280200914|479.64280200914|479.64280200914|479.64280200914|479.64280200914||479.64280200914|479.64280200914|479.64280200914|479.64280200914|479.64280200914|479.64280200914|479.64280200914|479.64280200914|479.64280200914|479.64280200914|479.64280200914|479.64280200914|479.64280200914|479.64280200914|479.64280200914|479.64280200914|479.64280200914|479.64280200914|479.64280200914|479.64280200914|479.64280200914|460.97808791217|457.69787545797|455.31431013342|446.08256071139|445.39728628848|438.69673817004|438.69673817004|438.69673817004|438.69673817004|422.03247295315|421.19469023608||421.19469023608|421.19469023608|421.19469023608|421.19469023608|421.19469023608|417.10798847304|416.80061872636|416.80061872636|414.75623828211|413.15691853936|-438.67775128662|-438.67775128662|-438.67775128662|-438.67775128662|-438.67775128662|-438.67775128662|-438.67775128662|-438.67775128662|-438.67775128662|-438.67775128662|-438.67775128662|-438.67775128662|-438.67775128662|-438.67775128662|-438.67775128662|-438.67775128662|-438.67775128662|-438.67775128662|-438.67775128662|-438.67775128662|-438.67775128662|-438.67775128662|-438.67775128662|-438.67775128662|-438.67775128662|-440.91694316135|-442.79104592255|-448.4956069197|-450.62567299889|-453.55683704637|-453.55683704637|-453.55683704637||-453.55683704637|-453.55683704637|-453.55683704637|-455.63168679635|-455.63168679635|-455.63168679635|-461.8797543615|-461.8797543615|-461.8797543615|-461.8797543615||-461.8797543615|-461.8797543615|-461.8797543615|-461.8797543615||-461.8797543615|-461.8797543615||-461.8797543615|-461.8797543615||-461.8797543615|-461.8797543615|-461.8797543615|-461.8797543615|-461.8797543615|-461.8797543615|-461.8797543615|-474.93827540712|-474.93827540712|-477.15547884079|-477.15547884079|-477.15547884079|-477.15547884079|-477.15547884079|-477.15547884079|-477.15547884079||-477.15547884079|-477.15547884079|-477.15547884079|-477.15547884079|-478.46774904564|-481.25249398897|-483.95223398949|-487.16413890813
10119|103796|/equities/taiwan-hon-chu|MSCI_EEM_SMALLCAP|||||128.09450013183|128.09450013183|128.09450013183|128.02166681314|127.71851868127|124.21502075696|122.85325206717|122.85325206717|122.85325206717|121.53139118574|121.10602985176|121.10602985176|121.10602985176|121.10602985176|119.56225539085|119.51612536467|119.51612536467|119.51612536467|118.58780909219|118.58780909219|116.86436878593|116.86436878593|116.86436878593|116.86436878593|116.86436878593||116.86436878593|116.86436878593|116.86436878593|116.14520560329|116.14520560329|116.14520560329|116.14520560329|116.14520560329|116.14520560329|116.14520560329|116.14520560329|115.83724212653|115.83724212653|115.83724212653|115.83724212653|115.83724212653|115.43026902948|114.67252114386|113.36213404034|113.36213404034|113.36213404034|113.36213404034|109.65896301829|109.65896301829|109.65896301829|107.73218113144|106.84131236826|105.35145818696|104.11273131884|102.31970146538|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.31030498271|||100.31030498271|100.31030498271|100.31030498271|100.31030498271|100.09478331412||100.08504487585|100.08504487585|100.08504487585|100.08504487585|100.08504487585|100.08504487585|100.08504487585|100.08504487585|100.08504487585|100.08504487585|100.08504487585|99.400049862061|99.336481311187|99.336481311187|98.622590018574|98.622590018574|98.622590018574|98.622590018574|-105.38352616032|-105.38352616032|-105.38352616032|-105.38352616032|-105.38352616032|-105.38352616032|-105.38352616032|-105.38352616032|-105.38352616032|-105.38352616032|-105.38352616032|-105.38352616032|-105.38352616032|-106.30592932143|-106.30592932143|-106.30592932143|100.68066305657|100.68066305657|100.68066305657|100.68066305657|100.68066305657|100.68066305657||100.68066305657|100.68066305657|100.68066305657|100.40513957601|100.40513957601|99.338146926343|99.338146926343|99.338146926343|99.338146926343|99.338146926343|99.338146926343|99.338146926343|99.338146926343|99.338146926343|99.338146926343|99.338146926343|99.338146926343|99.338146926343|99.338146926343|99.338146926343|99.338146926343|99.338146926343|99.338146926343|99.338146926343|99.209052140381|99.065613489313|98.236095321416|98.236095321416|||98.236095321416|97.790105912685|97.181139141947|97.181139141947|97.181139141947|97.181139141947|97.181139141947|97.181139141947|97.181139141947|97.181139141947|97.181139141947|97.181139141947|97.181139141947|97.181139141947|97.181139141947|97.181139141947|97.181139141947|97.181139141947|97.118160688542|97.118160688542|97.118160688542|96.964622987269|96.471182795483|96.471182795483|96.471182795483|96.471182795483|96.471182795483|96.471182795483|96.471182795483|96.471182795483|96.471182795483|96.471182795483|96.471182795483|96.276727459466|96.276727459466|96.276727459466|96.276727459466||96.276727459466|96.276727459466|96.276727459466|96.276727459466|96.276727459466|96.276727459466|96.276727459466|96.276727459466|96.276727459466|96.276727459466|96.001919399407|94.618800095614|94.343111386891|93.884083083377|93.884083083377|93.415653230362|93.415653230362||||93.415653230362|93.415653230362|93.415653230362|93.415653230362|93.415653230362|93.415653230362|93.415653230362|93.415653230362|93.415653230362|93.415653230362|93.415653230362|93.415653230362|93.415653230362|93.415653230362|93.415653230362|93.415653230362|93.415653230362|93.415653230362|93.415653230362|92.77850511517|91.13722671895|89.585805515766|89.55206632745|||89.55206632745|89.55206632745
10120|946386|/equities/china-windpower-group-ltd|MSCI_EEM_SMALLCAP|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.66997992872436|-0.67775547371131|-0.68250608296109|-0.68657900547557|-0.68657900547557|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667||0.62767991480667|0.62767991480667|0.62767991480667|||0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62767991480667|0.62464434634137|0.62349371259398|0.62221523065243|0.62079469516183|0.61246256970948|0.61246256970948|0.61205258773661|0.61205258773661|0.60839178282791|0.60716261372148|0.60716261372148|0.60716261372148|0.60716261372148|0.60716261372148|0.60716261372148|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818||-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818||-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818||-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818||-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65513316192818|-0.65848129103131|-0.65997921437629|-0.66164357364849|-0.6634928617287|-0.66554762626228|-0.66958328702654|-0.66958328702654|-0.66958328702654||-0.66958328702654|-0.66958328702654|-0.66958328702654|-0.66958328702654|-0.66958328702654|-0.67342587553357|-0.68047319344785|-0.68441466150577|-0.68657185035608|-0.69396872208804|-0.69829858327674|-0.69992259329794|-0.69992259329794|-0.69992259329794|-0.7024352948636|-0.7024352948636||-0.71215033650069|-0.7201670189662|0.67652372941567|0.67652372941567|0.67652372941567|0.67652372941567|0.67652372941567|0.67652372941567|0.67652372941567|0.67652372941567|0.67652372941567|0.67652372941567|0.67652372941567|0.67652372941567|0.67652372941567|0.67652372941567|0.67652372941567|0.67652372941567||0.67652372941567|0.67652372941567|0.67652372941567|0.67652372941567|0.67652372941567|0.67652372941567|0.67652372941567|0.67652372941567|0.67652372941567|0.67652372941567|0.67652372941567|-0.74266771840386|-0.74266771840386|-0.74266771840386|-0.74266771840386|-0.7468530223031|-0.74928113986597|-0.75031510002148||-0.75031510002148|-0.75031510002148|-0.75031510002148|-0.75031510002148|-0.75193994347248|-0.75193994347248|-0.75193994347248|-0.75193994347248|-0.75193994347248|-0.75193994347248|-0.75193994347248|-0.75193994347248|-0.75193994347248|-0.75193994347248|||-0.75193994347248||-0.75622216276663|-0.75622216276663|-0.76080240598804|-0.76366934501999|-0.76539426850528|-0.76539426850528|-0.76599363935491|-0.7666596069656|-0.76739957097749|-0.76936838996399|-0.76936838996399|-0.76936838996399|-0.77489925990856|-0.77489925990856|-0.78006083926492|-0.78006083926492|-0.78155656202994|-0.78155656202994|-0.79617396046013|0.73466751517067|0.73466751517067|0.73466751517067|0.73466751517067|0.73466751517067|0.73466751517067|0.73466751517067|0.73466751517067|0.73466751517067|0.73466751517067
10121|19620|/equities/yapi-ve-kredi-bank.|MSCI_EEM_SMALLCAP|-24.030295995149|-24.030295995149|-24.030295995149|-24.030295995149|-24.030295995149|-24.030295995149|-24.030295995149|-24.030295995149|-24.051440401511|-24.089378431591|-24.276076123592|-24.276076123592|-24.276076123592|-24.438973847889|20.888886414609|20.888886414609|20.888886414609|20.888886414609|20.888886414609|20.888886414609|20.888886414609|20.888886414609|20.323207178206|19.941342237361|18.874824606454|-21.640364966271|-21.640364966271|-21.640364966271|-21.640364966271||-21.640364966271|-21.640364966271|-21.96262797766|19.567616300847|19.567616300847|19.567616300847|19.567616300847|19.567616300847|19.567616300847|19.567616300847|19.567616300847|18.966239431463|18.856963721845|18.856963721845|18.856963721845|18.856963721845|18.856963721845|18.856963721845|18.687737667928|18.366375618919|18.2537508869|17.654073962438|17.654073962438|17.387860572855|17.040401022213|16.131557191497|-17.803566121365|-17.803566121365|-17.803566121365|-17.803566121365|-17.803566121365|-17.803566121365|-17.803566121365|-17.803566121365|-18.246185566877|-18.67909439614|-18.796772517656|-19.079191355678|-19.142580743718|-19.142580743718|-19.142580743718|-19.142580743718|-19.142580743718|-19.612867404011|17.456978481131|17.456978481131|17.456978481131|17.456978481131|17.456978481131|17.456978481131|17.456978481131|17.456978481131|17.456978481131|17.456978481131|17.456978481131|17.456978481131|17.456978481131|17.456978481131|17.044483996982|17.044483996982|17.044483996982|16.774174104494|16.774174104494|16.774174104494|16.774174104494|16.30797215122|15.62552325613|15.446820157628|15.446820157628|15.261516196674|15.261516196674|15.261516196674|15.261516196674|15.261516196674|15.261516196674|15.261516196674|15.261516196674|15.261516196674|15.261516196674|15.261516196674|15.261516196674|14.898352630874|14.739835112117|14.404818367983|14.401759881422|14.401759881422|14.401759881422||14.401759881422|14.401759881422|14.352911117217|14.352911117217|14.352911117217|14.352911117217|14.352911117217|14.352911117217|14.352911117217|14.193233519286|14.069505600419|14.069505600419|14.069505600419|14.069505600419|13.591672743124|13.219636427873|12.991818202329|12.71331758895|12.71331758895|12.71331758895|12.597963482494|12.597963482494|12.597963482494|12.597963482494|12.597963482494|12.597963482494|12.597963482494|12.597963482494|12.597963482494|12.597963482494|12.597963482494|12.597963482494|12.597963482494|12.597963482494|12.35829301052|12.066453508802|12.066453508802|12.066453508802|12.066453508802|12.066453508802|12.066453508802|11.772725745779||||11.665648562356|11.665648562356|11.213491784733|11.213491784733|11.213491784733|11.213491784733|11.213491784733|11.213491784733|10.917768437775|10.845095278789|10.845095278789|10.845095278789|10.845095278789|10.730105905588|10.561228678022|10.406920880515|10.224356035875|9.8015066302342|8.9733408994722|-10.409936689709|-10.409936689709|-10.409936689709|-10.409936689709|-10.409936689709|-10.432707070614|-10.538564045457|-10.746737514633||-11.102486383802|-11.343873354998|-11.528748774095|10.280680798254|10.280680798254|9.5335341016024|9.2517048031721|8.8996716241741|-10.335405269682|-10.335405269682|-10.34105531794|-10.34105531794|-10.515616863107||9.4238242307|9.4238242307|9.4238242307|9.4238242307|9.4238242307||9.4238242307|9.4238242307|9.4201727431359|9.4201727431359|9.4201727431359|9.4201727431359|9.3529696510171|9.1844207171528|9.1844207171528|9.1844207171528|9.1844207171528|9.1844207171528|9.1844207171528|9.1844207171528|9.1844207171528|9.1844207171528|9.1844207171528|9.1844207171528|9.1844207171528|9.1844207171528|9.1844207171528|9.1844207171528|9.1844207171528|9.1844207171528|9.1844207171528|9.1844207171528|9.1844207171528|9.1844207171528|9.1844207171528|9.1844207171528|8.9138192472555|8.6544059446231|8.552574070601|8.0533733989446|8.0316864886952|8.0316864886952|7.9029360787816|-9.2353521979022|-9.2353521979022|-9.2353521979022|-9.2353521979022
10122|985922|/equities/quess-corp-ltd-ns|MSCI_EEM_SMALLCAP|-523.50880126901|-523.50880126901|-523.50880126901|-523.50880126901|-523.50880126901|-523.50880126901|-523.50880126901|-523.50880126901|-523.50880126901|-523.50880126901||-523.50880126901|-523.50880126901|475.33423326328||475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328|475.33423326328||475.33423326328|475.33423326328|475.33423326328|475.33423326328|460.2130349247|456.16428691125|456.16428691125|456.16428691125|456.16428691125|456.16428691125|456.16428691125|456.16428691125|456.16428691125|456.16428691125|456.16428691125|456.16428691125|456.16428691125|456.16428691125|456.16428691125||456.16428691125|456.16428691125|456.16428691125|456.16428691125|456.16428691125|456.16428691125|456.16428691125|451.35477544176||444.51641783568|415.22378979626|408.6764236126|-447.03949808979|-447.03949808979|-447.03949808979|-447.03949808979|-447.03949808979|-447.03949808979|-447.03949808979|-447.03949808979|-447.03949808979|-447.03949808979|411.59991718626||411.59991718626|411.59991718626|411.59991718626|411.59991718626|411.59991718626|411.59991718626|411.59991718626|411.59991718626|411.59991718626|411.59991718626|411.59991718626|411.59991718626|411.59991718626|411.59991718626|411.59991718626||411.59991718626|411.59991718626|411.59991718626|411.59991718626|411.59991718626|411.59991718626|411.59991718626|411.59991718626||411.59991718626|411.59991718626|403.19312508718|403.19312508718|403.19312508718|403.19312508718|403.19312508718|403.19312508718|403.19312508718|403.19312508718|403.19312508718|403.19312508718|403.19312508718|403.19312508718|398.63680260067|398.16642752259|398.16642752259|394.69881514011|-427.15488106014|-427.15488106014|-430.19987123545|-432.49429255653|-435.66311063952|-438.13956568183||-440.19952691861|-445.671703697|-447.02966941811|418.04380268228|418.04380268228|418.04380268228|418.04380268228|418.04380268228|418.04380268228|418.04380268228|418.04380268228|418.04380268228|418.04380268228|418.04380268228|418.04380268228|418.04380268228|418.04380268228|418.04380268228|418.04380268228|418.04380268228|418.04380268228|418.04380268228|418.04380268228|418.04380268228|418.04380268228|418.04380268228|418.04380268228|418.04380268228|418.04380268228|418.04380268228|418.04380268228|418.04380268228||403.51892827507|403.51892827507|403.51892827507|403.51892827507|403.51892827507|403.51892827507|403.51892827507|399.07660053567|395.5284643334|395.5284643334|395.5284643334|393.53020389799|393.53020389799|388.66323292407|388.66323292407|386.00054820522|386.00054820522|386.00054820522|377.33674328574|374.36527043879|374.36527043879|374.36527043879|366.13918666376|357.57956925488|357.57956925488|357.57956925488|357.57956925488|357.57956925488|357.57956925488|357.57956925488|357.57956925488|353.2621916745|353.2621916745|353.2621916745|353.2621916745|-378.67307692397|-378.67307692397|-378.67307692397|-378.67307692397|-378.67307692397|-378.67307692397|-378.67307692397||-378.67307692397|-378.67307692397|-378.67307692397|-378.67307692397|-378.67307692397|-378.67307692397|-378.67307692397|-378.67307692397|-378.67307692397|-378.67307692397||-378.67307692397|-378.67307692397|-378.67307692397|-378.67307692397||-378.67307692397|-378.67307692397||-378.67307692397|-378.67307692397||-378.67307692397|-378.67307692397|-378.67307692397|-382.88762337299|-382.88762337299|-382.88762337299|-382.88762337299|-382.88762337299|-385.16404021152|-386.56558633257|-388.77334239027|-388.77334239027|-388.77334239027|-388.77334239027|-388.77334239027|-388.77334239027||-388.77334239027|-388.77334239027|-388.77334239027|-388.77334239027|-394.37317007936|354.92952492363|354.92952492363|354.92952492363
10123|103216|/equities/china-motor|MSCI_EEM_SMALLCAP|||||106.1507350056|106.1507350056|106.1507350056|106.1507350056|106.1507350056|105.02859445067|103.78177161186|103.34085734651|100.57317482945|-112.10791063946|-112.10791063946|-112.10791063946|-112.10791063946|-114.06434515495|-114.7103835055|-116.28931500611|-116.42875858177|-116.42875858177|-116.42875858177|-118.47639842419|-120.23938077061|-120.23938077061|-120.87708974512|-122.39121082791|110.17110594734||110.17110594734|110.17110594734|110.17110594734|110.17110594734|110.17110594734|110.17110594734|110.17110594734|110.17110594734|110.17110594734|110.17110594734|110.17110594734|110.17110594734|110.17110594734|109.88456216371|105.14951351523|102.09507841386|102.09507841386|99.550087126516|95.802165346632|95.802165346632|95.802165346632|95.802165346632|95.802165346632|95.802165346632|95.802165346632|95.802165346632|95.802165346632|95.802165346632|95.78018371848|95.009486072198|95.009486072198|92.661094362997|92.661094362997|92.661094362997|92.661094362997|92.661094362997|91.467884151431|88.992093077735|-96.044527101156|-96.044527101156|-96.044527101156|-96.044527101156|-96.044527101156|-97.210584481156|-97.578424488611|-98.82602822682|-99.595585901437|-100.54655022508|-100.54655022508|-100.54655022508|-103.71283705904|-103.74156939719|-103.74156939719|-103.74156939719|-103.74156939719|-103.74156939719|-103.74156939719|-103.74156939719|||-103.74156939719|-103.74156939719|-103.75730077132|-105.21823590216|-105.21823590216||-105.21823590216|-105.21823590216|-105.21823590216|-105.21823590216|-105.21823590216|-107.13137492005|97.082189492609|97.082189492609|97.082189492609|97.082189492609|97.082189492609|97.082189492609|97.082189492609|97.082189492609|97.082189492609|97.082189492609|97.082189492609|97.082189492609|93.785766102899|83.078626714403|-92.837021699476|-92.837021699476|-92.837021699476|-92.837021699476|-92.837021699476|-92.837021699476|-92.837021699476|-92.837021699476|-92.837021699476|-92.837021699476|-92.837021699476|-92.837021699476|-95.91335812203|85.88556358954|85.88556358954|85.88556358954|85.88556358954|-92.901534090249|-92.901534090249|-92.901534090249||-92.901534090249|-92.901534090249|-92.901534090249|-92.901534090249|-92.901534090249|-92.901534090249|-92.901534090249|-92.901534090249|-93.440594789947|-94.483994719679|-95.943328907417|-98.992585555632|89.207210035352|89.207210035352|89.207210035352|89.207210035352|89.207210035352|88.700296142114|88.700296142114|88.700296142114|88.700296142114|88.700296142114|88.700296142114|88.700296142114|88.700296142114|88.700296142114|88.700296142114|88.700296142114|||88.700296142114|88.700296142114|88.700296142114|88.700296142114|88.700296142114|88.700296142114|88.700296142114|88.700296142114|88.700296142114|88.700296142114|88.700296142114|88.540486521207|88.540486521207|85.556098084408|84.595666148881|82.192183209324|82.192183209324|80.522446032984|80.522446032984|79.81382748443|77.959812978441|77.384947851771|77.384947851771|76.949948500124|75.094385357397|72.971538353515|72.786573819087|72.786573819087|72.786573819087|72.786573819087|72.786573819087|71.960824696116|71.960824696116|71.960824696116|71.960824696116|71.960824696116|71.960824696116||71.789809032604|71.044231410738|69.382483583817|69.224049775847|69.224049775847|68.454499157544|67.688334686089|64.370167899191|64.370167899191|63.377967808048|61.786629541494|61.662921967084|60.481025764208|60.251139610853|59.834599567614|59.769887364562|59.769887364562||||59.769887364562|59.376555027005|59.376555027005|59.376555027005|59.376555027005|59.376555027005|59.376555027005|57.912841122942|56.086488822651|55.364025807421|55.364025807421|55.364025807421|55.364025807421|-58.156637906983|-58.202021222|-58.202021222|54.996316844385|54.996316844385|54.996316844385|54.996316844385|54.996316844385|54.996316844385|54.996316844385|||54.996316844385|54.996316844385
10124|18636|/equities/cesp-pnb|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10125|100254|/equities/indiabulls|MSCI_EEM_SMALLCAP|-221.99589950398|-221.99589950398|-222.29062096665|-222.29062096665|-225.21457647825|187.22692906513|187.22692906513|187.22692906513|-219.01528319098|-219.01528319098||-219.01528319098|-219.01528319098|-225.98642305508||-232.3999095274|-232.3999095274|-237.65545350457|-238.56063432356|-238.56063432356|-238.56063432356|-238.56063432356|-238.56063432356|-238.56063432356|-238.56063432356|-238.56063432356|-238.56063432356|-238.56063432356|-238.56063432356|-238.56063432356|-238.56063432356|-238.56063432356|-238.56063432356|-238.56063432356||-238.56063432356|-238.56063432356|-244.58959589689|203.95045629376|202.469945334|194.61938116131|187.50208644931|183.34916339823|183.34916339823|183.34916339823|183.34916339823|183.34916339823|183.34916339823|183.34916339823|183.34916339823|183.34916339823|175.33517833229|172.03353537979|170.98647238184||170.98647238184|170.98647238184|170.98647238184|170.98647238184|170.98647238184|170.98647238184|164.09330586778|159.83144536931||-176.89817852362|-176.89817852362|-176.89817852362|-176.89817852362|-176.89817852362|-176.89817852362|-176.89817852362|-176.89817852362|-176.89817852362|-176.89817852362|-176.89817852362|-176.89817852362|-176.89817852362|-183.92298003683||-187.90886212995|-192.23994791569|-192.23994791569|-192.62216909795|-193.70822509018|-193.70822509018|-197.75636951888|-199.04019795891|-199.04019795891|-199.04019795891|-199.04019795891|-199.04019795891|-201.13077991799|-205.17309049319|-211.28676280656||-211.34708100205|-211.34708100205|-211.34708100205|-211.34708100205|-211.34708100205|-211.34708100205|-211.34708100205|-211.34708100205||-211.34708100205|-211.34708100205|-211.34708100205|-211.34708100205|-211.34708100205|167.91043662995|167.91043662995|167.91043662995|167.91043662995|167.91043662995|167.91043662995|167.91043662995|167.91043662995|163.79215282831|160.30793809265|154.2949410475|146.07008272183|146.07008272183|146.07008272183|146.07008272183|146.07008272183|146.07008272183|146.07008272183|146.07008272183||146.07008272183|146.07008272183|146.07008272183|144.27770305386|144.27770305386|144.27770305386|144.27770305386|138.53077354156|130.58419757113|127.68799882713|127.58943839408|121.11326233918|117.89988036296|117.89988036296|117.89988036296|117.89988036296|117.89988036296|117.89988036296|117.89988036296|117.89988036296|117.89988036296|117.89988036296|117.89988036296|117.89988036296|117.89988036296|117.89988036296|117.89988036296|117.89988036296|116.91375748473|114.29306344806|113.56451341641|109.87168123471||107.2459065265|107.2459065265|107.02840604891|107.02840604891|107.02840604891|106.98989264291|105.402660018|105.03956699723|105.03956699723|105.03956699723|105.03956699723|105.03956699723|105.03956699723|105.03956699723|105.03956699723|105.03956699723|105.03956699723|105.03956699723|105.03956699723|105.03956699723|105.03956699723|105.03956699723|105.03956699723|104.9887160298|104.9887160298|104.9887160298|104.9887160298|104.9887160298|104.9887160298|104.9887160298|104.9887160298|104.9887160298|104.9887160298|104.9887160298|104.9887160298|104.9887160298|104.9887160298|104.9887160298|104.9887160298|104.9887160298|103.13190619116|101.21323486572||98.509149511712|96.621273844394|96.470860844357|96.214845636932|-105.51104940827|-105.51104940827|-105.51104940827|-105.51104940827|-105.51104940827|-105.51104940827||-105.51104940827|-105.51104940827|-105.51104940827|-105.51104940827||-105.51104940827|-105.51104940827||-105.51104940827|-105.51104940827||-105.51104940827|-105.51104940827|-105.71227618782|-108.35808405973|-109.80342690258|-111.74638233844|-111.74638233844|-111.74638233844|-111.74638233844|-111.74638233844|-114.05742367438|-114.05742367438|-114.05742367438|-114.05742367438|-114.05742367438|-114.05742367438||-114.05742367438|-114.05742367438|-114.05742367438|-114.05742367438|-114.05742367438|-115.32213622919|-117.90237630066|-119.75819410943
10126|102467|/equities/chularat-hospi|MSCI_EEM_SMALLCAP|-3.2655928520679|-3.2722004234861|-3.2722004234861|-3.2722004234861|-3.2722004234861|-3.2722004234861|-3.2722004234861|-3.3291116754292|3.0073286807925|3.0073286807925|3.0073286807925|3.0073286807925|3.0073286807925|3.0073286807925|3.0073286807925|3.0073286807925|3.0073286807925|3.0073286807925|3.0073286807925|3.0073286807925|3.0073286807925|3.0073286807925|2.9925874114468|2.9617777940471|2.9617777940471|2.9617777940471|2.9617777940471|2.9564197457321|2.9204662681164|||2.8905181620454|2.8439091680155|2.8398990098753|-3.1177644249636|-3.1177644249636|-3.1177644249636|-3.1177644249636|-3.1177644249636|-3.1177644249636|-3.1177644249636|-3.1177644249636|-3.1177644249636|-3.1177644249636||-3.1177644249636|-3.1177644249636|-3.1177644249636||-3.1177644249636|-3.1177644249636|-3.1177644249636|-3.1752936969022|-3.2211715997951|-3.2211715997951|-3.2211715997951|-3.2211715997951|-3.2211715997951|-3.2211715997951|-3.2211715997951|-3.2211715997951|-3.2211715997951|-3.2211715997951|-3.2211715997951|-3.2211715997951|-3.3258800444212|-3.3258800444212|-3.3258800444212|-3.3258800444212|-3.3258800444212|-3.3258800444212|-3.3258800444212|-3.3258800444212|-3.3258800444212|-3.3258800444212|-3.3258800444212|-3.3303505478777|-3.3303505478777|-3.3303505478777||-3.3303505478777|-3.3303505478777|-3.3303505478777|-3.3303505478777|-3.3392784130217||-3.3527772211625|-3.3527772211625|3.1213823505457|3.1213823505457|3.1213823505457|3.0999119580271|3.0999119580271|3.0999119580271|3.0999119580271|3.0999119580271|3.0999119580271|3.0999119580271|3.0999119580271|3.0887100286357|3.0887100286357|3.0887100286357|3.0887100286357|3.0887100286357|3.0887100286357|3.0887100286357|3.0887100286357|3.0887100286357|3.0887100286357|3.0541222699342|3.0327053967079|3.0327053967079|3.0327053967079|2.9928676935388|2.9928676935388|2.9928676935388|2.9928676935388|2.9928676935388|2.9065195953795|2.8639106392803|2.8477678926727|2.8477678926727|2.8477678926727|2.8477678926727|2.8477678926727|2.8477678926727|2.8330754341837|2.7734002102124|2.7734002102124||2.7734002102124|-2.9967513673041|-2.9967513673041|-2.9967513673041|-2.9967513673041|-2.9967513673041|-3.0541682764925|-3.08796465894||-3.0905687005598||-3.0905687005598|-3.0905687005598|-3.1050763826987|-3.1196203598834|-3.1196203598834|-3.1196203598834|-3.1196203598834|-3.1196203598834|-3.1196203598834|-3.1196203598834|-3.1196203598834|-3.1196203598834|-3.1196203598834|-3.1196203598834|-3.1196203598834|-3.1196203598834|-3.1196203598834|-3.1196203598834|-3.1196203598834|-3.1196203598834|-3.1196203598834|-3.1740226358679|-3.1873921595655|-3.1873921595655|-3.1873921595655|-3.1873921595655|-3.1873921595655|-3.2137690608856|-3.2387272596798|-3.2387272596798|-3.297474702248|-3.3276888376418|-3.3276888376418|-3.3276888376418|-3.3276888376418|-3.3276888376418|-3.3276888376418|-3.3276888376418||-3.3276888376418|-3.3276888376418|-3.3276888376418|-3.3276888376418|-3.3276888376418|-3.3276888376418|-3.3276888376418|-3.3276888376418|-3.3276888376418|-3.3276888376418|-3.3985432392958|-3.4004236438396|-3.4004236438396|-3.4726928183903|-3.5629920108969|-3.6233245513897|-3.6746716353337|-3.6746716353337|-3.6746716353337|-3.6746716353337|||-3.6746716353337|-3.7083600505683||-3.7083600505683|-3.754271670194|-3.754271670194|-3.77418165402|-3.77418165402|-3.77418165402|-3.77418165402|-3.77418165402|-3.77418165402|-3.77418165402|||-3.77418165402|-3.77418165402|-3.77418165402|-3.77418165402||-3.8015823638535|-3.8015823638535|-3.8028691119725|-3.8276324743225|-3.8281879977181|-3.8281879977181|-3.8460911251199|-3.8460911251199|-3.8460911251199|-3.8460911251199|-3.8460911251199|-3.8460911251199|-3.8460911251199|-3.8460911251199|-3.8460911251199|-3.858990282603|-3.8855446784451|-3.9581385843025|-3.9581385843025|-3.9581385843025|-3.9581385843025|-3.9651094032495||-3.9651094032495|-3.9856771179005|-3.9963079236133|-4.0036754897549|3.7465383734596|3.7465383734596|3.7465383734596
10127|100145|/equities/cimc-enric|MSCI_EEM_SMALLCAP|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.8256578661442|-6.9357313555082|-7.0852238388219|-7.0852238388219|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617||-7.1744970389617|-7.1744970389617|-7.1744970389617|||-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.1744970389617|-7.2938857948794|-7.3582065542555|-7.3619956529977|-7.3619956529977|-7.3619956529977|-7.3619956529977|-7.3619956529977|-7.3619956529977|-7.3844397108689|6.7908038672803|6.7908038672803|6.7908038672803|6.7908038672803|6.7908038672803||6.7908038672803|6.7908038672803|6.7908038672803|6.7908038672803|6.7908038672803|6.7908038672803|6.7908038672803|6.714781661497|6.6808687003304|-7.1698097892208|-7.1698097892208|-7.1698097892208|-7.1698097892208|-7.1698097892208||-7.2195181370276|-7.2195181370276|-7.2795902034993|-7.2795902034993|-7.3312112513907|-7.3591238330611|-7.3762486059145|-7.4124985092962|-7.4143807674735|-7.4143807674735|-7.5548674823277|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107||7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107||7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.1368977122107|7.0487555466288|7.0487555466288|7.0487555466288|6.9375060092734|6.915076868596|6.915076868596|6.915076868596|6.7345397002196|6.7345397002196||6.7242587233407|6.7242587233407|6.7242587233407|6.6695169373332|6.6695169373332|6.6347420730134|6.6347420730134|6.6347420730134|6.4747135416159|6.3581030947054|6.3581030947054|6.2890033834604|6.1694481233124|-6.9235366002828|-6.9235366002828|-6.9235366002828||-6.9235366002828|-6.9235366002828|-6.9235366002828|-6.9235366002828|-6.9235366002828|-6.9235366002828|-6.9235366002828|-6.9235366002828|-6.9235366002828|-6.9235366002828|-6.9235366002828|-6.9235366002828|-6.9235366002828|-6.9235366002828|-6.9235366002828|-6.9235366002828|-6.9235366002828|-6.9235366002828||-6.9811516488162|-7.1196129547851|-7.3862363748304|-7.4474849891389|-7.5494279278345|-7.5782531249332|-7.58361463942|-7.598875340809|-7.598875340809|-7.598875340809|-7.598875340809|-7.598875340809|-7.598875340809|-7.598875340809|-7.598875340809|-7.598875340809|-7.598875340809|-7.6075736747096||-7.6075736747096|-7.6075736747096|-7.6075736747096|-7.6075736747096|-7.799526424972|-7.8655846337122|-7.9162052185052|-7.9314547659448|-7.9314547659448|-7.9314547659448|-7.9314547659448|-7.9314547659448|-7.9788383776933|-8.0998204344941|||-8.1836897393546||-8.3918772296201|-8.4168345780053|-8.4168345780053|-8.4168345780053|-8.4337050750165|-8.4996725270383|-8.5246360775754|-8.6308508607095|-8.6308508607095|-8.6308508607095|-8.6308508607095|-8.6308508607095|-8.6308508607095|-8.6308508607095|-8.6673464535129|-8.6673464535129|-8.7648294500125|-8.8236198831972|-8.8236198831972|-8.8236198831972|-8.8236198831972|-8.8236198831972|-8.8236198831972|-8.8236198831972|-8.8236198831972|-8.8275556948666|-8.8275556948666|-8.8299452938273|-8.8299452938273
10128|1142212|/equities/affle-india-ltd|MSCI_EEM_SMALLCAP|-1273.8968072707|-1305.399162484|-1321.429692799|-1327.703941954|-1327.703941954|-1327.703941954|-1327.703941954|-1327.703941954|-1327.703941954|-1327.703941954||-1327.703941954|-1327.703941954|-1327.703941954||1198.6540738787|1198.6540738787|1198.6540738787|1198.6540738787|1198.6540738787|1189.0984920855|1189.0984920855|1189.0984920855|1189.0984920855|1189.0984920855|1189.0984920855|1189.0984920855|1181.7148304653|1181.7148304653|1181.7148304653|1140.5947581891|1140.5947581891|1140.5947581891|1140.5947581891||1140.5947581891|1140.5947581891|1140.5947581891|1140.5947581891|1135.9664522414|1120.296058046|1106.5146735569|1106.5146735569|1106.5146735569|1062.0080167343|1056.3079808496|1056.3079808496|1054.5221436418|1054.5221436418|1054.5221436418|1044.0884807283|1035.9899880813|1034.7277740292|1025.3843089685||1025.3843089685|-1089.7901659367|-1089.7901659367|-1089.7901659367|-1089.7901659367|-1089.7901659367|-1089.7901659367|-1089.7901659367||-1089.7901659367|-1089.7901659367|-1089.7901659367|-1089.7901659367|-1089.7901659367|-1089.7901659367|-1089.7901659367|-1089.7901659367|-1089.7901659367|-1089.7901659367|-1089.7901659367|-1089.7901659367|-1089.7901659367|-1106.2029506231||-1132.1707697537|-1132.1707697537|-1132.1707697537|-1137.8370016577|-1139.0133487386|-1140.3092451805|-1148.3825354498|-1148.3825354498|-1148.3825354498|-1148.3825354498|-1157.3277968214|-1160.1879623196|-1160.1879623196|-1160.1879623196|-1160.1879623196||-1160.1879623196|-1160.1879623196|-1160.1879623196|-1160.1879623196|-1166.2366790531|-1178.4407992625|1081.5765728159|1081.5765728159||1081.5765728159|1081.5765728159|1081.5765728159|1081.5765728159|1081.5765728159|1081.5765728159|1063.9128396956|1050.5031986202|1045.1702206891|1023.3863319071|1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076||1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076|1021.9255518076|1013.2311496864|1007.7491134069|1007.7491134069|1007.7491134069|1007.7491134069|1007.7491134069|1007.7491134069|1007.7491134069|1007.7491134069|1007.7491134069|1007.7491134069|1007.7491134069|1007.7491134069|1007.7491134069|1007.7491134069|1007.7491134069|1007.7491134069|1007.7491134069|1007.7491134069|1007.7491134069|1007.7491134069|1007.7491134069|1007.7491134069||1007.7491134069|1007.7491134069|1007.7491134069|1007.7491134069|1007.7491134069|1003.4240230346|956.48225866695|951.987206085|951.987206085|951.987206085|951.987206085|951.987206085|951.987206085|947.05521202913|936.73635144621|936.4320497026|926.82730796491|917.04423446297|-966.42959080844|-966.42959080844|-966.42959080844|-966.42959080844|-966.42959080844|-966.42959080844|-966.42959080844|-966.42959080844|-966.42959080844|-966.42959080844|-966.42959080844|-966.42959080844|-966.42959080844|-966.42959080844|-966.42959080844|-966.42959080844|-966.42959080844|-966.42959080844|-966.42959080844|-966.42959080844|-966.42959080844|-966.42959080844|-966.42959080844|-966.42959080844||-966.42959080844|-966.42959080844|-966.42959080844|-970.91719461704|-970.91719461704|-970.91719461704|-980.60243846338|-986.93326495931|-996.55917108109|-1006.7268784582||-1023.0687579114|-1023.380896952|-1023.380896952|-1023.380896952||-1023.380896952|-1023.380896952||-1023.380896952|-1023.380896952||-1023.380896952|-1023.380896952|-1023.380896952|-1025.3326838981|-1025.3326838981|-1025.3326838981|-1025.3326838981|-1025.3326838981|-1025.3326838981|-1025.3326838981|944.64820735941|944.64820735941|944.64820735941|944.64820735941|944.64820735941|944.64820735941||939.89807667213|-1044.1935008703|-1044.1935008703|-1044.1935008703|-1044.1935008703|-1044.1935008703|-1074.3010808824|1001.9800900357
10129|19339|/equities/coca-cola-icecek|MSCI_EEM_SMALLCAP|540.63405035111|525.3375176284|525.3375176284|525.3375176284|498.01279944542|498.01279944542|498.01279944542|498.01279944542|498.01279944542|498.01279944542|498.01279944542|498.01279944542|498.01279944542|490.87533271713|486.13925857459|481.62695397177|474.61328219085|458.76475798983|457.71084221093|453.07784071025|453.07784071025|453.07784071025|453.07784071025|453.07784071025|453.07784071025|453.07784071025|453.07784071025|453.07784071025|453.07784071025||445.25315634472|431.55668635365|431.55668635365|431.55668635365|431.55668635365|431.55668635365|431.55668635365|431.55668635365|414.88479796747|414.88479796747|409.19144218608|396.63098764821|396.63098764821|396.63098764821|396.63098764821|396.63098764821|396.63098764821|396.63098764821|394.92331960912|388.20646623236|377.38380788628|377.38380788628|377.38380788628|377.38380788628|377.38380788628|377.38380788628|377.38380788628|377.38380788628|377.38380788628|377.38380788628|377.38380788628|377.38380788628|377.38380788628|377.38380788628|377.38380788628|377.38380788628|372.21811987364|366.17291097071|360.48378996746|358.27566357474|358.27566357474|338.24517293352|332.92725513081|-381.21913495251|-381.21913495251|-381.21913495251|-381.21913495251|-381.21913495251|-381.21913495251|-381.21913495251|-381.21913495251|-381.21913495251|-381.21913495251|-392.98792908135|-402.92546794086|-407.07274486919|-411.46385354638|373.1262832146|373.1262832146|373.1262832146|373.1262832146|373.1262832146|373.1262832146|373.1262832146|373.1262832146|373.1262832146|373.1262832146|373.1262832146|373.1262832146|373.1262832146|373.1262832146|373.1262832146|373.1262832146|373.1262832146|373.1262832146|373.1262832146|373.1262832146|373.1262832146|373.1262832146|373.1262832146|368.16808398356|364.08315253138|364.08315253138|364.08315253138|364.08315253138|360.15348450209|345.24276327056||342.97529659185|341.70589934359|337.03059002929|337.03059002929|337.03059002929|337.03059002929|337.03059002929|337.03059002929|337.03059002929|337.03059002929|337.03059002929|330.13400519747|312.5386140639|312.5386140639|312.5386140639|312.5386140639|312.5386140639|304.14291061896|293.06433936774|287.84370667868|287.23051868757|287.23051868757|283.63391745179|278.05989607274|272.24163489788|272.24163489788|272.24163489788|269.30181180603|265.7519961636|264.19802317631|264.19802317631|264.19802317631|256.27366917225|256.27366917225|256.27366917225|256.27366917225|251.14296269519|245.10884269192|241.09317550078|239.62088020271|239.62088020271|239.62088020271||||238.76552718812|238.76552718812|238.76552718812|229.98393147449|-264.27169221747|-264.27169221747|-264.27169221747|-264.27169221747|-264.27169221747|-264.27169221747|-264.27169221747|-264.27169221747|-264.27169221747|-264.27169221747|-264.27169221747|-264.27169221747|-264.27169221747|-264.27169221747|-264.58127742641|-264.58127742641|-264.58127742641|-264.58127742641|-264.58127742641|-271.97919798816|-277.99354755575|-282.39219638856|-282.39219638856||-282.39219638856|-282.39219638856|-282.39219638856|248.22142852933|248.22142852933|224.27937893504|216.81093023635|216.81093023635|216.81093023635|216.81093023635|206.33270134769|205.39938501591|205.39938501591||205.39938501591|205.39938501591|205.39938501591|205.39938501591|203.25320258929||198.72689030782|197.74230003459|197.74230003459|197.74230003459|197.74230003459|197.74230003459|196.68858111473|196.68858111473|195.36731045082|191.02035620296|184.71427687101|184.04287115038|184.04287115038|184.04287115038|184.04287115038|184.04287115038|184.04287115038|184.04287115038|184.04287115038|184.04287115038|184.04287115038|184.04287115038|184.04287115038|184.04287115038|184.04287115038|184.04287115038|184.04287115038|184.04287115038|183.4065230257|179.11001914151|175.93574058121|175.93574058121|175.93574058121|170.77360610504|-196.66763038621|-196.66763038621|-196.66763038621|-196.66763038621|-196.66763038621|-196.66763038621|-196.66763038621
10130|50199|/equities/suprgrp|MSCI_EEM_SMALLCAP|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-2989.962481663|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331||-3013.9431483331|-3013.9431483331|-3013.9431483331|||-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331|-3013.9431483331||-3013.9431483331|-3013.9431483331|-3042.1026522631|-3042.1026522631|-3089.2807247368|-3138.4230274853|-3213.9728734387|-3213.9728734387|-3236.9143038207|-3248.7936709119|-3308.3263010133|-3400.1374086584|-3400.1374086584|-3475.8193429537|-3539.5214769636|3290.855812261|3290.855812261|3290.855812261|3290.855812261|3290.855812261|3290.855812261|3290.855812261|3257.3405089642|3257.3405089642|3209.3783432935|3196.1426036595|3133.3806707327|3087.4785230364|3087.1983589293|3080.4177270732|-3306.6061925419|-3306.6061925419|-3306.6061925419|-3306.6061925419|-3306.6061925419|-3326.4167175218|-3326.4167175218|-3326.4167175218|-3326.4167175218|-3326.4167175218|-3326.4167175218|-3326.4167175218|-3326.4167175218|-3326.4167175218|-3326.4167175218|-3326.4167175218|-3326.4167175218|-3326.4167175218|-3326.4167175218|-3326.4167175218|-3326.4167175218|-3362.0741305798|-3441.5268117553|-3487.1760106383|-3487.1760106383|-3487.1760106383|-3510.470383504|-3510.470383504||-3555.4139361439|-3555.4139361439|-3555.4139361439|-3555.4139361439|-3587.6265957155|-3611.4068528333|-3611.4068528333|-3611.4068528333|-3613.9330175786|-3613.9330175786|-3613.9330175786|-3613.9330175786|3289.8189910131|3289.8189910131|3289.8189910131|3289.8189910131|3289.8189910131|3289.8189910131|3289.8189910131|3289.8189910131|3278.325801776|3278.325801776|3278.325801776|3278.325801776|3278.325801776|3278.325801776|3278.325801776|3278.325801776|3278.325801776|3278.325801776|3278.325801776|3278.325801776||3278.325801776|3278.325801776|3278.325801776|3278.325801776|3278.325801776|3278.325801776|3278.325801776|3278.325801776|3188.52866864|3125.5353933827|3125.5353933827|3121.9757942997|3121.9757942997|3091.111477661|3091.111477661|3091.111477661|3091.111477661|3091.111477661|3091.111477661|3076.58748027|3076.58748027|3076.58748027|3076.58748027|3076.58748027|3076.58748027|3076.58748027|3076.58748027|3076.58748027|3076.58748027|3076.58748027|3076.58748027|3076.58748027|3076.58748027|3076.58748027|3076.58748027|3076.58748027|3076.58748027||3076.58748027|3071.6527558555|3006.1361162254|3006.1361162254|3006.1361162254|3006.1361162254|2994.6556990438|2994.6556990438|2970.3952211597|2897.550245733|-3183.0809423458|-3183.0809423458|-3183.0809423458|-3183.0809423458|-3183.0809423458|-3183.0809423458|-3183.0809423458|-3183.0809423458|-3183.0809423458|-3183.0809423458|-3183.0809423458|-3188.8677137176|-3191.7193996514|-3191.7193996514|-3201.8325921622|-3201.8325921622|-3271.0362135135|-3348.8735705706|-3369.6340377415|-3369.6340377415|-3369.8155974905|-3378.0326131543|-3378.0326131543||-3378.0326131543||-3378.0326131543|-3444.5362368381|-3461.4291520423|-3471.6990578248|-3503.7767309164|-3506.6963676849|-3548.3848529832|-3549.3098120483|-3549.3098120483|-3549.3098120483|-3573.908956144|-3573.908956144|||-3573.908956144|-3573.908956144|-3573.908956144|-3573.908956144|-3573.908956144|-3573.908956144|-3573.908956144|-3573.908956144|-3573.908956144|-3573.908956144|-3573.908956144|-3573.908956144||-3573.908956144|3162.5336380275|3162.5336380275|3162.5336380275|3162.5336380275|3162.5336380275|3162.5336380275|3162.5336380275|3162.5336380275|3162.5336380275|3162.5336380275|3162.5336380275|3153.9818200306|3117.2575778117|2973.5639753464|2928.6723753838|2928.6723753838|2928.6723753838
10131|963738|/equities/teamlease-services-ltd|MSCI_EEM_SMALLCAP|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3274.9915975373|-3290.5323170336|2865.2836913271||2865.2836913271|2865.2836913271|2865.2836913271||2865.2836913271|2865.2836913271|2865.2836913271|2865.2836913271|2865.2836913271|2865.2836913271|2865.2836913271|2865.2836913271|2865.2836913271|2849.6042645266|2849.6042645266|2810.6297164615|2810.6297164615|2810.6297164615|2810.6297164615|2777.3636660771|2740.4262088356|2656.248589787|2512.0122541687||2503.3870570197|2503.3870570197|2503.3870570197|2503.3870570197|2503.3870570197|2407.3157140314|2407.3157140314|2407.3157140314|2407.3157140314|2407.3157140314|2407.3157140314|2407.3157140314|2407.3157140314|2407.3157140314|2407.3157140314|2407.3157140314|2407.3157140314|2407.3157140314|2407.3157140314||2407.3157140314|2386.2146578431|2354.7190995348|-2582.640879352|-2582.640879352|-2582.640879352|-2582.640879352|-2582.640879352||-2582.640879352|-2582.640879352|-2582.640879352|-2582.640879352|-2582.640879352|-2582.640879352|-2582.640879352|-2582.640879352|-2582.640879352|-2626.5400504085|-2671.3298518924|-2671.3298518924|-2671.3298518924|-2748.8358624543||2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525||2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525||2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2436.6155950525|2406.3089945027|2377.1802319888|2377.1802319888|2354.4642144711|2256.3963141476|2201.2332674081|2201.2332674081|2201.2332674081|-2398.4868010274|-2398.4868010274|-2398.4868010274|-2398.4868010274|-2398.4868010274|-2398.4868010274|-2398.4868010274|-2398.4868010274|-2436.4602693707|-2471.5197111932||-2473.083194186|-2505.2145625504|-2515.4157266605|-2515.4157266605|-2515.4157266605|-2515.4157266605|-2515.4157266605|-2515.4157266605|-2515.4157266605|2314.0340612504|2314.0340612504|2314.0340612504|2314.0340612504|2314.0340612504|2314.0340612504|2314.0340612504|2314.0340612504|2314.0340612504|2294.2155802088|2291.2770851054|2291.2770851054|2291.2770851054|2291.2770851054|2291.2770851054|2291.2770851054|2291.2770851054|2291.2770851054|2291.2770851054|2291.2770851054|2291.2770851054|2291.2770851054|2280.6329320181||2241.7948783491|2219.9721467334|2217.1908104732|2217.1908104732|2217.1908104732|2203.8313828392|2198.5672152625|2198.5672152625|2190.535770322|2167.9046993269|2167.9046993269|2160.1530319984|2160.1530319984|2081.2116750937|2078.9010388258|2078.9010388258|2078.9010388258|2078.9010388258|2078.9010388258|2078.9010388258|2078.9010388258|2078.9010388258|2078.9010388258|2078.9010388258|2078.9010388258|2078.9010388258|2078.9010388258|2078.9010388258|2078.9010388258|2078.9010388258|2078.9010388258|2010.5067287952|2007.1365231799|2007.1365231799|1999.1738278387|-2188.0106149003|-2188.0106149003|-2188.0106149003|-2201.1200842643|-2223.566790133|-2244.2603413588|-2261.4698915488||-2272.502626365|-2272.502626365|-2272.502626365|-2296.5083842207|-2305.4566628059|-2327.3165247547|-2327.3165247547|-2327.3165247547|-2342.0516453438|-2347.7019149653||-2355.0193640347|-2355.0193640347|-2355.0193640347|-2368.4695030502||-2368.4695030502|-2368.4695030502||-2368.4695030502|-2401.0870028252||-2401.0870028252|-2446.107805331|-2482.1058676855|-2495.5288042643|-2497.2056544977|-2497.2056544977|-2532.9729711433|-2582.2477457148|-2593.3947255989|2373.6592712079|2373.6592712079|2373.6592712079|2373.6592712079|2373.6592712079|2373.6592712079|2373.6592712079||2373.6592712079|2373.6592712079|2370.4797702006|2343.1163842073|2322.8986978388|2317.8390812423|2317.8390812423|2317.8390812423
10132|18781|/equities/slc-agricola-on-nm|MSCI_EEM_SMALLCAP|18.15408349063|18.15408349063|18.15408349063|18.049327184585|18.049327184585|18.049327184585|18.049327184585|18.049327184585|18.049327184585|18.049327184585|18.049327184585|18.049327184585|17.560871335473|17.560871335473|17.560871335473|17.560871335473|17.368746462361|16.94693903448|-18.790652404279|-18.790652404279|-18.790652404279|-18.790652404279|-19.065725682014|-19.46969463851|-19.615975237704|-19.615975237704|-19.615975237704|-19.680198247788|-19.680198247788|||-19.680198247788|-19.680198247788|-19.680198247788||-19.680198247788|-19.680198247788|-19.680198247788|-19.680198247788|-19.680198247788|-19.680198247788|-19.680198247788|-19.680198247788|-19.680198247788|-19.680198247788|-19.680198247788|-19.680198247788|-19.680198247788|-19.680198247788|-19.680198247788|-19.680198247788|-19.680198247788|-19.680198247788|-19.680198247788|-19.680198247788|-19.894108197819|18.023224170156|18.023224170156|18.023224170156|18.023224170156|18.023224170156|17.827470469417||-19.431977520423|-19.431977520423|-19.431977520423|-19.431977520423|-19.431977520423|-19.431977520423|-19.431977520423|-19.431977520423||-19.431977520423|-19.431977520423|-19.431977520423|-19.470445642157|-19.470445642157|-19.470445642157|-19.470445642157|-19.470445642157|-19.470445642157|-19.736537685712|-19.736537685712|-19.931161763112|-19.931161763112|-19.931161763112||-19.931161763112|-19.931161763112|-19.931161763112|-19.931161763112|-20.116290491864|-20.509767870158|-20.674186552067|-20.79509035473|-20.79509035473|-20.79509035473|-20.79509035473|-20.884918000094|-20.884918000094|-20.884918000094|-20.884918000094|-21.13360193849|-21.13360193849|-21.143224889321|-21.143224889321|-21.143224889321|-21.143224889321|-21.143224889321|-21.143224889321|-21.295804745934||-21.313255756468|-21.313255756468|-21.313255756468|-21.313255756468|-21.313255756468|-21.313255756468|-21.313255756468|-21.313255756468|-21.313255756468|-21.313255756468|-21.313255756468|-21.313255756468|-21.313255756468|-21.313255756468|-21.438617884418|-21.646798861579|-22.041998930061|-22.796110015539|20.847243595472|20.847243595472|20.847243595472|20.847243595472|20.847243595472|20.847243595472|20.798604647706|20.709004685161|20.588921799087|20.588921799087|20.588921799087|20.508802482181|20.047002656254|19.892781212366|19.524756593214|19.490284993369|19.35031697719|19.051462040662|18.96330683271|18.96330683271|18.96330683271|18.96330683271|18.96330683271|18.96330683271|18.96330683271|18.585502666209|18.585502666209|18.304448068113|17.833831932778|17.828598346549|17.828598346549|17.828598346549|17.828598346549|17.828598346549|17.828598346549|17.541776169492|-18.54241505238|-18.54241505238|-18.54241505238|-18.54241505238|-18.54241505238|-18.54241505238|-18.54241505238|-18.54241505238|-18.54241505238|-18.54241505238||-18.54241505238|-18.54241505238|-18.54241505238|-18.54241505238|-18.54241505238|-18.54241505238|-18.717682844761|-18.899092893206|-18.927325915852|-18.962028502931|-19.005030525514|-19.297811813695|-19.426025141694|-19.426025141694|-19.426025141694|-19.426025141694|-19.426025141694|-19.426025141694|-19.426025141694|-19.426025141694|-19.854843493038|-19.854843493038|-19.854843493038|-19.854843493038|-19.854843493038|-19.854843493038|-19.854843493038||-19.854843493038|-19.854843493038|-19.854843493038|-19.864270708885|-20.250301597213||-20.329224319033|-20.541915702348|-20.873365544098|-20.873365544098|-20.873365544098|-20.873365544098|-20.873365544098|-20.873365544098|-20.873365544098||-20.873365544098|-20.997050196954|-20.997050196954|-20.997050196954|-20.997050196954|-20.997050196954|-20.997050196954|-20.997050196954|-20.997050196954|-20.997050196954|-20.997050196954|-20.997050196954|-20.997050196954|-21.055055308153|-21.226173480141|-21.412003720969|-21.412003720969|-21.649447657408|-21.649447657408|-21.72660830478|-22.209564982301|-22.40173987376|20.630460644046|20.630460644046|20.630460644046|20.630460644046|20.630460644046|20.630460644046|20.630460644046|20.630460644046|20.630460644046
10133|943514|/equities/luye-pharma|MSCI_EEM_SMALLCAP|-2.8989531609929|-2.8989531609929|-2.8989531609929|-2.8989531609929|-2.8989531609929|-3.0638369027682|-3.0737076273569|-3.1385639366186|-3.257293243836|-3.3825481022184|-3.433386706068|-3.4382075454945|-3.4543303857314|-3.4543303857314|-3.5475893958925|-3.628432550311|-3.6893695353136|-3.6991801987754|-3.6991801987754|-3.6991801987754|-3.6991801987754|-3.6991801987754|-3.6991801987754|-3.6991801987754|-3.7824224112946|-3.786567728525|-3.786567728525|-3.786567728525|-3.786567728525||-3.786567728525|-3.786567728525|-3.786567728525|||-3.786567728525|-3.786567728525|-3.8572974390515|-3.9019972689426|-3.9961079367306|3.6422089391156|3.6422089391156|3.6422089391156|3.6422089391156|3.6422089391156|3.6422089391156|3.6422089391156|3.6422089391156|3.6422089391156|3.6422089391156|3.6422089391156|3.6422089391156|3.6422089391156|3.6422089391156|3.6291210180305|3.6262455390319|3.6224950073411|3.5809815251594|3.5809815251594|3.5699794384909|3.5210881468402|3.4864051617647|3.4864051617647|3.4853740849302|3.4853740849302|3.4853740849302|3.4853740849302|3.4853740849302|3.4704157023745|3.4660174878789|3.4133527314611|3.4087252259196|3.3746946917575|3.3724385087801|3.2699316149633|3.1862890162547|3.1862890162547|3.1862890162547|3.1862890162547||3.1862890162547|3.1862890162547|3.1862890162547|3.1862890162547|3.1862890162547|3.1862890162547|3.1862890162547|3.1842101060107|3.1518626404238|3.1518626404238|3.1518626404238|3.1518626404238|3.1518626404238|3.1518626404238||3.1518626404238|3.1518626404238|3.1459584581005|3.0821760878681|3.0274178833563|2.9626864295093|2.9618229550377|2.9618229550377|2.9618229550377|2.9618229550377|2.8259144405806|2.7543492825257|-3.1719312009953|-3.1719312009953|-3.1719312009953||-3.1719312009953|-3.22659033512|-3.2925187802476|-3.2925187802476||-3.3150848179887|-3.3150848179887|-3.3289832042136|-3.3575101750474|-3.3575101750474|-3.3624200444875|-3.3624200444875|-3.3732346935843|-3.3732346935843|-3.4266478421481|-3.4266478421481|-3.4429418645734|-3.4884468418133|-3.4884468418133|-3.5243853045582|-3.5870948050949|-3.5915984767127|-3.5915984767127|-3.6617759882794|-3.790306746892|-3.8114520045694|-3.865240086862|-3.865240086862|-3.865240086862|-3.865240086862|-3.865240086862|-3.865240086862|-3.865240086862|-3.865240086862|-3.865240086862|-3.865240086862|-3.865240086862|-3.865240086862||-3.865240086862|-3.865240086862|-3.865240086862|-3.865240086862|-3.865240086862|-3.865240086862|-3.865240086862|-3.865240086862|-3.865240086862|-3.865240086862|-3.913044560561|-3.9639385415552|3.3484092639996|3.3484092639996|3.3162129240673|3.3162129240673||3.3162129240673|3.3162129240673|3.2130142403356|-3.7145476895378|-3.7145476895378|-3.7145476895378|-3.7145476895378|-3.7145476895378|-3.7145476895378|-3.7145476895378|-3.7145476895378|-3.7145476895378|-3.747275135893|-3.8288653727137|-3.8288653727137|-3.8288653727137|-3.8288653727137|-3.8477350630096||-3.8477350630096|-3.8754246022209|-3.8754246022209|-3.8754246022209|-3.8754246022209|3.5172138421908|3.5172138421908|3.5172138421908|3.5172138421908|3.5172138421908|3.5172138421908|3.5172138421908|3.5172138421908|3.5172138421908|3.5172138421908|3.5172138421908|3.5172138421908|3.5172138421908||3.5172138421908|3.5172138421908|3.5172138421908|3.5172138421908|3.5172138421908|3.491066134172|3.491066134172|3.491066134172|3.491066134172|3.491066134172|3.491066134172|3.4211845532582|3.4013161676378|-3.7952592082722|||-3.7952592082722||-3.7952592082722|-3.7952592082722|-3.7952592082722|-3.7952592082722|-3.7952592082722|-3.7952592082722|-3.7952592082722|-3.7952592082722|-3.7952592082722|-3.8472334671294|-3.8472334671294|-3.8574815909371|-3.8766404006026|-3.8766404006026|-3.8766404006026|-3.8766404006026|-3.8766404006026|-3.8766404006026|-3.9818226599187|-4.0064696496825|-4.1049103933244|-4.1049103933244|-4.1049103933244|-4.1582857152438|-4.1582857152438|-4.1582857152438|-4.1680952068408|-4.2173279387244|-4.2247258079504
10134|18129|/equities/finolex-industries|MSCI_EEM_SMALLCAP|-237.6705433866|-238.17838594876|-240.6454290015|-241.56688944579|-241.56688944579|-242.11008600862|-242.11008600862|-242.11008600862|-242.11008600862|-248.11676782669||220.80249228352|220.80249228352|220.80249228352||220.80249228352|220.80249228352|220.80249228352|220.80249228352|220.80249228352|218.15832492901|217.42597517331|217.42597517331|217.42597517331|217.42597517331|209.16219260251|198.6746538696|198.37698169891|198.37698169891|198.37698169891|198.37698169891|198.37698169891|198.37698169891|198.37698169891||198.37698169891|198.37698169891|198.37698169891|198.37698169891|196.36053250833|196.0219650663|196.0219650663|196.0219650663|196.0219650663|196.0219650663|196.0219650663|192.70218323745|190.41632047271|189.47090875413|188.98451674353|188.98451674353|188.98451674353|188.98451674353|188.98451674353||188.98451674353|188.98451674353|188.98451674353|188.98451674353|188.98451674353|188.98451674353|-207.07421406017|-207.07421406017||-207.07421406017|-207.07421406017|-209.86023784463|-210.50738944321|-210.50738944321|-210.94710073768|-213.63010989625|-214.86123881294|-215.88747824512|-217.93045104814|-217.93045104814|-217.93045104814|-217.93045104814|-227.67828097688||-237.66475460647|-242.51574213268|-242.51574213268|-242.94918440569|-242.94918440569|-242.94918440569|-242.94918440569|-244.4326355397|-244.4326355397|-244.63400393258|-244.63400393258|-244.63400393258|-244.63400393258|-244.63400393258|-244.63400393258||-244.63400393258|-244.63400393258|-244.63400393258|-244.63400393258|-244.63400393258|-244.63400393258|-251.20444966169|-253.79938274856||-256.48867168196|-256.48867168196|-256.48867168196|-256.48867168196|-256.85209206081|229.58898030607|229.58898030607|229.58898030607|229.58898030607|229.58898030607|229.58898030607|220.2683090776|210.49811729786|209.44791099095|208.28934639321|200.07111402023|200.07111402023|200.07111402023|197.58735196313|191.29983008924|190.7797786764|190.7797786764|190.7797786764|190.7797786764||188.29214622747|188.29214622747|188.29214622747|188.29214622747|187.46833393455|187.46833393455|187.46833393455|186.12355461092|186.12355461092|185.3685859394|185.3685859394|184.39843492507|182.65380827585|178.4625689895|177.57507190782|177.39174503837|172.31860271597|170.17622540951|-182.10337505107|-182.10337505107|-182.10337505107|-182.10337505107|-182.10337505107|-182.10337505107|-182.10337505107|-182.10337505107|-182.10337505107|-182.10337505107|-182.10337505107|-182.10337505107|-182.10337505107|-182.10337505107||-182.10337505107|-182.10337505107|-182.10337505107|-182.10337505107|-182.10337505107|-182.10337505107|-182.10337505107|-182.10337505107|-182.10337505107|-182.10337505107|-182.10337505107|-182.10337505107|-182.10337505107|-182.79264131922|-185.37855994135|-185.37855994135|-187.88451986214|-190.28834862069|-192.66483078352|-194.75936145978|173.06054413609|173.06054413609|173.06054413609|173.06054413609|173.06054413609|173.06054413609|173.06054413609|173.06054413609|169.95337966076|169.69213385778|169.69213385778|167.60589111457|167.60589111457|167.60589111457|167.60589111457|163.17429372116|163.17429372116|163.17429372116|163.17429372116|163.17429372116|-175.65544059671|-175.65544059671||-175.65544059671|-175.65544059671|-175.65544059671|-175.65544059671|-175.65544059671|-175.65544059671|-175.65544059671|-175.65544059671|-175.65544059671|-175.65544059671||-175.65544059671|-175.65544059671|-175.65544059671|-175.65544059671||-175.65544059671|-175.65544059671||-175.65544059671|-175.65544059671||-175.65544059671|-175.65544059671|-175.65544059671|-175.65544059671|-175.65544059671|-175.65544059671|-175.65544059671|-175.65544059671|-177.17271177412|-178.04190044537|-179.81878556294|-180.79864808236|163.28945187588|163.28945187588|163.28945187588|163.28945187588||163.28945187588|163.28945187588|163.28945187588|163.28945187588|163.28945187588|163.28945187588|163.28945187588|163.28945187588
10135|103619|/equities/nuvoton|MSCI_EEM_SMALLCAP|||||-135.52420405539|-135.5607457474|-135.5607457474|-136.178606386|-137.64289598444|-137.82543998271|-138.27826664746|-139.67029627495|-139.81223860684|-139.81223860684|-139.81223860684|-139.81223860684|-139.81223860684|-142.51359845205|-143.54288716894|-144.71344094931|-144.71344094931|-144.96412462878|-144.96412462878|-147.34902736531|-148.36309429804|-148.36309429804|-148.36309429804|-148.36309429804|-148.36309429804||-148.36309429804|-148.36309429804|-148.36309429804|-148.36309429804|-148.36309429804|-148.36309429804|-148.36309429804|-149.5701047756|-150.38344975067|-151.34272194519|139.22390221371|139.22390221371|139.22390221371|139.22390221371|139.22390221371|139.22390221371|139.22390221371|139.22390221371|139.22390221371|139.22390221371|137.97100245968|137.69000273298|137.29444748109|131.85494164565|131.81104627295|130.74511885549|130.74511885549|128.9945765061|128.74397389567|128.71552655074|127.99756364289|127.99756364289|126.52507071433|123.9723007937|122.858111993|122.5874958638|122.5874958638|122.5874958638|122.5874958638|122.5874958638|122.5874958638|122.5874958638|122.5874958638|122.5874958638|122.5874958638|122.5874958638|122.5874958638|122.5874958638|122.5874958638|122.5874958638|122.5874958638|122.5874958638|-132.29688234836|-132.29688234836|-132.29688234836|-132.29688234836|-132.29688234836|-132.29688234836|||-132.29688234836|-132.29688234836|-132.29688234836|-133.3341447163|-133.3341447163||-133.3341447163|-133.3341447163|125.09660439014|125.09660439014|125.09660439014|125.09660439014|125.09660439014|125.09660439014|123.91556097548|123.91556097548|122.57284552832|-130.20944271165|-130.20944271165|-130.20944271165|-130.20944271165|-130.20944271165|-130.20944271165|-130.20944271165|-130.20944271165|-130.20944271165|-130.20944271165|-130.20944271165|-130.20944271165|-131.01049190183|-131.31721322426|-131.68791756081|-131.68791756081|-133.37546395646|-135.53244754631|-135.53244754631|-135.53244754631|-135.53244754631|-135.53244754631|-135.53244754631|-137.25827505145|-137.70363894606|-139.15491380286|-139.15491380286|-139.15491380286|-139.15491380286||-143.42212644763|132.23477868029|132.23477868029|132.23477868029|132.23477868029|132.23477868029|132.23477868029|132.23477868029|132.23477868029|132.23477868029|131.56642075588|128.24046750653|126.98940834059|126.12034971975|-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|||-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|-136.05863254249|-136.84292504721|-137.2976944969|-138.44188277433|-140.29653641593|-141.63504046214|-142.21810557595|-142.21810557595|-142.21810557595|-142.21810557595|-142.21810557595|-142.21810557595||-142.21810557595|-142.21810557595|-142.21810557595|-146.99233952884|-150.65815503204|-153.00906114671|-154.48229016301|142.59318529307|142.59318529307|142.59318529307|142.59318529307|142.59318529307|142.59318529307|142.59318529307|142.59318529307|142.59318529307|142.59318529307||||142.59318529307|142.59318529307|142.59318529307|142.59318529307|142.59318529307|142.59318529307|141.49242810341|138.86393366648|138.86393366648|138.86393366648|138.86393366648|138.86393366648|138.86393366648|138.86393366648|138.86393366648|138.86393366648|138.86393366648|138.86393366648|138.86393366648|138.86393366648|137.67782736112|137.67782736112|137.67782736112|||137.67782736112|137.67782736112
10136|103703|/equities/iteq|MSCI_EEM_SMALLCAP|||||82.577344054085|-88.265906655205|-88.265906655205|-88.265906655205|-88.265906655205|-88.265906655205|-88.265906655205|-88.265906655205|-88.265906655205|-88.265906655205|-88.265906655205|-88.265906655205|-88.265906655205|-88.336492401194|-88.336492401194|-88.336492401194|-88.336492401194|-88.336492401194|-88.336492401194|-88.336492401194|-88.336492401194|-88.336492401194|-88.336492401194|-88.336492401194|-88.336492401194||-88.336492401194|-88.336492401194|-88.336492401194|-88.336492401194|-88.521730671628|-88.521730671628|-88.521730671628|-88.723126282789|-88.723126282789|-89.192501076113|-89.192501076113|-89.192501076113|-89.192501076113|-89.978539951015|-89.978539951015|-89.978539951015|-89.978539951015|81.543878361455|81.543878361455|81.543878361455|81.543878361455|81.543878361455|81.543878361455|81.543878361455|81.543878361455|81.543878361455|81.543878361455|81.441050814328|81.441050814328|81.441050814328|79.68450260023|79.335670929553|79.335670929553|-88.324810850957|-88.324810850957|-88.324810850957|-88.324810850957|-88.324810850957|-88.324810850957|-88.324810850957|-88.324810850957|-88.324810850957|-88.324810850957|-88.324810850957|-89.206839232265|-89.206839232265|-89.206839232265|-89.206839232265|-89.206839232265|-89.206839232265|-89.206839232265|-89.206839232265|-91.718706189062|-97.58189864784|86.648505104975|86.648505104975|86.648505104975|86.648505104975|||86.170562838399|85.045069057504|84.599466361578|84.599466361578|83.027183998487||-91.95890514267|-91.95890514267|-91.95890514267|-91.95890514267|-91.95890514267|-91.95890514267|-92.504339132182|-95.460377491704|84.881615287436|84.881615287436|84.881615287436|84.881615287436|84.881615287436|84.881615287436|84.881615287436|84.881615287436|84.881615287436|84.881615287436|84.881615287436|84.881615287436|84.881615287436|79.646240903683|76.556937643497|73.424373887875|73.083793161949|73.083793161949|72.902831299609|72.902831299609|70.31425733865|-81.747999849134|-81.747999849134|-81.747999849134|-82.15888711061|-82.193210189496|-84.114681633484|-85.144087906426|-86.604541694396|-86.848204828248|-86.848204828248|-86.848204828248||75.330156262912|75.330156262912|75.330156262912|75.330156262912|75.330156262912|75.066837240366|74.007599222559|72.073932263611|72.073932263611|72.073932263611|71.615481479695|70.094978235089|68.822196852193|66.907996587208|-71.244389052104|-71.244389052104|-71.244389052104|-71.244389052104|67.689094792273|67.689094792273|67.689094792273|67.689094792273|67.689094792273|67.689094792273|67.689094792273|67.689094792273|67.689094792273|67.689094792273|||67.689094792273|67.689094792273|67.689094792273|67.689094792273|67.689094792273|67.56010464658|66.761317265892|66.761317265892|66.761317265892|66.761317265892|66.680276885641|66.680276885641|66.680276885641|66.594749467255|66.555243335978|66.555243335978|66.083607182255|65.526551403287|65.526551403287|65.526551403287|65.512835146855|65.414258985464|64.871401076786|-70.062118210809|-70.062118210809|-70.062118210809|-70.062118210809|-70.062118210809|-70.062118210809|-70.635685035936|-73.09520601934|-73.550049820549|-73.550049820549|-73.550049820549|-73.550049820549|-73.550049820549|-73.550049820549||-73.550049820549|-73.550049820549|-73.550049820549|-76.216722955314|-76.763025590676|-78.658915966636|-79.34879755299|-79.489421107996|-79.489421107996|-79.489421107996|-79.489421107996|-79.489421107996|-79.489421107996|-79.489421107996|-79.489421107996|-79.489421107996|-79.489421107996||||-79.489421107996|-79.489421107996|-79.489421107996|-79.489421107996|-79.489421107996|-79.489421107996|-79.489421107996|-79.489421107996|-79.489421107996|-79.489421107996|-79.684467112856|-79.684467112856|-79.711007773041|-79.711007773041|-79.711007773041|-79.711007773041|-79.711007773041|-79.711007773041|-79.711007773041|-79.711007773041|-79.711007773041|-79.711007773041|75.114579521965|||75.114579521965|75.114579521965
10137|39919|/equities/ttk-prestige-ltd|MSCI_EEM_SMALLCAP|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095|737.91165423095||737.91165423095|737.91165423095|737.91165423095||737.91165423095|737.91165423095|737.91165423095|732.41574048664|-781.26190822854|-781.26190822854|-781.26190822854|-781.26190822854|-781.26190822854|-781.26190822854|-781.26190822854|-781.26190822854|-781.26190822854|-781.26190822854|-781.26190822854|-781.26190822854|-781.26190822854|-781.26190822854|-785.62434247615||-787.61594829165|-787.89268641563|-788.08190065936|-788.08190065936|-788.08190065936|-793.67986792012|-800.81096435569|-805.9207312938|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077||760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077||760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077||760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077||760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077||760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|760.44862517077|758.34291414373|752.73380570007|740.96529965481|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184||736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|736.72055813184|731.04505916559|730.76396683546|715.03215756783|713.06026464131|713.06026464131|713.06026464131|713.06026464131|713.06026464131|713.06026464131|713.06026464131|713.06026464131|713.06026464131|713.06026464131||713.06026464131|713.06026464131|713.06026464131|713.06026464131|713.06026464131|713.06026464131|702.87250270475|700.57499079825|695.3361103813|685.40956844667|681.24952999066|680.86979500981|680.86979500981|673.38522048315|-718.2719299236|-718.2719299236|-718.2719299236|-718.2719299236|-720.16603257028|-728.64283092119|-734.46146591612|-737.64887872404|-737.64887872404|-737.64887872404|-737.64887872404|-737.64887872404|-737.64887872404|-737.64887872404|-737.64887872404|-737.64887872404|-737.64887872404|-737.64887872404|-737.64887872404|-737.64887872404|-737.64887872404|-737.64887872404|-737.64887872404|-737.64887872404|-737.64887872404|-737.64887872404|-737.64887872404|-737.64887872404||-737.64887872404|-737.64887872404|-737.64887872404|-737.64887872404|-737.64887872404|-737.64887872404|-737.64887872404|-737.64887872404|-737.64887872404|-737.64887872404||-737.64887872404|-737.64887872404|-737.64887872404|-737.64887872404||-737.64887872404|-737.64887872404||-737.64887872404|-737.64887872404||-737.64887872404|-737.64887872404|-756.30988762849|-758.63158020616|-758.63158020616|-758.63158020616|-758.63158020616|-768.62674018675|-773.07692879366|-779.43269187793|-795.03911158095|-801.26292956152|-802.60594655577|-802.60594655577|-802.60594655577|-802.60594655577||-802.60594655577|-802.60594655577|-802.60594655577|-802.60594655577|-802.60594655577|-802.60594655577|-802.60594655577|-802.60594655577
10138|18067|/equities/chambal-fertilizers---chem.|MSCI_EEM_SMALLCAP|-392.36466328314|-392.36466328314|-392.36466328314|-392.36466328314|-394.58573698127|-401.40404699515|-401.40404699515|-401.40404699515|-403.4924521814|-403.4924521814||-403.4924521814|-403.4924521814|-403.4924521814||354.49249909828|354.49249909828|354.49249909828|354.26795436359|354.26795436359|354.26795436359|354.26795436359|354.26795436359|354.26795436359|354.26795436359|354.26795436359|354.26795436359|344.90050010125|341.03111902255|340.11790832963|336.99768134716|335.06965713107|329.07183583139|326.69369732405||-368.37084075145|-368.37084075145|-368.37084075145|330.35661339794|330.35661339794|330.35661339794|330.35661339794|330.35661339794|325.74624820651|325.74624820651|325.74624820651|325.74624820651|314.62915924855|303.67685581653|303.08538178833|298.12264643148|296.32673111025|296.32673111025|291.74786661703||291.74786661703|291.74786661703|288.5365242278|288.28789971778|288.28789971778|288.28789971778|288.28789971778|284.79890395646||284.79890395646|284.79890395646|284.14322526195|274.10913104193|-294.74293588875|-294.74293588875|-294.74293588875|-294.74293588875|-294.74293588875|-294.74293588875|-294.74293588875|-294.74293588875|-294.74293588875|-302.15047618282||276.30790798902|276.30790798902|276.30790798902|276.30790798902|276.30790798902|276.30790798902|272.03655934599|269.21838977896|267.35108066559|267.35108066559|267.35108066559|267.35108066559|267.35108066559|267.35108066559|267.35108066559||267.35108066559|267.35108066559|267.35108066559|267.35108066559|267.35108066559|267.35108066559|267.35108066559|267.35108066559||267.35108066559|267.35108066559|267.35108066559|267.35108066559|267.35108066559|267.35108066559|267.35108066559|267.35108066559|264.61508725485|262.43622942325|261.87255416989|261.87255416989|261.87255416989|261.87255416989|256.88061540523|252.45901508242|-274.45448802414|-274.45448802414|-274.45448802414|-274.45448802414|-274.45448802414|-274.45448802414|-274.45448802414|-274.45448802414||-279.27442130449|-281.63346008066|-281.63346008066|-281.63346008066|-281.63346008066|-281.63346008066|-281.63346008066|-281.63346008066|-281.63346008066|-281.63346008066|-281.63346008066|-281.63346008066|-281.63346008066|-281.63346008066|-281.63346008066|-281.63346008066|-281.63346008066|-281.63346008066|-281.63346008066|-281.81468055937|-281.81468055937|-281.81468055937|-285.4829763648|-286.35229465813|-286.35229465813|-286.35229465813|-286.35229465813|-286.35229465813|-286.35229465813|-286.35229465813|-286.35229465813|-286.35229465813||-286.35229465813|-286.35229465813|-286.35229465813|-286.35229465813|-292.113655645|-293.70684536998|-293.73538238809|-293.84210578386|-294.54831674719|-294.54831674719|-294.54831674719|-294.54831674719|-294.54831674719|-294.6842581235|-297.90749681908|-298.77498222411|-300.59998296168|-301.70182674788|-301.70182674788|-303.0874463823|-303.0874463823|-307.09448638016|283.042219616|283.042219616|283.042219616|283.042219616|283.042219616|283.042219616|283.042219616|283.042219616|283.042219616|283.042219616|283.042219616|283.042219616|283.042219616|283.042219616|283.042219616|283.03580228601|282.73979761108|280.14420532633|271.15745104076|269.83605637287||267.49585518511|267.49585518511|267.49585518511|267.49585518511|267.49585518511|267.49585518511|267.49585518511|267.49585518511|267.49585518511|267.49585518511||266.13982078402|261.67480968732|258.81367370043|256.33186034531||-274.11235312023|-274.11235312023||-274.11235312023|-274.11235312023||-274.11235312023|-274.11235312023|-280.31651092678|-286.29055379397|-289.68950964087|-291.84753971475|-291.84753971475|-293.24448416385|-296.88605738372|-296.88605738372|-296.88605738372|-296.88605738372|-296.88605738372|-296.88605738372|-296.88605738372|-296.88605738372||-296.88605738372|-296.88605738372|-296.88605738372|-296.88605738372|-296.88605738372|-298.10673449537|-300.74079643908|-302.36200689412
10139|18049|/equities/blue-star-infotech|MSCI_EEM_SMALLCAP|1056.6598639414|1056.6598639414|1056.6598639414|1056.6598639414|1056.6598639414|1056.6598639414|1022.2804233681|988.02273603395|978.78350528248|978.78350528248||978.78350528248|978.78350528248|978.78350528248||978.78350528248|977.96669285135|977.96669285135|977.96669285135|963.43243378883|935.4971818845|917.29547465663|917.29547465663|917.29547465663|917.29547465663|917.29547465663|917.29547465663|917.29547465663|917.29547465663|917.29547465663|917.29547465663|917.29547465663|917.29547465663|917.29547465663||917.29547465663|917.29547465663|917.29547465663|917.29547465663|917.29547465663|917.29547465663|917.29547465663|916.22551518923|915.8085887586|915.8085887586|915.8085887586|915.8085887586|915.8085887586|911.71505860873|907.44540391428|907.44540391428|907.44540391428|907.44540391428|907.44540391428||906.18937159095|887.17157385523|887.17157385523|887.17157385523|875.84342895807|863.44269070428|861.2130701418|861.2130701418||861.2130701418|861.2130701418|861.2130701418|861.2130701418|861.2130701418|861.2130701418|861.2130701418|861.2130701418|861.2130701418|861.2130701418|861.2130701418|861.2130701418|861.2130701418|861.2130701418||861.2130701418|861.2130701418|861.2130701418|851.11176155621|829.51029807786|814.67018942055|814.67018942055|814.67018942055|814.67018942055|814.67018942055|814.67018942055|814.67018942055|814.67018942055|814.67018942055|814.67018942055||814.67018942055|814.67018942055|814.67018942055|814.67018942055|814.67018942055|793.41410545968|791.16287596648|768.44211560295||745.08513928052|745.08513928052|745.08513928052|745.08513928052|745.08513928052|745.08513928052|738.99459309706|720.83844762521|-765.8215563863|-765.8215563863|-765.8215563863|-765.8215563863|-765.8215563863|-765.8215563863|-765.8215563863|-765.8215563863|-765.8215563863|-779.34618325691|-785.09298817826|-787.97553292593|-792.5972637457|-792.5972637457|-792.5972637457|-792.5972637457||-793.40614320729|-793.40614320729|-793.40614320729|-793.40614320729|-793.40614320729|-803.77902562854|741.34220349452|741.34220349452|741.34220349452|741.34220349452|741.34220349452|741.34220349452|741.34220349452|741.34220349452|741.34220349452|741.34220349452|741.34220349452|741.34220349452|739.86417156736|739.86417156736|739.86417156736|739.86417156736|734.91830524948|734.91830524948|734.91830524948|734.91830524948|734.91830524948|734.91830524948|734.91830524948|734.91830524948|734.91830524948|734.91830524948||734.91830524948|734.91830524948|734.91830524948|734.91830524948|734.91830524948|734.91830524948|728.03981616261|718.9476630985|718.9476630985|718.9476630985|718.9476630985|704.38353896796|-755.28333951004|-755.28333951004|-755.28333951004|-755.28333951004|-755.28333951004|-755.28333951004|-755.28333951004|-755.28333951004|-755.28333951004|-755.28333951004|-755.28333951004|-755.28333951004|-755.28333951004|-755.28333951004|-755.28333951004|-759.07980241784|-762.82999686189|-762.82999686189|-762.82999686189|-762.82999686189|-762.82999686189|-762.82999686189|-762.82999686189|-762.82999686189|-762.82999686189|-762.82999686189|-762.82999686189|-762.82999686189|-762.82999686189|-762.82999686189||-762.82999686189|-762.82999686189|-762.82999686189|-762.82999686189|-762.82999686189|-762.82999686189|-762.82999686189|-762.82999686189|-762.82999686189|-762.82999686189||-762.82999686189|-762.82999686189|-762.82999686189|-762.82999686189||-762.82999686189|-762.82999686189||-762.82999686189|-763.36221439516||-763.82356910877|-777.15211044625|700.60825332524|700.60825332524|700.60825332524|700.60825332524|700.60825332524|700.60825332524|700.60825332524|700.60825332524|700.60825332524|700.60825332524|700.60825332524|700.60825332524|693.52027536897|684.37308360767||668.90898992432|662.59554313965|657.92725284983|657.92725284983|657.92725284983|657.92725284983|657.92725284983|657.92725284983
10140|12534|/equities/aramex|MSCI_EEM_SMALLCAP|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143|2.0415298099143||2.0415298099143|2.0361442162839|2.0057158022288|1.9986614363139|1.9986614363139|1.9879571350355|1.9866190124373|1.9817988793961|1.965071431602|1.965071431602|1.965071431602|1.965071431602|1.9295236973905|-2.1807151547836|-2.1807151547836||-2.1807151547836|-2.1807151547836|-2.1807151547836||-2.1807151547836|-2.209683496838|-2.291315060065|-2.3259055274568|-2.3415616240592|-2.3463127868481|-2.3463127868481|-2.3463127868481|-2.3463127868481|-2.3463127868481|-2.3886808970579|-2.4179787612633|-2.4316430728387|-2.4518256364874|-2.4586951664876|-2.4613279823673|-2.4748088788337|-2.5200950669329|-2.5200950669329|-2.5200950669329|-2.5200950669329|-2.5200950669329|-2.5200950669329|-2.5200950669329|-2.5200950669329|-2.6056611324991|-2.6329512018653|-2.6329512018653|-2.6329512018653|-2.6329512018653|2.2643886668854|2.2643886668854|2.2643886668854|2.2643886668854|2.2643886668854|2.2643886668854|2.2643886668854|2.2382095768908|2.1863439960457|2.1759246152747|2.1759246152747|2.1759246152747|2.1032494882862|-2.3286590537727|-2.3286590537727||-2.3286590537727|-2.3286590537727|-2.3286590537727|-2.3851767338316|-2.4207519068762|-2.432502125639|-2.4361134888268|-2.4673483108521|-2.4676092570624|-2.5373436947223|-2.6109373061256|-2.6238192814805|-2.6853547116361|-2.7101910197983|-2.7101910197983|-2.71576781673|-2.7219642577654|-2.7338491874807|-2.7381657845304|-2.761901269462|-2.761901269462|-2.761901269462|-2.761901269462|-2.761901269462|-2.761901269462|-2.761901269462|-2.761901269462|-2.8426681471161|-2.8665039421957|-2.8665039421957|-2.875004384456|-2.8761159949148|-2.9117955292424|-2.9497727911958|-3.0141919499513|-3.0441021660827|2.831924265131|2.831924265131|2.831924265131|2.831924265131|2.831924265131|2.831924265131|2.831924265131|2.831924265131|2.831924265131|2.831924265131|2.831924265131|2.831924265131|2.8243602839936||2.8155682209378|2.8155682209378|2.8041264488708|-3.0129748718968|-3.0129748718968|-3.0129748718968|-3.0129748718968|-3.0129748718968|-3.0129748718968|-3.0129748718968|-3.0129748718968|-3.0129748718968|-3.0129748718968|-3.0129748718968|||||-3.0129748718968|-3.0129748718968|-3.0129748718968|-3.0129748718968|-3.0129748718968|-3.0129748718968|-3.0214505098768|-3.0214505098768|-3.0377228019975|-3.0935809875354|-3.0942208656279|-3.0942208656279|-3.0942208656279|-3.0942208656279|-3.0942208656279|-3.0942208656279|-3.1330232099921|-3.1639146624043|-3.1849051778001|-3.1993390922726|-3.2338754342148|-3.2338754342148|-3.2570838184433|-3.2595376009496|-3.286708447089|-3.2935649650518|-3.2954205817035|-3.2954205817035|-3.2954205817035|-3.2954205817035|-3.3238007697851|-3.3653340906336|-3.3769309408482|-3.3769309408482|-3.3769309408482|-3.3769309408482|-3.3769309408482|-3.3769309408482|-3.3769309408482|-3.3769309408482|-3.3769309408482|-3.3769309408482|-3.3769309408482|-3.3769309408482|-3.3769309408482|-3.3769309408482|||-3.3769309408482|-3.3769309408482|-3.3769309408482|-3.3769309408482|-3.3769309408482|-3.3769309408482|-3.3769309408482|-3.3769309408482|-3.3769309408482|-3.3769309408482|-3.4604788099192|-3.4694209136855|-3.4854579519209|-3.4854579519209|-3.5010644010898|-3.5011826943685|-3.5513140836612|-3.5686823305438|-3.5779803921724|-3.6055337775576|-3.6172598190691|-3.6303206382448|-3.6303206382448|-3.6594760638785|-3.6594760638785|3.4241097794593|3.4241097794593|3.4241097794593|3.4241097794593|3.4241097794593|3.4241097794593|3.4241097794593|3.4241097794593|3.4241097794593|3.4241097794593|3.4241097794593|3.4241097794593|3.4241097794593|3.4241097794593|3.4241097794593
10141|1130904|/equities/kpit-tech|MSCI_EEM_SMALLCAP|1513.3393875842|1496.6465200589|1480.8294667321|1450.8049508286|1413.0999426524|1379.0138929862|-1561.519819338|-1561.519819338|-1561.519819338|-1561.519819338||-1594.6305952054|1449.2727032293|1449.2727032293||1449.2727032293|1449.2727032293|1449.2727032293|1449.2727032293|1449.2727032293|1449.2727032293|1426.9002258104|1418.3335638887|1400.5872877843|1383.2136653007|1375.0252416146|1375.0252416146|1375.0252416146|1375.0252416146|1375.0252416146|1375.0252416146|1375.0252416146|1375.0252416146|1375.0252416146||1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745||1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1368.0410752745|1335.9845158757|1274.9439160229|1256.8488172824||1255.7959202986|1201.3148775345|1190.2720915748|1171.0495706083|1142.7022816871|1123.2830392227|1106.450609987|1102.8968866056|1102.8968866056|1102.8968866056|1102.8968866056|1102.8968866056|1102.8968866056|1102.8968866056||1102.8968866056|1102.8968866056|1102.8968866056|1102.8968866056|1102.8968866056|1102.8968866056|1102.8968866056|1102.8968866056|1084.6770962284|-1172.6627321135|-1172.6627321135|-1172.6627321135|-1172.6627321135|-1172.6627321135|-1172.6627321135||-1172.6627321135|-1172.6627321135|-1172.6627321135|-1172.6627321135|-1172.6627321135|-1175.6864151304|-1199.3515167573|1098.1986211009||1098.1986211009|1098.1986211009|1098.1986211009|1098.1986211009|1098.1986211009|1098.1986211009|1098.1986211009|1098.1986211009|1098.1986211009|1098.1986211009|1098.1986211009|1098.1986211009|1078.0651114988|1073.9175796541|1073.9175796541|1073.9175796541|1073.9175796541|1073.9175796541|1058.9361724889|1050.6587211333|1050.6587211333|1050.6587211333|1041.1097403326|1035.0175312723||1035.0175312723|1035.0175312723|1035.0175312723|1035.0175312723|1035.0175312723|1035.0175312723|994.48614043274|-1129.7843380041|-1129.7843380041|-1129.7843380041|-1129.7843380041|-1129.7843380041|-1129.7843380041|-1129.7843380041|-1129.7843380041|-1129.7843380041|-1129.7843380041|1035.1500370077|1035.1500370077|1035.1500370077|1035.1500370077|1035.1500370077|1035.1500370077|1035.1500370077|1035.1500370077|1035.1500370077|1035.1500370077|1035.1500370077|1035.1500370077|1035.1500370077|1035.1500370077|1035.1500370077||1035.1500370077|1035.1500370077|1035.1500370077|1035.1500370077|1035.1500370077|1035.1500370077|1035.1500370077|1035.1500370077|1035.1500370077|1035.1500370077|1035.1500370077|1035.1500370077|1035.1500370077|1029.3222321462|1022.7487093312|1022.7487093312|1015.2273788401|1015.2273788401|1013.2970767494|972.30230749937|938.11928345199|917.37694906124|915.07431691022|915.07431691022|915.07431691022|872.238182058|872.238182058|872.238182058|868.43203922513|868.43203922513|857.76891619632|847.82657355147|826.20189388677|826.20189388677|826.20189388677|826.20189388677|826.20189388677|826.20189388677|826.20189388677|826.20189388677|826.20189388677|826.20189388677||-933.42554390834|-933.42554390834|-933.42554390834|-933.42554390834|-933.42554390834|-933.42554390834|-933.42554390834|-933.42554390834|-933.42554390834|-933.42554390834||-933.42554390834|-933.42554390834|-933.42554390834|-933.42554390834||-945.40096114504|-945.40096114504||-976.19685251236|828.14697172186||808.41332564907|798.04241729312|798.04241729312|798.04241729312|792.23539789877|792.23539789877|786.03653355398|769.09893905628|764.27660518362|764.27660518362|764.27660518362|764.27660518362|764.27660518362|764.27660518362|764.27660518362|764.27660518362||764.27660518362|764.27660518362|760.98231332251|760.14446664565|760.14446664565|760.14446664565|760.14446664565|760.14446664565
10142|103494|/equities/wt-microelectr|MSCI_EEM_SMALLCAP|||||152.92317593245|152.92317593245|145.55352881384|136.39280979315|135.93318081057|135.93318081057|135.93318081057|135.93318081057|135.93318081057|135.93318081057|128.64797867841|125.67960330668|125.67960330668|121.67178145187|113.16309050208|111.95898944675|111.50998827417|109.34443141574|-123.35384595012|-123.35384595012|-123.35384595012|-123.35384595012|-123.35384595012|-123.35384595012|-123.35384595012||-123.35384595012|-123.35384595012|-123.35384595012|-123.35384595012|-123.35384595012|-123.35384595012|-123.35384595012|-123.35384595012|-123.35384595012|-124.75427327791|-127.81030364212|-128.89084464674|-128.89084464674|-128.89084464674|-128.89084464674|-128.89084464674|-128.89084464674|-128.89084464674|-128.89084464674|-130.71204960748|-131.48148215415|-131.48148215415|-131.48148215415|-131.48148215415|-131.48148215415|-131.48148215415|-133.72942461572|-133.81047179525|-136.16668625016|-136.16668625016|-136.7095748069|-142.6940319408|-143.93486789741|-146.37889823956|-149.47690539937|130.55100855671|130.55100855671|130.55100855671|121.30667617412|114.17408463791|108.99898293101|108.24565793952|108.24565793952|105.52295326613|104.60769796759|104.60769796759|104.60769796759|104.60769796759|104.60769796759|104.60769796759|104.60769796759|104.60769796759|104.60769796759|104.60769796759|104.60769796759|104.60769796759|104.60769796759|102.98077551954|||102.39601915993|102.39601915993|95.828418715965|95.828418715965|94.392687462184||93.325208291315|91.40779955077|91.40779955077|91.40779955077|91.40779955077|91.40779955077|89.736442588963|88.173824335909|84.748694554276|76.320771896515||69.537412808475|69.537412808475|69.537412808475|69.463788957659|68.443100367722|67.820109061331|67.311233392391|-72.627114444231|-72.627114444231|-72.627114444231|-72.833601600731|-72.833601600731|-72.833601600731|-72.833601600731|-72.833601600731|-72.833601600731|-72.833601600731|-72.833601600731|-72.920670649304|69.013014097782|69.013014097782|69.013014097782|69.013014097782|69.013014097782|69.013014097782|68.025572745636|66.667301355286|65.347003286065|-70.349025239478||-70.349025239478|-70.349025239478|-70.349025239478|-70.349025239478|-70.349025239478|-70.349025239478|-70.482246705702|-71.552497780777|67.30403057552|67.30403057552|67.30403057552|67.30403057552|67.30403057552|67.30403057552|67.30403057552|67.30403057552|67.30403057552|67.30403057552|67.30403057552|67.30403057552|67.30403057552|66.437813615541|65.702464412723|65.702464412723|65.702464412723|65.702464412723|65.702464412723|65.651813087976|||65.651813087976|65.526303083575|65.526303083575|65.526303083575|65.526303083575|65.526303083575|65.526303083575|65.390128485183|65.390128485183|65.390128485183|65.266809851836|64.79990706114|64.79990706114|64.79990706114|64.79990706114|64.79990706114|64.79990706114|64.79990706114|64.79990706114|64.79990706114|64.79990706114|64.372123025832|-66.71548310121|-66.71548310121|-66.71548310121|-66.71548310121|-66.71548310121|-66.71548310121|-66.71548310121|-67.167202852391|-67.589096595425|-67.589096595425|-67.589096595425|-68.387887903473|-68.415743871776|-68.415743871776|-68.415743871776||-68.415743871776|-68.415743871776|-68.415743871776|-68.415743871776|-68.61749463197|66.127242044258|66.127242044258|66.127242044258|66.127242044258|65.680273854785|65.678914614709|65.678914614709|65.678914614709|65.678914614709|65.61546068301|65.512909538819|65.512909538819||||65.512909538819|-67.445830715203|-67.445830715203|-67.445830715203|-67.445830715203|-67.445830715203|-67.445830715203|-67.445830715203|-67.445830715203|-67.445830715203|-67.445830715203|-67.445830715203|-67.445830715203|-67.445830715203|-67.445830715203|-67.445830715203|-67.445830715203|-67.445830715203|-67.445830715203|-67.445830715203|-67.445830715203|-67.445830715203|-67.445830715203|||64.912029865185|64.912029865185
10143|18065|/equities/century-textiles---industries|MSCI_EEM_SMALLCAP|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|1330.6417137773|-1534.6585553905|-1534.6585553905|-1534.6585553905|-1534.6585553905||-1534.6585553905|1349.4926995551|1349.4926995551||1349.4926995551|1349.4926995551|1349.4926995551|1349.4926995551|1349.4926995551|1349.4926995551|1349.4926995551|1339.8860412982|1339.8860412982|1260.8705783847|1238.4395247569|1144.2472749031|-1333.5586229857|-1333.5586229857|-1333.5586229857|-1333.5586229857|-1345.6734204186|-1345.6734204186|-1345.6734204186||-1345.6734204186|-1345.6734204186|-1345.6734204186|-1345.6734204186|-1350.7177137681|1213.50128656|1213.50128656|1213.50128656|1213.50128656|1213.50128656|1213.50128656|1213.50128656|1213.50128656|1213.50128656|1194.8707939317|1169.8231531967|1151.8363341077|1151.8363341077|1151.8363341077||1151.8363341077|1151.8363341077|1151.8363341077|1143.643195124|1137.8757533712|1137.2674928951|1132.3694731712|1117.1410690943||1096.0261146404|-1197.7276350616|-1197.7276350616|-1197.7276350616|-1197.7276350616|-1197.7276350616|-1198.4259946511|-1198.4259946511|-1198.4259946511|-1213.4497307515|-1213.4497307515|-1213.4497307515|-1213.4497307515|-1213.4497307515||-1235.6829894092|1070.3902986854|1070.3902986854|1070.3902986854|1067.225345436|1053.7226128217|1037.9751579096|1036.1391050341|1019.3767969345|990.5241794824|984.48124134388|984.48124134388|984.48124134388|984.48124134388|984.48124134388||984.48124134388|984.48124134388|984.48124134388|984.48124134388|984.48124134388|984.48124134388|984.48124134388|984.48124134388||984.48124134388|984.48124134388|984.48124134388|984.48124134388|984.48124134388|984.48124134388|984.48124134388|984.48124134388|984.48124134388|982.87088068156|969.54815735451|965.06962745805|965.06962745805|965.06962745805|965.06962745805|965.06962745805|965.06962745805|965.06962745805|965.06962745805|965.06962745805|965.06962745805|965.06962745805|965.06962745805|965.06962745805||965.06962745805|965.06962745805|965.06962745805|965.06962745805|965.06962745805|965.06962745805|965.06962745805|965.06962745805|965.06962745805|965.06962745805|931.1745860645|907.50229343539|898.89977523094|878.86921979328|862.69636685473|849.43792978446|849.43792978446|849.43792978446|849.43792978446|849.43792978446|849.43792978446|833.79007718739|833.79007718739|833.79007718739|833.79007718739|833.79007718739|833.79007718739|833.79007718739|816.36120772557|786.40132157225|783.25150232203|772.06061639268||772.06061639268|772.06061639268|772.06061639268|772.06061639268|772.06061639268|772.06061639268|771.68681430241|762.6314145752|762.6314145752|762.6314145752|762.6314145752|762.6314145752|762.6314145752|762.6314145752|762.6314145752|760.63766794163|759.10011072759|759.10011072759|759.10011072759|759.10011072759|759.10011072759|759.10011072759|759.10011072759|759.10011072759|759.10011072759|759.10011072759|759.10011072759|759.10011072759|759.10011072759|759.10011072759|741.65290080843|740.89767977195|726.72518821775|718.72243813474|715.0999468587|711.34994366678|697.03326260285|675.2230614207|657.94507434874|637.619530445|622.79944097295|618.12719325771||617.93852636273|617.91482273512|617.91482273512|617.91482273512|617.91482273512|617.91482273512|617.91482273512|616.6727842795|616.6727842795|616.6727842795||616.6727842795|616.6727842795|616.6727842795|611.4059895223||611.4059895223|611.4059895223||611.4059895223|611.4059895223||611.4059895223|611.4059895223|611.4059895223|611.4059895223|611.4059895223|611.4059895223|611.4059895223|611.4059895223|602.58720447682|-661.61666419534|-661.61666419534|-661.61666419534|-661.61666419534|-661.61666419534|-661.61666419534|-661.61666419534||-661.61666419534|-661.61666419534|-661.61666419534|-661.61666419534|-661.61666419534|-661.61666419534|-670.20737550025|-674.02979948792
10144|1054591|/equities/ttw-adr|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.23499999940395||||||||||||||||||||-0.25499999523163|-0.25499999523163||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10145|18082|/equities/crisil|MSCI_EEM_SMALLCAP|4116.4735137141|4116.4735137141|3994.8679774775|3897.9308636468|3800.3316019687|3782.3768287933|3766.4159317322|3724.0537940471|-4080.2371248752|-4080.2371248752||-4080.2371248752|-4160.9301251868|-4232.8529033109||-4296.85446622|-4296.85446622|-4296.85446622|-4308.9271494241|-4338.15326577|-4338.15326577|-4362.0455687619|-4362.0455687619|-4362.0455687619|-4380.2062987328|4105.0275012497|4105.0275012497|4105.0275012497|4105.0275012497|4105.0275012497|4105.0275012497|4105.0275012497|4105.0275012497|4105.0275012497||4036.3445217879|3974.4496422643|3967.2958546473|3967.2958546473|3965.7067282474|3965.7067282474|3965.7067282474|3965.7067282474|3965.7067282474|3965.7067282474|3965.7067282474|3965.7067282474|3965.7067282474|3965.7067282474|3965.7067282474|3965.7067282474|3965.7067282474|3965.7067282474|3965.7067282474||3931.9297848583|3916.6748586099|3886.5109106082|3881.2343451202|3854.9053694463|3854.9053694463|3854.9053694463|3854.9053694463||3854.9053694463|3854.9053694463|3854.9053694463|3854.9053694463|3854.9053694463|3839.4032329325|3839.4032329325|3839.4032329325|3839.4032329325|3839.4032329325|3839.4032329325|3839.4032329325|3839.4032329325|3839.4032329325||3839.4032329325|3839.4032329325|3747.7441820174|3747.7441820174|3747.7441820174|3747.7441820174|3747.7441820174|3747.7441820174|3747.7441820174|3747.7441820174|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068||3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068||3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3719.8869672068|3696.0578077945|3696.0578077945|3696.0578077945|3696.0578077945|3696.0578077945||3696.0578077945|3696.0578077945|3669.7834260439|3669.7834260439|3669.7834260439|3669.7834260439|3669.7834260439|3669.7834260439|3669.7834260439|3669.7834260439|3662.7125400729|3662.7125400729|3662.7125400729|3662.7125400729|3662.7125400729|3662.7125400729|3662.7125400729|3662.7125400729|3649.052833154|3647.2114812822|3637.7098389053|3637.7098389053|3637.7098389053|3637.7098389053|3637.7098389053|3637.7098389053|3637.7098389053|3637.7098389053|3637.7098389053|3624.2504969597|3624.2504969597|3624.2504969597||3624.2504969597|3624.2504969597|3624.2504969597|3624.2504969597|3624.2504969597|3624.2504969597|3616.4431155422|3616.4431155422|3616.4431155422|3616.4431155422|3616.4431155422|3616.4431155422|3595.6256785104|3580.2285099769|3566.4094311158|3547.4928553632|3547.4928553632|3547.4928553632|3547.4928553632|3547.4928553632|3503.6753568705|3469.006709871|3469.006709871|3388.9935665234|3332.8011606119|3327.9262508996|3327.9262508996|3327.9262508996|3316.4489455792|3316.4489455792|3305.8921990515|3305.8921990515|3305.8921990515|3281.0997035902|3247.3367876118|3247.3367876118|3247.3367876118|3247.3367876118|3247.3367876118|3247.3367876118|3240.7258667269|3240.7258667269||3240.7258667269|3240.7258667269|3240.7258667269|3240.7258667269|3240.7258667269|3240.7258667269|3240.7258667269|3240.7258667269|3240.7258667269|3240.7258667269||3202.828762509|3158.8708797843|3118.306647026|3066.3350765566||-3368.2455770967|-3368.2455770967||-3368.2455770967|-3368.2455770967||-3368.2455770967|-3368.2455770967|-3368.2455770967|-3368.2455770967|-3368.2455770967|-3368.2455770967|-3368.2455770967|-3368.2455770967|-3395.9784569738|-3498.4981987208|3167.6810650477|3167.6810650477|3167.6810650477|3167.6810650477|3167.6810650477|3167.6810650477||3167.6810650477|3167.6810650477|3167.6810650477|3133.7566846884|3087.8851401052|3040.8396797124|3040.8396797124|3040.8396797124
10146|37978|/equities/tauron-polska-energia|MSCI_EEM_SMALLCAP|3.5619528366989|3.5619528366989|3.5619528366989|3.5619528366989|3.5619528366989|3.5619528366989|3.4259477008125|-3.8134055324332|-3.8134055324332|-3.8134055324332|-3.8134055324332|-3.8134055324332|-3.8134055324332|-3.8134055324332|-3.8134055324332|-3.8134055324332|-3.8134055324332|-3.8165616004485|-3.8590684829838|-3.9119094674992|-3.9503438544723|-3.985270971772|-4.0383607368205|-4.0383607368205|-4.0383607368205|-4.0391675916393|-4.0391675916393|-4.0721305439957|-4.110811665112||-4.1194020139445|-4.2377800265141|3.8598409796945|||3.8598409796945|3.8598409796945|3.8598409796945|3.8598409796945|3.8598409796945|3.8598409796945|3.8598409796945|3.8598409796945|3.8598409796945|3.8598409796945|3.8598409796945|3.8598409796945|3.8598409796945|3.8598409796945|3.8474346956932|3.7006495353606|3.6789995428618|3.6717774864364|3.652085913147|3.5322066423246|3.5093820262434|3.5093820262434|3.5093820262434|3.5093820262434|3.5093820262434|3.5093820262434|3.5093820262434|3.5093820262434|3.5093820262434|3.5093820262434|3.5093820262434|3.5093820262434|3.5093820262434|3.5093820262434|3.5093820262434|3.4259242800079|3.3199714982071||3.3038930872719|3.3038930872719|3.3038930872719|3.3037701292878|3.266515406553|3.266515406553|3.266515406553|3.266515406553|3.266515406553|3.266515406553|3.2356843442312|3.2356843442312|3.2356843442312|3.1583716042164|-3.6369720642345|-3.6369720642345|-3.6369720642345|-3.6369720642345|-3.7524690301967|-3.7666322955105|-3.8284802711245|-3.9604908686112|-3.9604908686112|-3.9604908686112|-4.0345996521665|-4.0345996521665|-4.0456664057521|-4.1235738431909|-4.2218597769183|-4.2258084114003|-4.2258084114003|-4.246953851162|-4.3288377061803|-4.3330155570956|-4.3330155570956|-4.3488828211395|-4.3488828211395|-4.3488828211395|-4.3488828211395|-4.3874808714752|-4.561478712599|-4.6679764085793|-4.7168514113179|4.1205106835611|4.1205106835611|4.1205106835611|4.1205106835611|4.1205106835611|4.1205106835611|4.1205106835611|3.9780675151886|3.8811859001652|3.7930953359091|3.7350506093197|3.686056192947||3.6257845519125|3.6202052299777|3.6126724685342|3.4910249274208|3.4150275832232|3.4053084591821|3.3721759429458|3.3512790030025|3.3512790030025|3.3337544407869|3.2357272137563|3.2212548202176|3.2212548202176|3.2212548202176|3.1698386079624|3.1343303522169|3.1343303522169|3.1343303522169|3.1343303522169|3.1343303522169|3.1343303522169|2.5583114978008|2.5426239433479|2.5378042263666|2.5284986216089|2.5284986216089|2.5284986216089|2.5284986216089|2.5284986216089|2.5284986216089|2.5206319084248|2.5206319084248|2.5206319084248|2.4094243701388|2.3597153096643|2.3597153096643|2.3455437590123|2.3455437590123|2.3139490096953|2.3139490096953|2.300499038474|2.2793877307753|2.2024389461868|2.2024389461868|2.2024389461868|2.2024389461868|2.2024389461868||2.1690975572701|2.1690975572701|2.1690975572701|2.1690975572701|2.1690975572701|2.1690975572701|2.1690975572701|2.1690975572701|2.1646639534761|2.1366338772844|2.1366338772844|2.1366338772844|2.1366338772844|2.1366338772844|2.1366338772844|2.1366338772844|2.1366338772844|2.1366338772844|2.0875932290897|2.0631591296577|2.0310101218117|1.9411223538598|1.9050804385301|1.904574518389|1.904574518389||1.904574518389||1.904574518389|1.904574518389|1.904574518389|1.904574518389|1.9002139269985|1.9002139269985|1.9002139269985|1.8797376883999|1.8748753614972|1.8408613677102|-2.0543383971673|-2.0543383971673|-2.0543383971673|-2.0543383971673|||-2.0543383971673|-2.0543383971673|-2.0543383971673|-2.0543383971673|-2.0543383971673|-2.0543383971673|-2.0543383971673|-2.0829316196422|-2.0975839932504|-2.0975839932504|-2.0975839932504|-2.0975839932504|-2.0975839932504|-2.0975839932504|-2.1209370621122|-2.1209370621122|-2.1953189779296|-2.199465472276|-2.2136384774116|-2.2136384774116|-2.2136384774116|-2.2136384774116|-2.2441654809909|-2.2441654809909|-2.2441654809909|-2.2859616024182|-2.2903402105821|-2.2903402105821|-2.2903402105821|-2.2903402105821|-2.2903402105821
10147|50137|/equities/coronat|MSCI_EEM_SMALLCAP|2958.4676504886|2958.4676504886|2958.4676504886|2958.4676504886|2958.4676504886|2958.4676504886|2958.4676504886|2958.4676504886|2958.4676504886|2958.4676504886|2958.4676504886|2958.4676504886|-3131.9362300993|-3131.9362300993|-3131.9362300993|-3131.9362300993|-3131.9362300993|-3147.7069223326|-3176.0632470362|-3176.2783443035|-3176.2783443035|-3176.2783443035|-3176.2783443035|-3176.2783443035|-3176.2783443035|-3176.2783443035|-3176.2783443035|-3176.2783443035|-3176.2783443035||-3176.2783443035|-3176.2783443035|-3176.2783443035|||-3176.2783443035|-3176.2783443035|-3176.2783443035|-3176.2783443035|-3176.2783443035||-3176.2783443035|-3176.2783443035|-3219.9181677689|-3219.9181677689|-3219.9181677689|-3240.1868530765|-3290.8187256406|3036.9172678733|3036.9172678733|3036.9172678733|3036.9172678733|3036.9172678733|3036.9172678733|3036.9172678733|3036.9172678733|3036.9172678733|3036.9172678733|3036.9172678733|3036.9172678733|3036.9172678733|3036.9172678733|3036.9172678733|-3209.173119046|-3209.173119046|-3209.173119046|-3209.173119046|-3209.173119046|-3209.173119046|-3209.173119046|-3209.173119046|-3209.173119046|-3209.173119046|-3209.173119046|-3209.173119046|-3213.4668136371|-3213.4668136371|-3276.018681819|-3304.812153466|-3304.812153466|-3304.812153466|-3304.812153466|-3304.812153466|-3304.812153466|-3304.812153466|-3304.812153466|-3304.812153466|-3304.812153466|-3304.812153466|-3304.812153466|-3304.812153466|-3304.812153466|-3304.812153466|-3313.6246149622|-3335.8983614727|-3335.8983614727|-3335.8983614727|-3335.8983614727|-3358.2921104641||3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3134.0867308087|3120.0702745679||3120.0702745679|3120.0702745679|3120.0702745679|3120.0702745679|3120.0702745679|3120.0702745679|3120.0702745679|3120.0702745679|3120.0702745679|3120.0702745679|3120.0702745679|3120.0702745679|3120.0702745679|3120.0702745679|3120.0702745679|3113.5422147708|3113.5422147708|3113.5422147708|3094.86739478|3094.86739478|3094.86739478|3094.86739478|3094.86739478|3094.86739478|3094.86739478|3094.86739478|3094.86739478|3094.86739478|3094.86739478|3094.86739478|3094.86739478|3094.86739478|3094.86739478|3094.86739478|3094.86739478|3094.86739478|3094.86739478||3094.86739478|3094.86739478|3078.9637719778|3065.9041910864|3054.7824345404|3050.2582606005|3024.6758451117|3024.5936359403|3024.5936359403|2993.4929288226|2926.8254764695|2896.9450326784|2896.9450326784|2890.9944807538|2864.6049786154|2855.7277540171|2850.7089068586|2850.7089068586|-3111.3081685764|-3111.3081685764|-3111.3081685764|-3111.3081685764|-3111.3081685764|-3111.3081685764|-3111.3081685764|-3111.3081685764|-3111.3081685764|-3111.3081685764|-3111.3081685764|-3111.3081685764|-3111.3081685764|-3111.3081685764|-3111.3081685764||-3111.3081685764||-3111.3081685764|-3111.3081685764|-3111.3081685764|-3111.3081685764|-3111.3081685764|-3111.3081685764|-3154.7868539738|-3214.3742821931|-3234.6936468812|-3237.4180825694|-3237.4180825694|-3237.6457809498|||-3237.6457809498|-3242.9953121665|-3263.0902477892|-3263.0902477892|-3263.0902477892|-3263.0902477892|-3263.0902477892|-3263.0902477892|-3263.0902477892|-3263.0902477892|-3263.0902477892|-3263.0902477892||-3263.0902477892|-3263.0902477892|-3263.0902477892|-3341.3521917548|-3341.3521917548|-3341.3521917548|-3405.7246575053|-3427.6090143551|-3427.6090143551|-3427.6090143551|-3427.6090143551|-3427.6090143551|-3427.6090143551|-3427.6090143551|-3427.6090143551|-3445.2773533084|-3445.2773533084|-3445.2773533084
10148|8808|/equities/magyar-telekom-telecommunications|MSCI_EEM_SMALLCAP|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|724.22995574327|717.12422762272|717.12422762272|717.12422762272|717.12422762272|697.97136402524|687.13484891694|682.59427657438|657.21586286042|646.85291711163|646.85291711163|646.20350116084|646.20350116084|646.20350116084|646.20350116084||644.3927790676|633.10308785289|628.33676428099|||625.21229668174|625.21229668174|625.21229668174|624.12477409082|622.90712850718|622.90712850718|610.61903167465|604.24336852739|600.03411320629|600.03411320629|600.03411320629|599.64901467366|592.61001630407|584.12224033785|576.3052313166|576.3052313166|576.3052313166|576.3052313166|576.3052313166|576.3052313166|576.3052313166|576.3052313166|576.3052313166|576.3052313166|576.3052313166|576.11692368511|575.96324853901|571.85425416012|571.85425416012|571.85425416012|571.85425416012|571.85425416012|565.41883229644|565.41883229644|561.52092477382|547.73223666278|547.73223666278||547.73223666278|547.73223666278|547.73223666278|547.73223666278|547.73223666278|547.73223666278||547.73223666278|547.73223666278|547.73223666278|546.80868712897|546.80868712897|546.80868712897|546.80868712897|546.80868712897|536.62076347663|531.65526355139|531.65526355139|523.33918172377|516.37686858197|513.80763175774|507.50847973083|504.39831081203|501.83145645781|498.97939606423|485.83010168837|485.83010168837|485.83010168837|485.83010168837|485.83010168837|485.83010168837|485.83010168837|456.75566854263|445.56185393626|441.85418391813|441.85418391813|441.85418391813|441.85418391813|441.85418391813|441.85418391813|441.85418391813|441.85418391813|441.85418391813|441.69909324237|439.55454804708|438.03283116342|433.75870129269|433.00966810299|431.34407566999|423.41008407777|421.28898230863|421.18220256514|419.81067411297|419.81067411297|419.81067411297|419.81067411297|419.81067411297|419.81067411297|419.81067411297|419.65074901441|412.36194334934|410.67993705482|407.31104117203|407.09560130225|405.14889049661|405.14889049661|-422.525273423|-422.525273423|-422.525273423|-422.525273423|-422.525273423|-422.525273423|-422.525273423|-422.525273423|-422.525273423|-422.525273423|-422.525273423|-422.525273423|-422.525273423|-422.525273423|-422.525273423|-422.525273423|-422.525273423|-422.525273423|-422.525273423|-423.5898437321|-423.5898437321|-423.61435393393|-423.61435393393|-423.61435393393|-423.61435393393|-423.61435393393|-423.61435393393|-423.61435393393|-425.10646842543|-425.10646842543|-425.10646842543|-425.10646842543|-425.39607602826|-427.05119558695|-427.33466176328|-429.14962418142|-430.08291575714|-430.95421698412|-430.95421698412|-431.56024109347|-435.23360121496|-435.77335957165|-435.77335957165|-435.77335957165|-435.77335957165||413.77046142847|413.77046142847|413.77046142847|413.77046142847|413.77046142847|413.77046142847|413.77046142847|413.77046142847|413.77046142847|413.77046142847|413.77046142847|413.77046142847|413.77046142847|413.77046142847|413.77046142847|410.31133254934|410.31133254934|410.31133254934|409.95703616593||407.48004018437|404.4500446493|403.47227183255|403.35807981395|402.89786645994|399.88651828882|396.56835365425|396.53500451142|396.53500451142|389.37222723491|385.71914137212|383.24349041347|382.49813631292|382.49813631292|||381.35904034769|379.53782260855|377.95869178728|377.26381702133|377.26381702133|376.06875193588|376.06875193588|376.06875193588|376.06875193588|376.06875193588|376.06875193588|376.06875193588|376.06875193588|376.06875193588|376.06875193588|376.06875193588||376.06875193588|376.06875193588|376.06875193588|376.06875193588|376.06875193588|376.06875193588|376.06875193588|376.06875193588|376.06875193588|376.06875193588|376.06875193588|376.06875193588|376.06875193588|376.06875193588
10149|102315|/equities/security-bnk|MSCI_EEM_SMALLCAP||70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.831970704686|70.62441308089|70.235459826477|70.175513291898|69.890444232287|69.890444232287|69.350496134561|68.378328360233|67.886518641648|67.886518641648|67.851685175562||67.827092548857|67.827092548857|67.827092548857|||67.827092548857|67.711531599669|67.711531599669|67.681521755565|67.681521755565|67.101688126843|-72.889656517105|-72.889656517105|-72.889656517105|-72.889656517105||-72.889656517105|-72.889656517105|-72.889656517105|-72.889656517105|-73.296795400078|-73.296795400078|-73.349220841124|-73.781441715267||-73.781441715267|-74.068272302445|-74.545300693309|-75.391820795452|-75.391820795452|-75.391820795452|-75.391820795452|-75.391820795452|-75.391820795452|-76.82702242789|-77.81891406308|-78.623794590217|-79.420883217103|-79.842877045749|-79.842877045749|-79.842877045749|||-79.842877045749||-79.842877045749|-80.239519408748|-80.239519408748|76.227090194633|76.227090194633|76.227090194633|76.227090194633|76.227090194633|76.227090194633|76.227090194633|76.227090194633|76.227090194633|76.227090194633|76.227090194633|76.227090194633|76.227090194633|76.227090194633|76.227090194633|76.227090194633|76.146765526589|75.940850585098|75.381502938928|74.397705765793|-77.88564919504|-77.88564919504|-77.88564919504|-78.239608436519|-78.67456526855|-79.652297285965|-80.052552624732|-80.833392483426|-80.9482143791|-81.139679422144|-81.50242073245|-81.752692669709|-82.166878455302|-82.653048842995|-82.653048842995|-82.653048842995|-82.653048842995|-82.653048842995|-82.653048842995|-82.653048842995|-82.653048842995||-82.653048842995|-82.653048842995|-82.653048842995|-83.228766527991||-83.228766527991|-83.9236266781|-84.548474171549|-84.923307686813|-85.464785555741|-85.694209818201|-85.806155246227|-85.806155246227|-85.806155246227|-85.806155246227|-85.806155246227|-85.806155246227|-85.806155246227|-86.51315472858|-86.51315472858|-86.56461644986|-86.915271168613|-86.915271168613|83.127236719616|83.127236719616|83.127236719616|82.449709331203|-84.854174110373|-84.854174110373|-84.854174110373|-84.854174110373|-84.854174110373|-84.854174110373|-85.084862898254|-85.084862898254|-85.084862898254|-85.084862898254|-85.084862898254|-85.084862898254|-85.084862898254|-85.084862898254|-85.084862898254||-85.21651161872|-85.710817321861|-85.710817321861|-86.525908135401|-87.259341609729|-87.984989764087|-87.984989764087|-88.273135887979|-88.273135887979|-88.739596194027|-89.153178860487||-89.153178860487|-89.153178860487|-89.153178860487|-89.153178860487|-89.153178860487|-89.153178860487|-89.153178860487|-89.589646314848|-90.237507874076|-90.237507874076|-90.237507874076|-91.138899333284|-92.587666943123|-94.105764709935|-94.105764709935|-94.976735491137|-94.976735491137|-94.976735491137|-95.170197577192|-95.170197577192|-95.170197577192|-95.170197577192|-95.170197577192|-95.170197577192|-95.170197577192|-95.170197577192|-95.170197577192|-95.170197577192|-95.170197577192||-95.170197577192|-95.170197577192|-95.170197577192|-95.170197577192|-95.170197577192||-95.170197577192|-95.522442176291|-96.308268999997|-96.401988981833|-96.401988981833|-96.401988981833|-96.401988981833|-96.401988981833||||-96.401988981833|-96.401988981833|-96.401988981833|-96.401988981833|-96.401988981833|-96.401988981833|-97.557765111515|-97.836404492667|-98.898784719364|-99.10698666667|-100.13674168919|-100.13674168919|-100.13674168919|-100.72415675427|-101.07531928854|92.368936993555|92.368936993555|92.368936993555|92.368936993555|92.368936993555|92.255331737992|92.255331737992|92.255331737992|92.255331737992|92.255331737992|92.255331737992|92.255331737992|92.255331737992|92.255331737992|92.255331737992
10150|50103|/equities/psg|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10151|1012358|/equities/microbio-co-ltd|MSCI_EEM_SMALLCAP|||||-48.930395344293|-48.930395344293|-48.930395344293|-49.272662087056|-49.691026830739|-49.691026830739|-49.691026830739|-49.691026830739|-49.691026830739|-49.691026830739|-49.691026830739|-49.691026830739|-49.691026830739|-50.456697199153|-51.115774496184|-51.4119711538|-51.500510411422|-51.500510411422|-51.500510411422|-51.772788583085|-52.358654193133|-52.406301640874|-52.406301640874|-52.406301640874|-52.406301640874||-52.406301640874|-52.406301640874|-52.406301640874|-52.406301640874|-52.406301640874|-52.406301640874|-52.406301640874|-52.843112468064|-52.986793411374|-53.457546751366|-53.557884980766|-53.557884980766|-53.557884980766|-53.817756701802|-53.817756701802|-54.236399175165|-54.712664605775|-54.80851555047|-55.792797090583|-56.553105038595|-56.975672900889|-57.007005535788|-57.007005535788|-57.313338848426|-57.543273908285|-57.543273908285|-57.543273908285|-57.543273908285|-57.543273908285|-58.059192002248|-58.59354709302|51.712571857183|51.712571857183|51.712571857183|51.712571857183|51.712571857183|50.654408004805|50.654408004805|48.75489566384|48.081836591369|48.081836591369|48.081836591369|48.081836591369|48.081836591369|48.081836591369|48.081836591369|48.081836591369|48.081836591369|47.246485271063|46.736706674353|46.736706674353|46.54634151222|-50.794913350968|-50.794913350968|-50.794913350968|-50.794913350968|-50.794913350968|-50.794913350968|||-50.794913350968|-50.794913350968|-50.794913350968|-51.249902155034|-51.483224023307||-51.636080745959|-51.636080745959|-52.001201846096|48.88903088104|48.88903088104|48.88903088104|48.88903088104|48.88903088104|48.88903088104|-51.89807204392|-51.89807204392|-51.89807204392|-51.89807204392|-51.89807204392|-51.89807204392|-51.89807204392|-51.89807204392|-51.89807204392|-51.89807204392|-51.89807204392|-51.89807204392|-51.89807204392|-51.89807204392|-51.89807204392|-51.89807204392|-51.89807204392|-52.153412915893|-53.003789797566|-53.049528417265|-53.049528417265|-53.049528417265|-53.049528417265|-53.049528417265|-53.216142982549|-54.606824815612|-54.896697548118|-54.896697548118|-55.407443076468|-55.946226769142|-55.946226769142||-56.212473848852|-56.736082690063|-57.145647730102|-57.27294234619|-58.025491919622|-58.215083193097|-58.215083193097|-58.215083193097|-58.215083193097|-58.215083193097|-58.215083193097|-58.215083193097|-58.215083193097|-58.215083193097|-58.405647568475|55.012321323398|55.012321323398|55.012321323398|55.012321323398|55.012321323398|55.012321323398|55.012321323398|55.012321323398|55.012321323398|55.012321323398|54.78187879398|54.78187879398|54.378706609345|||54.378706609345|54.378706609345|54.378706609345|54.293008021885|-57.198416239671|-57.198416239671|-57.198416239671|-57.198416239671|-57.198416239671|-57.198416239671|-57.198416239671|-57.198416239671|-57.198416239671|-57.198416239671|-57.198416239671|-57.198416239671|-57.198416239671|-57.410241558212|-57.559430071666|-58.65788221023|-59.366420212294|-59.787095765157|-59.787095765157|-63.900162939544|-64.344329008263|-64.344329008263|-64.344329008263|-64.344329008263|-64.344329008263|-65.904809882024|-66.122010259473|-66.604226412162|-66.604226412162|-66.604226412162|-66.604226412162|-66.604226412162|-66.604226412162||-66.604226412162|-66.604226412162|-66.604226412162|-68.265806955083|-68.92867426738|-69.942972552609|63.592430622662|63.592430622662|63.592430622662|63.592430622662|63.592430622662|63.592430622662|-67.71031026551|-67.71031026551|-67.71031026551|-67.71031026551|-67.71031026551||||-67.71031026551|-67.71031026551|-67.71031026551|-67.71031026551|-67.71031026551|-67.71031026551|-67.71031026551|-67.71031026551|-67.71031026551|-67.71031026551|-67.750344908998|-67.840940635786|-67.840940635786|-67.840940635786|-67.840940635786|63.643481123142|63.643481123142|63.643481123142|63.643481123142|63.643481123142|63.643481123142|63.643481123142|63.643481123142|||63.643481123142|63.643481123142
10152|1174912|/equities/ecopro-hn-co|MSCI_EEM_SMALLCAP||-63770.640032676|-63770.640032676|-63770.640032676|-63770.640032676|-63770.640032676|-63770.640032676|-63770.640032676|-63770.640032676|-63770.640032676|-63770.640032676|-63770.640032676|-65372.93336964|-66242.148188489|-67741.275764988|-68286.760203689|-68286.760203689|-69018.622448543|-70204.024942826|-71337.805492029|-71979.951255211|-71979.951255211|-71979.951255211|-71979.951255211|-71979.951255211|-71979.951255211|-71979.951255211|-71979.951255211|-71979.951255211|||-71979.951255211|-71979.951255211|-71979.951255211|-71979.951255211|-71979.951255211|-71979.951255211|-71979.951255211|-71979.951255211|-71979.951255211|-71979.951255211|-71979.951255211|-71979.951255211|-71979.951255211|-71979.951255211|-71979.951255211|-71979.951255211|-71979.951255211|-71979.951255211|-71979.951255211|-71979.951255211|-71979.951255211|-71979.951255211|-71979.951255211|-71979.951255211|-71979.951255211|-71979.951255211|-71979.951255211|-71979.951255211|-71979.951255211|-71979.951255211|-73143.882419161|-73143.882419161|-73143.882419161|-73143.882419161|-74759.869354623|60698.053011491|60698.053011491|60698.053011491|60275.614457212|-66576.454791204|-66576.454791204|-66576.454791204|-67301.616434671|-67649.611021497|-67649.611021497|-67649.611021497|-71740.260520367|-71740.260520367|-72050.289467074|-72778.09940786|-75086.777119845|-75903.53514382|-75903.53514382|-75903.53514382|-76191.55471527|-76191.55471527|-76191.55471527|-76191.55471527|-76191.55471527|-77596.171905856|-78640.191006507|-79172.434451674|-81324.927168527||||-81699.919076141|-82766.576751267|-84669.23055712|-84669.23055712|-87682.4783968|-87852.753774223|-88047.504193581|-89525.004659534|-90372.227399482|-91446.919332758|-92513.243703065|-94803.604114516|-96392.893460574|-98492.103845082|-100735.67093898|-104684.07882109|87440.699590953|87440.699590953|87440.699590953|87440.699590953|87440.699590953|87440.699590953|87440.699590953|87440.699590953|87440.699590953|87440.699590953|87440.699590953|87440.699590953|87440.699590953|87440.699590953|87440.699590953|87440.699590953|87440.699590953|87440.699590953|87440.699590953|87440.699590953|86178.555101059|82837.283445621|66669.203828468|-104347.38005474|-104347.38005474|-104347.38005474|-104347.38005474|-104347.38005474|-104347.38005474|77167.122155658|77167.122155658|77167.122155658|72402.357950731|70752.619945256|59802.911050285|-67797.101898415|-67797.101898415|-67797.101898415|-67797.101898415|-67797.101898415|-67797.101898415|-67797.101898415|-67797.101898415|-67797.101898415|-67797.101898415|-67797.101898415|-67797.101898415|-67797.101898415|-67797.101898415|-69085.310985698|-69085.310985698|-70021.421691304|-70021.421691304|-70021.421691304|-70021.421691304|-70021.421691304|-70021.421691304|-70021.421691304|-70021.421691304|-70021.421691304|-70021.421691304|-70021.421691304|-70021.421691304|-70021.421691304|-70021.421691304|-70021.421691304|-70021.421691304|-70021.421691304|-70021.421691304|-70843.730483092|-70843.730483092|-70865.029489197|-70865.029489197|-70865.029489197|-70865.029489197|-70865.029489197|-70865.029489197|-70865.029489197|-71207.261833862|-71207.261833862|-71207.261833862|-71207.261833862|-71891.402037625|-73562.842021759|-73562.842021759|-75280.935579732|64882.137017978|64882.137017978|64882.137017978|64882.137017978|64882.137017978|64882.137017978|64882.137017978|64882.137017978|64882.137017978|64882.137017978|64882.137017978|64882.137017978|64882.137017978|64882.137017978|64882.137017978|64882.137017978|64882.137017978|64882.137017978|64882.137017978|64882.137017978|64882.137017978|62938.17734179|62938.17734179|62938.17734179|62938.17734179|62938.17734179|62938.17734179|62938.17734179|62938.17734179|62938.17734179|62938.17734179|62938.17734179|57120.197046433|-81430.388139324|-81430.388139324|-81430.388139324|66669.954069017|66669.954069017|66669.954069017|66669.954069017|66669.954069017|66669.954069017|66669.954069017|66669.954069017|66669.954069017|52872.171187796|49830.272806313|49830.272806313|49830.272806313|49830.272806313|49830.272806313|49830.272806313|49830.272806313
10153|1061909|/equities/amber-enterprises-india|MSCI_EEM_SMALLCAP|3797.3195870089|3797.3195870089|3797.3195870089|3797.3195870089|3797.3195870089|3797.3195870089|3797.3195870089|3797.3195870089|3776.9830534908|3661.7310349116||3407.3977981203|3407.3977981203|3407.3977981203||3407.3977981203|3407.3977981203|3407.3977981203|3407.3977981203|3286.730897651|3212.9648048987|3180.1211844332|3180.1211844332|3083.626389279|3044.4876140644|2989.2140210524|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972||2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972||2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972|2972.550632972||2972.550632972|2972.550632972|2972.550632972|2972.550632972|2948.0591478551|2893.5767875474|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799||2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799||2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799||2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2763.451993799|2715.6605947811|2706.378444071|2675.0926532429|2668.4695794496|2582.8198144005|2582.8198144005|2561.9553249199|2545.4002642091|2545.4002642091|2545.4002642091|2545.4002642091|2531.8419683704|2529.0609590341|2529.0609590341|2400.3094586056|2337.4826775306||2262.3226110331|2262.3226110331|2262.3226110331|2262.3226110331|2262.3226110331|2234.0915270518|2234.0915270518|2206.0760986623|2206.0760986623|2206.0760986623|2206.0760986623|2206.0760986623|2189.3567030492|2135.7058559183|2135.7058559183|2135.7058559183|2135.7058559183|2135.7058559183|2135.7058559183|2135.7058559183|2135.7058559183|2135.7058559183|2135.7058559183|2135.7058559183|2135.7058559183|2135.7058559183|2135.7058559183|2135.7058559183|2135.7058559183|2135.7058559183|2135.7058559183|2135.7058559183||2135.7058559183|2135.7058559183|2135.7058559183|2135.7058559183|2135.7058559183|2104.4592382383|2044.3380777517|2006.0600428087|2006.0600428087|2006.0600428087|2006.0600428087|2006.0600428087|2006.0600428087|2006.0600428087|2006.0600428087|2006.0600428087|2006.0600428087|2006.0600428087|1994.8305353039|1977.9059313768|1977.9059313768|1977.9059313768|1977.9059313768|1977.9059313768|1977.9059313768|1977.9059313768|1977.9059313768|1977.9059313768|1977.9059313768|1977.9059313768|1977.9059313768|-1924.6887038178|-1924.6887038178|-1924.6887038178|-1934.63465192|-1938.5524045856|-1945.9847882046|-1945.9847882046|-1945.9847882046|-1945.9847882046|-1945.9847882046|-1945.9847882046||-1945.9847882046|-1945.9847882046|-1947.9525668636|-1959.1433689177|-1959.1433689177|-1959.1433689177|-1959.1433689177|-1959.1433689177|-1959.1433689177|-1959.1433689177||-1959.1433689177|-1959.1433689177|-1959.1433689177|-1959.1433689177||-1959.1433689177|-1959.1433689177||-1959.1433689177|-1959.1433689177||-1959.1433689177|-1959.1433689177|-1969.5565766295|-2016.8183967758|-2047.6223749439|-2047.6223749439|-2053.5110060683|1881.5278980811|1881.5278980811|1881.5278980811|1881.5278980811|1881.5278980811|1881.5278980811|1881.5278980811|1881.5278980811|1881.5278980811||1881.5278980811|1861.6476631782|-1992.9251438195|-1992.9251438195|-1992.9251438195|-1992.9251438195|-1992.9251438195|-1992.9251438195
10154|50207|/equities/kap|MSCI_EEM_SMALLCAP|-242.59927183167|-244.96206398972|-244.96206398972|-248.23562665525|-249.62828790077|-249.62828790077|-249.62828790077|-249.62828790077|-249.62828790077|-249.62828790077|-249.62828790077|-254.25365322308|-259.67072580342|-260.02302867047|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803||-265.67217075803|-265.67217075803|-265.67217075803|||-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803|-265.67217075803||-265.67217075803|-265.67217075803|-275.31375706366|229.56818086782|229.56818086782|229.56818086782|229.56818086782|229.56818086782|229.56818086782|229.56818086782|229.56818086782|229.56818086782|229.56818086782|229.56818086782|229.56818086782|229.56818086782|229.56818086782|229.56818086782|229.56818086782|229.56818086782|229.56818086782|228.01009983682|228.01009983682|227.75871033857|227.75871033857|227.75871033857|226.8430114873|216.21445720811|208.12717467568|199.41908297298|-233.79479489222|-233.79479489222|-233.79479489222|-233.79479489222|-233.79479489222|-233.79479489222|-233.79479489222|-233.79479489222|-233.79479489222|-233.79479489222|-239.10532765803|-241.45408879443|-241.45408879443|-241.45408879443|-241.45408879443|-247.2823208827|-253.53591209189|-258.54433591591|-258.54433591591|-260.17819248878|-260.17819248878|-262.08688054309|-267.42088893394|-267.42088893394|-267.42088893394|-267.42088893394|-267.42088893394|-267.42088893394||-267.42088893394|-267.42088893394|-267.42088893394|-267.42088893394|-270.74543214882|-279.21714683203|-284.01905203558|-294.68783559509|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135||246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135|246.68276490135||239.36143814981|239.36143814981|233.79048683312|230.26720759236|230.04593529921|230.04593529921|220.88437255467|212.70485839408|205.33873154898|-252.00277160649|-252.00277160649|-252.00277160649|-252.00277160649|-262.94752400721|-273.88613778579|-281.48459753977|-285.03844171085|-285.09826856761|-289.94252063068|-291.38057847854|-295.53397608726|-301.98219565251|-304.92466183613|-316.17580498783|-316.17580498783|-316.17580498783|-316.36200554203|-319.79111726892|-321.19273736904|-321.19273736904|-325.21415263227|-327.73794736919|-331.61491749609||-331.61491749609||-331.61491749609|-331.61491749609|-332.79435277344|-337.49372530382|-339.71525033758|-342.57250037509|-348.08055597232|-352.31172885813|-353.69966525695|-353.69966525695|-355.90347122516|-355.90347122516|||-355.90347122516|-355.90347122516|-355.90347122516|-355.90347122516|-355.90347122516|-355.90347122516|-355.90347122516|-355.90347122516|-355.90347122516|-355.90347122516|-355.90347122516|-355.90347122516||-355.90347122516|-360.83719025017|-361.26354472242|-365.34838302491|-366.05375891656|-372.89400525829|-372.89400525829|-372.89400525829|-372.89400525829|-372.89400525829|-372.89400525829|-372.89400525829|-372.89400525829|-372.89400525829|-372.89400525829|-372.89400525829|-387.2155613981|-395.183957109
10155|103206|/equities/tsrc|MSCI_EEM_SMALLCAP|||||-23.030710454837|-23.030710454837|-23.030710454837|-23.030710454837|-23.197877373936|-23.197877373936|-23.197877373936|-23.197877373936|-23.197877373936|-23.197877373936|-23.197877373936|-23.197877373936|-23.397641674945|-23.600156907979|-24.05017357926|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081||23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.53206417081|23.324515469838|-24.425289103071|-24.425289103071|23.615773938455|23.615773938455|23.615773938455|23.615773938455|23.615773938455|23.615773938455|23.615773938455|23.615773938455|23.615773938455|23.615773938455|23.615773938455|23.538609991296|23.538609991296|23.495677746914|23.384085431786|23.318428850937|23.301456063824|23.301456063824|23.234952072123|23.063835148259|-23.75885662293|-23.75885662293|-23.75885662293|-23.75885662293|-23.75885662293|-23.75885662293|-23.75885662293|-23.75885662293|-23.75885662293|-23.75885662293|-23.848729390299|-23.873587469696|-23.945478315264|-23.945478315264|-23.992258248396|-23.992258248396|-24.261077750599|-24.261077750599|-24.261077750599|-24.261077750599|-24.261077750599|-24.261077750599|-24.261077750599|-24.261077750599|-24.261077750599|||-24.261077750599|-24.261077750599|-24.440086537904|-24.531588568004|-24.531588568004||-24.554543722241|-24.602270908454|-24.880301496827|23.770216344178|23.770216344178|23.770216344178|23.770216344178|23.770216344178|23.770216344178|23.770216344178|23.770216344178|23.770216344178|23.770216344178|23.770216344178|23.770216344178|23.770216344178|23.770216344178|23.770216344178|23.725239513517|23.136378021373|-24.131169531984|-24.131169531984|-24.131169531984|-24.131169531984|-24.131169531984|-24.131169531984|-24.131169531984|-24.131169531984|-24.131169531984|-24.131169531984|-24.131169531984|-24.273522189638|-24.523358666655|-24.845397670795|-24.878219824951|-24.961910386793|-25.135456133675|-25.414394962337|-25.477105259395|-25.526901392255||-25.526901392255|-25.526901392255|-25.526901392255|-25.526901392255|-25.526901392255|-25.526901392255|-25.526901392255|-25.691001525758|-25.82037212922|-25.82037212922|-25.947635360049|-26.129284632982|-26.129284632982|-26.129284632982|-26.129284632982|-26.129284632982|-26.136124504039|-26.136124504039|-26.136124504039|-26.32069438081|-26.59799409554|-26.733153851728|-26.733153851728|-26.733153851728|-26.859059686904|25.939934020302|25.908781247448|25.908781247448|||25.908781247448|25.908781247448|25.908781247448|25.756978994289|-26.421479155302|-26.421479155302|-26.421479155302|-26.421479155302|-26.421479155302|-26.421479155302|-26.421479155302|-26.421479155302|-26.421479155302|-26.421479155302|-26.421479155302|-26.421479155302|-26.621088268227|-26.77898698589|-26.962763105728|-27.239180232526|-27.317725964153|-27.317725964153|-27.317725964153|-27.317725964153|-27.317725964153|-27.317725964153|-27.317725964153|-27.317725964153|-27.355805630777|-27.698117303951|-27.831241978654|-27.979158495807|-28.140731916321|-28.425812201911|-28.56305050072|-28.56305050072|-28.56305050072||-28.56305050072|-28.56305050072|-28.56305050072|-28.56305050072|-28.56305050072|-28.56305050072|-28.817278058628|-28.824150589168|-28.824150589168|-28.824150589168|-28.824150589168|-28.824150589168|-28.824150589168|-28.824150589168|-28.824150589168|-28.824150589168|-28.824150589168||||-28.824150589168|-28.824150589168|-28.824150589168|-28.824150589168|-28.824150589168|-28.824150589168|-28.824150589168|-28.824150589168|-28.824150589168|-28.824150589168|-28.824150589168|-28.824150589168|-29.144939726591|-29.144939726591|-29.186043441295|-30.209493305948|28.339452051823|28.218836545618|28.168160972618|28.168160972618|28.168160972618|28.168160972618|28.168160972618|||28.168160972618|28.168160972618
10156|27076|/equities/bolsa-mexicana-de-valores-a|MSCI_EEM_SMALLCAP|33.154314881539|33.154314881539|32.506182817873|32.506182817873||32.506182817873|32.506182817873|-35.640971862768|-35.640971862768|-35.640971862768|-35.640971862768|-35.640971862768|-35.640971862768|-35.640971862768|-35.640971862768|-35.640971862768|-35.640971862768|-35.640971862768|32.689685628324|32.689685628324|32.689685628324|32.689685628324|32.689685628324|32.689685628324|32.689685628324|32.689685628324|32.689685628324|32.689685628324|32.689685628324||32.335208042363|32.32633920058|32.14552808224|32.14552808224||32.14552808224|32.14552808224|31.690031745024|31.540161494349|31.540161494349|31.247958479032|31.112987474203|31.112987474203||31.112987474203|31.112987474203|31.112987474203|31.077765733666|30.974738949611|30.888598409046|29.954552931641|29.631300814179|29.631300814179|29.171445828044|28.954939079907|-31.379064635455|-31.379064635455|-31.379064635455|-31.379064635455||-31.379064635455|-31.379064635455|-31.379064635455|-31.379064635455|-31.379064635455|-31.379064635455|-31.379064635455|-31.379064635455|-31.379064635455|-31.379064635455|-31.379064635455||-31.379064635455|-31.547425657658|-31.547425657658|-32.238250315353|-32.675834192351|-32.690925401136|-33.096205209121|-33.096205209121|-33.615885020754|-33.615885020754|-33.615885020754|-35.073205578615|-35.295227912057|-35.312528126956|-35.312528126956|-35.312528126956|-35.312528126956|-35.312528126956|-35.312528126956|-35.312528126956|-35.312528126956|-35.312528126956|-35.312528126956|-35.312528126956|-35.326791021006|-35.326791021006|-35.326791021006|-35.326791021006|-35.326791021006|-35.326791021006|-35.326791021006|-35.326791021006|-35.326791021006|-35.326791021006|-35.326791021006|-35.326791021006|-35.326791021006|-35.326791021006|-35.456991218612|-35.553322287716|-35.907025518591|-35.9206661312|-35.9206661312|-35.9206661312|-35.9206661312|-35.9206661312|-35.9206661312|-35.9206661312|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.042081508763|-36.446855456327|-36.446855456327|-36.446855456327|-36.446855456327|-36.446855456327|-36.446855456327|-36.446855456327|-36.446855456327|-36.474839217899|-36.575931133427|-37.003257501564|-37.2107279951|-37.2107279951|-37.2107279951|-37.409697763856|-37.44040954971|-37.44040954971|-37.44040954971|-37.498233460316|-37.827481003745|-38.152756713213|-38.619174770053|-38.802416063608|-38.9244418997|-38.9244418997|-38.9244418997|-38.9244418997|-38.9244418997|-38.9244418997|-38.9244418997|-38.9244418997|-38.9244418997|-38.9244418997|-38.9244418997|-38.9244418997|-38.9244418997|-38.9244418997|-38.9244418997|-38.9244418997|-38.9244418997|-38.9244418997|-39.191602271843|-39.387337731043|-39.87251421689|-39.87251421689|-40.100571386008|-40.308969435856|-40.656631824888|-40.830146336464|-41.566272232166|38.880252761719|38.431947199368|38.236051206085|37.956167040371|37.869836819641|37.869836819641|37.425376058146||37.183750921405|37.138984723438|37.138984723438|37.138984723438|37.138984723438|36.839429903416|36.66214248912|36.300713139292|36.253571172022|35.95802794411|35.95802794411|35.95802794411|35.95802794411|35.95802794411|35.95802794411|||35.95802794411|35.95802794411|35.95802794411|35.95802794411|35.95802794411|35.614476002081|35.263548024918|35.263548024918|34.993387364044|34.933206020088|34.933206020088|34.933206020088||34.648561303584|-38.282946130748|-38.282946130748|-38.282946130748|-38.282946130748|-38.282946130748|-38.412462893246|-38.412462893246|-38.412462893246|-38.412462893246|-38.412462893246|-38.412462893246|-38.412462893246|-38.412462893246|-38.429960347015|-38.782731904805|-39.073591539397
10157|979560|/equities/bioneer-corp|MSCI_EEM_SMALLCAP||-29364.500006643|-29364.500006643|-29364.500006643|-29364.500006643|-29364.500006643|-29364.500006643|-29852.222229603|-30808.024699559|-31128.116913036|-31128.116913036|-31453.463236707|-32562.181374119|-33685.757082354|-34350.841202616|-34572.026176069|-34572.026176069|-35307.806862299|31172.012915156|31172.012915156|31172.012915156|31172.012915156|31172.012915156|31172.012915156|31172.012915156|31172.012915156|31172.012915156|31172.012915156|30302.236572395|||29819.151747106|-32822.472233782|-32822.472233782|-32822.472233782|-32822.472233782|-32822.472233782|-32822.472233782|-32822.472233782|-32822.472233782|-32822.472233782|-32822.472233782|-32822.472233782|-32822.472233782|-32822.472233782|-32822.472233782|-32822.472233782|-32822.472233782|-32822.472233782|-33124.969148647|-33364.776726725|-33364.776726725|-33891.41858525|-34073.265904514|-34073.265904514|-34073.265904514|-34073.265904514|-34073.265904514|-34073.265904514|-34073.265904514|-34073.265904514|-34073.265904514|-34073.265904514|-34073.265904514|-34761.962116127|-35221.624573474|-35263.933606875|-35263.933606875|-35263.933606875|-35263.933606875|-35263.933606875|-35263.933606875|-35263.933606875|-35509.40159269|-35509.40159269|-35509.40159269|-35509.40159269|-35509.40159269|-35509.40159269|-35509.40159269|-35509.40159269|-36432.668436323|-37814.076040359|-37853.180296739|-37853.180296739|-37890.120674499|-37890.120674499|-37890.120674499|-37890.120674499|-37890.120674499|-37890.120674499|-37890.120674499|-38016.800749444|-38738.951542523||||-38738.951542523|-38823.835047248|-39062.594496942|-39341.771663269|-40099.190736965|-41054.656374406|-41874.618193784|-43199.575770871|-44196.750856524|-44763.056507249|-45947.84056361|-46298.144880823|-46298.144880823|-46298.144880823|-46298.144880823|-46298.144880823|-46298.144880823|-46306.272089804|-46506.657022706|-46506.657022706|-46506.657022706|-46506.657022706|-46506.657022706|-46506.657022706|-46818.507803007|-47055.703433479|-47055.703433479|-47055.703433479|-47231.337148311|-48600.625351987|-48600.625351987|-48600.625351987|-48600.625351987|-48600.625351987|-48600.625351987|-48600.625351987|-48600.625351987|-48600.625351987|-48600.625351987|-48600.625351987|-48600.625351987|-48600.625351987|-48600.625351987|-48600.625351987|-48600.625351987|-48600.625351987|-49730.179035842|-49730.179035842|-49730.179035842|-49730.179035842|-49730.179035842|-49730.179035842|-50072.421150936|-51624.912389929|-51888.163444357|-51888.163444357|-52007.609190564|-52007.609190564|-52625.121322849|-53805.690358721|-54784.100398578|-56685.111553976|-56968.656239477|-56968.656239477|-57376.28471053|-59232.450259913|-59232.450259913|-59369.691678905|-59369.691678905|-61274.657421006|-63171.955234426|-63171.955234426|-63171.955234426|-63171.955234426|-63171.955234426|-63171.955234426|-63171.955234426|-63171.955234426|-63171.955234426|-63171.955234426|-63171.955234426|-63171.955234426|-63171.955234426|-63171.955234426|-63171.955234426|-63171.955234426|-63171.955234426|-63800.837241571|-63800.837241571|-63800.837241571|-63800.837241571|-63800.837241571|-63800.837241571|-63800.837241571|-63800.837241571|-63800.837241571|-63800.837241571|-63800.837241571|-63800.837241571|-67320.374712857|-69858.749680952|-73020.832978836|-84162.036643151|59708.848174277|59394.25700528|59394.25700528|51282.507783645|46636.119759605|44412.35528845|42998.136658852|42998.136658852|42998.136658852|42998.136658852|42998.136658852|42998.136658852|42998.136658852|42998.136658852|42998.136658852|42998.136658852|41968.774566326|41968.774566326|41968.774566326|41448.638407029|-51085.154931226|-51085.154931226|-51085.154931226|-51085.154931226|-51085.154931226|-51085.154931226|-51085.154931226|-51085.154931226|-51085.154931226|-52130.727701362|-52311.91966818|-53332.6885202|43885.11616801|43885.11616801|43885.11616801|43885.11616801|43885.11616801|43885.11616801|43885.11616801|43885.11616801|43885.11616801|43885.11616801|43885.11616801|43885.11616801|43885.11616801|43885.11616801|43885.11616801||43885.11616801|43885.11616801|43885.11616801|43885.11616801
10158|1166416|/equities/computer-age-management-services|MSCI_EEM_SMALLCAP|2713.0056755201|2713.0056755201|2713.0056755201|2713.0056755201|2706.3924687853|2693.9354087719|2693.9354087719|2693.9354087719|2693.9354087719|2693.9354087719||2693.9354087719|2693.9354087719|2693.9354087719||2693.9354087719|2693.9354087719|2693.9354087719|2693.9354087719|2693.9354087719|2663.8947847031|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674||2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2640.2568521674|2612.2787811821|2612.2787811821|2612.2787811821|2612.2787811821|2612.2787811821||2612.2787811821|2612.2787811821|2612.2787811821|2612.2787811821|2612.2787811821|2566.0026833531|2566.0026833531|2556.2280249063||2335.503361007|-2474.2875853785|-2474.2875853785|-2474.2875853785|-2474.2875853785|-2474.2875853785|-2474.2875853785|-2474.2875853785|-2474.2875853785|-2488.8197020699|-2521.3496092877|-2540.5078530931|-2575.505999422|-2611.5046885801||2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776||2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776|2405.3295078776||2405.3295078776|2405.3295078776|2405.3295078776|2378.2439410445|2364.5425686362|2364.5425686362|-2533.0794777357|-2533.0794777357|-2533.0794777357|-2533.0794777357|-2533.0794777357|-2533.0794777357|2368.3676766085|2368.3676766085|2368.3676766085|2368.3676766085|2368.3676766085|2368.3676766085|2368.3676766085|2368.3676766085|2368.3676766085|2368.3676766085|2355.514147512|2299.0296761636||2274.7093923508|2274.7093923508|2264.3938181068|2259.8500683011|2259.8500683011|2259.8500683011|2259.8500683011|2259.8500683011|2259.8500683011|2259.8500683011|2251.0417425568|2213.9889646969|2213.9889646969|2203.1238198238|2191.815311957|2190.7392355077|2172.8420986918|2172.8420986918|2172.8420986918|2172.8420986918|2172.8420986918|2172.8420986918|2172.8420986918|2172.8420986918|2172.8420986918|2172.8420986918|2172.8420986918|2172.8420986918|2172.8420986918|2172.8420986918|2146.1190012592|2101.8928973839||2101.8928973839|2101.8928973839|2101.8928973839|2101.8928973839|2101.8928973839|2101.8928973839|2101.8928973839|2101.8928973839|2101.8928973839|2101.8928973839|2084.869298269|2084.869298269|2084.869298269|2084.869298269|2084.869298269|2084.869298269|2084.869298269|2084.869298269|2084.869298269|2084.869298269|2052.9974051944|2052.9974051944|2052.9974051944|2052.9974051944|2052.9974051944|2052.9974051944|2028.4665857412|-2182.8704074538|-2182.8704074538|-2182.8704074538|-2182.8704074538|-2182.8704074538|-2182.8704074538|-2186.0398461301|-2186.0398461301|-2186.0398461301|-2186.0398461301|-2186.0398461301|-2186.0398461301|-2186.0398461301|-2186.6276746281|-2194.3546720842||-2194.3546720842|-2194.3546720842|-2194.3546720842|-2194.3546720842|-2214.8273890128|2043.4700198335|2043.4700198335|2043.4700198335|2043.4700198335|2043.4700198335||2043.4700198335|2043.4700198335|2043.4700198335|2043.4700198335||2018.3333743593|-2170.8826420181||-2170.8826420181|-2170.8826420181||-2170.8826420181|-2181.9724532623|-2226.4527638244|-2271.2641114976|-2274.6932575452|-2274.6932575452|-2274.6932575452|-2274.6932575452|-2296.0257250719|-2319.9981743421|-2348.1617491605|-2355.8630980255|2227.2411639899|2227.2411639899|2227.2411639899|2227.2411639899||2227.2411639899|2227.2411639899|2227.2411639899|2227.2411639899|2227.2411639899|2227.2411639899|2227.2411639899|2227.2411639899
10159|1129147|/equities/grupo-vamos-sa|MSCI_EEM_SMALLCAP|-8.8259461659126|-8.8259461659126|-8.8259461659126|-8.8259461659126|-8.8259461659126|-8.9590777709349|-8.9590777709349|-8.9590777709349|-8.9590777709349|-9.1223086068215|-9.1792316645585|-9.2708130114831|-9.3953473031033|-9.4198301566429|-9.470366929724|-9.4981856067469|-9.8035394570883|-10.146710649867|9.098792446174|9.098792446174|9.098792446174|9.098792446174|9.098792446174|9.098792446174|9.098792446174|9.098792446174|9.098792446174|9.098792446174|9.098792446174|||9.098792446174|9.098792446174|9.098792446174||9.098792446174|9.098792446174|9.098792446174|9.098792446174|9.0508800485816|8.8522595509441|8.8522595509441|8.6696424578842|8.6696424578842|8.6696424578842|8.6696424578842|8.6696424578842|8.6696424578842|8.6696424578842|8.6696424578842|8.6696424578842|8.6696424578842|8.6696424578842|8.6696424578842|8.6696424578842|8.6696424578842|8.6696424578842|8.6696424578842|8.6579357358279|8.6354845069583|8.5577604530847|8.43417832571||7.9702031896519|7.9702031896519|7.9702031896519|7.9702031896519|7.9702031896519|7.7991144178099|7.6717942023483|7.2831043429073||-8.8561678939767|-8.8561678939767|-8.904750573956|-8.904750573956|-8.904750573956|-8.904750573956|-9.0888212483757|-9.0888212483757|-9.0888212483757|-9.2759118920822|-9.5515692903222|-9.6774114341926|-9.6774114341926|-9.6774114341926||-9.6774114341926|-9.6774114341926|-9.6774114341926|-9.6774114341926|-9.9076791572783|-10.036865743025|-10.10596215286|-10.683290874055|-10.867086198664|-10.867086198664|-10.867086198664|-10.916762169574|-11.017513655263|-11.263348524921|-11.337734493036|-11.337734493036|-11.337734493036|-11.654149515119|-12.045659126983|-12.045659126983|-12.045659126983|-12.045659126983|-12.045659126983|-12.095177083265||-12.384640805204|-12.764741756847|-12.764741756847|-12.764741756847|-12.764741756847|-12.764741756847|-12.764741756847|-12.764741756847|-12.764741756847|-12.764741756847|-12.764741756847|-12.764741756847|-12.764741756847|-12.764741756847|-12.764741756847|-12.764741756847|-12.764741756847|-12.764741756847|-12.764741756847|-12.764741756847|-12.764741756847|-12.764741756847|-12.764741756847|-12.764741756847|-12.764741756847|-12.764741756847|-12.764741756847|-12.764741756847|-12.764741756847|-12.764741756847|-12.764741756847|-12.764741756847|-12.764741756847|-12.764741756847|-12.764741756847|-12.764741756847|-12.901656501001|-12.901656501001|-13.154618228482|-13.41179849153|-13.438146338115|-13.438146338115|-13.618862430274|-13.618862430274|-13.618862430274|-13.618862430274|-13.618862430274|-13.618862430274|-13.618862430274|-13.618862430274|-13.618862430274|-13.904892005081|-13.904892005081|-14.052657804616|-14.094063875551|-14.185070909257|-14.902856417491|12.98924339249|12.98924339249|12.98924339249|12.870204461159|12.870204461159|12.870204461159|12.727448901138||12.468276404232|12.133084560865|12.018191056774|12.018191056774|11.55410073991|11.55410073991|11.55410073991|11.55410073991|11.55410073991|11.228444721912|-13.076865326543|-13.076865326543|-13.076865326543|-13.076865326543|-13.076865326543|-13.076865326543|-13.105718169535|-13.105718169535|-13.105718169535|-13.105718169535|-13.105718169535|-13.105718169535|-13.105718169535|-13.105718169535|-13.110241821435|-13.377491609948|-13.71054595565||-13.982273245909|12.243528837789|12.243528837789|12.243528837789|12.243528837789||12.243528837789|12.243528837789|12.243528837789|12.243528837789|12.243528837789|-14.305292629193|-14.305292629193|-14.305292629193|-14.305292629193||-14.305292629193|-14.48310340664|-14.583460860662|-14.583460860662|-14.583460860662|-14.583460860662|-14.583460860662|-14.583460860662|-14.583460860662|-14.583460860662|-14.697178952355|-14.959974108972|-14.959974108972|-15.03638214366|13.121849905992|13.121849905992|13.121849905992|13.121849905992|13.121849905992|13.121849905992|13.121849905992|13.121849905992|13.121849905992|13.121849905992|13.121849905992|13.121849905992|13.121849905992|13.121849905992|13.121849905992|13.121849905992|13.121849905992
10160|103215|/equities/yulon-motor|MSCI_EEM_SMALLCAP|||||-72.001270703737|-72.001270703737|-72.001270703737|-72.001270703737|-72.001270703737|-72.001270703737|-72.001270703737|-72.001270703737|-72.001270703737|-72.001270703737|-72.001270703737|-72.001270703737|-72.001270703737|-73.029188823109|-74.109815995872|-74.109815995872|-74.109815995872|-74.109815995872|-74.109815995872|-75.716463743514|-76.409833279738|-76.409833279738|-77.253190306079|-77.253190306079|-77.253190306079||-77.253190306079|-77.253190306079|-77.253190306079|-77.253190306079|-77.397989144205|-77.507393524823|-77.507393524823|-78.447100610399|-78.724558268281|-79.588396295676|-80.775994442977|-81.020719172378|-81.020719172378|-81.020719172378|-81.020719172378|-81.020719172378|-81.020719172378|-81.020719172378|-81.020719172378|-81.700798910878|-81.812003791356|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-82.294335552632|-84.082593702144|-84.713991985129|-85.901241822294|-85.901241822294|-85.901241822294|-85.901241822294|-85.901241822294|-85.901241822294|-85.901241822294|-85.901241822294|-85.901241822294|-85.901241822294|-85.901241822294|-85.901241822294|-85.901241822294|||-85.906935103791|-86.14104205597|-86.584491427613|78.556965429301|78.556965429301||78.556965429301|78.556965429301|78.556965429301|78.556965429301|78.556965429301|78.556965429301|78.556965429301|78.556965429301|78.556965429301|78.556965429301|78.556965429301|78.556965429301|78.556965429301|78.556965429301|78.556965429301|78.556965429301|78.556965429301|78.556965429301|78.556965429301|76.779962096739|76.249956274615|74.61106252735|-80.461547426717|-80.461547426717|-80.461547426717|-80.461547426717|-80.461547426717|-80.461547426717|-80.461547426717|-80.461547426717|-80.461547426717|-80.461547426717|-81.979495106291|-82.671664620055|-85.030060645154|-85.030060645154|-85.030060645154|-85.030060645154|-85.030060645154|-85.030060645154||-85.030060645154|-85.030060645154|-85.030060645154|-85.030060645154|-85.030060645154|-85.030060645154|-85.030060645154|-85.030060645154|-86.094514286309|-87.066371959585|-87.066371959585|-87.066371959585|-87.066371959585|-87.066371959585|-87.066371959585|-87.066371959585|-87.995970030778|-88.256761747174|-88.256761747174|-88.256761747174|-88.256761747174|-88.256761747174|-88.256761747174|-88.256761747174|-88.256761747174|-88.306495202388|-88.306495202388|-89.084996025657|||-90.605553513208|83.081373080962|83.081373080962|83.081373080962|83.081373080962|83.081373080962|83.081373080962|83.081373080962|83.081373080962|83.081373080962|83.081373080962|83.081373080962|83.081373080962|81.579304016689|81.504784360042|77.961463463295|77.961463463295|76.476491031317|76.476491031317|76.476491031317|76.283319237384|-84.236750815019|-84.236750815019|-84.236750815019|-84.236750815019|-84.236750815019|-84.236750815019|-84.236750815019|-84.236750815019|-84.551945180479|76.324011784264|76.324011784264|76.324011784264|76.324011784264|76.324011784264|76.324011784264|76.324011784264||76.324011784264|76.324011784264|76.324011784264|76.324011784264|76.324011784264|76.324011784264|76.324011784264|76.324011784264|76.08223785898|73.330263609587|-80.47640884301|-80.47640884301|-80.47640884301|-80.47640884301|-80.47640884301|-80.47640884301|-80.507122547328||||-81.54699577547|-81.54699577547|-81.54699577547|-81.54699577547|-81.54699577547|-81.54699577547|-81.54699577547|-81.54699577547|-81.54699577547|-81.54699577547|-81.54699577547|-81.54699577547|-81.54699577547|-81.54699577547|-81.54699577547|-81.54699577547|74.879696335875|74.879696335875|74.879696335875|74.879696335875|74.879696335875|74.879696335875|74.879696335875|||74.879696335875|74.879696335875
10161|103165|/equities/run-long|MSCI_EEM_SMALLCAP|||||-109.26807881186|-109.26807881186|-109.74230979095|-110.83148116286|-110.83148116286|-110.83148116286|-110.83148116286|-111.06647871409|-111.06647871409|-111.06647871409|-111.06647871409|-111.06647871409|-111.06647871409|-111.06647871409|-111.43827981394|-111.43827981394|-111.43827981394|-111.43827981394|-111.43827981394|-111.43827981394|-111.43827981394|-111.43827981394|-111.43827981394|-111.43827981394|-111.43827981394||-111.43827981394|-112.02495035862|101.01406118856|101.01406118856|101.01406118856|101.01406118856|100.18229020952|96.95254467724|95.475049641377|91.438943283035|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|-97.376885567836|92.292970336305|92.292970336305|91.981077473281|89.743923060833|89.743923060833|89.720406095921|89.720406095921|89.720406095921|88.592476812335|88.592476812335|88.213858038553|88.034103756685|88.034103756685|88.034103756685|88.034103756685|88.034103756685|88.034103756685|88.034103756685|88.034103756685|88.034103756685|88.034103756685|88.034103756685|87.356302073879|||87.356302073879|87.319676328382|87.319676328382|87.319676328382|87.319676328382||87.319676328382|87.319676328382|87.319676328382|87.319676328382|87.319676328382|87.319676328382|87.319676328382|87.319676328382|87.319676328382|87.319676328382|87.319676328382|87.319676328382|87.319676328382|87.319676328382|87.305196683364|84.944662642432|84.071849160672|83.41872247643|82.220800547541|80.623114432164|80.239838725204|80.239838725204|80.239838725204|80.239838725204|80.239838725204|80.239838725204|80.239838725204|80.239838725204|80.239838725204|80.239838725204|79.205379836951|79.039310845174|76.26291088855|76.26291088855|76.26291088855|-83.579999478904|-83.579999478904|-84.561113075248|-84.856792136288|-85.189616017433||-85.189616017433|-85.189616017433|-85.189616017433|-85.189616017433|-85.406782057281|-85.406782057281|-85.406782057281|-85.406782057281|-85.406782057281|-85.406782057281|-85.406782057281|79.511557363131|79.511557363131|79.511557363131|79.511557363131|79.511557363131|78.151729555768|76.863035806729|76.325592289052|75.711772770442|75.113080177878|74.459357227041|74.459357227041|73.454841363379|73.149824500028|72.897112233307|72.897112233307|72.897112233307|||72.897112233307|72.897112233307|72.897112233307|72.897112233307|72.897112233307|72.897112233307|72.897112233307|72.897112233307|72.897112233307|72.787528329956|72.787528329956|72.787528329956|72.787528329956|72.787528329956|72.787528329956|72.787528329956|72.787528329956|72.787528329956|72.787528329956|72.787528329956|72.787528329956|72.787528329956|72.787528329956|72.787528329956|72.787528329956|72.301063925059|72.301063925059|72.301063925059|72.301063925059|72.301063925059|72.301063925059|72.301063925059|72.301063925059|72.301063925059|72.301063925059|72.301063925059|72.301063925059||72.301063925059|72.301063925059|72.301063925059|72.301063925059|72.301063925059|72.301063925059|72.301063925059|72.301063925059|71.084512081445|70.317301409113|70.317301409113|70.080331423402|69.428147636652|69.071172050488|69.071172050488|67.912413389431|-71.376379669953||||-71.376379669953|-71.376379669953|-71.376379669953|-71.376379669953|-71.376379669953|-71.376379669953|-71.376379669953|-71.376379669953|-71.376379669953|-71.376379669953|-71.819600998679|-71.819600998679|-72.755112051213|-73.132855137734|-73.132855137734|70.414422151036|70.414422151036|70.414422151036|70.414422151036|70.414422151036|70.414422151036|70.414422151036|70.414422151036|||70.414422151036|70.414422151036
10162|103209|/equities/kenda-rubber|MSCI_EEM_SMALLCAP|||||-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.719161685826|-30.785178909171|-31.189087613278|-31.585603305652|-31.585603305652|-31.7173357771|-32.022040557659|-32.042911525424|-32.042911525424|-32.042911525424|-32.042911525424|-32.042911525424|-32.042911525424||-32.042911525424|-32.042911525424|-32.042911525424|-32.042911525424|-32.042911525424|-32.042911525424|-32.042911525424|-32.042911525424|-32.0782348799|-32.188752288518|-32.188752288518|-32.188752288518|-32.188752288518|30.739898083514|30.739898083514|30.739898083514|30.739898083514|30.739898083514|30.739898083514|30.739898083514|30.739898083514|30.739898083514|30.739898083514|30.739898083514|30.739898083514|30.739898083514|30.739898083514|30.739898083514|30.739898083514|30.155443162726|29.997714752408|29.911349555355|29.351498997324|-30.000448591903|-30.000448591903|-30.000448591903|-30.000448591903|-30.000448591903|-30.000448591903|-30.000448591903|-30.000448591903|-30.000448591903|-30.000448591903|-30.0583889569|-30.0583889569|-30.0583889569|-30.0583889569|-30.0583889569|-30.0583889569|-30.129433760376|-30.129433760376|-30.129433760376|-30.129433760376|-30.129433760376|-30.26272848103|-30.26272848103|-30.26272848103|-30.26272848103|||-30.26272848103|-30.290404649104|-30.290404649104|29.398794253678|29.398794253678||29.398794253678|29.398794253678|29.398794253678|29.398794253678|29.398794253678|29.398794253678|29.398794253678|29.398794253678|29.398794253678|29.398794253678|29.398794253678|29.187806935118|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497|-30.159818417497||-30.159818417497|-30.159818417497|-30.209058201464|-30.209058201464|-30.209058201464|-30.209058201464|-30.229508943196|-30.238344690133|-30.509271432877|-30.61863539166|-30.726261270783|-30.79886327762|-30.79886327762|-30.79886327762|-30.79886327762|-30.819150918132|-30.819150918132|-30.819150918132|-30.819150918132|-30.984276764267|-31.072510287357|-31.246087325283|-31.246087325283|-31.246087325283|-31.246087325283|-31.246087325283|-31.246087325283|-31.246087325283|||-31.246087325283|-31.246087325283|-31.246087325283|-31.246087325283|-31.246087325283|30.652911543109|30.528235620103|30.48970709227|30.424666064572|30.424666064572|30.424666064572|30.330184134721|30.214093059169|30.171320267764|30.171320267764|30.171320267764|30.171320267764|30.171320267764|30.171320267764|30.171320267764|30.171320267764|-31.272166686143|-31.272166686143|-31.272166686143|-31.272166686143|-31.272166686143|-31.272166686143|-31.272166686143|-31.405184804163|-31.84464990956|30.776049715717|30.776049715717|30.746048052172|30.746048052172|30.618289608557|30.618289608557|30.618289608557||30.618289608557|30.618289608557|30.618289608557|30.618289608557|30.618289608557|30.618289608557|30.618289608557|30.618289608557|30.618289608557|30.618289608557|30.411988623495|30.400754141339|30.400754141339|30.400754141339|30.400754141339|30.400754141339|30.400754141339||||30.400754141339|30.400754141339|30.400754141339|30.400754141339|30.400754141339|30.400754141339|-31.391787133322|-31.391787133322|-31.391787133322|-31.391787133322|-31.6575405175|-31.791712449051|-31.85026263315|30.815344115128|30.815344115128|30.815344115128|30.815344115128|30.815344115128|30.815344115128|30.815344115128|30.815344115128|30.815344115128|30.815344115128|||30.815344115128|30.815344115128
10163|18162|/equities/gujarat-fluorochemicals|MSCI_EEM_SMALLCAP|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861|-3791.2667802861||-3791.2667802861|-3791.2667802861|-3791.2667802861||-3791.2667802861|-3791.2667802861|-3791.2667802861|-3797.2231930365|-3797.2231930365|-3797.2231930365|-3797.2231930365|-3797.2231930365|-3912.9396562167|3493.0894778502|3493.0894778502|3493.0894778502|3493.0894778502|3433.5299075723|3360.9665259918|3308.5850261671|3269.2723313924|3269.2723313924|3269.2723313924||3142.8191513084|3125.1904187643|3125.1904187643|3042.4449341522|3008.849907847|2930.3026319828|2888.9363554149|2865.9346820148|2816.3497334887|2687.1834196198|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983||-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983||-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983|-2940.6488066983||-2942.276451887|-2967.7905265107|-2994.0949290874|-3029.9221135911|-3048.026230797|-3048.026230797|-3048.026230797|-3048.026230797|-3048.026230797|-3048.026230797|-3048.026230797|-3100.7680233682|-3121.9505001401|-3141.1201032372|2869.4012403128||2869.4012403128|2869.4012403128|2869.4012403128|2869.4012403128|2869.4012403128|2869.4012403128|2869.4012403128|2869.4012403128||2869.4012403128|2869.4012403128|2852.6444985681|2852.6444985681|2852.6444985681|2852.6444985681|2850.6958458682|2850.6958458682|2850.6958458682|2850.6958458682|2850.6958458682|2850.6958458682|2817.9091755306|2790.6602194481|2739.8085418998|2705.841461595|2705.841461595|2677.6016617438|2677.6016617438|2677.6016617438|2677.6016617438|2677.6016617438|2677.6016617438|2677.6016617438||2677.6016617438|2628.2430217157|-2901.998364547|-2901.998364547|-2901.998364547|-2901.998364547|-2901.998364547|-2901.998364547|-2901.998364547|-2901.998364547|-2901.998364547|-2901.998364547|-2930.2824055478|-2930.2824055478|-2930.2824055478|-2930.2824055478|-2930.2824055478|-2930.2824055478|-2930.2824055478|-2930.2824055478|-2930.2824055478|-2930.2824055478|-2930.2824055478|-2932.746970791|-2988.4522684353|-3044.1191518856|-3099.1518544171|-3136.2437461189|-3150.8493233174|-3150.8493233174|-3150.8493233174|-3150.8493233174||-3193.4326248665|-3231.1473609628|-3241.9554010698|-3272.9366381244|-3321.8406222216|-3343.0117292262|-3368.0270434328|-3381.4613462618|-3381.4613462618|-3381.4613462618|-3381.4613462618|-3386.9376557857|-3387.5334847272|-3433.6121564243|-3435.5098086402|-3435.5098086402|-3461.7275868571|3166.2249755797|3166.2249755797|3166.2249755797|3166.2249755797|3152.390184114|3152.390184114|3152.390184114|3152.390184114|3152.390184114|3152.390184114|3152.390184114|3152.390184114|3152.390184114|3152.390184114|3152.390184114|3152.390184114|3152.390184114|3152.390184114|3152.390184114|3152.390184114|3152.390184114|3152.390184114|3152.390184114|3126.3172514379|3126.3172514379||3095.7607481375|3095.7607481375|3095.7607481375|3095.7607481375|3073.095411342|3016.4476331534|3012.2251262468|2967.8391024053|-3237.3348262802|-3237.3348262802||-3237.3348262802|-3237.3348262802|-3237.3348262802|-3237.3348262802||-3237.3348262802|-3237.3348262802||-3237.3348262802|-3237.3348262802||-3237.3348262802|-3237.3348262802|-3287.3347429987|-3287.3347429987|-3287.3347429987|-3287.3347429987|-3287.3347429987|-3287.3347429987|2972.7480534994|2972.7480534994|2972.7480534994|2972.7480534994|2972.7480534994|2950.208937482|2939.7960904748|2915.5733470553||2901.470385617|2872.3513404584|2872.3513404584|2872.3513404584|2820.8236465163|2751.9957427655|2750.0341152256|2717.1580611162
10164|950467|/equities/pentamaster-corporation-bhd|MSCI_EEM_SMALLCAP|-4.4116160210803|-4.4116160210803|-4.4116160210803|-4.4116160210803|-4.4116160210803|-4.4116160210803||-4.4840180141876|-4.5184115206126|-4.5184115206126|-4.5184115206126||-4.5184115206126|-4.5184115206126|-4.5184115206126|-4.5184115206126|-4.5184115206126|-4.5321240993477|-4.554026454923|-4.6383628516699|-4.6748476458154|-4.6776085907178|-4.6917870898994|-4.6936780421308|-4.6936780421308|-4.6936780421308|-4.6936780421308|-4.7505496870687|-4.7505496870687||-4.7505496870687|-4.7505496870687|-4.7505496870687|-4.7505496870687||-4.7505496870687|-4.7505496870687|-4.7505496870687|-4.7505496870687|-4.7505496870687|-4.7505496870687|-4.7505496870687|-4.7505496870687|-4.7505496870687|-4.7505496870687|-4.7856106373127|-4.8090119993748|-4.8555689030292|-4.8806321017612|-4.9345910673527|-4.9494454860888|-4.9494454860888|-4.9494454860888|-4.9494454860888|-4.9494454860888|-4.9494454860888|-4.9704952505122|-4.9905486251443|-4.9905486251443|-4.9905486251443|-5.0233875276346|-5.0282083354282|-5.0592079733978|-5.0592079733978||-5.0829726176952|-5.0829726176952|-5.137191900224|-5.1597903836546|-5.1597903836546|-5.1597903836546|-5.1597903836546|-5.1692114791139|4.9498826453947|4.9498826453947|4.9498826453947|4.9498826453947|4.9498826453947|4.9498826453947|4.9498826453947|4.9498826453947|4.9498826453947|4.9498826453947|4.9498826453947|4.9498826453947|4.9498826453947|4.9498826453947|4.9498826453947|4.9326473286707|-5.292818439629|-5.292818439629|-5.292818439629|-5.292818439629|-5.3570203655587|-5.3923464375249|-5.3923464375249||-5.3923464375249|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193||5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.1471958039193|5.053550945166|5.0392487123422|5.0392487123422|5.0392487123422|5.0392487123422|5.0392487123422|5.0392487123422|5.0392487123422|5.0392487123422|5.0392487123422|5.0392487123422|5.0392487123422|5.0392487123422|5.0392487123422|5.0392487123422||4.9736097471375|4.9701217696025|4.8623575419137|4.8426196277085|4.8117995725675|4.7995601624023|4.7995601624023|4.7995601624023|4.7468645623892|4.7468645623892|4.7051891829202|-5.0074052785173|-5.0074052785173||-5.0074052785173|-5.0074052785173|-5.0074052785173|-5.0074052785173|-5.0074052785173|-5.0074052785173|-5.0074052785173|-5.0074052785173|-5.0074052785173|-5.0074052785173|-5.0074052785173|-5.0074052785173|-5.0074052785173|-5.0074052785173|-5.0074052785173|-5.0074052785173|-5.0074052785173||-5.0074052785173|-5.0074052785173|-5.0074052785173|-5.0074052785173|-5.0074052785173|-5.0074052785173|-5.0074052785173|-5.0074052785173|-5.0150966169684|-5.0150966169684|-5.0150966169684|-5.0150966169684|-5.0150966169684|-5.0150966169684|-5.0150966169684|-5.0150966169684|-5.0150966169684|-5.0150966169684|-5.0150966169684|-5.0150966169684|-5.0150966169684||-5.0150966169684|-5.0150966169684||-5.0150966169684|-5.0150966169684|-5.0150966169684|-5.0967739690508|||4.8140977147456|4.8140977147456|4.8140977147456|4.8140977147456|4.760108391801|4.7430352305673|4.7430352305673|4.7291777417524|4.7291777417524|4.7291777417524|4.6885309004632|-4.946226753207|-4.946226753207|-4.946226753207|-4.946226753207|-4.946226753207|-4.946226753207|-4.946226753207|-4.946226753207|-4.946226753207|-4.946226753207|-4.946226753207|-4.946226753207|-4.946226753207|-4.946226753207|-4.946226753207|-4.9962677089913|-4.9962677089913|-5.0064086746886|-5.0619463367492|-5.0619463367492|-5.0619463367492|-5.113829127421|-5.1570324538703|-5.2047828957732|-5.2047828957732|-5.2047828957732|-5.2047828957732|-5.2047828957732|-5.2047828957732|-5.2047828957732
10165|103207|/equities/china-rubber|MSCI_EEM_SMALLCAP|||||-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505|-18.840617547505|-18.855083236567|-18.855083236567|-18.997314198671|-19.260904559226|-19.453782780006|-19.481981629613|-19.527202891512|-19.58300251343|-19.739447957698|-19.834194220662|-19.834194220662|-19.890771695376|-19.939282926578|-19.939282926578||-19.939282926578|-19.939282926578|-19.939282926578|-19.939282926578|-19.939282926578|-19.98359203642|-19.98359203642|-19.98359203642|-19.98359203642|19.369610583219|19.369610583219|19.369610583219|19.369610583219|19.369610583219|19.369610583219|19.369610583219|19.369610583219|19.369610583219|19.369610583219|19.369610583219|19.369610583219|19.369610583219|19.369610583219|19.369610583219|19.369610583219|19.369610583219|19.369610583219|-19.992905760212|-19.992905760212|-19.992905760212|-19.992905760212|-19.992905760212|-19.992905760212|-19.992905760212|-19.992905760212|-19.992905760212|-19.992905760212|-19.992905760212|-19.992905760212|-19.992905760212|-19.992905760212|-19.992905760212|-19.992905760212|-20.037984548312|-20.037984548312|-20.037984548312|-20.037984548312|-20.037984548312|-20.037984548312|-20.037984548312|-20.037984548312|-20.150537793616|-20.27837532624|-20.489861155708|-20.533096406325|-20.533096406325|-20.533096406325|-20.533096406325|||-20.533096406325|-20.533096406325|-20.533096406325|-20.602637999302|-20.602637999302||-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.602637999302|-20.689042348603|-21.065602376439|-21.072890681666|-21.430989921801|20.146490989941|20.146490989941|20.146490989941|20.146490989941|20.146490989941||19.957211532878|-21.035327503448|-21.035327503448|-21.035327503448|-21.035327503448|-21.035327503448|-21.035327503448|-21.119808485514|-21.274786633922|-21.305317952317|-21.42187025278|-21.42187025278|-21.42187025278|-21.515967180654|-21.723297015742|-21.906441467687|-21.940490901122|-22.022767371214|-22.139185289848|-22.474094766497|-22.876771708462|-23.107524947031|-23.218240300941|-23.218240300941|-23.34248939281|-23.632205096608|-23.632205096608|-23.632205096608|||-23.632205096608|-23.96633867834|21.851290760062|20.301433838763|19.85413367707|19.85413367707|19.85413367707|19.85413367707|19.85413367707|19.85413367707|19.85413367707|19.801815959684|19.749239679699|19.74427697789|19.74427697789|19.74427697789|19.74427697789|19.74427697789|19.74427697789|19.74427697789|19.74427697789|19.74427697789|19.74427697789|19.74427697789|19.74427697789|19.74427697789|19.74427697789|19.74427697789|19.74427697789|19.74427697789|19.74427697789|19.74427697789|19.74427697789|-20.528826012635|-20.528826012635|-20.528826012635|-20.528826012635||-20.528826012635|-20.528826012635|-20.528826012635|-20.528826012635|-20.528826012635|-20.528826012635|-20.528826012635|-20.528826012635|-20.528826012635|-20.528826012635|-20.528826012635|-20.528826012635|-20.528826012635|-20.528826012635|-20.528826012635|-20.528826012635|-20.528826012635||||-20.588862752021|-20.588862752021|-20.588862752021|-20.588862752021|-20.588862752021|-20.588862752021|-20.588862752021|-20.588862752021|-20.588862752021|-20.588862752021|-20.588862752021|-20.588862752021|-20.747052827368|-20.747052827368|-20.760614252631|-21.000953120723|20.167962272071|20.167962272071|20.167962272071|20.167962272071|20.167962272071|20.167962272071|20.167962272071|||20.167962272071|20.167962272071
10166|37737|/equities/budimex|MSCI_EEM_SMALLCAP|645.90194828226|645.90194828226|644.11327586918|637.9591954102|636.0002680524|636.0002680524|636.0002680524|629.22252005822|612.80280006469|599.39200007187|598.41337050961|598.41337050961|598.41337050961|598.41337050961|598.41337050961|598.41337050961|598.41337050961|598.41337050961|598.41337050961|598.41337050961|598.41337050961|598.41337050961|598.41337050961|598.41337050961|584.18152278845|580.64022871486|580.64022871486|580.64022871486|580.64022871486||580.64022871486|580.64022871486|576.76692079429|||568.96324532698|568.51017941603|568.51017941603|568.01131046226|558.90145606917|550.44606229908|542.88451366565|539.11668353783|539.11668353783|531.35187059759|519.42849190342|519.42849190342|519.42849190342|516.83625320363|516.83625320363|516.83625320363|516.83625320363|516.83625320363|516.83625320363|516.83625320363|516.83625320363|516.15139244848|501.66821383164|496.57579314627|491.42073227934|491.42073227934|485.35636919927|476.39596577697|452.43996197441|447.67049599031|447.67049599031|447.67049599031|447.67049599031|447.67049599031|447.67049599031|447.67049599031|447.67049599031||447.67049599031|447.67049599031|447.67049599031|447.67049599031|447.67049599031|447.67049599031|447.67049599031|447.67049599031|447.67049599031|447.67049599031|447.67049599031|436.41166221146|417.20740245717|407.70266939686|401.08554989068|-456.92574394626|-456.92574394626|-456.92574394626|-458.65373114505|-458.65373114505|-458.65373114505|-458.65373114505|-458.65373114505|-458.65373114505|-458.65373114505|-458.65373114505|-458.65373114505|-458.65373114505|-458.65373114505|-458.65373114505|-458.65373114505|-458.65373114505|-458.65373114505|-458.65373114505|-458.65373114505|-458.65373114505|-464.50414571672|-476.53238412969|-480.25820458855|-484.89800509838|-491.41445010932|-493.59938901035|-494.77709890039|448.84256498711|448.84256498711|448.84256498711|448.84256498711|448.84256498711|448.84256498711|448.84256498711|448.84256498711|448.84256498711|448.84256498711|448.84256498711|448.84256498711||437.10284998568|422.86427776186|406.33615955325|406.33615955325|406.33615955325|406.33615955325|406.33615955325|406.33615955325|406.33615955325|406.33615955325|406.33615955325|406.33615955325|406.33615955325|406.33615955325|406.33615955325|405.02491022394|405.02491022394|405.02491022394|387.38878913771|375.40421015301|367.50467794779|355.44964216421|347.36071351579|344.90015571439|344.90015571439|344.90015571439|-367.96786843842|-367.96786843842|-367.96786843842|-367.96786843842|-367.96786843842|-367.96786843842|-367.96786843842|-367.96786843842|-367.96786843842|-367.96786843842|-367.96786843842|-367.96786843842|-367.96786843842|-367.96786843842|-367.96786843842|-367.96786843842|-367.96786843842|-367.96786843842|-367.96786843842|-367.96786843842|-367.96786843842||-367.96786843842|-367.96786843842|-367.96786843842|-367.96786843842|-367.96786843842|-367.96786843842|-368.1068916297|-368.1068916297|-368.1068916297|-368.1068916297|-368.1068916297|343.75891490265|343.75891490265|343.75891490265|343.75891490265|343.75891490265|343.75891490265|343.75891490265|343.55039442269|343.55039442269|343.55039442269|343.55039442269|343.55039442269|340.83377158076|340.03752397863||339.48613775403||338.9568197267|337.47979969633|334.3762959214|334.3762959214|329.564220998|329.564220998|329.564220998|329.564220998|329.564220998|329.564220998|327.96024555333|319.12249505926|316.02499451028|304.30554945587|||298.39505495097|297.49450550108|295.2438950012|293.38210555688|292.39362224796|292.39362224796|292.39362224796|292.39362224796|288.78474660563|288.78474660563|288.78474660563|288.78474660563|283.11851037535|283.11851037535|283.11851037535|283.11851037535|283.11851037535|283.11851037535|283.11851037535|283.11851037535|281.2983448615|279.10927206833|272.48252452037|271.54015372885|271.54015372885|267.87794858761|266.83660954179|-287.77285891075|-287.77285891075|-287.77285891075|-287.77285891075
10167|943638|/equities/intellect-design-arena-ltd|MSCI_EEM_SMALLCAP|922.45308450807|922.45308450807|876.97286557212|849.09208370861|823.59277977588|823.59277977588|823.59277977588|823.59277977588|823.59277977588|823.59277977588||823.59277977588|823.59277977588|823.59277977588||823.59277977588|785.20865911512|784.50682379436|774.47147969882|761.17664750064|759.49974193469|759.49974193469|759.49974193469|759.49974193469|759.49974193469|759.49974193469|759.49974193469|759.49974193469|759.49974193469|759.49974193469|759.14138603094|753.20987065504|750.69708054011|734.8551003397||727.1617065724|727.1617065724|727.1617065724|727.1617065724|727.1617065724|719.65745717245|709.26385350976|709.07419696602|709.07419696602|694.13243225716|687.64611906589|687.64611906589|687.64611906589|687.64611906589|687.64611906589|687.64611906589|654.42068242564|-716.64919136386|-716.64919136386||-716.64919136386|-716.64919136386|-716.64919136386|-716.64919136386|-716.64919136386|-716.64919136386|-716.64919136386|-716.64919136386||-716.64919136386|-716.64919136386|-716.64919136386|-716.64919136386|-716.64919136386|-716.64919136386|-716.64919136386|-716.64919136386|-716.64919136386|-716.64919136386|-716.64919136386|-716.64919136386|-716.64919136386|-716.64919136386||-731.12134137001|-736.3396144664|-736.3396144664|-736.3396144664|-736.3396144664|-745.67458383636|-747.05784312438|-748.77704825878|-748.77704825878|-748.77704825878|-748.77704825878|-748.77704825878|-748.77704825878|-748.77704825878|-748.77704825878||-748.77704825878|-748.77704825878|-748.77704825878|-748.77704825878|-748.77704825878|-748.77704825878|-748.77704825878|-748.77704825878||-748.77704825878|-748.77704825878|-748.77704825878|-748.77704825878|-748.77704825878|671.14558523851|671.14558523851|671.14558523851|671.14558523851|671.14558523851|664.60134386964|664.60134386964|652.72374931913|636.02361103276|629.93578847122|629.93578847122|629.93578847122|629.93578847122|629.93578847122|629.93578847122|629.93578847122|629.93578847122|629.93578847122|629.93578847122||618.59694103194|618.59694103194|616.87210641331|616.87210641331|616.87210641331|616.87210641331|604.31064802217|589.00089565913|589.00089565913|589.00089565913|582.85932579747|560.19367091646|-641.89823115467|584.82443928026|584.82443928026|584.82443928026|584.82443928026|584.82443928026|584.82443928026|584.82443928026|584.82443928026|584.82443928026|584.82443928026|584.82443928026|584.82443928026|584.82443928026|584.82443928026|584.82443928026|584.82443928026|584.82443928026|584.82443928026|584.82443928026||575.78119919478|575.78119919478|575.78119919478|575.78119919478|575.78119919478|575.78119919478|573.39021251134|567.53080863348|560.59820126723|560.59820126723|560.59820126723|551.84800072986|551.258397768|551.258397768|551.258397768|551.258397768|551.258397768|551.258397768|551.258397768|547.06210591844|528.99677825031|523.18398577764|523.18398577764|523.18398577764|513.68497538119|508.59443404442|507.99656218694|501.10730488219|500.76241750382|500.76241750382|491.54435888554|489.8633939752|489.8633939752|455.973215528|429.14225530099|429.14225530099|429.14225530099|420.68028671953|414.19541216158|414.19541216158|410.55853801626|410.55853801626||405.2067014471|396.86300635507|396.74260333941|396.74260333941|393.63817478992|393.63817478992|393.63817478992|393.63817478992|392.87868816705|-436.9767098528||-436.9767098528|-436.9767098528|-436.9767098528|-436.9767098528||-436.9767098528|-436.9767098528||-436.9767098528|-436.9767098528||-436.9767098528|-438.524123415|-445.16835837077|-445.16835837077|-445.16835837077|-445.16835837077|-445.16835837077|-445.16835837077|-445.16835837077|-445.16835837077|-455.71761803838|-458.42235846224|418.84411493893|418.84411493893|418.84411493893|418.84411493893||418.84411493893|418.84411493893|418.84411493893|418.84411493893|418.84411493893|418.84411493893|418.84411493893|418.84411493893
10168|949951|/equities/equites-property-fund-ltd|MSCI_EEM_SMALLCAP|1318.5880101812|1318.5880101812|1318.5880101812|1318.5880101812|1318.5880101812|1318.5880101812|1318.5880101812|1318.5880101812|1318.5880101812|1298.0127417939|1298.0127417939|1298.0127417939|1298.0127417939|1298.0127417939|1298.0127417939|1298.0127417939|1298.0127417939|1298.0127417939|1298.0127417939|1298.0127417939|1298.0127417939|1292.2919353265|1288.855544254|1288.855544254|1288.855544254|1288.855544254|1288.855544254|1274.7283825044|1269.1831882771||1269.1831882771|1252.8146536412|1227.1829484902|||1212.7782613502|1212.7782613502|1212.7782613502|1212.7782613502|1212.7782613502||1212.7782613502|1167.809179278|1163.7499029876|1163.7499029876|1163.7499029876|1120.1542012193|1120.1542012193|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1231.2308479272|-1262.0342754746|1194.2055688913|1194.2055688913|1194.2055688913|1194.2055688913|1194.2055688913|1194.2055688913|1194.2055688913|1194.2055688913|1194.2055688913|1194.2055688913|1194.2055688913|1194.2055688913|1194.2055688913|1194.2055688913|1194.2055688913|1192.3950765459|1192.2723072732|1185.5596588003|1185.5596588003|1185.5596588003|1185.5596588003||1185.5596588003|1185.5596588003|1185.5596588003|1185.5596588003|1185.5596588003|1185.5596588003|1185.5596588003|1185.5596588003|1185.5596588003|1185.5596588003|1184.7840358577|1184.7840358577|1184.7840358577|1184.7840358577|1184.7840358577|1184.7840358577|1175.340094281|1175.340094281|1175.340094281|1175.340094281|1174.8778825344|1170.753202816|1138.7257809067|1135.9231324017|1135.9231324017|1135.9231324017|1135.9231324017|1135.9231324017|1135.9231324017|1121.6581881502|1121.6581881502|1098.8979868336||-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679|-1179.6596491679||-1179.6596491679|-1179.6596491679|-1179.6596491679|-1190.2884990755|-1229.0983323061|-1256.6092581179|-1266.0658423532|-1273.7953803924|-1294.328200436|-1310.1424449289|-1318.7561048505|-1318.7561048505|-1331.6178942784|-1341.4912275042|-1341.4912275042|-1357.6569194491|-1395.0076882767|-1453.4529869742|-1454.2255410824|-1469.0283789804|-1474.5870877561|-1488.8189863956|-1505.0296128341|-1505.0296128341|-1544.1995698157|-1548.3663509131|-1548.3663509131|-1548.3663509131|1499.9211857455|1499.9211857455|1499.9211857455|1499.9211857455|1499.9211857455||1499.9211857455||1499.9211857455|1499.9211857455|1499.9211857455|1499.9211857455|1499.9211857455|1499.9211857455|1499.9211857455|1499.9211857455|1499.9211857455|1499.9211857455|1485.0878836365|1485.0878836365|||1467.5344242425|1467.5344242425|1461.5078434072|-1562.1941968435|-1562.1941968435|-1562.1941968435|-1562.1941968435|-1562.1941968435|-1562.1941968435|-1562.1941968435|-1562.1941968435|-1562.1941968435||-1562.1941968435|-1574.4866627698|-1574.4866627698|-1579.2057565059|-1579.2057565059|-1598.7601932172|-1598.7601932172|-1602.1286468402|-1602.1286468402|-1602.1286468402|-1602.1286468402|-1602.1286468402|-1602.1286468402|-1602.1286468402|-1602.1286468402|-1602.1286468402|-1602.1286468402|-1602.1286468402
10169|1096132|/equities/niu-technologies|MSCI_EEM_SMALLCAP|-1.9711502002275|-1.9740557655798|-1.9764584925258|-1.9764584925258|-1.9764584925258|-2.0243982701924|-2.1063266857473|-2.1063266857473|-2.1063266857473|-2.1063266857473|-2.1063266857473|-2.1063266857473|-2.1063266857473|-2.1063266857473|-2.1063266857473|-2.1231407373049|-2.153013213046|-2.153013213046|-2.2433480439005||-2.3451105956455|-2.3451105956455|-2.3846338859554|-2.4290376494721|-2.438375242374|-2.443750217912|-2.4491071993734|-2.4491071993734|-2.4491071993734||-2.4491071993734|-2.4491071993734|-2.4491071993734|-2.4491071993734||-2.4491071993734|-2.4491071993734|-2.4491071993734|-2.4491071993734|-2.4491071993734|-2.4491071993734|-2.4491071993734|-2.4491071993734|-2.4491071993734|1.9769000282545|1.9769000282545|1.9769000282545|1.9769000282545|1.9769000282545|1.9769000282545|1.9769000282545|1.9769000282545|1.9769000282545|1.9769000282545|1.9769000282545|1.9579799907341||1.9579799907341|1.9579799907341|1.9579799907341|1.9579799907341|1.9579799907341|1.9579799907341|1.9579799907341|1.9579799907341|1.9579799907341|1.9579799907341|1.9579799907341|1.9579799907341|-2.4114890357101|-2.4114890357101|-2.4114890357101|-2.4114890357101|-2.4114890357101|-2.4114890357101|-2.4151466455537|-2.4151466455537|-2.4151466455537|-2.4151466455537|-2.4151466455537|-2.4990517923653|-2.544602136857|-2.7050022869713|-2.7521835778239|-2.7521835778239|-2.7898041113751|-2.9046434570522|-2.9046434570522|-2.9046434570522|-2.9046434570522|-2.9943463153106|-2.9943463153106|-2.9943463153106|-3.063440303721|-3.1344972783592|-3.1344972783592|-3.1344972783592|-3.1344972783592|-3.1344972783592|-3.1344972783592|-3.1344972783592|-3.1344972783592|-3.257774796118|-3.2995366633547|-3.2995366633547|-3.4311518073758|-3.4376687739382|-3.4719096923415|-3.4761037768411|-3.4761037768411|-3.4761037768411|-3.5612263879828|-3.5858649711786|-3.5858649711786||-3.5858649711786|-3.5858649711786|-3.5858649711786|-3.5858649711786|-3.5858649711786|-3.5858649711786|-3.6287388780579|-3.723084885624|-3.723084885624|-3.723084885624|-3.7817609649532|-3.9111232207476|-3.9218035457596|-4.029226302887|-4.1452513268535|-4.3419458922351|3.7080617629261|3.7080617629261|3.7080617629261|3.7080617629261|3.7080617629261|3.7080617629261|3.7080617629261|3.7080617629261|3.7080617629261|-4.3474760568778|-4.3474760568778|-4.3474760568778|-4.3474760568778|-4.3474760568778|-4.3474760568778|-4.4560843614119|-4.563222817566|-4.563222817566|-4.563222817566|-4.6242040989289|-4.6242040989289|-4.6242040989289|-4.6242040989289|-4.6242040989289|-4.6242040989289|-4.6242040989289|-4.6242040989289||-4.6242040989289|-4.6242040989289|-4.6242040989289|-4.6242040989289|-4.6242040989289|-4.6242040989289|-4.6242040989289|3.9867278570334|3.9867278570334|3.9867278570334||3.9867278570334|3.9867278570334|3.8635866105998|3.7928739587956|3.7206933807988|3.6743815819046|3.5137571140154|-4.285940546397|-4.285940546397|-4.285940546397|-4.285940546397|-4.285940546397|-4.3771562781639|3.5499852201701||3.5499852201701|3.5499852201701|3.5499852201701|3.5499852201701|3.5499852201701|3.4086668250032|3.2943534707682|-3.8614170305836|-3.8614170305836|-3.8614170305836|-3.8614170305836|-3.8614170305836|-3.8614170305836|-3.8614170305836|-3.8614170305836|-3.8614170305836|-3.8614170305836|-3.8614170305836|-3.9257521621505|-4.0683739871208|-4.0683739871208|-4.0683739871208|-4.1012025505457|-4.1012025505457|-4.1410583820778|-4.1550648838102|-4.1995165910786|-4.2233516735574|-4.3088830412432|-4.3088830412432|-4.3088830412432|-4.3088830412432|-4.3088830412432|-4.3088830412432|-4.3088830412432||-4.3088830412432|-4.3088830412432|-4.3088830412432|-4.3088830412432|-4.3088830412432|-4.3088830412432|-4.3088830412432|-4.3088830412432|-4.3088830412432|-4.3088830412432|-4.3088830412432|-4.3088830412432|-4.3088830412432|-4.3088830412432|-4.3088830412432|-4.3088830412432|-4.3088830412432|-4.3088830412432|-4.3088830412432|-4.5279256570124|-4.703250790943|-4.7419452946597|-4.9443837184833|-5.0729454924465|-5.0729454924465|-5.0729454924465|-5.0729454924465|-5.1138285983272|-5.2553093818236|-5.3100104494678|-5.4560360879874
10170|947206|/equities/vinati-organics-ltd|MSCI_EEM_SMALLCAP|-1740.1407167549|-1758.2119278505|-1769.0335810835|-1769.0335810835|-1774.1104228447|-1774.1104228447|-1774.1104228447|-1774.1104228447|-1774.1104228447|-1774.1104228447||-1774.1104228447|-1774.1104228447|-1775.7115456738||-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356|-1780.8069190356||-1780.8069190356|-1780.8069190356|-1791.1729029976|-1791.1729029976|-1791.1729029976|-1791.1729029976|-1791.1729029976|-1791.1729029976|-1791.1729029976|-1791.1729029976|-1791.1729029976|-1791.1729029976|-1791.1729029976|-1791.1729029976|-1795.602097704|-1795.602097704|-1800.8856654719|-1807.2507014357|-1808.1175554062||-1808.1175554062|-1808.1175554062|-1808.1175554062|-1809.375015447|-1813.6746189254|-1813.6746189254|-1813.6746189254|-1813.6746189254||-1813.6746189254|-1813.6746189254|-1813.6746189254|-1813.6746189254|-1813.6746189254|-1813.6746189254|-1813.6746189254|-1813.6746189254|-1813.6746189254|-1831.9134627599|-1840.351113136|-1848.8724062034|-1848.8724062034|-1873.2776898353||-1878.628009051|-1883.5355435815|-1883.5355435815|-1887.2506202554|-1904.6062325212|-1916.7736011846|-1925.2179078375|-1936.9188939902|-1936.9188939902|-1936.9188939902|-1942.6717551608|-1942.6717551608|-1942.6717551608|-1942.6717551608|-1942.6717551608||-1942.6717551608|-1942.6717551608|-1942.6717551608|-1942.6717551608|1826.7379021592|1826.7379021592|1826.7379021592|1826.7379021592||1826.7379021592|1826.7379021592|1826.7379021592|1826.7379021592|1826.7379021592|1826.7379021592|1819.1587923839|1806.325937863|1806.325937863|1783.0899431659|-1887.6386449182|-1887.6386449182|-1887.6386449182|-1887.6386449182|-1887.6386449182|-1887.6386449182|-1889.8040065063|-1892.3933405626|-1896.4065139281|1793.4143924113|1793.4143924113|1793.4143924113|1793.4143924113|1793.4143924113||1793.4143924113|1793.4143924113|1793.4143924113|1793.4143924113|1791.7972124843|1791.7972124843|1791.7972124843|1791.7972124843|1791.7972124843|1791.7972124843|-1872.4940104168|-1872.4940104168|-1872.4940104168|-1872.4940104168|-1872.4940104168|-1872.4940104168|-1872.4940104168|-1872.4940104168|-1872.4940104168|-1872.4940104168|-1872.4940104168|-1872.4940104168|-1880.3045021341|-1882.5387944701|-1882.5387944701|-1891.0431592203|-1898.8035427969|-1904.9912452416|-1904.9912452416|-1904.9912452416|-1904.9912452416|-1904.9912452416||-1904.9912452416|-1904.9912452416|-1904.9912452416|-1904.9912452416|-1904.9912452416|-1904.9912452416|-1904.9912452416|-1904.9912452416|-1904.9912452416|-1904.9912452416|-1904.9912452416|-1904.9912452416|-1904.9912452416|-1904.9912452416|-1904.9912452416|-1904.9912452416|-1904.9912452416|-1904.9912452416|-1904.9912452416|-1904.9912452416|-1904.9912452416|-1904.9912452416|-1904.9912452416|-1904.9912452416|-1913.1236275254|-1933.2790061698|-1953.823963561|-2007.6349364545|1882.9874543308|1882.9874543308|1882.9874543308|1882.9874543308|1882.9874543308|1882.9874543308|1882.9874543308|1873.470816278|1873.470816278|1873.470816278|1873.470816278|1873.470816278|1873.470816278|1873.470816278||1873.470816278|1873.470816278|1873.470816278|1873.470816278|1873.470816278|1873.470816278|1873.470816278|1851.6147836574|1848.4793825836|1848.4793825836||1843.5465022956|1789.6016909187|1743.0574343541|1713.2499392671||1687.6027292855|-1836.7075556595||-1836.7075556595|-1836.7075556595||-1836.7075556595|-1836.7075556595|-1836.7075556595|-1836.7075556595|-1836.7075556595|-1836.7075556595|-1836.7075556595|-1853.5333653378|-1879.08423921|-1889.6185964095|-1917.5623564707|-1921.6914637869|-1940.0988730661|-1962.7514944333|-1974.2724951166|-1974.2724951166||-1974.2724951166|-1974.2724951166|-1974.2724951166|-1974.2724951166|-1974.2724951166|-1974.2724951166|-1982.0284156393|-1982.0284156393
10171|947307|/equities/v-mart-retail-ltd|MSCI_EEM_SMALLCAP|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035||1973.8451676035|1973.8451676035|1973.8451676035||1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1973.8451676035|1933.4335005707|1866.6066808642|1851.7384377853|1851.7384377853|1851.7384377853|1851.7384377853|1851.7384377853|1851.7384377853||1851.7384377853|1765.7954281056|1757.6088659724|1727.8903510262|1699.85595101|1689.3112636155|1689.3112636155|1689.3112636155|1689.3112636155|1689.3112636155|1689.3112636155|1689.3112636155|1689.3112636155|1689.3112636155|1663.0880273039|1663.0880273039|1663.0880273039|1663.0880273039|1663.0880273039||1663.0880273039|-1829.8839111848|-1829.8839111848|-1829.8839111848|-1829.8839111848|-1829.8839111848|-1838.3099026728|-1843.1319221249||-1843.1319221249|-1843.1319221249|-1843.1319221249|-1843.1319221249|-1843.1319221249|-1847.0630886778|-1847.0630886778|-1847.0630886778|-1847.0630886778|-1847.0630886778|-1899.1256540864|-1940.6458692425|-1940.6458692425|-2007.1315729213||-2015.0795146174|-2034.1716829083|-2056.0102032314|-2075.3446702571|-2091.8135225079|-2103.5566916755|-2114.0046207961|-2128.3468090226|-2140.9594925297|-2140.9594925297|-2140.9594925297|-2140.9594925297|-2140.9594925297|-2140.9594925297|-2140.9594925297||-2142.4438629562|-2174.865380227|-2190.9115390109|-2203.001685598|-2219.3380274006|-2236.083919334|-2255.6793304014|-2259.8104349296||-2299.6838220137|-2326.302230511|-2326.302230511|-2326.302230511|-2326.302230511|-2326.302230511|-2326.302230511|-2326.302230511|-2326.302230511|-2326.302230511|-2326.302230511|-2326.302230511|-2326.302230511|-2326.302230511|-2326.302230511|-2347.033117994|-2371.225803305|-2377.5309935811|-2377.5309935811|-2377.5309935811|2168.2268104885|2168.2268104885|2168.2268104885|2168.2268104885||2168.2268104885|2168.2268104885|2168.2268104885|2168.2268104885|2160.7231742296|2160.7231742296|2160.7231742296|2160.7231742296|2139.9260650694|2139.9260650694|2127.3290100163|2112.7268695442|2112.7268695442|2112.7268695442|2112.7268695442|2112.7268695442|2112.7268695442|2112.7268695442|2112.7268695442|2112.7268695442|2112.7268695442|2112.7268695442|2112.7268695442|2112.7268695442|2112.7268695442|2112.7268695442|2112.7268695442|2112.7268695442|2112.7268695442|2112.7268695442|2088.3825433087|2035.7444790018||2004.5352368152|2004.5352368152|2004.5352368152|2004.5352368152|2004.5352368152|2004.5352368152|2004.5352368152|2004.5352368152|2004.5352368152|2004.5352368152|1905.0086208754|-2085.3932668441|-2096.1563845469|-2117.3626711979|-2140.5391035228|-2149.6739483045|-2159.8516553426|-2164.5046061967|-2171.7356613448|-2187.1702253875|-2197.3931356254|-2197.3931356254|-2197.3931356254|-2199.6479718754|-2204.1200745447|-2221.609324797|-2221.609324797|-2221.609324797|-2221.609324797|-2246.6742227794|-2246.6742227794|-2252.7936518983|-2252.7936518983|-2252.7936518983|-2252.7936518983|-2252.7936518983|-2252.7936518983|-2252.7936518983|-2257.4420522206|-2257.4420522206|-2291.4347133658|-2291.4347133658||-2291.4347133658|-2291.4347133658|-2291.4347133658|-2291.4347133658|-2291.4347133658|-2291.4347133658|-2291.4347133658|-2291.4347133658|-2291.4347133658|-2291.4347133658||-2291.4347133658|-2291.4347133658|-2291.4347133658|-2291.4347133658||-2314.4080501156|-2345.0076267232||-2345.0076267232|-2345.0076267232||-2353.6500078826|-2367.6000521612|-2420.3861121018|-2448.4151923744|-2478.1668777034|-2483.3958291356|-2483.3958291356|-2503.3303406936|-2503.3303406936|-2506.0809530927|-2557.4399912835|-2568.6305214565|-2585.2951160715|-2599.5387039535|-2599.5387039535|-2609.4449241035||-2609.4449241035|-2643.8582245898|-2662.6146885633|-2675.8242984289|-2675.8242984289|-2678.0548709757|-2695.6101096042|-2695.6101096042
10172|103204|/equities/nan-kang-tire|MSCI_EEM_SMALLCAP|||||-43.80869899429|-43.959666524078|-43.991295798781|-44.161248315432|-44.161248315432|-44.161248315432|-44.161248315432|-44.161248315432|-44.161248315432|-44.161248315432|-44.476232733082|-44.476232733082|-44.654149600479|-45.315722965105|-45.886911947311|42.667554725888|42.667554725888|42.667554725888|42.667554725888|42.667554725888|42.667554725888|42.330617125037|41.311795957886|40.4381071285|40.251983360448||40.251983360448|40.085536643309|39.56726378472|38.555291695411|38.366990560752|38.23276656917|38.143538343211|38.143538343211|38.07059951546|37.92011108136|37.905533709075|37.905533709075|37.905533709075|37.905533709075|37.905533709075|37.905533709075|37.905533709075|37.905533709075|37.905533709075|37.905533709075|37.905533709075|37.905533709075|37.905533709075|37.83948295861|37.682758419045|37.341952315445|37.185504480066|37.114449761379|37.0461714023|37.0461714023|37.0461714023|37.0461714023|36.645745409158|-37.916455787404|-37.916455787404|-37.916455787404|-37.916455787404|-37.916455787404|-37.916455787404|-37.916455787404|-37.916455787404|-37.916455787404|-37.916455787404|-37.916455787404|-37.916455787404|-37.916455787404|-37.916455787404|-37.916455787404|-37.916455787404|-37.916455787404|-38.026618685969|-38.535131364673|-38.952924628621|-39.103919106214|-39.103919106214|-39.104708450846|-39.104708450846|-39.104708450846|||-39.104708450846|-39.104708450846|-39.104708450846|-39.162218615259|-39.162218615259||-39.162218615259|-39.238980684881|-39.238980684881|-39.238980684881|-39.238980684881|-39.281461337028|-39.281461337028|-39.281461337028|-39.281461337028|-39.281461337028|-39.281461337028|-39.281461337028|-39.281461337028|-39.425876432508|-39.425876432508|37.852844871326|37.852844871326|37.852844871326|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476||-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.232782567476|-39.264239056285|-39.264239056285|-39.329709935382|-39.441344711731|-39.776491665785|-40.037769873876|-40.101876133188|-40.101876133188|-40.235416908512|-40.403240755145|-40.911935783033|-41.141039292685|-41.315042726057|-41.477831029913|-41.477831029913|-41.797589355069|39.528702707201|||39.528702707201|39.528702707201|39.528702707201|39.528702707201|38.701338630153|38.174492395014|38.174492395014|37.974268539015|-39.761166730138|-39.761166730138|-39.761166730138|-39.761166730138|-39.761166730138|-39.761166730138|-39.761166730138|-39.926295773422|-40.059435631752|-40.059435631752|-40.059435631752|-40.059435631752|-40.059435631752|-40.059435631752|-40.059435631752|-40.059435631752|-40.059435631752|-40.059435631752|-40.059435631752|-40.059435631752|-40.174373178483|-40.36874827279|-40.427110910187|-40.427110910187|-40.427110910187|-40.427110910187|-40.427110910187|-40.427110910187|-40.427110910187||-40.435677475145|-40.435714444028|-40.435714444028|-40.480676084371|-40.480676084371|-40.480676084371|-40.781307226653|38.605104243503|38.605104243503|38.605104243503|38.605104243503|38.605104243503|38.605104243503|38.605104243503|38.605104243503|38.111226174287|37.24858612159||||36.904906172494|36.904906172494|36.904906172494|36.904906172494|36.891562456268|36.751737164544|36.615817969691|36.200911355959|35.531566011626|35.331648717073|35.331648717073|35.331648717073|35.331648717073|35.331648717073|35.331648717073|35.331648717073|35.331648717073|35.182267390689|35.182267390689|35.182267390689|35.146965674781|34.969801578482|34.969801578482|||34.969801578482|34.969801578482
10173|13226|/equities/vodafone-qatar|MSCI_EEM_SMALLCAP||1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041|1.8340420188041||1.8340420188041|1.8199355935092|1.8107617469888|1.7976796927564|1.7877551916035|1.771394690186|1.768660726713|1.7530675028948|1.7437994228945|||1.7437994228945|1.7354993077501|1.7352756830113|1.7352756830113|1.7352756830113|1.7352756830113|1.7352756830113|1.7352756830113|1.7352756830113|1.7352756830113|1.7352756830113|1.7301952278236|1.7283974659758|1.7283974659758|1.7283974659758|1.7275215961704|1.7275215961704|1.7215698099148|1.7215698099148|1.721355349489|1.7115614752725|1.7094572430137|1.7019103078389|1.7019103078389|1.7019103078389|1.7019103078389|1.7019103078389|1.7019103078389|1.7019103078389|1.7019103078389|-1.8117262728353|-1.8117262728353|-1.8117262728353|-1.8117262728353|-1.8203069774464|-1.8366188570477|-1.8445441095538|-1.8445441095538|-1.8445441095538|-1.8445441095538|-1.8505962489001|-1.8505962489001|-1.8505962489001|-1.8603160783549|-1.8603160783549|-1.8603160783549|-1.8603160783549|-1.8603160783549|-1.8603160783549|-1.8726433872318|-1.8726433872318|-1.8729486302505|-1.8729486302505|-1.8809576738093|-1.8809576738093|-1.8809576738093|-1.8809576738093|-1.8809576738093|-1.8809576738093|-1.8834385273679|-1.8834385273679|-1.8834385273679|-1.8862034562615|-1.8862034562615|-1.8862034562615|-1.8862034562615|-1.8862034562615|-1.8862034562615|-1.8862034562615|-1.8862034562615|-1.8862034562615|-1.8862034562615|-1.8862034562615|-1.9176150034298|-1.9179258529201|-1.9179258529201|-1.9179258529201|-1.9218065279341|-1.9308405339294|-1.9310757916773|-1.9310757916773|-1.9310757916773|-1.9310757916773|-1.9310757916773|-1.9390286584259|-1.9430873349376|-1.9453748083851|-1.9473822778523|-1.9473822778523|-1.9473822778523|-1.9473822778523|-1.94968176919|1.8669328663288|1.8669328663288|1.8669328663288|1.8669328663288|1.8669328663288|1.8669328663288|1.863343053092|1.863343053092|1.855929578159|1.855929578159|1.855929578159|1.855929578159|1.855929578159|1.8523883167286|1.8523883167286|1.8352092640686|1.8209250759549|1.8209250759549|1.7928056265985|1.7921173733776|1.7822415213127|1.7749351175117|1.7705389958275|1.7660432835037|1.7636229888535|1.7636229888535|1.7636229888535|1.7636229888535||||1.7636229888535|1.7636229888535|1.7636229888535|1.7636229888535|1.7601366458045|1.7511286183955|1.7511286183955|1.7511286183955|1.7511286183955|1.7511286183955|1.7511286183955|1.7511286183955|1.7511286183955|1.7511286183955|1.7511286183955|1.7511286183955|1.7511286183955|1.7511286183955|1.7511286183955|1.7511286183955|1.7511286183955|1.7511286183955|1.7511286183955|1.7511286183955|1.7511286183955|1.7511286183955|1.7511286183955|1.7511286183955|1.7511286183955|1.7511286183955|1.7511286183955|1.7511286183955|1.7511286183955|1.7511286183955|1.7511286183955|1.7350318216353|1.7205353537168|1.6987615204482|1.6811794546609|1.6629771156846|1.653474587394|1.6365143225542|1.6365143225542|1.6365143225542||||1.6365143225542|1.6365143225542|1.6365143225542|1.6365143225542|1.6365143225542|1.6365143225542|1.6365143225542|1.6365143225542|1.6365143225542|1.6365143225542|1.6365143225542|1.6365143225542|1.6365143225542|1.6365143225542|1.6365143225542|1.6365143225542|1.6297936953826|1.6093263204145|-1.6827469884718|-1.6827469884718|-1.6827469884718|-1.6827469884718|-1.6827469884718|-1.6827469884718|-1.6827469884718|-1.6827469884718|-1.6827469884718|-1.6827469884718|-1.6827469884718|-1.6827469884718|-1.6827469884718|-1.6827469884718|-1.6827469884718|-1.6827469884718||-1.6827469884718|-1.6827469884718|-1.6876076989003|-1.6917864076106|-1.6940404035216|-1.711433818778
10174|19585|/equities/tofas-oto.-fab.|MSCI_EEM_SMALLCAP|241.52337019533|239.17874466148|238.2592526685|238.2592526685|237.21861407611|236.84012675123|232.30292166424|231.2393489276|228.47706131523|227.93561791915|224.06735663435|220.40817403816|216.37921126628|216.37921126628|216.37921126628|216.37921126628|216.37921126628|216.37921126628|216.37921126628|213.29356027471|-230.46257486738|-230.46257486738|-230.46257486738|-230.46257486738|-230.46257486738|-230.46257486738|-230.46257486738|-230.46257486738|-230.46257486738||-230.46257486738|-230.46257486738|-230.46257486738|-230.46257486738|-230.46257486738|-237.62508911996|-238.61120759015|-240.86800216045|-241.72992984507|-241.72992984507|-241.72992984507|-241.72992984507|-241.72992984507|-243.01658176552|-247.16287490141|-251.51430120746|-251.8881131309|-254.2256899032|-261.38409531481|-263.99270442542|-263.99270442542|-264.38292309015|-264.38292309015|-264.38292309015|-264.38292309015|-266.84212744202|-271.20792243178|-274.19664632397|-274.19664632397|-274.19664632397|-274.19664632397|-276.09881107891|-276.09881107891|-276.09881107891|-276.09881107891|-276.09881107891|-276.09881107891|-276.09881107891|-276.09881107891|-276.09881107891|-276.09881107891|-276.09881107891|-276.09881107891|-282.7931278291|-286.31038914659|-286.31038914659|-286.31038914659|-296.78931873086|-297.75572052516|-297.75572052516|-297.75572052516|264.20954979068|264.20954979068|264.20954979068|264.20954979068|264.20954979068|264.20954979068|264.20954979068|261.84380782194|261.84380782194|261.84380782194|261.84380782194|261.84380782194|261.84380782194|261.84380782194|261.84380782194|260.9624735649|260.9624735649|260.9624735649|260.9624735649|260.9624735649|260.9624735649|260.9624735649|260.9624735649|260.9624735649|260.9624735649|260.9624735649|-301.15547803972|-301.15547803972|-301.15547803972|-301.15547803972|-301.15547803972|-301.15547803972|-301.15547803972|-301.15547803972|-301.15547803972|-301.15547803972||-303.31165243888|-304.58043424318|-304.58043424318|-316.70048249242|269.09254143528|269.09254143528|269.09254143528|269.09254143528|269.09254143528|269.09254143528|269.09254143528|269.09254143528|269.09254143528|269.09254143528|269.09254143528|269.09254143528|269.09254143528|269.09254143528|269.09254143528|269.09254143528|269.09254143528|255.29171067136|238.25746410045|234.66941099866|233.76030888785|233.76030888785|233.76030888785|233.76030888785|229.56066441246|229.56066441246|229.56066441246|229.56066441246|229.56066441246|229.56066441246|229.56066441246|229.56066441246|229.56066441246|229.56066441246|229.56066441246|227.59680476007|227.59680476007|227.59680476007||||214.7353430304|205.69482575887|202.17122245358|202.17122245358|202.17122245358|202.17122245358|202.17122245358|202.17122245358|202.17122245358|202.17122245358|202.17122245358|202.17122245358|202.17122245358|197.27358559024|195.4039841587|186.8877640758|182.85862064737|180.67746539428|180.67746539428|180.67746539428|-208.80281054654|-208.80281054654|-208.80281054654|-208.80281054654|-208.80281054654|-208.80281054654|-208.80281054654||-208.80281054654|-208.80281054654|-208.80281054654|-208.80281054654|-208.80281054654|-208.80281054654|-208.80281054654|-210.95223447028|-210.95223447028|-215.02469869392|-215.6311143212|-215.6311143212|-218.50124288185||-225.76248683513|206.99213579716|206.99213579716|206.99213579716|206.99213579716||200.50237378613|195.93042362548|193.74743582115|193.74743582115|192.08604776976|187.33831922062|187.33831922062|183.85368751429|182.33188061077|176.82431416333|175.70478656359|171.78310042031|167.60064176635|167.60064176635|167.60064176635|167.60064176635|167.60064176635|167.60064176635|167.12293682183|165.73939196775|165.73939196775|165.73939196775|165.73939196775|165.73939196775|165.73939196775|165.73939196775|165.73939196775|165.73939196775|165.73939196775|165.73939196775|165.73939196775|160.26148275155|160.26148275155|160.26148275155|154.12975368255|154.00122642245|142.51522021521|-166.03809695396|-166.03809695396|-166.03809695396|-166.03809695396
10175|979066|/equities/nature-cell-co-ltd|MSCI_EEM_SMALLCAP||7277.4035062098|7277.4035062098|7277.4035062098|7277.4035062098|7172.1150068998|7108.4611187776|-8009.0603471882|-8009.0603471882|7330.4475182986|7330.4475182986|7330.4475182986|7330.4475182986|7330.4475182986|7330.4475182986|7330.4475182986|7330.4475182986|7330.4475182986|7330.4475182986|7330.4475182986|7330.4475182986|7330.4475182986|7330.4475182986|7330.4475182986|7330.4475182986|7330.4475182986|7330.4475182986|7330.4475182986|7221.0527981095|||-8089.7254924514|-8089.7254924514|-8089.7254924514||-8089.7254924514|-8089.7254924514|-8089.7254924514|-8089.7254924514|-8181.9172138349|7338.8246747063|7338.8246747063|7338.8246747063|7338.8246747063|7338.8246747063|7338.8246747063|7338.8246747063|7338.8246747063|7338.8246747063|7338.8246747063|7338.8246747063|7338.8246747063|7338.8246747063|7338.8246747063|7338.8246747063|7338.8246747063|7338.8246747063|7338.8246747063|7338.8246747063|6921.4718607847|-7831.4526527221|-7831.4526527221|-7831.4526527221|-7831.4526527221|-7831.4526527221|-7831.4526527221|-7920.4220379672|-7920.4220379672|-7920.4220379672|-7920.4220379672|-7920.4220379672|-7920.4220379672|-7920.4220379672|-7920.4220379672|-7920.4220379672|-7920.4220379672|-7920.4220379672|-7920.4220379672|-7920.4220379672|-7920.4220379672|-8049.9133755191|-8053.7926394657|-8291.9918216286|-8421.6565699118|-8421.6565699118|7349.3398140227|7349.3398140227|7349.3398140227|7349.3398140227||7349.3398140227|7349.3398140227|7349.3398140227|||||7349.3398140227|7349.3398140227|7349.3398140227|7349.3398140227|7349.3398140227|7349.3398140227|7349.3398140227|7349.3398140227|7256.4886822474|7186.1588669721|7186.1588669721|7020.1765188579|-7964.8058726229|-7964.8058726229|-7964.8058726229|-8057.5620806921|-8112.291200769|-8265.32355641|-8446.4706182334|-8476.086884638|-8476.086884638|-8476.086884638|-8476.086884638|-8476.086884638|-8476.086884638|-8476.086884638|-8476.086884638|-8476.086884638|-8476.086884638|-8476.086884638|-8476.086884638||-8476.086884638|-8476.086884638|-8476.086884638|-8476.086884638|-8476.086884638|-8476.086884638|-8476.086884638|-8476.086884638|-8476.086884638|-8476.086884638|-8476.086884638|-8476.086884638|-8476.086884638|-8476.086884638|7202.1144178037|7202.1144178037|7202.1144178037|7202.1144178037|7202.1144178037|7202.1144178037|7202.1144178037|7202.1144178037|7202.1144178037|7202.1144178037|7202.1144178037|7202.1144178037|7202.1144178037|7202.1144178037|7202.1144178037|-9217.9867126907|-9217.9867126907|-9217.9867126907|-9217.9867126907|-9432.7293296728|-9432.7293296728|-9432.7293296728|-9432.7293296728|-9432.7293296728|-9432.7293296728|-9489.699255192|-10603.990747863|-10603.990747863|-10603.990747863|-10680.748625326|-10680.748625326|-10680.748625326|-10978.26990781|-10978.26990781|-11155.855453122|-11213.172725692|-11350.191917435|-11381.879908261|-11444.866564735|-11639.296183039|-11926.440203376|-11994.933559307|-12130.33969774|-12130.33969774|-12130.33969774|-12130.33969774|-12130.33969774|-12130.33969774|-12231.900861408|-12231.900861408|-12456.556512676|-12628.396125195|-13022.106805772|-13214.514575028|-13214.514575028|-13293.905083364|-13481.005648182||-13553.339609091|-13654.855430852|-13654.855430852|-13654.855430852|-14100.394923169|-14458.216581299|-14675.240645888|-15209.156273209|-15785.173636899|-15805.192929887|-16595.214366541|-16771.449078801|-16771.449078801|-16771.449078801|-16771.449078801|-16771.449078801|-17266.054532002|-17301.72725778|-19006.363619755|-24407.626244172|19683.193062031|17939.658957812|16677.398842013|15969.332046681|14829.769213513|14829.769213513|14829.769213513|14829.769213513|14829.769213513|14829.769213513|14829.769213513|14829.769213513|14829.769213513|14829.769213513|14829.769213513|14829.769213513|14829.769213513|14829.769213513|14829.769213513|14829.769213513|14829.769213513|14627.298283652|14627.298283652|14627.298283652|14627.298283652|14627.298283652|14527.960844014|14527.960844014|13497.734271127|-15066.593170548|-15066.593170548
10176|103484|/equities/holystone|MSCI_EEM_SMALLCAP|||||-96.2270059502|-96.318894906825|-96.47099298458|-96.501104079139|-96.690114032838|-97.121110688841|-97.121110688841|-97.121110688841|-97.121110688841|-97.121110688841|-97.121110688841|-97.121110688841|-97.121110688841|-97.121110688841|-97.151236811386|-97.618222511008|-97.618222511008|-97.618222511008|-97.664690322561|-98.44410188428|-98.90455519084|-99.243950805441|-99.409948730221|-99.827718946394|-100.00857567462||-100.18730571174|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|97.594372874256|96.560413711332|95.696174108473|95.696174108473|95.696174108473|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-97.465461043922|-98.656067402725|96.201564452396|96.201564452396|96.201564452396|96.201564452396|96.201564452396|||96.201564452396|96.201564452396|96.201564452396|96.201564452396|96.201564452396||96.201564452396|96.201564452396|96.201564452396|96.201564452396|96.201564452396|96.201564452396|96.201564452396|96.201564452396|95.796186285269|95.63327128811|95.63327128811|95.63327128811|95.63327128811|95.63327128811|95.63327128811|95.63327128811|95.63327128811|95.63327128811|95.275857156331|95.000948157371|93.436733664037|-97.36058302862|-97.36058302862|-97.36058302862|-97.36058302862|-97.36058302862|-97.36058302862|-97.433981481995|-97.586395365474|-97.586395365474|-97.757105198698|-97.807894749991|-98.080993064633|-98.373322999467|-99.075914952479|-99.4176807374|-100.12520048025|-100.67799994021|-100.70617273744|-100.70617273744||-101.33363101773|-101.33363101773|-101.33363101773|-101.33363101773|-101.33363101773|-101.33363101773|-102.28181402212|-102.87423729373|-103.18804152224|-103.50338218183|-105.78961054457|-105.78961054457|-105.78961054457|-105.78961054457|-105.78961054457|-105.78961054457|103.67885357375|103.67885357375|103.67885357375|103.67885357375|103.67885357375|103.67885357375|103.67885357375|103.67885357375|103.67885357375|103.67885357375|103.67885357375|103.67885357375|||103.67885357375|103.67885357375|103.67885357375|103.67885357375|103.11539285972|102.73649172662|102.73649172662|102.73649172662|102.73649172662|102.73649172662|102.73649172662|102.73649172662|102.40165747402|101.97406386002|-105.03808824271|-105.03808824271|-105.03808824271|-105.03808824271|-105.03808824271|-105.03808824271|-105.03808824271|-105.03808824271|-105.03808824271|-105.03808824271|-105.03808824271|-105.03808824271|-105.03808824271|-105.03808824271|-105.03808824271|-105.03808824271|-105.03808824271|-105.34787582524|-106.10093875466|-106.10093875466|-106.10093875466|-106.10093875466|-106.10093875466||-106.2684345057|-106.2684345057|-106.2684345057|-106.59065988358|-106.59065988358|-107.54517764843|101.96202984259|101.96202984259|101.96202984259|101.96202984259|101.96202984259|101.96202984259|101.26336649176|101.09818499085|98.636872212054|97.429858013393|97.359467924064||||97.359467924064|97.359467924064|97.359467924064|97.359467924064|97.359467924064|97.359467924064|97.092296949488|97.092296949488|97.092296949488|97.092296949488|97.092296949488|97.092296949488|97.092296949488|97.092296949488|97.092296949488|97.092296949488|97.092296949488|95.863663107667|95.565180891657|94.861317018562|94.007016451153|93.502493354755|93.502493354755|||92.964383697871|92.964383697871
10177|1030994|/equities/omega-geracao|MSCI_EEM_SMALLCAP|8.9821937212051|8.9821937212051|8.9821937212051|8.9821937212051|8.9821937212051|8.9821937212051|8.9821937212051|8.9821937212051|8.9821937212051|8.9821937212051|8.9821937212051|8.9821937212051|8.9821937212051|8.9821937212051|8.9821937212051|8.9821937212051|8.9821937212051|8.9821937212051|8.9821937212051|8.9821937212051|8.9821937212051|8.9821937212051|8.9821937212051|8.9821937212051|8.9821937212051|8.9821937212051|8.9821937212051|8.9821937212051|8.9821937212051|||8.9821937212051|8.9044367983387|8.9044367983387||8.8738185779304|8.7986031216421|8.7986031216421|8.5834484809017|8.4399423327022|8.3832695446603|8.0586326345462|7.9897066863996|7.9897066863996|7.9897066863996|7.9897066863996|7.9897066863996|7.9897066863996|7.9897066863996|7.9897066863996|7.9897066863996|7.9463408559144|7.9034952306558|7.9034952306558|7.9034952306558|7.9034952306558|7.9034952306558|7.9034952306558|7.9034952306558|7.9034952306558|7.9034952306558|7.9034952306558||7.9034952306558|7.9034952306558|7.9034952306558|7.9034952306558|7.9034952306558|7.6566616323048|-8.9804180191622|-8.9804180191622||-8.9804180191622|-8.9804180191622|-9.1854645727592|-9.2388451068143|-9.2388451068143|-9.3587168023035|-9.5866967806825|-9.5866967806825|-9.5866967806825|-9.6422187528503|-9.6422187528503|-9.8269098292338|-9.9054549016938|-10.020505723952||-10.043320830101|-10.043320830101|-10.043320830101|-10.043320830101|-10.26035630199|-10.264081224648|-10.264081224648|-10.722868372829|9.6094924275718|9.6094924275718|9.6094924275718|9.6094924275718|9.6094924275718|9.6094924275718|9.6094924275718|9.6094924275718|9.6094924275718|9.6094924275718|9.6094924275718|9.6094924275718|9.6094924275718|9.2188806340255|-11.157543372449|-11.157543372449||-11.157543372449|-11.278937497996|-11.532152404678|-11.617391681552|-11.725434991916|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|10.258353772973|-11.598397320726|-11.598397320726|-11.598397320726|-11.598397320726|-11.598397320726|-11.598397320726|-11.648775544672|10.462779836918|10.462779836918|10.462779836918|10.462779836918|10.462779836918|10.454802726033|10.454802726033|10.454802726033|10.454802726033|10.412657276498|10.412657276498|10.410174811005|10.364083038568|10.104821422084|10.104821422084|10.104821422084|10.104821422084|10.104821422084|10.104821422084|9.9980506690736|9.9980506690736|9.72672269437|9.7180251820582|9.6483617075834|9.6376243441804|9.5629156794265|9.5249063401438|9.4565625620128|9.1861801624564||8.8090892368188|8.784543732099|8.6786809673093|8.6786809673093|8.6786809673093|8.5618390101423|8.5618390101423|8.5618390101423|8.5618390101423|8.5618390101423|-9.5878216232253|-9.5878216232253|-9.5878216232253|-9.5878216232253|-9.5878216232253|-9.5878216232253|-9.5878216232253|-9.5878216232253|-9.5878216232253|-9.5878216232253|-9.5878216232253|-9.5878216232253|-9.6214683282588|-9.660962417855|-9.660962417855|-9.660962417855|-9.660962417855||-9.660962417855|-9.660962417855|-9.660962417855|-9.660962417855|-9.660962417855||-9.660962417855|-9.6639664829686|-9.6639664829686|-9.9727405112005|8.6074686694406|8.6074686694406|8.6074686694406|8.5399650653493|8.2751372784269||8.2751372784269|8.2751372784269|8.2595968213228|8.2356629334718|7.9062916396757|-9.1078721405628|-9.1078721405628|-9.1078721405628|-9.1078721405628|-9.1078721405628|-9.1078721405628|-9.2537469733162|-9.4713851995383|8.4042663803269|8.4042663803269|8.4042663803269|8.2904570972118|-9.3166427468512|-9.3166427468512|-9.3166427468512|-9.3166427468512|-9.3166427468512|-9.3166427468512|-9.3166427468512|-9.3166427468512|-9.3166427468512|-9.3166427468512|-9.3166427468512|-9.3166427468512|-9.3166427468512|-9.3166427468512
10178|1081587|/equities/orient-electric|MSCI_EEM_SMALLCAP|-230.09321457058|-230.09321457058|-230.09321457058|-230.09321457058|-230.09321457058|-230.09321457058|-230.09321457058|-230.09321457058|-231.13297874729|-231.13297874729||-231.98386120576|-234.66262864821|-236.42791885528||216.92488883671|216.92488883671|216.92488883671|216.92488883671|216.92488883671|216.92488883671|216.79207315311|216.79207315311|216.79207315311|216.79207315311|216.79207315311|216.79207315311|215.09606019608|215.09606019608|215.09606019608|215.09606019608|215.09606019608|215.09606019608|215.09606019608||215.09606019608|215.09606019608|215.09606019608|213.80395424754|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064||-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064||-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-228.00572064|-233.61746653006||-233.81107307458|-237.18612934993|-237.18612934993|-237.18612934993|-237.18612934993|-237.18612934993|-237.18612934993|-237.18612934993|-237.18612934993|-237.18612934993|-237.18612934993|-239.66698025837|-239.66698025837|-239.66698025837|-239.67956794862||-239.67956794862|-239.67956794862|-239.67956794862|-239.67956794862|-239.67956794862|-240.08641211492|-240.08641211492|-240.08641211492||-241.046005323|-243.99835213298|-245.93705419561|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912||-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-247.28800396912|-250.37833791301|-252.15648233146|-253.57109114032|-256.61231874206|-258.89147052476|-262.16848514342|-262.16848514342|-262.49276127046|-264.28917613765|239.69113352539|239.69113352539|239.09571544597|238.95633964482|235.60981877582|227.77479694438|226.82928839714|226.82928839714|226.82928839714|226.82928839714|226.82928839714||226.82928839714|226.82928839714|226.82928839714|226.82928839714|226.82928839714|226.82928839714|226.82928839714|226.03255508191|226.03255508191|226.03255508191|226.03255508191|226.03255508191|226.03255508191|226.03255508191|225.23773042369|225.23773042369|221.51980916524|221.51980916524|221.51980916524|221.51980916524|220.96089364714|219.21765859068|217.38290807275|217.38290807275|216.64767563639|-231.89135387392|-231.89135387392|-231.89135387392|-233.54039454958|-234.9338496909|-234.9338496909|-234.9338496909|-234.9338496909|-234.9338496909|-235.40104747523|-235.40104747523|-236.98154717597|-236.98154717597|-237.66283036506|-239.41425324851|-240.93151873039|-240.93151873039||-240.93151873039|-242.36835499259|-244.37317255307|-246.31955847111|-246.31955847111|-246.31955847111|-246.31955847111|-247.28840525246|-251.64823195776|-253.36747537543||-254.92219316617|-256.75243549496|-258.31659804616|-264.5212176777||-271.46523491288|-276.8224798457||-280.80832484211|256.11762244732||256.11762244732|256.11762244732|256.11762244732|256.11762244732|256.11762244732|256.11762244732|256.11762244732|256.11762244732|256.11762244732|256.11762244732|256.11762244732|256.11762244732|256.11762244732|256.11762244732|256.11762244732|256.11762244732||256.11762244732|256.11762244732|256.11762244732|256.11762244732|256.11762244732|256.11762244732|256.11762244732|256.11762244732
10179|943460|/equities/netdragon|MSCI_EEM_SMALLCAP|-11.731339263412|-11.731339263412|-11.731339263412|-11.731339263412|-11.731339263412|-11.959265443453|-12.003628859663|-12.020698584609|-12.270776260222|-12.393695162252|-12.393695162252|-12.393695162252|-12.393695162252|-12.393695162252|-12.472970193899|-12.472970193899|-12.472970193899|-12.528855582383|-12.912061766681|-13.038957467672|-13.222175084878|-13.283549581694|-13.283549581694|-13.568388394435|-13.6715427283|-13.877631812366|-13.877631812366|-13.877631812366|-13.877631812366||-13.877631812366|-13.877631812366|-13.877631812366|||-14.569590786068|13.276290549329|13.276290549329|13.276290549329|13.276290549329|13.276290549329|13.276290549329|13.276290549329|13.276290549329|13.276290549329|13.276290549329|13.276290549329|13.276290549329|13.276290549329|13.16254540449|12.739494705263|-14.47722805864|13.475992033897|13.475992033897|13.475992033897|13.475992033897|13.475992033897|13.475992033897|13.475992033897|13.475992033897|13.475992033897|13.475992033897|13.475992033897|13.475992033897|13.475992033897|13.475992033897|13.475992033897|13.475992033897|13.475992033897|13.473324323163|-14.850515374778|-14.850515374778|-14.850515374778|-14.93858984788|-14.93858984788|-14.93858984788|-14.93858984788|-14.992578612866|-14.992578612866||-14.992578612866|-15.086198766035|-15.147158937446|-15.147158937446|-15.177323481838|-15.177323481838|-15.177323481838|-15.177323481838|-15.177323481838|-15.177323481838|-15.239659141366|-15.239659141366|-15.242954438333|-15.397727111318||-15.51015578478|-15.51015578478|-15.51015578478|-15.51015578478|-15.51015578478|-15.51015578478|-15.51015578478|-15.51015578478|-15.51015578478|-15.51015578478|-15.51015578478|-15.729061934345|-15.768957770526|-16.166619367797|14.742378453061||14.742378453061|14.742378453061|14.572643416507|14.280715246314||13.778572474712|-15.065026503537|-15.065026503537|-15.065026503537|-15.065026503537|-15.065026503537|-15.065026503537|-15.065026503537|-15.065026503537|-15.104353317182|-15.104353317182|-15.178170505012|-15.343522988916|-15.543914595313|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256||-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256||-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256|-15.559602191256||-15.559602191256|-15.80066885132|-15.910743068528|-15.963996794079|-15.963996794079|-15.963996794079|-15.963996794079|-15.963996794079|-15.963996794079|-15.963996794079|-15.963996794079|-15.963996794079|-15.963996794079|-15.963996794079|-15.963996794079|-15.963996794079|-15.963996794079|-15.963996794079||-15.963996794079|-15.963996794079|-15.963996794079|-15.963996794079|-15.963996794079|-15.963996794079|-15.963996794079|-15.963996794079|-15.963996794079|-15.999543324548|-15.999543324548|-15.999543324548|-16.292825424492|-16.453139689035|||-16.502126068364||-16.502126068364|-16.502126068364|-16.502126068364|-16.959028608811|-17.495587436371|-18.321763400693|-18.706665398339|-18.706665398339|-18.706665398339|-18.706665398339|-18.706665398339|-18.765247168664|-18.765247168664|-18.765247168664|-19.368052074781|-19.630057623508|-20.112285616798|-20.370317780092|-21.348131854352|18.194580081456|18.194580081456|18.194580081456|18.194580081456|17.973422372068|16.698247525124|-18.643646573545|-18.643646573545|-18.95011875103|-18.95011875103
10180|953680|/equities/sunway-real-estate-invest-trust|MSCI_EEM_SMALLCAP|1.5600150929252|1.5439056672829|1.541006291153|1.5250069965278|1.5226748440671|1.5226748440671||1.5226748440671|1.5226748440671|1.5145130047839|1.5145130047839||1.5145130047839|1.5145130047839|1.5145130047839|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324||1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324||1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.5128617135324|1.50353306135|1.50353306135|1.4897531025489|1.4897531025489|1.4897531025489|1.4897531025489|1.4897531025489|1.4897531025489|1.4897531025489|1.4897531025489|1.4897531025489|1.4897531025489|1.4897531025489|1.4869478933105|1.4825927425347|1.4825927425347|1.4825927425347|1.4825927425347||1.4825927425347|1.4825927425347|1.4778808276877|1.471534256695|1.4589269608903|-1.5174748400189|-1.5174748400189|-1.5174748400189|-1.5174748400189|-1.5174748400189|-1.5174748400189|-1.5174748400189|-1.5188609338842|-1.5190136332683|-1.5190136332683|-1.5190136332683|-1.5212309463667|-1.5212309463667|-1.5212309463667|-1.5212309463667|-1.5212309463667|-1.5212309463667|-1.5212309463667|-1.5212309463667|-1.5212309463667|-1.5212309463667|-1.5212309463667|-1.5212309463667|-1.5212309463667|-1.5212309463667|-1.5212309463667||-1.5212309463667|-1.5212309463667|-1.5212309463667|-1.5241454954331|-1.5259820967772|-1.5259820967772|-1.5266467763161|-1.5323853043688|-1.5348725614695|-1.5445340250927|-1.5445340250927|-1.5489266950772|-1.5512058051631|-1.5512058051631|-1.5531586235439|-1.5531586235439|-1.5531586235439|-1.5531586235439|-1.5531586235439||-1.5531586235439|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5566187135414|-1.5701318970472|-1.5765733895731|-1.5765733895731|-1.5765733895731|-1.5765733895731|-1.5765733895731|-1.58119265879|-1.5891029552707|-1.5940032884025||-1.6022258781221|-1.6024732085098|-1.6083926349496|-1.6083926349496|-1.6083926349496|-1.6171029309007|-1.6224926349879|-1.6224926349879|-1.6224926349879|-1.6224926349879|1.5503497429617|1.5503497429617|1.5503497429617||1.5503497429617|1.5503497429617|1.5503497429617|1.5503497429617|1.5503497429617|1.5503497429617|1.5503497429617|1.5503497429617|1.5503497429617|1.5503497429617|1.5503497429617|1.5503497429617|1.5503497429617|1.5503497429617|1.5503497429617|1.5503497429617|1.5503497429617||1.5503497429617|1.5503497429617|1.5503497429617|-1.6132337851435|-1.6152597249779|-1.6175107692384|-1.6194576663617|-1.6194576663617|-1.621512459172|-1.621512459172|-1.621512459172|-1.6227313592271|-1.6227313592271|-1.6355674398744|-1.6355674398744|-1.6355674398744|-1.6355674398744|-1.6355674398744|-1.6355674398744|-1.6355674398744|-1.6355674398744||-1.6355674398744|-1.6355674398744||-1.6355674398744|-1.6355674398744|-1.6355674398744|-1.6355674398744|||-1.6355674398744|-1.6355674398744|-1.6355674398744|-1.6355674398744|-1.6355674398744|-1.6355674398744|-1.6355674398744|-1.6355674398744|-1.6355674398744|-1.6355674398744|-1.6355674398744|-1.6355674398744|-1.6355674398744|-1.6355674398744|-1.6355674398744|-1.6355674398744|-1.6355674398744|-1.6355674398744|-1.6355674398744|-1.6355674398744|-1.6355674398744|-1.6355674398744|-1.6371563980358|-1.6371563980358|-1.6371563980358|-1.6371563980358|-1.6371563980358|-1.6371563980358|-1.6371563980358|-1.6414629398803|1.5445794502742|1.5445794502742|1.5445794502742|1.5445794502742|1.5445794502742|1.5445794502742|1.5445794502742|1.5445794502742|1.5445794502742|1.5445794502742|1.5445794502742
10181|103435|/equities/president-sec|MSCI_EEM_SMALLCAP|||||-19.260068050504|-19.260068050504|-19.260068050504|-19.260068050504|-19.260068050504|-19.260068050504|-19.260068050504|-19.260068050504|-19.260068050504|-19.260068050504|-19.260068050504|-19.260068050504|-19.260068050504|-19.35840936886|-19.656566474026|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963||19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|19.131436559963|18.904374782032|18.67708258252|18.646757916396|18.58806327072|18.426905217529|18.426905217529|18.426905217529|18.343092736345|18.343092736345|18.3395472729|18.171719997436|18.096354874538|18.008771223991|18.008771223991|17.943079413274|17.878422142509|17.787249525686|17.787249525686|17.688611198686|17.581790263147|17.563100504314|17.367333914875|-18.225436918363|-18.225436918363|-18.225436918363|-18.225436918363|-18.225436918363|-18.225436918363|-18.225436918363|-18.225436918363|-18.225436918363|-18.225436918363|-18.392152618949|-18.466280009552|-18.515778244038|-18.515778244038|-18.571719535381|-18.571719535381|-18.571719535381|-18.571719535381|-18.571719535381|-18.571719535381|-18.571719535381|-18.635242868563|-18.783603801882|-18.890115250653|-18.991795104418|||-19.063326663041|-19.063326663041|-19.125918408526|-19.398242866875|-19.427458758382||-19.427458758382|-19.427458758382|-19.48420183947|-19.48420183947|-19.48420183947|-19.66300077229|-19.827058064254|-19.827058064254|-19.827058064254|-19.827058064254|-19.827058064254|-19.827058064254|-19.896731733516|-19.993590327585|-20.067878374881|-20.080975463464|-20.129848154798|-20.129848154798|-20.129848154798|-20.129848154798|-20.129848154798|-20.129848154798|-20.129848154798|-20.129848154798|-20.129848154798|-20.129848154798|-20.129848154798|-20.238720108419|-20.279133241872|-20.314053474507|-20.314053474507|-20.482281617148|19.264952292185|19.264952292185|19.264952292185|19.264952292185|19.264952292185|19.264952292185|19.264952292185|19.264952292185||19.264952292185|19.264952292185|19.264952292185|18.82772404854|18.808582064228|18.61231395571|18.287981092746|18.287981092746|18.287981092746|18.155908067142|18.155908067142|18.155908067142|18.155908067142|17.578787228702|17.34970742701|17.34970742701|17.34970742701|17.326489866498|17.326489866498|17.314352633504|17.314352633504|17.314352633504|17.314352633504|17.314352633504|17.314352633504|17.314352633504|17.314352633504|17.314352633504|||17.314352633504|17.314352633504|17.314352633504|17.314352633504|17.30228745146|17.30228745146|17.191430374466|17.176037604462|17.176037604462|17.176037604462|17.176037604462|17.176037604462|16.953929908685|16.671032913981|16.481568286064|16.481568286064|16.481568286064|16.481568286064|16.35520385895|16.35520385895|16.35520385895|16.336338511151|16.247157165011|16.247157165011|16.247157165011|16.247157165011|16.247157165011|16.247157165011|16.247157165011|16.247157165011|16.247157165011|16.247157165011|16.247157165011|16.247157165011|16.247157165011|16.247157165011|16.247157165011||16.247157165011|16.247157165011|16.247157165011|16.247157165011|16.247157165011|16.247157165011|16.247157165011|16.247157165011|16.247157165011|16.247157165011|15.894063919341|-16.522174239646|-16.522174239646|-16.522174239646|-16.522174239646|-16.522174239646|-16.522174239646||||-16.522174239646|-16.522174239646|-16.522174239646|-16.522174239646|-16.522174239646|-16.522174239646|-16.522174239646|-16.522174239646|-16.522174239646|-16.522174239646|-16.522174239646|-16.522174239646|-16.777415779443|-16.930462019545|-17.03940194724|-17.25211295682|-17.558984046217|16.756223281146|16.756223281146|16.58198377789|16.58198377789|16.58198377789|16.58198377789|||16.58198377789|16.52164917192
10182|19574|/equities/tav-havalimanlari|MSCI_EEM_SMALLCAP|141.9947258345|140.30524957088|137.82806118227|133.35895313927|132.67105361828|130.08450096855|128.5216675733|126.24629136969|125.52922484002|124.92690665547|120.16323605979|117.69803387814|116.76911765075|116.76911765075|116.76911765075|116.57730322679|116.57730322679|114.56087120472|114.56087120472|113.30096995498|108.42329689822|107.40366169436|106.50406897315|-114.75173422761|-114.75173422761|-114.75173422761|-114.75173422761|-114.75173422761|-114.75173422761||-114.75173422761|-114.75173422761|-114.75173422761|-114.75173422761|-117.47970673185|-121.10371458325|-121.10371458325|-121.10371458325|-121.26747479219|-121.26747479219|-121.26747479219|-121.26747479219|-121.26747479219|-123.32497538216|-123.39474722038|-123.39474722038|-123.39474722038|-125.0830506869|-126.78314739278|-126.78314739278|-126.78314739278|-126.78314739278|-129.05578411807|-129.05578411807|-129.05578411807|-129.05578411807|-129.05578411807|-129.05578411807|-129.05578411807|-129.05578411807|-129.05578411807|-129.05578411807|-129.05578411807|-129.05578411807|-130.22865113936|-131.6867401335|-131.6867401335|-131.6867401335|-131.6867401335|-131.6867401335|-131.6867401335|-132.31696374001|-132.31696374001|-136.09662646256|-138.09544770042|-138.09544770042|-138.09544770042|-138.09544770042|-138.09544770042|-138.09544770042|-138.09544770042|119.84586555017|119.84586555017|119.84586555017|119.84586555017|119.84586555017|119.84586555017|119.84586555017|119.84586555017|119.84586555017|119.84586555017|116.51763059312|114.59180854884|113.3686754872|110.82075232153|108.17861174085|-124.72742148887|-124.72742148887|-124.72742148887|-124.72742148887|-124.72742148887|-124.72742148887|-124.72742148887|-124.72742148887|-126.95824762462|-132.68694502643|114.02767137233|114.02767137233|114.02767137233|114.02767137233|114.02767137233|114.02767137233|114.02767137233|114.02767137233|114.02767137233|114.02767137233|114.02767137233||114.02767137233|114.02767137233|114.02767137233|114.02767137233|114.02767137233|114.02767137233|114.02767137233|114.02767137233|114.02767137233|114.02767137233|114.02767137233|109.95297319297|104.42395454851|104.42395454851|104.42395454851|104.42395454851|104.42395454851|102.70526565191|102.70526565191|102.70526565191|102.70526565191|102.70526565191|102.70526565191|102.70526565191|102.70526565191|102.70526565191|100.20585063958|98.991632576905|98.991632576905|98.991632576905|98.991632576905|98.991632576905|96.851810583497|96.789596668669|96.789596668669|96.789596668669|96.789596668669|94.86246311099|94.86246311099|92.552738315868|90.464157668537|88.421284772496||||82.572630633197|82.572630633197|82.572630633197|82.572630633197|82.572630633197|82.572630633197|82.572630633197|82.572630633197|82.572630633197|82.572630633197|82.572630633197|82.572630633197|81.947951279988|81.947951279988|81.947951279988|79.119947392532|75.305493627201|70.472774596358|69.255859475825|67.97039594197|67.289328146243|-74.823342817524|-74.823342817524|-74.823342817524|-74.823342817524|-74.823342817524|-74.823342817524||-74.823342817524|-74.823342817524|-74.823342817524|-74.823342817524|-74.823342817524|-74.823342817524|-74.823342817524|-74.823342817524|-74.823342817524|-74.823342817524|-75.518945268029|-75.518945268029|-78.729383631143||-80.007647800879|-82.416831652805|-84.118702005993|76.015432123499|76.015432123499||76.015432123499|76.015432123499|76.015432123499|76.015432123499|76.015432123499|76.015432123499|73.986593198066|73.015658430794|72.647957965775|-81.870835156966|-81.870835156966|-81.870835156966|-81.870835156966|-81.870835156966|-81.870835156966|-81.870835156966|-81.870835156966|-83.467592499575|73.132488625704|73.132488625704|73.132488625704|73.132488625704|73.132488625704|73.132488625704|73.132488625704|73.132488625704|73.132488625704|73.132488625704|73.132488625704|73.132488625704|73.132488625704|-83.176398135294|-83.176398135294|-83.176398135294|-83.176398135294|-83.176398135294|-83.176398135294|-83.176398135294|-83.176398135294|-83.176398135294|-83.176398135294
10183|100056|/equities/tianneng-power|MSCI_EEM_SMALLCAP|-6.216259836118|-6.216259836118|-6.216259836118|-6.216259836118|-6.216259836118|-6.216259836118|-6.216259836118|-6.216259836118|-6.216259836118|-6.216259836118|-6.216259836118|-6.216259836118|-6.216259836118|-6.216259836118|-6.3313997575095|-6.4104442407081|-6.4293823561613|-6.5676469363045|-6.6929409280167|-6.704378924408|-6.7509515557466|-6.7509515557466|-6.7509515557466|-6.7527241744132|-6.7990072496743|-6.7990072496743|-6.7990072496743|-6.7990072496743|-6.7990072496743||-6.7990072496743|-6.7990072496743|-6.7990072496743|||-6.8108348759723|-6.8108348759723|-6.8108348759723|-6.8108348759723|-6.8492767715782|-6.8492767715782|-6.8492767715782|-6.8492767715782|-6.8492767715782|-6.8492767715782|-6.8492767715782|-6.8492767715782|-6.8492767715782|-6.8492767715782|-6.8546625744082|-6.8546625744082|-6.9451807749247|-7.0668674588176|-7.0854084094335|-7.1904537236215|-7.2599484429891|-7.2973438145858|-7.2973438145858|-7.3651594899861|-7.3651594899861|-7.3651594899861|-7.3651594899861|-7.3651594899861|-7.3651594899861|-7.3651594899861|-7.5142034860817|-7.5142034860817|-7.5142034860817|-7.5142034860817|-7.5142034860817|-7.5142034860817|-7.5142034860817|-7.5142034860817|-7.5142034860817|-7.5142034860817|-7.5142034860817|-7.5142034860817|-7.604757673501|-7.604757673501||-7.6625990706194|-7.6625990706194|-7.6625990706194|-7.6625990706194|-7.6625990706194|-7.6625990706194|-7.6625990706194|-7.6625990706194|-7.6625990706194|-7.6625990706194|-7.6625990706194|-7.6625990706194|-7.6673321544582|-7.8891732387819||-7.8891732387819|-7.8891732387819|-7.9485258982224|-7.9516953015375|-8.0796616368876|-8.123512909742|-8.1600142826988|-8.2822378333358|-8.3230423591698|-8.3378246782184|-8.3699068549681|-8.3699068549681|-8.4393409096983|-8.5053787059019|-8.5087814981628||-8.5087814981628|-8.5087814981628|-8.5087814981628|-8.5087814981628||-8.5087814981628|-8.5087814981628|-8.5087814981628|-8.5087814981628|-8.5087814981628|-8.5087814981628|-8.5087814981628|-8.5869795144585|-8.6483107475205|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255|8.0726511055255||8.0726511055255|8.0726511055255|7.9535005215809|7.9535005215809|7.9535005215809|7.9535005215809|7.9535005215809|7.9535005215809|-8.6283053526667|-8.6283053526667|-8.6283053526667|-8.6283053526667|-8.6283053526667|-8.6283053526667|-8.6575373466843|-8.6575373466843||-8.8222637768182|-9.0452928140861|-9.1319919775043|-9.1640030010877|-9.1640030010877|-9.2296951268851|-9.2296951268851|-9.625772473408|-9.7703360417169|-9.7703360417169|-9.8431512358764|-9.8635009133131|-9.950557108644|-10.039507834915|-10.058342104492|-10.313157696787|-10.558508178993|-10.745564590344||9.5404060663547|9.5404060663547|9.5404060663547|9.5137839120589|9.4961562955709|9.4961562955709|9.4961562955709|9.4961562955709|9.3721479974291|9.3721479974291|9.3721479974291|9.1446093014105|9.0619340846102|9.0619340846102|9.0619340846102|9.0619340846102|9.0619340846102|9.0619340846102||-10.148802675145|-10.162298544747|-10.162298544747|-10.162298544747|-10.162298544747|-10.162298544747|-10.162298544747|-10.162298544747|-10.162298544747|-10.162298544747|-10.175553809103|-10.175553809103|-10.309538297223|-10.309538297223|||-10.309538297223||-10.309538297223|-10.309538297223|-10.344331156042|-10.344331156042|-10.344331156042|-10.344331156042|-10.344331156042|-10.453058980545|-10.453058980545|-10.453058980545|-10.453058980545|-10.453058980545|-10.595011226729|-10.595011226729|-10.817234454768|-10.874705140477|-10.914117089781|-11.268562554377|-11.268562554377|-11.268562554377|-11.402176090544|-11.402176090544|-11.597498218472|-11.597498218472|-11.597498218472|-11.606109769538|-11.641232922557|-11.870258811318|-12.179176387084
10184|103288|/equities/sunplus-tech|MSCI_EEM_SMALLCAP|||||-34.062219237021|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.640772965516|-34.853635738255|-35.326261253226|-35.434734471494|-35.591372737017|-35.929300158914|-36.50453358672||-36.50453358672|-36.50453358672|-36.50453358672|-36.50453358672|-36.50453358672|-36.580596841681|-36.580596841681|33.21338672755|33.21338672755|33.21338672755|33.21338672755|33.21338672755|33.21338672755|33.21338672755|33.21338672755|32.723208322766|32.571838871107|32.571838871107|32.571838871107|32.571838871107|32.571838871107|32.571838871107|32.571838871107|32.35482206992|32.027579102822|31.729428299589|31.729428299589|31.729428299589|31.544354484311|31.544354484311|30.388169869042|29.289633336174|29.168128544958|29.168128544958|29.168128544958|29.168128544958|29.168128544958|29.168128544958|29.168128544958|29.098237817128|29.098237817128|29.098237817128|29.098237817128|29.098237817128|29.098237817128|29.098237817128|29.098237817128|29.098237817128|-32.168713747922|-32.168713747922|-32.168713747922|-32.168713747922|-32.168713747922|-32.168713747922|-32.168713747922|-32.168713747922|-32.168713747922|-32.168713747922|||-32.168713747922|-32.168713747922|-32.168713747922|-32.276705403701|-32.276705403701||-32.276705403701|29.133413698317|29.133413698317|29.133413698317|29.133413698317|29.133413698317|29.133413698317|29.133413698317|29.133413698317|29.133413698317|29.133413698317|29.133413698317|29.133413698317|29.133413698317|29.133413698317|29.133413698317|29.133413698317|28.673234941828|27.9076618754|27.9076618754|27.9076618754|27.636290082571|27.597920173725|27.597920173725|27.597920173725|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829||-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.289674303829|-31.491895000494|-31.491895000494|-31.491895000494|-31.491895000494|-31.491895000494|-31.491895000494|-31.491895000494|-31.693697908235|-31.693697908235|-31.990220576207|28.734251885729|||28.734251885729|28.734251885729|28.734251885729|28.734251885729|28.734251885729|26.565836276298|25.048437591123|25.048437591123|25.048437591123|24.953819482114|24.278009502684|24.278009502684|24.278009502684|24.125566050515|24.053168846631|24.053168846631|23.989632793558|23.513480500262|23.245963201455|23.245963201455|-24.448236309758|-24.448236309758|-24.448236309758|-24.448236309758|-24.448236309758|-24.448236309758|-24.448236309758|-24.495262396856|-24.500291891146|-24.606842629763|-24.606842629763|-24.863157714575|-24.95709344533|-24.95709344533|-24.95709344533|-24.95709344533|-24.95709344533||-24.95709344533|-24.95709344533|-24.95709344533|-25.507880970139|-25.778201311053|-25.844209084904|-25.844209084904|-25.844209084904|-25.844209084904|-25.844209084904|-25.844209084904|-25.844209084904|-25.844209084904|-25.844209084904|-25.844209084904|-25.844209084904|-25.844209084904||||-25.844209084904|-25.844209084904|-25.844209084904|-26.104676972932|-26.363528528816|-26.491702892907|-26.491702892907|-26.724114367837|-26.805520847641|-26.805520847641|-26.805520847641|24.964416472394|24.964416472394|24.964416472394|24.964416472394|24.964416472394|24.964416472394|24.964416472394|24.964416472394|24.964416472394|24.964416472394|24.964416472394|24.964416472394|||24.964416472394|24.964416472394
10185|990763|/equities/q-technology-group-co-ltd|MSCI_EEM_SMALLCAP|-3.1308487922817|-3.1308487922817|-3.1308487922817|-3.1308487922817|-3.1308487922817|-3.3009429144495|-3.3321588754249|-3.400732199306|-3.5610274021943|-3.5610274021943|-3.6961416077966|-3.7656525159598|-3.7656525159598|-3.7656525159598|-3.7656525159598|-3.9162806564702|-3.9408673505136|-4.0709635792119|-4.2121818526964|-4.3107575028451|-4.3552563182258|-4.3552563182258|-4.3691736185709|-4.4529921199264|-4.4529921199264|-4.5972135757276|-4.6369039322346|-4.7815599072211|4.0376683119404||4.0376683119404|4.0376683119404|4.0376683119404|||4.0376683119404|4.0376683119404|4.0376683119404|4.0376683119404|4.0376683119404|4.0376683119404|4.0376683119404|4.0376683119404|4.0376683119404|4.0376683119404|4.0376683119404|4.0376683119404|4.0376683119404|4.0376683119404|4.0376683119404|4.0376683119404|4.0376683119404|4.0376683119404|3.9474092460858|3.8871320400653|3.8871320400653|3.8871320400653|3.8871320400653|3.8871320400653|3.8871320400653|3.8871320400653|3.8871320400653|3.8871320400653|3.7561836801723|3.7561836801723|3.7561836801723|3.7561836801723|3.7561836801723|3.7561836801723|3.688537421354|3.3050414484169|3.2150460130005|3.1383903151712|3.1383903151712|3.1177601298715|3.1177601298715|3.1177601298715|3.1177601298715|3.1177601298715||3.1177601298715|3.1177601298715|3.1177601298715|3.1177601298715|3.1177601298715|3.1177601298715|3.1177601298715|2.9658447725933|2.738716269352|2.7276479403043|2.7276479403043|2.7276479403043|2.7276479403043|2.7276479403043||2.7276479403043|2.7276479403043|2.7276479403043|2.7276479403043|2.7276479403043|2.7276479403043|2.7276479403043|2.7276479403043|2.7276479403043|2.7276479403043|2.7276479403043|2.7276479403043|-3.1323073068567|-3.1323073068567|-3.1323073068567||-3.1993223774421|-3.1993223774421|-3.1993223774421|-3.1993223774421||-3.1993223774421|-3.1993223774421|-3.1993223774421|-3.1993223774421|-3.1993223774421|-3.233484288791|-3.233484288791|-3.2561533337503|-3.2561533337503|-3.3623925718631|2.9944891409978|2.9944891409978|2.9944891409978|2.9944891409978|2.9944891409978|2.9944891409978|2.9944891409978|2.9944891409978|2.9944891409978|2.9944891409978|2.9792029063974|2.9792029063974|-3.460537752296|-3.460537752296|-3.460537752296|-3.460537752296|-3.460537752296|-3.4904760751786|-3.4904760751786|-3.4904760751786|-3.4904760751786|-3.4904760751786|-3.4904760751786||-3.4904760751786|-3.4904760751786|-3.4904760751786|-3.4904760751786|-3.4904760751786|-3.4904760751786|-3.4904760751786|-3.4904760751786|-3.4904760751786|-3.4904760751786|-3.4904760751786|-3.4904760751786|-3.4904760751786|-3.4904760751786|-3.4904760751786|-3.4904760751786||-3.4904760751786|-3.4904760751786|-3.4904760751786|-3.4904760751786|-3.4904760751786|-3.4904760751786|-3.4904760751786|-3.4904760751786|-3.4904760751786|-3.4904760751786|-3.4904760751786|-3.4904760751786|-3.4904760751786|-3.4904760751786|-3.4904760751786|-3.4904760751786|-3.4904760751786|-3.4904760751786||-3.504417807268|-3.6143530942852|-3.7253923789058|-3.7437692500258|-3.7458546798654|-3.7753940203926|-3.8287710458196|-3.8497456742831|-3.8708285439354|-3.9592540118807|-4.0086154776275|-4.0467948999073|-4.1064386860161|-4.1204873870511|-4.1318961774233|-4.1318961774233|-4.1318961774233|-4.2015654471844||-4.2015654471844|-4.2015654471844|-4.2867393523818|-4.3613771631062|-4.4309745313658|-4.5594161221201|-4.5793511281206|-4.647056805844|-4.735063221449|-4.7511814461752|-4.7524238810058|-4.7632486803792|-4.7756311465411|-4.7756311465411|||-4.7756311465411||-4.7756311465411|-4.7756311465411|-4.7756311465411|-4.7756311465411|-4.7756311465411|-4.7756311465411|-4.7756311465411|-4.7756311465411|-4.7756311465411|-4.7756311465411|-4.7756311465411|-4.7756311465411|-4.7756311465411|-4.7756311465411|-4.9979232736328|-5.1949150504777|-5.252683315245|-5.2596479892374|-5.3534981144403|-5.423886578716|-5.4908183461375|-5.4908183461375|-5.4908183461375|-5.4908183461375|-5.4908183461375|-5.4908183461375|-5.4908183461375|-5.504798399734|-5.5678376201341
10186|20982|/equities/banco-macro-sa|MSCI_EEM_SMALLCAP|-34.904864661072|-34.98971575297|29.332210196299|29.332210196299|29.332210196299|29.332210196299|28.844084250975|28.533894101832|28.449111762815|28.449111762815|28.449111762815|27.628904253436|26.582720551438|25.579600953997|24.947334448432|24.164901179909|24.164901179909|24.164901179909|24.164901179909||24.164901179909|24.164901179909|24.164901179909|24.164901179909|24.164901179909|24.164901179909|24.164901179909|24.164901179909|24.164901179909||24.164901179909|24.164901179909|24.164901179909|24.164901179909||23.956027136467|23.956027136467|23.426140902464|22.835878687237|22.835878687237|22.835878687237|22.835878687237|22.794903905568|22.794903905568|22.794903905568|22.794903905568|22.794903905568|22.794903905568|22.794903905568|22.794903905568|22.794903905568|22.794903905568|22.794903905568|22.794903905568|22.794903905568|20.870698572837||20.870698572837|20.870698572837|20.870698572837|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.303377510655|-21.305931278454|-21.549923892801|-21.64324876554|-21.695303701188|-21.695303701188|-21.695303701188|-21.695303701188|-22.25700449814|-22.854893629966|-23.74888159745|-24.202974287592|-24.397271756687|-24.893590004752|-25.472877537221|-25.987085910871|-26.179134682631|-27.092356182707|-27.41311016755|-27.41311016755|-27.41311016755|-27.41311016755|-27.41311016755|-27.41311016755|-27.468455957888|23.076194121935|23.076194121935|23.076194121935|23.076194121935||23.076194121935|23.076194121935|23.076194121935|23.076194121935|21.717714656832|-26.125741565736|-26.125741565736|-26.125741565736|-26.125741565736|-26.125741565736|-26.511984812454|-27.27107247957|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524||23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|23.095154224524|22.960475767439|22.960475767439|22.960475767439|21.706639966243||20.684949990636|20.152033404648|19.442815652754|19.307850695613|19.15573351014|19.15573351014|19.15573351014|19.15573351014|17.855260129641|-19.448907918844|-19.448907918844|-19.448907918844|-19.448907918844|-19.448907918844||-19.448907918844|-19.448907918844|-19.448907918844|-19.448907918844|-19.448907918844|-19.448907918844|-19.448907918844|-19.448907918844|-19.448907918844|-19.448907918844|-19.448907918844|-19.448907918844|-19.448907918844|-19.448907918844|-19.448907918844|-19.448907918844|-19.448907918844|-19.774648207099|-19.774648207099|-20.01627574328|-20.081973556715|-20.561637776911|-20.81262653676|-20.81262653676|-21.145118907727|-21.540687671014|18.184978535806|18.184978535806|18.184978535806|18.184978535806|17.741716123328|-20.301844646054|-20.301844646054|-20.301844646054|-20.301844646054||-20.301844646054|-20.301844646054|-20.301844646054|-20.301844646054|-20.301844646054|-20.301844646054|-20.301844646054|-20.301844646054|-20.301844646054|-20.301844646054|-20.764505944531|-20.764505944531|-20.764505944531|-20.764505944531|-20.764505944531|-20.764505944531|-20.764505944531|-21.790006526067|-21.790006526067|18.813251962215|18.813251962215|18.813251962215|18.813251962215|18.813251962215|18.813251962215|18.813251962215|18.813251962215|18.813251962215|18.813251962215|18.813251962215|18.813251962215
10187|40970|/equities/qualitas-controladora-sab-de-cv|MSCI_EEM_SMALLCAP|179.82872007714|179.82872007714|179.82872007714|173.52134787624||171.74870242681|171.74870242681|168.26245137945|165.36495147033|160.62827232462|160.16064389024|160.16064389024|160.16064389024|160.16064389024|160.16064389024|160.16064389024|160.16064389024|160.16064389024|160.16064389024|160.16064389024|160.16064389024|160.16064389024|160.16064389024|160.16064389024|160.16064389024|160.16064389024|160.16064389024|160.16064389024|160.16064389024||160.16064389024|159.05660156499|159.05660156499|159.05660156499||159.05660156499|157.75557334925|157.75557334925|157.75557334925|157.75557334925|157.75557334925|157.75557334925|156.16786117581||155.01817830434|152.42408554676|150.45995003013|150.45995003013|150.45995003013|150.4566071434|146.90456061045|143.32507551688|142.40896265791|139.62607111187|139.47285879157|137.34285380481|137.34285380481|137.34285380481|137.34285380481||137.34285380481|137.34285380481|137.34285380481|137.34285380481|137.34285380481|137.34285380481|137.34285380481|137.34285380481|137.34285380481|137.34285380481|137.34285380481||137.34285380481|136.96095135077|136.91716864224|134.30407314959|130.90675079229|-141.76425858908|-141.76425858908|-141.76425858908|-141.76425858908|-141.76425858908|-141.76425858908|-141.76425858908|-141.76425858908|-141.76425858908|-141.76425858908|-141.76425858908|-141.76425858908|-141.76425858908|-141.76425858908|-141.76425858908|-141.76425858908|-141.76425858908|-141.76425858908|-141.76425858908|-141.76425858908|-141.76425858908|130.88679462005|130.88679462005|130.88679462005|130.88679462005|130.88679462005|127.93365516188|126.69795099366|126.49087333743|126.49087333743|126.49087333743|126.49087333743|126.49087333743|126.49087333743|126.49087333743|126.49087333743|125.96096759443|125.75940148703|125.11377776852|124.95198041852|124.91556280767|124.91556280767|124.91556280767|124.91556280767|124.91556280767|124.91556280767|124.91556280767|124.91556280767|124.91556280767|124.91556280767|124.91556280767|124.91556280767|124.91556280767|123.97896193039|123.75162504527|122.3400803652|122.3400803652|122.3400803652|-129.89712338085|-129.89712338085|-129.89712338085|-129.89712338085|-129.89712338085|-129.89712338085|-129.89712338085|-130.83346859211|-131.15273874329|-131.96359865452|-136.0951122949|127.39816207795|127.39816207795|127.39816207795|127.39816207795|127.39816207795|127.39816207795|126.56578206856|126.56578206856|126.56578206856|126.56578206856|123.33030520367|122.38112464863|122.38112464863|121.37958924989|119.31676290013|118.20306987208|116.02118788209|114.62965382963|113.19294981856|112.6443915356|112.64432430144|112.54241432579|112.54241432579|112.54241432579|112.54241432579|112.54241432579|112.09379179645|111.58081857865|111.58081857865|111.58081857865|111.58081857865|111.58081857865|111.58081857865|111.58081857865|111.58081857865|111.58081857865|111.58081857865|111.58081857865|111.58081857865|111.58081857865|111.58081857865|111.58081857865|111.58081857865|111.58081857865|111.58081857865|111.58081857865|110.89312974492|110.89312974492|110.89312974492|110.89312974492|110.89312974492|110.89312974492|110.89312974492|110.89312974492|110.89312974492|110.89312974492|110.89312974492|110.89312974492||110.89312974492|110.32027277196|110.32027277196|110.32027277196|-117.93675579957|-117.93675579957|-117.93675579957|-117.93675579957|-117.93675579957|-117.93675579957|-117.93675579957|-118.14120486184|-118.14120486184|-118.14120486184|-118.51245289825|||109.48878569083|109.48878569083|109.48878569083|109.48878569083|109.48878569083|109.48878569083|109.48878569083|109.48878569083|109.48878569083|109.48878569083|109.48878569083|109.48878569083||109.48878569083|109.48878569083|109.48878569083|109.48878569083|109.48878569083|109.48878569083|109.48878569083|109.48878569083|109.48878569083|109.04198725441|108.61831710315|106.7686874334|106.03520837802|105.70523268402|104.59713297831|104.59713297831|104.59713297831
10188|100005|/equities/ch-ovs-g-ocean|MSCI_EEM_SMALLCAP|-2.0797651080104|-2.0908027250739|-2.0908027250739|-2.0908027250739|-2.0908027250739|-2.0995095351561|-2.0995095351561|-2.1878778222681|-2.1878778222681|-2.1878778222681|-2.1878778222681|-2.1878778222681|-2.1878778222681|-2.1878778222681|-2.2531976372534|-2.3357750674678|-2.3775278749944|-2.3900310002964|-2.4528123232172|-2.5088321913333|-2.5088321913333|-2.5088321913333|-2.5088321913333|-2.5088321913333|-2.5088321913333|-2.5088321913333|-2.5088321913333|-2.6477416210413|-2.6477416210413||-2.6477416210413|-2.6477416210413|-2.6477416210413|||-2.6477416210413|-2.6477416210413|-2.6477416210413|-2.6477416210413|-2.6477416210413|-2.6477416210413|-2.6477416210413|-2.7130463446776|-2.7498719031919|-2.7498719031919|-2.8120799125686|2.4431689216844|2.4431689216844|2.4431689216844|2.4431689216844|2.4431689216844|2.4431689216844|2.4431689216844|2.4431689216844|2.4431689216844|2.4431689216844|2.3162987181601|-2.846903942263|-2.846903942263|-2.846903942263|-2.846903942263|-2.846903942263|-2.846903942263|-2.846903942263|-2.846903942263|-2.846903942263|-2.954893322163|-2.9800748215387|-2.9800748215387|-2.9800748215387|-2.9800748215387|-3.049527683332|-3.0682806344183|-3.0682806344183|-3.0682806344183|-3.0682806344183|-3.0682806344183|-3.0682806344183|-3.0682806344183||-3.0682806344183|-3.0682806344183|-3.1769783465235|-3.2105316815739|-3.2444795698992|-3.3210882976179|-3.4227015563152|-3.4227015563152|-3.4588290625028|-3.4588290625028|-3.5331434202649|-3.5378498927605|-3.5378498927605|-3.5378498927605||-3.5378498927605|-3.5378498927605|-3.5776109183113|-3.5995676345605|-3.6326455270826|-3.6326455270826|-3.6326455270826|-3.6326455270826|-3.6326455270826|-3.6326455270826|-3.6326455270826|-3.6326455270826|-3.6326455270826|-3.6326455270826|-3.6326455270826||-3.6326455270826|-3.6326455270826|-3.6326455270826|-3.6326455270826||-3.6326455270826|-3.7238834242246|-3.7238834242246|-3.7469663460588|-3.7469663460588|-3.7469663460588|-3.7560737618181|-3.8334153899851|-3.8415726168623|-3.9544106657699|-3.9544106657699|-3.958813077131|-3.958813077131|-3.958813077131|-3.958813077131|-4.0159034132064|3.5553790801243|3.5553790801243|3.5553790801243|3.5553790801243|3.5553790801243|3.5553790801243|3.5553790801243|3.5553790801243|3.3331990234804|-3.8480682419634|-3.8480682419634|-3.8480682419634|-3.8480682419634|-3.9012152303194|-3.9012152303194|-3.9012152303194|-3.9012152303194||-3.9357947098916|-3.9786607940667|-4.0190675611488|-4.0756307437676|-4.0962563305716|-4.135284744989|-4.1819829800516|-4.2322033620311|-4.2685278654857|-4.2685278654857|-4.2685278654857|-4.2685278654857|-4.2685278654857|-4.2685278654857|-4.2685278654857|-4.2685278654857||-4.2685278654857|-4.2685278654857|-4.2685278654857|-4.2685278654857|-4.2685278654857|-4.2685278654857|-4.2685278654857|-4.2685278654857|-4.2685278654857|-4.2685278654857|-4.2685278654857|-4.2685278654857|-4.2685278654857|-4.2685278654857|-4.2685278654857|-4.2805864944242|-4.2817627604562|-4.4380696941038||-4.5731107409378|-4.5731107409378|3.947307949006|3.947307949006|3.947307949006|3.947307949006|3.947307949006|3.947307949006|3.947307949006|3.947307949006|3.947307949006|3.947307949006|3.947307949006|3.947307949006|3.947307949006|3.947307949006|3.947307949006|3.947307949006||3.947307949006|3.947307949006|3.947307949006|3.947307949006|3.947307949006|3.947307949006|3.947307949006|3.947307949006|3.8947867604753|3.8125407400683|3.7772676616858|3.4847417308171|3.3113798513765|3.2087552696195|||3.0610085725412||3.0610085725412|3.0610085725412|3.0533574819928|3.0533574819928|3.0533574819928|3.0533574819928|3.0533574819928|3.0533574819928|3.0503972504278|-3.3828211513726|-3.3828211513726|-3.3828211513726|-3.3828211513726|-3.3828211513726|-3.3828211513726|-3.3828211513726|-3.4092457391121|-3.4163843103358|-3.4959824425323|-3.5226640239595|-3.5226640239595|-3.5226640239595|-3.5226640239595|-3.5226640239595|-3.5226640239595|-3.5226640239595|-3.5929600414566|-3.6438444783215|-3.7131605070967
10189|18602|/equities/arezzo-co-on-ej-nm|MSCI_EEM_SMALLCAP|-62.928840890908|-62.928840890908|-62.928840890908|-62.928840890908|-62.928840890908|-62.928840890908|-62.928840890908|-62.928840890908|-62.928840890908|-63.329296588276|-63.329296588276|-63.329296588276|-63.728663655756|-64.197956955696|-64.437175234451|-64.658529343753|-65.451698372264|-65.872220982708|-65.872220982708|-65.872220982708|-65.872220982708|-65.872220982708|-65.872220982708|-65.872220982708|-65.872220982708|-65.872220982708|-65.872220982708|61.506142272887|61.506142272887|||61.506142272887|61.506142272887|61.506142272887||61.506142272887|61.506142272887|61.506142272887|61.506142272887|61.506142272887|61.506142272887|61.506142272887|58.877936723428|58.453821582482|-64.887562917119|-64.887562917119|-64.887562917119|-64.887562917119|-64.887562917119|-64.887562917119|-64.887562917119|-64.887562917119|-64.887562917119|-64.887562917119|-64.887562917119|-64.887562917119|-64.887562917119|-64.887562917119|-64.887562917119|-64.887562917119|-64.887562917119|-64.887562917119||-64.887562917119|-64.887562917119|-64.887562917119|-64.887562917119|-64.887562917119|-64.887562917119|-64.887562917119|-64.887562917119||-64.887562917119|-64.887562917119|-65.889513411395|-66.096597959999|-66.096597959999|-66.096597959999|-66.096597959999|-66.096597959999|-66.096597959999|-66.742330659765|-68.553145847208|-69.008415279881|-69.008415279881|-69.008415279881||-69.008415279881|-69.008415279881|-69.008415279881|-69.008415279881|-69.008415279881|-69.008415279881|-69.008415279881|-69.008415279881|-69.008415279881|-69.008415279881|-69.008415279881|-69.132683076346|-70.630761135379|-72.031398972714|-73.857669204301|-76.345743119526|-76.516669909532|-76.516669909532|-76.516669909532|-76.516669909532|-76.516669909532|-76.516669909532|-76.516669909532|-76.516669909532||-79.226295966103|-80.968107561485|-81.717976928513|-81.717976928513|-82.031082339597|-82.148985751814|-83.781648936478|-84.700722922448|-85.81565293694|-85.81565293694|-85.81565293694|-85.81565293694|-85.81565293694|76.840854511894|76.840854511894|76.840854511894|76.840854511894|76.840854511894|76.840854511894|76.840854511894|76.840854511894|76.840854511894|76.840854511894|76.840854511894|76.840854511894|76.840854511894|76.840854511894|76.840854511894|76.840854511894|76.840854511894|76.840854511894|76.840854511894|75.855255285291|75.855255285291|75.855255285291|75.855255285291|75.855255285291|75.855255285291|75.855255285291|75.855255285291|75.855255285291|75.855255285291|75.855255285291|75.855255285291|75.01362034059|73.757910794422|72.381012671971|71.670473146373|71.670473146373|71.670473146373|71.670473146373|71.670473146373|71.670473146373|71.670473146373|71.670473146373|71.670473146373|71.670473146373|71.670473146373|71.670473146373|71.670473146373|71.670473146373|71.670473146373|71.670473146373|71.027749008529||70.801388787553|69.135984473014|68.991278112405|68.991278112405|66.649755306237|66.089031695656|66.089031695656|66.089031695656|65.021145396025|63.19849708852|62.777292186601|62.777292186601|62.777292186601|62.777292186601|62.436434779546|60.952144448384|-69.742713741082|-69.742713741082|-69.742713741082|-69.742713741082|-69.742713741082|-69.742713741082|-69.742713741082|-69.742713741082|-69.742713741082|-69.742713741082|-69.742713741082||-69.742713741082|-69.742713741082|-69.742713741082|-69.742713741082|-69.742713741082||-69.742713741082|-69.742713741082|-69.742713741082|-69.742713741082|-69.742713741082|-69.742713741082|-69.742713741082|-69.742713741082|-69.742713741082||-69.742713741082|-69.742713741082|-70.498343581929|-70.498343581929|-70.498343581929|-70.498343581929|-70.498343581929|-70.498343581929|-70.498343581929|-70.498343581929|-70.498343581929|-72.331494776159|-73.012215578721|-75.230796138629|-77.14719732028|-77.14719732028|-77.14719732028|-78.070215413104|-78.462467826219|-81.332181149954|-81.667605132775|-81.667605132775|-81.667605132775|-81.667605132775|-81.667605132775|-81.667605132775|-82.042894914102|-83.218770533084|-83.538634756405|-84.770702233137|-85.931332762839
10190|18131|/equities/firstsource-solutions|MSCI_EEM_SMALLCAP|188.2778729399|188.2778729399|187.73890745461|187.73890745461|187.73890745461|187.73890745461|187.73890745461|187.73890745461|187.73890745461|187.73890745461||187.73890745461|187.73890745461|187.73890745461||187.73890745461|187.73890745461|187.73890745461|187.73890745461|187.73890745461|182.42100760473|174.90529398524|174.90529398524|174.90529398524|174.90529398524|174.90529398524|172.74479789672|172.74479789672|172.74479789672|172.74479789672|172.74479789672|172.74479789672|172.74479789672|172.74479789672||172.74479789672|172.74479789672|172.74479789672|172.74479789672|172.74479789672|170.40255355766|167.2083926723|163.8366672865|163.8366672865|163.8366672865|163.8366672865|163.8366672865|163.8366672865|163.8366672865|163.8366672865|163.51297043335|162.22830505914|158.45089044114|-172.33210902802||-172.33210902802|-172.33210902802|-172.33210902802|-172.33210902802|-172.33210902802|-172.33210902802|-172.33210902802|-172.33210902802||-172.33210902802|-172.33210902802|-172.33210902802|-172.33210902802|-172.33210902802|-172.33210902802|-172.33210902802|-172.33210902802|-172.33210902802|-172.33210902802|-172.33210902802|-172.33210902802|-172.33210902802|154.96175113978||154.96175113978|154.96175113978|154.96175113978|154.96175113978|154.96175113978|154.96175113978|154.96175113978|154.96175113978|154.67178424669|154.67178424669|154.67178424669|154.67178424669|154.67178424669|154.67178424669|154.67178424669||154.67178424669|154.67178424669|154.67178424669|154.67178424669|154.67178424669|154.67178424669|154.67178424669|154.67178424669||154.67178424669|154.67178424669|154.67178424669|154.67178424669|154.67178424669|154.67178424669|153.09073202297|153.09073202297|153.09073202297|153.09073202297|153.09073202297|152.50081488474|149.88474478775|149.88474478775|149.88474478775|149.88474478775|146.73583364545|145.00092474685|143.93713470814|142.09682397177|138.90480475217|136.33370150791|136.33370150791|134.62633958642||134.59285258092|134.59285258092|134.59285258092|133.95325582461|133.95325582461|133.95325582461|133.77861826107|132.49003692873|132.49003692873|132.49003692873|131.9361548557|127.48134462705|127.48134462705|127.48134462705|127.48134462705|127.48134462705|127.48134462705|127.48134462705|127.48134462705|127.48134462705|126.79871286144|122.46644011625|122.46644011625|122.46644011625|122.46644011625|122.46644011625|122.46644011625|122.46644011625|122.46644011625|122.46644011625|122.46644011625|122.46644011625||122.46644011625|122.46644011625|122.46644011625|122.46644011625|122.46644011625|122.46644011625|122.46644011625|122.46644011625|122.46644011625|122.46644011625|122.46644011625|122.46644011625|122.46644011625|122.46644011625|122.46644011625|122.46644011625|122.46644011625|122.46644011625|122.46644011625|122.46644011625|122.07223665464|122.07223665464|122.07223665464|122.07223665464|122.07223665464|122.07223665464|122.07223665464|122.07223665464|121.41637677338|119.69874942729|118.92638553987|118.28653122055|118.28653122055|118.28653122055|116.25447777761|115.83553238989|110.64423523807|110.64423523807|110.64423523807|110.64423523807|110.64423523807|109.61304135746||108.28948895607|107.26572711568|107.26572711568|106.85080324391|-115.39913644442|-115.39913644442|-115.39913644442|-115.39913644442|-115.39913644442|-115.39913644442||-115.39913644442|-115.39913644442|-115.39913644442|-115.39913644442||-115.39913644442|-115.39913644442||-115.49070580413|-116.88411959465||-117.38235663105|-118.55261780078|-119.13902257608|-119.8322454418|-120.05398895913|-120.05398895913|-120.05398895913|-120.05398895913|-120.05398895913|-120.05398895913|-120.05398895913|-120.05398895913|-120.05398895913|-120.05398895913|-120.05398895913|-120.05398895913||-120.05398895913|-120.05398895913|-122.0488767908|111.24377025223|111.24377025223|111.24377025223|111.24377025223|111.24377025223
10191|41679|/equities/igb-real-estate-investment-trust|MSCI_EEM_SMALLCAP|1.7010776970009|1.6939752204793|1.6799724746167|1.6777471887204|1.6764241005269|1.6764241005269||1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269||1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6764241005269|1.6710267757141|1.6689186333245||1.6687984729946|1.6645433996736|1.6645433996736|1.6645433996736||1.6645433996736|1.6645433996736|1.6645433996736|1.6642107676347|1.6642107676347|1.6642107676347|1.6642107676347|1.6642107676347|1.6642107676347|1.6642107676347|1.6642107676347|1.6642107676347|1.6642107676347|1.6642107676347|1.663567511117|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175||1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6625761560175|1.6586793716082|1.6586793716082|1.6586793716082|1.6586793716082|1.6586793716082|1.6586793716082|1.6513104102489|1.6392337902251|1.6291485940817|1.6256156224532|1.6256156224532|1.6201285078043|1.6193844304656|1.6193844304656|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365||-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365||-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6892127919365|-1.6919031063902|-1.6948177310537|-1.6948177310537|-1.6948177310537|-1.6948177310537|-1.6948177310537|-1.6948177310537|-1.6981308165204|-1.6984099248653|-1.6984099248653|-1.6984099248653|-1.7012319987756|-1.7012319987756|-1.7012319987756|-1.7012319987756|-1.7012319987756|-1.7012319987756|-1.7012319987756|-1.7012319987756|-1.7012319987756|-1.7012319987756|-1.7012319987756|-1.7012319987756|-1.7012319987756|-1.7012319987756||-1.7012319987756|-1.7012319987756|-1.7012319987756|-1.7012319987756|-1.7012319987756|-1.7012319987756|-1.7012319987756|-1.7012319987756|-1.7012319987756|-1.7012319987756|-1.7012319987756|-1.7012319987756|-1.7012319987756||-1.7012319987756|-1.7012319987756|-1.7012319987756|-1.7012319987756|-1.7146277393684|-1.7146277393684|-1.7146277393684|-1.7146277393684|-1.7146277393684|-1.7146277393684|-1.7146277393684|-1.7146277393684|-1.7146277393684|-1.7146277393684|-1.7146277393684|-1.7146277393684|-1.7146277393684||-1.7146277393684|-1.7146277393684|-1.7146277393684|-1.7146277393684|-1.7179197167672|-1.7259502807415|-1.7259502807415|-1.747112849856|-1.747112849856|-1.747112849856|-1.747112849856|-1.747112849856|-1.747112849856|-1.775680989584|1.6848870431214|1.6848870431214|1.6848870431214|1.6848870431214|1.6848870431214|1.6848870431214|1.6843189304437||1.6836876941352|-1.7512176538068||-1.7512176538068|-1.7512176538068|-1.7512176538068|-1.7512176538068|||-1.7512176538068|-1.7512176538068|-1.7563529703968|-1.7648366263567|-1.7726781089259|-1.7726781089259|-1.7726781089259|-1.7726781089259|-1.7726781089259|-1.7726781089259|-1.7726781089259|-1.7726781089259|-1.7726781089259|-1.7726781089259|-1.7726781089259|-1.7726781089259|-1.7726781089259|-1.7726781089259|-1.7726781089259|-1.7726781089259|-1.7726781089259|-1.7726781089259|-1.7726781089259|-1.7726781089259|-1.7726781089259|-1.7726781089259|-1.7726781089259|-1.7726781089259|1.6724943070794|1.6724943070794|1.6724943070794|1.6724943070794|1.6724943070794|1.6724943070794|1.6724943070794|1.6724943070794|1.6724943070794|1.6724943070794|1.6724943070794|1.6724943070794|1.6724943070794
10192|102100|/equities/cemargos|MSCI_EEM_SMALLCAP|-6688.5092882241|-6688.5092882241|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6294.9544964091|6257.1716626767|6207.9685140853|6104.4094600947|5949.4561235738|5949.4561235738||5851.617915082|5848.8089063876|5848.8089063876|5848.8089063876|||5848.8089063876|5848.8089063876|5848.8089063876||5848.8089063876|5848.8089063876|5848.8089063876|5848.8089063876|5848.8089063876|5675.9986498613|5675.9986498613|5652.2207220681|5566.911913409|5393.7910148989||5250.8789054432|5245.4499745012|5245.4499745012|5245.4499745012|5245.4499745012|5245.4499745012|5208.8333050013|5097.8806234584|5097.8806234584|5047.0895816204|4951.2106462449|4939.6784958277|4922.4205509197|4778.800612133|4633.1117912588|4628.3083556363|4628.3083556363|4628.3083556363||4613.9537284847|4550.9478842586|4550.9478842586|4550.9478842586||4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586||4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4550.9478842586|4455.4976491762|4201.0529435291|4065.114381699|3880.6826463322|3783.5362737025|3618.0958596694|3600.1012795246|3600.1012795246|3600.1012795246|3600.1012795246|3600.1012795246|3600.1012795246|3600.1012795246|3600.1012795246|3538.1125328051|2976.9583697835|-3228.7332134609|-3228.7332134609|-3228.7332134609|-3228.7332134609|-3228.7332134609|-3231.3146816232|-3280.849646248|-3326.8329402756|-3339.2588225284|-3344.1209139205|-3448.4676821339|-3519.0196468154||-3551.6897528051|-3551.6897528051|-3551.6897528051|-3551.6897528051|-3591.8219475612|3407.9772223708|3407.9772223708|3407.9772223708|3407.9772223708||3407.9772223708|3407.9772223708|3407.9772223708|3407.9772223708|3407.9772223708|3407.9772223708|3407.9772223708|3407.9772223708|3407.9772223708|3407.9772223708|3407.9772223708||3407.9772223708|3377.4746915231|3265.4163239145|-3513.6000543371|-3513.6000543371|-3513.6000543371|-3513.6000543371|-3513.6000543371|-3518.6667270412|-3522.6896764402|-3522.6896764402|-3522.6896764402||-3522.6896764402|-3522.6896764402|-3577.1107116546|-3577.1107116546||-3616.4563462829|-3655.8959403143|-3679.1621559048|3373.4243070928||3373.4243070928|3373.4243070928|3373.4243070928|3373.4243070928||3275.5943855868|3275.5943855868|3275.5943855868|3212.6604284298|3172.0671426998|3099.9079363331|2993.4532625923|2928.2575618551|2928.2575618551|2928.2575618551|-3125.1017754876|-3125.1017754876|-3127.8362680804|-3127.8362680804||-3127.8362680804|-3127.8362680804|-3131.2625200894|-3179.3213993132|-3179.3213993132|-3179.3213993132|-3179.3213993132|-3194.3017822179|-3194.3017822179|-3194.3017822179|-3194.3017822179|-3196.1686469088|-3207.514354567|-3207.514354567||3040.8066217584|3040.8066217584|3040.8066217584|3040.8066217584|3040.8066217584|3040.8066217584|3040.8066217584|3040.8066217584|3040.8066217584|3040.8066217584|2991.7851352871|2959.9507843051|2959.9507843051|2958.9453158946|2927.8281287718|||2894.8090319686|2862.1145330314|2862.1145330314|2862.1145330314|2862.1145330314|2862.1145330314|2862.1145330314|2862.1145330314|2862.1145330314|2862.1145330314|2862.1145330314|2862.1145330314||2862.1145330314|2862.1145330314|2800.6828144793|-3057.2902631998|-3057.2902631998|-3057.2902631998|-3057.2902631998|-3057.2902631998|-3057.2902631998|-3057.2902631998|-3057.2902631998|-3057.2902631998|-3057.2902631998|-3057.2902631998|-3057.2902631998|-3057.2902631998|-3057.2902631998
10193|50088|/equities/a-e-c-i|MSCI_EEM_SMALLCAP|-10586.561594061|-10637.790660068|-10684.100733409|-10751.889703788|-10882.54411532|-10968.850759654|-10968.850759654|-11100.741678585|-11100.741678585|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968||-11111.014950968|-11111.014950968|-11111.014950968|||-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968||-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11111.014950968|-11121.648713531|-11121.648713531|-11121.648713531|-11121.648713531|-11121.648713531|-11121.648713531|-11280.99857059|-11318.665078434|-11445.905642704|-11521.284047449|-11553.091416604|-11553.091416604|-11606.157129559|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|-11614.651768976|10639.608643536|10639.608643536|10639.608643536|10639.608643536|10639.608643536|10639.608643536|10639.608643536|10559.842937262|10544.873996619||10544.873996619|10522.248885133|10421.720983481|10248.245537201|10211.490714104|10211.490714104|10211.490714104|10211.490714104|10211.490714104|10211.490714104|10211.490714104|10211.490714104|10211.490714104|10211.490714104|10211.490714104|10211.490714104|10162.934126783|10036.26014087|9985.9137541601|9985.9137541601|9958.3486157334|9945.8317952594|9823.0522841989|9823.0522841989|9823.0522841989|9823.0522841989|9823.0522841989|9823.0522841989|9823.0522841989|9823.0522841989|9823.0522841989|9823.0522841989||9690.6136491099|9593.4040545666|9301.3933939629|8995.1593266254|8959.399251806|8946.8325020067|8898.9805577852|8826.3117308725|8755.7908120805|8665.5177700049|8665.5177700049|8665.5177700049|8665.5177700049|8665.5177700049|8665.5177700049|8665.5177700049|8665.5177700049|8665.5177700049|8665.5177700049|8665.5177700049|8665.5177700049|8665.5177700049|8665.5177700049|8665.5177700049|8665.5177700049|8665.5177700049|8665.5177700049|8665.5177700049|8665.5177700049|8665.5177700049|8665.5177700049|8665.5177700049|8665.5177700049|8665.5177700049|8665.5177700049|8665.5177700049|8564.2419666721||8465.6021851913|8394.0579835459|8270.953315051|8268.3125034993|8268.3125034993|8268.3125034993|-8835.6302994775|-8835.6302994775|-8835.6302994775|-8835.6302994775|-8835.6302994775|-8835.6302994775|-8835.6302994775|-8835.6302994775|-8835.6302994775|-8835.6302994775|-8835.6302994775|-8835.6302994775|-8835.6302994775|-8835.6302994775|-8835.6302994775|-8835.6302994775|-8835.6302994775|-8835.6302994775|-8852.092962318|-8852.092962318|-8861.3255136866|-8947.861681874|-8986.5551191687|-8986.5551191687|-8986.5551191687|-9124.783465743|-9228.2291049277||-9228.2291049277||-9228.2291049277|-9228.2291049277|-9272.1655616391|-9272.1655616391|-9360.8506240434|-9407.6673600483|-9610.1859556092|8865.4850124806|8865.4850124806|8865.4850124806|8865.4850124806|8865.4850124806|||8865.4850124806|8865.4850124806|8865.4850124806|8865.4850124806|8865.4850124806|8865.4850124806|8848.6444188115|8848.6444188115|8848.6444188115|8848.6444188115|8848.6444188115|8848.6444188115||8848.6444188115|8848.6444188115|8848.6444188115|8848.6444188115|8848.6444188115|8848.6444188115|8848.6444188115|8848.6444188115|8848.6444188115|8848.6444188115|8848.6444188115|8848.6444188115|8832.5486651994|8832.5486651994|8680.6744378592|8680.6744378592|8680.6744378592|8536.4160420658
10194|18257|/equities/kec-international|MSCI_EEM_SMALLCAP|619.27814775862|619.27814775862|612.39296405094|612.39296405094|612.39296405094|612.39296405094|605.4286301609|605.4286301609|-631.06208093772|-631.06208093772||-631.06208093772|-631.06208093772|-631.06208093772||-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772||-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772||-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772||-631.06208093772|-631.06208093772|-631.06208093772|-631.06208093772|-646.44120511092|-667.93188507333|-678.45704618076|-678.45704618076|-678.45704618076|-678.45704618076|-678.45704618076|-678.45704618076|-678.45704618076|-678.45704618076||627.31916157088|627.31916157088|627.31916157088|627.31916157088|627.31916157088|627.31916157088|627.31916157088|627.31916157088|627.31916157088|627.31916157088|627.31916157088|627.31916157088|624.32985340248|624.32985340248|624.32985340248||624.32985340248|624.32985340248|624.32985340248|624.32985340248|624.32985340248|624.32985340248|624.32985340248|624.32985340248||624.32985340248|624.32985340248|624.32985340248|624.32985340248|624.32985340248|624.32985340248|616.5303946146|616.5303946146|610.64254793107|610.64254793107|610.64254793107|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171||608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171|608.42675684171|597.06306180112|583.17006798974|568.77228420301|560.81366075169|560.81366075169|557.82626802271|557.57905787972|557.57905787972|550.5559475791|550.5559475791|550.5559475791|550.5559475791|550.5559475791|547.10662130642|528.25181637129|519.54644500238|511.33217060812|508.10242941918||506.41100081406|504.30946772851|503.10348446406|503.10348446406|503.10348446406|503.10348446406|503.10348446406|503.10348446406|-569.68498462745|-569.68498462745|-569.68498462745|-569.68498462745|-569.68498462745|-569.68498462745|-569.68498462745|-569.68498462745|-569.68498462745|-569.68498462745|-569.68498462745|-569.68498462745|-569.68498462745|-569.68498462745|-569.68498462745|-569.68498462745|-569.68498462745|-569.68498462745|-569.68498462745|-569.68498462745|-569.68498462745|-569.68498462745|487.55183281557|487.55183281557|487.55183281557|487.55183281557|487.55183281557|477.36317469959|464.82577204577|461.52687198576|461.52687198576|456.9350109799|456.9350109799|449.52466189018||449.52466189018|449.52466189018|449.52466189018|449.52466189018|449.52466189018|449.52466189018|449.52466189018|449.52466189018|449.52466189018|449.52466189018||-491.29822069314|-491.29822069314|-491.29822069314|-491.29822069314||-491.29822069314|-491.29822069314||-494.22865457304|-494.22865457304||-494.22865457304|-495.46192567554|-495.46192567554|-495.46192567554|-495.46192567554|-495.46192567554|-495.46192567554|-495.46192567554|-495.46192567554|-495.46192567554|-495.46192567554|-495.46192567554|-500.15491165283|-502.2068975018|-502.2068975018|-502.2068975018||-502.53791875642|-502.53791875642|-502.53791875642|-502.53791875642|-502.53791875642|-504.62995237536|-504.62995237536|-504.62995237536
10195|103784|/equities/tw-shin-kong-s|MSCI_EEM_SMALLCAP|||||-40.595725124553|-40.595725124553|-40.595725124553|-40.595725124553|-40.595725124553|-40.617878676746|-40.617878676746|-40.617878676746|-40.617878676746|-40.617878676746|-40.62888998208|-40.62888998208|-40.62888998208|-40.62888998208|-40.715473047499|-40.715473047499|-40.715473047499|-40.715473047499|-40.799349827537|-40.799349827537|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493||40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.284862387493|40.138734672153|39.979148703244|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|-40.497731251824|||-40.497731251824|-40.497731251824|-40.497731251824|-40.512922451402|-40.512922451402||-40.512922451402|-40.512922451402|-40.558802893322|-40.591114918589|-40.591114918589|-40.591651928113|-40.591651928113|-40.591651928113|-40.618502735746|-40.648336966448|-40.713417268484|-40.713417268484|-40.713417268484|-40.713417268484|-40.713417268484|-40.713417268484|-40.713417268484|-40.713417268484|-40.713417268484|-40.717449901225|-40.717449901225|-40.717449901225|-40.717449901225|-40.753805000435|-40.753805000435|-40.753805000435|-40.840711292921|-40.840711292921|-40.840711292921|-40.850788206192|-40.90643193361|-41.043259060348|-41.120286954735|-41.194762562485|-41.219180794526|-41.265756311205|-41.403616682454|-41.590131512134|-41.65292182548|-41.806026200268||-41.914507343313|-41.914507343313|-41.914507343313|-41.914507343313|-42.127231864953|-42.188589816649|41.734900627578|40.951410652655|40.951410652655|40.951410652655|40.951410652655|40.951410652655|40.951410652655|40.919251941056|40.919251941056|40.919251941056|40.821391766172|-41.790119920725|-41.939021625513|41.268357983803|41.268357983803|41.268357983803|41.268357983803|41.268357983803|41.268357983803|41.268357983803|41.268357983803|41.268357983803|||41.268357983803|41.268357983803|41.268357983803|41.268357983803|41.268357983803|41.268357983803|41.268357983803|41.268357983803|41.268357983803|41.268357983803|41.268357983803|41.268357983803|41.268357983803|41.268357983803|41.268357983803|41.268357983803|41.268357983803|41.268357983803|41.261555590716|41.261555590716|41.19339298152|41.162103906197|41.102338648419|41.063710160367|41.00736976571|41.00736976571|41.00736976571|41.00736976571|41.00736976571|41.00736976571|41.00736976571|40.977972290356|40.977972290356|40.977972290356|40.977972290356|40.977972290356|40.739411748602||40.629903383999|40.555447865359|40.53938600844|40.437944236744|40.437944236744|40.437944236744|40.437944236744|40.437944236744|40.437944236744|40.437944236744|40.437944236744|40.437944236744|40.437944236744|40.437944236744|40.389380365995|40.229868048195|40.194297492243||||40.149219181513|40.096352526849|40.082058956563|40.04117759327|40.006864797848|39.99373908813|39.9478271603|39.9478271603|39.905919829939|39.887133483461|39.885825821193|39.885825821193|39.885825821193|39.885825821193|39.885825821193|39.885825821193|39.885825821193|39.885825821193|39.885825821193|39.885825821193|39.885825821193|39.885825821193|39.885825821193|||39.885825821193|39.885825821193
10196|103571|/equities/arcadyan-tech|MSCI_EEM_SMALLCAP|||||-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-178.3530977855|-180.39271331543|-180.39271331543|-182.05890532769|-182.05890532769|-183.00790781197|-183.00790781197||-184.53656423552|-184.7350713728|-185.70687823802|-185.70687823802|-187.81319804225|-190.90355338028|-191.61505931142|174.71368810408|174.71368810408|174.71368810408|174.71368810408|174.71368810408|166.45965344898|160.34405938776|157.68338347546|157.68338347546|157.68338347546|157.68338347546|157.68338347546|157.68338347546|157.68338347546|157.68338347546|157.68338347546|157.68338347546|157.68338347546|157.68338347546|157.68338347546|157.68338347546|157.68338347546|155.62952823573|155.62952823573|155.62952823573|155.62952823573|153.94947581748|152.49592412358|152.49592412358|152.49592412358|152.49592412358|151.25731373281|151.25731373281|148.75967030163|-166.31335564772|-166.31335564772|-168.67435616971|-168.67435616971|-168.67435616971|-169.24928463301|-171.57627732471|-171.57627732471|-172.30697480523|-172.50774978359|-174.7030553151|-176.05895035011|-178.66387186636|-178.66387186636|-178.66387186636|-178.66387186636|-178.66387186636|||-178.66387186636|-178.66387186636|-178.66387186636|-179.20044151765|-179.20044151765||-179.20044151765|-180.00049057516|162.02398370626|162.02398370626|162.02398370626|162.02398370626|162.02398370626|162.02398370626|158.74887078473|158.60985642748|154.31650714164|151.48869292406|151.48869292406|151.48869292406|144.29299213785|143.63110237539|140.67344708376|135.49827453752|133.24660430386|133.24660430386|133.24660430386|132.44067144874|131.16485706572|131.16485706572|131.16485706572|131.16485706572|131.16485706572|129.15539673969|126.08932971076|123.80814332869|123.80814332869|123.80814332869|123.80814332869|123.80814332869|123.80814332869|123.80814332869|123.80814332869|123.80814332869|123.80814332869|123.80814332869||123.80814332869|123.80814332869|123.80814332869|122.76996192244|122.76996192244|122.76996192244|122.76996192244|122.76996192244|122.76996192244|122.76996192244|122.76996192244|122.76996192244|122.76996192244|122.76996192244|122.76996192244|122.76996192244|122.76996192244|120.10551324716|119.20057027462|118.94507808291|117.88342009213|115.98157788014|115.36841986682|115.31710544146|115.31710544146|115.31710544146|111.30650421333|111.30650421333|||111.30650421333|111.30650421333|111.30650421333|111.30650421333|111.30650421333|111.30650421333|111.30650421333|110.16598657521|110.16598657521|110.16598657521|108.74243700304|108.74243700304|108.74243700304|108.57493000337|108.52770000375|108.11411111528|107.84901235031|107.71174364235|107.71174364235|106.27220491138|106.27220491138|106.27220491138|106.27220491138|106.12172127205|106.12172127205|106.12172127205|106.12172127205|106.12172127205|106.12172127205|106.12172127205|106.12172127205|105.60746808005|103.70274231117|101.05860256797|-104.55463535943|-104.55463535943|-104.55463535943||-104.55463535943|-104.55463535943|-105.03292902486|-107.48658687291|-107.92398507526|-109.3044278614|-109.97799271921|-109.97799271921|-109.97799271921|-109.97799271921|-109.97799271921|-109.97799271921|-109.97799271921|-109.97799271921|-109.97799271921|-109.97799271921|-109.97799271921||||-109.97799271921|-109.97799271921|-109.97799271921|-110.52885639084|-110.52885639084|-110.52885639084|-110.52885639084|-110.52885639084|-110.52885639084|-110.78206265649|-111.31340295166|-112.20933661295|-112.32942791722|-112.32942791722|104.59953103825|104.59953103825|104.59953103825|104.59953103825|104.59953103825|103.1105900425|101.63653091666|101.63653091666|101.08522335391|||101.08522335391|100.97196180556
10197|11193|/equities/qurain-petro-ind|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10198|103143|/equities/china-steel-ch|MSCI_EEM_SMALLCAP|||||-118.23555854724|-118.23555854724|-118.26173171916|-118.4019241324|-118.4759512355|-118.4759512355|-118.4759512355|-118.4759512355|-118.4759512355|-118.4759512355|-118.4759512355|-118.4759512355|-118.4759512355|-118.63994581722|-120.2388286858|115.41793593016|115.41793593016|115.41793593016|115.41793593016|115.41793593016|115.41793593016|115.41793593016|115.41793593016|115.41793593016|115.41793593016||115.41793593016|115.41793593016|115.41793593016|115.41793593016|115.41793593016|115.41793593016|115.41793593016|115.41793593016|-119.05487657681|-119.05487657681|-119.05487657681|-119.05487657681|-119.05487657681|-119.36652952979|-120.35169947754|-120.52364091806|-120.52364091806|-120.52364091806|-120.52364091806|-120.52364091806|-120.52364091806|-120.52364091806|-120.52364091806|-121.03868002595|-121.03868002595|-121.03868002595|-121.03868002595|-121.03868002595|-121.03868002595|-121.03868002595|-121.03868002595|-121.03868002595|-121.03868002595|-121.03868002595|-121.6818666955|-122.20207410611|-123.75230456234|116.594390263|116.594390263|116.594390263|116.594390263|116.594390263|116.594390263|116.594390263|116.594390263|116.594390263|116.594390263|116.594390263|116.594390263|116.594390263|115.10487807|113.69986452222|113.19429391358|113.18810434842|112.21841845514|112.21841845514|112.21841845514|112.21841845514|||110.80179143983|110.80179143983|110.80179143983|110.80179143983|110.80179143983||110.80179143983|110.80179143983|110.80179143983|110.80179143983|110.80179143983|110.80179143983|110.80179143983|110.80179143983|109.72443387634|109.72443387634|109.6382598626|108.97770346745|108.97770346745|108.97770346745|108.97770346745|108.97770346745|108.97770346745|108.97770346745|107.75300385272|-112.6488646078|-112.6488646078|-112.6488646078|-112.6488646078|-112.6488646078|-112.6488646078|-112.6488646078|-112.6488646078|-112.6488646078|-112.6488646078|-112.6488646078|-112.6488646078|-112.66789572521|-112.66789572521|-112.66789572521|-112.66789572521|-112.66789572521|-112.66789572521|-112.66789572521|-112.66789572521|-112.66789572521||-112.66789572521|-112.66789572521|-112.66789572521|-112.66789572521|-112.66789572521|-112.70936971872|-112.70936971872|-112.70936971872|-112.70936971872|-112.70936971872|-112.89929968747|-113.52699965274|-114.30777739194|-114.98182394066|-114.98182394066|113.25672775096|113.25672775096|113.25672775096|113.25672775096|113.25672775096|113.25672775096|113.25672775096|113.25672775096|113.25672775096|113.25672775096|113.25672775096|113.25672775096|113.25672775096|||113.25672775096|113.25672775096|113.25672775096|113.25672775096|113.25672775096|111.45191972329|-115.90069015711|-115.90069015711|-115.90069015711|-115.90069015711|-115.90069015711|-115.90069015711|-115.90069015711|-115.90069015711|-115.90069015711|-115.90069015711|-115.90069015711|-115.90069015711|-115.90069015711|-115.90069015711|-115.90069015711|-115.90069015711|-115.90069015711|-115.90069015711|-115.90069015711|-115.90069015711|-115.90069015711|112.22927220525|112.22927220525|112.22927220525|112.22927220525|112.22927220525|112.22927220525|112.22927220525|112.22927220525|112.22927220525|112.22927220525||112.22927220525|112.22927220525|112.22927220525|112.22927220525|112.22927220525|112.22927220525|112.22927220525|112.22927220525|112.22927220525|112.22927220525|112.22927220525|112.22927220525|112.22927220525|112.22927220525|112.22927220525|112.22927220525|112.22927220525||||112.22927220525|111.39363578361|110.71515087067|110.30368967483|110.30368967483|110.30368967483|110.30368967483|110.30368967483|110.30368967483|110.30368967483|110.30368967483|110.30368967483|110.30368967483|110.30368967483|110.30368967483|110.30368967483|110.30368967483|109.61521074981|109.01690083312|108.74100092569|108.65666769521|108.50983222937|108.50983222937|||108.50983222937|108.39981358819
10199|27105|/equities/genomma-lab-b|MSCI_EEM_SMALLCAP|13.128457717149|13.128457717149|13.128457717149|13.128457717149||13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.128457717149|13.093702694218|13.093702694218|13.093702694218|13.093702694218||13.093702694218|13.093702694218|12.940225279376|-14.215152830442||-14.215152830442|-14.215152830442|-14.215152830442|-14.215152830442|-14.215152830442|-14.215152830442|-14.215152830442|-14.215152830442||-14.452947239699|-14.653830374416|13.590171013062|13.590171013062|13.590171013062|13.590171013062|13.590171013062|13.590171013062|13.590171013062|13.590171013062|13.590171013062|13.590171013062|13.465458016563|13.465458016563|13.267382407706||13.267382407706|13.267382407706|13.267382407706|13.267382407706|13.267382407706|13.267382407706|13.267382407706|13.267382407706|13.267382407706|13.085425245012|12.832139186556||-13.982752226578|-13.982752226578|-13.982752226578|-13.982752226578|-13.982752226578|-13.982752226578|-13.982752226578|-13.982752226578|-14.074169263561|-14.250270825501|-14.250270825501|-14.285680619281|-14.285680619281|-14.285680619281|-14.354089356574|-14.501766206062|-14.591962285876|-14.642180491421|-14.645548751625|-14.645548751625|-14.645548751625|-14.645548751625|-14.645548751625|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.698156599212|-14.778507131127|-14.970563616783|-14.99859748067|-14.99859748067|13.740707505244|13.740707505244|13.740707505244|13.740707505244|13.740707505244|13.740707505244|13.740707505244|13.740707505244|13.740707505244|13.740707505244|13.740707505244|13.740707505244|13.740707505244|13.740707505244|13.740707505244|13.740707505244|13.438008534133|-14.493720557139|-14.493720557139|-14.493720557139|-14.493720557139|-14.493720557139|-14.493720557139|-14.493720557139|-14.493720557139|-14.493720557139|-14.493720557139|-14.493720557139|-14.493720557139|-14.493720557139|-14.574689204876|-14.596321643927|-14.616159881842|-14.616159881842|-14.616159881842|-14.616159881842|-14.865500973101|-14.865500973101|-14.865500973101|-15.130556475714|-15.262840522213|-15.328929898838|-15.328929898838|-15.328929898838|-15.328929898838|-15.328929898838|-15.522629423029|-15.522629423029|-15.562365341061|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427||-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|||-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.636871515427|-15.75763504893|-16.08681681852||-16.23876097735|-16.23876097735|-16.23876097735|-16.498623509497|-16.523470078675|-16.684293750603|-16.684293750603|-16.684293750603|-16.684293750603|-16.684293750603|-16.684293750603|-16.684293750603|-16.731993467365|-17.016103725472|-17.411781925668|-18.028646357313|-18.643496548086
10200|103488|/equities/test-research|MSCI_EEM_SMALLCAP|||||66.559083206787|66.559083206787|66.559083206787|65.526759288194|65.478101409367|65.478101409367|65.425670267136|64.750744741262|64.694235728995|64.694235728995|64.694235728995|64.694235728995|64.694235728995|64.694235728995|64.694235728995|64.694235728995|64.694235728995|64.694235728995|64.694235728995|64.694235728995|64.694235728995|64.260263362213|64.216992078353|64.216992078353|-62.944637447634||-62.944637447634|-62.944637447634|-62.944637447634|-62.944637447634|-62.944637447634|-62.944637447634|-62.944637447634|-62.944637447634|-62.944637447634|-62.944637447634|-62.944637447634|-62.944637447634|-62.944637447634|-63.01626349162|61.457116335827|61.457116335827|61.457116335827|61.457116335827|61.457116335827|61.457116335827|61.457116335827|61.457116335827|61.457116335827|60.969017896606|60.696116985053|60.696116985053|60.696116985053|60.543709991028|60.543709991028|60.543709991028|60.543709991028|60.298568140191|59.953962311394|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|59.865139820535|-62.507558217647|||-62.507558217647|-62.507558217647|-62.708396239416|-62.989936523574|-62.989936523574||-62.989936523574|-62.989936523574|-63.388818189984|61.27085251648|61.27085251648|61.27085251648|61.27085251648|61.27085251648|60.881825179322|60.881825179322|60.881825179322|60.668697483521|60.081886219958|59.996538082736|59.762822380747|59.245458533104|59.245458533104|59.189399217826|59.099331828468|58.832592404013|-60.381486211657|-60.381486211657|-60.381486211657|-60.381486211657|-60.381486211657|-60.381486211657|-60.381486211657|-60.381486211657|-60.484987137979|-60.545523923701|-60.545523923701|-60.545523923701|-60.806138032085|-60.9234873381|-61.198318120146|-61.30368701209|-61.720762795755|59.821603893287|59.821603893287|59.821603893287||59.821603893287|59.821603893287|59.821603893287|59.821603893287|59.821603893287|59.821603893287|58.818449575644|-60.569378482513|-60.569378482513|-60.569378482513|-60.569378482513|-60.569378482513|-60.569378482513|-60.569378482513|-60.569378482513|-60.569378482513|-60.715975032042|-60.839973698933|-60.938858309144|-61.359842184246|-61.549825327331|-61.699804139064|-61.956552274558|-61.956552274558|-61.956552274558|-61.956552274558|-62.157282466726|-62.18570699264|||-62.18570699264|-62.18570699264|-62.417452171659|-62.652408821611|-62.652408821611|-65.035360937727|-65.035360937727|-65.035360937727|-65.035360937727|-65.035360937727|-65.035360937727|-65.035360937727|-65.035360937727|-65.035360937727|-65.035360937727|-65.035360937727|-65.035360937727|-65.035360937727|-65.035360937727|-65.035360937727|-65.035360937727|-65.035360937727|-65.035360937727|-65.035360937727|-65.035360937727|-65.035360937727|-65.035360937727|-65.035360937727|-65.035360937727|-65.061513085511|-65.229457797107|-65.427177788479|-65.439726248767|-65.439726248767|-65.510805968208|-65.784227666769|-65.792629534862||-65.792629534862|-65.792629534862|-65.869587058117|-66.027322259534|-66.058135632|-66.414592985004|63.851505053621|63.851505053621|63.851505053621|63.851505053621|63.851505053621|63.473893232457|63.054327085407|62.7381397649|62.651503882194|62.651503882194|62.651503882194||||62.651503882194|62.651503882194|62.651503882194|62.651503882194|-64.110121019169|-64.110121019169|-64.110121019169|-64.110121019169|-64.110121019169|-64.110121019169|-64.110121019169|-64.110121019169|-64.110121019169|-64.110121019169|-64.110121019169|-64.110121019169|-64.110121019169|-64.110121019169|-64.110121019169|-64.110121019169|-64.110121019169|-64.110121019169|-64.110121019169|||-64.110121019169|-64.110121019169
10201|1167046|/equities/kwg-living-group-holdings-ltd|MSCI_EEM_SMALLCAP|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.43709935896912|-0.44038817179776|-0.45320908109984|-0.47523231451866|-0.47664701381389|-0.49146238347876|-0.49146238347876|-0.49146238347876|-0.49146238347876|-0.49146238347876|-0.49146238347876|-0.49146238347876|-0.49146238347876|-0.49146238347876|-0.49146238347876|-0.49146238347876||-0.49146238347876|-0.49146238347876|-0.49146238347876|||-0.50329152335709|-0.50713330368527|-0.50713330368527|-0.50713330368527|-0.50713330368527|-0.50713330368527|-0.50713330368527|-0.50713330368527|-0.50713330368527|-0.50713330368527|-0.52598145284397|-0.52914605348355|-0.53266227641643|-0.53573585824769|0.44982642445166|0.44982642445166|0.44982642445166|0.44982642445166|0.44982642445166|0.44982642445166|0.44982642445166|0.44814048446108|-0.55678972006481|-0.55678972006481|-0.55678972006481|-0.55678972006481|-0.55678972006481|-0.55678972006481|-0.55678972006481|-0.55678972006481|-0.55678972006481|-0.55678972006481|-0.55678972006481|-0.55678972006481|-0.55678972006481|-0.55678972006481|-0.5581663149821|-0.5581663149821|-0.56435145307772|-0.56479621172268|-0.56479621172268|-0.56479621172268|-0.58379162774801|-0.58379162774801||-0.60337958320776|-0.60431064317402|-0.61645627628627|-0.62884030751457|-0.65648924765841|-0.66330595050746|-0.66330595050746|-0.66330595050746|-0.66330595050746|-0.66330595050746|-0.66854280326037|-0.66854280326037|-0.66854280326037|-0.66854280326037||-0.69226978325477|-0.71752200086504|-0.72169107154111|-0.73576789051404|-0.74761708647123|-0.74761708647123|-0.74761708647123|-0.75457453032457|-0.78230503422379|-0.80589447664286|-0.8421049884852|-0.86685869265271|-0.86685869265271|-0.86685869265271|-0.8926207772965||-0.95113676210915|-0.95113676210915|-0.98792976494934|-0.99358953328421||-0.99358953328421|-0.99358953328421|-0.99358953328421|-0.99358953328421|-0.99358953328421|-0.99358953328421|-0.99358953328421|-0.99358953328421|-0.99358953328421|-1.0156550351281|-1.0418389542786|0.83191049441504|0.83191049441504|0.83191049441504|0.83191049441504|0.83191049441504|0.83191049441504|0.83191049441504|0.83191049441504|0.83191049441504|0.83191049441504|0.83191049441504|0.83191049441504|0.83191049441504|0.79656717561801|0.78007465692714|0.77508295677719|0.76510176938684|-0.94237022626417|-0.94237022626417|-0.94237022626417|-0.94237022626417|-0.94237022626417||-0.94237022626417|-0.94237022626417|-0.94237022626417|-0.94237022626417|-0.94237022626417|-0.94237022626417|-0.94237022626417|-0.94237022626417|-0.94237022626417|-0.94237022626417|-0.94237022626417|-0.94237022626417|-0.94237022626417|-0.94237022626417|-0.94237022626417|-0.94237022626417||-0.94237022626417|-0.94237022626417|-0.94237022626417|-0.94237022626417|-0.94237022626417|-0.94237022626417|-0.94237022626417|-0.94237022626417|-0.94237022626417|-0.94237022626417|-0.94237022626417|-0.94237022626417|-0.94237022626417|-0.94237022626417|-0.94237022626417|-0.94237022626417|-0.94237022626417|-0.94237022626417||-0.95096690707756|-0.96996323988783|-0.99440359325262|-1.0110040257491|-1.0155600221198|-1.0478444365706|-1.0776049625041|-1.1095610372625|-1.1334011314536|-1.1422470787347|-1.1422470787347|-1.1422470787347|-1.1422470787347|-1.1422470787347|-1.1422470787347|-1.1422470787347|-1.1422470787347|-1.1797189755772||-1.2349420449459|-1.2349420449459|-1.2349420449459|-1.2349420449459|-1.2732688808136|-1.294035698123|-1.294035698123|-1.3161507725133|-1.3458034373377|-1.3458034373377|-1.3529506153463|-1.3529506153463|-1.3529506153463|-1.3529506153463|||-1.3529506153463||-1.3988340570527|-1.4245077218093|-1.4245077218093|-1.4245077218093|-1.4245077218093|-1.5016752774492|-1.5307502608581|-1.5958336041022|-1.6108059619845|-1.6108059619845|-1.6108059619845|-1.6108059619845|-1.6108059619845|-1.6108059619845|-1.6108059619845|-1.6108059619845|-1.6170066435007|-1.6411185550323|-1.7012427634256|-1.7413808577874|-1.7688103655444|-1.7688103655444|-1.7688103655444|-1.7688103655444|-1.7688103655444|-1.7688103655444|-1.8059004588774|-1.8315560270075|-1.8795066993241
10202|41621|/equities/malaysian-plantations-bhd|MSCI_EEM_SMALLCAP|3.3804675371867|3.3804675371867|3.3682972624812|3.3603302852879|3.3538731782398|3.3538731782398||3.3538731782398|3.3538731782398|-3.4562492835182|-3.4562492835182||-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4562492835182|-3.4641657921626||-3.4740731421393|-3.4806368155923|-3.4879296668864|-3.4943663421048||-3.4992959303739|-3.5047732506728|-3.5173306906991|-3.5173306906991|-3.5173306906991|3.3860732507347|3.3860732507347|3.3860732507347|3.382535789317|3.382535789317|3.382535789317|3.382535789317|3.382535789317|3.3708466383485|3.3708466383485|3.3461201471486|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097||-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4517056158097|-3.4546729249989|-3.4640811597015|-3.4923124219208|-3.497013796836||-3.4987097543085|-3.4987097543085|-3.4987097543085|-3.4987097543085|-3.4987097543085|-3.4987097543085|-3.4987097543085|-3.4987097543085|-3.4987097543085|-3.4987097543085|-3.5124552030921|-3.5430455867319|-3.5430455867319|-3.5430455867319|-3.5583839751911|-3.5743155189832|-3.580906133793|-3.5965623645233|-3.6122915113686||-3.6592127575608|3.4501129733525|3.4501129733525|3.4501129733525|3.4501129733525|3.4227201364935|3.4227201364935|3.4227201364935|3.4222470652542|3.4222470652542|3.4029916507994|3.4029916507994|3.4029916507994|3.4029916507994|3.4029916507994|3.4029916507994|3.4029916507994|3.4029916507994|3.4029916507994|3.4029916507994|3.4029916507994|3.4029916507994|3.4029916507994|3.3749907395348|3.3505452762163|3.3356058608731|3.31011763008|3.2909706369235|3.2909706369235|3.2909706369235||3.2829266731624|3.2829266731624|3.2721406160333|3.254728781354|3.254728781354|3.254728781354|3.254728781354|3.254728781354|3.254728781354|3.254728781354|3.2341429648262|3.231957683079|-3.3690105278854||-3.3690105278854|-3.3690105278854|-3.3690105278854|-3.3690105278854|-3.3690105278854|-3.3690105278854|-3.3690105278854|-3.3690105278854|-3.3839005849498|-3.4176672985971|3.2853697747191|3.2796181286948|3.2796181286948|3.2796181286948|3.2796181286948|3.2796181286948|3.2796181286948||3.2796181286948|3.2796181286948|3.2796181286948|-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4385940998088||-3.4385940998088|-3.4385940998088||-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4385940998088|||-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4385940998088|-3.4490454612951|-3.4490454612951|-3.4490454612951|-3.4900504945362|-3.4992599147147|-3.4992599147147|-3.5582838845334|-3.5582838845334|-3.5908710108952|-3.5978534092364|-3.5978534092364|-3.5978534092364|-3.5978534092364|-3.5978534092364|-3.5978534092364|-3.5978534092364|-3.5978534092364|-3.5978534092364|-3.5978534092364|-3.5978534092364|-3.5978534092364
10203|11110|/equities/kuwait-int-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|||-166.04599193303|-166.04599193303|-166.04599193303|-167.10665770337|158.00659301152|158.00659301152|158.00659301152|158.00659301152|158.00659301152|158.00659301152|157.67399223502|156.1962867099|156.1962867099|155.884763011|155.70787389591|155.70787389591|155.70787389591|155.70787389591|155.70787389591|155.70787389591|155.70787389591|155.70787389591|153.56430432878|151.0714492542|148.96827694912|148.85364105457|146.22626783842|||144.84629122549|144.84629122549|144.84629122549|144.84629122549|144.84629122549|144.84629122549|144.84629122549||||144.84629122549|144.84629122549|-150.62548544709|-150.62548544709|-150.62548544709|-150.62548544709|-150.62548544709|-150.62548544709|-150.62548544709|-150.62548544709|-150.62548544709|-150.62548544709|-150.62548544709|-150.62548544709|-150.62548544709|-150.62548544709|-150.62548544709|-150.62548544709|-150.6778107116|-150.6778107116|-150.6778107116|-150.6778107116|-150.6778107116|-151.64201190178|-152.32445766865|-152.36050852072|-153.12145594458|-153.12145594458|-153.12145594458|-153.12145594458|-153.12145594458|-154.57939549398|-154.72825170642|-154.72825170642|-154.72825170642|147.8355700393|147.8355700393|147.8355700393|147.8355700393|147.8355700393|147.8355700393|147.8355700393|147.8355700393|-156.19434738279|-156.19434738279|-156.19434738279|-156.19434738279|-156.19434738279|-156.19434738279|-156.19434738279|-156.19434738279|-156.19434738279|-156.19434738279|-156.19434738279|-156.19434738279||-156.19434738279|-156.19434738279|-156.19434738279|-157.43816375866|-159.82018195406|-160.46686883785|-161.40763204205|-161.84181338006|-162.60201486673|-163.05779429637|-163.17532699597|-164.08369666219|-164.48188518021|-164.70209464467|-164.71863536379|-164.71863536379|-165.18737262644|-166.47135632337|-166.47135632337|-166.47135632337|-166.47135632337|-166.47135632337|-166.47135632337|-166.47135632337|-166.47135632337|-166.69039591486|-166.93377323873|-168.67132498609|-168.67132498609|-168.92756171122|-168.92756171122|-169.41951301247|163.33599782605|163.33599782605|163.33599782605|163.33599782605|163.33599782605|163.33599782605|163.33599782605|163.33599782605|163.33599782605|163.33599782605|163.33599782605|163.33599782605|163.33599782605|163.33599782605|163.33599782605|163.33599782605|163.33599782605|||163.33599782605|163.33599782605|163.33599782605|163.33599782605|163.15110869561|163.08321979245|163.08321979245|163.08321979245|163.08321979245|163.08321979245|163.08321979245|163.08321979245|||||163.08321979245|163.08321979245|163.08321979245|163.08321979245|163.08321979245|163.08321979245|163.08321979245|161.53691088051|-170.24535370416|-170.24535370416|-170.24535370416|-170.24535370416|-170.24535370416|-170.24535370416||-170.24535370416|-170.24535370416|-170.71705967129|-171.12255083299|-171.12255083299|-171.12255083299|-171.12255083299|-171.12255083299|-171.12255083299|-171.91677757079|-172.60413148938|-172.60413148938|-172.60413148938|-173.03525816664|-173.83078561077|-176.03543202358|-177.42847227474|170.45277843072|170.45277843072|170.45277843072|170.45277843072|170.45277843072|170.45277843072|170.45277843072|170.45277843072|170.45277843072|170.45277843072|169.59593512883|169.59593512883||||169.59593512883|169.59593512883|169.59593512883|168.84786062627|-175.29193957007|-175.29193957007|-175.29193957007|-175.29193957007|-175.71671128446|-176.65600485464|-176.93960533815|-176.93960533815|-176.93960533815|-176.93960533815|-176.93960533815|-176.93960533815|-176.93960533815|-176.93960533815|-176.93960533815|-176.93960533815|-176.93960533815|-176.93960533815|-176.93960533815|-176.93960533815|-176.93960533815|-176.93960533815|-179.2334446452|-180.00494347921|-182.79068267923|-182.79068267923|-183.19575805776|-184.15362040326|-184.19001396673|-184.19001396673|-184.19001396673|-184.19001396673|-184.19001396673|-184.19001396673|||-184.19001396673
10204|102311|/equities/robinsons-land|MSCI_EEM_SMALLCAP||-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|-16.620958262412|15.834180683415|15.834180683415|15.750200424504|15.73022361366|15.611447495703|15.611447495703|15.611447495703|15.611447495703|15.611447495703|15.611447495703|15.611447495703|15.539385763014|15.503762208979|15.374180329686|15.240200639704|15.168000778599|15.094695014675|15.094695014675|15.094695014675||15.094695014675|15.046019725533|15.046019725533|||15.046019725533|15.046019725533|15.046019725533|14.877800178232|14.800888802941|14.734320775597|14.704801126684|14.519878206387|14.519878206387|14.39944146794||14.39944146794|14.39944146794|14.39944146794|14.232712731559|14.090936235874|14.090936235874|14.090936235874|-14.749570565576||-14.749570565576|-14.749570565576|-14.749570565576|-14.749570565576|-14.749570565576|-14.749570565576|-14.749570565576|-14.749570565576|-14.749570565576|-14.749570565576|-14.749570565576|-14.749570565576|-14.749570565576|-14.749570565576|-14.749570565576|-14.749570565576|||-14.749570565576||-14.749570565576|-15.021744945705|14.222704175979|14.222704175979|14.222704175979|14.222704175979|14.222704175979|14.222704175979|14.222704175979|14.222704175979|14.196338286963|14.157557477779|14.157557477779|14.157557477779|14.157557477779|14.157557477779|14.157557477779|14.157557477779|14.157557477779|14.157557477779|14.126174810006|13.94574962995|13.795277822256|13.77586389939|13.670959646613|-14.923506987057|-14.923506987057|-15.055007206027|14.255235591417|14.255235591417|14.255235591417|14.255235591417|14.255235591417|14.255235591417|14.255235591417|14.255235591417|14.255235591417|14.255235591417|14.255235591417|14.255235591417|14.255235591417|14.255235591417|14.255235591417|14.255235591417||14.255235591417|14.255235591417|14.255235591417|14.255235591417||14.255235591417|14.242484003179|14.241955623058|14.241955623058|14.15884024239|14.148590932292|14.148590932292|14.148590932292|14.148590932292|14.148590932292|14.148590932292|14.092827677784|14.092827677784|14.092827677784|14.017786627474|14.017786627474|14.017786627474|14.017786627474|14.017786627474|14.017786627474|13.959762870672|13.659451825942|-14.552922942012|-14.552922942012|-14.552922942012|-14.552922942012|-14.552922942012|-14.552922942012|-14.552922942012|-14.552922942012|-14.552922942012|-14.700090168796|-14.700090168796|-14.700090168796|-14.700090168796|-14.700090168796|-14.700090168796||-14.700090168796|-14.700090168796|-14.700090168796|-14.700090168796|-14.700090168796|-14.700090168796|-14.700090168796|-14.700090168796|-14.700090168796|-14.700090168796|-14.700090168796||-14.700090168796|-14.700090168796|-14.700090168796|-14.700090168796|-14.700090168796|-14.700090168796|-14.700090168796|-14.814544464573|14.205792202957|14.205792202957|14.205792202957|14.205792202957|14.205792202957|14.205792202957|14.127547068075|14.073941171915|13.987306055582|13.987306055582|13.987306055582|13.987306055582|13.987306055582|13.987306055582|13.952562262787|-14.790755089761|-14.790755089761|-14.790755089761|-14.790755089761|-14.790755089761|-14.790755089761||-14.790755089761|-14.790755089761|-14.853401230001|-14.853401230001|-14.867112369696||-14.871235392005|-14.91137257937|-14.920414091519|-14.940460286065|13.852563140166|13.852563140166|13.852563140166|13.852563140166||||13.831736826646|13.764123629749|13.764123629749|13.764123629749|13.764123629749|13.604581249224|13.347312649606|-14.680074686796|-14.680074686796|-14.680074686796|-14.680074686796|-14.680074686796|-14.680074686796|-14.705638456113|-14.719597975156|-15.13399819946|-15.154414478476|-15.154414478476|-15.154414478476|-15.522682577962|-15.654092213174|-15.855792412371|-15.855792412371|-15.957547224462|-15.981046033127|-15.981046033127|-16.07227296324|-16.088080930394|15.1227234787|15.1227234787
10205|18430|/equities/thermax|MSCI_EEM_SMALLCAP|2976.191658884|2976.191658884|2976.191658884|2976.191658884|2976.191658884|2976.191658884|2976.191658884|2976.191658884|2976.191658884|2976.191658884||2976.191658884|2976.191658884|2976.191658884||2976.191658884|2976.191658884|2976.191658884|2976.191658884|2976.191658884|2976.191658884|2960.099062714|2933.4151041294|2933.4151041294|2927.0279043278|2923.6254736672|2888.7754828941|2854.014466128|2797.946588341|2791.7766725925|2788.4740942217|2771.5978549892|2771.5978549892|2771.5978549892||2762.4893430001|2760.6093219306|2760.6093219306|2738.7991218066|2640.4435229275|-2855.8900030387|-2855.8900030387|-2855.8900030387|-2855.8900030387|-2855.8900030387|-2855.8900030387|-2855.8900030387|-2855.8900030387|-2855.8900030387|-2855.8900030387|-2855.8900030387|-2855.8900030387|-2855.8900030387|-2881.9305969093||-2922.0480210884|-2930.7533350635|-2964.3425456869|-3061.6362486799|-3131.3069185636|-3145.6188662208|-3147.6709597549|-3176.5372453223||-3184.1744393647|-3184.1744393647|-3184.1744393647|-3184.1744393647|-3184.1744393647|-3184.1744393647|-3184.1744393647|-3184.1744393647|-3184.1744393647|-3184.1744393647|-3184.1744393647|-3211.7188459303|2832.5350100175|2832.5350100175||2832.5350100175|2832.5350100175|2832.5350100175|2832.5350100175|2832.5350100175|2832.5350100175|2832.5350100175|2832.5350100175|2832.5350100175|2832.5350100175|2832.5350100175|2832.5350100175|2832.5350100175|2832.5350100175|2832.5350100175||2774.0888810308|2746.5292444396|-3058.277635621|-3058.277635621|-3058.277635621|-3058.277635621|-3058.277635621|-3058.277635621||-3058.277635621|-3063.1885701508|2750.0516984225|2750.0516984225|2750.0516984225|2750.0516984225|2675.0352937116|2618.2835457473|2602.5019722285|2602.5019722285|2579.2354677322|2546.8422786001|2539.274978644|2539.274978644|2535.3360629681|2523.9955888637|2523.9955888637|2523.9955888637|2492.3513159437|2492.3513159437|2465.4208008099|2385.850979307|2372.350995888|2357.9789711255||2336.6323312774|2336.6323312774|2336.6323312774|2336.6323312774|2336.6323312774|2336.6323312774|2336.6323312774|2336.6323312774|2336.6323312774|2336.6323312774|2336.6323312774|2336.6323312774|2336.6323312774|2336.6323312774|2336.6323312774|2281.8137014193|2259.5707793548|2243.5036111754|2234.3207034979|2230.5683929902|2230.5683929902|-2397.8157902534|-2397.8157902534|-2397.8157902534|-2397.8157902534|-2397.8157902534|-2397.8157902534|-2397.8157902534|-2397.8157902534|-2397.8157902534|-2397.8157902534|-2397.8157902534||-2397.8157902534|-2403.8519744882|-2403.8519744882|-2417.8993699825|-2453.0938366559|-2469.6496540158|-2469.6496540158|-2469.6496540158|-2469.6496540158|-2469.6496540158|-2469.6496540158|-2469.6496540158|-2469.6496540158|-2469.6496540158|-2469.6496540158|-2469.6496540158|-2469.6496540158|-2469.6496540158|-2469.6496540158|-2469.6496540158|-2469.6496540158|-2469.6496540158|-2469.6496540158|-2469.6496540158|-2469.6496540158|-2469.6496540158|-2469.6496540158|-2469.6496540158|-2498.0228403246|-2498.0228403246|2314.46272892|2273.7946743859|2263.1468875555|2207.0968549345|2207.0968549345|2203.5270366243|2196.8299774925|2196.8299774925|2196.8299774925|2194.5582377955|2166.9982177765|2166.9982177765||2144.0580359863|2144.0580359863|2144.0580359863|2144.0580359863|2144.0580359863|2144.0580359863|2144.0580359863|2144.0580359863|2144.0580359863|2144.0580359863||2144.0580359863|2144.0580359863|2144.0580359863|2144.0580359863||2144.0580359863|2144.0580359863||2108.3199911567|2105.2578356957||2105.2578356957|2105.2578356957|2105.2578356957|2105.2578356957|2105.2578356957|2105.2578356957|2076.8218794909|2076.8218794909|2076.8218794909|2027.6424443212|2027.6424443212|2027.6424443212|2027.6424443212|2027.6424443212|2027.6424443212|2027.6424443212||2027.6424443212|2015.7248404784|1994.1582700194|1969.8736749487|1969.8736749487|1969.8736749487|1969.8736749487|1969.8736749487
10206|13225|/equities/united-dvlpmnt|MSCI_EEM_SMALLCAP||-1.0647389070644|-1.0647389070644|-1.0647389070644|-1.0688965053712|-1.0688965053712|-1.0688965053712|-1.0688965053712|-1.0688965053712|-1.0749405657091|1.0241332977753|1.0241332977753|1.0241332977753|1.0241332977753|1.0241332977753|1.0241332977753|1.0241332977753|1.0241332977753|1.0241332977753|1.0241332977753|1.018953794555|1.018953794555|1.018953794555|1.018953794555|1.018953794555|1.018953794555|1.018953794555|1.018953794555|1.018953794555||1.0070597665355|0.99151084344098|0.98329328172258|0.98329328172258|0.98329328172258|0.97782587202447|0.97576038229192|0.97576038229192|0.97273373590272|||0.96848189815726|0.96787667835908|0.96787667835908|0.96787667835908|0.96787667835908|0.96787667835908|0.96787667835908|0.96787667835908|0.96787667835908|0.96787667835908|0.96787667835908|0.96787667835908|0.96787667835908|0.96787667835908|0.96787667835908|0.96787667835908|0.96787667835908|0.96787667835908|0.96787667835908|0.96787667835908|0.9649185004627|0.94629834457627|0.93694260566755|0.93463866179313|0.93463866179313|0.93463866179313|0.93463866179313|0.93463866179313|0.92960949487556|0.92960949487556|0.91089941337228|0.90481413937057|0.90481413937057|0.88834900697563|-0.97323214200699|-0.97323214200699|-0.97323214200699|-0.97323214200699|-0.97323214200699|-0.97323214200699|-1.0036468184388|-1.0280520293885|-1.0362244484351|-1.0427494112569|-1.0498326590677|-1.0583675257242|-1.0583675257242|-1.0613527984394|-1.0712808967711|-1.1004787684681|-1.1223653026424|-1.1335170807664|-1.1422815214048|-1.1422815214048|-1.1422815214048|-1.1422815214048|-1.1502572508267|-1.1517311741309|-1.1517311741309|-1.159534638612|-1.1603390487238|-1.1603390487238|-1.1604124612038|-1.1604124612038|-1.1647869790563|-1.1647869790563|-1.1723743506018|-1.1738519112315|-1.1738519112315|-1.1738519112315|-1.1738519112315|-1.1738519112315|-1.1738519112315|-1.185915951136|-1.185915951136|-1.1927399747938|-1.2021851170909|-1.2021851170909|-1.2067612397286|-1.2174768256077|-1.2174768256077|-1.2223075680081|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681|-1.2273023349681||||-1.2273023349681|-1.2341693157|1.1320614586897|1.1320614586897|1.1320614586897|1.1320614586897|1.1320614586897|1.1320614586897|1.1320614586897|1.1320614586897|1.1320614586897|1.1320614586897|1.1320614586897|1.1320614586897|1.1320614586897|1.1320614586897|1.1320614586897|1.1320614586897|1.1320614586897|1.1320614586897|1.1320614586897|1.1277757719287|1.1277757719287|1.1277757719287|1.1277757719287|1.1155842161982|1.1108088401901|1.1108088401901|1.1108088401901|1.1108088401901|1.1108088401901|1.1108088401901|1.1108088401901|1.1006765197767|1.0799183659038|1.0685195414342|1.0685195414342|1.0685195414342|1.0685195414342|1.0685195414342|1.0685195414342|1.0685195414342|1.0685195414342|1.0685195414342||||1.0685195414342|1.0685195414342|1.0685195414342|1.0685195414342|1.0685195414342|1.0685195414342|1.0685195414342|1.0685195414342|1.0685195414342|1.0685195414342|1.0685195414342|1.0521328546512|1.0379253071666|1.0116948200729|1.0032164535552|-1.1144576616453|-1.1144576616453|-1.1144576616453|-1.1144576616453|-1.1144576616453|-1.1144576616453|-1.1144576616453|-1.1144576616453|-1.1216751212728|-1.1411946012855|-1.1514384696086|-1.1591538929498|-1.1758376915759|-1.2026267362605|-1.2026267362605|-1.2137519532851|-1.2237799360147|-1.2316999649329|-1.2339608589049||-1.2339608589049|-1.2339608589049|-1.2382832591511|-1.2382832591511|-1.2382832591511|-1.2382832591511
10207|103427|/equities/union-bk|MSCI_EEM_SMALLCAP|||||13.867174018006|13.867174018006|-14.318239499132|-14.318239499132|-14.318239499132|-14.318239499132|-14.318239499132|-14.318239499132|-14.318239499132|-14.318239499132|-14.318239499132|-14.318239499132|-14.318239499132|-14.356377496764|-14.537641514722|14.076012967902|14.076012967902|14.076012967902|14.076012967902|14.076012967902|14.076012967902|14.076012967902|14.076012967902|14.076012967902|14.076012967902||14.076012967902|13.956681276778|13.900595757489|13.900595757489|13.900595757489|13.900595757489|13.900595757489|13.900595757489|13.900595757489|13.900595757489|13.900595757489|13.833994915226|13.69888358882|13.665425944891|13.633001688806|13.633001688806|13.633001688806|13.633001688806|13.633001688806|13.633001688806|13.633001688806|13.633001688806|13.633001688806|13.628335082628|13.59238862709|13.59238862709|13.57765388175|13.480727033308|13.445251973129|13.386390720978|13.21265653678|-13.63541934191|-13.63541934191|-13.63541934191|-13.63541934191|-13.637411146502|-13.637411146502|-13.637411146502|-13.637411146502|-13.637411146502|-13.637411146502|-13.637411146502|-13.637411146502|-13.637411146502|-13.637411146502|-13.637411146502|-13.637411146502|-13.714704831858|-13.714704831858|-13.738560818323|-13.765067946788|-13.768119065423|-13.768119065423|-13.768119065423|-13.768119065423|-13.768119065423|-13.768119065423|-13.768119065423|||-13.768119065423|-13.768119065423|-13.768119065423|-13.892354559522|-13.92483825112||-14.010930955682|-14.042701231411|-14.05958905905|-14.05958905905|-14.05958905905|-14.05958905905|-14.11399910442|-14.11399910442|-14.376666201397|-14.530760775432|-14.530760775432|-14.604026012491|-14.604026012491|-14.70169499723|-14.712994557927|-14.739438567239|-14.907709264841|-14.947454982429|-15.005505832731|-15.025562163524|-15.147846880149|-15.172607464472|-15.189021021838|-15.189021021838|-15.287801220147|-15.365186599704|-15.365186599704|-15.381393655627|-15.381393655627|-15.381393655627|-15.398770792052|-15.523634202795|-15.760042629513|-15.760042629513|-16.016713842057|-16.160237347972|-16.193502994099|-16.193502994099|-16.236204914279|-16.236204914279||-16.236204914279|-16.236204914279|-16.236204914279|-16.236204914279|-16.236204914279|-16.236204914279|-16.236204914279|-16.236204914279|-16.411619061915|-16.411619061915|-16.411619061915|-16.411619061915|-16.411619061915|-16.411619061915|-16.411619061915|-16.411619061915|-16.859999687376|-16.859999687376|-16.859999687376|-17.003836191186|16.255205045854|16.255205045854|16.255205045854|16.255205045854|16.255205045854|16.255205045854|16.255205045854|16.255205045854|||16.255205045854|16.255205045854|16.255205045854|16.255205045854|16.255205045854|16.255205045854|16.255205045854|16.205783405475|16.181425984891|16.140472553606|16.131080678696|16.10953294303|16.094569965106|16.094569965106|16.094569965106|16.094569965106|16.094569965106|16.094569965106|16.094569965106|16.094569965106|16.094569965106|16.094569965106|16.018966246425|15.973850198123|15.929278845624|15.793642462444|15.679047837469|15.636675645226|15.636675645226|15.636675645226|15.636675645226|15.636675645226|15.636675645226|15.636675645226|15.546307353304|15.537563408002|15.491736399448||15.356772948828|-16.069864521579|-16.069864521579|-16.069864521579|-16.069864521579|-16.069864521579|-16.069864521579|-16.069864521579|-16.069864521579|-16.069864521579|-16.069864521579|-16.069864521579|-16.069864521579|-16.069864521579|-16.069864521579|-16.069864521579|-16.069864521579||||-16.069864521579|-16.069864521579|-16.069864521579|-16.069864521579|-16.069864521579|-16.069864521579|-16.069864521579|-16.069864521579|-16.069864521579|-16.069864521579|-16.141515901968|-16.248906483567|-16.548785013531|15.829591866162|15.829591866162|15.829591866162|15.829591866162|15.829591866162|15.829591866162|15.829591866162|15.829591866162|15.829591866162|15.829591866162|||15.829591866162|15.829591866162
10208|103805|/equities/century-iron|MSCI_EEM_SMALLCAP|||||196.61709536967|196.61709536967|196.61709536967|196.61709536967|196.61709536967|192.3801059663|190.39456218477|188.94390393182|188.94390393182|184.52100436869|179.41503559533|179.41503559533|179.41503559533|179.41503559533|179.41503559533|172.29448399481|170.43831554979|167.65368394421|165.90269622742|165.90269622742|165.44744025269|163.83944771689|163.83944771689|163.83944771689|163.83944771689||163.83944771689|163.83944771689|163.83944771689|163.83944771689|163.83944771689|163.83944771689|163.83944771689|163.83944771689|163.83944771689|163.83944771689|163.83944771689|163.83944771689|162.3493863521|161.16598483567|161.13084547613|161.13084547613|158.42316164015|158.13684626683|155.56871807425|151.57635341584|149.83483712871|149.5520324285|149.5520324285|149.5520324285|149.5520324285|149.5520324285|146.66545145304|146.66545145304|146.66545145304|146.66545145304|146.66545145304|144.54494605893|144.24438450992|142.35487167769|141.97763519744|-161.85960951465|-161.85960951465|-161.85960951465|-161.85960951465|-163.49951791932|-163.49951791932|-165.72168657703|-167.19076286336|-183.2952920704|160.85825638231|160.85825638231|160.85825638231|160.85825638231|160.85825638231|160.85825638231|160.85825638231|160.85825638231|160.85825638231|160.85825638231|160.85825638231|160.85825638231|160.85825638231|160.85825638231|||160.85825638231|160.85825638231|160.85825638231|160.85825638231|160.85825638231||160.85825638231|160.85825638231|160.85825638231|160.85825638231|160.85825638231|160.85825638231|160.85825638231|160.85825638231|160.31472931368|153.18303257076|150.40844775302|150.40844775302|150.40844775302|150.40844775302|149.35383779564|149.35383779564|149.35383779564|142.53204199516|141.60128641377|141.60128641377|140.44587379308|-159.03741238367|-159.03741238367|-159.03741238367|-159.03741238367|-159.03741238367|-159.03741238367|-159.03741238367|-159.03741238367|-159.03741238367|-159.03741238367|-159.03741238367|-161.45823598185|-162.00915109095|142.23956839636|142.23956839636|142.23956839636|142.23956839636|142.23956839636|142.23956839636||142.23956839636|142.23956839636|142.23956839636|142.23956839636|142.23956839636|142.23956839636|138.40507599595|135.53341777328|129.85954084452|129.85954084452|129.85954084452|129.85954084452|129.85954084452|127.98282316058|127.86980351175|127.73704185425|127.73704185425|127.73704185425|124.31809912827|124.31809912827|124.31809912827|124.31809912827|124.31809912827|117.5478879203|113.30320880033|105.30912088926|103.16911746707|103.16911746707|||103.16911746707|103.16911746707|103.16911746707|103.16911746707|103.16911746707|103.16911746707|103.16911746707|103.16911746707|102.02124163007|101.57915736675|101.50461929639|99.674374892162|99.674374892162|99.674374892162|98.165972102402|97.462191224891|97.374656916546|95.999618796162|-108.86618171599|-108.86618171599|-108.86618171599|-108.86618171599|-108.86618171599|-108.86618171599|-110.65131310254|-110.67923491564|-110.96026169554|-111.59473013101|-112.64970328209|-114.57744775213|-119.05827528014|-119.98141697794|103.81524560354|103.81524560354|103.81524560354|103.81524560354|103.81524560354||103.81524560354|103.81524560354|103.81524560354|103.81524560354|103.81524560354|103.81524560354|103.81524560354|103.81524560354|101.98916178171|101.71017975746|99.16071574995|99.16071574995|94.610721193346|94.610721193346|94.610721193346|90.756356118557|-101.73771512934||||-101.73771512934|-101.73771512934|-104.88079196025|-105.20088377053|-106.9732058849|-107.08569742189|-107.08569742189|-107.08569742189|-107.08569742189|-107.08569742189|-107.08569742189|-107.11744632706|97.074256217852|97.074256217852|97.074256217852|97.074256217852|97.074256217852|97.074256217852|96.458144233182|96.458144233182|96.458144233182|96.458144233182|96.458144233182|||96.458144233182|96.458144233182
10209|993249|/equities/zhou-hei-ya-international-holdings|MSCI_EEM_SMALLCAP|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9395392640923|-1.9815299079858|-1.9815299079858|-1.9983665729058|-2.0209628635526|-2.0245130428721|-2.0245130428721|-2.0245130428721|-2.0245130428721|-2.0245130428721|-2.0400145659899|-2.096127226403|-2.1256969399481|-2.1724410859776|-2.2443789605777|-2.2620877429821|-2.2995003713345|-2.2995003713345|-2.2995003713345|-2.2995003713345|-2.2995003713345|-2.3366670755519|-2.3641622060593|-2.3641622060593|-2.3641622060593||-2.3641622060593|-2.3641622060593|-2.3641622060593|||-2.3641622060593|-2.3641622060593|-2.3641622060593|-2.3701801690853|-2.3813726267661|-2.3813726267661|-2.3813726267661|-2.3813726267661|-2.3813726267661|-2.3813726267661|-2.4232378591536|-2.4232378591536|-2.4247998633795|-2.4247998633795|-2.5008886830468|-2.5537651795435|-2.5702947795709|-2.6047718856423|-2.6447465655637|-2.6863850484769|-2.7137611586165|-2.7303841784059|-2.7303841784059|-2.7475640960271|-2.7475640960271|-2.7475640960271|-2.7782253589933|-2.7782253589933|-2.7782253589933|-2.7782253589933|-2.7941393020754|-2.8130364794853|-2.8130364794853|-2.8130364794853|-2.8130364794853|-2.8130364794853|-2.8130364794853|-2.8130364794853|-2.8130364794853|-2.8130364794853|-2.8130364794853|-2.8130364794853|-2.8440573430506|-2.8440573430506||-2.8967304866013|2.6037299862833|2.6037299862833|2.6037299862833|2.6037299862833|2.6037299862833|2.6037299862833|-2.8529374307179|-2.8529374307179|-2.8529374307179|-2.8529374307179|-2.8529374307179|-2.8804859525389|-2.9160955356698||-2.9342537675793|-2.9342537675793|-2.9461157923489|-2.9461157923489|-2.9643975724612|-2.9643975724612|-2.9643975724612|-3.0254417116812|-3.0777129923162|-3.1012935564919|-3.1012935564919|-3.1012935564919|-3.1185919244817|-3.1185919244817|-3.1185919244817||-3.1473243721912|-3.1748748499085|-3.1748748499085|-3.1748748499085||-3.1748748499085|-3.1954318251032|-3.1954318251032|-3.1954318251032|-3.1954318251032|-3.1954318251032|-3.1954318251032|-3.1954318251032|-3.1954318251032|-3.1954318251032|-3.1954318251032|-3.1954318251032|-3.2510352626794|-3.2633724626958|-3.3565249506036|2.975409426233|2.975409426233|2.975409426233|2.975409426233|2.975409426233|2.975409426233|2.975409426233|2.975409426233|2.975409426233|2.9426770893962|-3.200041354879|-3.200041354879|-3.200041354879|-3.200041354879|-3.200041354879|-3.200041354879|-3.200041354879|-3.2289348853785||-3.2675787622489|-3.2675787622489|-3.2675787622489|-3.2939764056777|-3.3294182258816|-3.3371313896413|-3.3945904138613|-3.4045623572384|-3.4045623572384|-3.4045623572384|-3.4045623572384|-3.4166576072228|-3.4166576072228|-3.4166576072228|-3.4166576072228|-3.4166576072228||-3.4846208037342|-3.4846208037342|-3.4846208037342|-3.4846208037342|-3.4846208037342|-3.4846208037342|-3.4846208037342|-3.4846208037342|-3.5106897156995|-3.5389437659464|-3.5389437659464|-3.5389437659464|-3.5389437659464|-3.5389437659464|-3.5389437659464|-3.5389437659464|-3.5786702000063|-3.5786702000063||-3.5786702000063|-3.5786702000063|-3.5786702000063|-3.5786702000063|-3.5786702000063|-3.6257446566071|-3.6758273882829|-3.7137376152393|-3.7137376152393|-3.7197084121038|-3.7635648175665|-3.7867386257856|-3.8265517252908|-3.8265517252908|-3.8265517252908|-3.8265517252908|-3.8265517252908|-3.9028351459487||-3.9466533158847|-3.9466533158847|-3.9466533158847|-4.0029482416122|-4.0311142586971|-4.0311142586971|-4.0311142586971|-4.0311142586971|-4.0311142586971|-4.0311142586971|-4.0311142586971|-4.0311142586971|-4.0311142586971|-4.0311142586971|||-4.0311142586971||-4.0311142586971|-4.0311142586971|-4.0311142586971|-4.0311142586971|-4.0311142586971|-4.0311142586971|-4.112349062419|-4.1281469168193|-4.1281469168193|-4.1376504503071|-4.1376504503071|-4.1696116750306|-4.1992131015319|-4.1992131015319|-4.1992131015319|-4.1992131015319|-4.2382261734267|-4.2382261734267|-4.3713624588935|-4.3959013073744|-4.3959013073744|-4.3959013073744|-4.3959013073744|-4.3959013073744|-4.3959013073744|-4.3959013073744|-4.3959013073744|-4.4382237956591|-4.4646929155531
10210|103390|/equities/u-ming-marine|MSCI_EEM_SMALLCAP|||||-50.643029266479|-51.381142993638|-51.642462007142|-51.642462007142|-52.169561793743|-52.169561793743|-52.169561793743|-52.402292916442|-52.85810268948|-53.067334159982|-53.105373577688|-53.263268310638|-53.263268310638|-53.263268310638|-54.375856221618|-55.423172011311|-55.800746085837|-56.067497388737|-56.86388518216|-57.435937749388|-57.435937749388|-57.435937749388|-57.435937749388|-57.435937749388|-57.435937749388||-57.435937749388|-57.435937749388|-57.435937749388|-57.435937749388|-57.435937749388|-57.435937749388|-57.435937749388|-57.435937749388|-57.435937749388|-57.435937749388|-57.435937749388|-57.923264674613|-58.588596861388|-58.588596861388|-58.931772806938|52.815783548192|52.815783548192|52.815783548192|52.815783548192|49.828649785602|46.092944545309|46.0835330392|46.0835330392|46.0835330392|44.978923310292|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-47.71546377505|-48.036625908096|-49.182362501576|-49.28318165933|-49.841968011679|-49.841968011679|-49.841968011679|-49.841968011679|-49.841968011679|-49.841968011679|-49.841968011679|-49.841968011679|-49.841968011679|||-49.841968011679|-49.841968011679|-50.09385050648|-50.893168755301|46.650263807695||46.650263807695|46.650263807695|46.650263807695|46.650263807695|46.650263807695|46.650263807695|46.650263807695|46.650263807695|45.797514197474|45.530574000815|42.730398891391|42.730398891391|42.730398891391|42.730398891391|42.730398891391|42.730398891391|42.730398891391|42.730398891391|42.721914137924|42.721914137924|42.721914137924|42.721914137924|42.721914137924|42.721914137924|42.721914137924|42.721914137924|42.721914137924|42.721914137924|42.721914137924|42.721914137924|41.125479552686|-44.351226660859|-44.351226660859|-44.351226660859|-44.351226660859|-44.351226660859|-44.351226660859|-44.351226660859|-44.351226660859|-44.351226660859||-44.351226660859|-44.351226660859|-44.351226660859|-44.351226660859|-44.351226660859|-44.351226660859|-44.351226660859|-45.365251803013|-46.518088356598|-46.518088356598|-46.518088356598|-46.518088356598|-46.638015782258|-46.638015782258|-46.638015782258|-46.638015782258|-47.2977933215|-48.06421505598|-48.674128814845|-49.896253899632|46.998446722602|-49.460794656582|-49.460794656582|-49.460794656582|-49.460794656582|-50.214772349273|-50.871968090176|-50.978357423528|||-50.978357423528|-51.431507654967|-51.489428745545|-51.489428745545|-51.489428745545|-51.489428745545|-51.489428745545|-51.489428745545|-51.489428745545|-51.489428745545|-51.489428745545|-51.489428745545|-51.489428745545|-51.489428745545|-51.489428745545|-52.574365230442|-53.338184776175|-53.55146179654|-53.55146179654|-55.134957848409|-56.033286794931|-56.640966096728|-56.640966096728|-56.640966096728|-56.640966096728|-56.640966096728|-56.640966096728|-56.640966096728|-56.640966096728|-56.640966096728|-56.640966096728|-56.640966096728|-56.640966096728|-56.640966096728|-56.640966096728|-56.640966096728|-56.640966096728||-56.640966096728|-56.640966096728|-57.534403552843|-59.08035586704|-59.08035586704|-59.08035586704|-59.08035586704|-59.08035586704|-59.08035586704|-59.08035586704|-59.08035586704|-59.08035586704|-59.08035586704|-59.08035586704|-59.08035586704|-59.08035586704|-59.08035586704||||-59.08035586704|-59.08035586704|-59.08035586704|-59.473257420174|-59.473257420174|-59.473257420174|-60.675840772646|-61.85227381626|-61.85227381626|-62.05252675921|56.177669604252|56.177669604252|56.177669604252|56.177669604252|56.177669604252|56.177669604252|56.177669604252|56.177669604252|56.177669604252|56.177669604252|56.177669604252|56.177669604252|56.177669604252|||56.177669604252|50.075187771
10211|103765|/equities/twn-cogenerati|MSCI_EEM_SMALLCAP|||||-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|-40.175088502306|39.162671775455|39.162671775455|39.162671775455|39.162671775455|39.162671775455|39.162671775455|39.162671775455|39.162671775455||39.152677794585|39.152677794585|39.139187728128|39.139187728128|39.139187728128|39.139187728128|39.139187728128|39.139187728128|39.139187728128|39.139187728128|39.139187728128|39.139187728128|39.139187728128|39.139187728128|39.139187728128|39.139187728128|39.139187728128|39.139187728128|39.107432589223|-40.799747500653|-40.799747500653|-40.799747500653|-40.799747500653|-40.799747500653|-40.799747500653|-40.799747500653|-40.799747500653|-40.799747500653|-40.799747500653|-40.799747500653|-40.799747500653|-40.799747500653|-40.799747500653|-40.799747500653|-41.102496078539|39.425897687159|39.425897687159|39.425897687159|39.297406247469|39.297406247469|-40.887375777407|-40.887375777407|-40.887375777407|-40.887375777407|-40.887375777407|-40.887375777407|-40.887375777407|-40.887375777407|-40.887375777407|-40.887375777407|-40.887375777407|-41.058193782351|-41.434104711239|-41.778761097896|-41.778761097896|-41.778761097896|-41.778761097896|-41.778761097896|||-41.778761097896|-41.778761097896|-41.778761097896|-42.729180014915|-42.957936914843||-42.957936914843|-43.107381165445|-43.107381165445|-43.107381165445|-43.107381165445|-43.255422711837|-43.697691732499|-44.26965798918|-44.398110937353|-44.398110937353|-44.398110937353|-44.398110937353|-44.661790396633|-45.001989499134|-45.36332293727|-45.719082888692|-45.719082888692|-45.719082888692|-45.719082888692|-45.843425177567|-45.962139128572|-45.962312415893|-45.962312415893|-45.962312415893|-45.962312415893|-45.962312415893|-46.00534598436|-46.635305323303|-46.635305323303|-47.131551053421|-47.131551053421|-47.332278015764|-48.055308821633|-48.089231388254|-49.315812102604|-50.839790546947|-51.910878512653|-53.412087278667|-54.071934992079|-54.071934992079||-54.071934992079|-54.071934992079|-54.071934992079|-54.071934992079|-54.071934992079|-54.071934992079|-54.071934992079|-54.071934992079|-54.071934992079|-54.135785208091|-54.135785208091|-54.135785208091|-54.135785208091|-54.135785208091|-54.135785208091|-54.688834837129|51.717887087029|51.717887087029|51.717887087029|51.717887087029|51.717887087029|51.717887087029|51.717887087029|51.717887087029|51.717887087029|51.717887087029|51.717887087029|51.717887087029|||50.288476168209|50.288476168209|50.288476168209|50.288476168209|50.288476168209|50.288476168209|48.414973138762|48.033304928622|47.869557228692|47.869557228692|47.869557228692|47.869557228692|47.869557228692|47.869557228692|47.869557228692|47.869557228692|47.869557228692|47.869557228692|47.869557228692|47.869557228692|47.67728682691|47.646984854608|47.38208183348|47.38208183348|47.01342247923|46.788163337342|46.788163337342|46.788163337342|46.788163337342|46.788163337342|46.788163337342|46.788163337342|46.788163337342|45.534070925837|45.385079654196|45.183420905514|44.612132983123||44.143203246874|44.143203246874|44.143203246874|44.143203246874|44.143203246874|44.143203246874|43.906335499864|43.407039910534|43.13929524022|40.473856020831|39.13746542496|38.896640077571|38.896640077571|38.12500461743|38.12500461743|38.12500461743|38.12500461743||||38.12500461743|38.12500461743|38.12500461743|38.12500461743|38.12500461743|38.12500461743|37.880771521258|37.880771521258|36.740422226244|36.127638049979|35.249127540922|35.249127540922|35.249127540922|34.339790938006|34.062199086731|33.977224337693|33.977224337693|33.971476363101|33.971476363101|33.953927568769|33.723684355849|33.723684355849|33.723684355849|||33.236314611561|33.110909811795
10212|1054797|/equities/ppdai|MSCI_EEM_SMALLCAP|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552||4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552|4.538464478552||4.538464478552|4.4727383232775|-4.9023542796927|-4.9023542796927||-4.9023542796927|-4.9023542796927|-4.9023542796927|-4.9023542796927|-4.9023542796927|-4.9023542796927|-4.9023542796927|-4.9023542796927|-4.9262270569091|-4.9762424552041|-4.9762424552041|-4.9762424552041|-4.9762424552041|-4.9762424552041|-5.0163487519254|-5.0163487519254|-5.0261714239461|-5.0261714239461|-5.1357459778634|-5.1619398588436|-5.2702108218159||-5.2811862836019|4.6775709644803|4.6775709644803|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.0730851425035|-5.1225183989188|-5.1225183989188|-5.1225183989188|-5.1225183989188|-5.1225183989188|-5.1225183989188|-5.1225183989188|-5.1225183989188|-5.1225183989188|-5.1225183989188|-5.1225183989188|-5.1630759002523|-5.2520284919558|-5.3077329986523|-5.3077329986523|-5.3077329986523|-5.3077329986523|-5.315103543382|-5.3795800794415|-5.3795800794415|-5.3795800794415|-5.3795800794415|-5.3795800794415|-5.3795800794415|-5.4336998583269|-5.4996665187888|-5.5274072695897|-5.5369554056994|-5.5369554056994|-5.5369554056994|-5.5369554056994|-5.5369554056994|-5.5369554056994||-5.5369554056994|-5.5369554056994|-5.5512762249404|-5.5512762249404|-5.5512762249404|-5.5730846392771|-5.5937054408546|-5.6141168290769|-5.6362410843809|-5.6566569342038|-5.6723965289219|-5.7803966618889|-5.7803966618889|-5.8384965103327|-5.9709183553258|5.4492049461263|5.4492049461263|5.4492049461263|5.4492049461263|5.4492049461263|5.4492049461263|5.4279610852022|5.331587780113|5.331587780113|5.2228754235583|5.1920837774627|5.1567598862507|5.0883444197816|5.024827070572|4.9288633615199|4.856403989971|4.7904486870107|4.7516097995238|4.7434690406534|4.7434690406534|4.5962271958483|4.5962271958483|4.5513916022852|4.5513916022852|4.4321014889164|4.3942798252551|4.3088848840018|4.3088848840018||4.3088848840018|4.2615386656942|4.2442096264299|4.2330106928543|4.1847341275431|4.1820715032571|4.1820715032571|4.1820715032571|4.1820715032571|4.1820715032571||4.1820715032571|4.1820715032571|4.1334128206034|4.028040696694|4.028040696694|3.9661561664757|3.8873956928449|3.8687730376143|3.7647475472444|3.7443589845247|3.7443589845247|3.7443589845247|3.7443589845247|3.7443589845247||3.7443589845247|3.7443589845247|3.7443589845247|3.7443589845247|3.7443589845247|3.7443589845247|3.7443589845247|3.7443589845247|3.7443589845247|3.703714602149|-4.1124507734977|-4.1124507734977|-4.1124507734977|-4.1124507734977|-4.1124507734977|-4.1124507734977|-4.1124507734977|-4.1124507734977|-4.1124507734977|-4.1124507734977|-4.1124507734977|-4.1124507734977|-4.1124507734977|-4.1124507734977|-4.19105637844|-4.2500626331743|-4.3131252004236|-4.3179169577062|-4.3378215009047|-4.3378215009047|-4.3378215009047|-4.359523779162|-4.378359814494|-4.5081280110073|-4.5081280110073||-4.5081280110073|-4.5081280110073|-4.5081280110073|-4.5081280110073|-4.5081280110073|-4.5081280110073|-4.5081280110073|-4.5081280110073|-4.5081280110073|-4.5081280110073|-4.5081280110073|-4.5081280110073|-4.5081280110073|-4.5081280110073|-4.5081280110073|-4.5081280110073|-4.7426424421416|-5.0489296429376|-5.0489296429376|-5.1404550597646|-5.3093945235652|-5.3698827658143|-5.431536717994|-5.5331629865511|-5.5878431288234|-5.5878431288234|-5.6232112827409|-5.6232112827409|-5.7487902312929|5.1959301068573|5.1959301068573
10213|50034|/equities/sihuan-pharm|MSCI_EEM_SMALLCAP|-0.57960106777838|-0.57960106777838|-0.57960106777838|-0.57960106777838|-0.57960106777838|-0.61177897174812|-0.61753217400949|-0.61948018076067|-0.63164465297201|-0.63313391286926|-0.63313391286926|-0.63313391286926|-0.63313391286926|-0.6336838285226|-0.6336838285226|-0.65075981397302|-0.66195537733668|-0.67328372915181|-0.67900177261159|-0.67900177261159|-0.67900177261159|-0.67900177261159|-0.67900177261159|-0.68000197433681|-0.68111330958705|-0.69440468124223|-0.69440468124223|-0.69440468124223|-0.69440468124223||-0.69440468124223|-0.69440468124223|-0.69440468124223|||-0.69440468124223|-0.69440468124223|-0.6977038827731|-0.6977038827731|-0.6977038827731|-0.6977038827731|-0.6977038827731|-0.6977038827731|-0.6977038827731|-0.6977038827731|-0.72189321751879|0.62788673822713|0.62788673822713|0.62788673822713|0.62788673822713|0.62788673822713|0.62788673822713|0.62788673822713|0.62788673822713|0.62788673822713|0.62654081521908|0.62004534997852|0.61783375242501|0.61783375242501|0.61020462909963|0.61020462909963|0.61020462909963|0.61020462909963|0.61020462909963|0.61020462909963|0.61020462909963|0.61020462909963|0.61020462909963|0.61020462909963|0.61020462909963|0.59078293155328|0.58475880833352|0.58470219964702|0.58470219964702|0.56924351765311|0.56924351765311|0.56924351765311|0.56924351765311|0.56924351765311||0.56924351765311|0.56924351765311|0.56924351765311|0.56924351765311|0.56860391976211|-0.63727099824046|-0.63727099824046|-0.63727099824046|-0.63727099824046|-0.63727099824046|-0.63727099824046|-0.63727099824046|-0.63727099824046|-0.66085667994392||-0.6781740893564|-0.68686009663579|-0.6901359324867|-0.6901359324867|-0.70237325355018|-0.70263695633638|-0.70492216363645|-0.70492216363645|-0.71324687881709|-0.71734179260114|-0.71734179260114|-0.72315752839356|-0.72367246304638|-0.72367246304638|-0.72367246304638||-0.72367246304638|-0.72519161143443|-0.72611849341485|-0.72611849341485||-0.72611849341485|-0.72611849341485|-0.72611849341485|-0.72611849341485|-0.72611849341485|-0.72611849341485|-0.72611849341485|-0.72656601451176|-0.72656601451176|-0.74340665431307|-0.75545184580802|-0.77827984390787|-0.77919981212673|-0.78022199903658|-0.78846964179897|-0.78846964179897|-0.78846964179897|-0.78846964179897|-0.78846964179897|-0.79949245755228|-0.79949245755228|-0.79949245755228|-0.79949245755228|-0.79949245755228|-0.79949245755228|-0.79949245755228|-0.79949245755228|-0.79949245755228|-0.79949245755228|-0.79949245755228|-0.79949245755228|-0.80313337615241|-0.80313337615241||-0.80313337615241|-0.80313337615241|-0.80313337615241|-0.80313337615241|-0.80313337615241|-0.80313337615241|-0.80313337615241|-0.80313337615241|-0.80313337615241|-0.80313337615241|-0.80313337615241|-0.80313337615241|-0.80313337615241|-0.80313337615241|-0.80313337615241|-0.80313337615241||-0.80313337615241|-0.80313337615241|-0.80313337615241|-0.80313337615241|-0.80313337615241|-0.80313337615241|-0.80313337615241|-0.80313337615241|-0.80313337615241|-0.80313337615241|-0.80313337615241|-0.80313337615241|-0.80313337615241|-0.80313337615241|-0.80313337615241|-0.80313337615241|-0.80681487775632|-0.81368316717489||-0.83075907834749|-0.8393614874743|-0.8393614874743|-0.8393614874743|-0.8393614874743|-0.85540167672353|-0.86338917017372|-0.86338917017372|-0.86338917017372|-0.86338917017372|-0.86987686819933|-0.87486318821269|-0.88307827307133|-0.88307827307133|-0.88307827307133|-0.88307827307133|-0.88307827307133|-0.88307827307133||-0.88786476401651|-0.88822326683|-0.88822326683|-0.88822326683|-0.89609078189988|-0.89609078189988|-0.89609078189988|-0.89609078189988|-0.89609078189988|-0.89609078189988|-0.89609078189988|-0.89609078189988|-0.89609078189988|-0.89609078189988|||-0.89609078189988||-0.89609078189988|-0.89609078189988|-0.89609078189988|-0.89609078189988|-0.89609078189988|-0.90454532726229|-0.91949480356575|-0.91965429184451|-0.91965429184451|-0.91965429184451|-0.91965429184451|-0.91965429184451|-0.91965429184451|-0.91965429184451|-0.91965429184451|-0.91965429184451|-0.93025221093219|-0.93025221093219|-0.98361357233835|-1.0117928659686|-1.0325476003762|-1.0350586002903|-1.0350586002903|-1.0350586002903|-1.0350586002903|-1.0350586002903|-1.0467317905511|-1.0513686633205|0.93382542569718
10214|50506|/equities/alupar-unt|MSCI_EEM_SMALLCAP|-30.502281002051|-30.672534205126|-30.792666828582|-30.792666828582|-30.792666828582|-30.831145285465|-30.831145285465|-30.831145285465|-30.831145285465|-30.852383188515|-30.895739374053|-30.895739374053|-30.895739374053|-30.895739374053|-30.895739374053|-31.116932137687|29.505558526641|29.505558526641|29.505558526641|29.505558526641|29.505558526641|29.505558526641|29.505558526641|29.505558526641|29.505558526641|29.505558526641|29.505558526641|29.505558526641|29.505558526641|||29.505558526641|29.138954202473|28.981616276437||28.966827911514|28.966827911514|28.966827911514|28.727030059119|28.562078480231|28.562078480231|28.562078480231|28.360087823324|28.046704377007|28.046704377007|28.046704377007|28.046704377007|28.046704377007|27.980227776447|27.898602571315|27.898602571315|27.898602571315|27.898602571315|27.898602571315|27.898602571315|27.898602571315|27.898602571315|27.898602571315|27.898602571315|27.898602571315|27.898602571315|27.898602571315||27.898602571315|27.898602571315|27.898602571315|27.898602571315|27.898602571315|-29.482926739478|-29.482926739478|-29.482926739478||-29.482926739478|-29.482926739478|-29.482926739478|-29.482926739478|-29.482926739478|-29.482926739478|-29.482926739478|-29.482926739478|-29.482926739478|-29.482926739478|-29.482926739478|-29.705418329089|-29.705418329089|-29.705418329089||-29.705418329089|-29.705418329089|-29.705418329089|-29.705418329089|-29.705418329089|-29.705418329089|-29.705418329089|28.278853898839|28.278853898839|28.278853898839|28.278853898839|28.278853898839|28.278853898839|28.278853898839|28.278853898839|28.278853898839|28.278853898839|28.278853898839|28.278853898839|28.224941860987|28.224941860987|27.914935998732|-29.520496324673|-29.520496324673||-29.520496324673|-29.520496324673|-29.520496324673|-29.520496324673|-29.520496324673|-29.520496324673|-29.520496324673|-29.520496324673|-29.520496324673|-29.520496324673|-29.520496324673|-29.520496324673|-29.520496324673|-29.599995246612|-29.603884077826|-29.73042768986|-29.919788334955|-29.919788334955|-29.919788334955|-29.919788334955|-29.919788334955|-29.919788334955|-29.919788334955|-29.919788334955|-29.919788334955|-29.919788334955|-29.919788334955|-29.919788334955|-29.919788334955|-29.919788334955|-29.919788334955|-29.919788334955|-29.919788334955|-29.919788334955|-29.919788334955|28.422593809171|28.422593809171|28.422593809171|28.422593809171|28.422593809171|28.422593809171|28.422593809171|28.422593809171|28.422593809171|28.422593809171|28.422593809171|28.422593809171|28.422593809171|28.422593809171|28.422593809171|28.422593809171|28.422593809171|28.422593809171|28.422593809171|28.180979052938|28.180979052938|28.113084963229|28.113084963229|28.113084963229|28.113084963229|28.113084963229|28.113084963229|28.113084963229|27.988427351213||27.792142124415|27.681613581008|27.681613581008|27.681613581008|27.448322924575|27.448322924575|27.448322924575|27.448322924575|27.448322924575|27.373136582861|27.122931020006|27.05628366967|27.05628366967|27.05628366967|27.05628366967|27.05628366967|27.05628366967|27.05628366967|26.534758149474|26.201313932417|26.201313932417|26.201313932417|26.201313932417|25.957570561301|25.831189694814|25.567433532534|25.344925121531||24.997694761736|24.877607800098|24.877607800098|24.877607800098|24.877607800098||24.877607800098|24.877607800098|24.877607800098|24.722715247043|24.454277423099|-26.286914919343|-26.286914919343|-26.286914919343|-26.286914919343||-26.286914919343|-26.286914919343|-26.286914919343|-26.286914919343|-26.353745765671|-26.353745765671|-26.353745765671|-26.353745765671|-26.353745765671|-26.353745765671|-26.353745765671|-26.398046960535|-26.398046960535|-26.398046960535|-26.569932410661|-26.569932410661|-26.569932410661|-26.569932410661|-26.569932410661|-26.569932410661|-26.569932410661|-26.569932410661|-26.569932410661|24.360910442939|24.360910442939|24.360910442939|24.360910442939|24.360910442939|24.360910442939|24.360910442939|24.360910442939
10215|18719|/equities/light-s-a-on-nm|MSCI_EEM_SMALLCAP|-6.2418939494646|-6.2859934329497|-6.3622147241685|-6.5702387138045|-6.5959926509285|-6.5959926509285|-6.5959926509285|-6.8788806225883|-6.9820896548284|-7.0850995560766|-7.1352531499334|-7.1352531499334|-7.1352531499334|-7.2091398585808|-7.2091398585808|-7.2429329144703|-7.3671476032719|-7.447941875721|-7.6721575527997|6.3588322141365|6.3588322141365|6.3588322141365|6.3588322141365|6.3588322141365|6.3588322141365|6.3588322141365|6.3588322141365|6.3588322141365|6.3588322141365|||6.3588322141365|5.9892582339926|5.6219155922181||5.6219155922181|5.6219155922181|5.6219155922181|5.6219155922181|5.6219155922181|5.6028569453391|5.6028569453391|5.6028569453391|5.6028569453391|5.6028569453391|5.6028569453391|5.6028569453391|5.6028569453391|5.6028569453391|5.6028569453391|5.6028569453391|5.6028569453391|5.6028569453391|5.6028569453391|5.6028569453391|5.6028569453391|5.6028569453391|5.6028569453391|5.6028569453391|5.6028569453391|5.6028569453391|5.6028569453391||5.6028569453391|5.3159520618819|5.0941783200424|5.0941783200424|5.0941783200424|5.0941783200424|5.0941783200424|5.0941783200424||5.0941783200424|5.0941783200424|5.0941783200424|5.0941783200424|5.0941783200424|5.0941783200424|5.0941783200424|5.0941783200424|-5.7524892738132|-5.7524892738132|-5.7524892738132|-5.9122104303338|-6.0380113275291|-6.0905678969226||-6.1043971727484|-6.1043971727484|-6.1043971727484|-6.1043971727484|-6.1259967695997|-6.1277741206273|-6.2014156726317|-6.4982397189092|-6.6020242361315|-6.6020242361315|-6.6245978148494|-6.6245978148494|-6.6495548961806|-6.6495548961806|-6.6495548961806|-6.6495548961806|-6.6495548961806|-6.6495548961806|-6.6495548961806|-6.6495548961806|-6.7430725824587|-6.7430725824587|-6.7430725824587|-6.9046741045051||-6.9046741045051|-6.9046741045051|-7.0763047841449|-7.0858941240729|-7.1522961677268|-7.1522961677268|-7.1522961677268|-7.3169958394053|-7.3472175378802|-7.4780195045474|-7.5449623472901|-7.5449623472901|-7.6416248091295|-7.7101384807775|-7.8345983480027|-7.9417759549409|-8.0125527810045|-8.0125527810045|-8.0125527810045|-8.0811698117728|-8.2329663346074|-8.4416293380284|-8.69125485394|-8.8057679384006|-8.8057679384006|-8.8057679384006|-8.9102977082744|-9.2142197606315|-9.2863905248398|-9.2863905248398|-9.2863905248398|-9.2863905248398|-9.2863905248398|-9.2863905248398|-9.2863905248398|-9.2863905248398|-9.2863905248398|-9.6848781701982|8.0384404820579|8.0384404820579|8.0384404820579|8.0384404820579|8.0384404820579|8.0384404820579|8.0384404820579|8.0384404820579|8.0384404820579|7.9027122041007|7.7913461813684|7.6164959944349|7.2749954900324|6.9613524436435|6.9613524436435|6.8292808532142|6.3325342336654|6.0494822307162|5.8527399983505|5.8527399983505|5.8527399983505|5.8527399983505|5.3797111209343|5.1591234666452|4.783470602206|4.2477450319701||3.9752722524464|3.9017116954203|3.9017116954203|3.9017116954203|3.9017116954203|3.9017116954203|3.9017116954203|3.9017116954203|3.9017116954203|3.6919017290932|3.5160020960549|3.3800292523245|3.3800292523245|3.3800292523245|3.3800292523245|3.3800292523245|3.3800292523245|3.3800292523245|3.3800292523245|3.3800292523245|3.1650325094705|3.0156573365064|3.0156573365064|2.9998239232105|2.9998239232105|2.8470266608179|2.5250294636554||2.1905883363957|1.9839871649471|1.900541147096|-2.5395746115723|-2.5395746115723||-2.5395746115723|-2.5395746115723|-2.5395746115723|-2.5395746115723|-2.5989717911657|-2.6007340361132|-2.6007340361132|-2.6007340361132|-2.6007340361132||-2.6007340361132|-2.6044203918059|-2.6044203918059|-2.6044203918059|-2.6044203918059|-2.6044203918059|-2.6044203918059|-2.6044203918059|-2.6044203918059|-2.6044203918059|-2.6044203918059|-2.6938004406381|-2.7853337826649|-2.8809265099543|-2.9460293675548|-2.9785849428685|-2.9785849428685|-2.9785849428685|-2.9785849428685|-2.9785849428685|-2.9785849428685|-2.9785849428685|-2.9785849428685|-2.9785849428685|-2.9785849428685|-3.0634276178712|-3.1543639266088|-3.2395851390835|-3.2395851390835|-3.3206502748062|-3.3289195050413
10216|103229|/equities/kinpo|MSCI_EEM_SMALLCAP|||||-16.126476246278|-16.253982881166|-16.253982881166|-16.258246149943|-16.258246149943|-16.258246149943|-16.258246149943|-16.258246149943|-16.258246149943|-16.258246149943|-16.258246149943|-16.258246149943|-16.258246149943|-16.258246149943|-16.258246149943|-16.258246149943|-16.258246149943|-16.334162039145|-16.532402562416|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759||15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.340268364759|15.129484690554|15.129484690554|15.129484690554|15.010538089416|14.93791240946|14.93791240946|14.93791240946|14.93791240946|14.93791240946|14.87268076225|14.66408962987|14.607321789774|14.449801872078|14.199779561165|-14.958239357054|-14.958239357054|-14.958239357054|-14.958239357054|-14.958239357054|-14.958239357054|-14.958239357054|-14.958239357054|-14.958239357054|-14.958239357054|-14.958239357054|-14.958239357054|-15.148043094277|-15.198481985734|-15.198481985734|-15.198481985734|-15.221090741076|-15.221090741076|-15.221090741076|-15.221090741076|-15.221090741076|-15.221090741076|-15.476212178245|-15.595791510493|-15.856434958676|-15.898067801945|-15.898067801945|||-15.931186616148|-16.068131861527|-16.068131861527|-16.235328428641|-16.235328428641||-16.235328428641|-16.235328428641|-16.431589087852|-16.431589087852|-16.431589087852|-16.48787711396|-16.684416697523|-16.684416697523|-16.771573726889|-17.021192966299|-17.090669697691|-17.090669697691|-17.28685471103|-17.49719109155|-17.49719109155|-17.49719109155|-17.49719109155|-17.49719109155|-17.49719109155|-17.49719109155|-17.49719109155|-17.73298893612|-17.839727346816|-17.839727346816|-17.839727346816|-17.839727346816|-17.839727346816|-17.839727346816|-17.839727346816|-17.839727346816|-17.839727346816|-17.839727346816|-17.839727346816|-17.839727346816|-18.155251653899|-18.402295628868|16.09307374704|16.09307374704|16.09307374704|16.09307374704||16.09307374704|16.09307374704|16.09307374704|16.09307374704|16.09307374704|16.09307374704|16.09307374704|16.09307374704|16.09307374704|16.09307374704|16.09307374704|16.09307374704|15.120082216661|14.813980028807|14.78220020155|14.507999588162|14.374118621503|14.374118621503|14.374118621503|14.374118621503|14.374118621503|14.26150895808|14.26150895808|14.26150895808|14.26150895808|14.26150895808|14.26150895808|14.26150895808|||14.26150895808|14.26150895808|14.26150895808|13.714374399219|13.714374399219|13.714374399219|13.714374399219|13.714374399219|13.610416253446|13.439350852302|13.413167486512|13.378520234783|13.370577900895|13.247863762123|13.217071154099|13.075087938756|13.075087938756|13.005653392442|-13.313188954871|-13.313188954871|-13.313188954871|-13.313188954871|-13.313188954871|-13.313188954871|-13.313188954871|-13.313188954871|-13.313188954871|-13.313188954871|-13.313188954871|-13.434098584432|-13.55455404628|-13.602281743826|-13.657863073145|-13.657863073145|-13.657863073145|-13.711514822415|-13.722165639986||-13.722165639986|-13.722165639986|-13.722165639986|-13.846809102417|-13.846809102417|-14.02701033632|13.152537120706|13.152537120706|13.152537120706|13.152537120706|-13.600017042382|-13.600017042382|-13.600017042382|-13.600017042382|-13.600017042382|-13.600017042382|-13.600017042382||||-13.600017042382|-13.600017042382|-13.600017042382|-13.600017042382|-13.600017042382|-13.600017042382|-13.600017042382|-13.600017042382|-13.600017042382|-13.600017042382|-13.600017042382|-13.625019041944|-13.81113202511|-13.892924334591|-14.092137683305|13.400273392013|13.400273392013|13.400273392013|13.400273392013|13.400273392013|13.400273392013|13.400273392013|13.400273392013|||13.400273392013|13.400273392013
10217|1155841|/equities/alphamab-oncology|MSCI_EEM_SMALLCAP|-5.1609724766891|-5.1609724766891|-5.1609724766891|-5.1609724766891|-5.1609724766891|-5.2189540466873|-5.2189540466873|-5.2189540466873|-5.3977267037065|-5.5098561762611|-5.5098561762611|-5.5098561762611|-5.5098561762611|-5.5220623544896|-5.7106247270598|-5.960694136939|-6.1624379585425|-6.4177088682563|-6.6830098303061|-6.756122023077|-7.0057270306714|-7.0057270306714|-7.0057270306714|-7.0057270306714|-7.0057270306714|-7.1052522944485|-7.1889803157046|-7.1889803157046|-7.1889803157046||-7.1889803157046|-7.1889803157046|-7.1889803157046|||-7.2855337445156|-7.3205931257558|-7.5201033565018|-7.5673370596008|-7.7418939442772|-7.7418939442772|-7.7418939442772|-7.7418939442772|-7.7418939442772|-7.7418939442772|-7.7571044863747|-7.7967826725694|-7.8275364374289|-7.8544850322018|-8.0260942746544|-8.2556603539149|-8.3885113252711|-8.6416794738848|-8.9813103898454|-9.1775673212926|-9.4306301609587|-9.5396572113134|-9.5396572113134|-9.5396572113134|-9.6168415811435|-10.086490581077|-10.416656226628|-11.29128450234|-14.022538596604|10.6575740931|10.6575740931|10.6575740931|10.627304037143|10.367004720954|10.067783347532|9.8724127762|9.8724127762|9.8724127762|9.8724127762|9.8724127762|8.9637917404351|8.712706222085|8.712706222085|8.5840769028861||8.5840769028861|8.5840769028861|8.5840769028861|8.5840769028861|8.5840769028861|8.5840769028861|8.5284185648184|8.2621312936391|7.9856792153175|7.9856792153175|7.9856792153175|7.9856792153175|7.9856792153175|7.9856792153175||7.9856792153175|7.9856792153175|7.9856792153175|7.9856563821593|7.9856563821593|7.9856563821593|7.9856563821593|7.9856563821593|7.9856563821593|7.8101738575608|7.5926116855261|7.5926116855261|7.5926116855261|7.5279019575778|7.4525784401857||7.4525784401857|7.4525784401857|7.4525784401857|7.4525784401857||7.2041713167075|7.2041713167075|7.0524127139917|-8.6966255628851|-8.6966255628851|-8.6966255628851|-8.6966255628851|-8.6966255628851|-8.6966255628851|-8.6966255628851|-8.7512507133779|-8.9347230519516|-9.2330258252072|-9.3866952924649|-9.7004261375847|-9.7004261375847|-9.8538064825737|-9.920895826839|7.9363631253804|7.9363631253804|7.9363631253804|7.9363631253804|7.9363631253804|7.9363631253804|7.9363631253804|7.8337364732518|7.7200861602709|7.7200861602709|7.7200861602709|7.7200861602709|7.7200861602709|7.7200861602709|7.7200861602709||7.7200861602709|7.6339843173474|7.2466490422852|7.1179439927877|6.8960483764875|6.6467203536815|-8.5170181341193|-8.5170181341193|-8.5170181341193|-8.5170181341193|-8.5170181341193|-8.5170181341193|-8.598909173544|-8.6983253783265|-8.6983253783265|-8.6983253783265||-9.0522206840621|-9.0522206840621|-9.0522206840621|-9.0522206840621|-9.0522206840621|-9.0522206840621|-9.0522206840621|-9.4630226887715|-9.6222502436476|-9.6222502436476|-9.9813891214614|-10.099876885335|-10.410974057428|-10.768304648125|-10.770684774673|-10.770684774673|-11.07520528188|-11.641339067515||-11.903155066234|-12.404616702113|-12.601240489785|-13.033045342569|-13.083383033678|-15.215981375294|-16.228868152385|-16.43786193913|-16.43786193913|13.644627097606|13.644627097606|13.644627097606|13.644627097606|13.644627097606|13.644627097606|13.644627097606|13.644627097606|13.644627097606||13.644627097606|13.644627097606|13.644627097606|13.644627097606|13.644627097606|13.644627097606|13.644627097606|13.644627097606|13.644627097606|13.644627097606|13.644627097606|13.156253341568|12.915836762204|12.906910646203|||12.906910646203||12.906910646203|12.906910646203|12.906910646203|12.906910646203|12.906910646203|12.906910646203|12.906910646203|12.906910646203|12.906910646203|12.906910646203|12.906910646203|12.906910646203|12.906910646203|12.906910646203|12.906910646203|12.906910646203|12.906910646203|12.906910646203|12.906910646203|12.906910646203|12.906910646203|12.906910646203|12.906910646203|12.906910646203|12.906910646203|12.906910646203|12.906910646203|12.906910646203|12.906910646203
10218|103718|/equities/taiwan-surface|MSCI_EEM_SMALLCAP|||||-94.566048043417|-94.566048043417|-94.566048043417|-94.566048043417|-94.566048043417|-94.566048043417|-94.566048043417|-94.566048043417|-94.566048043417|-94.566048043417|-94.566048043417|-94.566048043417|-94.566048043417|-96.40671920053|-96.946059940368|-96.946059940368|-96.946059940368|-96.946059940368|-96.946059940368|-97.947426149271|-97.947426149271|-97.947426149271|-97.947426149271|-97.947426149271|-97.947426149271||-97.947426149271|-97.947426149271|-97.947426149271|-97.947426149271|-97.947426149271|-97.947426149271|-97.947426149271|-97.947426149271|-97.947426149271|93.020398652356|93.020398652356|93.020398652356|93.020398652356|93.020398652356|93.020398652356|93.020398652356|93.020398652356|93.020398652356|93.020398652356|92.455999943726|92.090740153221|92.090740153221|91.261937826902|90.668705283247|90.668705283247|90.668705283247|89.515228177268|88.929938355862|88.929938355862|88.929938355862|88.705485705732|88.5799059096|88.5799059096|88.5799059096|88.5799059096|88.5799059096|88.5799059096|88.5799059096|88.5799059096|88.5799059096|88.5799059096|88.5799059096|88.399894946485|-91.924235051911|-91.924235051911|-91.924235051911|-91.924235051911|-91.924235051911|-91.924235051911|-91.924235051911|-91.924235051911|-92.260262694669|-93.072514444272|-94.386125041025|-94.640140375581|-94.744601604106|-94.93102447569|-94.93102447569|||-94.93102447569|-94.93102447569|-94.93102447569|-95.348827662976|-95.348827662976||-95.348827662976|-95.348827662976|-96.059811396634|-96.666456429202|-96.968283141144|91.823547155268|91.823547155268|91.823547155268|91.531719824348|90.9074658781|89.819410261149|89.6618583207|89.6618583207|89.6618583207|89.6618583207|88.448588984085|88.448588984085|87.603991659563|86.750605498912|86.750605498912|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492||86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.700780594492|86.56198047283|-95.248789426689|-95.248789426689|-95.276431424755|-97.412702515543|-99.297442916168|97.471630917651|97.471630917651|97.471630917651|97.471630917651|97.471630917651|97.471630917651|97.471630917651|97.471630917651|97.471630917651|97.471630917651|97.471630917651|97.471630917651|97.471630917651|||97.471630917651|97.471630917651|97.471630917651|97.471630917651|97.471630917651|97.471630917651|97.471630917651|97.471630917651|97.471630917651|97.471630917651|97.471630917651|97.471630917651|97.471630917651|97.471630917651|97.471630917651|97.471630917651|96.635145464057|96.516829056336|-100.27648438668|-100.27648438668|-100.27648438668|-100.27648438668|-100.27648438668|-100.27648438668|-100.27648438668|-100.27648438668|-100.27648438668|-100.27648438668|-100.90720758676|-102.38173838309|-102.38173838309|-102.59892600403|-102.59892600403|-102.59892600403|-102.59892600403|-104.09880387369|-104.54870839064||-104.54870839064|-104.54870839064|-104.54870839064|-104.92634248672|97.46222191759|97.46222191759|97.46222191759|97.46222191759|97.46222191759|97.46222191759|96.208024352878|95.512993028245|95.512993028245|94.25332406106|94.096812336729|94.096812336729|94.096812336729||||93.290902765908|91.856553881608|91.157287007396|91.091427041231|90.984923258025|90.699913968199|89.705457675848|89.283842285908|88.887298855618|88.887298855618|88.887298855618|88.887298855618|88.887298855618|88.502556572838|88.030619261975|87.869280901361|87.869280901361|86.676980220398|-91.004784892134|-91.004784892134|-91.004784892134|-91.004784892134|-91.004784892134|||-91.004784892134|-91.004784892134
10219|1006205|/equities/tpi-polene-power-pcl-drc|MSCI_EEM_SMALLCAP|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3331057232498|3.3290063453912|3.3159028132795|3.3159028132795|3.3159028132795|3.3159028132795|3.3159028132795|3.3159028132795|3.3159028132795|3.3076697808768|3.2960078728086|||3.2960078728086|3.2960078728086|3.2877865115676|3.2830961059502|3.2683632499352|3.2683632499352|3.2683632499352|3.2683632499352|3.2683632499352|3.2683632499352|3.2683632499352|3.2683632499352|3.2683632499352||3.2503251610438|3.2503251610438|-3.3684955448486||-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486|-3.3684955448486||-3.3684955448486|-3.3842946835332|-3.3842946835332|-3.3842946835332|-3.3842946835332||-3.3842946835332|-3.3842946835332|-3.3842946835332|-3.3842946835332|-3.3842946835332|-3.3842946835332|-3.3842946835332|-3.4103274155516|-3.4229968331059|-3.4229968331059|-3.4254282254005|-3.4254282254005|-3.4460313604965|-3.4467015317959|-3.447446166573|-3.4482735385476|-3.4491928407416|-3.4702142685503|-3.4813491999937|-3.4892769058361|-3.4980855870926|-3.5045394686287|3.3667414596265|3.3667414596265|3.3474905149347|3.3459141833554|3.3459141833554|3.3410157476278|3.3355730412638|3.2995256183584|3.2994728880943|3.299414298912|3.2993491998206|3.2992768674968|3.2791965173216|3.2791072181565|3.2790079968618|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763||-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763||-3.396778118763||-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763||-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|-3.396778118763|||-3.396778118763|-3.4230152790896||-3.4230152790896|-3.4230152790896|-3.4255725482164|-3.4384139488205|-3.454878742589|-3.454878742589|-3.454878742589|-3.454878742589|-3.454878742589|-3.454878742589|||-3.454878742589|-3.454878742589|-3.454878742589|-3.4564140378762||-3.4564140378762|-3.4564140378762|-3.4564140378762|-3.4564140378762|-3.4564140378762|-3.4564140378762|-3.4564140378762|-3.4564140378762|-3.4564140378762|-3.4564140378762|-3.4564140378762|-3.4564140378762|-3.4564140378762|-3.4564140378762|-3.4564140378762|-3.4564140378762|-3.4564140378762|-3.470325820753|-3.470325820753|-3.470325820753|-3.470325820753|-3.470325820753||-3.470325820753|-3.470325820753|-3.470325820753|-3.470325820753|-3.470325820753|-3.470325820753|-3.470325820753
10220|41633|/equities/magnum-bhd|MSCI_EEM_SMALLCAP|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721||-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721||-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1453484318721|-1.1498315888497||-1.1506562872988|-1.1506562872988|-1.1578442852434|-1.1578442852434||-1.1578442852434|-1.1578442852434|-1.1578442852434|-1.1578442852434|-1.1578442852434|-1.1578442852434|-1.1594045039462|-1.1594045039462|-1.1594045039462|-1.1594045039462|1.0925462961322|1.0925462961322|1.0925462961322|1.0925462961322|1.0925462961322|1.0925462961322|1.0925462961322|1.0906744341946|1.0906744341946|1.0866160418805|1.0866160418805|1.0866160418805|1.0866160418805|1.0866160418805|1.0866160418805|1.074017832259|1.0600198215683|-1.1110008361724|-1.1110008361724||-1.1110008361724|-1.1110008361724|-1.1110008361724|-1.1110008361724|-1.1110008361724|-1.1110008361724|-1.1110008361724|-1.1110008361724|-1.1127786705656|-1.1147540421136|-1.1219488946208|-1.1260543496088|-1.1283937196683|-1.1309929601298|-1.137214421337|-1.149682679778|-1.1546972850169|-1.1546972850169|-1.1546972850169|-1.1546972850169|-1.1546972850169|-1.1546972850169|-1.1546972850169|-1.1546972850169|-1.15781480385|-1.15781480385|-1.15781480385|-1.15781480385|-1.1736831037329|-1.1929812131244|1.1149069433779||1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779||1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.1149069433779|1.0865632235309|1.0750702287644|1.0714840648414|1.0714840648414|1.0714840648414|1.0714840648414|1.0714840648414|1.066648992989|1.0590544112231|1.0378382479378|1.0295970681869|1.0295970681869|1.0295970681869|1.0295970681869|1.0295970681869|1.0295970681869|1.0295970681869|1.0295970681869|1.0282818827859|1.0282818827859|1.0282818827859|1.0282818827859|1.0282818827859|1.0282818827859|1.0282818827859||1.0282818827859|1.014757650189|0.99973066547663|0.99025633709465|0.98306263571353|-1.0456656155278|-1.0456656155278|-1.0456656155278|-1.0456656155278|-1.0456656155278|-1.0456656155278|-1.0456656155278|-1.0456656155278||-1.0543506804759|-1.0576118698446|-1.060124303536|-1.0629158965266|-1.0710176617476|-1.0711307426926|-1.071256388187|-1.071395994292|-1.0715511121863|-1.0730543942883|-1.0730543942883|-1.0730543942883|-1.0730543942883|-1.0730543942883|-1.0761715539776|-1.0846350599751|-1.0850618402634||-1.0850618402634|-1.0850618402634|-1.0878464955394|-1.0887183368542|-1.0925062697469|-1.0925062697469|-1.0925062697469|-1.0925062697469|-1.0928462051564|-1.0928462051564|-1.0928462051564|-1.0928462051564|-1.0928462051564|-1.1064957803282|-1.1085167108535|-1.1085167108535|-1.1085167108535|-1.1085167108535|-1.1105741327073|-1.1311935324432|-1.1448068480141||-1.1448068480141|-1.1576010391603||-1.1576010391603|-1.1601122667933|-1.1657438572739|-1.1657438572739|||-1.1657438572739|-1.1741598377067|-1.1746220466647|-1.1751356121736|-1.1786972340732|-1.1786972340732|-1.1786972340732|-1.1786972340732|-1.1786972340732|-1.179663598183|-1.181497990117|-1.181497990117|-1.181497990117|-1.181497990117|-1.181497990117|-1.181497990117|-1.181497990117|-1.181497990117|-1.181497990117|-1.181497990117|-1.1899977646774|-1.1945034234251|-1.1945034234251|-1.1959992323019|-1.1959992323019|-1.1959992323019|-1.2149991364057|-1.2199990452192|-1.2399989301255|-1.2455543736937|-1.2622826938632|-1.2775363397602|-1.2822625981441|-1.2898006904628|-1.2898006904628|-1.2898006904628|-1.2898006904628|-1.2898006904628|-1.2898006904628|-1.296717168131|-1.296717168131
10221|18066|/equities/cesc|MSCI_EEM_SMALLCAP|127.29583634504|127.29583634504|127.29583634504|127.29583634504|127.29583634504|127.29583634504|127.29583634504|127.29583634504|127.29583634504|127.29583634504||127.29583634504|127.29583634504|127.29583634504||127.29583634504|126.31492712095|126.31492712095|126.31492712095|126.31492712095|124.88325015256|124.33972561304|123.52468800483|123.00243552457|121.88911088615|121.88911088615|119.65178885625|119.07240260839|119.07240260839|119.07240260839|115.26933758788|114.04926398653|109.17684218694|109.17684218694||109.17684218694|109.17684218694|109.17684218694|109.17684218694|109.17684218694|109.17684218694|109.17684218694|107.27704840026|106.79008424148|106.79008424148|106.79008424148|106.2862054757|106.01244968084|100.8860550314|95.042835702473|90.921379512459|90.921379512459|90.921379512459|90.921379512459||90.921379512459|90.921379512459|90.921379512459|89.831331704759|89.831331704759|88.507033532089|86.121705789507|-91.802331599024||-91.802331599024|-91.802331599024|-91.802331599024|-91.802331599024|-91.802331599024|-91.802331599024|-91.802331599024|-91.802331599024|-91.802331599024|-92.161183559396|-92.161183559396|-92.161183559396|-92.161183559396|84.198531879131||84.198531879131|84.198531879131|84.198531879131|84.198531879131|83.717815148769|83.50776701091|83.50776701091|83.50776701091|83.50776701091|83.50776701091|83.50776701091|83.50776701091|83.50776701091|83.50776701091|83.50776701091||83.50776701091|83.50776701091|83.50776701091|83.50776701091|83.50776701091|83.50776701091|83.50776701091|83.50776701091||83.50776701091|83.50776701091|83.50776701091|83.50776701091|83.50776701091|83.50776701091|82.947520681203|82.616689306697|81.329820157352|81.329820157352|81.329820157352|78.122021888431|77.415150470125|77.415150470125|76.38054305712|76.38054305712|76.38054305712|76.38054305712|74.992268368046|73.305298695344|72.854814132327|72.854814132327|72.854814132327|72.854814132327||72.854814132327|72.854814132327|72.854814132327|72.854814132327|72.854814132327|72.854814132327|72.854814132327|72.854814132327|72.815509918141|72.815509918141|72.441817441823|72.441817441823|72.441817441823|72.368684096736|71.766894409207|71.766894409207|71.766894409207|71.766894409207|71.766894409207|71.766894409207|71.766894409207|71.766894409207|71.291703460398|71.291703460398|71.291703460398|71.291703460398|71.291703460398|70.449117922985|69.74584157077|69.74584157077|69.74584157077|69.74584157077||69.74584157077|69.74584157077|69.74584157077|69.74584157077|69.74584157077|69.74584157077|69.187048139479|68.968938816815|68.610000313104|68.610000313104|68.610000313104|68.404436547679|68.404436547679|68.404436547679|68.404436547679|68.007709987873|67.497452744636|66.969329711311|66.969329711311|66.969329711311|66.969329711311|66.969329711311|66.969329711311|66.969329711311|66.969329711311|66.969329711311|66.969329711311|66.969329711311|66.969329711311|66.673991405449|66.673991405449|66.673991405449|66.673991405449|66.436975168928|66.436975168928|66.436975168928|66.436975168928|66.436975168928|66.436975168928|66.436975168928|66.436975168928|66.436975168928||66.436975168928|66.436975168928|65.357752985142|64.725890058769|64.725890058769|64.725890058769|64.725890058769|64.725890058769|64.725890058769|64.725890058769||64.725890058769|64.725890058769|64.725890058769|64.725890058769||63.842655281771|63.264061932816||-69.02933157086|-69.02933157086||-69.02933157086|-69.02933157086|-69.56314424011|-71.189603524439|-71.960669734999|-72.328525149077|-72.387248978846|-73.163607263822|-73.167902046066|-73.269887771453|-73.895868226549|-73.895868226549|-73.895868226549|-73.895868226549|-73.895868226549|-73.895868226549||-74.345210983749|-74.345210983749|-74.350234511159|-74.641926132597|-74.902138960536|-76.132934636734|-77.675483353559|73.363353270487
10222|1159071|/equities/suven-pharmaceuticals-ltd|MSCI_EEM_SMALLCAP|-698.09576899487|-698.09576899487|-698.09576899487|-698.09576899487|-724.69530430854|-737.789233113|-740.72134706783|-750.81814701475|-750.81814701475|-750.81814701475||-750.81814701475|-750.81814701475|-750.81814701475||-750.81814701475|-750.81814701475|-753.35347294716|675.09410134965|675.09410134965|675.09410134965|675.09410134965|675.09410134965|675.09410134965|675.09410134965|675.09410134965|675.09410134965|658.14067291346|645.5940404832|645.5940404832|633.51837221115|624.80512155094|624.80512155094|624.20566891077||622.22008279049|622.22008279049|622.22008279049|622.22008279049|622.22008279049|619.21579209227|619.21579209227|619.21579209227|619.00083669974|613.731731606|613.731731606|613.731731606|613.731731606|613.731731606|613.731731606|604.38526344352|589.86139297543|588.94878217974|569.06807774745||563.6562117387|557.20642716222|557.20642716222|547.29324019544|536.07597941123|536.07597941123|536.07597941123|536.07597941123||536.07597941123|536.07597941123|536.07597941123|536.07597941123|536.07597941123|536.07597941123|536.07597941123|536.07597941123|536.07597941123|536.07597941123|536.07597941123|536.07597941123|536.07597941123|536.07597941123||536.07597941123|536.07597941123|536.07597941123|536.07597941123|536.07597941123|536.07597941123|535.1455313228|534.12006871154|521.70154245965|521.70154245965|521.70154245965|521.70154245965|521.70154245965|521.70154245965|521.70154245965||504.81904939423|504.81904939423|504.81904939423|504.81904939423|504.81904939423|504.81904939423|504.81904939423|504.81904939423||504.81904939423|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|492.15899517627|485.49335238769||478.95074674027|478.95074674027|473.90848932262|473.90848932262|473.90848932262|473.90848932262|473.90848932262|473.90848932262|473.90848932262|473.90848932262|473.90848932262|473.90848932262|473.90848932262|472.28439191301|472.28439191301|472.28439191301|472.28439191301|472.28439191301|472.28439191301|472.28439191301|472.28439191301|472.28439191301|472.28439191301|472.28439191301|472.28439191301|472.28439191301|472.28439191301|472.28439191301|472.28439191301|472.28439191301|472.28439191301|472.28439191301||472.28439191301|472.28439191301|472.28439191301|472.28439191301|472.28439191301|472.28439191301|472.28439191301|472.28439191301|465.99099406621|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404||-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404|-478.95575958404||-478.95575958404|-480.97028198411|-482.42810228323|-483.37842833174||-485.30793948983|-485.30793948983||-486.0555040721|-486.0555040721||-486.0555040721|-486.0555040721|-486.11167085214|-488.03594282222|-488.03594282222|-488.03594282222|-488.03594282222|-491.04825250917|-492.20927648551|-492.20927648551|-492.676958614|-493.01330498127|-494.2064455711|472.92161410722|472.92161410722|472.92161410722||472.92161410722|472.92161410722|472.92161410722|472.92161410722|472.92161410722|472.92161410722|472.92161410722|472.92161410722
10223|43708|/equities/cosmoam-t|MSCI_EEM_SMALLCAP||139310.83631322|133278.70701469|131515.23001633|130194.70001814|124449.66668682|-146403.53211961|-146403.53211961|-146403.53211961|-146403.53211961|-146403.53211961|-146403.53211961|-147981.70235512|-149546.33595014|-151581.46220869|-151581.46220869|-151581.46220869|-153040.51356521|-153878.34840579|-154427.75947736|-154427.75947736|-154427.75947736|-154427.75947736|-154427.75947736|-154427.75947736|-154427.75947736|-154427.75947736|-154427.75947736|-158241.95497484|||-159521.33741405|-159521.33741405|-159521.33741405|144448.91317997|144448.91317997|144448.91317997|144448.91317997|144448.91317997|144448.91317997|144448.91317997|144448.91317997|144448.91317997|144448.91317997|144448.91317997|144448.91317997|144448.91317997|144448.91317997|144448.91317997|144448.91317997|144448.91317997|144448.91317997|141932.17847074|141932.17847074|141932.17847074|141932.17847074|141932.17847074|141932.17847074|141932.17847074|141932.17847074|141932.17847074|141932.17847074|141932.17847074|141932.17847074|141932.17847074|141932.17847074|141932.17847074|141932.17847074|141932.17847074|141932.17847074|-165127.60154906|-165127.60154906|-165127.60154906|-169091.77949895|-172801.57962833|-172801.57962833|-173168.42180926|148672.19463824|148672.19463824|148672.19463824|148672.19463824|148672.19463824|148672.19463824|147074.66070915|144512.54408537|144512.54408537|142269.49342819|139821.28642129|139821.28642129|139821.28642129|139821.28642129|139821.28642129|139821.28642129|139821.28642129||||139821.28642129|139821.28642129|139821.28642129|139821.28642129|139821.28642129|139821.28642129|139821.28642129|139821.28642129|-168432.19397899|-168432.19397899|-168432.19397899|-168432.19397899|-171746.88219888|-175020.38096137|-175020.38096137|-175020.38096137|-175020.38096137|-175020.38096137|-176316.19818711|-176316.19818711|-176316.19818711|-176316.19818711|-176316.19818711|-176316.19818711|-176316.19818711|-176316.19818711|-176316.19818711|-176316.19818711|-176316.19818711|-176316.19818711|-178667.99798568|-182353.3310952|-182753.70121689|-186493.0013521|-190458.89039122|-194572.08690274|-194572.08690274|-197363.42989194|-206831.58876882|-208423.98752091|-215847.65663909|-215847.65663909|-215847.65663909|-215847.65663909|-216555.81764522|-216555.81764522|-216555.81764522|-216555.81764522|-216555.81764522|-216555.81764522|-216555.81764522|-216555.81764522|-216555.81764522|-216555.81764522|-219397.24226887|-219397.24226887|-219397.24226887|-219397.24226887|-219397.24226887|-219397.24226887|-219397.24226887|-219397.24226887|-219397.24226887|-219397.24226887|-223174.71363208|-224999.68181342|-227971.86868158|-239813.18742397|201769.81164908|201769.81164908|201769.81164908|201769.81164908|201769.81164908|201769.81164908|201769.81164908|201769.81164908|201769.81164908|197383.12405454|175447.91561615|167447.68401795|161919.64890883|158266.27656537|157593.08262635|157593.08262635|157593.08262635|157593.08262635|157593.08262635|157593.08262635|157593.08262635|157593.08262635|157593.08262635|153196.14834323|153196.14834323|153196.14834323|153196.14834323|153196.14834323|153196.14834323|153196.14834323|153196.14834323|153196.14834323|153196.14834323|153196.14834323|153196.14834323|153196.14834323|153196.14834323|153196.14834323|153196.14834323|153196.14834323|153196.14834323|153196.14834323|153196.14834323|153196.14834323|153196.14834323|153196.14834323|153196.14834323|153196.14834323|153196.14834323|153196.14834323|153196.14834323|153196.14834323|153196.14834323|153196.14834323|153196.14834323|153196.14834323|145967.94260358|138331.04733732|136112.27481924|134352.52757693|116597.25286326|115613.61429251|112015.12699168|99983.474435198|99148.304927997|94674.450528392|94674.450528392|94099.389475991|85060.432751101|84250.143763437|84250.143763437|84250.143763437|84250.143763437|84250.143763437|84250.143763437|84250.143763437|84250.143763437|84250.143763437|83433.493070486|82748.325633873|70887.028482081|68046.698313424|67262.998126026|65175.553473363|64759.777340213|64759.777340213|64759.777340213
10224|1012983|/equities/brighton-best-international-taiwan|MSCI_EEM_SMALLCAP|||||-34.693495232344|-34.693495232344|-34.693495232344|-34.693495232344|-34.693495232344|-34.693495232344|-34.759624922136|-34.759624922136|-34.759624922136|-34.759624922136|-34.800463620355|-34.800463620355|-34.825515472812|-34.850573129039|-35.000639141247|-35.117375043416|-35.160972863859|-35.262192918665|-35.680694606009|34.665031906826|34.665031906826|34.611145969743|34.584746603753|34.584746603753|34.546939695969||34.443821842025|34.326466806012|34.290518715732|34.25932398291|34.25932398291|34.25932398291|34.25932398291|34.25932398291|34.25932398291|34.25932398291|34.25932398291|34.25932398291|34.25932398291|34.25932398291|34.25932398291|34.25932398291|34.25932398291|34.25932398291|33.935362820841|33.865262190767|33.865262190767|33.853068846539|33.620074504035|33.596125757276|33.596125757276|33.596125757276|33.579028831124|33.568365452686|33.341808640416|33.341808640416|33.274232797552|33.154700946729|-33.928323280679|-33.928323280679|-33.928323280679|-33.928323280679|-33.928323280679|-33.928323280679|-33.928323280679|-33.928323280679|-33.928323280679|-33.928323280679|-33.928323280679|-33.928323280679|-33.928323280679|-33.928323280679|-33.928323280679|-33.928323280679|-33.928323280679|-33.928323280679|-34.053691135366|-34.126324161908|-34.162582910746|-34.202870409455|-34.218669446857|-34.218669446857|-34.276299724481|-34.332801182043|||-34.332801182043|-34.332801182043|-34.332801182043|33.447477013034|33.447477013034||33.447477013034|33.447477013034|33.447477013034|33.447477013034|33.447477013034|33.447477013034|33.447477013034|33.447477013034|33.447477013034|33.141641676606|-33.920612005687|-33.920612005687|-33.920612005687|-33.920612005687|-33.920612005687|-33.920612005687|-33.920612005687|-33.920612005687|-33.920612005687|-33.920612005687|-33.920612005687|-33.920612005687|-33.920612005687|-33.925327576368|-33.925327576368|-33.925327576368|-34.005933073837|-34.005933073837|-34.005933073837|-34.005933073837|-34.005933073837|-34.142091255073|-34.142091255073|-34.142091255073|-34.24121038636|-34.324275083101|-34.324275083101|-34.324275083101|-34.324275083101|-34.324275083101||-34.324275083101|-34.324275083101|-34.324275083101|-34.324275083101|-34.324275083101|-34.324275083101|-34.324275083101|-34.565862517397|-34.839111287626|-34.839111287626|-34.839111287626|-35.26845736772|34.951062905137|34.951062905137|34.951062905137|34.951062905137|34.951062905137|34.951062905137|34.951062905137|34.951062905137|34.951062905137|34.951062905137|34.831736179794|-35.717147794546|-35.717147794546|-35.717147794546|-35.717147794546|-35.717147794546|||-35.717147794546|-35.717147794546|-35.717147794546|-35.717147794546|-35.717147794546|-35.717147794546|-35.717147794546|-35.717147794546|-35.717147794546|-35.717147794546|-35.717147794546|-35.717147794546|-35.717147794546|-35.717147794546|-35.717147794546|-35.717147794546|-35.717147794546|-35.946830925214|-36.032592968662|-36.061212332734|-36.201348604636|-36.202281474425|-36.202281474425|-36.294204181381|-36.426892220917|-36.482394428332|-36.482394428332|-36.482394428332|-36.488086574289|-36.488086574289|-36.488086574289|-36.488086574289|-36.488086574289|-36.488086574289|-36.488086574289|-36.488086574289|-36.488086574289||-36.488086574289|-36.488086574289|-36.488086574289|-37.006207008067|-37.009673775239|-37.159475054029|-37.159475054029|-37.280423781982|-37.280423781982|-37.280423781982|-37.280423781982|-37.280423781982|-37.280423781982|-37.280423781982|-37.280423781982|-37.492190546596|-37.492190546596||||-37.613545094159|-37.698385302917|-37.953759370795|-38.37639743592|-38.432591565177|-38.432591565177|-38.505656489316|-38.621482742755|-38.621482742755|-38.621482742755|-38.621482742755|-38.621482742755|37.756674320048|37.756674320048|37.756674320048|37.756674320048|37.756674320048|37.605465278882|37.605465278882|37.447212643699|37.447212643699|37.447212643699|37.447212643699|||37.447212643699|37.447212643699
10225|102605|/equities/mega-life|MSCI_EEM_SMALLCAP|40.736382305838|40.736382305838|40.736382305838|40.736382305838|40.736382305838|40.736382305838|40.736382305838|40.736382305838|40.736382305838|40.736382305838|40.736382305838|40.262647006486|39.720541085942|39.720541085942|39.720541085942|39.720541085942|39.363272897396|39.363272897396|39.363272897396|39.363272897396|39.363272897396|39.363272897396|39.363272897396|39.363272897396|39.363272897396|39.363272897396|39.363272897396|39.30641433044|-41.788421154037|||-41.788421154037|-41.788421154037|-41.788421154037|-41.788421154037|-41.788421154037|-41.788421154037|-41.788421154037|-41.788421154037|-41.788421154037|-41.788421154037|-41.788421154037|-41.788421154037|-42.278801282263||-42.754223646959|-42.998873871298|-42.998873871298||-42.998873871298|-42.998873871298|-43.33208207922|-43.868311208914|-43.868311208914|-44.006456898793|-44.140764333176|-44.140764333176|-44.140764333176|-44.140764333176|-44.140764333176|-44.140764333176|-44.140764333176|-44.140764333176|-44.140764333176|-44.803490462457|-44.803490462457|-44.803490462457|-44.803490462457|-44.803490462457|-45.030543780812|-45.030543780812|-45.242270867568|-45.31085651952|-45.428729466134|-45.823588295704|-46.678986995227|42.928546160598|42.928546160598|42.928546160598||42.928546160598|42.928546160598|42.928546160598|42.928546160598|42.928546160598||42.928546160598|42.928546160598|42.928546160598|42.928546160598|42.928546160598|42.928546160598|42.928546160598|42.928546160598|42.928546160598|42.928546160598|42.928546160598|42.928546160598|42.928546160598|42.928546160598|42.267829067331|41.671061820756|41.671061820756|41.671061820756|41.441125704637|41.441125704637|41.240139671819|40.635174341345|40.635174341345|40.635174341345|40.635174341345|40.635174341345|40.635174341345|40.635174341345|40.635174341345|40.635174341345|40.635174341345|40.080749268161|39.638270701434|39.638270701434|39.600740285679|39.600740285679|39.600740285679|39.600740285679|39.445266984088|39.189185537875|38.932428375417|38.79992041713|38.249911574589||-39.920740261943|-39.920740261943|-39.920740261943|-39.920740261943|-39.920740261943|-39.920740261943|-39.920740261943|-39.920740261943||-39.920740261943||-39.920740261943|-39.920740261943|-39.920740261943|-39.920740261943|-39.920740261943|-39.920740261943|-39.920740261943|-39.920740261943|-39.920740261943|-39.920740261943|-39.920740261943|-39.920740261943|-39.920740261943|-39.920740261943|-39.920740261943|-39.920740261943|-39.920740261943|-39.920740261943|-39.920740261943|-39.920740261943|-39.920740261943|-39.920740261943|-40.226398814119|-40.226398814119|-40.226398814119|-40.226398814119|-41.793220904576|-42.005738091361|-42.005738091361|-42.005738091361|-42.005738091361|-42.005738091361|-42.005738091361|-42.005738091361|-42.005738091361|-42.005738091361|-42.005738091361|-42.005738091361||-42.005738091361|-42.005738091361|-42.005738091361|-42.005738091361|-42.005738091361|-42.005738091361|-42.126442600824|-42.126442600824|-42.126442600824|-42.126442600824|-42.126442600824|-42.332027902252|-42.332027902252|-43.049475446946|-43.959901351065|-43.959901351065|-43.959901351065|-43.959901351065|-43.959901351065|-43.959901351065|||-43.959901351065|-43.959901351065||-43.959901351065|-44.538779278961|-44.779199198846|-44.990590276771|-44.990590276771|-44.990590276771|-44.990590276771|-44.990590276771|-44.990590276771|-44.990590276771|||-44.990590276771|-44.990590276771|-44.990590276771|-44.990590276771||-45.072878085301|-45.112144149933|-45.112144149933|-45.112144149933|-45.706209647818|-45.706209647818|-45.706209647818|-45.706209647818|-46.46523294202|-46.669703268911|-47.022084831432|-47.022084831432|-47.022084831432|-47.022084831432|-47.022084831432|-47.022084831432|-47.022084831432|-47.439302261028|-47.439302261028|-48.307558067809|-48.897286742009|-49.640001087249||-49.640001087249|-49.640001087249|-49.640001087249|-49.640001087249|-50.572223430276|-50.580248255863|-51.364499704104
10226|1171579|/equities/shamal-azzour-aloula-power-water-co|MSCI_EEM_SMALLCAP|||-172.76130112467|-172.76130112467|-172.76130112467|-174.17922347185|-176.2546927465|-177.61632527389|-178.79591697099|-178.9954633011|-179.70806782671|-179.70806782671|-179.70806782671|-179.70806782671|-182.0089642519|172.3507483492|172.3507483492|172.3507483492|172.3507483492|172.3507483492|172.3507483492|172.3507483492|172.13055351753|172.13055351753|171.70061501947|-179.47671798097|-179.47671798097|-179.47671798097|-179.47671798097|||-179.47671798097|-179.47671798097|-180.54126538062|-180.54126538062|-180.54126538062|-180.54126538062|-180.54126538062||||-180.54126538062|-180.54126538062|-180.54126538062|-180.54126538062|-180.54126538062|-180.54126538062|-180.54126538062|-180.54126538062|-180.54126538062|-180.54126538062|-180.54126538062|-180.54126538062|-181.37918375625|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-181.87562901758|-182.88966545381|-182.88966545381|-184.487241301|-184.487241301|-184.98582366777|-185.38991566495|-185.38991566495|-185.38991566495|-185.38991566495|-186.26657296106|-187.35174773451|-188.46467453293|-188.46467453293|-188.46467453293|-190.29408281437|-192.27120312708|-192.35689236342|-193.78543595935|-195.15048439928|-195.23516592504||-195.23516592504|-196.0946288056|-197.16069867289|-198.34252218503|-198.34252218503|-198.34252218503|-198.84672900414|-198.84672900414|-198.84672900414|-198.84672900414|-198.84672900414|-198.84672900414|-198.84672900414|-198.84672900414|-198.84672900414|-198.84672900414|-198.84672900414|-200.88525444904|-201.53917161004|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|-201.64352875979|191.9459029623|191.9459029623|191.9459029623|191.9459029623|191.9459029623|191.75010604184|191.75010604184|191.75010604184|191.75010604184|191.75010604184|||191.75010604184|191.75010604184|191.75010604184|191.75010604184|191.75010604184|191.75010604184|191.75010604184|191.75010604184|191.75010604184|191.75010604184|191.75010604184|189.3334511576|||||189.07675055913|189.07675055913|189.07675055913|187.48364266559|187.48364266559|183.03738073954|179.81931193282|177.74367992536|175.88186658373|175.64063013865|175.64063013865|175.64063013865|175.64063013865|175.64063013865||175.64063013865|175.64063013865|175.64063013865|175.64063013865|175.64063013865|175.64063013865|175.64063013865|175.64063013865|175.64063013865|175.64063013865|175.64063013865|175.64063013865|175.37847793183|174.58719770204|174.22745974028|174.22745974028|174.22745974028|174.22745974028|174.22745974028|172.47495526697|172.30550585219|171.61722872466|-178.89317424644|-178.89317424644|-178.89317424644|-178.89317424644|-178.89317424644|-178.89317424644|-178.89317424644||||-178.89317424644|-178.89317424644|-178.89317424644|-178.89317424644|-178.89317424644|-178.89317424644|-178.89317424644|-178.89317424644|-179.10352694049|-180.3372521561|-181.76361350678|-182.4404581257|-182.4404581257|-182.4404581257|-182.4404581257|-182.4404581257|-182.4404581257|-183.21162013967|-183.31064214774|-183.31064214774|-185.06738016415|-185.5193112935|-185.79923477056|-185.94359418951|-186.73585457935|-186.73585457935|-186.73585457935|-186.73585457935|-187.92872731039|-188.03191923376|-188.1465769264|-188.77397436267|-188.87273827389|-188.87273827389|-188.87273827389|-188.87273827389|-188.87273827389|-188.87273827389|||-188.87273827389
10227|100082|/equities/towngas-china|MSCI_EEM_SMALLCAP|-3.0911374519345|-3.1188658314526|-3.1188658314526|-3.1188658314526|-3.1188658314526|-3.1810072623139|-3.1810072623139|-3.2005635590956|-3.2261806301369|-3.2261806301369|-3.2261806301369|-3.2261806301369|-3.2261806301369|-3.2540896393738|-3.2683054008549|-3.2683054008549|-3.2683054008549|-3.2936726718551|-3.364636384713|-3.36629482416|-3.36629482416|-3.36629482416|-3.36629482416|-3.36629482416|-3.36629482416|-3.36629482416|-3.36629482416|-3.36629482416|-3.36629482416||-3.36629482416|-3.36629482416|-3.36629482416|||-3.3701786777572|-3.3701786777572|-3.4018651137966|-3.423183389308|-3.4514656544413|-3.4514656544413|-3.4514656544413|-3.4705173970025|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.4770676539637|-3.5195195990908|-3.5284281686941|-3.5284281686941|-3.5284281686941|-3.5284281686941|-3.5284281686941|-3.5320718720125|-3.5320718720125|-3.5561909757904|-3.576655574646|-3.576655574646|-3.6490617151684|-3.7157638803957||3.3054262485745|3.3054262485745|3.3054262485745|3.3054262485745|3.2885593323973|3.2885593323973|3.2885593323973|3.2885593323973|3.2183993689514|3.1304312817227|3.1304312817227|3.0540571296365|3.0540571296365|3.0540571296365||3.0540571296365|2.9845078216825|-3.4403413172658|-3.4403413172658|-3.4403413172658|-3.4403413172658|-3.4403413172658|-3.4403413172658|-3.4403413172658|-3.4403413172658|-3.4403413172658|-3.4570460580119|-3.4600510092056|-3.4686730362276|-3.4686730362276||-3.4686730362276|-3.4686730362276|-3.4686730362276|-3.4686730362276||-3.4686730362276|-3.4686730362276|-3.4686730362276|-3.4686730362276|-3.4686730362276|-3.4686730362276|-3.4686730362276|-3.4686730362276|-3.4929701859532|-3.6261360182656|-3.6261360182656|-3.733484402221|3.3369328863075|3.3369328863075|3.3369328863075|3.3369328863075|3.3369328863075|3.3369328863075|3.3369328863075|3.3369328863075|3.3369328863075|3.3369328863075|3.3369328863075|3.3369328863075|3.3369328863075|3.3369328863075|3.2560363507605|3.2560363507605|3.2560363507605|3.2560363507605|3.2560363507605|3.2560363507605|3.2560363507605||3.2560363507605|3.2560363507605|3.2560363507605|3.2560363507605|3.2560363507605|3.2560363507605|3.2560363507605|3.2560363507605|3.2560363507605|3.2560363507605|3.2560363507605|3.2560363507605|3.2560363507605|3.2560363507605|3.2560363507605|3.2560363507605||3.2560363507605|3.2560363507605|3.2560363507605|3.2360523548366|-3.6278562633666|-3.6492848758866|-3.6764275635801|-3.7382527419287|-3.8219474894424|-3.8398294730031|-3.8398294730031|-3.8398294730031|-3.8398294730031|-3.8398294730031|-3.8398294730031|-3.8398294730031|-3.8431438917411|3.5330859332686||3.5330859332686|3.5330859332686|3.5330859332686|3.5330859332686|3.5330859332686|3.5330859332686|3.5330859332686|3.5330859332686|3.5330859332686|3.5330859332686|3.5330859332686|3.4428733884632|3.4081927206052|3.3652140857922|3.3230155311411|3.3024611312457|3.3024611312457|3.3024611312457||3.3024611312457|3.3024611312457|3.3024611312457|3.3024611312457|3.3024611312457|3.3024611312457|3.3024611312457|3.3024611312457|3.3024611312457|-3.6808293524382|-3.6808293524382|-3.6808293524382|-3.6808293524382|-3.6808293524382|||-3.6808293524382||-3.6959214412501|-3.7221348642564|-3.7518330473047|-3.7518330473047|-3.7626240649642|-3.7626240649642|-3.7626240649642|-3.78386306224|-3.78386306224|-3.78386306224|-3.78386306224|-3.8626255134491|-4.0162505153978|-4.1713895669871|3.8434492527598|3.8434492527598|3.8434492527598|3.8434492527598|3.8434492527598|3.8434492527598|3.8434492527598|3.8338173279359|3.8338173279359|3.8338173279359|3.8338173279359|3.8338173279359|3.8338173279359|3.8338173279359|3.8338173279359
10228|101592|/equities/summarecon-agu|MSCI_EEM_SMALLCAP|||-592.58295701737|-592.58295701737|-592.58295701737|-603.1477300193|-605.44192224367|-613.26880249297|-617.55407715181|-617.55407715181|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317||-618.8592368317|-618.8592368317|-618.8592368317|||-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-618.8592368317|-624.01026314634|-635.01140349593|552.29540324027|552.29540324027|552.29540324027|552.29540324027|552.29540324027|552.29540324027|552.29540324027|545.32822582252|538.42025091391|532.11299732973|532.11299732973|532.11299732973|532.11299732973|532.11299732973|532.11299732973|525.81237164004|525.81237164004|525.81237164004|525.81237164004|525.81237164004|519.8969432648|519.8969432648|519.8969432648|-586.1488030876|-586.1488030876|-586.1488030876|-586.1488030876|-586.1488030876|-586.23884923978|-586.23884923978|-586.23884923978|-586.23884923978|-586.23884923978|-598.04316582198|-621.43685091331|-631.25747865829|-631.25747865829|-631.25747865829|-631.25747865829|-631.25747865829|-631.25747865829|-631.25747865829|-631.25747865829|-631.25747865829|-631.25747865829|-631.25747865829|-631.25747865829|-631.25747865829|-631.25747865829||-643.01114076311|-643.01114076311|-643.01114076311|-643.01114076311|-643.01114076311|-643.01114076311|-653.34571195902|-663.71745773224|-672.46384192471|-688.29315769412|-691.9069039173|-691.9069039173|-691.9069039173|-691.9069039173|-691.9069039173|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545||626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|626.05032087545|625.21657808519|625.21657808519||625.21657808519|625.21657808519|625.21657808519|625.21657808519|625.21657808519|625.21657808519|625.21657808519|625.21657808519|625.21657808519|625.21657808519|625.21657808519|625.21657808519||||625.21657808519|625.21657808519|625.21657808519|625.21657808519|625.21657808519|625.21657808519|625.21657808519|625.21657808519|625.21657808519|625.21657808519|625.21657808519|625.21657808519|625.21657808519|625.21657808519|613.57397565021|587.85997294467|587.48458558938|||587.48458558938|587.48458558938|587.48458558938|587.48458558938|586.0939839882|577.048871098|575.73934703457|575.73934703457|571.93260781619||571.4233467706|571.4233467706|571.4233467706|571.4233467706|556.20166267975|556.20166267975|549.66851408861|526.29834898735|509.77594331927|506.69549257697|-576.97981504354|-576.97981504354||-576.97981504354|-576.97981504354|-576.97981504354||||||-576.97981504354|-576.97981504354|-576.97981504354|-576.97981504354|-576.97981504354|-576.97981504354|-576.97981504354||-576.97981504354|-576.97981504354|-576.97981504354|-576.97981504354|-576.97981504354|-576.97981504354|-576.97981504354|-576.97981504354|-576.97981504354|-576.97981504354|||-576.97981504354|-579.81090560393|-588.62457481967|-588.62457481967|-603.19397202186|-608.82663557984|-614.52959508871|-620.31066120968|566.39522024649|566.39522024649|566.39522024649|566.39522024649|566.39522024649|566.39522024649|566.39522024649|566.39522024649|566.39522024649|566.39522024649|566.39522024649
10229|1141292|/equities/greatech-technology-bhd|MSCI_EEM_SMALLCAP|-4.8080290419094|-4.8080290419094|-4.8080290419094|-4.8080290419094|-4.835032447867|-4.8552250821557||-4.8552250821557|-4.9441390522284|4.6770966650487|4.6770966650487||4.6770966650487|4.6770966650487|4.6770966650487|4.6770966650487|4.6770966650487|4.6770966650487|4.6770966650487|4.6770966650487|4.6770966650487|4.6770966650487|4.6770966650487|4.6770966650487|4.6553660824271|4.6553660824271|4.6281063795055|4.6281063795055|4.5434515741098||-4.8191098745831|-4.8191098745831|-4.8191098745831|-4.8191098745831||-4.8191098745831|-4.8191098745831|-4.8191098745831|-4.8191098745831|-4.8191098745831|-4.8191098745831|-4.8191098745831|-4.8191098745831|-4.8191098745831|-4.8191098745831|-4.8191098745831|-4.829010784203|4.5595059396329|4.5595059396329|4.5595059396329|4.5595059396329|4.5595059396329|4.5595059396329|4.5595059396329|4.5595059396329|4.5595059396329|4.5595059396329|4.5595059396329|4.5477843551175|4.5347602928498|4.508672249087|4.508672249087|4.508672249087|4.508672249087||4.508672249087|4.508672249087|4.4923115391892|4.4923115391892|4.46090159365|4.4237798844053|4.3617033294044|4.3617033294044|4.3591149174728|4.3290165357632|4.2900183921437|4.2366871309921|4.2013193184187|4.1120213462302|-4.3941095109108|-4.3941095109108|-4.4067885605629|-4.4119873011704|-4.4325151635536|-4.4325151635536|-4.4633501054322|-4.4637725064179|-4.4637725064179|-4.4637725064179|-4.4675250262044|-4.4892726142414|-4.4892726142414|-4.4892726142414|-4.5547475239974|-4.574052572183|-4.574052572183||-4.574052572183|-4.574052572183|-4.574052572183|-4.574052572183|-4.574052572183|-4.574052572183|-4.5977665913545|-4.5977665913545|-4.5977665913545|-4.5977665913545|-4.5977665913545|-4.5977665913545|-4.5977665913545|-4.5977665913545|-4.6658518063187|-4.718212141634|-4.718212141634|-4.718212141634|4.4260377550991||4.4260377550991|4.4260377550991|4.4260377550991|4.4260377550991|4.4260377550991|4.4260377550991|4.4260377550991|4.4260377550991|4.4260377550991|4.4260377550991|4.4260377550991|4.4260377550991|4.4150422574051|4.344491375924|4.2996188728909|4.2996188728909|4.2832387472676|4.2832387472676|4.2832387472676|4.2832387472676|4.2832387472676|4.2832387472676|4.2832387472676|4.2832387472676|4.2832387472676|4.2832387472676|4.2832387472676|4.2832387472676|4.2832387472676|4.2832387472676||4.2832387472676|4.2808209288437|4.2131345921445|4.1395936468893|4.1080509419691|4.1080509419691|4.1080509419691|4.1080509419691|4.1080509419691|4.1080509419691|4.1056123304644|4.0971244845682|4.0971244845682||4.0971244845682|4.0971244845682|4.0971244845682|4.0971244845682|4.0971244845682|4.0971244845682|4.0971244845682|4.0971244845682|4.0971244845682|4.0971244845682|4.0971244845682|3.9479161670796|-4.2478800854766|-4.2478800854766|-4.2478800854766|-4.2478800854766|-4.2478800854766||-4.2478800854766|-4.2478800854766|-4.2478800854766|-4.2478800854766|-4.2478800854766|-4.2478800854766|-4.2478800854766|-4.2478800854766|-4.3304221985167|-4.402135795733|-4.513107760154|-4.513107760154|-4.513107760154|-4.5567866513054|-4.5886516779573|-4.6079460481705|-4.6610512049001|-4.6867238184922|-4.7308042205167|-4.737412583778|-4.737412583778||-4.8826805352609|-4.9379787179541||-4.9999763405667|-5.0138624681749|-5.0354026968521|-5.0443364707676|||-5.0520406131443|-5.0722673871448|-5.0925190689751|-5.0938338248499|-5.0938338248499|-5.0938338248499|-5.0938338248499|-5.0938338248499|-5.0938338248499|-5.0938338248499|-5.0938338248499|-5.0938338248499|-5.0938338248499|-5.0938338248499|-5.0938338248499|-5.0938338248499|-5.0938338248499|-5.0938338248499|-5.0938338248499|-5.0938338248499|-5.0938338248499|-5.0938338248499|-5.0938338248499|-5.0938338248499|-5.0938338248499|-5.0938338248499|-5.1161529655526|-5.1161529655526|-5.1768366358092|-5.2123464892875|-5.2123464892875|-5.2123464892875|-5.2123464892875|-5.2123464892875|-5.2123464892875|-5.2123464892875|-5.2123464892875|-5.2123464892875|-5.2123464892875|-5.2123464892875|-5.2123464892875
10230|946387|/equities/pax-global-technology-ltd|MSCI_EEM_SMALLCAP|5.3258914038339|-5.8412246824869|-5.8412246824869|-5.8412246824869|-5.8412246824869|-5.9380276337341|-6.0022529115363|-6.0563168129125|-6.0563168129125|-6.0563168129125|-6.0563168129125|-6.0563168129125|-6.0563168129125|-6.0563168129125|-6.0563168129125|-6.0563168129125|-6.0563168129125|-6.1475743276983|5.6694308607872|5.6694308607872|5.6694308607872|5.6694308607872|5.6694308607872|5.6694308607872|5.6694308607872|5.6694308607872|5.6694308607872|5.6694308607872|5.6694308607872||5.6694308607872|5.6694308607872|5.6013342884214|||5.6013342884214|5.5870382815634|5.5206026685133|5.5206026685133|5.5201139595657|5.4655111221803|5.4655111221803|5.391123417167|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3595019585052|5.3494468006998|5.3427186314166|-5.7747154763767|-5.7747154763767|-5.7747154763767|-5.7747154763767|-5.7747154763767|-5.7747154763767|-5.7747154763767|-5.7747154763767|-5.7747154763767||-5.8424617241299|-5.8497906224132|-5.8497906224132|-5.8497906224132|-5.8497906224132|-5.8497906224132|-5.8497906224132|-5.8497906224132|-5.8497906224132|-5.8497906224132|-5.8497906224132|-5.8497906224132|-5.8497906224132|-5.8553229985634||-5.9008927063196|-5.9008927063196|-5.9121030388109|-6.0025036371319|-6.0025036371319|-6.0025036371319|-6.0025036371319|-6.0427816219427|-6.1058685853855|-6.1476319713478|-6.1951466316519|-6.1954893529339|-6.1954893529339|-6.2288712476845|-6.2288712476845||-6.2288712476845|-6.2288712476845|-6.2520790337584|-6.3356433443517||-6.3409668243645|-6.3409668243645|-6.3409668243645|-6.3409668243645|-6.3645889804096|-6.3645889804096|-6.4634275890956|6.0417181099217|6.0417181099217|6.0417181099217|6.0417181099217|6.0417181099217|6.0417181099217|6.0352423019719|6.0274912855705|6.0212796193485|6.0212796193485|6.0212796193485|6.0212796193485|5.9805129825704|5.9805129825704|5.9805129825704|5.9805129825704|5.9055701427584|5.8206334834767|5.7757047275868|5.7757047275868|5.7757047275868|5.7757047275868|5.7757047275868|5.7757047275868|5.7757047275868|5.7757047275868||5.7757047275868|-6.3462286814536|-6.3462286814536|-6.3852540237467|-6.4375045545411|-6.4666716795842|-6.4943020329496|-6.4943020329496|-6.4943020329496|-6.4943020329496|-6.4943020329496|-6.4943020329496|-6.4943020329496|-6.4943020329496|-6.4943020329496|-6.5736689551694||5.990433450511|5.990433450511|5.990433450511|5.990433450511|5.990433450511|-6.4481790713805|-6.4481790713805|-6.4481790713805|-6.4481790713805|-6.4481790713805|-6.4481790713805|-6.4481790713805|-6.4481790713805|-6.4481790713805|-6.5483073722603|-6.5483073722603|-6.5836751738391|-6.6270063413026||-6.6270063413026|-6.6650071688098|-6.6709872675507|-6.6709872675507|-6.6709872675507|-6.6709872675507|-6.6709872675507|-6.6709872675507|-6.6709872675507|-6.6709872675507|-6.6709872675507|-6.6709872675507|-6.6709872675507|-6.6709872675507|-6.6709872675507|-6.6709872675507|-6.6709872675507|-6.6709872675507||-6.6709872675507|-6.6709872675507|-6.6709872675507|-6.8472081502907|-6.9246754735302|-6.9535284406158|-6.9933650103115|-7.0131830470322|-7.0385369213156|-7.0789298383982|-7.0929996016328|-7.0929996016328|-7.1174666786099|-7.1174666786099|||-7.1174666786099||-7.1174666786099|-7.1174666786099|-7.1837610485329|-7.1837610485329|-7.1837610485329|-7.2080675498395|-7.2822973348199|-7.3747499049812|-7.3747499049812|-7.4385799730155|-7.4385799730155|-7.4926221326824|-7.4926221326824|-7.4926221326824|-7.4926221326824|-7.4926221326824|-7.4926221326824|-7.4926221326824|-7.4926221326824|-7.4926221326824|-7.4926221326824|-7.4926221326824|-7.4926221326824|-7.4926221326824|-7.4926221326824|-7.4926221326824|-7.4926221326824|7.0680905601956|7.0680905601956
10231|101638|/equities/xl-axiata|MSCI_EEM_SMALLCAP|||2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2164.3058472404|2147.0064969337|2107.2294410375|2058.0327122639|2049.7317435356|2049.7317435356|2031.7513628747|2031.7513628747|2031.7513628747|1964.1681809719|1952.5533098418|1952.5533098418|-2108.4235759663|-2108.4235759663|-2108.4235759663|-2108.4235759663||-2108.4235759663|-2108.4235759663|-2108.4235759663|||-2108.4235759663|-2108.4235759663|-2108.4235759663|-2108.4235759663|-2108.4235759663|-2136.1228751252|-2136.1228751252|-2136.1228751252|-2157.9143056947|-2221.2936729941|-2254.4469943516|-2254.4469943516|-2254.4469943516|-2254.4469943516|-2267.7188826129|-2306.9098695699|-2309.1188379361|-2309.1188379361|-2309.1188379361|-2309.1188379361|-2313.809385667|-2313.809385667|-2313.809385667|-2313.809385667|-2316.6006869579|-2316.6006869579|-2316.6006869579|-2316.6006869579|-2316.6006869579|-2316.6006869579|-2316.6006869579|-2316.6006869579|-2316.6006869579|-2316.6006869579|-2316.6006869579|-2316.6006869579|-2316.6006869579|-2316.6006869579|-2316.6006869579|-2316.6006869579|-2316.6006869579|-2316.6006869579|-2363.0324923976|-2363.0324923976|-2363.0324923976|-2417.8138804418|-2475.904311602|-2536.0047906689|-2546.2685882135|-2546.2685882135|-2546.2685882135|-2546.2685882135|-2546.2685882135|-2546.2685882135|-2546.2685882135|-2546.2685882135|-2546.2685882135|-2546.2685882135|-2546.2685882135|-2546.2685882135|-2546.2685882135||-2546.2685882135|-2546.2685882135|-2546.2685882135|-2546.2685882135|-2546.2685882135|-2546.2685882135|-2546.2685882135|-2575.0793486504|-2575.0793486504|-2575.0793486504|-2575.0793486504|-2575.0793486504|-2575.0793486504|-2575.0793486504|-2637.8659429449|2321.1333940271|2321.1333940271|2321.1333940271|2321.1333940271|2321.1333940271|2321.1333940271|2271.8148822523|2225.9054247248|2192.8057952329|2192.8057952329|2192.8057952329|2173.1175502588|2162.7994447639|2162.7994447639||2152.8489141107|2152.8489141107|2152.8489141107|2152.8489141107|2152.8489141107|2152.8489141107|2092.0543490119|2071.9645435935|2071.9645435935|2071.9645435935|2071.9645435935|2071.9645435935|2071.9645435935|1985.5161595483|1917.7957328315|1908.2315696258|1908.2315696258|1908.2315696258|1908.2315696258|1900.3135242214||1900.3135242214|1900.3135242214|1900.3135242214|1900.3135242214|1900.3135242214|1896.4434593845|1896.4434593845|1896.4434593845|1896.4434593845|1896.4434593845|1896.4434593845|1896.4434593845||||1896.4434593845|1896.4434593845|1896.4434593845|1896.4434593845|1896.4434593845|1896.4434593845|1896.4434593845|1896.4434593845|1896.4434593845|1896.4434593845|1896.4434593845|1896.4434593845|1896.4434593845|1896.4434593845|1821.6038437606|1813.1709375118|1810.8449359445|||1810.8449359445|1810.8449359445|1810.8449359445|1810.8449359445|1810.8449359445|1810.8449359445|1810.8449359445|1810.8449359445|1794.827706605||1766.3819640375|1766.3819640375|1766.3819640375|1766.3819640375|1766.2577378194|1687.7863753549|1678.0959726165|-1896.3234811486|-1896.3234811486|-1896.3234811486|-1896.3234811486|-1896.3234811486||-1910.6372012763|-1939.0413347514|-1946.4348163905||||||-1969.3720182116|-1978.1911313462|-1997.1568126069|-2008.5075695633|-2028.3417439592|-2039.5463821769|-2100.0782541678||-2100.0782541678|-2100.0782541678|-2100.0782541678|-2100.0782541678|-2100.0782541678|-2100.0782541678|-2100.0782541678|-2100.0782541678|-2100.0782541678|-2100.0782541678|||-2100.0782541678|-2100.0782541678|-2100.0782541678|-2100.0782541678|-2175.0869490754|-2217.318832306|-2218.4800398839|-2218.4800398839|-2233.3086912147|-2233.3086912147|-2244.2318791274|-2264.1465323638|-2274.9957189677|-2274.9957189677|-2283.3285766308|-2330.9206407009|-2418.8007118898|2174.159466652|2174.159466652
10232|102270|/equities/megaworld-corp|MSCI_EEM_SMALLCAP||1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657||1.9358359540657|1.9358359540657|1.9358359540657|||1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657||1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9358359540657|1.9304635932302||1.9304635932302|1.9304635932302|1.9304635932302|1.9304635932302|1.9304635932302|1.9304635932302|-2.0529059711932|-2.0529059711932|-2.0529059711932|-2.0529059711932|-2.0529059711932|-2.0529059711932|-2.0529059711932|-2.0529059711932|-2.0529059711932|-2.0529059711932|||-2.0529059711932||-2.0529059711932|-2.0687844029002|1.9958370008268|1.9958370008268|1.9958370008268|1.9958370008268|1.9958370008268|1.9958370008268|1.9958370008268|1.9881522300285|1.9843240461289|1.9843240461289|1.9843240461289|1.9748045031163|-2.0651393019169|-2.0651393019169|-2.0651393019169|-2.0651393019169|-2.0651393019169|-2.0651393019169|-2.0651393019169|-2.0651393019169|-2.0651393019169|-2.0651393019169|-2.0651393019169|-2.0651393019169|-2.0651393019169|-2.0651393019169|-2.0779325523873|-2.0860361698491|-2.0922103206152|-2.0922103206152|-2.0922103206152|-2.0922103206152|-2.0922103206152|-2.0922103206152|-2.0922103206152|-2.0922103206152|-2.0922103206152|-2.0922103206152|-2.0922103206152|-2.1007892467175|1.9970523440722|1.9970523440722||1.9970523440722|1.9970523440722|1.9970523440722|1.9970523440722||1.9970523440722|1.9970523440722|1.9970523440722|1.9970523440722|1.9970523440722|1.9970523440722|1.9970523440722|1.9970523440722|1.9970523440722|1.9803236250813|1.9803236250813|1.9803236250813|1.9803236250813|1.9803236250813|1.9803236250813|1.9803236250813|1.9803236250813|1.9803236250813|1.9803236250813|1.9803236250813|1.9803236250813|1.9548040501205|-2.0429226757853|-2.0429226757853|-2.0429226757853|-2.0429226757853|-2.0429226757853|-2.0429226757853|-2.0429226757853|-2.0429226757853|-2.0429226757853|-2.0429226757853|-2.0429226757853|-2.0429226757853|-2.0429226757853|-2.0429226757853|-2.0429226757853||-2.0429226757853|-2.0429226757853|-2.0429226757853|-2.0429226757853|-2.0438029436898|-2.0497810739755|-2.0641124344755|-2.0641124344755|-2.086236024001|-2.1120933172998|1.981199830059||1.981199830059|1.981199830059|1.981199830059|1.981199830059|1.981199830059|1.981199830059|1.981199830059|1.981199830059|1.981199830059|1.981199830059|1.981199830059|1.981199830059|1.981199830059|1.9702221081034|1.958669214751|1.958669214751|1.9335213693266|-2.0648860683076|-2.0648860683076|-2.0648860683076|-2.0648860683076|-2.0648860683076|-2.0648860683076|-2.0648860683076|-2.0648860683076|-2.0648860683076|-2.0648860683076|-2.0648860683076|-2.0648860683076||-2.0648860683076|-2.0648860683076|-2.0798734018132|-2.0849054474061|-2.0849054474061||-2.0976727161612|-2.1079696851534|-2.1116909899292|-2.1116909899292|-2.1154209966495|-2.1154209966495|-2.1398994348235|-2.1398994348235||||-2.1398994348235|-2.1398994348235|-2.1434876512089|-2.1434876512089|-2.1434876512089|-2.1434876512089|-2.1434876512089|-2.1434876512089|-2.1434876512089|-2.1434876512089|-2.1434876512089|-2.1434876512089|-2.1434876512089|-2.1434876512089|-2.1434876512089|-2.1873303937077|-2.1873303937077|-2.1921363552852|-2.1921363552852|-2.2054260408104|-2.2054260408104|-2.2054260408104|-2.2054260408104|-2.2054260408104|-2.2321309350671|-2.2321309350671|-2.2704085772348|-2.2704085772348|-2.316553855275|-2.316553855275
10233|1175317|/equities/boursa-kuwait-securities|MSCI_EEM_SMALLCAP|||1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1975.5501148828|1956.0556832031|1941.5063146701|1931.0625718557|1929.2917465063|1924.1574961182|1920.2932050841|1920.2932050841|1914.3813389824|1906.2570433138|1904.0633814597|1902.5704238442|1871.8004709379|1796.3338565977|1744.4265073308|1709.3072303676|-1787.9961785485|-1787.9961785485|||-1787.9961785485|-1787.9961785485|-1787.9961785485|-1787.9961785485|-1787.9961785485|-1787.9961785485|-1787.9961785485||||-1787.9961785485|-1787.9961785485|-1787.9961785485|-1787.9961785485|-1787.9961785485|-1787.9961785485|-1787.9961785485|-1787.9961785485|-1787.9961785485|-1787.9961785485|-1787.9961785485|-1793.8290872761|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1800.500148002|-1830.5557200023|-1859.4447462308|-1859.4447462308|-1859.4447462308|-1875.6052735898|-1889.0614150998|-1896.2349056664|-1896.9276729627|-1911.3640810696|-1930.626756744|-1935.5297297156||-1936.5826196373|-1936.5826196373|-1936.5826196373|-1984.5362440414|1909.2874100014|1909.2874100014|1909.2874100014|1909.2874100014|1909.2874100014|1909.2874100014|1899.8733456808|1899.8733456808|1888.4948244088|1888.4948244088|1888.4948244088|1888.4948244088|1888.4948244088|1888.4948244088|1888.4948244088|1879.4942493431|1876.4314588516|1876.4314588516|1876.4314588516|1876.4314588516|1876.4314588516|1876.4314588516|1876.4314588516|1876.4314588516|1876.4314588516|1876.4314588516|1876.4314588516|1876.4314588516|1876.4314588516|1876.4314588516|1876.4314588516|1876.4314588516|1866.5905098351|1856.080557894|1856.080557894|1856.080557894|1856.080557894|1856.080557894|1856.080557894|1856.080557894|1856.080557894|1856.080557894|1856.080557894|1856.080557894|1856.080557894|||1856.080557894|1856.080557894|1823.6450643267|1818.7167381408|1808.4584885333|1808.4584885333|1808.4584885333|1794.5348857389|1794.5348857389|1794.5348857389|1794.5348857389|1783.1498730432|||||1774.3969451896|1774.3969451896|1774.3969451896|1767.3792115084|1767.3792115084|1767.3792115084|1760.6991238982|1735.2212487758|1727.9386757176|1727.9386757176|1727.9386757176|1727.9386757176|1727.9386757176|1727.9386757176||1727.9386757176|1727.9386757176|1727.9386757176|1727.9386757176|1727.9386757176|1727.9386757176|1727.9386757176|1727.9386757176|1727.9386757176|1727.9386757176|1727.9386757176|1727.9318619084|1724.8131798983|1724.6336388818|1724.6336388818|1724.6336388818|1724.6336388818|1724.6336388818|1724.6336388818|1724.6336388818|1724.6336388818|1724.6336388818|1724.6336388818|1724.6336388818|1724.6336388818|1724.6336388818|1724.6336388818|1724.6336388818|1724.6336388818||||1724.6336388818|1724.6336388818|1724.6336388818|1724.6336388818|1724.6336388818|1724.6336388818|1724.6336388818|1724.6336388818|1724.6336388818|1724.6336388818|1724.6336388818|1724.6336388818|1724.6336388818|-1897.5181790202|-1902.2979766891|-1911.9977518768|-1915.3090258753|-1915.3090258753|-1915.3090258753|-1915.3090258753|-1936.5100287504|-1965.4555875004|-1969.8950972227|-1992.4389969141|-1998.128391252|-1998.128391252|-2022.2537680577|-2035.1152978419|-2063.5725531577|-2064.0250590641|-2088.9167322934|-2104.0185914372|-2117.1873238191|-2139.3748042434|-2141.2497824927|-2148.5553138807|-2171.1725709786|-2173.0806344207|||2026.7872513021
10234|101583|/equities/smartfren-tele|MSCI_EEM_SMALLCAP|||-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|-54.991107829405|50.650346243857|50.650346243857|50.650346243857|50.650346243857|49.111495826508|-51.504326140114|-51.504326140114|-51.671473489015|-51.857192765572|-52.063547517303|-52.292830574781||-52.49732169726|-52.49732169726|-52.749779873161|||-52.749779873161|-53.055310970178|-53.394789966865|-53.771988852072|-54.691098724525|-54.82344302725|-54.9704922525|-55.133880280555|-55.31542253395|-56.017136148833|-56.407929054259|-56.619921171399|-56.855467968221|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-56.997687251538|-57.330478088318|-57.330478088318|-57.367197875909|-57.407997639899|-57.453330710999|-57.893000877776|-57.893000877776|-57.992223197529|-59.102470219477|-60.22496691053|-60.476634993868|-60.476634993868|-60.476634993868|-61.751816659854|54.193888442257|54.193888442257|54.193888442257|54.193888442257|54.193888442257|54.193888442257|54.193888442257|54.193888442257|54.193888442257|54.193888442257||54.193888442257|54.193888442257|54.193888442257|54.193888442257|54.193888442257|54.193888442257|54.193888442257|54.193888442257|54.193888442257|54.193888442257|54.193888442257|54.193888442257|51.882098269175|50.7626276556|50.7626276556|50.7626276556|50.7626276556|-58.504301698522|-58.504301698522|-58.504301698522|-58.504301698522|-58.504301698522|-58.504301698522|-58.504301698522|-58.504301698522|-58.838112998357|-58.986792220397|-59.651991355997|-59.66912513086||-59.66912513086|-60.0212501454|-60.190277939333|-60.253429554733|-60.253429554733|-60.948255060814|-61.331394512016|-61.458001085224|-61.458001085224|-61.458001085224|-61.458001085224|-62.897778983583|-63.394453258316|-63.394453258316|-63.394453258316|-63.394453258316|-63.394453258316|-63.394453258316|57.190580063828|57.190580063828||57.190580063828|57.190580063828|57.190580063828|57.190580063828|57.190580063828|57.190580063828|57.190580063828|57.190580063828|57.190580063828|57.190580063828|57.190580063828|57.190580063828||||57.190580063828|57.190580063828|57.190580063828|57.190580063828|57.190580063828|57.190580063828|57.190580063828|57.190580063828|57.190580063828|57.190580063828|57.190580063828|57.190580063828|56.600644515365|55.66738279485|55.565736729848|55.565736729848|55.565736729848|||55.565736729848|55.565736729848|55.565736729848|55.565736729848|55.565736729848|-61.88373408214|-61.88373408214|-61.88373408214|-61.88373408214||-61.88373408214|-62.856461829802|-62.856461829802|-63.151595533916|-63.151595533916|-63.151595533916|-63.151595533916|-63.168439482129|-63.54128331127|-63.54128331127|-63.613129962561|-63.613129962561||-63.613129962561|-63.613129962561|-63.613129962561||||||-63.613129962561|-63.613129962561|-63.613129962561|-63.613129962561|-63.613129962561|-63.613129962561|-63.613129962561||-63.613129962561|-63.613129962561|-63.613129962561|-63.613129962561|-63.613129962561|-63.613129962561|-63.613129962561|-63.613129962561|-63.613129962561|-63.613129962561|||-63.613129962561|-63.613129962561|-63.613129962561|-63.625699958401|-65.417444398223|-65.686049331359|-67.595610368177|-68.272900409085|-69.414333787872|-70.349259764303|-70.77695529367|-71.363283659633|-71.57031517737|-71.800350197078|-72.032404165377|-72.032404165377|-72.032404165377|-72.032404165377|-72.032404165377
10235|100146|/equities/china-bluechem|MSCI_EEM_SMALLCAP|1.9673204508402|1.9673204508402|1.9673204508402|1.9673204508402|1.9673204508402|1.9673204508402|1.9673204508402|1.9673204508402|1.9673204508402|1.9673204508402|1.9673204508402|1.9598003589421|-2.1239089128699|-2.1239089128699|-2.1239089128699|1.9642005497117|1.9642005497117|1.9642005497117|1.9642005497117|1.9642005497117|1.9528472211001|1.9528472211001|1.9528472211001|1.9528472211001|1.9353858128783|1.895984267261|1.8783158583402|1.8677356104497|1.8677356104497||1.8358173017639|1.8153526059939|1.7987251008167|||1.7913612220701|1.7885852274705|1.7885852274705|1.7885852274705|1.7885852274705|1.7885852274705|1.7834280262843|1.7820027391302|1.7820027391302|1.7820027391302|1.7820027391302|-1.9024447984347|-1.9024447984347|-1.9024447984347|-1.9068453622022|-1.9068453622022|-1.9148281428725|-1.9248090688288|-1.9297642889214|-1.9297642889214|-1.9350793762208|-1.9350793762208|-1.9350882021587|-1.9375194757419|-1.9375194757419|-1.9375194757419|-1.9375194757419|-1.9375194757419|-1.9375194757419|-1.9375194757419|-1.9410183644538|-1.9410183644538|-1.9410183644538|-1.9410183644538|-1.9410183644538|-1.9410183644538|-1.9410183644538|-1.9410183644538|-1.9639093054935|-1.975690509263|-1.975690509263|-1.9763227981366|-1.97690367691|-1.97690367691||-1.97690367691|-1.9971152145805|1.849645607376|1.849645607376|1.849645607376|1.849645607376|1.849645607376|1.849645607376|1.849645607376|1.849645607376|1.849645607376|1.849645607376|1.849645607376|1.849645607376||1.849645607376|1.849645607376|1.849645607376|1.849645607376|1.849645607376|1.849645607376|1.849645607376|1.849645607376|1.849645607376|1.849645607376|1.8351617838541|1.8278405396919|1.8278405396919|1.8278405396919|1.8278405396919||1.8278405396919|1.8278405396919|1.8278405396919|1.8278405396919||1.7853783400831|-1.9267942549491|-1.9267942549491|-1.9267942549491|-1.9267942549491|-1.9267942549491|-1.9267942549491|-1.9267942549491|-1.9425298655671|1.7981237295685|1.7981237295685|1.7981237295685|1.7981237295685|1.7981237295685|1.7981237295685|1.7981237295685|1.7981237295685|1.7981237295685|1.7981237295685|1.7981237295685|1.7981237295685|1.7981237295685|1.7981237295685|1.7981237295685|1.759026428441|1.7439182294516|1.7399091337686|-1.8548143764743|-1.8548143764743|-1.8548143764743|-1.8548143764743|-1.8548143764743|-1.8548143764743||-1.8548143764743|-1.8548143764743|-1.8548143764743|-1.8548143764743|-1.8548143764743|-1.8548143764743|-1.8548143764743|-1.8548143764743|-1.8548143764743|-1.8548143764743|-1.8548143764743|-1.8548143764743|-1.8548143764743|-1.8548143764743|-1.8548143764743|-1.8548143764743||-1.8836826241027|-1.9240917801868|-1.9371217489258|-1.9371217489258|-1.9371217489258|-1.9374960278307|-1.9374960278307|-1.9618495532978|-1.9618495532978|-1.9618495532978|-1.9618495532978|-1.9618495532978|-1.9618495532978|-1.9618495532978|-1.9618495532978|-1.9714995169097|-1.998332794447|-2.1700405288862||-2.1700405288862|-2.2056005717568|-2.2169760496592|-2.2169760496592|-2.2455289398272|2.0628384728623|2.0628384728623|2.0628384728623|2.0628384728623|2.0628384728623|2.0628384728623|2.0628384728623|2.0628384728623|2.0387094174703|2.0152326860781|1.9591473383766|1.9367279298074|1.9367279298074||1.9367279298074|1.9367279298074|1.9367279298074|1.9367279298074|1.9367279298074|1.9367279298074|1.9188615857533|1.9188615857533|1.8965128857749|1.8866809826049|1.8529788896941|1.8425596708448|1.8425596708448|1.8425596708448|||1.8425596708448||1.8425596708448|1.8425596708448|1.8425596708448|1.8425596708448|1.823225599026|1.823225599026|1.823225599026|1.823225599026|1.823225599026|1.823225599026|1.823225599026|1.823225599026|1.823225599026|1.823225599026|1.823225599026|1.823225599026|1.823225599026|1.823225599026|1.823225599026|1.8163617645097|1.8081797266881|-1.9665658821733|-1.9665658821733|-1.9665658821733|-1.9665658821733|-1.9665658821733|-1.995073151817|-2.0300812856247|-2.0606458602007
10236|1012389|/equities/obi-pharma|MSCI_EEM_SMALLCAP|||||-70.452047629838|-70.452047629838|-70.452047629838|-70.452047629838|-70.452047629838|-70.452047629838|-70.452047629838|-70.452047629838|-70.452047629838|-70.452047629838|-70.452047629838|-70.452047629838|-70.785608392826|-71.002743058231|-71.002743058231|-71.002743058231|-71.002743058231|-71.002743058231|-71.002743058231|-72.047494151887|-72.974995960457|-73.533327488615|-74.059253273754|-74.071394984754|-74.734883485936||-74.85542338281|-75.211758467139|-75.211758467139|-75.211758467139|-76.718623316488|-78.164350300906|-78.164350300906|-82.772036918738|-82.772036918738|-83.924485719577|-84.768129349311|-84.768129349311|-84.768129349311|-84.768129349311|81.704120300953|81.704120300953|81.704120300953|80.367434759131|80.367434759131|79.975689583443|79.975689583443|79.975689583443|79.975689583443|79.975689583443|79.975689583443|79.975689583443|79.975689583443|78.762958431931|78.762958431931|78.762958431931|78.762958431931|78.762958431931|78.762958431931|78.762958431931|78.762958431931|78.762958431931|78.762958431931|78.762958431931|78.762958431931|-83.007164990091|-83.007164990091|-83.007164990091|-83.007164990091|-83.007164990091|-83.007164990091|-83.007164990091|-83.007164990091|-83.007164990091|-83.007164990091|-83.007164990091|-83.007164990091|-83.618103635634|-83.618103635634|-84.552939700252|-84.552939700252|-84.552939700252|-84.552939700252|-84.552939700252|||-84.552939700252|-84.552939700252|-84.552939700252|-84.552939700252|-84.552939700252||-84.552939700252|-84.552939700252|-84.568983048086|-84.568983048086|-84.568983048086|-84.765535533301|-85.261708352159|-85.471683801488|-85.471683801488|-85.471683801488|-85.471683801488|-85.471683801488|-85.471683801488|-86.279644344997|-86.638496768421|-87.581664601902|-88.462959227672|-88.513662292399|-88.513662292399|-88.513662292399|-88.513662292399|-88.513662292399|-88.513662292399|-88.776291690313|-89.102282581238|-89.102282581238|-89.102282581238|-89.102282581238|-89.102282581238|-89.102282581238|-89.102282581238|-89.102282581238|-89.102282581238|-90.574753506877|-90.739647331773|-90.739647331773|-90.739647331773|-90.739647331773|-90.739647331773|-90.960721376802||-92.300800936383|-92.900889335917|-94.073210542783|-94.353564811399|-95.320626127113|-96.456251845745|-96.901391278801|-97.429323897426|-97.788134612048|-98.403484173842|-98.708623322228|-98.708623322228|90.465530770522|90.465530770522|90.465530770522|90.465530770522|90.465530770522|90.465530770522|90.465530770522|90.465530770522|90.465530770522|90.465530770522|90.121643152627|90.121643152627|89.479605452653|85.388451859285|85.19012847817|85.19012847817|||85.19012847817|85.19012847817|85.19012847817|85.19012847817|85.19012847817|85.19012847817|85.19012847817|85.19012847817|84.922363449866|84.647395196339|84.647395196339|84.647395196339|84.647395196339|-89.260977580012|-89.260977580012|-89.260977580012|-89.260977580012|-89.260977580012|-89.260977580012|-90.102692065192|-90.102692065192|-90.102692065192|-90.102692065192|-90.102692065192|-90.102692065192|-90.102692065192|-90.102692065192|-90.102692065192|-90.291876088196|-92.511155492324|83.356846430387|83.356846430387|83.356846430387|83.356846430387|83.356846430387|83.356846430387|83.356846430387||83.356846430387|83.356846430387|83.356846430387|83.356846430387|83.356846430387|83.356846430387|83.356846430387|83.356846430387|83.356846430387|83.356846430387|83.356846430387|83.356846430387|80.296500950484|77.835001395178|-82.545254473882|-82.545254473882|-82.545254473882||||-82.545254473882|-82.545254473882|-82.545254473882|-82.545254473882|-82.545254473882|-82.545254473882|-82.545254473882|-82.545254473882|-82.611391655821|-83.268212866142|77.03555059534|77.03555059534|77.03555059534|77.03555059534|77.03555059534|77.03555059534|77.03555059534|77.03555059534|76.933945445018|76.632163131454|75.520541496678|75.520541496678|75.520541496678|||75.520541496678|75.261715910616
10237|946567|/equities/damac-properties-dubai-co-psc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10238|103791|/equities/ctci-corp|MSCI_EEM_SMALLCAP|||||-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.012900452112|-43.1643326065|-43.193702938496|-43.323557379443|-43.442842380425|-43.483713247402|-43.540239018448|-43.562358793088|-43.562358793088||-43.562358793088|-43.562358793088|-43.562358793088|-43.562358793088|-43.562358793088|-43.619287844574|-43.676984968092|-43.904983933663|-44.022202844858|42.459017478927|42.459017478927|42.459017478927|42.459017478927|42.459017478927|42.459017478927|42.459017478927|42.459017478927|42.459017478927|42.459017478927|42.459017478927|42.459017478927|41.935018446163|41.925171135969|41.925171135969|41.925171135969|41.925171135969|41.925171135969|41.925171135969|41.925171135969|41.925171135969|41.925171135969|41.925171135969|41.331076126416|41.331076126416|40.987379396348|40.987379396348|40.987379396348|40.858198100095|40.217443393077|39.922159537569|39.380177348737|38.660779845416|38.660779845416|38.660779845416|38.660779845416|38.660779845416|38.660779845416|38.660779845416|38.660779845416|38.660779845416|38.660779845416|38.660779845416|38.660779845416|38.660779845416|38.660779845416|-40.092140326848|-40.092140326848|-40.092140326848|||-40.092140326848|-40.228261165107|-40.228261165107|-40.520289081429|-40.572544144364||39.354768199703|39.354768199703|39.354768199703|39.354768199703|39.354768199703|39.354768199703|39.354768199703|39.354768199703|39.354768199703|39.354768199703|39.354768199703|39.354768199703|39.354768199703|39.354768199703|39.354768199703|39.354768199703|39.354768199703|-40.075045410658|-40.075045410658|-40.075045410658|-40.075045410658|-40.075045410658|-40.075045410658|-40.075045410658|-40.075045410658|-40.17782827645|-40.250364582069|-40.428183123278|-40.598124485447|-40.598124485447|-40.598124485447|-40.598124485447|-40.767361514253|-40.963735439692|-41.121171313204|-41.121171313204|-41.121171313204|-41.121171313204|-41.121171313204|-41.121171313204||-41.121171313204|-41.121171313204|-41.121171313204|-41.121171313204|-41.121171313204|-41.121171313204|-41.121171313204|-41.121171313204|-41.121171313204|-41.121171313204|-41.121171313204|-41.121171313204|-41.121171313204|-41.121171313204|-41.220745225391|-41.243866542781|-41.243866542781|-41.243866542781|-41.243866542781|-41.723741535571|41.326399056749|41.287666127237|41.244629538889|41.121812251801|41.060347455072|41.011773784764|41.011773784764|41.011773784764|||41.011773784764|41.011773784764|41.011773784764|41.011773784764|41.011773784764|40.913082873167|40.855827883269|40.855827883269|40.855827883269|40.855827883269|40.855827883269|-42.197056164519|-42.197056164519|-42.197056164519|-42.197056164519|-42.197056164519|-42.197056164519|-42.197056164519|-42.197056164519|-42.197056164519|-42.197056164519|-42.197056164519|-42.197056164519|-42.197056164519|-42.197056164519|-42.197056164519|-42.197056164519|-42.197056164519|-42.197056164519|-42.197056164519|-42.30228674652|-42.708094520059|-43.128438440392|-43.51203193489|-43.51203193489|-43.51203193489|-43.51203193489||-43.51203193489|-43.51203193489|-43.51203193489|-43.51203193489|-43.51203193489|-43.51203193489|-43.53996568881|-43.53996568881|-43.53996568881|-43.53996568881|-43.53996568881|-43.53996568881|-43.53996568881|-43.53996568881|-43.53996568881|-43.53996568881|-43.53996568881||||-43.580496004347|-43.580496004347|-43.580496004347|-43.580496004347|-43.580496004347|-43.580496004347|-43.580496004347|-43.580496004347|-43.580496004347|-43.580496004347|-43.580496004347|-43.589440428685|-43.760729809689|-43.760729809689|-44.084144614457|-44.746272217697|-45.393080114729|-45.489532231629|43.875516945189|43.497797919717|43.086300342554|43.086300342554|43.086300342554|||43.086300342554|43.086300342554
10239|41404|/equities/emb-andina-b|MSCI_EEM_SMALLCAP||2210.4128446565|2210.4128446565|2177.6133164282|2177.6133164282|2164.1980371338|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2155.8979748231|2123.236641405|2115.2846372839|2115.2846372839|2073.3941173814|2049.4433547919||2049.4433547919|2045.3926408495|2044.7257871413|2044.7257871413||2044.7257871413|2044.7257871413|2044.7257871413|2044.7257871413|2044.7257871413|2044.7257871413|2044.7257871413|2011.4730968236|1998.2034653292|1980.34274468||1971.7585265325|1956.6150240552|1949.3458051608|1949.3458051608|1939.9188197052|1939.9188197052|1939.9188197052|1916.1714637323|1916.1714637323|1902.648622213|1902.648622213|1902.648622213|1902.648622213|1902.648622213|1902.648622213|1902.648622213|1902.648622213|1902.648622213|1879.2428267645|1864.2365230109|1858.3516705329|1834.435165067|1811.6891034924|1780.9601489|-1964.0554299989|-1964.0554299989||-1964.0554299989|-1964.0554299989||-2011.5949276463|-2019.3499074|-2052.5887914253|-2055.6986937603|-2058.4126721578|-2072.966052289|-2095.7408990277|-2135.6721794752|-2140.3219054174|-2144.1393567137|-2144.2284763182|-2163.6494714973|-2163.6494714973||-2163.6494714973|-2184.1357550736|-2184.1357550736|-2184.2397332849|-2188.6543167854|-2188.6543167854|-2188.6543167854|-2188.6543167854|-2188.6543167854|-2188.6543167854|-2215.2214441062|-2238.9238376353|-2243.6375973726|||-2253.6271873073|-2253.6271873073|-2253.6271873073|-2253.6271873073|-2295.2301864178|-2302.3668737976|-2305.8264687846|-2305.8264687846|-2322.2516591097|-2327.9773466174|-2327.9773466174|-2327.9773466174|-2327.9773466174|-2327.9773466174|-2347.7330628933|2169.3511497377|2169.3511497377|2169.3511497377|2169.3511497377|2169.3511497377|2169.3511497377|2169.3511497377|2169.3511497377||2169.3511497377|2169.3511497377|2169.3511497377|2169.3511497377|2169.3511497377|2169.3511497377|2169.3511497377|2169.3511497377|2169.3511497377|2169.3511497377|2169.3511497377|2169.3511497377|2169.3511497377|2169.3511497377|2165.4440487041|2165.4440487041|2165.4440487041|2164.3267207824|2127.307467536|2093.4527417066|2085.9919108155|2077.529993137|2074.4555262287|2045.8568387806|2045.8568387806|2015.7035404265|2015.7035404265|2015.7035404265|2015.7035404265|2015.7035404265|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593||1979.0044006593|1979.0044006593||1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593||1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593||1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1979.0044006593|1963.9993828941|1956.3801992725|1956.3801992725|1956.3801992725|1956.3801992725|1956.3801992725|1956.3801992725|1937.7447092611|1932.3619044411|1932.3619044411|1932.3619044411|1932.3619044411|1930.7981824444
10240|103699|/equities/holtek|MSCI_EEM_SMALLCAP|||||-63.786211327068|-63.786211327068|-63.786211327068|-63.786211327068|-63.786211327068|-63.786211327068|-63.786211327068|-63.786211327068|-63.786211327068|-63.786211327068|-63.786211327068|-63.786211327068|-63.786211327068|-64.340235104552|-64.71692653761|-65.21880717924|-65.343119681442|-65.818051895198|-65.818051895198|-66.847834676169|-67.992039461558|-68.237150903444|-68.237150903444|-68.237150903444|-68.237150903444||-68.237150903444|-68.237150903444|-68.237150903444|-68.237150903444|-68.237150903444|-68.237150903444|-68.237150903444|-68.520556915813|-68.520556915813|64.73320210812|64.73320210812|64.73320210812|64.73320210812|64.73320210812|64.73320210812|64.73320210812|64.73320210812|64.73320210812|64.73320210812|64.73320210812|64.442444837066|64.333576331711|64.333576331711|64.333576331711|64.333576331711|64.333576331711|64.333576331711|63.535899522099|63.535899522099|63.128774195019|62.63196980192|62.274411060564|62.254906179896|61.466557081531|61.101733905287|60.812542899626|60.812542899626|60.812542899626|60.812542899626|60.812542899626|60.812542899626|60.812542899626|60.812542899626|60.812542899626|60.812542899626|60.812542899626|60.812542899626|60.812542899626|60.775048344419|60.486481952429|60.486481952429|60.393598059078|60.393598059078|60.393598059078|-63.48923595989|-63.48923595989|-63.48923595989|-63.938039234879|||61.413052694156|61.413052694156|61.413052694156|61.413052694156|61.413052694156||61.413052694156|61.413052694156|61.413052694156|61.413052694156|61.413052694156|61.413052694156|61.413052694156|61.413052694156|61.240342278236|61.240342278236|61.240342278236|61.240342278236|61.240342278236|61.240342278236|61.240342278236|61.240342278236|61.240342278236|60.772600539254|60.108445891326|-64.090295331129|-64.090295331129|-64.090295331129|-64.090295331129|-64.090295331129|-64.090295331129|-64.711441799941|-65.001600685983|-65.78511030505|-66.284133331498|-66.284133331498|-66.284133331498|-66.284133331498|-69.457571844653|-69.457571844653|-70.213971513726|-70.54329701951|-71.32033180187|-71.986803843328|-71.986803843328|-71.986803843328||-71.986803843328|68.434333185762|68.434333185762|68.434333185762|68.434333185762|68.434333185762|68.434333185762|68.434333185762|68.434333185762|68.232593700191|-71.403928442345|-71.403928442345|-71.403928442345|-71.403928442345|-71.403928442345|-71.403928442345|-71.403928442345|-71.403928442345|-71.403928442345|-71.403928442345|-71.403928442345|-71.403928442345|-71.403928442345|-71.403928442345|-71.403928442345|-71.403928442345|-72.237697675875|69.021079695313|||69.021079695313|69.021079695313|69.021079695313|69.021079695313|69.021079695313|69.021079695313|69.021079695313|68.789816159892|68.789816159892|68.789816159892|67.360907522492|-70.967102521861|-70.967102521861|-70.967102521861|-70.967102521861|-70.967102521861|-70.967102521861|-70.967102521861|-70.967102521861|-70.967102521861|-70.967102521861|-70.967102521861|-70.967102521861|-70.967102521861|-70.967102521861|-70.967102521861|-70.967102521861|-70.967102521861|-71.124561409381|-71.406639260371|-71.406639260371|-71.406639260371|-71.406639260371|-71.406639260371|-71.406639260371|-71.406639260371|-71.406639260371||-71.406639260371|-71.406639260371|-71.406639260371|-72.562931239957|-73.531032337474|-74.856705309867|-75.518562981287|-76.544078023374|-76.544078023374|-76.544078023374|-76.544078023374|-76.544078023374|-76.544078023374|-76.544078023374|-76.544078023374|-76.544078023374|-76.544078023374||||-76.544078023374|-76.544078023374|-76.544078023374|-76.544078023374|-76.544078023374|-76.544078023374|-76.544078023374|-76.544078023374|-76.544078023374|-76.544078023374|-76.544078023374|-77.376750900944|73.170890155384|73.170890155384|73.170890155384|73.170890155384|73.170890155384|72.668999796234|72.668999796234|72.648891375156|72.48971846108|72.48971846108|72.48971846108|||72.48971846108|72.48971846108
10241|1056483|/equities/ak-medical|MSCI_EEM_SMALLCAP|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.2494750206932|-5.6121943466382|-5.7263272065274|-5.8653635998955|-6.1959596232563|-6.3095150724532|-6.3095150724532|-6.3095150724532|-6.3095150724532|-6.4277948555551|-6.5225497282437|-6.6011662788845|-6.7212958675465|-6.8575507912195|-6.9791356870071||-6.9791356870071|-6.9791356870071|-6.9791356870071|||-6.9791356870071|-6.995706247901|-7.1313406092315|-7.1559338682658|-7.3293710145427|-7.4198566181873|-7.5961190427055|-7.5961190427055|-7.6651324392149|-7.6940358083324|-7.831151185309|-7.9307236780449|-7.9988152800171|-7.9988152800171|-7.9988152800171|-7.9988152800171|-7.9988152800171|-7.9988152800171|-7.9988152800171|-7.9988152800171|-7.9994013645728|-7.9994013645728|-8.1376683290887|6.5523563870862|6.5523563870862|6.5523563870862|6.5523563870862|6.5523563870862|6.5523563870862|6.5523563870862|6.5523563870862|6.5523563870862|6.5523563870862|6.5523563870862|6.5523563870862|6.5523563870862|6.5523563870862|6.4999460979101|6.4999460979101|6.4266068718827|6.1064896345624|6.1064896345624|6.0683219433371|5.9621789150401||5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401||5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401|5.9621789150401|5.5543038680683|5.5543038680683|5.5543038680683|5.5543038680683|5.5543038680683|5.4647384327824||5.4647384327824|5.4647384327824|5.4647384327824|5.3574531297291||-6.6037097662458|-6.6037097662458|-6.6037097662458|-6.6037097662458|-6.6037097662458|-6.6335502367829|-6.6335502367829|-6.6335502367829|-6.6335502367829|-6.653456944695|-6.653456944695|-6.8127299353711|-6.9713666753893|-7.1809630478891|-7.3382920783397|-7.4098108545247|-7.4098108545247|-7.4098108545247|-7.8209009187424|7.0352642271309|7.0352642271309|7.0352642271309|7.0352642271309|7.030849347886|6.9263572584658|6.9263572584658|6.872063624756|-7.6245051847698|-7.6245051847698|-7.6245051847698|-7.6245051847698|-7.6245051847698|-7.6245051847698||-7.6245051847698|-7.6245051847698|-7.6245051847698|-7.6245051847698|-7.6245051847698|-7.6245051847698|-7.6245051847698|-7.6245051847698|-7.6245051847698|-7.6245051847698|-7.6245051847698|-7.6245051847698|-7.6245051847698|-7.6245051847698|-7.6245051847698|-7.650376683253||-7.650376683253|-8.1340871929736|-8.1340871929736|-8.1340871929736|-8.1340871929736|-8.1340871929736|-8.2862078745731|-8.3964490640829|-8.3964490640829|-8.3964490640829|-8.3964490640829|-8.3964490640829|-8.4193875512227|-8.4970973554303|-8.544552730526|-8.7198601187822|-8.7198601187822|-8.7198601187822||-8.7198601187822|-8.7198601187822|-8.7198601187822|-8.7198601187822|-8.7198601187822|-9.1459555561407|-9.4910617597747|-9.9037801905238|-9.9037801905238|-9.9786451308555|-10.281272566829|-10.567524605895|-10.918360796134|9.390819604509|9.390819604509|9.390819604509|9.390819604509|9.390819604509||9.390819604509|9.390819604509|9.390819604509|9.390819604509|9.390819604509|9.390819604509|9.390819604509|9.390819604509|9.390819604509|9.2586887228411|9.1618761870509|8.6943983439236|8.6943983439236|8.6943983439236|||8.4475594924577||8.4475594924577|8.4475594924577|8.4475594924577|8.4475594924577|8.4475594924577|8.4475594924577|8.4475594924577|8.4475594924577|8.4475594924577|8.4475594924577|8.4475594924577|8.4475594924577|8.4475594924577|8.4475594924577|8.4475594924577|8.4475594924577|8.4475594924577|8.4475594924577|8.4475594924577|8.4475594924577|8.4475594924577|8.4475594924577|8.4475594924577|8.4475594924577|8.4475594924577|8.4475594924577|8.4475594924577|8.4475594924577|8.4067234528706
10242|993295|/equities/dis-chem-pharmacies|MSCI_EEM_SMALLCAP|2810.3435621544|2810.3435621544|2810.3435621544|2810.3435621544|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983|2799.2439716983||2799.2439716983|2741.0728045658|2741.0728045658|||2719.5095292655|2719.5095292655|2719.5095292655|2719.5095292655|2719.5095292655||2719.5095292655|2719.5095292655|2719.5095292655|2719.5095292655|2719.5095292655|2710.789542303|2710.789542303|2691.32171367|2655.4501865544|2655.4501865544|2655.4501865544|2655.4501865544|2655.4501865544|2655.4501865544|2655.4501865544|2655.4501865544|2626.2409710548|2626.2409710548|2624.323301172|2609.5258901911|2609.1398779901|2541.3776422112|2519.9477064336|2519.9477064336|2444.2379091772|2444.2379091772|2430.7087879747|2387.8430977497|2327.5478863885|2257.1270202327|2257.1270202327|-2488.2905726909|-2488.2905726909|-2488.2905726909|-2488.2905726909|-2488.2905726909|-2488.2905726909|-2488.2905726909|-2493.7117474343|-2509.5130527048|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124||-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2510.8054108124|-2519.7837897915|-2543.6773522518|-2543.6773522518|-2543.6773522518|-2576.1970580575|-2616.1455011579|-2616.1455011579|-2616.1455011579|-2616.1455011579|-2616.1455011579|-2616.1455011579|-2616.1455011579|-2616.1455011579|-2616.1455011579|-2616.1455011579|-2616.1455011579|-2616.1455011579|-2616.1455011579|2345.9539315599|2345.9539315599|2345.9539315599|2345.9539315599|2345.9539315599|2345.9539315599||2335.8377017332|2334.1576564607|2334.1576564607|2322.5085071786|2318.3671805801|2318.3671805801|2318.3671805801|2318.3671805801|2283.9635339778|-2503.9292438241|-2503.9292438241|-2503.9292438241|-2503.9292438241|-2503.9292438241|-2503.9292438241|-2503.9292438241|-2503.9292438241|-2503.9292438241|-2503.9292438241|-2503.9292438241|-2503.9292438241|-2503.9292438241|-2503.9292438241|-2503.9292438241|-2503.9292438241|-2503.9292438241|-2503.9292438241|-2503.9292438241|-2503.9292438241|-2503.9292438241|-2503.9292438241|-2503.9292438241|-2503.9292438241|-2503.9292438241|-2503.9292438241|-2503.9292438241|-2503.9292438241||-2503.9292438241|-2503.9292438241|-2503.9292438241|-2503.9292438241|-2503.9292438241|-2503.9292438241|-2503.9292438241|-2503.9292438241|-2503.9292438241|-2503.9292438241|-2503.9292438241|-2512.4769375823|-2579.6965973137|-2586.8110676111|-2586.8110676111|-2586.8110676111|-2586.8110676111|-2586.8110676111|-2588.8655155693|-2588.8655155693|-2696.4061284103|-2710.1672312999|-2710.1672312999|-2710.1672312999|-2710.1672312999|-2710.1672312999|-2712.7731352173|-2712.7731352173|-2712.7731352173|-2712.7731352173|-2712.7731352173|-2712.7731352173|-2712.7731352173||-2712.7731352173||-2712.7731352173|-2712.7731352173|-2712.7731352173|-2712.7731352173|-2712.7731352173|-2712.7731352173|-2712.7731352173|-2712.7731352173|-2712.7731352173|-2712.7731352173|-2712.7731352173|-2712.7731352173|||-2712.7731352173|-2712.7731352173|-2712.7731352173|-2712.7731352173|-2712.7731352173|-2712.7731352173|-2712.7731352173|-2712.7731352173|-2712.7731352173|-2712.7731352173|-2712.7731352173|-2712.7731352173||-2712.7731352173|-2712.7731352173|-2712.7731352173|-2712.7731352173|-2727.4701502415|-2763.3557224905|-2827.6174694339|-2862.5749660377|-2869.1944067086|-2904.1931972391|-2904.1931972391|-2904.1931972391|-2904.1931972391|-2946.8257747101|-2958.750860789|-2958.77873421|-3018.8097046778|-3062.7285056123
10243|102405|/equities/amata|MSCI_EEM_SMALLCAP|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.519958779122|-23.565444883204|-23.565444883204|-23.565444883204|-24.129562217631|-24.129562217631|-24.650406591107|-24.650406591107|-24.650406591107|-24.650406591107|-24.961562730659|-24.980941562727|-24.980941562727|-25.412157249533|-26.102396329336|-26.230440705013|-26.267156275325|-26.652395204496|-26.769006510075|-26.769006510075|-27.298896970016|24.770012582677|24.770012582677|24.770012582677|24.770012582677|||24.770012582677|24.770012582677|24.661125091864|24.595694546515|24.272993940572|24.067215489525|23.920734553532|23.920734553532|23.920734553532|23.703593948369|23.693196983792|23.693196983792|23.693196983792||23.693196983792|23.61956555884|23.61956555884||23.61956555884|23.61956555884|23.61956555884|23.61956555884|23.61956555884|23.426932788691|23.426932788691|23.185481257793|-25.183507199541|-25.183507199541|-25.183507199541|-25.183507199541|-25.183507199541|-25.183507199541|-25.183507199541|-25.459453312837|-25.84939280294|-26.031966112555|-26.031966112555|23.583176718952|23.583176718952|23.583176718952|23.583176718952|23.583176718952|23.583176718952|23.583176718952|23.583176718952|23.583176718952|23.583176718952|23.583176718952||23.583176718952|23.583176718952|23.583176718952|-26.333191413816|-26.333191413816||-26.333191413816|-26.333191413816|-26.333191413816|-26.333191413816|24.361147629378|24.361147629378|24.361147629378|24.361147629378|24.361147629378|24.361147629378|24.361147629378|24.361147629378|24.361147629378|24.361147629378|24.361147629378|24.361147629378|24.361147629378|24.361147629378|24.361147629378|24.361147629378|24.361147629378|24.361147629378|24.361147629378|24.291540283183|24.291540283183|24.282266981315|24.119185534794|23.987222955822|23.987222955822|23.987222955822|23.860803284246|23.167558632514|23.091732513265|22.929702771324|22.584091249505|-24.040570476795|-24.040570476795|-24.040570476795|-24.040570476795|-24.040570476795|-24.040570476795|-24.040570476795|-24.040570476795||-24.040570476795|-24.040570476795|-24.040570476795|22.747717561172|22.747717561172|22.747717561172|22.747717561172|22.747717561172||22.747717561172||22.747717561172|22.679898284892|22.679898284892|22.538774939621|22.187528367665|22.119475730952|21.754973606596|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795||-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.124355786795|-23.432617604461|-23.441796554158|-23.725195262772|22.173681439841|22.173681439841|22.173681439841|22.173681439841|22.173681439841|22.173681439841|||22.173681439841|22.173681439841||22.173681439841|22.173681439841|22.173681439841|22.173681439841|22.173681439841|22.070757324921|22.038213010007|22.038213010007|22.038213010007|21.970236296315|||21.733594888735|21.615105940554|21.507485308238|21.507485308238||21.507485308238|21.4749834427|21.411092375027|21.172004860924|21.172004860924|21.172004860924|21.146672004115|20.968524766908|20.553916428869|20.46546244443|20.377767864885|20.377767864885|20.377767864885|20.377767864885|20.377767864885|20.377767864885|20.377767864885|20.377767864885|20.377767864885|20.377767864885|19.81418621984|19.749096477991||19.397120201022|-20.888661249481|-20.888661249481|-20.888661249481|-20.888661249481|-20.888661249481|-20.888661249481
10244|50180|/equities/lib-hold|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10245|18394|/equities/sonata-software|MSCI_EEM_SMALLCAP|732.4306835075|732.4306835075|732.4306835075|732.4306835075|698.74218713532|698.74218713532|698.74218713532|698.74218713532|698.74218713532|698.74218713532||698.74218713532|698.74218713532|698.74218713532||698.74218713532|698.74218713532|698.74218713532|698.74218713532|698.74218713532|681.55779956693|681.55779956693|681.55779956693|681.55779956693|681.55779956693|681.55779956693|681.55779956693|681.55779956693|681.55779956693|681.55779956693|681.55779956693|681.55779956693|681.55779956693|681.55779956693||681.55779956693|681.55779956693|681.55779956693|681.55779956693|681.55779956693|681.55779956693|669.04200494416|659.96297720488|659.96297720488|658.78937931579|658.78937931579|658.78937931579|658.78937931579|644.05598556247|629.68164519962|-701.56668878245|-701.56668878245|-701.56668878245|-707.47518100393||627.62225862145|627.62225862145|627.62225862145|627.62225862145|627.62225862145|619.88362869289|606.24178890681|606.22422074715||599.99801857648|587.70611818828|577.11125287521|564.81525791473|554.66586545647|549.98484901522|536.64314549868|524.75014213395|516.26101410706|516.26101410706|516.26101410706|516.26101410706|516.26101410706|-565.473930365||-565.473930365|-565.473930365|-565.473930365|-565.473930365|-565.473930365|-565.473930365|-565.473930365|-565.473930365|-565.473930365|-565.473930365|-565.473930365|-566.34490797934|-570.11839180151|-570.11839180151|-576.4850817289||-576.4850817289|-576.4850817289|-576.4850817289|-576.4850817289|-576.4850817289|-576.4850817289|522.32215697303|522.32215697303||522.32215697303|522.32215697303|522.32215697303|522.32215697303|522.32215697303|522.32215697303|516.87459444486|509.31733570588|508.14536391907|499.45428076512|488.47864353134|481.62183983831|481.62183983831|481.62183983831|481.62183983831|481.62183983831|481.62183983831|481.62183983831|481.62183983831|481.62183983831|481.62183983831|481.62183983831|481.62183983831|481.62183983831||481.62183983831|481.62183983831|481.62183983831|481.62183983831|481.62183983831|481.62183983831|481.62183983831|481.62183983831|481.62183983831|481.62183983831|481.62183983831|480.24230370214|480.24230370214|480.24230370214|480.03478784913|480.03478784913|480.03478784913|480.03478784913|480.03478784913|480.03478784913|480.03478784913|468.32452105547|468.32452105547|468.32452105547|468.32452105547|468.32452105547|468.32452105547|468.32452105547|468.32452105547|468.32452105547|468.32452105547|468.32452105547||468.32452105547|468.32452105547|468.32452105547|468.32452105547|468.32452105547|468.32452105547|468.32452105547|468.32452105547|468.32452105547|468.32452105547|468.32452105547|468.32452105547|468.32452105547|464.70058546094|451.08955160807|447.92669476067|447.92669476067|447.92669476067|447.92669476067|445.18689588479|438.2854395329|434.16548606412|434.16276880389|425.42641730976|424.14822917755|424.14822917755|424.14822917755|424.14822917755|424.14822917755|424.14822917755|424.14822917755|408.75690794847|395.77785650769|395.77785650769|391.94207861035|391.94207861035|391.94207861035|391.94207861035|391.94207861035|388.27175841959|384.39229385539|384.39229385539||384.23963025895|384.23963025895|384.23963025895|384.23963025895|384.23963025895|384.23963025895|384.23963025895|384.23963025895|384.23963025895|384.23963025895||384.23963025895|384.23963025895|379.37070734068|372.73468825071||367.97541951829|367.97541951829||367.97541951829|362.11373883174||362.11373883174|362.11373883174|362.11373883174|362.11373883174|362.11373883174|362.11373883174|362.11373883174|362.11373883174|362.11373883174|362.11373883174|362.11373883174|362.11373883174|362.11373883174|362.11373883174|362.11373883174|359.28048306834||359.28048306834|348.0749959033|344.95332389863|328.42480867209|322.36369706793|322.36369706793|322.36369706793|322.36369706793
10246|102165|/equities/bloomberry-res|MSCI_EEM_SMALLCAP||10.670578041481|10.498420122384|10.320466707281|10.242741264824|10.194156397188|10.066961565648|10.066961565648|10.066961565648|10.066961565648|10.066961565648|10.066961565648|9.7288456923815|9.6064275346781|9.6064275346781|9.6064275346781|9.6064275346781|9.6064275346781|9.6064275346781|9.6064275346781|9.6064275346781|9.6064275346781|9.6064275346781|9.6064275346781|9.5785566528836|9.5785566528836|9.5785566528836|9.4733993154891|9.4733993154891||9.4733993154891|9.4733993154891|9.4733993154891|||9.4733993154891|9.4733993154891|9.4733993154891|9.4733993154891|9.4733993154891|9.4733993154891|9.4733993154891|9.3543328821799|9.3247678982934|9.3247678982934||9.3247678982934|9.3247678982934|9.3247678982934|9.3247678982934|9.3247678982934|9.3247678982934|9.3247678982934|9.3247678982934||9.3247678982934|9.2280755294385|9.1273061183893|9.0553405448025|8.9606743037649|8.9606743037649|8.9606743037649|8.9606743037649|8.9606743037649|8.9606743037649|8.9606743037649|-9.8197012509759|-9.8197012509759|-9.8197012509759|-9.8197012509759|-9.8197012509759|||-9.8197012509759||-9.9107790088053|-10.321421262886|-10.528801676594|-10.635890533485|-10.660434142261|-10.777149191067|-10.867387443302|-10.983763859799|-11.058626782155|-11.086043151155|-11.086043151155|-11.086043151155|-11.086043151155|-11.086043151155|-11.086043151155|-11.086043151155|-11.086043151155|-11.127769173828|-11.127769173828|-11.216410413548|-11.403789113146|-11.758221540895|-11.758221540895|-11.758221540895|-11.758221540895|-11.774690639142|-11.851976163925|-11.851976163925|-11.851976163925|-11.914024182715|-11.914024182715|-11.914024182715|-11.914024182715|-11.914024182715|-11.914024182715|-11.914024182715|-11.914024182715|-11.914024182715|-11.914024182715|-11.914024182715|-11.955805312809|-11.955805312809|-11.955805312809|-11.955805312809||-11.955805312809|-11.998429913157|-11.998429913157|-11.998429913157||-11.998429913157|-12.110478024608|10.91189848552|10.91189848552|10.91189848552|10.91189848552|10.91189848552|10.91189848552|10.91189848552|10.91189848552|10.91189848552|10.91189848552|10.91189848552|10.91189848552|10.91189848552|10.91189848552|10.91189848552|10.91189848552|10.91189848552|10.91189848552|10.550998069289|10.449997850527|10.399997548118|10.186354952677|10.186354952677|10.186354952677|10.186354952677|10.186354952677|10.186354952677|10.186354952677|10.186354952677|10.186354952677|10.186354952677|10.186354952677|9.8503947584979|9.7571053868259|9.7245615727068||9.6384015885063|9.3148901028841|-10.399750918569|-10.399750918569|-10.399750918569|-10.399750918569|-10.399750918569|-10.399750918569|-10.399750918569|-10.894167973401|-11.239075106385||10.171856053262|10.171856053262|10.171856053262|10.171856053262|10.171856053262|10.171856053262|10.171856053262|10.171856053262|10.171856053262|10.171856053262|10.171856053262|10.171856053262|10.171856053262|10.171856053262|10.171856053262|10.067617663177|10.066908969144|10.066908969144|10.066908969144|10.066908969144|10.066908969144|9.8587874192436|9.6782323307983|9.6782323307983|9.6782323307983|9.6782323307983|9.6782323307983|9.6782323307983|9.6782323307983||9.6782323307983|9.6782323307983|8.6635910611673|8.5283690675708|8.5283690675708||8.5283690675708|8.5283690675708|8.5283690675708|8.5283690675708|8.5283690675708|8.5283690675708|8.5283690675708|8.5283690675708||||8.5283690675708|8.5283690675708|8.5283690675708|8.5283690675708|-9.7643755417324|-9.7643755417324|-9.7643755417324|-9.7643755417324|-9.7643755417324|-9.7643755417324|-9.7643755417324|-9.7643755417324|-9.7692610192894|-9.7692610192894|-9.7692610192894|-9.7692610192894|-9.7692610192894|-9.7692610192894|-9.7692610192894|-9.7692610192894|-9.7692610192894|-9.7692610192894|-9.7692610192894|-9.7692610192894|-9.7692610192894|-9.7692610192894|-9.7692610192894|-9.7692610192894|-10.053099705923|-10.053099705923
10247|103365|/equities/prince-housing|MSCI_EEM_SMALLCAP|||||-10.866961875343|-10.86910484362|-10.86910484362|-10.86910484362|-10.86910484362|-10.86910484362|-10.86910484362|-10.86910484362|-10.86910484362|-10.86910484362|-10.937894376653|-10.966844469109|-10.966844469109|-11.010383082539|-11.15320317073|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603||10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.873925869603|10.868250839068|10.853164259673|10.853164259673|10.853164259673|10.853164259673|10.853164259673|10.853164259673|10.796499383892|10.796499383892|10.793277361709|10.793277361709|10.793277361709|10.78885722498|10.78885722498|10.78885722498|10.757063286612|10.741181207045|10.7096455101|10.569050842283|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|-10.921162312563|||-10.921162312563|-10.937402823828|-10.955447836344|-11.008830833903|-11.029256450326||-11.035502041307|-11.035502041307|-11.087956974465|-11.087956974465|-11.087956974465|-11.087956974465|-11.087956974465|-11.087956974465|-11.087956974465|-11.087956974465|-11.087956974465|-11.087956974465|-11.087956974465|-11.087956974465|-11.087956974465|-11.087956974465|-11.087956974465|-11.087956974465|-11.087956974465|-11.087956974465|-11.269952532934|-11.315065109788|-11.315065109788|-11.333405402036|-11.342672562965|-11.352969408442|-11.414410538595|-11.449580675193|-11.449580675193|-11.460284422735|-11.460284422735|-11.558649061895|-11.654813511844|-11.654813511844|-11.700078220126|-11.700078220126|-11.772308741408|-11.810898898263|-11.859331950235|-11.890924834198||-11.892694366184|-11.940938457331|-11.940938457331|-11.940938457331|-12.031597968032|-12.110594624423|-12.110594624423|-12.110594624423|-12.137457497272|-12.137457497272|-12.137457497272|-12.137457497272|-12.137457497272|-12.137457497272|-12.137457497272|-12.137457497272|-12.137457497272|-12.137457497272|-12.158286023309|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|||11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.811198918014|11.681887591314|11.546541969458|11.501713532519|11.424126062472||11.41847362527|11.37328837421|11.37328837421|11.37328837421|11.37328837421|11.37328837421|11.37328837421|11.37328837421|11.37328837421|11.37328837421|11.37328837421|11.37328837421|11.37328837421|11.37328837421|11.37328837421|11.37328837421|11.293565609161||||11.293565609161|11.223661807608|11.223661807608|11.223661807608|11.223661807608|11.223661807608|11.206870283726|11.206870283726|11.206870283726|11.206870283726|11.206870283726|11.206870283726|11.206870283726|11.206870283726|11.206870283726|11.206870283726|11.206870283726|11.043744473594|10.967703190975|10.967703190975|10.967703190975|10.967703190975|10.967703190975|||10.967703190975|10.967703190975
10248|50156|/equities/jse|MSCI_EEM_SMALLCAP|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023|8591.4148003023||8591.4148003023|-9124.8237259019|-9124.8237259019|||-9124.8237259019|-9124.8237259019|-9124.8237259019|-9124.8237259019|-9124.8237259019||-9124.8237259019|-9124.8237259019|-9136.0350189024|-9136.0350189024|-9136.0350189024|-9136.0350189024|-9293.7778011141|-9293.7778011141|-9345.3642234601|-9385.7380260668|-9414.8755845187|8930.5138925788|8930.5138925788|8930.5138925788|8930.5138925788|8930.5138925788|8930.5138925788|8930.5138925788|8930.5138925788|8930.5138925788|8930.5138925788|8930.5138925788|-9470.3414602466|-9470.3414602466|-9470.3414602466|-9470.3414602466|-9470.3414602466|-9470.3414602466|-9470.3414602466|-9470.3414602466|-9470.3414602466|-9470.3414602466|-9470.3414602466|-9548.2682891629|-9564.409210181|-9572.9546779789|-9694.671864421|-9741.91318269|-9822.6212131975|-9822.6212131975|-9830.4124591083|-9873.1015428185|-9873.1015428185|-9873.1015428185|-9873.1015428185|-9873.1015428185|-9873.1015428185|-9873.1015428185|-9873.1015428185|-9873.1015428185|-9873.1015428185|-9873.1015428185|-9932.2794920206|-9949.6438800229|-9962.1838024974|-9962.1838024974|-10046.648669442|9260.7656959589||9260.7656959589|9260.7656959589|9260.7656959589|9260.7656959589|9260.7656959589|9260.7656959589|9260.7656959589|9260.7656959589|9260.7656959589|9260.7656959589|9122.2778478264|9122.2778478264|9122.2778478264|9122.2778478264|9065.9753864737|9058.9726516375|9056.7473907083|9044.4415452315|8976.5461613683|8951.1068459648|8889.8964955164|8883.9432182844|8883.9432182844|-9538.4798266898|-9538.4798266898|-9538.4798266898|-9538.4798266898|-9538.4798266898|-9538.4798266898|-9538.4798266898|-9538.4798266898|-9538.4798266898||-9538.4798266898|-9538.4798266898|-9538.4798266898|-9538.4798266898|-9538.4798266898|-9538.4798266898|-9538.4798266898|-9538.4798266898|-9538.4798266898|-9538.4798266898|-9538.4798266898|-9538.4798266898|-9572.7949789415|-9572.7949789415|-9572.7949789415|-9572.7949789415|-9572.7949789415|-9572.7949789415|-9572.7949789415|-9572.7949789415|-9572.7949789415|-9572.7949789415|-9626.1610877128|-9628.9012085698|-9629.8097381831|-9629.8097381831|-9629.8097381831|-9629.8097381831|-9629.8097381831|-9629.8097381831|-9681.3997090923|-9722.3030887021|-9722.3030887021|-9722.3030887021|-9722.3030887021|-9722.3030887021|-9722.3030887021||-9722.3030887021|-9722.3030887021|-9722.3030887021|-9722.3030887021|-9722.3030887021|-9722.3030887021|-9722.3030887021|-9722.3030887021|-9722.3030887021|-9722.3030887021|-9722.3030887021|-9722.3030887021|-9773.7256541135|-9779.6366100166|-9779.6366100166|-9829.1517889074|-9873.2584802734|-9873.2584802734|-9873.2584802734|-9873.2584802734|-9903.7820744116|-9903.7820744116|-9979.2023049017|-10047.502561002|-10113.336178891|-10148.373532101|-10275.026146779|-10275.251274199|-10332.831160187|-10332.831160187|-10332.831160187|-10332.831160187|-10339.423511319||-10379.880878172||-10379.880878172|-10472.089864636|-10513.813617795|-10513.813617795|-10513.813617795|-10513.813617795|-10638.68179755|-10719.531740674|-10719.531740674|-10719.531740674|-10719.531740674|-10719.531740674|||-10774.924156304|-10809.637951449|-10811.87550161|-10831.472779567|-10853.52531063|-10990.194789589|-11131.54976621|-11178.24662495|-11178.24662495|-11210.829583278|-11382.49599901|-11382.49599901||-11382.49599901|-11415.4399989|-11421.64197395|-11421.64197395|-11464.602193278|-11782.557992531|-11983.286658368|10923.63641983|10923.63641983|10923.63641983|10923.63641983|10923.63641983|10923.63641983|10923.63641983|10923.63641983|10923.63641983|10923.63641983|10923.63641983
10249|50143|/equities/reunert|MSCI_EEM_SMALLCAP|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6309.9458373444|-6346.4177004406|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245||5887.1332242245|5887.1332242245|5887.1332242245|||5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245||5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5887.1332242245|5727.3702491384|-6169.4955302727|-6169.4955302727|-6169.4955302727|-6169.4955302727|-6169.4955302727|-6169.4955302727|-6169.4955302727|-6169.4955302727|-6169.4955302727|-6169.4955302727|-6169.4955302727|-6169.4955302727|5714.7641056892|5714.7641056892|5714.7641056892|5714.7641056892|5714.7641056892|5714.7641056892|5714.7641056892|5714.7641056892|5714.7641056892|5678.7934507658|5673.2149452953|5652.9931180945|5652.9931180945|5652.9931180945|5652.9931180945|5652.9931180945|5652.9931180945|5652.9931180945|5652.9931180945|5652.9931180945|5612.988098842|5612.988098842|5612.988098842||5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5612.988098842|5577.5423320466||5516.4720139143|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177||-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6085.0958147177|-6152.5751916567|-6152.5751916567|-6152.5751916567|-6181.1946573963|-6258.9240842199|5785.5488090289|5785.5488090289||5785.5488090289||5785.5488090289|5785.5488090289|5785.5488090289|5785.5488090289|5785.5488090289|5785.5488090289|5785.5488090289|5785.5488090289|5785.5488090289|5785.5488090289|5785.5488090289|5785.5488090289|||5785.5488090289|5785.5488090289|5785.5488090289|5785.5488090289|5785.5488090289|5785.5488090289|5785.5488090289|5785.5488090289|5785.5488090289|5785.5488090289|5785.5488090289|5785.5488090289||5785.5488090289|5785.5488090289|5785.5488090289|5785.5488090289|5785.5488090289|5785.5488090289|5754.5651679311|5754.5651679311|5754.5651679311|5754.5651679311|5754.5651679311|5754.5651679311|5754.5651679311|5754.5651679311|5754.5651679311|5754.5651679311|5754.5651679311|5754.5651679311
10250|41427|/equities/vina-concha-to|MSCI_EEM_SMALLCAP||-1032.2267783387|-1032.2267783387|-1032.2267783387|-1032.2267783387|-1035.7546433637|-1035.7546433637|-1035.7546433637|-1035.7546433637|-1035.7546433637|-1035.7546433637|-1035.7546433637|-1035.7546433637|-1035.7546433637|-1035.7546433637|-1035.7546433637|-1035.7546433637|-1035.7546433637|-1044.641813617|-1046.6864742229|-1055.2716195792|-1060.2131065226|-1060.2131065226|-1066.5423744891|-1077.0803943977|-1083.0504138055|-1085.983824313|-1092.5153657732|-1093.2574138388||-1093.2574138388|-1093.2574138388|-1093.2574138388|1029.829020606||1029.829020606|1029.829020606|1029.829020606|1029.829020606|1029.829020606|1029.829020606|1029.829020606|1021.6044429259|1013.367811271|1013.367811271||1013.367811271|1013.367811271|1013.367811271|1013.367811271|1013.367811271|1013.367811271|1013.367811271|1013.367811271|1013.367811271|1009.0420070979|1004.9356448224|995.7561852193|975.79574507874|969.75549219035|969.75549219035|969.75549219035|957.66166748364|948.14831468008|948.14831468008|945.20215146216|945.20215146216|945.20215146216|945.20215146216|945.20215146216|945.20215146216|945.20215146216||945.20215146216|945.20215146216||945.20215146216|-1005.7845865657|-1005.7845865657|-1005.7845865657|-1005.7845865657|-1005.7845865657|-1005.7845865657|-1005.7845865657|-1005.7845865657|-1005.7845865657|-1005.7845865657|-1005.7845865657|-1005.7845865657||-1005.7845865657|-1020.7667688186|-1020.7797505916|-1035.5130502451|-1044.9689544824|-1045.6832784179|-1054.9258649088|-1067.0454013852|-1067.1337725352|-1088.7711565346|-1088.7711565346|-1095.2023570409|-1095.2023570409|||-1095.2023570409|-1095.2023570409|-1095.2023570409|-1095.2023570409|-1095.2023570409|-1095.2023570409|-1102.3356843911|-1102.7171734663|-1115.558449305|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863||1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1067.2117776863|1058.8631229393|1050.8201162541|1020.5445681903|983.99396465593|956.0488496177|950.00428956003|936.6491990934|928.23021294123|927.38970668058|912.47744101662|-963.73074024232|-963.73074024232|-963.73074024232|-963.73074024232|-963.73074024232|-963.73074024232|-963.73074024232|-963.73074024232|-963.73074024232|-970.22052816736||-970.22052816736|-972.51670895006||-977.99637288989|-977.99637288989|-977.99637288989|-977.99637288989|-977.99637288989|-977.99637288989|-977.99637288989|-977.99637288989|-977.99637288989|-977.99637288989|-977.99637288989|-977.99637288989|-977.99637288989|-977.99637288989|-980.71819209988|-986.71056303429|-986.71056303429|-986.71056303429|-986.71056303429|-986.71056303429|-986.71056303429|-986.71056303429|-986.71056303429|-986.71056303429|-986.71056303429|-986.71056303429|-986.71056303429|-989.20499435451|-1000.7671122613|927.5306492717|927.5306492717|927.5306492717|-985.47575333211|-985.47575333211|-985.47575333211|-985.47575333211||-985.47575333211|-985.47575333211|-985.47575333211|-985.47575333211|-985.47575333211|-992.09862213768|-1000.8651275705|-1009.6645813066|-1018.4206019798|-1018.4206019798|-1018.4206019798|-1026.0734417614|-1028.9732882907|-1035.4177954699|-1035.4177954699||-1035.4177954699|-1036.1658807359|-1037.9256181154|-1037.9256181154|-1037.9256181154|-1037.9256181154|-1042.3773720433|-1049.3915177109|-1056.6811066471|-1060.2783305736|-1066.95684401|-1066.95684401|-1066.95684401|-1068.6282915476|-1068.6282915476|-1080.219213102|-1087.5713289024|-1108.2737360797|1029.8690288309|1029.8690288309|1029.8690288309|1029.8690288309|1029.8690288309|1029.8690288309|1029.8690288309|1029.8690288309|1029.8690288309|1028.0450633278|1028.0450633278|1028.0450633278|1028.0450633278
10251|18743|/equities/odontoprev-on-ej-nm|MSCI_EEM_SMALLCAP|12.182147931615|11.911275810179|11.877563545951|11.877563545951|11.642848409821|11.319275235257|11.126972939264|11.09183065713|11.09183065713|11.09183065713|11.09183065713|11.09183065713|11.09183065713|11.09183065713|11.09183065713|11.09183065713|11.09183065713|11.09183065713|11.09183065713|11.09183065713|11.09183065713|11.09183065713|11.09183065713|11.09183065713|11.09183065713|11.09183065713|11.09183065713|11.09183065713|11.09183065713|||11.09183065713|11.09183065713|11.09183065713||11.09183065713|11.034811786155|10.950346261638|10.8159407845|10.698967256877|10.698967256877|10.698967256877|10.698967256877|10.698967256877|10.698967256877|10.698967256877|10.698967256877|10.698967256877|10.698967256877|10.698967256877|10.698967256877|10.698967256877|10.698967256877|10.698967256877|10.698967256877|10.698967256877|10.698967256877|10.698967256877|10.698967256877|10.698967256877|10.698967256877|10.698967256877||10.698967256877|10.698967256877|10.698967256877|10.698967256877|10.605518807673|10.271132510794|10.265147255408|-11.370796739557||-11.370796739557|-11.370796739557|-11.370796739557|-11.372263803299|-11.372263803299|-11.372263803299|-11.372263803299|-11.372263803299|-11.372263803299|-11.372263803299|-11.372263803299|-11.425525931263|-11.425525931263|-11.425525931263||-11.425525931263|-11.425525931263|-11.425525931263|-11.425525931263|-11.425525931263|-11.425525931263|-11.425525931263|-11.425525931263|-11.425525931263|-11.425525931263|-11.425525931263|-11.425525931263|-11.425525931263|-11.425525931263|-11.425525931263|-11.425525931263|-11.425525931263|-11.425525931263|-11.425525931263|-11.425525931263|-11.425525931263|-11.425525931263|-11.425525931263|-11.425525931263||-11.425525931263|-11.425525931263|-11.425525931263|-11.425525931263|-11.425525931263|-11.596822266402|-11.596822266402|-11.769247219101|-11.91360788559|-12.192341753897|-12.228157252136|-12.4092682954|-12.4092682954|-12.750491277825|-12.750491277825|-12.750491277825|-12.843323434339|-12.992764269486|11.441834530253|11.441834530253|11.441834530253|11.441834530253|11.441834530253|11.441834530253|11.441834530253|11.441834530253|11.441834530253|11.441834530253|11.417038265223|11.398931520244|11.361590775142|11.351358455064|11.351358455064|11.351358455064|11.351358455064|11.351358455064|11.351358455064|11.351358455064|11.351358455064|11.351358455064|11.351358455064|11.351358455064|11.348176101448|11.220751978294|11.109322755592|11.109322755592|11.072507720612|11.072507720612|11.072507720612|10.9524900036|10.9524900036|10.9524900036|10.9524900036|10.9524900036|10.9524900036|10.9524900036|10.9524900036|10.9524900036|10.9524900036|10.9524900036|10.9524900036|10.9524900036|10.9524900036|-11.920734677825||-11.920734677825|-11.920734677825|-11.920734677825|-11.920734677825|-11.920734677825|-11.983676731585|11.077694980336|11.077694980336|11.077694980336|10.794660506461|10.739733686464|10.739733686464|10.739733686464|10.614704121502|10.351337844963|10.333071958424|10.333071958424|10.316190785171|10.166322886946|10.073692149588|-10.675956418355|-10.675956418355|-10.675956418355|-10.675956418355|-10.675956418355|-10.693840426692|-10.75971951669||-10.75971951669|-10.75971951669|-10.760024420341|-10.760024420341|-11.037249529715||-11.264165838952|-11.330184257025|-11.595822367641|-11.595822367641|-11.595822367641|-11.773623162199|-11.773623162199|-11.773623162199|-11.773623162199||-11.773623162199|-11.773623162199|-11.875461096736|-11.875461096736|-11.986623122926|-12.134598759968|-12.134598759968|-12.134598759968|-12.134598759968|-12.134598759968|-12.166776370294|-12.283639960032|-12.306407857507|-12.306407857507|-12.44267519378|-12.620709871355|-12.620709871355|-12.776828979911|-12.776828979911|-12.776828979911|-12.776828979911|-12.776828979911|-12.776828979911|-12.776828979911|-12.776828979911|-12.776828979911|-12.99688773619|-12.99688773619|-13.227097569427|11.895551446751|11.895551446751
10252|18461|/equities/vip-industries|MSCI_EEM_SMALLCAP|-589.39575509922|-589.39575509922|-589.39575509922|-589.39575509922|-589.39575509922|-589.39575509922|-595.595722833|-595.595722833|-601.09526047743|-601.52499656161||-601.52499656161|-601.52499656161|-601.52499656161||-601.52499656161|-601.52499656161|-609.99999617957|-613.24871202016|-613.24871202016|-613.24871202016|-613.24871202016|-621.2680119994|-630.73666440146|-636.96851328894|-642.89506185846|-642.89506185846|590.77865184503|590.77865184503|590.77865184503|590.77865184503|590.77865184503|590.77865184503|590.77865184503||590.77865184503|590.77865184503|590.77865184503|590.77865184503|590.77865184503|590.77865184503|590.77865184503|581.33333002328|-638.85031698847|-638.85031698847|-638.85031698847|-643.55589759244|-644.26766127892|-647.35295697658|-651.75883294707|-651.84314771897|-652.59058282642|-652.59058282642|-652.59058282642||-652.59058282642|-652.59058282642|-652.59058282642|-652.59058282642|-652.59058282642|-652.59058282642|-652.59058282642|-652.59058282642||-652.59058282642|-654.28725582859|-654.28725582859|-654.28725582859|-654.28725582859|-654.28725582859|-659.98027204695|-660.4725055079|-668.22256170138|-668.22256170138|-675.19988154787|-675.19988154787|-675.19988154787|-680.57486703019||-696.76653519847|639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669||639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669||639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669|639.94138532669|628.70708938208|621.47179289457|621.47179289457|621.47179289457|621.47179289457|621.47179289457|621.47179289457|621.47179289457|621.47179289457|621.47179289457|621.47179289457|621.47179289457|621.47179289457|621.47179289457|621.47179289457|621.47179289457||621.47179289457|621.47179289457|621.47179289457|590.67143790586|577.34048724024|-626.11586281127|-626.11586281127|-626.11586281127|-626.11586281127|-626.11586281127|-626.11586281127|-626.11586281127|-626.11586281127|-626.11586281127|-626.11586281127|-626.11586281127|-626.11586281127|-626.11586281127|-626.11586281127|-626.11586281127|-626.11586281127|-626.11586281127|-633.63708131916|-637.16340063023|-638.15933945894|-639.83538938363|-645.2337727635|-645.923616737|-646.99569611403|-647.18394511144|-647.18394511144|-647.18394511144||-647.18394511144|-647.18394511144|-657.27660839205|-665.87678710228|619.01525892438|619.01525892438|619.01525892438|613.62253839905|604.2250107917|598.57502419781|596.72332836805|596.72332836805|596.72332836805|596.72332836805|596.72332836805|596.72332836805|596.72332836805|596.72332836805|596.72332836805|596.72332836805|596.72332836805|596.72332836805|596.72332836805|596.72332836805|596.72332836805|596.72332836805|596.72332836805|596.72332836805|596.72332836805|596.72332836805|596.72332836805|596.72332836805|589.05176743933|589.05176743933|589.05176743933|577.64363659166|577.39771162755|577.39771162755|574.90854948634|571.8622588965|569.73587373591|558.20931364537||-614.09522442769|-614.09522442769|-614.09522442769|-614.09522442769|-614.09522442769|-614.09522442769|-614.09522442769|-614.09522442769|-614.09522442769|-614.09522442769||-614.09522442769|-614.09522442769|-614.09522442769|-614.09522442769||-614.09522442769|-614.09522442769||-614.09522442769|-614.09522442769||-614.09522442769|-614.09522442769|-623.49745395394|-626.46683121847|-626.46683121847|-626.46683121847|-626.46683121847|-626.46683121847|-626.46683121847|-626.46683121847|-626.46683121847|-635.41037412404|-646.74485742515|-656.6748415835|-659.91153666209|-659.91153666209||-673.22112811087|-681.39293843373|-693.96437264664|-694.73541472999|-702.92270134387|-705.82713892942|-705.82713892942|-713.38318015918
10253|1162311|/equities/axis-real-estate-investment-trust|MSCI_EEM_SMALLCAP|-1.8328016878358|-1.8328016878358|-1.8358928034488|-1.8358928034488|-1.8358928034488|-1.8358928034488||-1.8358928034488|-1.8358928034488|-1.8358928034488|-1.8358928034488||-1.8358928034488|-1.8358928034488|-1.8358928034488|-1.8358928034488|-1.8358928034488|-1.8358928034488|-1.8358928034488|-1.8358928034488|-1.8358928034488|-1.8448808932508|-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844||-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844||-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8460979990844|-1.8480884197695|-1.8480884197695|-1.8480884197695|-1.8480884197695|-1.8480884197695|-1.8480884197695|-1.8480884197695|-1.8480884197695|-1.8480884197695|-1.8480884197695|-1.8480884197695|-1.8480884197695|-1.8480884197695|-1.8480884197695|-1.8480884197695|-1.8480884197695|-1.8480884197695|-1.8480884197695||-1.8480884197695|-1.8539871378456|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.774258148508|1.7727943064042|1.7727943064042|1.7727943064042|1.7727943064042|1.7727943064042|1.7669936684843||1.7640300102393|1.7640300102393|1.7640300102393|1.7640300102393|1.7640300102393|1.7640300102393|1.7640300102393|1.7640300102393|1.7640300102393|1.7640300102393|1.7640300102393|1.7640300102393|1.7640300102393|1.7640300102393|1.7640300102393|1.7640300102393|1.7640300102393|1.7640300102393|1.7640300102393||1.7640300102393|-1.8532563935925|-1.8532563935925|-1.8532563935925|-1.8532563935925|-1.8532563935925|-1.8532563935925|-1.8532563935925|-1.8532563935925|-1.8532563935925|-1.8532563935925|-1.8532563935925|-1.8532563935925|-1.8532563935925|-1.8586182209308|-1.8612100709043|-1.8612100709043|-1.8612100709043|-1.8612100709043|-1.8612100709043|-1.8612100709043|-1.8612100709043|-1.8612100709043|-1.8612100709043|-1.8612100709043|-1.8612100709043|-1.8612100709043|-1.8612100709043|-1.8612100709043|-1.861344534883||-1.879993339538|-1.879993339538|-1.8827703751452|-1.8908559654959|-1.8927458900641|-1.8927458900641|-1.8927458900641|-1.8927458900641|-1.8927458900641|-1.8931507312924|-1.8931507312924|-1.8931507312924|-1.8931507312924||-1.8931507312924|-1.8931507312924|-1.8985008093682|-1.9022231204606|-1.9042937815785|-1.9042937815785|-1.9042937815785|-1.9042937815785|-1.9042937815785|-1.9042937815785|-1.9046257911458|-1.9046257911458|-1.9046257911458|-1.9046257911458|-1.9046257911458|-1.9046257911458|-1.9046257911458||-1.9046257911458|-1.9046257911458|-1.9046257911458|-1.9046257911458|-1.9046257911458|-1.9046257911458|-1.9046257911458|-1.9046257911458|-1.9046257911458|-1.9046257911458|-1.9046257911458|-1.9046257911458|-1.9046257911458|-1.9206952781958|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843||-1.9256573721843|-1.9256573721843||-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|||-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843|-1.9256573721843
10254|15728|/equities/cninsure-inc|MSCI_EEM_SMALLCAP|-6.6868638767547|-6.7809123686001|-6.7809123686001|-6.8139413246415|-6.8139413246415|-6.8139413246415|-6.8139413246415|-7.0019224245285|-7.0019224245285|-7.0019224245285|-7.0019224245285|-7.0019224245285|-7.0019224245285|-7.0019224245285|-7.0019224245285|-7.2562798527826|-7.2562798527826|-7.2562798527826|-7.2691999307329||-7.2942635324252|-7.2942635324252|-7.2942635324252|-7.2942635324252|-7.2942635324252|-7.2942635324252|-7.2942635324252|-7.2942635324252|-7.2942635324252||-7.2942635324252|-7.2942635324252|-7.2942635324252|-7.2942635324252||-7.2942635324252|-7.2942635324252|-7.2942635324252|-7.2942635324252|-7.2942635324252|-7.2942635324252|6.1949567219902|6.1949567219902|6.1949567219902|6.1949567219902|6.1049517151702|-7.2315639037507|-7.2315639037507|-7.2315639037507|-7.3403822336613|-7.4090358056425|-7.4322617625527|6.547792577219|6.547792577219|6.547792577219|6.547792577219||6.547792577219|6.547792577219|6.547792577219|6.547792577219|6.547792577219|6.547792577219|6.547792577219|6.547792577219|6.547792577219|6.547792577219|6.547792577219|6.547792577219|6.547792577219|6.547792577219|6.547792577219|6.547792577219|6.547792577219|6.547792577219|6.547792577219|6.547792577219|6.5324640798039|6.3845458273354|6.3845458273354|6.3845458273354|6.3845458273354|6.3845458273354|6.3845458273354|6.3845458273354|6.3845458273354|6.3845458273354|6.3845458273354|6.3845458273354|6.3845458273354|6.3845458273354|6.3845458273354|6.3845458273354|6.3845458273354|6.3845458273354|6.3845458273354|6.3845458273354|6.3845458273354|6.2245179287|6.1166863829342|5.9290958676568|5.8486392306173|5.8486392306173|5.8486392306173|5.8486392306173|5.8486392306173|5.7649048751023|5.6818997534808|-7.3393694192362|-7.3393694192362|-7.3393694192362|-7.3393694192362|-7.3393694192362|-7.3393694192362||-7.3393694192362|-7.3393694192362|-7.3393694192362|-7.3393694192362|-7.3393694192362|-7.3393694192362|-7.3393694192362|-7.4129485044988|-7.4129485044988|-7.4129485044988|-7.4129485044988|-7.6882760165037|-7.7774693493843|-7.7774693493843|-7.7774693493843|-7.7774693493843|-7.7774693493843|-7.7774693493843|-7.9825706923813|-7.9825706923813|-7.9825706923813|-7.9825706923813|-8.0089122945303|-8.2271429778118|-8.2271429778118|-8.2271429778118|-8.2988495033194|6.8904375039036|6.8904375039036|6.8904375039036|6.8904375039036|6.8904375039036|6.8904375039036|6.8904375039036|6.8904375039036|6.8904375039036|6.8904375039036|6.8904375039036|6.8904375039036|6.8904375039036|6.8904375039036|6.8904375039036|6.8904375039036||6.8904375039036|-8.3310529479382|-8.3310529479382|-8.3310529479382|-8.3310529479382|-8.3310529479382|-8.3310529479382|-8.3310529479382|-8.3310529479382|-8.3310529479382||-8.3310529479382|-8.3310529479382|-8.3310529479382|-8.3310529479382|-8.3310529479382|-8.3310529479382|-8.3310529479382|-8.3310529479382|-8.3310529479382|-8.3310529479382|-8.3310529479382|-8.3310529479382|-8.3310529479382|-8.3310529479382||-8.3310529479382|-8.3310529479382|-8.3310529479382|-8.3310529479382|-8.3310529479382|-8.3310529479382|-8.3310529479382|-8.3310529479382|-8.3310529479382|-8.4720839699843|-8.4720839699843|-8.4895375791234|-8.54535267784|-8.9179252301521|-9.0661422454363|-9.0661422454363|-9.1412689909941|-9.2475214783357|-9.3357846277739|-9.4029662363822|-9.5245834427517|-9.5245834427517|-9.5245834427517|8.3600574314577|8.3600574314577|8.3600574314577|8.3600574314577|8.3600574314577|8.3600574314577|8.3600574314577|8.3600574314577|8.3600574314577|8.3600574314577|8.3600574314577|8.3600574314577||8.2690635058596|8.0834039420236|7.9554488096358|7.7688319852751|7.487035028449|7.4191431796318|7.4191431796318|7.4191431796318|7.3614374594506|7.3614374594506|7.3614374594506|7.3614374594506|7.3614374594506|7.3614374594506|7.3614374594506|7.3614374594506|7.3614374594506|7.3614374594506|7.284022977992|7.284022977992|7.284022977992|7.284022977992|7.284022977992|7.284022977992|7.284022977992|7.0667570014942|7.0667570014942|7.0667570014942|7.0667570014942|7.0667570014942|7.0667570014942
10255|102105|/equities/corficolcf|MSCI_EEM_SMALLCAP|-16666.585525731|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15729.577688545|15670.641876161|15235.064302004|15235.064302004|15235.064302004|14075.627002227||13540.696669141|13045.218521268|12525.798356964|12404.220396627|||12190.244885141|11763.605427935|11621.365470418||11621.365470418|11621.365470418|11524.850522686|-12128.806448756|-12128.806448756|-12128.806448756|-12128.806448756|-12128.806448756|-12128.806448756|-12128.806448756||-12128.806448756|-12128.806448756|-12400.378331798|-12400.378331798||-12589.309257553|-12602.565841726|-12653.962046362|-12821.068940402|-12843.409933781|-12991.566593089|-13161.955250697|-13161.955250697|-13161.955250697|-13161.955250697|-13161.955250697|-13161.955250697|-13161.955250697||-13161.955250697|-13161.955250697|-13161.955250697|-13161.955250697||-13161.955250697|-13161.955250697|12390.899957797|12390.899957797|12390.899957797|12390.899957797|12390.899957797||12390.899957797|12390.899957797|12390.899957797|12390.899957797|12390.899957797|12390.899957797||12390.899957797|12390.899957797|12057.111064219|||11885.678960243|11866.798346882|11866.798346882|11866.798346882|11866.798346882|11866.798346882|11866.798346882|11866.798346882|11866.798346882|11866.798346882||11866.798346882|11866.798346882|11866.798346882|11866.798346882|11866.798346882|11124.072033187|11124.072033187|-12321.259213735|-12321.259213735|-12321.259213735|-12413.621348595|-12536.801498438|-12737.557220487|-13000.063578319|-13200.070642577|-13518.967380641|-14017.741534045|-14134.433992648|-14134.433992648|-14185.482214054|-14670.535793393|-15139.484214881|-15325.538016535||-15454.486685039|-15464.985205598|-15559.428006221|-15726.031118023||14978.126996352|14978.126996352|14978.126996352|||14978.126996352|14978.126996352|14978.126996352|14978.126996352|14978.126996352|14978.126996352|14978.126996352|14978.126996352|14978.126996352|14978.126996352|14978.126996352||14978.126996352|14978.126996352|14978.126996352|14978.126996352|14978.126996352|14928.474440391|14476.082711546|-15218.932460288|-15218.932460288|-15218.932460288|-15218.932460288|-15218.932460288||-15218.932460288|-15218.932460288|-15218.932460288|-15218.932460288|-15218.932460288|-15307.147178098|-15431.274642331|-15838.638491479|14485.875641702||14485.875641702|14485.875641702|14485.875641702|14231.52849078||14174.788260223|14174.788260223|14107.542511359|14022.825012621|13665.91668069|13497.685200766|13221.872445296|13171.524939218|12971.573999034|12971.573999034|12792.859998927|12694.904230261|12694.904230261|12694.904230261||12694.904230261|12694.904230261|12662.671366956|12638.727125372|12638.727125372|12638.727125372|12638.727125372|12407.474583746|12283.819730791|12283.819730791|12283.819730791|12245.535962335|12245.535962335|12245.535962335||12245.535962335|12245.535962335|12245.535962335|12245.535962335|12245.535962335|12245.535962335|12245.535962335|12245.535962335|12245.535962335|12146.587607821|12146.587607821|12051.208453134|11095.787170149|-12222.403422122|-12222.403422122|||-12222.403422122|-12222.403422122|-12222.403422122|-12222.403422122|-12222.403422122|-12222.403422122|-12222.403422122|-12222.403422122|-12222.403422122|-12228.781580136|-12378.268763862|-12378.268763862||-12378.268763862|-12378.268763862|-12378.268763862|-12378.268763862|-12454.743070958|-12664.845778167|-12664.845778167|-12664.845778167|-12664.845778167|-12664.845778167|-12664.845778167|-12664.845778167|-12664.845778167|-12999.828642408|-13059.809602676|-13472.566225195|-13780.629139106
10256|18021|/equities/bajaj-electricals|MSCI_EEM_SMALLCAP|986.27155460561|986.27155460561|986.27155460561|986.27155460561|986.27155460561|986.27155460561|986.27155460561|986.27155460561|986.27155460561|986.27155460561||986.27155460561|986.27155460561|986.27155460561||986.27155460561|986.27155460561|986.27155460561|986.27155460561|986.27155460561|986.27155460561|986.27155460561|-1054.9274041149|-1054.9274041149|-1054.9274041149|-1054.9274041149|-1054.9274041149|-1054.9274041149|-1054.9274041149|-1055.6520197109|-1055.6520197109|-1055.6520197109|-1055.6520197109|-1055.6520197109||-1055.6520197109|-1055.6520197109|-1056.0216838205|-1060.2978835932|-1060.2978835932|-1060.2978835932|-1060.2978835932|-1060.2978835932|-1060.2978835932|-1060.2978835932|-1060.2978835932|-1060.2978835932|-1060.2978835932|-1060.2978835932|-1060.2978835932|-1060.2978835932|-1060.7948659119|-1062.1078674393|-1062.1078674393||-1067.7025828106|-1067.7025828106|-1067.7025828106|-1071.7112099046|-1075.1346681774|-1082.1690642238|-1098.4461973906|-1098.7985533344||-1102.5900606168|-1110.0944961986|-1121.5938738144|-1128.9982128064|-1128.9982128064|-1128.9982128064|-1128.9982128064|-1128.9982128064|-1128.9982128064|-1133.7323040486|-1133.7323040486|-1133.7323040486|-1133.7323040486|-1158.8637064298||-1172.1210957112|-1172.1210957112|-1172.1210957112|-1172.1210957112|-1172.1210957112|-1172.1210957112|-1172.1210957112|-1174.6650887134|-1177.1662180273|-1177.1662180273|-1177.1662180273|-1194.2902436089|-1207.5613845003|-1224.7209149613|-1225.2513959259||-1225.2513959259|-1225.2513959259|-1225.2513959259|-1225.2513959259|-1225.2513959259|-1225.2513959259|-1225.2513959259|-1225.2513959259||-1225.2513959259|-1225.2513959259|-1225.2513959259|-1227.2290780855|-1227.2290780855|-1227.2290780855|-1227.2290780855|-1227.2290780855|-1227.2290780855|-1227.2290780855|-1227.2290780855|-1227.2290780855|-1227.2290780855|-1227.2290780855|-1227.2290780855|-1227.2290780855|-1227.2290780855|-1230.2226831211|-1230.2226831211|-1230.2226831211|-1230.2226831211|-1248.4196058659|-1256.3384957212|-1268.1316605561||1165.321152217|1165.321152217|1165.321152217|1165.321152217|1165.321152217|1165.321152217|1165.321152217|1165.321152217|1165.321152217|1165.321152217|1165.321152217|1165.321152217|1165.321152217|1165.321152217|1165.321152217|1165.321152217|1165.321152217|1165.321152217|1165.321152217|1165.321152217|1154.9056413719|1154.9056413719|1154.9056413719|1154.9056413719|1154.9056413719|1154.9056413719|1154.9056413719|1154.9056413719|1154.9056413719|1154.9056413719|1154.9056413719|1154.0396137313||1145.3634461381|1136.8145731478|1136.8145731478|1136.8145731478|1136.8145731478|1136.8145731478|1136.8145731478|1136.8145731478|1119.1245230071|1116.1550486211|1114.0667396789|1111.84116588|1111.84116588|1111.84116588|1111.84116588|1111.84116588|1111.84116588|1111.84116588|1111.84116588|1111.84116588|1111.84116588|1111.84116588|1111.84116588|1111.84116588|1111.84116588|1111.84116588|1111.84116588|1094.1364953012|1094.1364953012|1094.1364953012|1094.1364953012|1094.1364953012|1094.1364953012|1094.1364953012|1094.1364953012|1094.1364953012|1094.1364953012|1094.1364953012|1094.1364953012|1094.1364953012|1079.28223599|1049.5830793227||-1114.4348490104|-1114.4348490104|-1114.4348490104|-1114.4348490104|-1114.4348490104|-1114.4348490104|-1114.4348490104|-1114.4348490104|-1114.4348490104|-1114.4348490104||-1114.4348490104|-1122.3831560728|-1131.3173983491|-1133.697065874||-1135.1995257758|-1145.3383809618||-1147.6264217288|-1147.6264217288||-1147.6264217288|-1147.6264217288|-1147.6264217288|-1147.6264217288|-1147.6264217288|-1147.6264217288|-1147.6264217288|-1147.6264217288|-1147.6264217288|-1147.6264217288|-1147.6264217288|-1147.6264217288|-1157.004299154|1084.2226904406|1084.2226904406|1084.2226904406||1084.2226904406|1084.2226904406|1084.2226904406|1084.2226904406|1084.2226904406|1084.2226904406|1084.2226904406|1084.2226904406
10257|1050113|/equities/despegar-com|MSCI_EEM_SMALLCAP|-9.5770937510243|-9.6667701478259|-9.9178029101886|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265||8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265|8.611874461265||8.611874461265|8.611874461265|8.611874461265|8.611874461265||8.611874461265|8.611874461265|8.4246000170716|8.4246000170716|8.4246000170716|8.4246000170716|8.4246000170716|8.4234438869698|7.672091168796|7.672091168796|7.5699275386615|7.5699275386615|7.3821421610297|7.2557927986945|7.2557927986945|7.2415407336967|7.2415407336967|7.2415407336967|7.2415407336967|7.2415407336967|7.2415407336967||7.2415407336967|7.2415407336967|7.2415407336967|6.9967113244553|6.736346031562|6.4638517566027|6.4638517566027|6.4638517566027|6.4638517566027|6.4638517566027|6.4638517566027|6.4638517566027|6.4181686979204|6.3446318420734|-6.8823225910056|-6.8823225910056|-6.8823225910056|-6.8823225910056|-6.8823225910056|-6.9103582627893|-7.0036053556311|-7.0036053556311|-7.0036053556311|-7.1251171052575|-7.222352312684|-7.3521706395679|-7.3521706395679|-7.3521706395679|-7.376856147507|-7.4245446669661|-7.4245446669661|-7.4245446669661|-7.4245446669661|-7.4245446669661|-7.4245446669661|-7.5772718309918|-7.7504306313819|-7.7504306313819|-7.7504306313819|-7.7504306313819|-7.8032561670217|-7.92722939236|-7.9363660678051|-8.02532827226|-8.02532827226|-8.2542534599446|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929||7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.3411887665929|7.284801040067|7.284801040067|7.284801040067|7.284801040067|7.1778033245585|7.1778033245585|7.1778033245585|7.1778033245585|7.1778033245585|6.9770036791189|6.6966708075585|6.5001895308033|6.4559994935477|6.3824883036574|6.3768513991676|6.3768513991676|6.3768513991676|6.3768513991676|6.3768513991676|6.3768513991676|6.3768513991676|6.3768513991676|6.3768513991676|6.3768513991676|6.3768513991676|6.3768513991676|6.3768513991676||6.3768513991676|6.3768513991676|6.3768513991676|6.3768513991676|6.3768513991676|6.3768513991676|6.3705881321678|6.3705881321678|6.2783792355199|6.2783792355199||6.2783792355199|6.2783792355199|6.2783792355199|6.2783792355199|6.1531989948108|6.0335544100685|5.9996966186476|5.9996966186476|5.6279043746816|5.6279043746816|5.6279043746816|5.6279043746816|5.6279043746816|5.6279043746816||5.6279043746816|5.2887519698502|5.2887519698502|5.2887519698502|5.2887519698502|5.2887519698502|5.2886134100359|-5.9631605718349|-5.9631605718349|-5.9631605718349|-5.9631605718349|-5.9631605718349|-5.9631605718349|-5.9631605718349|-5.9631605718349|-5.9631605718349|-5.9631605718349|-5.9631605718349|-5.9631605718349|-5.9631605718349|-5.9631605718349|-5.9631605718349|-5.9631605718349|-6.0590671271985|-6.1817415788113|-6.1997127085195|-6.2642991943246|-6.2642991943246|-6.2642991943246|-6.2642991943246|-6.2642991943246|-6.2642991943246|-6.2642991943246|-6.2642991943246|-6.2642991943246||-6.2642991943246|-6.3448279963854|-6.3448279963854|-6.3448279963854|-6.3448279963854|-6.3448279963854|-6.3448279963854|-6.3448279963854|-6.3448279963854|-6.3448279963854|-6.3448279963854|-6.3448279963854|-6.3448279963854|-6.3448279963854|-6.3448279963854|-6.3448279963854|-6.3448279963854|-6.5126885321556|-6.5126885321556|-6.6733518949046|-6.6733518949046|-6.6733518949046|-6.6733518949046|-6.6733518949046|-6.6733518949046|-6.9769777445752|-6.9769777445752|-7.0469198126217|-7.0701886436035|-7.0907655050014|-7.2864060456725
10258|980029|/equities/devsisters-corp|MSCI_EEM_SMALLCAP||34493.460154166|34493.460154166|34493.460154166|34493.460154166|34493.460154166|34493.460154166|34493.460154166|34439.955726851|-40961.036840411|-40961.036840411|-40961.036840411|-40961.036840411|-40961.036840411|-40961.036840411|-40961.036840411|-40961.036840411|-41901.152044901|-43434.613383223|-44641.23709247|-45401.374547189|-46740.416163544|-48594.906848382|-49727.67427598|-50219.638084422|-50938.486760469|-51451.096400521|-54137.329333912|-55175.368480266|||-55175.368480266|-55175.368480266|-55175.368480266|-55175.368480266|-59389.298311407|46284.112987325|44454.569985917|42601.95113405|42601.95113405|42601.95113405|42601.95113405|42601.95113405|42601.95113405|42601.95113405|42601.95113405|42601.95113405|42601.95113405|42601.95113405|42601.95113405|42601.95113405|42601.95113405|41824.390148944|41330.226342737|41330.226342737|41330.226342737|41330.226342737|41330.226342737|41330.226342737|41330.226342737|41330.226342737|41330.226342737|41330.226342737|41330.226342737|41330.226342737|41330.226342737|41330.226342737|41330.226342737|41330.226342737|41330.226342737|41330.226342737|40583.473715297|40583.473715297|40583.473715297|40583.473715297|40583.473715297|40583.473715297|40583.473715297|40583.473715297|40583.473715297|40583.473715297|40583.473715297|40583.473715297|40583.473715297|40092.458022569|40092.458022569|40092.458022569|40092.458022569|40092.458022569||40092.458022569|40092.458022569|40092.458022569|40092.458022569||||40092.458022569|40092.458022569|40092.458022569|40092.458022569|40092.458022569|40092.458022569|40092.458022569|40092.458022569|40092.458022569|40092.458022569|40092.458022569|40092.458022569|40092.458022569|40092.458022569|38980.106725452|38980.106725452|38980.106725452|38980.106725452|38955.674139391|37289.637932657|34674.597702952|34588.441892169|34539.935435743|34058.26159527|32365.40987692|-38794.121487321|-39004.579430357|-39143.977144841|-39618.307938712|-39812.008820791|-40349.454245323||-40488.066199725|-40488.066199725|-40488.066199725|-40488.066199725|-40488.066199725|-40488.066199725|-40488.066199725|-41227.592761426|-41227.592761426|-41227.592761426|-41227.592761426|-41227.592761426|-41227.592761426|-41575.103068252|-41652.596380558|-41652.596380558|-42208.440422842|-42548.267136491|-42567.519040545|-43527.798933939|-44105.887704377|-44862.097449308|-45031.293147294|-45031.293147294|-45251.436830326|-45279.551642378|-45279.551642378|-46618.946269309|-47715.495854788|-48647.773171986|-48993.855767884|-48993.855767884|-51218.173075427|-52964.636750475|-53439.964367378|-53439.964367378|-53439.964367378|-53439.964367378|-53439.964367378|-53439.964367378|-53439.964367378|-53439.964367378|-53764.663021182|-53764.663021182|-53764.663021182|-53764.663021182|-53764.663021182|-53863.51446798|-54828.904964422||-55096.005516025|-55940.006128916|-56983.34014324|-57042.600159156|-57600.111287951||-59277.901431057|-60736.557145619|-62373.952384021|-63063.659094164|-63063.659094164|-63063.659094164|-63063.659094164|-63063.659094164|-63063.659094164|-63063.659094164|-63063.659094164|-63063.659094164|-63063.659094164|-63063.659094164|-63063.659094164||-63063.659094164|-63063.659094164|-63063.659094164|-63063.659094164|-63063.659094164|-63063.659094164|-63063.659094164|-63063.659094164|-64498.510104626|54220.205922833|54220.205922833|54220.205922833|54220.205922833|54220.205922833|52972.45102537|46540.905461378|46540.905461378|46540.905461378|46540.905461378|46540.905461378|46540.905461378|46540.905461378|45751.006068197|45556.673409108|44915.733601878|44915.733601878|44915.733601878|44915.733601878|44915.733601878|44915.733601878|-49929.583536519|-49929.583536519|-49929.583536519|-49929.583536519|-49929.583536519|-49929.583536519|-51746.759485021|-53335.28831669|-54119.764796322|-55988.627551469|-56667.919501633|-57392.132779592|-58207.925310658|-59247.694789619|-60069.660877355|-61749.623197061|-63366.247996735|-64268.053329705|-64631.994728064|-64631.994728064|-64631.994728064
10259|1012083|/equities/solar-applied-materials-technology|MSCI_EEM_SMALLCAP|||||38.554322181723|38.554322181723|38.554322181723|38.554322181723|38.554322181723|38.554322181723|38.504658883521|38.504658883521|38.504658883521|37.891288962308|37.284765259362|-38.53732905376|-38.53732905376|-39.013697465129|-39.42576139181|-39.42576139181|-39.42576139181|-39.42576139181|-39.42576139181|-39.42576139181|-39.82655783898|-39.82655783898|-39.98278821847|-39.98278821847|-40.314209767416||-40.501899953501|-40.610061934721|-40.610061934721|-40.61395889204|-40.65717523276|-40.694083295257|-40.893425078294|-41.167693980426|-41.236326305833|-41.276048548044|-41.276048548044|-41.276048548044|-41.276048548044|-41.276048548044|-41.276048548044|-41.276048548044|39.057716705284|39.057716705284|39.057716705284|39.057716705284|39.057716705284|39.057716705284|39.057716705284|39.057716705284|39.057716705284|39.057716705284|39.057716705284|38.633574540838|38.437306147399|38.069227569172|37.588032158292|37.286204990748|37.286204990748|37.286204990748|37.286204990748|37.286204990748|37.286204990748|37.286204990748|37.286204990748|37.286204990748|37.286204990748|37.286204990748|37.286204990748|37.286204990748|37.286204990748|37.274938455666|37.274938455666|37.274938455666|37.21813289747|37.21813289747|37.082520541786|37.082520541786|37.082520541786|37.082520541786|37.082520541786|36.472243690092|36.142893967313|-37.8775850397|||-37.8775850397|-37.8775850397|-37.8775850397|-37.8775850397|-37.8775850397||-37.8775850397|-37.8775850397|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.340217869279|-38.800241568351|-39.366937534306|36.256777146212|36.256777146212|36.256777146212|36.256777146212|36.256777146212|36.256777146212||36.256777146212|-38.561711712894|-38.561711712894|-38.561711712894|-38.561711712894|-38.561711712894|-38.561711712894|-38.743566535377|-39.667852638456|-40.08094644358|-40.267719584596|37.535953186071|37.535953186071|37.535953186071|37.535953186071|37.535953186071|37.535953186071|37.535953186071|36.994697815739|36.994697815739|36.852442059873|36.846526108987|36.846526108987|36.846526108987|36.846526108987|36.846526108987|36.846526108987|36.846526108987|||36.682855225652|36.682855225652|36.682855225652|36.682855225652|36.682855225652|36.682855225652|36.682855225652|36.682855225652|36.682855225652|36.682855225652|36.682855225652|36.682855225652|36.682855225652|36.682855225652|36.682855225652|36.682855225652|36.682855225652|36.682855225652|36.682855225652|36.682855225652|36.617060768438|-37.908786845789|-37.908786845789|-37.908786845789|-37.908786845789|-37.908786845789|-37.908786845789|-37.908786845789|-37.908786845789|-37.908786845789|-37.908786845789|-37.908786845789|-37.908786845789|-37.908786845789|-37.908786845789|-37.908786845789|-37.908786845789||-37.908786845789|-37.908786845789|-37.908786845789|-38.006985214668|-38.32165307835|-38.368709262965|-38.368709262965|-38.368709262965|-38.368709262965|-38.368709262965|-38.368709262965|-38.368709262965|-38.368709262965|-38.368709262965|-38.368709262965|-38.368709262965|-38.368709262965||||-38.368709262965|-38.368709262965|-38.368709262965|-38.368709262965|-38.368709262965|-38.368709262965|-38.368709262965|-38.368709262965|-38.368709262965|-38.368709262965|-38.368709262965|35.496897238112|35.496897238112|35.496897238112|35.496897238112|35.496897238112|35.496897238112|35.496897238112|35.446553037803|35.402252994695|35.402252994695|35.402252994695|35.402252994695|||35.402252994695|35.402252994695
10260|103473|/equities/ite|MSCI_EEM_SMALLCAP|||||-157.61893526379|-157.61893526379|-157.61893526379|-157.61893526379|-157.61893526379|-157.61893526379|-157.61893526379|-158.35362378245|-158.35362378245|-160.03180420272|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231||-160.14932868231|-160.14932868231|-160.14932868231|-160.14932868231|-161.08104071648|-161.08104071648|-161.08104071648|-164.2567119072|-165.17412434133|-165.46351677131|-165.46351677131|-165.46351677131|-165.46351677131|-165.46351677131|-165.46351677131|-165.46351677131|-165.46351677131|-167.74882307251|-167.74882307251|-167.74882307251|-167.74882307251|-167.74882307251|-167.74882307251|-167.74882307251|-167.74882307251|-168.77951459383|-168.77951459383|-168.77951459383|-168.77951459383|-168.77951459383|-169.06057177092|-169.10207555391|-169.10207555391|-169.10207555391|-169.10207555391|-169.28008394879|-175.03342660977|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|||-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152|-176.22044630152||-177.74494033502|-178.21660037224|158.75822834098|158.75822834098|158.75822834098|158.75822834098|158.75822834098|158.75822834098|157.34247593442|157.1583065938|148.56478510422|141.87753900469|141.70375185764|141.70375185764|141.53194650849|137.25771834277|-151.89390696828|-151.89390696828|-151.89390696828|-151.89390696828|-151.89390696828|-151.89390696828|-151.89390696828|-151.89390696828|-151.89390696828|-151.89390696828|-151.89390696828|-151.89390696828|-151.89390696828|-155.01160810223|-155.01160810223|-155.01160810223|-155.01160810223|-155.01160810223|-157.45734233581|-158.39704703979|137.24087127726|137.24087127726|137.24087127726|137.24087127726||137.24087127726|137.24087127726|137.24087127726|133.10096808584|125.91774231761|121.40860257512|119.17420071002|119.17420071002|117.91577856669|117.62864285188|116.70149911094|116.70149911094|116.70149911094|113.11277678994|-121.87266895661|-121.87266895661|-121.87266895661|-121.87266895661|-121.87266895661|-121.87266895661|-121.87266895661|-121.87266895661|-121.87266895661|-121.87266895661|-122.02518772956|-122.02798636618|-122.08665151798|112.40058448715|||112.40058448715|112.40058448715|112.40058448715|111.86176054128|111.84640060142|111.63488955714|111.01802408387|111.01802408387|111.01802408387|108.90891564874|106.42657294305|105.84311276895|105.84311276895|105.84311276895|105.84311276895|105.84311276895|105.84311276895|104.24234752106|103.67265126057|103.67265126057|103.60850140063|101.20389044514|99.948767161272|99.109741290302|96.788601433669|95.654001592965|94.254446214406|92.618453642429|92.618453642429|92.180038024462|92.180038024462|92.180038024462|92.180038024462|89.616704677516|-91.711569513361|-91.711569513361|-91.711569513361||-91.711569513361|-91.711569513361|-91.711569513361|-92.695148790668|-92.695148790668|-93.416836991123|87.80782497997|87.80782497997|87.80782497997|87.80782497997|87.80782497997|87.80782497997|87.80782497997|-90.898588570533|-90.898588570533|-90.898588570533|-90.898588570533||||-90.898588570533|-90.898588570533|-90.898588570533|-91.136883614151|-91.136883614151|-91.136883614151|-91.136883614151|-91.136883614151|-91.136883614151|-91.136883614151|-91.136883614151|-91.136883614151|85.33634380662|85.33634380662|85.33634380662|85.33634380662|85.33634380662|85.33634380662|85.33634380662|85.33634380662|85.33634380662|85.33634380662|85.33634380662|||85.33634380662|82.857048080625
10261|20389|/equities/arcos-dorados-holdings-inc|MSCI_EEM_SMALLCAP|-12.966474017791|-12.966474017791|-13.234971109686|-13.482467774614|-13.512383656841|12.151201508034|12.151201508034|12.151201508034|12.151201508034|12.151201508034|12.151201508034|11.996612784586|11.849569741577|-12.603178037451|-12.603178037451|-12.603178037451|-12.603178037451|-12.603178037451|-12.603178037451||-12.832874727417|-12.832874727417|-12.832874727417|-12.832874727417|-12.832874727417|-12.832874727417|-12.858194404364|11.963456814289|11.963456814289||11.963456814289|11.963456814289|11.85939687358|11.730440654872||11.500767432449|11.386347258203|11.386347258203|11.386347258203|11.327750225116|11.327750225116|11.327750225116|11.269992207342|11.269992207342|11.269992207342|11.269992207342|11.167052532626|11.103091109011|11.097705349772|11.097705349772|10.919672155214|10.549914253898|10.534227311294|10.534227311294|10.534227311294|10.428401648342||10.428401648342|10.428401648342|10.428401648342|10.3873911294|10.149879392944|9.484310504421|9.2125674581356|9.1073218655539|9.1073218655539|9.1073218655539|9.1073218655539|9.1073218655539|9.1052688307179|8.9919655264101|8.9822760424274|8.9822760424274|8.9822760424274|8.9822760424274|8.9822760424274|8.9822760424274|8.9822760424274|8.9822760424274|8.9822760424274|8.9822760424274|8.9822760424274|8.9822760424274|8.9822760424274|8.7955846611281|-9.6177609392482|-9.6177609392482|-9.6177609392482|-9.6177609392482|-9.6177609392482|-9.6294565143936|-9.6669527678276|-9.6669527678276|-9.9093920023998|-10.059502856806|-10.059502856806|-10.059502856806|-10.059502856806|-10.112225233267|-10.334695059669|-10.424660742958|9.6588020798733|9.6588020798733|9.6588020798733|9.6588020798733|9.6588020798733|9.6588020798733|-10.362158923584|-10.362158923584|-10.362158923584|-10.362158923584|-10.457398844249|-10.584887505115|-10.629874971774||-10.700656124425|-10.700656124425|-10.700656124425|-10.700656124425|-10.700656124425|-10.700656124425|-10.700656124425|-10.700656124425|-10.700656124425|-10.700656124425|-10.700656124425|-11.150729334434|10.505010562301|10.505010562301|10.505010562301|10.505010562301|10.505010562301|10.505010562301|10.505010562301|10.505010562301|10.505010562301|10.505010562301|10.505010562301|10.505010562301|10.505010562301|10.505010562301|10.505010562301|10.363623041974|10.237359041491|9.9581763948759|9.7751581958126|9.7751581958126|9.7751581958126|9.7751581958126|9.7751581958126|9.7751581958126|9.7751581958126|9.7751581958126|9.7751581958126|9.7751581958126|9.5150719987991|9.5150719987991|9.4734136647254||9.4035153462125|9.3850168203461|9.1005743847012|9.0902455483101|9.0902455483101|9.026384105751|8.9515434795718|8.8589055516226|8.8589055516226|8.6671338005461||8.6671338005461|8.6671338005461|8.5001484998506|8.4343321200258|8.3629791236951|8.3629791236951|8.3629791236951|8.3629791236951|8.3629791236951|8.3629791236951|8.3629791236951|8.3629791236951|8.3629791236951|8.3629791236951||8.3629791236951|8.3629791236951|8.3629791236951|8.3629791236951|8.3629791236951|8.3629791236951|8.3629791236951|8.2527545797641|7.852783506426|7.8431647315317|7.8431647315317|7.8431647315317|7.8431647315317|7.7167163971059|7.715018656849|7.4638536009514|7.4502028303551|7.4502028303551|7.4502028303551|7.4502028303551|7.4502028303551|7.4502028303551|7.4502028303551|7.4502028303551|7.4502028303551|7.4502028303551|7.4502028303551|7.4502028303551|7.4502028303551|7.2330033334546|-7.8352214261037|-7.8352214261037|-7.8352214261037|-7.8352214261037|-7.8352214261037||-7.8352214261037|-7.9144129139562|-8.1515700930114|-8.1943923695|-8.1943923695|-8.1943923695|-8.1943923695|-8.1943923695|-8.1943923695|-8.236713778433|-8.4491997515228|-8.4491997515228|-8.4491997515228|-8.4491997515228|-8.4491997515228|-8.4491997515228|-8.4491997515228|-8.4491997515228|-8.4491997515228|-8.615777337448|8.0738859270087|8.0738859270087|8.0738859270087|8.0738859270087|8.0738859270087|8.0738859270087|8.0738859270087|8.0738859270087|8.0738859270087|8.0738859270087|8.0738859270087
10262|39876|/equities/jk-lakshmi-cement-ltd|MSCI_EEM_SMALLCAP|829.61589068766|827.74798394151|827.74798394151|827.74798394151|827.74798394151|827.74798394151|827.74798394151|827.74798394151|827.74798394151|827.74798394151||821.22015224513|821.22015224513|821.22015224513||821.22015224513|821.22015224513|821.22015224513|821.22015224513|821.22015224513|821.22015224513|821.22015224513|821.22015224513|821.22015224513|821.22015224513|821.22015224513|821.22015224513|821.22015224513|821.22015224513|821.22015224513|815.53875427432|815.53875427432|815.53875427432|815.53875427432||815.53875427432|815.53875427432|815.53875427432|815.53875427432|815.53875427432|815.53875427432|815.53875427432|802.07687244225|802.07687244225|802.07687244225|799.64930746079|797.24645341238|788.99050853871|765.84779811593|751.18091324405|742.71765696821|732.57852268438|732.57852268438|732.57852268438||732.57852268438|732.57852268438|732.57852268438|732.57852268438|725.70949067253|719.49107836769|717.75442979422|717.75442979422||702.04934202396|692.96873438318|690.67554461394|690.67554461394|690.67554461394|688.48672301939|665.46025390284|637.92769550062|637.92769550062|637.92769550062|637.92769550062|-689.55776429883|-689.55776429883|-689.55776429883||-689.55776429883|-689.55776429883|-689.55776429883|-689.55776429883|-689.55776429883|-689.55776429883|-689.55776429883|-689.55776429883|-689.55776429883|-689.55776429883|-689.55776429883|-689.55776429883|-689.55776429883|-689.55776429883|-689.55776429883||-689.55776429883|-689.55776429883|-689.55776429883|-689.55776429883|-697.25616946916|-697.25616946916|-700.14296336417|643.62615039463||643.62615039463|643.62615039463|643.62615039463|643.62615039463|643.62615039463|643.62615039463|643.62615039463|643.62615039463|643.62615039463|643.62615039463|627.40682631196|-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556||-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556|-676.34909657556|-680.91008831746|-694.9834518089|-712.56517797325|-712.56517797325|-712.56517797325|-712.56517797325|-713.12794500826|-721.36717400549|-726.03850836222|-727.89258976325|-727.89258976325|-727.89258976325|-728.59452248|-731.17168554093|677.08126531185|677.08126531185|677.08126531185|677.08126531185|677.08126531185|677.08126531185|677.08126531185|677.08126531185||677.08126531185|677.08126531185|677.08126531185|677.08126531185|677.08126531185|677.08126531185|677.08126531185|677.08126531185|677.08126531185|677.08126531185|672.51253939273|-741.90312005601|-741.90312005601|-741.90312005601|-741.90312005601|-741.90312005601|-741.90312005601|-741.90312005601|-741.90312005601|-741.90312005601|-752.4256808131|-752.88880143846|-752.88880143846|-770.40143315753|-777.50484369372|-777.50484369372|-798.83872538777|-828.67080530824|740.3291042693|740.3291042693|740.3291042693|736.27955419571|724.84149601387|724.84149601387|724.84149601387|724.84149601387|724.84149601387|720.67906133482|720.67906133482|720.67906133482|720.67906133482|720.67906133482||720.67906133482|720.67906133482|720.67906133482|714.4807553439|714.4807553439|714.4807553439|714.4807553439|714.4807553439|714.4807553439|714.4807553439||714.4807553439|714.4807553439|714.4807553439|714.4807553439||714.4807553439|714.4807553439||704.02863875016|683.51793194463||649.23105177007|-755.94570637881|-755.94570637881|-755.94570637881|-755.94570637881|-755.94570637881|-755.94570637881|-755.94570637881|-755.94570637881|-755.94570637881|-755.94570637881|-755.94570637881|-755.94570637881|-756.50928014865|-756.50928014865|-756.50928014865||-756.50928014865|-756.50928014865|-756.50928014865|-756.50928014865|-756.50928014865|-780.31029228756|-805.24405908604|-805.24405908604
10263|103768|/equities/fulgent-sun|MSCI_EEM_SMALLCAP|||||-130.68972363545|-130.68972363545|-130.68972363545|-130.68972363545|-130.68972363545|-130.68972363545|-130.68972363545|-131.73707621713|-131.73707621713|-131.73707621713|-131.73707621713|-131.73707621713|-132.15230690792|-134.00256323102|-135.89173692335|-135.93526324817|-137.2336258313|-138.12069536811|-138.74521707568|-138.77246341742|-140.96940379714|-141.07711533015|-143.00235036684|-144.17812121651|-144.17812121651||-144.17812121651|-146.64235690723|-147.29910752706|-147.29910752706|-147.29910752706|-147.29910752706|-147.29910752706|-147.29910752706|-147.29910752706|-147.29910752706|-147.29910752706|-147.29910752706|-150.66567503007|137.12220816341|137.12220816341|137.12220816341|137.12220816341|137.12220816341|137.12220816341|137.12220816341|137.12220816341|137.12220816341|136.96912018157|136.68791131286|132.79212368095|129.59197758059|129.59197758059|129.59197758059|129.59197758059|129.59197758059|129.59197758059|129.59197758059|129.59197758059|129.59197758059|129.59197758059|128.30491059332|128.30491059332|127.12847818014|127.12847818014|127.12847818014|124.30942020016|122.14592405922|122.14592405922|122.14592405922|122.14592405922|122.14592405922|122.14592405922|122.14592405922|120.63043835768|120.63043835768|120.63043835768|120.63043835768|120.63043835768|120.63043835768|120.63043835768|120.63043835768|120.63043835768|120.63043835768|||120.63043835768|-129.53340943496|-129.53340943496|-129.9486536234|-129.9486536234||-130.38739291489|-131.12488101655|-132.74986779616|-132.94428122983|-132.94428122983|-134.10475692204|-136.1719521356|-139.05216903955|124.34646515933|124.34646515933|124.34646515933|124.34646515933|124.34646515933|124.34646515933|124.34646515933|124.34646515933|124.34646515933|123.52385017703|121.35983353004|120.45537058893|-129.21445732358|-129.21445732358|-129.21445732358|-129.21445732358|-129.21445732358|-129.21445732358|-129.21445732358|-129.21445732358|-129.21445732358|-129.21445732358|-129.21445732358|-129.21445732358|-129.21445732358|-130.71050813731|-131.23650925173|-131.23650925173|-131.23650925173|-131.23650925173|-131.23650925173|-131.23650925173||-131.23650925173|-131.23650925173|-131.23650925173|-131.23650925173|-131.66393587343|-131.66393587343|-131.66393587343|-132.68215097048|-135.383609013|-135.383609013|-135.383609013|-135.64845445889|-136.7482827321|-137.442536369|-138.60281818777|-142.16979798642|128.70474015408|128.70474015408|128.70474015408|128.70474015408|128.70474015408|127.80838820993|127.80838820993|127.80838820993|127.80838820993|127.80838820993|127.50932023326|126.17712871218|||126.17712871218|126.17712871218|126.17712871218|126.17712871218|123.66903190242|123.57892597075|123.57892597075|123.57892597075|123.57892597075|123.57892597075|123.57892597075|123.57892597075|123.57892597075|121.47658441194|119.36287156882|-126.14762478349|-126.14762478349|-126.14762478349|-126.14762478349|-126.14762478349|-126.14762478349|-126.14762478349|-126.14762478349|-126.8029164261|-127.04686752551|-127.04686752551|-127.04686752551|-127.38540836168|-128.12267595743|-128.52519550825|-129.22243945361|-129.33016385955|-129.33016385955|-129.33016385955|-130.58907095506|-130.64700117908|-130.64700117908||-130.88683289312|-130.88683289312|-130.88683289312|-132.12425877013|-132.86028752236|-135.78920835818|-136.46023150909|-136.79032389741|-136.79032389741|-136.79032389741|-136.79032389741|-137.65591544157|-137.87767338465|-137.87767338465|-138.75297042739|-139.08589833922|-139.08589833922||||-139.08589833922|-139.08589833922|-139.08589833922|-139.08589833922|-139.08589833922|-139.08589833922|-139.08589833922|-139.08589833922|-139.08589833922|-139.08589833922|-139.08589833922|-139.08589833922|-141.59200766844|-141.59200766844|-141.59200766844|-141.59200766844|-141.59200766844|-141.59200766844|-141.59200766844|-141.59200766844|-141.59200766844|-141.59200766844|-141.59200766844|||-141.59200766844|-141.59200766844
10264|18809|/equities/unipar-pnb-n1|MSCI_EEM_SMALLCAP|-71.978097284968|-72.88511333326|-73.017955919399|-73.017955919399|-73.017955919399|-73.45606331946|-73.54673708944|-74.258043702757|-74.284493799912|-74.430548530935|-74.931724608075|-75.656355182475|-75.862543614492|-75.862543614492|-75.983376538075|-76.486533521852|-76.575588834773|72.856693944757|72.856693944757|72.856693944757|72.856693944757|72.856693944757|72.856693944757|72.856693944757|72.856693944757|72.856693944757|72.856693944757|72.856693944757|72.856693944757|||72.856693944757|72.856693944757|72.856693944757||72.856693944757|72.856693944757|72.856693944757|72.856693944757|72.856693944757|71.654655784837|-76.754937474702|-76.754937474702|-76.754937474702|-76.754937474702|-76.754937474702|-76.754937474702|-76.754937474702|-76.754937474702|-76.754937474702|-76.754937474702|-76.754937474702|-76.754937474702|-76.754937474702|-76.754937474702|-76.754937474702|-76.754937474702|-76.754937474702|-76.754937474702|-76.754937474702|-76.754937474702|-76.754937474702||-76.754937474702|-76.754937474702|-76.754937474702|-76.754937474702|-76.754937474702|-76.754937474702|-76.754937474702|-76.754937474702||-76.754937474702|-76.754937474702|-76.754937474702|-77.761592989469|-77.853851207641|-77.853851207641|-77.853851207641|-77.853851207641|-77.853851207641|-79.512613385416|-81.071792701325|-82.32254081682|-82.8831791342|-82.8831791342||-82.8831791342|-82.8831791342|-82.8831791342|-82.8831791342|-84.038536965925|78.523467798173|78.523467798173|78.523467798173|78.523467798173|78.523467798173|78.523467798173|78.523467798173|78.523467798173|78.523467798173|78.523467798173|78.523467798173|78.523467798173|77.845888832395|77.845888832395|77.098205914304|76.436338599308|75.765380205693|75.295678673486|75.295678673486||75.295678673486|75.295678673486|75.295678673486|75.295678673486|75.295678673486|75.295678673486|75.295678673486|75.295678673486|75.295678673486|75.295678673486|75.295678673486|75.295678673486|75.295678673486|75.295678673486|75.295678673486|75.295678673486|75.295678673486|75.295678673486|75.295678673486|75.295678673486|75.295678673486|75.295678673486|75.295678673486|75.295678673486|75.295678673486|74.565199068631|74.417997337541|74.385803377841|74.385803377841|74.385803377841|74.385803377841|74.385803377841|74.385803377841|74.385803377841|74.385803377841|74.385803377841|74.385803377841|74.385803377841|74.385803377841|74.385803377841|74.385803377841|74.385803377841|74.385803377841|74.385803377841|74.385803377841|74.385803377841|73.720338358056|73.390375682128|72.845795612196|72.845795612196|72.845795612196|72.845795612196|72.845795612196|72.845795612196|72.845795612196|72.845795612196|71.486990801339|69.824439225202|68.791595443095|68.478441008821|66.962103451578|66.962103451578|66.962103451578|65.718444600468||65.353181946189|65.353181946189|65.353181946189|65.353181946189|65.353181946189|65.353181946189|65.353181946189|65.353181946189|65.353181946189|65.353181946189|65.353181946189|65.353181946189|65.353181946189|65.353181946189|63.506314714651|61.913279788785|-68.817294290375|-68.817294290375|-68.817294290375|-68.817294290375|-68.817294290375|-68.817294290375|-68.817294290375|-68.817294290375|-68.817294290375|-68.817294290375|-69.670115249572||-69.670115249572|-69.670115249572|-70.129955442375|-70.129955442375|-72.289950644116||-74.532725108046|-75.231357535144|-75.762620670288|-75.841247698432|-76.608049336148|-77.065253467646|-77.065253467646|-77.065253467646|-77.065253467646||-77.245282512336|-77.528087780906|-78.058434139835|-78.092705023672|-78.975989163317|-78.975989163317|-78.975989163317|-78.975989163317|-78.975989163317|-78.975989163317|-79.114986433363|72.660138607222|72.660138607222|72.660138607222|-80.710753711411|-80.710753711411|-81.25250464937|-82.29500401308|-82.518338656976|-84.5359343164|-85.575930206541|-85.575930206541|-85.575930206541|-85.618120584669|-85.618120584669|-85.812355052301|-85.847915910166|-85.847915910166|-85.847915910166|-86.145465292844|-87.333847273624
10265|18243|/equities/jm-financial|MSCI_EEM_SMALLCAP|97.525748627587|97.525748627587|97.525748627587|97.525748627587|97.525748627587|97.525748627587|97.059976700324|97.059976700324|97.059976700324|97.059976700324||95.555527717292|93.313758321178|93.313758321178||93.313758321178|93.150490473507|93.150490473507|93.150490473507|92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236||92.0138568236|92.0138568236|92.0138568236|92.0138568236|92.0138568236|86.15706203531|-91.158430563458|-91.158430563458|-91.158430563458|-91.158430563458|-91.158430563458|-91.158430563458|-91.158430563458|-91.158430563458|-91.158430563458|-91.158430563458|-91.158430563458|-91.158430563458|-91.158430563458||-91.425511620882|-91.425511620882|-91.425511620882|-91.425511620882|-91.425511620882|-91.425511620882|-91.425511620882|-91.425511620882||-91.425511620882|-91.425511620882|-91.509207350799|-91.509207350799|-91.509207350799|-91.509207350799|-91.509207350799|-91.509207350799|-91.509207350799|-91.509207350799|-91.509207350799|-91.509207350799|-91.509207350799|-91.685231322259||-93.865684894678|82.660517208575|82.660517208575|82.490022236685|82.490022236685|82.490022236685|82.490022236685|82.490022236685|82.490022236685|82.490022236685|82.490022236685|82.490022236685|82.490022236685|82.490022236685|82.490022236685||82.490022236685|82.490022236685|82.490022236685|82.490022236685|82.490022236685|82.490022236685|82.490022236685|82.490022236685||82.490022236685|82.490022236685|82.490022236685|82.490022236685|82.490022236685|82.490022236685|82.490022236685|82.490022236685|80.800022079525|77.736132253075|76.754039990532|71.051712287385|71.035165540519|71.035165540519|71.035165540519|71.035165540519|71.035165540519|71.035165540519|71.035165540519|71.035165540519|71.035165540519|71.035165540519|-81.347943409796|-81.347943409796||-82.333827451992|-82.597979863877|-82.597979863877|-82.597979863877|-82.672758879921|73.831919572943|73.831919572943|73.831919572943|72.849353046543|72.135397190657|70.825438864592|70.758598749216|70.758598749216|70.758598749216|70.758598749216|70.758598749216|70.758598749216|70.758598749216|70.758598749216|70.758598749216|70.758598749216|70.758598749216|69.403998949324|68.751665753562|68.720204848993|68.720204848993|68.720204848993|68.720204848993|68.720204848993|68.720204848993|68.304421546987|68.304421546987||68.304421546987|68.304421546987|68.304421546987|68.304421546987|68.304421546987|68.304421546987|68.304421546987|68.304421546987|67.185464146989|66.857018584156|66.857018584156|66.857018584156|66.857018584156|66.857018584156|66.857018584156|66.857018584156|65.196686128934|64.840764315217|63.628629136184|62.376251459231|62.102675750736|62.102675750736|62.102675750736|61.272416144481|60.046271686986|60.046271686986|60.046271686986|60.046271686986|59.826671705317|59.826671705317|59.826671705317|59.826671705317|59.826671705317|59.826671705317|59.826671705317|58.92919872385|58.92919872385|58.92919872385|58.92919872385|58.92919872385|58.92919872385|58.92919872385||58.92919872385|58.92919872385|58.92919872385|58.92919872385|58.92919872385|58.92919872385|58.92919872385|58.92919872385|58.92919872385|58.92919872385||-64.19543746443|-64.19543746443|-64.19543746443|-64.19543746443||-64.19543746443|-64.19543746443||-64.19543746443|-64.19543746443||-64.19543746443|-64.19543746443|-64.19543746443|-64.19543746443|-64.19543746443|-64.19543746443|-64.19543746443|-64.364373773683|-64.746529255034|-64.812807994552|-66.058675507117|-66.276307560127|-67.201452124032|-68.040504945552|-68.433537720714|-68.433537720714||-68.433537720714|-68.433537720714|-68.433537720714|-68.433537720714|-68.433537720714|-68.433537720714|-68.433537720714|-68.433537720714
10266|103261|/equities/clevo|MSCI_EEM_SMALLCAP|||||40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|40.468626424793|39.697153881586|39.697153881586|39.697153881586|38.866282811205||35.623647652776|34.081829877597|34.010365004784|33.848319052133|33.848319052133|33.848319052133|33.848319052133|33.602552692454|33.602552692454|33.602552692454|33.602552692454|33.305613721257|32.617347943392|32.495812154555|32.495812154555|32.495812154555|32.333522851943|32.333522851943|32.333522851943|32.333522851943|32.333522851943|32.333522851943|32.333522851943|32.333522851943|32.333522851943|32.333522851943|32.333522851943|32.333522851943|32.333522851943|32.285829541711|32.285829541711|31.978698092068|31.667997922461|31.418513744899|31.418513744899|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.17675901565|31.02669059376|-32.408715641302|-32.408715641302|||-32.408715641302|-32.408715641302|-32.499105231477|-32.499105231477|-32.499105231477||-32.499105231477|-32.499105231477|-32.499105231477|-32.499105231477|-32.499105231477|-32.726783081903|-32.861533910508|-32.861533910508|-32.861533910508|-32.861533910508|-32.861533910508|-32.861533910508|-32.861533910508|-32.861533910508|-32.861533910508|-32.861533910508|-32.861533910508|-32.861533910508|-33.068371011676|-33.087185579393|-33.087185579393|-33.129241232339|-33.129241232339|-33.62529794015|-33.62529794015|-34.047553711881|-34.191727406173|-34.246362640227|-34.263187443558|-34.263187443558|-34.263187443558|-34.381318873105|-34.503169941237|-34.503169941237|-34.734078221111|-34.94619942218|-35.070692570119|-35.070692570119|-35.070692570119|-35.070692570119||-35.786881057321|-35.827090148461|-36.155099741102|-36.591779355076|33.846681278658|33.846681278658|33.846681278658|33.846681278658|33.846681278658|33.846681278658|33.846681278658|33.846681278658|32.84353602563|-35.293498627211|-35.293498627211|-35.293498627211|-35.293498627211|-35.293498627211|-35.293498627211|-35.293498627211|-35.293498627211|-35.293498627211|-35.293498627211|-35.293498627211|-35.293498627211|-35.293498627211|-35.293498627211|-35.293498627211|||32.977465368772|32.977465368772|32.977465368772|32.977465368772|32.027737857528|32.014521818295|32.014521818295|32.014521818295|32.014521818295|32.014521818295|32.014521818295|31.722559246181|31.722559246181|31.608398738568|31.525185332702|31.525185332702|31.339094093559|31.04485798053|31.04485798053|31.04485798053|31.04485798053|31.04485798053|30.933175406765|30.923055925869|30.923055925869|30.911730226436|30.728515864713|30.728515864713|30.728515864713|30.728515864713|30.416687013317|-31.184408992427|-31.184408992427|-31.184408992427|-31.184408992427|-31.184408992427|-31.184408992427||-31.184408992427|-31.184408992427|-31.184408992427|-31.184408992427|-31.184408992427|-31.184408992427|-31.184408992427|-31.184408992427|-31.184408992427|-31.184408992427|-31.184408992427|-31.184408992427|-31.184408992427|-31.221565292828|-31.287849689582|-31.349505879088|-31.349505879088||||-31.482105180564|-31.482105180564|-31.510672592391|-31.536858690303|-31.613175856319|-31.613356189985|-31.613356189985|-31.613356189985|-31.613356189985|-31.775547779466|-31.775547779466|-31.775547779466|-31.775547779466|30.556383852307|30.556383852307|30.556383852307|30.556383852307|30.556383852307|30.556383852307|30.556383852307|30.556383852307|30.556383852307|30.556383852307|||30.556383852307|30.556383852307
10267|41415|/equities/cap|MSCI_EEM_SMALLCAP||-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7152.2028496595|-7258.3087218438|-7352.7874687154|-7588.3749652393|-7660.1388502659|6961.0280615293|6961.0280615293|6961.0280615293|6961.0280615293|6961.0280615293|6961.0280615293|6961.0280615293|6943.8365993989|6730.7851321446||6558.5223527735|6484.4470369358|6458.8300410398|6270.3111567109||6095.9736051128|5964.4065090578|5964.4065090578|5964.4065090578|5964.4065090578|5964.4065090578|5964.4065090578|5964.4065090578|5788.6407500816|5709.2006598129||5663.4435855953|5663.4435855953|5663.4435855953|5663.4435855953|5663.4435855953|5663.4435855953|5663.4435855953|5663.4435855953|5663.4435855953|5635.003940592|5492.2876629407|5475.8530456286|5404.9423217488|5376.1358913528|5259.8787193416|5258.6042031313|5226.9544856841|5075.2106318799|5028.414263895|5028.414263895|4995.9047376611|4897.8330906738|-5374.4188860315|-5374.4188860315|-5374.4188860315|-5374.4188860315||-5374.4188860315|-5463.2713991323||-5463.2713991323|-5531.857110147|-5542.7356291129|-5594.2952302644|-5624.2724780715|-5727.0895942597|-5727.0895942597|-5727.0895942597|-5727.0895942597|-5727.0895942597|-5759.1384760437|-5797.91179527|-5797.91179527||-5877.5131058556|-5917.4700199611|-6015.2725156686|-6056.6527029564|-6173.1741556561|-6173.1741556561|-6173.1741556561|-6173.1741556561|-6173.1741556561|-6173.1741556561|-6173.1741556561|-6173.1741556561|-6173.1741556561|||-6173.1741556561|-6173.1741556561|-6173.1741556561|-6222.0082383454|-6222.0082383454|-6222.0082383454|-6239.4535981616|-6312.9984912299|-6408.1538411669|-6452.2614779251|-6452.2614779251|-6452.2614779251|-6452.2614779251|-6452.2614779251|-6496.607127165|-6522.8191169889|-6544.2153894054|-6544.2153894054|-6544.2153894054|-6544.2153894054|-6606.7893703897|-6646.434465156|-6646.434465156||-6779.9383054685|-6875.9152060646|-6875.9152060646|-6875.9152060646|-6875.9152060646|6292.8578853612|6292.8578853612|6292.8578853612|6292.8578853612|6292.8578853612|6292.8578853612|6292.8578853612|6292.8578853612|6292.8578853612|6292.8578853612|5959.8643387694|5925.9603764104|5913.8274696986|5913.8274696986|5913.8274696986|5913.8274696986|5913.8274696986|5844.6471397258|5772.7800792961|-6242.3753357923|-6242.3753357923|-6242.3753357923|-6242.3753357923|5848.8643072415|5848.8643072415|5848.8643072415|5848.8643072415|5848.8643072415|5848.8643072415|5848.8643072415||5848.8643072415|5848.8643072415||5848.8643072415|5848.8643072415|5848.8643072415|5848.8643072415|5806.3379455461|5684.0977172734|5651.1304826003|5651.1304826003|5589.5894251114|-6189.190097343|-6189.190097343|-6189.190097343|-6189.190097343|-6189.190097343|-6189.190097343|-6189.190097343|-6189.190097343|-6189.190097343|-6189.190097343|-6189.190097343|-6189.190097343|-6189.190097343|-6189.190097343|-6189.190097343|-6189.190097343|-6189.190097343|-6189.190097343|-6189.190097343|-6189.190097343|-6189.190097343|-6189.190097343|-6189.190097343|-6189.190097343|-6189.190097343|-6207.9223195304|-6224.463764322||-6366.2096838821|-6503.4387112579|-6530.6712484665|-6530.6712484665|-6600.0736582354|-6690.0595985601|-6691.6378690251|-6691.6378690251|-6691.6378690251|-6691.6378690251|-6691.6378690251|-6691.6378690251|-6691.6378690251|-6691.6378690251|-6691.6378690251||-6831.2140876757|-6831.2140876757|-6980.2268888671|-7121.5650170059|-7121.5650170059|-7121.5650170059|-7121.5650170059|-7121.5650170059|-7121.5650170059|-7121.5650170059|-7121.5650170059|-7121.5650170059|-7121.5650170059|-7121.5650170059|-7291.7276230621|-7320.8139767964|6768.6033406017|6768.6033406017|6768.6033406017|6768.6033406017|6768.6033406017|6768.6033406017|6768.6033406017|6768.6033406017|6768.6033406017|6768.6033406017|6768.6033406017|6768.6033406017|6768.6033406017|6768.6033406017|6768.6033406017
10268|986203|/equities/star-petroleum-refining-pcl|MSCI_EEM_SMALLCAP|7.9368097475876|7.9368097475876|7.9242334555376|7.9130368973137|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.8677421466823|7.7582858107978|7.7582858107978|||7.7582858107978|7.7582858107978|7.7582858107978|7.7582858107978|7.7369840964668|7.5891772328327|7.5891772328327|7.5624201495397|7.5624201495397|7.5624201495397|7.5624201495397|7.5624201495397|7.5624201495397||7.5624201495397|7.5624201495397|7.5624201495397||7.5624201495397|7.5624201495397|7.5624201495397|7.5624201495397|7.5068454304595|7.5068454304595|7.5068454304595|7.5068454304595|7.5068454304595|7.5068454304595|7.3714951982386|7.2414195337914|-8.1256716332297|-8.1256716332297|-8.1256716332297|-8.1256716332297|-8.1256716332297|-8.1256716332297|-8.1256716332297|-8.1256716332297|-8.1256716332297|-8.1256716332297|-8.1256716332297|-8.1256716332297|-8.256302074311|-8.3111751507803|-8.3111751507803|-8.5457500827626|-8.6672841929011|-8.6672841929011||-8.838648785332|-8.8705749567033|-8.8705749567033|-8.8705749567033|-9.0228611689674||-9.0767337283841|-9.0767337283841|-9.0767337283841|-9.0767337283841|-9.0767337283841|-9.190814861694|-9.3759051263763|-9.4139761040768|-9.4139761040768|-9.4139761040768|-9.4139761040768|-9.4139761040768|-9.4139761040768|-9.4139761040768|-9.4139761040768|-9.4139761040768|8.6419598632668|8.6419598632668|8.6419598632668|8.6419598632668|8.6419598632668|8.6419598632668|8.6419598632668|8.6419598632668|8.6419598632668|8.6419598632668|8.6419598632668|8.6419598632668|8.6419598632668|8.6419598632668|8.6419598632668|8.6419598632668|8.5851662809855|8.5851662809855|8.5851662809855|8.5851662809855|8.5851662809855|8.5851662809855|8.5851662809855|8.5851662809855|8.5851662809855|8.5851662809855|8.5851662809855||8.5851662809855|8.5851662809855|8.2477636770137|8.2477636770137|8.2477636770137|8.2477636770137|8.2477636770137|8.2477636770137||7.8641815136679||-8.5786547877714|-8.5786547877714|-8.5786547877714|-8.5786547877714|-8.5786547877714|-8.5786547877714|-8.5786547877714|-8.5786547877714|-8.5786547877714|-8.5786547877714|-8.5786547877714|-8.5786547877714|-8.5786547877714|-8.656838865007|-8.7548208445587|-8.7859118481784|-8.7921749981722|-8.7921749981722|-8.8356648752338|-8.8356648752338|-8.8356648752338|-8.8896278881636|-9.0579199287192|-9.2004663119599|-9.3396080647028|-9.3396080647028|-9.3396080647028|-9.3396080647028|-9.3396080647028|-9.3396080647028|-9.3396080647028|-9.3396080647028|-9.3396080647028|-9.3396080647028|-9.3396080647028|-9.3396080647028|-9.3396080647028|-9.3396080647028||-9.3396080647028|-9.3396080647028|-9.3396080647028|-9.3396080647028|-9.3396080647028|-9.3396080647028|-9.3396080647028|-9.3396080647028|-9.3396080647028|-9.3396080647028|-9.3396080647028|-9.5078979238445|-9.580998180594|-9.8538866553991|-9.9793188874687|-10.057576213144|-10.272306956475|-10.458118798143|-10.522909616768|-10.634764629308|||-10.634764629308|-10.636268382787||-10.636268382787|-10.636268382787|-10.97085397058|-11.248648881374|10.128537041029|10.128537041029|10.128537041029|10.128537041029|10.128537041029|10.128537041029|||10.128537041029|10.128537041029|10.128537041029|10.128537041029||10.128537041029|10.128537041029|10.128537041029|-11.069085326277|-11.069085326277|-11.069085326277|-11.069085326277|-11.069085326277|-11.069085326277|-11.069085326277|-11.069085326277|-11.069085326277|-11.069085326277|-11.204539473943|-11.321710357062|-11.574122332855|-11.58791414822|10.491991596107|10.491991596107|10.491991596107|10.491991596107|10.491991596107||10.491991596107|10.491991596107|10.491991596107|10.491991596107|10.491991596107|10.491991596107|10.491991596107
10269|50142|/equities/vukile|MSCI_EEM_SMALLCAP|1432.8745715551|1432.8745715551|1432.8745715551|1432.8745715551|1422.5828572834|1406.369841426|1392.9664904734|1385.6849894148|1373.1499882387|1336.6202381325|1336.6202381325|1336.6202381325|1336.6202381325|1327.4113757027|1325.5176621437|1325.5176621437|1325.5176621437|1324.1444717394|1324.1444717394|1324.1444717394|1324.1444717394|1324.1444717394|1324.1444717394|1324.1444717394|1324.1444717394|1324.1444717394|1324.1444717394|1324.1444717394|1324.1444717394||1324.1444717394|1324.1444717394|1324.1444717394|||1324.1444717394|1324.1444717394|1324.1444717394|1324.1444717394|1324.1444717394||1322.0494130437|1297.8140901775|1297.8140901775|1285.289561286|1285.289561286|1285.289561286|1264.2895818345|1264.2895818345|1253.1414141663|1253.1414141663|1253.1414141663|1253.1414141663|1248.8893203525|1248.8893203525|1248.8893203525|1248.8893203525|1248.8893203525|1248.8893203525|1248.8893203525|1248.8893203525|1248.8893203525|1248.8893203525|1217.488133725|1208.9312596944|1207.8497429159|1207.8497429159|1207.8497429159|1207.8497429159|-1309.506176369|-1309.506176369|-1309.506176369|-1309.506176369|-1309.506176369|-1309.506176369|-1311.6735292988|-1326.3039214432|-1358.4488016035|-1360.7948167945|-1360.7948167945|-1362.6053519939|-1366.2837244376|-1374.7178044382|-1374.7178044382|-1374.7178044382|-1374.7178044382|-1374.7178044382|-1374.7178044382|-1374.7178044382|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062||-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|-1390.8774986062|1301.8425414084|1301.8425414084|1301.8425414084|1301.8425414084|1301.8425414084|1301.8425414084|1301.8425414084|1301.8425414084||1279.9361571205|1275.8179523561|1270.5664641373|1270.5664641373|1270.5664641373|1250.6849601526|1247.2592100649|1247.2592100649|1235.4546778499|1226.0607531666|-1292.4233717492|-1292.4233717492|-1292.4233717492|-1292.4233717492|-1292.4233717492|-1292.4233717492|-1292.4233717492|-1292.4233717492|-1292.4233717492|-1292.4233717492|-1292.4233717492|-1293.803746388|-1306.17082932|-1315.6898103556|-1329.4105071306|-1329.4105071306|-1329.4105071306|-1329.4105071306|-1329.4105071306|-1336.456119034|1266.17018816|1266.17018816|1266.17018816|1266.17018816|1266.17018816|1266.17018816|1254.5224312889||1245.6360347655|1228.6511497394|1227.279055266|1216.0878391845|1193.4864879827|1189.8183199808|1186.2324938035|1186.2324938035|1179.8138820039|1159.737646671|-1256.5386193648|-1256.5386193648|-1256.5386193648|-1256.5386193648|-1256.5386193648|-1256.5386193648|-1256.5386193648|-1256.5386193648|-1256.5386193648|-1256.5386193648|-1256.5386193648|-1256.5386193648|-1256.5386193648|-1256.5386193648|-1256.5386193648|-1256.5386193648|-1274.3206881831|-1293.9674313145|-1308.797145905|-1323.66349545|-1329.9594393889|-1342.0178264061|-1342.0178264061||-1346.9383879112||-1346.9383879112|-1346.9383879112|-1346.9383879112|-1346.9383879112|-1346.9383879112|-1346.9383879112|-1346.9383879112|-1346.9383879112|-1346.9383879112|-1346.9383879112|-1346.9383879112|-1346.9383879112|||-1346.9383879112|-1346.9383879112|-1346.9383879112|-1347.8807258163|-1347.8807258163|-1362.044105946|-1362.044105946|-1369.2156732734|-1389.2396369704|-1400.3773744116|-1408.1970826795|-1412.7741761475||-1412.7741761475|-1414.641135402|-1414.641135402|-1414.641135402|-1414.641135402|-1414.641135402|-1414.641135402|-1414.641135402|-1414.641135402|-1414.641135402|-1414.641135402|-1414.641135402|-1414.641135402|-1414.641135402|-1414.641135402|-1414.641135402|-1414.641135402|-1414.641135402
10270|41431|/equities/corpbanca-(sn)|MSCI_EEM_SMALLCAP||8512.512300012|8512.512300012|8512.512300012|8512.512300012|8512.512300012|8512.512300012|8512.512300012|8512.512300012|8512.512300012|8512.512300012|8512.512300012|8424.6247777911|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383||8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383||8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8392.8579310383|8376.8977011537|8356.0910227255|8356.0910227255|8356.0910227255||8356.0910227255|8356.0910227255|8343.5988585925|8343.5988585925|8309.3263142347|8206.1899546925|8206.1899546925|8206.1899546925|8206.1899546925|8189.1497543458|8161.4499766169|8143.9001476299|8084.543632101|8084.543632101|8084.543632101|8084.543632101|8084.543632101|8050.0484801122|7854.720533458|-8271.8162244764|-8271.8162244764|-8271.8162244764|-8271.8162244764|-8271.8162244764|-8271.8162244764|-8271.8162244764||-8297.9512954252|-8452.2514393613||-8534.7738703407|-8597.8764032432|-8687.4218230626|-8687.4218230626|-8760.7407192015|-8907.9903537047|-8907.9903537047|-8907.9903537047|-8907.9903537047|-8907.9903537047|-8907.9903537047|-8907.9903537047|-8907.9903537047||-8907.9903537047|-8922.7896291164|-8973.5394450505|-8973.5394450505|-8973.5394450505|-8973.5394450505|-9023.2607332158|-9061.8561640766|-9176.9182530539|-9240.803375789|-9296.7095885503|-9333.0327893615|-9466.2644057141|||-9498.8557571873|-9498.8557571873|-9498.8557571873|-9498.8557571873|-9498.8557571873|-9498.8557571873|-9498.8557571873|-9530.606494531|-9631.9461267358|-9772.5733873454|-9821.0815414949|9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594||9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594|9278.9055397594|9141.1949573716|9117.3277304129|9048.9527408233|8943.8810835537|8788.2112142638|8788.2112142638|8629.6791269598|8401.976804983|8401.976804983|8401.976804983|8401.976804983|8401.976804983|8401.976804983|8401.976804983|8401.976804983|8401.976804983|8401.976804983|8401.976804983|8401.976804983|8401.976804983|8401.976804983|8401.976804983|8401.976804983|8401.976804983||8401.976804983|8401.976804983||8401.976804983|8372.3575827936|8318.7527829651|8296.9475366279|8252.1639295866|8223.8986153393|8186.0765864881|8162.701958077|8136.3020888356|8120.9467653729|8088.1017662129|8077.064926183|8077.064926183|8077.064926183|8077.064926183|8077.064926183|8077.064926183|8050.2159582506|8050.2159582506|8036.6493311735|8036.6493311735|7967.6103679706|7944.4004088562|7938.9916689599|7938.9916689599|7938.9916689599|7938.9916689599|7938.9916689599|7938.9916689599|7938.9916689599|7938.9916689599|7938.9916689599|7938.9916689599|7938.9916689599|7938.9916689599|7938.9916689599||7938.9916689599|7938.9916689599|7938.9916689599|7938.9916689599|7938.9916689599|7938.9916689599|7938.9916689599|7893.6833271912|7893.6833271912|7893.6833271912|7879.0034744399|7856.9227991246|7856.9227991246|7856.9227991246|7856.9227991246||7856.9227991246|7856.9227991246|7856.9227991246|7856.9227991246|7856.9227991246|7856.9227991246|7854.9086873954|7782.1504789022|7782.1504789022|7782.1504789022|7782.1504789022|7782.1504789022|7767.6368113633|7767.6368113633|7767.6368113633|7767.6368113633|7767.6368113633|7767.6368113633|7767.6368113633|7767.6368113633|7767.6368113633|7767.6368113633|7767.6368113633|7767.6368113633|7767.6368113633|-7759.2727365421|-7759.2727365421|-7759.2727365421|-7759.2727365421|7328.357038459|7328.357038459
10271|980010|/equities/atgen|MSCI_EEM_SMALLCAP||-3674.969584212|-3814.890267764|-3814.890267764|-3814.890267764|-3814.890267764|-3814.890267764|-4017.7114086267|-4765.5126762518|-4795.2918625021|-5016.1576250023|-5027.9529166692|-6072.7254629658|-6697.4727366286|-6723.8585962541|-7022.6206625045|-7131.8007361161|-7295.8897067957|-7499.3218964396|-7689.2465515996|-7715.2739462218|-8115.3043846909|-8400.8937607676|-8428.4666401597|-8428.4666401597|-8428.4666401597|-8428.4666401597|-8428.4666401597|-8428.4666401597|||-8428.4666401597|-8428.4666401597|-8621.0740446219|-8886.7489384688|-9106.3877094098|-9638.2085660109|11906.521844551|11906.521844551|11906.521844551|11906.521844551|11906.521844551|11900.767709323|11900.767709323|11716.96412147|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11694.592377533|11636.76930837|11312.521453745|11041.690504161|10775.21167129|10432.378933456|10432.378933456|10432.378933456|10432.378933456|10432.378933456|10432.378933456|-12739.660073503|-12775.506263584|-12775.506263584|-12867.22918176|-12951.365757511|-13102.073063901|-13606.384032771|-13606.384032771|-13606.384032771|-13606.384032771|-13939.315591968|-14023.908725461|-14023.908725461|-14023.908725461|-14023.908725461|-14023.908725461|-14023.908725461|||||13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|13026.96454236|12575.516158178|12540.878955573|12540.878955573|12540.878955573|12540.878955573|12540.878955573|12540.878955573|12540.878955573|12540.878955573|12540.878955573|-15087.050539816|-15087.050539816|-15087.050539816|-15087.050539816|-15087.050539816|-15087.050539816|-15087.050539816|-15087.050539816|-15087.050539816|-15087.050539816|-15570.611710907|-15707.901901008|-15740.446556675|-16159.940618528|-16378.26735392|-16689.1859488|-17026.780416145|-17026.780416145|-17026.780416145|-17026.780416145|-17026.780416145|13752.153064273|13752.153064273|13752.153064273|13752.153064273|13752.153064273|13752.153064273|13752.153064273|13752.153064273|13140.72562697|12669.695141077|12567.439045641|12225.48782849|12062.764253878|11787.355715753|11787.355715753|11787.355715753|11787.355715753|11787.355715753|11787.355715753|11787.355715753|11787.355715753|11787.355715753|11787.355715753|11787.355715753|11787.355715753|11787.355715753|11787.355715753|11787.355715753|11787.355715753|11787.355715753|11436.194397466|11436.194397466|11436.194397466|11358.549330518|11103.943700575|-13200.222654313|-13200.222654313|-13200.222654313|-13200.222654313|-13200.222654313|-13200.222654313|-13200.222654313|-13200.222654313|-13200.222654313|-13200.222654313|-13200.222654313|-13200.222654313|-13200.222654313|-13200.222654313|-13200.222654313|-13200.222654313|-13200.222654313|-13200.222654313|-13200.222654313|-13200.222654313||-13200.222654313|-13200.222654313|-13200.222654313|11183.095106171|11183.095106171|11183.095106171|11183.095106171|11183.095106171|11183.095106171|11183.095106171|10676.77234019|10263.635933544|-12011.763051994|-12011.763051994|-12011.763051994|-12011.763051994|-12011.763051994|-12011.763051994|-12011.763051994|-12011.763051994|-12011.763051994|-12011.763051994|-12011.763051994|-12011.763051994|-12011.763051994|-12011.763051994|-12011.763051994|-12011.763051994|-12011.763051994|-12011.763051994|-12011.763051994|-12011.763051994|-12085.880311104|-12085.880311104|-12304.311456783|-12459.234951981|-12748.59439109|-12854.807890234|-12854.807890234|-13700.34210026|-13734.843221406|-13734.843221406||-13734.843221406|-13734.843221406|-13734.843221406|-13734.843221406
10272|18402|/equities/sterlite-technologies|MSCI_EEM_SMALLCAP|-148.93442599174|-148.93442599174|-148.93442599174|-148.93442599174|-148.93442599174|-148.93442599174|-148.93442599174|-148.93442599174|-148.93442599174|-148.93442599174||-154.25639440833|-154.25639440833|-155.1205471425||140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717||140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717||140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|140.88007939717|132.16398846729|-151.3238012585||-151.3238012585|-151.3238012585|-151.3238012585|-151.3238012585|-151.3238012585|-154.6708897786|-156.20655284509|-157.91560867743|-158.98123305061|-161.82359804288|-162.20399341733|-163.7600006544|-168.48610268295|-169.98667667998||-169.98667667998|-169.98667667998|-169.98667667998|-169.98667667998|-169.98667667998|-169.98667667998|-169.98667667998|-169.98667667998|-169.98667667998|-169.98667667998|-169.98667667998|-171.75995635776|-171.75995635776|-171.75995635776|-173.17546348126||-173.17546348126|-173.17546348126|-173.52828512756|158.34292800655|158.34292800655|158.34292800655|158.34292800655|158.34292800655||158.34292800655|158.34292800655|158.34292800655|158.34292800655|158.34292800655|158.34292800655|156.3782557142|155.39128954308|155.39128954308|155.39128954308|155.39128954308|154.51810118773|154.08400521917|147.94707497448|147.94707497448|147.94707497448|147.94707497448|147.94707497448|147.94707497448|147.94707497448|147.94707497448|147.94707497448|147.94707497448|147.94707497448||147.94707497448|147.94707497448|147.94707497448|147.94707497448|147.94707497448|147.94707497448|-156.8027933287|-156.8027933287|-156.8027933287|-156.8027933287|-156.8027933287|-156.8027933287|-156.8027933287|-156.8027933287|-156.8027933287|-156.8027933287|-156.8027933287|-156.8027933287|-156.8027933287|-156.8027933287|-156.8027933287|-156.8027933287|-156.8027933287|-156.8027933287|-156.8027933287|-156.8027933287|-156.8027933287|-156.8027933287|-156.8027933287|-156.8027933287|-156.8027933287|-156.8027933287||-157.40032219085|-158.17356109807|-158.17356109807|-159.76505957918|-161.1649809153|-161.1649809153|-161.1649809153|-161.1649809153|-161.1649809153|-161.1649809153|-161.1649809153|-161.1649809153|-161.1649809153|-161.1649809153|-161.1649809153|-161.1649809153|-161.1649809153|-162.76293783805|-162.76293783805|-164.11598552477|-164.11598552477|-166.77609129759|-167.16232332491|-168.71647002193|-169.9571834879|-171.08046914679|-171.08046914679|-172.29774688728|155.75019834921|155.75019834921|155.75019834921|155.75019834921|155.75019834921|155.75019834921|155.75019834921|155.75019834921|155.75019834921|153.43000841627|153.43000841627|153.43000841627|-162.90626530674|-162.90626530674||-162.90626530674|-162.90626530674|-162.90626530674|-162.90626530674|-162.90626530674|-162.90626530674|-162.90626530674|-162.90626530674|-162.90626530674|-162.90626530674||-162.90626530674|-162.90626530674|-162.90626530674|-162.90626530674||-162.90626530674|-162.90626530674||-162.90626530674|-162.90626530674||-162.90626530674|-162.90626530674|-166.6236293054|-171.24291856823|-173.83881754788|-173.83881754788|-173.83881754788|-173.83881754788|-173.88421971363|-173.88421971363|-173.88421971363|-173.88421971363|-173.88421971363|-173.88421971363|-173.88421971363|-173.88421971363||-173.88421971363|-173.88421971363|-173.88421971363|-173.88421971363|-173.88421971363|-177.05747092611|-181.33607168603|-181.77897294812
10273|103413|/equities/gourmet-master|MSCI_EEM_SMALLCAP|||||-99.512157680142|-99.869591681107|-99.869591681107|-99.869591681107|-99.869591681107|-99.869591681107|-99.869591681107|-99.869591681107|-99.869591681107|-99.869591681107|-99.869591681107|-99.869591681107|-99.869591681107|-100.84954851639|-102.20505246599|97.263196353997|97.263196353997|97.263196353997|97.263196353997|97.263196353997|97.263196353997|97.263196353997|97.263196353997|97.263196353997|97.263196353997||97.153551504442|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.840364236476|95.058891800244|-103.23173007657|-103.23173007657|-103.23173007657|-103.23173007657|-103.23173007657|-103.23173007657|-103.23173007657|-103.23173007657|-103.23173007657|-103.23173007657|-103.23173007657|-103.23173007657|-103.23173007657|-103.23173007657|-104.96858787195|-105.6095398759|-106.03338204479|-106.03338204479|-107.10108779506|-107.10108779506|-108.62343156157|-109.80381284619|-111.00423649577|-111.22692943974|-111.97436604416|||103.9627216174|103.9627216174|103.9627216174|103.9627216174|103.9627216174||103.9627216174|103.9627216174|103.9627216174|103.9627216174|103.9627216174|103.9627216174|103.9627216174|103.9627216174|103.9627216174|103.9627216174|103.9627216174|103.9627216174|103.9627216174|103.9627216174|103.9627216174|103.9627216174|103.9627216174|103.9627216174|103.9627216174|102.19411443114|102.19411443114|102.19411443114|102.19411443114|102.19411443114|102.19411443114|-116.53431729873|-118.23681147991|-118.23681147991|-119.98534608879|-121.81705120977|-121.82969285157|-121.82969285157|-123.36632539063|-125.24036154514|-126.6671130187|-126.6671130187|-127.74123668744|-128.15692965271|-129.61881072524|-131.0486785836||-131.60964287066|-132.0291389273|-132.0291389273|-132.0291389273|-132.0291389273|-132.0291389273|-132.0291389273|-133.94904325255|-136.83227028061|-137.14696697846|-137.24662997607|-139.00201231613|-139.00201231613|-141.91606458782|-141.91606458782|-142.2956273198|-147.050697022|-147.82184817531|-147.82184817531|-150.08895497298|-150.08895497298|-150.08895497298|-153.62661663665|-154.52957404072|-156.19952671191|-156.65065026162|-156.65065026162|-158.3896114018|||-163.13948599646|-163.13948599646|-163.13948599646|-163.13948599646|-163.13948599646|-163.13948599646|-163.13948599646|-163.13948599646|-163.13948599646|-163.13948599646|-163.13948599646|-163.13948599646|-163.13948599646|-163.13948599646|-163.13948599646|-163.13948599646|-166.73831777384|147.55427103514|147.55427103514|147.55427103514|147.55427103514|146.83551979647|146.83551979647|146.42835532941|146.16890227668|146.16890227668|146.16890227668|146.16890227668|146.16890227668|146.16890227668|146.16890227668|146.16890227668|146.16890227668|146.16890227668|146.16890227668|146.16890227668|146.16890227668||146.16890227668|146.16890227668|146.16890227668|146.16890227668|146.16890227668|146.16890227668|146.16890227668|146.16890227668|-156.49766718815|-156.49766718815|-156.49766718815|-156.49766718815|-156.49766718815|-156.49766718815|-156.49766718815|-158.71963020906|-160.16070023229||||-160.68237343249|-160.68237343249|-160.68237343249|-161.89708159166|-162.03964610126|-162.03964610126|-162.03964610126|-162.03964610126|-162.03964610126|-162.03964610126|-162.03964610126|-162.03964610126|-162.03964610126|-162.03964610126|-162.03964610126|-166.96071789029|148.85600225778|148.85600225778|148.85600225778|148.85600225778|148.85600225778|148.85600225778|148.85600225778|||148.85600225778|148.85600225778
10274|50019|/equities/sino-ocean-lan|MSCI_EEM_SMALLCAP|0.28760194076786|0.28760194076786|0.28760194076786|0.28760194076786|0.28760194076786|0.28760194076786|0.28760194076786|0.28760194076786|0.28760194076786|0.28760194076786|0.28760194076786|0.28455769898373|-0.37307690670366|-0.37307690670366|-0.37758544573381|-0.39481717391361|-0.39757463218492|-0.40202736227294|-0.43169706859611|-0.44438563230327|-0.45987293226511|-0.46002829090791|-0.46002829090791|-0.47225366881641|-0.47972629027402|-0.49747366824455|-0.49969294577513|-0.51688105927214|-0.52447652555065||-0.52447652555065|-0.52447652555065|-0.52447652555065|||-0.54540311488787|-0.54540311488787|-0.54794791443789|-0.55771992221634|-0.57437004846311|-0.57437004846311|-0.57437004846311|-0.57437004846311|-0.57437004846311|-0.57437004846311|-0.59874450445149|0.4600283034452|0.4600283034452|0.4600283034452|0.4600283034452|0.4600283034452|0.4600283034452|0.4600283034452|0.4600283034452|0.4600283034452|0.4600283034452|0.41530922969273|-0.49748975800293|-0.49748975800293|-0.49748975800293|-0.49748975800293|-0.50778037623707|-0.50778037623707|-0.50778037623707|-0.50778037623707|-0.50778037623707|-0.50778037623707|-0.50778037623707|-0.50778037623707|-0.50778037623707|-0.50778037623707|-0.51531153272858|-0.52284616674837|-0.5414245766408|-0.5414245766408|-0.5414245766408|-0.5414245766408|-0.55880507131493|-0.56700563154921||-0.57503781062715|-0.57503781062715|-0.57545912058271|-0.57545912058271|-0.57545912058271|-0.57545912058271|-0.57545912058271|-0.57545912058271|-0.57545912058271|-0.60051014623286|-0.60357357508772|-0.60357357508772|-0.60357357508772|-0.63452618924372||-0.657529093133|-0.66197677763147|-0.70052974325465|0.44894301594194|0.44894301594194|0.44894301594194|0.44894301594194|0.44894301594194|0.44894301594194|0.44894301594194|0.44894301594194|0.44894301594194|0.44894301594194|0.38882558876603|0.32558378953787||0.32558378953787|0.32558378953787|-0.42300298512962|-0.42300298512962||-0.42300298512962|-0.42300298512962|-0.42300298512962|-0.42300298512962|-0.42300298512962|-0.42300298512962|-0.42300298512962|-0.42300298512962|-0.42300298512962|-0.42300298512962|-0.42300298512962|-0.42300298512962|-0.42300298512962|-0.45583665372029|-0.47426295447234|0.39456819538051|0.39456819538051|0.39456819538051|0.39456819538051|0.39456819538051|0.39456819538051|0.39456819538051|0.39456819538051|0.39456819538051|0.38452022708979|0.37446691302819|-0.45593703471935|-0.45593703471935|-0.45593703471935|-0.46102129469814|-0.46102129469814|-0.46102129469814|-0.48669031538899||-0.50297711637442|-0.50297711637442|-0.50297711637442|-0.52080790363887|-0.52673102212326|-0.532229632291|-0.532229632291|-0.54469960448123|-0.54855511218284|-0.55343223298743|-0.55343223298743|-0.55603581264234|-0.56214687186059|-0.56214687186059|-0.56214687186059|-0.56214687186059||-0.58155207785828|-0.60240724556763|-0.60240724556763|-0.60240724556763|-0.60240724556763|-0.60240724556763|-0.60240724556763|-0.60240724556763|-0.60240724556763|-0.60240724556763|-0.60240724556763|-0.60240724556763|-0.60240724556763|-0.60240724556763|-0.60240724556763|-0.6113987855481|-0.6113987855481|-0.6113987855481||-0.6113987855481|-0.63822088885825|-0.66191206760452|-0.68212452406404|-0.68680503495002|-0.7070056180983|-0.71945066704014|-0.73216741894858|-0.74518601999434|-0.7685400424815|-0.77155104967262|-0.77155104967262|-0.77155104967262|-0.77155104967262|-0.77155104967262|-0.77155104967262|-0.77155104967262|-0.80561223728023||-0.82345805016449|-0.83273117241253|-0.85581243697129|-0.88145823349911|-0.89606471713337|-0.92958608117556|-0.92958608117556|-0.96287341743548|-0.97007199984833|-0.97007199984833|-0.97007199984833|-0.97007199984833|-0.97007199984833|-0.97007199984833|||-0.97007199984833||-1.0117466864988|-1.0308652357496|-1.0308652357496|-1.0308652357496|-1.0308652357496|-1.0476280236947|-1.0801422490795|-1.1218247230538|-1.1243000824685|-1.1243000824685|-1.1243000824685|-1.1403334062889|-1.1644856800506|-1.1644856800506|-1.1777618549345|-1.1811333759747|-1.1811333759747|-1.1811333759747|-1.1811333759747|-1.1811333759747|-1.1811333759747|-1.1811333759747|-1.1811333759747|-1.1811333759747|-1.1811333759747|-1.1811333759747|-1.2040371413719|1.0340394485157|1.0340394485157
10275|6379|/equities/sohu-com-inc|MSCI_EEM_SMALLCAP|9.0957731786079|9.0957731786079|9.0957731786079|9.0957731786079|9.0957731786079|9.0957731786079|9.0957731786079|9.0957731786079|9.0957731786079|9.0957731786079|9.0957731786079|9.0464143292448|8.891293845391|8.7283038367828|8.7283038367828|8.7283038367828|8.7283038367828|8.7283038367828|8.7283038367828||8.7283038367828|8.7283038367828|8.7283038367828|8.7283038367828|8.7283038367828|8.7283038367828|8.7283038367828|8.7283038367828|8.7283038367828||8.7283038367828|8.7283038367828|8.7283038367828|8.7283038367828||8.7283038367828|8.7283038367828|8.7283038367828|8.7283038367828|8.7283038367828|8.7283038367828|8.7283038367828|8.5820045725064|8.3555605958519|8.1014688307633|8.1014688307633|7.9418095278067|-9.4971052591484|-9.4971052591484|-9.4971052591484|-9.4971052591484|-9.6340057523693|-9.8887114692226|-9.9178076506207|-9.9467251788864|-9.9467251788864||-9.9467251788864|-10.109694164251|-10.16188220763|-10.340424641236|-10.540471456961|8.8165246266829|8.8165246266829|8.8165246266829|-9.0532558679613|-9.0532558679613|-9.0532558679613|-9.0532558679613|-9.0532558679613|-9.0532558679613|-9.0532558679613|-9.0532558679613|-9.0532558679613|-9.0532558679613|-9.1125064161125|-9.1556175141059|-9.1556175141059|-9.271147241032|-9.3180307170151|-9.3217008666196|-9.5085563213735|-9.7858404617739|-9.9287115712113|-9.9922984611776|-9.9922984611776|-10.182831553595|-10.442084343319|-10.466812476295|-10.466812476295|-10.466812476295|-10.466812476295|-10.466812476295|-10.466812476295|-10.58413644276|-10.658798969294|-10.658798969294|-10.658798969294|-10.658798969294|-10.658798969294|-10.658798969294|-10.658798969294|-10.658798969294|-10.658798969294|-10.658798969294|-10.658798969294|-10.658798969294|-10.658798969294|-10.879221214746|-10.972973626956|-10.978670643551|-11.256300659956|-11.495889844697|-11.632655715723||-11.709429319038|-11.709429319038|-11.709429319038|-11.709429319038|-11.709429319038|-11.952205030271|-12.081765997097|-12.081765997097|-12.081765997097|-12.081765997097|-12.10196247331|-12.278891565973|-12.323173737719|-12.543029232028|11.22702117319|11.22702117319|11.22702117319|11.22702117319|11.22702117319|11.22702117319|11.22702117319|11.091689802487|11.008721953654|11.008721953654|10.884413222498|10.782489692231|10.782489692231|10.782489692231|10.782489692231|10.782489692231|10.782489692231|10.782489692231|10.782489692231|10.782489692231|10.782489692231|10.782489692231|10.709432667119|-11.850576349435|-11.850576349435|-11.850576349435|-11.850576349435|-11.850576349435|-11.961751986806||-12.101946514254|-12.141977371836|-12.141977371836|-12.141977371836|-12.183308828831|-12.20200961272|-12.241677741652|-12.464403153984|-12.464403153984|-12.464403153984||-12.464403153984|-12.464403153984|-12.554444429904|-12.554444429904|-12.554444429904|-12.554444429904|-12.554444429904|-12.554444429904|-12.554444429904|-12.554444429904|-12.554444429904|-12.554444429904|-12.554444429904|-12.860216164621||-12.923572778738|-12.931748019364|-13.073053424785|-13.312115631513|-13.312115631513|-13.624572870921|-13.746747517797|-13.846664137545|-14.077960061699|-14.221411174834|-14.299226988268|-14.299226988268|-14.299226988268|-14.299226988268|-14.299226988268|-14.299226988268|-14.299226988268|-14.299226988268|-14.299226988268|-14.353243360932|-14.353243360932|-14.367770682899|-14.598633990385|-14.725426393193|-14.823807033611|-14.994230094566|-15.03422797059|-15.09671490051|-15.09671490051|-15.09671490051|-15.09671490051|-15.09671490051|-15.09671490051|-15.09671490051|-15.09671490051||-15.09671490051|-15.09671490051|-15.09671490051|-15.09671490051|-15.09671490051|-15.09671490051|-15.09671490051|-15.09671490051|-15.09671490051|-15.09671490051|-15.252071403697|-15.252071403697|-15.252071403697|-15.252071403697|-15.252071403697|-15.416745900264|-15.542079508373|-15.542079508373|-15.542079508373|-15.695912057738|-15.695912057738|-15.695912057738|-15.803234981807|-15.880598717761|-15.880598717761|-15.880598717761|-15.880598717761|-15.880598717761|-16.055715381914|-16.280495020872|-16.567845686644
10276|50092|/equities/hyprop|MSCI_EEM_SMALLCAP|3088.2360823955|3082.5213750281|3082.5213750281|3082.5213750281|3073.0237500312|3051.1375000347|3027.0370370846|3027.0370370846|3027.0370370846|2992.1321445489|2992.1321445489|2974.0357161654|2956.317462406|2925.4638471178|2887.2999112184|2887.2999112184|2887.2999112184|2887.2999112184|2887.2999112184|2887.2999112184|2880.7132711483|2880.7132711483|2880.7132711483|2880.7132711483|2880.7132711483|2880.7132711483|2880.7132711483|2880.7132711483|2880.7132711483||2880.7132711483|2868.5703012759|2857.800334751|||2827.1294029506|2827.1294029506|2827.1294029506|2790.421558834|2784.4128431489||2715.1253812765|2621.5313349093|2621.5313349093|2602.645927677|2585.1621418633|2562.791268737|2528.9902985967|-2765.5641322437|-2765.5641322437|-2765.5641322437|-2765.5641322437|-2765.5641322437|-2765.5641322437|-2765.5641322437|-2788.546134765|-2788.546134765|-2788.546134765|-2810.430226015|-2810.430226015|-2810.430226015|-2842.2443674934|-2842.2443674934|-2842.2443674934|-2842.2443674934|-2842.2443674934|-2842.2443674934|-2842.2443674934|-2842.2443674934|-2842.2443674934|-2842.2443674934|-2842.2443674934|-2842.2443674934|-3016.0442767733|-3016.0442767733|-3016.0442767733|-3016.0442767733|-3016.0442767733|-3016.0442767733|-3016.0442767733|-3046.6047519704|-3063.5052799671|-3101.8391999634|-3152.9879999593|-3191.0422221771|-3224.9358024189|-3281.4842249099|-3349.5935832333|3136.7818441697|3136.7818441697|3136.7818441697|3136.7818441697|3136.7818441697|3136.7818441697|3136.7818441697|3136.7818441697|3136.7818441697|3136.7818441697|3136.7818441697||3136.7818441697|3136.7818441697|3136.7818441697|3133.1420279299|3133.1420279299|3133.1420279299|3133.1420279299|3133.1420279299|3133.1420279299|3133.1420279299|3133.1420279299|3133.1420279299|3133.1420279299|3133.1420279299|3133.1420279299|3133.1420279299|3133.1420279299|3133.1420279299|3133.1420279299|3133.1420279299|3133.1420279299|3133.1420279299|3082.0922936085|3082.0922936085|3082.0922936085|3082.0922936085|3082.0922936085|3082.0922936085|3082.0922936085|3082.0922936085|3082.0922936085|3079.6025484539||3076.4472760598|3061.2484012496|3061.2484012496|3061.2484012496|3061.2484012496|3001.0955666051|3001.0955666051|3001.0955666051|3001.0955666051|-3185.4728418685|-3185.4728418685|-3185.4728418685|-3185.4728418685|-3185.4728418685|-3197.4612622332|-3197.4612622332|-3197.4612622332|-3197.4612622332|-3197.4612622332|-3197.4612622332|-3197.4612622332|-3197.4612622332|2989.0543708614|2989.0543708614|2989.0543708614|2989.0543708614|2989.0543708614|2989.0543708614|2989.0543708614|2989.0543708614|2989.0543708614|2989.0543708614|2989.0543708614|2989.0543708614|2989.0543708614|2989.0543708614|2989.0543708614||2989.0543708614|2989.0543708614|2989.0543708614|2989.0543708614|2989.0543708614|2989.0543708614|-3153.0815778696|-3153.0815778696|-3153.0815778696|-3153.0815778696|-3153.0815778696|-3153.0815778696|-3153.0815778696|-3153.0815778696|-3153.0815778696|-3155.1068862588|-3155.1068862588|-3178.1149005621|-3178.1149005621|-3178.1149005621|-3178.1149005621|-3202.2387784023|-3233.8453750375|-3233.8453750375|-3233.8453750375|-3250.4948611528|3057.240422639|3057.240422639|3057.240422639|3057.240422639|3057.240422639|3057.240422639|3057.240422639||3057.240422639||3057.240422639|3057.240422639|3057.240422639|3057.240422639|3057.240422639|3057.240422639|3057.240422639|3046.8782473767|3026.1424970852|3008.6583300946|3000.5092556607|2969.8436174008|||-3196.5277604302|-3196.5277604302|-3196.5277604302|-3196.5277604302|-3196.5277604302|-3196.5277604302|-3196.5277604302|-3196.5277604302|-3196.5277604302|-3196.5277604302|-3227.086400478|-3286.2071116422||-3289.5079018247|-3343.1455578083|-3343.1455578083|-3371.6061753426|-3372.3401948251|-3437.4891053612|-3471.210117068|-3499.2334634089|-3502.5830715096|-3502.5830715096|-3502.5830715096|-3502.5830715096|-3502.5830715096|-3502.5830715096|-3502.5830715096|-3502.5830715096|-3502.5830715096|-3502.5830715096
10277|994066|/equities/pruksa-holding-pcl-non-voting|MSCI_EEM_SMALLCAP|-12.578939916135|-12.578939916135|-12.578939916135|-12.578939916135|-12.578939916135|-12.578939916135|-12.593266753622|-12.60918546194|-12.613192181457|-12.613192181457|-12.623857999683|-12.623857999683|-12.623857999683|-12.639331147554|-12.639331147554|-12.682590428858|-12.686287821747|-12.686287821747|-12.686287821747|-12.686287821747|-12.686287821747|-12.686287821747|-12.686287821747|-12.686287821747|-12.686287821747|-12.686287821747|-12.686287821747|-12.686287821747|-12.686287821747|||-12.686287821747|-12.686287821747|-12.716296622957|-12.716296622957|-12.716296622957|-12.716296622957|-12.716296622957|-12.716296622957|-12.716296622957|-12.716296622957|-12.716296622957|-12.716296622957|-12.716296622957||-12.716296622957|-12.718107433016|-12.791506215453||-12.791506215453|-12.791506215453|-12.865004008424|-12.865004008424|-12.865004008424|-12.865004008424|-12.865004008424|-12.865004008424|-12.865004008424|-12.912664209955|-12.912664209955|-12.912664209955|-12.912664209955|-12.912664209955|-12.912664209955|-12.975182201193|-12.984175489918|-12.984175489918|-13.093528798968|-13.103920940724|-13.175885697406|-13.175885697406|-13.175885697406|-13.195428605656|-13.198735997319|-13.198735997319|-13.198735997319|-13.202429715079|-13.202429715079|-13.202429715079||-13.202429715079|-13.202429715079|-13.202429715079|-13.202429715079|-13.202429715079||-13.202429715079|-13.202429715079|-13.202429715079|-13.202429715079|-13.202429715079|-13.403095852613|-13.403095852613|-13.403095852613|-13.403095852613|-13.403095852613|-13.464550693035|-13.493945182694|-13.504383631694|-13.562202342925|-13.562202342925|-13.580224920839|-13.600250484248|12.748986805108|12.748986805108|12.748986805108|12.748986805108|12.748986805108|12.748986805108|12.748986805108|12.748986805108|12.748986805108|12.748986805108|12.748986805108|12.748986805108|12.748986805108|12.748986805108|12.748986805108|12.652136799915|12.652136799915|12.652136799915|12.652136799915|12.546819206988|12.490909943884|12.467677577674|12.451738278206|12.451738278206|12.451738278206|12.451738278206||12.451738278206|12.451738278206|12.451738278206|12.451738278206|12.451738278206|12.451738278206|12.451738278206|12.451738278206||12.451738278206||12.451738278206|12.451738278206|12.451738278206|12.451738278206|12.451738278206|12.446375811692|12.440417515565|12.333797281902|12.285393694636|12.285393694636|12.285393694636|12.285393694636|12.285393694636|12.285393694636|12.285393694636|12.285393694636|12.285393694636|12.285393694636|-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571||-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571|-12.981243571571|||-12.981243571571|-12.981243571571||-12.981243571571|-12.981243571571|-12.990270730446|-13.000300906974|-13.108690358785|-13.108690358785|-13.108690358785|-13.108690358785|-13.108690358785|-13.108690358785|||-13.108690358785|-13.108690358785|-13.204101034432|-13.367571091924||-13.367571091924|-13.367571091924|-13.367571091924|-13.367571091924|-13.367571091924|-13.367571091924|-13.367571091924|-13.367571091924|-13.367571091924|-13.367571091924|-13.367571091924|-13.367571091924|-13.367571091924|-13.367571091924|-13.367571091924|-13.367571091924|-13.367571091924|-13.513967169958|-13.771075078335|13.002994029505|13.002994029505|12.919993207171||12.879119913298|12.879119913298|12.879119913298|12.879119913298|12.879119913298|12.879119913298|12.879119913298
10278|980111|/equities/korea-no3-special-purpose-acquisit|MSCI_EEM_SMALLCAP||-10359.213560743|-10359.213560743|-10359.213560743|-10359.213560743|-10359.213560743|-10359.213560743|-10529.681734159|-10680.757482399|-10692.508313776|-10702.787015307|-10761.430017008|-10877.700018898|-10927.444465442|-10951.049406046|-11057.221488946|-11057.221488946|-11174.134987718|-11339.594430798|10464.427625816|10464.427625816|10464.427625816|10464.427625816|10464.427625816|10464.427625816|10464.427625816|10410.897284507|10410.897284507|10410.897284507|||10410.897284507|10410.897284507|10410.897284507|10410.897284507|10410.897284507|10410.897284507|10410.897284507|10410.897284507|10410.897284507|10410.897284507|10410.897284507|10410.897284507|10410.897284507|10410.897284507|10410.897284507|10410.897284507|10410.897284507|10410.897284507|10410.897284507|10410.897284507|10410.897284507|9973.8252967067|9973.8252967067|9973.8252967067|9973.8252967067|9973.8252967067|9973.8252967067|9845.3614407852|9843.1793786502|9835.1993096114|9639.6658995682|9444.628777298|9092.5872220748|9092.5872220748|9092.5872220748|9092.5872220748|9092.5872220748|9092.5872220748|9092.5872220748|-10318.254839404|-10318.254839404|-10318.254839404|-10515.283154893|-10555.326451841|-10555.326451841|-10555.326451841|-10555.326451841|-10555.326451841|-10555.326451841|-10617.452291758|-10617.452291758|-10617.452291758|-10617.452291758|-10617.452291758|-10617.452291758|-10617.452291758|-10617.452291758|-10617.452291758|-10617.452291758|-10617.452291758|-10617.452291758|-10617.452291758|-10843.644804639||||-10843.644804639|-10869.605338488|-10941.117701837|-10941.117701837|-11175.130779819|-11293.478644243|-11375.405733634|-11375.405733634|-11412.003749841|-11412.003749841|-11412.003749841|-11656.115277601|-11856.79475289|-11886.169695619|-11886.169695619|-11886.169695619|-11886.169695619|-11886.169695619|-11886.169695619|-11886.169695619|-11886.169695619|-11886.169695619|-11886.169695619|-11886.169695619|-12005.086043975|-12005.086043975|-12195.107520156|-12195.107520156|-12195.107520156|-12195.107520156|-12228.280889082|-12228.280889082|-12475.31209898|-12551.064319728|-12551.064319728|-12698.960355254|-12834.400394726|-13078.222660807|-13428.731680009|-13428.731680009|-13815.812977787|-14006.519859791|-14006.519859791|-14006.519859791|-14449.466510879|-14984.662151017|13119.36131768|13119.36131768|13119.36131768|13119.36131768|13119.36131768|13119.36131768|13119.36131768|13119.36131768|13119.36131768|13119.36131768|13119.36131768|13119.36131768|13119.36131768|13119.36131768|13119.36131768|13119.36131768|12722.623686311|12470.946645037|12470.946645037|12470.946645037|12470.946645037|12470.946645037|12470.946645037|12470.946645037|12470.946645037|12470.946645037|12470.946645037|12470.946645037|12069.934129675|12069.934129675|11925.968061327|11925.968061327|-13127.599695568|-13127.599695568|-13127.599695568||-13127.599695568|-13127.599695568|-13127.599695568|-13127.599695568|-13127.599695568||-13127.599695568|-13183.451230957|-13183.451230957|-13183.451230957|-13183.451230957|-13183.451230957|-13183.451230957|-13183.451230957|-13359.075593774|-13359.075593774|-13740.639548638|-13974.043942931|-13985.054250532|-13985.054250532|-14397.838056147|-14425.375617941|-14683.195131045|-14973.820481544|-14973.820481544|-14973.820481544|-15096.08974477|-15096.08974477|-15096.08974477|-15096.08974477|-15470.953294478|12554.924812339|12554.924812339|12554.924812339|12554.924812339|12554.924812339|12554.924812339|12554.924812339|12554.924812339|12554.924812339|12554.924812339|12554.924812339|12554.924812339|12554.924812339|12554.924812339|12554.924812339|12554.924812339|12554.924812339|10391.027569265|-12181.346084231|-12181.346084231|-12181.346084231|-12181.346084231|-12181.346084231|-12181.346084231|-12181.346084231|-12181.346084231|-12181.346084231|-12181.346084231|-12181.346084231|10211.68583002|10211.68583002|10211.68583002|10211.68583002|10211.68583002|10056.317588911|9775.2068998903|9775.2068998903|-10488.534372049|-10488.534372049|-10488.534372049|-10488.534372049|-10488.534372049
10279|42658|/equities/lamda-develop|MSCI_EEM_SMALLCAP|6.7666854759902|6.7666854759902|6.7046505235798|6.6448896221725|-7.1881565737109|-7.1881565737109|-7.1881565737109|-7.1881565737109|-7.1881565737109|-7.1881565737109|6.8125849370334|6.8125849370334|6.8125849370334|6.8125849370334|6.8125849370334|6.8125849370334|6.8125849370334|6.8125849370334|6.8125849370334|6.7917610676391|6.7793172276602|6.7793172276602|6.7793172276602|6.7793172276602|6.7793172276602|6.7350747228316|6.7206386593372|6.5959876143701|6.471441090491||6.471441090491|6.471441090491|6.471441090491|||6.471441090491|6.471441090491|6.471441090491|6.471441090491|6.471441090491|6.471441090491|6.471441090491|6.3875589747137|6.3875589747137|6.3875589747137|6.3875589747137|6.3875589747137|6.3875589747137|6.3821717774066|6.3821717774066|6.2579684561262|6.2480729769483|6.2480729769483|6.2480729769483|6.2480729769483|6.1942977102251|6.1942977102251|6.1942977102251|6.1942977102251|6.1942977102251|6.1942977102251|6.037552982751|5.9456142122916|5.934934796062|5.934934796062|5.934934796062|5.934934796062|5.934934796062|5.934934796062|5.9315940419468|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4275118325685|-6.4994576214127|-6.6266194712643|-6.6514473716915|-6.6514473716915|-6.6514473716915|-6.6514473716915|-6.8043862228593|-6.8419580730638|-6.8419580730638|-6.9327311287148|-6.9919234392624|-7.0140818089888|-7.1092573504366|-7.1415996209701|-7.1415996209701|-7.1415996209701|-7.1415996209701|-7.1415996209701|-7.1415996209701|-7.1415996209701|-7.1415996209701|-7.1415996209701|-7.1415996209701|-7.1415996209701|-7.2610796724229|6.6928316869207||6.6928316869207|6.6928316869207|6.6928316869207|6.6928316869207|6.6928316869207|6.6928316869207|6.6928316869207|6.6928316869207|6.6928316869207|6.6928316869207|6.6928316869207|6.6928316869207|6.6928316869207|6.6928316869207|6.6928316869207|6.6928316869207|6.6928316869207|6.672634924555|6.672634924555|6.672634924555|6.672634924555|6.672634924555|6.6323271723738|6.6323271723738|6.593141605694|6.5926745060757|6.5926745060757|6.5926745060757|6.5926745060757|6.5926745060757|6.3563049770809|6.2542278211886|6.2210865728915|6.1975190407443|6.1975190407443|6.1975190407443|6.1975190407443|6.1975190407443|6.1975190407443|6.1975190407443|6.1975190407443|6.1975190407443|6.1975190407443|6.1975190407443|6.1975190407443|6.1552988960134|6.022831991181|5.9654541801558|5.9654541801558|5.9654541801558||5.9654541801558|5.9654541801558|5.9654541801558|5.9654541801558|5.947171086641|5.7557458022919|5.5505507367283|5.5191487622803|5.5191487622803|5.5191487622803|-5.8738126098619|-5.9138856365175|-5.9138856365175|-5.9138856365175|-5.9526509657934|-5.9539383104668|-5.9539383104668|-5.9539383104668|-5.9539383104668|-5.9539383104668|-5.9539383104668|-5.9539383104668|-5.9539383104668|-5.9539383104668||-5.9539383104668|-5.9571538425403|-5.9673932632823|-6.0321448407783|-6.0321448407783|-6.0321448407783|-6.0321448407783|-6.0321448407783|-6.0321448407783|||-6.0321448407783|-6.0321448407783|-6.0479387268109|||-6.0590986923689|-6.0673732368225|-6.0673732368225|-6.0673732368225|-6.0673732368225|-6.0673732368225|-6.0673732368225|-6.0868037638923|-6.1270040867351|-6.1855601334597|-6.3019298754241|-6.3019298754241|-6.3019298754241|-6.3019298754241|-6.3629775800203|-6.3866417449818|-6.4862129555952|-6.4862129555952|-6.4862129555952|5.9444575618729|5.9444575618729|5.9444575618729|5.9444575618729|5.9444575618729|5.9444575618729|5.9444575618729|5.9444575618729|5.9235370276682||5.9235370276682|5.9235370276682
10280|18289|/equities/motilal-oswal-financials|MSCI_EEM_SMALLCAP|1603.8892647167|1603.8892647167|1551.6852697156|1538.4287589973|1538.4287589973|1538.4287589973|1538.4287589973|1487.7124896519|1473.4610412907|1440.7540750768||1440.7540750768|1378.1255755999|1378.1255755999||1378.1255755999|1378.1255755999|1378.1255755999|1378.1255755999|1378.1255755999|1367.4062385138|1301.5958327779|1239.956483577|1228.0960372536|1185.217853079|1164.7975806238|1149.1112101875|1116.5141248112|1116.5141248112|1116.5141248112|1116.5141248112|1116.5141248112|1116.5141248112|1116.5141248112||1116.5141248112|1107.38506388|1107.38506388|1107.38506388|1107.38506388|1107.38506388|1107.38506388|1101.9278419739|1085.5144898541|1085.5144898541|1085.5144898541|1085.5144898541|1078.7272000983|1069.4163578566|1059.8392377027|1059.8392377027|1045.5142030114|1045.5142030114|1045.5142030114||1045.5142030114|1045.5142030114|1045.5142030114|1045.5142030114|1045.5142030114|1045.5142030114|1036.996331254|1015.651454757||928.55167200652|905.4741311389|905.4741311389|905.4741311389|905.4741311389|905.4741311389|905.4741311389|905.4741311389|905.4741311389|905.4741311389|905.4741311389|905.4741311389|905.4741311389|905.4741311389||905.4741311389|905.4741311389|905.4741311389|905.4741311389|905.4741311389|886.19364417407|886.19364417407|869.7484921704|846.45181494465|846.45181494465|846.45181494465|846.45181494465|846.45181494465|846.45181494465|846.45181494465||846.45181494465|846.45181494465|846.45181494465|846.45181494465|846.45181494465|846.45181494465|846.45181494465|846.45181494465||846.45181494465|846.45181494465|846.45181494465|846.45181494465|846.45181494465|846.45181494465|846.45181494465|846.45181494465|846.45181494465|846.45181494465|846.45181494465|846.45181494465|846.45181494465|846.45181494465|846.45181494465|846.45181494465|846.45181494465|846.45181494465|846.45181494465|846.45181494465|846.45181494465|846.45181494465|846.45181494465|846.45181494465||814.12703016853|796.48558297263|775.56733136824|768.19823745067|768.19823745067|758.95364148898|758.95364148898|758.95364148898|758.95364148898|758.95364148898|758.95364148898|758.95364148898|745.57071005286|738.08413448798|695.55457624316|690.62698036393|690.62698036393|690.62698036393|690.62698036393|690.62698036393|690.62698036393|690.62698036393|690.62698036393|677.27441720124|676.98267967564|672.65154511431|672.65154511431|672.65154511431|672.65154511431|672.65154511431|672.65154511431|658.71485410093||658.71485410093|658.71485410093|658.71485410093|658.71485410093|658.71485410093|658.71485410093|658.71485410093|658.71485410093|641.37483856809|635.01371291094|628.30688628017|626.77702503078|626.77702503078|626.77702503078|626.77702503078|620.06612332522|606.7540089627|595.79335414258|593.62252998033|593.62252998033|593.62252998033|593.62252998033|593.62252998033|593.62252998033|593.62252998033|593.62252998033|593.62252998033|593.62252998033|593.62252998033|593.62252998033|593.62252998033|593.62252998033|593.62252998033|593.62252998033|583.08616002046|-648.21795928284|-648.21795928284|-648.21795928284|587.04122964897|587.04122964897|587.04122964897|587.04122964897||587.04122964897|587.04122964897|587.04122964897|587.04122964897|587.04122964897|587.04122964897|587.04122964897|587.04122964897|587.04122964897|587.04122964897||587.04122964897|587.04122964897|586.27358036084|572.20399920193||568.96553703643|564.25619227464||559.14852255776|542.41780894547||-608.52003828437|-608.52003828437|-608.52003828437|-608.52003828437|-617.09728713997|-618.69219922806|-618.69219922806|-618.69219922806|-618.69219922806|-620.04132365943|-624.45703103543|-627.38837663334|-636.12874096413|-642.82637478002|-649.94038393633|-649.94038393633||-649.94038393633|-649.94038393633|-650.88929920877|-652.37422541209|-659.42690763018|-669.14377879591|-674.28753131728|-682.44723938682
10281|50071|/equities/lonking|MSCI_EEM_SMALLCAP|1.1822203858322|1.1822203858322|1.1769115376943|1.1584195397569|-1.2741159466554|-1.2741159466554|-1.2741159466554|-1.2741159466554|-1.2741159466554|-1.2741159466554|-1.2741159466554|-1.2741159466554|-1.2741159466554|-1.2741159466554|-1.2741159466554|1.1605813262657|1.1605813262657|1.1605813262657|1.1605813262657|1.1605813262657|1.1605813262657|1.1605813262657|1.1605813262657|1.1605813262657|1.1605813262657|1.1605813262657|1.1462014778671|-1.2310369162885|-1.2310369162885||-1.2310369162885|-1.2310369162885|-1.2310369162885|||-1.2310369162885|-1.2310369162885|-1.2310369162885|-1.2310369162885|-1.2310369162885|-1.2310369162885|-1.2310369162885|-1.2332188630991|-1.2332188630991|-1.2332188630991|-1.2332188630991|-1.2332188630991|-1.2380209658866|-1.2494677409337|-1.2638531045567|-1.271557899044|-1.271557899044|-1.271557899044|-1.271557899044|-1.271557899044|-1.271557899044|-1.271557899044|-1.271557899044|-1.271557899044|-1.271557899044|-1.2726160729343|-1.2726160729343|-1.2726160729343|-1.2726160729343|-1.2729066902194|-1.2854518949758|-1.2982798748293|-1.3014220852629|-1.3099134254208|-1.3204436674682|-1.3204436674682|-1.3204436674682|-1.3299374067085|-1.3315971254526|-1.342766994205|-1.342766994205|-1.342766994205|-1.3852966294983|-1.3919962629454||-1.4077736850995|-1.4167915175581|-1.4167915175581|-1.4167915175581|-1.4167915175581|-1.4167915175581|-1.4167915175581|-1.4167915175581|-1.4167915175581|-1.4167915175581|-1.4167915175581|-1.4167915175581|-1.4167915175581|-1.4319905318843||1.3209259737332|1.3209259737332|1.3209259737332|1.3209259737332|1.3209259737332|1.3209259737332|1.3209259737332|1.3209259737332|1.3209259737332|1.3209259737332|1.3209259737332|1.3209259737332|1.3209259737332|1.3209259737332|1.3209259737332||1.3209259737332|1.3209259737332|1.3209259737332|1.3209259737332||1.3209259737332|1.3209259737332|1.3209259737332|1.303251066561|1.2991678480257|1.2948365823593|1.2948365823593|1.2948365823593|1.2948365823593|1.2948365823593|1.2948365823593|1.2948365823593|1.2948365823593|1.2948365823593|1.2948365823593|1.2948365823593|1.2948365823593|1.2948365823593|1.2948365823593|1.2948365823593|1.2948365823593|1.2948365823593|1.2910135121167|1.2910135121167|1.2910135121167|1.2910135121167|1.2910135121167|1.2910135121167|1.2910135121167|1.2910135121167|1.2910135121167|1.2910135121167|1.1891040542517||1.1891040542517|1.1891040542517|1.1891040542517|1.1891040542517|1.1891040542517|1.1891040542517|1.1891040542517|1.1891040542517|1.1891040542517|1.1606840413776|-1.304542831275|-1.304542831275|-1.304542831275|-1.304542831275|-1.304542831275|-1.304542831275||-1.304542831275|-1.304542831275|-1.304542831275|-1.304542831275|-1.304542831275|-1.304542831275|-1.304542831275|-1.304542831275|-1.304542831275|-1.304542831275|-1.304542831275|-1.304542831275|-1.304542831275|-1.304542831275|-1.304542831275|-1.3289365345605|-1.3693738639761|-1.4543546211232||-1.4543546211232|-1.4543546211232|-1.4543546211232|-1.4543546211232|-1.4543546211232|-1.4543546211232|-1.4543546211232|-1.4543546211232|-1.4543546211232|-1.4543546211232|-1.4543546211232|-1.4543546211232|-1.4543546211232|-1.4543546211232|-1.4543546211232|-1.4543546211232|-1.4543546211232|-1.4543546211232||-1.4543546211232|-1.4543546211232|-1.4543546211232|-1.4543546211232|-1.4543546211232|-1.4543546211232|-1.4543546211232|-1.4543546211232|-1.4543546211232|-1.4543546211232|-1.4543546211232|-1.4543546211232|-1.4543546211232|-1.4543546211232|||-1.4543546211232||-1.4543546211232|-1.4543546211232|-1.4543546211232|-1.4543546211232|-1.4543546211232|-1.4543546211232|-1.465949543263|-1.4927217253331|-1.5113574672941|-1.5226194118133|-1.5329104633983|-1.5526782905455|-1.5546425620048|-1.5568250858484|-1.5654630174974|-1.5654630174974|-1.5794605049502|-1.5794605049502|-1.6049561735669|-1.6160623824904|-1.6241104211422|-1.6241104211422|-1.6241104211422|-1.6241104211422|-1.6241104211422|-1.6241104211422|-1.6284559993846|1.4640727000495|1.4640727000495
10282|50035|/equities/china-foods|MSCI_EEM_SMALLCAP|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0180368858811|-3.0355703117289|-3.0355703117289|-3.0355703117289|-3.0355703117289|-3.0355703117289|-3.0355703117289|-3.0355703117289|-3.0355703117289|-3.0355703117289|-3.0355703117289|2.8233186150383|2.8233186150383|2.8233186150383|2.8233186150383|2.8233186150383|2.8233186150383|2.8233186150383|2.8233186150383|2.8233186150383|2.8233186150383|2.8233186150383|2.8092429002999|2.7699912296988|2.7699912296988||-2.9803148074361|-2.9803148074361|-2.9803148074361|||-2.9803148074361|-2.9803148074361|-2.9803148074361|-2.9803148074361|-2.9803148074361|-2.9803148074361|-2.9803148074361|-2.9803148074361|-2.9803148074361|-2.9803148074361|-2.9982647161895|-2.9982647161895|-2.9982647161895|-2.9982647161895|-2.9982647161895|-2.9982647161895|-2.9982647161895|2.7146681755934|2.7146681755934|2.7146681755934|2.7146681755934|2.7146681755934|2.7146681755934|2.7146681755934|2.6812978552617|2.6363555441714|2.6363555441714|2.602061683427|2.5947057559298|2.5947057559298|2.5800381525195|2.5800381525195|2.5800381525195|2.5800381525195|2.5800381525195|2.5800381525195|2.5800381525195|2.5800381525195|2.5800381525195|2.5800381525195|2.5800381525195|2.5800381525195|2.5800381525195|2.5800381525195||2.5800381525195|2.5800381525195|2.5800381525195|2.5800381525195|2.5800381525195|2.5800381525195|2.5317090864354|-2.8133317212577|-2.8133317212577|-2.8133317212577|-2.8133317212577|-2.8133317212577|-2.8133317212577|-2.8133317212577||-2.8133317212577|-2.8133317212577|-2.8133317212577|-2.8133317212577|-2.8133317212577|-2.8133317212577|-2.8133317212577|-2.8133317212577|-2.8133317212577|-2.8133317212577|-2.8848131078608|-2.9400779472614|-2.9400779472614|-2.9593555145823|-2.9593555145823||-2.9609155302207|-2.9609155302207|-2.9609155302207|-2.9609155302207||-2.9609155302207|-2.9609155302207|-2.9609155302207|-2.9609155302207|-2.9609155302207|-2.9609155302207|-2.9609155302207|-2.9609155302207|-2.9937950245716|2.7758682564796|2.7758682564796|2.7758682564796|2.7758682564796|2.7758682564796|2.7758682564796|2.7758682564796|2.7758682564796|2.7531869495247|2.7296576486819|2.7296576486819|2.7296576486819|2.7296576486819|2.7101751551355|2.6793630828241|2.6793630828241|2.6793630828241|2.6793630828241|2.6793630828241|2.6793630828241|2.6793630828241|2.6793630828241|2.6793630828241|2.6793630828241||2.6793630828241|2.6793630828241|2.6793630828241|2.6793630828241|2.6793630828241|2.5927181669066|2.5927181669066|2.5927181669066|2.5927181669066|2.5927181669066|2.5335757277619|2.4934174906557|2.469400644247|2.469400644247|2.469400644247|2.469400644247||2.469400644247|2.469400644247|2.469400644247|2.469400644247|-2.6923351145211|-2.6923351145211|-2.6923351145211|-2.7252669685291|-2.7252669685291|-2.7252669685291|-2.7252669685291|-2.7252669685291|-2.7252669685291|-2.7252669685291|-2.7252669685291|-2.7491855216475|-2.8235395432017|-2.8773327934033||-2.8773327934033|-2.9268896110216|-2.9268896110216|-2.9268896110216|-2.9268896110216|-2.9268896110216|-2.9268896110216|-2.9268896110216|-2.9268896110216|-2.9304329164998|-2.94436991305|-2.9954109864196|-2.9981949604266|-2.9981949604266|-2.9981949604266|-2.9981949604266|-2.9981949604266|-2.9981949604266||-2.9981949604266|-2.9981949604266|-2.9981949604266|-2.9981949604266|-3.0046610872737|2.8104299048577|2.8104299048577|2.8104299048577|2.8104299048577|2.8104299048577|2.8104299048577|2.8104299048577|2.8104299048577|2.8104299048577|||2.8104299048577||2.8104299048577|2.8104299048577|2.8104299048577|2.8104299048577|2.8104299048577|2.8104299048577|2.8104299048577|2.8104299048577|2.8104299048577|2.8104299048577|2.7815887905926|2.7245431319178|2.7122112534681|2.7122112534681|2.7122112534681|2.7122112534681|2.7122112534681|2.7122112534681|2.7122112534681|2.7122112534681|2.7122112534681|2.7122112534681|2.7122112534681|2.7122112534681|2.7122112534681|2.7122112534681|2.7122112534681|2.7122112534681|2.7122112534681
10283|1169503|/equities/solum-co|MSCI_EEM_SMALLCAP||-29953.237337795|-30074.74257585|-30074.74257585|-30074.74257585|-30169.158417611|-30212.953797346|-30892.17088594|27660.759204482|27660.759204482|27660.759204482|27660.759204482|27612.13108441|27612.13108441|27612.13108441|27612.13108441|27047.685116446|27047.685116446|27047.685116446|27047.685116446|27047.685116446|26620.854509618|26620.854509618|26620.854509618|26620.854509618|26620.854509618|26620.854509618|-28616.392676481|-28616.392676481|||-28616.392676481|-28616.392676481|-28616.392676481|-28616.392676481|-28823.769640535|-29320.85515615|-29519.301784855|-29519.301784855|-29519.301784855|-29519.301784855|-29519.301784855|-29519.301784855|-29519.301784855|-29519.301784855|-29519.301784855|-29519.301784855|-29567.039240562|-29567.039240562|-29887.394124151|-29887.394124151|-30338.771249057|-30512.274851953|-30512.274851953|-30512.274851953|-30512.274851953|-30512.274851953|-30512.274851953|-30512.274851953|-30512.274851953|-30512.274851953|-30512.274851953|-30705.305391059|-30742.005990066|-31516.11776674|-31822.443483912|-31822.443483912|-31822.443483912|-31822.443483912|-31822.443483912|-31822.443483912|-31822.443483912|-31822.443483912|-31822.443483912|-31822.443483912|-31822.443483912|-31822.443483912|-31822.443483912|-31822.443483912|-31822.443483912|-31822.443483912|-32210.324736237|-32210.324736237|-32210.324736237|-32210.324736237|-32210.324736237|-32210.324736237|-32210.324736237|-32210.324736237||-32210.324736237|-32210.324736237|-32210.324736237|-32210.324736237||||-32210.324736237|-32210.324736237|-32210.324736237|-32210.324736237|-32210.324736237|-32210.324736237|-32210.324736237|-32210.324736237|-32210.324736237|-32210.324736237|-32210.324736237|-32210.324736237|-32210.324736237|-32210.324736237|-32210.324736237|28401.818433829|28401.818433829|28401.818433829|28401.818433829|28401.818433829|28401.818433829|28401.818433829|27868.687148699|27220.270764669|27220.270764669|27220.270764669|27220.270764669|-30388.398340355|-30388.398340355|-30388.398340355|-30388.398340355|-30388.398340355|-30388.398340355|-30388.398340355|-30388.398340355|-30388.398340355|-30388.398340355|-30388.398340355|-30388.398340355|26311.627660204|26311.627660204|26311.627660204|26311.627660204|26311.627660204|26311.627660204|26311.627660204|26311.627660204|26311.627660204|26311.627660204|26311.627660204|26311.627660204|26311.627660204|25941.816352377|25941.816352377|25941.816352377|25941.816352377|25941.816352377|25941.816352377|25941.816352377|25941.816352377|25941.816352377|25941.816352377|25941.816352377|25941.816352377|25941.816352377|25445.255627403|25445.255627403|25445.255627403|24989.479598632|24989.479598632|24989.479598632|24893.80197362|24893.80197362|24664.131951866|24664.131951866|24664.131951866|24664.131951866|23902.070930037|23902.070930037|23902.070930037|23902.070930037||23902.070930037|23902.070930037|23902.070930037|23902.070930037|23902.070930037||23902.070930037|23902.070930037|23902.070930037|23902.070930037|23902.070930037|23902.070930037|23902.070930037|23902.070930037|23902.070930037|23902.070930037|23902.070930037|23902.070930037|23902.070930037|23902.070930037|23902.070930037||23902.070930037|23374.523255597|21696.911187376|21696.911187376|21696.911187376|-23708.95261793|-23708.95261793|-23708.95261793|-23708.95261793|-24093.280686589|-24481.422985099|-24548.803316777|-24750.065823181|-24750.065823181|-24792.215419534|-24792.215419534|-24792.215419534|-24792.215419534|-24792.215419534|-24792.215419534|-24792.215419534|-24792.215419534|-24792.215419534|-24792.215419534|-24792.215419534|-24792.215419534|-24792.215419534|-24792.215419534|-24792.215419534|-24792.215419534|21963.833443711|21963.833443711|21963.833443711|21634.814937457|21016.461041619|20928.03380774|20928.03380774|20928.03380774|20928.03380774|20928.03380774|20928.03380774|20928.03380774|20928.03380774|20928.03380774|20928.03380774|20928.03380774|20928.03380774|20928.03380774|20928.03380774|20928.03380774|20928.03380774
10284|1166568|/equities/uti-asset-management|MSCI_EEM_SMALLCAP|842.80758268405|842.80758268405|842.80758268405|842.80758268405|838.09658584871|838.09658584871|838.09658584871|831.3226550101|831.3226550101|826.79764511092||826.79764511092|826.79764511092|826.79764511092||826.79764511092|826.79764511092|826.79764511092|826.79764511092|826.79764511092|826.79764511092|815.16128319617|813.95698132907|812.63638905828|812.63638905828|812.63638905828|812.63638905828|812.63638905828|812.63638905828|812.63638905828|812.63638905828|812.63638905828|812.63638905828|812.63638905828||812.63638905828|812.63638905828|812.63638905828|812.63638905828|797.6376545092|793.36228057217|793.36228057217|793.36228057217|793.36228057217|793.36228057217|793.36228057217|793.36228057217|793.36228057217|789.96641404178|782.37658200822|779.12119002433|770.09024911557|-809.87211391794|-809.87211391794||-809.87211391794|-809.87211391794|-809.87211391794|-809.87211391794|-809.87211391794|-809.87211391794|-809.87211391794|-809.87211391794||-809.87211391794|-809.87211391794|-809.87211391794|-809.87211391794|-809.87211391794|-809.87211391794|-809.87211391794|-809.87211391794|-810.56345041447|-816.47676041898|-816.47676041898|-817.70527499763|-817.70527499763|-830.35304942228||-834.06774290677|759.34465728768|759.34465728768|759.34465728768|759.34465728768|759.34465728768|759.34465728768|756.65841273336|756.65841273336|756.65841273336|756.65841273336|756.65841273336|756.65841273336|756.65841273336|756.65841273336||756.65841273336|756.65841273336|756.65841273336|756.65841273336|756.65841273336|756.65841273336|756.65841273336|756.65841273336||756.65841273336|756.65841273336|756.65841273336|756.65841273336|756.65841273336|756.65841273336|-797.37166584696|-797.37166584696|-797.37166584696|-797.37166584696|-797.37166584696|-797.37166584696|-801.00875165745|-801.00875165745|-801.00875165745|-802.64304858098|-809.82838324319|-810.6504438278|-810.6504438278|-810.68636532439|-810.68636532439|-812.36342211875|-812.36342211875|-821.07045545747||762.18481310882|762.18481310882|762.18481310882|762.18481310882|762.18481310882|762.18481310882|762.18481310882|762.18481310882|762.18481310882|762.18481310882|762.18481310882|762.18481310882|762.18481310882|762.18481310882|762.18481310882|762.18481310882|762.18481310882|762.18481310882|762.18481310882|762.18481310882|762.18481310882|762.18481310882|750.94142510138|743.9071525649|743.87122210182|743.87122210182|743.87122210182|743.87122210182|726.13469122424|711.25244690064|706.49993150635|701.19991236708||676.45782264656|676.45782264656|676.45782264656|676.45782264656|676.45782264656|676.45782264656|676.45782264656|676.45782264656|676.45782264656|676.45782264656|676.45782264656|676.45782264656|676.45782264656|676.45782264656|676.45782264656|676.45782264656|669.2447690322|657.42199339624|657.31332328315|653.80924402337|647.76862617181|636.06234206807|634.01649050857|629.77229809718|629.77229809718|629.77229809718|629.77229809718|629.77229809718|629.77229809718|629.77229809718|629.77229809718|629.77229809718|629.77229809718|629.77229809718|629.77229809718|629.77229809718|629.77229809718|629.77229809718|629.77229809718|629.77229809718|629.77229809718|629.77229809718||629.77229809718|629.77229809718|629.77229809718|629.77229809718|629.77229809718|629.77229809718|629.77229809718|629.77229809718|629.77229809718|628.38866048341||627.50965463326|615.5523974278|-693.61918407271|-693.61918407271||-693.61918407271|-693.61918407271||-693.61918407271|-693.61918407271||-693.61918407271|-693.61918407271|-693.61918407271|-693.61918407271|-693.61918407271|-693.61918407271|-693.61918407271|-693.61918407271|-708.55187390458|-710.24651435361|-713.69334860362|-716.10241519393|-716.10241519393|-716.10241519393|-718.72765574391|-720.26108704154||-720.26108704154|-720.26108704154|-720.26108704154|-720.26108704154|-720.26108704154|-732.37898424537|-745.99611937637|-749.54704905286
10285|969099|/equities/differ-group-holding-co-ltd|MSCI_EEM_SMALLCAP|-0.049998987530702|-0.051081678435233|-0.051081678435233|-0.051081678435233|-0.051081678435233|-0.051081678435233|-0.051081678435233|-0.051081678435233|-0.051081678435233|-0.051081678435233|-0.051081678435233|-0.051081678435233|-0.051081678435233|-0.051081678435233|-0.051081678435233|-0.051952688271833|-0.051952688271833|-0.05300298795383|-0.054281097074142|-0.056090109444647|-0.057266787132719|-0.057650356117156|-0.057650356117156|-0.058500393533343|-0.060278216022173|-0.062253572066541|-0.062392859224274|-0.063436510111774|-0.06609612152354||-0.066624994191705|-0.066624994191705|-0.066624994191705|||-0.068519881492619|-0.068519881492619|-0.068519881492619|0.048871018651316|0.048871018651316|0.048871018651316|0.048871018651316|0.048871018651316|0.048871018651316|0.048871018651316|0.048871018651316|0.048871018651316|0.048871018651316|0.047171614066707|0.047171614066707|0.047171614066707|0.047171614066707|0.047171614066707|0.047171614066707|0.04679028313884|0.04679028313884|0.04679028313884|-0.059177816286134|-0.059177816286134|-0.059177816286134|-0.059177816286134|-0.059177816286134|-0.059634077770745|-0.059634077770745|-0.059634077770745|-0.059634077770745|-0.059634077770745|-0.059634077770745|-0.059634077770745|-0.059634077770745|-0.059634077770745|-0.059634077770745|-0.059634077770745|-0.059634077770745|-0.059634077770745|-0.059634077770745|-0.059634077770745|-0.061204531579911|-0.061393923204476||-0.062671508322819|-0.062671508322819|-0.065635011489371|-0.068094454452048|-0.069382727899102|-0.070536365948276|-0.072484851123184|-0.074427612392207|-0.075030678972159|-0.075902165374295|-0.075902165374295|-0.075902165374295|-0.077780183709481|0.063126140072461||0.063126140072461|0.063126140072461|0.063126140072461|0.063126140072461|0.063126140072461|0.063126140072461|0.063126140072461|0.063126140072461|0.063126140072461|0.063126140072461|0.063126140072461|0.063126140072461|0.060473487591863|-0.074099613840313|-0.074099613840313||-0.074099613840313|-0.074099613840313|-0.074099613840313|-0.074099613840313||-0.074099613840313|-0.074099613840313|-0.074099613840313|-0.078602744069924|-0.078602744069924|-0.078602744069924|-0.078602744069924|-0.079836384899335|-0.080551096023624|-0.080551096023624|-0.081501215664885|-0.082112460465721|-0.083212913041123|-0.083212913041123|-0.085847684729766|-0.087830760400246|-0.088200842418882|-0.089167602584996|-0.089436186893412|-0.089436186893412|-0.089436186893412|-0.089436186893412|-0.089436186893412|-0.089436186893412|-0.089436186893412|-0.089436186893412|-0.089436186893412|-0.089436186893412|-0.089436186893412|-0.091429099902651|-0.093087887283979|-0.093318339721088|-0.093318339721088||-0.093318339721088|-0.093318339721088|-0.093318339721088|-0.093318339721088|-0.093318339721088|-0.093318339721088|-0.093318339721088|-0.093318339721088|-0.093318339721088|-0.095520379544099|-0.095911530737301|-0.096217773356124|-0.096217773356124|-0.096217773356124|-0.096217773356124|-0.096217773356124||-0.100658510158|-0.100658510158|-0.100658510158|-0.100658510158|-0.100658510158|-0.100658510158|-0.10222038279227|-0.10222038279227|-0.10338936602324|-0.10338936602324|-0.10450785344205|-0.10450785344205|-0.10450785344205|-0.10450785344205|-0.10450785344205|-0.10728650248008|-0.10859611554231|-0.11455124283594||-0.1173347143913|-0.12004903235856|-0.12004903235856|-0.12405447804071|-0.124393862079|-0.12788206914554|-0.13214687758445|-0.13214687758445|-0.13214687758445|-0.14499652652011|-0.14799606661229|-0.14799606661229|-0.14799606661229|-0.14799606661229|-0.14799606661229|-0.14799606661229|-0.14799606661229|-0.15849562869832||-0.1624513909756|-0.1624513909756|-0.16444599137692|-0.16610664991303|-0.17117406061141|-0.1730822904888|-0.18081365348931|-0.18271574292218|-0.18271574292218|-0.18271574292218|-0.18271574292218|-0.18271574292218|-0.18271574292218|-0.18271574292218|||-0.18271574292218||-0.18271574292218|-0.18271574292218|-0.18271574292218|-0.18271574292218|-0.18529527125133|-0.18749474913293|-0.19471638600488|-0.1987959836419|-0.19966219911923|-0.20229900704919|-0.20229900704919|-0.20749889233707|-0.21055432071287|-0.21289368674709|-0.22193743487811|-0.22271905984303|-0.22271905984303|-0.22979895600369|-0.23386291701104|-0.23386291701104|-0.24184768303132|-0.24544038306775|-0.24544038306775|-0.24544038306775|-0.24544038306775|-0.24893375216923|-0.25409305955528|-0.26193673456773|-0.26677375050808
10286|18029|/equities/balrampur-chini-mills|MSCI_EEM_SMALLCAP|-412.02572459369|-412.02572459369|-412.02572459369|-412.02572459369|-412.02572459369|-412.02572459369|-412.02572459369|-412.02572459369|-412.02572459369|-412.02572459369||-412.02572459369|-412.02572459369|-412.02572459369||-413.68791852357|-413.68791852357|-417.52269199559|-420.97798229002|-421.63664495441|-423.21314595036|-423.21314595036|-424.67140473089|-424.67140473089|-424.67140473089|-424.67140473089|-424.67140473089|-424.67140473089|-424.67140473089|-424.67140473089|-424.67140473089|-424.67140473089|-424.67140473089|-424.67140473089||-424.67140473089|-424.67140473089|-430.78226958226|-430.78226958226|-430.78226958226|-430.78226958226|-430.78226958226|-430.79975076197|-442.15527116456|-445.46417322864|-448.83797296671|-465.35608412588|-477.87560291604|441.20244834681|441.20244834681|441.20244834681|441.20244834681|437.57771563816|432.7082591966||432.7082591966|432.7082591966|424.96195432381|418.324409291|410.5576661393|406.19740478694|403.9748945468|403.2069446374||403.2069446374|403.2069446374|402.03270846485|399.74745995334|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124||399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124||399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124|399.32096040124||399.32096040124|393.28082088622|393.28082088622|387.59742752723|387.59742752723|387.59742752723|385.27153675266|385.27153675266|380.46003269827|380.44771649581|380.44771649581|380.44771649581|380.44771649581|380.44771649581|380.44771649581|380.44771649581|380.44771649581|380.44771649581|380.44771649581|380.44771649581|380.44771649581|380.44771649581|380.44771649581|380.44771649581||380.44771649581|380.44771649581|380.44771649581|380.44771649581|380.44771649581|380.44771649581|380.44771649581|377.65623905866|377.65623905866|377.65623905866|374.67915315329|374.642280653|374.642280653|374.642280653|-402.99980086664|-402.99980086664|-402.99980086664|-402.99980086664|-402.99980086664|-402.99980086664|-402.99980086664|-402.99980086664|-404.96921538622|-405.86569344888|-405.86569344888|-407.55078101036|-408.66473531588|-408.88860395069|-411.28178657553|-411.69364022173|-414.20959990728|-414.4899598962||-414.4899598962|-414.83825308774|-414.83825308774|-414.83825308774|-414.83825308774|-414.83825308774|-414.83825308774|-414.83825308774|-414.83825308774|-414.83825308774|-414.83825308774|-414.83825308774|-414.83825308774|-414.83825308774|-414.83825308774|-414.83825308774|-414.83825308774|-417.91382637917|-417.91382637917|-417.91382637917|-417.91382637917|-417.91382637917|-417.91382637917|-417.91382637917|-417.91382637917|-417.91382637917|-417.91382637917|-417.91382637917|-417.91382637917|-417.91382637917|-417.91382637917|-421.95594741605|-421.95594741605|-439.32050187612|388.86649518324|388.86649518324|388.86649518324|388.86649518324|388.60711041722|388.60711041722|388.60711041722|388.60711041722||388.60711041722|388.60711041722|388.60711041722|388.60711041722|384.09110845669|384.09110845669|384.09110845669|379.24018489532|379.24018489532|379.24018489532||379.24018489532|379.24018489532|377.43263672816|377.43263672816||373.7640208031|371.27947264527||360.84663762885|-397.7281159945||-397.7281159945|-397.7281159945|-403.9533784776|-403.9533784776|-403.9533784776|-403.9533784776|-403.9533784776|-415.49819457851|365.1016731456|365.1016731456|365.1016731456|365.1016731456|365.1016731456|361.62152064326|361.62152064326|352.19336406923||-391.19490681699|-391.19490681699|-391.19490681699|-391.19490681699|-391.19490681699|-391.19490681699|-392.33570773961|-392.33570773961
10287|100078|/equities/yuexiutranspor|MSCI_EEM_SMALLCAP|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0967232001489|4.0896926205098|4.0209382627859||4.0209382627859|4.0209382627859|4.0209382627859|||4.0209382627859|4.0209382627859|4.0209382627859|4.0209382627859|4.0209382627859|4.0209382627859|4.0209382627859|4.0209382627859|4.0209382627859|4.0209382627859|4.0209382627859|4.0209382627859|4.0209382627859|4.0149315037611|4.0141358340436|4.0141358340436|4.0141358340436|4.0141358340436|4.0141358340436|4.0141358340436|3.9757064674358|3.969390589276|3.969390589276|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.299558870292|-4.3083985561533||-4.312109535977|-4.3196156999915|-4.3196156999915|-4.3196156999915|-4.3196156999915|-4.3196156999915|-4.3196156999915|-4.3196156999915|-4.3196156999915|-4.3196156999915|-4.3196156999915|-4.3196156999915|-4.3240174078774|3.9144096972773||3.9144096972773|3.9144096972773|3.9144096972773|3.9144096972773|3.9144096972773|3.9144096972773|3.9144096972773|3.9144096972773|3.9144096972773|3.9144096972773|3.9144096972773|3.9144096972773|3.9144096972773|3.9144096972773|3.9144096972773||3.9144096972773|3.8504551651554|3.8285355256155|3.8285355256155||3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8285355256155|3.8072616177747|3.802512866253|3.7316808634272|3.7085777664294|3.7085777664294|3.7085777664294|3.7085777664294|-4.0115616404323|-4.0115616404323|-4.0115616404323|-4.0115616404323|-4.0115616404323||-4.0115616404323|-4.0115616404323|-4.0115616404323|-4.0115616404323|-4.0115616404323|-4.0115616404323|-4.0115616404323|-4.0115616404323|-4.0115616404323|-4.0115616404323|-4.0115616404323|-4.0115616404323|-4.0115616404323|-4.0115616404323|-4.0115616404323|-4.0115616404323||-4.0722906813918|-4.0883883889279|-4.0883883889279|-4.0883883889279|-4.0883883889279|-4.0883883889279|-4.0883883889279|-4.0883883889279|-4.0883883889279|-4.0883883889279|-4.0883883889279|-4.0883883889279|-4.0883883889279|-4.0883883889279|-4.0883883889279|-4.15709818025|-4.1834425597231|-4.2710471582458||-4.306718993192|-4.3735766808248|-4.4956407988575|-4.5612676899198|4.2305252949114|4.2305252949114|4.2305252949114|4.2305252949114|4.2305252949114|4.2305252949114|4.2305252949114|4.2305252949114|4.2305252949114|4.1600281838704|4.1567166640205|4.1567166640205|4.1567166640205|4.1567166640205||4.1567166640205|4.1567166640205|4.1567166640205|4.1567166640205|4.1567166640205|4.1567166640205|4.1567166640205|4.1567166640205|4.1567166640205|4.1407962191815|4.0964402477735|4.071044820414|-4.4967948252746|-4.4967948252746|||-4.4967948252746||-4.4967948252746|-4.4967948252746|-4.4967948252746|-4.4967948252746|-4.4967948252746|-4.4967948252746|-4.4992163771599|-4.5313517378668|-4.5392797309933|-4.582532785422|-4.5922588221302|-4.6155607643756|-4.6155607643756|-4.6155607643756|-4.7289564281738|-4.7415040512907|-4.7415040512907|-4.7415040512907|-4.7415040512907|-4.7924992563523|-4.7924992563523|-4.7924992563523|-4.7924992563523|-4.7924992563523|-4.7924992563523|-4.7924992563523|-4.8283325303701|4.4386180825557|4.4386180825557
10288|103284|/equities/everlight|MSCI_EEM_SMALLCAP|||||-49.944655124939|-50.027648960827|-50.027648960827|-50.027648960827|-50.027648960827|-50.027648960827|-50.027648960827|-50.027648960827|-50.027648960827|-50.027648960827|-50.027648960827|-50.027648960827|-50.027648960827|-50.027648960827|48.073347497615|48.073347497615|48.073347497615|48.073347497615|48.073347497615|48.073347497615|48.073347497615|48.073347497615|48.073347497615|48.073347497615|48.073347497615||47.487052520814|46.759810621769|46.759810621769|46.759810621769|46.655344414744|46.069827424193|45.691547773483|45.691547773483|45.691547773483|45.691547773483|45.691547773483|45.55842662828|45.55842662828|45.55842662828|45.55842662828|45.55842662828|45.55842662828|45.55842662828|45.55842662828|45.55842662828|45.551029798905|45.281702065379|45.276890463201|45.252102845872|45.22328867044|45.22328867044|45.22328867044|44.845319897223|44.675355441359|44.61428166207|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-45.748492756159|-46.539991951288|-46.947213914992|-47.096904095678|-47.09933652775|-47.31037213953|||-47.750414717547|-48.128237896884|-48.22026547428|-48.627872350987|-48.627872350987||-48.627872350987|-48.627872350987|-48.672664103762|-48.672664103762|-48.672664103762|-48.966850318131|-49.146805354445|-49.146805354445|-49.146805354445|-49.146805354445|-49.146805354445|-49.146805354445|-49.146805354445|-49.146805354445|-49.146805354445|-49.146805354445|-49.146805354445|-49.146805354445|-49.146805354445|-49.146805354445|-49.146805354445|-49.174230545195|-49.371365195548|-49.757319916285|-49.757319916285|-49.757319916285|-49.757319916285|-49.757319916285|-50.778486798568|-50.778486798568|-50.778486798568|-50.778486798568|-51.437209842782|-51.643771565474|-51.643771565474|-51.643771565474|-52.131967558372|-52.207741858681|-52.578046933501|-52.995050156215||-53.030614336441|51.074630850763|51.074630850763|51.074630850763|51.074630850763|51.074630850763|51.074630850763|51.074630850763|51.074630850763|51.074630850763|51.074630850763|51.074630850763|51.074630850763|51.074630850763|51.074630850763|51.074630850763|50.847022612228|50.847022612228|50.847022612228|50.847022612228|50.030026735347|49.044474192771|48.92163655086|48.174042349874|47.787824027868|47.569806382757|47.447508830814|47.447508830814|||47.447508830814|47.447508830814|47.447508830814|47.447508830814|47.447508830814|47.447508830814|47.447508830814|47.447508830814|47.447508830814|47.447508830814|47.447508830814|46.55494854748|46.55494854748|45.941608776646|45.421232397907|44.609701562317|44.370927087063|44.370927087063|43.945475304121|43.853306995491|43.481450860876|43.154389718261|43.130727406743|43.130727406743|42.509143639939|40.862937081011|40.325849642175|40.325849642175|39.82594396209|39.664937142258|-40.853711771476|-40.853711771476|-40.853711771476|-40.853711771476|-40.853711771476|-40.853711771476|-40.853711771476||-40.853711771476|-40.853711771476|-40.853711771476|-40.965234623471|39.172444632788|39.172444632788|39.172444632788|39.172444632788|39.172444632788|39.172444632788|39.172444632788|39.172444632788|39.172444632788|39.172444632788|39.172444632788|39.172444632788|39.172444632788||||39.172444632788|39.172444632788|38.716968407219|38.716968407219|38.716968407219|38.404965998934|38.156698866823|38.156698866823|38.156698866823|38.156698866823|38.156698866823|38.156698866823|38.156698866823|38.156698866823|38.156698866823|38.156698866823|38.156698866823|38.079663669775|37.971847547105|37.857610928803|37.452899336583|37.428357549138|37.428357549138|||37.428357549138|37.428357549138
10289|947234|/equities/granules-india-ltd|MSCI_EEM_SMALLCAP|398.68282705335|398.68282705335|398.68282705335|391.5225991782|390.78821981537|390.78821981537|390.78821981537|390.78821981537|390.78821981537|390.78821981537||390.78821981537|390.78821981537|390.78821981537||390.78821981537|390.78821981537|390.78821981537|390.78821981537|384.56167888379|384.56167888379|384.56167888379|384.56167888379|384.56167888379|384.56167888379|384.56167888379|384.56167888379|384.56167888379|379.88518587456|372.80300125928|370.07197901048|370.07197901048|370.07197901048|370.07197901048||370.07197901048|370.07197901048|370.07197901048|370.07197901048|364.23371369084|364.23371369084|364.23371369084|364.23371369084|364.23371369084|364.23371369084|364.23371369084|364.23371369084|364.23371369084|364.23371369084|364.23371369084|364.23371369084|362.47634990171|352.42927156505|349.7658681452||349.04264042771|342.21155495291|342.21155495291|342.21155495291|342.21155495291|342.21155495291|338.49882310268|338.49882310268||337.08498393602|337.08498393602|332.51881441151|332.51881441151|324.2681142387|322.56457917527|319.50231358559|-349.38808504698|-349.38808504698|-349.38808504698|-351.0117550598|-352.27530791858|-352.27530791858|-357.84477030016||329.71867132244|329.71867132244|329.71867132244|329.71867132244|328.37630452114|328.21162473099|328.21162473099|328.21162473099|328.21162473099|328.21162473099|326.24491860416|326.24491860416|325.19715178837|324.76376323187|324.76376323187||316.44862852586|313.03459030271|310.41065657007|308.55301133715|308.55301133715|308.55301133715|308.55301133715|308.55301133715||308.55301133715|308.55301133715|301.95890385931|295.25265228199|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384|-317.98105614384||-319.25117654491|-325.12075137748|-333.77861806699|304.44976672577|304.44976672577|304.44976672577|304.44976672577|304.44976672577|304.44976672577|304.44976672577|301.80529297112|301.04199185105|293.72442759112|291.39801849146|291.39801849146|291.39801849146|291.39801849146|291.39801849146|291.39801849146|290.42563172081|290.42563172081|290.42563172081|290.42563172081|290.42563172081|290.42563172081|290.42563172081|285.13959588717|280.19374848369|280.19374848369|280.19374848369|280.19374848369|277.91513722035||277.91513722035|277.37598302521|-296.45904782396|-296.45904782396|-296.45904782396|-296.45904782396|-296.45904782396|-296.45904782396|-296.45904782396|-296.45904782396|-296.45904782396|-296.45904782396|-296.45904782396|-297.24340410344|-299.19544820603|-299.19544820603|-299.19544820603|-299.19544820603|-299.19544820603|-299.19544820603|-299.19544820603|-299.19544820603|-299.19544820603|-299.19544820603|-301.11438316566|-302.35602607529|-302.35602607529|-304.78676152867|-304.78676152867|-311.86585665458|285.75061408816|285.75061408816|285.75061408816|285.75061408816|285.75061408816|285.75061408816|285.75061408816|285.75061408816|285.75061408816|285.75061408816|282.76865933042|282.76865933042||282.22057180165|282.22057180165|282.22057180165|282.22057180165|282.22057180165|282.22057180165|282.22057180165|280.65618885621|276.24563353144|276.24563353144||276.24563353144|276.24563353144|276.24563353144|276.24563353144||273.36459247363|272.43565932128||267.98126677245|-293.40614715954||-293.40614715954|-299.43738573282|-300.39676753642|-300.39676753642|-301.66087953304|-301.66087953304|-301.66087953304|-301.66087953304|-301.66087953304|-301.66087953304|-301.66087953304|-301.66087953304|-301.66087953304|-301.66087953304|-301.66087953304|-301.66087953304||-301.66087953304|-301.66087953304|-301.66087953304|-302.37794183214|-302.37794183214|-302.37794183214|-302.37794183214|-302.37794183214
10290|103175|/equities/long-chen-pape|MSCI_EEM_SMALLCAP|||||-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.391665908451|-14.410183664555|-14.447426527071|-14.50453929907|-14.50453929907|-14.732821411622|-14.91405585046|-14.91405585046|-14.91405585046|-15.060061854735|-15.237999585163|-15.237999585163|-15.237999585163|-15.237999585163|-15.287044839479|-15.287044839479||-15.287044839479|-15.287044839479|-15.287044839479|-15.287044839479|-15.287044839479|-15.287044839479|-15.287044839479|-15.287044839479|-15.287044839479|-15.287044839479|-15.287044839479|-15.287044839479|-15.287044839479|14.65059579577|14.65059579577|14.65059579577|14.65059579577|14.65059579577|14.65059579577|14.542328979858|14.380365321247|14.322056284177|14.322056284177|14.288396030254|14.234596574021|14.234596574021|14.234596574021|14.213440510645|14.09826723405|14.06751930789|13.944466194354|-14.634259490986|-14.634259490986|-14.634259490986|-14.634259490986|-14.634259490986|-14.634259490986|-14.634259490986|-14.634259490986|-14.634259490986|-14.634259490986|-14.634259490986|-14.634259490986|-14.7769555304|-14.802172843344|-14.830192079949|-14.910199906078|-14.910199906078|-14.910199906078|-14.910199906078|-14.910199906078|-14.910199906078|-14.910199906078|-14.910199906078|-14.910199906078|-14.910199906078|-14.910199906078|-14.910199906078|||-14.910199906078|-14.910199906078|-15.177999948624|-15.385493907374|-15.385493907374||-15.41648899038|-15.41648899038|-15.41648899038|-15.41648899038|-15.432209766787|-15.471957179067|-15.471957179067|-15.471957179067|-15.471957179067|-15.471957179067|-15.471957179067|-15.471957179067|-15.471957179067|-15.471957179067|-15.471957179067|-15.577175003685|-15.628193148097|-15.628193148097|-15.628193148097|-15.628193148097|-15.628193148097|-15.628193148097|-15.628193148097|-15.628193148097|-15.711967260406|-15.711967260406|-15.763297008989|-15.797160655034|-15.797160655034|-15.797160655034|-15.797160655034|-15.882956219793|-16.228284837008|-16.514760813448|-16.933067146643|-17.055386692765|-17.055386692765|-17.055386692765|-17.055386692765|-17.055386692765||-17.055386692765|-17.055386692765|-17.055386692765|-17.055386692765|-17.055386692765|-17.055386692765|-17.055386692765|-17.055386692765|-17.055386692765|-17.055386692765|-17.055386692765|-17.185339346511|-17.185339346511|-17.185339346511|-17.203155825516|-17.339616058028|-17.407907960323|-17.477422192675|-17.477422192675|-17.477422192675|-17.477422192675|-17.477422192675|-17.477422192675|-17.477422192675|-17.477422192675|-17.477422192675|-17.477422192675|-17.477422192675|||-17.477422192675|-17.477422192675|-17.477422192675|-17.53015041717|-17.53015041717|-17.607593117036|-17.607593117036|-17.671020466576|-17.671020466576|-17.671020466576|-17.671020466576|-17.671020466576|-17.671020466576|-17.671020466576|-17.671020466576|-17.671020466576|-17.671020466576|-17.72605019564|-17.72605019564|-17.72605019564|-17.72605019564|-17.72605019564|-17.72605019564|-17.72605019564|-17.72605019564|-17.72605019564|-17.72605019564|-17.942833169242|-18.142037532881|-18.446708624181|16.806268338725|16.806268338725|16.806268338725|16.806268338725|16.806268338725|16.806268338725|16.806268338725||16.806268338725|16.806268338725|16.806268338725|16.806268338725|16.806268338725|16.806268338725|16.806268338725|16.763776581044|16.763776581044|16.763776581044|16.67627212703|-17.815222858737|-17.815222858737|-17.815222858737|-17.815222858737|-17.815222858737|-17.815222858737||||-17.815222858737|-17.815222858737|-17.878859274006|-17.878859274006|-17.878859274006|-17.878859274006|-17.878859274006|-17.942409436955|-17.942409436955|-17.942409436955|-17.942409436955|-17.942409436955|-18.202676474003|-18.33630782912|-18.457008275167|-18.816120687211|17.656531067537|17.656531067537|17.656531067537|17.656531067537|17.656531067537|17.656531067537|17.656531067537|||17.656531067537|17.656531067537
10291|103617|/equities/primax|MSCI_EEM_SMALLCAP|||||64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116|64.224434041116||63.757874817186|63.757874817186|63.757874817186|63.757874817186|63.757874817186|63.757874817186|63.757874817186|63.757874817186|63.757874817186|63.757874817186|63.757874817186|63.06986463791|-66.248476462029|-66.248476462029|-66.248476462029|-66.63164208163|-66.77404501956|-67.043379921839|-67.496052214994|-67.496052214994|-67.496052214994|-67.496052214994|-67.496052214994|-67.496052214994|-67.496052214994|-67.496052214994|-67.496052214994|-67.496052214994|-67.722139358214|-67.722139358214|-67.722139358214|-67.722139358214|-68.091267267523|-68.434738865227|-69.027484830586|-69.084718066596|-69.084718066596|-69.084718066596|-69.084718066596|-69.084718066596|-69.084718066596|-69.205243779711|-72.016937151543|68.137708182229|68.137708182229|68.137708182229|68.137708182229|68.137708182229|68.137708182229|68.137708182229|68.137708182229|68.137708182229|68.137708182229|68.137708182229|68.137708182229|68.137708182229|68.137708182229|68.137708182229|||68.137708182229|68.137708182229|68.137708182229|68.137708182229|68.137708182229||68.137708182229|68.137708182229|68.137708182229|68.137708182229|68.137708182229|68.137708182229|68.137708182229|68.137708182229|67.380785936662|67.284209563278|66.904672969207|66.032971237352|65.975527496526|65.050379069185|65.050379069185|65.050379069185|63.994866141054|63.216519629925|62.394198972951|62.394198972951|62.394198972951|62.19911191968|61.260122066381|61.200135290228|61.162335492236|61.162335492236|61.162335492236|61.162335492236|61.162335492236|61.162335492236|61.162335492236|61.162335492236|61.162335492236|61.162335492236|61.162335492236|61.162335492236|61.162335492236|61.162335492236|61.162335492236|61.162335492236||61.162335492236|61.162335492236|61.162335492236|61.162335492236|-65.228482097149|-65.228482097149|-65.228482097149|-65.228482097149|-65.228482097149|-65.228482097149|-65.228482097149|-65.228482097149|-65.228482097149|-65.228482097149|-65.228482097149|-65.228482097149|-65.228482097149|-65.228482097149|-65.703867216641|-66.519707011988|-66.519707011988|-66.519707011988|63.512612278991|63.512612278991|63.512612278991|62.908042220312|62.908042220312|62.908042220312|||62.908042220312|62.908042220312|62.908042220312|62.908042220312|62.720422484793|62.720422484793|62.62824432311|62.153610567887|62.137340921648|62.078851205707|62.078851205707|62.078851205707|62.078851205707|61.54872627457|61.393028685341|60.726003814532|60.726003814532|60.726003814532|60.726003814532|60.590004153598|59.982105273215|59.982105273215|59.81345136321|59.420715602343|59.420715602343|59.420715602343|59.376524158638|59.376524158638|59.376524158638|59.376524158638|59.376524158638|59.376524158638|59.376524158638|59.376524158638|58.985025825679|58.577807998855|-61.789535519252||-61.789535519252|-61.789535519252|-61.789535519252|-62.393869560895|59.329396915455|59.329396915455|59.329396915455|59.329396915455|59.077106369888|58.851950902862|58.851950902862|58.851950902862|58.851950902862|58.851950902862|58.851950902862|58.851950902862|58.851950902862||||58.851950902862|58.851950902862|58.851950902862|58.851950902862|58.851950902862|58.851950902862|58.851950902862|58.851950902862|58.851950902862|58.851950902862|58.851950902862|58.851950902862|58.851950902862|58.851950902862|58.851950902862|58.851950902862|58.851950902862|58.686976691729|58.686976691729|58.251205787548|58.251205787548|57.468006303452|56.812355862899|||56.812355862899|56.680458907786
10292|1161487|/equities/daeduck-electronics|MSCI_EEM_SMALLCAP||-26382.630955564|-26639.667846375|-26639.667846375|-26938.519829306|-27029.036826304|-27029.036826304|-27446.152029226|-28204.057810251|-28753.157790434|-28753.157790434|-29313.723518573|-29313.723518573|-29313.723518573|-29313.723518573|-29313.723518573|-29313.723518573|-29327.127800707|26388.488440534|26388.488440534|26388.488440534|26388.488440534|26388.488440534|26388.488440534|26388.488440534|26388.488440534|25681.653822815|25310.170914239|25064.078793599|||24776.75421511|24584.88174705|24584.88174705|24505.409564259|24505.409564259|24440.629091678|24440.629091678|24294.820289099|24294.820289099|24294.820289099|24294.820289099|24046.842576946|24046.842576946|24046.842576946|24046.842576946|24046.842576946|24046.842576946|24046.842576946|24046.842576946|24046.842576946|24046.842576946|24046.842576946|24046.842576946|23175.445933464|23175.445933464|23175.445933464|23175.445933464|23103.273259405|22320.303621561|21786.448468401|21207.16496489|21035.738849878|20266.035617133|20266.035617133|19895.436087689|19895.436087689|19895.436087689|19895.436087689|19800.484541877|-23355.055498111|-23355.055498111|-23355.055498111|-23939.506109012|-24282.784565569|-24925.316183966|-25458.684648851|-26585.472769342|-26585.472769342|-26585.472769342|-26997.747521492|-27337.120898478|-27337.120898478|-27337.120898478|-27337.120898478|-27515.145723854|-27515.145723854|-27515.145723854|-27515.145723854|-27515.145723854|-27886.273026504|-28498.636696115|-28529.040773462|-29148.934192735||||-29151.593547484|-29232.326163871|-29654.106375149|-29654.106375149|-30285.11819461|-31483.464660678|-31638.227976145|-31638.227976145|-31867.023084114|-31867.023084114|-31867.023084114|-31867.023084114|-31867.023084114|-31867.023084114|-31867.023084114|-31867.023084114|-31867.023084114|-31867.023084114|-31867.023084114|-31867.023084114|-31867.023084114|-31867.023084114|-31867.023084114|-31938.524029978|-31938.524029978|-31938.524029978|-31938.524029978|-31938.524029978|-31938.524029978|-31938.524029978|-32578.915588865|-32704.350654294|-33474.278504771|-34382.531671968|-35116.701857742|-36251.890953047|-36893.767725608|-37345.853028453|-38206.503364948|32305.920782802|32305.920782802|32305.920782802|32305.920782802|32305.920782802|32305.920782802|32305.920782802|32305.920782802|32305.920782802|32305.920782802|32305.920782802|32305.920782802|32305.920782802|32305.920782802|31062.134203113|28668.698084|28668.698084|28668.698084|28668.698084|28668.698084|28668.698084|28668.698084|28053.948251851|28053.948251851|27601.609168724|27551.787965248|27265.875516943|26770.164539939|26770.164539939|26770.164539939|26770.164539939|26770.164539939|26770.164539939|26770.164539939|26089.071711043|24887.857456715|23803.174951905|23759.083279895|23148.306428277|23148.306428277|23148.306428277|23148.306428277|23148.306428277|23148.306428277|23148.306428277|22699.761022564|22699.761022564|21969.17891396||21471.3099044|21212.852315805|21212.852315805|21212.852315805|21212.852315805|20097.613684228|-21960.044834287|-21960.044834287|-21999.252881836|-21999.252881836|-22231.947646484|-22568.830718316|-22626.478575906|-22937.753973229|-23350.282192477|-23389.202436085|-23836.079755016|-23836.079755016|-23836.079755016|-23836.079755016|-23836.079755016|-23836.079755016|-23998.246611131|-23998.246611131|-24448.051790145|21907.272585083|21907.272585083|21907.272585083|21907.272585083|21907.272585083|21907.272585083|21907.272585083|21907.272585083|21907.272585083|21907.272585083|21907.272585083|21907.272585083|21907.272585083|21907.272585083|21907.272585083|21907.272585083|21907.272585083|20855.302872314|20742.00319146|20243.892434956|20065.43603884|-22499.403638536|-22499.403638536|-22499.403638536|-22499.403638536|-22499.403638536|-22499.403638536|-22499.403638536|-22756.004042818|20494.506185003|20494.506185003|20494.506185003|20494.506185003|20494.506185003|19521.673538892|-22605.629157323|-22605.629157323|-22605.629157323|-22605.629157323|-22605.629157323|-23114.587952582|-23277.319947313
10293|979186|/equities/nice-information-service-co-ltd|MSCI_EEM_SMALLCAP||9678.8313422792|9619.2570469769|9495.8411633077|9455.3790703419|9298.7545226021|9219.7455728424|9219.7455728424|9219.7455728424|9127.495080936|8983.3278677067|8884.6606490569|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9745.6732542969|-9813.5258381077|9131.9042014129|||9131.9042014129|9131.9042014129|9131.9042014129||9131.9042014129|9104.8935571254|8953.7706190283|8848.0872689002|8848.0872689002|8848.0872689002|8836.6509492595|8836.6509492595|8782.9454991773|8703.8283324192|8678.1425915769|8611.2695461965|8568.4809212303|8568.4809212303|8524.978801367|8351.0875570744|8280.7253791042|8280.7253791042|8231.3859795668|8231.3859795668|8231.3859795668|8130.4288661853|7996.7268397604|7996.7268397604|7996.7268397604|7821.9187108449|-8760.2623993897|-8760.2623993897|-8760.2623993897|-8866.9582215441|-8949.9535794935|-9150.5039772149|-9172.2266413499|-9243.5851570555|-9344.539063395|-9376.1545148833|-9384.6161276481|-9551.2401418313|-9666.3779353681|-9799.8643726312|-10076.51596959|-10241.640197838|-10241.640197838|-10241.640197838|-10241.640197838|-10241.640197838|-10241.640197838|-10241.640197838|-10241.640197838|-10241.640197838|-10241.640197838|-10241.640197838|-10241.640197838|-10241.640197838||-10241.640197838|9578.4891019816|9578.4891019816|||||9578.4891019816|9578.4891019816|9578.4891019816|9578.4891019816|9578.4891019816|9557.7656688685|9468.628520965|9429.3561987222|9429.3561987222|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701||9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|9420.8691402701|-10387.248393686|-10387.248393686|-10387.248393686|-10387.248393686|-10387.248393686|-10387.248393686|-10387.248393686|-10422.498215206|-10534.781078481|-10534.781078481|-10534.781078481|-10534.781078481|-10534.781078481|-10534.781078481|-10534.781078481|-10534.781078481|-10534.781078481|-10534.781078481|-10534.781078481|-10534.781078481|-10617.534531646|-10704.48281294|-10813.80046147|-10813.80046147|-10813.80046147|-10813.80046147|-10813.80046147|-10813.80046147|-10813.80046147|-10965.803038852|-10965.803038852|-11030.336709835|-11221.48523315|-11362.846303227|-11362.846303227|-11362.846303227|-11362.846303227|-11362.846303227|-11362.846303227|-11362.846303227|-11362.846303227|-11362.846303227|-11362.846303227||-11362.846303227|-11362.846303227|-11362.846303227|-11365.213305129|-11365.213305129||-11365.213305129|-11365.213305129|-11365.213305129|-11365.213305129|-11365.213305129|-11365.213305129|-11365.213305129|-11604.681450143|-12045.495972441|-12045.495972441|-12045.495972441|-12045.495972441|-12045.495972441|-12045.495972441|-12045.495972441||-12045.495972441|-12045.495972441|-12045.495972441||-12045.495972441|-12045.495972441|-12045.495972441|-12045.495972441|-12128.884413823|-12225.42712647|-12327.75427917|-12327.75427917|-12327.75427917|-12327.75427917|-12327.75427917|-12327.75427917|-12327.75427917|-12327.75427917|-12395.838087967|-12590.931208852|-12710.479120946|-12816.476807296|-12816.476807296|-12816.476807296|-12816.476807296|-12816.476807296|-12816.476807296|-12884.974230329|-13016.638033699|-13114.042259666|-13139.95836728|-13139.95836728|-13139.95836728|-13139.95836728|-13139.95836728|-13139.95836728|-13287.502097656|-13287.502097656|-13287.502097656|-13287.502097656|-13287.502097656|-13287.502097656|-13470.557886284|-13506.175429205|-13740.194921339|12474.009582429||12474.009582429|12474.009582429|12474.009582429|12474.009582429
10294|103202|/equities/king-slide|MSCI_EEM_SMALLCAP|||||950.89699203611|950.89699203611|950.89699203611|950.89699203611|950.89699203611|950.89699203611|950.89699203611|950.89699203611|950.89699203611|950.89699203611|941.82999115123|874.81110127914|849.19286791213|849.19286791213|849.19286791213|849.19286791213|849.19286791213|849.19286791213|849.19286791213|849.19286791213|849.19286791213|849.19286791213|849.19286791213|849.19286791213|849.19286791213||849.19286791213|849.19286791213|849.19286791213|813.60318656904|802.08678038227|802.08678038227|802.08678038227|802.08678038227|802.08678038227|802.08678038227|802.08678038227|802.08678038227|798.15197820252|797.72442022503|795.63824469447|792.39450871304|792.39450871304|792.39450871304|792.39450871304|792.39450871304|792.39450871304|792.39450871304|785.15222426016|785.15222426016|785.15222426016|785.15222426016|785.15222426016|785.15222426016|774.66913806685|770.79399187143|770.79399187143|770.79399187143|770.79399187143|755.88221319048|750.9166161735|750.9166161735|750.9166161735|749.57401797055|671.19335330062|-790.96806386128|-790.96806386128|-790.96806386128|-790.96806386128|-833.40895984586|-857.84328871763|-879.32587635292|-889.4401596062|-889.4401596062|-889.4401596062|-894.60017734022|-900.94464148913|-918.82737943237|-942.47486603596|817.38476889069|817.38476889069|817.38476889069|817.38476889069|817.38476889069|||817.38476889069|816.92752098965|800.41946776628|-907.56243518228|-907.56243518228||-907.56243518228|-907.56243518228|-907.56243518228|-907.56243518228|-907.56243518228|-907.56243518228|-932.62492798031|-935.97214220034|-953.69332754205|-953.69332754205|-953.69332754205|-953.69332754205|-961.43703060228|-963.76336733587|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-983.93795915687|-997.15328795208|-997.72587550231|-1005.6175514438|-1005.6175514438|-1005.6175514438|-1005.6175514438||-1032.2417238265|-1065.5463598072|886.15758978608|886.15758978608|886.15758978608|886.15758978608|886.15758978608|857.95287754009|834.11466362974|834.11466362974|821.12740403305|725.80822670338|712.62025189265|707.41139099183|675.06821221315|632.40912468128|623.51013853475|622.78904281639|621.20780798108|621.20780798108|621.20780798108|621.20780798108|615.34200886787|573.09507267638|573.09507267638|572.71674741821|553.18527490912|539.3725276768|||515.08058630755|446.75620700839|426.84904939423|426.84904939423|426.84904939423|419.94944369658|419.94944369658|415.77715966286|413.53017740318|406.5057526702|404.06194741133|400.18862048907|400.18862048907|400.18862048907|400.18862048907|400.18862048907|400.18862048907|396.98735609897|394.44060302603|394.44060302603|394.44060302603|394.44060302603|394.44060302603|394.44060302603|394.44060302603|394.44060302603|394.44060302603|394.44060302603|394.44060302603|394.44060302603|394.44060302603|394.44060302603|394.44060302603|394.44060302603|394.44060302603|394.44060302603|394.44060302603||394.44060302603|394.44060302603|394.44060302603|394.44060302603|394.44060302603|394.44060302603|394.44060302603|394.44060302603|394.44060302603|394.44060302603|394.44060302603|393.51733669559|390.18592966176|384.40103295752|377.83448106391|-388.67086012757|-388.67086012757||||-388.67086012757|-388.67086012757|-388.67086012757|-388.67086012757|-388.67086012757|-388.67086012757|-388.67086012757|-388.67086012757|-388.67086012757|-388.67086012757|-392.16206680842|-394.09674089824|-398.63526766471|-401.95585296079|-407.3398366231|-410.90537402567|390.93146766471|390.93146766471|390.93146766471|390.93146766471|390.93146766471|390.93146766471|390.93146766471|||390.93146766471|382.70163073857
10295|990832|/equities/c-d-international-investment-group|MSCI_EEM_SMALLCAP|-14.407020117342|-14.821133853661|-14.905793908502|-14.905793908502|-14.905793908502|-14.905793908502|-14.905793908502|-15.08088255289|-15.421275358001|-15.421275358001|-15.421275358001|-15.421275358001|-15.421275358001|-15.604750399898|-15.935569125207|-15.935569125207|-15.935569125207|-16.340632630489|-16.91181379016|-17.108481712066|-17.108481712066|-17.108481712066|-17.108481712066|-17.108481712066|-17.130740509661|-17.130740509661|-17.130740509661|-17.130740509661|-17.130740509661||-17.130740509661|-17.130740509661|-17.130740509661|||-17.130740509661|-17.130740509661|-17.130740509661|-17.130740509661|-17.130740509661|-17.130740509661|-17.130740509661|-17.130740509661|-17.130740509661|-17.130740509661|-17.306377846038|-17.495976030866|-17.551084637686|-17.736760430915|-17.919733795173|-18.277696231568|-18.277696231568|-18.512318748404|-18.512318748404|-18.512318748404|-18.512318748404|-18.512318748404|-18.512318748404|-18.512318748404|-18.512318748404|-18.512318748404|-18.512318748404|-18.512318748404|-18.512318748404|-18.512318748404|-18.900353796139|-19.341504607879|-19.417903238943|-19.417903238943|-19.417903238943|-19.417903238943|-19.559892555531|-19.598770243654|-19.880855355803|-19.972062625425|-20.056496725574|-20.056496725574|-20.335798228836|-20.335798228836||-20.371997900645|-20.493330818459|-20.838144150094|-20.904245366868|-20.904245366868|-20.904245366868|-20.904245366868|-20.904245366868|-20.904245366868|-20.904245366868|-20.904245366868|-20.904245366868|-21.415487854344|-21.415487854344||-21.452455335024|-21.452455335024|-21.673838833044|-21.782042957092|-21.883576520389|-21.883576520389|-21.883576520389|-21.883576520389|-21.883576520389|-21.883576520389|-21.883576520389|-21.883576520389|-21.883576520389|-21.883576520389|-21.883576520389||-21.883576520389|-21.883576520389|-21.883576520389|-21.883576520389||-21.883576520389|-21.883576520389|-21.883576520389|-21.883576520389|-21.883576520389|-21.883576520389|-21.883576520389|-22.052862626652|-22.135402024167|-22.760447515799|19.875132985213|19.875132985213|19.875132985213|19.875132985213|19.875132985213|19.875132985213|19.875132985213|19.875132985213|19.875132985213|19.875132985213|19.327599478215|19.327599478215|19.327599478215|19.327599478215|18.538998869227|18.398887929174|-20.435306169433|-20.435306169433|-20.435306169433|-20.435306169433|-20.435306169433|-20.435306169433|-20.435306169433||-20.435306169433|-20.435306169433|-20.435306169433|-20.435306169433|-20.435306169433|-20.435306169433|-20.476006182608|-20.476006182608|-20.476006182608|-20.476006182608|-20.476006182608|-20.476006182608|-20.625078677672|-20.625078677672|-20.625078677672|-20.625078677672||-21.01230928582|-21.210996050879|-21.210996050879|-21.210996050879|-21.210996050879|-21.210996050879|-21.210996050879|-21.210996050879|-21.779995747331|-21.779995747331|-21.779995747331|-21.779995747331|-21.779995747331|-21.786414088442|-21.786414088442|-22.684904034087|-23.079337578293|-23.701959869592||-23.701959869592|-23.910752416796|-23.910752416796|-24.073059109788|-24.075355641119|-24.075355641119|-24.075355641119|-24.450395919738|-24.889327951999|-25.185363501014|-25.817070980537|-25.980077977168|-26.412126913372|-26.412126913372|-26.412126913372|-26.412126913372|-26.444029585855|-26.91430671914||-26.91430671914|-26.91430671914|-27.263119360955|-27.284021109509|24.159326610721|24.159326610721|24.159326610721|24.159326610721|24.159326610721|24.159326610721|24.159326610721|23.789835291565|23.789835291565|23.789835291565|||23.789835291565||23.789835291565|23.789835291565|23.789835291565|23.789835291565|23.789835291565|23.789835291565|23.789835291565|23.789835291565|23.458149412673|23.426335867185|23.426335867185|23.426335867185|23.426335867185|23.426335867185|23.426335867185|23.426335867185|23.426335867185|23.426335867185|23.426335867185|23.426335867185|23.426335867185|23.269241610434|23.269241610434|23.269241610434|23.269241610434|23.269241610434|23.269241610434|23.269241610434|23.269241610434
10296|18693|/equities/grendene-on-nm|MSCI_EEM_SMALLCAP|-6.7769683858634|-6.7769683858634|-6.8549649473562|-6.9760720196183|-7.0095246569774|6.589514826297|6.589514826297|6.589514826297|6.589514826297|6.589514826297|6.589514826297|6.589514826297|6.589514826297|6.589514826297|6.589514826297|6.589514826297|6.589514826297|6.589514826297|6.589514826297|6.589514826297|6.589514826297|6.589514826297|6.589514826297|6.589514826297|6.5083642539238|6.5083642539238|6.5083642539238|6.5083642539238|6.5083642539238|||6.5083642539238|6.4494681899415|6.4494681899415||6.4494681899415|6.4494681899415|6.4494681899415|6.4494681899415|6.4494681899415|6.4494681899415|6.4494681899415|6.4185122225815|6.4185122225815|6.4185122225815|6.4185122225815|6.4185122225815|6.4185122225815|6.4185122225815|6.4185122225815|6.4185122225815|6.4185122225815|6.4185122225815|6.4185122225815|6.4185122225815|6.4185122225815|6.4185122225815|6.4185122225815|6.4185122225815|6.4185122225815|6.4185122225815|6.4185122225815||6.3872357710792|6.2735952651714|6.1301060557602|6.0595753664144|6.0595753664144|6.026450848183|6.026450848183|5.9499452374611||-6.6652121487423|-6.6652121487423|-6.6652121487423|-6.7831922572723|-6.7831922572723|-6.7831922572723|-6.8044302909213|-6.8044302909213|-6.8044302909213|-6.8044302909213|-6.8293670778625|-6.9376300049218|-7.0399695260903|-7.0399695260903||-7.0399695260903|-7.0399695260903|-7.0399695260903|-7.0399695260903|-7.0840108470398|-7.0840108470398|-7.0840108470398|-7.0840108470398|-7.0840108470398|-7.0840108470398|-7.1061230849644|-7.1740410945322|-7.1740410945322|-7.3322679887774|-7.3884913081138|-7.3884913081138|-7.3884913081138|-7.3884913081138|-7.3884913081138|-7.3884913081138|-7.3884913081138|-7.3884913081138|-7.3884913081138|-7.3884913081138||-7.4165500193511|-7.4165500193511|-7.4165500193511|-7.4165500193511|-7.4165500193511|-7.5183887514444|-7.5408504049684|-7.5408504049684|-7.5672345380725|-7.5672345380725|-7.5672345380725|-7.5672345380725|-7.5672345380725|-7.5672345380725|-7.6435941568946|7.1420941415615|7.1420941415615|7.1420941415615|7.1420941415615|7.1420941415615|7.1420941415615|7.1420941415615|7.1420941415615|7.1420941415615|7.1420941415615|7.1420941415615|7.1420941415615|7.1420941415615|7.1420941415615|7.1420941415615|7.1420941415615|7.13566036392|7.0415112214653|7.0415112214653|7.0415112214653|7.0415112214653|7.0415112214653|7.0415112214653|7.0415112214653|7.0415112214653|7.0415112214653|7.0415112214653|7.0415112214653|7.0415112214653|7.0166789643597|6.9733178919496|6.9733178919496|6.9733178919496|6.9493327685453|6.9493327685453|6.9493327685453|6.9493327685453|6.9493327685453|6.9493327685453|6.9493327685453|6.9493327685453|6.9493327685453|6.9493327685453|6.9493327685453|6.9493327685453|6.9493327685453|6.9493327685453|6.9493327685453|6.8814810722247||-7.5725193673906|-7.5725193673906|-7.5725193673906|-7.5725193673906|-7.5725193673906|-7.5725193673906|-7.5725193673906|-7.5725193673906|-7.5725193673906|-7.5725193673906|-7.5725193673906|-7.5725193673906|-7.5725193673906|-7.5725193673906|-7.5725193673906|-7.5725193673906|-7.5725193673906|-7.5725193673906|-7.5725193673906|-7.6704557538692|-7.6704557538692|-7.7410621511344|-7.7861070910114|-7.7861070910114|-7.7861070910114|-7.8184522830798|7.5667193506213||7.424133046253|7.2580902142882|7.2580902142882|7.2580902142882|7.2567668009202||7.0940510739594|7.0940510739594|7.0940510739594|7.0940510739594|7.0550567562612|6.9995076584851|6.937785855933|6.8080957907261|6.7962418881647||6.7962418881647|6.7962418881647|6.7962418881647|6.7962418881647|6.7962418881647|6.7962418881647|6.7962418881647|6.7962418881647|6.7962418881647|6.7962418881647|6.7962418881647|6.7962418881647|6.7962418881647|6.7962418881647|6.7962418881647|6.7962418881647|6.7962418881647|6.7962418881647|6.7119503971306|6.7119503971306|6.7119503971306|6.5510558283293|6.3395066433443|6.2145975379151|6.2145975379151|6.2145975379151|6.0745527245383|6.0358039634579|6.0358039634579|6.0358039634579|6.0358039634579
10297|18019|/equities/boc-india|MSCI_EEM_SMALLCAP|5267.0724076785|5267.0724076785|5267.0724076785|5267.0724076785|5267.0724076785|5267.0724076785|5267.0724076785|5267.0724076785|5267.0724076785|5267.0724076785||5266.5248974206|5228.2793571068|5228.2793571068||5212.8075756048|-5779.1692627828|-5812.9687500973|-5881.7820639101|-5894.6467376779|-5902.2351176022|-5917.4224830997|-5953.8027589997|-5981.4442215895|-5981.4442215895|-5981.4442215895|-5981.4442215895|-5981.4442215895|-6025.9745253513|-6025.9745253513|-6025.9745253513|-6025.9745253513|-6025.9745253513|-6025.9745253513||-6025.9745253513|-6025.9745253513|-6025.9745253513|-6091.3243966577|-6112.5821024862|-6112.5821024862|-6112.5821024862|-6137.4105880489|-6182.422907775|-6182.422907775|-6182.422907775|-6182.422907775|-6182.422907775|-6182.422907775|-6182.422907775|-6182.422907775|-6182.422907775|-6214.8253662778|-6303.7504069753||5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163||5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163||5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5886.6049551163|5680.9054894087|-6307.0995321674|-6355.8825910801|-6368.0221335351|-6432.7718005401|-6432.7718005401|-6439.1855183953|-6445.4882637638||-6445.4882637638|-6445.4882637638|-6445.4882637638|-6445.4882637638|-6456.2982661611|-6564.1729053266|-6589.2544599093|-6589.2544599093||-6589.2544599093|-6665.7883213402|6008.5444140072|6008.5444140072|6008.5444140072|6008.5444140072|6008.5444140072|6008.5444140072|6008.5444140072|6008.5444140072|6008.5444140072|5778.0105576642|5529.5504134637|5447.9396683885|5441.7154252235|5441.7154252235|5441.7154252235|5441.7154252235|5441.7154252235|5009.9560768543|4740.4838731126|4740.4838731126|4740.4838731126|4740.4838731126||4740.4838731126|4740.4838731126|4740.4838731126|4740.4838731126|4740.4838731126|4740.4838731126|4681.2764605765|4624.4122220753|4624.4122220753|4624.4122220753|4469.4357534777|4373.7394737267|4373.7394737267|4373.7394737267|4373.7394737267|4286.5273395141|4274.0358025851|4203.4255691639|4203.4255691639|4203.4255691639|4203.4255691639|4203.4255691639|4203.4255691639|4203.4255691639|4203.4255691639|4203.4255691639|4203.4255691639|4203.4255691639|4203.4255691639|4203.4255691639|4203.4255691639|4203.4255691639||4203.4255691639|4203.4255691639|4203.4255691639|4203.4255691639|4203.4255691639|4203.4255691639|4203.4255691639|4203.4255691639|4203.4255691639|4203.4255691639|4203.4255691639|4050.6865590536|3900.7770035491|-4124.2642804557|-4124.2642804557|-4124.2642804557|-4124.2642804557|-4124.2642804557|-4124.2642804557|-4124.2642804557|-4124.2642804557|-4124.2642804557|-4124.2642804557|-4124.2642804557|-4124.2642804557|-4124.2642804557|-4124.2642804557|3878.7492765353|3878.7492765353|3878.7492765353|3878.7492765353|3878.7492765353|3878.7492765353|3878.7492765353|3878.7492765353|3878.7492765353|3878.7492765353|3878.7492765353|3878.7492765353|3878.7492765353|3878.7492765353|3878.7492765353||3878.7492765353|3878.7492765353|3878.7492765353|3878.7492765353|3878.7492765353|3878.7492765353|3878.7492765353|3878.7492765353|3878.7492765353|3878.7492765353||3878.7492765353|3878.7492765353|3878.7492765353|3824.7935483639||3774.2511865502|-4074.918630921||-4074.918630921|-4074.918630921||-4074.918630921|-4074.918630921|-4074.918630921|-4074.918630921|-4074.918630921|-4074.918630921|-4074.918630921|-4074.918630921|-4074.918630921|-4074.918630921|-4106.6374273688|-4184.2082255053|3698.5224393357|3698.5224393357|3666.5027971785|3530.9732807888||3530.9732807888|3530.9732807888|3530.9732807888|3530.9732807888|3530.9732807888|3530.9732807888|3530.9732807888|3470.8729541317
10298|1012848|/equities/chang-wah-technology-co-ltd|MSCI_EEM_SMALLCAP|||||32.370828372314|32.370828372314|32.370828372314|32.370828372314|32.370828372314|32.370828372314|32.370828372314|32.370828372314|32.370828372314|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049|32.116940528049||32.116940528049|32.116940528049|32.116940528049|31.821599145613|31.012889168751|-33.960679506713|-34.154646326947|32.649898501772|32.649898501772|32.649898501772|32.649898501772|32.533221744319|32.478580606006|32.456455173876|32.456455173876|32.456455173876|32.456455173876|32.456455173876|32.456455173876|32.456455173876|32.456455173876|32.321060329439|32.190065337289|32.100074292409|31.994526864409|31.882808262904|31.71423080983|31.523743247571|31.523743247571|31.073602464004|30.837337469837|30.641485399429|30.572531470438|30.572531470438|30.572531470438|30.572531470438|30.572531470438|30.572531470438|-33.000230314801|-33.000230314801|-33.000230314801|-33.000230314801|-33.000230314801|-33.000230314801|-33.000230314801|-33.000230314801|-33.000230314801|-33.000230314801|-33.000230314801|-33.000230314801|-33.000230314801|-33.339143967705|-33.476827965928|-34.006176097204|-34.006176097204|-34.006176097204|-34.006176097204|-34.670750519754|||-35.059910761151|-35.059910761151|-35.059910761151|-35.140813003766|-35.140813003766||-35.140813003766|-35.140813003766|-35.523124203403|-35.530092103637|-35.530092103637|-36.000101786363|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-36.640725101032|-37.303583530363|-37.330394143016|-37.330394143016|-37.330394143016|-38.004497797586|-38.004497797586|-38.260553871368|-38.370061594883|-38.850065980398|-39.142674676238|-39.142674676238|-39.544637935756||-40.207932650379|-40.681034921862|-40.736463445765|-40.736463445765|-41.438252480874|-41.438252480874|-41.438252480874|-41.438252480874|-41.438252480874|-41.438252480874|-41.438252480874|-41.438252480874|-41.771507683617|-41.771507683617|-41.771507683617|-43.518341955457|41.799519460266|41.799519460266|41.799519460266|41.799519460266|41.799519460266|41.199464710625|40.763295818338|-43.904015522322|-43.904015522322|-43.904015522322|-43.904015522322|-43.904015522322|||-43.904015522322|-43.904015522322|-43.904015522322|-43.904015522322|-43.904015522322|-43.904015522322|-43.904015522322|40.570881820041|40.570881820041|40.570881820041|40.570881820041|40.570881820041|40.570881820041|-43.242614408956|-43.242614408956|-43.242614408956|-43.242614408956|-43.242614408956|-43.242614408956|-43.242614408956|-43.242614408956|-43.242614408956|-43.242614408956|-43.242614408956|-43.242614408956|-43.242614408956|-43.242614408956|-43.242614408956|-43.242614408956|-43.880683100473|-43.972980247881|-44.575534329311|-44.914239017924|-44.914239017924|-45.168600392297|41.1218230572|41.1218230572||41.1218230572|41.1218230572|41.1218230572|41.1218230572|41.1218230572|41.1218230572|41.1218230572|41.1218230572|41.1218230572|41.1218230572|41.1218230572|41.1218230572|41.1218230572|41.1218230572|41.1218230572|41.1218230572|41.1218230572||||38.088136391138|-41.846749844404|-41.846749844404|-41.846749844404|-41.846749844404|-41.846749844404|-41.846749844404|-41.846749844404|-41.846749844404|-41.846749844404|-41.846749844404|-41.846749844404|37.315261021106|37.315261021106|37.315261021106|37.315261021106|37.315261021106|36.172512415215|35.513904336608|33.832113640746|32.538459558443|32.510926669705|32.510926669705|||32.510926669705|32.510926669705
10299|20941|/equities/pampa-energia-sa|MSCI_EEM_SMALLCAP|-49.631945385191|-49.631945385191|-50.017719230887|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801||44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801|44.639637340801||44.639637340801|44.639637340801|44.639637340801|44.639637340801||44.639637340801|44.639637340801|44.639637340801|43.570151185213|43.080166339012|42.520363300342|42.520363300342|41.679826808526|41.279806429097|40.669995950272|40.605484510583|40.523506934027|40.151461290863|40.151461290863|40.151461290863|40.151461290863|40.151461290863|40.151461290863|40.151461290863|40.151461290863|38.054501103879||38.054501103879|38.054501103879|38.054501103879|-41.196912613032|-41.196912613032|-41.862254503168|-42.092974952237|-42.092974952237|-42.092974952237|-42.092974952237|-42.092974952237|-43.089417461307|-43.39353222664|-43.39353222664|-43.39353222664|-43.39353222664|-43.39353222664|-44.731541790519|37.389901681583|37.389901681583|37.389901681583|37.389901681583|37.389901681583|37.389901681583|37.389901681583|37.389901681583|36.266001749746|36.128470756485|36.128470756485|36.128470756485|36.128470756485|-40.708075634496|-40.708075634496|-40.708075634496|-40.708075634496|-40.708075634496|-41.615084029852|-42.145648057393|-43.205164016543|-43.953514590592|-44.266313076425|-44.266313076425|-44.932848083099|-45.007032479855|-45.007032479855|-45.007032479855|-45.007032479855|-45.007032479855|-45.007032479855|-45.007032479855|-45.007032479855|-45.007032479855|-45.007032479855|-46.672857591414|-47.401679274002|41.61408279269|41.61408279269||41.61408279269|41.61408279269|41.61408279269|41.61408279269|40.636758675499|40.450485211737|40.450485211737|40.21596503934|38.704139452077|-45.111837558423|-45.111837558423|-45.111837558423|-45.111837558423|-45.111837558423|-45.111837558423|-45.111837558423|-45.111837558423|-45.111837558423|-45.111837558423|-45.111837558423|-45.711969777913|-46.052238750175|40.241077175651|40.241077175651|40.241077175651|40.241077175651|40.241077175651|40.241077175651|40.241077175651|40.241077175651|40.10010295987|40.10010295987|40.10010295987|40.10010295987|39.007335833707|38.749392449608|38.749392449608|38.533917827238|38.533917827238|38.533917827238|38.533917827238|38.533917827238|38.533917827238||38.533917827238|38.533917827238|38.533917827238|38.533917827238|38.533917827238|38.533917827238|38.533917827238|38.533917827238|38.533917827238|37.578462197636||36.333022148204|36.333022148204|36.333022148204|36.333022148204|36.333022148204|36.333022148204|36.333022148204|36.333022148204|35.722578930405|34.867595380707|34.403715868972|33.268151994306|32.689611347317|32.689611347317||32.497847536472|32.497847536472|32.497847536472|32.497847536472|32.497847536472|32.497847536472|32.497847536472|32.497847536472|32.497847536472|32.497847536472|32.497847536472|-37.225954637372|-37.225954637372|-37.225954637372|-37.225954637372|-37.225954637372|-37.225954637372|-37.318702638693|33.368245055114|33.368245055114|33.368245055114|33.368245055114|33.368245055114|33.368245055114|33.368245055114|33.368245055114|33.368245055114|33.368245055114|33.368245055114|33.368245055114|33.368245055114|32.571123893432|31.687280239189|30.820867712326|29.994297008854||29.49915947422|29.481880285893|29.481880285893|29.481880285893|28.467038581277|28.419938155046|28.419938155046|26.993853432195|-32.322043067259|-32.322043067259|-32.322043067259|-32.322043067259|-32.322043067259|-32.322043067259|-32.322043067259|-32.322043067259|-32.322043067259|-33.904215633916|-34.196855664306|-35.136038700798|31.431379509431|31.431379509431|31.431379509431|31.431379509431|31.431379509431|31.431379509431|31.431379509431|31.431379509431|31.431379509431|31.431379509431|31.431379509431
10300|1123045|/equities/cstone-pharmaceuticals|MSCI_EEM_SMALLCAP|-1.8955782972068|-1.8955782972068|-1.8955782972068|-1.8955782972068|-1.8955782972068|-1.9595313759083|-1.98670150521|-2.0374461929291|-2.0938290468288|-2.1698101020999|-2.2012415875616|-2.2012415875616|-2.2012415875616|-2.2012415875616|-2.2430461699899|-2.3300513421094|-2.3556125798265|-2.440125012667|-2.5118056936077|-2.5575617996644|-2.6328464578468|-2.6460164409034|-2.6460164409034|-2.6460164409034|-2.6460164409034|-2.7566849237408|-2.8263716623733|-2.8263716623733|-2.8263716623733||-2.8501463757225|-2.8501463757225|-2.8501463757225|||2.1455342507982|2.1455342507982|2.1455342507982|2.1455342507982|2.1455342507982|2.1455342507982|2.1455342507982|2.1455342507982|1.9189268059889|-2.4662076635709|-2.4662076635709|-2.4662076635709|-2.4662076635709|-2.4662076635709|-2.528564179777|2.1616899866706|2.1616899866706|2.1616899866706|2.1616899866706|2.1616899866706|2.1616899866706|2.1291219778848|2.1291219778848|2.1291219778848|2.0458543148706|2.0458543148706|2.0458543148706|2.0458543148706|2.0458543148706|2.0458543148706|2.0458543148706|2.0458543148706|1.9948382208822|1.9448202131057|1.9192446732813|1.8378268739296|1.8378268739296|1.8378268739296|1.8378268739296|1.7292521155226|1.6571009505375|1.6571009505375|1.6571009505375|1.6571009505375||1.6571009505375|1.6571009505375|1.6571009505375|1.6571009505375|1.6571009505375|1.6571009505375|1.6571009505375|-1.9795459845047|-1.9795459845047|-1.9795459845047|-1.9795459845047|-1.9795459845047|-1.9894955200598|-2.0833283180049||-2.1795024679014|-2.1795024679014|-2.1795024679014|-2.1795024679014|-2.1795024679014|-2.1795024679014|-2.216669465205|-2.2651882978512|-2.288542558996|-2.3006028624024|-2.3145587545463|-2.3711763732774|-2.4242566833171|-2.4242566833171|-2.4242566833171||-2.4242566833171|-2.4242566833171|-2.4242566833171|-2.4242566833171||-2.4242566833171|-2.4242566833171|-2.4242566833171|-2.4242566833171|-2.4242566833171|-2.4242566833171|-2.4242566833171|-2.4242566833171|-2.4242566833171|-2.4242566833171|-2.4242566833171|-2.4242566833171|-2.4242566833171|-2.4242566833171|-2.4242566833171|-2.4480629109975|-2.4634726194242|-2.4634726194242|-2.5883028670261|-2.6808920220214|-2.7009911620703|-2.7659756989352|-2.7659756989352|-2.7659756989352|-2.7659756989352|-2.7659756989352|-2.7659756989352|-2.7659756989352|-2.7659756989352|-2.8005284833767|-2.8228093703432|-2.8525660258579|-2.8860152329049||-2.8860152329049|-2.8860152329049|-2.8860152329049|-2.8860152329049|-2.8860152329049|-2.8860152329049|-2.8860152329049|-2.8860152329049|-2.8860152329049|-2.8860152329049|-2.8860152329049|-2.8860152329049|-2.8860152329049|-2.8860152329049|-2.8860152329049|-2.8860152329049||-2.8860152329049|-2.8860152329049|-2.8860152329049|-2.8860152329049|-2.8860152329049|-2.8860152329049|-2.9150169386954|-2.9616854869095|-3.0268727897237|-3.1070807640895|-3.1903063473484|-3.1903063473484|-3.1903063473484|-3.1903063473484|-3.1903063473484|-3.1903063473484|-3.2320071787063|-3.2811189989716||-3.3201321474348|-3.4003939945885|-3.4003939945885|-3.4003939945885|-3.441548886055|-3.4433957013196|-3.4433957013196|-3.4433957013196|-3.4433957013196|-3.5354879512799|-3.5354879512799|-3.5354879512799|-3.5616532182707|-3.5763901939973|-3.5763901939973|-3.5763901939973|-3.5763901939973|-3.7004335181564||-3.8067080862544|-3.8067080862544|-3.9163421797777|-3.9781580156777|-3.9835038695726|-3.9835038695726|-3.9835038695726|-3.9835038695726|-3.9835038695726|-3.9835038695726|-3.9835038695726|-3.9835038695726|-3.9835038695726|-3.9835038695726|||-3.9835038695726||-3.9835038695726|-3.9835038695726|-3.9851356742032|-3.9851356742032|-3.9851356742032|-4.0540396766803|-4.0911552196235|-4.1040614054701|-4.1945127697014|-4.2567861184222|-4.2567861184222|-4.2567861184222|-4.2567861184222|-4.2567861184222|-4.2567861184222|-4.2567861184222|-4.2567861184222|-4.3253179506839|-4.4523377965302|-4.4523377965302|-4.4523377965302|-4.4523377965302|-4.4523377965302|-4.4523377965302|-4.4523377965302|-4.4523377965302|-4.4523377965302|-4.5975976068014|-4.6388858888171
10301|39904|/equities/shriram-city-union-finance-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10302|103536|/equities/shin-zu-shing|MSCI_EEM_SMALLCAP|||||152.34157138444|149.71285709383|134.12539677092|125.46653922336|125.46653922336|125.29615469262|122.94017188069|120.48907986743|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821|117.37961497821||117.37961497821|117.37961497821|112.69957219801|-126.51224664195|-126.51224664195|-126.51224664195|-126.93027404662|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|115.24342646323|113.27047384803|107.96719316448|103.07465907164|101.49541710788|101.49541710788|101.49541710788|98.050463453199|96.111626059109|94.101807495283|90.640895097705|89.212103968696|86.796786341221|86.264959419535|86.264959419535|86.264959419535|86.264959419535|86.103039362752|86.103039362752|85.554646032145|85.554646032145|85.554646032145|85.554646032145|85.554646032145|84.855164970613|81.916847932842|80.18009809294|80.18009809294|80.18009809294|||80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294||80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294|80.18009809294|-83.617116839056|-83.617116839056|-83.617116839056|-83.617116839056|-83.617116839056|-83.617116839056|-83.841239406406|-84.732897549918|-84.732897549918|-84.732897549918|-84.732897549918|-84.732897549918|-85.425445536829|-86.633825492038|-87.868398927895|-87.868398927895|-87.868398927895|-87.868398927895|-87.868398927895|-87.868398927895||-89.076002623469|-89.601114195619|-90.284569124418|-90.836508755867|-90.836508755867|-91.821896479065|-91.821896479065|-91.821896479065|-91.821896479065|-91.821896479065|-91.821896479065|-91.821896479065|-91.821896479065|-91.821896479065|-91.821896479065|-91.821896479065|-91.821896479065|-92.07432992981|-92.604808574762|-93.115194057052|-93.115194057052|-93.444662013125|-93.764626037527|-93.764626037527|-93.764626037527|-93.764626037527|-93.855139956925|89.947331903757|||89.947331903757|89.947331903757|89.947331903757|89.947331903757|89.947331903757|89.947331903757|89.947331903757|89.947331903757|89.947331903757|89.947331903757|89.947331903757|89.947331903757|89.947331903757|89.57480949647|89.499791720253|88.427547881716|87.963256256681|87.963256256681|87.963256256681|87.963256256681|87.963256256681|87.963256256681|87.963256256681|87.748065304869|87.63335224188|87.63335224188|87.63335224188|86.825949732866|86.701053902404|-89.994179732274|-89.994179732274|-89.994179732274|-89.994179732274|-89.994179732274|-90.154646351018|-90.637329987656|-90.637329987656||-90.637329987656|-90.637329987656|-90.637329987656|-91.216636517916|86.197316023189|86.197316023189|86.197316023189|86.197316023189|86.197316023189|86.197316023189|86.197316023189|86.080016767633|86.080016767633|-89.264679740521|-89.264679740521|-89.264679740521|-89.264679740521||||-89.264679740521|-89.264679740521|-89.264679740521|-89.264679740521|-89.264679740521|-89.264679740521|-89.264679740521|-89.264679740521|-89.264679740521|-89.264679740521|-89.264679740521|-89.264679740521|-89.471863241828|-89.874295627449|85.561560494531|85.561560494531|85.561560494531|85.561560494531|85.507287827718|85.453572953253|85.453572953253|85.453572953253|85.453572953253|||85.453572953253|85.453572953253
10303|102497|/equities/eastern-water|MSCI_EEM_SMALLCAP|-4.1754170293789|-4.1793522697004|-4.199979142838|-4.199979142838|-4.199979142838|-4.199979142838|-4.219936284008|-4.219936284008|-4.219936284008|-4.219936284008|-4.2610402996699|-4.2622670261241|-4.2769633761355|-4.2955148740287|4.1337892123686|4.1337892123686|4.1337892123686|4.1337892123686|4.1337892123686|4.1337892123686|4.1337892123686|4.1337892123686|4.1337892123686|4.1337892123686|4.1337892123686|4.1337892123686|4.1286546465012|4.061597674219|-4.2522866407909|||-4.2522866407909|-4.2522866407909|-4.2522866407909|-4.2522866407909|-4.2522866407909|-4.2522866407909|-4.2522866407909|-4.2522866407909|-4.2522866407909|-4.2522866407909|-4.2522866407909|-4.2580962887382|-4.2867736541536||-4.2883625986284|-4.2883625986284|-4.2948047581287||-4.2948047581287|-4.2948047581287|-4.3120053016446|-4.3133392558387|-4.3231349445041|-4.3231349445041|-4.345705506609|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3515277298471|-4.3612688716278|-4.3612688716278||-4.4018134639128|-4.4018134639128|-4.4108809008844|-4.4108809008844|-4.4632012330434||-4.480618501757|-4.480618501757|-4.498464850424|-4.5005163658971|-4.5576082602278|-4.5576082602278|-4.5576082602278|-4.6095646901413|-4.6203880500167|-4.6203880500167|-4.6203880500167|-4.6203880500167|-4.6203880500167|-4.6203880500167|-4.6203880500167|-4.6203880500167|-4.6426533804304|-4.7385036797398|-4.7872262896292|4.5930563903096|4.5930563903096|4.5930563903096|4.5930563903096|4.5930563903096|4.5930563903096|4.5930563903096|4.5930563903096|4.5930563903096|4.5930563903096|4.5930563903096|4.5930563903096|4.5833959553244|4.5722173052073|4.5722173052073|4.4780187956757|4.420020937066|4.4099023831979|4.4099023831979|4.3994514347867|4.3994514347867|4.3994514347867|4.3994514347867|4.3994514347867||4.3994514347867|4.3994514347867|4.3994514347867|4.3994514347867|4.3994514347867|4.3994514347867|4.3994514347867|4.3994514347867||4.3994514347867||4.360399774966|4.360399774966|4.360399774966|4.3182219976158|4.2412617581826|4.2412617581826|4.1591797821767|-4.4348614306351|-4.4348614306351|-4.4348614306351|-4.4348614306351|-4.4348614306351|-4.4348614306351|-4.4348614306351|-4.4348614306351|-4.4348614306351|-4.4348614306351|-4.4348614306351|-4.4348614306351|-4.4348614306351|-4.4348614306351|-4.4348614306351|-4.4348614306351|-4.4442905155708|-4.4669894871766|-4.7255439159666|-4.9039376441411|-5.0165975561597|-5.0817751079641|-5.1230834225639|4.9128259762648|4.9128259762648|4.9128259762648|4.9128259762648|4.9128259762648|4.9128259762648|4.9128259762648|4.9128259762648||4.9128259762648|4.9128259762648|4.9128259762648|4.9128259762648|4.9128259762648|4.9128259762648|4.9128259762648|4.9128259762648|4.9128259762648|4.9128259762648|4.9128259762648|4.9128259762648|4.9128259762648|4.9128259762648|4.9128259762648|4.9128259762648|4.9128259762648|-5.1029276075349|-5.1029276075349|-5.1029276075349|||-5.1029276075349|-5.1029276075349||-5.1029276075349|-5.1029276075349|-5.1088084581147|-5.1110808055918|-5.1110808055918|-5.1110808055918|-5.1110808055918|-5.1110808055918|-5.1110808055918|-5.1110808055918|||-5.1110808055918|-5.1110808055918|-5.1110808055918|-5.1223120072728||-5.1247911297884|-5.1499890530068|-5.1499890530068|-5.1755433837527|-5.1791205924688|-5.1791205924688|-5.1791205924688|-5.1791205924688|-5.1791205924688|-5.1791205924688|-5.1791205924688|-5.1791205924688|-5.1791205924688|-5.1791205924688|-5.1791205924688|-5.2179117513959|-5.2199019671882|-5.3160022366273|-5.415558005729|-5.4422865458756|-5.4692888032629|-5.4692888032629||-5.4692888032629|-5.489862728908|-5.489862728908|-5.5748473017241|5.1535860517206|5.1535860517206|5.1535860517206
10304|954965|/equities/general-interface-solution-gis-hold|MSCI_EEM_SMALLCAP|||||-64.020171749581|-65.105746600351|-65.93971925016|-66.516353874689|-66.577085459853|-66.577085459853|-66.577085459853|-66.577085459853|-66.577085459853|-66.577085459853|-66.577085459853|-66.577085459853|-66.577085459853|-66.577085459853|-66.802318322024|-66.839896068849|-66.839896068849|-67.02766297689|-67.230735284652|62.797025469869|62.797025469869|62.797025469869|62.797025469869|62.797025469869|62.797025469869||62.797025469869|62.797025469869|62.797025469869|62.797025469869|62.797025469869|62.797025469869|62.377824133433|62.377824133433|62.377824133433|62.377824133433|62.199292451576|62.199292451576|62.199292451576|62.199292451576|62.199292451576|62.199292451576|62.199292451576|62.199292451576|62.199292451576|62.199292451576|62.199292451576|62.199292451576|62.132544286202|61.872218511982|61.872218511982|61.872218511982|59.891354665142|59.796457701254|59.796457701254|59.796457701254|59.796457701254|59.796457701254|56.460376211501|-59.292328850977|-59.292328850977|-59.292328850977|-59.292328850977|-59.292328850977|-59.292328850977|-59.292328850977|-59.292328850977|-59.292328850977|-59.292328850977|-59.292328850977|-59.292328850977|-59.713699147163|-60.298553887405|-60.51488092333|-60.51488092333|-61.222090169124|-61.373314535458|-61.373314535458|-61.373314535458|-61.373314535458|-61.373314535458|-61.373314535458|-61.373314535458|-61.373314535458|||-61.373314535458|-61.373314535458|-61.373314535458|-61.996686632053|-61.996686632053||-62.601873272675|-63.252079294807|-63.90394991629|-63.90394991629|-63.90394991629|-64.632291834024|-64.632291834024|-64.632291834024|-64.632291834024|-64.632291834024|-64.632291834024|-64.632291834024|-64.632291834024|-64.632291834024|-65.213656152252|-65.271160706328|-65.271160706328|-65.271160706328|-65.271160706328|-65.271160706328|-65.271160706328|-65.271160706328|-65.271160706328|-65.684622879875|-65.92180434427|-66.579781121251|-66.866423468057|-67.546822506046|-67.546822506046|-67.814089143358|-67.814089143358|-67.814089143358|-68.704541458115|-69.782825537771|-70.851758986575|-70.851758986575|-70.851758986575|-70.851758986575|-70.851758986575|-70.851758986575||-70.923679147477|-70.923679147477|-70.923679147477|-70.923679147477|-70.923679147477|-70.923679147477|-70.923679147477|-70.923679147477|-71.154088958894|-71.554539133879|-71.660602174172|-72.448698152906|-72.448698152906|-72.448698152906|-72.521232786746|-72.521232786746|-72.573592070044|-73.15954640541|-74.566160129546|-75.91795764923|-76.254268975904|-76.254268975904|-76.388605736717|-76.388605736717|-76.88178110015|72.947174721066|72.947174721066|72.947174721066|||72.947174721066|72.947174721066|72.947174721066|72.947174721066|72.947174721066|72.947174721066|72.947174721066|72.947174721066|72.947174721066|72.947174721066|72.947174721066|72.947174721066|72.947174721066|-77.470542436351|-77.470542436351|-77.470542436351|-77.545047660127|-77.824795934895|-77.824795934895|-77.824795934895|-77.824795934895|-77.824795934895|-77.824795934895|-77.824795934895|-77.824795934895|-77.824795934895|-77.824795934895|-77.824795934895|-78.983107696351|-80.062477742665|-80.062477742665|-80.613555792223|-80.613555792223|-81.565063347696|-82.238956732086|-83.193287207607|-83.428140605961||-83.428140605961|-83.428140605961|-83.428140605961|-84.103486340879|-84.325313552129|-84.325313552129|-84.325313552129|-84.325313552129|-84.325313552129|-84.325313552129|-84.325313552129|-84.325313552129|-84.325313552129|-84.325313552129|-84.325313552129|-84.325313552129|-84.325313552129||||-84.325313552129|-84.325313552129|-84.325313552129|-84.325313552129|-84.325313552129|-84.325313552129|-84.325313552129|-84.325313552129|-84.325313552129|-84.325313552129|-84.325313552129|-84.325313552129|-85.557796788201|-85.557796788201|-85.825330866691|-87.250366358091|-87.764381797941|-87.764381797941|-87.764381797941|-87.764381797941|-87.764381797941|-87.764381797941|-87.764381797941|||-87.764381797941|-87.764381797941
10305|102602|/equities/mbk|MSCI_EEM_SMALLCAP|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.532001687525|-16.596668827796|-16.654802007687|-16.654802007687|-16.654802007687|-16.654802007687|-16.654802007687|-16.654802007687|-16.654802007687|-16.654802007687|-16.654802007687|-16.654802007687|-16.654802007687|||-16.654802007687|-16.654802007687|-16.654802007687|-16.655574553184|-16.655574553184|-16.655574553184|-16.655574553184|-16.655574553184|-16.655574553184|-16.655574553184|-16.655574553184|-16.655574553184|-16.655574553184||-16.655574553184|-16.655574553184|-16.655574553184||-16.655574553184|-16.655574553184|-16.791871935814|-16.791871935814|-16.791871935814|-16.863190552359|-17.092827887159|-17.092827887159|-17.180920277284|-17.21659341264|-17.21659341264|-17.21659341264|-17.21659341264|-17.21659341264|-17.21659341264|-17.323992203874|-17.495929110849|-17.495929110849|-17.495929110849|-17.495929110849|-17.495929110849|-17.495929110849|-17.495929110849|-17.495929110849|-17.617699584259|-17.691888766038|-17.802099073979|-17.818999013474|-18.0822201936|-18.185800681352||-18.339779149426|-18.627531540541|-19.134413238439|-19.134413238439|-19.134413238439||-19.134413238439|-19.134413238439|-19.134413238439|-19.134413238439|-19.134413238439|-19.134413238439|-19.134413238439|-19.254904106892|-19.286356912605|-19.286356912605|-19.286356912605|-19.357063490541|-19.53562578271|18.02514551073|18.02514551073|18.02514551073|18.02514551073|18.02514551073|18.02514551073|18.02514551073|18.02514551073|18.02514551073|18.02514551073|18.02514551073|18.02514551073|18.02514551073|18.02514551073|18.02514551073|17.933494545681|17.542771102833|17.186413184192|17.162681040263|17.158533344772|16.837259568668|16.791399308814|16.674567518869|16.674567518869|16.560631657352|16.444606263831|16.444606263831|16.238450535354|15.776057252417|-16.644596048172||-16.644596048172|-16.644596048172|-16.644596048172|-16.644596048172|-16.644596048172|-16.644596048172|-16.644596048172|-16.644596048172||-16.644596048172||-16.644596048172|-16.644596048172|-16.710662201572|-16.839625018094|-16.879590003264|-16.879590003264|-16.879590003264|-16.879590003264|-16.879590003264|-16.879590003264|-16.879590003264|-16.960655442622|-17.358833514794|16.05731344897|16.05731344897|16.05731344897|16.05731344897|16.05731344897|16.05731344897|16.05731344897|16.05731344897|16.05731344897|16.05731344897|16.05731344897|16.05731344897|16.05731344897|16.05731344897|16.05731344897|16.05731344897|16.05731344897|16.05731344897|16.05731344897|15.969236275426|15.950559879096|15.950559879096|15.950559879096|15.950559879096|15.567289114828||14.946988265641|14.874432052647|14.791891014472|14.791891014472|14.747128179135|14.747128179135|14.747128179135|14.747128179135|14.747128179135|14.747128179135|14.747128179135|14.747128179135|14.747128179135|14.747128179135|14.747128179135|14.747128179135|14.646809289259|14.352009876351|-15.743255368124|-15.743255368124|||-15.743255368124|-15.743255368124||-15.948061933396|-16.070068719517|-16.194520131892|-16.271689194381|-16.401876893242|-16.457641564696|-16.602935273215|-16.982860992016|-16.982860992016|-16.982860992016|||-16.982860992016|-17.025400847927|-17.058519092037|-17.058519092037||-17.109465880343|-17.19940619463|-17.254895475112|-17.366549468265|-17.401721928104|-17.561182487033|-17.561182487033|-17.561182487033|-17.561182487033|-17.561182487033|-17.561182487033|-17.561182487033|-17.561182487033|-17.561182487033|-17.561182487033|-17.65284174981|-17.65284174981|-17.65284174981|-17.65284174981|-17.65284174981|-17.65284174981|-17.65284174981||-17.65284174981|-17.65284174981|-17.746718336799|-17.746718336799|-17.901908373014|-18.124343632742|-18.327047399994
10306|103762|/equities/cleanaway|MSCI_EEM_SMALLCAP|||||177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|177.46199365557|176.51076101585|176.51076101585|176.51076101585||176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.51076101585|176.4841789065|175.95464322944|175.67182581049|174.71869534499|174.24299482777|174.17317534673|174.17317534673|174.17317534673|173.37475313994|-178.72803069402|-178.72803069402|-178.72803069402|-178.72803069402|-178.72803069402|-178.72803069402|-178.72803069402|-178.72803069402|-178.72803069402|-178.72803069402|-178.72803069402|-178.72803069402|-178.72803069402|-178.72803069402|-179.47558966002|-179.57303785379|-179.57303785379|-179.57303785379|-179.57303785379|-179.57303785379|-179.57303785379|-179.57303785379|-179.57303785379|-179.57303785379|-179.57303785379|-179.57303785379|-179.57303785379|-179.57303785379|-179.57303785379|||-179.57303785379|-179.57303785379|-179.57303785379|-181.28461463431|-181.28461463431||-181.84401626035|-183.16001806705|-184.06668674117|-184.21298526796|-184.26442807552|-184.57158675057|-185.55176305619|-186.17777481511|-186.17777481511|-186.17777481511|-186.17777481511|-186.33641646123|-186.60664208429|-186.60664208429|-186.60664208429|-186.60664208429|-186.60664208429|-186.60664208429|-186.60664208429|-186.60664208429|-186.60664208429|-186.60664208429|-186.60664208429|-186.84071342699|-187.40634825221|-187.45149805801|-187.86277562001|-188.20863957779|-188.50959953088|-188.56622170097|-188.58484160614|-188.58484160614|-189.64982400682|-190.44424889647|-192.68805432941|-193.84783814379|-196.77537571532|-197.13930635036|-199.01589594484|-199.6843288276||-200.48258758623|-200.60846140254|-200.60846140254|-200.60846140254|-200.60846140254|-200.60846140254|-200.60846140254|-201.96106345992|-201.96106345992|-202.90118162214|-203.14020180238|-204.85022422486|-204.99410398131|-204.99410398131|-205.21756376037|-205.21756376037|-205.21756376037|-205.74173751152|-208.93526390169|-211.17807100188|205.56246836077|205.56246836077|205.56246836077|205.56246836077|205.56246836077|205.56246836077|204.82780296402|204.82780296402|||204.82780296402|204.0864477378|203.05453561924|203.05453561924|203.05453561924|203.05453561924|203.05453561924|202.36615068804|201.10796765407|201.10796765407|201.10796765407|201.10796765407|201.10796765407|201.10796765407|200.31440850452|199.95580491849|199.95580491849|199.95580491849|199.95580491849|199.95580491849|199.95580491849|199.95580491849|198.50644990943|197.70161101048|196.72401223386|196.13779137096|194.04199041218|193.26887823575|192.43764248417|192.31190430144|192.31190430144|190.51322700161|188.07025222401|187.92315089383|187.92315089383|187.30350099315|185.3650011035||-190.21236427617|-190.21236427617|-190.21236427617|-190.21236427617|-190.21236427617|-190.21236427617|-190.21236427617|-190.21236427617|-190.21236427617|-190.21236427617|-190.21236427617|-190.21236427617|-190.21236427617|-190.21236427617|-190.21236427617|-190.21236427617|-190.21236427617||||-190.21236427617|-190.21236427617|-190.21236427617|-190.21236427617|-190.21236427617|-190.21236427617|-190.21236427617|-190.21236427617|-190.21236427617|-190.21236427617|-190.21236427617|-190.45818252908|-190.89798058786|-191.1644228754|185.82739694931|185.82739694931|185.82739694931|185.82739694931|185.82739694931|184.28044105479|183.22826783865|182.6366705592|182.6366705592|||182.6366705592|182.6366705592
10307|1142505|/equities/hanilcmt-co-ltd|MSCI_EEM_SMALLCAP||11680.634898637|11677.372109597|11659.302343996|11458.669271107|11332.965856785|11253.785008377|11253.785008377|11113.650009308|-11991.611784214|-11991.611784214|-11991.611784214|-12008.457538016|-12088.841708906|-12200.379676562|-12231.950217978|-12231.950217978|-12385.500242198|-12466.11138022|-12599.211580519|-12599.211580519|-12715.790645021|-12750.878494468|-12829.309438297|-12880.899375886|-13027.110417651|-13239.025206977|-13239.025206977|-13408.055452216|||12420.149052009|12420.149052009|12420.149052009||12394.751786021|12394.751786021|12394.751786021|12255.835317801|12218.067702728|12218.067702728|12218.067702728|12218.067702728|12218.067702728|12218.067702728|12218.067702728|12218.067702728|12218.067702728|12155.075225254|12068.723901933|12068.723901933|12068.723901933|12068.723901933|12068.723901933|12068.723901933|12068.723901933|12068.723901933|12068.723901933|12068.723901933|12068.723901933|12068.723901933|12068.723901933|12068.723901933|11951.359891037|11941.147736725|11941.147736725|11941.147736725|11941.147736725|11941.147736725|11941.147736725|11941.147736725|11941.147736725|11941.147736725|11941.147736725|11941.147736725|11941.147736725|11941.147736725|11941.147736725|11941.147736725|11941.147736725|11941.147736725|11941.147736725|11941.147736725|11846.830818583|11783.803479732|11783.803479732|11740.337199702|11587.041333002|-12448.592135799||-12448.592135799|-12448.592135799|-12543.991261999|||||-12687.768068888|-12711.408965431|-12928.232183812|12119.09747191|12119.09747191|12119.09747191|12119.09747191|12119.09747191|12056.219413233|11897.914147096|11897.914147096|11897.914147096|11896.013692169|11896.013692169|11896.013692169|11896.013692169|11896.013692169|11896.013692169|11896.013692169|11896.013692169|11896.013692169|11783.348546855|11670.336882267|11670.336882267|11670.336882267|11670.336882267|11670.336882267|11670.336882267|11670.336882267|11670.336882267|11670.336882267||11670.336882267|11507.040980297|-12294.97392408|-12294.97392408|-12294.97392408|-12294.97392408|-12294.97392408|-12294.97392408|-12294.97392408|-12294.97392408|-12294.97392408|-12294.97392408|-12294.97392408|-12294.97392408|-12327.992498864|-12327.992498864|-12394.991665405|-12396.909897189|-12396.909897189|-12396.909897189|-12396.909897189|-12396.909897189|-12396.909897189|-12396.909897189|-12518.233219099|-12540.814687887|-12585.905208764|-12717.116898626|-12972.90766514|-13064.564698409|-13064.564698409|-13064.564698409|-13277.849664899|12345.158264066|12345.158264066|12345.158264066|12345.158264066|12345.158264066|12345.158264066|12345.158264066|12345.158264066|12345.158264066|12345.158264066|12345.158264066|12345.158264066|12345.158264066|12345.158264066|12345.158264066|12265.071930945||12265.071930945|12118.945669277|12118.945669277|12118.945669277|12118.945669277||12118.945669277|12118.945669277|12118.945669277|12118.945669277|11964.348709753|11964.348709753|11964.348709753|11964.348709753|11964.348709753|11964.348709753|11964.348709753|11964.348709753|11964.348709753|11964.348709753|11964.348709753||11964.348709753|11964.348709753|11964.348709753||11964.348709753|11964.348709753|11964.348709753|11964.348709753|11964.348709753|11964.348709753|11964.348709753|11964.348709753|11964.348709753|11919.361996392|11919.361996392|11919.361996392|11919.361996392|11919.361996392|11919.361996392|11919.361996392|11919.361996392|11919.361996392|11919.361996392|11854.291107102|11570.323452336|11131.325249797|11131.325249797|10874.805833108|-11889.710289107|-11889.710289107|-11889.710289107|-11889.710289107|-11889.710289107|-11889.710289107|-11889.710289107|-11889.710289107|-11889.710289107|-11889.710289107|-12125.233654563|-12294.704060626|11220.962134806|11220.962134806|11220.962134806|11220.962134806|11220.962134806|11220.962134806||11220.962134806|11220.962134806|11220.962134806|11220.962134806
10308|943523|/equities/sinopec-seg|MSCI_EEM_SMALLCAP|3.7590589626361|3.7590589626361|3.7150653847643|3.6295170528567|3.5978813047148|3.5978813047148|3.5978813047148|3.5978813047148|3.5978813047148|3.5978813047148|-3.976606895516|-3.976606895516|-3.976606895516|-3.976606895516|-3.9995631531319|-4.0778479526927|-4.1220532733522|-4.2283925831674|3.8920252940369|3.8920252940369|3.8920252940369|3.8920252940369|3.8920252940369|3.8920252940369|3.8920252940369|3.8920252940369|3.8811394529555|3.8701549191181|-4.1074928047728||-4.1074928047728|-4.1074928047728|-4.1074928047728|||-4.1074928047728|-4.1074928047728|-4.1074928047728|-4.1074928047728|-4.1074928047728|-4.1074928047728|-4.1074928047728|-4.1074928047728|-4.1074928047728|-4.1074928047728|-4.1349919242408|-4.1866575924054|3.8817508186246|3.8817508186246|3.8817508186246|3.8817508186246|3.8817508186246|3.8817508186246|3.8817508186246|3.8817508186246|3.8817508186246|3.8817508186246|3.8817508186246|3.873612082153|3.8445690607025|3.8378544091068|3.8359492353689|3.8313571881968|3.8313571881968|3.8181745952719|3.7957497908399|3.7569440817089|3.7466047047742|3.7460009566561|3.7460009566561|3.7460009566561|3.693334154687|3.6364824158193|3.6251634057953|3.6251634057953|3.5996259910745|3.4912510429138|3.4369455746273|3.3711555975788||-3.7067357572268|-3.7067357572268|-3.7067357572268|-3.7067357572268|-3.7067357572268|-3.7067357572268|-3.7067357572268|-3.7067357572268|-3.7067357572268|-3.7067357572268|-3.7067357572268|-3.7067357572268|3.4461168282601|3.4461168282601||3.4461168282601|3.4461168282601|3.4461168282601|3.4461168282601|3.4461168282601|3.4461168282601|3.4461168282601|3.4461168282601|3.4461168282601|3.4461168282601|3.4461168282601|3.4461168282601|3.4461168282601|3.4461168282601|3.4461168282601||3.4461168282601|3.4461168282601|3.4461168282601|3.4461168282601||3.4461168282601|3.4105147645027|3.4105147645027|3.3622386108009|3.3332575410197|3.3332575410197|3.2925084001036|-3.4852447685507|-3.4852447685507|-3.4852447685507|-3.4852447685507|-3.5163830713991|-3.5365367550059|-3.5417076502028|-3.5606892815591|-3.5606892815591|-3.5606892815591|-3.5657658037611|-3.5980730252209|-3.6010643890888|-3.6010643890888|-3.6010643890888|-3.6010643890888|-3.6010643890888|-3.6010643890888|-3.6010643890888|-3.6010643890888|-3.6010643890888|-3.6010643890888|-3.6010643890888|-3.6010643890888|-3.6010643890888|-3.6010643890888||-3.6010643890888|-3.6010643890888|-3.6010643890888|-3.6010643890888|-3.6010643890888|-3.6010643890888|-3.6010643890888|-3.6010643890888|-3.6010643890888|-3.6010643890888|-3.6010643890888|-3.6010643890888|-3.6010643890888|-3.6010643890888|-3.6010643890888|-3.6345159004563||-3.6358047367055|-3.6358047367055|-3.6358047367055|-3.6358047367055|-3.6358047367055|-3.6358047367055|-3.6358047367055|-3.6358047367055|-3.6358047367055|-3.6358047367055|-3.6358047367055|-3.6358047367055|-3.6358047367055|-3.6358047367055|-3.6358047367055|-3.6358047367055|-3.6920053694998|-3.9136486448813||-3.9136486448813|-3.9829428900137|-4.0477142851501|-4.0702381046777|-4.1069313455694|-4.1115816685732|-4.1115816685732|-4.1172614344324|-4.1172614344324|-4.2075125650527|-4.2555193448958|-4.2555193448958|-4.2555193448958|-4.2555193448958|-4.2555193448958|-4.2555193448958|-4.2555193448958|-4.2555193448958||-4.2555193448958|-4.2555193448958|-4.2555193448958|-4.2555193448958|-4.2555193448958|-4.2555193448958|-4.2555193448958|-4.2555193448958|-4.2555193448958|-4.2555193448958|-4.2555193448958|-4.2555193448958|-4.2555193448958|-4.2555193448958|||-4.2555193448958||-4.2946362004098|-4.2946362004098|-4.2946362004098|-4.2946362004098|-4.2946362004098|-4.2946362004098|-4.2946362004098|-4.4190402809577|-4.5483781832011|-4.5514547272415|-4.5514547272415|-4.6807608239078|4.0574447039305|4.0574447039305|4.0574447039305|4.0574447039305|4.0574447039305|4.0574447039305|4.0574447039305|3.981660042714|3.981660042714|-4.3150168133134|-4.3150168133134|-4.3150168133134|-4.3150168133134|-4.3150168133134|3.9354128687269|3.9354128687269|3.9354128687269
10309|103132|/equities/oriental-union|MSCI_EEM_SMALLCAP|||||-19.319590550053|-19.319590550053|-19.319590550053|-19.319590550053|-19.375764598672|-19.375764598672|-19.375764598672|-19.375764598672|-19.375764598672|-19.375764598672|-19.375764598672|-19.375764598672|-19.428628221954|-19.529029916619|-19.723922595817|-19.959913741039|-20.074905407083|-20.088783277022|-20.156981482491|-20.377752754365|-20.377752754365|-20.377752754365|-20.377752754365|19.670732035875|19.670732035875||19.670732035875|19.670732035875|19.670732035875|19.670732035875|19.670732035875|19.670732035875|19.670732035875|19.670732035875|19.670732035875|19.670732035875|19.578591256936|19.473435090206|19.320483285212|19.247758739551|19.194731784485|19.150594788596|19.150594788596|19.033994336708|18.937258503666|18.937258503666|18.937258503666|18.937258503666|18.937258503666|18.937258503666|18.621954889022|18.612694459964|18.612694459964|18.612694459964|18.600239796168|18.600239796168|18.439154460173|18.410171325715|18.137352936127|-19.273705578104|-19.273705578104|-19.273705578104|-19.273705578104|-19.273705578104|-19.273705578104|-19.273705578104|-19.273705578104|-19.273705578104|-19.273705578104|-19.273705578104|-19.273705578104|-19.273705578104|-19.273705578104|-19.273705578104|-19.273705578104|-19.273705578104|-19.273705578104|-19.318005774038|-19.483895855499|-19.648681683437|-19.648681683437|-19.648681683437|-19.648681683437|-19.648681683437|||-19.648681683437|-19.648681683437|-19.648681683437|-19.97075710815|-20.084174585803||-20.374082088983|-20.640647358934|-20.817775308399|-20.817775308399|-20.844750257894|-20.949721279591|-21.199690225885|-21.291323532844|-21.351470168194|-21.423796417154|-21.423796417154|-21.423796417154|-21.423796417154|-21.423796417154|-21.423796417154|-21.423796417154|-21.423796417154|-21.423796417154|-21.423796417154|-21.423796417154|-21.423796417154|-21.423796417154|-21.423796417154|-21.423796417154|-21.423796417154|-21.424748034435|-21.424748034435|-21.516664581482|-21.516664581482|-21.517178335534|-21.517178335534|-21.994087844807|-22.498986197531|20.791504206663|20.791504206663|20.791504206663|20.791504206663|20.791504206663|20.771609218039|20.771609218039||20.654565289195|20.455072670706|-21.975629616994|-21.975629616994|-21.975629616994|-21.975629616994|-21.975629616994|-22.100699108197|-22.262703828881|-22.262703828881|-22.262703828881|-22.262703828881|-22.262703828881|-22.262703828881|-22.262703828881|-22.394669988497|-22.574633786793|-22.763482409181|-23.195535374418|22.037605792434|22.037605792434|22.037605792434|22.037605792434|22.037605792434|22.037605792434|22.037605792434|22.037605792434|22.037605792434|||22.037605792434|22.037605792434|22.037605792434|22.037605792434|22.037605792434|22.037605792434|22.037605792434|22.037605792434|22.037605792434|21.649203961464|21.649203961464|20.849115470352|20.465684258609|20.313158045879|20.313158045879|20.313158045879|20.313158045879|20.313158045879|20.313158045879|20.313158045879|20.161842993753|19.921490964908|19.833155403063|19.833155403063|19.833155403063|19.833155403063|19.833155403063|19.833155403063|19.833155403063|19.833155403063|19.833155403063|19.833155403063|19.833155403063|19.833155403063|19.833155403063|19.535959404714|19.535959404714||19.535959404714|19.535959404714|19.524893317179|19.524893317179|19.524893317179|19.524893317179|19.524893317179|19.524893317179|19.524893317179|19.524893317179|19.524893317179|19.524893317179|19.524893317179|19.524893317179|19.358215263106|19.235759991454|19.235759991454||||18.84806619093|-19.892398988307|-19.892398988307|-19.892398988307|-19.902665415407|-19.925183498198|-19.925203017983|-19.944078303896|-19.944078303896|-19.965642877776|-19.986825250209|-19.996472966473|-20.138855872086|-20.138855872086|-20.198728810341|-20.593032689658|19.569707928579|19.569707928579|19.569707928579|18.419120959089|18.322665664651|18.322665664651|18.322665664651|||18.322665664651|18.322665664651
10310|1142378|/equities/titan-cement-international-sa?cid=1142378|MSCI_EEM_SMALLCAP|23.735147707567|23.541830955728|23.265923538455|22.920470598283|22.66508696764|22.66508696764|22.272319192017|22.013688054708|21.676320463449|21.507093176144|21.507093176144|21.507093176144|21.346771064619|20.832523256783|20.663914899301|20.568721017072|20.568721017072|20.541778928127|20.541778928127|20.541778928127|20.541778928127|20.516649139446|20.516649139446|20.516649139446|20.516649139446|20.516649139446|20.516649139446|20.516649139446|20.516649139446||20.516649139446|20.516649139446|20.516649139446|||20.516649139446|20.430018121108|20.430018121108|20.430018121108|20.430018121108|20.430018121108|20.430018121108|20.011131266868|19.767924180865|19.08658193575|18.821756617081|18.819730087399|18.797477929989|18.793182570748|18.793182570748|18.779091101015|18.464545282086|18.347338786783|18.347338786783|18.171297338248|18.171297338248|18.171297338248|18.171297338248|18.171297338248|18.171297338248|18.171297338248|18.094563917173|18.094563917173|18.001738817441|17.907486366947|17.717207722885|17.666896613684|17.353218802972|17.139131503153|16.861258671072|16.855842031137|16.679823783919|16.315359967599|15.85373347959|-17.313438251954|-17.313438251954|-17.313438251954|-17.313438251954|-17.313438251954|-17.313438251954|-17.313438251954|-17.313438251954|-17.313438251954|-17.313438251954|-17.313438251954|-17.313438251954|-17.313438251954|-17.313438251954|-17.313438251954|-17.313438251954|-17.831597782221|-17.938957234206|-17.938957234206|-17.938957234206|-17.938957234206|-17.938957234206|-17.938957234206|-17.938957234206|-17.964144919613|-17.964144919613|-17.983512010961|-17.983512010961|-18.175013320081|-18.375569520651|-18.477103930194|-18.477103930194|-18.477103930194|-18.581227652982|-18.736663452657|-18.736663452657|-18.736663452657|-18.901046477598|-18.901046477598|-18.901046477598|-18.960713402627|-18.960713402627|-18.960713402627|-18.960713402627|-18.960713402627|-18.960713402627|-18.960713402627|-18.960713402627|-18.960713402627|-18.960713402627|-18.960713402627|-19.209681846696|18.15089320863|18.15089320863||18.15089320863|18.15089320863|18.15089320863|18.15089320863|18.15089320863|18.15089320863|18.15089320863|18.15089320863|18.15089320863|18.15089320863|18.15089320863|18.15089320863|18.15089320863|17.797658917249|17.570731689467|17.321925006459|17.157694536392|17.10854933653|16.799396608475|16.799396608475|16.799396608475|16.799396608475|16.799396608475|16.799396608475|16.799396608475|16.666460971683|16.666460971683|16.666460971683|16.666460971683|16.666460971683|16.469401444164|16.436013747656|16.436013747656|16.436013747656|16.436013747656|16.436013747656|16.436013747656|16.375571517374|16.367874541109|16.367874541109|16.367874541109|16.249861097143|16.080956829704|15.986618559799|15.837354493628|15.735949437365|15.709944107516|15.628826832753|15.593736522037|15.593736522037||15.593736522037|15.593736522037|15.593736522037|15.593736522037|15.593736522037|15.593736522037|15.593736522037|15.593736522037|15.593736522037|15.593736522037|15.085908090243|15.085908090243|15.085908090243|15.056564926184|14.910627708475|14.742919667607|14.70545600771|14.70545600771|14.504951412138|14.361057262351|-15.224129771344|-15.224129771344|-15.224129771344|-15.224129771344||-15.224129771344|-15.224129771344|-15.224129771344|-15.224129771344|-15.224129771344|-15.224129771344|-15.224129771344|-15.224129771344|-15.224129771344|||-15.224129771344|-15.224129771344|-15.224129771344|||-15.224129771344|-15.224129771344|-15.224129771344|-15.224129771344|-15.224129771344|-15.224129771344|-15.224129771344|-15.224129771344|-15.224129771344|-15.224129771344|-15.224129771344|-15.224129771344|-15.224129771344|-15.224129771344|-15.224129771344|-15.224129771344|-15.224129771344|-15.224129771344|-15.224129771344|-15.403477402917|-15.708308454345|-15.740750508042|-15.740750508042|-16.254167455801|14.852011237148|14.852011237148|14.852011237148|14.852011237148||14.774456644062|14.75537281207
10311|1165334|/equities/mindspace-business-parks-reits|MSCI_EEM_SMALLCAP|315.87649935394|315.87649935394|315.87649935394|313.60017758088|313.60017758088|313.60017758088|313.60017758088|313.60017758088|313.60017758088|313.60017758088||313.60017758088|313.60017758088|313.60017758088||313.60017758088|313.60017758088|313.60017758088|311.70205646921|311.70205646921|311.46216692071|311.46216692071|308.97882610297|308.97882610297|308.97882610297|308.49538417365|307.22208823657|305.45348575424|305.45348575424|305.45348575424|305.45348575424|304.58086856026|304.58086856026|304.58086856026||304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026||304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.58086856026|304.29819068002|303.63131416161||302.26396602857|302.26396602857|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052||299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052||299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052|299.93874318052||299.93874318052|299.93874318052|299.93874318052|299.93874318052|298.97000485792|298.97000485792|297.81888560602|297.64199285052|297.64199285052|297.64199285052|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626||-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-317.92859959626|-318.3233356832|-318.3233356832|-319.21056187378|-319.21056187378|-319.21056187378|-319.21056187378|-319.21056187378|-319.3250576945|-319.56284384946|-320.48870569048|-321.03070490311|-321.03070490311|-321.03070490311|-321.03070490311|-321.8752183114|-322.15400803405|-322.15400803405|-322.15400803405||-322.15400803405|-322.15400803405|-322.15400803405|-322.15400803405|-322.15400803405|-322.15400803405|-322.15400803405|-322.15400803405|-322.15400803405|-322.15400803405|-322.15400803405|-322.15400803405|-322.15400803405|-322.15400803405|-322.15400803405|-322.15400803405|-322.15400803405|-322.15400803405|-323.43166725192|-327.92129762475|304.96760292599|304.96760292599|304.96760292599|304.96760292599|304.96760292599|304.96760292599|304.96760292599|304.96760292599|304.96760292599|304.96760292599|304.96760292599|304.96760292599|304.96760292599|304.96760292599|304.96760292599|304.01187110945|304.01187110945|304.01187110945|304.01187110945|304.01187110945|304.01187110945|301.44318110197||297.14188159008|295.40873546486|295.40873546486|295.40873546486|295.40873546486|295.40873546486|295.40873546486|293.93191676543|292.74657689648|292.28509459581||292.25065374469|290.12126832355|290.12126832355|290.12126832355||290.12126832355|290.12126832355||290.12126832355|290.12126832355||286.18794244334|-318.10586877898|-318.10586877898|-318.10586877898|-318.10586877898|-318.10586877898|-318.10586877898|-318.10586877898|-318.10586877898|-320.21931654696|-321.62978836435|-323.09475047211|-323.44750920512|-323.9160415052|-323.9160415052|-323.9160415052||-323.9160415052|-323.9160415052|-323.9160415052|-323.9160415052|-323.9160415052|-329.75576014806|-329.75576014806|-329.75576014806
10312|943511|/equities/china-sce-ppt|MSCI_EEM_SMALLCAP|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.14506944185284|0.1406327186998|-0.17686732483998|-0.17686732483998|-0.17686732483998|-0.18007481096073|-0.18391646276893|-0.18924050757159|-0.19310056974346|-0.19666729657578|-0.20007477053588|-0.2014318196995|-0.2014318196995|-0.20564645849145|-0.20671828529875|-0.21093592651562|-0.21093592651562|-0.21093592651562|-0.21246905168347||-0.21246905168347|-0.21246905168347|-0.21246905168347|||-0.21246905168347|-0.21246905168347|-0.21246905168347|-0.21246905168347|-0.21246905168347|-0.21246905168347|-0.21246905168347|-0.21246905168347|-0.21246905168347|-0.21246905168347|-0.22318402426911|0.17323926868357|0.17323926868357|0.17323926868357|0.17323926868357|0.17323926868357|0.17323926868357|0.17323926868357|0.17323926868357|0.17323926868357|0.17323926868357|0.15348807178513|-0.22051711185732|-0.22051711185732|-0.22051711185732|-0.22051711185732|-0.22051711185732|-0.22051711185732|-0.22051711185732|-0.22051711185732|-0.22051711185732|-0.22051711185732|-0.22051711185732|-0.22051711185732|-0.22051711185732|-0.22051711185732|-0.22051711185732|-0.2236856771725|-0.23098409404551|-0.24398232008787|-0.24986925617161|-0.25118806014792|-0.25155315036558|-0.25155315036558||-0.25328128381993|-0.26309031876619|-0.26579051799237|-0.26579051799237|-0.27121168994969|-0.28551298572031|-0.30079221276671|-0.30954689778918|-0.31894099323874|-0.3322677660201|-0.33729751609144|-0.34899725408883|-0.37738582592906|-0.3812597157656||-0.3812597157656|-0.3812597157656|-0.39639969524397|-0.40099965760723|-0.42111072749578|-0.43928968642247|-0.4411552072023|-0.44378356309452|-0.47225950461536|-0.48620209501889|-0.48620209501889|-0.48620209501889|-0.48620209501889|-0.48620209501889|-0.48620209501889||-0.48620209501889|-0.48620209501889|-0.48620209501889|-0.48620209501889||-0.48620209501889|-0.48620209501889|-0.48620209501889|-0.48620209501889|-0.48620209501889|-0.48620209501889|-0.48620209501889|-0.50994674979213|-0.5327186216752|-0.54885404030927|-0.55483781706898|-0.55787535024582|-0.56986149000789|0.43505158665916|0.43505158665916|0.43505158665916|0.43505158665916|0.43505158665916|0.43505158665916|0.43505158665916|0.43505158665916|0.43505158665916|0.43505158665916|0.43505158665916|0.41839067740729|0.4021007612181|-0.49486863660384|-0.49486863660384|-0.49486863660384|-0.50679847816151|-0.51330059704861|-0.51330059704861|-0.53922289872259||0.46160602300494|0.46160602300494|0.46160602300494|0.46160602300494|0.46160602300494|0.46160602300494|0.46160602300494|0.46160602300494|0.46160602300494|0.46160602300494|0.46160602300494|0.46160602300494|0.46160602300494|0.46160602300494|0.46160602300494|0.46160602300494||0.46160602300494|0.46160602300494|0.46160602300494|0.46160602300494|0.45559686418159|0.45559686418159|0.45559686418159|0.45559686418159|0.45559686418159|0.42844094496946|-0.55574062960172|-0.55574062960172|-0.55574062960172|-0.55574062960172|-0.55574062960172|-0.55574062960172|-0.55574062960172|-0.55574062960172||-0.56054514863782|-0.57755017356402|-0.60311129442328|-0.61208185947817|-0.61208185947817|-0.62786872957461|-0.64818750127943|-0.655763875608|-0.66029318412625|-0.6914368949608|-0.70548541593065|-0.7127615582889|-0.71862744813785|-0.71862744813785|-0.71862744813785|-0.71862744813785|-0.71862744813785|-0.76514161765162||-0.76515731479927|-0.76961924926224|-0.77341886491175|-0.77341886491175|-0.79713204205694|-0.80781734505629|-0.80781734505629|-0.8286859616012|-0.83824801126301|-0.83824801126301|-0.83824801126301|-0.83824801126301|-0.83824801126301|-0.83824801126301|||-0.83824801126301||-0.87646651431782|-0.87646651431782|-0.87646651431782|-0.87646651431782|-0.87646651431782|-0.88551836725587|-0.90946487383174|-0.94162760063594|-0.94697738416302|-0.94697738416302|-0.94697738416302|-0.94697738416302|-0.94697738416302|-0.94697738416302|-0.94697738416302|-0.94697738416302|-0.97053043188109|-0.97670052053149|-1.0018894374549|-1.0254327125218|-1.0643696891893|-1.0854107425863|-1.0914207829035|-1.0914207829035|-1.0914207829035|-1.0949434523687|-1.0949434523687|-1.0949434523687|-1.0949434523687
10313|49982|/equities/shougang-res|MSCI_EEM_SMALLCAP|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8771631087071|2.8516269626851|2.8516269626851|2.8516269626851|2.8516269626851|2.8516269626851|2.8516269626851|2.8516269626851|2.8516269626851|2.7934745089472|2.7836135996442|2.7836135996442|2.7836135996442|2.7836135996442|2.7836135996442|2.7836135996442|2.7836135996442|2.7823485415359|2.6442760936838||2.632609058843|2.632609058843|2.632609058843|||2.632609058843|2.632609058843|2.632609058843|2.632609058843|2.632609058843|2.632609058843|2.632609058843|2.632609058843|2.632609058843|2.632609058843|2.632609058843|2.632609058843|2.632609058843|2.632609058843|2.632609058843|2.6323433865286|2.6249300875753|2.6249300875753|2.6081852812936|2.6081852812936|2.5407614729328|2.4886238863648|-2.6688201684015|-2.6688201684015|-2.6688201684015|-2.6688201684015|-2.6688201684015|-2.6688201684015|-2.6688201684015|-2.6688201684015|-2.6688201684015|-2.6688201684015|-2.6688201684015|-2.6688201684015|-2.7064668357656|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997||2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997||2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4842950537997|2.4592167222055|2.4219073546763|2.3887860391798|2.3597357947962|2.3597357947962|2.3047064762796|2.2819504357812|2.2819504357812|2.2819504357812||2.2819504357812|2.2819504357812|2.2127226301296|2.1480252685661||2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1358423886908|2.1070470609281|2.1067189417519|2.069132178165|2.0579246339285|2.0454007516039|2.0454007516039|2.0326674922454|2.0207416463944|2.0078209015158|2.0078209015158|2.0078209015158|2.0078209015158|2.0078209015158||1.9653565720747|-2.2096167699001|-2.2096167699001|-2.2096167699001|-2.2096167699001|-2.2096167699001|-2.2096167699001|-2.2096167699001|-2.2096167699001|-2.2096167699001|-2.2096167699001|-2.2096167699001|-2.2096167699001|-2.2096167699001|-2.2096167699001|-2.2096167699001||-2.2401297043321|-2.270144079632|-2.3240489810776|-2.3713567941364|-2.3713567941364|-2.458729846497|-2.4619220045095|-2.5126911431424|-2.5907678902008|-2.658570571345|-2.658570571345|-2.658570571345|-2.708411648982|-2.7156316448058|-2.7156316448058|-2.7490352048703|-2.8284970618307|-2.8284970618307||2.5653952046698|2.5653952046698|2.5653952046698|2.5653952046698|2.5653952046698|2.5653952046698|2.5653952046698|2.5653952046698|2.5653952046698|2.5653952046698|2.5653952046698|2.5651174955978|2.5651174955978|2.5273527893109|2.4750034437114|2.4750034437114|2.472781577103|2.4614239560152||2.4571377024149|2.4437937949004|2.4437937949004|2.4437937949004|2.4437937949004|2.4437937949004|2.4437937949004|2.4437937949004|2.414770759245|-2.6665567280642|-2.6665567280642|-2.6665567280642|-2.6665567280642|-2.6665567280642|||-2.6665567280642||-2.6665567280642|-2.6665567280642|-2.6665567280642|-2.6665567280642|-2.6665567280642|-2.6789518596719|-2.7249464196177|-2.7302425974941|-2.7302425974941|-2.7357452866504|-2.7357452866504|-2.7357452866504|-2.7357452866504|-2.7357452866504|-2.7821869149652|-2.7821869149652|-2.7821869149652|-2.7821869149652|-2.8178435701457|-2.8178435701457|-2.8178435701457|-2.8178435701457|-2.8178435701457|-2.8178435701457|-2.8178435701457|-2.8226039959686|-2.8696738542243|-2.8696738542243|-2.8696738542243
10314|1012318|/equities/newmax-technology-co-ltd|MSCI_EEM_SMALLCAP|||||-34.207192584506|-34.763548079057|-35.045610205911|-35.522897897586|-35.800442362742|-35.983824677949|-35.984807274611|-36.566453375057|-36.82150571036|-36.82150571036|-36.82150571036|-36.906179771596|-36.906179771596|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784||33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.725774269784|33.528638289466|33.065152086697|32.894614870772|32.672929874288|32.672929874288|32.672929874288|32.672929874288|32.672929874288|32.672929874288|32.672929874288|32.672929874288|32.672929874288|32.672929874288|32.672929874288|32.672929874288|32.672929874288|-34.989618971864|-34.989618971864|-34.989618971864|-34.989618971864|-34.989618971864|-35.049529585475|-35.049529585475|-35.100063972056|-35.100063972056|-35.100063972056|-35.100063972056|-35.100063972056|-35.100063972056|-35.100063972056|-35.100063972056|-35.100063972056|-35.615725996808|-35.615725996808|-35.615725996808|-35.655842538387|-35.655842538387|-35.655842538387|-35.655842538387|-35.655842538387|-36.481491455006|-36.490547586996|-37.381160764252|-37.412402926059|33.95193287657|33.95193287657|33.95193287657|||33.95193287657|33.95193287657|33.95193287657|33.95193287657|33.591035173185||33.148371906024|31.885760194263|31.885760194263|31.885760194263|31.885760194263|31.885760194263|31.885760194263|31.885760194263|31.885760194263|31.159178290324|-33.808138297498|-33.808138297498|-33.808138297498|-33.808138297498|-33.808138297498|-33.808138297498|-33.808138297498|-33.808138297498|-33.808138297498|-33.808138297498|-33.808138297498|-33.808138297498|-33.82293195029|-33.881035373166|-34.056705101281|-34.211564764278|-34.211564764278|-34.211564764278|-34.435070921863|-34.885214907595|-34.885214907595|-34.885214907595|-34.972544650957|-34.972544650957|-34.972544650957|-34.972544650957|-34.972544650957|-34.972544650957|-34.972544650957|-34.972544650957||-34.972544650957|-34.972544650957|-34.972544650957|-34.972544650957|-35.719493102945|-35.777215427731|-36.124685334469|-37.013538094919|32.149919417053|32.149919417053|32.149919417053|32.149919417053|32.149919417053|32.149919417053|32.149919417053|32.149919417053|32.074908259345|-36.222287714126|-36.222287714126|-36.222287714126|-36.222287714126|-36.222287714126|-36.222287714126|-36.222287714126|-36.828750071263|-36.828750071263|-37.284721835162|-37.605248645176|||33.927793620818|33.927793620818|33.927793620818|33.927793620818|33.927793620818|33.927793620818|33.927793620818|33.927793620818|33.927793620818|33.927793620818|32.725327728847|31.566452036497|31.566452036497|29.069077033316|29.069077033316|28.659493784746|28.659493784746|28.659493784746|28.659493784746|28.659493784746|28.272083696109|28.272083696109|28.272083696109|28.272083696109|28.272083696109|-29.921558748081|-29.921558748081|-29.921558748081|-30.171176683456|-30.304084843563|-30.407316068992|-30.669240161429|-30.991964457803|-30.991964457803|-30.991964457803|-30.991964457803|-30.991964457803||-30.991964457803|-30.991964457803|-30.991964457803|-31.335516742394|28.836296929828|28.836296929828|28.836296929828|28.836296929828|28.836296929828|28.836296929828|28.30427674647|28.30427674647|28.30427674647|28.30427674647|28.30427674647|28.30427674647|28.30427674647||||28.30427674647|28.30427674647|28.30427674647|28.30427674647|28.30427674647|28.30427674647|28.263084722844|28.230158448334|28.230158448334|28.230158448334|28.230158448334|28.230158448334|28.230158448334|28.230158448334|28.230158448334|28.230158448334|28.230158448334|28.172417646714|28.172417646714|28.072131693438|-29.739226155308|-29.739226155308|-29.739226155308|||-29.739226155308|-29.739226155308
10315|1171882|/equities/jubilant-ingrevia|MSCI_EEM_SMALLCAP|-477.42422292551|-477.42422292551|-477.42422292551|-477.42422292551|-477.42422292551|-481.34656540946|-481.34656540946|-488.29897750302|-495.8238455817|-506.05754153484||-506.05754153484|466.48346007013|466.48346007013||466.48346007013|466.48346007013|466.48346007013|466.48346007013|466.48346007013|466.48346007013|466.48346007013|466.48346007013|466.48346007013|466.48346007013|466.48346007013|466.48346007013|466.48346007013|466.48346007013|466.48346007013|462.68553400563|462.68553400563|462.68553400563|459.92937623187||459.92937623187|449.2354075238|443.38044903564|443.38044903564|436.10604193793|420.6900510058|420.67999668293|420.67999668293|420.15000173971|417.3888908219|415.06096920256|415.06096920256|-449.91599725298|-449.91599725298|-449.91599725298|-449.91599725298|-449.91599725298|-449.91599725298|-449.91599725298||-449.91599725298|-449.91599725298|-449.91599725298|-449.91599725298|-449.91599725298|-449.91599725298|-449.91599725298|-449.91599725298||-449.91599725298|-449.91599725298|-456.12887057785|-457.43764346975|-459.7958278408|-459.7958278408|-460.96512948861|-460.96512948861|-460.96512948861|-469.2390395468|-473.71734932562|-473.71734932562|-473.71734932562|-487.12483563578||-491.74981398225|-499.10533496671|-502.73648973895|-508.72110310078|-517.66034345162|-517.66034345162|-517.66034345162|-517.66034345162|-517.66034345162|-517.66034345162|-517.66034345162|-517.66034345162|-517.66034345162|-517.66034345162|-517.66034345162||-517.66034345162|-517.66034345162|-518.30537664563|-518.30537664563|-518.30537664563|468.83001243685|468.83001243685|468.83001243685||468.83001243685|468.83001243685|468.83001243685|468.83001243685|468.83001243685|468.83001243685|468.83001243685|468.83001243685|468.32430486672|468.32430486672|468.32430486672|468.32430486672|462.01954036279|462.01954036279|449.07728232856|444.90808062548|436.34824158227|436.34824158227|413.75917155517|407.714536461|407.714536461|407.714536461|404.73558826884|-438.67452368674||-438.67452368674|-438.67452368674|-438.67452368674|-438.67452368674|-438.67452368674|-438.67452368674|-438.67452368674|-438.67452368674|-438.67452368674|-438.67452368674|-438.67452368674|-438.67452368674|-438.67452368674|-438.67452368674|-438.67452368674|-438.67452368674|-439.56615167125|-441.59259837619|-441.59259837619|-441.59259837619|-441.59259837619|-441.59259837619|-441.59259837619|-441.59259837619|-441.59259837619|-441.59259837619|-450.16123160777|-453.43747413884|-456.32219959111|-461.85243008767|-465.16287871532|-465.16287871532||-465.16287871532|-465.16287871532|-469.26153597493|-481.4794925546|433.89663834312|433.89663834312|433.89663834312|425.44987432135|425.44987432135|418.31651583395|406.20724117183|400.88808221254|400.88808221254|400.88808221254|394.36453850439|-424.21683404658|-424.21683404658|-424.21683404658|-424.21683404658|-424.21683404658|-424.21683404658|-424.21683404658|-424.21683404658|-424.21683404658|-424.21683404658|-424.21683404658|-424.21683404658|-424.21683404658|-426.80086930884|-426.80086930884|-426.80086930884|-437.71228025891|401.20666309392|401.20666309392|401.20666309392|401.20666309392|401.20666309392|401.20666309392|393.09351895689|390.04556203815|384.58773735389|384.58773735389||380.51415092002|373.89905793413|368.80553635872|368.80553635872|368.80553635872|368.80553635872|365.74521955755|365.74521955755|365.74521955755|358.09469280537||-401.26366001094|-401.26366001094|-401.26366001094|-401.26366001094||-401.26366001094|-401.26366001094||-401.26366001094|-401.26366001094||-401.26366001094|-408.99295760221|-416.32274151982|-427.47250685362|-432.78054655556|-439.41172788943|-440.88133528738|-440.88133528738|-440.88133528738|-440.88133528738|-453.37648670441|-455.29886258714|-466.17652992267|-474.78503019566|-475.56978087065|-475.56978087065||-476.48864846359|-479.30419310977|-479.30419310977|-483.23307887454|-483.23307887454|-483.23307887454|-491.53121027835|-493.74577834747
10316|1148091|/equities/maharah-human-resources-co|MSCI_EEM_SMALLCAP||-7.5114091709923|-7.5114091709923|-7.5114091709923|-7.6018271213767|-7.6018271213767|-7.6018271213767|-7.6018271213767|-7.6075858016806|-7.6927065151841|-7.6927065151841|-7.6927065151841|-7.6927065151841|-7.6927065151841|-7.6927065151841|-7.6927065151841|-7.6927065151841|-7.8074514355826|-7.8793907393534|-7.9893230055791|-8.0961976216792|7.3042871274655|7.3042871274655|7.3042871274655|7.3042871274655|7.3042871274655|7.3042871274655|7.3042871274655|7.3042871274655|7.2717122577965|7.2717122577965|6.9730138539539|6.797237502123|6.7569307338144|6.7207955005221|6.7207955005221|6.7207955005221|6.7207955005221|6.7207955005221|6.7207955005221|6.7207955005221|6.7207955005221|6.6325506504434|6.5098775620394|6.5098775620394|6.3931972710218|6.1674410996531|5.9882682095739|5.8997753798192|5.8997753798192|-6.4323515737271|-6.4323515737271|-6.4323515737271|-6.4323515737271|-6.4323515737271|-6.4323515737271|-6.4323515737271|-6.4323515737271|-6.4323515737271|-6.4831685583035|-6.5101465668992|-6.5101465668992|-6.5707183377296|-6.6530474959517|-6.6530474959517|-6.7389417024348|-7.2071572776077|6.3598252937266|6.1986947771652|6.123549646442|-6.6644795621546|-6.6644795621546|-6.6644795621546|-6.6644795621546|-6.6644795621546|-6.6644795621546|-6.7421996290056|-6.7464193099036|-6.7464193099036|-6.9810216684357|-6.999768546487|-6.999768546487|-6.999768546487|-6.999768546487|-6.999768546487|-6.999768546487|-6.999768546487|-7.0880760122947|-7.1877243563542|-7.1877243563542|-7.1877243563542|6.4971883939597|6.4971883939597|6.4971883939597|6.4971883939597|6.4971883939597|6.4971883939597|6.4971883939597|6.4971883939597|6.4971883939597||6.4971883939597|6.4971883939597|6.4971883939597|6.4971883939597|6.4971883939597|6.4971883939597|6.4971883939597|6.4940102452076|6.4940102452076|6.4940102452076|6.3577889197443|6.2086544294461|5.9062825860033|5.8703487112504|5.8703487112504|5.8120540197671|-6.3124640360806|-6.3124640360806|-6.3145980205085|-6.3145980205085|-6.3145980205085|-6.3145980205085|-6.3145980205085|-6.3289975155223|5.8553262093738|5.8553262093738|5.8553262093738|5.8553262093738|5.8553262093738|5.8553262093738|5.8553262093738|5.8553262093738|5.8553262093738|5.8553262093738|5.8553262093738|5.8553262093738|5.8553262093738|5.8069594381454|5.8069594381454|5.8069594381454|5.8069594381454|5.8069594381454|5.8069594381454|5.8069594381454|5.8069594381454|5.8069594381454|5.8069594381454|5.8060657976074|5.7661842767842|5.70602994108|5.70602994108|5.6994777006551|5.5360866434755|5.530539207422|5.530539207422|5.5300437397022|5.411159482958|5.2435744882951|5.2435744882951|5.2435744882951||||||5.2435744882951|5.235041693261|5.235041693261|5.235041693261|5.235041693261|5.1388261417216|5.1388261417216|5.1388261417216|5.1388261417216|5.1388261417216|5.0547948137067|5.0547948137067|5.0547948137067|5.0547948137067|5.0547948137067|5.0547948137067|5.0547948137067|5.0547948137067|5.011994257585|4.9025237862169|4.9025237862169|4.8533598652481|4.8520665688646|4.7900739558684|4.7430165997958|4.7430165997958|4.7430165997958|4.7430165997958|4.7430165997958|4.7430165997958|4.7430165997958|4.7430165997958|4.7430165997958|4.7430165997958|4.7430165997958|4.7430165997958|4.7430165997958|4.7430165997958|4.7430165997958|4.7430165997958|4.690573903346|4.6444120216075|4.6444120216075||||||4.6387912485007|4.6353235479862|4.6299983302631|4.6299983302631|4.6299983302631|4.5633312110413|4.542507646053|4.542507646053|4.5083418395441|4.4814088233271|4.4814088233271|4.4814088233271|4.3776766335477|-4.678193828185|-4.678193828185|-4.678193828185|-4.678193828185|-4.678193828185|-4.678193828185|-4.678193828185|-4.678193828185|-4.678193828185|-4.678193828185|-4.7341043648009|-4.7506714592249|-4.7890794817906|4.4668690751692|4.4668690751692|4.4668690751692|4.4668690751692|4.4581881707135|4.3968757198059|4.3120841765628|4.221204442473|4.1885607713812|4.1667340060465|4.1551864960636|4.1551864960636
10317|37778|/equities/amrest-holdings-se|MSCI_EEM_SMALLCAP|24.375960541523|24.375960541523|24.334400707656|24.096161084157|24.096161084157|24.096161084157|-26.698568908058|-26.698568908058|-26.698568908058|-26.698568908058|-26.698568908058|-26.698568908058|-26.698568908058|-26.698568908058|-26.698568908058|-26.698568908058|-26.698568908058|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815||-26.995356180815|-26.995356180815|-26.995356180815|||-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.995356180815|-26.997617300515|-27.361240872813|-27.364996024095|-27.364996024095|-27.364996024095|-27.364996024095|-27.364996024095|-27.364996024095|-27.364996024095|-27.364996024095|-27.602773847539|-27.7308595339|-27.864843333159|24.626756351126|24.626756351126|24.626756351126|24.626756351126|24.626756351126|24.626756351126|24.626756351126|24.626756351126|24.626756351126|24.626756351126|24.626756351126|24.626756351126|24.626756351126|24.626756351126|24.626756351126|24.453226164448|-27.925743278324||-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-27.925743278324|-28.03544173746|-28.03544173746|-28.03544173746|-28.03544173746|-29.29493507311|-30.069372324648|27.034661541319|27.034661541319|27.034661541319|27.034661541319|27.034661541319|27.034661541319|27.034661541319|27.034661541319|27.034661541319|27.034661541319|27.034661541319|27.034661541319|27.034661541319|26.866867148259|26.866867148259|26.268740004277|25.744922097408|25.744922097408|25.744922097408|25.744922097408|25.744922097408|25.744922097408|25.744922097408|25.744922097408|25.744922097408|25.744922097408|25.744922097408|25.744922097408|25.744922097408||25.744922097408|25.744922097408|25.744922097408|25.744922097408|25.744922097408|25.744922097408|25.744922097408|25.744922097408|25.744922097408|25.744922097408|25.030470247493|24.803299766366|24.54533307374|24.507201481019|24.507201481019|24.346889707947|24.170348741282|24.170348741282|24.170348741282|24.170348741282|23.222608991982|22.90630808745|22.90630808745|22.062563799865|21.529101004901|21.529101004901|21.529101004901|21.529101004901|21.529101004901|21.457334958516|21.388705636619|21.297487661122|21.297487661122|21.297487661122|21.297487661122|21.297487661122|21.297487661122|21.297487661122|21.297487661122|21.297487661122|21.297487661122|21.297487661122|21.297487661122|21.297487661122|21.297487661122|21.297487661122|21.297487661122||21.297487661122|21.297487661122|21.27220844878|20.622901457113|20.622901457113|20.622901457113|20.622901457113|20.622901457113|20.622901457113|20.622901457113|20.622901457113|20.622901457113|20.622901457113|20.622901457113|20.622901457113|20.622901457113|20.622901457113|20.622901457113|19.775445639603|18.310494303166|17.842772032882|17.680116111509|-19.505007352532|-19.505007352532|-19.505007352532||-19.505007352532||-19.505007352532|-19.505007352532|-19.505007352532|-19.624453321763|-19.827169912466|-19.912952536179|-19.912952536179|-19.912952536179|-19.912952536179|-19.912952536179|-19.912952536179|-19.960089658125|-19.960089658125|-19.960089658125|||-19.960089658125|-19.960089658125|-19.960089658125|-19.960089658125|-19.960089658125|-19.960089658125|-19.960089658125|-20.115655658889|-20.137395379994|-20.26436997503|-20.26436997503|-20.26436997503|-20.365024520658|-20.365024520658|-20.474258966765|-20.474258966765|-20.474258966765|-20.54806536604|-20.603406153001|-20.974896441872|-21.338725941893|-21.338725941893|-21.338725941893|-21.338725941893|-21.338725941893|-21.497809132323|19.4745701503|19.4745701503|19.4745701503|19.4745701503|19.4745701503
10318|1012761|/equities/taiwan-union-technology|MSCI_EEM_SMALLCAP|||||131.99545060069|126.68938955633|121.73821061814|120.36624378736|120.36624378736|120.36624378736|120.36624378736|120.36624378736|120.36624378736|120.36624378736|120.18471531929|114.43281198116|114.43281198116|114.43281198116|114.43281198116|114.43281198116|114.43281198116|114.43281198116|114.43281198116|114.43281198116|114.43281198116|114.43281198116|114.43281198116|114.43281198116|114.43281198116||114.43281198116|114.3420133124|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|112.88921912266|111.83545570699|111.83545570699|107.81717300777|-126.50026295405|-126.50026295405|-126.50026295405|-126.50026295405|-126.50026295405|-126.50026295405|-126.50026295405|-126.50026295405|-126.50026295405|-126.50026295405|-126.50026295405|-126.50026295405|-126.50026295405|-130.97251439339|-131.77902646534|-131.77902646534|-131.77902646534|-131.77902646534|-131.77902646534|-131.77902646534|-131.77902646534|-137.92114051704|-145.19015613004|125.1011646688|125.1011646688|125.1011646688|125.1011646688|125.1011646688|||125.1011646688|125.1011646688|125.1011646688|125.1011646688|121.27907185422||114.78230206025|112.08617538302|112.08617538302|109.17908375891|-136.45376939068|-136.45376939068|-136.45376939068|-136.45376939068|-136.45376939068|-136.45376939068|-136.45376939068|-136.45376939068|-139.80974376742|-143.21132144787|118.27412929825|118.27412929825|118.27412929825|113.44347699805|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702|111.87193929702||111.87193929702|111.87193929702|111.87193929702|111.87193929702|110.10771033002|109.92523370002|108.00025966669|101.44473296299|97.855258847765|97.589176497517|94.432418330574|92.174909256193|88.955456254983|82.994949444691|81.083275804431|77.586974896226|73.841082878945|72.367872154313|70.83096600859|-79.611015577655|-79.611015577655|-79.611015577655|-79.611015577655|-79.611015577655|-79.611015577655|-79.611015577655|-80.306684992425|72.088240133377|||72.088240133377|72.088240133377|72.088240133377|72.088240133377|72.088240133377|72.088240133377|72.088240133377|72.088240133377|72.088240133377|71.842485307159|70.630546435716|68.030302376661|68.030302376661|67.228114599556|66.455693768094|66.455693768094|66.423410610968|66.423410610968|66.423410610968|66.423410610968|65.159349446621|64.227050363054|63.96894832345|-69.301587425814|-69.301587425814|-69.301587425814|-69.301587425814|-69.301587425814|-69.301587425814|-69.301587425814|-69.301587425814|-69.301587425814|-69.301587425814|-69.301587425814|-69.301587425814|-69.301587425814|-69.301587425814||-69.301587425814|-69.301587425814|-69.301587425814|-70.937145417544|-70.937145417544|-71.596825698584|-72.182366874274|65.708835594646|65.708835594646|65.708835594646|65.708835594646|65.708835594646|65.708835594646|65.708835594646|64.504732382141|64.504732382141|64.044729659393||||64.044729659393|63.995308842454|63.995308842454|63.995308842454|63.589669065642|63.589669065642|63.589669065642|63.589669065642|63.589669065642|63.589669065642|63.589669065642|63.589669065642|63.589669065642|63.589669065642|63.589669065642|63.589669065642|61.449634160121|58.682926166411|58.092138913335|56.552376909457|56.415412047609|56.415412047609|56.415412047609|||56.415412047609|56.415412047609
10319|27084|/equities/compartamos|MSCI_EEM_SMALLCAP|21.203292691572|21.203292691572|21.203292691572|-24.060378035702||-24.060378035702|-24.060378035702|-24.060378035702|-24.060378035702|-24.060378035702|-24.060378035702|-24.060378035702|-24.060378035702|-24.060378035702|-24.060378035702|-24.060378035702|-24.060378035702|21.554658999647|21.554658999647|21.554658999647|21.554658999647|21.554658999647|21.554658999647|21.554658999647|21.554658999647|21.554658999647|21.554658999647|21.554658999647|21.554658999647||21.554658999647|21.550177378352|21.517974424026|21.129971768747||20.737190222619|20.442626710943|20.442626710943|20.442626710943|20.282918449035|20.109908947007|19.452676862098|18.463530533421||18.417013183185|18.417013183185|18.414062127231|18.414062127231|18.414062127231|18.414062127231|18.414062127231|-20.533716020871|-20.533716020871|-20.533716020871|-20.533716020871|-20.533716020871|-20.533716020871|-20.533716020871|-20.533716020871||-20.533716020871|-20.533716020871|-20.851906787344|-20.993094587262|-20.993094587262|-21.023617987832|-21.023617987832|-21.023617987832|-21.023617987832|-21.023617987832|-21.023617987832||-21.023617987832|-21.023617987832|-21.023617987832|-21.023617987832|-21.023617987832|-21.023617987832|-21.023617987832|-21.023617987832|-21.676241297414|-22.636935758248|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.899057971988|19.820996392845|19.820996392845|19.542773896984|19.179226477121|19.179226477121|18.862293445458|18.862293445458|18.862293445458|18.862293445458|18.862293445458|18.211437661769|17.836136655048|-19.610519450648|-19.610519450648|-19.610519450648|-19.610519450648|-19.610519450648|-19.610519450648|-19.610519450648|-19.610519450648|-19.610519450648|-19.610519450648|-19.610519450648|-19.610519450648|-19.610519450648|-19.610519450648|-19.610519450648|-19.610519450648|-19.610519450648|-19.610519450648|-19.610519450648|-19.610519450648|-19.610519450648|-19.610519450648|-19.610519450648|-19.610519450648|-19.610519450648|-19.931688142864|-20.141876248351|-20.362084207526|-20.624829614976|-20.624829614976|-20.624829614976|-20.624829614976|-20.624829614976|-20.624829614976|-20.624829614976|-20.624829614976|-20.624829614976|-20.624829614976|-20.624829614976|-20.624829614976|18.545487269335|18.545487269335|18.545487269335|18.545487269335|18.545487269335|18.545487269335|18.545487269335|18.545487269335|18.545487269335|18.545487269335|18.545487269335|18.545487269335|18.545487269335|18.545487269335|18.545487269335|18.545487269335|18.545487269335|18.545487269335|18.545487269335|18.545487269335|18.545487269335|18.545487269335||18.545487269335|18.545487269335|18.545487269335|18.545487269335|18.545487269335|18.545487269335|18.545487269335|18.52004519678|18.52004519678|18.160605761484|17.549162171358|17.549162171358|17.549162171358|17.549162171358|17.549162171358|||17.549162171358|17.549162171358|17.304624210987|17.265693915324|-19.675681658465|-19.675681658465|-19.675681658465|-19.774091159721|-19.788433829303|-19.796038724047|-19.876517504577|-19.876517504577||-19.876517504577|-19.876517504577|-19.876517504577|-20.196686658731|-20.509095414337|-21.120105990499|-21.681736262161|-21.681736262161|-21.762375206914|-21.762375206914|-21.762375206914|-21.762375206914|-22.289304992851|-22.559485621829|-22.559485621829|-22.559485621829|-22.559485621829
10320|42676|/equities/terna-energy|MSCI_EEM_SMALLCAP|14.8952092281|14.8952092281|14.786343215904|-15.862059409861|-15.862059409861|-15.862059409861|-15.862059409861|-15.862059409861|-15.862059409861|-15.922928783634|-15.922928783634|-15.922928783634|-15.994364867982|-16.072072226004|-16.277302377971|-16.39755786078|-16.455620322148|15.461838372154|15.461838372154|15.461838372154|15.461838372154|15.461838372154|15.448277447181|15.448277447181|15.448277447181|15.238311712351|15.238311712351|15.238311712351|15.238311712351||15.084791334036|15.042545115023|14.969494805369|||14.956105693218|14.891750270428|14.891750270428|14.891750270428|14.891750270428|14.891750270428|14.891750270428|14.891750270428|14.891750270428|14.891750270428|14.891750270428|14.891750270428|14.891750270428|14.891750270428|14.840987431048|14.840987431048|14.587208362684|14.158565252209|14.151548291652|14.151548291652|14.151548291652|14.151548291652|14.151548291652|14.151548291652|14.151548291652|14.092837876999|14.092837876999|13.990375221796|13.626340858631|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-14.955275959284|-15.006266163345|-15.006266163345|-15.436962814857|-15.880513901765|-15.895424055375|-15.895424055375|-15.895424055375|-16.091582059107|-16.353799599313|-16.353799599313|-16.353799599313|-16.353799599313|-16.634221573563|-16.94746862064|-17.362742695656|-17.399455970325|-17.399455970325|-17.399455970325|-17.458839780532|-17.47176824438|-17.47176824438|-17.47176824438|-17.47176824438|-17.47176824438|-17.47176824438|-17.47176824438|-17.47176824438|-17.47176824438|-17.47176824438|-17.47176824438|-17.47176824438|-17.47176824438|-17.47176824438|-17.47176824438|-17.47176824438|-17.47176824438|-17.47176824438|-17.695330541656||-17.695330541656|-18.050367056579|-18.305668070444|-18.305668070444|-18.305668070444|-18.397409759769|-18.493592281412|-18.493592281412|-18.55326775755|-18.55326775755|-18.55326775755|-18.55326775755|-18.959742113898|-19.020824058133|-19.234904643896|-19.234904643896|-19.234904643896|-19.234904643896|-19.234904643896|-19.234904643896|-19.722671373026|-19.900190308509|-20.181323743328|-20.381890225618|-20.381890225618|-20.381890225618|-20.529322650928|-20.743692215835|19.78319204902|19.78319204902|19.78319204902|19.78319204902|19.78319204902|19.78319204902|19.78319204902|19.78319204902|19.78319204902|19.78319204902|19.78319204902|19.656880575809|19.446826371567|19.446826371567|19.446826371567|19.446826371567|19.446826371567|19.446826371567|19.446826371567|19.233139895749|19.158691883035|19.158691883035||19.158691883035|19.158691883035|19.158691883035|19.158691883035|19.158691883035|18.985213173702|18.901348420066|-20.194192457091|-20.194192457091|-20.194192457091|-20.194192457091|-20.412436432188|19.237554687784|19.237554687784|19.237554687784|19.237554687784|19.237554687784|19.237554687784|19.237554687784|19.237554687784|19.237554687784|19.237554687784|19.237554687784|19.237554687784||19.237554687784|19.237554687784|19.237554687784|19.237554687784|19.184672395539|19.184672395539|19.184672395539|19.184672395539|19.184672395539|||18.899636312935|18.705150547528|18.300167868429|||-19.734954750259|-19.734954750259|-19.734954750259|-19.734954750259|-19.734954750259|-19.734954750259|-19.734954750259|-19.734954750259|-19.734954750259|-19.734954750259|-19.734954750259|-19.734954750259|-19.734954750259|-19.734954750259|-19.734954750259|-19.734954750259|-19.734954750259|-19.734954750259|-19.734954750259|-19.995505875701|-20.04482166515|-20.04482166515|-20.04482166515|-20.04482166515|-20.04482166515|-20.04482166515|-20.04482166515|-20.04482166515||-20.04482166515|-20.04482166515
10321|13196|/equities/aamal-holding|MSCI_EEM_SMALLCAP||-0.88598032687424|-0.88598032687424|-0.88598032687424|-0.88598032687424|-0.89903369318907|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.85884881147242|0.84999868415568|0.83588742042884|0.82842035983775|-0.85837699198824|-0.85837699198824||-0.85837699198824|-0.85837699198824|-0.85837699198824|-0.85837699198824|-0.85837699198824|-0.85837699198824|-0.85837699198824|-0.85837699198824|-0.85837699198824|||-0.85837699198824|-0.85837699198824|-0.85837699198824|-0.85837699198824|-0.85837699198824|-0.85859532026899|-0.85859532026899|-0.85859532026899|-0.86166147687316|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481|-0.86276023769481||-0.86276023769481|-0.86276023769481|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.86975774976201|-0.87187002825567|-0.87187002825567|-0.87187002825567|-0.87437041659205|-0.87437041659205|-0.87541153650647|-0.87575311272894|-0.87575311272894|-0.87575311272894|-0.88428126010138|-0.8927569492309|-0.89499344580798|-0.89499344580798|-0.89499344580798|-0.89499344580798|-0.89499344580798|-0.89499344580798|-0.89499344580798|-0.89499344580798|-0.89910384409327|-0.90532108451417|-0.90532108451417|-0.90532108451417|-0.90532108451417|-0.90532108451417|-0.90532108451417|-0.90532108451417|-0.90532108451417|-0.90532108451417|-0.90532108451417|-0.90532108451417|-0.90532108451417|-0.90532108451417|-0.90532108451417|-0.90532108451417|-0.90532108451417|-0.90532108451417|-0.90532108451417|-0.90532108451417|-0.90532108451417|-0.90532108451417|-0.90532108451417|-0.90532108451417|-0.90532108451417|-0.90532108451417|-0.90532108451417|-0.90532108451417||||-0.90532108451417|-0.90532108451417|-0.91352347097453|-0.9167327111876|-0.9167327111876|-0.9167327111876|-0.9167327111876|-0.9167327111876|-0.9167327111876|-0.9167327111876|-0.9167327111876|-0.9167327111876|-0.9167327111876|-0.9167327111876|-0.9167327111876|-0.9167327111876|-0.9167327111876|-0.9167327111876|-0.9167327111876|0.82164151370605|0.82164151370605|0.82164151370605|0.82164151370605|0.82164151370605|0.82164151370605|0.82164151370605|0.82164151370605|0.82164151370605|0.82164151370605|0.82164151370605|0.82164151370605|0.82164151370605|0.82164151370605|0.82164151370605|0.82164151370605|0.79993496781072|0.79993496781072|0.79993496781072|0.79993496781072|0.78875486563478|-0.84959580483345|-0.84959580483345|-0.84959580483345|-0.84959580483345||||-0.84959580483345|-0.85577879940909|-0.85577879940909|-0.86414310772598|-0.8688310015518|-0.8688310015518|-0.87582713623358|-0.87582713623358|-0.87582713623358|-0.88714067004314|-0.88714067004314|-0.88714067004314|-0.88714067004314|-0.88714067004314|-0.88714067004314|-0.89867984024819|-0.89867984024819|-0.90347761211723|-0.9103640251461|-0.91173781212869|-0.91388619714685|-0.91388619714685|-0.91431798067035|-0.91821354365572|-0.91821354365572|-0.95657060583681|-0.97071683063734|-0.97071683063734|-0.98362978249378|-0.9853664255759|-0.99895240833986|-0.99895240833986|-1.011794581077|-1.011794581077||-1.011794581077|-1.011794581077|-1.011794581077|-1.011794581077|-1.011794581077|-1.011794581077
10322|41700|/equities/sp-setia-bhd|MSCI_EEM_SMALLCAP|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208||0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208||0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.81993762624208|0.79687512000339|0.7431945776491|-0.81487084241965||-0.81487084241965|-0.81487084241965|-0.81487084241965|-0.81487084241965||-0.81487084241965|-0.81487084241965|-0.81487084241965|-0.81487084241965|-0.81487084241965|-0.81693380319366|-0.81693380319366|-0.81693380319366|-0.81693380319366|-0.81693380319366|-0.81693380319366|-0.8232027453488|-0.8232027453488|-0.8232027453488|-0.8232027453488|-0.82578083346352|-0.83614536866066|-0.84682818634109|-0.85647579346318|-0.87275085420762|-0.90198156252145|-0.90198156252145|-0.90198156252145|-0.90198156252145|-0.90198156252145|-0.90997951576709|-0.91303280271423|-0.92041535389129|-0.92041535389129||-0.92041535389129|-0.93268375608328|-0.94208709909079|-0.94208709909079|-0.94208709909079|-0.94208709909079|-0.94208709909079|-0.94208709909079|-0.9639856883062|-0.9672063101412|-0.98200052949123|-0.98200052949123|-0.98200052949123|-0.98200052949123|-0.98200052949123|-0.99305615791935|-0.99784018341322|-1.0328779909745|0.88943423659302|0.88943423659302|0.88943423659302|0.88943423659302|0.88943423659302|0.88943423659302|0.88943423659302|0.88943423659302|0.88943423659302|0.88943423659302|0.88943423659302|0.88943423659302|0.88943423659302||0.88943423659302|0.88937136233622|0.88374595179353|0.85943992749622|0.84243327727771|0.83687031987482|0.79818925728592|0.7958404407171|0.7958404407171|0.7958404407171|0.7958404407171|0.7958404407171|0.7958404407171|0.7958404407171|0.7958404407171|0.7958404407171|0.7958404407171|0.7958404407171|0.7958404407171||0.7958404407171|0.77426717184954|0.75863018193701|0.74116194824941|0.74116194824941|0.74116194824941|0.74116194824941|0.74116194824941|0.73906878940008|0.71229865939244|0.67838743098162|0.65876381008252|0.63334866263717|0.61941191564188|0.61941191564188|0.60156877515697|0.58440453288655|0.58440453288655|0.58440453288655|0.58440453288655|0.58440453288655|0.58440453288655|0.58440453288655|0.58440453288655|0.58440453288655|0.58440453288655|0.58440453288655|0.58440453288655|0.58440453288655|0.57461613943952||0.55762905468298|0.5407457376183|0.5407457376183|0.53637623513852|0.53637623513852|0.53637623513852|0.53375138866807|0.52870540177265|0.52870540177265|0.52272822631111|0.5102535924725|-0.55793237808042|-0.55793237808042||-0.55793237808042|-0.55793237808042|-0.55793237808042|-0.55793237808042|-0.55793237808042|-0.55793237808042|-0.55793237808042|-0.55793237808042|-0.55793237808042|-0.55793237808042|-0.55793237808042|-0.55793237808042|-0.55793237808042|-0.55793237808042|-0.55793237808042|-0.55793237808042|-0.56186931136244||-0.56524241794582|-0.56524241794582|-0.56524241794582|-0.56524241794582|-0.56755238022623|-0.56755238022623|-0.57552651833474|-0.57552651833474|-0.57552651833474|-0.57552651833474|-0.57552651833474|-0.57552651833474|-0.57552651833474|-0.58030725266072|-0.58839694157279|-0.59099660201246|-0.59430947472439|-0.59430947472439|-0.59430947472439|-0.61006607137108|-0.61116182610312||-0.61116182610312|-0.61351314302858||-0.62001460257036|-0.62168289624831|-0.62353655589047|-0.62559617771509|||-0.63288464164075|-0.6329273870183|-0.64423793414627|-0.64423793414627|-0.64423793414627|-0.64423793414627|-0.64423793414627|-0.64423793414627|-0.64423793414627|-0.64423793414627|-0.64423793414627|-0.64423793414627|-0.64423793414627|-0.64423793414627|-0.64423793414627|-0.64423793414627|-0.64423793414627|-0.64423793414627|-0.64423793414627|-0.64423793414627|-0.64423793414627|-0.64423793414627|-0.64909000687877|-0.64909000687877|-0.65264195084915|-0.65264195084915|-0.65463570962698|-0.65463570962698|-0.65463570962698|-0.66070632482403|-0.66078479251193|-0.66580617890315|-0.66580617890315|-0.66580617890315|-0.66580617890315|-0.66580617890315|-0.67311797390996|-0.68346441068714|-0.68905270495458|-0.68905270495458|-0.68905270495458
10323|102456|/equities/central-plaza|MSCI_EEM_SMALLCAP|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.75391808903|-44.851575654478|-45.210084060531|-45.413982289479|42.255683221676|42.255683221676|42.255683221676|42.255683221676|42.255683221676|42.255683221676|42.255683221676|42.255683221676|42.255683221676|42.08109039713|-45.81547781488|-45.81547781488|||-45.81547781488|-45.81547781488|-45.81547781488|-45.81547781488|-45.81547781488|-45.81547781488|-45.81547781488|-45.81547781488|-45.81547781488|-45.81547781488|-45.81547781488|-45.81547781488|-45.81547781488||-45.81547781488|-45.81547781488|-45.81547781488||-45.81547781488|-45.81547781488|-45.81547781488|-45.81547781488|-45.81547781488|-45.81547781488|-47.0033086832|-47.197275004291|-47.197275004291|-47.197275004291|-47.197275004291|-47.197275004291|-47.197275004291|-47.197275004291|-47.197275004291|-47.617426313361|-47.617426313361|-47.617426313361|-47.617426313361|-47.617426313361|-47.617426313361|-47.617426313361|-47.617426313361|-47.617426313361|-47.617426313361|-47.617426313361|-47.617426313361|-47.617426313361|-47.617426313361|-47.617426313361||-47.617426313361|-47.617426313361|-47.617426313361|-47.617426313361|-47.617426313361||-48.783859646124|-48.783859646124|44.388980764931|44.388980764931|44.388980764931|44.388980764931|44.388980764931|44.388980764931|44.388980764931|44.388980764931|44.388980764931|44.388980764931|44.388980764931|44.388980764931|44.388980764931|44.388980764931|44.355426289343|44.355426289343|44.355426289343|44.228251432603|44.158952582446|44.158952582446|44.158952582446|43.593280647162|43.400655119954|43.400655119954|43.088332754083|43.088332754083|43.088332754083|43.088332754083|43.084258615647|-47.524846716164|-47.524846716164|-47.524846716164|-47.524846716164|-47.524846716164|-47.524846716164|-47.524846716164|-47.524846716164|-47.524846716164|-47.524846716164|-47.524846716164|-49.610940795738||43.085065782514|-48.191119814165|-48.191119814165|-48.191119814165|-48.191119814165|-48.191119814165|-48.191119814165|-48.191119814165||-48.191119814165||-48.191119814165|-48.191119814165|-48.191119814165|-48.191119814165|-48.656799793516|-49.220881883717|-49.220881883717|-49.220881883717|-49.220881883717|-49.220881883717|-49.342646537464|-50.231751963858|-50.231751963858|-50.231751963858|-50.231751963858|-50.231751963858|-50.231751963858|-50.231751963858|-50.231751963858|-50.231751963858|-50.231751963858|-50.231751963858|-50.231751963858|-50.337039461553|-50.337039461553|-51.402266068393|-51.87751785377|-52.280575393077|-52.645083770086|-53.272315300096|-53.455350333439|-53.47167398277|-53.47167398277|-53.47167398277|-53.661603779585|-53.661603779585|-53.661603779585|-53.661603779585||-53.661603779585|-53.661603779585|-53.661603779585|-53.661603779585|-53.661603779585|-53.661603779585|-53.661603779585|-53.661603779585|-53.661603779585|-53.661603779585|-54.151781977317|-54.764545651008|-54.764545651008|-57.044862000529|-57.044862000529|-57.044862000529|-57.044862000529|-57.044862000529|-57.044862000529|-57.044862000529|||-57.044862000529|-57.044862000529||-57.044862000529|-57.044862000529|-57.044862000529|-57.044862000529|-57.799846667255|-57.925715592942|-57.925715592942|-57.925715592942|-58.660458332688|-58.660458332688|||-58.660458332688|-58.660458332688|-58.660458332688|-58.660458332688||-58.660458332688|-58.660458332688|-58.660458332688|-58.660458332688|-58.660458332688|-58.660458332688|-58.660458332688|-58.660458332688|-58.660458332688|-58.660458332688|-58.660458332688|-58.660458332688|-58.660458332688|-58.660458332688|-58.660458332688|-58.660458332688|-58.817175925209|53.049782808384|53.049782808384|52.416425342648|52.372958049783|52.372958049783||52.372958049783|52.372958049783|52.372958049783|52.372958049783|52.372958049783|52.372958049783|52.372958049783
10324|943446|/equities/gemdale-ppt|MSCI_EEM_SMALLCAP|0.24862626318551|0.24862626318551|0.24486251478302|0.24062785740274|0.24062785740274|0.24062785740274|0.24062785740274|0.24062785740274|0.24062785740274|0.24062785740274|0.23509612637265|0.23509612637265|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688|0.22892066274688||0.22892066274688|-0.26323577844042|-0.26323577844042|||-0.26323577844042|-0.26323577844042|-0.26323577844042|-0.26615085544342|-0.26996551145284|-0.26996551145284|-0.26996551145284|-0.27300139181937|-0.27300139181937|-0.27300139181937|-0.28405710517394|0.23798885243681|0.23798885243681|0.23798885243681|0.23798885243681|0.23798885243681|0.23798885243681|0.23798885243681|0.23798885243681|0.23798885243681|0.23798885243681|0.23082092787985|-0.27670720198892|-0.27670720198892|-0.27670720198892|-0.27670720198892|-0.27670720198892|-0.27670720198892|-0.27670720198892|-0.27670720198892|-0.27670720198892|-0.27670720198892|-0.27670720198892|-0.27670720198892|-0.27670720198892|-0.27670720198892|-0.27670720198892|-0.27670720198892|-0.28473022805477|-0.2875373167796|-0.2875373167796|-0.28904146430702|-0.29732385639583|-0.30152650000028||-0.31438476198647|-0.31438476198647|-0.31438476198647|-0.32809418995881|-0.34593798341248|-0.36215332119436|-0.36332417156186|-0.36332417156186|-0.36332417156186|-0.36369352071247|-0.36743723881203|-0.3715969255893|-0.37621879978628|-0.39468755107954||-0.41013896056696|-0.41013896056696|-0.41987661232203|-0.43014067035747|-0.44598963439279|-0.45915516250458|-0.47600572068522|0.35998630923422|0.35998630923422|0.35998630923422|0.35998630923422|0.35998630923422|0.35998630923422|0.35998630923422|0.35998630923422||0.35998630923422|-0.39872378043301|-0.39872378043301|-0.39872378043301||-0.39872378043301|-0.39872378043301|-0.39872378043301|-0.39872378043301|-0.39872378043301|-0.39872378043301|-0.40080420432231|-0.40811579655433|-0.42485087923236|-0.44233431376822|-0.44953812998541|-0.45288657678508|-0.45288657678508|-0.4548739772521|-0.46541552537929|-0.46675115799672|-0.46675115799672|-0.46675115799672|-0.46675115799672|-0.46675115799672|-0.46675115799672|-0.46675115799672|-0.46675115799672|-0.46675115799672|-0.46675115799672|-0.46675115799672|-0.46675115799672|-0.46675115799672|-0.46675115799672|-0.47112641647774|-0.47112641647774|-0.47112641647774|-0.47249552490342||-0.47249552490342|-0.47249552490342|-0.47249552490342|-0.47249552490342|-0.47249552490342|-0.47249552490342|-0.47249552490342|-0.47249552490342|-0.47249552490342|-0.47249552490342|-0.47249552490342|-0.47249552490342|-0.47249552490342|-0.47249552490342|-0.47249552490342|-0.47249552490342||-0.47249552490342|-0.47249552490342|-0.47249552490342|-0.47249552490342|-0.47249552490342|-0.47249552490342|-0.47249552490342|-0.47249552490342|-0.47249552490342|-0.47249552490342|-0.47249552490342|-0.47249552490342|-0.47249552490342|-0.47249552490342|-0.47249552490342|-0.47416168817798|-0.48406854347961|-0.48535394090831||-0.4940043756081|-0.50222709705579|-0.51636343786173|-0.52470795067069|-0.52470795067069|-0.53411995704436|-0.53929994266854|-0.55561104264112|-0.56123449235329|-0.57144223841603|-0.57144223841603|-0.57144223841603|-0.57144223841603|-0.57144223841603|-0.57144223841603|-0.57144223841603|-0.57160249454639|-0.57678055214509||-0.57807950482953|-0.57807950482953|-0.57807950482953|-0.57807950482953|-0.57807950482953|-0.57807950482953|-0.57807950482953|-0.57807950482953|-0.57807950482953|-0.57807950482953|-0.57807950482953|-0.57807950482953|-0.57807950482953|-0.57807950482953|||-0.57807950482953||-0.57807950482953|-0.57807950482953|-0.57807950482953|-0.57807950482953|-0.57807950482953|-0.58119945510878|-0.58744384165885|-0.59549318879051|-0.59832574956067|-0.60027867435976|-0.60027867435976|-0.60733297007795|-0.60733297007795|-0.60733297007795|-0.60733297007795|-0.61536994728243|-0.61818881667096|-0.62243203362314|-0.62770226090581|-0.63633584412636|-0.65203984945683|-0.65289149790612|-0.65289149790612|-0.65289149790612|-0.65289149790612|-0.65289149790612|-0.65289149790612|-0.67321277227233|-0.68690784466269
10325|1056506|/equities/lexinfintech|MSCI_EEM_SMALLCAP|-2.0322230214976|-2.0322230214976|-2.046543944997|-2.046543944997|-2.046543944997|1.706399308784|1.706399308784|1.706399308784|1.706399308784|1.706399308784|1.706399308784|1.706399308784|-2.0858033677884|-2.0858033677884|-2.0858033677884|1.7975845664327|1.7975845664327|1.7975845664327|1.7975845664327||1.7975845664327|1.7975845664327|1.7152494489688|-1.9729287394081|-1.9729287394081|-1.9729287394081|-1.9729287394081|-1.9729287394081|-1.9729287394081||-1.9729287394081|-1.9729287394081|-1.9729287394081|-1.9729287394081||-1.9729287394081|-1.9729287394081|-1.9729287394081|-1.9729287394081|-1.9729287394081|-1.9729287394081|-1.9729287394081|-1.9729287394081|-1.9948985519447|-2.0299383233044|-2.0299383233044|-2.0299383233044|-2.0299383233044|-2.034931462126|-2.0859351238501|-2.0859351238501|-2.0859351238501|-2.1178607771265|-2.1178607771265|-2.1178607771265|-2.1178607771265||-2.1178607771265|-2.1178607771265|-2.1178607771265|-2.1178607771265|-2.1178607771265|-2.1178607771265|-2.1178607771265|-2.1178607771265|-2.1178607771265|-2.1178607771265|-2.1178607771265|-2.1178607771265|-2.1178607771265|-2.1178607771265|-2.1178607771265|-2.1178607771265|-2.1178607771265|-2.1269269008533|-2.1269269008533|-2.1271409943254|-2.1818233280879|-2.2052336076134|-2.2052336076134|-2.2052336076134|-2.2257595569153|-2.2456217507808|-2.2880241054394|-2.2982990960388|-2.3365457539596|-2.3365457539596|-2.3365457539596|-2.3365457539596|-2.3365457539596|-2.3365457539596|-2.3365457539596|-2.3722730615445|-2.4064146389242|2.1288915967605|2.1288915967605|2.1288915967605|2.1288915967605|2.1288915967605|2.1288915967605|2.1288915967605|2.1288915967605|2.1288915967605|2.1288915967605|2.1288915967605|2.1288915967605|2.1288915967605|2.1288915967605|2.1288915967605|2.1288915967605|2.1288915967605|2.1288915967605|2.1288915967605|2.1288915967605||2.1288915967605|2.0426573196673|1.9923970610592|-2.3201271221112|-2.3201271221112|-2.3351411604297|-2.449045779905|-2.4566642217148|-2.4566642217148|-2.4566642217148|-2.4926826349352|-2.6207584133252|-2.6669537878152|-2.7502265744867|-2.8041405206988|-2.8073783192446|-2.9543091890338|2.5040033437094|2.5040033437094|2.5040033437094|2.5040033437094|2.5040033437094|2.5040033437094|2.5040033437094|2.5040033437094|2.3517724570419|2.3517724570419|2.3517724570419|2.3517724570419|2.2523550492808|2.2523550492808|2.2523550492808|2.2523550492808|2.2523550492808|2.2523550492808|2.2523550492808|2.2523550492808|-2.5621015966215|-2.5621015966215|-2.5621015966215|-2.5621015966215|-2.5621015966215|-2.5621015966215||-2.5621015966215|-2.5621015966215|-2.5621015966215|-2.5621015966215|-2.5621015966215|-2.5621015966215|-2.5621015966215|-2.5621015966215|-2.5621015966215|-2.5621015966215||-2.5621015966215|-2.5621015966215|-2.5621015966215|-2.5621015966215|-2.5621015966215|-2.5621015966215|-2.5621015966215|-2.5621015966215|-2.5621015966215|-2.5621015966215|-2.5621015966215|-2.5621015966215|-2.5621015966215|-2.5816684895398||2.2197176296618|2.2197176296618|2.2197176296618|2.2197176296618|2.2197176296618|2.2197176296618|2.2197176296618|2.2197176296618|2.2124639571934|2.189682225522|2.1606569090701|2.1606569090701|2.1559961125705|2.1559961125705|2.1402734965586|-2.5570571968959|-2.5570571968959|-2.5570571968959|-2.5570571968959|-2.5570571968959|-2.5570571968959|-2.5570571968959|-2.5570571968959|-2.5570571968959|-2.656452319137|-2.7335581880055|-2.7561758073659|-2.7624175187052|-2.819962128044|-2.819962128044|-2.819962128044|-2.819962128044|-2.819962128044|-2.819962128044|-2.819962128044||-2.819962128044|-2.819962128044|-2.819962128044|-2.819962128044|-2.819962128044|-2.819962128044|-2.819962128044|-2.819962128044|-2.819962128044|-2.819962128044|-2.819962128044|-2.819962128044|-2.819962128044|-2.819962128044|-2.819962128044|-2.819962128044|-2.819962128044|-2.819962128044|-2.819962128044|-2.9142913244839|-3.1892126161385|-3.2999585158879|-3.3664216459216|-3.3664216459216|-3.3664216459216|-3.3664216459216|-3.3664216459216|-3.3664216459216|-3.4154685140121|-3.4571872287843|-3.4623007718555
10326|101595|/equities/surya-citra-me|MSCI_EEM_SMALLCAP|||147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664||147.78882083664|147.78882083664|147.78882083664|||147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|147.78882083664|146.87646759626|-166.46772677338|-166.46772677338|-166.46772677338|-166.46772677338|-166.46772677338|-166.46772677338|-166.46772677338|-166.46772677338|-166.46772677338|147.75045781368|147.75045781368|147.75045781368|147.75045781368||147.75045781368|147.75045781368|147.75045781368|147.75045781368|147.75045781368|147.75045781368|147.75045781368|147.75045781368|147.75045781368|147.75045781368|147.38939757076|145.98821952307|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708||-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-161.36995018708|-162.79994465231|-163.77771628035|-164.36137812389|-164.36137812389|-165.7348645821|-172.86403034827|-172.86403034827|156.13961803672|156.13961803672|156.13961803672|156.13961803672|156.13961803672|156.13961803672||156.13961803672|156.13961803672|154.35138029224|154.35138029224|153.42250370642|153.42250370642|153.42250370642|153.42250370642|153.42250370642|153.42250370642|146.85833745157|143.7314860573||||143.32287160083|143.32287160083|143.32287160083|143.32287160083|143.13652400092|141.20724888991|141.06360987768|137.59672287408|137.59672287408|137.59672287408|-161.44158770934|-161.44158770934|-161.44158770934|-161.44158770934|-161.44158770934|-161.44158770934|-161.44158770934|||-161.44158770934|-161.44158770934|-161.44158770934|-161.44158770934|-161.44158770934|-161.44158770934|-161.44158770934|-161.44158770934|-161.44158770934||-167.82398634371|-178.63776260412|-179.24330756194|-179.24330756194|-179.24330756194|-179.24330756194|-179.24330756194|-179.24330756194|-179.24330756194|-179.24330756194|-179.24330756194|-181.71478617993||-185.87419229072|-185.87419229072|-185.87419229072||||||-186.86021365635|-188.23357072928|-195.37063414364|-198.74514904849|-200.60572116499|-200.79101378394|-200.79101378394||-200.82334864882|-202.3596193207|-202.3596193207|-202.3596193207|-202.3596193207|-202.3596193207|-202.3596193207|-202.3596193207|-202.3596193207|-202.3596193207|||-202.3596193207|-202.3596193207|-207.51804854407|-207.51804854407|-213.18672060453|-221.87413400503|-228.74903778337|208.97201893825|208.97201893825|208.97201893825|208.97201893825|208.97201893825|208.97201893825|208.97201893825|208.97201893825|208.97201893825|208.97201893825|208.97201893825|208.97201893825
10327|103314|/equities/merry-eltrs|MSCI_EEM_SMALLCAP|||||-107.97552056387|-107.97552056387|-107.97552056387|-107.97552056387|-107.97552056387|-108.40115986737|-108.40115986737|-108.40115986737|-108.40115986737|-108.40115986737|-108.40115986737|-108.40115986737|-108.40115986737|-109.30684429708|-111.06316033009|-111.48684481121|-112.84649423468|-113.94937559837|-113.94937559837|-114.86041733152|-115.31713036835|-117.4079226315|-118.0066946068|-118.0066946068|109.36939799275||109.36939799275|109.36939799275|109.36939799275|109.36939799275|109.36939799275|109.36939799275|109.36939799275|109.36939799275|109.36939799275|109.36939799275|109.36939799275|109.36939799275|108.38505925031|108.38505925031|107.47312307539|107.47312307539|107.47312307539|107.47312307539|107.47312307539|107.47312307539|106.77569230598|104.34962013084|104.34962013084|100.79918477495|100.79918477495|100.79918477495|100.79918477495|99.041469415146|99.041469415146|99.041469415146|99.041469415146|99.041469415146|98.629930610625|98.629930610625|98.629930610625|94.669251440599|94.669251440599|94.669251440599|94.669251440599|89.826941806558|87.405331444518|87.405331444518|87.405331444518|87.405331444518|87.405331444518|87.405331444518|87.405331444518|87.405331444518|87.405331444518|87.405331444518|87.405331444518|87.405331444518|87.405331444518|87.405331444518|87.405331444518|87.405331444518|86.750365389471|85.117073841763|||-87.437139397688|-87.437139397688|-87.437139397688|-87.50957303169|-87.50957303169||-87.50957303169|-87.50957303169|-87.50957303169|-87.50957303169|-87.50957303169|-88.638417192329|-88.848238781679|-89.748046057741|-89.794466276475|-89.794466276475|-89.794466276475|-89.794466276475|-89.794466276475|-90.093850316282|-90.315388562144|-90.543195021907|-90.543195021907|-90.543195021907|-90.686882933819|-90.818755000657|-91.204175359481|87.073169121497|87.073169121497|87.073169121497|87.073169121497|87.073169121497|-89.927097685605|-89.927097685605|-89.927097685605|-89.927097685605|-89.927097685605|-89.927097685605|-90.224553831716|-90.5217261406|-91.624142021186|-92.15460368687|-93.221782806781|-93.890865461989|-94.52318588116|-95.042431045663||-95.663809221201|-95.716233519412|-95.716233519412|-95.716233519412|-95.716233519412|-95.716233519412|-95.716233519412|-95.895817734242|-96.978687897259|-97.387425995463|-98.121206535842|-98.121206535842|-98.121206535842|-98.121206535842|-98.121206535842|-98.121206535842|-98.513831827271|-98.513831827271|-98.513831827271|-98.513831827271|-98.513831827271|-98.513831827271|-98.513831827271|-98.513831827271|-98.513831827271|-98.513831827271|-99.243943238272|-99.243943238272|||-99.243943238272|-99.243943238272|-99.693266789134|93.086039842899|93.086039842899|93.086039842899|93.086039842899|91.562269967723|89.8802986078|89.094771907565|88.866416028073|88.218241217987|87.802764684644|87.802764684644|87.475289431641|86.470397799096|86.470397799096|86.470397799096|86.470397799096|86.470397799096|86.470397799096|86.470397799096|86.470397799096|85.522665492783|-89.059162623379|-89.059162623379|-89.059162623379|-89.059162623379|-89.059162623379|-89.059162623379|-89.059162623379|-89.059162623379|-89.059162623379|-89.059162623379|-89.059162623379|-89.482404186431|-89.952673437533||-90.29166574365|-90.29166574365|-90.29166574365|-91.174070251055|-91.265632934115|-91.459448043124|87.567007144566|87.567007144566|87.567007144566|87.567007144566|87.307788937484|87.141985249956|86.618870550217|86.226525631019|85.787102791978|85.787102791978|85.787102791978||||85.787102791978|85.787102791978|85.787102791978|85.787102791978|85.787102791978|84.863446868474|-88.61152501911|-88.61152501911|-88.61152501911|-88.61152501911|-88.61152501911|-88.61152501911|85.105136987625|85.105136987625|85.105136987625|85.105136987625|85.105136987625|84.589042792782|83.898936945051|83.633862779423|83.633862779423|83.633862779423|82.748734047992|||82.370814591627|81.838603308869
10328|102433|/equities/bangkok-life|MSCI_EEM_SMALLCAP|-19.92401479838|-19.92401479838|-19.92401479838|-19.92401479838|-19.92401479838|-19.92401479838|-19.92401479838|-20.204460187728|-20.239316246712|-20.239316246712|-20.239316246712|-20.319431373889|-20.319431373889|-20.319431373889|-20.499369062113|-20.665887954706|-20.665887954706|-21.023208329935|19.622500729022|19.622500729022|19.622500729022|19.622500729022|19.622500729022|19.622500729022|19.622500729022|19.622500729022|19.341666247511|-20.733512662784|-20.733512662784|||-20.733512662784|-20.733512662784|-20.733512662784|-20.733512662784|-20.733512662784|-20.733512662784|-20.733512662784|-20.733512662784|-20.733512662784|-20.733512662784|-20.733512662784|-20.80390365801|-21.037670646351||-21.275188907696|-21.350210172946|-21.515691477348||-21.515691477348|-21.550768329357|-21.661965107096|-22.029960551938|-22.128963771525|-22.128963771525|-22.226615355195|-22.226615355195|-22.226615355195|-22.226615355195|-22.226615355195|-22.226615355195|-22.226615355195|-22.226615355195|-22.226615355195|-22.340682795512|-23.139648970484|-23.716276125245|-24.223639757692|-24.398488873971|-24.734553466035|-24.734553466035|-25.105060932584|-25.561177966272|-25.712419453898|-25.809778050188|-25.809778050188|-26.121975187464|-26.502194144112|-27.9246608171||25.606096505088|25.606096505088|25.606096505088|25.606096505088|25.606096505088||25.606096505088|25.606096505088|25.606096505088|25.606096505088|25.606096505088|25.606096505088|25.606096505088|25.606096505088|25.606096505088|25.606096505088|25.606096505088|25.05711194674|25.05711194674|25.05711194674|25.05711194674|25.05711194674|25.05711194674|24.549568829712|24.342060283595|24.342060283595|23.685622537327|23.581247263697|23.431941594843|23.221880291373|23.221880291373|23.221880291373|23.221880291373|23.221880291373|23.221880291373|23.106694010101|23.106694010101|23.106694010101|-24.667292463542|-24.667292463542|-24.667292463542|-24.667292463542|-24.667292463542|-24.667292463542|-24.667292463542|-24.691435985831|-25.068261549503|-25.41855950675|-25.41855950675||-25.41855950675|-25.41855950675|-25.41855950675|-25.41855950675|-25.41855950675|-25.41855950675|-25.41855950675|-25.41855950675||-25.41855950675||-25.41855950675|-25.41855950675|-25.516639967784|-25.516639967784|-25.516639967784|-25.516639967784|-25.516639967784|-25.516639967784|-25.516639967784|-25.516639967784|-25.516639967784|-25.78093133565|-25.78093133565|-25.78093133565|-25.78093133565|-26.067701929103|-26.56966847103|-26.944075252405|-26.954528757589|-27.234294569366|-27.234294569366|-27.365882833658|-27.567647677725|-27.858497228959|25.284202400163|25.284202400163|25.284202400163|25.284202400163|25.274113777959|-27.656927312584|-27.656927312584|-27.656927312584|-27.656927312584|-27.656927312584|-27.656927312584|-27.656927312584|-27.656927312584|-27.656927312584||-27.656927312584|-27.656927312584|-27.656927312584|-27.656927312584|-27.656927312584|-27.656927312584|-27.656927312584|-27.656927312584|-27.656927312584|-27.656927312584|-27.73426225937|-27.73426225937|-27.73426225937|-27.76306934662|-27.947855211048|-28.522616731622|-28.55290747958|-29.322674977311|-29.38724276723|-29.38724276723|||-29.38724276723|-29.391762297604||-29.391762297604|-29.391762297604|-29.391762297604|-29.391762297604|-29.391762297604|-29.391762297604|-29.391762297604|-29.391762297604|-29.391762297604|-29.391762297604|||-29.391762297604|-29.391762297604|-29.391762297604|-29.657513664005||-29.855570737783|-30.311745264204|-30.374161404671|-30.443512671856|-30.733977551983|-30.733977551983|-30.733977551983|-30.733977551983|-30.916403828659|-30.916403828659|-30.916403828659|-30.916403828659|-31.323782031844|-31.73923707635|-31.73923707635|-31.820045773272|-31.820045773272|29.473708921887|29.473708921887|29.375800990242|29.375800990242|29.375800990242||29.16265472784|29.16265472784|29.16265472784|29.16265472784|29.16265472784|29.009450281284|29.009450281284
10329|19487|/equities/kardemir-(d)|MSCI_EEM_SMALLCAP|26.488836478719|26.041156320818|26.041156320818|25.589329178254|25.589329178254|25.312587666424|24.883986499477|24.425291223497|24.425291223497|24.075879277091|23.292088814688|23.09408796863|23.09408796863|23.09408796863|23.09408796863|23.09408796863|23.09408796863|23.09408796863|23.09408796863|23.09408796863|22.7800981583|22.724552903109|22.441130123911|22.441130123911|22.441130123911|22.032366817061|21.856731565979|21.856731565979|21.856731565979||21.140095169421|21.140095169421|-23.943079272912|-23.943079272912|-23.943079272912|-23.943079272912|-23.943079272912|-23.943079272912|-23.943079272912|-23.943079272912|-23.943079272912|-23.943079272912|-23.943079272912|-24.567866316555|-25.320962790116|-25.652423009294|-25.652423009294|-26.080469777206|-26.323855057932|-26.570950975658|-26.867632811563|-26.867632811563|-26.867632811563|-26.867632811563|-26.867632811563|-26.867632811563|-26.867632811563|-26.867632811563|-26.867632811563|-26.867632811563|-26.867632811563|-26.882212916215|-26.882212916215|-26.882212916215|-27.95912646276|-28.427315217259|-28.427315217259|-28.645906640427|-28.81624972774|-28.81624972774|-28.81624972774|-28.81624972774|-28.81624972774|-29.283609787109|-29.493715752646|-29.493715752646|-29.501407131477|-29.501407131477|-29.501407131477|-29.501407131477|-30.038230561463|-31.455813036195|-32.197568904285|-32.542854427104|-32.669837870868|28.172185874029|28.172185874029|28.172185874029|28.172185874029|28.172185874029|28.172185874029|27.933538940266|27.531710442255|27.123011810195|26.012235357376|25.709838741305|25.709838741305|25.709838741305|25.709838741305|24.619820666845|23.337300167425|23.337300167425|23.337300167425|23.337300167425|23.337300167425|23.337300167425|23.337300167425|23.337300167425|23.337300167425|23.337300167425|23.337300167425|23.337300167425|22.985889816664|22.795479950183|22.795479950183|22.795479950183|22.795479950183||22.795479950183|22.795479950183|22.795479950183|22.795479950183|22.795479950183|22.795479950183|22.795479950183|22.795479950183|22.795479950183|22.31053424861|21.997740998412|21.997740998412|21.997740998412|21.997740998412|21.997740998412|21.997740998412|21.997740998412|21.997740998412|21.997740998412|21.997740998412|21.997740998412|21.664156347011|21.268595348423|21.268595348423|21.268595348423|21.268595348423|21.268595348423|21.268595348423|21.268595348423|21.268595348423|21.268595348423|21.268595348423|21.268595348423|21.268595348423|21.268595348423|21.268595348423|21.268595348423|20.476217626008|20.389129928386|19.997814606781|19.997814606781|19.897570662096||||19.063968080497|18.948274079695|18.948274079695|18.948274079695|18.948274079695|18.948274079695|18.948274079695|18.948274079695|18.948274079695|18.948274079695|18.948274079695|18.948274079695|18.656749663236|17.898777150978|17.465362813593|16.608237348797|16.315985559094|15.77648361377|15.463593039822|15.392602852|15.358558684602|14.714619987557|13.749644958259|13.749644958259|13.749644958259|13.749644958259|13.749644958259||13.62879659129|13.62879659129|12.933997116628|-15.603819989588|-15.603819989588|-15.603819989588|-15.603819989588|-15.603819989588|-15.603819989588|-15.603819989588|-15.847814500364|-15.847814500364|-16.684237996773||-17.388542325449|-17.722880848195|-18.377312033205|-19.162068200143|-19.217687421411||-19.513986593451|-19.917539709106|-20.173267065701|-20.560407094621|-20.819763774199|-20.819763774199|-20.819763774199|-20.819763774199|-20.819763774199|-20.819763774199|-21.052016278685|-21.27759914691|-21.27759914691|-21.27759914691|-21.719882211659|-21.719882211659|-21.719882211659|-21.8369502733|-21.8369502733|-21.8369502733|-21.8369502733|-21.8369502733|-21.8369502733|-22.464556344113|-23.180285170962|-23.430260979787|-23.708456820532|-23.955062462537|-23.996096897543|-23.996096897543|-23.996096897543|-23.996096897543|19.890506774584|19.890506774584|19.890506774584|19.890506774584|19.890506774584|19.890506774584|19.890506774584|19.890506774584|19.890506774584
10330|946718|/equities/ratnamani-metals-tubes-ltd|MSCI_EEM_SMALLCAP|3142.3483510512|3142.3483510512|3142.3483510512|3142.3483510512|3142.3483510512|3142.3483510512|3142.3483510512|3142.3483510512|-3523.2627675511|-3523.2627675511||-3601.6030533553|-3635.8367259504|-3636.2851437972||-3636.2851437972|-3636.2851437972|-3636.2851437972|-3636.2851437972|-3636.2851437972|-3636.2851437972|-3636.2851437972|-3636.2851437972|-3641.5611976436|-3701.979157321|-3709.2630149704|-3714.6924157621|-3714.6924157621|-3730.0971231992|-3751.3856381901|-3802.624829411|-3802.624829411|-3835.7404660489|-3835.7404660489||-3835.7404660489|-3835.7404660489|-3835.7404660489|-3846.6591276988|-3846.6591276988|-3846.6591276988|-3846.6591276988|-3914.4128518485|3441.0413060989|3441.0413060989|3441.0413060989|3441.0413060989|3441.0413060989|3441.0413060989|3439.6278633117|3439.6278633117|3339.2419916788|3231.0023052074|3212.218846159||3212.218846159|3212.218846159|3184.0292002678|3159.9047320684|3109.7913771029|3091.7819635996|3038.2133037392|3008.5925271581||2965.1278323675|2947.4700826393|2947.4700826393|2818.0084251548|2719.1065835053|2660.2155433297|2660.2155433297|2542.3505494462|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661||2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661||2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661||2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2531.4386698661|2505.9631805108|2505.9631805108|2503.4545438405|2503.4545438405|2466.7550758385|2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508||2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508|2454.5138912508|2430.1265458343|2394.2155576544|2376.5377825117|2376.5377825117|2376.5377825117|2376.5377825117|2376.5377825117|2376.5377825117|2376.5377825117|2359.3530835416|2324.6701063874|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908||2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2251.2398372908|2088.6553747676|2074.6364786914|2050.1322609375|2032.0718378665|2032.0718378665|2022.5465082197|-2194.2972476615||-2194.2972476615|-2194.2972476615|-2194.2972476615|-2194.2972476615|-2194.2972476615|-2194.2972476615|-2194.2972476615|-2194.2972476615|-2194.2972476615|-2194.2972476615||-2194.2972476615|-2194.2972476615|-2194.2972476615|-2194.2972476615||-2194.2972476615|-2194.2972476615||-2194.2972476615|-2209.2496952098||-2216.6441654675|-2244.0239940741|-2283.0961723437|2062.0405090874|2062.0405090874|2062.0405090874|2062.0405090874|2062.0405090874|2062.0405090874|2062.0405090874|2062.0405090874|2062.0405090874|2062.0405090874|2062.0405090874|2062.0405090874|2062.0405090874||2062.0405090874|2062.0405090874|2062.0405090874|2062.0405090874|2062.0405090874|2062.0405090874|2062.0405090874|2062.0405090874
10331|103101|/equities/hota-ind|MSCI_EEM_SMALLCAP|||||-53.853331464067|-55.014811296745|-55.555346351513|-55.644829067531|-55.994254307551|-56.14532215238|-56.14532215238|-56.14532215238|-56.14532215238|-56.14532215238|-56.14532215238|-56.444802306762|-56.899781570027|-57.771978335458|-58.55075960472|-58.55075960472|-58.55075960472|-58.55075960472|-59.161954989199|-60.141060420941|-60.512288593662|-60.780321888805|-61.578134753837|-61.923761363896|-61.923761363896||-61.923761363896|-61.923761363896|-61.923761363896|-61.923761363896|-61.923761363896|-61.923761363896|-61.923761363896|-62.493068478805|-62.997852932858|-63.45872607435|-64.005836618845|-64.005836618845|-64.223149764211|-64.575722892716|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.00276402016|-65.163069733496|-65.163069733496|-65.163069733496|-65.163069733496|-65.163069733496|-65.163069733496|-65.163069733496|-65.163069733496|-65.163069733496|-65.504781849292|-65.504781849292|-65.504781849292|-65.504781849292|-65.877535642415|-65.986152451602|-67.701279314985|63.575732218339|63.575732218339|63.575732218339|63.575732218339|63.575732218339|63.575732218339|||63.575732218339|63.575732218339|63.575732218339|63.575732218339|63.575732218339||63.575732218339|63.575732218339|63.575732218339|63.575732218339|63.575732218339|63.575732218339|63.575732218339|63.575732218339|63.575732218339|63.575732218339|63.575732218339|63.575732218339|62.971571940559|62.971571940559|62.971571940559|62.971571940559|62.971571940559|62.971571940559|62.812857118335|62.253173473904|-65.847399679005|-65.847399679005|-65.847399679005|-65.847399679005|-65.847399679005|-65.847399679005|-65.847399679005|-65.847399679005|-65.847399679005|-65.847399679005|-65.847399679005|-65.847399679005|-66.191555410822|-66.312839302972|-66.458708853142|-66.720786724506|-67.511989657546|-68.32442820565|-68.588257715615|-69.353619599246||-69.900170047104|-69.900170047104|-69.900170047104|-69.900170047104|-69.900170047104|-69.900170047104|-70.239080118934|-70.251022473807|-70.251022473807|-70.251022473807|-70.251022473807|-70.251022473807|-70.965459354418|-70.965459354418|-71.991309116526|-71.991309116526|-72.373679424042|-73.49853269338|-73.637255581214|-74.172835909737|-74.172835909737|-74.172835909737|70.405498959999|70.405498959999|70.405498959999|70.405498959999|70.405498959999|70.405498959999|||70.405498959999|70.405498959999|70.405498959999|70.405498959999|70.405498959999|70.405498959999|70.046984244947|70.046984244947|70.046984244947|70.046984244947|70.046984244947|70.046984244947|70.046984244947|69.613312775961|69.510611111515|69.510611111515|69.510611111515|69.510611111515|69.510611111515|69.510611111515|69.510611111515|69.510611111515|68.689562222023|-72.232031824933|-72.232031824933|-72.232031824933|-72.232031824933|-72.232031824933|-72.232031824933|-72.232031824933|-72.232031824933|-72.232031824933|-72.232031824933|-72.232031824933|-72.232031824933|-72.232031824933|-72.232031824933||-72.232031824933|-72.232031824933|-72.232031824933|-73.863369626852|-74.037078719505|-74.806993990642|-74.806993990642|-74.806993990642|-74.806993990642|-74.806993990642|-74.806993990642|-74.806993990642|-74.806993990642|-74.806993990642|-74.806993990642|-74.806993990642|-74.806993990642||||-74.806993990642|-74.806993990642|-74.806993990642|-74.806993990642|-74.806993990642|-74.806993990642|-74.806993990642|-74.806993990642|-74.806993990642|-74.806993990642|-75.092583610077|-75.092583610077|70.872801188393|70.872801188393|70.872801188393|70.872801188393|70.872801188393|70.872801188393|70.838286826618|70.838286826618|70.838286826618|70.838286826618|70.838286826618|||70.838286826618|70.838286826618
10332|943441|/equities/yuexiu-reit|MSCI_EEM_SMALLCAP|-1.1482058366905|-1.1482058366905|-1.1482058366905|-1.1482058366905|-1.1482058366905|-1.1752995840856|-1.1752995840856|-1.1752995840856|-1.1752995840856|-1.1752995840856|-1.1752995840856|-1.1752995840856|-1.1752995840856|-1.1752995840856|-1.1752995840856|-1.1941352123768|-1.1941352123768|-1.2207058000069|-1.2435619883517|-1.2503856469543|-1.2503856469543|-1.2503856469543|-1.2503856469543|-1.2602395739286|-1.2602395739286|-1.2602395739286|-1.2602395739286|-1.2602395739286|-1.2602395739286||-1.2602395739286|-1.2602395739286|-1.2602395739286|||-1.2602395739286|-1.2602395739286|-1.2602395739286|-1.2602395739286|-1.2602395739286|-1.2602395739286|-1.2602395739286|-1.2602395739286|-1.2602395739286|-1.2602395739286|-1.2891550688974|-1.3051723604988|-1.3145954402375|-1.3145954402375|1.1771548409498|1.1771548409498|1.1771548409498|1.1771548409498|1.1771548409498|1.1771548409498|1.1771548409498|1.1301721157008|1.0865644690591|1.0865644690591|1.0865644690591|1.0865644690591|1.0865644690591|1.0865644690591|1.0865644690591|1.0865644690591|1.0865644690591|1.0865644690591|1.0865644690591|1.0865644690591|1.0865644690591|1.0865644690591|-1.2374513182133|-1.2374513182133|-1.2615721052733|-1.2615721052733|-1.2615721052733|-1.2615721052733|-1.2615721052733|-1.2615721052733||-1.2620026292437|-1.2620026292437|-1.3033362894184|-1.324262555984|-1.337326424251|-1.337326424251|-1.337326424251|-1.337326424251|-1.337326424251|-1.337326424251|-1.337326424251|-1.337326424251|-1.3459182502275|-1.3865758049758||-1.3992293234558|-1.3992293234558|-1.4046992588806|-1.4207769553715|-1.4525299978316|-1.4800333394011|-1.4860197014878|-1.4860197014878|-1.4860197014878|-1.5155774296732|-1.5373082493644|-1.5658981043874|-1.5836395629614|-1.5836395629614|-1.6093717050936||-1.6093717050936|-1.6093717050936|-1.6093717050936|-1.6093717050936||-1.6093717050936|-1.6093717050936|-1.6093717050936|-1.6093717050936|-1.6093717050936|-1.6093717050936|-1.6093717050936|-1.6093717050936|-1.6093717050936|-1.6093717050936|-1.6093717050936|-1.6470796744455|-1.6728662959325|-1.6992959370864|-1.7232191925425|-1.7232191925425|-1.7232191925425|-1.7232191925425|-1.7232191925425|-1.7232191925425|-1.7232191925425|-1.7380212882248|-1.7516902860764|-1.7542864652405|-1.7542864652405|-1.7542864652405|-1.7542864652405|-1.7544276643106|-1.7544276643106|-1.7563039446436|-1.7563039446436|-1.7563039446436|-1.7563039446436||-1.7563039446436|-1.7563039446436|-1.7563039446436|-1.7563039446436|-1.7563039446436|-1.7563039446436|-1.7563039446436|-1.7563039446436|-1.7563039446436|-1.7563039446436|-1.7563039446436|-1.7563039446436|-1.7863222829058|-1.7863222829058|-1.7863222829058|-1.809246976238||-1.8397189125546|-1.8480209824253|-1.8555788394267|-1.8634209032914|-1.8771343028171|-1.898482578289|-1.9422028388044|-1.9880031905197|-1.9895730317847|-1.9895730317847|-1.9895730317847|-1.9895730317847|-1.9895730317847|-1.9895730317847|-1.9895730317847|-1.9895730317847|-1.9895730317847|-1.9895730317847||-1.9895730317847|-2.0328589215561|-2.0493812769099|-2.0493812769099|-2.0493812769099|-2.0748680796275|-2.0809645482841|-2.1169315727335|-2.1169315727335|-2.1188128360755|-2.1395075539717|-2.1395075539717|-2.1395075539717|-2.1395075539717|-2.1395075539717|-2.1395075539717|-2.1395075539717|-2.1487504774124||-2.1487504774124|-2.1487504774124|-2.1487504774124|-2.1487504774124|-2.1487504774124|-2.1487504774124|-2.1487504774124|-2.1487504774124|-2.1487504774124|-2.1487504774124|-2.1487504774124|-2.1487504774124|-2.1487504774124|-2.1487504774124|||-2.1487504774124||-2.1487504774124|-2.1487504774124|-2.1487504774124|-2.1487504774124|-2.1487504774124|-2.1487504774124|-2.1487504774124|-2.1487504774124|-2.1575005511212|-2.1607414415059|-2.1607414415059|-2.17582383979|-2.208693155852|-2.2235479721395|-2.2422755436729|-2.2630840160925|-2.3178710715063|-2.3604123808816|-2.6053145199402|-2.6053145199402|-2.6053145199402|-2.6053145199402|-2.6053145199402|-2.6053145199402|-2.6053145199402|-2.6053145199402|-2.615904956988|-2.6243387791089|2.4222349043071
10333|102370|/equities/puregold-price|MSCI_EEM_SMALLCAP||27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|27.03065562509|26.978587507005|26.978587507005|26.775451559124|26.775451559124|26.775451559124|26.775451559124|26.775451559124|26.775451559124|26.775451559124|26.497724314859|-28.354447096687|-28.354447096687|-28.354447096687|-28.354447096687|-28.354447096687|-28.354447096687|-28.354447096687||-28.354447096687|-28.354447096687|-28.354447096687|||-28.354447096687|-28.354447096687|-28.354447096687|-28.354447096687|-28.393830849177|-28.624686811421|-28.624686811421|-28.624686811421|-28.624686811421|-28.624686811421||-28.913081771224|-28.913081771224|-28.913081771224|-28.913081771224|-28.913081771224|-28.913081771224|-29.245091471506|-29.527879645904||-29.563986410139|-29.563986410139|-29.563986410139|-29.563986410139|-29.563986410139|-29.563986410139|-29.563986410139|-29.563986410139|-29.563986410139|-29.563986410139|-29.563986410139|-29.563986410139|-29.563986410139|-29.563986410139|-29.563986410139|-29.563986410139|||-29.563986410139||-29.563986410139|-29.626651460858|-30.053045828598|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|28.073921782382|27.737690615|27.46687738028|-28.972658319197|-28.972658319197|-28.972658319197|-28.972658319197|-28.972658319197|-28.972658319197|-28.972658319197||-28.975174871773|-29.077972482411|-29.142191859051|-29.385769601182||-29.49875665511|-29.49875665511|-29.49875665511|-29.49875665511|-29.687508009157|-29.738897321711|-30.137503147916|-30.137503147916|-30.137503147916|-30.137503147916|-30.137503147916|-30.137503147916|-30.137503147916|-30.231700815619|-30.231700815619|-30.231700815619|-30.231700815619|-30.231700815619|-30.231700815619|-30.231700815619|-30.231700815619|-30.231700815619|-30.231700815619|-30.231700815619|-30.231700815619|-30.231700815619|-30.231700815619|-30.231700815619|-30.231700815619|-30.231700815619|-30.231700815619|-30.231700815619|-30.231700815619|-30.231700815619|-30.231700815619|-30.231700815619|-30.231700815619||-30.231700815619|-30.231700815619|-30.231700815619|-30.231700815619|-30.231700815619|-30.231700815619|-30.296334599854|-30.837593660754|-30.952881824089|-31.569869477565|-31.791520921185||-31.940634233969|-31.940634233969|-31.940634233969|-31.940634233969|-31.940634233969|-31.940634233969|-31.940634233969|-31.940634233969|-32.27570447129|-32.311893772218|-32.583820135914|-32.583820135914|-33.092370884314|-33.092370884314|-33.172078654385|-33.396755162451|-33.41296776574|-33.41296776574|31.95102136172|31.95102136172|31.95102136172|31.95102136172|31.901134464886|31.767927988531|31.714363795919|31.557625380272|31.508488185016|31.508488185016|31.167268569861||31.167268569861|31.167268569861|31.167268569861|31.167268569861|31.167268569861||31.167268569861|31.167268569861|31.167268569861|31.167268569861|31.167268569861|31.167268569861|31.167268569861|31.167268569861||||31.167268569861|31.167268569861|31.167268569861|31.167268569861|31.167268569861|30.955296630765|30.803107706601|30.522897578935|30.2421076581|30.119577113139|-32.052182709742|-32.052182709742|-32.052182709742|-32.052182709742|-32.052182709742|-32.052182709742|-32.052182709742|-32.052182709742|-32.394091327508|-32.78787889251|-32.83375485483|-32.904172294043|-33.076857532288|-33.2353966647|-33.264330008914|-33.315921363223|-33.477063519706|-33.477063519706|-33.721417341035|-33.721417341035
10334|18048|/equities/blue-dart-express|MSCI_EEM_SMALLCAP|-6637.530376575|-6704.5085781389|-6764.3709719983|-6764.3709719983|-6895.8453508315|-6955.0197366009|-6988.9909822041|-6988.9909822041|-6993.4260425097|-7135.8178629882||-7268.4032570529|-7380.8549157962|-7380.8549157962||-7380.8549157962|-7412.2276299645|-7475.6446322522|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802||7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|7072.0351387802|6905.1863955197|6863.0737239715|6804.1403193867|6747.6560189367|6698.4758174817|6644.6707216811|6566.8285486478|6566.8285486478|6566.8285486478||6457.1809600496|6457.1809600496|6457.1809600496|6457.1809600496|6457.1809600496|6457.1809600496|6429.2731967131|-6826.1975804431||-6826.1975804431|-6826.1975804431|-6826.1975804431|-6826.1975804431|-6826.1975804431|-6826.1975804431|-6826.1975804431|-6826.1975804431|-6826.1975804431|-6826.1975804431|-6826.1975804431|-6882.3418482788|6415.7795176777|6415.7795176777||6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777||6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777|6415.7795176777||6415.7795176777|6415.7795176777|6364.4633529752|6170.4260779585|6045.53925829|-6624.478989164|-6624.478989164|-6624.478989164|-6638.4566634162|-6638.4566634162|-6659.0798377864|-6659.0798377864|-6659.0798377864|-6666.6526734953|-6697.5640057066|-6774.2904371132|-6799.3827595481|-6799.3827595481|-6799.3827595481|-6799.3827595481|-6799.3827595481|-6799.3827595481|-6799.3827595481|-6799.3827595481||-6799.3827595481|-6799.3827595481|-6836.4141392982|-6948.6352307307|-6953.4492827399|-6953.4492827399|-6953.4492827399|-7076.2130431051|-7197.4956188991|-7197.4956188991|-7426.917224124|-7476.2300738896|6991.5820102832|6991.5820102832|6991.5820102832|6991.5820102832|6991.5820102832|6991.5820102832|6991.5820102832|6991.5820102832|6991.5820102832|6942.9244558702|6913.0276123737|6913.0276123737|6913.0276123737|6913.0276123737|6913.0276123737|6913.0276123737|6913.0276123737|6913.0276123737|6847.0196669604|6836.1229139681||6836.1229139681|6836.1229139681|6836.1229139681|6836.1229139681|6836.1229139681|6636.7699261104|6349.1500155567|6314.947304465|6314.947304465|6314.947304465|6314.947304465|6314.947304465|6279.9917152476|6206.4073257525|6107.4611019646|6028.062113077|5991.3857191741|5940.9426013827|5922.9933525221|5922.9933525221|5857.3120041044|5814.257559899|5807.2472779259|5778.9774416387|5778.9774416387|5778.9774416387|5778.9774416387|5768.5666506489|-6078.5353470106|-6078.5353470106|-6078.5353470106|-6078.5353470106|-6078.5353470106|-6078.5353470106|-6078.5353470106|-6078.5353470106|-6078.5353470106|-6078.5353470106|-6220.5948300118|-6243.4664777909|-6282.9059941485|-6282.9059941485||-6282.9059941485|-6340.7177604254|-6357.0219083666|-6357.0219083666|-6382.7352801296|-6430.5947556995|-6461.0229276674|-6461.0229276674|-6461.0229276674|-6461.0229276674||-6461.0229276674|-6461.0229276674|-6461.0229276674|-6461.0229276674||-6461.0229276674|-6461.0229276674||-6461.0229276674|-6461.0229276674||-6461.0229276674|-6461.0229276674|-6485.3733090604|-6485.3733090604|-6485.3733090604|-6485.3733090604|-6485.3733090604|-6485.3733090604|-6488.7063188779|-6513.6189725477|-6513.6189725477|-6513.6189725477|-6560.8382859385|-6560.8382859385|-6599.5758244369|-6716.4177183413||-6770.6007821497|-6770.6007821497|-6770.6007821497|-6770.6007821497|-6770.6007821497|-6770.6007821497|-6770.6007821497|-6770.6007821497
10335|100034|/equities/fufeng-group|MSCI_EEM_SMALLCAP|-4.5373290214195|-4.5373290214195|-4.5373290214195|-4.5373290214195|-4.5373290214195|-4.5373290214195|-4.5373290214195|-4.5373290214195|-4.5373290214195|-4.5373290214195|-4.5373290214195|-4.5373290214195|-4.5373290214195|-4.5373290214195|-4.5373290214195|-4.563502931448|-4.563502931448|-4.563502931448|4.3088524720155|4.3088524720155|4.3088524720155|4.3088524720155|4.3088524720155|4.3088524720155|4.3088524720155|4.3088524720155|4.3088524720155|4.2548359390853|4.1903733938666||4.0754150516161|4.024349756414|3.9892648563477|||3.9892648563477|3.9892648563477|3.9892648563477|3.9892648563477|3.9892648563477|3.9892648563477|3.9892648563477|3.9892648563477|3.9892648563477|3.9892648563477|3.9892648563477|3.9522125249077|3.9522125249077|3.9522125249077|3.9522125249077|3.9515053777394|3.9515053777394|3.9515053777394|3.9515053777394|3.9462966738656|3.9462966738656|3.9462966738656|3.9081072342082|3.8917859408241|-4.1870614617479|-4.1870614617479|-4.1870614617479|-4.1870614617479|-4.1870614617479|-4.1870614617479|-4.2328460977489|-4.2726067620311|-4.3112297276428|4.0264743621851|4.0264743621851|4.0264743621851|4.0264743621851|4.0264743621851|4.0264743621851|4.0264743621851|4.0264743621851|4.0264743621851|4.0264743621851|4.0264743621851||4.0264743621851|4.0264743621851|4.0264743621851|4.0264743621851|4.0264743621851|4.0264743621851|4.0264743621851|4.0264743621851|4.0264743621851|4.0264743621851|4.0264743621851|4.0264743621851|4.0264743621851|4.0264743621851||4.0264743621851|4.0264743621851|4.0264743621851|4.0264743621851|4.0264743621851|3.9409966738582|3.9409966738582|3.9409966738582|3.9409966738582|3.9409966738582|3.9409966738582|3.9409966738582|3.9409966738582|3.9409966738582|3.9409966738582||3.9409966738582|3.9409966738582|3.9409966738582|3.9409966738582||3.9409966738582|3.9409966738582|3.7494407794609|-4.1827492939409|-4.1827492939409|-4.1827492939409|-4.1843978351978|-4.1843978351978|-4.1843978351978|-4.1843978351978|-4.1843978351978|-4.1843978351978|-4.25766426398|-4.2884144452714|-4.2884144452714|-4.2884144452714|-4.2884144452714|-4.2884144452714|-4.2884144452714|-4.2884144452714|-4.2884144452714|-4.2884144452714|-4.2884144452714|-4.2884144452714|-4.2884144452714|-4.2884144452714|-4.2884144452714|-4.2884144452714|-4.2884144452714|-4.2884144452714|-4.2884144452714|-4.2884144452714|-4.3112558969095||-4.3112558969095|-4.3112558969095|-4.3112558969095|-4.3112558969095|-4.3112558969095|-4.3112558969095|-4.3265210396332|-4.3265210396332|-4.3265210396332|-4.3265210396332|-4.3265210396332|-4.3265210396332|-4.3265210396332|-4.3265210396332|-4.3265210396332|-4.3294677873765||-4.4355197107697|-4.4456176531401|-4.4456176531401|-4.4456176531401|-4.4456176531401|-4.4456176531401|-4.4456176531401|-4.4867975195345|-4.4883028091794|-4.4883028091794|-4.4883028091794|-4.5187071357987|-4.5187071357987|-4.6276012098375|-4.6276012098375|-4.6901126079628|-4.8106805144493|-4.8429784044893||-4.868864905533|4.4458076973338|4.4458076973338|4.4458076973338|4.4458076973338|4.4458076973338|4.4458076973338|4.4458076973338|4.4458076973338|4.4458076973338|4.4458076973338|4.4458076973338|4.4458076973338|4.4458076973338|4.4458076973338|4.43478621593|4.3758732649009|4.2920816576393||-4.7678210880969|-4.7678210880969|-4.7678210880969|-4.7678210880969|-4.7678210880969|-4.7678210880969|-4.7678210880969|-4.7678210880969|-4.7678210880969|-4.7678210880969|-4.7678210880969|-4.7678210880969|-4.7678210880969|-4.7678210880969|||-4.7678210880969||-4.7834161589669|-4.7834161589669|-4.7834161589669|-4.7834161589669|-4.7834161589669|-4.7834161589669|-4.7834161589669|-4.8721291566477|-4.9495882485295|-4.9900471661297|-4.9900471661297|-5.1156076826219|-5.2101195827197|-5.2195775260607|-5.3939951110005|-5.3939951110005|-5.3939951110005|-5.4322168482807|-5.5907962734463|-5.6397739444577|-5.6579892601481|-5.6579892601481|-5.6579892601481|-5.6579892601481|-5.6579892601481|-5.6579892601481|5.0597516598715|5.0597516598715|5.0597516598715
10336|980684|/equities/quality-houses-pcl-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10337|42641|/equities/gek-terna|MSCI_EEM_SMALLCAP|13.781528431613|13.639818925042|13.639818925042|13.639818925042|13.427576774115|13.288418286106|13.276651766583|13.276651766583|13.276651766583|13.276651766583|13.276651766583|13.276651766583|13.276651766583|13.276651766583|13.276651766583|13.276651766583|13.276651766583|13.276651766583|13.276651766583|13.276651766583|13.258828725693|13.258828725693|13.116476419101|12.974973601909|12.616637197701|12.606853884822|12.606853884822|12.606853884822|12.606853884822||12.606853884822|12.606853884822|12.606853884822|||12.606853884822|12.606853884822|12.606853884822|12.606853884822|12.606853884822|12.606853884822|12.606853884822|12.606853884822|12.606853884822|12.606853884822|12.606853884822|12.606853884822|12.606853884822|12.606853884822|12.606853884822|12.606853884822|12.606853884822|12.606853884822|12.606853884822|12.606853884822|12.606853884822|12.606853884822|12.606853884822|12.606853884822|12.606853884822|12.606853884822|12.606853884822|12.606853884822|12.495769973653|12.495769973653|12.495769973653|12.495769973653|12.495769973653|12.495769973653|12.295300373388|12.225889242305|12.049876730325|-13.23499955834|-13.23499955834|-13.23499955834|-13.23499955834|-13.23499955834|-13.23499955834|-13.23499955834|-13.23499955834|-13.23499955834|-13.23499955834|-13.23499955834|-13.23499955834|-13.23499955834|-13.23499955834|-13.23499955834|-13.23499955834|-13.23499955834|-13.23499955834|-13.534443746022|-13.813835334107|-13.813835334107|-13.813835334107|-13.813835334107|-13.813835334107|-13.813835334107|-13.813835334107|-13.813835334107|-13.813835334107|-13.813835334107|-13.813835334107|-13.813835334107|-13.834702319801|-13.834702319801|-13.834702319801|-13.834702319801|-13.834702319801|-13.834702319801|-13.834702319801|-13.834702319801|-13.889248214271|-13.889248214271|-13.889248214271|-13.889248214271|-13.889248214271|-13.889248214271|-13.889248214271|-13.889248214271|-13.889248214271|-13.889248214271|-13.889248214271|-13.889248214271|-13.889248214271|-13.889248214271|-14.101386478771|-14.349318269479|-14.487020602478||-14.558911392704|13.649460374645|13.649460374645|13.649460374645|13.649460374645|13.649460374645|13.649460374645|13.649460374645|13.649460374645|13.649460374645|13.649460374645|13.649460374645|13.649460374645|13.649460374645|13.649460374645|13.649460374645|13.649460374645|13.649460374645|13.649460374645|13.649460374645|13.649460374645|13.649460374645|13.614280206583|13.614280206583|13.614280206583|13.550658833668|13.550658833668|13.550658833668|13.550658833668|13.528558569676|13.528558569676|13.528558569676|13.528558569676|13.528558569676|13.528558569676|13.528558569676|13.528558569676|13.528558569676|13.487287236061|13.180319098197|13.07232369434|13.07232369434|13.07232369434|13.07232369434|13.07232369434|13.07232369434|13.07232369434|13.009248987957|12.840275941209|12.675662183732||12.675662183732|12.675662183732|12.675662183732|12.675662183732|12.675662183732|12.675662183732|12.447402212322|12.146002581054|11.721114373134|11.707904683138|11.562178447369|11.562178447369|11.562178447369|11.562178447369|11.562178447369|11.562178447369|11.562178447369|11.562178447369|11.562178447369|11.545753932135|11.404171016632|11.379122832848|11.379122832848|11.379122832848||11.379122832848|11.379122832848|11.379122832848|11.379122832848|11.379122832848|11.221679886239|11.221679886239|11.221679886239|11.221679886239|||11.017422049197|10.966023914188|10.413359845313|||-11.668524165634|-11.668524165634|-11.668524165634|-11.668524165634|-11.668524165634|-11.668524165634|-11.668524165634|-11.668524165634|-11.668524165634|-11.668524165634|-11.668524165634|-11.668524165634|-11.668524165634|-11.668524165634|-11.860582558848|-11.932869293665|-12.123188127384|-12.204653754616|-12.248504072189|-12.387226958805|-12.43308176825|-12.43308176825|-12.43308176825|-12.492038149384|-12.492038149384|-12.492038149384|-12.492038149384|-12.492038149384||-12.492038149384|-12.492038149384
10338|102835|/equities/tisco-financ|MSCI_EEM_SMALLCAP|96.752775503789|96.752775503789|96.752775503789|96.752775503789|96.752775503789|96.752775503789|-99.512456690791|-99.512456690791|-99.512456690791|-99.512456690791|-99.512456690791|-99.512456690791|-99.512456690791|-99.624951878656|-100.37494653184|-100.68049614649|-100.74221794054|-101.18579771172|98.057608230964|98.057608230964|98.057608230964|98.057608230964|98.057608230964|98.057608230964|98.057608230964|97.744564701071|97.672302100088|97.672302100088|97.330002592701|||97.330002592701|96.672225103002|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577||-98.918574196577|-98.918574196577|-98.918574196577||-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577|-98.918574196577||-100.57619355175|-101.21980368323|-101.21980368323|-101.21980368323|-101.21980368323||-101.21980368323|-101.21980368323|-101.21980368323|-101.21980368323|-101.21980368323|-101.21980368323|-101.21980368323|-101.21980368323|-101.26519003693|-101.26519003693|-101.26519003693|-101.26519003693|-102.08908098344|-102.08908098344|-102.08908098344|-102.11614936227|-102.11614936227|-102.61516595808|-102.62796217564|-102.83662463961|-102.87261577606|-102.87261577606|-102.87261577606|-102.87261577606|-102.87261577606|-103.2334619734|100.25917839723|100.25917839723|100.25917839723|100.25917839723|100.25917839723|100.25917839723|99.787975996918|99.569973329909|98.438859255454|97.751678093154|97.751678093154|97.515753436837|97.26357688101|97.26357688101|97.26357688101|97.26357688101|97.26357688101||97.26357688101|97.26357688101|97.26357688101|97.26357688101|97.26357688101|97.26357688101|97.26357688101|97.26357688101||97.26357688101||97.042863201122|96.117070223469|95.630078026076|95.283420028974|95.075133407977|95.075133407977|95.075133407977|95.075133407977|94.889037119974|94.668284495988|94.668284495988|94.668284495988|94.668284495988|94.668284495988|94.668284495988|94.668284495988|94.668284495988|94.667563693198|94.667563693198|94.667563693198|94.667563693198|94.667563693198|94.667563693198|94.667563693198|94.667563693198|94.667563693198|94.667563693198|94.667563693198|94.667563693198|94.667563693198|94.667563693198|94.667563693198|94.297292992443|93.959745517268|93.959745517268|93.959745517268|93.959745517268|93.959745517268||93.959745517268|93.927495019187|93.905550021319|93.825611134799|93.361790149776|93.179766833085|92.977518703428|92.169465226031|91.784417319658|91.784417319658|91.784417319658|91.010463688509|-94.920581091095|-94.920581091095|-94.920581091095|-94.920581091095|-94.920581091095|-94.920581091095|-94.920581091095|-94.920581091095|||-94.920581091095|-94.920581091095||-95.338760070089|-95.338760070089|-95.338760070089|-95.543066744543|-96.700629716159|-97.88958857351|-102.80811137658|-102.80811137658|-102.80811137658|-102.80811137658|||-102.80811137658|-102.80811137658|-102.80811137658|-102.80811137658||-102.80811137658|-102.80811137658|-102.80811137658|-102.80811137658|-102.80811137658|-102.80811137658|-102.80811137658|-102.80811137658|-102.80811137658|-102.80811137658|-102.80811137658|-102.80811137658|-102.80811137658|-102.80811137658|-102.80811137658|-102.80811137658|-102.80811137658|-103.6930218085|100.56678710161|100.56678710161|100.56678710161|100.56678710161||100.56678710161|100.56678710161|100.56678710161|100.56678710161|100.56678710161|100.56678710161|100.56678710161
10339|27114|/equities/grupo-comercial-chedraui-b|MSCI_EEM_SMALLCAP|115.10102637311|115.10102637311|114.18780584357|111.88645585402||109.74827992501|109.57919986582|107.19299854544|105.55999633236|102.49833288638|102.03870127431|99.726889321442|-104.85122104661|-104.85122104661|-104.85122104661|-104.85122104661|-104.85122104661|-104.85122104661|-104.85122104661|-104.85122104661|-104.85122104661|-104.85122104661|-104.85122104661|-105.58857765215|-106.09011119893|-106.09011119893|-106.09011119893|-106.09011119893|-106.09011119893||-106.09011119893|-106.09011119893|-106.09011119893|-106.09011119893||-106.09011119893|-106.09011119893|-106.09011119893|-106.09011119893|-106.09011119893|-106.09011119893|-106.09011119893|-106.09011119893||-106.09011119893|-106.09011119893|-106.09011119893|-106.09011119893|-106.09011119893|-106.09011119893|-106.09011119893|-106.8352339944|-106.8352339944|-106.8352339944|-106.8352339944|-106.8352339944|-106.8352339944|-106.8352339944|-106.8352339944||-106.8352339944|-107.46358905465|-107.47032375436|-107.47032375436|-107.47032375436|-108.50793701425|-108.50793701425|-108.50793701425|-108.50793701425|-108.50793701425|-108.50793701425||-108.50793701425|-108.50793701425|-108.50793701425|-108.50793701425|-108.50793701425|-108.50793701425|-108.50793701425|-108.50793701425|-108.72093719167|-108.72093719167|-108.72093719167|-108.72093719167|-108.72093719167|-108.72093719167|-108.72093719167|-108.72093719167|-108.72093719167|-108.72093719167|-109.25716881248|-109.25716881248|-109.25716881248|-109.25716881248|-109.25716881248|-110.67907910317|102.62695434536|102.62695434536|102.62695434536|102.62695434536|102.62695434536|102.62695434536|102.62695434536|102.62695434536|102.62695434536|102.62695434536|102.62695434536|102.62695434536|102.62695434536|101.84772287966|101.51747117176|100.76052544001|100.08113853008|96.055154922606|92.674060957301|-99.569084284409|-99.569084284409|-99.569084284409|-99.569084284409|-99.569084284409|-99.569084284409|-99.569084284409|-99.569084284409|-99.569084284409|-100.03928432021|-100.03928432021|-100.03928432021|-100.03928432021|-100.09476038625|-100.09476038625|-100.09476038625|-100.09476038625|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-100.11354690662|-101.01783133735|-103.04349752402|-103.04349752402|-105.52721538517|-106.01190842492|-107.23267501044|-108.49517481749|100.76258476787|100.76258476787|100.76258476787|100.76258476787|100.76258476787|100.76258476787|100.76258476787|100.76258476787|100.76258476787|100.76258476787|100.76258476787|100.76258476787|100.76258476787|100.76258476787||100.76258476787|100.76258476787|100.76258476787|100.76258476787|100.76258476787|100.76258476787|100.76258476787|100.76258476787|100.76258476787|100.76258476787|100.76258476787|100.74009332186|100.40343570186|98.102786536151|98.102786536151|||98.102786536151|98.102786536151|98.102786536151|98.102786536151|98.102786536151|98.102786536151|95.934768565423|95.063627331264|94.592922732573|93.855171401452|93.855171401452|93.855171401452||91.115187970743|88.726321476417|88.662057319046|88.662057319046|88.662057319046|88.662057319046|88.662057319046|88.662057319046|88.662057319046|88.195889387404|88.195889387404|88.195889387404|88.195889387404|88.195889387404|88.195889387404|86.429322677492|85.780356360408
10340|103584|/equities/apt|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||7.1467110109323|7.1467110109323|7.1302345275872|7.0885940127895|7.0612154860546|7.0302664374189|7.0302664374189|6.9736291407299|6.9361265745108|6.9361265745108|6.9361265745108|6.9361265745108|6.9361265745108|6.9361265745108|6.9118229801204|6.9118229801204|6.9014698857231|6.8499664856508|6.8138517354941|6.7820572825511|6.7178414632038|6.6451747095089|6.6451747095089|6.5701943675126|6.5002157466771|6.4268714431335|6.4268714431335|6.3793476691718|6.3793476691718|6.3708340782607|6.3708340782607|6.3708340782607|6.3708340782607|6.3708340782607|6.3708340782607|6.3164825857441|6.3055360516751|6.2850400828481|6.2122665404347|||6.1541851095654|6.1306629782797|6.1306629782797|6.1306629782797|6.1306629782797||6.1306629782797|6.1306629782797|6.1306629782797|6.1306629782797|6.1306629782797|6.1306629782797|6.1306629782797|6.0896257433495|5.9551395611853|5.8207106012868|-6.2688757349474|-6.2688757349474|-6.2870841213314|-6.3111529227942|-6.3111529227942|-6.3418365183638|-6.3614849716608|-6.3725253548505|-6.3725253548505|-6.3725253548505|-6.3725253548505|-6.3725253548505|-6.3725253548505|-6.3725253548505|-6.3855834764775|-6.4544009394021|-6.4544009394021|-6.4544009394021|-6.4544009394021|-6.4544009394021|-6.4544009394021|-6.4544009394021|6.2807239607243|6.2807239607243|6.2807239607243|6.2807239607243|6.2807239607243|6.2807239607243|6.2807239607243|6.2807239607243||6.2807239607243|6.2807239607243|6.2807239607243|6.2807239607243|6.2807239607243|6.2807239607243|6.2807239607243|6.2807239607243|6.2807239607243|-6.6358626335563|-6.6487360232078|-6.6516150286766|-6.6516150286766|-6.6516150286766|-6.6516150286766|-6.6546089594381|-6.6546089594381|-6.6546089594381|-6.6628990907158|-6.7032209522951|-6.877467725832|-6.9105199952465|-6.920577541495|-6.9297255158726|-6.9297255158726|-6.9889818238996|6.6772940623219|6.6772940623219|||6.6772940623219|6.6772940623219|6.6772940623219|6.630882235308|6.5870913089862|6.5678783190034|6.5678783190034|6.5678783190034|6.5678783190034|6.5678783190034|6.5626426550837|6.5547374732444|6.5547374732444|6.5547374732444|6.5547374732444|6.5547374732444|6.5547374732444|6.5547374732444|6.5547374732444|6.5547374732444|6.5547374732444|6.5541529663348|6.5423919103701|-6.7970252603113|-6.7970252603113|-6.7970252603113|-6.7970252603113|-6.7970252603113|-6.7995737410358|-6.7995737410358|-6.7995737410358|-6.7995737410358|-6.7995737410358|-6.7995737410358|-6.7995737410358|-6.7995737410358|-6.7995737410358||-6.7995737410358|-6.7995737410358|-6.7995737410358|-6.7995737410358|-6.7995737410358|-6.7995737410358|-6.8145264626401|6.5803378686913|6.5803378686913|6.483153116439|6.4085033334341|6.3833371176815|6.3659299230682|6.3254779550882|6.3171974523699|6.287441503542|6.2710462008773||||6.237273657196|6.2186373205905|6.197375003047|6.1131945357799|6.068549419562|6.0267214257629|5.9702461515434|-6.1899583462824|-6.1899583462824|-6.1899583462824|-6.1899583462824|-6.1899583462824|-6.1899583462824|-6.1899583462824|-6.2155093223905|6.0242772873581|6.0242772873581|6.0242772873581|6.0242772873581|6.0242772873581|6.0242772873581|6.0242772873581|6.0242772873581|||6.0242772873581|6.0242772873581
10341|19258|/equities/anadolu-efes|MSCI_EEM_SMALLCAP|142.17454336567|141.33838439962|140.28709259056|137.79121992349|134.6680160337|133.90890670411|130.89322255046|127.3879310338|127.3879310338|125.75881531153|123.04312168132|120.98178976454|120.98178976454|120.98178976454|120.98178976454|119.27421525758|119.02386858295|119.02386858295|119.02386858295|119.02386858295|119.02386858295|119.02386858295|119.02386858295|119.02386858295|119.02386858295|119.02386858295|119.02386858295|119.02386858295|119.02386858295||117.35985821961|112.11354110216|112.11354110216|112.11354110216|112.11354110216|112.11354110216|109.42659094862|109.42659094862|106.36288052722|105.17977297548|105.17977297548|105.17977297548|105.17977297548|105.17977297548|105.17977297548|105.17977297548|105.17977297548|105.17977297548|105.17977297548|105.17977297548|105.17977297548|105.17977297548|105.17977297548|105.17977297548|105.17977297548|105.17977297548|105.17977297548|105.17977297548|105.17977297548|105.17977297548|105.17977297548|105.17977297548|105.17977297548|105.17977297548|105.17977297548|105.17977297548|102.50529906754|100.53366478289|99.298517103599|98.726132149616|96.556810956441|92.36867799278|-111.41957478272|-111.41957478272|-111.41957478272|-111.41957478272|-111.41957478272|-111.41957478272|-111.41957478272|-111.41957478272|-111.41957478272|-112.69397147217|-115.86966320799|99.055475426128|99.055475426128|99.055475426128|99.055475426128|99.055475426128|99.055475426128|99.055475426128|99.055475426128|99.055475426128|99.055475426128|99.055475426128|99.055475426128|99.055475426128|99.055475426128|99.055475426128|99.055475426128|99.055475426128|99.055475426128|99.055475426128|99.055475426128|99.055475426128|99.055475426128|99.055475426128|99.055475426128|99.055475426128|99.055475426128|99.055475426128|99.055475426128|98.831039083906|98.831039083906|98.831039083906|97.210572063868|97.210572063868|97.210572063868||97.210572063868|97.210572063868|97.210572063868|97.210572063868|97.210572063868|97.210572063868|97.210572063868|97.210572063868|97.210572063868|97.210572063868|97.056256250031|97.056256250031|93.935398266158|93.935398266158|93.935398266158|92.583773053842|92.109752245697|88.481171844369|88.481171844369|85.015193142235|81.684496331289|81.684496331289|80.552217722021|80.213569906114|79.901191582016|78.831881485307|78.421417166072|78.421417166072|78.421417166072|78.421417166072|78.421417166072|78.421417166072|75.909910759747|71.827675485412|68.550195322876|67.789103625488|65.965675272623|64.111858701352|64.06872934726|63.665257288649|63.061395885364|62.165443263469||||60.6595371141|60.6595371141|60.6595371141|60.6595371141|60.6595371141|60.6595371141|60.6595371141|60.6595371141|60.6595371141|60.6595371141|60.6595371141|60.6595371141|59.610597386842|58.795111089818|58.294565419215|-65.951915165333|-65.951915165333|-65.951915165333|-65.951915165333|-66.204650413718|-66.204650413718|-66.204650413718|-67.057943674951|-67.481414025984|-67.481414025984|-67.562682674949|-69.587424117795||-71.170471648896|-71.263300026483|-72.280889816887|-77.606546105949|68.06328234186|64.309761412831|62.271956108115|59.933840696571|58.268156757005|58.268156757005|58.268156757005|58.268156757005|58.268156757005||58.268156757005|58.268156757005|58.268156757005|58.268156757005|58.268156757005||58.268156757005|58.268156757005|58.268156757005|58.268156757005|58.268156757005|58.268156757005|58.268156757005|57.664616626775|56.31401872003|56.308946935115|56.308946935115|56.308946935115|56.308946935115|56.308946935115|56.308946935115|56.308946935115|54.857283087643|54.857283087643|53.9153753546|53.9153753546|53.9153753546|53.9153753546|53.9153753546|53.9153753546|53.9153753546|53.9153753546|52.460973557181|52.262193689022|52.208263267306|52.208263267306|50.595293536481|49.106225632219|49.106225632219|46.382542899973|46.382542899973|46.382542899973|46.049929776465|46.049929776465|-53.455177185552|-53.455177185552|-53.455177185552
10342|1012184|/equities/dynapack-international-technology|MSCI_EEM_SMALLCAP|||||-88.488026233427|-88.488026233427|-88.488026233427|-88.488026233427|-89.247806332633|-89.780896688087|-89.87626573854|-89.87626573854|-89.87626573854|-90.172783548462|-90.172783548462|-90.172783548462|-90.172783548462|-90.172783548462|-90.172783548462|-90.172783548462|-90.172783548462|-90.172783548462|-91.208647285156|-92.646479636864|-92.646479636864|-93.568311301024|-95.292563534612|-96.358403842575|-97.617392371112||-97.617392371112|-97.617392371112|-97.617392371112|-97.617392371112|-100.53599465999|91.060007798312|90.647542384963|90.647542384963|89.677495053577|89.677495053577|89.677495053577|86.436103665351|82.629000173144|82.498891285318|81.898765382125|80.149131373714|80.149131373714|80.149131373714|79.715698644133|79.65077720374|79.431838652115|79.431838652115|79.431838652115|79.431838652115|79.431838652115|79.431838652115|78.979824115414|78.662711654191|78.662711654191|78.662711654191|78.662711654191|-80.046986384758|-80.046986384758|-80.046986384758|-80.046986384758|-80.046986384758|-80.046986384758|-80.046986384758|-80.046986384758|-80.046986384758|-80.046986384758|-80.046986384758|-80.046986384758|-80.514971787505|-80.514971787505|-80.514971787505|-80.514971787505|-80.514971787505|-80.514971787505|-80.575891114523|-80.575891114523|-80.606545767574|-80.868380795351|-81.264870178293|-81.433191206268|-81.75354798879|-81.770609469831|-81.878450388842|||-82.298278379366|80.242737688523|80.242737688523|80.242737688523|80.242737688523||80.242737688523|80.242737688523|80.242737688523|80.242737688523|80.242737688523|80.242737688523|80.242737688523|80.242737688523|80.242737688523|80.242737688523|80.242737688523|79.591738188654|79.591738188654|79.591738188654|79.591738188654|79.591738188654|79.591738188654|78.87971037007|78.51634214296|78.284455965962|78.284455965962|78.284455965962|78.284455965962|78.284455965962|78.284455965962|78.284455965962|78.284455965962|78.284455965962|78.284455965962|78.284455965962|78.284455965962|78.284455965962|78.284455965962|78.284455965962|78.284455965962|78.284455965962|78.284455965962|78.015833449988|78.015833449988|78.015833449988||78.015833449988|78.015833449988|78.015833449988|78.015833449988|78.015833449988|77.812036488485|-80.73411938725|-80.73411938725|-80.73411938725|-80.73411938725|-80.73411938725|-80.73411938725|-80.73411938725|-80.73411938725|-81.160131635248|-81.323052752444|-81.323052752444|-81.323052752444|-81.323052752444|-81.323052752444|-81.323052752444|-81.323052752444|-81.323052752444|-81.323052752444|-81.336722228735|-81.366906813223|-81.366906813223|-81.366906813223|||-81.366906813223|78.849132982658|78.849132982658|78.849132982658|78.849132982658|78.849132982658|78.849132982658|78.849132982658|78.849132982658|78.721261412751|77.690291306323|77.539207561089|77.499124852897|76.526804120543|76.450991969052|76.450991969052|-78.0229656955|-78.0229656955|-78.0229656955|-78.0229656955|-78.0229656955|-78.0229656955|-78.0229656955|-78.0229656955|-78.0229656955|-78.0229656955|-78.0229656955|-78.0229656955|-78.0229656955|-78.0229656955|-78.0229656955|-78.0229656955|-78.0229656955|-78.0229656955|-78.0229656955|-78.0229656955|-78.0229656955||-78.0229656955|-78.0229656955|-78.0229656955|-79.053290978669|-79.509210842185|-80.082458356279|-80.108284688943|-80.692540408233|-81.147271104499|-81.193592884497|-81.193592884497|-81.193592884497|-81.193592884497|-81.193592884497|-81.193592884497|-81.193592884497|-84.593236818454||||-84.593236818454|-84.593236818454|-84.593236818454|-84.593236818454|-84.593236818454|-84.593236818454|-84.593236818454|-84.593236818454|-84.593236818454|-84.593236818454|-84.593236818454|-84.593236818454|80.756231557594|80.756231557594|80.756231557594|80.756231557594|80.756231557594|79.162482644967|78.173409098263|78.173409098263|78.173409098263|78.173409098263|78.173409098263|||78.053786615393|76.926434150296
10343|961712|/equities/richwave-technology-corp|MSCI_EEM_SMALLCAP|||||159.62794272494|159.62794272494|159.62794272494|159.62794272494|-178.61951237307|-178.61951237307|-178.61951237307|-178.61951237307|-178.61951237307|-178.61951237307|-178.61951237307|-178.61951237307|-180.66056930341|-182.06729922601|-185.24144358446|-185.54190565983|-185.54190565983|-185.69988353065|-185.69988353065|-186.31636972654|-186.31636972654|-186.31636972654|-189.49041080727|168.77504265334|168.77504265334||168.77504265334|168.77504265334|168.77504265334|168.77504265334|167.7500473926|165.88894154733|160.48771283037|154.32606476163|154.32606476163|154.32606476163|154.32606476163|154.32606476163|154.32606476163|154.32606476163|154.32606476163|154.32606476163|154.32606476163|154.32606476163|154.32606476163|154.32606476163|147.00118306847|146.72059638083|146.72059638083|141.41177375648|139.79085972942|138.74180213509|138.74180213509|130.74089126121|130.35099029023|126.7233225447|122.77591393856|121.72323770951|121.49804189945|121.334002345|121.334002345|119.41234857408|119.41234857408|117.81927619342|-133.35715898081|-133.35715898081|-133.35715898081|-133.35715898081|-133.35715898081|-133.61441561154|-133.61441561154|-133.61441561154|-138.29379512393|-141.04172237523|-141.04172237523|-143.12969152803|-144.08854614226|-146.98727349139|-148.18030387933|-151.08922653259|-151.82136281398|-156.20614137582|-156.20614137582|-156.20614137582|||-156.20614137582|-156.20614137582|-156.20614137582|-156.20614137582|-156.20614137582||-156.20614137582|-156.20614137582|-158.93023508342|-158.93023508342|-158.93023508342|-159.83915009269|-163.29350010299|147.10280245156|147.10280245156|147.10280245156|147.10280245156|147.10280245156|147.10280245156|147.10280245156|147.10280245156|-161.76890944444|-161.76890944444|-161.76890944444|-161.76890944444|-161.76890944444|-161.76890944444|-161.76890944444|-161.76890944444|-161.76890944444|-161.76890944444|-161.76890944444|-163.35434382715|-165.64479301453|-165.64479301453|-165.64479301453|-165.64479301453|-165.64479301453|-167.27199223837|-169.32999137596|-173.89443486218|-178.52159429131|-181.01069850833|-181.01069850833|-181.01069850833|-181.01069850833||-181.60528169322|-181.60528169322|-181.60528169322|-181.60528169322|-181.60528169322|-181.60528169322|-185.00586854803|-186.75652060892|-188.95168956546|168.0959267479|168.0959267479|168.0959267479|168.0959267479|168.0959267479|168.0959267479|168.0959267479|168.0959267479|167.65173807213|167.65173807213|167.65173807213|167.65173807213|167.65173807213|167.65173807213|167.65173807213|167.65173807213|167.65173807213|167.65173807213|167.65173807213|||167.65173807213|167.65173807213|167.65173807213|167.65173807213|167.65173807213|167.65173807213|167.65173807213|167.65173807213|157.26392415747|157.26392415747|157.26392415747|157.26392415747|157.26392415747|157.26392415747|157.26392415747|157.26392415747|157.26392415747|157.26392415747|157.26392415747|157.26392415747|157.26392415747|157.26392415747|157.26392415747|157.26392415747|157.26392415747|157.26392415747|157.26392415747|157.26392415747|157.26392415747|157.26392415747|157.26392415747|157.26392415747|157.26392415747|157.26392415747|157.26392415747|157.26392415747|157.26392415747||157.26392415747|157.26392415747|157.26392415747|157.26392415747|157.26392415747|157.26392415747|157.26392415747|157.26392415747|157.26392415747|152.93213795274|148.82769266494|148.82769266494|148.82769266494|138.78076962771|134.75641069746|125.78490077495|118.2501855541||||-133.81961473106|-133.81961473106|-133.81961473106|-136.82734970118|-139.97483300131|-140.0327373046|-140.0327373046|-140.0327373046|-140.0327373046|-140.0327373046|-140.0327373046|-140.0327373046|125.41513725321|125.41513725321|125.41513725321|125.41513725321|125.41513725321|125.41513725321|125.41513725321|125.41513725321|125.41513725321|125.41513725321|125.41513725321|||125.41513725321|125.41513725321
10344|1140499|/equities/thai-vegetable-oil-pcl|MSCI_EEM_SMALLCAP|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.849786949022|20.838651868882|20.824107355731|20.824107355731|20.824107355731|20.824107355731|20.824107355731|20.824107355731|20.710118605978|-21.729765906505|||-21.729765906505|-21.729765906505|-21.729765906505|-21.729765906505|-21.729765906505|-21.729765906505|-21.729765906505|-21.729765906505|-21.729765906505|-21.729765906505|-21.729765906505|-21.777518076557|20.816859395721||20.816859395721|20.816859395721|20.816859395721||20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721|20.816859395721||20.816859395721|20.816859395721|-21.996280489448|-21.996280489448|-21.996280489448||-21.996280489448|-21.996280489448|-21.996280489448|-21.996280489448|-21.996280489448|-21.996280489448|-21.996280489448|-22.456978279223|-22.570343048325|-22.570343048325|-22.644826181455|-22.783140985749|-23.24237891544|-23.5581983075|-23.575776257499|-23.595307313053|-23.617008485892|-23.741120327952|-23.797678969822|-23.797678969822|-23.880754389721|-24.034171756062|-24.071301654481|-24.112557097169|-24.158396477934|-24.159328932493|-24.399253839617|-24.449171271992|-24.49164940059|-24.49164940059|-24.49164940059|-24.49164940059|-24.49164940059|-24.49164940059|-24.49164940059|-24.524054380918|-24.662196896547|-24.662196896547|-24.662196896547|-24.662196896547|-24.662196896547|-25.557995661623|-26.219798659096||-26.219798659096|-26.219798659096|-26.219798659096|-26.219798659096|-26.219798659096|-26.219798659096|-26.219798659096|-26.219798659096||-26.219798659096||-26.219798659096|-26.219798659096|-26.219798659096|-26.219798659096|-26.219798659096|-26.219798659096|-26.219798659096|-26.219798659096|-26.219798659096|-26.219798659096|-26.258109621218|-26.425677356908|-26.514641507676|-26.557935008529|-26.606038898365|-26.659487664851|-26.718875183167|-26.726006041416|-26.726006041416|-26.726006041416|-26.726006041416|-26.726006041416|-26.726006041416|-26.726006041416|-26.726006041416|-26.726006041416|-26.726006041416|-26.726006041416|-26.726006041416|-26.726006041416|-26.726006041416|-26.726006041416|-26.726006041416|-26.726006041416|-26.726006041416|-26.726006041416|-26.726006041416|-26.82056226824||-26.870069186933|-26.887039344692|-26.887039344692|-26.887039344692|-26.887039344692|-26.887039344692|-26.887039344692|-26.887039344692|-26.887039344692|-26.887039344692|-26.931045928227|-26.931045928227|-26.931045928227|-26.931045928227|-26.931045928227|-26.931045928227|-26.931045928227|-26.931045928227|-26.931045928227|-26.931045928227|||-26.931045928227|-26.931045928227||-26.931045928227|-26.931045928227|-26.931045928227|-27.020606586919|-27.189562874354|-27.280069860394|-27.325077622659|-27.500086247399|-27.597318052666|-27.609943159572|||-27.609943159572|-27.609943159572|-27.609943159572|-27.609943159572||-27.609943159572|-27.844381288413|-27.952090320459|-28.016211467177|-28.087457185752|-28.274683258271|-28.274683258271|-28.274683258271|-28.274683258271|-28.850019791917|-28.850019791917|-28.850019791917|-28.850019791917|-28.850019791917|-28.850019791917|-28.850019791917|-28.850019791917|-28.873481224589|-28.873481224589|-28.979871550967|-28.979871550967|-28.979871550967||-28.979871550967|-29.199857278852|27.95787263997|27.95787263997|27.95787263997|27.95787263997|27.95787263997
10345|990477|/equities/tiangong-international-co-ltd|MSCI_EEM_SMALLCAP|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.8988705274708|-1.9479883398105|-1.9479883398105|-1.9480719987612|-1.9480719987612|-2.0117467116494|-2.0791629896318|-2.0807366752795|-2.100660748466|-2.100660748466|-2.100660748466|-2.1158157748745|-2.1158157748745|-2.1280442087207|-2.1280442087207|-2.1650491719283|-2.2256101772562|-2.2679001805269|-2.2853635545365|-2.2853635545365||-2.2853635545365|-2.2853635545365|-2.2853635545365|||-2.3402019307192|-2.3402019307192|-2.3574466092913|-2.3843852528299|-2.4022746542522|-2.4022746542522|-2.4022746542522|-2.4022746542522|-2.4022746542522|-2.4022746542522|-2.42086065913|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|2.1383425869467|-2.5211322597943|-2.5211322597943|-2.5211322597943|-2.5211322597943|-2.5211322597943|-2.5211322597943|-2.5211322597943|-2.5211322597943|-2.5211322597943||-2.5573692247031|-2.5826323611601|-2.5884803647315|-2.5933116006096|-2.6492350948342|-2.7535946118046|2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493||2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493|2.3879453154493||2.3879453154493|2.3879453154493|2.3879453154493|2.3366057974419||2.2391431560144|2.2391431560144|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.2097763958887|2.1836405002758|2.1796796233179|2.1796796233179|2.0846441488268|2.0123822402956|2.010977148683|2.010977148683|2.010977148683||1.9305301636138|1.8928112950236|-2.0626266705058|-2.0626266705058|-2.0626266705058|-2.0626266705058|-2.0626266705058|-2.0626266705058|-2.0626266705058|-2.0626266705058|-2.0626266705058|-2.0626266705058|-2.0626266705058|-2.0626266705058|-2.0884740404577|-2.1294155509704||-2.1549062564896|-2.1981278429504|-2.1981278429504|-2.1981278429504|-2.1981278429504|-2.2552812671067|-2.2552812671067|-2.3080902734732|-2.3751002725998|-2.4015893270068|-2.4015893270068|-2.4015893270068|-2.4015893270068|-2.4015893270068|-2.4015893270068|-2.4139880791298|-2.4599866618703|-2.4626211114136||-2.4626211114136|-2.4626211114136|-2.4626211114136|-2.4626211114136|-2.4990234449404|-2.5240522753972|-2.5240522753972|-2.5240522753972|-2.5240522753972|-2.5240522753972|-2.5491159304283|-2.5491159304283|-2.5491159304283|-2.5491159304283|-2.5491159304283|-2.5491159304283|-2.5491159304283|-2.5491159304283||-2.5491159304283|-2.5491159304283|-2.5491159304283|-2.5491159304283|-2.570128823243|-2.5968098120804|-2.6697652478419|-2.6697652478419|-2.6847075957363|-2.6847075957363|-2.6847075957363|-2.6847075957363|-2.7535640021502|-2.7639600193433|||-2.773288929455||-2.8004001268191|-2.8004001268191|-2.8004001268191|-2.8004001268191|-2.8004001268191|-2.8004001268191|-2.8004001268191|-2.8697532440462|-2.8697532440462|-2.9225035933696|-2.9398279879353|-2.9398279879353|-2.9398279879353|-2.9398279879353|-3.0164755686412|-3.0678711786548|-3.0678711786548|-3.0887457016087|-3.2658285965497|-3.3420316632119|-3.3793735037755|-3.3793735037755|-3.3793735037755|-3.3793735037755|-3.3793735037755|-3.3793735037755|-3.3915260776889|-3.4122511529274|-3.4563901052814
10346|1012086|/equities/lotus-pharmaceutical-co-ltd|MSCI_EEM_SMALLCAP|||||-299.02073766213|-299.60269464703|-299.60269464703|-299.60269464703|-299.60269464703|271.36662392865|271.36662392865|271.36662392865|271.36662392865|271.36662392865|271.36662392865|271.36662392865|271.36662392865|271.36662392865|271.36662392865|266.79624880961|262.37654157696|262.37654157696|262.37654157696|259.6161007123|259.6161007123|255.184556347|251.52408278052|251.52408278052|251.52408278052||251.16044905144|251.16044905144|251.16044905144|251.16044905144|251.16044905144|251.16044905144|251.16044905144|251.16044905144|251.09176145883|251.09176145883|251.09176145883|251.09176145883|251.09176145883|251.09176145883|248.90751273204|248.46915152103|248.46915152103|246.76438459387|246.76438459387|246.01598288207|240.93442542453|234.56602824947|232.35114249942|230.77904722157|229.72671913508|227.597489602|227.597489602|227.597489602|227.597489602|227.597489602|226.18517234814|226.18517234814|224.33360957595|224.33360957595|224.33360957595|224.33360957595|224.33360957595|224.33360957595|224.33360957595|224.33360957595|224.33360957595|224.33360957595|224.33360957595|224.33360957595|224.33360957595|217.14845508439|211.52606120488|210.66784578319|-233.94224155668|-233.94224155668|-233.94224155668|-233.94224155668|-233.94224155668|-240.13026839631|-243.89474266257|-249.9256082254|-249.9256082254|-252.32332453192|||-252.32332453192|-252.32332453192|-252.32332453192|-254.79363624754|-254.79363624754||-254.79363624754|-254.79363624754|-254.79363624754|-254.79363624754|-254.79363624754|-256.68737360838|-264.82196530727|-264.82196530727|-264.82196530727|-264.82196530727|-264.82196530727|-264.82196530727|-264.82196530727|-267.91292013243|-267.91292013243|-272.31991125826|-276.49434584251|-280.8548287139|-281.45516240542|-281.45516240542|-281.45516240542|-281.45516240542|-281.45516240542|-281.45516240542|-286.25573600602|-289.03415111781|-291.34350124201|-298.29833471334|-300.41481634816|-302.04424038684|-302.41440388179|-302.41440388179|-302.41440388179|-302.41440388179|-313.58576766714|-313.58576766714|-313.58576766714|-313.58576766714|-313.58576766714|-313.58576766714||-313.58576766714|-313.58576766714|-313.58576766714|-313.58576766714|-313.58576766714|-313.58576766714|-313.58576766714|-313.58576766714|-313.58576766714|-313.58576766714|-313.58576766714|-313.58576766714|-313.58576766714|-313.58576766714|-323.58267169703|-323.58267169703|-323.58267169703|-324.17519077448|-330.91687863831|-338.46319848701|-345.86744630796|-345.86744630796|-345.86744630796|300.7221316415|300.7221316415|293.87259466127|293.87259466127|293.87259466127|||293.87259466127|293.87259466127|293.87259466127|293.87259466127|293.87259466127|293.87259466127|293.87259466127|293.87259466127|293.87259466127|293.87259466127|293.87259466127|293.87259466127|293.87259466127|293.87259466127|293.87259466127|293.87259466127|293.87259466127|293.87259466127|293.87259466127|293.87259466127|293.87259466127|293.87259466127|293.87259466127|293.87259466127|286.46954962363|261.35505513737|258.35052604384|258.35052604384|258.35052604384|258.35052604384|253.36484696771|253.36484696771|253.01649663079|249.71277403421|246.62530448245|243.34512589218|243.34512589218||243.34512589218|243.34512589218|243.34512589218|243.34512589218|243.34512589218|243.34512589218|243.34512589218|243.34512589218|243.34512589218|243.34512589218|243.34512589218|243.34512589218|243.34512589218|243.34512589218|243.34512589218|243.34512589218|-270.84414238037||||-270.84414238037|-270.84414238037|-270.84414238037|-270.84414238037|-270.84414238037|-270.84414238037|-270.84414238037|-273.29904708929|-276.74894121033|-276.88771245592|-278.98634717324|-280.17927463694|-284.52688226782|-284.52688226782|-285.91875807536|254.05893908354|254.05893908354|254.05893908354|254.05893908354|254.05893908354|254.05893908354|254.05893908354|254.05893908354|||254.05893908354|254.05893908354
10347|102268|/equities/manila-water-c|MSCI_EEM_SMALLCAP||-18.90366713254|-18.90366713254|-18.90366713254|-18.90366713254|-18.90366713254|-18.90366713254|-18.90366713254|-19.041852068552|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.963506832626|17.711294460594|17.711294460594|17.711294460594|17.711294460594||17.711294460594|17.711294460594|17.711294460594|||17.711294460594|17.711294460594|17.711294460594|17.711294460594|17.711294460594|17.68143802252|17.547152366534|17.314615291903|17.278460337663|17.264955867159||17.196612479789|17.196612479789|17.139569841604|17.10618854759|16.982893014285|16.982893014285|16.982893014285|-18.117698671963||-18.117698671963|-18.117698671963|-18.117698671963|-18.117698671963|-18.117698671963|-18.117698671963|-18.117698671963|-18.117698671963|-18.117698671963|-18.117698671963|-18.117698671963|-18.117698671963|-18.117698671963|-18.117698671963|-18.117698671963|-18.117698671963|||-18.278023381471||-18.278023381471|17.275095251191|17.275095251191|17.275095251191|17.275095251191|17.275095251191|17.275095251191|17.21966730478|17.21966730478|17.21966730478|17.21966730478|17.21966730478|17.21966730478|17.21966730478|17.21966730478|17.21966730478|17.21966730478|17.21966730478|17.176296831531|16.975885313267|-18.293591888357|-18.293591888357|-18.293591888357|-18.293591888357|-18.293591888357|-18.293591888357|-18.293591888357|-18.293591888357|-18.552880295569|-18.859866681424|-18.882073577606|-18.952303975118|-19.015302179592|-19.015302179592|-19.015302179592|-19.015302179592|-19.074780250409|-19.198016718778|-19.198016718778|-19.198016718778|-19.198016718778|-19.198016718778|-19.198016718778|-19.198016718778||-19.198016718778|-19.631130090194|18.17436482477|18.17436482477||18.17436482477|18.17436482477|18.17436482477|18.17436482477|18.17436482477|18.17436482477|18.17436482477|18.17436482477|18.17436482477|18.17436482477|18.17436482477|18.17436482477|18.17436482477|18.17436482477|18.17436482477|18.17436482477|18.159293885229|18.08810546133|17.91789443993|17.518770938708|17.337523201653|17.241397582744|17.241397582744|17.241397582744|17.241397582744|17.241397582744|17.241397582744|17.241397582744|17.241397582744|17.241397582744|17.241397582744|17.241397582744|17.214886147948|17.201833851509|17.201833851509|17.085370946121|16.629727048736||-18.572336139484|-18.572336139484|-18.572336139484|-18.829262033881|-18.936957535679|-18.967730400226|-19.014020984094|-19.014020984094|-19.014020984094|-19.322244927531|-19.62141358073||-19.62141358073|-19.666014954066|-19.82223881242|-19.924395428033|-19.924395428033|-19.924395428033|-19.924395428033|-19.946744134357|-19.946744134357|-19.946744134357|-19.994159462641|-20.326844695089|-20.427604466542|-20.804006238628|-20.933956670968|19.313582564605|19.313582564605|19.313582564605|19.313582564605|19.313582564605|19.313582564605|19.313582564605|19.103980012749|19.054296123656|19.054296123656|18.788106613327|18.422340054169|18.407908936316|18.407908936316||18.407908936316|18.407908936316|18.407908936316|18.407908936316|18.407908936316||18.407908936316|18.407908936316|18.407908936316|18.407908936316|18.334188050857|18.334188050857|18.334188050857|18.334188050857||||18.334188050857|18.334188050857|18.334188050857|18.334188050857|18.334188050857|18.334188050857|18.334188050857|18.313542439795|18.021714080546|17.274127391945|-18.954884617899|-18.954884617899|-18.954884617899|-18.954884617899|-18.954884617899|-18.977759047023|-18.977759047023|-19.091955683487|-19.152173172388|-19.49685884731|-19.717620386205|-19.98735651873|-20.143729367769|-20.175255315079|18.698878507335|18.698878507335|18.698878507335|18.698878507335|18.698878507335|18.698878507335
10348|18053|/equities/brigade-enterprises|MSCI_EEM_SMALLCAP|930.78480620077|930.78480620077|930.78480620077|899.58496393602|899.58496393602|892.74995246906|883.48243378507|883.48243378507|883.48243378507|873.30033260357||873.30033260357|873.30033260357|873.30033260357||873.30033260357|873.30033260357|863.10037905388|860.69487917879|858.51374650508|844.01577406581|844.01577406581|844.01577406581|844.01577406581|821.30364259808|817.06236303216|805.60263101663|802.99402245428|802.99402245428|802.99402245428|796.14888942403|782.09879925695|774.50975389444|769.53552681678||769.53552681678|761.93585366076|761.93585366076|761.81895339007|761.81895339007|761.81895339007|761.42113731355|761.42113731355|761.42113731355|761.42113731355|761.42113731355|761.42113731355|761.42113731355|761.42113731355|761.42113731355|761.42113731355|711.12346488073|694.63167647338|679.0434900811||667.51501068039|665.0916907408|660.89343345338|660.89343345338|656.78200153871|656.78200153871|637.42444615412|634.91606145488||628.13123725518|628.13123725518|628.13123725518|627.13670394658|627.13670394658|627.13670394658|587.92134314377|-631.77892306905|-631.77892306905|-631.77892306905|-631.77892306905|-631.77892306905|-631.77892306905|-631.77892306905||-631.77892306905|-631.77892306905|-631.77892306905|-631.77892306905|-631.77892306905|-631.77892306905|-631.77892306905|-631.77892306905|-631.77892306905|-631.77892306905|-631.77892306905|-631.77892306905|-631.77892306905|-631.77892306905|-631.77892306905||-631.77892306905|-636.22071320019|-636.22071320019|-636.22071320019|-636.22071320019|-636.22071320019|-646.62860209635|-661.68177400354||585.94555757463|585.94555757463|585.94555757463|585.94555757463|585.94555757463|585.94555757463|585.1672848377|580.77984952204|580.77984952204|580.77984952204|571.62762482158|545.01400452181|544.8510515073|544.8510515073|544.8510515073|544.8510515073|544.8510515073|544.8510515073|544.8510515073|544.8510515073|544.8510515073|544.8510515073|544.8510515073|544.8510515073||544.8510515073|544.8510515073|544.8510515073|544.8510515073|544.8510515073|544.8510515073|544.8510515073|544.8510515073|544.8510515073|544.8510515073|541.60226175753|541.60226175753|541.60226175753|541.60226175753|541.60226175753|541.60226175753|541.60226175753|541.60226175753|541.60226175753|540.44444960978|540.44444960978|540.44444960978|540.44444960978|540.44444960978|540.44444960978|540.44444960978|540.44444960978|540.44444960978|540.44444960978|540.44444960978|540.44444960978|540.44444960978||540.44444960978|540.44444960978|540.44444960978|540.44444960978|540.44444960978|540.44444960978|540.44444960978|540.44444960978|535.04104359312|534.07617243311|529.22331693457|529.22331693457|529.22331693457|529.22331693457|529.22331693457|529.22331693457|529.22331693457|519.49257572808|518.58339170525|516.14542234285|504.03959682714|504.03959682714|504.03959682714|504.03959682714|504.03959682714|504.03959682714|504.03959682714|504.03959682714|504.03959682714|504.03959682714|504.03959682714|504.03959682714|504.03959682714|504.03959682714|502.0411956391|500.03745519687|496.66663383963|490.21295022437|488.53103139079|480.37613378274|472.41237731231|467.74709675326||462.49956313784|458.50505862429|457.9159202019|457.9159202019|457.9159202019|457.9159202019|457.9159202019|457.9159202019|455.51491201361|449.02021028077||449.02021028077|449.02021028077|449.02021028077|449.02021028077||449.02021028077|449.02021028077||449.02021028077|449.02021028077||449.02021028077|449.02021028077|449.02021028077|449.02021028077|449.02021028077|449.02021028077|449.02021028077|449.02021028077|449.02021028077|449.02021028077|449.02021028077|449.02021028077|449.02021028077|449.02021028077|449.02021028077|449.02021028077||449.02021028077|449.02021028077|449.02021028077|449.02021028077|449.02021028077|449.02021028077|449.02021028077|449.02021028077
10349|945731|/equities/plan-b-media-pcl|MSCI_EEM_SMALLCAP|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|8.3716712359401|||8.2240784834725|8.2019685772367|8.2019685772367|8.2019685772367|8.2019685772367|8.2019685772367|8.1521870855168|8.0163194077628|7.945910124582|7.826010762102|-8.6241609834255|-8.6241609834255|-8.6241609834255||-8.6241609834255|-8.6241609834255|-8.6241609834255||-8.6241609834255|-8.6241609834255|-8.6241609834255|-8.6241609834255|-8.6241609834255|-8.6241609834255|-8.6241609834255|-8.6241609834255|-8.6241609834255|-8.6241609834255|-8.6241609834255|-8.6241609834255|-8.6241609834255|-8.6241609834255|-8.6241609834255|-8.6241609834255|-8.7173678754088|-8.7173678754088|-8.7173678754088|-8.7173678754088|-8.7173678754088|-8.7173678754088|-8.7173678754088|-8.7173678754088|-8.7173678754088|-8.7173678754088|-8.7173678754088|-8.7173678754088|-8.7173678754088|-8.7173678754088||-8.7173678754088|-8.7173678754088|-8.7173678754088|-8.7720592726303|-8.7720592726303||-8.9696562239792|-8.9696562239792|-8.9696562239792|-8.9696562239792|-9.1690622379676|-9.2395440100304|-9.2395440100304|-9.2395440100304|-9.2395440100304|-9.2395440100304|-9.2395440100304|-9.3022708361538|-9.5469673943951|8.7331001104767|8.7331001104767|8.7331001104767|8.7331001104767|8.7331001104767|8.7331001104767|8.7331001104767|8.7331001104767|8.7331001104767|8.7331001104767|8.7331001104767|8.7331001104767|8.6857682317906|8.6857682317906|8.6857682317906|8.6857682317906|8.6857682317906|8.6857682317906|8.5369645854293|8.5358947766022|8.5358947766022|8.5358947766022|8.5358947766022|8.5358947766022|8.5176608311022|8.3480262901999|8.3480262901999|8.3480262901999|8.1759580686036|8.1759580686036||8.0288422984484|7.937879773225|7.937879773225|7.937879773225|7.937879773225|7.937879773225|7.937879773225|7.937879773225||-8.6569467288382||-8.6569467288382|-8.6569467288382|-8.6569467288382|-8.6569467288382|-8.6569467288382|-8.6569467288382|-8.6569467288382|-8.6569467288382|-8.6569467288382|-8.6569467288382|-8.6569467288382|-8.6569467288382|-8.7544634161128|-8.7544634161128|-8.7544634161128|-8.7544634161128|-8.7544634161128|-8.7544634161128|-8.7544634161128|-8.7544634161128|-8.7544634161128|-8.7544634161128|-8.9187815554511|-8.9187815554511|-9.0375349132631|-9.0500391421951|-9.1194880205434|8.3158067426863|8.3158067426863|8.3158067426863|8.3158067426863|8.3158067426863|8.3158067426863|8.2203414397971|8.1420457051348|8.1199242168264|8.1199242168264|8.1199242168264||8.1199242168264|8.1199242168264|8.1199242168264|8.1199242168264|8.0693600501833|8.0076220660538|7.9695799780257|7.9134225262942|7.9051578731413|7.9051578731413|7.9051578731413|7.9051578731413|7.9051578731413|7.9051578731413|7.9051578731413|7.9051578731413|7.8014507273908|7.8014507273908|7.8014507273908|7.5405013804166|||-8.6472546634626|-8.6472546634626||-8.6472546634626|-8.6472546634626|-8.6747273137781|-8.8719193858805|-8.8900129231216|-8.8900129231216|-8.8900129231216|-8.8900129231216|-8.8900129231216|-8.8900129231216|||-8.8900129231216|-8.8900129231216|-8.8900129231216|-8.8900129231216||-9.2194595240224|-9.3438433963577|-9.3598260701277|-9.4275847872736|-9.5121186265569|-9.5121186265569|-9.5121186265569|-9.5162428760111|-9.5613199916896|-9.5613199916896|-9.5613199916896|-9.5613199916896|-9.5613199916896|-9.5613199916896|-9.5613199916896|-9.5613199916896|-9.5613199916896|-9.8320220010608|8.9630491448224|8.9630491448224|8.9630491448224|8.9630491448224||8.9630491448224|8.9630491448224|8.9630491448224|8.9630491448224|8.9630491448224|8.9630491448224|8.9630491448224
10350|1153712|/equities/lotte-reit-co-ltd|MSCI_EEM_SMALLCAP||3007.018728965|3007.018728965|2989.7430321833|2976.6589246481|-3135.2754570153|-3135.2754570153|-3135.2754570153|-3135.2754570153|-3135.2754570153|-3135.2754570153|-3135.2754570153|-3135.2754570153|-3135.2754570153|-3135.2754570153|-3150.8956259448|-3150.8956259448|-3190.4395843831|-3199.655093759|-3207.6723263989|-3244.9136959988|3077.9279849894|3077.9279849894|3077.9279849894|3077.9279849894|3077.9279849894|3077.9279849894|3077.9279849894|3077.9279849894|||3077.9279849894|3077.9279849894|3077.9279849894||3067.6638939966|3067.6638939966|3067.6638939966|3067.6638939966|3067.6638939966|3067.6638939966|3061.5709933295|3050.815328506|3050.815328506|3050.815328506|3050.815328506|3050.815328506|3018.1281427845|-3233.6876467902|-3233.6876467902|-3233.6876467902|-3233.6876467902|3072.7027443997|3072.7027443997|3072.7027443997|3072.7027443997|3072.7027443997|3061.8919382219|3056.8243758022|2996.7493064468|2953.0547849409|2910.8942054899|2897.9380060999|2862.4311178888|2858.1633990244|2858.1633990244|2858.1633990244|2834.0503844779|-3052.8997927441|-3052.8997927441|-3052.8997927441|-3052.8997927441|-3052.8997927441|-3052.8997927441|-3052.8997927441|-3052.8997927441|-3052.8997927441|-3052.8997927441|-3052.8997927441|-3090.9997697156|-3129.4441885729|-3162.7155747187|-3162.7155747187|-3162.7155747187|-3162.7155747187|-3188.5728607985|-3244.5254008872|-3258.5807418361|-3258.5807418361||-3279.5341575957|-3308.926841773|-3374.6409353033|||||-3422.3788170036|-3434.3097966707|-3457.2886629675|-3480.0429588527|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3509.2466629834|-3524.4407366482|-3533.0555352053|-3533.0555352053|-3533.0555352053|-3533.0555352053|-3544.5061502281|-3565.2846113646||-3570.0384570718|-3603.6538411908|-3616.8376013232|-3625.9306681369|-3659.0896312632|-3663.4329236257|-3674.3699151397|-3689.2999057108|-3721.1665619009|-3732.9628465565|-3737.7364961739|-3744.9849957488|-3800.8166619431|-3822.6383061984|-3822.6383061984|-3822.6383061984|-3822.6383061984|-3822.6383061984|-3822.6383061984|-3822.6383061984|-3822.6383061984|-3822.6383061984|-3822.6383061984|-3822.6383061984|-3822.6383061984|-3841.8203402204|-3846.4255819939|-3846.4255819939|-3846.4255819939|-3846.4255819939|-3846.4255819939|-3846.4255819939|-3909.361757771|-3955.8666087393|-3955.8666087393|-3955.8666087393|-4015.9628985992|3851.9058752227|3851.9058752227|3851.9058752227|3851.9058752227|3851.9058752227|3851.9058752227|3851.9058752227|3851.9058752227|3851.9058752227|3839.0620835808|3829.2356484231|3818.3173871368||3777.2970968186|3757.8301075763|3752.8667861958|3733.1853179954|3721.5947977726|3718.5920514652|3718.5920514652|3718.5920514652|3718.5920514652|3718.5920514652|3718.5920514652|3718.5920514652|3718.5920514652|3718.5920514652|3708.9911682946|3627.7679647718|3625.2977386353|3605.6453563399|-3771.5986932888|-3771.5986932888|-3771.5986932888||-3771.5986932888|-3771.5986932888|-3771.5986932888||-3771.5986932888|-3771.7763258764|-3780.7620813449|-3780.7620813449|-3780.7620813449|-3780.7620813449|-3780.7620813449|-3780.7620813449|-3780.7620813449|-3780.7620813449|-3780.7620813449|-3780.7620813449|-3780.7620813449|-3780.7620813449|-3796.4023126055|-3824.335902895|-3851.7621143278|-3858.9022616391|-3858.9022616391|-3858.9022616391|-3858.9022616391|-3858.9022616391|-3858.9022616391|-3864.3358462657|-3877.3176069619|-3946.4640077355|-3959.247839865|-3959.247839865|-3959.247839865|-3959.247839865|-4011.5714072408|3751.8842386585|3751.8842386585|3751.8842386585|3751.8842386585|3751.8842386585|3751.8842386585|3751.8842386585|3751.8842386585|3747.9269318427|3708.2521464919|-3977.8589269704||-3977.8589269704|-3977.8589269704|-3977.8589269704|-3977.8589269704
10351|103244|/equities/taiwan-mask|MSCI_EEM_SMALLCAP|||||-70.006251437318|-70.679169450481|-70.682409059427|-70.947121261912|-71.41990292435|-71.41990292435|-71.544034633711|-71.544034633711|-71.544034633711|-71.544034633711|-71.544034633711|-71.544034633711|-71.544034633711|-72.554484536995|-73.17675085989|-73.17675085989|-73.17675085989|-73.17675085989|-73.17675085989|-73.17675085989|-73.17675085989|-73.17675085989|-73.434877359908|-73.434877359908|-73.645956560468||-73.645956560468|-73.645956560468|-73.645956560468|-73.645956560468|-73.645956560468|-74.445504661507|-74.511673287226|-75.268732670003|-75.268732670003|-75.5797617961|-75.5797617961|-75.5797617961|-75.5797617961|-76.34291479924|-76.34291479924|-76.664348844452|-77.699276663378|70.887381076772|70.887381076772|70.887381076772|70.887381076772|70.26375759968|-71.723386943601|-71.723386943601|-71.723386943601|-71.723386943601|-71.723386943601|-71.723386943601|-71.723386943601|-71.723386943601|-71.723386943601|-71.909321877982|-72.054717237598|-72.054717237598|-72.189160361268|-72.189160361268|-72.832400655722|-74.269251397143|-74.269251397143|-74.269251397143|-74.269251397143|-74.269251397143|-74.269251397143|-74.457717275044|68.111420955836|68.111420955836|68.111420955836|68.111420955836|68.111420955836|68.111420955836|68.111420955836|68.111420955836|68.111420955836|68.111420955836|68.111420955836|67.707137786215|67.485711957421|66.906343567599|||-69.505660216552|-69.505660216552|-69.505660216552|-69.505660216552|-69.505660216552||-69.505660216552|-69.505660216552|-70.85629057061|-71.065175964648|-71.065175964648|-71.55019755078|-72.239107287732|-72.505759509726|-72.505759509726|-72.505759509726|-72.505759509726|-72.505759509726|-72.505759509726|-72.578620999305|-73.817236018256|-73.817236018256|-73.817236018256|-73.817236018256|-73.817236018256|-73.817236018256|-73.817236018256|-73.817236018256|-73.817236018256|-73.817236018256|-73.817236018256|-73.817236018256|-73.817236018256|-73.817236018256|-73.817236018256|-73.817236018256|-73.817236018256|-73.817236018256|-74.55090595184|-74.55090595184|-76.578786171125|-77.181982345765|-78.196647983332|-79.417757413378|-79.417757413378|-79.417757413378||-80.165722693619|-80.165722693619|-80.165722693619|-80.165722693619|-80.165722693619|-80.739696120352|-82.710769228505|-83.189744265396|-84.060826707238|77.817362109248|77.817362109248|77.817362109248|77.817362109248|77.817362109248|77.817362109248|77.817362109248|77.817362109248|77.817362109248|77.817362109248|77.817362109248|77.817362109248|77.520821195845|77.520821195845|76.823719515572|76.823719515572|76.823719515572|76.823719515572|76.823719515572|||76.823719515572|76.823719515572|76.823719515572|76.823719515572|76.823719515572|76.823719515572|76.823719515572|76.588821693064|76.588821693064|-82.410941365212|-82.410941365212|-82.410941365212|-82.410941365212|-82.410941365212|-82.410941365212|-82.410941365212|-82.410941365212|-82.410941365212|-82.410941365212|-82.410941365212|-82.410941365212|-82.410941365212|-82.410941365212|-82.410941365212|-82.410941365212|-82.410941365212|-82.410941365212|-82.410941365212|-82.90660058442|-84.890664433807|-85.100737412075|-86.353566447717|-86.353566447717|-86.353566447717|-86.353566447717|-86.353566447717|-86.353566447717||-86.353566447717|-86.353566447717|-86.353566447717|-88.770627860473|-89.66181042928|-91.202012096715|-91.518899108384|-92.42100095905|-94.051114295998|-95.629012239287|-96.376683063319|-98.062979825129|88.980951805021|88.980951805021|88.980951805021|88.980951805021|88.980951805021||||88.980951805021|88.980951805021|88.980951805021|88.980951805021|88.980951805021|88.980951805021|88.784511189287|88.784511189287|87.371674860655|84.535200054048|-88.812902166141|-88.812902166141|-88.812902166141|-88.812902166141|-89.034932345118|-89.034932345118|-89.034932345118|-89.034932345118|-89.034932345118|-89.034932345118|-89.034932345118|-89.034932345118|-89.034932345118|||-89.749926269016|-89.777695006752
10352|18712|/equities/jsl-on-nm|MSCI_EEM_SMALLCAP|-8.3278858117069|-8.3278858117069|-8.3278858117069|-8.3278858117069|-8.3278858117069|-8.4738885386419|-8.4738885386419|-8.4738885386419|-8.4738885386419|-8.6509873848968|-8.7544304244842|-8.8154784168497|-8.9310872781824|-9.003429967888|-9.0810332107631|-9.1100370407201|-9.4533747567178|-9.6604165383446|-9.8076850383666|8.8821315824389|8.8821315824389|8.8821315824389|8.8821315824389|8.8821315824389|8.8821315824389|8.8821315824389|8.8821315824389|8.8821315824389|8.8821315824389|||8.8821315824389|8.8640352420674|8.7439276567947||8.5738089208086|8.5413980332857|8.5413980332857|8.5413980332857|8.5293307136436|8.519112613336|8.519112613336|8.0406803847858|7.9872599827297|7.9872599827297|7.9471728226588|7.9471728226588|7.9379700975336|7.8205220783991|7.6244692366699|7.5663813594658|7.5663813594658|7.4915346573546|7.3477106636135|7.3477106636135|7.3477106636135|7.3477106636135|7.3477106636135|7.2402600027122|7.2402600027122|7.1180667586898|7.0950738266414||6.8459858434612|6.8459858434612|6.8459858434612|6.8459858434612|6.8459858434612|6.7474676076533|-7.8810701357026|-7.8810701357026||-7.8810701357026|-7.8810701357026|-7.8978556247441|-7.9351997091893|-7.9351997091893|-7.9351997091893|-7.9695673231076|-7.9695673231076|-7.9695673231076|-8.121741454225|-8.3386013424189|-8.6217794325386|-8.742532640302|-8.9063351456865||-8.9063351456865|-8.9063351456865|-8.9063351456865|-8.9063351456865|-9.0414835418313|-9.1383153029117|-9.2697944715987|-9.4892720309846|-9.4892720309846|-9.4892720309846|-9.4892720309846|-9.5691910416939|-9.6841013333376|-10.012334706737|-10.032593968128|-10.237893949583|-10.237893949583|-10.464882676949|-10.525325042928|-10.525325042928|-10.525325042928|-10.525325042928|-10.525325042928|-10.584805575703||-10.832562013571|9.6892962559273|9.6892962559273|9.6892962559273|9.6892962559273|9.6892962559273|9.6892962559273|9.6892962559273|9.6892962559273|9.6892962559273|9.6892962559273|9.6892962559273|9.6892962559273|9.6892962559273|9.6892962559273|9.6892962559273|9.6892962559273|9.6892962559273|9.6892962559273|9.6892962559273|9.6120596682114|9.6120596682114|9.6120596682114|9.6120596682114|9.4378436180268|8.9826041429478|8.8451156847166|-9.9743745886546|-9.9743745886546|-9.9743745886546|-9.9743745886546|-9.9743745886546|-9.9743745886546|-9.9743745886546|-9.9743745886546|-10.027036756708|-10.027036756708|-10.027036756708|-10.06638770136|-10.06638770136|-10.06638770136|-10.06638770136|-10.06638770136|-10.06638770136|-10.06638770136|-10.06638770136|-10.06638770136|-10.06638770136|-10.06638770136|-10.06638770136|-10.082097477744|-10.377886607725|8.9833154418469|8.9833154418469|8.9833154418469|8.9833154418469|8.9833154418469|8.9833154418469|8.9833154418469|8.9833154418469|8.9833154418469|8.9833154418469|8.9833154418469|8.9833154418469||8.9747944649061|8.7986605759021|8.5914947804547|8.5914947804547|8.184439162053|7.9918638509179|7.9918638509179|7.9918638509179|7.9498485770121|7.9440515920969|7.9440515920969|7.9440515920969|7.9200577123796|7.7295085968613|7.4872322680817|7.1295164154534|-8.3391360257814|-8.3391360257814|-8.3391360257814|-8.3391360257814|-8.3391360257814|-8.3391360257814|-8.3391360257814|-8.3391360257814|-8.3391360257814|-8.3391360257814|-8.3391360257814||-8.3391360257814|-8.3391360257814|-8.3391360257814|-8.3391360257814|-8.3391360257814||-8.3391360257814|-8.3391360257814|-8.3391360257814|-8.3391360257814|-8.3391360257814|-8.3391360257814|-8.3391360257814|-8.3391360257814|-8.3391360257814||-8.3843556792541|-8.3843556792541|-8.3843556792541|-8.3843556792541|-8.3843556792541|-8.3843556792541|-8.3843556792541|-8.3843556792541|-8.3843556792541|-8.3843556792541|-8.5059506265106|-8.5449394463245|-8.5449394463245|7.1794799953943|7.1794799953943|7.1794799953943|7.1794799953943|7.1794799953943|7.1794799953943|7.1794799953943|7.1794799953943|6.8496668475526|6.8496668475526|6.8496668475526|6.8496668475526|6.8496668475526|6.8496668475526|6.8496668475526|6.8496668475526|6.8496668475526|6.8496668475526
10353|943498|/equities/phoenixhealth|MSCI_EEM_SMALLCAP|-4.5351258719099|-4.5351258719099|-4.5351258719099|-4.5351258719099|-4.5351258719099|-4.6990288191518|-4.7220107868229|-4.7220107868229|-4.7665478286332|-4.7665478286332|-4.7665478286332|-4.7665478286332|-4.7665478286332|-4.7665478286332|-4.8100534210808|-4.9805597241286|-4.9805597241286|-5.0800664353772|4.3750943479654|4.3750943479654|4.3750943479654|4.3628824350698|4.3245460100949|4.3245460100949|4.2926491867331|4.2926491867331|4.2926491867331|4.2926491867331|4.2718325600389||4.2314808882346|-4.7770833022674|-4.7770833022674|||-4.7770833022674|-4.7770833022674|-4.7770833022674|-4.7770833022674|-4.7770833022674|-4.7770833022674|-4.7770833022674|-4.7770833022674|-4.8269544892939|-4.8269544892939|-4.841919416929|-4.841919416929|-4.9243546268948|-4.9392315772346|-4.9392315772346|-4.9392315772346|-5.0385905269308|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0562930677511|-5.0875476040418|-5.1072752120291||-5.2164169817274|-5.2615744834813|-5.3595271646614|-5.4400325102858|-5.4400325102858|-5.4400325102858|-5.4400325102858|-5.4400325102858|-5.4400325102858|-5.4400325102858|-5.4400325102858|-5.4400325102858|-5.4928139893272|-5.5320157704594||-5.6701429049472|-5.6701429049472|-5.7023807808536|-5.7276454816016|-5.7651618729866|-5.7774020048023|-5.8871133429077|-5.9479038033515|-6.0337818500764|-6.0742020471633|-6.0896693715057|-6.0899239578852|-6.0899239578852|-6.0899239578852|-6.0899239578852||-6.0899239578852|-6.1732488781224|-6.1736099355762|-6.1746238418909||-6.1746238418909|-6.1746238418909|-6.1746238418909|-6.1746238418909|-6.1746238418909|-6.346863537835|-6.346863537835|-6.346863537835|-6.4492931694972|-6.6536590623842|-6.6912877612629|-6.6964554037731|-6.6964554037731|-6.6964554037731|-6.6964554037731|-6.6964554037731|-6.6964554037731|-6.7393947669843|-6.7687719739122|-6.8243478007576|-6.8243478007576|-6.8631722175926|-6.8631722175926|-6.8631722175926|-6.8631722175926|-6.8631722175926|-6.8711131098852|-6.8711131098852|-6.8711131098852|-6.8711131098852|-6.8711131098852|-6.8711131098852|-6.8711131098852||-6.8711131098852|-6.8711131098852|-6.8711131098852|-6.8711131098852|-6.8711131098852|-6.8711131098852|-6.8711131098852|-6.8711131098852|-6.8711131098852|-6.8711131098852|-6.8711131098852|-6.927903493575|-6.999892641363|-7.0376584013937|-7.1084054792661|-7.1084054792661||6.0366521963178|6.0366521963178|6.0366521963178|6.02016945776|-6.9159330039511|-6.9159330039511|-6.9159330039511|-6.9159330039511|-6.9159330039511|-6.9159330039511|-6.9159330039511|-6.9159330039511|-6.9159330039511|-6.9159330039511|-6.9159330039511|-6.9159330039511|-6.9804808463531|-7.063433127869||-7.063433127869|-7.2138146087735|-7.3970162521037|-7.4233514876534|-7.4837238889457|-7.5924710809656|-7.667745570283|-7.8202731123025|-7.8497479481227|-7.9630530457504|-8.0741998219327|-8.0741998219327|-8.0741998219327|-8.0741998219327|-8.0741998219327|-8.0741998219327|-8.0741998219327|-8.0835721119263||-8.0835721119263|-8.0835721119263|-8.0835721119263|-8.0835721119263|-8.0835721119263|-8.0835721119263|-8.0835721119263|-8.0835721119263|-8.0835721119263|-8.0835721119263|-8.0835721119263|-8.0835721119263|-8.0835721119263|-8.0835721119263|||-8.0835721119263||-8.0950800957524|-8.1268249375452|-8.1268249375452|-8.1268249375452|-8.7509164923683|7.0934265328496|7.0925338976658|7.0925338976658|7.0925338976658|7.0925338976658|6.9633707197813|6.8316926554284|6.8316926554284|6.6515381672775|6.6515381672775|6.6515381672775|6.6515381672775|6.6515381672775|6.6515381672775|6.6515381672775|6.5628201275838|6.306466874124|6.0371854930469|5.9291952949574|5.9291952949574|5.9291952949574|5.9291952949574|5.9291952949574|5.9291952949574
10354|980619|/equities/kiatnakin-bank-be|MSCI_EEM_SMALLCAP|1.2467986422534|1.2467986422534|1.2467986422534|1.2467986422534|1.2467986422534|1.2467986422534|1.2365962256777|1.2365962256777|1.2365962256777|1.2230817699858|1.2230817699858|1.1995353195876|1.1928170228236|-1.232509872767|-1.232509872767|-1.2777887289753|-1.283098585631|-1.2917762014883|-1.304195772014|-1.3157555253553|-1.3157555253553|-1.3157555253553|-1.3347283503796|1.3111401584474|1.3111401584474|1.3111401584474|1.3111401584474|1.3111401584474|1.3111401584474||1.3017162396986|1.3017162396986|-1.3167083687157|||1.2902364649191|1.2902364649191|1.2902364649191|1.2780405324714|1.275600596933|1.2678895622144|1.243210650114|-1.2697659326618|-1.2780732526851|-1.288414718318|-1.2891371010472|-1.2891371010472|-1.2891371010472|-1.2891371010472|-1.2891371010472|-1.2891371010472|-1.2957078879332|1.2683370647317|1.2683370647317|1.2683370647317|1.2683370647317|1.2683370647317|1.2683370647317|1.2683370647317|1.2683370647317|1.2683370647317|1.2653745078915|1.2604160533871|-1.3087455742489|-1.3087455742489|1.2670118393178|1.2670118393178|1.2670118393178|1.2670118393178|1.2670118393178|1.2670118393178|-1.3155305200163|-1.3155305200163|-1.3155305200163|-1.3155305200163|-1.3155305200163|-1.3155305200163|-1.3300339042416|-1.3378154502169|-1.3725727780943|-1.379525302106|-1.4100280848409|-1.4166978693963|1.3754281077364|1.3754281077364|1.3754281077364|-1.4049594164145|-1.4049594164145|-1.4049594164145|-1.4049594164145|-1.4149549007694|-1.435438815987|-1.435438815987|-1.435438815987|-1.4488209002944|-1.4660354896604|-1.4660354896604|-1.4660354896604|-1.4660354896604|-1.4744838789899|-1.4794265380391|-1.4839834147628|-1.4839834147628|-1.4983148568136|-1.5092387456874|-1.5297096988868|-1.5313441114637|-1.533160125438|-1.5468445742833|-1.5470495317498|-1.5598142350798|-1.5598142350798|-1.5686824813027|-1.5907582987833|-1.5979115133285|1.5500983921687|1.5500983921687|1.5467527219779|1.5467527219779|1.5467527219779|1.5467527219779|1.5467527219779|1.5308363050362|1.4981514579876|1.4623905427835|1.4532117189722|-1.4853301229499|-1.4853301229499|-1.4853301229499|-1.4853301229499|-1.4853301229499|-1.4853301229499|-1.4853301229499|-1.4853301229499|-1.4981446003939|-1.5029384666047|-1.5033796313977|-1.5033796313977|-1.5033796313977|-1.5033796313977|-1.5033796313977|-1.5033796313977|-1.5033796313977|-1.5033796313977|-1.5415329804658|1.541132198116|1.541132198116|1.5395913238225|-1.5824330152719|-1.5824330152719|-1.5824330152719|-1.5843700238565|-1.5915707004876|-1.5915707004876|-1.5915707004876|-1.5945230074294|-1.6128033341707|1.5418851837249|1.534316869216|-1.5712393545264|-1.5712393545264|-1.5712393545264|-1.5712393545264|-1.6097103647782|-1.6174559651032|-1.6205066572974|-1.6205629189092|-1.6406254723423|-1.6557721771273|-1.6557721771273|-1.6708579634597|-1.6926199435051|-1.712105552036|-1.712105552036|-1.712105552036|1.6587720382829|1.6587720382829|1.6587720382829|1.6587720382829|1.6587720382829|1.6564133684525|1.6502893882973|1.6502893882973|1.6502893882973|1.6502893882973|1.6375437067596|1.6364257189238|1.6364257189238|1.6364257189238|1.6364257189238|1.6364257189238|1.6364257189238|1.6364257189238|1.6364257189238|1.6364257189238|1.6364257189238|1.6364257189238|1.6364257189238|1.6121396392147|-1.6553451279571|-1.6553451279571|-1.6553451279571|-1.6553451279571|-1.6553451279571||-1.6735125225477|-1.6735125225477|-1.7111249943235|-1.7329166487034|1.6727502703479|1.6727502703479|-1.7076429380714|-1.7340477057893|-1.7469724603885|-1.7469724603885|-1.7479386412472|-1.7479386412472|-1.7479386412472|-1.7479386412472|||-1.7479386412472|-1.7671541200049|-1.7835045640079|-1.79167230095|-1.79167230095|-1.7931562931064|-1.7931562931064|-1.7931562931064|-1.7931562931064|-1.7931562931064|-1.7931562931064|-1.7931562931064|-1.7931562931064|-1.7931562931064|-1.7931562931064|-1.7931562931064|-1.7931562931064|-1.7931562931064|-1.8346180684835|1.7682759518863|1.7682759518863|-1.8387034287252|-1.8387034287252|-1.8387034287252|-1.8387034287252|-1.8387034287252|-1.84173264501|-1.84173264501|-1.8535918261995|-1.8667687537924|-1.8751465100142
10355|1123044|/equities/dexin-china-holdings|MSCI_EEM_SMALLCAP|-0.12637607944266|-0.12637607944266|-0.12637607944266|-0.12869563828195|-0.13148990144407|-0.13148990144407|-0.13148990144407|-0.13859989350675|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168||-0.14264953194168|-0.14264953194168|-0.14264953194168|||-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14264953194168|-0.14416614652902|-0.1525693129853|-0.1525693129853|-0.15418812799295|-0.15602884135237|-0.15602884135237|-0.15602884135237|-0.15602884135237|-0.15602884135237|-0.15602884135237|-0.15602884135237|-0.15602884135237|-0.15602884135237|-0.15953204771535|-0.16503561153628|-0.17047997270234|-0.17047997270234|-0.17047997270234|-0.17047997270234||-0.17397773932756|-0.18214193686116|-0.18649104683784|-0.19176782335602|-0.19251981091459|-0.20168868465511|-0.21045515684174|-0.21045515684174|-0.21372795019863|-0.22619771862823|-0.23177524799327|-0.2380428623709|-0.2380428623709|-0.2380428623709||-0.24821429164905|-0.25346032846524|-0.26495592151035|-0.27711769197769|-0.29307520642752|-0.30263912793525|-0.30757299484451|-0.30757299484451|-0.32908111034322|-0.34275678427669|-0.35389642866291|-0.37017440340812|-0.37017440340812|-0.37017440340812|-0.37017440340812||-0.37860420860619|-0.37860420860619|-0.39961903323591|-0.39961903323591||-0.39961903323591|-0.39961903323591|-0.39961903323591|-0.39961903323591|-0.39961903323591|-0.39961903323591|-0.40957669174075|-0.41480745877822|-0.42645271680974|-0.43463299478305|-0.43463299478305|-0.44142963004717|-0.44142963004717|-0.45214403020683|-0.45821559150288|-0.46412843818211|-0.47208717029121|-0.48148573450276|0.39902517264318|0.39902517264318|0.39902517264318|0.39902517264318|0.39902517264318|0.39902517264318|0.37558351860258|0.35968881311252|0.35968881311252|0.35968881311252|0.35968881311252|0.35968881311252|0.35968881311252|0.35968881311252|0.35968881311252||0.35968881311252|0.35968881311252|0.35968881311252|0.35968881311252|0.35968881311252|0.35968881311252|0.35968881311252|0.35968881311252|0.35968881311252|0.35968881311252|0.35968881311252|0.35968881311252|0.35968881311252|0.35968881311252|0.35968881311252|0.35968881311252||0.35968881311252|0.35968881311252|0.35968881311252|0.35968881311252|0.35968881311252|0.35968881311252|0.35968881311252|0.35968881311252|0.35968881311252|0.3488208989549|-0.45040219570082|-0.45040219570082|-0.45040219570082|-0.45040219570082|-0.45040219570082|-0.45271875988163|-0.45271875988163|-0.45440974644728||-0.46767750671514|-0.49936389416465|-0.51679321229468|-0.5306035793491|-0.53233730701029|-0.5428747739772|-0.56208309325686|-0.57923836678771|-0.57923836678771|-0.60137595700453|-0.61208439720153|-0.62453821911281|-0.64289148371181|-0.64289148371181|-0.64289148371181|-0.64289148371181|-0.64289148371181|-0.64289148371181||-0.64289148371181|-0.64289148371181|-0.64289148371181|-0.6498794414463|-0.65405335197324|-0.65405335197324|-0.65405335197324|-0.65405335197324|-0.65405335197324|-0.65405335197324|-0.65405335197324|-0.65405335197324|-0.65405335197324|-0.65405335197324|||-0.65405335197324||-0.65405335197324|-0.65405335197324|-0.65405335197324|-0.65405335197324|-0.65405335197324|-0.65405335197324|-0.6628370590726|-0.67870783891054|-0.69242583438524|-0.69242583438524|-0.69242583438524|-0.69242583438524|-0.69242583438524|-0.69242583438524|-0.69242583438524|-0.69242583438524|-0.72436199833694|-0.73484667859412|-0.76149632557605|-0.76332924017613|-0.77268511876993|-0.77268511876993|-0.77268511876993|-0.77268511876993|-0.77268511876993|-0.77268511876993|-0.77268511876993|-0.77268511876993|-0.77268511876993
10356|18282|/equities/merck|MSCI_EEM_SMALLCAP|5140.3072859907|5140.3072859907|5024.4831932015|5008.3229147869|5008.3229147869|5008.3229147869|5008.3229147869|5008.3229147869|5008.3229147869|5008.3229147869||5008.3229147869|4993.6950843552|4979.4129621282||4979.4129621282|4979.4129621282|4979.4129621282|4979.4129621282|4967.1393752379|4923.5852270439|-5151.5811797797|-5151.5811797797|-5151.5811797797|-5151.5811797797|-5151.5811797797|-5151.5811797797|-5151.5811797797|-5151.5811797797|-5153.6924402065|-5153.6924402065|-5153.6924402065|-5169.0304185889|-5184.4781975007||-5184.4781975007|-5192.6202248706|-5232.3801764993|-5232.3801764993|-5232.3801764993|-5232.3801764993|-5232.3801764993|-5232.3801764993|-5232.3801764993|-5241.0334751902|-5272.1595904891|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653||-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653||-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653||-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653||-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653||-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5282.9601575653|-5299.8066112838|-5299.8066112838|-5299.8066112838|-5458.0127712181|-5544.8975724038|5132.4343219322|5132.4343219322|5132.4343219322|5132.4343219322|5132.4343219322|5132.4343219322||5132.4343219322|5132.4343219322|5132.4343219322|5132.4343219322|5132.4343219322|5132.4343219322|5132.4343219322|5132.4343219322|5081.5415988948|5081.5415988948|5081.5415988948|4979.4686385289|4976.0998818398|4976.0998818398|4976.0998818398|4976.0998818398|4976.0998818398|4976.0998818398|4976.0998818398|4976.0998818398|4976.0998818398|4976.0998818398|4976.0998818398|4976.0998818398|4976.0998818398|4976.0998818398|4976.0998818398|4976.0998818398|4976.0998818398|4976.0998818398|4976.0998818398|4976.0998818398||4976.0998818398|4976.0998818398|4976.0998818398|4976.0998818398|4976.0998818398|4976.0998818398|4976.0998818398|4976.0998818398|4976.0998818398|4976.0998818398|4976.0998818398|4976.0998818398|4976.0998818398|4976.0998818398|4976.0998818398|4976.0998818398|4976.0998818398|4965.049917539|4917.0968612074|4917.0968612074|4882.9353959163|4856.2963781808|4856.2963781808|4812.6792711123|4731.6130898644|4709.5922623927|4689.6162670249|4677.2115998391|4677.2115998391|4677.2115998391|4551.9822354983|-4961.8850945317|-4961.8850945317|-4961.8850945317|-4961.8850945317|-4981.1890047748|-4981.2684905484|-5009.5564879791|-5012.7897531573|-5012.7897531573|-5012.7897531573|-5012.7897531573||-5024.794251555|-5037.593520608|-5043.7524348457|-5043.7524348457|-5043.7524348457|-5074.1803123577|-5074.1803123577|-5158.625423019|-5192.6005948041|-5210.5188174453||-5210.5188174453|-5210.5188174453|-5210.5188174453|-5210.5188174453||-5210.5188174453|-5210.5188174453||-5210.5188174453|-5210.5188174453||-5210.5188174453|4780.8899929673|4780.8899929673|4780.8899929673|4780.8899929673|4780.8899929673|4780.8899929673|4780.8899929673|4780.8899929673|4780.8899929673|4780.8899929673|4780.8899929673|4780.8899929673|4780.8899929673|4780.8899929673|4726.7417565088||4678.3517617893|4653.607806068|4640.6834509696|4439.0455227788|4410.0142581656|4382.0354821632|4366.9681099366|4366.9681099366
10357|950752|/equities/hangzhou-steam-turbine|MSCI_EEM_SMALLCAP||6.5276462685817|6.5276462685817|6.5276462685817|6.5276462685817|6.5276462685817|6.5276462685817|6.5276462685817|6.5276462685817|6.5276462685817|6.5276462685817|6.5276462685817|6.5276462685817|6.5276462685817|6.5276462685817|6.5276462685817|6.5276462685817|6.5276462685817|6.5276462685817|-7.1244015772492|-7.1244015772492|-7.1244015772492|-7.2443349449005|-7.3192610837979|-7.3412117421251|-7.3412117421251|-7.3412117421251|-7.3412117421251|-7.3412117421251||-7.3412117421251|-7.3412117421251|-7.3412117421251|-7.3412117421251|-7.4813464945799|7.0498555548533|7.0498555548533|7.0498555548533|7.0498555548533|7.0276172831704|7.0213994758448|7.0213994758448|7.0213994758448|7.0213994758448|6.907110348578|6.8540117908801|6.8011241675843|6.7710792843487|6.7710792843487|6.7346821738721|6.7346821738721|6.7346821738721|6.7346821738721|6.7346821738721|-7.2775222976383|-7.2775222976383|-7.2775222976383|-7.2775222976383|-7.2775222976383|-7.2775222976383|-7.327802653597|-7.3992250975483|-7.5046948124428|-7.512438607377|-7.5225233147165|-7.5225233147165|-7.5225233147165|-7.5225233147165|-7.5225233147165|-7.5225233147165|-7.5225233147165|-7.5894706590993|-7.8181652439487|-7.8181652439487|-7.8181652439487|-7.8181652439487|-7.8181652439487|-7.8181652439487|-7.8181652439487|-7.9618503399306|-7.9628397530015|-7.9628397530015|-8.0125996344283|-8.0717775549044|-8.1286417075384|-8.2307129511556|-8.2514357107314|-8.2514357107314|-8.4171509761979|-8.5485011228113|||||||-8.5527792648241|-8.5721847373711|-8.5721847373711|-8.5721847373711|-8.5721847373711|-8.5721847373711|-8.6779827893296|-8.7183142040084|-8.7782003014575|-8.7782003014575|-8.7782003014575|-8.7782003014575|-8.7782003014575|-8.7782003014575|-8.7782003014575|-8.7782003014575|-8.7782003014575|-8.7782003014575|-8.7782003014575|-8.7782003014575|-8.7782003014575|-8.7782003014575|-8.7782003014575|-8.7782003014575|-8.7782003014575|-8.7782003014575|-8.8141108187582|-8.8473457928659|-9.0081616635854|8.7209926729877|8.7209926729877|8.7209926729877|8.7209926729877|8.7209926729877|8.7209926729877|8.7209926729877|8.7209926729877|8.7209926729877|8.7209926729877|8.7209926729877|-9.1473987723048|-9.1473987723048|-9.1473987723048|-9.1473987723048|-9.1473987723048|-9.1473987723048|-9.1473987723048|-9.1473987723048|-9.1473987723048|-9.1587765111588|-9.1861431380434|-9.1861431380434|-9.2418259272226|-9.2509176079044|-9.3226860699399|-9.3666822010575|-9.3666822010575|-9.3666822010575|-9.4324250811006|-9.4743612732783|-9.4962951100882|-9.4962951100882|-9.4962951100882|-9.4962951100882|-9.4962951100882|-9.4962951100882|-9.4962951100882|-9.5375500163564|-9.6144999355221|||-9.671549306543|-9.671549306543|-9.671549306543|-9.671549306543|-9.6906101286757|-9.7606779800905|9.7936693431108|9.7936693431108|9.7640769482949|9.6845299404306|9.528922416705|-10.298605417091|-10.298605417091|-10.298605417091|-10.298605417091|-10.341228563343|-10.532476035262|-10.586084833305|-10.743982993409|-11.006091924558|-11.18454667821|-11.20885471156|-11.20885471156|-11.20885471156|-11.20885471156|-11.245949732493|-11.300499796018|-11.337777481195|-11.365308454431|-11.43867591001|-11.457933297587|-11.457933297587|-11.497017076044|-11.497017076044|-11.497017076044||||-11.497017076044|-11.497017076044|-11.497017076044|-11.497017076044|-11.541908082364|-11.541908082364|-11.541908082364|-11.541908082364|-11.541908082364|-11.541908082364|11.121842014204|11.121842014204|11.118816607541|11.118816607541|11.09397111477|11.09397111477|11.089564108723||11.089564108723|11.089564108723|11.089564108723|11.089564108723|11.089564108723|11.089564108723|11.089564108723|11.089564108723|11.089564108723|11.089564108723|11.089564108723|11.089564108723|11.089564108723|11.089564108723|11.089564108723|11.089564108723|11.028959936426|10.983382642682|10.983382642682|10.983382642682|10.983382642682|10.983382642682|10.983382642682|10.983382642682|10.983382642682|10.983382642682|10.983382642682|10.983382642682|10.983382642682
10358|1012995|/equities/tci-co-ltd|MSCI_EEM_SMALLCAP|||||171.23576365789|171.23576365789|171.23576365789|171.23576365789|171.23576365789|171.23576365789|171.23576365789|171.23576365789|171.23576365789|171.23576365789|171.23576365789|171.23576365789|171.23576365789|171.23576365789|165.9841818421|-176.59851599163|-176.59851599163|-176.59851599163|-176.62779752053|-176.62779752053|-178.61290827543|-178.61290827543|-178.61290827543|-178.61290827543|-178.61290827543||-178.61290827543|-178.61290827543|-178.61290827543|-178.61290827543|-179.01434252825|-180.48815836473|-180.86501032682|-180.86501032682|-181.96112258536|-184.15124731706|-185.47360813007|-186.58178681119|-186.72976312354|171.40927944298|171.40927944298|171.40927944298|171.40927944298|171.40927944298|171.40927944298|170.42697715887|167.05270104994|-177.58958256672|-177.58958256672|-177.58958256672|-177.58958256672|-177.58958256672|-177.58958256672|-177.58958256672|-177.58958256672|-177.58958256672|-177.58958256672|-177.58958256672|-179.57175840746|-180.3852871194|-182.65031902156|-182.78822603808|-182.78822603808|-182.78822603808|-182.78822603808|-182.78822603808|-182.78822603808|-182.78822603808|-182.78822603808|-182.78822603808|-182.78822603808|-182.78822603808|-182.78822603808|-182.78822603808|-182.78822603808|-182.78822603808|-182.78822603808|-183.84966177541|-183.84966177541|171.13551749193|171.13551749193|171.13551749193|171.13551749193|171.13551749193|||171.13551749193|171.13551749193|171.13551749193|171.13551749193|171.13551749193||170.87279721326|164.99755245917|164.39512649281|164.39512649281|164.08626139784|164.08626139784|164.08626139784|164.08626139784|164.08626139784|162.95252484858|162.95252484858|162.95252484858|162.95252484858|162.95252484858|162.81175907232|162.81175907232|160.76451737323|160.76451737323|-169.26544956627|-169.26544956627|-169.26544956627|-169.26544956627|-169.26544956627|-169.26544956627|-169.26544956627|-169.26544956627|-169.26544956627|-170.85049951808|-171.58196093015|-171.58196093015|-171.58196093015|-172.95217881128|-174.22464312365|-175.63849235961|-179.09832484401|-180.46237975858|-180.46237975858|-180.46237975858|-182.31931084287|-183.16034538097||-185.2872959423|-185.2872959423|-185.2872959423|-185.2872959423|-185.2872959423|172.05850066504|172.05850066504|172.05850066504|172.05850066504|172.05850066504|169.73166740561|-184.39165992898|-184.39165992898|-184.39165992898|-184.39165992898|-184.39165992898|-184.39165992898|-184.39165992898|-184.39165992898|-185.88077447673|-185.88077447673|-185.88077447673|-185.88077447673|-185.88077447673|-185.88077447673|-185.88077447673|-185.88077447673|-185.88077447673|||-186.83974941859|-188.84972157621|-190.02328062581|-190.02328062581|-190.02328062581|-190.66826185955|-190.66826185955|-190.66826185955|-190.66826185955|-190.66826185955|-190.66826185955|-190.66826185955|-191.74476772783|-191.74476772783|-193.04974191982|-194.11082435535|-195.38064735229|-195.38064735229|-195.61738594698|-197.71376216332|-200.09862462591|-202.32237608137|-202.32237608137|-202.45328620845|-202.45328620845|-202.45328620845|-202.45328620845|-205.17031800939|-205.96702001044|-207.85224445604|-209.50249384004|-222.47499315561|-230.59245661384|-230.59245661384|-230.59245661384|-230.59245661384|-230.59245661384||-230.59245661384|-230.59245661384|-230.59245661384|-233.7693962376|204.46868428959|204.46868428959|204.46868428959|204.46868428959|-216.33020267542|-216.33020267542|-216.33020267542|-216.33020267542|-216.33020267542|-216.33020267542|-216.33020267542|-216.33020267542|-216.33020267542||||-216.33020267542|-216.33020267542|-216.33020267542|-216.33020267542|-216.33020267542|-216.33020267542|-216.33020267542|-216.33020267542|-216.33020267542|-216.33020267542|-219.39466963936|-219.88296626595|-223.39913068032|-223.39913068032|-223.39913068032|-229.47125631147|-230.02361812385|-232.35957569317|-235.53841743685|208.25231505124|208.25231505124|208.25231505124|208.25231505124|||208.25231505124|208.25231505124
10359|1114113|/equities/hotai-finance|MSCI_EEM_SMALLCAP|||||-124.82093020184|-124.82093020184|-124.82093020184|-124.82093020184|-124.82093020184|-124.82093020184|-124.82093020184|-124.82093020184|-124.82093020184|-124.82093020184|-124.82093020184|-124.82093020184|-124.82093020184|-125.35658911315|-127.39691222855|-127.39691222855|-127.39691222855|-127.39691222855|-128.6632358095|-130.26470645501|-130.49560320438|-130.49560320438|-130.49560320438|-130.49560320438|-130.49560320438||-130.49560320438|-130.49560320438|-130.49560320438|-130.49560320438|-130.49560320438|-130.49560320438|-131.21733689375|-132.04021404776|-132.04021404776|-132.04021404776|-132.04021404776|-132.04021404776|-132.04021404776|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.11549920693|-132.6302153756|-132.6302153756|-132.6302153756|-132.6302153756|-132.6302153756|-132.6302153756|-132.6302153756|-132.6302153756|-132.89468375066|-132.97874434904|-132.97874434904|-132.97874434904|125.05016125722|125.05016125722|125.05016125722|125.05016125722|125.05016125722|125.05016125722|125.05016125722|125.05016125722|125.05016125722|125.05016125722|125.05016125722|||125.05016125722|125.05016125722|125.05016125722|125.05016125722|125.05016125722||125.05016125722|125.05016125722|125.05016125722|125.05016125722|125.05016125722|125.05016125722|125.05016125722|125.05016125722|125.05016125722|125.05016125722|125.05016125722|124.83351250802|-135.36143688887|-135.36143688887|-135.36143688887|-135.55775070627|-135.55775070627|-135.55775070627|-135.55775070627|-135.55775070627|-135.55775070627|-135.55775070627|-135.55775070627|-135.55775070627|-137.73083411808|-138.00648235343|-139.17386928158|-139.50477689084|-139.50477689084|-141.56086321205|-141.94242371858|-141.94242371858|-143.43602635398|-144.01225150442|-144.97191543755|-144.97191543755|-145.30372488005|-145.30372488005|-145.30372488005|-150.53191653338||135.97414946648|135.97414946648|135.97414946648|135.97414946648|135.97414946648|135.97414946648|135.36542761375|135.36542761375|135.36542761375|135.36542761375|135.36542761375|135.36542761375|134.35047512639|132.80608347377|130.55522770892|130.55522770892|-138.8240952899|-138.8240952899|-138.8240952899|-138.8240952899|-138.8240952899|-138.8240952899|-138.8240952899|-138.8240952899|-138.8240952899|-138.8240952899|-138.8240952899|-138.8240952899|||-138.8240952899|-140.51163031546|-143.32099074222|131.07102254658|131.07102254658|131.07102254658|131.07102254658|131.07102254658|131.07102254658|129.0136080822|129.0136080822|125.54289786911|124.63005367596|124.63005367596|124.63005367596|124.63005367596|124.63005367596|124.63005367596|124.63005367596|124.63005367596|124.63005367596|124.63005367596|124.63005367596|124.63005367596|124.63005367596|124.63005367596|124.63005367596|124.63005367596|124.63005367596|124.63005367596|124.63005367596|124.63005367596|124.63005367596|124.63005367596|124.63005367596|124.38403604356|124.38403604356||124.38403604356|124.38403604356|124.38403604356|124.38403604356|124.38403604356|124.38403604356|124.38403604356|124.38403604356|124.38403604356|123.64892893729|122.23549922811|122.23549922811|122.23549922811|119.03944358678|114.48827065198|114.33119833578|114.33119833578||||113.78466481753|113.76073868615|112.45880897568|112.45880897568|112.45880897568|112.45880897568|112.45880897568|112.45880897568|112.45880897568|112.45880897568|112.45880897568|112.45880897568|112.45880897568|110.8985719831|110.8985719831|110.8985719831|108.84082960876|108.84082960876|108.46203289863|106.93003655403|106.03337394892|105.53070940972|105.53070940972|||105.53070940972|105.53070940972
10360|950281|/equities/guinness-anchor-bhd|MSCI_EEM_SMALLCAP|23.324907245263|23.324907245263|23.261007774786|23.173797290743|23.173797290743|23.173797290743||23.173797290743|23.173797290743|23.173797290743|23.066741018766||23.066741018766|23.066741018766|23.066741018766|23.066741018766|23.066741018766|23.066741018766|23.066741018766|23.03193530029|22.969129646858|22.969129646858|22.969129646858|22.969129646858|22.969129646858|22.969129646858|22.969129646858|22.969129646858|22.969129646858||22.969129646858|22.702752370698|22.702752370698|22.674014621142||22.674014621142|22.295570750108|21.956191481342|21.714911766653|21.714911766653|21.714911766653|21.478790411027|21.375321742199|21.170358521301|20.847355061792|20.847355061792|-22.221659906089|-22.221659906089|-22.468511748512|-22.820567846519|-22.948409451624|-23.114899305922|-23.388776943002|-23.741973953019|-23.895526334721|-23.943612878066|-23.943612878066|-23.992903515742|-24.037670662056|-24.111855985998|-24.22539541708|-24.340439716826|-24.404933629047|-24.466592348959||-24.6817689884|-24.736373505905|-24.736373505905|-24.736373505905|-24.736373505905|-24.736373505905|-24.827082618425|-24.840092111903|-25.05394039193|-25.05394039193|-25.258822971353|-25.322024404748|-25.486221266686|-25.486221266686|-25.486221266686|-25.537186517759|24.116189803553|24.116189803553|24.116189803553|24.033543734498|23.981715154589|23.867460515699|-24.864056916279|-24.864056916279|-24.864056916279|-24.864056916279|-24.864056916279|-24.864056916279|-24.864056916279|-24.864056916279|-24.864056916279||-24.864056916279|-24.864056916279|-24.864056916279|-24.864056916279|-24.864056916279|-24.864056916279|-24.864056916279|-24.864056916279|-24.864056916279|-24.864056916279|-24.991227708699|-24.991227708699|-24.991227708699|-24.991227708699|-24.991227708699|-25.173587572179|-25.220284760355|-25.220284760355|-25.220284760355||-25.711427172422|-26.180475085311|-26.453860858339|-26.546511971573|-26.77390144889|-27.087577910138|-27.087577910138|-27.087577910138|-27.087577910138|-27.087577910138|-27.087577910138|-27.087577910138|-27.087577910138|-27.087577910138|-27.087577910138|-27.087577910138|-27.087577910138|-27.157308996731|-27.286551705524|-27.286551705524|-27.286551705524|-27.286551705524|-27.286551705524|-27.286551705524|-27.286551705524|-27.286551705524|-27.286551705524|-27.286551705524|-27.286551705524|-27.286551705524||-27.286551705524|-27.286551705524|-27.286551705524|-27.286551705524|-27.286551705524|-27.292835385186|-27.327595135219|-27.567328449363|-27.690172997351|-27.690172997351|-27.690172997351|-27.690172997351|-27.690172997351||-27.690172997351|-27.690172997351|-27.690172997351|-27.690172997351|-27.690172997351|-27.690172997351|-27.690172997351|-27.690172997351|-27.690172997351|-27.690172997351|-27.690172997351|-27.690172997351|-27.690172997351|-27.690172997351|-27.690172997351|-27.690172997351|-27.690172997351||-27.911303457547|-28.129538153164|-28.129538153164|-28.129538153164|-28.160491636578|-28.160491636578|-28.160491636578|-28.213879668253|-28.580977108232|-29.079975183531|27.398659308287|27.398659308287|27.398659308287|27.398659308287|27.398659308287|27.398659308287|27.398659308287|27.398659308287|27.398659308287|27.398659308287|27.398659308287||26.950732318928|26.644237132192||26.644237132192|-28.123538489478|-28.123538489478|-28.123538489478|||-28.123538489478|-28.123538489478|-28.123538489478|-28.123538489478|-28.123538489478|-28.123538489478|-28.123538489478|-28.123538489478|-28.123538489478|-28.123538489478|-28.123538489478|-28.123538489478|-28.123538489478|-28.123538489478|-28.252193564928|-28.252193564928|-28.252193564928|-28.520214525369|-28.703571919497|-28.888413142161|-29.151569789202|-29.32063340429|-29.47737004231|-29.850904485467|-29.850904485467|-29.850904485467|-29.850904485467|-29.850904485467|-29.850904485467|-29.850904485467|-29.850904485467|-29.850904485467|-29.850904485467|-29.850904485467|-29.850904485467|-29.850904485467|-29.850904485467|-29.850904485467|-29.850904485467|-29.850904485467|-30.37878261328
10361|18109|/equities/eid-parry-india|MSCI_EEM_SMALLCAP|-667.97683800427|588.95985986427|588.95985986427|588.95985986427|588.95985986427|588.95985986427|585.19706855036|572.08574611661|572.08574611661|572.08574611661||554.2119286007|545.62369227115|545.62369227115||545.62369227115|545.62369227115|545.62369227115|545.62369227115|545.62369227115|545.62369227115|541.89021973813|535.82523330278|535.45585039411|535.45585039411|535.45585039411|531.78427482483|520.13532231513|518.978228051|518.978228051|518.978228051|518.978228051|514.31749731362|510.95739863799||510.95739863799|510.95739863799|510.95739863799|510.95739863799|510.95739863799|507.09243718612|507.09243718612|507.09243718612|507.09243718612|507.09243718612|507.09243718612|507.09243718612|507.09243718612|493.0702850611|493.0702850611|485.49538964478|485.49538964478|485.49538964478|485.49538964478||482.08652845189|466.06561158283|-506.5541916654|-506.5541916654|-506.5541916654|-506.5541916654|-506.5541916654|-506.5541916654||-506.5541916654|-506.5541916654|-506.5541916654|-506.5541916654|-506.5541916654|-506.5541916654|-506.5541916654|-506.5541916654|-506.5541916654|-509.69164715987|-509.69164715987|-509.69164715987|-509.69164715987|-516.93237623883||-521.73043160652|-533.56040080063|-533.56040080063|-545.70600597585|499.58252449848|499.58252449848|499.58252449848|499.58252449848|499.58252449848|499.58252449848|499.58252449848|499.58252449848|499.58252449848|499.58252449848|499.58252449848||499.58252449848|499.58252449848|499.58252449848|499.58252449848|499.58252449848|499.58252449848|499.58252449848|499.58252449848||499.58252449848|499.28338496793|490.09424395262|490.09424395262|490.09424395262|490.09424395262|483.03425789687|483.03425789687|466.17694643707|-494.27574930838|-494.27574930838|-494.27574930838|-494.27574930838|-494.27574930838|-494.27574930838|-494.27574930838|-494.27574930838|-494.27574930838|-494.27574930838|-494.27574930838|-494.27574930838|-494.27574930838|-499.15892157899|-499.15892157899||-499.15892157899|-503.73214865114|-509.01349544951|468.16083017417|468.16083017417|468.16083017417|468.16083017417|468.16083017417|468.16083017417|468.16083017417|468.16083017417|468.16083017417|468.16083017417|464.65648848291|451.46832494466|-482.49838596207|-482.49838596207|-482.49838596207|-482.49838596207|-482.49838596207|-482.49838596207|-482.49838596207|-486.50653622793|-491.271137801|-492.86698271283|-492.86698271283|-492.86698271283|-492.86698271283|-492.86698271283|-492.86698271283|-492.86698271283|-494.95498113112||-496.19739207992|-496.19739207992|-496.19739207992|-496.19739207992|-496.19739207992|-496.19739207992|-496.19739207992|-496.19739207992|-496.19739207992|-496.62209892018|-503.43012279651|-506.1417953083|-508.79875826272|-508.79875826272|-508.79875826272|-508.79875826272|-508.79875826272|-511.06982213275|-511.06982213275|-511.06982213275|-511.06982213275|483.77630827429|483.77630827429|483.77630827429|483.77630827429|483.77630827429|483.77630827429|483.77630827429|483.77630827429|483.77630827429|483.77630827429|483.77630827429|483.77630827429|483.77630827429|483.77630827429|483.77630827429|483.77630827429|483.77630827429|483.74513563111|483.74513563111|475.16406264785|471.17673085004||468.31939873146|468.31939873146|468.31939873146|468.31939873146|468.31939873146|468.31939873146|468.31939873146|467.38545592016|465.40112830443|465.40112830443||465.40112830443|456.79847453747|447.676085193|442.98175250937||439.99084188595|-490.05138917129||-490.05138917129|-490.05138917129||-490.05138917129|-490.05138917129|-503.826548949|-518.20172308895|-529.86858833071|-532.18175260487|-537.2575028943|-539.25833654922|-550.12593661991|-550.34082154459|-550.34082154459|-550.34082154459|-550.34082154459|-550.34082154459|-550.34082154459|-550.34082154459||-550.34082154459|-550.34082154459|-550.34082154459|-550.34082154459|-550.34082154459|-550.75367704173|-552.11843944798|-552.11843944798
10362|953666|/equities/skp-resources-bhd|MSCI_EEM_SMALLCAP|-0.73646002193603|-0.73646002193603|-0.73646002193603|-0.73646002193603|-0.73646002193603|-0.73646002193603||-0.74356668945058|-0.74590743643159|-0.76684158225981|-0.77065731839038||-0.77767483013313|-0.77991646216358|-0.78157383188103|-0.78480424135366|-0.78644914262204|-0.80049905106656|-0.82059193356855|-0.82059193356855|-0.82059193356855|-0.82149104392112|-0.8249900530398|-0.83526675354774|-0.83949033738201|-0.83949033738201|-0.83949033738201|-0.83949033738201|-0.83949033738201||-0.83949033738201|-0.83949033738201|-0.83949033738201|-0.83949033738201||-0.83949033738201|-0.83949033738201|-0.84421844341814|-0.84421844341814|-0.84421844341814|-0.84421844341814|-0.84421844341814|-0.84421844341814|-0.84421844341814|-0.84968719392418|-0.85421121299896|-0.85421121299896|-0.85421121299896|-0.85421121299896|-0.85421121299896|-0.85421121299896|-0.85421121299896|-0.87190134857135|-0.88877926638874|-0.8898272477704|-0.8898272477704|-0.8898272477704|-0.8898272477704|-0.8898272477704|-0.8898272477704|-0.8898272477704|-0.8898272477704|-0.8898272477704|-0.8898272477704||-0.89453027900917|-0.89920332551219|-0.89920332551219|-0.89920332551219|-0.89920332551219|-0.89920332551219|-0.90546708195564|-0.90546708195564|-0.91163006523314|-0.92736674788995|-0.93846308460284|-0.96273672768858|-0.97831859400302|-0.99035399280687|-1.0065044630755|-1.0186160790908|-1.043462295001|-1.0594025758298|-1.068780620605|-1.075311785175|-1.0794720189751|-1.0794720189751|-1.0794720189751|-1.0794720189751|-1.0794720189751|0.96898679581196|0.96898679581196|0.96898679581196|0.96898679581196|0.96898679581196|0.96898679581196||0.96898679581196|0.96898679581196|0.96898679581196|0.96898679581196|0.96898679581196|0.96898679581196|0.96898679581196|0.96898679581196|0.96898679581196|0.96898679581196|0.96898679581196|0.96898679581196|0.96898679581196|0.96898679581196|0.96898679581196|0.96898679581196|0.95276309215261|0.95251460167251|0.92640510634672||-1.0071035729222|-1.0071035729222|-1.0071035729222|-1.0071035729222|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053||-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0176722914053|-1.0463025636224|-1.0820028391975|-1.0843245229477|-1.0843245229477|-1.1225827724133|-1.1509253018867|-1.1607503420524|-1.1727781932015|1.021261488403||1.021261488403|1.0161666782013|1.0161666782013|1.0161666782013|1.0161666782013|1.0046296419161|0.98014405716978|0.97923733931785|0.97923733931785|0.97923733931785|-1.0926233638182|-1.0926233638182|-1.0926233638182|-1.0926233638182|-1.0926233638182|-1.0959704108651|-1.119689332955||-1.1461993764851|-1.1461993764851|-1.1461993764851|-1.1500609876459|-1.1500609876459|-1.1507935883666|-1.1507935883666|-1.1507935883666|-1.1592151061324|-1.1660723802809|-1.216191470332|-1.2513238585736|-1.2870265484679|-1.3161405524532|-1.3390450699373|-1.3422723062882|-1.3458581244558|-1.3492693076421|-1.3492693076421|-1.3517300453671|-1.3517300453671||-1.3517300453671|-1.3517300453671||-1.3517300453671|-1.3517300453671|-1.3517300453671|-1.3517300453671|||-1.3517300453671|-1.3517300453671|-1.3535757595207|-1.3535757595207|-1.3535757595207|-1.3535757595207|-1.3535757595207|-1.3535757595207|-1.3535757595207|-1.3535757595207|-1.3535757595207|-1.3535757595207|-1.3535757595207|-1.3535757595207|-1.3535757595207|-1.3535757595207|-1.3535757595207|-1.3873064047656|-1.4070071121677|-1.4166754730229|-1.4166754730229|-1.4215746509298|-1.4215746509298|-1.4495274410496|-1.4533671940121|-1.4533671940121|-1.4609635168482|-1.4721816506838|-1.4824240833361|-1.5015823079302|-1.5181691094322|-1.5181691094322|-1.5181691094322|-1.5181691094322|-1.5181691094322|-1.5181691094322|-1.5181691094322|-1.5207434345266|-1.6074927238381|-1.6199918817322|-1.6522132700064
10363|1159098|/equities/super-energy-power-plant|MSCI_EEM_SMALLCAP|6.3876345652182|6.3876345652182|6.3876345652182|6.3300749811645|6.3300749811645|6.3300749811645|6.3300749811645|6.216750016159|6.172702849412|6.172702849412|6.172702849412|6.172702849412|6.172702849412|6.172702849412|6.172702849412|6.172702849412|6.172702849412|6.172702849412|6.172702849412|6.172702849412|6.172702849412|6.1660188801495|6.1660188801495|6.1660188801495|6.1511322797899|6.0457027556239|-6.3866695178337|-6.3866695178337|-6.3866695178337|||-6.3866695178337|-6.3866695178337|-6.3866695178337|-6.3866695178337|-6.4101882789739|-6.4339956070054|-6.4339956070054|-6.4339956070054|-6.4339956070054|-6.4339956070054|-6.4339956070054|-6.4339956070054|-6.4339956070054||-6.554439388499|-6.6271551039322|-6.7523944804518||-7.0221050524545|-7.0901139541618|-7.0901139541618|-7.0901139541618|-7.0901139541618|-7.0901139541618|-7.1251264991752|-7.1779183748024|-7.2171312573505|-7.271767086815|-7.271767086815|-7.2769635993365|-7.2966262055904|6.9210882457964|6.9210882457964|6.9210882457964|6.9210882457964|6.9210882457964|6.9210882457964|6.8984314372001|6.8411842647318|6.8411842647318|6.8411842647318|6.8411842647318|6.8411842647318|6.8411842647318|6.8411842647318|6.8411842647318|6.8411842647318|6.8411842647318||6.8411842647318|6.8411842647318|6.8179827071035|6.7283141984768|-7.2154006415208||-7.2154006415208|-7.2154006415208|-7.2154006415208|-7.2154006415208|-7.2154006415208|-7.2154006415208|-7.2154006415208|-7.2154006415208|-7.2154006415208|-7.2154006415208|-7.2154006415208|-7.2154006415208|-7.2154006415208|-7.2154006415208|-7.2154006415208|-7.2587784587895|-7.4041980703181|-7.651886776587|-7.7409855563338|-7.8260951261714|-7.9123276583569|-7.9692529431335|-8.0649561719792|-8.0649561719792|-8.0649561719792|-8.0666178417092|-8.0684641414093|-8.0727864160885|-8.0727864160885|-8.0727864160885|-8.0727864160885|-8.0727864160885|-8.0727864160885|7.8399571684106|7.8399571684106|7.8399571684106|7.8399571684106|7.8399571684106|7.8399571684106|7.8399571684106|7.8399571684106|7.8114285789198|7.8114285789198||7.8114285789198|7.8114285789198|7.8114285789198|7.8114285789198|7.8114285789198|7.8114285789198|7.8114285789198|7.8114285789198||7.7626985269859||-8.0446417607078|-8.0446417607078|-8.0446417607078|-8.0446417607078|-8.0446417607078|-8.0446417607078|-8.0446417607078|-8.0446417607078|-8.0446417607078|-8.0446417607078|-8.0446417607078|-8.0446417607078|-8.0446417607078|-8.0446417607078|-8.0446417607078|-8.0579352155007|-8.0727057208261|-8.1391173457262|-8.1487893314678|-8.1487893314678|-8.1487893314678|-8.1736546855854|-8.2068386190122|-8.2090601264923|-8.2090601264923|-8.2545112304653|-8.2744568909501|-8.310507677804|-8.3561192075528|-8.3874931149175|-8.3874931149175|-8.3999926042215|-8.4223304678824|-8.4223304678824|-8.4223304678824|-8.4223304678824|-8.4223304678824|-8.4223304678824||-8.4223304678824|-8.4223304678824|-8.447034139305|-8.496704493264|-8.5713385059873|-8.5889979353707|-8.5889979353707|-8.5960635648866|-8.5960635648866|-8.5960635648866|-8.5960635648866|-8.5960635648866|-8.5960635648866|-8.5960635648866|-8.5960635648866|-8.5960635648866|-8.5960635648866|-8.5960635648866|-8.5960635648866|-8.5960635648866|||-8.5960635648866|-8.7011818871122||-8.7207576417505|-8.7563974221083|-8.7765526594423|-8.7878362140946|-8.825373592409|-8.9226370811821|-8.9328854113892|-8.9328854113892|-9.005983779836|-9.0361572004318|||-9.0361572004318|-9.0361572004318|-9.0572926646102|-9.0572926646102||-9.102547447508|-9.1667194814874|-9.1963547569065|-9.2015054867829|-9.2035038259495|-9.2035038259495|-9.2035038259495|-9.2035038259495|-9.2038929492091|-9.2172445905336|-9.2172445905336|-9.2172445905336|-9.2172445905336|-9.2172445905336|-9.2172445905336|-9.2172445905336|-9.2413822955697|-9.2737583922909|-9.2740847504637|-9.2740847504637|-9.3934276276718|-9.5538086023475||-9.6458981927396|-9.7843315795794|-9.8020350354396|-9.8105943884544|-9.820104780693|-9.8390050893571|-9.8746982569491
10364|100088|/equities/ch-modern-d|MSCI_EEM_SMALLCAP|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69311102091169|-0.69567891689246|-0.69964324470036|-0.70960363343549|-0.72455956422833|-0.73575256076304|-0.73575256076304|-0.73975625483156|-0.73975625483156|-0.75250694319012|-0.76389662937325|-0.77321845310708|-0.78329439685398|-0.78329439685398|-0.78532710920499|-0.7875856784839||-0.7900951999049|-0.79098173640155|-0.79098173640155|||-0.79621202442852|-0.79621202442852|-0.79879447345926|-0.79879447345926|-0.79879447345926|-0.79879447345926|-0.79879447345926|-0.79879447345926|-0.80977163187877|-0.81085737405238|-0.82706373994016|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.74517638063863|0.7374182009745|0.72920012352603|0.72920012352603|0.72920012352603|0.72920012352603|0.72349702043299|0.72349702043299|0.72349702043299|0.72349702043299||0.72349702043299|0.72349702043299|0.72349702043299|0.72166331855195|0.71976955949693|0.71976955949693|0.71141064298848|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828||-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828||-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828||-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.79495787147828|-0.7999532037769|-0.80105911954622|-0.81228790530872|-0.81517026465263|-0.81517026465263|-0.84852252118152|-0.85169167443957|-0.85299073573446|-0.85755410676217|-0.85755410676217|-0.85755410676217|-0.85755410676217|-0.85755410676217|-0.85755410676217|-0.85755410676217|-0.85755410676217|-0.85755410676217|-0.85755410676217|-0.85755410676217|-0.85755410676217|-0.85755410676217|-0.85755410676217|-0.85755410676217|-0.85839343937476|-0.85869560899361|-0.85869560899361|-0.86743956210463||-0.8702051774771|-0.8702051774771|-0.8702051774771|-0.87529518361049|-0.87529518361049|-0.87529518361049|-0.87977242861806|-0.87998009071154|-0.87998009071154|-0.87998009071154|-0.87998009071154|-0.88331121587536|-0.88565879840015|-0.88565879840015|-0.88565879840015|-0.88565879840015||-0.90628754185702|-0.92476393764842|-0.92858564889954|-0.92858564889954|-0.92858564889954|-0.93287292825433|-0.93541435187893|-0.94823817617183|-0.96319526147555|-0.96319526147555|-0.97855028523019|-0.9934298129946|-0.9934298129946|-0.9934298129946|-0.9934298129946|-1.0043664378226|-1.0115182777577|-1.0127980930202||-1.0175585018312|-1.0175585018312|-1.0175585018312|-1.0175585018312|-1.0175585018312|-1.0245094483335|-1.0268594351463|-1.0268594351463|-1.0268594351463|-1.0268594351463|-1.0351569599829|-1.0351569599829|-1.0351569599829|-1.0351569599829|-1.0351569599829|-1.0351569599829|-1.0351569599829|-1.0657299764644||-1.0750987421449|-1.0750987421449|-1.0826527776758|-1.0826527776758|-1.0967802321197|-1.0967802321197|-1.0967802321197|-1.1016649175523|-1.1016649175523|-1.1016649175523|-1.1016649175523|-1.1016649175523|-1.1059403265052|-1.1059403265052|||-1.1059403265052||-1.1059403265052|-1.1121559236373|-1.1187110356742|-1.1187110356742|-1.1324567057748|-1.152729667785|1.051710278582|1.051710278582|1.051710278582|1.051710278582|1.051710278582|1.051710278582|1.051710278582|1.051710278582|1.051710278582|1.051710278582|1.051710278582|1.051710278582|1.051710278582|1.051710278582|1.051710278582|1.051710278582|1.051710278582|1.051710278582|1.051710278582|1.051710278582|1.051710278582|1.051710278582|1.051710278582
10365|990789|/equities/china-logistics-property-holdings-c|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10366|1052357|/equities/toa-paint|MSCI_EEM_SMALLCAP|-22.750409821464|-22.77597401296|-22.77597401296|-22.77597401296|-22.77597401296|-22.77597401296|-22.77597401296|-23.189971740101|-23.508879170306|-23.508879170306|-23.508879170306|-23.508879170306|-23.508879170306|-23.682088306091|-23.733529224096|-23.733529224096|-23.733529224096|-23.733529224096|22.353626071459|22.353626071459|22.353626071459|22.353626071459|22.353626071459|22.353626071459|22.353626071459|22.353626071459|21.887362810247|21.702625535454|21.386249620082|||21.362500383194|21.346296135947|21.346296135947|21.312551092621|21.127223761872|21.127223761872|20.869138064203|20.658277915434|20.658277915434|20.658277915434|20.658277915434|20.658277915434|20.658277915434||20.658277915434|20.658277915434|20.658277915434||20.658277915434|20.658277915434|20.658277915434|20.658277915434|20.658277915434|20.658277915434|20.658277915434|20.658277915434|20.658277915434|20.658277915434|20.658277915434|20.658277915434|20.658277915434|20.658277915434|20.039382643221|20.039382643221|20.039382643221|20.039382643221|20.039382643221|19.837510255529|19.837510255529|19.569455415622|-21.677773781376|-21.677773781376|-21.677773781376|-21.677773781376|-21.677773781376|-21.677773781376|-21.677773781376|-21.677773781376||-22.191970317183|-22.35218966517|-22.719099818702|-23.226776982938|-23.329751440325||-23.483473387|-23.483473387|-23.483473387|-23.603860208985|-23.953530714831|-23.953530714831|-24.015033852084|-24.43337147658|-24.675968731166|-24.726504417997|-24.726504417997|-24.962782432351|-25.547535527319|-25.743259365953|-25.743259365953|-25.743259365953|-25.914732650029|-26.233035302943|-26.378375724273|-26.378375724273|-26.378375724273|-26.750973281284|-27.181636979204|-27.401818675047|-27.746465279268|-28.079405865853|-28.229414827243|-28.229414827243|-28.229414827243|-28.229414827243|-28.229414827243|-28.229414827243|-28.229414827243|-28.229414827243|-28.229414827243|-28.229414827243|-28.229414827243|-28.229414827243|-28.229414827243|-28.229414827243|-28.229414827243|-28.229414827243|-28.229414827243||-28.229414827243|-28.229414827243|-28.713238696936|-29.000820774374|-29.456500495656|-29.456500495656|-29.456500495656|-29.456500495656||-29.456500495656||-29.456500495656|-29.456500495656|-29.456500495656|-29.456500495656|-29.456500495656|-29.456500495656|-29.456500495656|-29.456500495656|-29.456500495656|-29.456500495656|-29.456500495656|-29.456500495656|-29.456500495656|-29.456500495656|-29.456500495656|-29.456500495656|-29.996111831382|-31.023457590424|-31.15106398936|-31.431737765956|-31.631515439044|-31.631515439044|-31.631515439044|-31.631515439044|-31.631515439044|-31.631515439044|-31.631515439044|-31.631515439044|-31.631515439044|29.388874682442|29.388874682442|29.388874682442|29.388874682442|29.388874682442|29.388874682442|29.388874682442|29.388874682442|29.388874682442||29.388874682442|29.157561336348|29.157561336348|29.009334983145|-31.831635906106|-31.831635906106|-31.831635906106|-31.831635906106|-31.831635906106|-31.831635906106|-31.831635906106|-31.831635906106|-31.831635906106|-31.831635906106|-31.831635906106|-31.831635906106|-31.831635906106|-31.831635906106|-31.831635906106|-31.831635906106|||-31.831635906106|-31.831635906106||-31.831635906106|-31.831635906106|-31.831635906106|-31.831635906106|-31.831635906106|-31.831635906106|-31.831635906106|-33.160151006785|-33.302945563094|-33.454211344451|||-33.454211344451|-33.454211344451|-33.454211344451|-33.643568160501||-33.798409067223|-34.022978578277|-34.022978578277|-34.022978578277|-34.022978578277|-34.022978578277|-34.022978578277|-34.022978578277|-34.022978578277|-34.022978578277|-34.022978578277|-34.022978578277|-34.022978578277|-34.022978578277|-34.022978578277|-34.022978578277|-34.022978578277|-34.022978578277|-34.022978578277|-34.022978578277|-34.022978578277|-34.022978578277||-34.022978578277|-34.03942064253|-34.863245158367|-34.986939064852|-35.262001859832|-35.262001859832|-35.262001859832
10367|950206|/equities/d-o-green-technologies-bhd|MSCI_EEM_SMALLCAP|-3.5804444909163|-3.5804444909163|-3.5804444909163|-3.5804444909163|-3.5804444909163|-3.596604916792||-3.6525903156486|-3.6525903156486|-3.6525903156486|-3.6525903156486||-3.6525903156486|-3.6525903156486|-3.6525903156486|-3.6525903156486|-3.6525903156486|-3.6525903156486|-3.6525903156486|-3.6525903156486|-3.6525903156486|-3.6525903156486|-3.6525903156486|-3.6973225994339|-3.7320250982963|3.4265201700268|3.4265201700268|3.4265201700268|3.4265201700268||3.4265201700268|3.4265201700268|3.3989111728732|3.3882347022234||3.3663719665936|3.3242865285672|3.3242865285672|3.3239338880455|3.3239338880455|3.3194572731247|3.3194572731247|3.3194572731247|3.3194572731247|3.3194572731247|3.3194572731247|3.3194572731247|3.3194572731247|3.3194572731247|3.3194572731247|3.3194572731247|3.3194572731247|3.3194572731247|3.3194572731247|3.3194572731247|3.3194572731247|3.3088414055761|3.3009348823689|3.2760387608368|3.2428208533215|3.2292453782743|3.2269392827027|3.2138214088009|3.1848015626852||3.1445080302606|3.1445080302606|-3.35788069203|-3.35788069203|-3.35788069203|-3.35788069203|-3.35788069203|-3.35788069203|-3.35788069203|-3.35788069203|-3.35788069203|-3.35788069203|-3.35788069203|-3.35788069203|-3.3676451492586|-3.4329390579107|-3.5042735557146|-3.5042735557146|-3.5042735557146|-3.5042735557146|-3.5042735557146|-3.5042735557146|-3.5042735557146|-3.5042735557146|-3.5042735557146|-3.5042735557146|-3.522526182553|-3.5350291086798|-3.5994768753719|-3.6338632255872|-3.6344608017054||-3.6344608017054|-3.6593343294509|-3.6593343294509|-3.7014825649667|-3.7199806314496|-3.7216451677776|-3.7496057387962|-3.7773397097736|-3.7965305496328|-3.7965305496328|-3.8228117281721|-3.8283477117159|-3.8283477117159|-3.8329590671965|-3.8329590671965|-3.8329590671965|-3.8329590671965|-3.8329590671965|-3.8329590671965||-3.8423398820274|-3.8423398820274|-3.8423398820274|-3.8423398820274|-3.9448220561735|-3.9705584206198|-3.9705584206198|-3.9705584206198|-4.0111760075461|-4.0477622017626|-4.0477622017626|-4.0477622017626|-4.0477622017626|-4.0477622017626|-4.0477622017626|-4.0477622017626|-4.0477622017626|-4.0558469146891|3.7903940679172|3.7903940679172|3.7903940679172|3.7903940679172|3.7903940679172|3.7903940679172|3.7903940679172|3.7903940679172|3.7903940679172|3.7903940679172|3.7903940679172|3.7903940679172||3.7903940679172|3.7903940679172|3.6821044552701|-4.0365650463188|-4.0365650463188|-4.0365650463188|-4.0365650463188|-4.0365650463188|-4.0365650463188|-4.0365650463188|-4.0365650463188|-4.0365650463188|-4.0365650463188||-4.0456977023122|-4.0456977023122|-4.1207751845251|3.6714274546895|3.6714274546895|3.6714274546895|3.6714274546895|3.6714274546895|3.6714274546895|-3.911278677812|-3.911278677812|-3.911278677812|-3.911278677812|-3.911278677812|-3.9275319188069|-3.9378709425321|-3.9378709425321||-3.9378709425321|-3.9378709425321|-3.9378709425321|-3.9620787556294|-4.0373015925557|-4.0373015925557|-4.0373015925557|-4.0373015925557|-4.0373015925557|-4.0908907569416|-4.1390681861696|-4.1390681861696|-4.1390681861696|-4.1528534755505|-4.1798372385013|-4.1981526080224|-4.2016287294562|-4.2016287294562|-4.2016287294562|-4.2606987122624|-4.2813317647608||-4.318701862299|-4.329323408294||-4.329323408294|-4.3614704049167|-4.3853940754243|-4.3853940754243|||-4.3853940754243|-4.3853940754243|-4.3853940754243|-4.3853940754243|-4.3853940754243|-4.3853940754243|-4.3853940754243|-4.3853940754243|-4.3853940754243|-4.3853940754243|-4.3853940754243|-4.4186597375672|-4.4186597375672|-4.4186597375672|-4.4186597375672|-4.4186597375672|-4.4186597375672|-4.4468440776181|-4.4953365181824|-4.4953365181824|-4.4953365181824|-4.4953365181824|-4.4953365181824|-4.5153738497519|-4.5633013776819|-4.5633013776819|-4.6078412743606|-4.6078412743606|-4.7270454534996|-4.8467173189045|-4.8954770187445|-4.8954770187445|-4.8954770187445|-4.8954770187445|-4.8954770187445|-4.8954770187445|-4.8954770187445|-4.8954770187445|-4.8971967807421|-4.9078898731585|-4.9078898731585
10368|39886|/equities/multi-commodity-exchange-of-india|MSCI_EEM_SMALLCAP|3403.2067857709|3403.2067857709|3403.2067857709|3341.1075288948|3294.0083654386|3154.6315415681|3032.6072575583|2993.166389149|2989.7820312376|2943.3879520412||2943.3879520412|2943.3879520412|2943.3879520412||2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412||2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2943.3879520412|2925.2643911569|2889.407825213|2889.407825213|2867.959618696|2867.959618696|2867.959618696|2824.8495275008|2792.4170839975|2792.4170839975|2792.4170839975|2770.9677164875|2770.9677164875|2688.8057771085||2625.3980748254|2566.9820803011|2566.9820803011|2566.9820803011|2566.9820803011|2566.9820803011|2566.9820803011|2453.2995336679||2358.8464637355|2358.8464637355|2358.8464637355|2358.8464637355|2308.8738919978|2284.2986956442|2232.5986483721|2169.5485470193|2112.9622527645|2054.680118089|2024.6321654183|2024.6321654183|2024.6321654183|2024.6321654183||2024.6321654183|2010.8079968406|1965.9560153698|1954.5322141911|1954.5322141911|1913.8385957375|1908.3475101142|1908.3475101142|1908.3475101142|1840.947293139|1833.2663744296|1791.6377238995|1791.6377238995|1791.6377238995|1791.6377238995||1791.6377238995|1791.6377238995|1725.6833577753|1725.6833577753|1679.818384147|1679.818384147|1679.818384147|1679.818384147||1679.818384147|1679.818384147|1679.818384147|1679.818384147|1679.818384147|1679.818384147|1679.818384147|1679.818384147|1679.818384147|1679.818384147|1679.818384147|1600.9648780561|1555.580414637|1519.0837614891|1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164||1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164|1518.0538519164|1486.3252251318|1486.3252251318|1486.3252251318|1486.3252251318|1486.3252251318|1486.3252251318|1486.3252251318|1486.3252251318|1486.3252251318|1486.3252251318|1486.3252251318|1486.3252251318|1486.3252251318|1486.3252251318|1486.3252251318|1486.3252251318|1486.3252251318|1486.3252251318||1486.3252251318|1486.3252251318|1486.3252251318|1486.3252251318|1486.3252251318|1479.7669534342|1470.4030843754|1470.4030843754|1470.4030843754|1470.4030843754|1470.4030843754|1460.9423715824|1442.2193004019|1435.4991738407|1415.3685142826|1378.8928112797|1367.5142293299|1367.0686125584|1352.6241747562|1352.6241747562|1335.2907497291|1302.1813316218|-1424.1144666819|-1424.1144666819|-1424.1144666819|-1424.1144666819|-1424.1144666819|-1424.1144666819|-1445.807733976|-1452.4542608162|-1452.4542608162|-1453.5963211847|-1453.5963211847|-1453.5963211847|-1453.5963211847|-1453.5963211847|-1466.9376238533|-1476.4584573847|-1486.2641199025|-1486.2641199025|-1489.2546075089|-1507.5579284278||-1507.9477199545|-1514.4336102793|-1548.7317891992|1427.6364227036|1427.6364227036|1427.6364227036|1427.6364227036|1427.6364227036|1427.6364227036|1427.6364227036||1427.6364227036|1427.6364227036|1427.6364227036|1427.6364227036||1427.6364227036|1427.6364227036||1427.6364227036|1427.6364227036||1427.6364227036|1427.6364227036|1427.6364227036|1427.6364227036|1427.6364227036|1427.6364227036|1401.5237867279|1396.6893153626|1396.6893153626|1394.9353327705|1392.4448236838|-1491.2263366664|-1491.2263366664|-1491.2263366664|-1491.2263366664|-1491.2263366664||-1491.2263366664|-1491.2263366664|-1491.2263366664|-1491.2263366664|-1491.2263366664|-1491.2263366664|-1492.9375813763|-1493.9269381502
10369|1012640|/equities/lungyen-life-service|MSCI_EEM_SMALLCAP|||||-39.533598258589|-39.533598258589|-39.533598258589|-39.533598258589|-39.533598258589|-39.533598258589|-39.533598258589|-39.533598258589|-39.533598258589|-39.533598258589|-39.533598258589|-39.533598258589|-39.533598258589|-39.773443781109|-40.126048179436|39.135235321507|39.135235321507|39.135235321507|39.135235321507|39.135235321507|39.135235321507|39.135235321507|39.135235321507|39.135235321507|39.135235321507||39.08081850739|38.817574974913|38.177861422321|37.864291105029|37.685321924153|37.614247345332|37.536108092765|37.536108092765|37.528718228516|37.528718228516|37.528718228516|37.528718228516|37.528718228516|37.528718228516|37.528718228516|37.528718228516|37.528718228516|37.528718228516|37.137465842761|36.888850300618|36.850431645735|36.850431645735|36.787008200248|36.787008200248|36.787008200248|36.787008200248|36.787008200248|36.787008200248|36.787008200248|36.787008200248|36.302230952139|36.180255596235|36.04195117111|35.952168985153|35.732966047685|35.556073513473|35.415080537227|35.363977950842|-36.456180086727|-36.456180086727|-36.456180086727|-36.456180086727|-36.456180086727|-36.456180086727|-36.456180086727|-36.456180086727|-36.456180086727|-36.456180086727|-36.456180086727|-36.456180086727|-36.665198951954|-36.80299764871|-37.13110760847|36.117611489218|36.117611489218|36.117611489218|36.117611489218|36.117611489218|||36.117611489218|36.117611489218|36.117611489218|36.117611489218|36.117611489218||36.117611489218|36.117611489218|36.117611489218|36.117611489218|36.117611489218|36.117611489218|36.117611489218|36.117611489218|36.117611489218|36.117611489218|36.117611489218|36.039013528738|35.690569612619|-36.77666846265|-36.77666846265|-36.77666846265|-36.77666846265|-36.77666846265|-36.77666846265|-36.77666846265|-36.77666846265|-36.77666846265|-36.77666846265|-36.77666846265|-36.77666846265|-36.77666846265|-36.77666846265|-36.835395306589|-36.835395306589|-36.855426751834|-36.855426751834|-36.950473109066|-37.050524701873|-37.23113843048|36.135254539813|36.135254539813|36.135254539813|36.135254539813|36.135254539813|36.135254539813||36.135254539813|36.135254539813|36.135254539813|-36.943499824011|-37.120556589193|-37.210562301058|-37.210562301058|-37.253403955453|-37.353333836373|-37.353333836373|-37.353333836373|-37.353333836373|-37.353333836373|-37.512035137609|-37.548687527584|-37.548687527584|-37.548687527584|-37.548687527584|-37.548687527584|-37.548687527584|-37.548687527584|-37.548687527584|-37.548687527584|-37.548687527584|-37.576319347937|-37.78202251496|-37.957804193122|-38.061447662361|||-38.168902546935|-38.168902546935|-38.168902546935|-38.168902546935|-38.168902546935|-38.168902546935|-38.168902546935|-38.168902546935|-38.168902546935|-38.168902546935|-38.168902546935|-38.168902546935|-38.168902546935|-38.168902546935|-38.168902546935|-38.168902546935|-38.168902546935|-38.168902546935|-38.168902546935|-38.168902546935|-38.168902546935|-38.168902546935|-38.168902546935|-38.168902546935|-38.168902546935|-38.168902546935|-38.168902546935|-38.168902546935|-38.168902546935|-38.306368521698|-38.306368521698|-38.306368521698|-38.306368521698|-38.306368521698|-38.306368521698|-38.306368521698|-38.306368521698||-38.306368521698|-38.306368521698|-38.306368521698|-38.306368521698|-38.306368521698|-39.157075541823|-39.383299472195|-39.383299472195|-39.383299472195|-39.575889192535|-39.687098170335|-39.882220905277|38.583323973798|38.583323973798|38.583323973798|38.583323973798|38.583323973798||||38.583323973798|38.583323973798|38.583323973798|38.583323973798|38.583323973798|38.583323973798|38.583323973798|38.583323973798|38.583323973798|38.583323973798|38.583323973798|38.583323973798|38.583323973798|38.583323973798|38.583323973798|38.583323973798|38.583323973798|37.832901007864|37.832901007864|37.832901007864|37.832901007864|37.832901007864|37.832901007864|||37.832901007864|37.832901007864
10370|103265|/equities/unitech-printed-circuit-board|MSCI_EEM_SMALLCAP|||||-19.661546747653|-19.848583875868|-19.848583875868|-19.848583875868|-19.848583875868|-19.848583875868|-19.848583875868|-19.848583875868|-19.848583875868|-19.848583875868|-19.848583875868|-19.848583875868|-19.990092580819|-20.175422524846|-20.175422524846|-20.228327765569|-20.228327765569|-20.228327765569|-20.228327765569|-20.534253030469|-20.704724529772|-20.849694600137|-21.08299336437|-21.400548987958|19.917507204127||19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.917507204127|19.308342228015|19.089310575513|19.089310575513|19.051260412214|19.051260412214|19.051260412214|19.051260412214|19.051260412214|19.051260412214|18.023622341154|17.726246854991|17.529163702032|17.414441351711|17.414441351711|17.414441351711|17.414441351711|17.414441351711|17.414441351711|17.414441351711|17.30493350009|17.255482620441|17.177993813937|-19.105584048513|-19.105584048513|-19.105584048513|-19.105584048513|-19.105584048513|-19.105584048513|-19.105584048513|-19.105584048513|-19.105584048513|-19.470092666682|-19.558437334759|-19.964929778557|-20.258255966483|-20.266056306052|-20.266056306052|-20.276174287981|||-20.665193377806|-20.800547919246|-20.800547919246|18.828034658776|18.828034658776||18.828034658776|18.828034658776|18.828034658776|18.828034658776|18.828034658776|18.828034658776|18.828034658776|18.828034658776|17.217261388949|17.056498234222|17.056498234222|17.056498234222|17.056498234222|17.056498234222|17.056498234222|17.056498234222|17.056498234222|17.056498234222|17.056498234222|16.918331350165|16.850923870754|16.373249529415|16.075831835594|15.973147543631|15.899564235253|15.899564235253|15.814745875954|-17.010600988176|-17.010600988176|-17.010600988176|-17.010600988176|-17.010600988176|-17.014556028343|-17.074506973664|-17.174451430021|-17.441056445107|-17.756729341066|-17.785254505515|-18.044726507797|-18.144141242387||-18.155837548004|-18.155837548004|-18.155837548004|-18.155837548004|-18.155837548004|-18.155837548004|-18.155837548004|-18.155837548004|-18.155837548004|-18.155837548004|-18.155837548004|-18.155837548004|-18.155837548004|-18.155837548004|-18.155837548004|-18.155837548004|-18.231180590926|-18.231180590926|-18.231180590926|-18.231180590926|-18.231180590926|-18.231180590926|-18.231180590926|-18.231180590926|-18.231180590926|-18.231180590926|-18.231180590926|-18.420754982959|||17.769045262699|17.769045262699|17.769045262699|17.769045262699|17.769045262699|17.769045262699|17.769045262699|17.769045262699|17.769045262699|17.769045262699|17.769045262699|17.769045262699|17.723938947656|-18.361246364178|-18.361246364178|-18.361246364178|-18.361246364178|-18.361246364178|-18.361246364178|-18.361246364178|-18.361246364178|-18.361246364178|-18.361246364178|-18.361246364178|-18.361246364178|-18.361246364178|-18.361246364178|-18.361246364178|-18.361246364178|-18.462495981391|-18.530550624194|-18.644784261373|-18.644784261373|-18.644784261373|-18.644784261373|-18.805315973126|-18.807016246711||-18.807016246711|-18.807016246711|-18.807016246711|-18.830017479697|-18.96113025749|-19.065144878894|-19.350161188477|18.514715450047|18.514715450047|18.514715450047|18.514715450047|18.514715450047|18.514715450047|18.335794414678|18.326289876497|18.326289876497|18.256988772856||||18.177210235051|18.083010037135|18.033900931357|17.987667086918|17.930741419614|17.748046572805|-18.84885627755|-18.84885627755|-18.84885627755|-18.84885627755|-18.84885627755|-18.84885627755|-19.179284752833|-19.31309359761|18.270173220369|18.270173220369|18.270173220369|18.202970244855|18.042188461588|18.03116031943|18.03116031943|18.03116031943|18.03116031943|||18.03116031943|18.03116031943
10371|37846|/equities/jastrzebska-spolka-weglowa|MSCI_EEM_SMALLCAP|40.093181905927|40.093181905927|39.969091320239|39.774370499847|39.774370499847|39.759858153923|39.507064420497|39.210265832815|39.210265832815|38.868628720082|38.543826581733|38.543826581733|38.543826581733|-41.855832216391|-41.855832216391|-41.855832216391|-41.855832216391|-42.470924294932|-42.989360505721|-43.084549658776|-43.084549658776|-43.084549658776|-43.803942937851|-43.987156836192|-44.219620351439|-44.409022680526|-44.755274179548|-44.755274179548|-45.808637595805||-46.240709490945|-46.586048329223|-46.586048329223|||-46.586048329223|-46.720418610342|-46.720418610342|-46.720418610342|-46.720418610342|-46.720418610342|-46.720418610342|-46.720418610342|-46.720418610342|-46.720418610342|-46.720418610342|-46.720418610342|-46.720418610342|-46.720418610342|-46.720418610342|-46.720418610342|-46.720418610342|-46.720418610342|-47.066575224938|-47.271194440063|-48.376327282782|-51.010363215203|45.701614075407|45.701614075407|45.701614075407|45.421471043713|45.421471043713|45.421471043713|45.421471043713|45.421471043713|45.421471043713|45.421471043713|45.421471043713|45.421471043713|45.421471043713|44.555892192149|44.555892192149||43.197659186549|41.190730708646|40.320812483416|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|40.12348885333|39.133323084375|38.134802274197|37.887559074262|36.347287436436|34.485873827349|34.084906324206|34.084906324206|33.786576556697|33.786576556697|33.786576556697|33.786576556697|33.786576556697|33.762148180146|33.762148180146|33.762148180146|33.654050922547|32.642279837037|-37.78997655251|-37.78997655251|-37.78997655251|-37.78997655251|-37.78997655251|-37.78997655251|-38.064418637513|-38.981019377443||-40.094468619793|-40.582741130689|-41.723047430095|-41.865921705811|-41.865921705811|-42.673646208147|-42.673646208147|-42.673646208147|-43.665162453497|39.11177653711|39.11177653711|39.11177653711|39.11177653711|39.11177653711|39.11177653711|39.11177653711|39.11177653711|39.11177653711|38.579731585506|38.579731585506|38.579731585506|38.579731585506|38.036368716561|-42.115523761732|-42.115523761732|-42.115523761732|-42.329470998957|-42.796078980978|-43.541753677324|39.975412446493|39.975412446493|39.975412446493|39.975412446493|39.975412446493|39.975412446493|39.975412446493|39.975412446493|39.975412446493|39.975412446493|39.975412446493|39.975412446493|39.975412446493|39.975412446493|38.906570097069|-43.360743574003|-43.360743574003|-43.360743574003||-43.360743574003|-43.360743574003|-43.360743574003|-43.360743574003|-43.360743574003|-43.567493919641|-44.766083767063|-44.766083767063|-44.766083767063|-44.766083767063|-44.766083767063|-44.766083767063|-44.766083767063|-44.766083767063|-44.766083767063|-44.766083767063|-45.356203982175|-45.577101562421|-45.577101562421|-45.903497030612|-45.903497030612|-45.903497030612|-45.903497030612|-45.903497030612|-46.256109346147||-47.644562947745||-48.807848864126|-48.859752455523|-48.859752455523|-49.821389506448|-50.287099544857|-50.373999375607|-50.544696073988|-50.544696073988|-50.544696073988|-50.544696073988|-50.544696073988|-50.544696073988|-50.544696073988|-50.544696073988|||-50.544696073988|-51.355317820898|-51.355317820898|-51.355317820898|-51.355317820898|-51.355317820898|-51.355317820898|-51.355317820898|-51.355317820898|-51.355317820898|-51.355317820898|-51.355317820898|-51.355317820898|-51.355317820898|-51.355317820898|-51.355317820898|-52.78424298961|-53.840271395655|-55.65252242509|-56.182801516227|-57.914225136099|-58.345804782773|-59.078673040497|-59.544287954862|-59.544287954862|-60.336988116961|-60.86035367204|-60.86035367204|-61.371100949744|-61.371100949744|-61.371100949744
10372|1166725|/equities/grupo-mateus-sa|MSCI_EEM_SMALLCAP|6.6260040145347|6.5724123384273|6.5724123384273|6.3982108056897|6.3982108056897|6.3982108056897|6.3982108056897|6.3982108056897|6.3982108056897|6.3982108056897|6.3982108056897|6.3982108056897|6.3982108056897|6.3982108056897|6.3982108056897|6.3982108056897|6.3982108056897|6.3982108056897|6.3982108056897|6.3982108056897|6.3982108056897|6.3982108056897|6.3982108056897|6.3982108056897|6.3601472381214|6.3601472381214|6.3601472381214|6.3601472381214|6.3601472381214|||6.3601472381214|6.3601472381214|6.2194410257697||6.2194410257697|6.1621567864285|6.0822800129084|6.0822800129084|6.0822800129084|6.0822800129084|6.0822800129084|5.7685686027457|5.7685686027457|5.7685686027457|5.7685686027457|5.7685686027457|5.7685686027457|5.7685686027457|5.7472985492205|5.675887026837|-6.4371022566479|-6.4371022566479|-6.4371022566479|-6.4371022566479|-6.4371022566479|-6.4371022566479|-6.4371022566479|-6.4371022566479|-6.4371022566479|-6.4371022566479|-6.4371022566479||-6.4371022566479|-6.4371022566479|-6.4371022566479|-6.4371022566479|-6.4371022566479|-6.4371022566479|-6.4371022566479|-6.4371022566479||-6.4371022566479|-6.4371022566479|-6.5184471192539|-6.6443866618588|-6.6443866618588|-6.6443866618588|-6.6443866618588|-6.6443866618588|-6.6443866618588|-6.6443866618588|-6.6443866618588|-6.8454294875942|-6.8682550805236|-6.9738118771937||-6.9738118771937|-6.9738118771937|-6.9738118771937|-7.0564575597342|-7.2332864519287|-7.3553184664171|-7.3675234965607|-7.3675234965607|-7.3675234965607|-7.3675234965607|-7.3675234965607|-7.4200335853915|-7.4200335853915|-7.4200335853915|-7.4200335853915|-7.4200335853915|-7.4200335853915|-7.4200335853915|-7.4200335853915|-7.4200335853915|-7.4200335853915|-7.4200335853915|-7.4200335853915|-7.53337040142||-7.6526338280989|-7.6715414889492|-7.6715414889492|-7.6715414889492|-7.7344905411577|-7.8239390599109|-7.8239390599109|-7.832710238229|-7.9396777902828|-8.0670005896827|-8.0670005896827|-8.0670005896827|-8.0670005896827|-8.0670005896827|-8.1645547370062|-8.1645547370062|-8.1645547370062|-8.3739498434184|7.5341523077421|7.5341523077421|7.5341523077421|7.5341523077421|7.5341523077421|7.5341523077421|7.5341523077421|7.5341523077421|7.5341523077421|7.5341523077421|7.5341523077421|7.5341523077421|7.5341523077421|7.5341523077421|7.409058507541|7.2932670478383|7.2932670478383|7.2932670478383|7.2932670478383|7.2932670478383|7.2932670478383|7.2932670478383|7.2932670478383|7.2932670478383|7.2932670478383|7.2932670478383|7.2932670478383|7.2932670478383|7.2932670478383|7.2932670478383|7.2932670478383|7.2932670478383|7.2932670478383|7.2932670478383|7.2932670478383|7.2932670478383|7.2790328578644|7.2790328578644|7.1105921352896|6.9912186502635|6.9912186502635|6.9912186502635|6.9912186502635|6.9912186502635|6.9912186502635|6.9380209842456||6.8700231886719|6.7622479174771|6.6928847805024|6.6928847805024|6.6928847805024|6.4148720122444|6.325413555687|6.2821259970856|6.2140287023332|5.9405877172447|5.8634468082506|5.8634468082506|5.8634468082506|5.8466075530668|5.7573841672476|5.7573841672476|5.7573841672476|5.7573841672476|5.7573841672476|5.5359824345439|5.1724019074442|5.1724019074442|5.1724019074442|5.1724019074442|5.1724019074442|5.1724019074442|5.1724019074442||5.1724019074442|5.1724019074442|5.1724019074442|5.1724019074442|5.1724019074442||5.1724019074442|5.1724019074442|5.1724019074442|5.1724019074442|5.1724019074442|5.1724019074442|5.1724019074442|5.1724019074442|5.1724019074442||5.1724019074442|5.1724019074442|5.1724019074442|5.1724019074442|5.1724019074442|5.1724019074442|5.1724019074442|5.1724019074442|5.1724019074442|5.1724019074442|5.1724019074442|5.1724019074442|5.1724019074442|5.1724019074442|5.1724019074442|5.1724019074442|5.1724019074442|5.1724019074442|-5.8757832265041|-5.8757832265041|-5.8757832265041|-5.8757832265041|-5.8757832265041|-5.9603148275109|-6.1209052197902|-6.2193393037019|-6.3498215725353|-6.4903571661237|-6.657619005654|-6.7862431806698|-6.9147148444006
10373|30642|/equities/santos-brp-on-n2|MSCI_EEM_SMALLCAP|10.154608971177|9.9884542428773|9.7105048986852|9.5464264658334|9.5464264658334|9.5464264658334|9.437695956588|9.340773079528|9.1014145455246|8.9580807492486|8.9580807492486|8.9580807492486|8.9580807492486|8.9580807492486|8.9580807492486|8.9580807492486|8.9580807492486|8.9580807492486|8.9580807492486|8.9580807492486|8.9580807492486|8.9580807492486|8.9580807492486|8.8795343819979|8.8014325929366|8.8014325929366|8.8014325929366|8.8014325929366|8.8014325929366|||8.8014325929366|8.8014325929366|8.8014325929366||8.8014325929366|8.709369323064|8.595410397107|8.3143450446201|8.19658417827|8.19658417827|8.19658417827|8.1257118162482|8.1257118162482|8.1257118162482|8.0263463056716|7.984829006|7.9562709652882|7.9562709652882|7.7991901330927|7.6922144463526|7.6922144463526|7.6922144463526|7.6922144463526|7.6922144463526|7.6922144463526|7.6922144463526|7.6922144463526|7.6922144463526|7.6922144463526|7.6922144463526|7.5680161638245||7.3422400336779|-8.1447904480762|-8.1447904480762|-8.1447904480762|-8.1447904480762|-8.1447904480762|-8.1447904480762|-8.1447904480762||-8.1447904480762|-8.1447904480762|-8.2358784557787|-8.2881757713199|-8.2881757713199|-8.2881757713199|-8.2881757713199|-8.2881757713199|-8.2881757713199|-8.4624177059466|-8.5499086999158|-8.6358143235795|-8.6358143235795|-8.6358143235795||-8.6358143235795|-8.6358143235795|-8.6358143235795|-8.7409046386737|-8.9779691842184|-8.9779691842184|-9.0644094841332|-9.2910844227461|-9.2910844227461|-9.2910844227461|-9.2910844227461|-9.4112653027054|-9.4112653027054|-9.4112653027054|-9.4112653027054|-9.4112653027054|-9.4112653027054|-9.4112653027054|-9.4112653027054|-9.4112653027054|-9.4112653027054|-9.4112653027054|-9.4112653027054|-9.4112653027054||-9.4112653027054|-9.4112653027054|-9.4112653027054|-9.4112653027054|-9.4112653027054|-9.6302951982812|-9.7069940226162|-9.7672160087785|-9.8335734935558|-9.9208104095215|-9.9208104095215|-9.9208104095215|-9.9208104095215|-9.9609007792731|-10.122667996647|-10.252964038057|-10.287738290542|-10.303073437812|9.5083437571264|9.5083437571264|9.5083437571264|9.5083437571264|9.5083437571264|9.5083437571264|9.5083437571264|9.5083437571264|9.5083437571264|9.5083437571264|9.5083437571264|9.5083437571264|9.5083437571264|9.5083437571264|9.5083437571264|9.5083437571264|9.5083437571264|9.5083437571264|9.5083437571264|9.5083437571264|9.5083437571264|9.5083437571264|9.5083437571264|9.5083437571264|9.5083437571264|9.3676043229342|-10.370404632321|-10.370404632321|-10.370404632321|-10.370404632321|-10.370404632321|-10.370404632321|-10.370404632321|-10.370404632321|-10.370404632321|-10.370404632321|-10.370404632321|-10.370404632321|-10.370404632321|-10.370404632321|-10.370404632321|-10.370404632321|-10.370404632321|-10.370404632321|9.2984223424351|9.2984223424351||9.2984223424351|9.2984223424351|9.2984223424351|9.2984223424351|9.1576917501462|9.0207704504839|9.0207704504839|9.0207704504839|9.0058554499802|8.9981732202301|8.8229697360739|8.7921886592159|8.648543374301|8.5372705112575|8.3119669634632|8.100518937302|8.0214179360567|8.0214179360567|8.0214179360567|8.0214179360567|8.0214179360567|8.0214179360567|8.0214179360567|8.0214179360567|8.0214179360567|8.0214179360567|8.0214179360567||8.0214179360567|8.0214179360567|8.0214179360567|8.0214179360567|8.0214179360567||8.0214179360567|8.0214179360567|8.0214179360567|8.0214179360567|8.0214179360567|7.9899084660409|7.8015652865169|7.6493399901152|7.6493399901152||7.6109333880478|7.6000040350047|7.6000040350047|7.6000040350047|-8.571506918194|-8.571506918194|-8.571506918194|-8.571506918194|-8.571506918194|-8.571506918194|-8.571506918194|-8.571506918194|-8.571506918194|-8.7192193884274|-8.7192193884274|-8.7192193884274|-8.7192193884274|-8.7192193884274|-8.7192193884274|-8.7192193884274|-8.7192193884274|-8.7192193884274|-8.7192193884274|-8.7192193884274|-8.7192193884274|-8.7192193884274|-8.7192193884274|-8.7192193884274|-8.7192193884274|-8.7192193884274|-8.7192193884274
10374|103470|/equities/wah-lee-indu|MSCI_EEM_SMALLCAP|||||95.566109109774|95.566109109774|95.368069021297|95.368069021297|95.368069021297|95.368069021297|95.368069021297|95.368069021297|95.368069021297|95.27563343268|-98.059811824662|-98.059811824662|-98.059811824662|-98.059811824662|-98.411690286274|-98.411690286274|-98.411690286274|-98.411690286274|-98.411690286274|-98.411690286274|-99.313815686285|-99.313815686285|-100.23201454699|97.112025551832|97.112025551832||97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|97.112025551832|96.73558394648|95.872871051644|95.607867530362|95.607867530362|95.197629402497|94.258474401212|93.866150679052|93.866150679052|93.866150679052|93.412391677896|92.552660217329|92.546552426421|92.546552426421|92.546552426421|92.546552426421|92.546552426421|92.546552426421|92.546552426421|92.546552426421|92.546552426421|92.546552426421|92.546552426421|92.546552426421|92.546552426421|92.546552426421|92.546552426421|92.212831875575|92.0201629318|92.0201629318|||90.133510977824|89.970386817894|89.970386817894|89.970386817894|89.655986709552||89.583463619022|89.583463619022|89.583463619022|89.583463619022|89.583463619022|89.583463619022|89.583463619022|89.583463619022|89.583463619022|89.583463619022|89.583463619022|89.583463619022|89.583463619022|89.583463619022|89.583463619022|89.583463619022|87.303851602109|86.919203656897|86.919203656897|86.919203656897|86.582444266033|86.582444266033|86.582444266033|86.582444266033|84.312893053572|84.312893053572|83.592098815221|83.013446603637|82.958536680359|82.958536680359|82.958536680359|82.958536680359|82.958536680359|82.958536680359|82.958536680359|82.27615457974|81.601286426762|-82.347277877782|-82.347277877782|-82.347277877782||-82.674750908717|-83.485151778499|-83.485151778499|-83.485151778499|-83.485151778499|-83.539054140824|-83.737839205815|-84.036491905929|-84.381023051596|-84.381023051596|-84.381023051596|-84.381023051596|-84.381023051596|-84.381023051596|-84.381023051596|-84.381023051596|-84.381023051596|-84.381023051596|-84.381023051596|-84.617800423676|-85.236447966953|-85.68823977131|-85.68823977131|-85.68823977131|-85.68823977131|85.786514545474|85.786514545474|85.786514545474|||85.786514545474|85.786514545474|85.786514545474|85.786514545474|85.786514545474|85.786514545474|85.786514545474|85.786514545474|85.768351105621|85.364833120693|85.127594475602|84.825107685565|84.539006674554|83.759558608075|83.759558608075|83.759558608075|-86.557670443417|-86.557670443417|-86.557670443417|-86.557670443417|-86.557670443417|-86.557670443417|-86.557670443417|-86.557670443417|-86.557670443417|-86.557670443417|-86.902969193857|-87.842185365272|-88.646871526056|-88.806728724842|-88.806728724842|-88.806728724842|-88.806728724842|-88.806728724842|-88.806728724842|-88.807477293417|-88.969413874331||86.829393393495|86.829393393495|86.829393393495|86.829393393495|86.829393393495|86.829393393495|86.829393393495|86.829393393495|86.829393393495|86.829393393495|86.829393393495|86.829393393495|86.829393393495|86.829393393495|86.829393393495|86.829393393495|86.829393393495||||86.829393393495|86.829393393495|86.829393393495|86.829393393495|86.829393393495|86.829393393495|86.829393393495|86.829393393495|86.829393393495|86.829393393495|86.829393393495|86.829393393495|86.829393393495|86.829393393495|86.829393393495|86.829393393495|86.829393393495|86.829393393495|86.829393393495|86.649325484145|85.982584549441|85.556596778533|85.556596778533|||85.556596778533|85.556596778533
10375|50164|/equities/santam|MSCI_EEM_SMALLCAP|27458.000683189|27458.000683189|27273.513189122|27273.513189122|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658||-29467.083803658|-29467.083803658|-29467.083803658|||-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658||-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29467.083803658|-29571.546721635|-29571.546721635|-29571.546721635|-29571.546721635|-29571.546721635|-30019.107468483|-30301.513106786|-30301.513106786|-30301.513106786|-30301.513106786|-30301.513106786|-30301.513106786|-30510.605329654|-30510.605329654|-30510.605329654|-30510.605329654|28244.133467648|28244.133467648|28244.133467648|28244.133467648|28244.133467648|28244.133467648||28244.133467648|28244.133467648|28244.133467648|28244.133467648|28244.133467648|28151.677120553|28151.677120553|28012.941270155|28012.941270155|28012.941270155|28012.941270155|28012.941270155|28012.941270155|27619.934744617|27450.614054912|27450.614054912|27450.614054912|27450.614054912|27450.614054912|27450.614054912|27450.614054912|27450.614054912|27450.614054912|27450.614054912|27450.614054912|27450.614054912|27450.614054912|27450.614054912|27450.614054912|27450.614054912|27450.614054912|27450.614054912||27450.614054912|27450.614054912|27450.614054912|27450.614054912|27450.614054912|27450.614054912|27450.614054912|27450.614054912|27450.614054912|27450.614054912|27450.614054912|27450.614054912|27450.614054912|27126.793394347|27121.563119258|27121.563119258|27121.563119258|27121.563119258|27121.563119258|27121.563119258|27121.563119258|27121.563119258|27121.563119258|27121.563119258|27121.563119258|27121.563119258|27118.014576954|26999.960641059|26753.456267844|26615.854819924|26615.854819924|26615.854819924|26615.854819924|26615.854819924|26615.854819924|26615.854819924|26615.854819924||26615.854819924|26615.854819924|26615.854819924|26615.854819924|26501.783133249|26389.370148055|25736.911275616|25571.456972907|-28211.09066156|-28211.09066156|-28211.09066156|-28211.09066156|-28211.09066156|-28211.09066156|-28211.09066156|-28552.099582173|-28552.099582173|-28799.842617448|-28799.842617448|-28799.842617448|-28799.842617448|-28799.842617448|-28799.842617448|-28799.842617448|-28799.842617448|-28799.842617448|-29073.436241609|-29419.318046233|26666.017779233|26666.017779233|26666.017779233|26666.017779233|26666.017779233||26666.017779233||26666.017779233|26666.017779233|26666.017779233|26666.017779233|26666.017779233|26666.017779233|26666.017779233|26666.017779233|26666.017779233|26666.017779233|26666.017779233|26666.017779233|||26666.017779233|26666.017779233|26666.017779233|26666.017779233|26666.017779233|26666.017779233|26666.017779233|26666.017779233|26666.017779233|26666.017779233|26666.017779233|26666.017779233||26666.017779233|26666.017779233|26666.017779233|26666.017779233|26666.017779233|26666.017779233|26666.017779233|26666.017779233|26666.017779233|26666.017779233|26284.256573749|26284.256573749|26284.256573749|26284.256573749|26284.256573749|26091.346466048|26091.346466048|26091.346466048
10376|103017|/equities/upc-tech|MSCI_EEM_SMALLCAP|||||14.409954196517|14.409954196517|14.409954196517|14.297171361252|14.296857364757|14.235397612368|-14.866126621208|-14.866126621208|-14.866126621208|-14.866126621208|-14.866126621208|-14.867918478605|-14.906020680132|-14.928911940989|-15.268235648933|-15.450529034822|-15.450529034822|-15.450529034822|-15.533921541868|-15.737690464323|-15.755919968402|-15.755919968402|-15.755919968402|-15.806577986386|-15.843420154415||-15.942328443787|-15.942328443787|-15.942328443787|-15.942328443787|-15.942328443787|-16.180365340204|15.426502464503|15.426502464503|15.426502464503|15.426502464503|15.426502464503|15.426502464503|15.426502464503|15.426502464503|15.426502464503|15.426502464503|15.426502464503|15.426502464503|15.4238911186|15.332100607106|15.257890623089|15.253463256706|15.253463256706|15.253463256706|15.253463256706|15.253463256706|15.253463256706|15.253463256706|15.253463256706|15.253463256706|15.253463256706|15.253463256706|14.987181756618|14.602423453466|14.577692959193|14.558548262256|-15.363835470187|-15.363835470187|-15.363835470187|-15.363835470187|-15.363835470187|-15.363835470187|-15.363835470187|-15.363835470187|-15.363835470187|-15.363835470187|-15.363835470187|-15.363835470187|-15.363835470187|-15.363835470187|-15.363835470187|-15.444086209443|-15.444086209443|-15.444086209443|-15.444086209443|-15.444086209443|-15.444086209443|-15.444086209443|||-15.444086209443|-15.444086209443|-15.444086209443|-15.721206973555|-15.727724279595||-15.727724279595|-15.822471739664|-15.963856990486|-16.082063736021|-16.102293029427|-16.238658868603|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.325087504304|-16.69176404202|-16.976959834761|15.728708175316|15.728708175316|15.728708175316|15.728708175316|15.728708175316|15.728708175316||15.728708175316|15.728708175316|15.728708175316|15.728708175316|15.728708175316|15.349773443186|15.349773443186|15.349773443186|15.349773443186|15.349773443186|15.349773443186|15.349773443186|14.124748535116|14.034154973468|14.034154973468|14.034154973468|14.034154973468|14.034154973468|14.034154973468|14.034154973468|14.034154973468|14.034154973468|14.034154973468|14.034154973468|14.034154973468|14.034154973468|14.034154973468|-14.841338235723|||-14.841338235723|-14.841338235723|-14.841338235723|-14.841338235723|-14.841338235723|-14.841338235723|-14.841338235723|-14.841338235723|-14.841338235723|-14.841338235723|-14.841338235723|-14.841338235723|-14.841338235723|-14.841338235723|-14.841338235723|-14.841338235723|-14.841338235723|-14.841338235723|-14.841338235723|-14.841338235723|-14.841338235723|-14.841338235723|-14.841338235723|-14.841338235723|-14.841338235723|-14.841338235723|-14.841338235723|-14.841338235723|-14.848709670026|-15.115232669997|-15.178036331786|-15.361707236649|-15.404709018472|-15.404709018472|-15.404709018472|-15.429488106146|14.541456169203||14.541456169203|14.541456169203|14.541456169203|14.541456169203|14.541456169203|14.541456169203|14.541456169203|14.541456169203|14.541456169203|14.541456169203|14.493284960936|14.353649585722|-15.086155773721|-15.086155773721|-15.086155773721|-15.086155773721|-15.086155773721||||-15.086155773721|-15.086155773721|-15.086155773721|-15.115173209069|-15.247414708532|-15.298042851217|-15.298042851217|-15.38016776895|-15.38016776895|-15.38016776895|-15.38016776895|-15.38016776895|-15.686297944911|-15.73477507049|14.760145655041|14.760145655041|14.760145655041|14.760145655041|14.760145655041|14.760145655041|14.760145655041|14.760145655041|14.760145655041|||14.760145655041|14.760145655041
10377|18046|/equities/birla-corporation|MSCI_EEM_SMALLCAP|1425.2006323442|1389.1185931675|1389.1185931675|1389.1185931675|1389.1185931675|1389.1185931675|1389.1185931675|1372.8206536496|1349.2182515603|1349.2182515603||1349.2182515603|1349.2182515603|1349.2182515603||1349.2182515603|1349.2182515603|1349.2182515603|1349.2182515603|1349.2182515603|1349.2182515603|1349.2182515603|1349.2182515603|1349.2182515603|1349.2182515603|1349.2182515603|1349.2182515603|1349.2182515603|1349.2182515603|1349.0675003773|1323.8192219482|1323.8192219482|1323.8192219482|1323.8192219482||1323.8192219482|1323.8192219482|1323.8192219482|1323.8192219482|1323.8192219482|1323.8192219482|1323.8192219482|1323.8192219482|1323.8192219482|1323.8192219482|1323.8192219482|1323.8192219482|1323.8192219482|1323.8192219482|1312.8213794216|1285.3709771351|1274.1122790212|1274.1122790212|1233.6164943768||1214.91271592|1212.8585705317|1199.7418385893|1199.7418385893|1195.988097022|1184.0776560802|1184.0776560802|1184.0776560802||1184.0776560802|1184.0776560802|1184.0776560802|1184.0776560802|1184.0776560802|1184.0776560802|1160.4528955905|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759||-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759||-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1291.1053993759|-1306.4977188703|-1320.1723921693|-1338.6249235909||1195.7385615195|1195.7385615195|1195.7385615195|1195.7385615195|1195.7385615195|1195.7385615195|1168.8039341862|1136.8016396557|1132.1323421304|1124.2498232331|1097.2276071405|-1200.4929680309|-1200.4929680309|-1200.4929680309|-1200.4929680309|-1200.4929680309|-1200.4929680309|-1200.4929680309|-1200.4929680309|-1200.4929680309|-1200.4929680309|-1200.4929680309|-1207.9914074721|-1207.9914074721||-1244.1321085628|1133.9985149234|1133.9985149234|1133.9985149234|1133.9985149234|1133.9985149234|1133.9985149234|1133.9985149234|1133.9985149234|1124.6055297094|1124.6055297094|1124.6055297094|1124.6055297094|1124.6055297094|1124.6055297094|1124.6055297094|1124.6055297094|1124.6055297094|1124.6055297094|1124.6055297094|1124.6055297094|1124.6055297094|1124.6055297094|1124.6055297094|1124.6055297094|1124.6055297094|1124.6055297094|1124.6055297094|1124.6055297094|1124.6055297094|1124.6055297094|1124.6055297094||1120.4061007187|1117.5262352278|1111.5458766669|1111.5458766669|1111.5458766669|1107.4741196201|1107.4741196201|1107.4741196201|1107.4741196201|1107.4741196201|1107.4741196201|1107.4741196201|1107.4741196201|1107.4741196201|1107.4741196201|1107.4741196201|1080.9990896169|1075.4461184546|1044.8734947889|1030.1178275975|1007.2197867403|972.60253471901|958.18060498292|942.69235107695|937.78217526331|937.78217526331|937.78217526331|937.78217526331|937.78217526331|937.78217526331|937.78217526331|937.78217526331|937.78217526331|937.78217526331|937.78217526331|937.19684919664|923.30203770873|922.71338811712|913.87043598842|886.03659215185|869.48745319251|869.48745319251||862.76873764533|862.76873764533|862.76873764533|862.76873764533|862.76873764533|862.76873764533|862.76873764533|862.76873764533|862.76873764533|860.45554135781||860.45554135781|859.6770030463|859.6770030463|859.6770030463||859.6770030463|859.6770030463||859.6770030463|859.6770030463||859.6770030463|859.6770030463|859.6770030463|859.6770030463|849.2133326491|-927.32871373699|-927.32871373699|-927.32871373699|-927.32871373699|-927.32871373699|-927.32871373699|-927.32871373699|-927.32871373699|-927.32871373699|-927.32871373699|-927.32871373699||-927.32871373699|-927.32871373699|-927.32871373699|-927.32871373699|-927.32871373699|-927.32871373699|-943.18747598381|-946.36941572528
10378|41636|/equities/british-american-tobacco-(m)-bhd|MSCI_EEM_SMALLCAP|-9.0310846178765|-9.1100940537712|-9.1845490482406|-9.2352663699596|-9.2352663699596|-9.2352663699596||-9.2547399935688|-9.2586000161662|-9.2628889301634|-9.2726545046012||-9.2761512938405|-9.2761512938405|-9.2761512938405|-9.2885016007849|-9.3000018909715|-9.3227802200607|-9.3403115188073|-9.360346307908|-9.3819089703041|-9.3819089703041|-9.4167800470857|-9.4167800470857|-9.4167800470857|-9.4167800470857|-9.4167800470857|-9.4167800470857|-9.4167800470857||-9.4167800470857|-9.4167800470857|-9.4167800470857|-9.4167800470857||-9.4167800470857|-9.4167800470857|-9.4167800470857|-9.4167800470857|-9.4167800470857|-9.4167800470857|-9.4167800470857|-9.4514221134747|-9.4654691421285|-9.4726782683108|-9.4726782683108|9.1233610352155|9.1233610352155|9.1233610352155|9.1233610352155|9.1233610352155|9.1233610352155|9.1233610352155|8.857623705188|-9.1532426359727|-9.1532426359727|-9.19360245626|-9.2484472477969|-9.288829984989|-9.3148114313972|-9.3642347775446|-9.384149865149|-9.3973886479255|-9.4287649778654||-9.5058501724987|9.3000695879236|9.3000695879236|9.3000695879236|9.3000695879236|9.3000695879236|9.3000695879236|9.3000695879236|9.3000695879236|9.3000695879236|9.3000695879236|9.3000695879236|9.3000695879236|9.3000695879236|9.3000695879236|9.3000695879236|9.3000695879236|9.3000695879236|9.3000695879236|9.2011889015056|9.1452093692198|-9.6048350591152|-9.6048350591152|-9.6048350591152|-9.6048350591152|-9.6048350591152|-9.6048350591152|-9.6048350591152|-9.6292610453995|-9.6641786150835|-9.6650212778189||-9.6650212778189|-9.6650212778189|-9.6650212778189|-9.6650212778189|-9.6650212778189|-9.7800235233415|-9.8637947106201|-9.8637947106201|-9.9447719282396|-10.011968898165|-10.06218698222|-10.077986057142|-10.129984387137|-10.15320609571|-10.15320609571|-10.15320609571|-10.15320609571|-10.15320609571|-10.15320609571||-10.189118104526|-10.199575906936|-10.215083976524|-10.245720346201|-10.245720346201|-10.27468920574|-10.296321878007|-10.315912680682|-10.325458796882|-10.336297659152|-10.336297659152|-10.336297659152|-10.336297659152|-10.371441315802|-10.386964655698|-10.386964655698|-10.425000907315|-10.425000907315|-10.425000907315|-10.425000907315|-10.425000907315|-10.425000907315|-10.425000907315|-10.425000907315|-10.425000907315|-10.425000907315|-10.425000907315|-10.425000907315|-10.425000907315|-10.425000907315||-10.425000907315|-10.425000907315|-10.425000907315|-10.425000907315|-10.425000907315|-10.425000907315|-10.425000907315|-10.45589486105|-10.45589486105|-10.45589486105|-10.45589486105|-10.45589486105|-10.45589486105||-10.45589486105|-10.45589486105|-10.523216310946|-10.561351846554|-10.578569250612|-10.578569250612|-10.578569250612|-10.578569250612|-10.578569250612|-10.578569250612|-10.655076642068|-10.689762742801|-10.689762742801|-10.689762742801|-10.71439822844|-10.71439822844|-10.753084075185||-10.753084075185|-10.753084075185|-10.823426762922|-10.867141131674|10.591219859766|10.591219859766|10.591219859766|10.591219859766|10.591219859766|10.591219859766|10.591219859766|-10.999929737822|-10.999929737822|-10.999929737822|-10.999929737822|-10.999929737822|-11.004366424101|-11.031069746745|-11.031069746745|-11.063410855148|-11.070456558702||-11.074906711548|-11.074906711548||-11.074906711548|-11.118784830272|-11.1372573027|-11.1372573027|||-11.1372573027|-11.1372573027|-11.1372573027|-11.1372573027|-11.1372573027|-11.1372573027|-11.1372573027|-11.1372573027|-11.1372573027|-11.1372573027|-11.1372573027|-11.1372573027|-11.1372573027|-11.1372573027|-11.1372573027|-11.1372573027|-11.1372573027|-11.1372573027|-11.1372573027|-11.1372573027|-11.1372573027|-11.1372573027|-11.1372573027|-11.193619000579|-11.328465607061|-11.340517099582|-11.347305242763|-11.347305242763|-11.435192240298|-11.435192240298|-11.493546685709|-11.652829657146|-11.807588111635|-11.897320600876|-12.044800330675|-12.169230449839|-12.169230449839|-12.169230449839|-12.169230449839|-12.199145039633|-12.273142124786
10379|18206|/equities/india-infoline-limited|MSCI_EEM_SMALLCAP|-654.05984150133|-664.53619138316|-664.53619138316|-664.53619138316|-664.53619138316|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044||-665.51086755044|-665.51086755044|-665.51086755044||-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044|-665.51086755044||-665.51086755044|-669.34819227067|610.1223409842|610.1223409842|610.1223409842|610.1223409842|610.1223409842|604.12760312807|584.28067692398|-655.35164401766|-655.35164401766|-655.35164401766|-655.35164401766|-655.35164401766|-655.35164401766|-655.35164401766|-655.35164401766|-655.35164401766|-655.35164401766||-655.35164401766|-655.35164401766|-655.35164401766|-666.89626977439|-673.58476996417|-675.23632168421|-675.23632168421|-675.23632168421||-675.23632168421|-675.23632168421|-677.11815012438|-678.72014510348|-681.39738344831|-684.20644197198|-684.20644197198|-684.20644197198|-684.20644197198|-684.20644197198|-684.20644197198|-684.20644197198|-684.20644197198|604.37824969599||604.37824969599|604.37824969599|604.37824969599|604.37824969599|604.37824969599|599.52029710687|580.87617694303|580.87617694303|580.87617694303|580.87617694303|574.52074063006|572.10082766946|565.33700437887|565.33700437887|565.33700437887||565.33700437887|565.33700437887|565.33700437887|565.33700437887|565.33700437887|565.33700437887|565.33700437887|565.33700437887||565.33700437887|565.33700437887|565.33700437887|565.33700437887|565.33700437887|565.33700437887|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773||549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|549.36030691773|536.98770042436|536.98770042436|536.98770042436|536.98770042436|528.05574773171|525.70916889352|521.83242276689|514.82215132736|512.49404753605|507.45446945737|502.85496877642|495.03608252176|490.25286760017|490.25286760017|487.15595382766|472.80659637535|468.320411929|468.320411929|468.320411929|468.320411929|468.320411929|468.320411929||468.320411929|468.320411929|468.320411929|468.320411929|468.320411929|468.320411929|468.320411929|468.320411929|466.7615579593|452.61056221707|452.61056221707|445.83403044256|445.83403044256|443.01003382507|436.16702565812|436.16702565812|431.19802161379|431.19802161379|431.19802161379|431.19802161379|431.19802161379|431.19802161379|431.19802161379|431.19802161379|431.19802161379|431.19802161379|431.19802161379|431.19802161379|431.19802161379|431.19802161379|431.19802161379|431.19802161379|431.19802161379|431.19802161379|431.19802161379|431.19802161379|431.19802161379|431.19802161379|431.19802161379|431.19802161379|431.19802161379|431.19802161379||431.19802161379|424.59780789662|418.20630300485|418.20630300485|418.20630300485|418.20630300485|418.20630300485|418.20630300485|418.20630300485|418.20630300485||418.20630300485|418.20630300485|418.20630300485|418.20630300485||418.20630300485|418.20630300485||418.20630300485|418.20630300485||405.83572871338|-464.74688866184|-464.74688866184|-464.74688866184|-464.74688866184|-464.74688866184|-464.74688866184|-464.74688866184|-464.74688866184|-464.74688866184|-464.74688866184|-464.74688866184|-474.4215409231|-476.90867475127|-476.90867475127|-476.90867475127||-476.90867475127|-476.90867475127|-476.90867475127|-476.90867475127|-476.90867475127|-481.98187100727|-487.26040646587|-488.83107311385
10380|946781|/equities/alkyl-amines-chemicals-ltd|MSCI_EEM_SMALLCAP|-2435.6188672588|-2475.5127035297|-2490.0058292029|-2490.0058292029|-2490.0058292029|-2490.0058292029|-2490.0058292029|-2490.0058292029|-2490.0058292029|-2492.5508833591||-2515.7511171438|-2542.7901817006|-2562.4001286474||-2619.8805818521|-2627.8839961117|2382.2441996929|2382.2441996929|2382.2441996929|2382.2441996929|2382.2441996929|2382.2441996929|2382.2441996929|2382.2441996929|2382.2441996929|2382.2441996929|2349.7547043029|2347.9773949719|2288.1887097996|2268.7955078925|2268.7955078925|2268.7955078925|2187.7493521885||2187.7493521885|2187.7493521885|2187.7493521885|2187.7493521885|2187.7493521885|2187.7493521885|2187.7493521885|2187.7493521885|2187.7493521885|2187.7493521885|2187.7493521885|2187.7493521885|2119.0964346148|-2235.0736107043|-2235.0736107043|-2235.0736107043|-2235.0736107043|-2235.0736107043|-2235.0736107043||-2235.0736107043|-2235.0736107043|-2235.0736107043|-2235.0736107043|-2236.4096162773|-2247.5078771354|-2256.8865192997|-2258.1933547775||-2258.7035895208|-2258.7035895208|-2268.4928392679|-2274.3983912412|-2274.3983912412|-2274.3983912412|-2274.3983912412|-2274.3983912412|-2275.7038060232|-2300.1274485772|-2300.1274485772|-2300.1274485772|-2300.1274485772|-2339.3832273687||-2360.4897594678|-2373.3664428115|-2395.4127874772|-2404.952664741|-2404.952664741|-2404.952664741|-2404.952664741|-2418.8349491421|-2418.8349491421|-2418.8349491421|-2422.0943879356|-2425.719205456|-2425.719205456|-2425.719205456|-2451.774228393||-2472.4102347812|-2486.8141877344|-2501.3017884549|-2518.9352960913|-2552.6530687907|2359.3840590773|2359.3840590773|2359.3840590773||2359.3840590773|2359.3840590773|2359.3840590773|2359.3840590773|2359.3840590773|2359.3840590773|2359.3840590773|2359.3840590773|2359.3840590773|2359.3840590773|2359.3840590773|2359.3840590773|2359.3840590773|2359.3840590773|2257.7626969348|-2445.3151413469|-2445.3151413469|-2451.7112681632|-2461.0764578983|-2466.3241301868|-2466.3241301868|-2466.3241301868|-2467.9395620489|-2467.9395620489||-2467.9395620489|-2479.1022667514|-2486.3775864295|-2488.3916948826|-2509.0629563365|-2544.3422360987|-2565.288614654|-2565.3984553013|-2578.9080375403|-2578.9080375403|-2578.9080375403|-2578.9080375403|-2578.9080375403|-2578.9080375403|-2581.8283750448|-2599.4787256357|-2620.7375651594|-2661.3388988968|-2667.1382147881|-2667.1382147881|-2667.1382147881|-2667.1382147881|-2682.920200676|-2696.0724668969|-2728.2249957709|-2779.038908604|2544.0080907414|2544.0080907414|2544.0080907414|2544.0080907414|2544.0080907414|2544.0080907414||2544.0080907414|2544.0080907414|2544.0080907414|2544.0080907414|2544.0080907414|2544.0080907414|2544.0080907414|2544.0080907414|2537.2950682717|2529.2774566698|2529.2774566698|2445.4194234265|2403.1319944632|2403.1319944632|2403.1319944632|2369.8835241327|2369.8835241327|2369.8835241327|2369.8835241327|2369.8835241327|2369.8835241327|2369.8835241327|2369.8835241327|2369.8835241327|2369.8835241327|2369.8835241327|2369.8835241327|2369.8835241327|2369.8835241327|2369.8835241327|2352.8195930767|2352.8195930767|2352.8195930767|2352.8195930767|2352.8195930767|2352.8195930767|2352.8195930767|2352.8195930767|2352.8195930767|2352.8195930767|2344.7661277241|2258.073475249||2253.1566176144|2253.1566176144|2253.1566176144|2253.1566176144|2253.1566176144|2253.1566176144|2253.1566176144|2253.1566176144|2214.1963177486|2212.2777800379||2212.2777800379|2203.9838289483|2131.7597014356|-2335.3638286413||-2335.3638286413|-2335.3638286413||-2335.3638286413|-2335.3638286413||-2335.3638286413|-2364.3737229044|-2416.30135607|-2459.9626612583|-2471.697376984|-2482.3387874692|-2482.9469863114|-2482.9469863114|-2482.9469863114|-2499.7854969432|-2548.2144084959|-2577.6550339625|-2610.8583086779|-2639.3953809529|-2641.1049805971|-2641.1049805971||-2641.1049805971|-2656.7944879898|-2668.2218582907|-2668.2218582907|-2668.2218582907|-2671.7020213646|-2684.3129062893|-2684.3129062893
10381|1112810|/equities/idreamsky-technology-holdings|MSCI_EEM_SMALLCAP|-1.7400508326259|-1.7400508326259|-1.7400508326259|-1.7400508326259|-1.7400508326259|-1.8272787180176|-1.8333688249105|-1.8333688249105|-1.8559653416733|-1.8721837617137|-1.9268708336329|-1.9659675810045|-1.9850926955631|-1.9850926955631|-1.9850926955631|-2.0412140577027|-2.1557934183753|-2.1958816072319|-2.2826462344962|-2.4123846045951|-2.5121615301233|-2.5121615301233|-2.5121615301233|-2.5121615301233|-2.5121615301233|-2.526290629822|-2.5853230407039|-2.6486921763199|-2.6496325647577||-2.6496325647577|-2.6496325647577|-2.6629249824136|||-2.6648429776586|-2.6648429776586|-2.6648429776586|-2.6648429776586|-2.698158876251|-2.7396367728306|-2.7396367728306|-2.7396367728306|-2.7396367728306|-2.7396367728306|-2.7396367728306|-2.7396367728306|-2.7561983108787|-2.7561983108787|-2.7561983108787|-2.7561983108787|-2.7561983108787|-2.7561983108787|-2.7561983108787|-2.7561983108787|-2.7561983108787|-2.7561983108787|-2.7561983108787|-2.7561983108787|-2.7561983108787|-2.7561983108787|-2.7561983108787|-2.7929981682332|-2.8366645015645|-2.8790717166185|-2.9282593023993|-2.9282593023993|-2.9282593023993|-2.9282593023993|-2.9282593023993|-2.9282593023993|-2.9282593023993|-2.9282593023993|-3.0158437503949|-3.0584000383896|-3.0584000383896|-3.0584000383896|-3.059888896576|-3.0876543888686||-3.1554852808923|-3.1554852808923|-3.1554852808923|-3.1554852808923|-3.1755392248333|-3.2417101920645|-3.3402030919964|-3.3402030919964|-3.3402030919964|-3.3402030919964|-3.3402030919964|-3.3402030919964|-3.3402030919964|-3.3680034450882||-3.3999424971908|-3.3999424971908|-3.4127139159673|-3.4431526231385|-3.4431526231385|-3.4431526231385|-3.4431526231385|-3.4500091684341|-3.4500091684341|-3.4500091684341|-3.4500091684341|-3.4500091684341|-3.4500091684341|-3.4500091684341|-3.4500091684341||-3.4500091684341|-3.4500091684341|-3.4500091684341|-3.4500091684341||-3.4500091684341|-3.4500091684341|-3.4500091684341|-3.4500091684341|-3.4722324888441|-3.4952253785806|-3.4952253785806|-3.5196948942297|-3.569661001006|-3.5977174299288|-3.5977174299288|-3.5977174299288|-3.6915647327812|3.1377717119176|3.1377717119176|3.1377717119176|3.1377717119176|3.1377717119176|3.1377717119176|3.1377717119176|3.1377717119176|3.0997464106832|3.0524960807467|-3.6253687734886|-3.6253687734886|-3.6253687734886|-3.6253687734886|-3.6253687734886|-3.6253687734886|-3.6253687734886|-3.6253687734886|-3.6253687734886|-3.6409652625503||-3.7234351044659|-3.7234351044659|-3.7234351044659|3.1853134581782|3.1853134581782|3.1853134581782|3.1853134581782|3.1853134581782|3.072820228513|3.072820228513|3.072820228513|3.072820228513|3.072820228513|3.072820228513|3.072820228513|3.072820228513||3.072820228513|3.072820228513|3.072820228513|3.072820228513|2.9798002443665|2.8748089635293|-3.3848115177845|-3.3848115177845|-3.3848115177845|-3.3848115177845|-3.3848115177845|-3.3848115177845|-3.3848115177845|-3.3848115177845|-3.3848115177845|-3.3848115177845|-3.3848115177845|-3.3848115177845||-3.3848115177845|-3.3920127652194|-3.4511253328351|-3.496451085883|-3.496451085883|-3.6155569333569|-3.6155569333569|-3.6711744090733|-3.7163049005598|-3.7581165657143|-3.7767962201547|-3.8193780473367|-3.8193780473367|-3.9404201167044|-3.9776890826686|-3.9838136641164|-3.9838136641164|-4.0865139137597||-4.0865139137597|-4.0865139137597|-4.136126585679|-4.1895852308326|3.5995928737108|3.5995928737108|3.5995928737108|3.5995928737108|3.5995928737108|3.5995928737108|3.5995928737108|3.5995928737108|3.5995928737108|3.5995928737108|||3.5995928737108||3.5995928737108|3.5995928737108|3.5751033328843|3.3984761224545|3.3984761224545|-4.0845335417011|-4.0845335417011|-4.0845335417011|-4.0845335417011|-4.0845335417011|-4.0845335417011|-4.0845335417011|-4.0845335417011|-4.0845335417011|-4.0845335417011|-4.0845335417011|-4.0845335417011|-4.0845335417011|-4.1265845143033|-4.1265845143033|-4.2617604162111|-4.2645626455871|-4.2645626455871|-4.2645626455871|-4.2645626455871|-4.2811806897684|-4.3552008050861|3.6925820188102|3.6925820188102
10382|1155902|/equities/ehang-holdings-ltd|MSCI_EEM_SMALLCAP|-12.169809323585|-12.169809323585|-12.169809323585|-12.169809323585|-12.169809323585|-12.488677005013|-12.585752518133|-12.767503084027|-13.820336833357|-14.329921775835|-14.329921775835|-14.371579865369|-14.521336801957|-14.521336801957|-14.521336801957|-14.911835202586|-15.607216375124|-15.607216375124|-16.409129055619||-17.092075280691|-17.092075280691|-17.092075280691|14.808614108789|14.808614108789|14.808614108789|14.808614108789|14.808614108789|14.808614108789||14.808614108789|14.808614108789|14.808614108789|14.808614108789||14.808614108789|14.808614108789|14.808614108789|14.808614108789|14.808614108789|14.808614108789|14.772509352849|14.772509352849|14.772509352849|14.772509352849|14.772509352849|14.772509352849|14.772509352849|14.772509352849|14.772509352849|14.772509352849|14.772509352849|14.772509352849|14.772509352849|14.319427667377|13.23591908958||-16.775066655317|-16.775066655317|-16.775066655317|-16.775066655317|-16.775066655317|-16.775066655317|-16.775066655317|-16.775066655317|-16.819240350899|-17.415823269085|-17.440758116692|-17.440758116692|-17.969528205827|-17.969528205827|-17.969528205827|-17.969528205827|-18.012253398846|-18.412504005377|-19.072233541444|-19.072233541444|-20.70414888377|-21.373762813555|-21.373762813555|-22.972514911213|17.609501869564|17.609501869564|17.609501869564|17.609501869564|17.609501869564|||||-19.327458760899|-19.327458760899|-19.327458760899|-19.327458760899|-19.327458760899|-19.327458760899|-19.327458760899|-19.327458760899|-19.327458760899|-19.327458760899|-19.327458760899|-19.327458760899|-19.327458760899|-19.327458760899|-19.327458760899|-19.327458760899|-19.327458760899|-19.327458760899|-19.801731848896|-20.451768798813|-20.451768798813|-20.898631858809|-21.780795611355|-21.780795611355||-21.780795611355|-21.780795611355|-21.780795611355|-21.780795611355|-21.780795611355|-21.780795611355|-22.266126828972|-22.266126828972|-22.266126828972|-22.266126828972|-22.266126828972|18.266454864673|18.266454864673|18.266454864673|18.266454864673|18.266454864673|18.266454864673|18.266454864673|18.266454864673|18.266454864673|18.266454864673|18.266454864673|18.266454864673|18.266454864673|17.239394374613|15.926160595951|15.162035634965|15.162035634965|15.162035634965|15.162035634965|15.162035634965|15.162035634965|15.162035634965|15.162035634965|14.984774907389|14.984774907389|14.984774907389|13.621971589502|13.38203154951|13.38203154951|13.38203154951|13.38203154951|13.004480005962||12.917755844044|12.328617045004|11.981924954078|11.75572715839|11.75572715839|11.75572715839|11.75572715839|11.75572715839|11.75572715839|11.75572715839||11.75572715839|11.75572715839|10.907719093784|10.654687623431|9.7581390020925|9.7581390020925|9.7581390020925|9.7581390020925|9.7581390020925|9.7581390020925|9.7581390020925|9.7581390020925|9.7581390020925|9.7581390020925||9.7581390020925|9.7581390020925|9.7581390020925|9.7581390020925|9.7045987576995|9.6356505546494|9.6356505546494|9.5460003386519|9.5357681005749|9.5357681005749|9.5357681005749|9.5357681005749|9.5357681005749|9.5357681005749|9.5357681005749|9.5357681005749|9.5357681005749|9.3795264657245|9.3795264657245|9.3795264657245|9.3795264657245|9.3795264657245|9.3795264657245|9.3795264657245|9.3795264657245|9.3795264657245|9.3795264657245|9.3795264657245|9.3795264657245|8.9690118194207|-11.488029703157|-11.488029703157|-11.488029703157|-11.488029703157|-11.488029703157||-11.488029703157|-11.488029703157|-11.488029703157|-11.488029703157|-11.488029703157|-11.488029703157|-11.488029703157|-11.488029703157|-11.488029703157|-11.488029703157|-11.488029703157|-11.488029703157|-11.488029703157|-11.488029703157|-11.73351201189|-11.73351201189|-11.795846982934|-12.772051965901|10.142398107899|10.142398107899|10.142398107899|10.142398107899|10.142398107899|10.142398107899|10.142398107899|10.142398107899|10.142398107899|10.142398107899|10.142398107899|10.142398107899|10.142398107899
10383|1153002|/equities/vivara-participacoes-sa|MSCI_EEM_SMALLCAP|-34.918716741526|-34.918716741526|-35.24857407248|-35.891747163799|-35.92027566065|32.658464186871|32.658464186871|32.658464186871|32.658464186871|32.658464186871|32.658464186871|32.658464186871|32.658464186871|32.658464186871|32.658464186871|32.658464186871|32.658464186871|32.658464186871|32.476623491843|32.476623491843|32.429102149519|32.429102149519|32.222892565764|31.731530464896|31.731530464896|31.731530464896|31.731530464896|31.731530464896|31.731530464896|||31.731530464896|31.228923891659|31.077136674055||30.986818594545|30.746747586748|30.746747586748|30.746747586748|30.494076098954|30.494076098954|30.494076098954|28.970640436317|28.632933580771|28.548259695255|27.863621773414|27.409024519051|27.260583129553|26.737869915066|26.663189659182|26.595765813262|26.466405374111|26.116560916438|25.667727851038|25.667727851038|25.667727851038|25.667727851038|25.667727851038|25.667727851038|25.667727851038|25.667727851038|25.667727851038||25.230253112719|24.8325041537|24.252226273717|-27.834843958697|-27.834843958697|-27.834843958697|-27.834843958697|-27.834843958697||-27.834843958697|-27.834843958697|-27.943715772453|-28.436629515372|-28.436629515372|-28.436629515372|-28.436629515372|-28.436629515372|-28.436629515372|-28.461183611344|-28.461183611344|-28.461183611344|-28.461183611344|-28.461183611344||-28.461183611344|-28.461183611344|-28.461183611344|-28.461183611344|-28.461183611344|-28.461183611344|-28.461183611344|-28.461183611344|-28.461183611344|-28.461183611344|-28.461183611344|-28.696316471576|-29.073684523369|-29.394649953606|-29.442943329018|-29.571165278127|-29.571165278127|-30.102405127078|-30.275655773395|-30.275655773395|-30.275655773395|-30.275655773395|-30.275655773395|-30.275655773395||-30.574618263502|-30.825778571693|-30.825778571693|-30.825778571693|-30.925309490195|27.849227775088|27.849227775088|27.849227775088|27.849227775088|27.849227775088|27.849227775088|27.849227775088|27.849227775088|27.849227775088|27.849227775088|27.849227775088|27.849227775088|27.849227775088|27.849227775088|27.849227775088|27.849227775088|27.849227775088|27.849227775088|27.849227775088|27.849227775088|27.849227775088|27.180007946094|27.180007946094|27.180007946094|27.180007946094|27.180007946094|27.180007946094|26.964674778761|26.964674778761|26.964674778761|26.964674778761|26.964674778761|26.964674778761|26.964674778761|26.964674778761|26.964674778761|26.964674778761|26.964674778761|26.964674778761|26.935193401776|26.902436740092|26.39104197521|26.321157063588|25.976286240799|25.63722937895|25.63722937895|25.63722937895|25.63722937895|25.63722937895|25.63722937895|25.63722937895|25.63722937895|25.63722937895|25.63722937895|25.63722937895|25.63722937895|25.63722937895|25.63722937895|25.496366748028||24.758184919548|24.171487455276|24.171487455276|24.171487455276|23.393875895504|22.597354240057|22.597354240057|22.597354240057|22.467059897976|22.144908981938|22.144908981938|22.144908981938|22.144908981938|22.144908981938|21.762676960251|20.885751889835|20.782903357653|20.782903357653|20.014893289306|-22.938600689592|-22.938600689592|-22.938600689592|-22.938600689592|-22.938600689592|-22.938600689592|-22.938600689592|-22.938600689592||-22.938600689592|-22.938600689592|-22.938600689592|-23.363445024161|-23.472215687381||-23.472215687381|-23.661905751346|20.088446616071|20.088446616071|20.088446616071|20.088446616071|20.088446616071|20.088446616071|20.088446616071||20.088446616071|20.088446616071|20.088446616071|20.088446616071|20.088446616071|20.088446616071|-23.012997930394|-23.012997930394|-23.012997930394|-23.012997930394|-23.012997930394|-23.012997930394|-23.012997930394|-23.012997930394|-23.012997930394|-23.012997930394|-23.012997930394|-23.012997930394|-23.012997930394|-23.012997930394|-23.012997930394|-23.012997930394|-23.012997930394|-23.012997930394|-23.012997930394|-23.413330838798|-23.66425725897|-24.155687578909|-24.155687578909|-24.24743065171|21.970457038911
10384|37900|/equities/neuca|MSCI_EEM_SMALLCAP|-910.95075882827|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551|852.25129235551||852.25129235551|840.27921372835|827.95581941772|||827.95581941772|818.78424379746|815.64915977496|807.05462197218|803.00513552464|793.6168172496|790.01868583289|784.46751337394|784.46751337394|782.1670280173|782.1670280173|782.1670280173|782.1670280173|782.1670280173|779.43460249049|779.43460249049|775.59400276722|758.32666974135|748.77869649019|748.77869649019|748.77869649019|743.92077387799|732.9675265311|726.7994154705|726.7994154705|720.44379496722|715.43754996358|709.87505551509|708.67084537896|708.67084537896|708.67084537896|708.67084537896|708.67084537896|708.67084537896|708.67084537896|708.67084537896|708.67084537896||708.67084537896|685.80093930996|680.63091812066|680.63091812066|680.63091812066|677.47879791184|670.86533101316|662.26588616346|662.26588616346|662.26588616346|660.29542907051|651.66158785612|649.37653903747|649.37653903747|649.37653903747|649.37653903747|-697.47378569565|-697.47378569565|-709.48530273752|-709.48530273752|-709.48530273752|-712.31700304169|-714.13000337965|-730.81111486628|-736.69273440281|-736.69273440281|-738.82526044757|-750.63917827508|-757.65464252786|-764.83849169763|-765.72036012053|-765.72036012053|-766.58450519024|-766.58450519024|-766.58450519024|-766.58450519024|-766.58450519024|-766.58450519024|-766.58450519024|-771.62901875339|-771.62901875339|-782.42113194821|-783.09399005952|-783.09399005952|-796.32665562168|742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267||742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267|742.45340975267|738.78156639186|736.86840710207|736.29823011341|729.58730530668|729.58730530668|729.58730530668|729.58730530668|729.58730530668|729.58730530668|729.58730530668|729.58730530668|729.58730530668|729.58730530668|729.58730530668|729.58730530668|729.58730530668|729.58730530668|729.58730530668|720.04145034076|711.54605593418|696.55117326019|691.80391760518|691.80391760518|691.67101956131|690.19002173479|689.90743722193|689.90743722193|689.90743722193|688.45270802437||683.72523113819|680.91692348688|678.18547054097|668.03941171219|660.3215685691|657.52396507678|655.77937076135|655.77937076135|655.77937076135|655.77937076135|655.77937076135|655.77937076135|654.22199189422|654.22199189422|654.22199189422|654.22199189422|654.22199189422|654.22199189422|654.22199189422|654.22199189422|647.46887988246|642.18764431385|631.93071590427|624.74583800312|624.74583800312||624.74583800312||619.99537555902|615.07610357316|615.07610357316|615.07610357316|615.07610357316|615.07610357316|615.07610357316|608.19567063684|607.17513118908|607.17513118908|607.17513118908|581.36125687676|-624.9234521479|-624.9234521479|||-624.9234521479|-624.9234521479|-624.9234521479|-624.9234521479|-624.9234521479|-624.9234521479|-624.9234521479|-624.9234521479|-624.9234521479|-624.9234521479|-624.9234521479|-624.9234521479|-624.9234521479|-624.9234521479|-624.9234521479|-624.9234521479|-624.9234521479|-624.9234521479|-624.9234521479|-624.9234521479|-624.9234521479|-624.9234521479|-624.9234521479|-624.9234521479|-624.9234521479|-624.9234521479|-624.9234521479|-624.9234521479|-625.52278042951|-625.52278042951|-629.32442028335
10385|8578|/equities/foxconn-intl-hldg|MSCI_EEM_SMALLCAP|-0.53268463735463|-0.53268463735463|-0.53268463735463|-0.53268463735463|-0.53268463735463|-0.55284930408166|-0.55284930408166|-0.55284930408166|-0.5639953678968|-0.5639953678968|-0.5639953678968|-0.5639953678968|-0.5639953678968|-0.5639953678968|-0.57499484123151|-0.59221648840287|-0.5935738844803|-0.61008211784131|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838||-0.61454426773838|-0.61454426773838|-0.61454426773838|||-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61454426773838|-0.61893804678709|-0.62167087982753|-0.62167087982753|-0.62167087982753|-0.62296764928609|-0.62440850424005|-0.64100943988377|-0.64612160331468|-0.6490240097759|-0.66502670123817|-0.66771539239203|-0.66771539239203|-0.66771539239203|-0.66771539239203|-0.66771539239203|-0.66771539239203|-0.66771539239203|-0.66771539239203|-0.66930087821849|-0.66930087821849|-0.66930087821849|-0.6803343397287|-0.69264941274111|-0.69264941274111|-0.69264941274111|-0.69264941274111|-0.69264941274111|-0.69264941274111|-0.69264941274111|-0.69264941274111|-0.70461046098543|-0.71970573164243|-0.71970573164243|-0.71970573164243|-0.72911746410549|-0.73513050441411||0.62094634565532|0.62094634565532|0.62094634565532|0.62094634565532|0.62094634565532|0.62094634565532|0.62094634565532|-0.70069027678441|-0.70069027678441|-0.70069027678441|-0.70069027678441|-0.70069027678441|-0.71298922252071|-0.71332134418369||-0.7203570285625|-0.72039668528975|-0.73044076858562|-0.735489742608|-0.74887748410428|-0.75349073044711|-0.75349073044711|-0.75943414626578|-0.7616449428256|-0.7616449428256|-0.7616449428256|-0.76413041546663|-0.76413041546663|-0.76413041546663|-0.76413041546663||-0.7733413791179|-0.7733413791179|-0.7733413791179|-0.7733413791179||-0.7733413791179|-0.78015225336701|-0.78015225336701|-0.78015225336701|-0.78015225336701|-0.7940580624756|-0.80339784295655|-0.81155315672134|-0.82283683656293|-0.8375964787121|-0.8427117168309|-0.8427117168309|0.77175042754267|0.77175042754267|0.77175042754267|0.77175042754267|0.77175042754267|0.77175042754267|0.77175042754267|0.77175042754267|0.77175042754267|0.77175042754267|0.77175042754267|0.77175042754267|0.77175042754267|0.77175042754267|0.77175042754267|0.77175042754267|0.77175042754267|0.77175042754267|0.77175042754267|0.77175042754267|0.77175042754267||0.77175042754267|0.76861160139082|0.76234624164897|0.76028613644491|0.76028613644491|0.76028613644491|0.76028613644491|-0.83470057466581|-0.83470057466581|-0.83470057466581|-0.83470057466581|-0.83470057466581|-0.83470057466581|-0.83470057466581|-0.83470057466581|-0.85411176989425||-0.85466341816311|-0.85466341816311|-0.85466341816311|-0.85466341816311|-0.85466341816311|-0.85466341816311|-0.85466341816311|-0.85466341816311|-0.85466341816311|-0.85466341816311|-0.85466341816311|-0.85466341816311|-0.85466341816311|-0.85466341816311|-0.85466341816311|-0.87240382193333|-0.88044870295796|-0.88272078609768||-0.88524529311726|0.79675524283105|0.79675524283105|0.79675524283105|0.79675524283105|0.79675524283105|0.79675524283105|0.79675524283105|0.79675524283105|-0.8758407544463|-0.8758407544463|-0.8758407544463|-0.8758407544463|-0.8758407544463|-0.8758407544463|-0.8758407544463|-0.87760084330695|-0.88914383005073||-0.88914383005073|-0.88914383005073|-0.89851090950938|-0.89851090950938|-0.90662945944106|-0.90662945944106|-0.90662945944106|-0.90662945944106|-0.90662945944106|-0.90662945944106|-0.90662945944106|-0.90662945944106|-0.90662945944106|-0.90662945944106|||-0.90662945944106||-0.90662945944106|-0.90662945944106|-0.90662945944106|-0.90662945944106|-0.90662945944106|-0.90662945944106|-0.90662945944106|-0.90662945944106|-0.90662945944106|-0.90662945944106|-0.90662945944106|-0.90662945944106|-0.90662945944106|-0.90662945944106|-0.90662945944106|-0.92069939593514|-0.92617212266637|-0.92617212266637|-0.93352456259411|-0.9372495000857|-0.960708792766|-0.960708792766|-0.960708792766|-0.960708792766|-0.960708792766|-0.960708792766|0.85391643025426|0.85391643025426|0.85391643025426
10386|18246|/equities/jubilant-life-sciences|MSCI_EEM_SMALLCAP|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469||523.94628745469|523.94628745469|523.94628745469||523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|523.94628745469|516.67646780448|514.99326907746|510.56199955004|501.04666481037|469.48042627052|469.48042627052|466.6865983084|455.97677793272||453.46516250308|453.46516250308|453.46516250308|453.46516250308|447.05018598432|426.90575304953|425.26325873736|425.26325873736|425.26325873736|425.26325873736|425.26325873736|411.12028036519|409.84479502008|409.84479502008|409.21644569288|391.56272523547|381.87370206272|381.87370206272|381.87370206272||381.87370206272|381.87370206272|381.87370206272|381.87370206272|379.56799042397|371.67833490033|367.42036702521|366.48439013379||366.48439013379|351.92988233453|343.89986281798|342.38596953734|340.47050814479|335.51723941001|326.95248077349|317.43886277892|312.95212072636|312.95212072636|312.95212072636|293.63014533018|-392.01927347211|-405.85196442105||-428.21330668637|-442.42311379323|-446.50067114179|-452.92746193441|-452.92746193441|-452.92746193441|-454.71940859195|-455.94378427263|-460.58197438712|418.17971767486|418.17971767486|418.17971767486|418.17971767486|418.17971767486|418.17971767486||418.17971767486|418.17971767486|418.17971767486|418.17971767486|418.17971767486|418.17971767486|418.17971767486|418.17971767486||418.17971767486|418.17971767486|418.17971767486|418.17971767486|418.17971767486|418.17971767486|418.17971767486|418.17971767486|418.17971767486|418.17971767486|418.17971767486|418.17971767486|407.68580080735|406.48978240476|403.17475348033|400.12407411357|400.12407411357|400.12407411357|397.7628448674|390.73383217523|390.73383217523|390.73383217523|390.73383217523|390.73383217523||390.73383217523|390.73383217523|373.64871937114|-407.00988825493|-407.00988825493|-407.00988825493|-407.00988825493|-407.00988825493|-407.00988825493|-407.00988825493|-407.00988825493|-407.00988825493|-407.00988825493|-408.66931214523|-411.76036649492|-415.66679944848|-415.66679944848|373.73144301651|373.73144301651|373.73144301651|373.73144301651|373.73144301651|373.73144301651|373.73144301651|373.73144301651|373.73144301651|373.73144301651|373.73144301651|373.73144301651|373.73144301651|373.73144301651|373.73144301651||373.73144301651|373.73144301651|373.73144301651|373.73144301651|373.73144301651|373.73144301651|373.73144301651|373.0210291465|361.84559404407|351.58955978855|341.23284726125|335.28716170913|335.28716170913|329.65238494483|328.57672628909|328.57672628909|328.57672628909|328.57672628909|328.57672628909|328.57672628909|328.57672628909|328.57672628909|328.57672628909|325.98525041507|320.46417526588|319.90741289308|315.89435511883|315.11005587336|315.11005587336|315.11005587336|315.11005587336|315.11005587336|315.11005587336|315.11005587336|315.11005587336|304.99728430374|292.46087856937|287.65926366153|287.65926366153|287.65926366153|285.11863714129|284.38460801343||279.25510441705|279.15660868938|279.15660868938|279.15660868938|279.15660868938|279.15660868938|279.15660868938|279.15660868938|276.20456283683|-314.45010500811||-314.45010500811|-314.45010500811|-314.45010500811|-314.45010500811||-314.45010500811|-314.45010500811||-314.45010500811|-314.45010500811||-314.45010500811|-315.4417908022|-315.7155474944|-315.7155474944|-315.7155474944|-315.7155474944|-315.7155474944|-315.7155474944|-315.7155474944|-315.7155474944|-324.40060629261|-327.63676171184|-328.92199964787|-328.92199964787|-328.92199964787|-328.92199964787||-328.92199964787|-329.81332344772|-330.32592545352|-333.78715092166|-335.2023760105|-340.57486155573|-342.09747718248|-342.09747718248
10387|103648|/equities/hannstar-board|MSCI_EEM_SMALLCAP|||||54.849700690573|54.188900744927|54.188900744927|54.188900744927|54.188900744927|54.188900744927|52.815445356912|-56.89318636504|-56.89318636504|-56.89318636504|-56.89318636504|-56.89318636504|-56.89318636504|-57.065126479111|-57.065126479111|-57.065126479111|-57.065126479111|-57.666804698266|-57.946449919053|-58.662724251557|-59.036359304641|-59.353582318887|-59.353582318887|-59.353582318887|-59.353582318887||-59.353582318887|-59.353582318887|-59.359537054284|-59.405041298583|-59.966711028102|-60.868567554689|-61.376184561227|-62.617984456458|-63.264426198975|-66.971585131769|58.170459693136|57.644897573587|57.644897573587|57.644897573587|57.644897573587|57.644897573587|57.572109771433|57.446788762083|56.771960050076|56.771960050076|54.496622277862|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-56.858278039286|-57.48141834823|-57.490465721463|-58.78576217975|-58.78576217975|-59.789733847929|-60.894148253681|-61.293498992127|||56.07036367584|56.07036367584|56.07036367584|56.07036367584|56.07036367584||56.07036367584|56.07036367584|56.07036367584|56.07036367584|56.07036367584|56.07036367584|56.07036367584|56.07036367584|55.311513118487|54.840571064133|54.600634939559|54.014365448359|54.014365448359|54.014365448359|54.014365448359|54.014365448359|53.054851388273|51.366503026019|50.027151128858|50.027151128858|50.027151128858|50.027151128858|50.027151128858|50.027151128858|50.027151128858|50.027151128858|50.027151128858|49.735723730822|49.500805374538|48.645339008343|48.194820823683|47.249799346939|-52.264491183052|-52.264491183052|-52.264491183052|-52.264491183052|-52.264491183052|-52.264491183052|-52.264491183052|-52.264491183052||-52.264491183052|-52.264491183052|-52.264491183052|-52.264491183052|-52.264491183052|-52.264491183052|-52.264491183052|-52.264491183052|-52.264491183052|-53.166100509177|-54.434556757091|48.65857158929|48.65857158929|45.545635819765|45.396768515093|45.396768515093|45.396768515093|45.396768515093|45.396768515093|45.396768515093|45.396768515093|45.396768515093|45.396768515093|44.506197214106|44.506197214106|44.351329008715|42.944074631578|42.944074631578|||42.944074631578|41.757304298487|41.270389155457|41.270389155457|41.270389155457|41.270389155457|41.270389155457|41.270389155457|41.270389155457|40.911591305053|40.911591305053|40.473989448852|40.151655367024|39.876838872838|39.724267533541|39.586320486442|39.586320486442|39.586320486442|39.586320486442|39.586320486442|38.765356265588|38.611505944512|38.104453889288|37.663280319017|37.503644756522|37.420715548425|36.835854072405|36.835854072405|36.835854072405|36.835854072405|36.835854072405|36.835854072405|36.835854072405|36.835854072405|36.835854072405|36.835854072405|36.835854072405||36.835854072405|36.835854072405|36.835854072405|36.835854072405|36.835854072405|36.835854072405|36.835854072405|36.835854072405|36.835854072405|36.835854072405|36.835854072405|36.835854072405|36.835854072405|36.403725221237|36.0763617384|35.104291159529|34.205544382638||||34.205544382638|34.205544382638|34.205544382638|34.205544382638|34.205544382638|34.028382308292|33.664869104279|-35.077930688615|-35.077930688615|-35.077930688615|-35.077930688615|-35.077930688615|-35.511332982552|-35.511332982552|34.133424262435|34.133424262435|34.133424262435|34.084782352456|34.084782352456|34.038644939008|33.6234954787|33.460033793508|33.460033793508|||33.460033793508|33.460033793508
10388|43898|/equities/asiana-airline|MSCI_EEM_SMALLCAP||11799.125554993|11704.028394436|11549.698297757|11549.698297757|11549.698297757|11549.698297757|11549.698297757|11549.698297757|11549.698297757|11549.698297757|11549.698297757|11549.698297757|11549.698297757|11549.698297757|11549.698297757|11549.698297757|11549.698297757|11549.698297757|11549.698297757|10880.429763727|10880.429763727|10880.429763727|10697.144181919|10564.466822007|10564.466822007|10564.466822007|10564.466822007|10453.852024452|||10361.820335325|10361.820335325|10361.820335325||10229.244817028|10217.647922257|10217.647922257|10191.821250201|10191.821250201|10191.821250201|10191.821250201|10156.468055779|9998.783341261|9998.783341261|9998.783341261|9779.2037125122|9698.9743657626|9698.9743657626|9698.9743657626|9698.9743657626|9698.9743657626|9698.9743657626|9698.9743657626|9698.9743657626|9698.9743657626|9607.8411313025|9607.8411313025|9607.8411313025|9607.8411313025|9607.8411313025|9607.8411313025|9607.8411313025|9607.8411313025|9607.8411313025|9607.8411313025|9607.8411313025|9607.8411313025|9607.8411313025|9607.8411313025|9607.8411313025|9607.8411313025|9607.8411313025|9607.8411313025|9607.8411313025|-10036.933956253|-10036.933956253|-10036.933956253|-10036.933956253|-10123.259951392|-10292.511057102|-10439.456730114|-10507.231454203|-10507.231454203|-10507.231454203|-10581.368282447|-10616.341951231|-10616.341951231|-10616.341951231||-10640.792532384|-10640.792532384|-10710.325035982|||||-10829.25003998|-10937.500044422|-11040.555604913|-11092.284005459|-11255.488372305|-11255.488372305|-11255.488372305|-11255.488372305|-11255.488372305|-11255.488372305|-11255.488372305|-11357.146138648|-11357.146138648|-11432.384598497|-11478.205109442|-11620.22789938|-11633.306048617|-11633.306048617|-11743.958084712|-11743.958084712|-11752.950157613|-11752.950157613|-11752.950157613|-11752.950157613|-11752.950157613|-11752.950157613|-11833.833508459|10865.849438679|10865.849438679|10865.849438679|10865.849438679||10865.849438679|10865.849438679|10829.832709643|-11609.635372298|-11609.635372298|-11609.635372298|-11609.635372298|-11609.635372298|-11609.635372298|-11609.635372298|-11609.635372298|-11609.635372298|-11609.635372298|-11609.635372298|-11835.150413664|-12159.611570738|-12390.322926837|-12390.322926837|-12433.136585374|-12475.176250096|-12475.176250096|-12475.176250096|-12475.176250096|-12475.176250096|-12475.176250096|-12475.176250096|-12566.306944551|-12794.785493945|-12968.605734106|-12968.605734106|-12968.605734106|-12968.605734106|-12968.605734106|-12968.605734106|-12968.605734106|-13097.339704563|-13283.710782847|12420.437883611|12420.437883611|12420.437883611|12419.375426235|12275.041736947|12275.041736947|12275.041736947|12115.046374386|-12628.251809464|-12628.251809464|-12628.251809464|-12628.251809464||-12628.251809464|-12628.251809464|-12628.251809464|-12628.251809464|-12628.251809464|-12628.251809464|-12779.724232738|-12943.58248082|-13146.202756466|-13335.06513144|-13335.06513144|-13351.183479378|-13373.537199309|-13415.041332565|-13520.332218086|-13520.332218086|-13520.332218086|-13520.332218086|-13520.332218086|-13520.332218086|-13520.332218086||-13520.332218086|-13520.332218086|-13520.332218086||-13520.332218086|-13567.591353429|-13650.657059366|-13779.618954851|-13834.181789447|13046.340317036|13046.340317036|13046.340317036|13046.340317036|13046.340317036|13046.340317036|13046.340317036|13046.340317036|13046.340317036|13046.340317036|13046.340317036|13046.340317036|13046.340317036|13046.340317036|13046.340317036|13046.340317036|13046.340317036|12773.711463374|-13830.972355856|-13830.972355856|-13830.972355856|-13830.972355856|-13830.972355856|-13830.972355856|-13830.972355856|-13830.972355856|-13830.972355856|-13988.858173174|-14063.731303526|-14193.590337252|-14510.100374724|-14642.333749693|-14748.14861077|-14994.609567523|-15023.672572817|-15023.672572817|-15023.672572817||-15023.672572817|-15023.672572817|-15071.632805947|-15071.632805947
10389|1137427|/equities/aptabio-therapeutics-inc|MSCI_EEM_SMALLCAP||-7723.9813330264|-7723.9813330264|-7723.9813330264|-7723.9813330264|-7723.9813330264|-7723.9813330264|-7884.9792589182|-8032.7547321314|-8090.2830357015|-8187.3864638291|-8187.3864638291|-8414.873848699|-8551.5264985544|-8663.9183317271|-8772.6870352523|-8787.9855947248|-8918.8728830276|-9128.1920922529|-9236.3245469476|8063.2971404549|8063.2971404549|8063.2971404549|8063.2971404549|8063.2971404549|8063.2971404549|8063.2971404549|8063.2971404549|8063.2971404549|||7961.2310375987|7961.2310375987|7870.8122639986||7620.7717865173|7620.7717865173|7620.7717865173|7620.7717865173|7620.7717865173|7620.7717865173|7380.640079247|-8417.5656956576|-8588.4063285085|-8630.4133356449|-8630.4133356449|-8630.4133356449|-8630.4133356449|-8630.4133356449|-8630.4133356449|-8787.533210957|-8787.533210957|-8787.533210957|-8787.533210957|-8787.533210957|-8787.533210957|-8787.533210957|-8787.533210957|-8787.533210957|-8787.533210957|-8787.533210957|-8787.533210957|-8787.533210957|-8787.533210957|-8823.9257899523|-8847.1397666136|-9043.707931441|-9043.707931441|-9043.707931441|-9043.707931441|-9043.707931441|-9043.707931441|-9043.707931441|-9117.4532571566|-9134.9480635074|-9213.2756261193|-9329.7506956881|-9593.2724638125|-9593.2724638125|-9697.5249597917|-9933.3610664352|-10257.62340715|-10314.081397841|-10314.081397841|-10314.081397841|-10314.081397841|-10314.081397841|-10314.081397841|-10342.210422279||-10342.210422279|-10342.210422279|-10423.01158031|||||-10521.679533678|-10750.199481864|-10923.554979849|-10997.838866499|9767.5188647095|9767.5188647095|9767.5188647095|9767.5188647095|9767.5188647095|9767.5188647095|9767.5188647095|9767.5188647095|9767.5188647095|9767.5188647095|9767.5188647095|9767.5188647095|9767.5188647095|9767.5188647095|9767.5188647095|9767.5188647095|9767.5188647095|9767.5188647095|9767.5188647095|9767.5188647095|9767.5188647095|9767.5188647095|9767.5188647095|9767.5188647095|9767.5188647095|9767.5188647095|9412.7987385661|9269.7763761845|9167.254785413|9167.254785413|9094.7275393477|9094.2211540844|9094.2211540844|9094.2211540844|9094.2211540844|9094.2211540844|9094.2211540844|8720.2457267604|8464.1619186227|8350.8236833145|8350.8236833145|8350.8236833145|8350.8236833145|8177.0263147939|-9667.6656424428|-9667.6656424428|-9667.6656424428|-9667.6656424428|-9667.6656424428|-9747.1466789325|-9747.1466789325|-9747.1466789325|-9747.1466789325|-9747.1466789325|-10023.496309925|-10061.80267223|-10061.80267223|-10061.80267223|-10061.80267223|-10061.80267223|-10419.780746922|-10738.645274358|-10902.939193731|-11017.710215256|-11140.789128063|-11210.876808959|-11431.020751801|-11431.020751801|-11535.578613112|-11775.087347902|10216.788614974|10216.788614974|10216.788614974|10216.788614974|10216.788614974|10216.788614974|10216.788614974||10216.788614974|10154.209572194|10061.89952466|-11324.084138581|-11324.084138581||-11324.084138581|-11324.084138581|-11324.084138581|-11324.084138581|-11324.084138581|-11324.084138581|-11442.87126509|-11449.856961211|-11630.952179123|-11703.280199026|-11900.191523779|-11900.191523779|-11900.191523779|-11900.191523779|-11900.191523779||-11900.191523779|-11900.191523779|-11900.191523779|-11900.191523779|-12227.458671332|-12227.458671332|-12389.398523702|-12503.220581891|-12733.022868768|10774.567376684|10774.567376684|10774.567376684|10774.567376684|10774.567376684|10774.567376684|10121.211652252|10121.211652252|10121.211652252|10121.211652252|10121.211652252|10121.211652252|9699.1240580575|9448.5105585818|9448.5105585818|9448.5105585818|9448.5105585818|9448.5105585818|9448.5105585818|9448.5105585818|9448.5105585818|9448.5105585818|9448.5105585818|-11007.075550263|-11007.075550263|-11007.075550263|-11007.075550263|-11007.075550263|-11007.075550263|-11007.075550263|-11007.075550263|-11007.075550263|-11007.075550263|-11007.075550263|-11007.075550263|-11007.075550263|-11007.075550263|-11077.861722514|-11146.026748817|-11146.026748817|-11146.026748817|-11146.026748817
10390|18353|/equities/rajesh-exports|MSCI_EEM_SMALLCAP|-374.21183808199|-374.21183808199|-375.76954915631|-375.76954915631|-379.15968334265|-379.15968334265|-379.15968334265|-379.15968334265|-379.15968334265|-379.15968334265||-381.88299234253|-382.59012738672|-382.59012738672||-382.59012738672|-382.59012738672|-386.30293084744|-393.64491739939|-397.81380050128|-398.80701751118|-400.44111971729|-401.23274034725|-401.23274034725|-401.23274034725|-401.23274034725|-401.23274034725|-401.23274034725|-401.23274034725|-401.23274034725|-401.23274034725|-401.85018049563|-401.85018049563|-401.85018049563||-401.85018049563|-401.85018049563|349.16953119421|349.16953119421|346.00226332506|-384.71200845467|-384.71200845467|-387.48556494963|-391.24066322959|-391.24066322959|-391.24066322959|-391.24066322959|-391.24066322959|-391.24066322959|-391.24066322959|-391.24066322959|-391.24066322959|-391.24066322959|-398.18963123601||-402.63133282476|-402.63133282476|-406.58848431547|-406.58848431547|-406.58848431547|-426.36220649038|-443.15245504682|-453.29717837776||-468.27735848444|-468.27735848444|-470.04985157667|-476.26093839737|-477.11493019629|-478.73881132922|-479.87050117392|-479.87050117392|-479.87050117392|-479.87050117392|-479.87050117392|-479.87050117392|-479.87050117392|-479.87050117392||-488.57557110145|-496.87285406671|-500.24206821214|-501.71857793572|-501.71857793572|-501.71857793572|-501.71857793572|-506.6845351087|-507.82724156501|-511.07471556268|-518.80246071906|-528.15772417634|-528.15772417634|-528.15772417634|-528.15772417634||-532.09191575149|-535.89657916073|-539.57463723836|-539.57463723836|-539.57463723836|-539.57463723836|-539.57463723836|-539.57463723836||-539.57463723836|-539.57463723836|-539.57463723836|-539.57463723836|-539.57463723836|-539.57463723836|-539.57463723836|-539.57463723836|-539.57463723836|-539.57463723836|-539.57463723836|-539.57463723836|-539.57463723836|-539.57463723836|-547.81626766719|-555.82363074132|-556.00210698458|-556.00210698458|-556.00210698458|-556.00210698458|-556.00210698458|-556.00210698458|-556.00210698458|-556.00210698458||-556.00210698458|-556.00210698458|-556.00210698458|-556.00210698458|-556.00210698458|-556.00210698458|-556.08954528683|-556.08954528683|-556.08954528683|-556.08954528683|-556.08954528683|-556.08954528683|-559.23562011579|-564.55901590828|-568.44386834802|-568.44386834802|-568.44386834802|-578.39318434069|-578.85394247458|-578.85394247458|-585.96824771481|-587.63973121198|-594.68027453458|-600.31019633537|-600.31019633537|-603.13354538023|-606.17061072521|-613.82012167168|-614.70573075824|-619.31746030972|-634.53699519514|-634.53699519514||-639.3077412433|-645.12248959216|-657.8305202554|-662.27843815288|547.13943009827|547.13943009827|547.13943009827|547.13943009827|547.13943009827|542.85108316733|542.85108316733|542.85108316733|542.85108316733|542.85108316733|542.85108316733|542.85108316733|542.85108316733|542.85108316733|542.85108316733|542.85108316733|542.85108316733|542.85108316733|542.85108316733|542.85108316733|542.85108316733|542.85108316733|542.85108316733|542.85108316733|542.85108316733|542.85108316733|542.85108316733|542.85108316733|542.85108316733|542.85108316733|538.99563236583|-608.83848541373|-608.83848541373|-608.83848541373|-608.83848541373|-608.83848541373|-608.83848541373|-608.83848541373||-608.83848541373|-608.83848541373|-608.83848541373|-608.83848541373|-622.22886793474|-628.64951218915|-628.64951218915|-633.11614703417|-642.42348585394|-656.70665094883||-667.45183438758|-680.23536543824|-682.00743505501|-682.00743505501||-682.00743505501|-682.00743505501||-682.00743505501|-682.32490979918||-682.32490979918|-682.94712471176|-684.71007220832|-684.71007220832|-684.71007220832|-684.71007220832|-684.71007220832|-684.71007220832|-684.71007220832|-684.71007220832|-699.09730516636|-709.56366630355|-717.85685619557|-724.90206108319|-735.95229551778|-741.74423962153||-752.56581095101|-756.73143830168|-765.35437589076|-790.47431739598|-791.23257895343|-821.57232147712|-830.569235235|-838.63248359444
10391|13799|/equities/enea-sa|MSCI_EEM_SMALLCAP|8.7890333304266|8.7890333304266|8.7890333304266|8.7890333304266|8.7890333304266|8.7890333304266|8.7078155024692|8.4609056560909|8.3554510638356|8.1519763201401|8.1519763201401|8.1166400081499|-9.0483895172557|-9.0483895172557|-9.0483895172557|-9.0483895172557|-9.0483895172557|-9.0483895172557|-9.2087661811468|-9.3302956233154|8.5317392554224|8.5317392554224|8.5317392554224|8.5317392554224|8.5317392554224|8.5317392554224|8.5317392554224|8.5317392554224|8.5317392554224||8.5317392554224|8.5317392554224|8.5317392554224|||8.5317392554224|8.5317392554224|8.5317392554224|8.5317392554224|8.5317392554224|8.5317392554224|8.5317392554224|8.5317392554224|8.5317392554224|8.5317392554224|8.5317392554224|8.376054718653|8.376054718653|8.376054718653|8.2478386589329|7.9103763046575|7.7487515810145|7.6682114634265|7.6682114634265|7.2391243547587|6.7590270142189|-7.6797439235053|-7.6797439235053|-7.6797439235053|-7.6797439235053|-7.6797439235053|-7.6797439235053|-7.6797439235053|-7.6797439235053|-7.6797439235053|6.916114354625|6.916114354625|6.916114354625|6.916114354625|6.916114354625|6.7184601365357|6.5910669497681||6.5590247375103|6.5590247375103|6.5590247375103|6.5590247375103|6.5590247375103|6.5590247375103|6.5590247375103|6.5590247375103|6.5590247375103|6.5590247375103|6.4894722283254|6.4116320684086|6.4116320684086|6.3545914838193|6.3423238539561|-7.220588036542|-7.220588036542|-7.3273200946438|-7.4559109958661|-7.5226788556855|-7.6701985770112|-7.8791096931967|-7.8879746073892|-7.8879746073892|-7.9284872530923|-7.9284872530923|-8.0127634471242|-8.1729853700951|-8.1729853700951|-8.1729853700951|-8.1729853700951|-8.2743862614882|-8.2743862614882|-8.2743862614882|-8.2743862614882|-8.2743862614882|-8.2743862614882|-8.2743862614882|-8.2743862614882|-8.5809849087676|-8.9049831832206|-9.0599817131135|-9.3961381346736|8.4508483253905|8.4508483253905|8.4508483253905|8.4508483253905|8.4508483253905|8.4508483253905|8.4508483253905|8.3153869667526|8.3112300701671|8.3112300701671|8.3112300701671|8.3112300701671||8.3112300701671|8.3112300701671|8.3112300701671|8.2162917648604|8.2162917648604|8.2162917648604|8.2162917648604|8.2162917648604|8.2162917648604|8.2162917648604|8.2162917648604|8.2162917648604|8.2162917648604|8.2162917648604|8.2162917648604|8.1875462040692|8.105613182772|8.105613182772|8.0084594077411|7.9760660933722|7.7067397752591|-6.8772805017908|-6.8772805017908|-6.8772805017908|-6.8772805017908|-6.8772805017908|-6.8772805017908|-6.8772805017908|-6.8772805017908|-6.8772805017908|-6.8772805017908|-6.8772805017908|-6.8772805017908|-6.8772805017908|-6.8772805017908|-6.9597560611786|-7.011728609759|-7.011728609759|-7.011728609759|-7.011728609759|-7.011728609759|-7.011728609759|-7.011728609759|-7.011728609759|-7.0246985898619|-7.1557762342697|-7.2025861410552||-7.2025861410552|-7.2025861410552|-7.2025861410552|-7.2025861410552|-7.2025861410552|-7.3200953435295|-7.6056618371929|6.7990535376884|6.7990535376884|6.7990535376884|6.7990535376884|6.7990535376884|6.7990535376884|6.7990535376884|6.7990535376884|6.7990535376884|6.7990535376884|6.6722817021849|6.4175351812047|6.3811504789637|6.34738918901|6.3196778546936|6.3196778546936|6.3196778546936|6.3196778546936||6.3196778546936||6.3196778546936|6.3196778546936|6.3196778546936|6.3196778546936|6.3196778546936|6.3196778546936|6.2624200197466|6.0982442533978|6.0113825175506|5.9765363637322|-6.6018390614743|-6.6018390614743|-6.6018390614743|-6.6018390614743|||-6.6018390614743|-6.6018390614743|-6.6018390614743|-6.6018390614743|-6.6018390614743|-6.6018390614743|-6.6018390614743|-6.7731542012156|-6.7880411654057|6.1609779392526|6.1609779392526|6.1609779392526|6.1609779392526|6.1609779392526|6.1609779392526|6.1609779392526|6.1609779392526|6.1609779392526|6.1609779392526|6.1609779392526|6.1609779392526|6.1609779392526|6.1609779392526|6.1609779392526|6.1609779392526|6.1609779392526|6.1609779392526|6.1609779392526|6.1609779392526|6.1609779392526|6.1609779392526
10392|103649|/equities/sonix-tech|MSCI_EEM_SMALLCAP|||||-55.29112824057|-55.91791988583|-56.280138644059|-56.280138644059|-56.280138644059|-56.280138644059|-56.280138644059|-56.280138644059|-56.280138644059|-56.280138644059|-56.280138644059|-56.280138644059|-56.280138644059|-56.611266092547|-57.529184716817|53.910715688165|53.910715688165|53.910715688165|53.910715688165|53.910715688165|53.910715688165|53.910715688165|53.910715688165|53.910715688165|53.910715688165||53.910715688165|53.910715688165|53.225347666332|53.225347666332|53.225347666332|53.225347666332|53.225347666332|53.225347666332|53.225347666332|53.225347666332|53.225347666332|53.039275227199|52.840225592085|52.840225592085|52.840225592085|52.776787801179|52.776787801179|52.776787801179|52.776787801179|52.776787801179|52.776787801179|52.776787801179|52.776787801179|52.557180026463|52.557180026463|52.557180026463|52.557180026463|52.269089172605|50.237878214787|48.792086905319|47.337636210897|47.337636210897|47.337636210897|46.751030000689|46.751030000689|46.751030000689|46.751030000689|46.751030000689|46.587254666225|46.27625970145|46.27625970145|46.27625970145|46.27625970145|46.27625970145|45.749912244574|45.749912244574|45.749912244574|45.547123571785|45.502358591723|44.925388483079|44.925388483079|44.925388483079|44.925388483079|44.925388483079|44.369875753226|44.292083994046|44.292083994046|44.292083994046|||44.292083994046|44.046758297963|44.003713453605|44.003713453605|43.930203824369||43.930203824369|-46.536786532294|-46.536786532294|44.546019506145|44.546019506145|44.546019506145|44.546019506145|44.546019506145|44.546019506145|44.546019506145|44.546019506145|43.865020274772|43.806187211705|43.806187211705|43.806187211705|43.806187211705|43.806187211705|43.295764034802|42.739738113146|42.326837400651|42.326837400651|42.326837400651|-44.909796011033|-44.909796011033|-44.909796011033|-44.909796011033|-44.909796011033|-44.909796011033|-44.909796011033|-44.909796011033|-44.909796011033|-44.909796011033|-45.70532868922|-46.514255667398|-46.738061428809|-47.200624148872|-47.886803592606|-48.2700867689|-48.2700867689|-48.2700867689||-48.2700867689|-48.2700867689|-48.2700867689|-48.2700867689|-48.2700867689|-48.2700867689|-48.2700867689|-49.183428768355|-50.131586079287|-50.776763285186|-51.351309883617|-51.351309883617|-51.351309883617|-51.351309883617|-51.362566537352|-51.425073167452|-51.622302714066|-51.716264426971|-51.716264426971|-51.716264426971|-51.716264426971|-51.716264426971|-51.716264426971|-51.716264426971|-51.716264426971|-51.716264426971|-51.948625869514|50.082501499243|||50.082501499243|50.082501499243|50.082501499243|50.082501499243|50.082501499243|49.975001538669|49.60555904538|49.522624736287|49.522624736287|49.522624736287|49.522624736287|49.275138595874|49.272375454699|48.994909221492|48.994909221492|48.761010627572|48.714551441266|48.714551441266|48.714551441266|48.714551441266|48.714551441266|-51.332675874152|-51.332675874152|-51.332675874152|-51.332675874152|-51.332675874152|-51.332675874152|-51.332675874152|-51.514085491408|-52.052035953|-52.052035953|-52.052035953|-52.052035953|-52.052035953|-52.052035953|-52.052035953|-52.052035953||-52.052035953|-52.052035953|-52.052035953|-52.741150168793|-53.201277499085|-54.518086491564|-55.392319849839|52.870434768584|52.870434768584|52.870434768584|52.870434768584|52.870434768584|52.870434768584|52.870434768584|52.870434768584|52.870434768584|52.870434768584||||52.870434768584|52.870434768584|52.870434768584|52.870434768584|52.870434768584|52.870434768584|52.870434768584|52.870434768584|52.870434768584|52.870434768584|52.870434768584|52.870434768584|52.870434768584|52.870434768584|52.870434768584|52.870434768584|52.870434768584|52.823995552419|52.823995552419|52.787772878407|52.7821605918|52.7821605918|52.7821605918|||52.7821605918|52.7821605918
10393|41377|/equities/steinhoff-international-hld-(j)|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-4.6727139010443|-5.6919043344937|-5.7132270383263|-5.7369189314737|-5.763243257193|-5.7924925079922|-5.8249916755469|-5.8611018617188|-5.9012242907986|-5.945804767554|-5.9953386306156||-6.0503762562396|-6.1115291735995|-6.179476859555|-6.2549742883945|-6.3388603204383|-6.4320670227092|-6.5356300252324|-7.3173666947027|-7.4081852163363|-7.5090946848182|-7.6212163164646|-7.7457959071829|-7.8755773761083|-7.8755773761083|-7.8755773761083|-8.528419306787|-8.8649103408744|-8.8766351788971|-8.8766351788971|-8.8766351788971|-8.8766351788971|-9.6962613098857|-9.781023065396|-9.781023065396|-9.781023065396|-9.781023065396|-9.781023065396|-9.9233589615511|-10.581509957279|-10.923899952532|-11.082111058369|-11.257901175966||-11.453223528851|-11.67024836539|-11.911387072655|-12.175334663398|-12.175334663398|-12.175334663398|-12.175334663398|-13.083705181553|-13.204116868392|-15.337907631547|-15.486564035052|7.1046120483885|7.1046120483885|7.1046120483885|7.1046120483885|-10.025170310631|-10.025170310631|-10.30574478959|-10.617494210656|-10.963882456285|-11.348758284761|-11.776398094178|-12.251553437976|-12.779503819973|-13.366115355526|-14.017905950584|-14.546797469857|-14.546797469857|-15.440886077619|-17.434317864021|-19.038130960024|-19.923618469165|-19.923618469165|-23.915131632406|-38.016812924895|21.374305030993|21.374305030993||19.740841084798|19.740841084798|19.740841084798|19.740841084798|19.740841084798|19.740841084798|19.740841084798|19.740841084798|19.740841084798|19.740841084798|19.740841084798|19.323156760887|-28.867285652726|-28.867285652726|-28.867285652726|-28.867285652726|-28.867285652726|-28.867285652726|-28.867285652726|-29.298735495934|-29.298735495934|-29.298735495934|-29.298735495934|-29.298735495934|-29.298735495934|-29.298735495934|-29.298735495934|-29.298735495934|-29.298735495934|-29.298735495934|-29.298735495934|-29.298735495934|-29.298735495934||-29.298735495934||-29.298735495934|-29.298735495934|-29.298735495934|-29.298735495934|-29.298735495934|-29.298735495934|-29.298735495934|-29.298735495934|-29.298735495934|-29.298735495934|-29.443039439927|-30.825599377697|||-31.250665975219|-31.722962194687|-32.247735771875|-34.330817524305|-35.145352804784|-35.753521981214|-35.753521981214|-38.895349732247|-38.895349732247|-38.895349732247|-38.895349732247|-38.895349732247||-38.895349732247|-38.895349732247|-38.895349732247|-41.383721924718|-42.704135471909|29.453072633373|29.453072633373|29.453072633373|29.453072633373|29.453072633373|29.453072633373|29.453072633373|29.453072633373|29.453072633373|29.453072633373|29.453072633373|-42.153067164498|-42.153067164498
10394|103751|/equities/darfon|MSCI_EEM_SMALLCAP|||||-52.83469439636|-53.505215656871|-53.733574986585|-53.753969748956|-54.187745394687|-54.819716045569|-54.827463332493|-54.877213157882|-54.877213157882|-54.877213157882|-54.877213157882|-54.877213157882|-54.877213157882|-55.240386237909|-55.240386237909|-55.616526827166|-55.616526827166|-55.673050401611|-55.673050401611|-55.673050401611|-55.673050401611|-55.673050401611|-55.673050401611|-55.673050401611|-55.673050401611||-55.673050401611|-55.673050401611|-55.673050401611|-55.673050401611|-55.931167282443|-56.523518948401|-56.653911171848|52.969290628743|52.969290628743|52.969290628743|52.969290628743|52.969290628743|52.282545185433|51.502828704369|51.429414421678|51.429414421678|51.429414421678|51.429414421678|50.459155632097|50.459155632097|49.6322885632|49.6322885632|48.885877198586|48.382216612336|48.382216612336|48.382216612336|48.382216612336|48.382216612336|47.90989949379|47.90989949379|47.90989949379|47.835179744198|47.835179744198|47.835179744198|47.835179744198|47.805755228946|47.686951314022|47.091057100351|46.919512160099|46.919512160099|45.288347437952|42.484276668864|42.194752822442|42.194752822442|42.194752822442|42.194752822442|42.194752822442|42.194752822442|42.194752822442|42.194752822442|42.194752822442|42.194752822442|42.194752822442|42.194752822442|42.194752822442|42.194752822442|41.952322731753|41.952322731753|||41.952322731753|41.952322731753|41.952322731753|41.952322731753|41.952322731753||41.952322731753|41.952322731753|41.952322731753|41.952322731753|41.952322731753|41.952322731753|41.952322731753|41.952322731753|41.952322731753|41.929080625643|41.929080625643|41.929080625643|41.929080625643|41.929080625643|41.929080625643|41.929080625643|41.929080625643|41.707312314897|41.685902402565|41.573223323475|-44.19174369924|-44.19174369924|-44.19174369924|-44.19174369924|-44.19174369924|-44.19174369924|-44.19174369924|-44.19174369924|-44.19174369924|-44.19174369924|-44.19174369924|-44.19174369924|-44.19174369924|-44.19174369924|-44.688048724254|-45.250610329398|-45.814567965146|-45.850083290643|-45.850083290643|-46.402869263298||-46.583745151766|-46.619284023155|-46.619284023155|-46.619284023155|-46.619284023155|-46.619284023155|-46.619284023155|-46.619284023155|-46.619284023155|-46.619284023155|-46.619284023155|-46.619284023155|-46.619284023155|-46.619284023155|-46.619284023155|-46.619284023155|-46.619284023155|45.149232459018|45.149232459018|45.149232459018|45.115816301714|44.848129902295|-47.427870752464|-47.427870752464|-47.427870752464|-47.427870752464|-47.427870752464|-48.047635398585|||46.422560494899|46.422560494899|46.422560494899|46.422560494899|46.422560494899|46.308402160538|45.692666693675|45.628089850346|45.628089850346|45.628089850346|45.628089850346|45.628089850346|45.628089850346|45.628089850346|45.208987705354|45.164002858937|45.164002858937|45.164002858937|45.164002858937|45.164002858937|45.164002858937|44.801669928035|44.404632405661|44.205147244558|43.98349748941|43.612217864413|-45.135899217312|-45.135899217312|-45.135899217312|-45.135899217312|-45.135899217312|-45.135899217312|-45.135899217312|-45.135899217312|-45.135899217312|-45.135899217312|-45.135899217312||-45.135899217312|-45.135899217312|-45.135899217312|-45.181974643768|43.024110184365|43.024110184365|43.024110184365|43.024110184365|43.004530305751|43.004530305751|43.004530305751|43.004530305751|42.99392251956|42.698802206114|42.678462702055|42.678462702055|42.505815183698||||42.505815183698|42.360723022227|42.360723022227|42.360723022227|42.360723022227|42.360723022227|42.360723022227|42.360723022227|42.360723022227|42.360723022227|42.360723022227|42.360723022227|42.360723022227|42.360723022227|42.360723022227|42.360723022227|42.360723022227|41.950801959308|40.606447553934|40.598829004833|40.368142151908|40.125714434602|39.85079631697|||39.737408636785|39.737408636785
10395|41447|/equities/entel|MSCI_EEM_SMALLCAP||-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3297.4329274078|-3306.6754613342|-3333.4486723266|-3333.4486723266|-3333.4486723266|-3333.4486723266|-3333.4486723266|-3333.4486723266|-3333.4486723266|3098.3485350571|3098.3485350571|3098.3485350571|3098.3485350571|3098.3485350571|3074.231730033|3050.5241336305||2999.9051276615|2999.9051276615|2949.1112339685|2946.0513276734||2939.895870809|-3127.1440668209|-3127.1440668209|-3127.1440668209|-3127.1440668209|-3127.1440668209|-3127.1440668209|-3127.1440668209|-3127.1440668209|-3127.1440668209||-3127.1440668209|-3127.1440668209|-3127.1440668209|-3146.4934075788|-3170.3505700963|-3170.3505700963|2931.2472983522|2931.2472983522|2931.2472983522|2931.2472983522|2931.2472983522|2931.2472983522|2931.2472983522|2931.2472983522|2931.2472983522|2931.2472983522|2931.2472983522|2931.2472983522|2931.2472983522|2931.2472983522|2931.2472983522|2931.2472983522|2931.2472983522|2931.2472983522|2908.730260973|-3113.1812533859||-3113.1812533859|-3113.1812533859||-3113.1812533859|-3113.1812533859|-3113.1812533859|-3113.1812533859|-3122.0707279674|-3122.0707279674|-3122.0707279674|-3122.0707279674|-3122.0707279674|-3122.0707279674|-3122.0707279674|-3122.0707279674|-3122.0707279674||-3122.0707279674|-3157.9119199638|-3187.4633583365|-3196.1592653392|-3225.176961488|-3273.7974670425|-3273.7974670425|-3290.4416300472|-3294.1628734465|-3325.1366454093|-3333.1897751637|-3333.1897751637|-3333.1897751637|||-3333.1897751637|-3333.1897751637|-3333.1897751637|-3333.1897751637|-3333.1897751637|-3333.1897751637|-3333.1897751637|-3333.1897751637|-3333.1897751637|-3366.4312534905|-3366.4312534905|-3366.4312534905|-3366.4312534905|-3380.2402518168|-3397.7781226783|3201.3844899046|3201.3844899046|3201.3844899046|3201.3844899046|3201.3844899046|3201.3844899046|3201.3844899046|3201.3844899046||3201.3844899046|3201.3844899046|3201.3844899046|3201.3844899046|3201.3844899046|3201.3844899046|3201.3844899046|3201.3844899046|3201.3844899046|3175.6722700404|3175.6722700404|3161.4555282394|3161.4555282394|3161.4555282394|3161.4555282394|3161.4555282394|3161.4555282394|3161.4555282394|3161.4555282394|3138.1820697304|3138.1820697304|3106.2908241587|3106.2908241587|3106.2908241587|3106.2908241587|-3285.3974579072|-3285.3974579072|-3285.3974579072|-3285.3974579072|-3285.3974579072|-3285.3974579072|-3285.3974579072|-3285.3974579072|-3285.3974579072|-3285.3974579072||-3285.3974579072|-3285.3974579072||-3285.3974579072|-3285.3974579072|-3285.3974579072|-3285.3974579072|-3285.3974579072|-3285.3974579072|-3285.3974579072|-3285.3974579072|-3333.7471483258|-3340.9199307703|-3340.9199307703|-3340.9199307703|-3340.9199307703|-3340.9199307703|-3340.9199307703|-3340.9199307703|-3340.9199307703|-3340.9199307703|-3340.9199307703|-3340.9199307703|-3340.9199307703|-3340.9199307703|-3340.9199307703|-3340.9199307703|-3346.594438052|-3386.0993294979|-3413.7563065513|-3413.7563065513|-3456.482050682|3174.1385300144|3174.1385300144|3174.1385300144|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154||3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154||3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3111.3950946154|3060.1482649573|3060.1482649573|3044.720294397|2987.3558826633|2913.3885147256
10396|18106|/equities/edelweiss-financial-services|MSCI_EEM_SMALLCAP|-76.762812156641|-76.762812156641|-76.762812156641|-76.762812156641|-77.23297605261|-77.23297605261|-77.23297605261|69.190256970374|69.190256970374|69.190256970374||69.190256970374|69.190256970374|69.190256970374||69.190256970374|69.190256970374|69.190256970374|69.190256970374|69.190256970374|69.190256970374|69.179869174837|69.179869174837|69.179869174837|69.179869174837|69.179869174837|69.179869174837|69.179869174837|69.179869174837|69.179869174837|69.179869174837|69.179869174837|69.179869174837|69.179869174837||69.179869174837|69.179869174837|69.179869174837|69.179869174837|69.179869174837|69.179869174837|69.179869174837|67.441519525182|67.323911431246|66.165938522116|66.165938522116|66.025412696105|66.025412696105|66.025412696105|66.025412696105|66.025412696105|64.944902147961|61.961005862237|60.715006174512||59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996||59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996||59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|59.209623041996|54.502359698491|52.080399325906||50.429419517845|50.429419517845|50.429419517845|50.429419517845|50.429419517845|50.429419517845|50.429419517845|50.429419517845||50.429419517845|50.429419517845|50.429419517845|50.429419517845|50.429419517845|50.429419517845|49.779908498492|49.466565167867|49.455018217135|49.455018217135|47.969507697153|47.969507697153|47.969507697153|47.969507697153|47.691120680756|45.959580060052|45.337522884846|45.337522884846|45.337522884846|45.057985185724|45.057985185724|45.057985185724|45.057985185724|45.057985185724||44.647760893616|-50.022720362052|-50.022720362052|-50.022720362052|-50.327434500187|-50.327434500187|-50.456091914316|-50.456091914316|-51.359546910547|-51.470734915643|-51.470734915643|-51.550816149082|-51.729513270818|-51.729513270818|-51.729513270818|-52.005017076557|-52.198149072357|-52.198149072357|-52.198149072357|-52.198149072357|-52.198149072357|-52.198149072357|-52.198149072357|-52.198149072357|-52.198149072357|-52.198149072357|-52.198149072357|-52.198149072357|-52.198149072357|-52.198149072357|-52.198149072357|-52.198149072357||-52.198149072357|-52.198149072357|-52.198149072357|-52.198149072357|-52.198149072357|-52.198149072357|-52.198149072357|-52.198149072357|-52.198149072357|-52.198149072357|-52.198149072357|-52.198149072357|-52.198149072357|-52.198149072357|-52.198149072357|-52.198149072357|-52.198149072357|-52.198149072357|-52.198149072357|60.906298458787|60.906298458787|60.530302933965|60.530302933965|59.081416976838|59.081416976838|59.081416976838|59.081416976838|59.081416976838|59.081416976838|59.081416976838|59.081416976838|59.081416976838|59.081416976838|59.081416976838|59.081416976838|59.081416976838|59.081416976838|59.081416976838|59.081416976838|59.081416976838|59.081416976838|59.081416976838||53.743242568869|51.999992841432|51.999992841432|51.561103920086|51.387336205491|51.247041754202|50.9633808713|50.875160312069|50.875160312069|50.425814757392||-57.58316002015|-57.58316002015|-57.58316002015|-57.58316002015||-57.58316002015|-57.58316002015||-57.58316002015|-57.58316002015||-57.58316002015|-57.58316002015|-58.692400403859|-60.37211253471|-60.585680721279|-61.546208873791|-61.546208873791|-62.59593871322|-62.59593871322|-62.820696659577|-62.820696659577|-62.820696659577|-64.553552437372|-66.13172552381|-67.293585271681|-68.440094492||-68.495796865349|-68.495796865349|-70.064774082905|-70.142220660232|-70.142220660232|-70.142220660232|-70.142220660232|-70.142220660232
10397|103591|/equities/yungshin-globa|MSCI_EEM_SMALLCAP|||||-47.191849203824|-47.445029138045|-47.445029138045|-47.445029138045|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244||-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.46600768244|-47.654471534699|-47.654471534699|-47.654471534699|-47.654471534699|-47.654471534699|-47.843857599861|-47.987617520895|-48.305446543112|-48.305446543112|-48.305446543112|-48.397717067284|-48.583896469447|-48.583896469447|-48.583896469447|-48.583896469447|-48.583896469447|46.673276330987|46.673276330987|46.673276330987|44.72586292907|44.706513348381|44.576680226635|44.48879424479|44.48879424479|44.48879424479|44.48754894895|44.411166431315|44.242961090811|44.208595262643|44.208595262643|44.05121717042|43.948575227197|43.851193976332|43.823549667916|43.801747008974|43.801747008974|43.801747008974|43.801747008974|43.801747008974|43.801747008974|43.801747008974|43.801747008974|43.801747008974|43.801747008974|43.801747008974|43.801747008974|43.801747008974|43.801747008974|43.801747008974|43.699163936702|43.407404713197|43.391558757936|||43.202020542017|43.202020542017|43.202020542017|43.202020542017|43.202020542017||43.202020542017|43.202020542017|43.202020542017|43.202020542017|43.202020542017|43.202020542017|43.202020542017|43.202020542017|43.19946743845|43.196630656709|43.093480202875|42.956644797018|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567||42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|42.871844299567|-44.146397686565|-44.146397686565|-44.146397686565|-44.146397686565|-44.146397686565|-44.146397686565|-44.146397686565|-44.146397686565|-44.382109642652|-44.419011010756|-44.446121946562|-44.737356997848|-44.958306089466|-44.958306089466|-44.958306089466|-44.958306089466|-44.958306089466|-44.958306089466|-44.970339845093|-45.042045882976|||-45.393937750697|-45.854377397829|44.683371057324|44.683371057324|44.683371057324|44.683371057324|44.683371057324|44.683371057324|44.683371057324|44.683371057324|44.683371057324|44.683371057324|44.683371057324|44.683371057324|44.683371057324|44.683371057324|44.683371057324|44.683371057324|44.683371057324|44.683371057324|44.683371057324|44.509301810587|44.18295946161|44.18295946161|44.18295946161|44.18295946161|44.18295946161|44.18295946161|44.18295946161|44.18295946161|44.18295946161|44.18295946161|44.18295946161|44.18295946161|44.18295946161|44.18295946161|44.18295946161||43.914588116362|43.914588116362|43.914588116362|43.914588116362|43.914588116362|43.914588116362|43.914588116362|43.914588116362|43.699543156838|43.488382090701|43.314871193715|43.08251183929|43.08251183929|43.08251183929|43.08251183929|43.08251183929|42.930568201695||||42.683963015515|42.518294019653|-43.8418321702|-43.8418321702|-43.8418321702|-43.8418321702|-43.8418321702|-43.8418321702|-43.8418321702|-43.8418321702|-43.976336525928|-43.976336525928|-44.290374383939|-44.334104879418|-44.334104879418|-44.735189078652|-44.735189078652|-44.735189078652|-44.735189078652|-44.735189078652|-44.735189078652|-44.735189078652|-44.735189078652|||-44.735189078652|-44.735189078652
10398|950031|/equities/avanti-feeds-ltd|MSCI_EEM_SMALLCAP|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102||487.28006050102|487.28006050102|487.28006050102||487.28006050102|487.28006050102|487.28006050102|487.28006050102|487.28006050102|460.17785720816|423.63928646502|410.68021855682|410.68021855682|410.68021855682|410.68021855682|409.75302807855|405.12003153747|398.47779823879|397.84201025013|382.59390231243|-414.2281415839|-414.2281415839|-414.2281415839||-414.2281415839|-414.2281415839|-414.2281415839|-414.2281415839|-414.2281415839|-414.2281415839|-414.2281415839|-414.2281415839|-414.2281415839|-414.2281415839|-414.2281415839|-414.2281415839|-414.2281415839|-414.2281415839|-414.2281415839|-414.2281415839|-414.2281415839|-416.3062758864|-420.271013547||-420.271013547|-420.43322667304|-420.43322667304|-420.43322667304|-420.43322667304|-420.43322667304|-424.90636432638|-425.03483907901||-427.77664399102|-427.77664399102|-433.29070605122|-435.94802028694|-436.05070719162|-436.05070719162|-436.05070719162|-436.05070719162|-437.60634098493|-438.40897476921|-438.40897476921|-438.40897476921|-438.40897476921|-441.91553192944||-446.011706891|416.82340807904|416.82340807904|416.82340807904|416.82340807904|416.82340807904|416.82340807904|416.82340807904|416.82340807904|416.82340807904|416.82340807904|416.82340807904|416.82340807904|416.82340807904|416.82340807904||416.82340807904|416.82340807904|416.82340807904|416.82340807904|416.82340807904|416.82340807904|416.82340807904|416.82340807904||416.82340807904|416.82340807904|416.82340807904|411.61708501845|411.61708501845|411.61708501845|408.9300975167|404.95149908821|404.95149908821|404.95149908821|402.93500509042|402.44999683983|395.26666586804|393.8023119226|393.8023119226|393.8023119226|393.8023119226|393.8023119226|386.34701223008|381.75278341768|381.75278341768|381.75278341768|381.75278341768|381.75278341768||381.75278341768|381.75278341768|381.75278341768|381.75278341768|381.75278341768|381.75278341768|381.75278341768|381.75278341768|381.75278341768|381.75278341768|381.75278341768|381.75278341768|381.75278341768|381.75278341768|381.75278341768|381.75278341768|381.75278341768|381.75278341768|381.75278341768|381.75278341768|381.75278341768|381.75278341768|381.07252356739|376.87960958256|376.87960958256|376.87960958256|376.87960958256|371.08778953275|371.08778953275|369.40006142733|369.40006142733|367.15006893075||365.06580282085|365.06580282085|365.06580282085|365.06580282085|365.06580282085|364.24925736082|364.24925736082|364.24925736082|364.24925736082|364.24925736082|362.13369136648|362.13369136648|362.13369136648|362.13369136648|362.13369136648|362.13369136648|362.13369136648|357.80132543596|357.04590969121|356.83507467243|356.83507467243|352.92508703837|352.83898085102|350.24380717435|350.24380717435|346.06086865514|346.06086865514|346.06086865514|346.06086865514|346.06086865514|346.06086865514|346.06086865514|346.06086865514|342.84540961683|342.35794690313|342.35794690313|342.35794690313|342.35794690313|342.13419122095|342.13419122095|342.02410135661|337.83285634568||337.83285634568|337.83285634568|337.83285634568|337.83285634568|337.83285634568|337.83285634568|337.83285634568|337.83285634568|335.66271056831|335.66271056831||335.66271056831|335.66271056831|335.66271056831|335.66271056831||335.66271056831|330.38356865446||320.56230766023|-350.68255090239||-350.68255090239|-350.68255090239|-355.3417333974|-357.65191209466|-358.82713506123|-362.72736313499|-363.19211607407|-363.19211607407|-370.05790234087|-375.3087749534|-379.92920049618|-380.29353304914|-383.89005333639|-387.88538109704|-387.88538109704|-387.88538109704||-387.88538109704|-387.88538109704|-388.16430046209|-390.56396023001|-390.56396023001|-393.21828710995|-398.76670845009|-398.76670845009
10399|103139|/equities/china-manmade|MSCI_EEM_SMALLCAP|||||-7.9325358046637|-8.0361509470527|-8.0362787410489|-8.0474947834601|-8.0474947834601|-8.0474947834601|-8.0474947834601|-8.0474947834601|-8.0474947834601|-8.0474947834601|-8.0474947834601|-8.0474947834601|-8.0474947834601|-8.0611052672719|-8.2217836822244|-8.2652824569263|-8.2652824569263|-8.2652824569263|-8.2652824569263|-8.3569802894105|-8.391148671926|-8.391148671926|-8.3968316817956|-8.4031875252082|-8.4031875252082||8.1454538896481|8.1454538896481|8.1454538896481|8.1454538896481|8.1454538896481|8.1454538896481|8.1454538896481|8.1454538896481|8.1454538896481|8.1454538896481|8.1440171463008|8.1440171463008|8.0444236759335|8.0444236759335|8.0444236759335|8.0444236759335|8.0444236759335|8.0444236759335|7.9976933271786|7.9892261774561|7.9892261774561|7.9892261774561|7.9892261774561|7.9892261774561|7.9892261774561|7.9892261774561|7.9892261774561|7.9775290335883|7.9775290335883|7.9775290335883|7.9775290335883|7.9775290335883|7.912253892606|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8874904559909|7.8477672920027|7.7597415563573|-7.9798351240717|-7.9798351240717|||-7.9798351240717|-7.9798351240717|-7.9798351240717|-8.0365435168688|-8.0365435168688||-8.0365435168688|-8.0633817564056|-8.1026463387857|-8.1195636029168|-8.1195636029168|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.1275244191959|-8.2355825322286|-8.2906474424088|-8.3551633968049|7.9744517582353|7.9744517582353|7.9744517582353|7.9744517582353|7.9582796381244|7.9221352292589||-8.2051107733759|-8.2051107733759|-8.2051107733759|-8.2051107733759|-8.2051107733759|-8.2051107733759|-8.2051107733759|-8.2051107733759|-8.2051107733759|-8.2051107733759|-8.2051107733759|-8.2051107733759|-8.2051107733759|-8.2051107733759|-8.2779145880139|-8.2779145880139|-8.3070369375636|-8.3070369375636|-8.3070369375636|-8.3900405182761|8.1159494693436|8.1159494693436|8.1159494693436|8.1159494693436|8.1159494693436|8.1159494693436|8.1159494693436|8.1159494693436|||8.1159494693436|8.1159494693436|8.1159494693436|8.1159494693436|8.1159494693436|8.1159494693436|8.1159494693436|8.1159494693436|8.1159494693436|-8.3449329896273|-8.3449329896273|-8.3449329896273|-8.3449329896273|-8.3449329896273|-8.3449329896273|-8.3449329896273|-8.3449329896273|-8.3493700605301|-8.3815225077634|-8.3865999417996|-8.3865999417996|-8.3865999417996|-8.3865999417996|-8.3865999417996|-8.3865999417996|-8.3865999417996|-8.3865999417996|-8.3865999417996|-8.4290000815629|-8.5266666301356|-8.5712962027243|-8.5716458410534|-8.5716458410534|-8.5716458410534|-8.5716458410534|-8.5716458410534|-8.5716458410534||-8.5716458410534|-8.5716458410534|-8.5716458410534|-8.5716458410534|-8.5716458410534|-8.5716458410534|-8.5716458410534|-8.596766269249|-8.596766269249|-8.596766269249|-8.596766269249|-8.596766269249|-8.596766269249|-8.596766269249|-8.596766269249|-8.596766269249|-8.596766269249||||-8.596766269249|-8.596766269249|-8.596766269249|-8.596766269249|-8.596766269249|-8.6991849343449|-8.7235386018918|-8.7489312627764|-8.7706565065702|-8.7706565065702|-8.7812849861075|-8.8214277008826|-8.9414162058637|-8.9414162058637|-8.9414162058637|8.617680967038|8.617680967038|8.617680967038|8.617680967038|-8.9018425668527|-8.9018425668527|-8.9018425668527|-8.9018425668527|||-8.9018425668527|-8.9018425668527
10400|102054|/equities/livechat-software-sa|MSCI_EEM_SMALLCAP|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-103.69672214255|-105.16302375513|-107.69224929497|-110.12471940436|-111.39413343445|-112.67681763983|-114.20470948102|-114.20470948102|-115.05519335803|-115.05519335803|-116.99465988009|-122.05587716533|-122.05587716533|-122.05587716533||-122.05587716533|-122.05587716533|-122.05587716533|||-122.05587716533|-122.05587716533|-122.05587716533|-122.05587716533|-122.05587716533|-122.05587716533|-122.05587716533|-122.05587716533|-122.05587716533|-122.05587716533|-122.05587716533|-122.05587716533|-122.05587716533|-122.05587716533|-122.05587716533|-122.05587716533|-124.60559280159|-124.60559280159|-124.60559280159|-124.7506587532|-125.85628716447|-125.94850569569|-125.94850569569|-126.24324468936|-126.24324468936|-126.24324468936|-126.24324468936|-126.24324468936|-126.24324468936|-126.24324468936|-126.24324468936|-126.24324468936|-126.24324468936|-126.24324468936|-126.24324468936|-126.24324468936|-126.24324468936||-126.24324468936|-126.24324468936|-126.24324468936|-126.24324468936|-126.24324468936|-126.24324468936|-126.24324468936|-128.58138375112|-131.30153385609|-131.35726034872|-132.21917833479|-133.11019806499|-136.44466256693|-139.87185085697|-141.19093988651|-143.60980669945|-143.60980669945|-144.19978742566|-144.43309391832|-145.64787534978|-150.41986522968|135.75394980251|135.75394980251|135.75394980251|135.75394980251|135.75394980251|135.75394980251|134.25994117326|133.82216228452|-147.63184695265|-147.63184695265|-147.63184695265|-147.63184695265|-147.63184695265|-147.63184695265|-147.63184695265|-147.63184695265|-147.63184695265|-147.63184695265|-147.63184695265|-147.63184695265|-147.63184695265|-147.63184695265|-147.63184695265|-147.63184695265|-147.63184695265|-147.63184695265|-147.63184695265|-149.0798199444|-151.97758025913|-152.0269887448|-152.0269887448|-152.0269887448|-152.69665331318|-153.07414877793||-153.07414877793|-153.07414877793|-153.47128065848|-154.28686704851|-154.28686704851|137.09318365019|137.09318365019|137.09318365019|137.09318365019|137.09318365019|135.35673822|135.35673822|135.35673822|135.35673822|135.35673822|135.35673822|135.35673822|135.35673822|135.35673822|135.35673822|135.35673822|135.35673822|132.98526078943|130.95029112237|130.34476689649|125.83863988797|122.73181752011|119.11312684797|114.92570421191|-134.5615692391|-134.5615692391|-134.5615692391|-134.5615692391|-134.5615692391|-134.5615692391|-134.5615692391|-137.5017441924|-139.0908246764|-139.72076992444|-139.72076992444|-143.3341912633|-145.44419146272|-145.44419146272|-145.44419146272|-145.44419146272|-145.44419146272|-145.44419146272||-145.44419146272|-149.23953229358|-149.23953229358|-149.23953229358|-149.23953229358|-149.23953229358|-149.23953229358|-149.23953229358|-149.23953229358|-149.23953229358|-149.23953229358|-149.23953229358|-149.23953229358|-149.23953229358|-149.23953229358|-149.23953229358|-149.23953229358|-149.23953229358|-149.23953229358|-149.23953229358|-149.23953229358|-149.23953229358|-149.23953229358|-149.23953229358|-149.23953229358||-149.23953229358||-149.23953229358|-149.23953229358|-149.23953229358|-149.23953229358|-149.23953229358|-149.23953229358|-149.64392833103|-149.67103130938|-152.32255906454|-152.32255906454|-152.32255906454|-152.32255906454|-152.32255906454|-152.69173992333|||137.64532564617|137.64532564617|137.64532564617|137.64532564617|137.64532564617|137.64532564617|137.64532564617|137.64532564617|137.64532564617|137.64532564617|137.64532564617|137.64532564617|137.64532564617|137.64532564617|137.64532564617|137.64532564617|137.64532564617|137.64532564617|137.64532564617|137.64532564617|137.64532564617|132.30591348517|-149.50204078073|-149.50204078073|-149.50204078073|-149.50204078073|133.83279152717|133.83279152717|133.83279152717|133.83279152717|133.83279152717
10401|1088207|/equities/transcoal-pacific|MSCI_EEM_SMALLCAP|||-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8144.4311799598|-8200.756866622|-8263.3409629133|7285.8426891916|7285.8426891916|7285.8426891916|7285.8426891916|7285.8426891916|7285.8426891916|7191.2140991018|7101.0737506385|7101.0737506385|7101.0737506385|7101.0737506385|7101.0737506385|7101.0737506385|7101.0737506385|6934.5263895983|6923.0848773314|6585.3720859238|-7879.1702642916|-7879.1702642916|-7954.2225485081||-7954.2225485081|-8303.3028316757|-8374.0951051793|||-8374.0951051793|-8374.0951051793|-8517.5556854065|-8517.5556854065|-8529.2285393406|-8563.0317103784|-8718.6463448649|-8741.5514942943|-8787.8349936603|-8976.6808305115|-8976.6808305115|-8976.6808305115|-8976.6808305115|-8976.6808305115|-8976.6808305115|-8976.6808305115|-8976.6808305115|-8976.6808305115|-8976.6808305115|-8976.6808305115|-8976.6808305115|-8976.6808305115|-8976.6808305115|-8976.6808305115|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9090.6057701566|-9590.9508557296||-9769.1120619217|-9780.9578465797|-9830.2309406441|-9978.0343784935|8902.2333628347|8902.2333628347|8902.2333628347|8795.5370698164|8714.4856331293|8514.7062590326|8440.9722346126|8440.9722346126|8440.9722346126|8282.3731291513|8282.3731291513|8235.9701435014|8124.0372141993|8124.0372141993|8107.2635713326|8068.3809522624|8068.3809522624|7984.3121691805|7955.4788434392|7955.4788434392|7955.4788434392|7955.4788434392|7721.5788190608|7721.5788190608|7597.5875767342||7382.0417519269|7324.4908354743|6949.4342616381|6654.9269573757|-7757.482497573|-7757.482497573|-7757.482497573|-7757.482497573|-7757.482497573|-7757.482497573|-7757.482497573|-7757.482497573|-7757.482497573|-7757.482497573|-7874.9805528588|-8149.9783920654|7052.9587752279|7052.9587752279|6901.8986391421|6850.4921470891||6850.4921470891|6797.7690523212|-7451.249772013|-7451.249772013|-7451.249772013|-7451.249772013|-7451.249772013|-7451.249772013|-7451.249772013|-7451.249772013|-7451.249772013|-7451.249772013||||-7451.249772013|-7451.249772013|-7451.249772013|-7451.249772013|-7451.249772013|-7451.249772013|-7451.249772013|-7451.249772013|-7451.249772013|-7451.249772013|-7451.249772013|-7451.249772013|-7451.249772013|-7451.249772013|-7451.249772013|-7748.0621015267|-7748.0621015267|||-7748.0621015267|-7811.735668363|-7878.3174092922|-7920.6018239854|-7920.6018239854|-7920.6018239854|-7920.6018239854|-7920.6018239854|-7920.6018239854||-7920.6018239854|-7920.6018239854|-7920.6018239854|-7920.6018239854|-7920.6018239854|-7920.6018239854|-7920.6018239854|-7920.6018239854|-7920.6018239854|-7920.6018239854|-7920.6018239854|-7920.6018239854||-7920.6018239854|-7920.6018239854|-7920.6018239854||||||-7920.6018239854|-7920.6018239854|-7920.6018239854|-7920.6018239854|-7920.6018239854|-7920.6018239854|-7920.6018239854||-8113.1686933171|-8403.5207703523|-8892.8008559471|-9002.3690958207|8049.6387435569|8049.6387435569|7998.2097150632|7925.1249758827|7925.1249758827|7925.1249758827|||7925.1249758827|7925.1249758827|7925.1249758827|7925.1249758827|7925.1249758827|7925.1249758827|7925.1249758827|7925.1249758827|7925.1249758827|7925.1249758827|7925.1249758827|7925.1249758827|7925.1249758827|7925.1249758827|7925.1249758827|7925.1249758827|7925.1249758827|7883.9982104598|7883.9982104598
10402|18596|/equities/aliansce-on-nm|MSCI_EEM_SMALLCAP|-25.852267449443|-25.852267449443|-25.852267449443|-25.852267449443|-25.852267449443|-25.852267449443|-25.852267449443|-25.852267449443|-25.852267449443|-26.043594290174|-26.043594290174|-26.043594290174|-26.043594290174|-26.043594290174|-26.043594290174|-26.043594290174|-26.463993312426|24.780689912216|24.780689912216|24.780689912216|24.780689912216|24.780689912216|24.780689912216|24.780689912216|24.780689912216|24.780689912216|24.780689912216|24.780689912216|24.780689912216|||24.780689912216|24.68935537433|24.68935537433||24.68935537433|24.68935537433|24.68935537433|24.68935537433|24.68935537433|24.603727341751|24.517474705489|23.514416648846|23.412474364441|23.412474364441|23.412474364441|23.412474364441|23.412474364441|23.412474364441|23.210526804573|23.125213113721|23.125213113721|23.125213113721|23.125213113721|23.125213113721|23.125213113721|23.125213113721|23.125213113721|23.125213113721|23.125213113721|23.125213113721|23.086347755785||22.729831467067|22.336479356989|22.327753679736|22.0950054975|22.0950054975|21.865385381472|21.865385381472|21.865385381472||21.865385381472|21.865385381472|21.865385381472|21.865385381472|21.865385381472|21.865385381472|21.865385381472|21.865385381472|21.865385381472|21.865385381472|21.865385381472|21.865385381472|21.865385381472|21.865385381472||21.865385381472|-23.694378614373|-23.694378614373|-23.694378614373|-23.694378614373|-23.694378614373|-23.694378614373|-23.916986362608|-23.916986362608|-23.916986362608|-23.916986362608|-24.275540025667|-24.377196468477|-24.377196468477|-24.377196468477|-24.377196468477|-24.377196468477|-24.377196468477|-24.377196468477|-24.377196468477|-24.377196468477|-24.377196468477|-24.377196468477|-24.377196468477||-24.605426981572|-24.605426981572|-25.00214110759|-25.107379610308|-25.215825113675|-25.215825113675|-25.215825113675|-25.215825113675|-25.215825113675|-25.215825113675|-25.215825113675|-25.215825113675|-25.215825113675|-25.245362000357|-25.40151427045|23.287607268032|23.287607268032|23.287607268032|23.287607268032|23.287607268032|23.287607268032|23.287607268032|23.287607268032|23.287607268032|23.287607268032|23.287607268032|23.287607268032|23.287607268032|23.287607268032|23.287607268032|23.287607268032|23.287607268032|23.287607268032|23.287607268032|23.287607268032|23.287607268032|23.287607268032|23.287607268032|23.287607268032|23.287607268032|23.287607268032|23.287607268032|23.287607268032|23.287607268032|23.083452202144|23.054391517973|22.841545571592|22.751997424949|22.751997424949|22.751997424949|22.751997424949|22.751997424949|22.751997424949|22.656662466116|22.204090073751|22.204090073751|21.626767320817|21.489741717649|21.278602294207|21.052335929076|21.005791918312|21.005791918312|21.005791918312|21.005791918312||21.005791918312|20.732917856988|20.732917856988|20.732917856988|20.399352470832|20.07928065878|19.920867915748|19.648741823433|19.604866565007|19.604866565007|19.218847961507|19.218847961507|19.088720554866|18.907467041587|18.681630410723|18.247922568379|18.159358188905|17.850397822369|17.666910379891|17.666910379891|17.517678598303|17.370560299246|17.370560299246|17.370560299246|17.087289954654|16.645321158824|16.424801168903||16.390622422329|16.390622422329|16.390622422329|16.390622422329|16.390622422329||16.390622422329|16.390622422329|16.390622422329|16.390622422329|16.390622422329|16.390622422329|16.390622422329|16.054580791384|-17.625895122984||-17.625895122984|-17.625895122984|-17.625895122984|-17.625895122984|-17.625895122984|-17.625895122984|-17.625895122984|-17.625895122984|-17.625895122984|-17.625895122984|-17.625895122984|-17.800715423386|-17.800715423386|-17.800715423386|-17.800715423386|-17.800715423386|-17.800715423386|-17.800715423386|-17.800715423386|-17.800715423386|-17.800715423386|-17.800715423386|-17.800715423386|-17.800715423386|-17.800715423386|-17.908783495624|-17.908783495624|16.013301390779|16.013301390779|16.013301390779|16.013301390779
10403|1055134|/equities/parana-sanepar-unit|MSCI_EEM_SMALLCAP|-29.232967753072|-29.232967753072|-29.232967753072|-29.232967753072|-29.232967753072|-29.402210334503|-29.402210334503|-29.402210334503|-29.402210334503|-29.484753092271|-29.484753092271|-29.484753092271|-29.484753092271|-29.484753092271|-29.484753092271|-29.484753092271|-29.484753092271|-29.484753092271|-29.484753092271|-29.484753092271|-29.484753092271|-29.484753092271|-29.484753092271|-29.484753092271|-29.484753092271|-29.484753092271|-29.86861436471|27.498231013578|27.498231013578|||27.498231013578|27.498231013578|27.498231013578||27.498231013578|27.498231013578|27.498231013578|27.498231013578|27.498231013578|27.498231013578|27.498231013578|26.940811775306|26.484234754884|25.96748356537|25.94386974657|25.762078140449|25.600642891142|25.165714073416|24.728571150299|24.450633920559|23.947370755815|23.896478040929|23.896478040929|23.896478040929|23.896478040929|23.896478040929|23.896478040929|23.896478040929|23.875531258313|23.523923836513|23.405471760216||23.293857528305|22.87984291882|22.433158311255|-24.204641126019|-24.204641126019|-24.204641126019|-24.204641126019|-24.204641126019||-24.204641126019|-24.207934139418|22.177738226784|22.177738226784|22.177738226784|22.177738226784|22.177738226784|22.177738226784|22.177738226784|22.177738226784|22.177738226784|22.177738226784|22.177738226784|21.846376566239||-23.421698517313|-23.421698517313|-23.421698517313|-23.421698517313|-23.616788245413|-23.616788245413|-23.797543368045|22.290848704745|22.290848704745|22.290848704745|22.290848704745|22.290848704745|22.290848704745|22.290848704745|22.290848704745|22.290848704745|22.290848704745|22.290848704745|22.290848704745|22.290848704745|22.290848704745|22.018719748843|21.902580931526|21.902580931526||21.902580931526|21.902580931526|21.902580931526|21.902580931526|21.902580931526|21.902580931526|21.707312375022|21.312015195371|21.203350221318|21.086498749699|20.953332808775|20.888703985526|20.672720026472|20.672720026472|20.661259656456|20.661259656456|20.575603813499|20.575603813499|20.575603813499|20.575603813499|20.575603813499|20.575603813499|20.575603813499|20.575603813499|20.575603813499|20.575603813499|20.575603813499|20.575603813499|20.575603813499|20.575603813499|20.575603813499|20.575603813499|20.575603813499|20.575603813499|20.575603813499|20.575603813499|20.575603813499|20.575603813499|20.575603813499|20.575603813499|20.575603813499|20.575603813499|20.575603813499|20.575603813499|20.575603813499|20.575603813499|20.575603813499|20.575603813499|20.575603813499|20.31169467086|20.31169467086|20.31169467086|20.31169467086|20.31169467086|20.148573723772|20.148573723772|20.039526770886|19.946139996114|19.883918247304|19.883918247304|19.883918247304|19.883918247304|19.883918247304|19.734908167611||19.693787009727|19.63593995955|19.63593995955|19.63593995955|19.63593995955|19.63593995955|19.63593995955|19.63593995955|19.63593995955|19.63593995955|19.63593995955|19.611468082298|19.611468082298|19.611468082298|19.585307376197|19.585307376197|19.585307376197|19.132008411941|18.744452744123|18.552170097162|18.347494304094|18.347494304094|18.288883513779|18.243758751916|18.102509792168|17.908898997659|17.839869315163||17.839869315163|17.839869315163|17.839869315163|17.839869315163|17.839869315163||17.839869315163|17.839869315163|17.839869315163|17.839869315163|17.839869315163|17.839869315163|17.839869315163|17.839869315163|17.839869315163||17.839869315163|17.818744031076|17.457494249481|17.090177359573|17.090177359573|16.838530344425|-17.905646980708|-17.905646980708|-17.905646980708|-17.905646980708|-17.905646980708|-17.905646980708|-17.905646980708|-17.905646980708|-17.905646980708|-17.905646980708|-17.905646980708|-17.905646980708|-17.905646980708|-17.905646980708|-17.905646980708|-17.905646980708|-17.905646980708|-17.922385733332|-17.971539754565|-18.027867005434|-18.027867005434|-18.027867005434|-18.036517962445|-18.069898639477|-18.069898639477
10404|103369|/equities/kindom-constr|MSCI_EEM_SMALLCAP|||||-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.763309354752|-40.895342371166|-41.353157808715|38.7432590152|38.7432590152|38.7432590152|38.7432590152|38.7432590152|38.7432590152|38.7432590152|38.623065487673|37.417295791628|-39.298323436959|-39.298323436959||-39.298323436959|-39.298323436959|-39.298323436959|-39.298323436959|-39.298323436959|-39.298323436959|-39.298323436959|-39.298323436959|-39.298323436959|-39.298323436959|-39.298323436959|-39.298323436959|-39.298323436959|-39.298323436959|37.449522408859|37.449522408859|37.449522408859|37.449522408859|37.052245255992|36.463607916881|35.879008754149|35.769971828423|35.769971828423|35.769971828423|35.613857248052|34.940396815124|34.584288552386|34.584288552386|34.584288552386|34.576986263177|34.124428799838|33.879919532372|33.561023398056|33.29002599784|33.278936485984|33.278936485984|33.278936485984|33.278936485984|33.262708774913|33.169677009968|32.90241817941|32.608243989831|32.334993231653|32.334993231653|32.334993231653|32.334993231653|32.334993231653|32.334993231653|32.334993231653|32.334993231653|32.334993231653|32.334993231653|32.334993231653|32.334993231653|32.334993231653|32.334993231653|32.334993231653|32.334993231653|||32.238881707587|32.138048932168|32.138048932168|32.138048932168|32.138048932168||32.138048932168|32.138048932168|32.138048932168|32.138048932168|32.138048932168|32.138048932168|32.138048932168|32.138048932168|32.138048932168|32.138048932168|32.138048932168|31.997900429593|31.997900429593|31.917110062557|31.775173175751|31.775173175751|31.775173175751|31.775173175751|31.775173175751|31.355747633972|30.887927971234|30.887927971234|30.887927971234|30.887927971234|30.887927971234|30.887927971234|30.887927971234|30.887927971234|30.887927971234|30.887927971234|30.887927971234|30.887927971234|30.887927971234|30.887927971234|30.887927971234|30.467143334669|30.425177596874|30.425177596874|29.966861538166|29.752068841981||29.646743708769|29.004714363062|28.746904551148|-30.009684095707|-30.009684095707|-30.703931679361|-30.703931679361|-30.718124960225|-30.718124960225|-30.728472178028|29.840578741234|29.840578741234|29.840578741234|29.840578741234|29.840578741234|29.840578741234|29.840578741234|29.840578741234|29.840578741234|29.840578741234|29.840578741234|29.65619828348|-30.554092358122|-30.554092358122|-30.554092358122|-30.554092358122|-30.554092358122|-30.554092358122|||-30.554092358122|-30.554092358122|29.734757522646|29.734757522646|29.734757522646|29.734757522646|29.734757522646|29.585841289167|-30.234068096411|-30.234068096411|-30.234068096411|-30.234068096411|-30.234068096411|-30.234068096411|-30.234068096411|-30.234068096411|-30.234068096411|-30.234068096411|-30.234068096411|-30.234068096411|-30.234068096411|-30.234068096411|-30.234068096411|-30.234068096411|-30.234068096411|-30.234068096411|-30.234068096411|-30.234068096411|-30.234068096411|-30.234068096411|-30.234068096411|-30.234068096411|-30.234068096411|-30.234068096411|-30.234068096411|-30.234068096411|-30.234068096411||-30.234068096411|-30.234068096411|-30.234068096411|-30.234068096411|-30.234068096411|-30.473965208544|-30.959961300441|29.728004436858|29.728004436858|29.728004436858|29.728004436858|29.65055951053|29.525622356535|29.3784699844|29.256633167651|29.168481594089|29.135014666565||||29.135014666565|29.135014666565|29.135014666565|28.991681987983|28.524091012988|28.398990480672|-29.588471363737|-29.588471363737|-29.588471363737|-29.588471363737|-29.588471363737|-29.601078932765|-30.076198517484|28.713412248121|28.713412248121|28.713412248121|28.713412248121|28.706568571181|28.554521079694|28.511590597907|28.511590597907|28.511590597907|28.511590597907|||28.511590597907|28.511590597907
10405|103704|/equities/systex|MSCI_EEM_SMALLCAP|||||109.18581186729|109.18581186729|109.18581186729|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|108.1094396497|107.92715516633||107.18152704879|107.18152704879|107.18152704879|107.18152704879|107.18152704879|107.18152704879|106.56361364048|106.56361364048|104.36557239565|104.36557239565|104.26730266183|103.9081140687|103.54130873622|103.54130873622|103.54130873622|101.63554010455|101.63554010455|101.63554010455|101.16424704266|101.16424704266|101.04360782518|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-106.22331936345|-107.88702066723|-107.91335697509|-108.09817441677|-108.55352712974|-108.76670016018|-108.76670016018|-108.79633351131|-109.77370390145|-110.82272086626|-110.82272086626|-110.82272086626|-110.82272086626|-110.82272086626|-110.82272086626|-110.82272086626|||-110.82272086626|-110.82272086626|-110.82272086626|-110.82272086626|-110.82272086626||-110.82272086626|-110.82272086626|-111.23041271092|-111.23041271092|-111.23041271092|-111.5615696788|-112.096188532|-113.96798725778|-114.17767406354|-114.17767406354|-114.17767406354|-114.17767406354|-114.17767406354|-115.86408229282|104.03990856354|103.82212062615|103.33013402906|102.14459336562|101.72546380041|101.72546380041|101.72546380041|101.72546380041|101.72546380041|101.72546380041|101.72546380041|101.72546380041|100.98437654964|100.98437654964|100.98437654964|100.98437654964|100.98437654964|100.98437654964|100.98437654964|100.98437654964|100.98437654964|100.98437654964|100.98437654964|100.98437654964|100.98437654964|100.98437654964||100.98437654964|100.98437654964|100.98437654964|97.46656591171|97.46656591171|97.46656591171|96.8517399019|-113.39275497769|-113.39275497769|-113.39275497769|-113.39275497769|-113.39275497769|-113.39275497769|-114.07528330855|-114.32133741796|-114.32133741796|-114.77370824218|-115.24856471353|103.31461559669|103.31461559669|103.31461559669|103.31461559669|103.31461559669|103.31461559669|103.31461559669|103.31461559669|103.31461559669|103.31461559669|||103.31461559669|103.31461559669|102.54401732966|100.99335258851|98.6592806539|96.747951939964|96.747951939964|96.747951939964|96.747951939964|96.747951939964|96.747951939964|96.747951939964|96.747951939964|96.747951939964|92.2563136921|92.2563136921|92.2563136921|92.173681880111|91.654089452022|91.516453466144|91.516453466144|91.516453466144|91.516453466144|91.516453466144|91.516453466144|86.146059576369|86.084509707928|85.849456417826|85.306317810533|85.306317810533|85.306317810533|84.801006345981|84.801006345981|82.573343097097|82.192602169653|-83.020704636804|-83.020704636804||-83.020704636804|-83.020704636804|-83.020704636804|-83.020704636804|-83.020704636804|-83.020704636804|79.139496878843|79.139496878843|79.139496878843|78.604999414263|77.666663557488|77.479629311515|77.132922898347|76.792135197382|76.402374221728|76.252638447997|75.697376477185||||75.564052353454|75.564052353454|75.564052353454|75.564052353454|75.564052353454|75.564052353454|75.564052353454|75.564052353454|74.948945533515|-77.548083029656|-77.548083029656|-77.548083029656|-77.942698150099|-77.942698150099|75.246240201237|75.246240201237|75.246240201237|75.246240201237|75.14582736254|74.650918613543|73.939913893927|73.672123751363|73.654836482909|||73.654836482909|73.654836482909
10406|1115822|/equities/skyfame-realty|MSCI_EEM_SMALLCAP|-0.015556142326031|-0.015673491416248|-0.015803879294266|-0.015948754714286|-0.016109727403197|-0.01617930119329|-0.01617930119329|-0.01617930119329|-0.01617930119329|-0.01617930119329|-0.01617930119329|-0.01617930119329|-0.01617930119329|-0.01617930119329|-0.01617930119329|-0.016418890216204|-0.016418890216204|-0.017048012521352|-0.017048012521352|-0.017331124966604|-0.01742347209157|-0.017526080008199|-0.017640088804454|-0.017766765244738|-0.018407516461347|-0.018688031116358|-0.018688031116358|-0.018688031116358|-0.018688031116358||-0.0190422570828|-0.019213619231312|-0.01935064442023|||-0.01935064442023|-0.01935064442023|-0.02006573122108|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677||0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677||0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.015293469179677|0.01521496536031|0.0149523128407||0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407||0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.0149523128407|0.013667031054988|0.013667031054988|0.013667031054988|0.013667031054988|0.013667031054988|0.013667031054988|0.013667031054988|0.013667031054988|0.013667031054988||0.013667031054988|0.013667031054988|0.013667031054988|0.013667031054988|0.013667031054988|0.013667031054988|0.013667031054988|0.013667031054988|0.013667031054988|0.013667031054988|0.013667031054988|0.013667031054988|0.013667031054988|0.013667031054988|0.013667031054988|0.013667031054988||0.013667031054988|0.013667031054988|0.013667031054988|0.013667031054988|0.013667031054988|0.013667031054988|0.012407812241923|0.01178645813268|-0.020530954192683|-0.020530954192683|-0.020530954192683|-0.020530954192683|-0.020530954192683|-0.020530954192683|-0.020530954192683|-0.020589949307873|-0.020655499435863|-0.020728332911406||-0.021232510254355|-0.021232510254355|-0.021369456043064|-0.023521617892684|-0.025024020629956|-0.026637800508723|-0.02743088951291|-0.028112209206031|-0.028112209206031|-0.028235787928886|-0.029373097784857|-0.030025664191329|-0.030861849105612|-0.031346498937522|-0.03238499883271|-0.032444442641762|-0.032444442641762|-0.032619024710843||-0.032619024710843|-0.032619024710843|-0.032619024710843|-0.033521138535315|-0.03496793174647|-0.036911026384912|-0.036911026384912|-0.037734474362032|-0.039718789324231|-0.039718789324231|-0.039718789324231|-0.039718789324231|-0.039718789324231|-0.039718789324231|||-0.039718789324231||-0.039718789324231|-0.039718789324231|-0.039718789324231|-0.039718789324231|-0.042076433383836|-0.044253511345838|-0.044253511345838|-0.044253511345838|-0.044253511345838|-0.044253511345838|-0.044253511345838|-0.044253511345838|-0.04622612437325|-0.046640138556751|-0.047100154316198|-0.04911128132103|-0.055345868675882|-0.056884299532105|-0.058538108377578|-0.060042342856993|-0.063435937936626|-0.063832563409714|-0.063832563409714|-0.063832563409714|-0.064369514652984|-0.065423464527536|-0.065423464527536|-0.065423464527536|-0.065423464527536
10407|102432|/equities/bangkok-land|MSCI_EEM_SMALLCAP|-0.78042435388267|-0.78042435388267|-0.78042435388267|-0.78042435388267|-0.78047149093614|-0.78391540935581|-0.78391540935581|-0.79435046172744|0.72904245254243|0.72904245254243|0.72904245254243|0.72904245254243|0.72904245254243|0.72904245254243|0.72904245254243|0.72904245254243|0.72904245254243|0.72904245254243|0.72904245254243|0.70671387178859|0.68968207817565|0.68408926501261|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|||-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342||-0.73123514894342|-0.73123514894342|-0.73123514894342||-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.73123514894342|-0.74415015781031|-0.74524712003438|-0.74524712003438||-0.75971904438037|-0.75977656516639|-0.75977656516639|-0.7736406290223|-0.78571180101785||-0.78684747525085|-0.78684747525085|-0.78684747525085|-0.7953860793735|-0.79876231200446|-0.80029146149146|-0.80199051647702|-0.80887835058149|-0.81474398041209|-0.81474398041209|-0.81474398041209|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.81526148179899|-0.82529053268311|-0.83198951215079|-0.83332166440543|-0.84424629881709||-0.84638477778798|-0.84640093799439|-0.84640093799439|-0.85600104989837|-0.86506302565495|-0.86506302565495|-0.8695144742745|-0.87121169320457||-0.87121169320457||-0.87121169320457|-0.87121169320457|-0.87411445270187|-0.87411445270187|-0.87411445270187|-0.87411445270187|-0.87411445270187|-0.87411445270187|-0.87411445270187|-0.87411445270187|-0.87411445270187|-0.87411445270187|-0.87411445270187|-0.87411445270187|-0.87411445270187|-0.87411445270187|-0.87411445270187|-0.87411445270187|-0.87411445270187|-0.87411445270187|-0.87411445270187|-0.87457162020611|-0.88007957933134|-0.89231066900035|-0.90590071565067|-0.91493916813429|-0.91493916813429|-0.91554785589259|-0.91554785589259|-0.91554785589259|-0.91554785589259|-0.91554785589259|-0.91554785589259|-0.91554785589259|-0.91554785589259|-0.91554785589259|-0.91554785589259|-0.91554785589259||-0.91554785589259|-0.91554785589259|-0.91838649157994|-0.92931833139518|-0.93535370155019|-0.93702155828371|-0.93702155828371|-0.93702155828371|-0.94589078830955|-0.94589078830955|-0.96598979618016|-0.97118504660253|-0.97118504660253|-0.97118504660253|-0.97118504660253|-0.97118504660253|-0.97118504660253|-0.97118504660253|-0.97118504660253|-0.97118504660253|||-0.97118504660253|-0.98353894570276||-0.99393215685867|-0.9943690687394|-0.99818785653908|-1.00298650912|-1.0094294553725|-1.01714386937|-1.0218265023163|-1.023140542632|-1.0232487875107|-1.0232487875107|||-1.0232487875107|-1.0232487875107|-1.0249984915466|-1.0249984915466||-1.0294427800411|-1.0301762477403|-1.0301762477403|-1.0304960124546|-1.0304960124546|-1.0304960124546|-1.0304960124546|-1.0304960124546|-1.0304960124546|-1.0304960124546|-1.0304960124546|-1.0304960124546|-1.0304960124546|-1.0304960124546|-1.0304960124546|-1.0432666785253|-1.0432666785253|-1.049776299685|-1.049776299685|-1.049776299685|-1.049776299685|-1.049776299685||-1.049776299685|-1.0536403345728|-1.0557114865674|-1.057236414178|-1.057236414178|-1.058040465496|-1.061711630978
10408|41673|/equities/sunway-bhd|MSCI_EEM_SMALLCAP|2.4835935131219|2.4434372468686|2.4342435343148|2.4342435343148|2.4265822469618|2.4265822469618||2.4265822469618|2.4084247018922|2.3438051305467|2.3286724313822||2.266285847452|2.266285847452|2.266285847452|2.169248512039|2.169248512039|2.169248512039|2.169248512039|2.169248512039|2.1552760085358|2.1552760085358|2.1552760085358|2.1552760085358|2.1191955364295|2.0407728791842|2.0219698615217|1.9971886152849|1.9585430086571||1.9277081180307|1.9277081180307|1.9277081180307|1.9277081180307||1.9277081180307|1.9277081180307|1.9277081180307|1.9277081180307|1.9277081180307|1.8918979354139|1.8765532647499|1.8722813962708|1.8639699461911|1.8639699461911|1.8639699461911|1.8639699461911|1.8639699461911|1.8639699461911|1.8639699461911|1.8639699461911|1.8639699461911|1.8639699461911|1.8639699461911|1.8639699461911|1.8639699461911|1.8639699461911|1.8639699461911|1.8639699461911|1.8639699461911|1.8544110460253|1.8326789453263|-1.9756378752825|-1.9756378752825||-1.9756378752825|-1.9756378752825|-1.9756378752825|-1.9756378752825|-1.9756378752825|-1.9756378752825|-1.9756378752825|-1.9756378752825|-1.9827628247087|-1.9827628247087|-2.0082976890629|-2.0082976890629|-2.0082976890629|-2.0082976890629|-2.0082976890629|-2.0147752180172|-2.0247502475396|-2.0386113888042|1.8719402008647|1.8719402008647|1.8719402008647|1.8719402008647|1.8719402008647|1.8719402008647|1.8719402008647|1.8719402008647|1.8719402008647|1.8719402008647|1.8719402008647|1.8719402008647|1.8719402008647||1.8719402008647|1.8719402008647|1.8719402008647|1.8719402008647|1.8719402008647|1.8532668940882|1.8356381248373|1.8356381248373|1.8306453452134|1.8306453452134|1.8306453452134|1.8306453452134|1.8306453452134|1.8306453452134|1.8306453452134|1.8306453452134|1.8306453452134|1.8306453452134|1.8306453452134||1.8306453452134|1.8306453452134|1.7801614652766|1.7580388164684|1.7580388164684|1.7580109179958|1.7580109179958|1.7430381886439|1.7430381886439|1.7383033984096|1.7383033984096|1.7383033984096|1.696300452039|1.696300452039|1.6820993949422|1.6820993949422|1.6678881964694|1.6676535431555|1.6503965450896|1.6503965450896|1.6503965450896|1.6503965450896|1.6503965450896|1.6026628363545|1.584625315712|1.5831794643674|1.5831794643674|1.5801993767722|1.5668882043608|1.559875783153||1.548195318853|1.5335503601091|-1.6145392630616|-1.6145392630616|-1.6145392630616|-1.6145392630616|-1.6145392630616|-1.6145392630616|-1.6145392630616|-1.6145392630616|-1.6145392630616|-1.6145392630616|-1.6145392630616||-1.6145392630616|-1.6145392630616|-1.6145392630616|-1.6145392630616|-1.6145392630616|-1.6145392630616|-1.6145392630616|-1.6145392630616|-1.6145392630616|-1.6145392630616|-1.6145392630616|-1.6145392630616|-1.6145392630616|-1.6145392630616|-1.6186478598181|-1.6186478598181|-1.6186478598181||-1.6206459211755|-1.6206459211755|-1.6206459211755|-1.6206459211755|-1.6206459211755|-1.6206459211755|-1.6206459211755|-1.6206459211755|-1.6257856285003|-1.6257856285003|-1.6257856285003|-1.6257856285003|-1.6257856285003|-1.6257856285003|-1.6257856285003|-1.6353174288435|-1.6420193269698|-1.6473568137314|-1.6473568137314|-1.6473568137314|-1.6473568137314||-1.6473568137314|-1.6473568137314||-1.6473568137314|-1.6473568137314|-1.6473568137314|-1.6473568137314|||-1.6473568137314|-1.6473568137314|-1.6473568137314|-1.6473568137314|-1.6473568137314|-1.6473568137314|-1.6473568137314|-1.6473568137314|-1.6599916772211|-1.6599916772211|-1.6599916772211|-1.6599916772211|-1.6599916772211|-1.6599916772211|-1.6599916772211|-1.6599916772211|-1.6599916772211|-1.6599916772211|-1.6599916772211|-1.6599916772211|-1.6599916772211|-1.6599916772211|-1.6644351632688|-1.6677057049113|-1.6790193772411|1.5711884720162|1.5711884720162|1.5711884720162|1.5711884720162|1.5711884720162|1.5711884720162|1.5711884720162|1.5711884720162|1.5711884720162|1.563455698412|1.563455698412|1.563455698412|1.563455698412|1.563455698412|1.5532841125256|1.5451960300536
10409|103353|/equities/amtran-tech|MSCI_EEM_SMALLCAP|||||12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.670288027863|12.547542189603|12.335329758248|12.335329758248|12.335329758248||12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.335329758248|12.008699879736|11.540221463409|-12.122527512658|-12.122527512658|-12.122527512658|-12.122527512658|-12.122527512658|-12.122527512658|-12.122527512658|-12.122527512658|-12.122527512658|-12.122527512658|-12.122527512658|-12.122527512658|-12.122527512658|-12.181823364438|-12.181823364438|-12.21563603464|-12.21563603464|-12.21563603464|-12.21563603464|-12.21563603464|-12.21563603464|-12.21563603464|-12.260427270523|-12.260427270523|-12.260427270523|-12.260427270523|-12.260427270523|-12.260427270523|-12.260427270523|-12.260427270523|-12.46158561242|-12.582798524192|-12.582798524192|-12.582798524192|-12.582798524192|-12.582798524192|-12.582798524192|||||||||||-12.582798524192|-12.582798524192|-12.582798524192|-12.853109566692|-13.028797570509|-13.028797570509|-13.028797570509|-13.028797570509|-13.028797570509|-13.028797570509|-13.028797570509|-13.028797570509|-13.028797570509|-13.028797570509|-13.028797570509|-13.028797570509|-13.028797570509|-13.028797570509|-13.028797570509|-13.028797570509|-13.028797570509|-13.059775131326|-13.110860896752|-13.154149444806|-13.154149444806|-13.274054800921|-13.349165278088|-13.349165278088|-13.349165278088|-13.349165278088|-13.596500738916|-13.596500738916|-13.965556418959|-14.000618126728|-14.300686733301|-14.314651692769|-14.496835140014|-14.863150600619||-15.02572261407|-15.139430356691|-15.139430356691|-15.139430356691|-15.139430356691|-15.139430356691|-15.14381204785|-15.352862669295|-15.352862669295|-15.352862669295|-15.43095898768|13.808754294435|13.808754294435|13.808754294435|13.808754294435|13.808754294435|13.808754294435|13.808754294435|13.808754294435|13.808754294435|13.595838486397|13.509627289769|13.509627289769|13.509627289769|13.509627289769|13.380141199957|13.300399055384|13.300399055384|||13.300399055384|13.107382078948|13.107382078948|13.107382078948|13.107382078948|13.107382078948|13.107382078948|13.107382078948|13.107382078948|13.107382078948|13.107382078948|13.107382078948|13.107382078948|13.072090488874|12.593989908919|-13.349818027356|-13.349818027356|-13.349818027356|-13.349818027356|-13.349818027356|-13.349818027356|-13.349818027356|-13.349818027356|-13.349818027356|-13.349818027356|-13.349818027356|-13.349818027356|-13.349818027356|12.107607835441|12.107607835441|11.902897245253|11.622663584644|11.400181972644|11.258535556949|11.092817391462|10.720144882991|10.720144882991||10.569605022883|10.327338967297|10.218937738409|10.218937738409|-10.544890538905|-10.544890538905|-10.544890538905|-10.544890538905|-10.544890538905|-10.544890538905|-10.544890538905|-10.544890538905|-10.544890538905|-10.544890538905|-10.544890538905|-10.55387753819|-10.55387753819||||-10.607086492629|-10.66898534149|-10.693317226239|-10.795352463002|-10.87225097963|-10.87225097963|-10.87225097963|-10.87225097963|-10.87225097963|-10.87225097963|-10.87225097963|-10.87225097963|-10.991389956174|-11.120989020332|10.402484224678|10.402484224678|10.402484224678|10.183315911162|10.168479149666|10.168479149666|10.168479149666|10.168479149666|10.168479149666|||10.168479149666|10.168479149666
10410|1017276|/equities/holding-company-admie|MSCI_EEM_SMALLCAP|2.1976533973482|2.1737814704871|2.1503127327999|2.1134031206855|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.103635835428|2.1003487564093|2.1003487564093|2.1003487564093|2.1003487564093|2.1003487564093||2.1003487564093|2.1003487564093|2.1003487564093|||2.1003487564093|2.1003487564093|2.1003487564093|2.1003487564093|2.1003487564093|2.1003487564093|2.1003487564093|2.1003487564093|2.1003487564093|2.1003487564093|2.1003487564093|2.1003487564093|2.0584431463884|2.0164420641998|2.0164420641998|1.9727055164818|1.9727055164818|1.9727055164818|1.9727055164818|1.9727055164818|1.9727055164818|1.9727055164818|1.9727055164818|1.9727055164818|1.9727055164818|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.0963286263822|-2.1744762110576|-2.2309735536426|-2.2541373438139|-2.2707445529707|-2.2707445529707|-2.2707445529707|-2.2707445529707|-2.2707445529707|-2.2707445529707|-2.2707445529707|-2.2707445529707|-2.2707445529707|-2.295549687148|-2.3106106612427|-2.3279020530837|-2.3279020530837|-2.3279020530837|-2.3429467924058|-2.346607460757|-2.3510459066526|-2.3510459066526|-2.3510459066526|-2.3739397659452|-2.3879887014132|-2.4119320478154|-2.4443473948807|-2.4443473948807|-2.4443473948807|-2.4443473948807|-2.4443473948807|-2.4443473948807|-2.4592748895586|-2.4714093698614|-2.4714093698614|-2.4714093698614|-2.4714093698614|2.2795100482776|2.2795100482776||2.2795100482776|2.2795100482776|2.2795100482776|2.2795100482776|2.2636414293819|2.2636414293819|2.2636414293819|2.2636414293819|2.2636414293819|2.2636414293819|2.2636414293819|2.2636414293819|2.2636414293819|2.2636414293819|2.2636414293819|2.2636414293819|2.2636414293819|2.1401572497215|2.1069634157522|2.1069634157522|2.1069634157522|2.1069634157522|2.1069634157522|2.1049594567996|2.1020104359733|2.1020104359733|2.1020104359733|2.1020104359733|2.1020104359733|2.0866781551691|2.0780903551133|2.0780903551133|2.0603854890657|2.0603854890657|2.0603854890657|2.0603854890657|2.0603854890657|2.0209837485234|2.0158153296489|2.0040312197201|2.0040312197201|1.9980902568491|1.9312115527957|1.9249572067094|1.8928413488944|1.8801015260573|1.8400966920474|1.8400966920474|1.8400966920474|1.819551876079||1.8119159810472|1.8119159810472|1.8094641888495|1.8094641888495|1.7994045973217|1.7740051680577|1.7515958188039|1.7515958188039|1.7515958188039|1.7515958188039|1.7285966803153|1.7285966803153|1.7285966803153|1.7285966803153|1.7285966803153|1.7285966803153|1.7285966803153|1.7285966803153|1.7285966803153|1.7128997078487|1.7128997078487|1.7128997078487|1.7128997078487|1.7128997078487||1.7128997078487|1.7128997078487|1.7128997078487|1.7128997078487|1.7128997078487|1.7128997078487|1.7128997078487|1.7128997078487|1.7128997078487|||1.7007280451953|1.7007280451953|-1.8225594479467|||-1.8225594479467|-1.8225594479467|-1.8225594479467|-1.8225594479467|-1.8225594479467|-1.8225594479467|-1.8225594479467|-1.8501771973929|-1.855746061295|-1.855746061295|-1.855746061295|-1.855746061295|-1.855746061295|-1.855746061295|-1.8771622387234|-1.8815135853891|-1.9184595034524|-1.9240981139279|-1.9240981139279|-1.9624423691008|-1.9704597374507|-1.9704597374507|-1.9843997050996|1.8462331185093|1.8462331185093|1.8462331185093|1.8462331185093|1.8462331185093||1.8462331185093|1.8462331185093
10411|103327|/equities/chilisin-elec|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10412|43355|/equities/namhae-chemical|MSCI_EEM_SMALLCAP||-7660.1171945438|-7660.1171945438|-7660.1171945438|-7660.1171945438|-7660.1171945438|-7660.1171945438|-7660.1171945438|-7700.0212278318|-7700.0212278318|-7701.6902531465|-7743.4410117019|-7743.4410117019|-7743.4410117019|-7743.4410117019|-7743.4410117019|-7743.4410117019|-7743.4410117019|-7743.4410117019|-7743.4410117019|-7743.4410117019|-7743.4410117019|-7743.4410117019|-7743.4410117019|-7743.4410117019|-7743.4410117019|-7743.4410117019|-7743.4410117019|-7743.4410117019|||-7743.4410117019|-7743.4410117019|-7778.8233463355|-7827.5814959283|-7895.0905510314|-7947.8783900349|-7954.9733210308|-7954.9733210308|-7987.1925789231|-7993.9393824695|-7993.9393824695|7396.9545557774|7396.9545557774|7396.9545557774|7396.9545557774|7097.9143426302|7097.9143426302|-7481.7106881109|-7481.7106881109|-7481.7106881109|-7544.8897384085|-7544.8897384085|-7608.2108204539|-7661.3453560598|-7683.1615067332|-7705.1794519257|-7733.565913884|-7733.565913884|-7733.565913884|-7733.565913884|-7733.565913884|-7733.565913884|-7733.565913884|-7733.565913884|-7733.565913884|-7733.565913884|-7733.565913884|-7733.565913884|-7733.565913884|-7733.565913884|-7733.565913884|-7733.565913884|-7767.2954598711|-7800.3282887457|-7804.0935661419|-7804.0935661419|-7804.0935661419|-7804.0935661419|-7890.6595179354|-7913.6569736032|-7913.6569736032|-7913.6569736032|-7913.6569736032|-7913.6569736032|-7913.6569736032|-7913.6569736032|-7913.6569736032|-7913.6569736032|-7913.6569736032|-7985.1744151147|-7990.6720242564|-7990.6720242564|-7990.6720242564||||-7990.6720242564|-7995.7466936183|-8150.8296595759|-8242.5885106398|-8396.765011822|-8514.5261610979|-8514.5261610979|-8514.5261610979|-8514.5261610979|-8514.5261610979|-8514.5261610979|-8514.5261610979|-8854.4735123311|7932.2516529655|-7899.7203855939|-7948.5782062154|-8077.8646735727|-8091.729124886|-8091.729124886|-8091.729124886|-8091.729124886|-8091.729124886|-8091.729124886|-8091.729124886|-8159.9881875833|-8159.9881875833|-8159.9881875833|-8159.9881875833|-8159.9881875833|-8218.8757639814|-8374.4137038483||-8374.4137038483|-8374.4137038483|-8374.4137038483|-8374.4137038483|-8374.4137038483|-8374.4137038483|-8374.4137038483|-8374.4137038483|-8374.4137038483|-8374.4137038483|-8374.4137038483|-8374.4137038483|-8374.4137038483|-8474.9041153871|-8651.5601282078|-8761.1779202309|8167.9636907807|8167.9636907807|8167.9636907807|8167.9636907807|8167.9636907807|-8517.5036989946|-8517.5036989946|-8517.5036989946|-8517.5036989946|-8517.5036989946|-8574.4485544385|-8753.8317271539|-8880.9241412821|-8956.5823792023|-9008.0646656819|-9008.0646656819|-9100.045389295|-9100.045389295|-9100.045389295|-9100.045389295|-9100.045389295|-9100.045389295|-9100.045389295|-9100.045389295|-9100.045389295|-9100.045389295|-9100.045389295|-9100.045389295|-9100.045389295|-9100.045389295|-9100.045389295|-9100.045389295|-9100.045389295||-9100.045389295|-9100.045389295|-9100.045389295|-9100.045389295|-9100.045389295|-9100.045389295|-9100.045389295|-9100.045389295|-9100.045389295|-9100.045389295|-9100.045389295|-9100.045389295|-9100.045389295|-9100.045389295|-9100.045389295|-9100.045389295|-9144.1153832233|-9144.1153832233|-9144.1153832233|-9144.1153832233|-9144.1153832233||-9144.1153832233|-9144.1153832233|-9144.1153832233|-9144.1153832233|-9144.1153832233|-9144.1153832233|-9144.1153832233|-9144.1153832233|-9144.1153832233|-9144.1153832233|-9144.1153832233|-9144.1153832233|-9144.1153832233|-9144.1153832233|-9144.1153832233|-9144.1153832233|-9144.1153832233|-9144.1153832233|-9144.1153832233|-9144.1153832233|-9144.1153832233|-9144.1153832233|-9144.1153832233|-9144.1153832233|-9144.1153832233|-9144.1153832233|-9144.1153832233|-9144.1153832233|-9144.1153832233|-9144.1153832233|-9144.1153832233|-9200.0542485449|-9200.0542485449|-9200.0542485449|-9200.0542485449|-9200.0542485449|-9335.6158317165|-9393.4620352406|-9493.2911502673|-9578.0398240691|-9578.0398240691|-9578.0398240691|-9578.0398240691|-9578.0398240691|-9578.0398240691|-9578.0398240691||-9578.0398240691|-9578.0398240691|9061.5556804572|9061.5556804572
10413|103084|/equities/chung-hsin|MSCI_EEM_SMALLCAP|||||115.72732718608|115.72732718608|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121||114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.87633541121|114.86259490135|114.79177211261|111.04476773755|111.04476773755|111.04476773755|111.04476773755|110.60529748617|110.25588609574|102.45098455083|97.334427278697|96.093129520952|96.093129520952|96.093129520952|96.093129520952|94.935962371546|94.935962371546|-102.91860308752|-102.91860308752|-102.91860308752|-102.91860308752|-102.91860308752|-102.91860308752|-102.91860308752|-102.91860308752|-102.91860308752|-102.91860308752|-105.2317813779|-105.30313276996|-105.30313276996|-105.30313276996|-105.30313276996|-105.30313276996|-105.30313276996|-105.30313276996|-107.29792716491|-108.8199217848|99.516137242667|99.516137242667|99.516137242667|99.516137242667|99.516137242667|||99.516137242667|99.516137242667|99.516137242667|99.516137242667|99.516137242667||-107.98377968365|-107.98377968365|-107.98377968365|-107.98377968365|-107.98377968365|-107.98377968365|-109.18197522223|-110.82441759175|-111.38824176862|-112.85115468946|-112.85115468946|-112.85115468946|-113.39017187718|-116.21130208575|-116.92922453973|-119.4213605997|-121.27373399966|-121.38748222185|-122.06942469094|-124.17264740894|-124.17264740894|-124.17264740894|-124.17264740894|-124.17264740894|-124.17264740894|-124.17264740894|-124.17264740894|-125.5308983523|-125.5308983523|-125.5308983523|-125.5308983523|-125.56210928033|-127.47482627201|-127.47482627201|-129.92857653963|-129.92857653963|-129.92857653963|-129.92857653963|-129.92857653963|-129.92857653963||-129.92857653963|-129.92857653963|-129.92857653963|-129.92857653963|-129.92857653963|-130.94077714627|-130.94077714627|-130.94077714627|-131.29725573613|-131.29725573613|-141.60806192903|127.57646675428|127.57646675428|123.31881638946|123.31881638946|123.31881638946|123.31881638946|123.31881638946|123.31881638946|123.31881638946|123.31881638946|123.31881638946|123.31881638946|120.47102787602|120.47102787602|120.47102787602|120.47102787602|118.81039489166|||118.81039489166|118.81039489166|115.34488321296|109.38320356995|105.20932731095|105.20932731095|105.20932731095|105.20932731095|105.20932731095|105.20932731095|105.20932731095|105.20932731095|105.20932731095|105.20932731095|102.78814145661|101.57909115993|101.57909115993|101.57909115993|101.57909115993|101.57909115993|101.57909115993|101.57909115993|100.22676795548|-114.45792295624|-114.45792295624|-114.45792295624|-114.45792295624|-114.45792295624|-114.45792295624|-114.45792295624|-114.45792295624|-114.45792295624|-114.45792295624|-114.45792295624|-114.45792295624|-114.45792295624|-114.45792295624||-114.45792295624|-114.45792295624|102.30930035474|102.30930035474|102.30930035474|102.30930035474|102.30930035474|102.30930035474|102.30930035474|102.30930035474|102.30930035474|102.30930035474|102.30930035474|95.649222616375|91.360247351528|90.616684960952|90.616684960952||||90.616684960952|90.616684960952|90.616684960952|90.616684960952|90.616684960952|90.616684960952|90.616684960952|90.616684960952|90.616684960952|90.616684960952|90.616684960952|90.616684960952|90.616684960952|90.616684960952|90.616684960952|90.616684960952|90.616684960952|90.616684960952|89.535206105566|87.262354654998|87.262354654998|87.262354654998|86.030326506688|||86.030326506688|86.030326506688
10414|13198|/equities/al-meera-consm|MSCI_EEM_SMALLCAP||-13.437818342912|-13.437818342912|-13.437818342912|-13.437818342912|-13.567615581721|-13.567615581721|-13.646802374991|-13.646802374991|-13.646802374991|-13.646802374991|-13.646802374991|-13.646802374991|-13.646802374991|13.164155173495|13.164155173495|13.164155173495|13.164155173495|13.164155173495|13.164155173495|13.164155173495|13.164155173495|13.164155173495|13.164155173495|13.164155173495|13.164155173495|13.164155173495|13.164155173495|13.164155173495||13.065728214267|12.901511277432|12.901511277432|12.901511277432|12.901511277432|12.807790267991|12.717544860892|12.69282745791|12.673420423886|||12.673420423886|12.673420423886|12.673420423886|12.673420423886|12.673420423886|12.673420423886|12.673420423886|12.673420423886|12.673420423886|12.673420423886|12.673420423886|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|12.641272956655|-13.163585841076|-13.170095217908|-13.25843860119|-13.372710031595|-13.444677876462|-13.55853043555|-13.636700905681|-13.719667157995|-13.799630387477|-13.894588982454|-13.996210296277|-14.0606915187|-14.0606915187|-14.069102043483|-14.07455724541|-14.129021883792|-14.129021883792|-14.153913286865|-14.171919412907|-14.171919412907|-14.171919412907|-14.171919412907|-14.171919412907|-14.171919412907|-14.171919412907|-14.171919412907|-14.171919412907|-14.171919412907|-14.171919412907|-14.171919412907|-14.171919412907|-14.171919412907|-14.171919412907|-14.171919412907|-14.171919412907|-14.171919412907|-14.171919412907|-14.197688230206|-14.246319753515|-14.292740771049|-14.292740771049|-14.365823159476|-14.3814698699|-14.429772680928|-14.429772680928|-14.429772680928|-14.429772680928|-14.429772680928|-14.552070568171|-14.552070568171|-14.552070568171|-14.552070568171|-14.552070568171|-14.552070568171|-14.552070568171|-14.552070568171|-14.563182019037|-14.563182019037|-14.563182019037|-14.563182019037|-14.563182019037|-14.563182019037|-14.563182019037|-14.563182019037|-14.563182019037|-14.563182019037|-14.563182019037|-14.563182019037|-14.567940887161|-14.567940887161|-14.579618317046|-14.579618317046|-14.58812255908|-14.58812255908|-14.58812255908|-14.58812255908|-14.58812255908|-14.58812255908|-14.58812255908|-14.58812255908|-14.58812255908|-14.621755998106|-14.621755998106|-14.621755998106|-14.621755998106|-14.621755998106||||-14.621755998106|-14.621755998106|-14.694173513487|-14.730748320768|-14.795275212603|-14.859750643127|-14.941389921366|-14.946901130895|-14.946901130895|-14.992667993153|-15.00908787529|-15.00908787529|-15.00908787529|-15.00908787529|-15.00908787529|-15.00908787529|-15.00908787529|-15.00908787529|-15.00908787529|-15.232414810217|-15.232414810217|-15.232414810217|-15.232414810217|-15.232414810217|-15.232414810217|-15.232414810217|-15.232414810217|-15.232414810217|-15.232414810217|-15.232414810217|-15.232414810217|-15.232414810217|-15.232414810217|-15.232414810217|-15.232414810217|-15.232414810217|-15.232414810217|-15.232414810217|-15.232414810217|-15.232414810217|-15.232414810217|-15.232414810217|-15.232414810217|-15.232414810217||||-15.232414810217|-15.232414810217|-15.232414810217|-15.232414810217|-15.232414810217|-15.232414810217|-15.309905573568|-15.424451512124|-15.424451512124|-15.498538098153|-15.498538098153|-15.498538098153|-15.498538098153|-15.498538098153|-15.498538098153|-15.498538098153|-15.498538098153|-15.498538098153|-15.498538098153|-15.526422325568|-15.537353605641|-15.537353605641|-15.562000586603|-15.687621542584|-15.687621542584|-15.687621542584|-16.095198945614|-16.236304844323|14.968688040498|14.968688040498|14.968688040498|14.968688040498|14.968688040498|-16.018152505376||-16.018152505376|-16.018152505376|-16.018152505376|-16.018152505376|-16.018152505376|-16.018152505376
10415|1118184|/equities/maoyan-entertainment|MSCI_EEM_SMALLCAP|-9.5481897474745|-9.6435441575027|-9.8191074814784|-9.8191074814784|-9.8191074814784|-10.154360059478|-10.154360059478|-10.154360059478|-10.154360059478|-10.154360059478|-10.154360059478|-10.154360059478|-10.154360059478|-10.154360059478|-10.154360059478|8.9139599752683|8.9139599752683|8.9139599752683|8.9139599752683|8.9139599752683|8.9139599752683|8.9139599752683|8.9139599752683|8.9139599752683|8.9139599752683|8.9139599752683|8.9139599752683|8.6010667960135|8.3761852229401||-9.3318999211587|-9.3318999211587|-9.3318999211587|||-9.3565552941735|-9.3750615375765|-9.4439573572221|-9.4966188852591|-9.680132329972|-9.7851471244311|-9.8412749302625|-9.8864165955384|-9.8894643584396|-9.8894643584396|-10.030516231447|-10.045714913285|-10.045714913285|-10.045714913285|-10.338572036863|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.394220867549|-10.523729124671|-10.523729124671||-10.676921357718|-10.798801570034|-11.068112696648|-11.101236331728|-11.176373415817|-11.293748358477|-11.582166673552|-11.582166673552|-11.582166673552|-11.582166673552|10.312357518673|10.312357518673|10.312357518673|10.312357518673||10.312357518673|10.312357518673|10.312357518673|10.312357518673|10.312357518673|10.312357518673|10.312357518673|10.312357518673|10.312357518673|10.21150858932|9.8250098022411|9.6688994072752|9.2632217035114|9.1885359772751|9.1885359772751||9.1885359772751|9.1885359772751|9.1885359772751|9.1885359772751||9.1885359772751|9.1885359772751|9.1885359772751|9.1885359772751|9.1885359772751|9.1161512278528|8.9795697255806|8.9795697255806|8.9795697255806|8.9795697255806|8.9795697255806|8.9795697255806|8.9795697255806|8.9795697255806|8.9795697255806|8.8950769154976|8.8255271932165|8.8255271932165|8.8150305770812|8.4139223124117|8.0241212811554|8.0241212811554|8.0241212811554|8.0241212811554|7.9585446328396|7.9585446328396|7.7878274885013|7.6398086511641|7.4286758594545|7.3780549171175|7.3780549171175|7.3780549171175|7.3780549171175||7.3780549171175|7.1695053977663|7.1344505330914|6.9471669485165|6.7501855216637|6.665994673465|6.665994673465|6.665994673465|6.665994673465|6.665994673465|6.665994673465|6.665994673465|6.665994673465|6.665994673465|6.665994673465|6.665994673465||6.665994673465|6.665994673465|6.665994673465|6.665994673465|6.665994673465|6.665994673465|6.4855496944038|-7.4763615691637|-7.4763615691637|-7.4763615691637|-7.4763615691637|-7.4763615691637|-7.4763615691637|-7.4763615691637|-7.4763615691637|-7.5259573552316|-7.5593970984557|-7.6404410435468||-7.8643791227109|-8.1043097739492|-8.3709000222191|-8.4859997025579|-8.6022222032646|-8.7613580481321|-8.8970644756722|-9.2134051107221|-9.2854494808838|-9.3705000081245|-9.3728389934482|-9.3728389934482|-9.3880459795621|-9.3880459795621|-9.3880459795621|-9.3880459795621|-9.5017175155908|-9.5920337461518||-9.5920337461518|-9.5920337461518|-9.6279285865467|-9.6279285865467|-9.6279285865467|-9.6279285865467|-9.6279285865467|-9.6279285865467|-9.6279285865467|-9.6279285865467|-9.6279285865467|-9.6279285865467|-9.6279285865467|-9.6279285865467|||-9.6279285865467||-9.8315878397271|-9.8531755300503|-9.8531755300503|-9.8531755300503|-9.8531755300503|-9.8531755300503|-9.8531755300503|-9.8531755300503|-9.8531755300503|-9.8531755300503|-9.8531755300503|-9.8531755300503|-9.8531755300503|-9.8531755300503|-10.023137292087|-10.023137292087|-10.023137292087|-10.023137292087|-10.085359160133|-10.085359160133|-10.085359160133|-10.085359160133|-10.085359160133|-10.085359160133|-10.085359160133|-10.085359160133|-10.085359160133|-10.254840224101|-10.254840224101
10416|11304|/equities/natl-real-est|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|||77.753997629976|77.753997629976|77.753997629976|77.753997629976|77.753997629976|77.753997629976|77.753997629976|77.753997629976|77.753997629976|77.753997629976|77.753997629976|75.482219080236|74.339624113977|74.339624113977|74.339624113977|74.339624113977|74.339624113977|74.339624113977|74.339624113977|74.172735880023|74.172735880023|74.172735880023|70.619707211527|66.533006147845|64.504327343697|64.504327343697|64.26108947639|||64.26108947639|64.26108947639|64.26108947639|64.26108947639|64.26108947639|64.26108947639|64.26108947639||||64.26108947639|64.26108947639|64.26108947639|64.26108947639|64.26108947639|64.26108947639|64.26108947639|64.26108947639|64.26108947639|64.26108947639|64.26108947639|64.26108947639|64.26108947639|64.26108947639|64.240095942599|-68.564161256276|-68.564161256276|-68.564161256276|-68.564161256276|-68.564161256276|-68.564161256276|-68.564161256276|-68.564161256276|-68.564161256276|-69.138467003929|-69.138467003929|-69.167861487674|-69.167861487674|-69.843774750136|-69.843774750136|-69.843774750136|-69.853021203371|-69.853021203371|-69.853021203371|-69.853021203371|-69.886687767607|-71.523659837671|-71.523659837671|-71.523659837671|-71.523659837671|-71.700793946681|-71.700793946681|-71.700793946681|-71.700793946681|-71.700793946681|-72.595323047039|-73.161474290818|-73.567868487003|-73.567868487003|-75.425405784848|-76.059146476384|-76.059146476384|-76.371272591083|-76.440305845968|-76.710226201216||-76.710226201216|-76.710226201216|-77.31135956358|-79.323732763651|-80.226370076474|-80.71263062086|-81.341815700424|-81.774241277787|-82.415819827289|-83.478688018819|-83.504097798688|-83.76566066038|-84.034241443935|-84.034241443935|-84.034241443935|-84.034241443935|-85.12693527679|-85.687771865828|-85.687771865828|-85.687771865828|-85.687771865828|-85.687771865828|-86.530856950529|-86.600953693134|-86.951059998122|-87.178957927058|-88.998837987394|-89.147856851624|-89.147856851624|-89.147856851624|-89.392064779122|-90.041184020394|-92.262424654822|-92.919741474331|-92.919741474331|-92.919741474331|-92.919741474331|-92.919741474331|-92.919741474331|-94.010822758344|-95.328689241042|-95.718756934289|-95.718756934289|-96.060811067663|-96.060811067663|-96.723124001911|-97.059023617033|-97.387803764612|-98.914223268596|||91.039064108961|91.039064108961|91.039064108961|90.343404650283|88.198225524241|87.402245664407|87.402245664407|87.402245664407|87.402245664407|87.402245664407|86.830271773658|85.911247810091|||||85.911247810091|85.911247810091|85.911247810091|85.911247810091|85.911247810091|85.911247810091|85.911247810091|82.845826661549|80.562031573677|79.451892451769|79.451892451769|79.074324692097|78.094846287881|78.094846287881||77.394274755225|-83.23442185745|-83.23442185745|-83.23442185745|-83.23442185745|-83.23442185745|-83.23442185745|-83.23442185745|-83.23442185745|-83.69935770416|-83.738177091807|-83.742834682777|-83.742834682777|-83.742834682777|-84.136483319948|-85.384970575554|-85.384970575554|-85.384970575554|-85.384970575554|-85.384970575554|-85.384970575554|-85.384970575554|-85.384970575554|-85.384970575554|-85.384970575554|-85.384970575554|-85.384970575554|-85.384970575554|-85.384970575554||||-85.384970575554|-85.384970575554|-85.384970575554|-85.384970575554|-85.384970575554|-85.384970575554|-85.384970575554|-85.384970575554|-85.384970575554|-85.384970575554|-85.384970575554|-85.384970575554|-85.384970575554|-85.384970575554|-85.384970575554|-85.384970575554|-85.384970575554|-85.384970575554|-85.384970575554|-85.384970575554|-85.384970575554|-85.384970575554|-85.384970575554|-85.384970575554|-85.384970575554|-85.511076721861|-86.395643429971|-87.189603387223|-88.832889939797|-89.775438946101|-90.683819525344|-91.065352061174|-93.500392704961|-95.069575774183|-95.069575774183|-95.069575774183|-95.069575774183|-95.069575774183|||-95.069575774183
10417|103391|/equities/evergreen-intl|MSCI_EEM_SMALLCAP|||||31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|31.588699508728|30.5124441529|-34.566329886627|-34.566329886627||-34.566329886627|-34.826478351169|-35.065870614495|-35.065870614495|-35.065870614495|32.426144180464|32.426144180464|32.426144180464|32.426144180464|31.895716942865|30.834127096687|29.857365348112|-31.70310411877|-31.70310411877|-31.70310411877|-31.70310411877|-31.70310411877|-31.70310411877|-31.70310411877|-31.70310411877|-31.70310411877|-31.70310411877|-31.905491495909|-31.905491495909|-31.905491495909|-31.950546954276|-32.081162265277|-32.36795892024|-32.403287561999|-32.667541566012|-32.725046438771|-33.944496043079|30.994449046961|30.994449046961|30.646611535673|29.890678657563|29.22575353414|29.042503502967|29.008338454699|28.940099063925|28.940099063925|28.940099063925|28.940099063925|28.940099063925|28.940099063925|28.935252501058|28.935252501058|28.935252501058|28.658612915198|28.623459282098|28.589455616544|28.589455616544|28.548841649873|28.548841649873|28.548841649873|28.320935759923|27.506721337396|27.506721337396|||27.506721337396|27.506721337396|27.506721337396|27.506721337396|27.506721337396||27.506721337396|27.506721337396|27.506721337396|27.506721337396|27.506721337396|27.506721337396|27.506721337396|27.506721337396|27.506721337396|27.506721337396|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.753568090158|-28.984519655128|-29.352244146024|27.409576577366|27.409576577366|27.409576577366|27.06619609111|26.892995550825|26.820116641521||26.820116641521|26.820116641521|26.820116641521|26.820116641521|-28.300970910272|-28.300970910272|-28.300970910272|-28.300970910272|-28.300970910272|-28.300970910272|-28.300970910272|-28.481634535482|-28.67959352565|-28.696771156261|-28.86030156024|-29.682159324503|28.311353307279|28.311353307279|28.311353307279|28.311353307279|28.311353307279|28.311353307279|28.104281219411|27.676346312806|27.676346312806|27.676346312806|27.676346312806|27.676346312806|||27.654273998787|27.615859892688|27.603733489604|27.484702902471|27.477448284002|27.414141742481|27.414141742481|27.414141742481|27.414141742481|27.414141742481|27.29349114287|27.126101354627|27.104001632298|26.865556945365|26.633952606564|-27.578339800187|-27.578339800187|-27.578339800187|-27.578339800187|-27.578339800187|-27.578339800187|-27.578339800187|-27.578339800187|-27.578339800187|-27.578339800187|-27.578339800187|-27.578339800187|-27.578339800187|-27.623156160059|-27.703505509366|-27.723463839058|-27.723463839058|-27.828849812089|-27.870861381421|-27.870861381421|-27.870861381421|-27.870861381421||-27.870861381421|-27.870861381421|-27.870861381421|-28.378734953017|-28.406927513647|-28.674364327907|27.430683175378|27.430683175378|27.430683175378|27.430683175378|27.170204418294|27.14260394235|27.14260394235|27.14260394235|27.14260394235|27.14260394235|27.14260394235||||27.14260394235|27.14260394235|27.14260394235|27.14260394235|27.14260394235|27.14260394235|27.14260394235|27.14260394235|27.14260394235|27.14260394235|27.14260394235|27.14260394235|27.14260394235|27.14260394235|27.14260394235|27.14260394235|27.14260394235|27.14260394235|27.14260394235|27.14260394235|27.041782560829|26.668647756051|26.654351467882|||26.654351467882|26.654351467882
10418|1012575|/equities/kmc-kuei-meng-international|MSCI_EEM_SMALLCAP|||||122.08168899366|122.08168899366|122.08168899366|122.08168899366|122.08168899366|122.08168899366|-128.05068024973|-128.05068024973|-128.05068024973|-128.05068024973|-128.05068024973|-128.05068024973|-128.05068024973|-128.44520027748|-128.52911183887|-128.52911183887|-128.52911183887|-128.52911183887|123.15451551148|123.15451551148|123.15451551148|123.15451551148|123.15451551148|123.15451551148|123.15451551148||123.15451551148|122.45927840924|122.45927840924|122.07074190213|122.07074190213|122.07074190213|122.07074190213|122.07074190213|122.07074190213|122.07074190213|122.07074190213|120.01730335162|120.01730335162|120.01730335162|120.01730335162|120.01730335162|120.01730335162|120.01730335162|120.01730335162|120.01730335162|120.01730335162|120.01730335162|120.01730335162|120.01730335162|-125.59664693711|-125.59664693711|-125.59664693711|-125.59664693711|-125.59664693711|-125.59664693711|-125.59664693711|-125.59664693711|-125.59664693711|-126.13516326345|-128.34462584828|120.48612887017|120.48612887017|120.48612887017|120.48612887017|118.81792096686|-128.87047878346|-128.87047878346|-128.87047878346|-129.16164309273|-130.65286316519|-130.65286316519|-130.65286316519|-130.65286316519|-130.65286316519|-130.65286316519|-130.65286316519|-130.65286316519|-132.33651462799|-134.70723847554|-134.7580427506|-136.17560305623|-136.69511450692|-137.24357733014|||-137.24357733014|-137.24357733014|-137.24357733014|-137.24357733014|-137.24357733014||-137.24357733014|-139.04841925571|-142.10935472857|-142.17706080952|-142.83562312169|-145.03958124632|139.93899498124|139.93899498124|139.93899498124|139.93899498124|139.93899498124|139.93899498124|139.93899498124|139.93899498124|139.93899498124|139.93899498124|139.93899498124|139.93899498124|-146.99837849711|-146.99837849711|-146.99837849711|-146.99837849711|-146.99837849711|-147.22042055234|-148.22582784239|-148.22582784239|-149.00091982488|-149.40202598669|-149.40202598669|-149.40202598669|-149.40202598669|-149.40202598669|-150.25225109632|-150.64139010703|-151.32270383584|-151.32270383584|-153.77522648426|-156.41691831585|-157.62990923983|-158.39434359981||-161.26692807556|151.07804348962|151.07804348962|151.07804348962|151.07804348962|149.78115943292|148.70128825879|148.10022934247|148.10022934247|148.10022934247|148.10022934247|148.10022934247|148.10022934247|148.10022934247|147.95127166968|147.95127166968|147.95127166968|147.95127166968|146.13119959219|146.13119959219|144.3402217691|143.57434786309|143.57434786309|141.52705318121|-148.75370518068|-148.75370518068|-148.75370518068|-148.75370518068|||-148.75370518068|-148.75370518068|-148.75370518068|-148.75370518068|-149.36522797853|-150.98914219837|144.56360003929|144.56360003929|144.56360003929|144.56360003929|144.56360003929|144.56360003929|144.56360003929|143.62622226588|-148.55322535668|-148.55322535668|-148.55322535668|-148.55322535668|-148.55322535668|-148.55322535668|-148.55322535668|-148.55322535668|-148.55322535668|-148.55322535668|-148.55322535668|-148.55322535668|-148.55322535668|-148.55322535668|-148.55322535668|-148.55322535668|-148.55322535668|-148.55322535668|-148.55322535668|-148.55322535668|-148.55322535668|-148.55322535668|-148.55322535668||-148.55322535668|-148.55322535668|-148.55322535668|-148.55322535668|-148.55322535668|-149.26905080308|-149.26905080308|-149.26905080308|-149.26905080308|-149.26905080308|-149.26905080308|-149.26905080308|-149.26905080308|-149.26905080308|-149.26905080308|-149.26905080308|-149.26905080308||||-149.26905080308|-149.26905080308|-149.35450089231|-150.38209986705|-150.38209986705|-150.59534852797|-150.59534852797|-150.59534852797|-150.59534852797|-150.59534852797|-150.59534852797|-151.35594280885|-154.33993645428|-154.87790058719|-154.87790058719|-154.87790058719|-154.87790058719|-154.87790058719|-154.87790058719|-154.87790058719|-154.87790058719|-154.87790058719|-155.61433398577|||150.39005838054|150.39005838054
10419|41472|/equities/parq-arauco|MSCI_EEM_SMALLCAP||1399.4355302677|1399.4355302677|1399.4355302677|1399.4355302677|1399.4355302677|1399.1505891863|1393.4087314571|1393.4087314571|1393.4087314571|1393.4087314571|1389.1860152779|1389.1860152779|1359.1956159338|1346.3840177042|1344.0134191162|1344.0134191162|1344.0134191162|1326.3206239263|1326.3206239263|1326.3206239263|1326.3206239263|1326.3206239263|1326.3206239263|1326.3206239263|1326.3206239263|1326.3206239263|1326.3206239263|1326.3206239263||1326.3206239263|1326.3206239263|1322.9988995059|1322.9988995059||1322.9988995059|1322.9988995059|1322.9988995059|1322.9988995059|1322.9988995059|1322.9988995059|1322.9988995059|1299.3543544857|1278.7326283023|1262.4750964427||1255.4743503226|1241.1929969404|1220.4610636662|1220.4610636662|1220.4610636662|1220.4610636662|1220.4610636662|1220.4610636662|1220.4610636662|1220.4610636662|1220.4610636662|1220.4610636662|1220.4610636662|1211.1900680275|1203.8778262372|1187.3642513746|1174.8713782092|-1282.1382669313|-1282.1382669313|-1282.1382669313|-1282.1382669313|-1282.1382669313|-1282.1382669313|-1282.1382669313|-1282.1382669313|-1282.1382669313||-1282.1382669313|-1282.1382669313||-1283.1997081918|-1283.1997081918|-1287.4261534127|-1287.4261534127|-1287.4261534127|-1287.4261534127|-1287.4261534127|-1287.4261534127|-1287.4261534127|-1287.4261534127|-1287.4261534127|-1287.4261534127|-1287.4261534127||-1287.4261534127|-1303.3124320145|-1305.7786270613|-1305.7786270613|-1305.7786270613|-1305.7786270613|-1305.7786270613|-1305.7786270613|-1305.7786270613|-1305.7786270613|-1305.7786270613|-1305.7786270613|-1305.7786270613|||-1305.7786270613|-1305.7786270613|-1305.7786270613|-1317.7929094626|-1318.4032273109|-1323.3287888572|-1323.3287888572|-1323.3287888572|-1323.3287888572|-1337.7653589299|-1348.8226210332|-1364.5159523634|-1364.5159523634|-1364.5159523634|-1391.6454646486|-1394.8338482532|-1414.5761533077|-1414.5761533077|-1414.5761533077|-1414.5761533077|-1414.5761533077|-1414.5761533077|-1414.5761533077||-1414.5761533077|-1414.5761533077|-1414.5761533077|-1414.5761533077|-1415.667941338|-1424.3289418826|-1424.3289418826|1310.2656269063|1310.2656269063|1310.2656269063|1310.2656269063|1310.2656269063|1310.2656269063|1310.2656269063|1310.2656269063|1310.2656269063|1310.2656269063|1310.2656269063|1303.9840515973|1285.8822632765|1280.4247369739|1258.3531098121|1258.3531098121|1258.3531098121|1258.3531098121|1258.3531098121|1258.3531098121|1250.9649500839|1250.9649500839|1243.6943998328|1208.4382220365|1174.2091355961|1173.0602449465|1173.0602449465|1173.0602449465||1173.0602449465|1160.900245036||1158.2083159467|1158.2083159467|1158.2083159467|1158.2083159467|1158.2083159467|1158.2083159467|1158.2083159467|1158.2083159467|1130.2314621631|1095.9794024034|1087.3489939967|1087.3489939967|1087.3489939967|1087.3489939967|1087.3489939967|1087.3489939967|1087.3489939967|1087.3489939967|1087.3489939967|1087.3489939967|1087.3489939967|1072.7123584618|1072.7123584618|1058.791509402|1054.2127882245|1053.9381003272|1053.9381003272|1053.9381003272|1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561||1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561||1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561|1051.7908671561|1033.2120746179|986.84674957543|955.09085727565|-1074.5167708139|-1074.5167708139|-1074.5167708139|-1074.5167708139|-1074.5167708139|-1074.5167708139|-1074.9775270599|987.8952823125
10420|43369|/equities/taihan-electric-wire-co-ltd|MSCI_EEM_SMALLCAP||-10641.404343918|-10641.404343918|-10641.404343918|-10641.404343918|-10641.404343918|-10641.404343918|-10844.893715465|-11159.881906072|9579.9606097874|9579.9606097874|9567.6056910955|9567.6056910955|-10107.301187173|-10107.301187173|-10107.301187173|-10107.301187173|-10273.112430193|-10455.124922436|-10535.138802707|-10562.376447452|-10676.529386058|-10762.810428953|-10805.400607524|-10805.400607524|-10805.400607524|-10805.400607524|-10805.400607524|-10805.400607524|||-10805.400607524|-10805.400607524|-10851.000675027|-10932.222972252|-10937.311343168|-10937.311343168|-10937.311343168|-10937.311343168|-11414.790381298|-11766.433756997|11251.189264458|11251.189264458|11251.189264458|11251.189264458|11251.189264458|11251.189264458|11251.189264458|11251.189264458|11251.189264458|11251.189264458|11251.189264458|11251.189264458|11251.189264458|11251.189264458|11246.321404953|11178.36956918|11178.36956918|11178.36956918|11178.36956918|11178.36956918|11178.36956918|11178.36956918|11178.36956918|11178.36956918|11178.36956918|11178.36956918|11178.36956918|11178.36956918|11178.36956918|-12267.949805789|-12267.949805789|-12267.949805789|-12267.949805789|-12267.949805789|-12441.610895321|-12446.942308871|-12446.942308871|-12446.942308871|-12446.942308871|-12446.942308871|-12446.942308871|-12446.942308871|-12446.942308871|-12446.942308871|-12446.942308871|-12446.942308871|-12446.942308871|-12446.942308871|-12446.942308871|-12510.491454301|-12647.212727001|-12793.014141112|-12984.460156791||||-13014.400174213|-13204.889082458|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13343.730621153|-13375.256245726|-13511.395828584|-13558.217587316|-13715.79731924|-13917.552576933|-14009.520416246|-14009.520416246|-14009.520416246|-14009.520416246|-14009.520416246|-14009.520416246|-14009.520416246|-14009.520416246|-14009.520416246|-14009.520416246|-14009.520416246|-14009.520416246|-14009.520416246|-14009.520416246|-14009.520416246|-14009.520416246|-14009.520416246|-14009.520416246|-14009.520416246|-14278.911573607|-14362.123970674|-14421.804411861|-14424.144375853|-14424.144375853|-14424.144375853|-14424.144375853|-14424.144375853|-14424.144375853|-14424.144375853|-14424.144375853|-14861.271528725|-15128.599342669|-15128.599342669|-15128.599342669|-15128.599342669|-15262.332602966|-15544.25844774|-15553.641880753|-15553.641880753|-15553.641880753|-15553.641880753|-15553.641880753|-15553.641880753|-15553.641880753|-15553.641880753|-15553.641880753|-15553.641880753|-15553.641880753|-15553.641880753|-15553.641880753|-15553.641880753|-15553.641880753|-15553.641880753|-15553.641880753|-15553.641880753|-15560.713200836|-15658.570223151|-15847.300247946|-15958.111386607|-16222.901540674|-16570.248815647|-16570.248815647|-16962.467673638|-16962.467673638|-17105.519637376|-17162.51659408|-17162.51659408|-17162.51659408|||||||||||||-17162.51659408|-17462.796215644|15124.084671792|15124.084671792|15124.084671792|15124.084671792|15124.084671792|15124.084671792|15124.084671792|14447.871857547|13788.19095283|13693.744701121|13693.744701121|13693.744701121|13693.744701121|13693.744701121|13693.744701121|13693.744701121|13693.744701121|13693.744701121|13437.494112357|13322.215680397|12969.128533774|12879.587259749|12701.763621944|12592.021429278|12592.021429278|12592.021429278|12420.579365864|12131.75485096|11815.283167734|11704.215314333|11704.215314333|11704.215314333|11704.215314333|11697.46146037|11628.224025148|11628.224025148|11034.13780572|10473.4864508|10112.207167555|-6397.7698138277|-15699.633126475|-15958.481251639|-16113.598220008|-16113.598220008
10421|980663|/equities/sino-thai-engineering-and-constr-be|MSCI_EEM_SMALLCAP|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.22825372001021|-0.23183746310835|-0.23826385507722|-0.24384872526746|-0.24938747271146|0.23557856059169|0.23557856059169|0.23557856059169|0.23557856059169|0.23557856059169|0.23557856059169|0.23557856059169|0.23557856059169|0.22975395676269|0.21894883095968|-0.22631982370899||-0.22631982370899|-0.22631982370899|-0.22631982370899|||-0.22631982370899|-0.22631982370899|-0.22631982370899|-0.22631982370899|-0.22631982370899|-0.22631982370899|-0.22631982370899|-0.22631982370899|-0.22631982370899|-0.24086529609235|-0.24086529609235|-0.24086529609235|-0.24086529609235|-0.24086529609235|-0.24210530497008|-0.24210530497008|-0.24556145543713|0.2341718916241|0.2341718916241|0.2341718916241|0.2341718916241|0.2341718916241|0.2341718916241|0.2341718916241|0.22903936103583|0.22903936103583|0.22537707091041|-0.22818784053015|-0.22818784053015|-0.22818784053015|-0.23187537253882|-0.23497263988946|-0.23664869851756|-0.23664869851756|-0.23664869851756|-0.23664869851756|-0.23664869851756|-0.23664869851756|-0.23664869851756|-0.24361567428436|-0.24361567428436|-0.24633390375964|-0.24633390375964|-0.24633390375964|-0.24633390375964|-0.24638116810735|-0.24638116810735|-0.24638116810735|-0.24638116810735|-0.24638116810735|-0.24638116810735|-0.24638116810735|-0.24638116810735|-0.24638116810735|-0.24638116810735|-0.25179754314057|-0.25179754314057|-0.25179754314057|-0.25179754314057|-0.25844171689872|-0.26282413190078|-0.26847125463432|-0.27019028225151|-0.27465585877064|-0.27488563593128|-0.27488563593128|-0.27488563593128|-0.27488563593128|-0.29353959290958|-0.30326620935043|-0.3050112495798|-0.3050112495798|-0.3050112495798|-0.31390138908427|0.30040170362763|0.30040170362763|0.30040170362763|0.30040170362763|0.30040170362763|0.30040170362763|0.30040170362763|0.30040170362763|0.29855744663402|0.29695271754181|0.29205856780117|0.29167636593274|0.29167636593274|0.29167636593274|0.29167636593274|0.28397375797885|0.27297082218481|0.2694246663977|0.2694246663977|0.2694246663977|0.2694246663977|0.2694246663977|0.2694246663977|0.2694246663977|0.2694246663977|0.2694246663977|-0.29063925320028|0.27852884645424|0.27852884645424|0.27852884645424|0.27852884645424|0.27852884645424|0.2758098307049|0.26372816825058|0.26372816825058|0.26336462259453|0.2599606917982|0.25984521394357|0.25727245581796|0.24063605978147|0.23626228934146|0.22962476468327|0.22580529094009|0.22199334299399|0.22199334299399|0.22199334299399|0.22199334299399|0.22199334299399|0.22199334299399|0.22199334299399|0.21732512657085|0.21732512657085|-0.22715454074349|-0.22715454074349|-0.22715454074349|-0.22715454074349|-0.22715454074349|-0.23161616228914|-0.24112906696505|-0.24847673974773|-0.25030748935033|-0.25323054626573|-0.25525616010017|-0.25914187066255|-0.25914187066255|-0.25914187066255|-0.25914187066255|-0.25914187066255|-0.25914187066255|-0.25914187066255|-0.26282430448464|-0.26424922554947|-0.26816580178845|-0.27251755895999|-0.27479638221328|-0.27479638221328|-0.27479638221328|-0.27566263976433|-0.27595849089863|-0.2815094364246|-0.28178826361456|-0.28187583816888|-0.28930647983421|-0.29856276196759|-0.30162528965783|-0.33291697903818|0.31217835801529|0.31217835801529|0.31217835801529|0.31208707345511|-0.32542832713684|-0.32542832713684|-0.32542832713684|-0.32542832713684|-0.32825369880553||-0.33011567207467|-0.33011567207467|-0.33056471579423|-0.33056471579423|-0.33056471579423|-0.33056471579423|-0.33056471579423|-0.34362744714541|-0.34623141894275|-0.34623141894275|-0.34853485205409|-0.34853485205409|-0.34853485205409|-0.34853485205409|||-0.35014983656933|-0.35033312627477|-0.35033312627477|-0.35159236235534|-0.35614865541506|-0.35614865541506|-0.35614865541506|-0.35830630800447|-0.35830630800447|-0.35830630800447|-0.35830630800447|-0.35830630800447|-0.35830630800447|-0.35830630800447|-0.35830630800447|-0.35830630800447|-0.35830630800447|-0.36034034182982|-0.37715592969741|0.36143903620578|0.36143903620578|0.36143903620578|0.35637671624661|0.35252968608275|0.34936631486299|0.34575527159835|0.34575527159835|0.34575527159835|0.34575527159835|0.34575527159835|0.34575527159835
10422|987132|/equities/jiayuan-international-group-ltd|MSCI_EEM_SMALLCAP|-0.1729999929978|-0.17299999300126|-0.17299999300511|-0.17299999300938|-0.17299999301413|-0.1729999930194|-0.17299999302526|-0.17299999303178|-0.17299999303901|-0.17299999304705|-0.17299999305599|-0.17299999306591|-0.17299999307694|-0.1729999930892|-0.17299999310281|-0.17299999311794|-0.17299999313475|-0.17299999315343|-0.17299999317418|-0.17299999319724|-0.17299999322286|-0.17299999325133|-0.17299999328296|-0.17299999331811|-0.17299999335716|-0.17299999340055|-0.17299999344876|-0.17299999350233|-0.17299999356185||-0.17299999362798|-0.17299999370146|-0.1729999937831|||-0.17299999387382|-0.17299999397462|-0.17299999408661|-0.17299999421106|-0.17299999434932|-0.17299999450295|-0.17299999467365|-0.17299999486332|-0.17299999507406|-0.17299999530822|-0.17299999556839|-0.17299999585747|-0.17299999617868|-0.17299999653557|-0.17299999693212|-0.17299999737272|-0.17299999786229|-0.17299999840625|-0.17299999901065|-0.1729999996822|-0.17300000042837|-0.17300000125745|-0.17300000217865|-0.17300000320221|-0.17300000433949|-0.17300000560314|-0.1730000070072|-0.17300000856726|-0.17300001030066|-0.17300001222666|-0.17300001436666|-0.17300001674444|-0.17300001938642|-0.17300002232195|-0.17300002558365|-0.17300002920776|-0.17300003323455|-0.17300003770876|-0.17300004268011|-0.17300004820383|-0.17300005434129|-0.17300006116069|-0.17300006873781|-0.17300007715683||-0.17300008651129|-0.17300009690514|-0.17300010845386|-0.17300012128578|-0.17300013554346|-0.17300015138532|-0.1730001689874|-0.17300018854526|-0.17300021027622|-0.17300023442172|-0.17300026125006|-0.17300029105933|-0.17300032418074|-0.17300036098231||-0.17300040187294|-0.17300044730697|-0.17300049778922|-0.17300055388062|-0.1730006162044|-0.17300068545303|-0.17300076239597|-0.17300084788811|-0.17300094287939|-0.17300104842525|-0.17300116569842|-0.17300129600195|-0.17300144078365|-0.17300160165221|-0.17300178039505||-0.1730019789982|-0.17300219966838|-0.17300244485746|-0.17300271728977||-0.17300301999234|-0.17300335632853|-0.1730037300354|-0.17300414526526|-0.17300460663177|-0.17300511926123|-0.17300568884952|-0.17300632172539|-0.17300702492081|-0.17300780624905|-0.17300867439154|-0.1730096389943|-0.17301071077516|-0.17301190164277|-0.173013224829|-0.17301469503593|-0.17301632859918|-0.17301814366947|-0.17302016041422|-0.17302240124173|-0.17302489105007|-0.17302765750379|-0.17303073134125|-0.1730341467162|-0.17303794157726|-0.17304215808955|-0.17304684310321|-0.17305204867394|-0.17305783264141|-0.17306425927194|-0.17307139997253|-0.1730793340843|-0.17308814976403||-0.17309794496374|-0.17310882851898|-0.17312092135812|-0.17313435784607|-0.17314928727711|-0.17316587553383|-0.17318430693018|-0.17320478625946|-0.17322754106978|-0.17325282419235|-0.17328091655076|-0.17331213028233|-0.17334681220629|-0.17338534767736|-0.17342816486744|-0.17347573952308||-0.17352860025157|-0.17358733439434|-0.17365259455298|-0.17372510584035|-0.17380567393742|-0.17389519404529|-0.1739946608318|-0.17410517948349|-0.17422797798536|-0.17436442076521|-0.17451602385394|-0.17468447173031|-0.17487163603738|-0.17507959637858|-0.17531066342434|-0.17556740458631|-0.17585267254405|-0.17616963694154||-0.17652181960542|-0.17691313367639|-0.17734792708858|-0.17783103087991|-0.17836781287027|-0.17896423730401|-0.17962693111927|-0.18036325758067|-0.18118139809334|-0.18209044310742|-0.18310049312306|-0.18422277091822|-0.18546974624617|-0.18685527438834|-0.18839475010186|-0.19010527867244|-0.19200586597308|-0.19337535188694||||||||||||||||||||||-0.19337535188694|-0.19337535188694|-0.19337535188694|-0.19575038868077|-0.19900044156322|-0.20230310045915|-0.20230310045915|-0.20230310045915|-0.20230310045915|-0.20230310045915|-0.20230310045915|-0.20230310045915|-0.20230310045915|-0.20230310045915|-0.20933678175826|-0.21309642853361|-0.21882936095773|-0.2204770706382|-0.22841896776652|-0.23234515248975|-0.23234515248975|-0.23234515248975|-0.23234515248975|-0.23234515248975|-0.23416342355797|-0.23416342355797|-0.23416342355797
10423|1153251|/equities/ascentage-pharma-grp-international|MSCI_EEM_SMALLCAP|-25.604313477024|-25.604313477024|-25.604313477024|-25.604313477024|-25.604313477024|-26.701493419173|-26.701493419173|-26.701493419173|-26.701493419173|-26.701493419173|-26.701493419173|-26.701493419173|-26.701493419173|-26.701493419173|-26.701493419173|-27.654437874162|24.286839129337|24.286839129337|24.286839129337|24.286839129337|24.286839129337|24.286839129337|24.286839129337|24.286839129337|24.286839129337|24.286839129337|24.286839129337|24.286839129337|24.286839129337||23.849265338986|23.832517891028|23.48993392341|||23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|23.48993392341|22.433260338756|22.270289837489|22.091987754646|21.702207938105|21.210787445605|19.570413591101|19.570413591101|19.570413591101|19.570413591101||19.570413591101|19.570413591101|19.570413591101|19.570413591101|-22.729725322113|-22.729725322113|-22.729725322113|-22.729725322113|-22.729725322113|-22.729725322113|-22.729725322113|-22.729725322113|-23.134694904073|-23.621883226748||-24.198274317259|-24.198274317259|-24.198274317259|-24.198274317259|-24.198274317259|-24.198274317259|-24.198274317259|-25.098082108492|-25.445174310098|-25.445174310098|-25.445174310098|-25.555749466562|-26.059165374597|-26.113841439907|-26.113841439907||-26.113841439907|-26.262601218427|-26.936224127042|-27.770804988264||-28.067352092641|-28.067352092641|-28.067352092641|-28.067352092641|-28.067352092641|-28.067352092641|-28.067352092641|23.424186048547|23.424186048547|23.424186048547|23.424186048547|23.424186048547|23.424186048547|23.424186048547|23.424186048547|23.424186048547|21.349095885003|20.791775837325|20.791775837325|20.791775837325|20.791775837325|20.791775837325|20.791775837325|20.613084200117|19.717315756714|19.538685148994|19.48695571192|19.48695571192|19.363284611789|-22.899287209241|-22.899287209241|-22.899287209241|-22.899287209241||-22.899287209241|-22.899287209241|-22.899287209241|-22.899287209241|-22.899287209241|-22.899287209241|-22.899287209241|-22.899287209241|-22.899287209241|-22.899287209241|-22.899287209241|-22.899287209241|-22.899287209241|-22.899287209241|-22.899287209241|-22.899287209241||-22.899287209241|-22.899287209241|-22.899287209241|-22.899287209241|-22.899287209241|-22.899287209241|-22.899287209241|-22.899287209241|-22.899287209241|-22.899287209241|-22.899287209241|-22.899287209241|-22.899287209241|-22.899287209241|-22.899287209241|-22.899287209241|-22.899287209241|-22.899287209241||-22.899287209241|-22.899287209241|-22.899287209241|-22.899287209241|-22.899287209241|-23.670874791375|-24.489369145461|-24.489369145461|-24.489369145461|-24.777665519023|-24.777665519023|-24.777665519023|-25.002961899731|-25.545283132052|-25.545283132052|-25.545283132052|-25.545283132052|-26.00031482429||22.142872303834|22.142872303834|22.142872303834|22.142872303834|22.142872303834|22.142872303834|22.142872303834|22.142872303834|22.142872303834|22.142872303834|22.142872303834|21.334500289041|-25.956132295028|-25.956132295028|||-25.956132295028||-25.956132295028|-25.956132295028|-26.52347701918|-26.52347701918|-26.52347701918|-26.52347701918|-26.52347701918|-26.52347701918|-26.52347701918|-26.52347701918|-26.52347701918|-26.52347701918|-26.52347701918|-26.52347701918|-26.52347701918|-26.52347701918|-26.52347701918|-26.639975800899|-27.519417620133|-27.721574942746|-29.457305555519|-29.493304482603|-29.493304482603|-29.493304482603|-29.493304482603|-29.493304482603|-29.493304482603|-30.181449403921|-31.201480712615
10424|946746|/equities/mahindra-cie-automotive-ltd|MSCI_EEM_SMALLCAP|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431||-502.63763744431|-502.63763744431|-502.63763744431||-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431|-502.63763744431||-502.63763744431|-502.63763744431|-505.7390307541|465.1256976521|465.1256976521|465.1256976521|465.1256976521|465.1256976521|465.1256976521|465.1256976521|465.1256976521|465.1256976521|465.1256976521|465.1256976521|465.1256976521|465.1256976521|465.1256976521|465.1256976521|465.1256976521||465.1256976521|465.1256976521|465.1256976521|465.1256976521|465.1256976521|-497.82497588922|-497.82497588922|-497.82497588922||-497.82497588922|-497.82497588922|-497.82497588922|-497.82497588922|-497.82497588922|-497.82497588922|-497.82497588922|-497.82497588922|-497.82497588922|-497.82497588922|-497.82497588922|-497.82497588922|-497.82497588922|-497.82497588922||-497.82497588922|-500.41664496317|-501.62223717983|-501.62223717983|-501.62223717983|-501.62223717983|-501.62223717983|-501.62223717983|-501.62223717983|-503.69969237972|-507.57188313458|-515.18817431934|-515.18817431934|-515.18817431934|-520.27757374565||-520.27757374565|-520.27757374565|-520.27757374565|-521.81366292685|-521.81366292685|-523.88185651269|-526.29154338895|-526.29154338895||-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895||-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-526.29154338895|-538.87949943607|-544.93554984271|-549.0617166221|-549.88796538535|-549.88796538535|504.6926502519|504.6926502519|504.6926502519|504.6926502519|504.6926502519|504.6926502519|504.6926502519|492.23626924148|486.96254036814|486.80989405439|486.80989405439|482.44436334819|477.24374383523|469.07356424943|467.14286137307||466.12886938298|466.12886938298|464.00682844648|464.00682844648|464.00682844648|464.00682844648|464.00682844648|464.00682844648|455.99638298685|455.99638298685|455.99638298685|455.99638298685|455.99638298685|455.99638298685|450.64598177467|448.82054073054|423.54781693041|416.26389885646|416.26389885646|416.26389885646|416.26389885646|416.26389885646|416.26389885646|416.26389885646|416.26389885646|416.26389885646|409.45748756445|409.45748756445|409.45748756445|409.45748756445|409.45748756445|409.45748756445|399.72498753906|385.10554476183|381.58392302638|376.37182258242|376.37182258242|373.47147903038|372.59329647039|371.22589412237|358.95098533128|357.40522473504||357.40522473504|355.11413249097|-388.64939997644|-388.64939997644|-388.64939997644|-388.64939997644|-388.64939997644|-388.64939997644|-388.64939997644|-388.64939997644||-388.64939997644|-388.64939997644|-388.64939997644|-388.64939997644||-388.64939997644|-388.64939997644||-388.64939997644|-388.64939997644||-388.64939997644|-388.87153416707|-394.43782489646|-399.55333782797|-399.55333782797|-399.55333782797|-402.56480488915|-407.37480592881|-410.23802602039|-410.23802602039|-425.60890321981|-427.29601171559|-428.25669392553|365.82836766215|365.82836766215|365.82836766215||365.82836766215|365.82836766215|365.82836766215|365.40096712081|362.90313444892|362.90313444892|362.90313444892|354.29234703998
10425|102518|/equities/gfpt|MSCI_EEM_SMALLCAP|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.880646494319|10.815930053751|10.815930053751|10.815930053751|10.815930053751|10.612144440589|||10.57733845291|10.57733845291|10.345486592671|10.345486592671|10.345486592671|10.345486592671|10.194984753287|10.049258915771|10.049258915771|10.049258915771|10.049258915771|10.049258915771|10.049258915771||10.049258915771|10.03644766472|10.03644766472||10.03644766472|10.03644766472|10.03644766472|10.03644766472|9.9627194897139|9.8474656228449|9.8344460903102|9.8344460903102|9.8344460903102|9.8344460903102|9.8344460903102|9.7882730628046|-10.562066053147|-10.562066053147|-10.562066053147|-10.562066053147|-10.562066053147|-10.562066053147|-10.562066053147|-10.562066053147|-10.562066053147|-10.562066053147|-10.562066053147|-10.562066053147|-10.562066053147|-10.562066053147|-10.562066053147|-10.718609494921|-10.718609494921|-10.718609494921||-10.751232380068|-10.862480687207|-10.958312245548|-10.990749227696|-10.990749227696||-10.990749227696|-10.990749227696|-10.990749227696|-10.990749227696|-10.990749227696|-10.990749227696|-10.990749227696|-10.990749227696|-10.990749227696|-10.990749227696|-10.990749227696|-10.990749227696|-11.161943236648|-11.202159289584|-11.303236489414|-11.303236489414|-11.303236489414|-11.42581797189|-11.544126064124|-11.544126064124|-11.544126064124|-11.682362643151|-11.685958004957|-11.734398154159|-11.740614136231|-11.740614136231|-11.745126998173|-11.798958101729|-11.798958101729|-11.798958101729|-11.798958101729|-11.798958101729|-11.798958101729|-11.798958101729|-11.798958101729|-11.798958101729|-11.798958101729|-11.798958101729|-11.798958101729|-11.798958101729|-11.81550888536|-11.906121142679|-12.301246201522||-12.640273822156|11.640405274167|11.640405274167|11.640405274167|11.640405274167|11.640405274167|11.640405274167|11.640405274167||11.640405274167||11.640405274167|11.640405274167|11.640405274167|11.640405274167|11.640405274167|11.640405274167|11.640405274167|11.640405274167|11.640405274167|11.640405274167|11.640405274167|11.640405274167|11.640405274167|11.640405274167|11.640405274167|11.640405274167|11.640405274167|11.606006411198|11.499390223736|11.499390223736|11.403315443878|11.403315443878|11.403315443878|11.403315443878|11.403315443878|11.403315443878|11.403315443878|11.403315443878|11.260133083296|11.260133083296|11.260133083296|11.260133083296|11.260133083296|11.260133083296|11.260133083296|11.260133083296|11.260133083296|11.23327737566||11.23327737566|11.23327737566|11.23327737566|11.086974946616|11.007749495636|10.75861092158|10.690259987286|10.690259987286|10.066955944091|9.9886222736417|9.9886222736417|9.9886222736417|9.9557640935025|9.9557640935025|9.9557640935025|9.9557640935025|9.9557640935025|-11.149275535312|-11.149275535312|-11.149275535312|||-11.149275535312|-11.149275535312||-11.149275535312|-11.149275535312|-11.510306351678|-11.733673565141|-12.042970331236|-12.081644839995|-12.081644839995|-12.081644839995|-12.081644839995|-12.081644839995|||-12.081644839995|-12.081644839995|-12.081644839995|-12.081644839995||-12.112133017283|-12.112133017283|-12.112133017283|-12.235703829373|-12.288879072917|-12.288879072917|-12.288879072917|-12.288879072917|-12.370976514565|-12.394328345634|-12.394328345634|-12.394328345634|-12.394328345634|-12.394328345634|-12.394328345634|-12.638142733416|-12.747936306884|-12.793905520511|-12.793905520511|-12.793905520511|-12.793905520511|-12.837672419099||-12.943422234534|-12.943422234534|-12.99269153065|-13.175212981375|-13.178014678063|-13.197633611279|-13.197633611279
10426|994404|/equities/meitu-inc|MSCI_EEM_SMALLCAP|-2.9993115124719|-2.9993115124719|-2.9993115124719|-2.9993115124719|-2.9993115124719|-3.0114572111783|-3.0169841806606|-3.0169841806606|-3.1694268297836|-3.2993632104313|-3.4470702041427|-3.451677122447|-3.451677122447|-3.451677122447|-3.451677122447|-3.451677122447|-3.451677122447|-3.5185302658579|-3.586144664078|-3.6723828737261|-3.854869929102|-3.9031655219765|-3.9031655219765|-3.9031655219765|-3.9031655219765|-4.0029617843331|-4.0832573581996|-4.0832573581996|-4.0832573581996||-4.0832573581996|-4.0832573581996|-4.0832573581996|||-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|-4.0832573581996|3.2027843566206|3.2027843566206|3.2027843566206|3.2027843566206|3.2027843566206|3.2027843566206|3.1825380558733|3.1305979617176|-3.9032686339107|-3.9032686339107|-3.9032686339107|-3.9032686339107|-3.9464095550871|3.2330837380462|3.2330837380462|3.2330837380462|3.2330837380462|3.2330837380462||3.2330837380462|3.2330837380462|3.2330837380462|3.2330837380462|3.2330837380462|3.2330837380462|3.2330837380462|3.1434262076543|2.9182514393248|2.8227018640419|2.8227018640419|2.8227018640419|2.8227018640419|2.8227018640419||2.6818911152835|2.67245806953|2.67245806953|-3.2559594425003|-3.2559594425003|-3.2559594425003|-3.2559594425003|-3.3371771344918|2.802372221377|2.802372221377|2.802372221377|2.802372221377|2.802372221377|2.802372221377|2.802372221377||2.802372221377|2.802372221377|2.802372221377|2.6015247815478||2.478117084016|2.478117084016|2.2179078255644|-2.7215254735134|-2.7215254735134|-2.7215254735134|-2.7215254735134|-2.7215254735134|-2.7215254735134|-2.773917312002|-2.8060191677409|-2.8539101069059|-2.8934076397613|-2.8934076397613|-2.9832306668709|-3.04081184837|-3.0564576516856|-3.1055085140587|2.5431711623808|2.5431711623808|2.5431711623808|2.5431711623808|2.5431711623808|2.5431711623808|2.5431711623808|2.5431711623808|2.5431711623808|2.5431711623808|2.5431711623808|2.5431711623808|2.5431711623808|2.5431711623808|2.5431711623808||2.5431711623808|2.5431711623808|2.5431711623808|2.5431711623808|2.5431711623808|2.5431711623808|2.5431711623808|2.5431711623808|2.5431711623808|2.5431711623808|2.5431711623808|2.5431711623808|2.5431711623808|2.5431711623808|2.5431711623808|2.5431711623808||2.520745682467|2.4330506851816|2.0689452942371|1.914939303769|1.8632658538701|1.8036286232076|-2.1082553173361|-2.1082553173361|-2.1082553173361|-2.1082553173361|-2.1082553173361|-2.1082553173361|-2.1082553173361|-2.1082553173361|-2.1082553173361|-2.1082553173361|-2.1082553173361|-2.1082553173361||-2.1208392210865|-2.1275991210302|-2.1401101161993|-2.196789018529|-2.2280989137152|-2.2478877600541|-2.2593197156445|-2.2957033060529|-2.2957033060529|-2.3294968926828|-2.3294968926828|-2.3294968926828|-2.3716632220393|-2.5112925473458|-2.5130152883361|-2.5130152883361|-2.5294614701613|-2.5943218614383||-2.5943218614383|-2.5943218614383|-2.5943218614383|-2.5943218614383|-2.6909132694451|-2.8271580439656|2.1939086364842|2.1939086364842|2.1939086364842|2.1939086364842|2.1939086364842|2.1939086364842|2.1939086364842|2.1939086364842|||2.1939086364842||2.1939086364842|2.1939086364842|2.1939086364842|2.1939086364842|2.1939086364842|2.1939086364842|2.1939086364842|2.1939086364842|2.1939086364842|2.1939086364842|2.1939086364842|2.1939086364842|2.1939086364842|2.1939086364842|2.1939086364842|2.1939086364842|2.1939086364842|2.1939086364842|2.1939086364842|2.1939086364842|2.1939086364842|2.1939086364842|2.1939086364842|2.1939086364842|2.1607514736506|2.1607514736506|2.0291091388107|2.0291091388107|2.0291091388107
10427|102398|/equities/aeon-thana-sin|MSCI_EEM_SMALLCAP|-158.04132730362|-158.04132730362|-158.04132730362|-158.04132730362|-158.04132730362|-158.04132730362|-158.04132730362|-158.67603196655|-158.67603196655|-158.67603196655|-159.41781329617|-159.98495468663|-159.98495468663|-160.23328298514|151.24307683372|151.24307683372|151.24307683372|151.24307683372|151.24307683372|151.24307683372|151.24307683372|151.24307683372|151.24307683372|151.24307683372|150.71452981525|150.12725535028|149.22909548157|149.22909548157|149.22909548157|||149.22909548157|-158.67791517367|-158.67791517367|-158.67791517367|-158.67791517367|-158.67791517367|-158.67791517367|-158.67791517367|-158.67791517367|-158.67791517367|-158.67791517367|-158.67791517367|-158.67791517367||149.46901266252|149.46901266252|149.46901266252||149.46901266252|149.46901266252|149.46901266252|149.46901266252|149.46901266252|149.46901266252|149.46901266252|148.82668073613|-158.5159805102|-158.5159805102|-158.5159805102|-158.5159805102|-158.5159805102|-158.5159805102|-158.5159805102|-158.5159805102|-158.5159805102|-158.5159805102|-158.5159805102|-158.5159805102|-158.5159805102|-158.5159805102|-158.5159805102|-158.5159805102|-158.5159805102|-158.91479075334|-158.91479075334|-160.29421194815|-160.69655796068|-160.69655796068||-161.02395328965|-162.22105921072|-163.0511769008|-163.42225846466|-163.42225846466||-163.42225846466|-163.42225846466|-163.42225846466|-163.94723267242|-163.94723267242|-164.05248074713|-165.64164527459|-166.35182808288|-170.61568828361|-170.61568828361|-170.61568828361|-170.61568828361|-170.90632031513|-172.63080371152|-172.63080371152|-172.63080371152|-172.63080371152|-173.64533745724|-173.96704161915|-176.68560179906|164.29252594036|164.29252594036|164.29252594036|164.29252594036|164.29252594036|164.29252594036|164.29252594036|164.29252594036|164.29252594036|164.29252594036|164.29252594036|164.29252594036|164.07582433519|164.07582433519|164.07582433519|161.02869370577|156.19854856197|153.38727617996|-164.82292720787|-164.82292720787|-164.82292720787|-164.82292720787|-164.82292720787||-164.82292720787|-164.82292720787|-164.82292720787|-164.82292720787|-164.94214134208|-165.17548313837|-165.17548313837|-166.66720348708||-168.15800387454||-169.48111541615|-169.50679490683|-171.78532767426|-173.09480852696|-174.32756502995|-176.50285003328|-179.03068643547|-179.03068643547|-179.03068643547|-179.03068643547|-179.03068643547|-182.28409603941|-184.97989854514|-184.97989854514|-184.97989854514|-188.33877616127|-194.41750268636|-194.41750268636|-194.41750268636|-194.41750268636|-194.41750268636|-195.3805585404|-196.86180066715|-196.86180066715|-199.06866740795|-201.47983630611|-201.47983630611|-204.31461272359|-204.31461272359|-204.71068080399|192.15750232649|192.15750232649|192.15750232649|191.00308929196|191.00308929196|190.08676587995|190.00989312598|190.00989312598||190.00989312598|190.00989312598|189.92765902886|188.58628780985|187.54617617701|187.54617617701|187.54617617701|187.54617617701|187.54617617701|187.54617617701|187.54617617701|187.54617617701|187.54617617701|187.54617617701|187.54617617701|186.30130686335|186.02922984817|185.97692205352|181.72435783724|-193.04866094157|||-193.04866094157|-193.04866094157||-193.04866094157|-193.04866094157|-193.04866094157|-193.04866094157|-193.04866094157|-193.04866094157|-193.04866094157|-193.04866094157|-193.04866094157|-193.04866094157|||-193.04866094157|-193.04866094157|-193.04866094157|-193.04866094157||-193.04866094157|-193.24750467036|-193.24750467036|-193.24750467036|-193.24750467036|-193.24750467036|-193.24750467036|-193.24750467036|-193.88272181526|-193.88272181526|-196.9252464614|-199.33360717933|-199.75956353259|-200.83567829995|-200.83567829995|-200.83567829995|-200.83567829995|192.39724277487|192.39724277487|192.39724277487|192.39724277487|192.39724277487||192.39724277487|192.39724277487|192.39724277487|192.39724277487|192.39724277487|192.39724277487|192.39724277487
10428|18058|/equities/can-fin-homes|MSCI_EEM_SMALLCAP|759.22943182435|759.22943182435|759.22943182435|745.56040655359|745.56040655359|745.56040655359|-810.35508901921|-810.35508901921|-810.35508901921|-810.35508901921||-810.35508901921|-810.35508901921|-812.97309870519||-812.97309870519|-812.97309870519|-812.97309870519|-815.98124858845|-819.15694016338|-822.40608013445|-822.40608013445|-822.40608013445|-823.09003212369|-823.09003212369|-823.09003212369|-823.09003212369|-823.09003212369|-826.57815209717|-826.57815209717|-826.57815209717|-826.57815209717|-826.57815209717|-826.57815209717||-826.57815209717|-826.57815209717|-845.46850660197|-845.46850660197|-845.46850660197|-845.46850660197|-845.46850660197|-845.46850660197|-845.46850660197|-857.42057713262|770.94728868265|770.94728868265|770.94728868265|770.94728868265|768.16921168189|740.21580771187|727.55366641922|727.00661056095|727.00661056095||727.00661056095|727.00661056095|727.00661056095|727.00661056095|727.00661056095|720.17485757078|720.17485757078|720.17485757078||720.17485757078|720.17485757078|720.17485757078|720.17485757078|720.17485757078|720.17485757078|-775.71893924033|-775.71893924033|-775.71893924033|-775.71893924033|-775.71893924033|-775.71893924033|-775.71893924033|-794.62324198853||-794.62324198853|-794.62324198853|-794.62324198853|-794.62324198853|-794.62324198853|-794.62324198853|-805.97308666585|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204||-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204||-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.64090992204|-806.78109199902|-806.78109199902|-808.73037592428|-808.73037592428|-808.73037592428|-808.73037592428|-808.73037592428|-808.73037592428|-808.73037592428|-808.73037592428|-808.73037592428||-808.73037592428|-808.73037592428|-808.73037592428|-808.73037592428|-813.27817372891|-813.27817372891|-813.27817372891|-813.27817372891|-822.92019303212|-838.45018124988|-839.60208767346|-839.60208767346|-858.64397206231|-897.18497980882|799.70561544629|799.70561544629|770.74789113173|761.96711210817|751.59399853382|749.93299447354|749.93299447354|740.82556026574|734.10061844848|727.73404830321|726.73777942894|726.73777942894|726.73777942894|726.73777942894|726.73777942894|726.73777942894|726.73777942894|726.73777942894||726.73777942894|702.21973186331|697.22730992505|697.22730992505|697.22730992505|697.22730992505|697.22730992505|697.22730992505|695.54944595416|695.54944595416|695.54944595416|694.00213775723|691.81905619401|691.20130386787|691.20130386787|680.80145348926|669.5679450198|669.5679450198|669.5679450198|664.90605748185|647.32895547029|641.44047759502|635.85610181457|632.55162317419|632.55162317419|632.55162317419|632.55162317419|632.55162317419|632.55162317419|632.55162317419|616.23660535164|616.23660535164|605.25175930999|602.89953608489|602.89953608489|602.89953608489|602.89953608489|601.38002178377|595.89722540319|588.56082431409|581.80646400025|575.20719442953||560.88024383772|541.2821014809|541.2821014809|537.93008427349|532.38306759003|532.38306759003|532.38306759003|532.38306759003|532.38306759003|532.38306759003||532.38306759003|532.38306759003|532.38306759003|527.01725459765||504.90250307399|-564.25538328685||-564.25538328685|-564.25538328685||-564.25538328685|-564.25538328685|-569.6293591734|-569.6293591734|-569.6293591734|-569.6293591734|-569.6293591734|-569.6293591734|-569.6293591734|-569.6293591734|-578.3409912582|-587.53998486154|539.80309940733|539.80309940733|539.80309940733|539.80309940733||539.80309940733|539.80309940733|539.80309940733|539.80309940733|539.80309940733|539.80309940733|539.80309940733|539.80309940733
10429|979236|/equities/korea-real-estate-investment-trus|MSCI_EEM_SMALLCAP||1078.6662292723|1076.6291436359|1075.2546040399|1063.8384489332|1049.9871654813|1037.9110637604|-1092.5789346316|-1092.5789346316|-1092.5789346316|-1092.5789346316|-1092.5789346316|-1092.5789346316|-1092.5789346316|-1092.5789346316|-1092.5789346316|-1095.0877051462|-1117.2085612736|-1128.787290304|-1141.3192114489|-1148.7991238321|-1159.6656931468|-1163.9618812742|-1168.4020903046|-1169.5023225607|-1178.1136917341|-1184.9596574824|-1198.0662860915|-1208.295873435|||-1219.2731927056|-1233.7479918951|1200.3998289579||1200.3998289579|1200.3998289579|1200.3998289579|1200.3998289579|1200.3998289579|1200.3998289579|1200.3998289579|1200.3998289579|1200.3998289579|1200.3998289579|1200.3998289579|1200.3998289579|1200.3998289579|1200.3998289579|1200.3998289579|1193.4558346664|1193.4558346664|1193.4558346664|1193.4558346664|1193.4558346664|1193.4558346664|1193.4558346664|1185.2287051849|1180.0874502054|1165.3749446727|-1198.3045623635|-1198.3045623635|-1198.3045623635|-1198.3045623635|-1198.3045623635|-1198.3045623635|-1198.3045623635|-1198.3045623635|-1198.3045623635|-1198.3045623635|-1198.3045623635|-1198.3045623635|-1201.3939581817|-1208.4512457911|-1208.4512457911|-1208.4512457911|-1210.8902731012|-1214.1916951866|-1214.1916951866|-1218.8241057629|-1224.026784181|-1225.4386931557|-1225.4386931557|-1225.4386931557|-1225.4386931557|-1225.4386931557|-1225.4386931557|-1225.4386931557|-1225.4386931557||-1225.4386931557|-1225.4386931557|-1235.4874368397|||||-1243.4304853775|-1253.6449837527|-1254.3147947565|-1254.3147947565|-1256.683105285|-1259.2792939437|-1259.2792939437|-1259.2792939437|-1261.2306599597|-1261.2306599597|-1261.2306599597|-1261.2306599597|-1261.2306599597|-1261.2306599597|-1261.2306599597|-1267.9785110664|-1272.7539011848|-1277.5685658528|-1277.5685658528|-1277.5685658528|-1277.5685658528|-1277.5685658528|-1277.5685658528|-1277.5685658528|-1281.4611924109|-1281.4611924109|-1282.7902137899|-1288.1002375443|-1291.2224861603|-1292.7472068448|-1296.6635631609||-1306.1817368454|-1311.5021442536|-1311.5021442536|-1313.4468269485|-1316.1417379266|-1316.1417379266|-1316.1417379266|-1317.4598223069|-1317.4598223069|-1317.4598223069|-1317.4598223069|-1317.4598223069|-1317.4598223069|-1319.8998025632|-1326.2775584035|-1349.5861760039|-1352.0957511155|-1352.273056795|-1355.3033964389|-1362.3926627098|-1369.1029585665|-1373.1699539628|-1382.6727826701|-1382.6727826701|-1383.7503489754|-1383.7503489754|-1389.4448321949|-1404.2164802165|-1429.0738669073|1362.5678646333|1362.5678646333|1362.5678646333|1362.5678646333|1362.5678646333|1362.5678646333|1362.5678646333|1362.5678646333|1362.5678646333|1362.5678646333|1362.5678646333|1346.5096697956|1346.5096697956|1346.5096697956|1346.5096697956|1346.5096697956|1346.5096697956|1346.5096697956|1344.5976266058|1344.5976266058||1344.5976266058|1339.0529184509|1337.4418746307|1337.4418746307|1331.8243051453|1328.4679426108|1328.4679426108|1328.4679426108|1328.4679426108|1328.4679426108|1328.4679426108|1328.4679426108|1328.4679426108|1328.4679426108|1328.4679426108|1328.4679426108|1328.4679426108|1328.4679426108|1328.4679426108|1328.4679426108|1328.4679426108||1328.4679426108|1328.4679426108|1328.4679426108|1328.4679426108|1328.4679426108|1328.4679426108|1328.4679426108|1328.4679426108|1328.4679426108|1328.4679426108|1328.4679426108|1322.0199362342|1314.1233780669|1314.1233780669|1306.7481978522|1293.6091087246|-1342.6002414124|-1342.6002414124|-1342.6002414124|-1342.6002414124|-1342.6002414124|-1342.6002414124|-1342.6002414124|-1342.6002414124|-1342.6002414124|-1342.6002414124|-1342.6002414124|-1342.6002414124|-1342.6002414124|-1342.6002414124|-1342.6002414124|-1351.6147790471|-1351.6147790471|-1351.6147790471|-1351.6147790471|-1351.6147790471|-1351.6147790471|-1351.6147790471|-1352.3904281888|-1352.3904281888|-1352.3904281888|-1352.3904281888|-1352.3904281888|-1352.3904281888|-1354.4893646542|-1355.3215162825||-1358.0882917068|-1358.0882917068|-1362.0981018964|-1365.3312243293
10430|1166735|/equities/sovcomflot-pao|MSCI_EEM_SMALLCAP|135.52066840202|135.52066840202|135.52066840202|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|135.18387564816|133.47042125241|||130.52792419053|130.52792419053|129.68992343056|126.43824550959|123.97249616355|123.87055220836|119.33060895329|119.17844794995|116.8066175647|115.41346128201|-129.7032923623|-129.7032923623|-129.7032923623|-129.7032923623|-131.62976315501|-131.62976315501|-131.62976315501|-131.62976315501|-131.62976315501|-131.62976315501|121.25904989655|121.25904989655|121.25904989655|121.25904989655|121.25904989655|120.28894541457|119.08382503407|117.92314457249|117.47745528427|117.47745528427|116.61828756561|116.44639530358|116.44639530358|116.44639530358|116.44639530358|116.44639530358|116.44639530358|115.3772875427|115.3772875427|115.3772875427|115.3772875427|115.3772875427|115.3772875427|115.3772875427|115.3772875427|115.3772875427|115.3772875427|115.3772875427|114.4214293823|113.7271435377|113.28414230214|113.28414230214|113.28414230214|112.89960182891|110.83400481261|109.66833690049|108.79975560109|108.79975560109|108.79975560109|108.77139338299|107.57432830383|105.5025889879|105.3357410477|105.3357410477|105.3357410477|105.3357410477|104.15804545597|103.69825080704|103.69825080704|103.69825080704|103.69825080704|103.69825080704|103.69825080704|103.69825080704|103.69825080704|103.69825080704|103.69825080704|103.69825080704|103.69825080704|103.69825080704|103.69825080704|103.69825080704|103.69825080704|103.69825080704|103.69825080704|101.39694662968|99.948829130766|99.054710519326|99.054710519326|99.054710519326|99.054710519326|97.977326478598|97.977326478598|97.977326478598|97.977326478598|97.977326478598|97.977326478598|97.977326478598|97.977326478598|97.977326478598|97.977326478598|97.977326478598|97.977326478598|97.977326478598|97.977326478598|97.977326478598|97.977326478598|94.162028725542|91.537255004155|90.693058335238|89.758059327557|89.758059327557|89.758059327557|89.758059327557|86.905065343064|86.576194278234|86.576194278234|86.576194278234|86.576194278234|85.732996931599|84.238450262927|84.238450262927|83.39605461004|81.841174399882|80.950710209113|80.950710209113|80.950710209113|80.950710209113|80.950710209113|80.950710209113|80.950710209113|80.950710209113|80.136348627123|79.563968030563|79.563968030563|79.563968030563|79.563968030563|77.524216978009|77.524216978009|77.524216978009|77.524216978009|77.524216978009|77.524216978009|77.524216978009||77.524216978009|77.524216978009|77.524216978009|77.524216978009|77.524216978009|77.524216978009|70.605794845086|68.306998714321|66.662220725873|63.653578821662|58.858424575067|-62.981141982393|-62.981141982393|-62.981141982393|-62.981141982393|-62.981141982393|-62.981141982393|-62.981141982393|-62.981141982393|-62.981141982393|-62.981141982393|-62.981141982393|-62.981141982393||-62.981141982393|-62.981141982393|-62.981141982393|-63.816824950462|-64.997027332788||58.333370229769|58.333370229769|58.333370229769|58.333370229769|58.333370229769|58.333370229769|58.333370229769|58.333370229769|58.333370229769|58.333370229769|58.333370229769|58.333370229769|58.333370229769|58.333370229769|58.333370229769|55.734297457854|54.109775004034|53.676415798007|53.209277838026|53.209277838026|52.858739662506|52.858739662506|52.588606575328|52.588606575328|52.588606575328|52.588606575328|52.588606575328|52.588606575328|52.588606575328|52.588606575328|52.588606575328|52.588606575328|52.588606575328|52.588606575328|52.588606575328|51.006785422782|49.148092303254||46.948992236431|45.846104816127|44.169005079985|44.111858451219|44.111858451219|43.408177574312|42.448047620579|42.448047620579|
10431|1160905|/equities/ninety-one-ltd|MSCI_EEM_SMALLCAP|-4309.7247820221|-4309.7247820221|-4309.7247820221|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487|4066.2103133487||4066.2103133487|4054.4559037208|4027.6732263565|||3917.3035848405|3897.0891401319|3897.0891401319|3897.0891401319|3897.0891401319||3888.7775703331|3888.7775703331|3888.7775703331|3888.7775703331|3888.7775703331|3888.7775703331|3888.7775703331|3888.7775703331|3871.7687267937|3871.7687267937|3871.7687267937|3871.7687267937|3871.7687267937|3871.7687267937|3871.7687267937|3871.7687267937|3863.62805777|3863.62805777|3860.1422864111|3750.824762679|3648.3052918655|3647.6725465173|3610.5806072414|-3913.1608932748|-3913.1608932748|-3913.1608932748|-3913.1608932748|-3913.1608932748|-3913.1608932748|-3913.1608932748|-3913.1608932748|-3913.1608932748|-3913.1608932748|-3913.1608932748|-3961.345436972|-3968.3838188578|-3998.4380231245|-3998.4380231245|-3998.4380231245|-4013.3154592733|-4013.3154592733|-4013.3154592733|-4013.3154592733|-4013.3154592733|-4013.3154592733|-4013.3154592733|-4013.3154592733|-4013.3154592733|-4013.3154592733|-4013.3154592733|-4013.3154592733|-4013.3154592733|-4013.3154592733|-4139.6282880814|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141||3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3861.1306138141|3735.2562375713||-4104.6659087008|-4104.6659087008|-4104.6659087008|-4104.6659087008|-4104.6659087008|-4153.3510096676|-4156.209095022|-4156.209095022|-4156.209095022|-4156.209095022|-4156.209095022|-4156.209095022|3865.9890419269|3865.9890419269|3865.9890419269|3865.9890419269|3865.9890419269|3865.9890419269|3865.9890419269|3865.9890419269|3865.9890419269|3865.9890419269|3865.9890419269|3865.9890419269|3865.9890419269|3865.9890419269|3865.9890419269|3865.9890419269|3865.9890419269|3865.9890419269|3865.9890419269|3865.9890419269|3865.9890419269|3865.9890419269|3865.9890419269|3865.9890419269|3865.9890419269||3865.9890419269|-4225.0025143219|-4225.0025143219|-4225.0025143219|-4225.0025143219|-4225.0025143219|-4225.0025143219|-4225.0025143219|-4225.0025143219|-4225.0025143219|-4225.0025143219|-4225.0025143219|-4225.0025143219|-4225.0025143219|-4241.3817645268|-4241.3817645268|-4241.3817645268|-4241.3817645268|-4241.3817645268|-4241.3817645268|-4263.2575161409|-4308.0639068232|4002.7814593338|4002.7814593338|4002.7814593338|4002.7814593338|4002.7814593338|4002.7814593338|4002.7814593338|-4320.6310278391|-4320.6310278391|-4320.6310278391|-4320.6310278391||-4320.6310278391||-4320.6310278391|-4320.6310278391|-4320.6310278391|-4320.6310278391|-4320.6310278391|-4320.6310278391|-4320.6310278391|-4320.6310278391|-4320.6310278391|-4320.6310278391|-4320.6310278391|-4320.6310278391|||-4320.6310278391|-4320.6310278391|-4320.6310278391|-4320.6310278391|-4320.6310278391|-4320.6310278391|-4320.6310278391|-4320.6310278391|-4320.6310278391|-4320.6310278391|-4320.6310278391|-4320.6310278391||-4320.6310278391|-4320.6310278391|-4424.1455864879|-4484.6617627643|-4548.0130697381|4193.1843939942|4193.1843939942|4193.1843939942|4193.1843939942|4193.1843939942|4193.1843939942|4193.1843939942|4193.1843939942|4193.1843939942|4145.6493266602|4106.3263292102|4106.3263292102|4073.3070324558
10432|102388|/equities/century-pacifi|MSCI_EEM_SMALLCAP||33.172449915536|33.172449915536|32.558276327592|31.977522961266|31.977522961266|31.977522961266|31.977522961266|31.977522961266|31.977522961266|31.977522961266|31.977522961266|31.977522961266|31.977522961266|31.958358464382|31.817728072211|31.817728072211|31.544932289755|31.544932289755|31.544932289755|31.544932289755|30.849925910804|-33.377234817793|-33.377234817793|-33.377234817793|-33.377234817793|-33.377234817793|-33.574980684331|-33.574980684331||-33.63053485664|-33.831149967868|-34.010989258268|||-34.010989258268|-34.17652680678|-34.17652680678|-34.17652680678|-34.321139624856|30.501522745421|30.501522745421|30.501522745421|30.254467979328|29.941077355164||29.923417757637|29.570464556622|28.722738735331|28.625603313373|28.625603313373|28.389061077742|28.389061077742|28.389061077742||28.389061077742|28.389061077742|28.389061077742|27.898956202035|-30.347547437948|-30.347547437948|-30.347547437948|-30.347547437948|-30.443884781606|-30.443884781606|-30.712037395662|-30.712037395662|-30.712037395662|-30.712037395662|-30.712037395662|-30.712037395662|||-30.712037395662||-30.74078634544|-30.74078634544|-30.803651897595|-31.491038178445|-31.491038178445|-31.491038178445|-31.491038178445|-31.491038178445|-31.491038178445|-31.491038178445|-31.491038178445|-31.491038178445|-31.491038178445|-31.491038178445|-31.491038178445|-31.523375880985|-31.920417242876|-31.963570756829|-31.963570756829|-31.963570756829|-32.04582280691|28.531082511738|28.531082511738|28.531082511738|28.531082511738|28.531082511738|28.531082511738|27.292950556138|27.292950556138|27.292950556138|27.292950556138|27.292950556138|27.292950556138|27.292950556138|27.292950556138|27.292950556138|27.292950556138|26.619945443845|26.377717138635|26.125241095608|25.761378931541|25.363197194997|25.363197194997|25.363197194997||25.363197194997|25.255946775457|25.255946775457|25.255946775457||25.255946775457|25.255946775457|25.255946775457|25.255946775457|25.255946775457|25.255946775457|25.255946775457|25.192718554626|25.119687664388|25.057986378535|24.950540145089|24.628377366783|24.621014185496|24.621014185496|24.621014185496|24.621014185496|24.353904163118|24.345715675019|24.345715675019|24.345715675019|24.345715675019|24.189918841415|24.189918841415|24.189918841415|24.189918841415|24.189918841415|23.333241927947|23.198047836981|23.075607944818|23.047896889946|22.953921984527|22.953921984527|22.953921984527|22.953921984527|22.953921984527|22.818246204426|-25.315379979181||-25.315379979181|-25.315379979181|-25.315379979181|-25.315379979181|-25.315379979181|-25.315379979181|-25.315379979181|-25.315379979181|-25.315379979181|-25.315379979181|-25.315379979181||-25.315379979181|-25.315379979181|-25.315379979181|-25.315379979181|-25.315379979181|-25.315379979181|-25.315379979181|-25.315379979181|-25.315379979181|-25.315379979181|-25.315379979181|-25.40320023118|-26.375777971067|24.389577712872|24.389577712872|24.389577712872|24.389577712872|24.389577712872|24.389577712872|24.389577712872|24.381885245821|24.381885245821|24.138439076649|24.138439076649|24.069059611234|24.069059611234|23.765621239248|-25.907245130064|-25.907245130064||-25.907245130064|-25.907245130064|-25.907245130064|-25.907245130064|-25.907245130064||-25.907245130064|-25.907245130064|-25.907245130064|-25.907245130064|-25.907245130064|-25.907245130064|-25.907245130064|-25.907245130064||||-25.907245130064|-25.907245130064|-25.907245130064|-25.907245130064|-25.907245130064|-25.907245130064|-25.907245130064|-26.030272981328|-26.08799098647|-26.08799098647|-26.250545540522|-26.259618474538|-26.259618474538|-26.259618474538|-26.259618474538|-26.259618474538|-26.259618474538|-26.259618474538|-26.259618474538|-26.259618474538|-26.259618474538|-26.259618474538|-26.259618474538|-26.259618474538|-26.259618474538|-26.259618474538|-26.259618474538|-26.259618474538|-26.259618474538|-26.259618474538
10433|980607|/equities/jasmine-intl-be|MSCI_EEM_SMALLCAP|0.053830341492838|0.053830341492838|0.053830341492838|0.053830341492838|-0.055291403125632|-0.055291403125632|-0.055291403125632|-0.055291403125632|-0.055291403125632|-0.055291403125632|-0.055291403125632|-0.055291403125632|-0.05571267054689|-0.056458521937465|0.054663451525833|0.054663451525833|0.054663451525833|0.054663451525833|0.054663451525833|0.054663451525833|0.054663451525833|0.054663451525833|0.05379129843612|0.05379129843612|0.053551663459272|0.053551663459272|0.053551663459272|0.053551663459272|0.051446293792169||0.050745881405185|0.049912089751506|0.048291212454263|||0.047034926671387|0.047034926671387|0.047034926671387|-0.047130196543588|-0.047130196543588|-0.047130196543588|-0.047130196543588|-0.049783550825999|0.057215771492447|0.057215771492447|0.057215771492447|0.057215771492447|0.057215771492447|0.056435216703526|0.056435216703526|0.056435216703526|0.052678017484942|-0.053183179463429|-0.053183179463429|-0.053183179463429|-0.053183179463429|-0.055564642700863|-0.056682937264788|-0.057536596068463|-0.057606444081269|-0.057606444081269|-0.057606444081269|-0.05998635066923|-0.05998635066923|0.057300803742884|0.057300803742884|0.057084225250152|0.055204693995541|0.054394104025568|0.05366011654261|0.052393699546983|0.052393699546983|0.052393699546983|0.052393699546983|0.052393699546983|0.052393699546983|0.052393699546983|0.052393699546983|-0.054100370612125|-0.054100370612125|-0.054331228660551|-0.054331228660551|-0.054331228660551|-0.054331228660551|-0.054331228660551|0.052405889522995|0.052405889522995|-0.054095045307317|-0.054095045307317|-0.054095045307317|-0.054095045307317|-0.054827827150667|-0.055253140970563|-0.055420156534617|-0.055577353061355|-0.055577353061355|-0.055669280854769|-0.055771422847451|-0.056384913101066|0.053578866485009|0.053578866485009|0.053578866485009|0.053578866485009|0.053578866485009|0.050254295298065|-0.051900487994626|-0.051900487994626|-0.051900487994626|-0.053056097740346|0.052459492960295|0.052459492960295|0.052459492960295|0.052459492960295|0.052459492960295|0.052459492960295|0.052459492960295|0.052459492960295|0.052459492960295|0.052459492960295|0.052459492960295|0.050927214176807|0.046638535958203|0.046638535958203|0.044820595810455|0.044689550890571|0.043543947122764|-0.044241995496968|-0.044241995496968|-0.044241995496968|0.042614076316865|0.042460084823008|0.04243220421664|0.04243220421664|0.040897784400404|0.040897784400404|0.039880363530808|0.039880363530808|0.039880363530808|0.039533737508117|0.038120818657076|0.037356464561924|0.037173849423843|0.035470944400323|0.035131676152357|0.035131676152357|0.035131676152357|0.035131676152357|0.033951861196104|0.03286318125917|0.032514645601792|0.031988494589906|0.031941666690322|0.031941666690322|0.031941666690322|0.031941666690322|0.031941666690322|0.031941666690322|0.031941666690322|0.031941666690322|0.031941666690322|0.031941666690322|-0.034818930098778|-0.034818930098778|-0.035604365701881|-0.035810407221214|-0.036372674388904|-0.036608526837183|-0.03745339926351|-0.03745339926351|-0.03745339926351|-0.039059331061321|-0.040927034262569|-0.042835594279074|-0.043011772273871|0.040063549668266|0.040063549668266|0.040063549668266|0.040063549668266|0.040063549668266|0.040063549668266|0.040063549668266|0.040063549668266|0.040063549668266|0.040063549668266|0.040063549668266|-0.042531824267392|-0.042531824267392|-0.042531824267392|-0.043028414727481|-0.043028414727481|-0.043028414727481|-0.043028414727481|-0.043028414727481|-0.043028414727481|-0.043028414727481|-0.043028414727481|-0.052920460404326|-0.053175208738486|-0.053175208738486|-0.053175208738486|-0.053175208738486|-0.053175208738486|-0.053175208738486|-0.053972454557861||-0.054901178791377|-0.054901178791377|-0.055973530700641|-0.057359479109268|-0.059399421763993|0.051760217791085|0.051760217791085|-0.055394270015602|-0.055394270015602|-0.055394270015602|-0.055394270015602|-0.055910300593515|-0.056289223063809|-0.056515803192304|||-0.057239779586315|-0.058294201205965|0.055732466635148|0.055732466635148|0.05486941004466|0.05404141442525|0.05404141442525|0.05404141442525|0.05404141442525|0.05404141442525|0.051657124832799|0.050829783404599|0.050829783404599|-0.05416878777751|-0.05416878777751|-0.05416878777751|-0.05416878777751|-0.05416878777751|-0.05607643060396|-0.058890478354469|-0.059267197678239|-0.059519240673093|-0.059519240673093|-0.059519240673093|-0.059519240673093|-0.059519240673093|-0.060465823489995|-0.062767582432063|-0.063738393380903|-0.063738393380903|-0.063738393380903
10434|103460|/equities/taiwan-tea-cor|MSCI_EEM_SMALLCAP|||||-21.207026582842|-21.257807102342|-21.292007594792|-21.305007569755|-21.388898020281|-21.454330582634|-21.496434373486|-21.496434373486|-21.496434373486|-21.496434373486|-21.496434373486|-21.496434373486|-21.496434373486|-21.582150003235|-21.800925271556|-21.800925271556|-21.800925271556|-21.848250301729|-21.900833668588|-22.334259631764|-22.550012774099|-22.550012774099|-22.616680351483|21.198976769985|21.198976769985||21.198976769985|21.198976769985|21.198976769985|21.198976769985|21.198976769985|21.198976769985|21.198976769985|21.198976769985|21.198976769985|21.198976769985|20.607930071375|20.607930071375|20.607930071375|20.607930071375|20.607930071375|20.607930071375|20.607930071375|20.607930071375|20.607930071375|20.607930071375|20.607930071375|20.607930071375|20.607930071375|20.607930071375|20.350478153782|20.295034632954|20.295034632954|-21.380892495863|-21.380892495863|-21.380892495863|-21.380892495863|-21.380892495863|-21.380892495863|-21.380892495863|-21.380892495863|-21.380892495863|-21.380892495863|-21.380892495863|-21.380892495863|-21.380892495863|-21.380892495863|-21.380892495863|-21.380892495863|-21.386135895423|-21.386135895423|-21.386135895423|-21.386135895423|-21.386135895423|-21.386135895423|-21.386135895423|-21.467928285259|-21.592142072935|-21.96071377465|-22.056918569982|-22.056918569982|-22.056918569982|-22.056918569982|-22.056918569982|||-22.111009699548|-22.111009699548|-22.262233635281|-22.467571572137|-22.467571572137||-22.562125463633|-22.562125463633|-22.802360820934|-22.845199361461|-22.845199361461|-22.897443628993|-23.272160371902|-23.541288517981|-23.74973998721|-23.74973998721|-23.863599201656|-23.886851659793|-23.886851659793|-24.002056827566|-24.254391340587|-24.254391340587|-24.613212325147|-24.989680318889|-25.210756651623|-25.584174120937|-25.671303497988|-25.682004967485|-25.742288790556|-25.742288790556|-26.291432392169|-26.534924202019|-26.95269402404|-27.500216260435|-28.00301844862|-28.130203310884|-28.130203310884|-28.130203310884|-28.247447614578|-28.313829983503|-29.36536628806|-30.100407304625|-31.108785724485|-31.768095440163|26.968044087047|26.968044087047||26.968044087047|26.153381556002|25.095424989558|23.414361269052|22.440956838456|-23.272061774602|-23.272061774602|-23.272061774602|-23.272061774602|-23.272061774602|-23.272061774602|-23.307846649344|-23.433718584043|-23.464775966104|-23.464775966104|-23.527529317467|-23.663306473617|-23.663306473617|-23.798118007321|-24.264575097449|22.486781398345|22.486781398345|22.486781398345|22.486781398345|22.486781398345|22.486781398345|22.486781398345|22.486781398345|||22.160312961526|22.084646206073|22.084646206073|22.049606726095|21.618350329623|21.618350329623|21.618350329623|21.618350329623|21.618350329623|21.618350329623|21.618350329623|21.618350329623|21.512056472815|-24.008029886593|-24.008029886593|-24.008029886593|-24.008029886593|-24.008029886593|-24.008029886593|-24.473326524264|-24.473326524264|-24.473326524264|-24.473326524264|-24.548140031504|-24.636822363191|-24.760387180345|-24.760387180345|-24.760387180345|-24.858763957572|-25.370849159638|-25.759888368619|-25.759888368619|-25.759888368619|-25.759888368619|-25.759888368619|-25.759888368619|-25.759888368619||-25.759888368619|-25.759888368619|-25.991542186751|23.041882945331|23.041882945331|23.041882945331|21.485425685548|-22.328837235655|-22.328837235655|-22.328837235655|-22.328837235655|-22.328837235655|-22.328837235655|-22.328837235655|-22.328837235655|-22.328837235655|-22.328837235655||||-22.328837235655|-22.328837235655|-22.328837235655|-22.41036458636|-22.41036458636|-22.41036458636|-22.41036458636|-22.747627847997|-22.775141523511|21.71268740103|21.71268740103|21.71268740103|21.71268740103|21.71268740103|21.71268740103|21.71268740103|21.71268740103|21.71268740103|21.71268740103|21.71268740103|21.71268740103|21.195316427234|-22.081234423294|||-22.081234423294|-22.081234423294
10435|1174284|/equities/thungela-resources-jse|MSCI_EEM_SMALLCAP|-13175.178426641|-13228.753807379|-13298.578774542|-13298.578774542|-13372.976416158|-13551.810645317|-13551.810645317|-13551.810645317|-13551.810645317|-13551.810645317|-13551.810645317|-14308.622939241|-14571.025488045|-14906.861653384|-15530.235170426|-15709.761300474|-15738.711482066|-15738.711482066|-15810.074929445|-15810.074929445|-15810.074929445|-15810.074929445|-15810.074929445|-15810.074929445|-15810.074929445|-15810.074929445|-15810.074929445|-16059.326712227|-16059.326712227||-16059.326712227|-16059.326712227|-16059.326712227|||-16059.326712227|-16059.326712227|-16059.326712227|-16059.326712227|-16059.326712227||-16059.326712227|-16059.326712227|-16059.326712227|-16059.326712227|-16059.326712227|-16059.326712227|-16059.326712227|-16222.529680252|-16668.850727369|-16668.850727369|-16668.850727369|-16741.778585965|-17208.531762184|-17376.035291315|-17385.862163091|-17385.862163091|-17385.862163091|-17385.862163091|-17385.862163091|-17385.862163091|-17744.812367865|-17744.812367865|-17744.812367865|-17744.812367865|-17744.812367865|-17744.812367865|-17890.79151985|-18310.546133167|15955.399139456|15955.399139456|15955.399139456|15955.399139456|15955.399139456|15955.399139456|15955.399139456|15955.399139456|15955.399139456|15955.399139456|15955.399139456|15955.399139456|15955.399139456|15955.399139456|15947.721266062|15735.079184514|15644.032427237|15297.480474708|15137.478305231|15122.642561368|14914.093843659|14914.093843659|14914.093843659|14914.093843659|14914.093843659|14914.093843659|14761.604270732|14719.404865539|14719.404865539|14719.404865539||14719.404865539|14719.404865539|14719.404865539|14719.404865539|14682.370204369|14682.370204369|14035.782173346|14035.782173346|14035.782173346|14022.757970385|13771.119967094|13741.006132215|13741.006132215|13580.28459135|13486.7051015|13051.561223889|13028.482992455|13028.482992455|12886.419208132|12886.419208132|12886.419208132|12886.419208132|12719.521342369|12383.123719501|-14451.362533888|-14451.362533888|-14451.362533888|-14451.362533888|-14451.362533888|-14451.362533888|-14451.362533888|-14451.362533888||-14451.362533888|-14458.625037653|-14661.30868846|12884.892794617|12884.892794617|12884.892794617|12884.892794617|12884.892794617|12884.892794617|12884.892794617|12884.892794617|12884.892794617|12884.892794617|12884.892794617|12884.892794617|12884.892794617|12884.892794617|12884.892794617|12884.892794617|12884.892794617|12884.892794617|12884.892794617|12884.892794617|12884.892794617|12884.892794617|12884.892794617|12884.892794617|12884.892794617|12884.892794617|12884.892794617|12884.892794617|12884.892794617|12884.892794617|12884.892794617|12884.892794617|12884.892794617|12884.892794617||12777.10310513|-15561.091545899|-15561.091545899|-15561.091545899|-15561.091545899|-15561.091545899|-15561.091545899|-15561.091545899|-15685.768384333|-15877.527276176|-15877.527276176|-15877.527276176|-16374.80808464|-16778.786760712|-16796.526865076|-16796.526865076|-17315.807627862|-17374.95833726|-17374.95833726|-17374.95833726|-17991.731485844|-18329.646095382|-18716.325233721|-18716.325233721|-18716.325233721|-18850.25025969|-19060.000288544|-19362.940039155|-19362.940039155|-19362.940039155|-19878.280276109|-19878.280276109|-19878.280276109||-19878.280276109||-20081.569691855|-20081.569691855|-20081.569691855|-20081.569691855|-20081.569691855|-20081.569691855|-22365.058036446|-22365.058036446|-22365.058036446|-22365.058036446|-22365.058036446|-22365.058036446|||-22365.058036446|-22365.058036446|-22365.058036446|-22365.058036446|-22365.058036446|-22365.058036446|-22365.058036446|-22365.058036446|-22365.058036446|-22493.130976714|-22493.130976714|-22493.130976714||-22493.130976714|-22493.130976714|-22493.130976714|-22493.130976714|-22493.130976714|-22493.130976714|-22493.130976714|-22493.130976714|-22493.130976714|-22493.130976714|-22493.130976714|-22493.130976714|-22493.130976714|-22493.130976714|-22493.130976714|-22493.130976714|-22493.130976714|-22493.130976714
10436|1056020|/equities/sime-darby-property|MSCI_EEM_SMALLCAP|0.68601065025591|0.68015423703282|0.68015423703282|0.68015423703282|0.68015423703282|0.68015423703282||0.68015423703282|0.68015423703282|0.676560275953|0.67062251347192||0.65235835730905|0.63623148335213|0.62522918164956|0.62522918164956|0.62522918164956|0.62522918164956|0.62522918164956|0.62522918164956|0.62522918164956|0.62522918164956|0.62522918164956|0.62522918164956|0.62522918164956|0.61081019573993|0.59395575118932|0.56300643299325|-0.65196988509937||-0.65196988509937|-0.65196988509937|-0.65196988509937|-0.65196988509937||-0.65196988509937|-0.65196988509937|-0.65196988509937|-0.65196988509937|-0.65196988509937|-0.65196988509937|-0.66218503373694|-0.66218503373694|0.57924823548069|0.57924823548069|0.57924823548069|0.57924823548069|0.57924823548069|0.57924823548069|0.57924823548069|0.57924823548069|0.57924823548069|0.57924823548069|0.57924823548069|0.56999805995348|-0.64831402798882|-0.64831402798882|-0.64831402798882|-0.64831402798882|-0.64831402798882|-0.64831402798882|-0.64831402798882|-0.64831402798882|-0.64831402798882||-0.65146003719161|-0.6602334055193|-0.67351999943361|-0.67351999943361|-0.67351999943361|-0.67351999943361|-0.67351999943361|-0.67351999943361|-0.68307778642029|-0.68591976613304|-0.69407751660105|-0.69508613591455|-0.69971351277221|-0.69971351277221|-0.69971351277221|-0.71690389460313|-0.72211544321629|-0.72957274766601|-0.7361063351231|-0.7361063351231|-0.7361063351231|-0.7361063351231|-0.7361063351231|-0.7361063351231|-0.7361063351231|-0.74206263047646|-0.74711433104761|0.65881545301253|0.65881545301253|0.65881545301253|0.65881545301253||0.65881545301253|0.65881545301253|0.65881545301253|0.65881545301253|0.64680919230198|0.64680919230198|0.64012337841944|0.64012337841944|0.64012337841944|0.64012337841944|0.64012337841944|0.64012337841944|0.64012337841944|0.64012337841944|0.64012337841944|0.64012337841944|0.64012337841944|0.64012337841944|0.64012337841944||0.61985928723499|0.60401031385179|0.59108091248776|0.59108091248776|0.59108091248776|0.59108091248776|0.59108091248776|0.59108091248776|0.59108091248776|0.58230576477457|0.58230576477457|0.58230576477457|0.55339530399563|0.53266143126755|0.52325851119342|0.52325851119342|0.52325851119342|0.52325851119342|0.52325851119342|0.52325851119342|0.52325851119342|0.52325851119342|0.52028724989165|0.5180361781077|0.5180361781077|0.5180361781077|0.5180361781077|0.5180361781077|0.5180361781077|0.5180361781077||0.50004019710272|0.47671132587558|0.46856814515994|0.46079400675295|0.46079400675295|0.45421556517811|0.45107283344237|0.44702538075677|-0.48246739892377|-0.48246739892377|-0.48246739892377|-0.48246739892377|-0.48246739892377||-0.48246739892377|-0.48246739892377|-0.48246739892377|-0.48246739892377|-0.48246739892377|-0.48246739892377|-0.48246739892377|-0.48246739892377|-0.48246739892377|-0.48246739892377|-0.48246739892377|-0.48246739892377|-0.48246739892377|-0.48246739892377|-0.48246739892377|-0.48246739892377|-0.48246739892377||-0.48246739892377|-0.48246739892377|-0.48246739892377|-0.48246739892377|-0.48246739892377|-0.48246739892377|-0.48246739892377|-0.48246739892377|-0.48274154727342|-0.48804615178243|-0.49042734734972|-0.49042734734972|-0.49297483025612|-0.49636092184453|-0.49711225465086|-0.49711225465086|-0.49734695239361|-0.49956414304025|-0.49956414304025|-0.50007127282627|-0.50063475036629||-0.50376083413769|-0.50528981796027||-0.50660812961222|-0.50660812961222|-0.50660812961222|-0.50845347959864|||-0.51189275603678|-0.51710306186572|-0.52094784797447|-0.52410872248828|-0.53012081779837|-0.53377727447983|-0.53377727447983|-0.53377727447983|-0.53377727447983|-0.53377727447983|-0.53377727447983|-0.53377727447983|-0.53377727447983|-0.53377727447983|-0.53377727447983|-0.53377727447983|-0.53377727447983|-0.53377727447983|-0.53377727447983|-0.53377727447983|-0.53377727447983|-0.53377727447983|-0.53377727447983|-0.53384208349103|-0.53384208349103|-0.53384208349103|-0.53384208349103|-0.53815786173735|0.48333089328304|0.48333089328304|0.48333089328304|0.48333089328304|0.48333089328304|0.48333089328304|0.47786767920405|0.46151964356005|0.45375177113431|0.45375177113431|0.45375177113431|0.45375177113431|0.45375177113431
10437|102593|/equities/major-cineplex|MSCI_EEM_SMALLCAP|-14.802509200101|-14.802509200101|-14.802509200101|-14.802509200101|-14.802509200101|-14.802509200101|-14.802509200101|-14.93612129106|-15.073467751497|-15.114964242505|-15.215108865637|-15.215108865637|-15.215108865637|-15.377898527669|-15.436554301102|-15.589572803865|-15.589572803865|-15.643969527759|-15.732400301604|-15.732400301604|-15.732400301604|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|||-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.766676178399|-15.862973150085|14.681434023137||14.681434023137|14.681434023137|14.681434023137||14.681434023137|14.681434023137|14.681434023137|14.681434023137|14.681434023137|14.681434023137|14.681434023137|14.681434023137|14.681434023137|14.681434023137|14.681434023137|14.681434023137|14.681434023137|14.681434023137|14.681434023137|14.681434023137|14.681434023137|14.681434023137|14.473375717499|14.473375717499|14.387084077573|13.930093419525|13.755659672919|13.617399106758|13.424887695066|13.294320042655|13.062106917658|-14.409115546854|-14.409115546854|-14.409115546854||-14.409115546854|-14.409115546854|-14.409115546854|-14.409115546854|-14.409115546854||-14.409115546854|-14.409115546854|-14.409115546854|-14.409115546854|-14.409115546854|-14.409115546854|-14.409115546854|-14.409115546854|-14.409115546854|-14.409115546854|-14.409115546854|-14.409115546854|-14.409115546854|-14.409115546854|-14.409115546854|-14.409115546854|-14.437906417484|-14.71989627374|-15.005440081631|-15.098691792001|-15.098691792001|-15.176323831865|-15.323693369041|-15.354103669204|-15.384283414051|-15.384283414051|-15.384283414051|-15.384283414051|14.227514578751|14.227514578751|14.227514578751|14.227514578751|14.227514578751|14.227514578751|14.227514578751|14.227514578751|14.227514578751|14.227514578751|14.227514578751|14.227514578751|14.227514578751|14.227514578751|14.16522117008||14.16522117008|14.16522117008|14.16522117008|14.16522117008|14.145146888615|14.145146888615|14.145146888615|14.145146888615||13.80016315659||-14.809471665753|-14.809471665753|-14.809471665753|-14.809471665753|-14.809471665753|-14.809471665753|-14.809471665753|-14.809471665753|-14.809471665753|-14.809471665753|-14.809471665753|-14.809471665753|-14.809471665753|-14.809471665753|-15.410524221408|-15.922804510315|-16.004464201421|-16.004464201421|-16.004464201421|-16.266071589225|-16.367857702831|-16.596038614627|15.028150224234|15.028150224234|15.028150224234|15.028150224234|15.028150224234|15.028150224234|15.028150224234|15.028150224234|15.028150224234|15.028150224234|14.881277348759|14.695863911578|14.545404801842|-15.835520577756|-15.835520577756|-15.835520577756||-15.835520577756|-15.835520577756|-15.835520577756|-15.835520577756|-15.835520577756|-15.835520577756|-15.835520577756|-15.835520577756|-15.835520577756|-15.835520577756|-15.933911668291|-16.001126244027|-16.001126244027|-16.456806980193|-16.90756303582|-17.114473627472|-17.114473627472|-17.114473627472|-17.114473627472|-17.114473627472|||-17.166081691742|-17.365991921896||-17.365991921896|-17.365991921896|-17.365991921896|-17.365991921896|-17.365991921896|-17.365991921896|-17.365991921896|-17.365991921896|-17.365991921896|-17.365991921896|||-17.365991921896|-17.365991921896|-17.365991921896|-17.424397204191||-17.424397204191|-17.424397204191|-17.424397204191|-17.424397204191|-17.424397204191|-17.424397204191|-17.424397204191|-17.424397204191|-17.424397204191|-17.424397204191|-17.424397204191|-17.424397204191|-17.424397204191|-17.424397204191|-17.424397204191|-18.238219285309|-18.270243247681|-18.306432650126|-18.306432650126|-18.306432650126|-18.306432650126|-18.306432650126||-18.306432650126|-18.306432650126|-18.306432650126|-18.524608485538|-18.524608485538|17.707326563432|17.707326563432
10438|980083|/equities/mega-study-edu-co-ltd|MSCI_EEM_SMALLCAP||58276.090569674|-64482.395597221|-64482.395597221|-64482.395597221|-64482.395597221|-64482.395597221|-64482.395597221|-64482.395597221|-64482.395597221|-64482.395597221|-64482.395597221|-64482.395597221|-64482.395597221|-64482.395597221|-64482.395597221|-64482.395597221|58080.017501201|58080.017501201|58080.017501201|58080.017501201|58080.017501201|58080.017501201|58080.017501201|58080.017501201|58080.017501201|58080.017501201|58080.017501201|58080.017501201|||58080.017501201|58080.017501201|58080.017501201||58080.017501201|58080.017501201|58080.017501201|58080.017501201|58080.017501201|58080.017501201|58080.017501201|58080.017501201|57016.686112446|56557.378323987|56557.378323987|56557.378323987|56557.378323987|56557.378323987|56557.378323987|56557.378323987|56557.378323987|56557.378323987|56557.378323987|56557.378323987|56557.378323987|56557.378323987|56557.378323987|56557.378323987|56557.378323987|56557.378323987|56557.378323987|56557.378323987|56557.378323987|56557.378323987|56557.378323987|56557.378323987|56557.378323987|56557.378323987|56557.378323987|56557.378323987|56557.378323987|56557.378323987|56557.378323987|56557.378323987|56557.378323987|55851.701634552|55851.701634552|53775.859581004|53775.859581004|53775.859581004|53672.048865437|53672.048865437|52396.720961597|50963.023290663|50081.136989625|49501.263321806|48823.753186963|48823.753186963||48823.753186963|48823.753186963|48823.753186963|||||48823.753186963|48823.753186963|48823.753186963|48823.753186963|48823.753186963|48823.753186963|48823.753186963|48823.753186963|48823.753186963|48823.753186963|48823.753186963|48823.753186963|48823.753186963|48823.753186963|48823.753186963|48687.503541069|-53549.313615194|-53549.313615194|-53549.313615194|-53549.313615194|-53549.313615194|-53549.313615194|-53549.313615194|-53549.313615194|-53549.313615194|-53549.313615194|-53549.313615194|-53549.313615194|-53549.313615194|-53549.313615194|-53549.313615194||-53549.313615194|-53549.313615194|-53549.313615194|-53549.313615194|-53549.313615194|-53549.313615194|-53549.313615194|-53549.313615194|-53549.313615194|-53549.313615194|-53549.313615194|-53549.313615194|-53549.313615194|-53549.313615194|-54479.792905771|-56016.436561968|-56734.069357981|-56734.069357981|-56734.069357981|-57360.365514208|-57360.365514208|-57360.365514208|-57360.365514208|-57360.365514208|-57360.365514208|-57360.365514208|-57360.365514208|-58593.91694052|-58593.91694052|-58593.91694052|-58593.91694052|-58593.91694052|-60309.907711689|-61667.7060517|-61667.7060517|-61667.7060517|-62914.117835222|-64499.019816913|-64737.79979657|59092.156676666|59092.156676666|59092.156676666|59092.156676666|59092.156676666|59092.156676666|59092.156676666|59092.156676666|59092.156676666|59092.156676666||58141.285196296|57834.33362555|57834.33362555|57834.33362555|57834.33362555||57834.33362555|57834.33362555|57399.794599444|57399.794599444|57234.879743094|57234.879743094|57234.879743094|57234.879743094|56925.59332503|56925.59332503|56925.59332503|56925.59332503|56925.59332503|56925.59332503|56925.59332503||56925.59332503|56925.59332503|56925.59332503||56925.59332503|56925.59332503|56925.59332503|56925.59332503|56925.59332503|56925.59332503|56925.59332503|56267.3259167|-61709.966724224|-61709.966724224|-61709.966724224|-61709.966724224|-61709.966724224|-61709.966724224|-61709.966724224|-62877.740804694|-64228.022869523|-64228.022869523|-64228.022869523|-64228.022869523|-64357.575952706|-64357.575952706|-64357.575952706|-65078.488830501|-65078.488830501|-65409.43203389|-66010.480037656|-67006.088930728|-68156.765478587|-69492.682412328|-69492.682412328|-69492.682412328|-70847.424902587|-71324.91655843|-72250.026319627|-72250.026319627|-72250.026319627|-72250.026319627|-72250.026319627|-72250.026319627|-72250.026319627|-72250.026319627||-72250.026319627|-72250.026319627|-72250.026319627|-72250.026319627
10439|103582|/equities/tpk-holding|MSCI_EEM_SMALLCAP|||||-37.583661373634|-38.326289821751|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|-38.621865584247|35.136039700734|35.136039700734|35.136039700734|35.136039700734|35.136039700734|34.742821126765||34.42813746751|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|34.145313032743|33.527315115383|33.527315115383|33.527315115383|33.527315115383|33.041462553265|32.834960342251|-34.043149751862|-34.043149751862|-34.043149751862|-34.043149751862|-34.043149751862|-34.043149751862|-34.043149751862|-34.043149751862|-34.043149751862|-34.043149751862|-34.043149751862|-34.043149751862|-34.043149751862|-34.043149751862|-34.111156140365|-34.111156140365|-34.111156140365|-34.111156140365|-34.181838736046|-34.865930911688|-35.30103680468|-35.326465281314|-35.326465281314|-35.326465281314|-35.326465281314|-35.326465281314|||-35.326465281314|-35.326465281314|-35.326465281314|-35.326465281314|-35.326465281314||-35.326465281314|-35.345493552153|-35.345493552153|-35.345493552153|-35.345493552153|-35.567215015563|-36.105239711506|-36.367888339634|-36.367888339634|-36.505063160903|-36.505063160903|-36.505063160903|-36.505063160903|-36.759892420434|-36.759892420434|-36.759892420434|-36.759892420434|-36.759892420434|-36.759892420434|-36.759892420434|-36.759892420434|-36.759892420434|-36.759892420434|-36.880435895548|-37.200483268748|-37.461646974363|-37.535164661185|-37.697718336723|-37.697718336723|-37.697718336723|-37.697718336723|-37.697718336723|-38.191909263025|-38.282676958917|-38.855752812357|-40.592502446673|-41.155557892612|-41.542286844045|-41.719208791289|-41.868563628233||-42.070626762219|-42.647919896254|-43.008799927112|-43.309919331385|-43.309919331385|-43.309919331385|-43.309919331385|-43.35546384687|-44.219601097022|-44.219601097022|-44.219601097022|-45.024557579794|-45.257168132629|-45.257168132629|-45.816300213962|-45.965333104828|-46.33092512102|42.17764436027|42.17764436027|42.17764436027|42.17764436027|41.752937542295|41.292151383664|40.483485653263|40.483485653263|40.483485653263|40.483485653263|40.483485653263|||40.483485653263|40.483485653263|40.483485653263|40.483485653263|40.483485653263|40.483485653263|40.483485653263|40.483485653263|40.483485653263|40.483485653263|40.283616110661|40.283616110661|40.283616110661|40.283616110661|40.283616110661|39.262350132044|38.844279026517|38.468643532339|38.412519596908|38.412519596908|38.129346057335|38.129346057335|37.743720342229|37.29101119992|37.29101119992|36.526122156744|-40.248870657195|-40.248870657195|-40.248870657195|-40.248870657195|-40.248870657195|-40.248870657195|-40.248870657195|-40.248870657195|-40.248870657195|-40.248870657195|-40.604328898047||-40.604328898047|-40.604328898047|-40.604328898047|-41.018696444404|-41.704109449267|-42.096231746541|-43.568034595766|38.849407149113|38.621562481762|34.901736472317|34.429705750355|33.909822530963|33.909822530963|-36.427299878591|-36.427299878591|-36.427299878591|-36.474777007096||||-36.721972756907|-36.968176601018|-36.968176601018|-37.209085832796|-37.53200906479|-37.53200906479|-37.53200906479|-37.53200906479|-37.53200906479|-37.53200906479|-37.53200906479|-37.53200906479|34.142580794868|34.142580794868|34.142580794868|34.142580794868|34.142580794868|34.142580794868|34.142580794868|32.852867337925|32.639446287442|32.639446287442|32.639446287442|||32.639446287442|32.639446287442
10440|980662|/equities/sansiri-pcl-be|MSCI_EEM_SMALLCAP|0.04743666001939|0.047374066641852|0.047304518444587|0.047227242669849|0.046141378671358|0.046045976480324|0.045441327716027|0.045441327716027|0.045441327716027|-0.04601600064051|-0.04601600064051|-0.04601600064051|-0.04601600064051|-0.046045555899671|-0.046494715560206|-0.046494715560206|-0.046494715560206|-0.046494715560206|-0.047405644730015|-0.047405644730015|-0.047405644730015|-0.048145160120703|-0.049231680276558|-0.049231680276558|-0.049674087906399|0.048711001741766|0.048711001741766|0.046775928317981|0.046775928317981||0.046149292192064|0.046149292192064|0.045304771486488|||0.044866412021017|0.044684902123053|0.044094338506943|0.043993709253477|0.043631898465208|0.04342433131674|0.04330481248806|-0.043827987432364|-0.04447554069248|-0.04480615608656|-0.044830139109721|-0.044830139109721|-0.044830139109721|-0.044830139109721|-0.044830139109721|-0.044830139109721|-0.045227932989852|0.043897615924714|0.043897615924714|0.042627402048334|0.042627402048334|0.042627402048334|0.042627402048334|0.042419335523165|0.042415847125143|0.042415847125143|0.042184274497397|0.042038082913963|0.041125650026629|0.041037391784112|0.041037391784112|0.041037391784112|0.041037391784112|0.041037391784112|0.041037391784112|0.040569323535672|-0.041813343469971|-0.041813343469971|-0.041813343469971|-0.041926967767682|-0.041926967767682|-0.042267102351684|-0.042267102351684|-0.042267102351684|-0.042574558380466|-0.043055065360579|0.041996493122108|0.041996493122108|0.041996493122108|0.041996493122108|0.041996493122108|-0.043892783913209|-0.043892783913209|-0.04392010288498|-0.04392010288498|-0.043994558542537|-0.044910622073062|-0.045234024588541|-0.045565582261898|-0.046239536058482|-0.046821707433658|-0.047329675346831|-0.047782972182079|-0.048647747382241|-0.049100133231027|-0.049100133231027|-0.049100133231027|-0.049194593411072|-0.050382882832802|-0.051064313194065|-0.051736806174743|-0.051736806174743|-0.052346452066886|-0.052468279710066|-0.053502870239|-0.053502870239|-0.053502870239|-0.053502870239|-0.053502870239|-0.053502870239|-0.053502870239|-0.053502870239|-0.053502870239|-0.053502870239|0.051280406844496|0.051280406844496|0.051033785339726|0.049759761281621|0.048038623233982|0.047320692213983|-0.049419333791321|-0.049419333791321|-0.049419333791321|-0.049419333791321|-0.049419333791321|-0.049419333791321|-0.049419333791321|-0.049419333791321|-0.050327036122017|-0.050502262142558|-0.050696957720937|-0.053829953130884|0.050953759615675|0.050953759615675|0.050933654925284|0.050933654925284|-0.053309053243557|-0.053309053243557|-0.053309053243557|-0.053309053243557|0.051646016865899|0.051646016865899|0.051646016865899|0.050467795332193|0.049380884002119|-0.05036927808034|-0.05036927808034|-0.05057318324608|-0.05057318324608|-0.050859092449286|-0.05126010284395|0.049339379694345|0.049339379694345|0.048515977491144|0.048239974682202|0.048044416230773|-0.049247635118383|-0.049247635118383|-0.049914039215796|-0.049987821023059|0.047846865609407|-0.049503869857536|-0.049503869857536|-0.050504299621503|-0.050588109836225|0.049769606804284|0.049769606804284|0.049769606804284|0.049769606804284|0.049132899267177|0.048980998990381|0.048562220398413|0.047291353663719|-0.048859438085916|-0.048859438085916|-0.048927154360949|-0.049002394666541|-0.049085995006088|-0.049146771408865|-0.049146771408865|-0.049146771408865|-0.04952418987977|-0.04959101517242|-0.04959101517242|-0.04959101517242|-0.04959101517242|-0.050220388603207|-0.050220388603207|-0.050717098908289|-0.052130110240828|-0.052977900595414|0.051098272000878|0.051098272000878|0.050275858472484|0.049445397716651|0.049161552899294|0.048457283817188|0.04823031515706|0.048031253543391||0.048031253543391|0.047006946666255|0.046961423864771|0.046961423864771|0.046961423864771|0.046961423864771|0.046961423864771|0.046961423864771|0.046961423864771|0.046929358937464|0.046604147508216|0.046604147508216|0.04599277402819|0.04599277402819|||0.045413269212756|0.045413269212756|0.045413269212756|-0.0476162728356|-0.0476162728356|-0.0476162728356|-0.0476162728356|-0.0476162728356|-0.0476162728356|-0.0476162728356|-0.0476162728356|-0.0476162728356|-0.0476162728356|-0.049894582889135|-0.049894582889135|-0.049894582889135|-0.049894582889135|-0.049894582889135|-0.051660648070173|-0.052624255082916|-0.052624255082916|0.050084161634895|0.04962129007959|0.04906746781291|0.04906746781291|0.04906746781291|0.04906746781291|0.048313951706109|0.048313951706109|0.048313951706109|0.048313951706109
10441|980717|/equities/tipco-asphalt-be|MSCI_EEM_SMALLCAP|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.43697252938427|-0.4387068423994|-0.4387068423994|-0.44311871334001|-0.44365789952851|-0.44365789952851|-0.44365789952851|-0.44365789952851|-0.44365789952851|-0.44365789952851|-0.44365789952851|-0.44373099575414|-0.44881220901425|0.43766190281119|0.43766190281119|0.43766190281119|0.43766190281119|0.42817990670167||0.41997766041714|0.41597517490341|-0.43597390731907|||-0.43597390731907|-0.43597390731907|-0.43597390731907|-0.43597390731907|-0.43597390731907|-0.43597390731907|-0.43597390731907|-0.43597390731907|-0.4439677716373|-0.4439677716373|-0.44907530823003|-0.44923362446107|-0.44923362446107|-0.44923362446107|-0.45448179556571|-0.45526148873889|-0.45526148873889|-0.46851276742445|-0.47369477173706|-0.47369477173706|-0.47454974409629|-0.48049972351712|-0.48433302338832|-0.49259225522934|-0.49954693952599|-0.50064310180892|-0.50064310180892|-0.50064310180892|-0.50064310180892|-0.51249233603201|-0.51888036860053|0.50090824795925|0.50090824795925|0.50090824795925|0.49378694906459|0.49254105504603|0.48865673074293|0.48628525744067|0.47876139989811|0.47873488191452|0.47214986354871|0.46994429132191|0.46504920611611|0.44361024973383|-0.44905099340253|-0.44905099340253|-0.44905099340253|-0.44905099340253|0.43292470248181|0.43292470248181|0.43292470248181|0.43292470248181|0.42469409904699|0.41699346129343|0.41254828345163|-0.42820914104695|-0.42820914104695|-0.42820914104695|-0.42820914104695|-0.43078793601984|-0.43609770819869|-0.437330795497|-0.43903422650396|-0.43981579935882|-0.44048956903297|-0.44048956903297|-0.44048956903297|-0.44048956903297|-0.45221063795441|-0.45745487969108|-0.45745487969108|-0.45745487969108|-0.45745487969108|-0.46106774842527|-0.46106774842527|-0.46274193829725|-0.46411622064083|-0.46411622064083|-0.46411622064083|-0.46411622064083|0.44647418101206|0.44647418101206|0.44647418101206|0.44647418101206|0.44647418101206|0.44647418101206|0.44647418101206|-0.45922016942125|-0.45922016942125|-0.45922016942125|-0.45922016942125|-0.45922016942125|-0.45922016942125|-0.46535574720548|-0.47172861216516|-0.47328223285669|-0.47328223285669|-0.47709137364222|-0.47921262200224|0.46583471080022|0.46583471080022|0.46583471080022|0.46583471080022|0.46448301364268|0.46355847333061|0.46355847333061|0.46355847333061|0.46355847333061|0.46355847333061|0.46355847333061|0.46355847333061|0.46355847333061|0.46355847333061|-0.47678071051297|-0.47678071051297|-0.47678071051297|-0.47678071051297|-0.48464522526725|-0.48798175966868|-0.48798175966868|0.47642994085054|0.47642994085054|0.47247770604271|0.47208634214025|0.46731815124464|0.46335349739605|-0.47923022764929|-0.47923022764929|-0.48692248218598|-0.48846942410803|-0.49607712942071|-0.50111450785473|-0.50111450785473|-0.50111450785473|-0.50111450785473|-0.50865741826319|-0.50865741826319|-0.50865741826319|-0.50865741826319|-0.50865741826319|-0.50865741826319|-0.50865741826319|-0.50865741826319|-0.50865741826319|-0.50865741826319|-0.50865741826319|-0.51584158514631|-0.51771286929859|-0.52690317956622|-0.5387257506231|-0.53997305916189|-0.54109131511018|-0.54109131511018|-0.54109131511018|-0.54343479668614|-0.54433444072186|-0.54433444072186|-0.54433444072186|-0.54759382461375|0.5292814416641|0.5292814416641|0.5292814416641|0.51975716296765|0.51861906652023|0.51402118475757|0.51196797988505|0.51079775118929|-0.53951815060538|-0.53951815060538||-0.53951815060538|-0.53951815060538|-0.53951815060538|-0.53951815060538|-0.53951815060538|-0.53951815060538|-0.53951815060538|-0.53951815060538|-0.53951815060538|-0.53951815060538|-0.53951815060538|-0.53951815060538|-0.53951815060538|-0.53951815060538|||-0.53951815060538|-0.54085350358664|-0.5448372267372|-0.54704010534114|-0.54704010534114|-0.54704010534114|-0.54726678848075|0.52456517664493|0.52456517664493|0.52456517664493|0.52456517664493|0.52456517664493|0.52456517664493|0.52456517664493|0.52456517664493|0.52421844580042|0.52421844580042|0.52421844580042|0.52421844580042|0.52421844580042|0.50810918921143|0.50810918921143|0.49651020891038|-0.51606827785494|-0.51606827785494|-0.51606827785494|0.51824719150094|0.51824719150094|0.51824719150094|0.51824719150094|0.51333020615609
10442|1012200|/equities/adata-technology-co-ltd|MSCI_EEM_SMALLCAP|||||-102.30998389991|-102.41295611269|-102.41295611269|-102.41295611269|-102.41295611269|-102.41295611269|-102.41295611269|-102.41295611269|-102.41295611269|-102.41295611269|-102.41295611269|-102.41295611269|-102.41295611269|-104.09016905399|-104.09016905399|-104.09016905399|-104.09016905399|-105.1162579689|-105.1162579689|-105.57250209625|95.696925411801|95.696925411801|95.696925411801|95.696925411801|95.696925411801||95.696925411801|95.49109663537|95.49109663537|95.49109663537|95.49109663537|95.49109663537|95.49109663537|95.49109663537|95.49109663537|95.49109663537|95.49109663537|95.49109663537|95.49109663537|95.49109663537|94.267885150412|92.880983500457|92.561340544057|92.561340544057|92.561340544057|92.561340544057|92.561340544057|92.561340544057|92.561340544057|92.561340544057|92.561340544057|92.561340544057|92.561340544057|92.561340544057|92.561340544057|92.561340544057|92.561340544057|92.561340544057|92.561340544057|92.561340544057|92.561340544057|91.984439902316|91.984439902316|91.984439902316|91.984439902316|91.984439902316|91.984439902316|91.984439902316|91.984439902316|91.984439902316|91.984439902316|91.984439902316|91.984439902316|91.984439902316|91.984439902316|91.984439902316|90.352393415252|90.352393415252|89.380439840731|88.517156904469|86.113504958958|85.637227986489|84.149664529354|84.149664529354|||84.071628708613|84.071628708613|84.071628708613|83.521211266004|83.521211266004||83.521211266004|83.521211266004|83.521211266004|83.521211266004|83.521211266004|83.521211266004|83.521211266004|83.521211266004|83.521211266004|83.521211266004|82.229124307062|80.283485046907|80.283485046907|80.231650052119|79.134753009479|79.134753009479|78.927504615431|78.658444235361|78.658444235361|78.658444235361|75.212730855452|-82.630686104439|-82.630686104439|-82.630686104439|-82.630686104439|-82.630686104439|-82.630686104439|-82.630686104439|-82.630686104439|-82.630686104439|-82.630686104439|-82.630686104439|-82.630686104439|-82.630686104439|-84.900764372771|-85.277157911417|-85.277157911417|-85.277157911417|-85.277157911417|-85.277157911417||-85.277157911417|-85.277157911417|-85.277157911417|-85.277157911417|-85.277157911417|-85.277157911417|-86.791290213396|-87.479208550773|-88.026899746085|-90.168774952518|-91.71443537635|-91.71443537635|-91.71443537635|-91.71443537635|-91.71443537635|-91.71443537635|-92.910479428177|-93.250534986793|82.119972696931|82.119972696931|82.119972696931|81.918789253858|81.918789253858|81.918789253858|81.918789253858|81.918789253858|81.918789253858|81.918789253858|||81.918789253858|81.918789253858|81.918789253858|81.493095780112|80.825661977902|79.595177686628|78.805757562779|78.403830312501|78.403830312501|78.403830312501|78.403830312501|78.403830312501|78.403830312501|78.403830312501|78.403830312501|77.587597713218|74.252881431299|72.930981317844|-77.756055761713|-77.756055761713|-77.756055761713|-77.756055761713|-77.756055761713|-77.756055761713|-77.756055761713|-77.756055761713|-77.756055761713|-77.756055761713|-77.756055761713|-77.756055761713|-77.756055761713|-77.756055761713|-77.756055761713|-77.756055761713|-77.756055761713|-77.756055761713|-77.756055761713||-77.756055761713|-77.756055761713|-77.756055761713|-79.517842108826|-80.064272570191|-80.104745096165|-80.916384372665|-82.723764059227|74.702935177177|74.702935177177|74.702935177177|74.702935177177|74.702935177177|74.408815337652|73.548542248165|73.548542248165|71.766099383992||||71.766099383992|70.619234211717|70.619234211717|70.619234211717|70.619234211717|70.619234211717|69.321369311847|66.784855045255|-71.824019316027|-71.824019316027|-71.824019316027|-71.824019316027|67.08575994147|67.08575994147|67.08575994147|67.08575994147|67.08575994147|66.035472556412|66.035472556412|66.035472556412|64.192347811813|64.192347811813|64.192347811813|||64.192347811813|64.192347811813
10443|979825|/equities/vieworks-co-ltd|MSCI_EEM_SMALLCAP||26551.62882987|26551.62882987|26551.62882987|26551.62882987|26551.62882987|26551.62882987|26551.62882987|26551.62882987|26551.62882987|26551.62882987|26551.62882987|26551.62882987|26408.475761138|26408.475761138|26408.475761138|25954.870728585|-28067.582753259|-28067.582753259|-28067.582753259|-28067.582753259|-28067.582753259|-28067.582753259|-28067.582753259|-28067.582753259|-28067.582753259|-28067.582753259|-28067.582753259|-28067.582753259|||-28067.582753259|-28067.582753259|-28067.582753259||-28067.582753259|-28067.582753259|-28067.582753259|-28067.582753259|-28067.582753259|-28067.582753259|-28067.582753259|-28067.582753259|-28067.582753259|-28069.53639251|-28121.707102789|-28251.896780876|-28515.996423196|-28744.440028637|-28744.440028637|-28796.600031819|-28974.000035354|-29179.444483727|-29443.827204141|-29563.034573582|-29563.034573582|-29563.034573582|-30322.816192869|-30418.908880085|-30418.908880085|-30484.89875565|-30697.1097285|-30712.533216292|-30712.533216292|-30712.533216292|-30712.533216292|-30712.533216292|-30712.533216292|-30712.533216292|-31061.148018103|-31254.053353448|-31521.170392719|-31631.855991911|-31749.946833892|-31749.946833892|-31749.946833892|-31749.946833892|-31749.946833892|-31749.946833892|-31749.946833892|-31749.946833892|-31749.946833892|-32791.607593214|-33162.483434459|-33162.483434459|-33162.483434459|-33162.483434459|-33162.483434459|-33649.981593843||30611.67284885|30611.67284885|30611.67284885|||||30611.67284885|30611.67284885|30611.67284885|30611.67284885|30611.67284885|30611.67284885|30611.67284885|30611.67284885|30611.67284885|30611.67284885|30611.67284885|30611.67284885|30610.192054278|30302.99117142|30269.990190466|30083.322433852|29811.81781957|29811.81781957|29351.915107503|-32309.335772715|-32309.335772715|-32309.335772715|-32309.335772715|-32335.373080794|-32622.636756438|-32849.142248705|-32849.142248705|-32849.142248705|-32849.142248705|-32849.142248705|-33488.110013538||-33488.110013538|-33488.110013538|-33488.110013538|-33488.110013538|-33488.110013538|-33820.122237265|-33983.469152516|-34014.965725018|-34588.276403247|-34588.276403247|-34588.276403247|-34588.276403247|-34588.276403247|-34588.276403247|-35548.084892497|-35808.983213886|32941.012491565|32941.012491565|32941.012491565|32941.012491565|32941.012491565|32941.012491565|32941.012491565|32941.012491565|32941.012491565|32941.012491565|32941.012491565|32941.012491565|32941.012491565|32941.012491565|32941.012491565|32941.012491565|32941.012491565|32941.012491565|32941.012491565|32941.012491565|32941.012491565|32941.012491565|32941.012491565|32676.124990628|32548.919741516|32548.919741516|31820.053288992|31820.053288992|31820.053288992|31820.053288992|31820.053288992|31820.053288992|31820.053288992||31820.053288992|31820.053288992|31820.053288992|31820.053288992|31820.053288992||31820.053288992|31820.053288992|31820.053288992|31820.053288992|31820.053288992|31820.053288992|31820.053288992|31820.053288992|31820.053288992|31820.053288992|31820.053288992|31820.053288992|31820.053288992|31820.053288992|31820.053288992||31820.053288992|31820.053288992|31820.053288992||31820.053288992|31820.053288992|31820.053288992|31820.053288992|31820.053288992|31820.053288992|31820.053288992|31820.053288992|31820.053288992|31820.053288992|31820.053288992|30633.392543325|29862.102825916|-31493.385261245|-31493.385261245|-31493.385261245|-31493.385261245|-31493.385261245|-31493.385261245|-31493.385261245|-31493.385261245|-31493.385261245|-31493.385261245|-31493.385261245|-31493.385261245|-31493.385261245|-31531.539179161|-31960.741382854|-31960.741382854|-31960.741382854|-31960.741382854|-31960.741382854|-32487.985436013|-32487.985436013|-32487.985436013|-32975.539373348|-33199.575662832|-33199.575662832|-33199.575662832|-33199.575662832|-33199.575662832|-33199.575662832||-33199.575662832|-33205.084069814|-33463.997972586|-33463.997972586
10444|103622|/equities/global-lightin|MSCI_EEM_SMALLCAP|||||-50.672710462829|-51.055790420396|-51.270419057042|-51.270419057042|-51.43988895915|-51.43988895915|-51.43988895915|-51.43988895915|-51.43988895915|-51.43988895915|-51.43988895915|-51.43988895915|-51.43988895915|-51.530432812616|-52.439369325555|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347||50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.227944742347|50.092162223552|49.874624141824|49.655139376468|49.641137844995|49.641137844995|49.641137844995|49.579043024861|49.352522648513|49.352522648513|48.769468507436|48.178358324843|48.178358324843|48.139843685183|47.358156767987|-49.819953853692|-49.819953853692|-49.819953853692|-49.819953853692|-49.819953853692|-49.819953853692|-49.819953853692|-49.819953853692|-49.819953853692|-50.111060600375|-50.441430951459|-50.441430951459|-50.562701226719|-50.600721426635|-50.600721426635|-50.600721426635|-50.628581863674|-50.806756609052|-51.151952550775|-52.124391129686|-52.188212027234|-52.403568283366|-52.531742749001|-52.858948774554|||50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137||50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.547595989137|50.147328071494|49.576240416443|49.576240416443|49.576240416443|49.199728325455|-53.224989305205|-53.224989305205|-53.224989305205|-53.224989305205|-53.224989305205||-53.411097829283|-53.584554584756|-53.719277004175|-53.719277004175|-53.719277004175|-53.910307358561|-54.305897022683|-54.823218320695|-55.239189435544|-55.239189435544|-55.239189435544|-55.621321467892|-56.4348027754|-58.255423273756|-58.255423273756|-58.255423273756|-59.061582262995|-59.412868799636|56.718845457483|56.718845457483|56.718845457483|56.718845457483|56.665076903608|56.665076903608|56.665076903608|56.665076903608|56.665076903608|56.665076903608|||56.665076903608|56.665076903608|56.665076903608|56.665076903608|56.665076903608|56.665076903608|56.014110421398|56.014110421398|56.014110421398|56.014110421398|55.293454964137|-57.811612853408|-57.811612853408|-57.811612853408|-57.811612853408|-57.811612853408|-57.811612853408|-57.811612853408|-57.811612853408|-57.811612853408|-57.811612853408|-57.811612853408|-57.811612853408|-57.811612853408|-57.811612853408|-57.811612853408|-57.811612853408|-57.811612853408|-58.046235571305|-59.384705342628|55.386166526239|55.386166526239|54.879073197489|-57.597857408023|-57.597857408023|-57.597857408023|-57.597857408023||-57.597857408023|-57.597857408023|-57.597857408023|-58.303174897804|-58.503527028443|-59.553918369481|-60.35435391341|58.079810520328|58.079810520328|57.990687468629|57.990687468629|57.990687468629|57.756319367202|-59.795591667586|-59.795591667586|-59.795591667586|-59.795591667586||||-59.795591667586|-59.795591667586|-59.795591667586|-59.795591667586|-59.795591667586|-59.795591667586|-59.795591667586|-59.795591667586|-59.795591667586|-59.795591667586|-59.795591667586|-59.945100284609|-60.571195115814|-60.571195115814|-60.571195115814|-61.267993386332|58.360642849086|58.360642849086|58.360642849086|57.950713301895|56.767457910377|56.482934446598|56.482934446598|||56.482934446598|56.06437266697
10445|41681|/equities/bimb-holdings-bhd|MSCI_EEM_SMALLCAP|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771||-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771||-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771|-2.3078522244771||-2.3133978156494|-2.3133978156494|-2.3135775641952|-2.3135775641952||-2.3245306231748|-2.3278118082959|-2.3497908853909|-2.3610024389953|-2.3610024389953|2.2737230313467|2.2435811242182|2.2284234851288|2.2249149845361|2.2218952571231|2.2218952571231|2.2218952571231|2.2218952571231|2.2204391729917|2.2154879715802|2.2060977514985|2.1922194497088|2.1922194497088|2.1316292770465|-2.233074523258|-2.233074523258|-2.233074523258|-2.233074523258|-2.233074523258|-2.233074523258|-2.233074523258|-2.233074523258|-2.233074523258|-2.233074523258||-2.233074523258|-2.233074523258|-2.233074523258|-2.233074523258|-2.233074523258|-2.233074523258|-2.233074523258|-2.233074523258|-2.2333018162218|-2.2333018162218|-2.2431130517818|-2.2601256491186|-2.2656951614488|-2.2718835084823|-2.2820927797851|-2.2823253140512|-2.2842503505353|-2.3036114857598|2.15196643521|2.15196643521|2.15196643521|2.149407142286|2.1032301914742|2.079144664611|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163||-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163|-2.1710927181163||-2.1710927181163|-2.1710927181163|-2.1710927181163|2.0591032619919|2.0591032619919|2.0591032619919|2.0591032619919|2.0591032619919|2.0591032619919|2.0591032619919|2.0591032619919|2.0591032619919|2.0591032619919|2.0551432304717|2.0551432304717|2.0551432304717|2.0551432304717|2.0551432304717|2.0551432304717|2.0551432304717|2.0551432304717|2.0551432304717|2.0434924687652|2.0083248577414|1.9986943626733|1.9946604729064|1.9918450382427|1.9659389022407|1.9565987855656|1.9562113573751||1.9562113573751|1.9562113573751|1.9562113573751|1.9124571008374|1.86384126024|1.839823630966|1.8298040269892|1.8231155738876|1.8074266495584|1.8074266495584|1.8032518164183|1.7963908928263|1.7832933703878||1.7832933703878|1.7832933703878|1.7786593282464|1.7540659666329|1.705628858702|-1.859617392897|-1.859617392897|-1.859617392897|-1.859617392897|-1.859617392897|-1.859617392897|-1.859617392897|-1.859617392897|-1.859617392897|-1.8967970793771|-1.8992189903311|-1.9241322631364||-1.9312580354484|-1.9479567641637|-1.9479567641637|-1.9479567641637|-1.9479567641637|-1.9479567641637|-1.9566750254922|-1.9566750254922|-1.9963055547402|-2.0170062246506|-2.0200068821051|-2.0283409411751|-2.0437121120915|-2.0724579060326|-2.0838421146351|-2.0934470647006|-2.0934470647006|-2.1134585757629|-2.1134585757629|-2.1134585757629|-2.1134585757629||-2.1134585757629|-2.1134585757629||-2.1134585757629|-2.1153192529432|-2.1153192529432|-2.1375769387078|||-2.1434188297934|-2.1554653701458|-2.1660726398532|-2.1961919301422|-2.2185464957987|-2.2439405763188|-2.2527117424584|-2.2535686022017|-2.2555785201181|-2.2555785201181|-2.2585356578969|-2.2585356578969|-2.2585356578969|-2.2585356578969|-2.2585356578969|-2.2659082145042|-2.2659082145042|-2.268786903945|-2.2792076631027|-2.2968973896721|-2.3032193207983|-2.311127431674|-2.311127431674|-2.311127431674|-2.311127431674|-2.311127431674|-2.3147252345321|-2.3147252345321|-2.3219169272579|-2.3415743524937|-2.3417492900853|-2.34416588529|-2.3618509767679|-2.3665010927151|-2.3794456585724|-2.397717394705|-2.4003786640551|-2.4003786640551|-2.4003786640551|-2.4003786640551|-2.4287540600462
10446|103238|/equities/pan-intl-ind|MSCI_EEM_SMALLCAP|||||-34.326782407599|-34.603434374104|-34.603434374104|-34.679185671321|-34.679185671321|-34.679185671321|-34.679185671321|-34.679185671321|-34.679185671321|-34.679185671321|-34.679185671321|-34.679185671321|-34.704653628127|-34.835724176584|-35.163763026958|-35.163763026958|-35.163763026958|-35.163763026958|-35.163763026958|-35.504181522534|-35.726867934516|34.304520421135|34.304520421135|34.304520421135|34.304520421135||34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.304520421135|34.286172036965|-35.726561186987|-35.726561186987|-35.726561186987|-35.726561186987|-35.726561186987|-35.726561186987|-35.726561186987|-35.726561186987|-35.726561186987|-35.726561186987|-35.726561186987|-35.726561186987|-35.726561186987|-35.785070443902|-36.077853548034|-36.198397641159|-36.198397641159|-36.198397641159|-36.198397641159|-36.198397641159|-36.198397641159|-36.247712388422|-36.247712388422|-36.6624831455|-36.6624831455|-36.6624831455|-36.6624831455|-36.6624831455|-36.813869398727|-37.554299162377|-38.143665312119|-38.572428524724|-38.572428524724|-38.611022540365|-38.611022540365|-38.67566838689|||-38.67566838689|-38.67566838689|-38.67566838689|-38.836114821286|-38.836114821286||-38.836114821286|-38.836114821286|-39.052557518577|-39.052557518577|-39.052557518577|-39.29450602277|-39.596431412863|-39.596431412863|-39.596431412863|-39.596431412863|-39.596431412863|-39.596431412863|-39.596431412863|-39.596431412863|-39.596431412863|-39.596431412863|-39.596431412863|-39.596431412863|-39.596431412863|-39.596431412863|-39.596431412863|-39.596431412863|-39.596431412863|-40.276592747555|-40.41287985575|-41.261889313618|-41.261889313618|-41.577067842785|-41.577067842785|-41.577067842785|-41.577067842785|-41.577067842785|-42.163973761566|-42.163973761566|-42.951637640007|-43.593484867952|-44.472884731089|-44.472884731089|-44.472884731089|-44.472884731089||-45.175427521374|-45.480506640902|41.323829055582|41.323829055582|41.323829055582|41.323829055582|41.323829055582|41.323829055582|41.323829055582|41.323829055582|41.323829055582|41.323829055582|41.323829055582|41.323829055582|41.323829055582|40.223700179827|-42.417135752677|-42.417135752677|-42.417135752677|-42.417135752677|-42.441374006184|-42.441374006184|-42.441374006184|-42.441374006184|-42.551525529129|-42.618359494985|-42.984288878773|39.928874887871|||39.928874887871|39.928874887871|39.928874887871|39.928874887871|39.928874887871|39.928874887871|39.928874887871|39.928874887871|39.928874887871|39.928874887871|39.928874887871|39.928874887871|39.928874887871|39.928874887871|39.209861028909|38.147067640357|37.421742331245|37.326935542136|36.838192908006|36.838192908006|36.697990806055|-38.72499130804|-38.72499130804|-38.72499130804|-38.72499130804|-38.72499130804|-38.72499130804|-38.72499130804|-38.858325837261|-38.910795363808|-38.910795363808|-38.910795363808|-38.910795363808|-38.910795363808|-38.910795363808|-38.910795363808|-38.910795363808||-38.910795363808|-38.910795363808|-38.910795363808|-39.420327673382|-39.675365776957|-40.053180617827|-40.053180617827|-40.053180617827|-40.053180617827|-40.053180617827|-40.053180617827|-40.053180617827|-40.053180617827|-40.053180617827|-40.053180617827|-40.053180617827|-40.053180617827||||-40.053180617827|-40.053180617827|-40.053180617827|-40.053180617827|-40.053180617827|-40.053180617827|-40.053180617827|-40.053180617827|-40.053180617827|-40.053180617827|-40.053180617827|-40.053180617827|-40.06472992546|-40.06472992546|37.850723603652|37.850723603652|37.850723603652|37.850723603652|37.661913292591|37.532588615795|37.532588615795|37.532588615795|37.532588615795|||37.532588615795|37.532588615795
10447|1012605|/equities/taiwan-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|||||-86.620942719885|-86.620942719885|-86.620942719885|-87.313227248547|-87.313227248547|-87.313227248547|-87.474126316152|-87.474126316152|-87.474126316152|-87.474126316152|-87.474126316152|-87.474126316152|-88.053180308591|-88.053180308591|-88.053180308591|-88.053180308591|-88.053180308591|-88.309090927188|-89.060101538836|-90.344561503925|-91.171733563254|-92.429702009437|-93.699668899374|-93.977414041975|-98.469348596443||87.854661887062|87.854661887062|87.854661887062|87.854661887062|87.854661887062|87.623004998146|87.623004998146|87.623004998146|87.623004998146|87.623004998146|87.623004998146|83.586669168404|82.131077625049|82.131077625049|82.056406277712|82.056406277712|82.056406277712|82.056406277712|82.056406277712|82.056406277712|82.056406277712|81.873786787518|80.475976478701|80.475976478701|80.475976478701|80.475976478701|79.656635615169|-83.894405219374|-83.894405219374|-83.894405219374|-83.894405219374|-83.894405219374|-83.894405219374|-83.894405219374|-83.894405219374|-83.894405219374|-84.192294425862|-84.192294425862|-84.192294425862|-84.192294425862|-84.192294425862|-84.192294425862|-84.192294425862|-86.558102628806|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|||80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428||80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.831653656428|80.596278364863|79.479199285205|78.781990125502|78.781990125502|78.781990125502|78.781990125502|78.781990125502|-85.491080359563|-85.491080359563|-85.491080359563|-85.491080359563|-85.491080359563|-85.491080359563|-85.491080359563|-85.491080359563|-85.491080359563|-85.491080359563|-85.491080359563|-85.491080359563|-85.491080359563|-85.491080359563|-86.523419993835|-86.603800077921|-89.13755530305|-90.475063736651|-91.238956909946|-94.359954495751|-94.649945201171|-94.983273123914||-97.514746135268|-97.538611140288|-98.059565136209|-98.621737344811|-100.14081833953|-103.12313199699|-103.67570289705|-103.68778071937|94.286970879055|94.286970879055|94.286970879055|94.286970879055|94.286970879055|94.286970879055|94.286970879055|94.286970879055|94.286970879055|94.286970879055|94.286970879055|94.286970879055|94.286970879055|94.286970879055|94.286970879055|94.286970879055|94.286970879055|94.286970879055|94.286970879055|94.286970879055|||94.286970879055|94.286970879055|94.286970879055|94.286970879055|94.286970879055|94.286970879055|94.286970879055|94.286970879055|89.918855006405|-98.644681717839|-98.644681717839|-98.644681717839|-98.644681717839|-98.644681717839|-98.644681717839|-98.644681717839|-98.644681717839|-98.644681717839|-98.644681717839|-99.074898448483|-99.074898448483|-99.074898448483|-99.074898448483|-99.074898448483|-99.074898448483|-99.074898448483|-99.074898448483|-99.160999632429|-100.25666549531|-101.27180735084|-101.27180735084|-101.46867907281|-103.16519930888|-103.18520611698|-103.18520611698|-103.18520611698|-103.18520611698||-103.18520611698|-103.18520611698|-103.18520611698|-104.13911722958|-105.87124060326|-110.86804621676|99.580243447593|99.580243447593|99.580243447593|99.580243447593|99.580243447593|99.580243447593|99.580243447593|99.580243447593|99.580243447593|99.580243447593|99.580243447593||||99.580243447593|99.580243447593|99.580243447593|99.580243447593|99.580243447593|99.580243447593|99.580243447593|99.580243447593|99.580243447593|99.580243447593|99.580243447593|99.580243447593|99.580243447593|99.580243447593|99.580243447593|99.580243447593|99.580243447593|99.580243447593|97.200270497326|92.933632360038|86.819017922361|86.819017922361|86.819017922361|||86.819017922361|86.819017922361
10448|49965|/equities/poly-property|MSCI_EEM_SMALLCAP|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5138122648612|-1.5192358262688|-1.5319286659194|-1.537142940675|-1.5529365697556|-1.6310406635264|-1.645649926936|-1.645649926936|-1.645649926936|-1.645649926936|-1.645649926936|-1.645649926936|-1.645649926936|-1.645649926936|-1.645649926936|-1.645649926936||-1.645649926936|-1.645649926936|-1.645649926936|||-1.6577850321164|-1.6577850321164|-1.6577850321164|-1.6577850321164|-1.6577850321164|-1.6577850321164|-1.6577850321164|-1.6577850321164|-1.6577850321164|-1.6577850321164|-1.7025388986126|-1.719487730028|-1.7349863288157|-1.740982540889|-1.740982540889|-1.740982540889|1.5758552596346|1.5758552596346|1.5758552596346|1.5758552596346|1.5758552596346|1.5534571487625|-1.759814884153|-1.759814884153|-1.759814884153|-1.759814884153|-1.759814884153|-1.759814884153|-1.759814884153|-1.759814884153|-1.759814884153|-1.759814884153|-1.759814884153|-1.759814884153|-1.759814884153|-1.759814884153|-1.759814884153|-1.759814884153|-1.7928096807879|-1.7928096807879|-1.7928096807879|-1.7928096807879|-1.8229998000537|-1.8229998000537||-1.8229998000537|-1.8229998000537|-1.8588886071217|-1.8665429275314|-1.8811746570272|-1.8811746570272|-1.8811746570272|-1.8811746570272|-1.8811746570272|-1.8811746570272|-1.8811746570272|-1.8811746570272|-1.8811746570272|-1.8935273988162||-1.9272560478623|-1.9272560478623|-1.9452844992143|-1.9563578431874|-1.9563578431874|-1.9563578431874|-1.9563578431874|-1.9563578431874|-1.9563578431874|-1.9563578431874|-1.9563578431874|-1.9563578431874|-1.9563578431874|-1.9563578431874|-1.9563578431874||-1.9563578431874|-1.9563578431874|-1.9563578431874|-1.9563578431874||-1.9563578431874|-1.9563578431874|-1.9563578431874|-1.9563578431874|-1.9563578431874|-1.9563578431874|-1.9576198464267|-1.9662442875827|-1.978604775107|-2.0106786799185|-2.0106786799185|-2.0106786799185|-2.0106786799185|1.8068731149949|1.8068731149949|1.8068731149949|1.8068731149949|1.8068731149949|1.8068731149949|1.8068731149949|1.7470655680338|1.7470655680338|1.708961738551|1.7088463586837|1.6453848262926|-1.8226363063191|-1.8226363063191|-1.8226363063191|-1.8226363063191|-1.8576149261503|-1.8576149261503|-1.8576149261503|-1.857890150738||-1.857890150738|-1.857890150738|-1.857890150738|-1.857890150738|-1.857890150738|-1.857890150738|-1.857890150738|-1.857890150738|-1.857890150738|-1.857890150738|-1.857890150738|-1.857890150738|-1.857890150738|-1.857890150738|-1.857890150738|-1.857890150738||-1.8887668492532|-1.9242152615557|-1.9242152615557|-1.9242152615557|-1.9242152615557|-1.9242152615557|-1.9242152615557|-1.9242152615557|-1.9242152615557|-1.9242152615557|-1.9242152615557|-1.9242152615557|-1.9242152615557|-1.9242152615557|-1.9242152615557|-1.932461412325|-1.9482904623774|-1.9597671904859||-1.9708524455292|-2.0176138667777|-2.0701265101648|-2.1006961139282|-2.1079956990967|-2.1427729905192|-2.1475255688632|-2.1800284673334|-2.1955845318551|-2.1955845318551|-2.1955845318551|-2.1955845318551|-2.1955845318551|-2.1955845318551|-2.1955845318551|-2.1955845318551|-2.1955845318551|-2.2489705140692||-2.2489705140692|-2.2489705140692|-2.2555228135434|-2.2633587013182|2.0107426065127|2.0107426065127|2.0107426065127|2.0107426065127|2.0107426065127|1.9352694372247|1.8825217065889|1.7805796461722|1.7795330239027|1.718370001922|||-1.8967730403052||-1.8967730403052|-1.8967730403052|-1.8967730403052|-1.8967730403052|-1.9408589071815|-1.9681766173116|-1.9813073168056|-1.99861483776|-1.99861483776|-1.99861483776|-1.99861483776|-1.99861483776|-1.99861483776|-1.99861483776|-1.99861483776|-1.99861483776|-2.0317942125204|-2.0619935241676|-2.133326175846|1.8956183670523|1.8956183670523|1.8956183670523|1.8956183670523|1.8956183670523|1.813324739556|1.813324739556|1.813324739556|1.813324739556|1.813324739556
10449|41610|/equities/berjaya-sports-toto-bhd|MSCI_EEM_SMALLCAP|1.4613608893844|1.4613608893844|1.4613608893844|1.4613608893844|1.4613608893844|1.4613608893844||1.4613608893844|1.4613608893844|1.4613608893844|1.4613608893844||1.4613608893844|1.4613608893844|1.4613608893844|1.4613608893844|1.4613608893844|1.4613608893844|1.4613608893844|1.4613608893844|1.4613608893844|1.4613608893844|1.4613608893844|1.4613608893844|1.4504009945628|1.4360011135468|1.4347075599477|1.4347075599477|1.4347075599477||1.4347075599477|1.4347075599477|1.4347075599477|1.4347075599477||1.4347075599477|1.4347075599477|1.4347075599477|1.4318972845923|1.4281636101284|-1.4913579337405|-1.4913579337405|-1.4913579337405|-1.4913579337405|-1.4914489150572|-1.4914489150572|-1.4914489150572|-1.4914489150572|-1.4914489150572|-1.4914489150572|-1.4914489150572|-1.4914489150572|-1.4914489150572|-1.4914489150572|-1.4914489150572|-1.4914489150572|-1.4914489150572|-1.4914489150572|-1.4914489150572|-1.4914489150572|-1.4914489150572|-1.4914489150572|-1.4914489150572|-1.4914489150572||-1.4914489150572|-1.4914489150572|-1.4914489150572|-1.4914489150572|-1.4914489150572|-1.4914489150572|-1.4914489150572|-1.4914489150572|-1.4948030745996|-1.4948030745996|-1.4948030745996|-1.4948030745996|-1.4951144960206|-1.5021827117912|-1.5035403589545|-1.5035403589545|-1.5063226068614|-1.5208909591492|-1.5208909591492|-1.5208909591492|-1.5208909591492|-1.5208909591492|-1.5208909591492|-1.5208909591492|-1.5208909591492|-1.5208909591492|-1.5208909591492|-1.5208909591492|-1.5256010515222|-1.5391678724829|1.4490262987106||1.4490262987106|1.4490262987106|1.4456958772836|1.4408837986211|1.4408837986211|1.423776268986|1.423776268986|1.419031277152|1.419031277152|1.419031277152|1.4141397320174|1.4141397320174|1.4141397320174|1.4141397320174|1.4141397320174|1.4141397320174|1.4141397320174|1.4141397320174|1.4141397320174||1.4141397320174|1.4141397320174|1.4141397320174|1.4141397320174|1.4141397320174|1.3736552356507|1.3725842274826|1.3725842274826|1.3725842274826|1.3725842274826|1.3725842274826|1.3725842274826|1.3725842274826|1.3664080577025|1.3664080577025|1.3664080577025|1.3664080577025|1.3664080577025|1.3664080577025|1.3664080577025|1.3664080577025|1.3664080577025|1.3664080577025|1.3664080577025|1.3664080577025|1.3664080577025|1.3664080577025|1.3664080577025|1.3553978024731|1.3518923784492||1.3518923784492|1.3054359847967|1.2856510739265|1.2683900970814|1.2495444967347|1.2391050605859|1.2277278667121|-1.338983421666|-1.338983421666|-1.338983421666|-1.338983421666|-1.338983421666|-1.338983421666||-1.338983421666|1.2965331270799|1.2965331270799|1.2965331270799|1.2965331270799|1.286925694954|1.2851396507815|1.2775157501205|1.2775157501205|1.2775157501205|1.2775157501205|1.2775157501205|1.2775157501205|1.2752313072952|1.2752313072952|1.2752313072952|1.2752313072952||1.2752313072952|1.2206845048096|-1.3256199443661|-1.3256199443661|-1.3256199443661|-1.3256199443661|-1.3289135253384|-1.3289135253384|-1.343070590491|-1.3521339628375|-1.3583154913757|-1.3657950027093|-1.3877166292518|-1.4014182382912|-1.4014182382912|-1.4014182382912|-1.4014182382912|-1.4014182382912|-1.4014182382912|-1.4201313846741|-1.4259237573582||-1.42961422919|-1.42961422919||-1.42961422919|-1.4331269211103|-1.4415298839994|-1.4428665594467|||-1.4443517543882|-1.4510019662214|-1.4623873244517|-1.4623873244517|-1.4623873244517|-1.4623873244517|-1.4623873244517|-1.4630208723632|-1.4630208723632|-1.4630208723632|-1.4630208723632|-1.4630208723632|-1.4630208723632|-1.4630208723632|-1.4630208723632|-1.4630208723632|-1.4630208723632|-1.4630208723632|-1.4630208723632|-1.4630208723632|-1.4630208723632|-1.4630208723632|-1.4630208723632|-1.4630208723632|-1.4630208723632|-1.4630208723632|-1.4630208723632|-1.4630208723632|-1.4979676397738|-1.51124185678|-1.5282687120596|-1.5505763483223|-1.5508107430735|-1.5508107430735|-1.5508107430735|-1.5508107430735|-1.5508107430735|-1.5508107430735|-1.5508107430735|-1.5508107430735|-1.5508107430735
10450|1156757|/equities/uwc-bhd|MSCI_EEM_SMALLCAP|-3.3712628007246|-3.3712628007246|-3.3712628007246|-3.3712628007246|-3.3712628007246|-3.3712628007246||-3.4691808621434|-3.5190898224544|-3.5284331556637|-3.5395916953434||-3.5395916953434|-3.5395916953434|-3.5395916953434|-3.5395916953434|-3.5728797796423|-3.5920885672233|-3.6338685349798|-3.6338685349798|-3.6338685349798|-3.6338685349798|-3.6338685349798|-3.6338685349798|-3.6338685349798|-3.6338685349798|-3.6338685349798|-3.6338685349798|-3.6338685349798||-3.6338685349798|-3.6338685349798|-3.6338685349798|-3.6338685349798||-3.6338685349798|-3.6338685349798|-3.639853870005|-3.7181709597846|-3.7597062619816|3.5891606811963|3.5891606811963|3.5891606811963|3.5891606811963|3.5891606811963|3.5891606811963|3.5891606811963|3.5891606811963|3.5891606811963|3.5891606811963|3.5891606811963|3.5891606811963|3.5891606811963|3.5891606811963|3.5891606811963|3.5891606811963|3.5251785786375|3.5003623426307|3.5003623426307|3.5003623426307|3.5003623426307|3.5003623426307|3.5003623426307|3.5003623426307||3.5003623426307|3.5003623426307|3.5003623426307|3.5003623426307|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4900287495869|3.4672541603796|3.4463935014664|3.4310413065588|3.4310413065588|3.4303857676007||3.4303857676007|3.4303857676007|3.4255558019588|3.4255558019588|3.4255558019588|3.4255558019588|3.4255558019588|3.3489509297421|3.3388343335313|3.3031493691518|3.262059477196|3.262059477196|3.262059477196|3.262059477196|3.262059477196|3.2135194696023|3.2135194696023|3.2135194696023|3.2135194696023||3.2135194696023|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525|3.2098712658525||3.2098712658525|3.1426347202328|3.0790384816094|3.0607730415356|3.0607730415356|3.0607730415356|2.9914146029167|-3.3028290264731|-3.3028290264731|-3.3028290264731|-3.3028290264731|-3.3028290264731|-3.3028290264731||-3.3242544855151|-3.3402827807569|-3.3695419909667|-3.3695419909667|-3.3695419909667|-3.3695419909667|-3.3695419909667|-3.4550466142441|-3.6294963583179|3.0121034166906|3.0121034166906|2.8495593094929|2.8307522785644|2.8307522785644|2.7580580857043|2.757842292018|2.7376447700512||2.7376447700512|2.7317760031917|2.7317760031917|2.7317760031917|-3.0142030329074|-3.0142030329074|-3.0142030329074|-3.0257811646291|-3.1225346835265|-3.2072607446389|-3.2258452760596|-3.2369141033439|-3.2369141033439|-3.2369141033439|-3.2369141033439|-3.2526823471154|-3.2596470724836|-3.2684967662774|-3.2738853191759|-3.3382059970857|-3.3391177167894||-3.4045751216678|-3.4223057431941||-3.4411799504145|-3.4411799504145|-3.4657777358701|-3.4657777358701|||-3.4891974848299|-3.5302194138135|-3.5585771291085|-3.5991611031821|-3.5991611031821|-3.5991611031821|-3.5991611031821|-3.5991611031821|-3.5991611031821|-3.5991611031821|-3.5991611031821|-3.5991611031821|-3.5991611031821|-3.5991611031821|-3.5991611031821|-3.5991611031821|-3.5991611031821|-3.5991611031821|-3.5991611031821|-3.5991611031821|-3.5991611031821|-3.5991611031821|-3.5991611031821|-3.5991611031821|-3.5991611031821|-3.5991611031821|-3.6604458054557|-3.6604458054557|-3.6932732485682|-3.8080813512703|-3.9845348183204|-4.0882881068094|-4.0882881068094|-4.0882881068094|-4.0882881068094|-4.0882881068094|-4.0882881068094|-4.0882881068094|-4.0882881068094|-4.1058756933062|-4.1265286853411
10451|103217|/equities/sanyang-indust|MSCI_EEM_SMALLCAP|||||-72.584086853652|-72.584086853652|-72.584086853652|-72.584086853652|-72.584086853652|-72.584086853652|-72.584086853652|-72.584086853652|-72.584086853652|-72.584086853652|-72.584086853652|-72.584086853652|-72.584086853652|-73.321204987266|-74.184670597424|70.514549670652|70.514549670652|70.514549670652|70.514549670652|70.514549670652|70.514549670652|70.514549670652|70.514549670652|70.427281735159|-73.480939011044||-73.480939011044|-73.480939011044|-73.480939011044|-73.480939011044|-73.480939011044|-73.480939011044|-73.480939011044|-74.034378798214|-74.315975170894|-75.067744764535|70.800949256437|70.800949256437|70.800949256437|70.800949256437|70.800949256437|70.800949256437|70.800949256437|70.800949256437|70.800949256437|70.800949256437|70.800949256437|70.800949256437|70.800949256437|70.800949256437|70.800949256437|70.800949256437|69.596427780797|69.596427780797|69.596427780797|68.914109850138|68.914109850138|68.2767898244|67.773991456879|67.773991456879|67.773991456879|67.773991456879|67.70444071652|-72.616118739243|-72.616118739243|-72.616118739243|-72.616118739243|-72.616118739243|-72.616118739243|-73.89568765759|-74.028538366154|-74.277013121743|-74.277013121743|-74.277013121743|-74.277013121743|-74.277013121743|-74.277013121743|-74.541125945139|-76.373471237871|-77.876076355746|-78.143792985137|-78.143792985137|-78.143792985137|-78.143792985137|||-78.143792985137|-78.143792985137|-78.143792985137|-78.143792985137|-78.143792985137||-78.143792985137|-78.143792985137|-78.143792985137|-78.143792985137|-78.143792985137|-78.192395466865|-78.192395466865|-78.192395466865|-78.192395466865|-78.192395466865|-78.192395466865|-78.192395466865|-78.502662308018|-78.71301490354|-78.71301490354|-78.71301490354|-78.71301490354|-78.71301490354|-78.71301490354|-78.71301490354|-78.71301490354|-78.71301490354|-78.71301490354|-79.503346671523|-79.583148720163|-79.583148720163|-79.636832928545|-80.629811737147|-81.288680894736|-81.941398000362|-81.941398000362|-81.941398000362|-84.507107363412|-86.185747172244|-86.185747172244|-86.185747172244|-86.185747172244|-86.185747172244|-86.185747172244|-86.185747172244||-86.185747172244|-86.185747172244|-86.185747172244|-86.185747172244|-86.195275229224|-86.709437170162|-86.709437170162|-86.709437170162|-86.709437170162|-86.709437170162|-86.709437170162|-86.709437170162|-87.877149359534|-89.674614553263|-90.055125162127|-91.111250264913|-93.025617855897|-93.025617855897|83.655468680811|83.655468680811|83.655468680811|83.655468680811|83.655468680811|83.655468680811|83.655468680811|83.655468680811|83.655468680811|83.655468680811|||83.655468680811|83.655468680811|83.655468680811|83.655468680811|83.655468680811|83.655468680811|83.655468680811|83.655468680811|83.655468680811|83.161629070123|81.824037725484|81.137816304141|80.764240337934|74.699154405159|70.387951034486|68.075500640803|66.489444478279|64.289773144684|64.289773144684|64.289773144684|63.289225219162|63.289225219162|62.576916401554|61.991016274215|58.495571010114|54.9006367445|53.78959494167|52.605106465612|51.983724008247|51.983724008247|51.983724008247|51.983724008247|51.983724008247|51.903365436214|51.903365436214|50.092626482268|48.764330775148||48.764330775148|48.764330775148|48.764330775148|48.764330775148|48.764330775148|48.764330775148|48.764330775148|48.764330775148|48.764330775148|48.764330775148|47.48258856337|43.194545306549|43.066160985481|42.242955972366|39.969951207563|-41.311644389485|-41.311644389485||||-41.311644389485|-41.311644389485|-41.311644389485|-41.311644389485|-41.311644389485|-41.311644389485|-41.411068393499|-41.411068393499|-41.411068393499|-41.634518996113|-41.98279973228|-42.055889990145|38.811474920257|38.811474920257|38.811474920257|38.811474920257|38.811474920257|38.811474920257|38.273860641038|37.529828654332|37.529828654332|37.529828654332|37.529828654332|||37.529828654332|37.529828654332
10452|18144|/equities/great-eastern-shipping|MSCI_EEM_SMALLCAP|934.45738867419|934.45738867419|934.45738867419|934.45738867419|934.45738867419|934.45738867419|934.45738867419|934.45738867419|934.45738867419|934.45738867419||905.66378146959|894.53828938046|894.53828938046||894.53828938046|894.53828938046|894.53828938046|894.53828938046|894.53828938046|894.53828938046|894.53828938046|894.53828938046|894.53828938046|894.53828938046|894.53828938046|894.53828938046|894.53828938046|894.53828938046|894.53828938046|894.53828938046|894.53828938046|894.53828938046|894.53828938046||894.53828938046|871.89201171946|871.89201171946|863.70777520153|824.30030917032|811.42447634969|811.42447634969|811.42447634969|811.42447634969|811.42447634969|811.42447634969|811.42447634969|811.42447634969|806.56886261076|798.27820125738|798.27820125738|767.2091233589|756.76004824642|756.76004824642||756.76004824642|-822.07997921502|-822.07997921502|-822.07997921502|-822.07997921502|-822.07997921502|-822.07997921502|-822.07997921502||-822.07997921502|-822.07997921502|-822.07997921502|-835.49717742641|-848.44129807905|-860.50421669699|-870.02413847951|-882.79347634876|-884.43822612983|-884.43822612983|-887.2561005386|-887.2561005386|-887.2561005386|807.35371484212||807.35371484212|807.35371484212|807.35371484212|807.35371484212|807.35371484212|807.35371484212|788.8819148745|786.2271283165|775.79075680247|775.79075680247|775.79075680247|775.79075680247|775.79075680247|775.79075680247|775.79075680247||775.79075680247|775.79075680247|775.79075680247|758.18671703246|758.18671703246|758.18671703246|758.18671703246|758.18671703246||758.18671703246|758.18671703246|758.18671703246|758.18671703246|758.18671703246|758.18671703246|758.18671703246|737.06581772595|730.66216074097|730.66216074097|730.66216074097|730.66216074097|730.66216074097|730.66216074097|730.66216074097|730.66216074097|730.66216074097|730.66216074097|730.66216074097|730.66216074097|730.66216074097|730.66216074097|730.66216074097|730.66216074097||730.66216074097|730.66216074097|730.66216074097|730.66216074097|730.66216074097|730.66216074097|730.66216074097|720.53021522217|718.48192775161|718.48192775161|718.48192775161|718.48192775161|718.48192775161|718.48192775161|718.48192775161|718.48192775161|718.48192775161|718.48192775161|718.48192775161|718.48192775161|718.48192775161|715.88270767431|705.09233606375|705.09233606375|705.09233606375|699.18536523365|699.18536523365|699.18536523365|699.18536523365|699.18536523365|699.18536523365|699.18536523365||699.18536523365|699.18536523365|699.18536523365|699.18536523365|699.18536523365|699.18536523365|699.18536523365|699.18536523365|699.18536523365|677.8614992939|665.23580739952|665.23580739952|663.62869726791|658.95966091833|652.7829443689|651.67862302484|651.67862302484|651.67862302484|651.67862302484|651.67862302484|651.67862302484|651.67862302484|651.67862302484|651.67862302484|651.67862302484|651.67862302484|651.67862302484|651.67862302484|651.67862302484|651.67862302484|651.67862302484|651.67862302484|644.07624712721|618.14443577385|618.14443577385|614.5795924385|614.5795924385|614.5795924385|614.5795924385|614.5795924385|614.5795924385|614.5795924385||607.82177683597|600.87418902456|592.03770024131|592.03770024131|592.03770024131|592.03770024131|592.03770024131|592.03770024131|592.03770024131|592.03770024131||589.39747319564|589.2243517341|589.2243517341|584.22149853594||582.89805542434|582.89805542434||582.89805542434|577.32009142202||571.45285223106|566.26464662556|566.26464662556|-629.47038042757|-629.47038042757|-629.47038042757|-629.47038042757|-629.47038042757|-629.47038042757|-629.47038042757|-629.47038042757|-629.47038042757|-629.47038042757|-629.47038042757|-629.47038042757|-629.47038042757||-629.47038042757|-629.47038042757|-629.47038042757|-629.47038042757|-629.47038042757|-637.5420608809|-643.66898433924|-644.58497378296
10453|1165978|/equities/route-mobile-ltd|MSCI_EEM_SMALLCAP|-1687.1319138019|-1687.1319138019|-1687.1319138019|-1687.1319138019|-1687.1319138019|-1688.6506792168|-1688.6506792168|-1688.6506792168|-1688.6506792168|-1696.6396503559||-1702.3107049853|-1715.4035705891|1590.0412075723||1590.0412075723|1590.0412075723|1590.0412075723|1590.0412075723|1590.0412075723|1590.0412075723|1590.0412075723|1590.0412075723|1590.0412075723|1590.0412075723|1590.0412075723|1590.0412075723|1590.0412075723|1590.0412075723|1552.3456880343|1552.3456880343|1552.3456880343|1552.3456880343|1552.3456880343||1552.3456880343|1552.3456880343|1552.3456880343|1552.3456880343|1552.3456880343|1543.2035761687|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608||1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608||1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608||1524.2998394608|1524.2998394608|1524.2998394608|1524.2998394608|1523.2498555316|1510.6388879103|1510.6388879103|1510.6388879103|1510.6388879103|1510.6388879103|1510.6388879103|1510.6388879103|1510.6388879103|1510.6388879103|1510.6388879103||1510.6388879103|1510.6388879103|1510.6388879103|1510.6388879103|1510.6388879103|1510.6388879103|1510.6388879103|1510.6388879103||1510.6388879103|1510.6388879103|1510.6388879103|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464||-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1593.2487022464|-1602.1319537764|-1620.4659919347|-1621.2511943806|-1646.5794087252|-1646.5794087252|-1646.5794087252|-1646.5861237082|-1646.5861237082|-1646.5861237082|-1646.5861237082|-1661.3845995304|-1665.1995699535|-1690.6105722465|-1702.4728878911|-1706.1115038771|-1706.1115038771|1512.5728815203|1512.5728815203|1495.5346809104|1495.5346809104|1495.5346809104|1495.5346809104|1495.5346809104|1495.5346809104|1495.5346809104|1495.5346809104|1495.5346809104||1495.5346809104|1495.5346809104|1495.5346809104|1495.5346809104|1495.5346809104|1495.5346809104|1470.3857497854|1453.4702165042|1449.8697189131|1432.6552785015|1400.1169896761|1395.2352864221|1395.2352864221|1395.2352864221|1395.2352864221|1395.2352864221|1373.7280838176|1355.9506378355|1341.600684292|1315.6369026314|1312.0522509831|1312.0522509831|1312.0522509831|1312.0522509831|1312.0522509831|1305.822229464|1305.822229464|1293.7669353141|1293.7669353141|1293.7669353141|1293.7669353141|1293.7669353141|1238.9799104943|-1354.5177214215|-1354.5177214215|-1354.5177214215|-1354.5177214215|-1354.5177214215|-1354.5177214215|-1354.5177214215|-1354.5177214215|-1354.5177214215||-1354.5177214215|-1354.5177214215|-1354.5177214215|-1370.4308232808|-1373.6411357838|-1373.6411357838|-1388.3741792592|-1388.3741792592|-1388.3741792592|-1388.3741792592||-1388.3741792592|-1388.3741792592|-1388.3741792592|1233.7208907253||1233.7208907253|1233.7208907253||1233.7208907253|1231.3093582928||1223.4076216817|1210.883253412|1210.883253412|1210.883253412|1210.883253412|1210.883253412|1210.883253412|1210.883253412|1210.883253412|1210.883253412|1210.883253412|1210.883253412|1210.883253412|1210.883253412|1210.883253412|1210.883253412||1210.883253412|1210.883253412|1210.883253412|1210.883253412|1202.73415915|1202.73415915|1202.73415915|1193.6079492986
10454|49979|/equities/soho-china|MSCI_EEM_SMALLCAP|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.7072313918289|-0.72525712335733|-0.73139678531915|-0.73766307691767|-0.76573674391855|-0.77359638292645|-0.7743165208363|-0.7743165208363|-0.78090724828767|-0.7910080837202|-0.79461906504295|-0.79461906504295|-0.79461906504295|-0.79461906504295|-0.79461906504295||-0.79461906504295|-0.79461906504295|-0.79461906504295|||-0.79461906504295|-0.79461906504295|-0.799714865283|-0.799714865283|-0.80106980673602|-0.80106980673602|-0.80106980673602|-0.80618864487863|-0.81208476842745|-0.81208476842745|-0.82658613391992|-0.82658613391992|-0.82787348902089|-0.83097054865473|-0.84718952141994|-0.855210558825|-0.85521572742579|-0.85521572742579|-0.85521572742579|-0.85521572742579|-0.85521572742579|-0.85521572742579|-0.85521572742579|-0.85521572742579|-0.85521572742579|-0.85521572742579|-0.86079526514607|-0.86977251338514|-0.87085835323899|-0.87478331324172|-0.87478331324172|-0.87478331324172|-0.87478331324172|-0.87478331324172|-0.87478331324172|-0.87478331324172|-0.87478331324172|-0.87478331324172|-0.87478331324172|-0.87478331324172|-0.87478331324172|-0.87478331324172|-0.88642589909845|-0.89825099555446||-0.91361224152195|-0.92012469412604|-0.93347188766046|-0.93996530029563|-0.93996530029563|-0.9571836574584|-0.96609094502378|-0.96609094502378|-0.97621216113753|-0.97634685630475|-0.97649651760166|-0.98258831023072|-0.98258831023072|-0.99232034682007||-1.0075781709482|-1.0139757302658|-1.0288619296701|-1.0292910124362|-1.0369900294477|-1.0470247403994|-1.0470247403994|-1.0594719335122|-1.0628001654853|-1.0628001654853|-1.0628001654853|-1.0628001654853|-1.0628001654853|-1.0628001654853|-1.0628001654853||-1.0628001654853|-1.0628001654853|-1.0628001654853|-1.0628001654853||-1.0628001654853|-1.0628001654853|-1.0628001654853|-1.0897779922473|-1.107531108325|-1.1222567843787|-1.1302853212746|-1.1403170278769|-1.2120189259562|-1.2533543584648|-1.2570604083608|-1.2661782368102|-1.2724202721294|1.1802209354879|1.1802209354879|1.1802209354879|1.1802209354879|1.1802209354879|1.1802209354879|1.1802209354879|1.1802209354879|1.1802209354879|1.1802209354879|1.1802209354879|1.1473098126754|1.1473098126754|1.1364553468873|-1.2220532518876|-1.2220532518876|-1.2220532518876|-1.2220532518876|-1.2220532518876|-1.2220532518876||-1.2220532518876|-1.2220532518876|-1.2220532518876|-1.2220532518876|-1.2220532518876|-1.2295036163873|-1.2383373541906|-1.2474526344132|-1.2474526344132|-1.2474526344132|-1.2474526344132|-1.2474526344132|-1.2507158551014|-1.2507158551014|-1.2507158551014|-1.2507158551014||-1.2591097768989|-1.2591097768989|-1.2591097768989|-1.2591097768989|-1.2591097768989|-1.2591097768989|-1.2591097768989|-1.2591097768989|-1.2591097768989|-1.2591097768989|-1.2591097768989|-1.2591097768989|-1.2591097768989|-1.2591097768989|-1.2591097768989|-1.2591097768989|-1.2591097768989|-1.2628997163471||-1.2759996405902|-1.2949996117819|-1.2988884585951|-1.3009871793957|-1.3133190818596|-1.3304556544387|-1.3304556544387|-1.3393897063158|-1.3393897063158|-1.3537663361123|-1.3664070390651|-1.3793411545168|-1.3794501043409|-1.3794501043409|-1.3794501043409|-1.3794501043409|-1.3794501043409|-1.3794501043409||-1.3794501043409|-1.3794501043409|-1.3794501043409|-1.3794501043409|-1.3794501043409|-1.3794501043409|-1.3794501043409|-1.3794501043409|-1.3794501043409|-1.3794501043409|-1.3794501043409|-1.3794501043409|-1.3794501043409|-1.3794501043409|||-1.3794501043409||-1.3912347144366|-1.3912347144366|-1.4096724612331|-1.4096724612331|-1.41799068093|-1.41799068093|-1.4244341611829|-1.4649267792665|-1.5090818537595|-1.5090818537595|-1.5090818537595|-1.5090818537595|-1.5090818537595|-1.5090818537595|-1.5090818537595|-1.5090818537595|-1.516757622176|-1.5258418683803|1.4358663410378|1.4358663410378|1.4358663410378|1.4358663410378|1.4358663410378|1.4358663410378|1.4358663410378|1.4358663410378|1.4358663410378|1.4358663410378|1.4358663410378
10455|49971|/equities/shui-on-land|MSCI_EEM_SMALLCAP|-0.73513752455272|-0.73513752455272|-0.73513752455272|-0.73513752455272|-0.73513752455272|-0.74068030620426|-0.74068030620426|-0.74068030620426|-0.74068030620426|-0.74068030620426|-0.74068030620426|-0.74068030620426|-0.74068030620426|-0.74075590134561|-0.74083989594711|0.6880095110647|0.6880095110647|0.6880095110647|0.6880095110647|0.6880095110647|0.6880095110647|0.6880095110647|0.6880095110647|0.6880095110647|0.6880095110647|0.6880095110647|0.6738994636262|0.67276133965643|0.67276133965643||0.67276133965643|0.67276133965643|0.67276133965643|||0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.67276133965643|0.6696697002833|-0.73724519291323|-0.73724519291323|-0.73724519291323|-0.73724519291323|-0.73724519291323|-0.73724519291323|-0.73724519291323|-0.73724519291323|-0.73860577387723|-0.73899214917673|-0.73899214917673|-0.73899214917673|-0.73899214917673|-0.73899214917673|-0.73899214917673|-0.74054683639223|-0.74227426663168|-0.74876213935113|-0.74876213935113|-0.74876213935113|-0.74876213935113|-0.74876213935113||-0.74876213935113|-0.74876213935113|-0.74876213935113|-0.74876213935113|-0.74876213935113|-0.7569651975955|-0.7569651975955|-0.7569651975955|-0.7569651975955|-0.7569651975955|-0.76372245539429|-0.76372245539429|-0.76712651187993|-0.76712651187993||-0.77402943631916|-0.77725491215684|-0.78083877419871|-0.78482084313413|-0.79424535940511|-0.79582816373886|-0.7975868352208|-0.79954091464518|-0.81171213427117|-0.81847018143183|-0.81847018143183|-0.81847018143183|-0.81847018143183|-0.81847018143183|-0.81847018143183||-0.82093188323038|-0.82093188323038|-0.82093188323038|-0.82093188323038||-0.82093188323038|-0.82093188323038|-0.82093188323038|-0.82093188323038|-0.82093188323038|-0.82093188323038|-0.82093188323038|-0.82093188323038|-0.82093188323038|-0.82992431364078|-0.84102701303715|-0.84725224041667|-0.86382994232019|-0.86382994232019|0.80049904986452|0.80049904986452|0.80049904986452|0.80049904986452|0.80049904986452|0.80049904986452|0.80049904986452|0.80049904986452|0.80049904986452|0.80049904986452|-0.86694706755684|-0.86694706755684|-0.86694706755684|-0.86694706755684|-0.86771893918299|-0.87690994275702|-0.8837888255505|-0.89532094363682|-0.90980102027249||-0.91089003841957|-0.9120864740723|-0.9120864740723|-0.91620719341366|-0.92284838981502|-0.92284838981502|-0.93205376275239|-0.93450418454473|-0.93778243045084|-0.93920270579912|-0.94078078951944|-0.9475342409093|-0.95114913762486|-0.95294346942808|-0.95493717143167|-0.96215239111173||-0.96628044648952|-0.97531422763294|-0.97531422763294|-0.97531422763294|-0.97531422763294|-0.97531422763294|-0.97531422763294|-0.97531422763294|-0.97531422763294|-0.97531422763294|-0.97531422763294|-0.97531422763294|-0.97531422763294|-0.97531422763294|-0.97531422763294|0.93738814070816|0.93738814070816|0.93738814070816||0.93738814070816|0.93738814070816|0.93738814070816|0.93738814070816|0.93738814070816|0.93738814070816|0.93738814070816|0.93738814070816|0.93738814070816|0.93738814070816|0.93738814070816|0.93738814070816|0.93738814070816|0.91598683678437|-0.99662293035847|-0.99662293035847|-0.99662293035847|-0.99662293035847||-0.99662293035847|-0.99662293035847|-0.99662293035847|-1.0039743675398|-1.0039743675398|-1.0039743675398|-1.0039743675398|-1.0039743675398|-1.0039743675398|-1.0039743675398|-1.0039743675398|-1.0039743675398|-1.0039743675398|-1.0039743675398|||-1.0039743675398||-1.0194159562508|-1.028239981457|-1.0291555205146|-1.0301727861343|-1.0313030812672|-1.0375589599798|-1.0506210714126|-1.0601774459472|-1.0601774459472|-1.0601774459472|-1.0601774459472|-1.0601774459472|-1.0601774459472|-1.0601774459472|-1.0601774459472|-1.0601774459472|-1.0601774459472|-1.0601774459472|-1.0601774459472|-1.0601774459472|-1.0601774459472|-1.0601774459472|-1.0601774459472|-1.0601774459472|-1.0601774459472|-1.0601774459472|0.98691508895404|0.98691508895404|0.98691508895404
10456|102992|/equities/charoen-pokphand-enterprise|MSCI_EEM_SMALLCAP|||||94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118||94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.076869108118|94.024297822225|93.865882993526|93.458652248455|93.458652248455|93.458652248455|93.458652248455|93.458652248455|93.458652248455|93.458652248455|93.458652248455|93.458652248455|93.458652248455|93.458652248455|93.458652248455|93.458652248455|93.209616067755|92.155077401929|92.155077401929|91.66120892019|91.66120892019|91.579123396023|-94.156516991528|-94.156516991528|-94.156516991528|-94.156516991528|-94.156516991528|-94.156516991528|-94.156516991528|-94.156516991528|-94.156516991528|-94.156516991528|-94.156516991528|-94.156516991528|-94.156516991528|-94.156516991528|-94.156516991528|-94.156516991528|-94.156516991528|-94.562801319661|-95.110069262701|-95.110069262701|-95.110069262701|-95.110069262701|-95.110069262701|-96.272300706658|-97.385886283222|-97.795078922069|-97.795078922069|-97.795078922069|-97.795078922069|-97.795078922069|-97.795078922069|||-97.795078922069|-97.795078922069|-98.183417294595|-98.407308900029|-98.407308900029||-99.24145713081|94.444849509279|94.444849509279|94.444849509279|94.444849509279|94.444849509279|94.444849509279|94.444849509279|94.444849509279|94.444849509279|94.444849509279|94.444849509279|93.138722439916|92.916967324358|92.916967324358|92.916967324358|92.916967324358|92.916967324358|92.841073278963|92.662304830087|91.960020106533|91.960020106533|91.960020106533|91.88717509323|91.88717509323|91.88717509323|91.88717509323|91.88717509323|91.88717509323|91.88717509323|91.88717509323|90.419082758754|-95.364091662044|-95.364091662044|-95.364091662044|-95.364091662044|-95.364091662044|-95.364091662044|-95.364091662044|-95.364091662044||-95.364091662044|-95.364091662044|-95.364091662044|-95.364091662044|-95.364091662044|-95.364091662044|-95.364091662044|-95.364091662044|-95.364091662044|-95.364091662044|-95.364091662044|-95.364091662044|-95.364091662044|-95.364091662044|-95.364091662044|-95.5231730776|-95.5231730776|-95.5231730776|-95.5231730776|-95.5231730776|-96.070193325697|-96.450216332209|91.242303959089|91.242303959089|91.242303959089|91.242303959089|91.242303959089|91.242303959089|||91.242303959089|91.242303959089|91.242303959089|91.242303959089|91.06922585827|-95.566264616062|-95.566264616062|-95.566264616062|-95.566264616062|-95.566264616062|-95.566264616062|-95.566264616062|-95.566264616062|-95.566264616062|-95.566264616062|-95.566264616062|-96.25140284014|89.745844802621|89.745844802621|89.745844802621|89.745844802621|89.745844802621|89.745844802621|89.745844802621|89.745844802621|89.745844802621|89.745844802621|89.745844802621|89.745844802621|89.745844802621|89.745844802621|89.745844802621|89.745844802621|89.745844802621|89.745844802621|88.785800374135|88.785800374135||88.785800374135|88.785800374135|88.785800374135|88.785800374135|88.785800374135|88.785800374135|88.785800374135|88.785800374135|88.785800374135|87.867554360611|83.547287709165|82.11365038228|81.945244098298|81.945244098298|81.922495816143|-85.686238765765|-85.686238765765||||-85.686238765765|-85.686238765765|-85.686238765765|-85.686238765765|-85.686238765765|-85.686238765765|-85.927964224967|-85.927964224967|-85.927964224967|-86.042180607222|-86.21009941148|-86.21009941148|-86.912657850406|-86.912657850406|82.428205610031|82.428205610031|82.428205610031|82.428205610031|82.428205610031|82.428205610031|82.428205610031|82.428205610031|82.428205610031|||78.075785028398|78.068073330447
10457|43798|/equities/kyng-dng-navie|MSCI_EEM_SMALLCAP||45414.947767138|45414.947767138|45414.947767138|45414.947767138|45414.947767138|45414.947767138|45414.947767138|45414.947767138|45414.947767138|44766.263171983|44766.263171983|44766.263171983|44766.263171983|44124.595542657|44124.595542657|44124.595542657|44124.595542657|44124.595542657|-48120.662005018|-48120.662005018|-48120.662005018|-48120.662005018|-48120.662005018|-48206.291116687|-48306.990129652|-48582.766810725|-48753.074234138|-48800.88806584|||-48800.88806584|-48800.88806584|-48800.88806584|-48800.88806584|-48800.88806584|-48800.88806584|-49124.63346685|-49124.63346685|-49124.63346685|-49124.63346685|-49124.63346685|44060.465586206|44060.465586206|44060.465586206|44060.465586206|44060.465586206|44060.465586206|44060.465586206|44060.465586206|44060.465586206|44060.465586206|44060.465586206|44060.465586206|44060.465586206|44060.465586206|44060.465586206|44060.465586206|44060.465586206|44060.465586206|44060.465586206|44060.465586206|44060.465586206|44060.465586206|44060.465586206|44060.465586206|44060.465586206|44060.465586206|43511.16678492|43511.16678492|43511.16678492|43498.518649911|42791.232226396|42791.232226396|42791.232226396|42791.232226396|42791.232226396|42791.232226396|42791.232226396|42791.232226396|42791.232226396|42791.232226396|42791.232226396|42791.232226396|41669.694412066|-47988.30963914|-47988.30963914|-47988.30963914|-47988.30963914|-47988.30963914|-47988.30963914|-47988.30963914|-47988.30963914|||||-48278.677376823|-48809.641529803|-49263.49058867|-49617.767320744|-50703.074800827|-51217.305334252|-51752.561482503|-53002.846091669|-53790.803966625|-53790.803966625|-53790.803966625|-54062.004407361|-54356.486922668|-54356.486922668|-55259.985469631|-56474.157022813|-56474.157022813|-56474.157022813|-58209.981156011|-58209.981156011|-58209.981156011|-58209.981156011|-58209.981156011|-58327.756840013|-58637.208721218|-58637.208721218|-58637.208721218|-58637.208721218|-58637.208721218|-58637.208721218|-60666.343023575|51904.063307139|49868.6835957|49868.6835957|49868.6835957|49868.6835957|49608.279726498|49608.279726498|49608.279726498|49608.279726498|49608.279726498|49159.199696109|48473.582441885|48473.582441885|48473.582441885|48473.582441885|48473.582441885|48203.980490983|47842.951504775|47842.951504775|47842.951504775|47842.951504775|47842.951504775|47842.951504775|47842.951504775|47842.951504775|47842.951504775|47842.951504775|47842.951504775|47842.951504775|47842.951504775|47842.951504775|47369.946116417|45548.039940215|45548.039940215|45548.039940215|44503.278381639|44503.278381639|44503.278381639|42659.198201821|40962.998002023|40442.60478894|40442.60478894|40442.60478894|40442.60478894|39339.005321044|38485.987597914|38485.987597914|38485.987597914|38485.987597914|38485.987597914||38485.987597914|38485.987597914|38485.987597914|38485.987597914|38485.987597914||38485.987597914|38273.319553238|38075.073902227|38075.073902227|38075.073902227|38075.073902227|38075.073902227|38075.073902227|38075.073902227|38075.073902227|38075.073902227|38075.073902227|38075.073902227|38075.073902227|38075.073902227||38075.073902227|37777.859891363|36490.274199401||36490.274199401|36490.274199401|33788.103804829|33788.103804829|33788.103804829|33788.103804829|33788.103804829|33788.103804829|33788.103804829|33788.103804829|33788.103804829|33788.103804829|33788.103804829|33788.103804829|33788.103804829|33788.103804829|33788.103804829|33788.103804829|33111.782005366|-35968.286075352|-35968.286075352|-35968.286075352|-35968.286075352|-35968.286075352|-36036.984528168|-36424.672256998|-36424.672256998|-36920.144722176|-36920.144722176|-36920.144722176|-36920.144722176|-36920.144722176|-37661.271913529|-38018.079903922|-38308.977671024|35823.720702723|35823.720702723|35823.720702723|35823.720702723|35823.720702723|35823.720702723|35593.588590525||35593.588590525|35593.588590525|35593.588590525|35593.588590525
10458|969072|/equities/china-goldjoy-group-ltd|MSCI_EEM_SMALLCAP|0.11752727240159|0.11752727240159|0.11752727240159|0.11752727240159|0.11752727240159|0.11752727240159|0.11752727240159|0.11752727240159|0.11303031179457|0.10597812213996|-0.11333085595616|-0.11333085595616|-0.11333085595616|-0.11333085595616|-0.11336761877547|-0.11583199374104|-0.11583199374104|-0.11583199374104|-0.11583199374104|-0.11583199374104|-0.11583199374104|-0.11583199374104|-0.12025776985315|-0.12534196669887|-0.12542402986813|-0.12542402986813||-0.12542402986813|-0.12542402986813||-0.12542402986813|-0.12542402986813|-0.12542402986813|||-0.13080448305859|-0.13533830997296|-0.13743145826733|-0.13775717454129|-0.14378574848698|-0.14402502889354|-0.14402502889354|-0.14402502889354|-0.14786114091033|-0.15379015598424|-0.15776684818144|-0.16805166472102|-0.16805166472102|-0.17015722156536|-0.17015722156536|-0.17015722156536|-0.17015722156536|-0.17015722156536|-0.17015722156536|-0.17015722156536|-0.1724787495959|-0.1724787495959|-0.1724787495959|-0.1724787495959|-0.1724787495959|-0.17373302716019|-0.17373302716019|-0.17499606605891|-0.17499606605891|-0.17499606605891|-0.17499606605891|-0.17499606605891|-0.17499606605891|-0.17499606605891|-0.17499606605891|-0.17499606605891|-0.17499606605891|-0.17655118550993|-0.18139020597645|-0.18804467409527|-0.19908988454074|-0.19908988454074|-0.19908988454074|-0.19908988454074||-0.20343320378694|-0.20864799959828|-0.21177556579168|-0.2149172945691|-0.22290810185151|-0.22406456274541|-0.22499483207855|-0.22499483207855|-0.22499483207855|-0.22499483207855|-0.22499483207855|-0.22499483207855|-0.22499483207855|-0.22499483207855||-0.22499483207855|-0.22999425375895|-0.23193806155342|-0.23376450653229|-0.24208780394257|-0.24208780394257|-0.24208780394257|-0.24520867418648|-0.27095407856174|-0.27816746514612|0.23033850105094|0.23033850105094|0.23033850105094|0.23033850105094|0.23033850105094||0.23033850105094|0.23033850105094|0.22370943163818|-0.27495316591111||-0.27495316591111|-0.27495316591111|-0.27495316591111|-0.27495316591111|-0.27495316591111|-0.27495316591111|-0.27683574019217|-0.27683574019217|-0.27683574019217|-0.27683574019217|-0.27683574019217|-0.27683574019217|-0.27683574019217|-0.27683574019217|-0.27683574019217|-0.27683574019217|-0.27683574019217|-0.30320638482597|0.24279843026625|0.24279843026625|0.24279843026625|0.24279843026625|0.24279843026625|0.24279843026625|0.24279843026625|0.24279843026625|0.24279843026625|0.24279843026625|0.24279843026625|0.24279843026625|0.24279843026625|0.24279843026625|0.24279843026625||0.24279843026625|0.24279843026625|0.24279843026625|0.24279843026625|0.24279843026625|0.24279843026625|0.24279843026625|0.24279843026625|0.24279843026625|0.24279843026625|0.24279843026625|0.24279843026625|0.24279843026625|0.24279843026625|0.24279843026625|0.24279843026625||0.24279843026625|0.24279843026625|0.23734372571205|0.23734372571205|0.2328819253389|0.2112576887943|0.19439742393379|0.18183047713047|0.17508306829291|0.17508306829291|0.17508306829291|0.17508306829291|0.17508306829291|0.17508306829291|0.17508306829291|0.17370339845239|0.15855934045512|0.14167703960559||-0.18509382901818|-0.18509382901818|-0.18509382901818|-0.18509382901818|-0.1882153658208|-0.19101707533959|-0.19724118843083|-0.20071243477535|-0.20190269563674|-0.20384389365896|-0.20384389365896|-0.20384389365896|-0.20504876783804|-0.20766529729318|-0.21362960480221|-0.21362960480221|-0.21362960480221|-0.21362960480221||-0.21362960480221|-0.21362960480221|-0.21362960480221|-0.21362960480221|-0.21362960480221|-0.21362960480221|-0.21362960480221||||||||||||||-0.22281067479064|-0.22484519038387|-0.23127243837591|-0.23741382300717|-0.24662646998809|-0.24764051674524|-0.25693391113058|-0.25898211861734|-0.26248012858501|-0.27658903767522|-0.28515448443157|-0.28649320048146|-0.28649320048146|-0.29543688525815|-0.37287431960922|-0.40652702258275|-0.41225224850626|-0.42139140067333|-0.43765709298445|-0.43906344857032|-0.44145937690266|-0.44939931376253|-0.45663496500517|-0.45663496500517|0.37389549579986|0.37389549579986|0.37389549579986
10459|49977|/equities/shanghai-ind-h|MSCI_EEM_SMALLCAP|9.2061619219302|9.2061619219302|9.2061619219302|9.2061619219302|9.2061619219302|9.2061619219302|9.2061619219302|9.2061619219302|9.2061619219302|9.2061619219302|9.1907355980871|8.998039744165|-9.7052594140399|-9.7052594140399|-9.7341771076375|-9.8501963560509|-9.8835515385123|-9.9978353585636|9.5281221360104|9.5281221360104|9.5281221360104|9.5281221360104|9.5281221360104|9.5281221360104|9.5281221360104|9.5281221360104|9.4768023457942|9.4297800027461|9.345867099931||-9.7042527519029|-9.7042527519029|-9.7042527519029|||-9.7042527519029|-9.7042527519029|-9.7042527519029|-9.7042527519029|-9.7042527519029|-9.7042527519029|-9.7042527519029|-9.7042527519029|-9.7042527519029|-9.7042527519029|-9.7808362998744|-9.7920408291044|-9.7933782518376|-9.8579981165743|-9.8579981165743|-9.8627758003576|-9.8627758003576|-9.9447506243767|-9.9902781705925|-10.080309362419|-10.089841620269|-10.089841620269|-10.089841620269|-10.098952721588|-10.098952721588|-10.098952721588|-10.10980045446|-10.10980045446|-10.10980045446|-10.10980045446|-10.10980045446|-10.10980045446|-10.10980045446|-10.10980045446|-10.10980045446|-10.10980045446|-10.10980045446|-10.10980045446|-10.10980045446|-10.10980045446|-10.10980045446|-10.10980045446|-10.119013152106|-10.119013152106||-10.220355774796|-10.220355774796|-10.220355774796|-10.220355774796|-10.220355774796|-10.220355774796|-10.220355774796|-10.220355774796|-10.220355774796|-10.220355774796|-10.220355774796|-10.220355774796|-10.220355774796|-10.258728797608||-10.312812990825|-10.312812990825|-10.438125233828|-10.536250543791|-10.584074880113|-10.584074880113|-10.877860759618|-10.929845040509|-10.95427215703|-11.020302487829|-11.07366943516|-11.100743613394|-11.144159460235|-11.149066554362|-11.21118483152||-11.323539093755|-11.3872654478|-11.394179800678|-11.394179800678||-11.394179800678|-11.394179800678|-11.394179800678|-11.394179800678|-11.394179800678|-11.394179800678|-11.394179800678|-11.394179800678|-11.394179800678|-11.585407302616|-11.585407302616|-11.768230223919|10.981407049242|10.981407049242|10.981407049242|10.981407049242|10.981407049242|10.981407049242|10.981407049242|10.981407049242|10.981407049242|10.981407049242|10.981407049242|10.970452179449|10.873835261152|-11.51560181157|-11.51560181157|-11.51560181157|-11.51560181157|-11.51560181157|-11.51560181157|-11.51560181157|-11.534479985165||-11.534479985165|-11.534479985165|-11.534479985165|-11.534479985165|-11.534479985165|-11.534479985165|-11.534479985165|-11.534479985165|-11.534479985165|-11.534479985165|-11.534479985165|-11.534479985165|-11.534479985165|-11.534479985165|-11.534479985165|-11.534479985165||-11.534479985165|-11.534479985165|-11.534479985165|-11.534479985165|-11.534479985165|-11.534479985165|-11.534479985165|-11.534479985165|-11.534479985165|-11.534479985165|-11.534479985165|-11.534479985165|-11.534479985165|-11.534479985165|-11.534479985165|-12.073866987148|-12.234296533707|-12.322587716289||-12.322587716289|-12.508431474045|-12.746173790602|11.648952099523|11.648952099523|11.648952099523|11.648952099523|11.648952099523|11.648952099523|11.648952099523|11.648952099523|11.591298911848|11.591298911848|11.53144375249|11.153825827928|10.870396564284|10.870396564284|10.870396564284||10.870396564284|10.770701905262|10.770701905262|10.770701905262|10.770701905262|10.770701905262|10.770701905262|10.770701905262|10.770701905262|10.661890899883|10.508767352883|10.41366393574|10.41366393574|10.236293024574|||10.168920052194||10.168920052194|10.168920052194|10.168920052194|10.168920052194|10.168920052194|10.168920052194|10.168920052194|10.168920052194|10.168920052194|10.168920052194|10.168920052194|10.168920052194|10.168920052194|10.168920052194|10.168920052194|10.168920052194|10.168920052194|10.168920052194|10.168920052194|10.168920052194|10.168920052194|-10.696867462187|-10.696867462187|-10.696867462187|-10.696867462187|-10.696867462187|-10.745408265888|-10.814898032943|10.274661012632
10460|979222|/equities/cowell-fashion-co-ltd|MSCI_EEM_SMALLCAP||-5677.7653060187|-5677.7653060187|-6018.072562243|-6387.8584024922|-7065.6760027691||||||||||||||||||||||||||||||-8500.7511141879|-8653.6123490977|-9182.9026101085|-9282.6695667872|-10092.966185319|-10106.073539244|-10691.748376937|-11480.83152993|-12382.035033256|10029.05183279|10029.05183279|10029.05183279|10029.05183279|10029.05183279|9721.1687031|9292.9652256666|8926.0724729629|8485.6360810699|8080.1512011888|7825.1680013209|7724.6311125788|7676.8123473097|7393.6803858997|7242.4226509997|-8037.2957226652|-8037.2957226652|-8037.2957226652|-8037.2957226652|-8037.2957226652|-8037.2957226652|-8037.2957226652|-8037.2957226652|-8037.2957226652|-8037.2957226652|-8200.3285807391|-8353.6984230435|-8383.5538033817|-8413.9181413922|-8413.9181413922|-8413.9181413922|-8413.9181413922|-8413.9181413922|-8413.9181413922|-8413.9181413922|-8760.360533442|7147.4579679119|7147.4579679119|6912.1755199022|6849.639466558|6561.8216295088|6478.1351438987|6431.2628756507|6431.2628756507|6431.2628756507|6431.2628756507|6431.2628756507|6431.2628756507|6280.8476396119|6263.8063414528||||6263.8063414528|6263.8063414528|6263.8063414528|6263.8063414528|6263.8063414528|6263.8063414528|6263.8063414528|6263.8063414528|6159.7848238364|6097.2503539281|6097.2503539281|6097.2503539281|6097.2503539281|6097.2503539281|6097.2503539281|6097.2503539281|6097.2503539281|6097.2503539281|6097.2503539281|6097.2503539281|6097.2503539281|5543.6115043646|5320.1238937384|5216.2487708204|5156.9430786894|4985.4923096549|4929.9914551721|4630.2682835245|4499.3663903784|4499.3663903784|4499.3663903784|4499.3663903784|4499.3663903784|4499.3663903784|4499.3663903784|4499.3663903784|4499.3663903784|4499.3663903784|4442.6293226427|4062.3659140474|3944.2954600527|3919.2171778363|3772.3360220202|-4283.5155310887|-4283.5155310887|-4297.4352706732|-4297.4352706732|-4297.4352706732|-4297.4352706732|-4306.3169674147|-4368.6855193497|-4433.5394659441|-4451.5662386682|-4451.5662386682|-4451.5662386682|-4451.5662386682|-4451.5662386682|-4451.5662386682|-4486.7402651869|-4639.1558502076|4351.2378502384|4351.2378502384|4351.2378502384|4351.2378502384|4351.2378502384|4351.2378502384|4351.2378502384|4351.2378502384|4351.2378502384|4351.2378502384|4351.2378502384|4351.2378502384|4351.2378502384|4351.2378502384|4351.2378502384|4351.2378502384|4351.2378502384|4351.2378502384|4351.2378502384|4351.2378502384|4351.2378502384||4316.3753891538|4298.8162662083|4298.8162662083|4298.8162662083|4298.8162662083||4298.8162662083|4298.8162662083|4298.8162662083|4298.8162662083|4298.8162662083|4298.8162662083|4298.8162662083|4298.8162662083|4298.8162662083|4298.8162662083|4298.8162662083|4298.8162662083|4298.8162662083|4298.8162662083|4298.8162662083||4288.0648443915|4288.0648443915|4288.0648443915|4288.0648443915|4288.0648443915|4288.0648443915|4288.0648443915|4288.0648443915|4288.0648443915|4288.0648443915|4288.0648443915|4288.0648443915|4288.0648443915|4288.0648443915|4288.0648443915|4288.0648443915|4288.0648443915|4288.0648443915|4288.0648443915|4288.0648443915|4288.0648443915|4288.0648443915|4276.7387159906|4251.749321524|4251.749321524|4251.749321524|4251.749321524|4251.749321524|4251.749321524|4251.749321524|4251.749321524|4251.749321524|4251.749321524|4251.749321524|4251.749321524|4180.8325794711|-5034.4015624998|-5034.4015624998|4392.2347343752|4392.2347343752|4392.2347343752|4392.2347343752|4296.370861526|4296.370861526|4296.370861526|4296.370861526||4296.370861526|4296.370861526|4296.370861526|4296.370861526
10461|44104|/equities/dong-a-st|MSCI_EEM_SMALLCAP||63941.468361082|63941.468361082|63941.468361082|63941.468361082|63941.468361082|63941.468361082|63941.468361082|63941.468361082|63941.468361082|63941.468361082|63941.468361082|63941.468361082|63941.468361082|63941.468361082|63941.468361082|63941.468361082|63941.468361082|63941.468361082|63941.468361082|63941.468361082|63941.468361082|63941.468361082|63941.468361082|63941.468361082|63941.468361082|63941.468361082|63941.468361082|62579.409290091|||62527.048506286|62527.048506286|62073.553895873|61803.948773192|59628.776414658|58018.584905175|56850.763828668|56850.763828668|56850.763828668|56850.763828668|56850.763828668|56850.763828668|56850.763828668|56850.763828668|55781.570920742|54593.967689713|-59080.243396478|-59080.243396478|-59080.243396478|-59080.243396478|-59080.243396478|-59080.243396478|-59080.243396478|-59080.243396478|-59080.243396478|-59080.243396478|-59080.243396478|-59080.243396478|-59080.243396478|-59080.243396478|-59080.243396478|-59080.243396478|-59080.243396478|-59080.243396478|-59080.243396478|-59080.243396478|-59080.243396478|-59080.243396478|-59080.243396478|-59080.243396478|-59080.243396478|-59080.243396478|-59080.243396478|-59080.243396478|-59080.243396478|-60535.992662754|-60750.25637377|-60750.25637377|-61231.507081966|-61466.063424407|-63524.570471563|-65099.759355211|-65099.759355211|-65099.759355211|-65099.759355211|-65099.759355211|-65099.759355211|-65099.759355211|-65099.759355211|-65099.759355211|-65099.759355211|-65743.232616901|56795.141521411||||56795.141521411|56795.141521411|56795.141521411|56795.141521411|56795.141521411|56795.141521411|56795.141521411|56795.141521411|56795.141521411|56795.141521411|56795.141521411|56795.141521411|56052.823912679|54878.582125199|-65389.950045421|-65389.950045421|-65389.950045421|-65389.950045421|-67557.666717135|57898.0960769|57898.0960769|57898.0960769|57898.0960769|57898.0960769|57898.0960769|57898.0960769|57898.0960769|57898.0960769|57898.0960769|57898.0960769|57898.0960769|57898.0960769|57898.0960769|57898.0960769|56553.106752111|50652.229724568|-56074.898833257|-56074.898833257|-56074.898833257|-56074.898833257|-56074.898833257|-56074.898833257|-56074.898833257|-56074.898833257|-56074.898833257|-56074.898833257|-56942.182682477|-56942.182682477|-56942.182682477|-56942.182682477|-56942.182682477|-56942.182682477|-56942.182682477|-56942.182682477|-56942.182682477|-57223.425202752|52348.366345461|52348.366345461|52348.366345461|52348.366345461|52348.366345461|52348.366345461|52348.366345461|51678.351494957|50868.057216618|49913.008018465|-54340.434717836|-54340.434717836|-54340.434717836|-54340.434717836|-54340.434717836|-54470.295947946|-54470.295947946|-55255.662164384|-55632.370620918|-55632.370620918|-55632.370620918|-55632.370620918|-56040.300689909|-56607.889655455|-57761.710728283||-57811.724155997|-57811.724155997|-57811.724155997|-57811.724155997|-57811.724155997||-57811.724155997|-57811.724155997|-57811.724155997|-57811.724155997|-57811.724155997|-57811.724155997|-57811.724155997|-57811.724155997|-57811.724155997|-57918.285011885|-57918.285011885|-57918.285011885|-57918.285011885|-57918.285011885|-57918.285011885||-57918.285011885|-57918.285011885|-57918.285011885||-57918.285011885|-57918.285011885|-57918.285011885|-57918.285011885|53675.497975532|53675.497975532|53675.497975532|53675.497975532|53675.497975532|53675.497975532|52825.664417258|52421.196625322|52421.196625322|52421.196625322|52421.196625322|52421.196625322|52421.196625322|-56224.357033316|-56224.357033316|-56224.357033316|-56224.357033316|-56224.357033316|-56224.357033316|-56224.357033316|-56959.618925906|-58223.298806562|-58684.609785069|-59398.353614636|-59398.353614636|-59398.353614636|-59827.170682928|-59906.189647698|-61763.932941887|-61992.425490985|-62755.663071156|-62755.663071156|-62755.663071156|-62755.663071156|-62927.800087847|-62927.800087847|-63016.302577589|-63016.302577589||-63460.058419543|-64253.064910603|59639.268569628|59639.268569628
10462|12875|/equities/efg-hermes-hol|MSCI_EEM_SMALLCAP||17.142887429902|17.142887429902|17.142887429902|17.142887429902|17.142887429902|17.142887429902|17.142887429902|17.142887429902|17.058764807062|16.919738204034||16.751376159491|16.712440276222|16.712440276222|16.320488055632|-17.924183090528|-17.924183090528|-17.924183090528|-17.924183090528|-17.924183090528|-17.924183090528|-17.924183090528|-17.924183090528|-17.924183090528||-17.924183090528|-17.924183090528|-17.924183090528||-17.924183090528|-17.924183090528|-17.924183090528|-17.999647785116|-18.178497818762|-18.494997266988|-18.705553536128|-18.851726007143|-18.866394417074|-18.866394417074|-18.866394417074|-18.866394417074|-18.866394417074|-19.064326066205|-19.164251400839|-19.326482851577|-19.326482851577|17.805898085459|17.805898085459|17.805898085459|17.805898085459|17.805898085459|17.805898085459|17.805898085459|17.805898085459|17.601553907244|17.11617044856|16.729077598009|16.608240213754|16.608240213754|16.608240213754|16.608240213754|16.608240213754|16.608240213754|16.608240213754|16.608240213754|16.608240213754|16.608240213754|16.362487888736|16.104987780697|15.674985744828|15.671748557875|15.671748557875|15.671748557875|15.671748557875|15.671748557875|15.21805341066|14.652281202884|14.369292988892|14.369292988892|14.369292988892|14.369292988892|14.347547600132|-15.78664719383|-15.78664719383|-15.78664719383|-15.78664719383|-15.78664719383|-15.78664719383|-15.78664719383|-15.78664719383||-15.78664719383|-15.78664719383|-15.78664719383|-15.78664719383||-16.185163887784|-16.195758141172|-16.195758141172|-16.302508871966|-16.390258333337|-16.390258333337|-16.486990084904|-16.486990084904|-16.486990084904|-16.486990084904|-16.486990084904|-16.486990084904|-16.486990084904|-16.486990084904|-16.852060165539|-16.852060165539|-16.852060165539|-16.852060165539|-16.852060165539|-16.852060165539|-16.852060165539|-16.852060165539|-16.852060165539|-16.852060165539|-16.852060165539|-17.031494129016|-17.031494129016|-17.107215709503|-17.246350680254|-17.354834991982|-17.528705021067|-17.550227638001|-17.748429564187|-17.748429564187|-17.889921059817|-18.137689341671|-18.208423088126|-18.208423088126|-18.208423088126|-18.218247676483|-18.714719640537|-19.055243981463|-19.283603576137|18.992661684405|-20.018428637997|-20.018428637997|-20.018428637997|-20.018428637997|||-20.018428637997|-20.018428637997|-20.018428637997|-20.018428637997|-20.018428637997|-20.018428637997|-20.018428637997|-20.018428637997|-20.018428637997|-20.050344252311|-20.050344252311|-20.117769388165||||||-20.117769388165|-20.316965902079|18.785371266327|18.785371266327|18.785371266327|18.785371266327|18.785371266327|18.785371266327|18.785371266327|18.622062919711|18.622062919711|18.612847591081|18.519956393386|18.519956393386|18.519956393386|18.244395886687|18.105995984903|17.780549627798|17.727832801096|17.589814299734|17.260411175921|17.260411175921|17.260411175921|17.260411175921|17.260411175921|17.260411175921|17.260411175921|17.260411175921|17.260411175921|17.260411175921|17.260411175921|17.260411175921|17.260411175921|16.976927202958|-18.781496912261|-18.781496912261|-18.781496912261||-18.781496912261|-18.781496912261|-18.781496912261|-18.781496912261|-18.781496912261|-18.781496912261|||||-18.781496912261|-18.781496912261|||-18.781496912261|-18.838774803108|-18.838774803108|-18.838774803108|-18.955551882943|-18.955551882943|-18.955551882943|-18.955551882943|-18.955551882943|-18.955551882943|-18.955551882943|-18.955551882943|-18.955551882943|-19.051902155105|-19.051902155105|-19.051902155105|-19.051902155105|-19.051902155105|-19.051902155105|-19.051902155105|-19.511002280121|-20.017225399949|-20.225806067761|-20.471450512471|18.585872419089|18.585872419089|18.585872419089|18.585872419089|18.585872419089|18.585872419089|18.585872419089|18.585872419089|18.585872419089|18.585872419089|18.585872419089|18.585872419089
10463|100080|/equities/tcl-multimedia|MSCI_EEM_SMALLCAP|2.3066285867262|2.3066285867262|2.3018095911397|2.260899629952|2.2319131578946|2.2319131578946|2.1482368405157|2.1425745896424|2.1425745896424|2.1425745896424|2.1400827226733|-2.4551864067206|-2.4551864067206|-2.4551864067206|-2.4551864067206|-2.5029848725144|-2.5355387429997|-2.5578209537714|-2.6270232750806|-2.6452595722141|-2.6452595722141|-2.6452595722141|-2.6452595722141|-2.6652884098625|-2.6747774382339|-2.6747774382339|-2.6747774382339|-2.6747774382339|-2.6747774382339||-2.6747774382339|-2.6747774382339|-2.6747774382339|||-2.6747774382339|-2.6758418175119|-2.6758418175119|-2.6758418175119|-2.6758418175119|-2.6758418175119|-2.6758418175119|-2.6758418175119|-2.6783838973802|-2.6783838973802|-2.6783838973802|-2.6937598902166|-2.7313998626536|-2.7798887145592|-2.8576542019925|-2.8590791446292|-2.8590791446292|-2.9001497075818|-2.9001497075818|-2.9001497075818|-2.9001497075818|-2.9001497075818|-2.9001497075818|-2.9001497075818|-2.9001497075818|-2.9001497075818|-2.9001497075818|-2.9001497075818|-2.9001497075818|-2.9001497075818|-2.9001497075818|-2.9450702892581|-2.9450702892581|-2.9450702892581|-2.9450702892581|-2.9450702892581|-2.9450702892581|-2.950077995861|-3.0050866837903|-3.042059978068|-3.042059978068|-3.042059978068|-3.1061778424185|-3.121308644392||-3.1358984264819|-3.1548870705993|-3.1812922538432|-3.1812922538432|-3.1812922538432|-3.2164836834068|-3.2164836834068|-3.2164836834068|-3.2164836834068|-3.2164836834068|-3.2164836834068|-3.2164836834068|-3.2699818423716|-3.3055353751147||-3.3122615538663|-3.312512870478|-3.3494587428563|-3.3566208555956|-3.3834676295143|-3.3838529619488|-3.3965033196645|-3.4543867993302|-3.4543867993302|-3.4865408129103|-3.5044897338425|-3.5310996396315|-3.5667773069024|-3.5758361832448|-3.5758361832448||-3.6153734675323|-3.6531926781243|-3.6723766597136|-3.6723766597136||-3.6723766597136|-3.7243075406137|-3.7714527619749|-4.0777252264453|-4.0843413253551|-4.0843413253551|-4.0843413253551|-4.0843413253551|-4.0843413253551|3.682158043038|3.682158043038|3.682158043038|3.682158043038|3.682158043038|3.682158043038|3.682158043038|3.682158043038|3.682158043038|3.682158043038|3.682158043038|3.682158043038|3.682158043038|3.6658012913881|3.6658012913881|3.6658012913881|3.6658012913881|3.6658012913881|3.6658012913881|3.6658012913881|3.6658012913881|3.6658012913881|3.6658012913881|3.6658012913881||3.6658012913881|3.6658012913881|3.6658012913881|3.6658012913881|3.6658012913881|3.6658012913881|3.6658012913881|3.6658012913881|3.6658012913881|3.5714460001188|3.5388289409432|3.507587759313|3.3152140064687|3.3152140064687|3.3152140064687|3.3152140064687||3.3152140064687|3.3152140064687|3.3152140064687|3.3152140064687|3.2674598874483|3.2049555316936|3.0693950802497|-3.5059750610733|-3.5059750610733|-3.5059750610733|-3.5059750610733|-3.5059750610733|-3.5059750610733|-3.5059750610733|-3.5059750610733|-3.5059750610733|-3.5059750610733|-3.5821944005119||-3.5946605213071|-3.6135117088849|3.3093491159181|3.3093491159181|3.3093491159181|3.3093491159181|3.3093491159181|3.3093491159181|3.3093491159181|3.3093491159181|3.3093491159181|3.3093491159181|3.3093491159181|3.3093491159181|3.3093491159181|3.3093491159181|3.3093491159181|3.3093491159181||3.2414989164913|3.1788877835367|3.1515420399875|3.1307084911087|3.1307084911087|3.1307084911087|3.1307084911087|3.1307084911087|3.1307084911087|3.1107870730005|3.0496022416724|3.0496022416724|3.0496022416724|-3.3578493673903|||-3.3578493673903||-3.3578493673903|-3.3578493673903|-3.3578493673903|-3.3578493673903|-3.3578493673903|-3.3578493673903|-3.3578493673903|-3.3578493673903|-3.3578493673903|-3.3578493673903|-3.3578493673903|-3.4048327427553|-3.4298551089292|-3.4298551089292|-3.4484629801179|-3.4484629801179|-3.5605142702952|-3.5761270379904|3.3454343865893|3.3454343865893|3.3454343865893|3.3454343865893|3.3454343865893|3.3454343865893|3.3454343865893|3.3454343865893|3.3454343865893|3.3454343865893|3.3454343865893
10464|50122|/equities/astral|MSCI_EEM_SMALLCAP|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14700.013243924|14361.403604359|-15542.144491254|-15542.144491254|-15542.144491254|-15542.144491254|-15542.144491254|-15725.049434727|-15876.166038585|-15956.184487317|-16067.649430352|-16104.388255947|-16234.131086999|-16234.131086999|-16234.131086999|-16234.131086999|-16234.131086999|-16234.131086999||-16234.131086999|-16234.131086999|-16234.131086999|||-16234.131086999|-16234.131086999|-16234.131086999|-16338.090096666|-16512.544551851||14692.941197714|14692.941197714|14692.941197714|14692.941197714|14692.941197714|14692.941197714|14692.941197714|14615.601330794|14459.723700882|14437.300865286|14437.300865286|14303.389850318|14272.660309035|14272.660309035|13956.900343372|13593.722603746|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15485.557922656|-15579.953247395|-15904.392497106|-16014.824996784||-16480.638885316|-16904.932094796|16292.186561338|16239.304407489|16239.304407489|16239.304407489|16239.304407489|16239.304407489|16239.304407489|16239.304407489|16239.304407489|16239.304407489|16239.304407489|16239.304407489|16239.304407489|16239.304407489|16239.304407489|16204.782674987|15945.869638875|15816.577376528|15768.252640586|15721.234173265|15721.234173265|15721.234173265|15721.234173265|15721.234173265|15721.234173265|15721.234173265|15721.234173265|15721.234173265|15601.037970294|15582.99749419||15582.99749419|15474.441660212|15293.126867142|15293.126867142|15293.126867142|15293.126867142|15293.126867142|15293.126867142|15293.126867142|15293.126867142|15293.126867142|15293.126867142|15293.126867142|15084.597397318|15084.597397318|15084.597397318|15084.597397318|15084.597397318|14814.163774798|14805.237527553|14571.319475059|-15882.831918811|-15882.831918811|-15882.831918811|-15882.831918811|-15882.831918811|-15882.831918811|-15882.831918811|-15882.831918811|-15882.831918811|-15882.831918811|-15882.831918811|-15882.831918811|-15882.831918811|-15882.831918811|-15882.831918811|-15882.831918811||-15882.831918811|-15882.831918811|-15882.831918811|-15882.831918811|-15882.831918811|-15882.831918811|-15882.831918811|-15882.831918811|-15920.391521002|-15920.391521002|-15920.391521002|-16083.990578892|-16601.156198768|-17151.395776409|-17422.550862677|15751.410888264|15751.410888264|15751.410888264|15751.410888264|15751.410888264|15751.410888264|15751.410888264|15751.410888264|15751.410888264|15751.410888264|15751.410888264|15751.410888264|15751.410888264|15751.410888264|15751.410888264|15751.410888264|15751.410888264|15751.410888264||15375.40098696||15273.112207733|-16619.128191133|-16619.128191133|-16619.128191133|-16619.128191133|-16619.128191133|-16619.128191133|-16619.128191133|-16619.128191133|-16619.128191133|-16619.128191133|-16619.128191133|||-16619.128191133|-16619.128191133|-16619.128191133|-16619.128191133|-16619.128191133|-16619.128191133|-16619.128191133|-16619.128191133|-16619.128191133|-16619.128191133|-16619.128191133|-16619.128191133||-16619.128191133|-16619.128191133|-16652.309101259|-16831.589396565|-16831.589396565|-16831.589396565|-16831.589396565|-16831.589396565|-16831.589396565|-16831.589396565|-16831.589396565|-16831.589396565|-16831.589396565|-16831.589396565|-16831.589396565|-16831.589396565|-16831.589396565|-16831.589396565
10465|958363|/equities/innocean-worldwide-inc|MSCI_EEM_SMALLCAP||20752.89866855|20752.89866855|20752.89866855|20630.998520611|20314.998356234|20283.331506927|20095.36834103|-21783.08597601|-21783.08597601|-21783.08597601|-21783.08597601|-21783.08597601|-21783.08597601|-21783.08597601|-21783.08597601|-21783.08597601|-21783.08597601|-21966.762195567|-22115.846883963|-22175.940982181|-22478.823313534|-22580.954708067|-22580.954708067|-22681.616342297|-22868.462602552|-23026.069558391|-23403.96617599|-23576.629084434|||-23649.233437572|-23649.233437572|-23985.25937508|-24161.399305645|-24504.332561828|-24882.591735364|-25725.101928182|-25825.113253536|-26186.236948373|-26534.707720414|-26719.119689349|-26792.431715246|-26792.431715246|-27224.924128051|-27672.137920057|-27840.469220574|-27840.469220574|-27840.469220574|-27840.469220574|-27840.469220574|-28383.854689527|-29418.171877252|-44549.903552163|-44549.903552163|-44699.892835737|42026.261663736|42026.261663736|42026.261663736|42026.261663736|42026.261663736|42026.261663736|42026.261663736|42026.261663736|42026.261663736|42026.261663736|42026.261663736|42026.261663736|42026.261663736|42026.261663736|42026.261663736|42026.261663736|42026.261663736|42026.261663736|42026.261663736|42026.261663736|42026.261663736|42026.261663736|42026.261663736|42026.261663736|42026.261663736|42026.261663736|42026.261663736|42026.261663736|42026.261663736|41504.179626373|41407.421807081|41230.468674535|40886.631860594||40450.513428736|40450.513428736|40450.513428736|||||40450.513428736|40445.673387757|40445.673387757|40445.673387757|40445.673387757|40445.673387757|40428.525986396|40221.229062272|40221.229062272|40221.229062272|39856.921180302|39785.396518891|39785.396518891|39328.218354324|38628.575949249|38519.474629244|38519.474629244|38519.474629244|38519.474629244|38519.474629244|38519.474629244|38519.474629244|38519.474629244|38519.474629244|38519.474629244|38519.474629244|38519.474629244|38519.474629244|38519.474629244|38519.474629244|38519.474629244|38519.474629244|38519.474629244|38519.474629244|38519.474629244|38519.474629244|38519.474629244|38407.749588048|38189.166208943|38011.030464942|38011.030464942|38011.030464942|-40820.152469224|-40820.152469224|-40820.152469224|-40820.152469224|38756.324892062|38756.324892062|38756.324892062|38756.324892062|38756.324892062|38756.324892062|38756.324892062|38756.324892062|38756.324892062|37929.249880069|-39914.937234894|-39914.937234894|-39914.937234894|-39914.937234894|-39914.937234894|-39914.937234894|-39914.937234894|-39914.937234894|-39914.937234894|-39914.937234894|-39914.937234894|-39914.937234894|-40286.890030845|-40286.890030845|-40286.890030845|-40286.890030845|-40286.890030845|-40286.890030845|-40286.890030845|-40413.211145383|-40520.234605981|-40575.260673312|-40633.622970347|-40674.894335181|-40674.894335181||-40674.894335181|-40713.771483535|-40832.421099733|-40832.421099733|-40832.421099733||-40832.421099733|-41272.134555259|-41342.997550889|-41342.997550889|-41342.997550889|-41342.997550889|-41342.997550889|-41342.997550889|-41342.997550889|-41342.997550889|-41342.997550889|-41342.997550889|-41342.997550889|-41342.997550889|-41342.997550889||-41342.997550889|-41342.997550889|-41342.997550889||-41342.997550889|-41342.997550889|-41342.997550889|-41342.997550889|-41342.997550889|-41536.663945433|-41754.626606036|-41969.600748193|-41969.600748193|-42124.556386881|-42363.341218372|-42363.341218372|-42384.268020413|-42404.742244904|-42421.35668852|-42421.35668852|-42421.35668852|-42421.35668852|-42421.35668852|-42421.35668852|-42656.921837679|-42656.921837679|-42728.607207011|-42728.607207011|-42734.563563345|-43080.070625939|-43302.856251043|-43708.729167826|-43906.921297584|-44096.579219538|-44104.532466153|-44182.813851282|-44206.251668249|-44206.251668249|-44581.946298054|-44875.765353148|-44875.765353148|-44875.765353148|-44875.765353148|-44875.765353148|-44875.765353148|-44875.765353148||-44875.765353148|-44875.765353148|-44875.765353148|-45103.628170164
10466|1114561|/equities/mobvista|MSCI_EEM_SMALLCAP|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.038034316969|-3.049482501295|-3.0583138209215|-3.0691644986169|-3.0691644986169|-3.0691644986169||-3.0691644986169|-3.0691644986169|-3.0691644986169|||-3.0691644986169|-3.0691644986169|-3.0691644986169|-3.0691644986169|-3.0691644986169|-3.0691644986169|-3.0691644986169|-3.0691644986169|-3.0859436851098|-3.0859436851098|-3.1071595727684|-3.1235106851527|-3.1400118697428|-3.1594576293388|-3.1832862489929|-3.1937484865706|-3.1937484865706|-3.2136094311124|-3.2484549128618|-3.2516165931585|-3.2673517818321|-3.282457942971|-3.282457942971|-3.282457942971|-3.2927310678787|-3.3180344870164|-3.3253929275184|-3.3253929275184|-3.3253929275184|-3.3253929275184|-3.3337698532375|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966||-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966|-3.3357648864966||-3.3357648864966|-3.3357648864966|-3.3534134189264|-3.3534134189264|-3.3904594756913|-3.4116215681314|-3.4240239036612|-3.4628042526303|-3.471449117667|-3.4903967207277|-3.4903967207277|-3.4903967207277|-3.6221073673394|-3.7223415823144|-3.8131573036161||-3.8637744706903|-3.8637744706903|-3.87586055001|-3.9325439586607||-3.9325439586607|-3.9379595407984|-3.9379595407984|-3.9379595407984|-3.9379595407984|-3.9379595407984|-3.9379595407984|-3.9379595407984|-4.0160662475715|3.5559468304175|3.5559468304175|3.5559468304175|3.5559468304175|3.5559468304175|3.5559468304175|3.5559468304175|3.5559468304175|3.5559468304175|3.5559468304175|3.5559468304175|3.5416076486925|3.512341903936|3.4970466155599|3.4911629512123|3.4875212400608|3.4875212400608|3.4875212400608|3.4383568994925|-3.7687966746918|-3.7687966746918|-3.7687966746918|-3.7687966746918|-3.7687966746918||-3.7687966746918|-3.7687966746918|-3.7687966746918|-3.7687966746918|-3.7687966746918|-3.7687966746918|-3.7847740300089|-3.8408285671015|-3.8408285671015|-3.8408285671015|-3.8498095995342|-3.898677323279|-3.9529747941066|-3.9601053320288|-3.9601053320288|-3.9601053320288||-3.9601053320288|-3.9601053320288|-3.9601053320288|-3.9601053320288|-3.9601053320288|-3.9601053320288|-3.9601053320288|-4.0545615579155|-4.0726321240956|-4.0726321240956|-4.0726321240956|-4.0726321240956|-4.0726321240956|-4.0726321240956|-4.0726321240956|-4.0726321240956|-4.0726321240956|-4.141196106611||-4.141196106611|-4.141196106611|-4.141196106611|-4.141196106611|-4.141196106611|-4.141196106611|-4.141196106611|-4.141196106611|-4.141196106611|-4.141196106611|-4.141196106611|-4.141196106611|-4.141196106611|-4.141196106611|-4.141196106611|-4.141196106611|-4.141196106611|-4.141196106611||-4.141196106611|-4.141196106611|-4.141196106611|-4.141196106611|-4.1802180196823|-4.2452421349487|-4.3019357304|-4.3543731349732|-4.4204144762651|-4.4256643256794|-4.4256643256794|-4.4256643256794|-4.4256643256794|-4.4256643256794|||-4.4256643256794||-4.4256643256794|-4.4256643256794|-4.4256643256794|-4.4256643256794|-4.4256643256794|-4.4256643256794|-4.4256643256794|-4.4256643256794|-4.4256643256794|-4.4256643256794|-4.4256643256794|-4.4256643256794|-4.4314991173493|-4.4314991173493|-4.4877769612987|-4.4897875927619|-4.4897875927619|-4.4897875927619|-4.4897875927619|-4.4897875927619|-4.4897875927619|-4.4897875927619|-4.4897875927619|-4.4897875927619|-4.4897875927619|-4.4897875927619|-4.5693350949029|-4.5693350949029|-4.5693350949029
10467|18204|/equities/the-india-cements-limited|MSCI_EEM_SMALLCAP|-268.03598436314|-268.03598436314|-268.03598436314|-268.03598436314|-268.03598436314|-268.03598436314|-268.03598436314|-268.03598436314|-268.03598436314|-268.03598436314||-268.03598436314|-268.03598436314|-273.24554225028||242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898||242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|242.33429243898|240.84259471252|240.84259471252|240.84259471252|234.02682173927|234.02682173927|234.02682173927|234.02682173927|234.02682173927|230.45480752742|221.90533898445|215.59204433331|208.20782839335||-227.69184587818|-227.69184587818|-227.69184587818|-227.69184587818|-227.69184587818|-227.69184587818|-227.69184587818|-227.69184587818||-227.69184587818|-227.69184587818|-227.69184587818|-227.69184587818|-227.69184587818|-227.69184587818|-227.69184587818|-227.69184587818|-227.69184587818|-230.82148130261|-230.82148130261|-230.82148130261|-230.82148130261|-233.97386506225||-241.94040291205|-242.9124468869|-242.9124468869|-242.9124468869|-242.9124468869|-244.03882377082|-247.7459132664|-251.287575811|-251.287575811|-251.287575811|-251.85286319902|-255.84207395106|-258.02879095113|-258.02879095113|-258.26024423133||-258.26024423133|-258.26024423133|228.89305785907|228.89305785907|228.89305785907|228.89305785907|228.89305785907|228.89305785907||228.89305785907|228.89305785907|228.89305785907|228.89305785907|228.89305785907|228.89305785907|228.89305785907|228.89305785907|228.89305785907|228.89305785907|228.89305785907|220.53124689906|220.53124689906|220.53124689906|220.53124689906|220.53124689906|220.53124689906|220.53124689906|220.53124689906|220.53124689906|220.53124689906|220.53124689906|220.53124689906|220.53124689906||220.53124689906|220.53124689906|211.72917000286|203.61548408607|-225.76955538016|-225.76955538016|-225.76955538016|-225.76955538016|-225.76955538016|-225.76955538016|-225.76955538016|-225.76955538016|-225.76955538016|-225.76955538016|-225.76955538016|-225.76955538016|-225.76955538016|-226.46795544404|-226.46795544404|-226.46795544404|-226.46795544404|-226.46795544404|-226.46795544404|-227.11995066292|-227.19993738209|-229.38049140545|207.76163751861|207.76163751861|207.76163751861|207.76163751861|207.76163751861|207.76163751861||207.76163751861|207.76163751861|207.76163751861|207.76163751861|207.76163751861|207.76163751861|207.76163751861|207.76163751861|207.76163751861|207.76163751861|207.76163751861|207.71848341911|205.85942551261|202.16047007912|202.12125833968|202.12125833968|200.00417898474|199.41852525404|193.76503535035|188.37503826092|183.21670375345|180.31081720139|180.31081720139|180.31081720139|180.31081720139|180.31081720139|180.31081720139|179.99228553814|179.99228553814|179.99228553814|179.99228553814|179.65138630562|179.65138630562|179.65138630562|179.65138630562|179.65138630562|179.65138630562|179.65138630562|175.50987333383|175.1748616334|174.3991802032|174.3991802032||174.3991802032|174.3991802032|174.3991802032|174.3991802032|174.3991802032|174.3991802032|174.3991802032|174.3991802032|174.3991802032|174.3991802032||174.3991802032|174.3991802032|172.8463045552|170.9958837777||170.20099028278|-187.53421099872||-187.53421099872|-187.53421099872||-187.53421099872|-187.53421099872|-190.95191026496|-195.59933880487|-198.62427551127|-199.5960151749|-199.5960151749|-203.13168081499|-205.04971012281|-205.04971012281|-205.04971012281|-205.04971012281|-205.25400040979|-205.25400040979|-205.25400040979|-205.25400040979||-205.25400040979|-205.25400040979|-205.25400040979|-205.25400040979|-205.25400040979|-205.25400040979|-208.90444896878|-209.92438791263
10468|990234|/equities/hna-infrastructure-co-ltd|MSCI_EEM_SMALLCAP|5.2925472190563|5.2925472190563|5.2925472190563|5.2925472190563|5.2925472190563|5.2925472190563|5.2925472190563|5.2925472190563|5.2925472190563|5.2925472190563|5.2183858476948|-6.2752869621292|-6.2752869621292|-6.2752869621292|-6.3547635625221|-6.6152927688335|-6.6897698830206|-6.9242228849132|-6.9242228849132|-6.9242228849132|-6.9242228849132|-6.9242228849132|-6.9242228849132|-6.9646921536877|-7.0246581127858|-7.1568422373374|-7.2359972835652|-7.2359972835652|-7.2359972835652||-7.2359972835652|-7.2359972835652|-7.2359972835652|||-7.2359972835652|-7.2359972835652|-7.2359972835652|-7.2359972835652|-7.3271293481343|-7.3271293481343|-7.3271293481343|-7.3678527121672|-7.3678527121672|-7.3678527121672|-7.633151337557|6.4806320105311|6.4806320105311|6.4806320105311|6.4806320105311|6.4806320105311|6.4806320105311|6.4806320105311|6.4806320105311|6.4806320105311|6.4806320105311|6.3712578255067|6.3519515046072|6.3519515046072|6.3519515046072|6.3519515046072|6.3519515046072|6.3519515046072|6.3519515046072|6.3519515046072|6.3519515046072|6.3519515046072|6.3519515046072|6.3519515046072|6.3449461204688|6.0110512025798|-6.9650677312494|-6.9650677312494|-6.9650677312494|-6.9650677312494|-6.9650677312494|-6.9650677312494|-7.0628529245192|-7.1192812582447||-7.1370141354846|-7.1370141354846|-7.380571242576|-7.5100793004093|-7.7128657102648|-7.732963365608|-7.732963365608|-7.732963365608|-7.732963365608|-7.732963365608|-7.732963365608|-7.732963365608|-7.732963365608|-7.9431664476745||-7.9431664476745|-7.9431664476745|-7.9870574515975|-7.9870574515975|-8.176730478463|-8.2791448044086|-8.2907167460416|-8.5241297379571|-8.6867825420575|-8.6867825420575|-8.6867825420575|-8.825314247153|-8.9192379443092|-9.0458198883183|-9.3286888972529||-9.4217762259799|-9.4217762259799|-9.5698166317843|-9.5698166317843||-9.5698166317843|-9.7767485300581|-9.7767485300581|-10.382600758507|-10.382600758507|-10.382600758507|-10.382600758507|-10.491223200642|-10.745803683425|-10.928412108495|-10.928412108495|-10.928412108495|-10.928412108495|-10.928412108495|-11.399346674895|-11.610941027508|-11.754934415669|-11.999926948383|10.378117770221|10.378117770221|10.378117770221|10.378117770221|10.378117770221|10.378117770221|9.6579084597979|-11.750057635679|-11.750057635679|-11.750057635679|-11.750057635679|-11.858480329803|-11.858480329803|-11.858480329803|-11.858480329803||-11.858480329803|-11.858480329803|-11.858480329803|-11.858480329803|-11.858480329803|-11.858480329803|-11.858480329803|-11.858480329803|-11.858480329803|-11.858480329803|-11.858480329803|-11.858480329803|-12.516089460907|-12.653432499101|-12.726035951167|-13.023373151918||-13.740414647151|-14.313793954903|-14.601992882682|-14.815502495632|-14.815502495632|-14.815502495632|-14.815502495632|-14.815502495632|-14.883891841952|-15.101015048626|-15.101015048626|-15.101015048626|-15.101015048626|-15.101015048626|-15.101015048626|-15.101015048626|-15.268905009829|-15.377672714219||-15.935192472654|-16.211128534739|-16.211128534739|-16.211128534739|-16.211128534739|-16.500775619133|-16.500775619133|-16.818118213852|-16.818118213852|-17.265686537645|-17.482082245553|-17.482082245553|-17.678233946358|-17.678233946358|-17.678233946358|-17.678233946358|-17.858037565587|-18.692269170282||-18.692269170282|-18.884743094442|-19.146381563608|-19.685978035865|-20.034421290223|-20.204912650656|-20.495457847992|-20.813848694235|-20.813848694235|-20.813848694235|-20.813848694235|-20.813848694235|-20.813848694235|-20.813848694235|||-20.813848694235||-20.813848694235|-20.813848694235|-20.813848694235|-20.813848694235|-20.813848694235|-20.813848694235|-20.813848694235|-20.813848694235|-20.813848694235|-20.813848694235|-20.813848694235|-21.2564983457|-21.975182520714|-21.975182520714|-22.237479016927|-22.237479016927|-22.237479016927|-22.237479016927|-22.689746163687|-22.689746163687|-22.689746163687|-22.689746163687|-22.689746163687|-22.689746163687|-22.689746163687|-22.689746163687|-23.101939173099|-23.479377397296|-23.494045909536
10469|1053087|/equities/loma-negra|MSCI_EEM_SMALLCAP|-7.0212333459367|-7.1440369308778|-7.3194856048501|6.564029817586|6.564029817586|6.564029817586|6.564029817586|6.564029817586|6.564029817586|6.564029817586|6.564029817586|6.5589219782141|6.5532045508347|6.5532045508347|6.4673618927326|6.4673618927326|6.4673618927326|6.4673618927326|6.4673618927326||6.4673618927326|6.4673618927326|6.4673618927326|6.4673618927326|6.4673618927326|6.4673618927326|6.4673618927326|6.4673618927326|6.4673618927326||6.4673618927326|6.4644591532036|6.4644591532036|6.2764432653105||6.2703147447016|6.2420163724054|6.1639071673408|6.0638897226402|6.0638897226402|6.0638897226402|6.0638897226402|6.0542973292752|6.0542973292752|6.0542973292752|6.0542973292752|6.0542973292752|6.0542973292752|6.0542973292752|6.0542973292752|6.0542973292752|6.0542973292752|6.0542973292752|6.0542973292752|6.0542973292752|6.0542973292752||6.0542973292752|6.0542973292752|6.0542973292752|-6.3922871585633|-6.3922871585633|-6.4178183477365|-6.4178183477365|-6.4178183477365|-6.4178183477365|-6.4178183477365|-6.4178183477365|-6.4178183477365|-6.4178183477365|-6.4178183477365|-6.4178183477365|-6.4178183477365|-6.4864646771708|-6.6377386626446|-6.6749202619636|-6.6749202619636|-6.6749202619636|-6.6749202619636|-6.7654667309747|6.1343627066518|6.1343627066518|6.1343627066518|6.1343627066518|6.0163361332047|6.00981778803|5.8703530066822|-6.4758317826338|-6.4758317826338|-6.4758317826338|-6.4758317826338|-6.4758317826338|-6.4758317826338|-6.4758317826338|-6.4758317826338|-6.4758317826338|-6.4758317826338|-6.4758317826338|-6.4758317826338|-6.5364741614734|-6.5866615566542|-6.5866615566542|-6.5866615566542|-6.5866615566542|-6.5866615566542|-6.5866615566542|-6.5866615566542|-6.5866615566542|-6.5866615566542|-6.5866615566542|-6.6710627115358|-6.7550475372859|-6.9164192691984|-7.0399348409446||-7.0399348409446|-7.0399348409446|-7.0399348409446|-7.0399348409446|-7.0399348409446|-7.0399348409446|-7.0399348409446|-7.0399348409446|-7.0399348409446|-7.0399348409446|-7.0399348409446|-7.0399348409446|-7.0399348409446|-7.0594273310538|-7.1142342033759|-7.1142342033759|-7.1142342033759|-7.1142342033759|-7.1142342033759|-7.1142342033759|-7.1142342033759|-7.1142342033759|-7.1716268264336|6.4457186447138|6.4457186447138|6.4457186447138|6.4457186447138|6.4457186447138|6.4457186447138|6.4457186447138|6.4457186447138|6.4457186447138|6.4457186447138|6.4457186447138|6.4457186447138|6.4457186447138|6.4457186447138|6.4457186447138|6.4457186447138|6.4457186447138|6.4457186447138|6.4457186447138|6.4457186447138||6.4457186447138|6.4457186447138|6.4457186447138|6.4277539768213|6.278257073583|6.278257073583|6.278257073583|6.278257073583|6.278257073583|6.041952280669||-6.7129940869744|-6.7129940869744|-6.7129940869744|-6.7129940869744|-6.7129940869744|-6.7129940869744|-6.7129940869744|-6.7129940869744|-6.7129940869744|-6.7129940869744|-6.7129940869744|-6.7129940869744|-6.7129940869744|-6.7129940869744||-6.7129940869744|-6.7129940869744|-6.7129940869744|-6.7129940869744|-6.7129940869744|-6.7129940869744|-6.7129940869744|-6.7129940869744|-6.7129940869744|-6.7129940869744|-6.7129940869744|-6.7129940869744|-6.7129940869744|-6.7149295027984|-6.7149295027984|-6.7149295027984|-6.7149295027984|-6.7149295027984|-6.7149295027984|-6.903532895328|-6.9247586560265|-7.0115324930911|-7.0115324930911|-7.0115324930911|-7.2817582506344|-7.3380351177466|-7.3380351177466|-7.4583724727909|6.5254334078906|6.5254334078906|6.5254334078906|6.5254334078906|6.5254334078906|6.5254334078906|6.5254334078906||6.5254334078906|6.5254334078906|6.5254334078906|6.5254334078906|6.5254334078906|6.5254334078906|6.4430482106295|6.4430482106295|-7.1987016632093|-7.1987016632093|-7.1987016632093|-7.1987016632093|-7.1987016632093|-7.1987016632093|-7.1987016632093|-7.1987016632093|-7.1987016632093|-7.3607428429467|-7.3607428429467|-7.4886033665187|-7.5202945250716|-7.5202945250716|-7.5202945250716|-7.5202945250716|-7.5202945250716|-7.5202945250716|-7.5202945250716|-7.5202945250716|-7.5202945250716|-7.5202945250716|-7.5202945250716
10470|18392|/equities/sobha-developers|MSCI_EEM_SMALLCAP|1262.8426664821|1262.8426664821|1262.8426664821|1207.6630190325|1207.6630190325|1207.6630190325|1207.6630190325|1207.6630190325|1207.6630190325|1207.6630190325||1207.6630190325|1207.6630190325|1207.6630190325||1207.6630190325|1148.8349296254|1148.8349296254|1148.8349296254|1148.8349296254|1148.8349296254|1148.0471114762|1095.5180185144|1095.5180185144|1080.15612897|1069.5429563426|1032.6004839896|926.89220375471|921.16184553577|921.16184553577|921.16184553577|921.16184553577|921.16184553577|921.16184553577||921.16184553577|921.16184553577|921.16184553577|921.16184553577|921.16184553577|921.16184553577|921.16184553577|921.16184553577|921.16184553577|921.16184553577|872.85761700155|868.64942389622|868.64942389622|868.64942389622|861.01878601859|840.48474732317|809.68305800665|802.97201367647|802.97201367647||802.77721639508|792.64692270351|785.23847690719|785.23847690719|778.51231822429|778.51231822429|767.81092134514|754.20101829147||734.75113143497|730.66238657162|721.63596880354|698.13944099978|698.13944099978|698.13944099978|681.81043543378|681.81043543378|681.81043543378|681.81043543378|681.81043543378|681.81043543378|681.81043543378|681.81043543378||681.81043543378|681.81043543378|681.81043543378|681.81043543378|681.81043543378|672.91715997634|656.49407613473|653.34365606549|653.34365606549|639.28180684252|622.21488506612|622.21488506612|621.50456090943|621.50456090943|621.50456090943||621.50456090943|621.50456090943|621.50456090943|621.50456090943|621.50456090943|621.50456090943|621.50456090943|621.50456090943||621.50456090943|621.50456090943|621.50456090943|621.50456090943|621.50456090943|621.50456090943|598.43008598769|-618.19879156312|-618.19879156312|-618.19879156312|-618.19879156312|-618.19879156312|-618.19879156312|-618.19879156312|-618.19879156312|-618.19879156312|-618.19879156312|-618.19879156312|-618.19879156312|-618.19879156312|-618.19879156312|-618.19879156312|-618.19879156312|-618.19879156312||-624.10143032295|-633.46548356196|568.82121977538|568.82121977538|568.82121977538|568.82121977538|568.82121977538|568.82121977538|568.82121977538|568.82121977538|568.82121977538|568.82121977538|568.82121977538|556.39305384656|533.7753594024|533.7753594024|533.7753594024|533.7753594024|533.7753594024|533.7753594024|533.7753594024|533.7753594024|533.7753594024|533.7753594024|533.7753594024|533.7753594024|533.7753594024|515.39485937832|510.13874145876|505.67132888454|505.67132888454|505.67132888454||505.67132888454|505.67132888454|505.67132888454|505.67132888454|505.67132888454|505.67132888454|505.67132888454|505.67132888454|505.67132888454|505.67132888454|505.67132888454|504.4162563041|504.4162563041|504.4162563041|504.4162563041|504.4162563041|504.4162563041|504.4162563041|504.4162563041|477.90494358111|477.90494358111|477.90494358111|477.90494358111|477.90494358111|477.90494358111|477.90494358111|477.90494358111|477.90494358111|477.90494358111|477.90494358111|477.90494358111|477.90494358111|462.94160262267|457.81523583456|457.81523583456|443.7336238548|-489.53357091764|-489.53357091764|-489.53357091764|-489.53357091764|-489.53357091764|-489.53357091764||-489.53357091764|-489.53357091764|-489.53357091764|-489.53357091764|-489.53357091764|-489.53357091764|-489.53357091764|-489.53357091764|-489.53357091764|-489.53357091764||-489.53357091764|-489.53357091764|-489.53357091764|-489.53357091764||-489.53357091764|-489.53357091764||-489.53357091764|-489.53357091764||-489.53357091764|-498.08175326298|-508.26025698925|-518.75862633679|-532.67624809448|-549.84305309923|-579.15339368882|-584.79981186248|-584.79981186248|-584.79981186248|-591.83311750997|-599.83959264345|-601.7106245843|555.50798144592|555.50798144592|555.50798144592||555.50798144592|555.50798144592|555.50798144592|555.50798144592|555.50798144592|555.50798144592|555.50798144592|555.50798144592
10471|1064345|/equities/aster-dm-healthcare-ltd|MSCI_EEM_SMALLCAP|400.86521534591|400.86521534591|398.63297889445|398.63297889445|398.15922551123|398.15922551123|398.15922551123|398.15922551123|398.15922551123|398.15922551123||398.15922551123|398.15922551123|398.15922551123||398.15922551123|398.15922551123|395.10832427421|395.10832427421|380.02656457932|380.02656457932|380.02656457932|380.02656457932|380.02656457932|380.02656457932|380.02656457932|374.15269207049|374.15269207049|374.15269207049|372.46506957125|372.46506957125|369.61118230898|366.12076388553|362.0565241109||362.0565241109|362.0565241109|362.0565241109|362.0565241109|362.0565241109|362.0565241109|362.0565241109|362.0565241109|362.0565241109|358.69891127069|355.49878860534|353.77643008829|353.34603071876|348.1011381223|347.53459825275|346.37176735928|334.62419036285|316.31575248922|314.29665181517||314.29665181517|314.29665181517|314.29665181517|314.29665181517|314.29665181517|314.29665181517|314.29665181517|314.29665181517||314.29665181517|314.29665181517|314.29665181517|314.29665181517|314.29665181517|314.29665181517|314.29665181517|314.29665181517|314.29665181517|314.29665181517|314.29665181517|314.29665181517|314.29665181517|314.29665181517||314.29665181517|314.29665181517|314.29665181517|314.29665181517|314.29665181517|314.29665181517|314.29665181517|314.29665181517|314.29665181517|314.29665181517|314.29665181517|314.29665181517|314.29665181517|314.29665181517|314.29665181517||314.29665181517|314.29665181517|314.29665181517|314.29665181517|314.29665181517|314.29665181517|314.29665181517|314.29665181517||314.29665181517|314.29665181517|314.29665181517|314.29665181517|314.29665181517|314.29665181517|314.29665181517|311.20463008218|308.54705805019|308.54705805019|302.47450080664|300.50895059588|300.50895059588|298.42383636901|296.64037306518|296.52264555527|291.53626504026|287.1392785992|287.1392785992|287.1392785992|287.1392785992|287.1392785992|287.1392785992|287.1392785992||287.1392785992|287.1392785992|287.1392785992|287.1392785992|287.1392785992|287.1392785992|287.1392785992|285.0068284452|285.0068284452|284.29927078221|279.92587324193|279.92587324193|279.92587324193|279.79818604843|278.6841078164|277.68250652833|277.68250652833|277.68250652833|277.68250652833|277.68250652833|277.68250652833|277.68250652833|277.68250652833|277.68250652833|277.68250652833|277.68250652833|277.68250652833|277.28952643953|277.28952643953|271.73836610144|268.11628316928|268.11628316928||268.11628316928|268.11628316928|268.11628316928|268.11628316928|268.11628316928|268.11628316928|268.11628316928|268.11628316928|268.11628316928|268.11628316928|255.69031497162|248.03629184676|248.03629184676|248.03629184676|247.40699297535|246.96887023303|246.36602103443|246.36602103443|246.36602103443|246.36602103443|246.36602103443|246.36602103443|246.36602103443|246.36602103443|246.36602103443|240.03168834283|238.79719504701|238.79719504701|238.79719504701|238.79719504701|237.56355073041|235.43172642463|234.95073147884|234.95073147884|234.95073147884|234.95073147884|234.95073147884|234.95073147884|234.95073147884|234.95073147884|234.95073147884|234.95073147884||234.95073147884|234.95073147884|234.95073147884|234.95073147884|234.95073147884|234.95073147884|234.95073147884|234.95073147884|233.52303209427|230.01170656552||227.95189499712|226.64586009332|226.64586009332|226.12594667351||224.7889609672|224.7889609672||224.7889609672|221.57662617911||220.71846980242|217.61377106553|217.61377106553|217.61377106553|217.61377106553|217.26700583659|217.26700583659|215.67445448993|213.79046866234|213.79046866234|213.79046866234|212.30890936684|212.30890936684|211.80600755825|211.80600755825|211.80600755825||211.49770621823|211.49770621823|211.49770621823|211.49770621823|211.49770621823|211.49770621823|211.49770621823|208.96547492212
10472|1128957|/equities/grupo-sbf-sa|MSCI_EEM_SMALLCAP|11.801146156947|11.801146156947|11.801146156947|11.801146156947|11.801146156947|11.801146156947|11.801146156947|11.748541221794|11.748541221794|11.748541221794|11.748541221794|11.323935201627|11.245483745979|10.482758961173|-12.352264187829|-12.352264187829|-12.352264187829|-12.352264187829|-12.352264187829|-12.352264187829|-12.352264187829|-12.352264187829|-12.352264187829|-12.352264187829|-12.352264187829|-12.352264187829|-12.446960632554|10.660129132524|10.660129132524|||10.660129132524|10.660129132524|10.660129132524||10.660129132524|10.660129132524|10.38069859109|10.343193105198|10.343193105198|10.343193105198|10.343193105198|10.343193105198|10.343193105198|10.343193105198|10.343193105198|9.9618815882743|9.83986833181|9.7159647156355|9.5649608693252|9.5221786589236|9.1454676633523|9.1454676633523|9.1342380003575|9.1342380003575|9.1342380003575|9.1342380003575|9.1342380003575|9.1342380003575|9.1342380003575|9.1342380003575|8.529708857497||8.0141208383335|6.6845785746854|6.6566406397518|6.6566406397518|6.6240446996353|6.5853638678007|6.5853638678007|6.481476560296||6.481476560296|6.481476560296|6.481476560296|6.481476560296|6.481476560296|6.430391748401|6.430391748401|6.430391748401|6.430391748401|6.430391748401|6.430391748401|6.430391748401|6.430391748401|6.430391748401||6.430391748401|6.1215464358556|-7.5573556618688|-7.5573556618688|-7.5573556618688|-7.5573556618688|-7.5573556618688|-7.5573556618688|-7.5573556618688|-7.5573556618688|-7.5670439790793|-7.5670439790793|-7.7600488211389|-8.0150542287556|-8.1422825156018|-8.1456514433262|-8.1456514433262|-8.1456514433262|-8.1456514433262|-8.1456514433262|-8.1456514433262|-8.1456514433262|-8.1456514433262|-8.1456514433262||-8.2862793687579|-8.4325326287743|-8.7787966329206|-8.7787966329206|-8.7787966329206|-9.1047740863814|-9.1430822397883|-9.303424573123|-9.6143606505786|-10.035956524257|-10.430507340303|-10.762229988168|-10.952477743438|-11.129975692223|-11.479972512402|-11.534595503824|-11.534595503824|-11.854550536492|-12.221345132732|-12.221345132732|-12.221345132732|-13.861494587686|-14.271185060148|-14.271185060148|-14.271185060148|-14.271185060148|-14.271185060148|-14.271185060148|-14.271185060148|-14.271185060148|-14.271185060148|-14.271185060148|-14.271185060148|-14.271185060148|-14.271185060148|12.465157746252|12.465157746252|12.465157746252|12.465157746252|12.465157746252|12.465157746252|12.465157746252|12.465157746252|12.465157746252|12.465157746252|12.465157746252|12.465157746252|12.465157746252|12.465157746252|12.465157746252|12.465157746252|12.465157746252|12.465157746252|12.465157746252|12.465157746252|12.465157746252|12.465157746252|12.465157746252|11.765730644792|11.381367764572|11.317075024821|11.250639079652|11.064924538677|11.064924538677||10.762693683908|10.302993130469|9.6083256666131|9.2970286943589|8.8889211656953|8.5765786173504|8.5524267395067|8.5524267395067|8.5524267395067|7.9660295071125|7.9020084405305|7.9020084405305|7.9020084405305|7.747786895474|7.540318904144|7.2414653409658|7.1442539078625|7.1442539078625|7.1442539078625|7.0191704280544|-8.5638013024057|-8.5638013024057|-8.5638013024057|-8.5638013024057|-8.5638013024057|-8.5638013024057|-8.5638013024057||-8.5638013024057|-8.5638013024057|-8.5699398717426|-8.5699398717426|-8.7749330424757||-8.8738144662084|-9.0681269197664|-9.337181139248|-9.337181139248|-9.337181139248|-9.337181139248|-9.337181139248|-9.337181139248|-9.337181139248||-9.4140899449116|-9.4228778447847|-9.5316647857846|-9.5316647857846|-9.5316647857846|-9.5316647857846|-9.5316647857846|-9.5316647857846|-9.5316647857846|-9.5316647857846|-9.5316647857846|-9.5316647857846|-9.5316647857846|-9.5316647857846|-9.5316647857846|-9.5316647857846|-9.5316647857846|-9.5316647857846|-9.5316647857846|-9.5316647857846|-9.5316647857846|-9.5316647857846|-9.5316647857846|-9.5316647857846|-9.5316647857846|-9.7019939033118|-9.7019939033118|-10.115548408465|-10.123673214277|-10.123673214277|-10.123673214277
10473|955768|/equities/miraeassetmaps-asia-pacific-re-inv|MSCI_EEM_SMALLCAP||4007.6628113584|4001.0142348427|3985.8491498252|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|-4157.7513795761|||-4157.7513795761|-4160.5570884179|4007.0335849584||4007.0335849584|4007.0335849584|4007.0335849584|4007.0335849584|3998.092872176|3994.5282372543|3994.5282372543|3979.7535969493|3960.0039966103|3956.5172797658|3956.5172797658|3953.9080886287|3953.786765143|3944.7630723811|3913.9034137567|3896.0448000899|3896.0448000899|3896.0448000899|3896.0448000899|3896.0448000899|3896.0448000899|3896.0448000899|3896.0448000899|3896.0448000899|3857.8275556554|-4048.218174584|-4048.218174584|-4048.218174584|-4048.218174584|-4051.2062951639|-4051.2062951639|-4051.2062951639|-4051.2062951639|-4051.2062951639|-4051.2062951639|-4051.2062951639|-4051.2062951639|-4051.2062951639|-4051.2062951639|-4051.2062951639|-4051.2062951639|-4051.2062951639|-4051.2062951639|-4051.2062951639|-4090.6948107249|-4090.6948107249|-4090.6948107249|-4090.6948107249|-4090.6948107249|-4090.6948107249|-4090.6948107249|-4090.6948107249|-4090.6948107249|-4090.6948107249||-4090.6948107249|-4090.6948107249|-4095.4942341388|||||-4105.5491490431|-4107.8323878256|-4113.188133118|-4113.188133118|-4123.2687595154|-4123.2687595154|-4123.2687595154|-4123.2687595154|-4174.1875105727|-4176.838858884|-4176.838858884|-4176.838858884|-4176.838858884|-4176.838858884|-4176.838858884|-4176.838858884|-4176.838858884|-4176.838858884|-4176.838858884|-4176.838858884|-4176.838858884|-4176.838858884|-4176.838858884|-4176.838858884|-4190.2022949185|-4190.2022949185|-4195.1880184179|-4195.1880184179|-4205.2089093532|-4221.6210103924|-4268.1900115471||-4272.6419895644|-4272.6419895644|-4279.0466550715|-4284.218505635|-4306.35389515|-4312.8932168334|-4316.0319083886|-4316.0319083886|-4316.0319083886|-4316.0319083886|-4316.0319083886|-4316.0319083886|-4316.0319083886|-4392.4375933006|-4392.4375933006|-4392.4375933006|-4392.4375933006|-4392.4375933006|-4392.4375933006|-4392.4375933006|-4392.4375933006|-4392.4375933006|-4392.4375933006|-4392.4375933006|-4403.9610333341|-4403.9610333341|-4403.9610333341|-4456.0678148157|-4456.2256034671|-4456.2256034671|-4456.2256034671|-4456.2256034671|-4456.2256034671|-4456.2256034671|-4456.2256034671|-4456.2256034671|-4456.2256034671|-4456.2256034671|-4456.2256034671|-4456.2256034671|-4456.2256034671|-4456.2256034671|4217.5326745629|4217.5326745629|4217.5326745629|4158.9251939587|4134.0434759379|4134.0434759379|4134.0434759379||4130.084538195|4130.084538195|4113.7743965329|4113.7743965329|4113.7743965329||4113.7743965329|4113.7743965329|4113.7743965329|4113.7743965329|4113.7743965329|4084.749329481|-4221.5288066844|-4221.5288066844|-4221.5288066844|-4221.5288066844|-4221.5288066844|-4221.5288066844|-4221.5288066844|-4221.5288066844|-4221.5288066844||-4221.5288066844|-4221.5288066844|-4221.5288066844||-4221.5288066844|-4233.2554363859|-4233.2554363859|-4233.2554363859|-4233.2554363859|-4233.2554363859|-4233.2554363859|-4233.2554363859|-4233.2554363859|-4233.2554363859|-4233.2554363859|-4233.2554363859|-4233.2554363859|-4233.2554363859|-4233.2554363859|-4233.2554363859|-4233.2554363859|-4251.1908099814|-4251.1908099814|-4251.1908099814|-4251.1908099814|-4251.1908099814|-4251.8786777571|-4257.3651975079|-4282.4251426915|-4282.4251426915|-4282.4251426915|-4282.4251426915|-4282.4251426915|-4287.6946029905|-4288.1414851735|-4288.1414851735|-4297.5989630292|-4297.5989630292|-4297.5989630292|-4297.5989630292|-4297.5989630292|-4297.5989630292|-4297.5989630292|4106.5827822479|4106.5827822479|4106.5827822479||4106.5827822479|4106.5827822479|4106.5827822479|4106.5827822479
10474|103283|/equities/cheng-uei|MSCI_EEM_SMALLCAP|||||-46.131443103793|-46.334936442908|-46.777063908976|-46.777063908976|-46.777063908976|-46.777063908976|-46.777063908976|-46.777063908976|-46.777063908976|-46.777063908976|-46.777063908976|-46.777063908976|-47.266184240361|-47.501313321877|-47.723683376101|-47.919360831671|-47.919360831671|-48.181927955805|-48.181927955805|-49.12714289367|-49.460713690518|-49.864680945871|-51.216312501163|46.42715885217|46.42715885217||46.42715885217|46.42715885217|46.42715885217|46.42715885217|46.42715885217|46.42715885217|46.42715885217|46.42715885217|46.42715885217|46.42715885217|46.42715885217|46.42715885217|46.42715885217|46.42715885217|43.985732524207|42.962016526332|42.962016526332|42.730019718928|42.6774630642|42.6774630642|42.6774630642|42.4555126932|42.147792262803|41.716991657428|41.666103197923|40.773450032198|40.05105351444|39.896053090457|39.896053090457|39.748391432634|39.395434586065|39.278263109544|39.150847560409|-40.682618671029|-40.682618671029|-40.682618671029|-40.682618671029|-40.682618671029|-40.682618671029|-40.682618671029|-40.682618671029|-40.682618671029|-40.682618671029|-40.875133043493|-41.044592016235|-41.337766032767|-41.337766032767|-41.361853718558|-41.361853718558|-41.361853718558|-41.361853718558|-42.082614183204|-42.675126658299|-43.289029662717|-43.476698947073|-43.69071622207|-43.69071622207|-43.69071622207|||-43.69071622207|-43.69071622207|-43.69071622207|-44.087415358946|-44.087415358946||-44.087415358946|-44.087415358946|-44.879957729468|-44.879957729468|-44.879957729468|-45.04161978418|-46.354578131375|-46.771703483069|-46.771703483069|-46.974113836779|43.494172119848|43.494172119848|43.494172119848|43.494172119848|43.494172119848|43.494172119848|43.494172119848|43.494172119848|43.494172119848|43.494172119848|43.494172119848|42.282414356593|41.636016545168|41.076128519764|40.523477489408|40.273306244673|40.150895615487|39.889674419441|39.889674419441|39.889674419441|39.457971195687|39.083856799326|38.173731514835|-40.880616226532|-40.880616226532|-40.880616226532|-40.880616226532|-40.880616226532|-40.880616226532|-40.880616226532||-41.361798011306|-41.629772728287|-42.094193319041|-42.349104408378|-43.062895143423|-43.89765881211|41.974694904994|41.974694904994|41.974694904994|41.974694904994|41.974694904994|41.974694904994|41.974694904994|41.974694904994|41.974694904994|41.974694904994|41.974694904994|41.974694904994|41.974694904994|41.974694904994|41.974694904994|41.280215247153|40.809094045928|40.809094045928|40.809094045928|40.809094045928|40.809094045928|40.809094045928|||40.198515267297|40.198515267297|40.198515267297|40.198515267297|40.141604349247|40.141604349247|40.141604349247|40.141604349247|40.141604349247|40.141604349247|40.141604349247|40.141604349247|40.118449022628|-41.789992046145|-41.789992046145|-41.789992046145|-41.789992046145|-41.789992046145|-41.789992046145|-41.920782841983|-41.920782841983|-41.920782841983|-41.920782841983|-41.920782841983|-41.920782841983|-41.920782841983|-41.920782841983|-41.920782841983|-42.756423938874|-43.404362771912|-43.496893376771|-43.496893376771|-43.496893376771|-43.496893376771|-43.496893376771|-43.496893376771|-43.496893376771||-43.496893376771|-43.496893376771|-43.496893376771|-43.582660536703|41.08900073863|41.08900073863|41.08900073863|41.08900073863|41.085002728048|40.902780766557|40.744788540821|40.744788540821|40.144210803752|39.560574748069|39.560574748069|39.560574748069|39.560574748069||||39.560574748069|39.560574748069|39.560574748069|39.560574748069|39.560574748069|39.345080510279|-40.278938702701|-40.278938702701|-40.278938702701|-40.278938702701|-40.278938702701|-40.278938702701|-40.560099725347|-40.560099725347|-40.560099725347|-40.560099725347|-40.560099725347|-40.560099725347|-40.560099725347|-40.560099725347|-40.560099725347|-40.560099725347|-40.560099725347|||39.006848201386|39.006848201386
10475|13205|/equities/gulf-warehousi|MSCI_EEM_SMALLCAP||-3.3437960093412|-3.3671067362795|-3.3782852762021|-3.4216501705158|3.1506390909883|3.1506390909883|3.1506390909883|3.1506390909883|3.1506390909883|3.1506390909883|3.1506390909883|3.1506390909883|3.1506390909883|3.1376545407742|3.1293996790974|3.1293996790974|3.1293996790974|3.1293996790974|3.1293996790974|3.1293996790974|3.1293996790974|3.1293996790974|3.1293996790974|3.1293996790974|3.1293996790974|3.1293996790974|3.0698884041142|3.006709459869||2.9920660560307|2.9742129259017|2.9742129259017|2.9742129259017|2.9742129259017|2.9606254291432|2.9457505623386|2.9168338687205|2.9143518467254|||2.9143518467254|2.9143518467254|2.9143518467254|2.9143518467254|2.9143518467254|2.9143518467254|2.9143518467254|2.9143518467254|2.9126302067185|2.9126302067185|2.9126302067185|2.9126302067185|2.9126302067185|2.9126302067185|2.9126302067185|2.9126302067185|2.9068437047639|2.9068437047639|2.9068437047639|2.9068437047639|2.8977128022982|2.8977128022982|2.8977128022982|2.8977128022982|2.8977128022982|2.8977128022982|2.8977128022982|2.8977128022982|2.8977128022982|2.8977128022982|2.8496808469376|-3.1248933535774|-3.1248933535774|-3.1248933535774|-3.1248933535774|-3.1248933535774|-3.1248933535774|-3.1555482659031|-3.1631953300871|-3.1631953300871|-3.1651060517009|-3.2191733580359|-3.2254705011324|-3.2274671063904|-3.2667135131709|-3.2667135131709|-3.2667135131709|-3.2747372005109|-3.2894858357778|-3.3088176380121|-3.3146459030636|-3.3146459030636|-3.3146459030636|-3.3146459030636|-3.3146459030636|-3.3146459030636|-3.3146459030636|-3.3146459030636|-3.3146459030636|-3.3146459030636|-3.3146459030636|-3.3146459030636|-3.3146459030636|-3.3146459030636|-3.3914026714849|-3.3914026714849|-3.3914026714849|-3.3914026714849|-3.3914026714849|-3.4045821014109|-3.4045821014109|-3.4045821014109|-3.4045821014109|-3.4237579309347|-3.4346199789978|-3.4539454633686|-3.4539454633686|-3.4539454633686|-3.4539454633686|-3.4539454633686|-3.4539454633686|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|3.2711498333768|-3.4493312843113|-3.4493312843113|-3.4493312843113|-3.4493312843113|-3.4493312843113|-3.4493312843113|-3.4493312843113|-3.4493312843113|-3.4493312843113|-3.4493312843113|-3.4493312843113|-3.4493312843113|-3.4493312843113|-3.4493312843113|-3.4493312843113||||-3.4493312843113|-3.4493312843113|-3.4543125637669|-3.4940139726686|-3.5449044390837|-3.5477828233683|-3.581892312952|3.4337910773776|3.4337910773776|3.4337910773776|3.4337910773776|3.4337910773776|3.4337910773776|3.4337910773776|3.4337910773776|3.4337910773776|3.4337910773776|3.4337910773776|3.4337910773776|3.4337910773776|3.4337910773776|3.4337910773776|3.4337910773776|3.4337910773776|3.4337910773776|3.4209900567291|3.4132006111156|3.4132006111156|3.4132006111156|3.4132006111156|3.4132006111156|3.4132006111156|3.4132006111156|3.4132006111156|3.3511674473033|3.3508231825386|3.3508231825386|3.3508231825386|3.3508231825386|3.3508231825386|3.3508231825386|3.3508231825386|3.3508231825386|3.3508231825386||||3.3508231825386|3.3508231825386|3.3508231825386|3.3508231825386|3.3508231825386|3.3508231825386|3.3508231825386|3.3508231825386|3.3508231825386|3.3508231825386|3.3232479831416|3.2435999347974|3.2435999347974|3.2435999347974|3.2435999347974|3.2435999347974|3.2435999347974|3.2435999347974|3.2011126884919|3.2011126884919|3.2011126884919|3.2011126884919|3.2011126884919|3.2011126884919|3.2011126884919|3.2011126884919|3.2011126884919|3.2011126884919|3.2011126884919|3.2011126884919|3.2011126884919|3.1871513801716|3.1871513801716|3.1496682385496||3.0808536719273|3.0157593896177|3.0157593896177|3.0157593896177|3.0157593896177|3.0157593896177
10476|992665|/equities/tsec-corp|MSCI_EEM_SMALLCAP|||||-29.518905177343|-29.659962857849|-29.659962857849|-29.659962857849|-29.659962857849|-29.659962857849|-29.659962857849|-29.659962857849|-29.659962857849|-29.659962857849|-29.659962857849|-29.659962857849|-29.659962857849|-30.030513883837|-30.224881864553|-30.224881864553|-30.224881864553|28.293857821914|28.293857821914|28.293857821914|28.293857821914|28.293857821914|28.293857821914|28.293857821914|28.293857821914||28.293857821914|28.293857821914|28.293857821914|28.293857821914|28.293857821914|28.293857821914|28.293857821914|28.293857821914|28.068227063237|28.068227063237|28.068227063237|28.068227063237|28.068227063237|28.068227063237|28.068227063237|28.068227063237|28.068227063237|28.068227063237|28.068227063237|28.068227063237|28.068227063237|28.068227063237|28.068227063237|28.068227063237|28.068227063237|28.068227063237|27.878585562241|27.831761714631|27.715845395915|27.678717827127|27.25135297171|27.109700535508|27.109700535508|27.109700535508|27.109700535508|27.109700535508|27.109700535508|27.109700535508|27.109700535508|27.109700535508|27.109700535508|27.109700535508|27.109700535508|27.109700535508|27.109700535508|-29.261627440483|-29.261627440483|-29.261627440483|-29.261627440483|-29.261627440483|-29.261627440483|-29.415892646347|-29.415892646347|-29.415892646347|-29.415892646347|-29.415892646347|-29.415892646347|-29.415892646347|||-29.415892646347|-29.415892646347|-29.415892646347|-29.49944485709|-29.49944485709||-29.49944485709|-29.49944485709|-29.796605841815|-29.939943934296|-29.939943934296|-30.158271207649|-30.553634420852|-30.901260340457|-31.110731932114|-31.110731932114|-31.110731932114|-31.110731932114|-31.456369025388|-31.770965795692|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-31.99322762804|-32.45080762789|-32.879700047554|-32.879700047554|-32.914136235584|-32.914136235584|-33.33515190269||-33.8230277303|-33.8230277303|-33.953880354133|-33.953880354133|-33.953880354133|-33.953880354133|-33.953880354133|-33.953880354133|-34.659867653545|-34.974852863613|-35.325576355051|-35.325576355051|-35.325576355051|-35.325576355051|-35.933757834127|-35.933757834127|-35.933757834127|-35.933757834127|-36.13759788373|-36.649523562683|-36.649523562683|-36.649523562683|-36.649523562683|-36.649523562683|-36.649523562683|-36.649523562683|-36.649523562683|-36.649523562683|||-36.649523562683|-36.649523562683|-36.649523562683|-36.649523562683|-36.649523562683|-36.728180072059|-36.728180072059|-37.072978493626|-37.191465595875|-37.191465595875|-37.191465595875|-37.191465595875|-37.191465595875|-37.191465595875|-37.191465595875|-37.191465595875|-37.191465595875|-37.191465595875|-37.191465595875|-37.191465595875|-37.191465595875|-37.191465595875|-37.191465595875|-37.191465595875|-37.191465595875|-37.191465595875|-37.191465595875|-37.191465595875|-37.191465595875|-37.301628990873|-37.632365884499|-38.035961458105|-39.301067481458|-39.826627914331|-39.826627914331|-40.025285629281|-40.025285629281||-40.025285629281|-40.025285629281|-40.025285629281|-40.816982803354|37.076518600331|37.076518600331|37.076518600331|37.076518600331|37.076518600331|37.076518600331|37.076518600331|37.076518600331|37.076518600331|36.512799970692|36.510964457256|36.510964457256|36.510964457256||||36.510964457256|36.510964457256|36.510964457256|36.510964457256|36.510964457256|36.510964457256|36.510964457256|36.510964457256|36.510964457256|36.510964457256|36.206298087417|36.206298087417|36.206298087417|36.206298087417|36.206298087417|36.206298087417|36.206298087417|36.206298087417|35.948663948177|35.592143679404|35.592143679404|35.592143679404|35.592143679404|||35.592143679404|35.592143679404
10477|943505|/equities/tong-ren-tang|MSCI_EEM_SMALLCAP|-6.1829852074531|-6.1829852074531|-6.1829852074531|-6.1829852074531|-6.1829852074531|-6.4577612049213|-6.4902902584198|-6.505420282167|-6.505420282167|-6.667356878163|-6.667356878163|-6.667356878163|-6.667356878163|-6.667356878163|-6.737477589097|-6.737477589097|-6.7483085001468|-6.8344645732615|-6.8344645732615|-6.8344645732615|-6.8344645732615|-6.8344645732615|-6.8344645732615|-6.8344645732615|-6.8344645732615|-6.8344645732615|-6.8344645732615|-6.8344645732615|-6.8344645732615||-6.8344645732615|-6.8344645732615|-6.8344645732615|||-6.8577386001716|-6.9207868731903|-6.9207868731903|-6.9207868731903|-7.06597140847|-7.06597140847|6.1642281778666|6.1642281778666|6.1642281778666|6.1642281778666|6.1642281778666|6.1642281778666|6.1642281778666|6.1642281778666|6.1642281778666|6.1642281778666|6.1642281778666|6.1642281778666|6.1642281778666|5.9702534419533|5.9025037269058|5.6837157201623|5.6837157201623|5.6837157201623|5.5451796707623|5.5451796707623|5.5451796707623|5.5451796707623|5.5451796707623|5.5451796707623|5.5451796707623|5.5451796707623|5.5451796707623|5.4324220481971|5.4165801012361|-6.2386790387502|-6.2386790387502|-6.2386790387502|-6.2386790387502|-6.2386790387502|-6.2386790387502|-6.2386790387502|-6.2386790387502|-6.2386790387502||-6.3685324581321|-6.4922581946249|-6.574731353852|-6.5892794053874|-6.5892794053874|-6.5892794053874|-6.5892794053874|-6.5892794053874|-6.5892794053874|-6.5892794053874|-6.5892794053874|-6.5892794053874|-6.5892794053874|-6.5892794053874||-6.5892794053874|-6.5892794053874|-6.5892794053874|-6.5892794053874|-6.5985796393138|-6.5985796393138|-6.5985796393138|-6.7217552067154|-6.834727830502|-6.9213644076416|-6.9515160773671|-6.9746145532417|-6.9746145532417|-6.9746145532417|-6.9746145532417||-6.9746145532417|-6.9746145532417|-6.9746145532417|-6.9746145532417||-6.9746145532417|-6.9746145532417|-6.9746145532417|-6.9746145532417|-6.9746145532417|-7.0801271383285|-7.0895859603881|-7.205650952657|-7.2218345041627|-7.4614827495542|-7.4805363396502|-7.5790928174039|-7.5790928174039|-7.5790928174039|-7.5790928174039|-7.5790928174039|-7.5790928174039|-7.5790928174039|-7.6140094975576|-7.6140094975576|-7.6140094975576|-7.615312971874|-7.615312971874|-7.615312971874|-7.615312971874|-7.615312971874|-7.615312971874|-7.615312971874|-7.615312971874|-7.615312971874|-7.615312971874|-7.615312971874|-7.615312971874||-7.615312971874|-7.615312971874|-7.615312971874|-7.7864589583034|-7.7949542879125|-7.8216156826042|-7.908935545414|-7.908935545414|-7.908935545414|-7.908935545414|-7.908935545414|-7.908935545414|-7.908935545414|-7.908935545414|-7.908935545414|-7.908935545414||-7.908935545414|-7.908935545414|-7.908935545414|-7.908935545414|-7.908935545414|-7.908935545414|-7.908935545414|-7.9116080970747|-7.9116080970747|-7.9116080970747|-7.9116080970747|-7.9434536001398|-8.0099308408557|-8.0099308408557|-8.0099308408557|-8.0099308408557|-8.2872026194024|-8.2872026194024||-8.2872026194024|-8.5330029051489|7.4812833042563|7.4812833042563|7.4812833042563|7.4812833042563|7.4812833042563|7.4812833042563|7.4812833042563|7.4812833042563|7.4812833042563|7.4812833042563|7.4812833042563|7.4812833042563|7.4812833042563|7.4812833042563|7.4710294606289|7.4710294606289||7.1461433704253|6.831825765808|6.8234887172651|6.8234887172651|6.7099875929037|6.6409721906881|6.6409721906881|6.4274350546884|6.4274350546884|6.339117097154|6.339117097154|6.2623522538771|6.2081692769384|6.1501880303859|||6.0817483018117||6.0817483018117|6.0817483018117|6.0817483018117|6.0817483018117|6.0817483018117|6.0817483018117|6.0817483018117|6.0817483018117|6.023598665449|6.023598665449|6.023598665449|6.023598665449|6.023598665449|6.023598665449|6.023598665449|6.023598665449|6.023598665449|6.023598665449|6.023598665449|6.023598665449|6.023598665449|5.7295540112621|5.5650602731844|5.4563380528969|5.4563380528969|5.4563380528969|5.4563380528969|5.4563380528969|5.4563380528969
10478|100271|/equities/national-bu|MSCI_EEM_SMALLCAP|139.07974140783|139.07974140783|139.07974140783|139.07974140783|139.07974140783|131.83026263603|112.77807179963|107.22385436561|107.22385436561|101.51261087553||92.4640162377|87.845081906804|87.845081906804||81.455879889077|81.455879889077|81.455879889077|81.455879889077|81.455879889077|81.455879889077|81.306531599435|79.715589818329|77.310873864128|77.310873864128|77.310873864128|77.310873864128|74.609776978797|74.609776978797|74.609776978797|74.609776978797|74.609776978797|74.609776978797|74.609776978797||74.609776978797|74.609776978797|74.609776978797|74.609776978797|74.609776978797|74.609776978797|74.609776978797|71.366393837304|71.366393837304|71.065436664522|70.472708083193|70.197451645578|69.763834483585|69.291156706939|69.291156706939|67.562396510586|64.991548202816|62.401721581687|60.725939779144||60.725939779144|60.725939779144|60.725939779144|60.725939779144|60.725939779144|60.725939779144|60.725939779144|60.725939779144||60.725939779144|60.725939779144|60.725939779144|60.725939779144|60.725939779144|60.725939779144|60.725939779144|60.725939779144|60.725939779144|60.725939779144|60.725939779144|60.725939779144|60.725939779144|60.725939779144||60.725939779144|60.725939779144|59.531601619568|57.476775593058|56.721018713806|56.721018713806|55.520577026842|55.242307426132|54.994231278805|52.941892283119|52.941892283119|52.941892283119|52.941892283119|52.941892283119|52.941892283119||52.941892283119|52.941892283119|52.941892283119|52.941892283119|52.941892283119|52.941892283119|52.941892283119|52.941892283119||52.941892283119|52.941892283119|52.941892283119|52.941892283119|52.941892283119|52.941892283119|52.941892283119|52.941892283119|52.941892283119|50.346547701797|48.693386292944|46.628762590101|46.070848848214|45.873166404157|45.295185656447|44.874731740462|44.874731740462|44.874731740462|44.874731740462|43.842087578535|43.842087578535|43.842087578535|43.842087578535|43.842087578535||43.842087578535|43.842087578535|42.714920732415|42.714920732415|42.588800559482|41.987556601057|41.496796968466|41.496796968466|41.496796968466|41.496796968466|40.838108251367|39.997897675605|39.619886348613|39.543377708957|39.543377708957|-42.385393412697|-42.385393412697|-42.385393412697|-42.385393412697|-42.385393412697|-42.385393412697|-42.385393412697|-42.385393412697|-42.385393412697|-42.385393412697|-42.385393412697|-42.385393412697|-42.385393412697|-42.385393412697|-42.385393412697|-42.385393412697|-42.385393412697||-42.385393412697|-42.63042200714|39.649266636367|39.649266636367|39.649266636367|39.649266636367|39.649266636367|39.649266636367|39.649266636367|39.649266636367|39.649266636367|39.649266636367|39.649266636367|39.649266636367|39.649266636367|39.649266636367|39.649266636367|39.649266636367|39.649266636367|38.811786649642|38.811786649642|38.811786649642|38.601904226671|38.601904226671|38.601904226671|37.803087781125|37.803087781125|37.803087781125|37.803087781125|37.803087781125|37.803087781125|37.803087781125|37.803087781125|37.803087781125|37.803087781125|37.803087781125|37.803087781125|37.803087781125|37.422874634193|37.225417658937|36.778243326757|36.459156963134||35.876841409233|35.403816102496|35.403816102496|34.963700991022|34.963700991022|34.963700991022|34.963700991022|34.363068087912|34.363068087912|34.363068087912||33.964519377126|33.59946639844|33.21607343696|33.187304836097||32.605930394085|32.605930394085||31.139920837516|30.966620558949||30.966620558949|-35.076957801903|-36.038288014823|-36.842541687681|-37.378755866983|-37.378755866983|-37.654170684791|-38.171302668227|34.496057898501|34.496057898501|34.496057898501|34.496057898501|34.496057898501|34.496057898501|33.790064289282|33.394513715319||32.628722713087|32.628722713087|32.497884700294|-35.878062441996|-35.878062441996|-35.878062441996|-35.878062441996|-35.878062441996
10479|39872|/equities/indiabulls-real-estate-ltd|MSCI_EEM_SMALLCAP|100.57512272144|100.57512272144|98.886246451012|92.512497328246|89.569442323539|87.64263333721|87.64263333721|87.64263333721|87.64263333721|87.64263333721||87.64263333721|87.64263333721|87.64263333721||87.64263333721|87.64263333721|87.64263333721|87.64263333721|87.64263333721|87.64263333721|87.64263333721|87.033484876631|86.920539260439|86.200602399565|85.200665857237|82.219165523051|82.219165523051|82.219165523051|82.219165523051|82.219165523051|82.219165523051|82.219165523051|82.219165523051||82.219165523051|82.219165523051|82.219165523051|82.219165523051|81.648184470184|81.648184470184|81.648184470184|81.648184470184|81.648184470184|81.648184470184|76.036871463996|74.733363816594|74.733363816594|74.733363816594|74.733363816594|74.097229868425|74.097229868425|74.097229868425|74.097229868425||74.097229868425|74.097229868425|74.097229868425|74.097229868425|74.097229868425|74.097229868425|73.033032424199|-82.346416841572||-82.346416841572|-82.346416841572|-82.346416841572|-82.346416841572|-82.346416841572|-82.346416841572|-82.346416841572|-82.346416841572|-82.346416841572|-82.346416841572|-82.346416841572|-82.346416841572|-82.346416841572|-85.418241698019||-86.611932337805|73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532||73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532||73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532|73.190714184532|71.811907808455|71.811907808455|71.811907808455|71.811907808455|71.115934068372|71.115934068372|67.959371865248|65.260413183609|62.508557118423|62.508557118423|62.508557118423|62.508557118423|62.508557118423|62.508557118423|62.508557118423|62.508557118423||62.508557118423|62.508557118423|62.508557118423|62.508557118423|62.508557118423|62.508557118423|62.508557118423|62.508557118423|62.508557118423|62.508557118423|62.508557118423|61.623396543935|60.517664861099|60.116922545194|60.116922545194|60.116922545194|60.06776877246|60.06776877246|60.06776877246|60.06776877246|57.769743292439|-66.094783314762|-66.094783314762|-66.094783314762|-66.094783314762|-66.094783314762|-66.094783314762|-66.094783314762|-66.094783314762|-66.094783314762|-66.094783314762|-66.094783314762||-66.094783314762|-66.094783314762|-66.760870731206|-67.459301829703|-68.704780446564|60.096379884183|60.096379884183|60.096379884183|60.096379884183|60.096379884183|60.096379884183|60.096379884183|60.096379884183|60.096379884183|60.096379884183|60.096379884183|60.096379884183|60.096379884183|58.240420059032|56.961576571803|56.907481057954|56.907481057954|56.907481057954|55.730531117996|53.017255144738|-64.312082882755|-64.312082882755|-64.312082882755|-64.312082882755|-65.293980302671|-66.940534686887|-67.803372382945|-67.923191918075|-68.443676861798|-68.443676861798|-68.443676861798|-74.356862077751|64.573178948309|64.573178948309|64.573178948309|64.573178948309|64.573178948309||62.617416899895|61.261019116745|58.653908603838|56.232122493509|51.541247977949|51.484255001546|51.484255001546|50.476950722272|50.107724381084|49.408580568758||48.964274240902|48.964274240902|48.964274240902|-55.988363137904||-55.988363137904|-55.988363137904||-55.988363137904|-55.988363137904||-55.988363137904|-56.562071551949|-58.93285787334|-60.944840725152|54.256160730712|54.256160730712|54.256160730712|54.256160730712|54.256160730712|54.256160730712|54.256160730712|54.256160730712|54.256160730712|54.256160730712|54.256160730712|52.342959927842||52.311620446626|-62.346866792791|-62.346866792791|-62.346866792791|-62.346866792791|-62.346866792791|-62.346866792791|-62.346866792791
10480|1056455|/equities/iclick-interactive-asia|MSCI_EEM_SMALLCAP|3.6749484817945|3.6749484817945|3.6725505758169|3.6725505758169|3.6628565448956|3.6628565448956|3.6628565448956|3.6628565448956|3.6628565448956|3.6628565448956|3.6628565448956|3.6628565448956|3.6628565448956|3.6628565448956|3.6628565448956|3.6628565448956|3.6628565448956|3.6628565448956|3.6628565448956||3.6628565448956|3.6628565448956|3.6628565448956|3.6628565448956|3.6628565448956|3.6628565448956|3.6628565448956|3.6305099752548|3.6305099752548||3.6305099752548|3.6305099752548|3.605516648624|3.5905962523859||3.5491429593142|3.5491429593142|3.5257365997165|3.4877629606293|3.4427922266905|3.4216261874237|3.4216261874237|3.4156957081731|3.3879952222965|3.35277246445|3.3225249472545|3.2839165995834|3.2599073063795|3.2237691891927|3.2205991096782|3.181221214432|3.1174680165654|3.1082977379037|3.1008863145194|3.0382070071257|2.962891076092||2.3415507643362|2.3415507643362|2.1906120477937|2.129138718226|2.129138718226|2.129138718226|2.129138718226|2.129138718226|2.129138718226|2.129138718226|2.129138718226|1.9665430896575|1.7961090000795|-2.3349891602096|-2.3349891602096|-2.3349891602096|-2.3349891602096|-2.3349891602096|-2.3349891602096|-2.3349891602096|-2.3349891602096|-2.3349891602096|-2.3349891602096|-2.3349891602096|-2.3349891602096|-2.3349891602096|-2.3349891602096|-2.3349891602096|-2.3349891602096|-2.3349891602096|-2.3349891602096|-2.3349891602096|-2.3616546722581|-2.3786775331855|-2.3786775331855|-2.3786775331855|-2.3786775331855|-2.3786775331855|-2.3786775331855|-2.3786775331855|-2.3786775331855|-2.3786775331855|-2.3786775331855|-2.3786775331855|-2.3786775331855|-2.3786775331855|-2.3786775331855|-2.3786775331855|-2.3786775331855|-2.3786775331855|-2.3786775331855|-2.3786775331855|-2.3786775331855|-2.3786775331855|-2.5474195062187|1.8357273677618|1.8357273677618||1.8357273677618|1.8357273677618|1.8357273677618|1.8357273677618|1.8357273677618|1.8357273677618|1.8357273677618|1.8357273677618|1.8357273677618|1.8357273677618|1.8357273677618|1.8357273677618|1.8357273677618|1.8357273677618|1.8357273677618|1.8357273677618|1.8357273677618|1.8357273677618|1.8357273677618|1.8357273677618|1.8357273677618|1.8357273677618|1.8357273677618|1.8357273677618|1.7002525572016|1.2758360906921|-2.2016241167825|-2.2016241167825|-2.2016241167825|-2.2016241167825|-2.2016241167825|-2.2016241167825|-2.2016241167825|-2.2016241167825|-2.2016241167825|-2.2016241167825|-2.2016241167825|-2.2016241167825|-2.2016241167825|-2.2016241167825|-2.2016241167825|-2.2016241167825|-2.2174490132643||-2.2321655726778|-2.2929117852171|-2.3183242009436|-2.3881380013134|-2.4351533377067|-2.477392550298|-2.6548028610243|-2.7586698688946|-2.9540775923686|-3.0873732513393||-3.0873732513393|-3.0873732513393|-3.0873732513393|-3.0873732513393|-3.0873732513393|-3.0873732513393|-3.0873732513393|-3.0873732513393|-3.0873732513393|-3.0873732513393|-3.0873732513393|-3.0873732513393|-3.0873732513393|-3.0873732513393||-3.0873732513393|-3.0873732513393|-3.0873732513393|-3.0873732513393|-3.0873732513393|-3.0873732513393|-3.1465103074608|-3.1465103074608|-3.3139001842668|-3.3579467868514|-3.3579467868514|-3.3579467868514|-3.3609575138829|-3.4266140048528|-3.5770321174918|-3.5770321174918|-3.5770321174918|-3.5770321174918|-3.5770321174918|-3.5770321174918|-3.5770321174918|-3.5770321174918|-3.5770321174918|-3.6117022483944|-3.7463358739348|-3.7842620455923|-3.8370616496103|-3.8370616496103|-3.8370616496103|-3.9906240238632|-4.090246109493|-4.090246109493|-4.090246109493|-4.090246109493|-4.090246109493||-4.090246109493|-4.090246109493|-4.090246109493|-4.090246109493|-4.090246109493|-4.090246109493|-4.090246109493|-4.090246109493|-4.090246109493|-4.090246109493|-4.090246109493|-4.090246109493|-4.090246109493|-4.090246109493|-4.090246109493|-4.090246109493|-4.090246109493|-4.1763846259728|-4.1993636429329|-4.1993636429329|-4.399293018714|-4.4415365679871|-4.4415365679871|-4.4415365679871|3.5266458706758|3.5266458706758|3.5266458706758|3.5266458706758|3.5266458706758|3.5266458706758|3.5266458706758
10481|943532|/equities/harmony-auto|MSCI_EEM_SMALLCAP|-0.5909765570338|-0.59333258549239|-0.59333258549239|-0.59333258549239|-0.59333258549239|-0.59333258549239|-0.59333258549239|-0.59333258549239|-0.59333258549239|-0.59333258549239|-0.59333258549239|-0.59333258549239|-0.59333258549239|-0.59333258549239|-0.59333258549239|-0.60541059622384|-0.60541059622384|-0.60545622915269|-0.62380803880554|-0.62380803880554|-0.62380803880554|-0.62380803880554|-0.62380803880554|-0.62380803880554|-0.62380803880554|-0.62380803880554|-0.62380803880554|-0.62380803880554|-0.62380803880554||-0.62380803880554|-0.62380803880554|-0.63309636304238|||-0.63309636304238|-0.63997786293439|-0.63997786293439|-0.63997786293439|-0.64136430565971|-0.65762702065991|-0.68514110797298|-0.70682345886641|-0.73702606183085|-0.74669564015107|-0.75586174346485|-0.75586174346485|-0.75586174346485|-0.75586174346485|-0.75586174346485|-0.75586174346485|-0.75586174346485|-0.75586174346485|-0.75586174346485|-0.75586174346485|-0.75586174346485|-0.75586174346485|-0.75586174346485|-0.75586174346485|-0.75586174346485|-0.75586174346485|-0.75586174346485|-0.75586174346485|-0.75586174346485|-0.75586174346485|-0.75586174346485|-0.75586174346485|-0.75586174346485|-0.75586174346485|-0.75586174346485|-0.75586174346485|-0.76506723649676|-0.76506723649676|-0.76506723649676|-0.76506723649676|-0.76506723649676|-0.76506723649676|-0.76506723649676|-0.76506723649676||-0.76506723649676|-0.76506723649676|-0.76506723649676|-0.76506723649676|-0.76506723649676|-0.76506723649676|-0.76506723649676|-0.76506723649676|-0.76506723649676|-0.76506723649676|-0.76506723649676|-0.76506723649676|-0.76506723649676|-0.76506723649676||-0.76506723649676|-0.76506723649676|-0.76506723649676|-0.76506723649676|-0.78007468456885|-0.78803138128995|-0.78803138128995|-0.78803138128995|-0.78803138128995|-0.78803138128995|-0.84559040921794|0.70561620798096|0.70561620798096|0.70561620798096|0.70561620798096||0.70561620798096|0.70561620798096|0.70561620798096|0.70561620798096||0.70561620798096|0.70561620798096|-0.84192996700514|-0.84192996700514|-0.84192996700514|-0.84192996700514|-0.84192996700514|-0.84192996700514|-0.84192996700514|-0.84192996700514|-0.84192996700514|-0.84192996700514|-0.84192996700514|-0.84192996700514|-0.84192996700514|-0.84192996700514|-0.84192996700514|-0.84192996700514|-0.84192996700514|-0.85289955084395|-0.85289955084395|-0.85289955084395|-0.85289955084395|-0.85289955084395|-0.85289955084395|-0.85289955084395|-0.85289955084395|-0.85289955084395|-0.85289955084395|-0.87809333506489|-0.87809333506489|-0.87809333506489|-0.87809333506489||-0.89065929257499|-0.90684363470725|-0.92030080657746|-0.92030080657746|-0.93944544607653|-0.93944544607653|-0.94438382778183|-0.95598201060312|0.84737981504911|0.84737981504911|0.84737981504911|0.84737981504911|0.84737981504911|0.84737981504911|0.84737981504911|0.84737981504911||0.84737981504911|0.84737981504911|0.84737981504911|0.84737981504911|0.84737981504911|0.84031916397334|0.84031916397334|0.84031916397334|0.84031916397334|0.84031916397334|0.84031916397334||0.84031916397334|0.83839098255543|-0.96472943101988|-0.96969937256824|-0.97966597005008|-0.98796222192577||-0.99487083938558|-0.99487083938558|-0.99487083938558|-0.99487083938558|-0.99487083938558|-0.99487083938558|-0.99487083938558|-0.99487083938558|-0.99487083938558|-0.99487083938558|-0.99487083938558|-0.99487083938558|-0.99487083938558|-0.99487083938558|-0.99487083938558|-0.99487083938558|-0.99487083938558|-0.99487083938558||-0.99487083938558|-0.99487083938558|-1.0076342797593|-1.0173713969208|-1.0337301506203|-1.0337301506203|-1.0411250366676|-1.0411250366676|-1.0411250366676|-1.0411250366676|-1.0745970560171|-1.0745970560171|-1.0745970560171|-1.0745970560171|||-1.0745970560171||-1.0745970560171|-1.0745970560171|-1.0745970560171|-1.0745970560171|-1.0745970560171|-1.0745970560171|-1.0809333337424|-1.0809333337424|-1.0809333337424|-1.0809333337424|-1.0809333337424|-1.0809333337424|-1.0965926032461|-1.1117695681693|-1.1160117838414|-1.1160117838414|-1.1223602615795|-1.1223602615795|-1.1385929274218|-1.1385929274218|-1.1456588161937|-1.1507047639206|-1.1507047639206|-1.1507047639206|-1.1507047639206|-1.1507047639206|-1.1507047639206|-1.1507047639206|-1.1741163979984
10482|1073767|/equities/gmm-pfaudler|MSCI_EEM_SMALLCAP|-1560.1356456176|-1592.4784490153|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761||1469.9807416761|1469.9807416761|1469.9807416761||1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1469.9807416761|1454.4219488969|1454.4219488969||1454.4219488969|1446.2098080277|-1573.8830888936|-1573.8830888936|-1573.8830888936|-1573.8830888936|-1573.8830888936|-1573.8830888936|-1597.1589646019|-1604.2882257937|-1604.2882257937|-1607.1952780086|-1611.5947289288|-1622.4774874383|-1635.0632154065|-1635.0632154065|-1647.5036160767|-1669.8873389893|-1685.183184272||-1703.5645813743|-1718.5896064842|-1718.5896064842|-1737.8134638561|-1751.4761075723|-1769.2345612566|-1804.3162469908|-1843.8602414295||-1843.8602414295|-1843.8602414295|-1843.8602414295|-1843.8602414295|-1843.8602414295|-1843.8602414295|-1843.8602414295|-1843.8602414295|-1843.8602414295|-1843.8602414295|-1843.8602414295|-1843.8602414295|-1843.8602414295|1715.0923133633||1715.0923133633|1715.0923133633|1715.0923133633|1715.0923133633|1715.0923133633|1715.0923133633|1715.0923133633|1715.0923133633|1715.0923133633|1715.0923133633|1715.0923133633|1715.0923133633|1715.0923133633|1715.0923133633|1715.0923133633||1709.8497627865|1706.263611755|1700.2235049773|1684.5511207105|1677.1095419461|1662.1522715417|1655.3802705173|1654.4697029727||1654.0289904563|1654.0289904563|1633.5698378692|1633.5698378692|1633.5698378692|1633.5698378692|1621.3884204741|1621.3884204741|1575.5037693311|1557.7708168349|1544.0814929893|1473.9489122949|1436.8426955313|1436.8426955313|1436.8426955313|1436.8426955313|1436.8426955313|1436.8426955313|1436.8426955313|1436.8426955313|1436.8426955313|1436.8426955313|1436.8426955313|1436.8426955313||1436.8426955313|1436.8426955313|-1520.1469710734|-1520.1469710734|-1520.1469710734|-1520.1469710734|-1520.1469710734|-1520.1469710734|-1520.1469710734|-1520.1469710734|-1520.1469710734|-1520.1469710734|-1520.1469710734|-1520.1469710734|-1531.0548891918|1452.1463526276|1452.1463526276|1452.1463526276|1452.1463526276|1452.1463526276|1452.1463526276|1452.1463526276|1452.1463526276|1452.1463526276|1452.1463526276|1452.1463526276|1452.1463526276|1452.1463526276|1452.1463526276|1452.1463526276|1452.1463526276|1452.1463526276||1452.1463526276|1452.1463526276|1452.1463526276|1452.1463526276|1452.1463526276|1452.1463526276|1428.2792183058|-1526.2888735758|-1526.2888735758|-1526.2888735758|-1526.2888735758|-1526.2888735758|-1526.2888735758|-1526.2888735758|-1526.2888735758|-1526.2888735758|-1526.2888735758|-1526.2888735758|-1526.2888735758|-1526.2888735758|-1526.2888735758|-1526.2888735758|-1526.2888735758|-1526.2888735758|-1526.2888735758|-1526.2888735758|-1526.2888735758|-1526.2888735758|-1526.2888735758|-1526.2888735758|-1526.2888735758|-1526.2888735758|-1526.2888735758|-1539.6959028229|-1553.9288243171|-1566.9764714634|-1572.3511128633|-1572.3511128633|-1572.3511128633|-1572.3511128633|-1572.3511128633|-1572.3511128633||-1572.3511128633|-1572.3511128633|-1572.3511128633|-1572.3511128633|-1579.7648080118|-1579.7648080118|-1579.7648080118|-1579.7648080118|-1579.7648080118|-1579.7648080118||-1579.7648080118|-1579.7648080118|-1579.7648080118|-1579.7648080118||-1579.7648080118|-1579.7648080118||-1579.7648080118|-1579.7648080118||-1579.7648080118|-1601.0164669098|-1608.5112247933|-1608.5112247933|-1608.5112247933|-1608.5112247933|-1608.5112247933|-1608.5112247933|-1608.5112247933|-1608.5112247933|-1632.7611869922|-1632.7611869922|-1632.7611869922|-1632.7611869922|-1632.7611869922|-1632.7611869922||-1632.7611869922|-1632.7611869922|-1632.7611869922|-1632.7611869922|-1632.7611869922|-1632.7611869922|-1632.7611869922|-1632.7611869922
10483|18727|/equities/m.diasbranco-on-ej-nm|MSCI_EEM_SMALLCAP|36.119934168708|36.119934168708|36.119934168708|36.119934168708|36.119934168708|36.119934168708|36.119934168708|36.119934168708|36.119934168708|36.119934168708|36.119934168708|36.119934168708|36.119934168708|36.119934168708|36.119934168708|36.119934168708|36.119934168708|36.119934168708|36.119934168708|36.119934168708|36.119934168708|36.119934168708|36.119934168708|36.119934168708|36.119934168708|36.119934168708|36.119934168708|36.119934168708|36.119934168708|||36.119934168708|36.119934168708|36.119934168708||36.119934168708|36.119934168708|36.119934168708|36.119934168708|35.844370620396|35.832078475584|35.553976397635|34.478860595625|34.315014836722|34.315014836722|34.031682541561|33.839092416446|33.191769461809|32.927831735384|32.927831735384|32.927831735384|32.927831735384|32.927831735384|32.927831735384|32.927831735384|32.927831735384|32.927831735384|32.510922633025|32.19324727678|32.028052071992|31.890614964634|31.648824101277||31.648824101277|-35.341131157718|-35.341131157718|-35.341131157718|-35.341131157718|-35.341131157718|-35.341131157718|-35.341131157718||-35.341131157718|-35.36903534448|-35.796707264978|-36.015734434561|-36.015734434561|-36.015734434561|-36.503811036162|-36.503811036162|-36.792012067429|-37.232235850881|-37.584152581505|-38.641278984604|-38.684456858723|-38.684456858723||-38.684456858723|-38.684456858723|-38.684456858723|-38.684456858723|-38.684456858723|-38.684456858723|-38.684456858723|-38.684456858723|-38.684456858723|-38.684456858723|-39.169453744644|-39.169453744644|-39.66606047921|-39.713401405597|-39.746557651388|-40.72617428659|-40.745849465563|-40.745849465563|-40.745849465563|-40.745849465563|-40.745849465563|-40.745849465563|-40.745849465563|-40.745849465563||-40.745849465563|-40.745849465563|-40.745849465563|-40.745849465563|-41.636501364392|-42.558888387329|-43.416543483344|-43.915604167081|-44.07011726708|-44.662350637061|-44.733333984736|-44.733333984736|-44.733333984736|-44.733333984736|-44.733333984736|-44.733333984736|-44.733333984736|-44.733333984736|-44.733333984736|-44.733333984736|-44.733333984736|-44.733333984736|-44.733333984736|-44.733333984736|-44.733333984736|-44.733333984736|-44.733333984736|-44.733333984736|-44.733333984736|-44.733333984736|-44.733333984736|-44.733333984736|-46.993830538749|41.022054323293|40.703421473799|40.703421473799|40.703421473799|40.425222880811|40.425222880811|40.425222880811|40.425222880811|40.425222880811|40.425222880811|40.358025982612|40.108917292217|39.665211056949|39.665211056949|39.665211056949|39.316346008779|38.58149298827|38.557050979776|38.557050979776|38.557050979776|38.557050979776|38.300862592733|38.300862592733|38.146999435571|38.146999435571|38.146999435571|38.146999435571|38.146999435571|38.146999435571|38.146999435571|37.966667260226||37.436852655473|36.946485295785|36.946485295785|36.513869355003|35.753189587902|35.679746585835|35.679746585835|35.679746585835|35.679746585835|35.531585325014|35.531585325014|35.531585325014|35.531585325014|35.161204882475|33.385226112839|32.942873255996|32.942873255996|31.725415407052|29.165462055064|28.727735455672|28.136928169639|27.715774856859|27.715774856859|26.871417084064|26.129352294434|25.912612715285|25.90123631217||24.950263094658|-28.401684383003|-28.401684383003|-28.401684383003|-28.401684383003||-28.401684383003|-28.401684383003|-28.401684383003|-28.401684383003|-28.401684383003|-28.401684383003|-28.401684383003|-28.401684383003|-28.401684383003||-28.401684383003|-28.401684383003|-28.401684383003|-28.401684383003|-28.495642045731|-28.495642045731|-28.495642045731|-28.495642045731|-28.520712909428|-28.628569136425|-29.518410058335|-30.448233652463|-31.094704469432|-32.648004355684|-34.235560645279|-34.2777289275|-34.2777289275|-34.557477514354|-34.604335649585|-34.604335649585|-34.604335649585|-34.604335649585|-34.604335649585|-34.604335649585|-35.246484606106|-36.119320546374|-36.119320546374|-36.119320546374|-36.119320546374|-36.119320546374|-36.280452908502
10484|103683|/equities/career|MSCI_EEM_SMALLCAP|||||-21.533946731332|-21.533946731332|-21.533946731332|-21.533946731332|-21.533946731332|-21.533946731332|-21.533946731332|-21.533946731332|-21.533946731332|-21.533946731332|-21.533946731332|-21.568274315467|-21.809194573948|-21.926882436087|-22.169869550037|-22.169869550037|-22.169869550037|-22.169869550037|-22.169869550037|-22.444298885451|-22.654690104486|-22.654690104486|-22.844100031324|-23.046223676942|-23.395804021913||21.90339270252|21.90339270252|21.90339270252|21.90339270252|21.90339270252|21.90339270252|21.90339270252|21.90339270252|21.90339270252|21.90339270252|21.90339270252|21.207210971448|20.845392912438|20.845392912438|20.845392912438|20.845392912438|20.845392912438|20.845392912438|20.845392912438|20.845392912438|20.845392912438|20.845392912438|20.845392912438|20.845392912438|20.845392912438|20.845392912438|20.845392912438|20.7421030665|20.655113818972|20.222349090409|-21.835663274359|-21.835663274359|-21.835663274359|-21.835663274359|-21.835663274359|-21.835663274359|-21.835663274359|-21.835663274359|-21.835663274359|-21.835663274359|-21.835663274359|-21.835663274359|-21.835663274359|-21.878514982408|-22.143559445566|-22.143559445566|-22.143559445566|-22.143559445566|-22.143559445566|-22.143559445566|-22.143559445566|-22.353954621626|-22.448837302872|-22.598708813663|-22.693736788008|-22.693736788008|-22.693736788008|-22.698597321215|||-22.931774758965|-23.070090905715|-23.070090905715|-23.370426894282|-23.370426894282||-23.370426894282|-23.497695871034|-23.994662015349|22.191693355962|22.191693355962|22.191693355962|22.191693355962|22.051881527817|-23.173288832633|-23.173288832633|-23.173288832633|-23.173288832633|-23.173288832633|-23.173288832633|-23.173288832633|-23.173288832633|-23.173288832633|-23.173288832633|-23.173288832633|-23.173288832633|-23.173288832633|-23.173288832633|-23.173288832633|-23.173288832633|-23.173288832633|-23.430028194558|-23.430028194558|-23.430028194558|-23.430028194558|-23.430028194558|-23.430028194558|-23.430028194558|-23.430028194558|-23.527809401764|-24.119788457302|-24.571986835696|-25.324430008175|-25.620238632825|-25.620238632825|-25.620238632825||-26.089153972894|-26.189798593514|-26.189798593514|-26.189798593514|-26.189798593514|-26.189798593514|-26.189798593514|-26.189798593514|-26.189798593514|-26.189798593514|-26.189798593514|-26.189798593514|-26.189798593514|-26.189798593514|-26.227261067081|-26.227261067081|-26.227261067081|-26.444178370026|-26.671309554342|25.257363226024|25.257363226024|25.257363226024|25.257363226024|25.257363226024|23.902626357706|23.139195349256|23.139195349256|23.139195349256|||23.139195349256|23.068318563428|23.068318563428|23.068318563428|23.068318563428|23.068318563428|23.068318563428|23.068318563428|23.068318563428|23.068318563428|23.068318563428|22.85090998116|22.676010539166|22.478901467977|22.309890308047|22.205434735246|22.105122092761|22.105122092761|22.105122092761|22.105122092761|22.105122092761|22.080171801624|22.080171801624|22.080171801624|22.080171801624|22.080171801624|22.080171801624|22.080171801624|22.080171801624|22.080171801624|22.080171801624|22.080171801624|22.080171801624|-23.72756422648|-23.72756422648|-23.908404865631|-24.096573724681||-24.096573724681|-24.096573724681|-24.096573724681|-24.382305028631|-24.663672211649|23.308887593823|23.308887593823|23.308887593823|-24.496267296885|-24.496267296885|-24.496267296885|-24.496267296885|-24.496267296885|-24.496267296885|-24.496267296885|-24.496267296885|-24.496267296885||||-24.496267296885|-24.496267296885|-24.496267296885|-24.496267296885|-24.496267296885|-24.496267296885|-24.496267296885|-24.496267296885|-24.496267296885|-24.496267296885|-24.534741695297|-24.55249045466|-24.557396336527|-24.557396336527|-24.572106701502|-25.09956355268|-25.147168410178|-25.147168410178|-25.147168410178|-25.147168410178|-25.147168410178|-25.147168410178|-25.147168410178|||-25.147168410178|-25.147168410178
10485|1012973|/equities/co-tech-development|MSCI_EEM_SMALLCAP|||||57.494293556049|57.494293556049|57.494293556049|57.494293556049|57.494293556049|57.494293556049|57.494293556049|57.494293556049|57.494293556049|57.238102976299|57.131225232522|-60.395169059676|-60.395169059676|-60.395169059676|-60.395169059676|-60.395169059676|-60.395169059676|-60.395169059676|-60.395169059676|-61.066854680293|-61.563173520028|-61.670191274152|-62.033544207134|-62.281718837462|-63.28524272888||-63.40026757948|-63.597875352602|-63.597875352602|-63.597875352602|-63.597875352602|-63.597875352602|-63.597875352602|-63.597875352602|-63.597875352602|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-63.733645912122|-64.27043103184|-64.27043103184|-64.27043103184|-65.106035963315|-65.762387365493|-65.762387365493|-65.830711704474|-65.830711704474|-65.830711704474|-65.830711704474|-65.830711704474|-65.830711704474|-67.128566695563|-67.970632501567|-68.356257699292|-69.454768204173|62.310284546818|62.310284546818|62.310284546818|62.310284546818|62.310284546818|62.310284546818|62.310284546818|62.310284546818|62.310284546818|62.310284546818|62.310284546818|||61.968255183096|61.968255183096|61.575844178592|61.195379029815|-67.538506146069||-67.538506146069|-67.538506146069|-68.635474269439|-68.635474269439|-68.635474269439|-68.635474269439|-69.361640577901|62.046009403893|62.046009403893|62.046009403893|62.046009403893|62.046009403893|62.046009403893|62.046009403893|62.046009403893|62.046009403893|62.046009403893|61.834452265312|60.29191399216|60.29191399216|60.29191399216|59.274347947696|56.601860728528|56.601860728528|56.601860728528|56.601860728528|56.601860728528|56.313181893324|55.740346010201|55.740346010201|54.933716517547|-64.694966318705|-64.694966318705|-64.694966318705|-66.677740735586|-68.59193406588|60.354782987178|60.354782987178|60.354782987178|60.354782987178||60.354782987178|60.354782987178|60.354782987178|60.354782987178|60.354782987178|60.354782987178|57.010874987245|-62.511248153352|-62.511248153352|-62.511248153352|-62.511248153352|-62.511248153352|-62.511248153352|-62.511248153352|-62.511248153352|-62.511248153352|-62.511248153352|-62.511248153352|-64.818053291797|59.129022223453|59.129022223453|59.129022223453|59.129022223453|59.129022223453|59.129022223453|59.129022223453|59.129022223453|59.129022223453|||59.129022223453|56.961127944026|56.961127944026|56.961127944026|56.961127944026|56.961127944026|56.961127944026|56.961127944026|56.961127944026|56.412592317551|56.412592317551|56.412592317551|54.791767122447|-57.938999023188|-57.938999023188|-57.938999023188|-57.938999023188|-57.938999023188|-57.938999023188|-57.938999023188|-57.938999023188|-57.938999023188|-57.938999023188|-57.938999023188|-57.938999023188|-57.938999023188|-57.938999023188|-57.938999023188|-58.149762531567|-58.149762531567|-58.149762531567|-58.149762531567|-58.149762531567|-58.149762531567|-58.149762531567|-58.149762531567|-58.149762531567||-58.149762531567|-58.149762531567|-58.149762531567|-59.59418020916|-59.926867704392|-60.646518950993|-61.696131447216|-63.45681479602|-63.648556869494|-63.648556869494|-63.648556869494|-63.648556869494|-63.648556869494|-63.648556869494|-63.648556869494|-63.648556869494|-63.648556869494||||-63.648556869494|-63.648556869494|-63.648556869494|-63.648556869494|-63.648556869494|-63.648556869494|-63.648556869494|-63.648556869494|-63.648556869494|-63.648556869494|-63.648556869494|-63.648556869494|-65.559508819565|-66.143897925467|-66.398777973487|61.991356247588|61.991356247588|61.991356247588|61.991356247588|61.991356247588|61.991356247588|61.991356247588|61.991356247588|||61.991356247588|61.991356247588
10486|103011|/equities/china-general|MSCI_EEM_SMALLCAP|||||-21.366197608028|-21.366197608028|-21.366197608028|-21.366197608028|-21.366197608028|-21.366197608028|-21.366197608028|-21.366197608028|-21.366197608028|-21.366197608028|-21.392997130325|-21.408886124217|-21.437651503443|-21.636279702583|-22.126420789735|-22.580619023193|-22.580619023193|-22.580619023193|-22.820131273125|-23.252924251396|-23.318733556572|-23.318733556572|-23.43470420606|-23.527411340282|-23.527411340282||-23.549902252142|-23.705446247463|-23.807437130624|-23.807437130624|-23.807437130624|22.382593107379|22.382593107379|22.382593107379|22.382593107379|22.382593107379|22.382593107379|22.382593107379|22.382593107379|22.382593107379|22.382593107379|22.382593107379|22.382593107379|22.382593107379|22.382593107379|22.382593107379|22.261215263116|22.206905318087|22.168094153249|22.168094153249|22.106215683447|22.062460810859|21.954028252819|21.954028252819|21.954028252819|21.818364492234|21.756516208446|21.671128527098|-23.339468905175|-23.339468905175|-23.339468905175|-23.339468905175|-23.339468905175|-23.339468905175|-23.339468905175|-23.339468905175|-23.339468905175|-23.339468905175|-23.339468905175|-23.393853448987|-23.454281779528|-23.617941704798|-23.617941704798|-23.712272798338|-23.712272798338|-23.80252643351|-23.869472776566|-24.724820089558|-24.724820089558|-24.724820089558|-24.724820089558|-24.724820089558|-24.866467423152|-25.254408459874|||-25.518405225802|-25.518405225802|-25.662116133425|23.782154460213|23.782154460213||23.782154460213|23.782154460213|23.782154460213|23.782154460213|23.782154460213|23.782154460213|23.782154460213|23.737536589625|23.737536589625|23.725040824681|23.71948910584|23.64617738952|23.64617738952|23.64617738952|23.33186404164|23.02464291075|23.02464291075|23.02464291075|22.791270218724|-25.318407182022|-25.318407182022|-25.318407182022|-25.318407182022|-25.36211928187|-25.460688472437|-25.631320503737|-25.840357280865|-25.945796419204|-25.945796419204|-25.945796419204|-25.945796419204|-26.295682463585|23.71888658386|23.71888658386|23.71888658386|23.71888658386|23.71888658386|23.71888658386|23.71888658386|23.71888658386||23.71888658386|22.404318299354|22.096464226048|-23.315226700527|-23.315226700527|-23.315226700527|-23.315226700527|-23.340179604356|-23.340179604356|-23.340179604356|-23.340179604356|-23.340179604356|-23.340179604356|-23.380754967602|-23.486950260701|-23.566055039898|-23.823394912631|-23.884327935014|-23.918696667126|-24.348551937133|-24.635495925291|-24.635495925291|-24.635495925291|-24.635495925291|-24.635495925291|-24.635495925291|-24.82832789459|-24.992467052702|||-24.992467052702|-24.992467052702|-24.992467052702|-24.992467052702|-24.992467052702|-24.992467052702|-24.992467052702|-24.992467052702|-24.992467052702|-24.992467052702|-24.992467052702|-24.992467052702|-24.992467052702|-24.992467052702|-24.992467052702|-24.992467052702|-24.992467052702|-24.992467052702|-24.992467052702|-24.992467052702|-24.992467052702|-24.992467052702|-24.992467052702|-24.992467052702|-24.992467052702|-24.992467052702|-24.992467052702|-24.992467052702|-24.992467052702|-25.127741000127|-25.266935292296|-25.374373055622|-25.743747182604|-26.081940911342|-26.154934006852|-26.386037276764|-26.495666944216||-26.495666944216|-26.495666944216|-26.495666944216|-26.829835516963|-26.829835516963|-26.947038763931|-27.443931599647|-27.91080680668|-27.91080680668|-27.91080680668|-27.91080680668|-27.91080680668|-27.91080680668|-27.91080680668|-27.91080680668|-27.91080680668|-27.91080680668||||-27.91080680668|-27.91080680668|-27.937543174805|-27.937543174805|-27.937543174805|-27.937543174805|-27.937543174805|-27.937543174805|-27.937543174805|-27.937543174805|-27.937543174805|-27.937543174805|-28.275670054006|-28.275670054006|-28.542411383045|26.508620850982|26.508620850982|26.508620850982|26.508620850982|26.508620850982|26.508620850982|26.508620850982|26.508620850982|||26.508620850982|26.508620850982
10487|1012878|/equities/eirgenix|MSCI_EEM_SMALLCAP|||||-99.261024397808|-99.562923165811|-99.562923165811|-99.562923165811|-99.562923165811|-99.562923165811|-100.71675334731|-100.71675334731|-100.71675334731|-100.71675334731|-100.71675334731|-100.71675334731|-100.71675334731|-102.31861830596|-102.3997180417|-102.3997180417|-102.3997180417|-102.3997180417|-103.04968552621|-104.81631453867|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094||98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.385349367094|98.033954579424|98.033954579424|98.033954579424|98.033954579424|98.033954579424|98.033954579424|98.033954579424|98.033954579424|98.033954579424|98.033954579424|98.033954579424|98.033954579424|98.033954579424|97.454393977137|95.699869107577|95.699869107577|95.499854563975|94.027616182194|91.480685409822|-100.22011618452|-100.22011618452|-100.22011618452|95.335725358592|95.335725358592|95.335725358592|95.335725358592|95.335725358592|||95.335725358592|95.335725358592|95.335725358592|95.335725358592|95.335725358592||95.335725358592|95.335725358592|95.335725358592|95.335725358592|95.335725358592|95.335725358592|95.335725358592|95.335725358592|95.335725358592|-98.433989763353|-98.433989763353|-98.433989763353|-98.433989763353|-98.508009557486|-98.508009557486|-99.470007821984|-100.12778909677|-100.55766101589|-100.55766101589|-100.55766101589|-100.55766101589|-100.55766101589|-100.55766101589|-100.55766101589|-100.55766101589|-100.55766101589|-100.55766101589|-100.55766101589|-100.55766101589|-100.55766101589|-100.55766101589|-100.55766101589|-100.55766101589|-101.74739875518|-104.84710820209|-107.54123404833|-109.19288154115|-109.19288154115|-110.2143128235|-110.46034758167||-112.48371953519|-113.70413281688|-113.74393559569|-113.74393559569|-113.74393559569|-113.74393559569|-113.74393559569|-113.74393559569|-113.74393559569|-113.74393559569|-113.74393559569|-113.74393559569|-113.74393559569|-113.74393559569|-113.74393559569|-114.93770621743|106.78725116889|106.78725116889|106.78725116889|106.78725116889|106.78725116889|106.78725116889|106.78725116889|106.78725116889|106.78725116889|-114.90912048163|-114.90912048163|-114.90912048163|||-115.9823560907|-116.69392027236|-116.69392027236|-116.69392027236|-116.69392027236|-117.05113613872|-117.05113613872|-118.1588100478|-118.1588100478|-118.59312227533|-118.9923580837|-119.15817564856|-121.31463960951|-122.34959956612|-122.42949186025|-122.42949186025|-122.42949186025|-123.03276873361|-124.20307637068|-124.9360744531|-124.9360744531|-124.9360744531|-124.9360744531|-124.9360744531|-124.9360744531|-124.9360744531|-124.9360744531|-127.623416059|111.91761747193|111.91761747193|111.91761747193|111.91761747193|111.91761747193|110.9084638577|106.48162650856|105.50736278729|101.95262531921||-115.85169713678|-115.85169713678|-116.1685523742|-120.46505819356|-122.65562021506|-125.70068912785|111.18056221388|111.18056221388|111.18056221388|111.18056221388|111.18056221388|111.18056221388|111.18056221388|109.87045571176|109.87045571176|109.87045571176|109.07828412418||||-121.0967166273|-121.0967166273|-121.0967166273|-121.0967166273|-121.0967166273|-121.0967166273|-121.0967166273|-121.0967166273|-121.0967166273|-121.0967166273|-121.0967166273|-121.27412958589|-121.31362083112|-121.31362083112|-121.31362083112|-123.65402314569|-125.69891460633|-127.99879400703|-129.71764692226|-129.71764692226|-131.01212454446|-131.01212454446|-131.01212454446|||-131.01212454446|-131.01212454446
10488|103658|/equities/chong-hong-con|MSCI_EEM_SMALLCAP|||||-77.764104767954|-77.887893169363|-78.086549830922|-78.095833164706|-78.095833164706|-78.095833164706|-78.095833164706|-78.178703685882|-78.181183017334|-78.181183017334|-78.181183017334|-78.181183017334|-78.201313615994|-78.390352700768|-79.067054826483|76.315825302858|76.315825302858|76.315825302858|76.315825302858|76.315825302858|76.315825302858|76.267582822132|76.06632227971|76.06632227971|76.06632227971||76.06632227971|75.918455775751|75.918455775751|75.918455775751|75.918455775751|75.918455775751|75.918455775751|75.918455775751|75.918455775751|75.918455775751|75.226065618212|74.943065598373|74.943065598373|74.943065598373|74.943065598373|74.943065598373|74.943065598373|74.943065598373|73.708965251583|73.484467877855|73.484467877855|73.484467877855|73.484467877855|73.462512127914|73.462512127914|73.462512127914|73.462512127914|73.019454868147|72.757972137807|72.757972137807|72.475520443781|-74.210858030766|-74.210858030766|-74.210858030766|-74.210858030766|-74.210858030766|-74.210858030766|-74.210858030766|-74.210858030766|-74.210858030766|-74.210858030766|-74.210858030766|-74.210858030766|-74.210858030766|-74.417621475293|-74.802908850857|-74.971451312462|-74.971451312462|-74.971451312462|-74.971451312462|-74.971451312462|-75.171649598291|-75.171649598291|-75.171649598291|-75.171649598291|-75.171649598291|-75.171649598291|-75.171649598291|||-75.171649598291|-75.171649598291|-75.171649598291|-75.171649598291|-75.171649598291||-75.171649598291|-75.171649598291|-75.171649598291|-75.171649598291|-75.171649598291|-75.357058491512|-75.357058491512|-75.357058491512|-75.357058491512|-75.357058491512|-75.357058491512|-75.357058491512|-75.357058491512|-75.357058491512|-75.357058491512|-75.357058491512|-75.357058491512|-75.357058491512|-75.357058491512|-75.357058491512|-75.357058491512|-75.357058491512|-75.596729453189|-76.174144515045|-79.131817841245|-79.131817841245|-79.131817841245|-79.707580380653|-79.758421373605|-80.246819637733|-80.246819637733|-80.671763628155|-80.671763628155|-80.671763628155|-80.671763628155|-80.671763628155|-80.671763628155|-80.671763628155|-80.671763628155|-80.671763628155||-80.671763628155|-80.671763628155|-80.671763628155|-80.671763628155|-80.671763628155|-80.671763628155|-80.671763628155|-80.671763628155|-80.671763628155|-80.671763628155|-80.671763628155|-80.671763628155|-80.671763628155|-80.671763628155|-80.671763628155|-80.671763628155|-80.671763628155|-80.671763628155|-80.671763628155|-80.671763628155|-80.671763628155|-80.679737958014|-81.271930386291|-81.65214758633|-82.046832940297|-82.07178478634|-82.07178478634|-82.07178478634|||-82.235316174953|80.341952252724|80.341952252724|80.341952252724|80.341952252724|80.341952252724|80.341952252724|79.924397071576|79.582659598165|79.136286492671|78.918098391786|78.68677811015|78.657529877163|77.686147105403|-80.781921251207|-80.781921251207|-80.781921251207|-80.781921251207|-80.781921251207|-80.781921251207|-80.781921251207|-80.781921251207|-80.781921251207|-80.781921251207|-80.781921251207|-80.781921251207|-80.781921251207|-80.781921251207|-81.573157664881|79.002367600616|79.002367600616|78.952631006435|78.847368886951|77.969300034845|77.798781887944|77.798781887944|77.798781887944||77.798781887944|77.798781887944|77.798781887944|77.798781887944|77.798781887944|77.798781887944|77.798781887944|77.798781887944|77.798781887944|77.798781887944|77.798781887944|77.798781887944|77.798781887944|76.859754262429|76.738611523819|76.181795668284|75.829771862737||||-78.511111095687|-78.511111095687|-78.511111095687|-78.511111095687|-78.511111095687|-78.511111095687|-78.511111095687|-78.511111095687|-78.511111095687|-78.511111095687|-78.912347187754|74.901424967512|74.901424967512|-77.115080317674|75.431262279285|75.431262279285|75.431262279285|75.431262279285|75.431262279285|75.431262279285|75.106962496189|74.907730427216|74.636370701736|||73.962629365861|73.802922619647
10489|103727|/equities/chicony|MSCI_EEM_SMALLCAP|||||139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|139.59264499182|136.96404999091|136.29900166272|136.29900166272|136.29900166272|136.29900166272|134.41555740302|132.35061933669||129.91735481855|-141.27027584117|-141.27027584117|-141.27027584117|-141.27027584117|-141.27027584117|-142.85586204575|-143.95095782861|-144.05661980956|-144.59068867729|130.74398203217|130.74398203217|130.74398203217|130.74398203217|130.74398203217|130.74398203217|130.74398203217|130.74398203217|130.74398203217|130.74398203217|130.74398203217|130.74398203217|130.74398203217|130.74398203217|130.74398203217|130.74398203217|130.74398203217|130.74398203217|130.07664670241|128.50534904611|128.50534904611|128.50534904611|128.50534904611|128.50534904611|128.50534904611|127.08927671789|125.40475190877|121.08861323197|119.43179247997|113.53532497774|110.1225833086|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|||106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514||106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|106.45987228514|102.82975182392|102.82975182392|102.82975182392|102.82975182392|102.82975182392|102.82975182392|102.82975182392|102.82975182392|101.51596660591|101.51596660591|101.51596660591|101.51596660591|101.51596660591|101.51596660591|101.51596660591|101.51596660591|101.51596660591|101.51596660591|101.51596660591|98.017740673234|-114.58327677721|-114.58327677721||-114.58327677721|100.49500458106|100.49500458106|100.49500458106|100.49500458106|88.094448008628|86.936632597887|86.936632597887|86.936632597887|86.936632597887|86.936632597887|86.936632597887|86.936632597887|86.936632597887|86.936632597887|86.936632597887|86.936632597887|86.936632597887|86.936632597887|86.936632597887|86.936632597887|86.936632597887|86.936632597887|86.936632597887|86.936632597887|86.936632597887|86.936632597887|86.936632597887|||86.936632597887|86.936632597887|86.936632597887|85.179593046996|83.599551475151|81.49024842572|81.49024842572|81.49024842572|81.49024842572|81.49024842572|81.49024842572|81.49024842572|81.49024842572|80.658020631003|80.658020631003|80.658020631003|80.658020631003|80.658020631003|-84.178164337849|-84.178164337849|-84.178164337849|-84.178164337849|-84.178164337849|-84.178164337849|-84.178164337849|-84.178164337849|-84.178164337849|-84.178164337849|-84.403517032967|-84.492800263681|-84.819778155528|-85.210863006603|-85.594599923985|-85.594599923985|-85.594599923985|-89.36622281593|80.136146433046||80.136146433046|79.362385519004|76.552400976365|76.552400976365|76.552400976365|76.552400976365|76.552400976365|76.552400976365|76.552400976365|76.552400976365|75.947113467526|75.738413223602|75.738413223602|75.169559787954|-81.430694813498|-81.430694813498|-81.430694813498||||-81.430694813498|-81.430694813498|-81.430694813498|80.897787190642|80.897787190642|80.897787190642|80.897787190642|80.897787190642|80.897787190642|80.897787190642|80.897787190642|80.897787190642|80.897787190642|80.897787190642|80.897787190642|80.897787190642|80.897787190642|80.458651332023|80.066855511992|80.066855511992|79.729843018153|79.460936517295|76.323259321381|||75.809179905973|75.524047463487
10490|1012650|/equities/jih-sun-financial-holding-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10491|103015|/equities/twn-styrene-mo|MSCI_EEM_SMALLCAP|||||-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.807167239068|-14.860741609862|-14.956379937387|-15.123755136305|-15.401394860804|-15.604327326417|-15.613141622146|-15.672935474802|-15.908817226013|-15.920908166657|-15.956059781722|-15.956059781722|-16.059510857984|-16.174456233365||-16.176180721044|-16.176180721044|-16.261643369403|-16.261643369403|-16.382381553348|-16.419729970457|-16.419729970457|-16.419729970457|-16.419729970457|-16.419729970457|-16.419729970457|-16.419729970457|-16.466366051041|-16.623740247447|15.923229564892|15.923229564892|15.923229564892|15.923229564892|15.923229564892|15.923229564892|15.923229564892|15.830838961939|15.830838961939|15.808524248667|15.808524248667|15.808524248667|15.72595640179|15.72595640179|15.576062265993|15.456734939814|15.434241832039|15.434241832039|15.146380120672|-16.202180023869|-16.202180023869|-16.202180023869|-16.202180023869|-16.202180023869|-16.202180023869|-16.202180023869|-16.202180023869|-16.202180023869|-16.202180023869|-16.202180023869|-16.202180023869|-16.202180023869|-16.202180023869|-16.202180023869|-16.202180023869|-16.202180023869|-16.202180023869|-16.202180023869|-16.282978344714|-16.442802589174|15.490938974385|15.490938974385|15.490938974385|15.490938974385|||15.490938974385|15.490938974385|15.490938974385|15.490938974385|15.490938974385||15.490938974385|15.490938974385|15.490938974385|15.490938974385|15.490938974385|15.490938974385|15.490938974385|15.490938974385|15.167711391454|15.164123577548|15.060136736182|14.96404031995|-16.296955197118|-16.296955197118|-16.296955197118|-16.296955197118|-16.351004134696|-16.351004134696|-16.351004134696|-16.351004134696|-16.351004134696|-16.351004134696|-16.351004134696|-16.351004134696|-16.351004134696|-16.351004134696|-16.351004134696|-16.351004134696|-16.396164608974|-16.396164608974|-16.396164608974|-16.627363812505|-16.627363812505|-16.938737749588|16.023919904167|16.023919904167|16.023919904167|15.901577247442|15.84341967245|15.839407010089||15.839407010089|15.604896487142|15.322105872792|-16.341077979183|-16.341077979183|-16.341077979183|-16.341077979183|-16.35646471165|-16.35646471165|-16.35646471165|-16.35646471165|-16.35646471165|-16.35646471165|-16.35646471165|-16.35646471165|-16.462738398957|-16.728042474773|-16.770047310753|-16.822274927478|-17.041415907919|16.123099439178|16.123099439178|16.123099439178|16.123099439178|16.123099439178|16.123099439178|16.123099439178|16.123099439178|||16.123099439178|16.123099439178|16.123099439178|16.123099439178|16.123099439178|16.123099439178|16.123099439178|16.123099439178|16.123099439178|16.123099439178|16.123099439178|16.123099439178|16.123099439178|15.996998822298|15.996998822298|15.996998822298|15.996998822298|15.996998822298|15.996998822298|15.996998822298|15.530359194061|15.530359194061|15.530359194061|15.530359194061|15.530359194061|15.530359194061|15.530359194061|15.530359194061|15.530359194061|15.530359194061|15.530359194061|15.530359194061|15.530359194061|15.530359194061|15.530359194061|15.530359194061|15.530359194061||15.530359194061|15.530359194061|15.530359194061|15.530359194061|14.719843093313|14.364495509774|14.364495509774|14.364495509774|14.364495509774|14.293883846767|14.293683603673|14.293683603673|13.854092787006|13.746214387923|-14.220202530439|-14.220202530439|-14.220202530439||||-14.220202530439|-14.220202530439|-14.220202530439|-14.220202530439|-14.220202530439|-14.220202530439|-14.220202530439|-14.220202530439|-14.220202530439|-14.220202530439|-14.220202530439|-14.220202530439|-14.43355829298|-14.437287087568|13.810888495617|13.810888495617|13.810888495617|13.789875947296|13.67486260871|13.661473184015|13.661473184015|13.661473184015|13.661473184015|||13.661473184015|13.634969981937
10492|943574|/equities/tongrentangcm|MSCI_EEM_SMALLCAP|-10.7723847514|-10.7723847514|-10.7723847514|-10.7723847514|-10.865983288112|-11.052288477071|-11.052288477071|-11.052288477071|-11.249764699018|-11.821703325972|-11.821703325972|-11.821703325972|-11.821703325972|-11.821703325972|-11.821703325972|-12.06346104673|-12.06346104673|-12.207178254166|-12.403531758033|-12.702812795333|-12.739791901567|-12.815323970558|-12.83480453253|-12.856382863314|-12.856382863314|-12.856382863314|-12.856382863314|-12.856382863314|-12.856382863314||-12.856382863314|-12.856382863314|-12.856382863314|||-12.856382863314|-12.856382863314|-13.095980821484|11.756133096256|11.756133096256|11.756133096256|11.756133096256|11.756133096256|11.756133096256|11.756133096256|11.756133096256|11.756133096256|11.756133096256|11.756133096256|11.756133096256|-13.082347029803|-13.082347029803|-13.082347029803|-13.082347029803|-13.082347029803|-13.082347029803|-13.082347029803|-13.082347029803|-13.082347029803|-13.082347029803|-13.082347029803|-13.099828583666|-13.099828583666|-13.099828583666|-13.099828583666|-13.099828583666|-13.099828583666|-13.099828583666|-13.099828583666|-13.099828583666|-13.099828583666|-13.099828583666|-13.099828583666|-13.099828583666|-13.099828583666|-13.099828583666|-13.099828583666|-13.12250503722|-13.12250503722||-13.248339167604|-13.380376435396|-13.50926356279|-13.50926356279|-13.50926356279|-13.50926356279|-13.50926356279|-13.50926356279|-13.50926356279|-13.50926356279|-13.50926356279|-13.50926356279|-13.671404573245|-13.705493393193||-13.705493393193|-13.705493393193|-13.705493393193|-13.705493393193|-13.705493393193|-13.705493393193|-13.705493393193|-13.916103299735|-14.101226206486|-14.299140263337|-14.487933901436|-14.606955267626|-14.606955267626|-14.755344503463|-14.755344503463||-14.755344503463|-14.755344503463|-14.755344503463|-14.755344503463||-14.755344503463|-14.755344503463|-14.755344503463|-14.755344503463|-14.755344503463|-14.755344503463|-14.755344503463|-14.755344503463|-14.755344503463|-14.870197814635|-14.870197814635|-14.870197814635|-14.870197814635|-14.870197814635|-14.870197814635|-14.870197814635|-14.870197814635|-14.870197814635|-14.870197814635|-14.870197814635|-14.870197814635|-14.870197814635|-14.870197814635|-14.870197814635|-14.870197814635|-14.870197814635|-14.870197814635|-14.870197814635|-14.870197814635|-14.870197814635|-14.870197814635|-14.870197814635|-14.870197814635||-14.870197814635|-14.870197814635|-14.870197814635|-14.901331418015|-15.029174502074|-15.029174502074|-15.181305125222|-15.402654198551|-15.402654198551|-15.402654198551|-15.402654198551|-15.402654198551|-15.466282716221|-15.607016204839|-15.607016204839|-15.75335081313||-16.174834603445|14.361453422025|14.361453422025|14.361453422025|14.361453422025|14.361453422025|14.361453422025|14.361453422025|14.361453422025|14.361453422025|14.361453422025|14.361453422025|14.361453422025|14.361453422025|14.361453422025|14.361453422025|14.361453422025|14.361453422025||14.361453422025|14.361453422025|14.361453422025|14.361453422025|14.361453422025|14.361453422025|14.361453422025|14.361453422025|14.189978722738|14.189978722738|14.189978722738|14.189978722738|14.189978722738|14.189978722738|14.189978722738|14.189978722738|14.171822955642|14.171822955642||14.171822955642|14.164247541995|14.093607776001|14.084824664891|14.084824664891|13.856471970677|13.584968729152|13.044409296395|12.950328525858|12.950328525858|12.950328525858|12.782206362435|12.782206362435|12.782206362435|||12.694673452056||12.661859469586|12.612066645284|12.170598780531|12.170598780531|12.170598780531|12.141233305159|12.141233305159|11.978037096861|11.891019015871|11.891019015871|11.891019015871|11.891019015871|11.891019015871|11.891019015871|11.812243679455|11.453604092522|11.370003569165|11.370003569165|11.370003569165|11.370003569165|11.370003569165|11.370003569165|11.370003569165|11.370003569165|11.370003569165|11.370003569165|11.370003569165|11.370003569165|11.370003569165
10493|50212|/equities/invprop|MSCI_EEM_SMALLCAP|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|770.49424544946|768.27067339439|768.27067339439|766.77243628938|766.77243628938|754.7409362038|754.7409362038|754.7409362038|754.7409362038|754.7409362038|754.7409362038|754.7409362038|750.26770689311|743.63078543679|742.70087270754|731.44541411949|724.28931977983|724.28931977983|724.28931977983|722.9881330887|714.04237009855||710.93042070913|710.93042070913|710.93042070913|||710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913||710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|710.93042070913|708.63255709363|708.63255709363|708.63255709363|708.63255709363|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711||-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-791.41389049711|-797.79321166346|-800.71467962607|-809.91309194645|-809.91309194645|-809.91309194645|-809.91309194645|-815.79232438495|-820.60600414054|-820.60600414054|-820.60600414054|-820.60600414054|-820.60600414054|-823.50123967968|-823.50123967968|-824.39026631075|-825.03688614682|-825.03688614682|-825.03688614682|-825.03688614682|-825.03688614682|-825.03688614682|748.20716850386|748.20716850386|748.20716850386|748.20716850386|748.20716850386|748.20716850386||748.20716850386|744.67714776273|744.67714776273|744.67714776273|744.67714776273|744.67714776273|744.67714776273|744.67714776273|744.67714776273|744.67714776273|743.25238640304|739.00265155893|728.83627950992|724.2238018641|724.2238018641|715.54173069642|715.54173069642|715.21303410713|-785.23392160615|-785.23392160615|-785.23392160615|-785.23392160615|-785.23392160615|-785.23392160615|-785.23392160615|-785.23392160615|-785.23392160615|-785.23392160615|-785.23392160615|-785.23392160615|-785.23392160615|-791.35434188188|-791.35434188188|-791.35434188188|-791.35434188188|-791.35434188188|-791.35434188188||-791.35434188188|-791.35434188188|-791.35434188188|-834.56037986875|-837.13838116427|-837.13838116427|-837.13838116427|-838.87454464725|-838.87454464725|-841.59820326821|-841.59820326821|-852.5535591869|-858.83728798544|-865.72300629213|-865.72300629213|-865.72300629213|-865.72300629213|-865.72300629213|-892.97000699126|-894.94198376138|-894.94198376138|-894.94198376138|-894.94198376138|-894.94198376138|-901.34812810047|-901.34812810047|-902.79708492456|-902.79708492456|-902.79708492456|-902.79708492456|-902.79708492456|-902.79708492456|-902.79708492456||-902.79708492456||-902.79708492456|-902.79708492456|-902.79708492456|-902.79708492456|-902.79708492456|-902.79708492456|-902.79708492456|-902.79708492456|-902.79708492456|-902.79708492456|-902.79708492456|-902.79708492456|||-902.79708492456|-902.79708492456|-902.79708492456|-902.79708492456|-902.79708492456|-902.79708492456|-902.79708492456|-902.79708492456|-902.79708492456|-902.79708492456|-902.79708492456|-902.79708492456||-902.79708492456|-902.79708492456|-902.79708492456|-902.79708492456|-902.79708492456|-905.60133941304|-905.60133941304|-936.09717340609|-936.09717340609|-936.09717340609|-936.71908156232|-944.35453506925|-945.1717056325|-945.53526149862|-945.53526149862|-945.53526149862|-949.34600185015|-949.34600185015
10494|946370|/equities/canvest-environ-protection-gr|MSCI_EEM_SMALLCAP|3.8875245129828|3.8875245129828|3.8875245129828|3.8875245129828|3.8875245129828|3.8875245129828|3.8875245129828|3.8875245129828|3.8875245129828|3.8222493899933|3.6219437401683|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377||-3.9811085716377|-3.9811085716377|-3.9811085716377|||-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-3.9811085716377|-4.0208258978633|-4.0208258978633|-4.0208258978633|-4.0208258978633|-4.0208258978633|-4.0208258978633|-4.0208258978633|-4.0208258978633|-4.0392509425247|-4.0947231809921|-4.1741368815443|-4.185152125043|-4.2035023897691|-4.2098842514484|-4.2098842514484|-4.2098842514484|-4.2098842514484|-4.2098842514484|-4.2098842514484|-4.2098842514484|-4.2098842514484|-4.2098842514484|-4.2098842514484|-4.2098842514484|-4.2837603106465|-4.310289265311|-4.3280992260644|-4.3723324924783|-4.5081472694958|3.8878591011488|3.8878591011488|3.8878591011488|3.8878591011488|3.8878591011488||3.8878591011488|3.8878591011488|3.8878591011488|3.8878591011488|3.8878591011488|3.8878591011488|3.8878591011488|3.8878591011488|3.8878591011488|3.8878591011488|3.8878591011488|3.8878591011488|3.8878591011488|3.8878591011488||3.8037323897109|3.6441471516011|-4.2415933618611|-4.2415933618611|-4.2415933618611|-4.2415933618611|-4.2415933618611|-4.2415933618611|-4.2415933618611|-4.2415933618611|-4.2415933618611|-4.2415933618611|-4.3689425091766|-4.3689425091766|-4.4621583467084||-4.6551246666442|-4.6551246666442|-4.6551246666442|-4.6551246666442||-4.6579163365375|-4.7332403453204|-4.7980448175374|-4.8983829737706|-4.898759100283|-4.9669544668604|4.3635746908275|4.3635746908275|4.3400827990735|4.3039812099894|4.2488679634156|4.2069973517129|4.2069973517129|4.0688860470133|4.0248735010709|4.0237483514775|4.0205301758451|4.0205301758451|4.0205301758451|4.0205301758451|4.0205301758451|3.9355889422808|3.8312098299037|3.8013444514817|3.7720492517226|3.7583881125707|3.7254315466637|3.704976822976|3.704976822976|3.6846296034622|3.6846296034622|3.6846296034622|3.6846296034622||3.6846296034622|3.6846296034622|3.6846296034622|3.6846296034622|3.6379216470507|3.5654685539434|3.5632982035952|3.4236647045698|3.4146123019232|3.4146123019232|-3.954019984316|-3.954019984316|-3.954019984316|-3.954019984316|-3.954019984316|-3.954019984316||-3.9950223330118|-4.0411358413274|-4.0412620104215|-4.0469577485611|-4.0542687450282|-4.0542687450282|-4.1492309830529|-4.1492309830529|-4.1492309830529|-4.1492309830529|-4.1492309830529|-4.1492309830529|-4.1492309830529|-4.1492309830529|-4.1492309830529|-4.1522814746436|-4.1522814746436|-4.1522814746436||-4.1522814746436|-4.1522814746436|3.7903839975672|3.7903839975672|3.7903839975672|3.7903839975672|3.7903839975672|3.7903839975672|3.7903839975672|3.7903839975672|3.7903839975672|3.7903839975672|3.7903839975672|3.7903839975672|3.7903839975672|3.7903839975672|3.7903839975672|3.7187601626004||3.6780668033588|3.672851974592|3.6209466532704|3.5580206716793|3.5580206716793|-3.8028517527178|-3.8028517527178|-3.8028517527178|-3.8028517527178|-3.8028517527178|-3.8028517527178|-3.8028517527178|-3.8028517527178|-3.8028517527178|||-3.8028517527178||-3.8070575311001|-3.870063895894|-3.9545154382928|-4.0111282854327|-4.0379203192667|-4.0560225902085|-4.0944695404376|3.774461591525|3.774461591525|3.774461591525|3.774461591525|3.774461591525|3.774461591525|3.774461591525|3.774461591525|3.774461591525|3.774461591525|3.774461591525|3.774461591525|3.774461591525|3.774461591525|3.7644016083557|-4.0553067191051|-4.0553067191051|-4.148094734489|-4.148094734489|-4.2105491270978|-4.2105491270978|-4.2739433039514
10495|950127|/equities/berjaya-auto-bhd|MSCI_EEM_SMALLCAP|2.3304103944928|2.3294604371747|2.3294604371747|2.3294604371747|2.3294604371747|2.3294604371747||2.3294604371747|2.3225047612852|2.3225047612852|2.3225047612852||2.3225047612852|2.3225047612852|2.3225047612852|2.3225047612852|2.3225047612852|2.3225047612852|2.3225047612852|2.3225047612852|2.3225047612852|2.3225047612852|2.3225047612852|2.3225047612852|2.3225047612852|2.3225047612852|2.3225047612852|2.3225047612852|2.3225047612852||2.3225047612852|2.3225047612852|2.3225047612852|2.3225047612852||2.297783072863|-2.4425905369853|-2.4425905369853|-2.4425905369853|-2.4425905369853|-2.4425905369853|-2.4425905369853|-2.4425905369853|-2.4425905369853|-2.4425905369853|-2.4425905369853|-2.4517672749731|-2.459741430412|-2.4599402284566|-2.4599402284566|-2.4599402284566|-2.4660447147095|-2.4961607882937|-2.5412898670258|2.3703223096049|2.3703223096049|2.3703223096049|2.3703223096049|2.3703223096049|2.3703223096049|2.3703223096049|2.3703223096049|2.3703223096049|2.3703223096049||2.3703223096049|2.3703223096049|2.3703223096049|2.3703223096049|2.3703223096049|2.3703223096049|2.3703223096049|2.3703223096049|2.3703223096049|2.3703223096049|2.3703223096049|2.3703223096049|2.3703223096049|2.3703223096049|2.3703223096049|2.3703223096049|2.3703223096049|2.3703223096049|2.3666324555035|2.3666324555035|2.3643586044115|2.3643586044115|2.3643586044115|2.349287338235|2.3448154615558|2.3448154615558|2.3448154615558|2.3448154615558|2.3448154615558|2.335906060448|2.329895611064||2.3137728985331|2.3136365343224|2.2834850471429|2.2808847640511|2.2808847640511|2.2808847640511|2.2724502850163|2.2724502850163|2.2516114235574|2.2084570329116|2.1369780853025|2.1369780853025|2.1369780853025|2.1271978699092|2.119016246721|2.119016246721|2.119016246721|2.1111291566655|2.1045879433734||2.0923199333728|2.0857756600833|2.0857756600833|2.0857756600833|2.0857756600833|2.0857756600833|2.0857756600833|2.0857756600833|2.0857756600833|2.0857756600833|2.0775285016669|2.0411427960543|-2.1881953187209|-2.1881953187209|-2.1881953187209|-2.1881953187209|-2.1881953187209|-2.1881953187209|-2.1881953187209|-2.1881953187209|-2.1881953187209|-2.1881953187209|-2.1881953187209|-2.1881953187209|-2.1881953187209|-2.1881953187209|-2.1881953187209|-2.2085503546642|-2.2317226162935|-2.2446919272768||2.1914137633043|2.1914137633043|2.1914137633043|2.1914137633043|2.1914137633043|2.1826819613463|2.1818688395825|2.1809653709561|2.1799615169267|2.1521794823254|2.130690675392|2.130690675392|2.130690675392||2.130690675392|2.130690675392|2.130690675392|2.130690675392|2.130690675392|2.130690675392|2.130690675392|2.130690675392|2.130690675392|2.130690675392|2.130690675392|2.130690675392|2.130690675392|2.130690675392|2.130690675392|2.1296562943351|-2.2761643377826||-2.2761643377826|-2.2761643377826|-2.2900059463944|-2.2900059463944|-2.2900059463944|-2.3023174086447|-2.3023174086447|-2.3023174086447|-2.3023174086447|-2.3225748847188|-2.3450831914678|2.197431452573|2.197431452573|2.197431452573|2.197431452573|2.197431452573|2.197431452573|2.197431452573|2.197431452573|2.197431452573|2.197431452573||2.197431452573|2.197431452573||2.197431452573|2.197431452573|2.197431452573|2.197431452573|||2.197431452573|2.197431452573|2.197431452573|2.197431452573|2.197431452573|2.1949772323363|2.1949772323363|2.1769752030935|2.1769752030935|2.1769752030935|2.1769752030935|2.1769752030935|2.1649724515904|2.1644138266233|2.1510153666235|2.1144615428423|2.106068374578|2.1011870722681|2.0703985353644|2.0703985353644|2.0703985353644|2.0703985353644|2.0703985353644|2.0703985353644|2.0703985353644|2.0703985353644|2.0703985353644|2.0703985353644|2.0703985353644|2.0703985353644|2.0703985353644|2.0180845815379|2.0180845815379|2.0179451562637|2.0179451562637|2.0179451562637|2.0179451562637|2.0179451562637|2.0179451562637|2.0179451562637|2.0179451562637
10496|41396|/equities/massmart-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10497|50048|/equities/digital-china|MSCI_EEM_SMALLCAP|-2.2485786955655|-2.2485786955655|-2.2485786955655|-2.2485786955655|-2.2485786955655|-2.2485786955655|-2.2485786955655|-2.2584207898047|-2.268431607597|-2.268431607597|-2.268431607597|-2.268431607597|-2.268431607597|-2.268431607597|-2.268431607597|-2.2799240259251|-2.2813878667601|-2.2813878667601|-2.3011217002856|-2.3011217002856|-2.3011217002856|-2.3011217002856|-2.3011217002856|-2.3011217002856|-2.3195798004984|2.0788401094355|2.0788401094355|2.0788401094355|2.0788401094355||2.0788401094355|2.0642667840232|1.9886298124778|||-2.2676887906317|-2.2676887906317|-2.2676887906317|-2.2770806625805|-2.2770806625805|-2.2770806625805|-2.2770806625805|-2.2770806625805|-2.2770806625805|-2.2770806625805|-2.2878674219407|-2.318186025968|-2.3502913820778|-2.3502913820778|-2.3603103422544|-2.3603103422544|-2.3603103422544|-2.4136781718357|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307|-2.4153209542307||-2.448689987822|-2.4813221986245|-2.5042332921988|-2.5042332921988|-2.5042332921988|-2.5042332921988|-2.5042332921988|-2.5042332921988|-2.5042332921988|-2.5042332921988|-2.5042332921988|-2.5042332921988|-2.6002591489163|-2.6596167356712||-2.6596167356712|-2.6596167356712|-2.6596167356712|-2.6596167356712|-2.6596167356712|-2.6596167356712|-2.6596167356712|-2.7162407140977|-2.7830452500722|-2.8117169471737|-2.8507966037323|-2.8803555847326|-2.8803555847326|-2.8803555847326|-2.8803555847326||-2.8803555847326|-2.8803555847326|-2.8803555847326|-2.8803555847326||-2.8803555847326|-2.8803555847326|-2.8803555847326|-2.8803555847326|-2.8803555847326|-2.8803555847326|-2.8803555847326|-2.8803555847326|-2.9342838791916|-2.9675376843423|-2.9683752270772|-2.9915280311454|-3.0583644409035|-3.0687382904528|-3.1160127634535|-3.1160127634535|-3.1160127634535|-3.1815287482419|-3.1815287482419|-3.1815287482419|-3.1815287482419|-3.1815287482419|-3.1815287482419|-3.1815287482419|-3.1815287482419|-3.1815287482419|-3.1815287482419|-3.1815287482419|-3.1815287482419|-3.1815287482419|-3.1815287482419|-3.1815287482419|-3.1815287482419||-3.1815287482419|-3.1815287482419|-3.1815287482419|-3.1815287482419|-3.1815287482419|-3.1815287482419|-3.1815287482419|-3.1815287482419|-3.1815287482419|-3.1815287482419|-3.1815287482419|-3.1815287482419|-3.1815287482419|-3.1815287482419|-3.1815287482419|-3.2194763699813||-3.2944181406545|-3.3604646881474|-3.3610350160085|-3.3610350160085|-3.3610350160085|-3.3610350160085|-3.3610350160085|-3.3610350160085|-3.3772610589622|-3.3930678946838|-3.4017421120919|-3.4091917417841|-3.4091917417841|-3.4091917417841|-3.4091917417841|-3.4091917417841|-3.4091917417841|-3.4091917417841||-3.4091917417841|-3.447990737844|-3.4897267595083|-3.4897267595083|-3.4897267595083|-3.5136398260045|-3.5136398260045|-3.5136398260045|-3.5136398260045|-3.5136398260045|-3.5136398260045|-3.5136398260045|-3.5136398260045|-3.5136398260045|-3.5136398260045|-3.5136398260045|-3.5136398260045|-3.5480725242833||-3.5480725242833|-3.5480725242833|-3.5678583730305|-3.6359537165523|-3.7305041994387|-3.7883379024194|-3.8264866053977|-3.8922073112504|-3.9230081357974|-3.9307508721786|-3.9307508721786|-3.9547232140917|-3.9774702643706|-4.0138559844046|||-4.0470621349579||-4.0717356472286|-4.1163728666607|-4.1427084625936|3.6236849472136|3.6236849472136|3.6236849472136|3.6236849472136|3.6236849472136|3.6236849472136|3.6236849472136|3.6236849472136|3.6236849472136|3.6236849472136|3.6236849472136|3.6236849472136|3.6236849472136|3.6236849472136|3.6236849472136|3.6236849472136|3.6236849472136|3.6236849472136|3.6236849472136|-4.0076085763898|-4.0076085763898|-4.0076085763898|-4.0076085763898|-4.0076085763898|-4.0767873214049|-4.143096995173
10498|979901|/equities/seven-star-works-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3259.5728095993|3259.5728095993|3259.5728095993|3259.5728095993|3259.5728095993|3259.5728095993|3259.5728095993|3259.5728095993|3259.5728095993|3259.5728095993|-3765.5010206226|-3765.5010206226|-3765.5010206226|-3765.5010206226|-3765.5010206226|-3765.5010206226|-3896.1122451362|-4010.9580501514|3507.5096536587|3507.5096536587|3507.5096536587|3507.5096536587|3507.5096536587|3507.5096536587|3507.5096536587|3507.5096536587|3507.5096536587
10499|1031125|/equities/sheng-ye-capital|MSCI_EEM_SMALLCAP|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.7983224777577|-4.8848424286751|-4.8848424286751|-4.9153804879617|-4.9576449505964|-4.9684946131352|-4.9761049826547|-5.0356724350104|-5.0863026875532|-5.1172259503639|-5.1172259503639|-5.1172259503639|-5.1172259503639||-5.1172259503639|-5.1172259503639|-5.1172259503639|||-5.17256655566|-5.17256655566|-5.17256655566|-5.1884074991733|-5.2017992918616|-5.2017992918616|-5.2291350061665|-5.2291350061665|-5.234610846868|-5.234610846868|-5.2973456153504|4.9329244770379|4.9329244770379|4.9329244770379|4.9329244770379|4.9329244770379|4.9329244770379|4.9329244770379|4.9329244770379|4.9329244770379|4.9329244770379|4.9293603806331|4.9115117290102|4.8789021945091|4.8393358363147|4.8303730635108|4.7958062289594|4.7958062289594|4.7958062289594|4.7896345520035|4.7896345520035|4.7896345520035|4.7896345520035|4.7896345520035|4.7896345520035|4.7896345520035|4.7896345520035|4.7896345520035|4.7896345520035|4.7896345520035|4.7896345520035|4.7896345520035|4.7896345520035|4.7896345520035||4.7896345520035|4.7896345520035|4.7896345520035|4.7896345520035|4.7896345520035|4.7896345520035|4.7712606483053|-5.231645998599|-5.231645998599|-5.231645998599|-5.231645998599|-5.231645998599|-5.231645998599|-5.231645998599||-5.231645998599|-5.231645998599|-5.231645998599|-5.231645998599|-5.231645998599|-5.231645998599|-5.231645998599|-5.231645998599|-5.231645998599|-5.231645998599|-5.231645998599|-5.231645998599|-5.231645998599|-5.231645998599|-5.231645998599||-5.231645998599|-5.231645998599|-5.3073845806407|-5.3389792038234||-5.3389792038234|-5.3389792038234|-5.3389792038234|-5.3389792038234|-5.3389792038234|-5.3389792038234|-5.3389792038234|-5.3389792038234|-5.3389792038234|-5.3389792038234|-5.3389792038234|-5.3389792038234|-5.3710881949831|-5.4150979520402|-5.4523309338447|-5.4846788921633|-5.4846788921633|-5.4846788921633|-5.520754421053|-5.5932860339516|-5.5932860339516|-5.5932860339516|-5.5932860339516|-5.5932860339516|-5.5932860339516|-5.5932860339516|-5.5932860339516|-5.5932860339516|-5.5932860339516|-5.5932860339516|-5.5932860339516|-5.5932860339516|-5.6949172949797||-5.6949172949797|-5.6949172949797|-5.6949172949797|-5.6949172949797|-5.6949172949797|-5.785885678398|-5.785885678398|-5.8042469315101|-5.8042469315101|-5.8042469315101|-5.8042469315101|-5.8042469315101|-5.8042469315101|-5.8042469315101|-5.8042469315101|-5.8042469315101||-5.8239466560683|-5.8239466560683|-5.886607449673|-5.9017859492284|-5.9430955288126|-5.9662172658922|-6.0135745586821|-6.135217432184|-6.135217432184|-6.135217432184|-6.135217432184|-6.135217432184|-6.135217432184|-6.135217432184|-6.135217432184|-6.135217432184|-6.447463569821|5.7799832114627||5.7799832114627|5.7799832114627|5.7799832114627|5.7799832114627|5.7799832114627|5.7799832114627|5.7799832114627|5.7799832114627|5.7799832114627|5.7799832114627|5.7799832114627|5.7799832114627|5.7799832114627|5.7799832114627|5.7799832114627|5.7617123620078|5.7617123620078|5.7617123620078||5.7474580888798|5.7427311611231|5.7364687115161|5.7364687115161|5.7364687115161|5.7364687115161|5.7275542337473|5.7275542337473|5.6420423885835|5.6420423885835|5.6420423885835|5.555669439753|5.555669439753|5.5451884412325|||5.4370982401359||-5.9987074802241|-5.9987074802241|-5.9987074802241|-5.9987074802241|-5.9987074802241|-5.9987074802241|-5.9987074802241|-5.9987074802241|-5.9987074802241|-5.9987074802241|-5.9987074802241|-5.9987074802241|-5.9987074802241|-5.9987074802241|-5.9987074802241|-5.9987074802241|-5.9987074802241|-6.0207861739089|-6.1325401815761|-6.1739335891261|-6.2921483645455|-6.3479427109842|-6.3599363709694|-6.4190152998187|-6.4190152998187|-6.4190152998187|-6.4190152998187|-6.5433504708848|-6.5526116830598
10500|979322|/equities/dio-corp|MSCI_EEM_SMALLCAP||-21821.977243426|-21821.977243426|-21821.977243426|-21821.977243426|-21821.977243426|-21821.977243426|-22697.19693714|-23261.329930155|-23442.139953923|-23442.139953923|-23442.139953923|-23442.139953923|-23442.139953923|-23442.139953923|-23442.139953923|-23442.139953923|-23442.139953923|-23705.155504359|21640.065509457|21640.065509457|21640.065509457|21640.065509457|21640.065509457|21640.065509457|21640.065509457|21640.065509457|21640.065509457|20969.51723273|||-22901.723910497|-22901.723910497|-22901.723910497||-22901.723910497|-22901.723910497|-22901.723910497|-22901.723910497|-22901.723910497|-22901.723910497|-22901.723910497|-22901.723910497|-22901.723910497|-22901.723910497|-22901.723910497|-22901.723910497|-22996.359900553|-23309.844333947|-23313.715926608|-23854.128807342|-23924.410678477|-23924.410678477|-23924.410678477|-23924.410678477|-23924.410678477|-23924.410678477|-23924.410678477|-23924.410678477|-23924.410678477|-25088.234087197|-26290.633258786|-26290.633258786|-26290.633258786|-26290.633258786|-26290.633258786|-26290.633258786|-26290.633258786|-26290.633258786|-26290.633258786|-26290.633258786|-26290.633258786|-26290.633258786|-26589.073080121|-26589.073080121|-26589.073080121|-26589.073080121|-26589.073080121|-26589.073080121|-26589.073080121|-26589.073080121|-26729.525644579|-27379.013229875|-27379.013229875|-27379.013229875|-27971.125810973|-27975.251036282|-27975.251036282|-27975.251036282||-27975.251036282|-27975.251036282|-27975.251036282|||||-28239.167818091|-28315.93665033|-28315.93665033|-28315.93665033|-28842.707389256|-29397.452654729|-29606.306439154|-29606.306439154|-29606.306439154|-29606.306439154|-30373.673821282|-31466.483259942|-31466.483259942|-31466.483259942|-31466.483259942|-31466.483259942|-31466.483259942|-31466.483259942|-31466.483259942|-31466.483259942|-31466.483259942|-31466.483259942|-31466.483259942|-31466.483259942|-31466.483259942|-31466.483259942|-31466.483259942|-31466.483259942|-31466.483259942|-31659.981399936|-33041.645999929|-33572.089705026|-33572.089705026|-33572.089705026|-33572.089705026|-33572.089705026|-33572.089705026|-33627.321894474|-34422.024327193|-34738.360363548|-35331.511515053|30692.250623926|30692.250623926|30692.250623926|30692.250623926|30692.250623926|30692.250623926|30692.250623926|30647.787956807|30647.787956807|30647.787956807|30647.787956807|30647.787956807|30647.787956807|30647.787956807|30647.787956807|30647.787956807|30647.787956807|30647.787956807|30647.787956807|30647.787956807|30647.787956807|30647.787956807|30647.787956807|30647.787956807|30647.787956807|30647.787956807|30647.787956807|30647.787956807|30647.787956807|29700.319952008|27907.578802024|27907.578802024|27907.578802024|27907.578802024|27822.319508671|27822.319508671|27683.727788483|27683.727788483|27647.143911212|27647.143911212||27647.143911212|27647.143911212|27647.143911212|27647.143911212|27647.143911212|27647.143911212|27647.143911212|27647.143911212|27647.143911212|27647.143911212|27647.143911212|27647.143911212|27647.143911212|27647.143911212|27647.143911212|27647.143911212|27647.143911212|27647.143911212|27647.143911212|27647.143911212|27647.143911212||27647.143911212|27647.143911212|27647.143911212|27647.143911212|27647.143911212|27647.143911212|27647.143911212|27647.143911212|27647.143911212|27647.143911212|27647.143911212|27647.143911212|27647.143911212|27647.143911212|27647.143911212|27085.715456903|26342.461618781|24691.624020868|23835.137800964|23036.264223293|22970.849136992|22850.943485547|22478.325290799|22478.325290799|21778.206437674|21778.206437674|21778.206437674|21778.206437674|21778.206437674|21778.206437674|21778.206437674|21778.206437674|21778.206437674|21778.206437674|21778.206437674|21778.206437674|21778.206437674|21778.206437674|21778.206437674|21778.206437674|21778.206437674|21778.206437674|21778.206437674|21778.206437674|21778.206437674|21670.229375194|21661.736227868|21661.736227868|21661.736227868|21661.736227868|21661.736227868
10501|41608|/equities/malaysia-building-society-bhd|MSCI_EEM_SMALLCAP|0.70403176444129|0.70403176444129|0.70403176444129|0.70403033326507|0.70403033326507|0.70403033326507||0.70403033326507|0.70403033326507|0.70339306628246|0.70339306628246||0.70339306628246|0.70339306628246|0.70339306628246|0.70339306628246|0.70339306628246|0.70339306628246|0.70339306628246|0.70339306628246|0.70339306628246|0.70339306628246|0.70339306628246|0.70339306628246|0.70339306628246|-0.73226480462016|-0.73226480462016|-0.73226480462016|-0.73226480462016||-0.73226480462016|-0.73226480462016|-0.73226480462016|-0.73226480462016||-0.73226480462016|-0.73226480462016|-0.73226480462016|-0.73390534164575|-0.73572816056308|-0.73963397848014|-0.73963397848014|-0.73963397848014|-0.74264886762702|-0.74738763202124|-0.75140107538439|-0.75140107538439|-0.75140107538439|-0.75140107538439|-0.75140107538439|-0.75140107538439|-0.76127899980255|-0.77193883457808|-0.77193883457808|-0.77193883457808|-0.77193883457808|-0.77193883457808|-0.77193883457808|-0.77193883457808|-0.77193883457808|-0.77193883457808|-0.77193883457808|-0.77193883457808|-0.77193883457808||-0.77193883457808|-0.77326537281306|-0.77451356849494|-0.77451356849494|-0.77451356849494|-0.77451356849494|-0.77451356849494|-0.77451356849494|-0.77451356849494|-0.78418173614941|0.73346132503255|0.73346132503255|0.73346132503255|0.73346132503255|0.73346132503255|0.73346132503255|0.73346132503255|0.73346132503255|0.73346132503255|0.73346132503255|0.72495705072861|0.71611980382285|0.71611980382285|0.70443240097547|0.70443240097547|0.70443240097547|0.70443240097547|0.70443240097547|0.70443240097547|0.70087279112633|0.70087279112633||0.70087279112633|0.70087279112633|0.69319199225965|-0.74921444986677|-0.74921444986677|-0.74921444986677|-0.74921444986677|-0.74921444986677|-0.74921444986677|-0.74921444986677|-0.74921444986677|-0.75634938847595|-0.75740827917162|-0.75740827917162|-0.75740827917162|-0.75740827917162|-0.75740827917162|-0.76767589316439|-0.77610821560657||-0.77610821560657|-0.77610821560657|-0.77610821560657|-0.77610821560657|-0.77610821560657|-0.78539801124771|-0.78683112599275|-0.7926927507883|-0.7926927507883|0.7341169189095|0.7341169189095|0.7341169189095|0.7341169189095|0.7341169189095|0.7341169189095|0.7341169189095|0.7341169189095|0.7341169189095|0.7341169189095|0.7341169189095|0.7341169189095|0.7341169189095|0.7341169189095|0.7341169189095|0.7341169189095|0.7341169189095|0.7341169189095|0.7341169189095|0.7341169189095|0.7281854628059||0.71409493337437|0.6944073211799|0.6944073211799|0.69323035209818|0.67636706795343|0.66735226871844|0.66034232432307|0.66034232432307|0.65954704146321|0.63033002792393|0.62008894680379|0.61765423054658|0.61765423054658||0.61765423054658|0.61765423054658|0.61765423054658|0.61765423054658|0.61765423054658|0.61765423054658|0.61765423054658|0.61765423054658|0.61765423054658|0.61765423054658|0.61765423054658|0.61765423054658|0.61765423054658|0.604610706869|0.604610706869|0.604610706869|0.604610706869||0.604610706869|0.604610706869|0.604610706869|0.604610706869|0.604610706869|0.604610706869|0.604610706869|0.604610706869|0.604610706869|0.604610706869|0.60420572695875|0.60420572695875|0.60420572695875|0.60420572695875|0.60420572695875|0.60420572695875|0.60420572695875|0.60272860127184|0.59053177521729|-0.64160087630118|-0.64160087630118||-0.64160087630118|-0.64160087630118||-0.64160087630118|-0.64160087630118|-0.64160087630118|-0.64160087630118|||-0.64160087630118|-0.64160087630118|-0.64160087630118|-0.64160087630118|-0.64160087630118|-0.64160087630118|-0.64400095658131|-0.65166770767976|-0.65713079717213|-0.66092452476455|-0.66092452476455|-0.66092452476455|-0.66092452476455|-0.66092452476455|-0.66092452476455|0.62269540285082|0.62269540285082|0.62269540285082|0.62269540285082|0.62269540285082|0.61660600210794|0.61039552650593|0.59988394337387|0.57042661593459|-0.60654119299638|-0.60654119299638|-0.61196442060985|-0.61196442060985|-0.61912716222381|0.59470289737468|0.59470289737468|0.59470289737468|0.59470289737468|0.59470289737468|0.59470289737468|0.59470289737468|0.59470289737468|0.59470289737468|0.59470289737468|0.59470289737468|0.59470289737468
10502|102180|/equities/cosco-capital|MSCI_EEM_SMALLCAP||4.7920027917513|4.7729005441412|4.7729005441412|4.7729005441412|4.7729005441412|4.7729005441412|4.7729005441412|4.7560006628815|4.7463249039507|4.7463249039507|4.7463249039507|4.6803607755079|4.6281788142935|4.5811649490275|4.5811649490275|4.5811649490275|4.5811649490275|4.5811649490275|4.5268499507814|4.5237220011717|4.5041355780502|4.4675371062843|4.4675371062843|4.4675371062843|4.4675371062843|4.4675371062843|4.4675371062843|4.4675371062843||4.4675371062843|4.4675371062843|4.4675371062843|||4.3417079859407|-4.7389701827141|-4.7389701827141|-4.7389701827141|-4.7389701827141|-4.7389701827141|-4.7389701827141|-4.7389701827141|-4.7389701827141|-4.7389701827141||-4.8283581978712|-4.8283581978712|-4.862064627214|-4.8676396666181|-4.8676396666181|-4.8676396666181|-4.8895997005715|-4.8915016692658||-4.8915016692658|-4.8915016692658|-4.8915016692658|-4.8915016692658|-4.8915016692658|-4.8915016692658|-4.8915016692658|-4.8915016692658|4.5309787551641|4.5309787551641|4.5309787551641|4.5309787551641|4.5309787551641|4.5309787551641|4.5309787551641|4.5309787551641|||4.5309787551641||4.5309787551641|4.5309787551641|4.5309787551641|4.5309787551641|4.5309787551641|4.5309787551641|4.5309787551641|4.4510873467922|-4.8672093068195|-4.8672093068195|-4.8672093068195|-4.8672093068195|-4.8672093068195|-4.8672093068195|-4.8672093068195|-4.9857882299503|-5.0836535602235|-5.1443425803845|-5.1443425803845|-5.1443425803845|-5.1443425803845|-5.1443425803845|-5.1443425803845|-5.1443425803845|-5.1443425803845|-5.1443425803845|-5.1443425803845|-5.1443425803845|-5.1443425803845|-5.1443425803845|-5.1443425803845|-5.1443425803845|-5.1443425803845|-5.1443425803845|-5.2537138891954|-5.2735711151514|-5.3056346370284|-5.3412606135015|-5.3669564343166|-5.373815237995|-5.373815237995|-5.373815237995|-5.3743397447749|-5.3743397447749||-5.3956046866395|-5.3956046866395|-5.4273385523666|5.1206695857481||5.1206695857481|5.1206695857481|5.1206695857481|5.1206695857481|5.1206695857481|5.1206695857481|5.1206695857481|5.1206695857481|5.1206695857481|5.1206695857481|5.1206695857481|5.1206695857481|5.1206695857481|5.0412340292327|5.0412340292327|5.0412340292327|5.0363709804077|5.0070788194359|5.004532236702|4.9856507727053|4.9856507727053|4.9856507727053|4.9856507727053|4.9856507727053|4.9856507727053|4.9856507727053|4.9856507727053|4.9856507727053|4.9856507727053|4.9856507727053|4.9856507727053|4.9856507727053|4.8651673472088|4.7574081063449|-5.0869500727334|-5.0869500727334|-5.0869500727334||-5.0869500727334|-5.0869500727334|-5.0869500727334|-5.0869500727334|-5.1290743157098|-5.1290743157098|-5.1290743157098|-5.1290743157098|-5.1290743157098|-5.1290743157098|-5.1290743157098||-5.1290743157098|-5.1290743157098|-5.1290743157098|-5.1290743157098|-5.1290743157098|-5.1290743157098|-5.1290743157098|4.8616983774644|4.8616983774644|4.8616983774644|4.8616983774644|4.8616983774644|4.8616983774644|4.8616983774644|4.8616983774644|4.8616983774644|4.8602204723868|4.8558005407688|4.8216054708425|4.8216054708425|4.8167836964863|4.720315198185|4.7181279174508|4.6907313179661|4.6907313179661|4.6907313179661|4.6297014368562|4.6057793975966|4.4647550716552||4.3991720030211|4.2751912882486|4.1646570155531|4.1550983502745|4.1550983502745||4.1550983502745|4.1134428795046|4.0160476958162|-4.4017075495063|-4.4017075495063|-4.4017075495063|-4.4017075495063|-4.4017075495063||||-4.4017075495063|-4.4017075495063|-4.4017075495063|-4.4017075495063|-4.4017075495063|-4.4017075495063|-4.4017075495063|-4.4602307165264|-4.4605514544441|-4.4605514544441|-4.4605514544441|-4.4605514544441|-4.4605514544441|-4.4605514544441|-4.4605514544441|-4.5110513156081|-4.5110513156081|-4.5645692546457|-4.5645692546457|-4.604521323055|-4.6189125387867|-4.6348387747681|-4.6348387747681|-4.6348387747681|-4.6348387747681|-4.6348387747681|-4.7403765287306|-4.7548628743386|-4.767069597586|-4.7939661559617
10503|41402|/equities/aguas-andinas|MSCI_EEM_SMALLCAP||268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016||268.37979818016|268.37979818016|268.37979818016|268.37979818016||268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|268.37979818016|265.15311776962|259.39439788144|259.39439788144|259.39439788144||259.39439788144|259.39439788144|259.39439788144|259.39439788144|259.39439788144|259.39439788144|259.39439788144|259.39439788144|259.39439788144|259.39439788144|259.39439788144|259.39439788144|259.39439788144|259.39439788144|258.91043530881|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995||-279.40418190995|-279.40418190995||-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995|-279.40418190995||-279.40418190995|-281.67075035351|-285.09417885958|-286.36685699025|-289.08317972332|-292.36129703688|-295.63707177969|-295.63707177969|-295.63707177969|-295.63707177969|-295.63707177969|-295.63707177969|280.27565215888|||280.27565215888|280.27565215888|280.27565215888|280.27565215888|280.27565215888|280.27565215888|280.27565215888|280.27565215888|280.27565215888|280.27565215888|280.27565215888|280.27565215888|280.27565215888|280.27565215888|280.27565215888|280.27565215888|280.27565215888|279.17762728895|279.17762728895|279.17762728895|278.04457231324|277.22898301716|277.22898301716||275.69261868348|275.69261868348|275.02346843408|275.02346843408|275.02346843408|275.02346843408|275.02346843408|275.02346843408|275.02346843408|275.02346843408|274.65662854166|269.32680779531|265.41646619455|264.66719442624|263.46353579912|261.44017847829|261.44017847829|261.44017847829|261.44017847829|261.44017847829|261.44017847829|261.44017847829|261.44017847829|261.44017847829|261.44017847829|261.44017847829|261.44017847829|261.44017847829|261.44017847829|261.44017847829|261.44017847829|261.44017847829|261.44017847829|261.44017847829|261.44017847829||261.44017847829|261.44017847829||259.13875138195|259.13875138195|259.13875138195|259.13875138195|258.5291546388|254.60905250394|251.75339872399|251.40156281832|250.4255271138|250.4255271138|250.4255271138|250.4255271138|250.4255271138|250.4255271138|250.4255271138|250.4255271138|245.084473418|244.32998402781|243.22633833283|243.22633833283|243.22633833283|239.51656870598|239.51656870598|239.51656870598|239.51656870598|239.51656870598|239.51656870598|232.56952831209|232.17658395778|232.17658395778|232.17658395778|231.84953657798|225.91606747598|225.91606747598|225.91606747598|225.91606747598||225.91606747598|225.91606747598|225.91606747598|225.91606747598|225.91606747598|221.05062865051|221.05062865051|221.05062865051|221.05062865051|221.05062865051|219.54070365464|217.91586977172|217.91586977172|217.91586977172|217.91586977172||217.91586977172|217.91586977172|217.91586977172|217.91586977172|217.91586977172|217.91586977172|217.91586977172|217.91586977172|217.91586977172|217.91586977172|217.91586977172|217.91586977172|217.41096397161|212.78995996846|212.70384074729|212.34236003136|212.34236003136|212.34236003136|209.65599374683|209.65599374683|207.30054738688|200.65449987703|196.05555392695|193.24796478189|193.24796478189|192.61107415002|191.89646808202|191.89646808202|191.89646808202|191.89646808202|191.89646808202
10504|102472|/equities/ck-power|MSCI_EEM_SMALLCAP|3.7672369361024|3.7672369361024|3.661374449741|3.5687914962588|3.5687914962588|3.5687914962588|3.5687914962588|3.5687914962588|3.5687914962588|3.5687914962588|3.5687914962588|3.5687914962588|3.5687914962588|3.5687914962588|3.5687914962588|3.5687914962588|3.5549470030246|3.5549470030246|3.5549470030246|3.5549470030246|3.4966076704063|3.4006753202056|3.2650149080015|3.2650149080015|3.2650149080015|3.2650149080015|3.2577943904374|3.13310491853|3.0646734979202|||3.0646734979202|3.0646734979202|3.0646734979202|3.0646734979202|3.0646734979202|3.0646734979202|3.0646734979202|-3.3249949983245|-3.3249949983245|-3.3249949983245|-3.3249949983245|-3.3249949983245|3.069847023956||3.069847023956|3.069847023956|3.069847023956||3.069847023956|3.069847023956|3.069847023956|3.069847023956|3.069847023956|3.069847023956|3.069847023956|3.069847023956|3.069847023956|3.069847023956|3.069847023956|3.0116727508269|-3.2919671982489|-3.2919671982489|-3.2919671982489|-3.2919671982489|-3.2919671982489|-3.2919671982489|-3.2919671982489|-3.2919671982489|-3.2919671982489|-3.2919671982489|-3.2919671982489|-3.2919671982489|-3.2919671982489|-3.3477413091353|-3.3697126213369|-3.3965379685145|-3.3965379685145|-3.3965379685145||-3.3965379685145|-3.4083754585828|-3.4254945614491|-3.4254945614491|-3.4254945614491||-3.4355962683228|-3.4355962683228|-3.4355962683228|-3.4355962683228|-3.4355962683228|-3.4355962683228|-3.4355962683228|-3.4355962683228|-3.4451068561902|-3.4723409990062|-3.5185691402269|-3.5185691402269|-3.5828546866126|-3.6531717495065|-3.6668575556125|-3.6801945377091|-3.6801945377091|3.470895246717|3.470895246717|3.470895246717|3.470895246717|3.470895246717|3.470895246717|3.470895246717|3.470895246717|3.470895246717|3.470895246717|3.470895246717|3.470895246717|3.470895246717|3.470895246717|3.470895246717|3.4076612967613|3.3831571846582|3.3831571846582|3.3831571846582|3.3831571846582|3.3590636153329|-3.6126799278085|-3.6126799278085|-3.6126799278085|-3.6126799278085|-3.6126799278085||-3.6126799278085|-3.6126799278085|-3.6126799278085|-3.636765321663|-3.636765321663|-3.720850437406|3.3425748114847|3.3425748114847||3.3425748114847||3.3425748114847|3.3425748114847|3.3425748114847|3.3425748114847|3.3241765924637|3.3241765924637|3.3241765924637|-3.5961901481318|-3.5961901481318|-3.5961901481318|-3.5961901481318|-3.5961901481318|-3.5961901481318|-3.5961901481318|-3.5961901481318|-3.5961901481318|-3.5961901481318|-3.5961901481318|-3.5961901481318|-3.5961901481318|-3.5961901481318|-3.5961901481318|-3.5961901481318|-3.5961901481318|-3.5961901481318|-3.5961901481318|-3.5961901481318|-3.5961901481318|-3.5961901481318|-3.5961901481318|-3.5961901481318|-3.5961901481318|-3.5961901481318|-3.5961901481318|-3.5961901481318|-3.5961901481318|-3.5961901481318|-3.6396983333968||-3.6396983333968|-3.6396983333968|-3.6529981768288|-3.7233314024252|-3.7981460079929|-3.8312733422143|-3.8514148405771|-3.8526109917641|-3.8526109917641|-3.9440122824775|-3.9922439954261|-3.9922439954261|-3.9922439954261|-3.9922439954261|-4.0152403311527|-4.0152403311527|-4.0152403311527|-4.0152403311527|-4.0152403311527|-4.0152403311527|||-4.0152403311527|-4.051084110902||-4.051084110902|-4.051084110902|-4.123426872013|-4.1882519650438|3.9029285968152|3.9029285968152|3.9029285968152|3.9029285968152|3.9029285968152|3.9029285968152|||3.9029285968152|3.9029285968152|3.9029285968152|3.9029285968152||3.9029285968152|3.9029285968152|3.9029285968152|3.886486396651|3.886486396651|3.886486396651|3.8805404343655|-4.1578973318346|-4.1578973318346|-4.1578973318346|-4.1578973318346|-4.1578973318346|-4.1578973318346|-4.1578973318346|-4.1578973318346|-4.2509970162983|-4.2911076650217|-4.3590085357643|-4.3597278117601|-4.3597278117601|-4.3597278117601|-4.3597278117601||-4.3597278117601|-4.4074753389827|-4.4893897705433|-4.4893897705433|-4.4893897705433|-4.5515444204936|-4.5939380775701
10505|1013385|/equities/mavi-giyim-sanayi-ve-ticaret-as|MSCI_EEM_SMALLCAP|133.49428493256|132.48817315834|132.48817315834|132.48817315834|130.69797627944|130.05613875118|130.05613875118|128.01793008079|126.34215063772|124.12460724206|121.5995697058|119.61063809271|115.67848337883|113.7512495175|113.7512495175|113.7512495175|113.7512495175|113.12916630009|111.72129597376|111.41810655275|110.67567326933|108.70074502527|102.72305214736|102.04310669801|102.04310669801|102.04310669801|102.04310669801|102.04310669801|102.04310669801||98.520116010211|97.392840517785|97.392840517785|97.392840517785|97.392840517785|97.392840517785|97.392840517785|97.392840517785|97.392840517785|97.392840517785|97.392840517785|97.392840517785|97.392840517785|97.392840517785|97.375380557142|97.085568509259|97.085568509259|97.085568509259|95.77285415349|-109.20427920005|-109.20427920005|-109.20427920005|-109.20427920005|-109.20427920005|-109.20427920005|-109.20427920005|-109.20427920005|-109.20427920005|-109.20427920005|-109.20427920005|-109.20427920005|-109.20427920005|-109.20427920005|-109.20427920005|-109.20427920005|-109.20427920005|-109.20427920005|-109.20427920005|-109.20427920005|-109.20427920005|-109.20427920005|-109.20427920005|-109.20427920005|-111.82142370698|-112.75978006548|-112.75978006548|-112.90531321837|-114.99568665253|-114.99568665253|-114.99568665253|-114.99568665253|-115.9868718071|-115.9868718071|-115.9868718071|-115.9868718071|-116.18263551076|103.26939100544|103.26939100544|103.26939100544|103.26939100544|103.26939100544|103.26939100544|103.26939100544|103.26939100544|103.26939100544|103.26939100544|103.26939100544|103.26939100544|103.26939100544|103.26939100544|103.26939100544|103.26939100544|103.26939100544|103.26939100544|103.26939100544|103.26939100544|103.26939100544|103.26939100544|103.26939100544|103.26939100544|102.13820917651|100.89801282402|100.47285797562|100.47285797562|99.303175952325|95.835503396823|95.835503396823||95.835503396823|95.835503396823|95.835503396823|95.835503396823|95.835503396823|95.835503396823|95.835503396823|95.835503396823|95.835503396823|92.39500640215|91.11111729213|88.890132613407|86.760346371728|86.760346371728|84.808715986762|82.97079825352|82.853668795144|81.006849300105|80.232610502993|79.244570192534|77.410632275694|76.517367838879|75.038742806138|74.630702851104|74.630702851104|74.630702851104|74.630702851104|74.630702851104|74.23711097623|74.23711097623|74.23711097623|74.01623331601|73.952313837578|73.952313837578|73.952313837578|73.952313837578|73.952313837578|73.648845901668|73.648845901668|71.826495954924|71.55444189965|70.574379464644||||65.46875606274|63.062507160233|62.080562917972|58.405544944148|58.405544944148|58.405544944148|58.405544944148|58.405544944148|58.405544944148|58.405544944148|58.405544944148|58.405544944148|55.570049175003|52.005611296471|51.909011703924|51.465568814229|50.750634389399|49.099461778304|49.099461778304|49.099461778304|49.099461778304|49.099461778304|49.099461778304|49.099461778304|49.099461778304|49.099461778304|49.099461778304||49.099461778304|49.099461778304|49.099461778304|49.099461778304|49.099461778304|47.638292984058|-55.67965005403|-55.67965005403|-55.67965005403|-55.67965005403|-55.67965005403|-55.67965005403|49.193542425057||49.193542425057|49.193542425057|49.193542425057|49.193542425057|49.193542425057||49.193542425057|49.193542425057|49.193542425057|49.193542425057|49.193542425057|49.193542425057|49.193542425057|49.193542425057|49.193542425057|49.193542425057|49.193542425057|49.193542425057|49.193542425057|49.193542425057|49.193542425057|49.193542425057|49.193542425057|49.193542425057|49.193542425057|49.193542425057|49.193542425057|49.193542425057|49.193542425057|49.193542425057|49.193542425057|-56.463905847248|-56.463905847248|-56.463905847248|-56.463905847248|-56.463905847248|-56.463905847248|-56.463905847248|-56.463905847248|-56.463905847248|-56.463905847248|-56.463905847248|-56.463905847248|-56.463905847248|-56.463905847248|-57.394497544566|-57.394497544566
10506|992988|/equities/jnby-design-ltd|MSCI_EEM_SMALLCAP|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404|9.6075236801404||9.6075236801404|9.4783598586473|9.2846245342925|||-10.131590052359|-10.131590052359|-10.131590052359|-10.131590052359|-10.131590052359|-10.131590052359|-10.131590052359|-10.131590052359|-10.131590052359|-10.131590052359|-10.19565547386|-10.266284184093|-10.401982259348|-10.419709246937|-10.419709246937|-10.419709246937|-10.497454000384|-10.64978458773|-10.64978458773|-10.64978458773|-10.64978458773|-10.661982508621|-10.728314315965|-10.761474559329|-10.761474559329|-10.761474559329|-10.761474559329|-10.761474559329|-10.761474559329|-10.761474559329|-10.761474559329|-10.761474559329|-10.761474559329|-10.761474559329|-10.761474559329|-10.761474559329|-10.761474559329|-10.761474559329|-10.808305048967|9.5983712257337|9.5983712257337|9.5983712257337|9.5983712257337|9.5983712257337||9.5983712257337|9.5983712257337|9.5983712257337|9.5983712257337|9.5983712257337|9.5983712257337|9.5983712257337|9.5983712257337|9.5926346846633|9.3962612757211|9.3102903508616|9.2103224488841|9.1396622426087|9.1396622426087||9.1396622426087|9.1396622426087|9.1396622426087|9.1396622426087|9.1396622426087|9.1396622426087|9.1396622426087|8.7479581045635|8.7078927415417|8.7078927415417|8.7078927415417|8.7078927415417|8.6664108103939|8.6664108103939|8.1276791698875||-8.5552063080288|-8.5552063080288|-8.5552063080288|-8.5552063080288||-8.5552063080288|-8.5552063080288|-8.5552063080288|-8.5552063080288|-8.5552063080288|-8.5552063080288|-8.5552063080288|-8.5552063080288|-8.5552063080288|-8.734118392359|-8.9367979657769|8.2458208873466|8.2458208873466|8.2458208873466|8.2458208873466|8.2458208873466|8.2458208873466|8.2458208873466|8.2458208873466|8.2458208873466|8.2458208873466|8.2458208873466|8.2458208873466|8.229003888386|8.229003888386|8.229003888386|8.229003888386|8.229003888386|8.229003888386|8.229003888386|8.229003888386|7.9417950386097|7.9417950386097||7.9331057595202|7.8851173770636|7.8205740178131|7.8205740178131|7.8205740178131|7.8205740178131|7.8205740178131|7.810636518165|7.810636518165|7.810636518165|7.8019630135308|7.8019630135308|7.8019630135308|7.8019630135308|7.8019630135308|7.8019630135308||7.8019630135308|7.8019630135308|7.7647695822493|7.7647695822493|-8.420296050745|-8.420296050745|-8.420296050745|-8.420296050745|-8.420296050745|-8.420296050745|-8.420296050745|-8.420296050745|-8.420296050745|-8.420296050745|-8.420296050745|-8.420296050745|-8.420296050745|-8.4481067940457||-8.6867852790337|-8.7574872483976|-8.7574872483976|-8.7574872483976|-8.7574872483976|-8.7574872483976|-8.7574872483976|-8.7574872483976|-8.7574872483976|-8.9691196712162|-8.9691196712162|-9.0445775226648|-9.1661972156162|-9.1767520332743|-9.1767520332743|-9.1767520332743|-9.1767520332743|-9.2130399422614||-9.2130399422614|-9.2130399422614|-9.2130399422614|-9.2130399422614|-9.3172667508621|-9.3525184531232|-9.450575976374|-9.5140595757166|-9.5140595757166|-9.5140595757166|-9.5140595757166|-9.5140595757166|-9.5140595757166|-9.5140595757166|||-9.5140595757166||-9.8611776390782|-9.8990860558341|-9.9637487318278|-9.9637487318278|-9.973609066248|-10.010677125984|-10.198530544764|-10.374477772719|-10.657006316724|-10.657006316724|-10.657006316724|-10.683370536792|-10.683370536792|-10.683370536792|-10.683370536792|-10.683370536792|-10.687000526602|-10.687000526602|-10.833889817324|-10.978819705097|-10.978819705097|-10.978819705097|-10.978819705097|-10.978819705097|-10.978819705097|-11.229407594341|-11.229407594341|-11.374341697315|-11.573712475675
10507|41612|/equities/drb---hicom-bhd|MSCI_EEM_SMALLCAP|-1.4201073889282|-1.4201073889282|-1.4201073889282|-1.4201073889282|-1.4201073889282|-1.4339597362975||-1.4339597362975|-1.4374583827731|-1.4374583827731|-1.4374583827731||-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4374583827731|-1.4393307454442||-1.4393307454442|-1.4393307454442|-1.4393307454442|-1.4431452758947||-1.447025688973|-1.447025688973|-1.447025688973|-1.447025688973|-1.447025688973|-1.447025688973|-1.447025688973|-1.447025688973|-1.447025688973|-1.447025688973|-1.4489174380202|-1.4560193766377|1.3744436340132|1.3744436340132|1.3744436340132|1.3744436340132|1.3744436340132|1.3744436340132|1.3744436340132|1.3727151372476|1.3707945256811|-1.4562988552407|-1.4562988552407|-1.4562988552407|-1.4562988552407|-1.4562988552407|-1.4562988552407|-1.4562988552407|-1.4562988552407||-1.4562988552407|-1.4562988552407|-1.4562988552407|-1.4562988552407|-1.4562988552407|-1.4562988552407|-1.4562988552407|-1.4562988552407|-1.4658876164043|-1.4759789949451|-1.4759789949451|-1.4759789949451|-1.4759789949451|-1.4759789949451|-1.4759789949451|-1.4759789949451|-1.4759789949451|-1.4759789949451|-1.4759789949451|-1.4759789949451|-1.4759789949451|-1.4759789949451|-1.4759789949451|-1.4759789949451|-1.4759789949451|-1.4759789949451|-1.4787395198887|-1.4787395198887|-1.4919327982869|-1.4988142261468|-1.5114390666499||-1.5114390666499|-1.5114390666499|-1.5114390666499|-1.5149323074039|-1.5238137408557|-1.5292144251535|-1.5292144251535|-1.5407937646652|-1.5463826937462|-1.5463826937462|-1.5463826937462|-1.5463826937462|-1.5463826937462|-1.5463826937462|-1.5463826937462|-1.5463826937462|-1.5548696234254|1.4338923476069|1.4338923476069||1.4338923476069|1.4338923476069|1.4338923476069|1.4338923476069|1.4338923476069|1.4338923476069|1.4338923476069|1.4338923476069|1.4338923476069|1.4338923476069|1.4338923476069|1.4338923476069|1.4338923476069|1.4054359619185|1.3871510762158|1.3762125889986|1.3762125889986|1.3762125889986|1.3762125889986|1.3762125889986|1.3762125889986|1.3762125889986|1.3646734867463|1.3646734867463|1.3646734867463|1.3646734867463|1.3646734867463|1.3646734867463|1.3646734867463|1.3646734867463||1.3152033586569|1.3152033586569|1.3152033586569|1.3152033586569|1.3152033586569|1.3152033586569|1.3152033586569|1.3152033586569|1.3152033586569|1.3152033586569|1.3152033586569|1.3152033586569|1.3152033586569||1.3152033586569|1.3152033586569|1.3152033586569|1.3152033586569|1.3152033586569|1.3152033586569|1.3152033586569|1.3152033586569|1.3152033586569|1.3091148424223|1.3067942645897|-1.3946284850909|-1.3946284850909|-1.3946284850909|-1.3946284850909|-1.4062538898072|-1.4083998689045||-1.4083998689045|-1.419333180784|-1.4267743584388|-1.4267743584388|-1.4267743584388|-1.4267743584388|-1.4267743584388|-1.4267743584388|-1.4269715146746|-1.4471905580854|-1.4541006211545|-1.4667784642408|-1.4819760666103|-1.4894178560277|-1.4921309606787|-1.4951455214019|-1.5184950142432|1.3994518277658|1.3994518277658|1.3994518277658|1.3994518277658||1.3994518277658|1.3994518277658||1.3994518277658|1.3994518277658|1.3994518277658|1.3994518277658|||1.3994518277658|1.3994518277658|1.3994518277658|1.3994518277658|1.3994518277658|1.3994518277658|1.3994518277658|1.3771687081139|1.3479652460726|1.3380963975505|-1.4853919947873|-1.4853919947873|-1.4853919947873|-1.4853919947873|-1.4853919947873|-1.4853919947873|-1.4853919947873|-1.4853919947873|-1.5148799777838|-1.5316102929306|-1.5316102929306|-1.5316102929306|-1.5316102929306|-1.5361870099095|-1.5361870099095|-1.5361870099095|-1.5702077734236|-1.5846753702963|-1.5993213925899|-1.5993213925899|-1.5993213925899|-1.5993213925899|-1.5993213925899|-1.5993213925899|-1.5993213925899|-1.5993213925899|-1.6136903999184|-1.6407670641315|-1.6449592960189|-1.6449592960189|-1.6727325664969
10508|1156660|/equities/baladna-food-industries-co|MSCI_EEM_SMALLCAP||-1.1253380639694|-1.1253380639694|-1.1253380639694|-1.1360423082932|-1.1476025641874|-1.1596695318173|-1.1648984683818|-1.1648984683818|-1.1648984683818|-1.1723871643086|-1.1779858331703|-1.1822619814368|-1.1965688620112|-1.2017987408132|-1.215498617169|1.1631211170624|1.1631211170624|1.1631211170624|1.1631211170624|1.1631211170624|1.1631211170624|1.1631211170624|1.1631211170624|1.1631211170624|1.1631211170624|1.1631211170624|1.1631211170624|1.1631211170624||1.1476298273733|1.1476298273733|1.1476298273733|1.1476298273733|1.1476298273733|-1.2174987905226|-1.2174987905226|-1.2174987905226|-1.2174987905226|||-1.2174987905226|-1.2174987905226|-1.2174987905226|-1.2291653016101|-1.2393503298242|-1.2440558925689|-1.2535689742257|-1.2535689742257|1.194755421777|1.194755421777|1.194755421777|1.194755421777|1.194755421777|1.194755421777|1.194755421777|1.194755421777|1.194755421777|1.194755421777|1.194755421777|1.19129061613|1.19129061613|1.1665450987276|1.144917121595|1.144917121595|1.144917121595|1.144917121595|1.144917121595|1.1397968100904|1.1253853227694|1.1154280863425|1.0566978876481|-1.175526483885|-1.175526483885|-1.175526483885|-1.175526483885|-1.175526483885|-1.175526483885|-1.175526483885|-1.1866067915684|-1.1866067915684|-1.218229734183|-1.2438107787245|-1.2591231198966|-1.2688034675584|-1.2845593781456|-1.2886415038338|-1.2886415038338|-1.2886415038338|-1.2886415038338|-1.3174349371847|-1.3182610940334|-1.3317901438471|-1.335786351606|-1.335786351606|-1.335786351606|-1.335786351606|-1.335786351606|-1.3467626141671|-1.3547362339898|-1.3721513496951|-1.3763903365218|-1.3907114781366|-1.3920758743622|-1.3920758743622|-1.4103065353343|-1.4217295162887|-1.4293105263413|-1.4401146507477|-1.4401146507477|-1.4401146507477|-1.4481828650076|-1.4562032377542|-1.4596146782041|-1.4777941593198|-1.5158137343876|-1.5158137343876|-1.5342392419288|1.4513633092865|1.4513633092865|1.4513633092865|1.4513633092865|1.4513633092865|1.4513633092865|1.4513633092865|1.4513633092865|1.4513633092865|1.4509037027342|1.4468929380822|1.4435477423058|1.4398787628085|1.4398787628085|1.4398787628085|1.4398787628085|1.4398787628085|1.4398787628085|-1.5363466011905|-1.5363466011905|-1.5363466011905|-1.5363466011905|-1.5363466011905|-1.5363466011905|-1.5363466011905|-1.5363466011905|-1.5363466011905|-1.5363466011905|-1.5363466011905|-1.5363466011905|-1.5363466011905|-1.5363466011905|-1.5363466011905|-1.5363466011905|-1.5363466011905|-1.5363466011905|-1.5363466011905|-1.5363466011905|-1.5363466011905|-1.5363466011905|-1.5363466011905|-1.5363466011905|-1.5363466011905||||-1.5363466011905|-1.5363466011905|-1.5781629005432|1.4582104140056|1.4582104140056|1.4582104140056|1.4582104140056|1.4582104140056|1.4582104140056|1.4582104140056|1.4582104140056|1.4582104140056|1.4582104140056|1.4582104140056|1.4582104140056|1.4582104140056|1.4582104140056|1.4582104140056|1.4582104140056|1.4582104140056|1.4582104140056|1.4582104140056|1.4582104140056|1.4582104140056|1.4582104140056|1.4582104140056|1.3991226944143|1.3886196465019|1.3886196465019|1.3886196465019|1.3886196465019|1.3886196465019|1.384855174436|1.3762476636234|1.3762476636234|1.3762476636234|1.3762476636234|1.3762476636234|1.3707195998632|1.3331884677105|1.3233205471759|1.3134117164352|1.2667863902539|1.2667863902539||||1.2667863902539|1.2597626378239|-1.3621393369347|-1.3621393369347|-1.3621393369347|-1.3621393369347|-1.3621393369347|-1.3621393369347|-1.3621393369347|-1.3621393369347|-1.3621393369347|-1.3621393369347|-1.3621393369347|-1.3621393369347|-1.3621393369347|-1.3621393369347|-1.3621393369347|-1.3621393369347|-1.3621393369347|-1.3621393369347|-1.3621393369347|-1.3621393369347|-1.3621393369347|-1.3621393369347|-1.3734683370775|-1.3734683370775|-1.4032980905844|-1.4053868107081|-1.4162924103385|-1.4162924103385|-1.4266754728031|-1.4266754728031|-1.4266754728031|-1.4266754728031||-1.4266754728031|-1.4266754728031|-1.4266754728031|-1.4266754728031|-1.4266754728031|-1.4266754728031
10509|1129402|/equities/viva-biotech-holdings|MSCI_EEM_SMALLCAP|-0.76896184969601|-0.76896184969601|-0.76896184969601|-0.76896184969601|-0.76896184969601|-0.81439893081434|-0.81439893081434|-0.81439893081434|-0.83377662118549|-0.88530733647474|-0.89774671331202|-0.89774671331202|-0.89774671331202|-0.90024285165805|-0.90024285165805|-0.934714246109|-0.96579363976902|-1.019770688867|-1.0719674539294|-1.0992166291141|-1.0992166291141|-1.0992166291141|-1.0992166291141|-1.0992166291141|-1.1035740287727|-1.1215669818503|-1.1215669818503|-1.1215669818503|-1.1215669818503||-1.1215669818503|-1.1215669818503|-1.1215669818503|||-1.1263172492547|-1.1263172492547|-1.1324612308361|-1.1324612308361|-1.1324612308361|-1.1324612308361|-1.1324612308361|-1.1324612308361|-1.1324612308361|-1.1427346886107|-1.2130385638287|-1.2650427753186|-1.2732627385015|-1.2732627385015|-1.2880697110356|-1.3150774482291|-1.3300396007555|-1.3300396007555|-1.3300396007555|-1.3300396007555|-1.3372661915375|-1.3452957368507|-1.3519968518851|-1.3519968518851|-1.3519968518851|-1.3527742568252|-1.3712266816847|-1.3712266816847|-1.3712266816847|-1.3819185047407|-1.3849094277244|-1.3914560405965|-1.3914560405965|-1.3914560405965|-1.3914560405965|-1.3914560405965|-1.3914560405965|-1.3914560405965|-1.3914560405965|-1.3914560405965|-1.3914560405965|-1.3914560405965|-1.4327341757986|-1.4327341757986||-1.4327341757986|-1.4327341757986|-1.4327341757986|-1.4327341757986|-1.4327341757986|-1.4327341757986|-1.4327341757986|-1.4327341757986|-1.4327341757986|-1.4327341757986|-1.4327341757986|-1.4327341757986|-1.4327341757986|-1.4327341757986||-1.4572106455732|-1.4572106455732|-1.4572106455732|-1.4572106455732|-1.4572106455732|-1.4572106455732|-1.4572106455732|-1.4914862871188|-1.4914862871188|-1.4914862871188|-1.4914862871188|-1.5394292738723|-1.5549213849491|-1.5582459660576|-1.5924954714827||-1.5976276378153|-1.5976276378153|-1.5976276378153|-1.6668084242077||-1.7264538515642|-1.7317683888365|-1.7317683888365|-1.7317683888365|-1.7317683888365|-1.7399087010654|-1.7399087010654|-1.7399087010654|-1.7576763429943|-1.7731166103609|1.5173273556315|1.5173273556315|1.5173273556315|1.5173273556315|1.5173273556315|1.5173273556315|1.5173273556315|1.5173273556315|1.5173273556315|1.5173273556315|1.5173273556315|1.5173273556315|1.5173273556315|1.5173273556315|1.5173273556315|1.5131414855942|-1.7511559835219|-1.7511559835219|-1.7511559835219|-1.7511559835219|-1.7511559835219|-1.7511559835219|-1.7511559835219||-1.7511559835219|-1.7511559835219|-1.7511559835219|-1.7546177827808|-1.7673531068136|-1.7715034763868|-1.7972260891128|-1.8019373913906|-1.8019373913906|-1.8019373913906|-1.8019373913906|-1.8088193491986|-1.8447992752979|-1.8812679106574|-1.8812679106574|-1.8812679106574||1.515328533404|1.515328533404|1.515328533404|1.515328533404|1.515328533404|1.515328533404|1.515328533404|1.515328533404|1.515328533404|1.4992538899768|1.4736153715836|1.4351282444251|1.382920334367|1.3232447611271|-1.5437062702553|-1.5437062702553|-1.5437062702553|-1.5437062702553||-1.5437062702553|-1.5437062702553|-1.5568958611374|-1.5574023379079|-1.5574023379079|1.383596113142|1.383596113142|1.383596113142|1.383596113142|1.383596113142|1.383596113142|1.383596113142|1.383596113142|1.383596113142|1.383596113142|1.383596113142|1.383596113142|1.383596113142||1.383596113142|1.383596113142|1.383596113142|1.383596113142|1.383596113142|1.383596113142|1.383596113142|1.383596113142|1.383596113142|1.3716133932636|1.3716133932636|1.3716133932636|1.3390148591515|-1.6457224945084|||-1.6457224945084||-1.6474694190042|-1.7055215038213|-1.709468382084|-1.7105204457305|-1.7511338121651|-1.7631898965068|-1.7631898965068|-1.7718777419933|-1.7736854949847|-1.7736854949847|-1.7736854949847|-1.7736854949847|-1.7736854949847|-1.7736854949847|-1.7736854949847|-1.7736854949847|-1.8040949480683|-1.82354661005|-1.82354661005|-1.82354661005|-1.82354661005|-1.82354661005|-1.82354661005|-1.82354661005|-1.82354661005|-1.82354661005|-1.843385150888|-1.8893168136571|-1.9481298244765
10510|1089331|/equities/hope-education-group|MSCI_EEM_SMALLCAP|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32612830723871|-0.32903145447428|-0.34114605403669|-0.34849562983521|-0.35150693811762|-0.35150693811762|-0.36111882172015|-0.36544420306775|-0.36544420306775|-0.36544420306775|-0.37021578224603|-0.37107309668267|-0.37452566589475|-0.3847507516053|-0.38800389222763|-0.38800389222763||-0.38800389222763|-0.38800389222763|-0.38800389222763|||-0.39509740830525|-0.39509740830525|-0.40094156465115|-0.41437952442503|-0.43234158132597|-0.43234158132597|-0.43234158132597|-0.43431061014623|-0.43431061014623|-0.43562289360596|-0.44513654911335|-0.44681839042036|-0.45618709583115|-0.46089109614241|-0.46089109614241|-0.46089109614241|-0.46780351651875|-0.46780351651875|-0.46780351651875|-0.46780351651875|-0.46780351651875|-0.46780351651875|-0.46780351651875|-0.46780351651875|-0.46780351651875|-0.46780351651875|-0.46780351651875|-0.46780351651875|-0.46780351651875|-0.46780351651875|-0.47172612065703|-0.48414013247391|-0.49407966471581|-0.49407966471581|-0.49407966471581|-0.49407966471581|-0.49407966471581|-0.50425516771904|-0.51017517393677|-0.51017517393677|-0.51017517393677|-0.51017517393677|-0.51163602507959|-0.51163602507959||-0.5197542838225|-0.5197542838225|-0.5197542838225|-0.5197542838225|-0.5197542838225|-0.5197542838225|-0.5197542838225|-0.5197542838225|-0.5197542838225|-0.52139364094306|-0.5246040513203|-0.52600484984456|-0.52600484984456|-0.52600484984456||-0.52600484984456|-0.52600484984456|-0.52600484984456|-0.53222761438223|-0.53358624032175|-0.535095824699|-0.53677314067372|-0.5436368203217|-0.55223158521829|-0.55223158521829|-0.55223158521829|-0.55624270565933|-0.55624270565933|-0.55771536900125|-0.55771536900125||-0.55771536900125|-0.55771536900125|-0.55771536900125|-0.55771536900125||-0.55771536900125|-0.55771536900125|-0.55771536900125|-0.55771536900125|-0.55771536900125|-0.55771536900125|-0.55771536900125|-0.55771536900125|-0.55771536900125|-0.56717947178811|-0.56717947178811|0.51658463242007|0.51658463242007|0.51658463242007|0.51658463242007|0.51658463242007|0.51658463242007|0.51658463242007|0.51658463242007|0.51658463242007|0.51658463242007|0.51658463242007|0.51658463242007|0.51658463242007|-0.57415085623739|-0.57415085623739|-0.57415085623739|-0.57415085623739|-0.57415085623739|-0.57415085623739|-0.57415085623739|-0.57415085623739|-0.57961206513509||-0.57990564100241|-0.57990564100241|-0.57990564100241|-0.57990564100241|-0.58100627519792|-0.58108801211479|-0.58108801211479|-0.58676446108424|-0.59751609661406|-0.59835120481723|-0.59927910282075|-0.60531009583406|-0.60978897907925|-0.61976551124997|-0.62196166658343|-0.62440183917616||-0.62663716028675|-0.62663716028675|-0.62663716028675|-0.62663716028675|-0.62663716028675|-0.62663716028675|-0.62663716028675|-0.62663716028675|-0.62785141191952|-0.62785141191952|-0.62785141191952|-0.62785141191952|-0.62785141191952|-0.62785141191952|-0.62785141191952|-0.62785141191952|-0.63203879077337|-0.63203879077337||-0.63948754556865|-0.64387505460548|-0.64433497568544|-0.64433497568544|-0.64433497568544|-0.64433497568544|-0.64433497568544|-0.64433497568544|-0.64433497568544|-0.64433497568544|-0.64433497568544|-0.64433497568544|-0.64433497568544|-0.64433497568544|-0.64433497568544|-0.64433497568544|-0.64433497568544|-0.64433497568544||-0.64433497568544|-0.64433497568544|-0.64433497568544|-0.64433497568544|-0.65203886319726|-0.66115432303845|-0.6704374001313|-0.6704374001313|-0.67391491979468|-0.67391491979468|-0.67391491979468|-0.67391491979468|-0.67391491979468|-0.68434988955775|||-0.68705541999384||-0.69098908507244|-0.69098908507244|-0.69098908507244|-0.69098908507244|-0.69098908507244|-0.69098908507244|-0.69917770554533|-0.69917770554533|-0.69917770554533|-0.69917770554533|-0.69917770554533|-0.69917770554533|-0.7077613227169|-0.7077613227169|-0.7077613227169|-0.7077613227169|-0.72908804576097|-0.72908804576097|-0.74455313158253|-0.74455313158253|-0.7745034934439|-0.77969604704744|-0.77969604704744|-0.77969604704744|-0.77969604704744|-0.77969604704744|-0.78966225820521|0.66692495269195|0.66692495269195
10511|104150|/equities/engro-corp|MSCI_EEM_SMALLCAP|308.50228365541||308.50228365541|308.50228365541||308.50228365541|308.50228365541|308.50228365541|308.50228365541|308.50228365541|308.50228365541|306.80474788481|303.94416567279|300.58240325135|298.56656357626|296.76284299271|293.27661892303|293.27661892303|293.27661892303|293.27661892303|293.27661892303|293.27661892303|293.27661892303|293.27661892303|-315.88398914516|-315.88398914516|-315.88398914516|-315.88398914516|-315.88398914516|-315.88398914516|-315.88398914516|-315.88398914516|-315.88398914516|-319.27553155886||-324.9450350654|-327.31893273326|-330.75881747109|301.43325063722|301.43325063722|301.43325063722|301.43325063722|301.43325063722|301.43325063722|292.77027238228|292.55308313743|291.00897821205|288.60720140423|287.66025837515|287.66025837515|281.61349380292|281.61349380292|281.61349380292|278.97221425151|276.08245905875|274.54940010705|273.94265891886|272.32123884968|272.32123884968|272.32123884968|272.32123884968|272.32123884968|269.21344524227|269.21344524227|269.21344524227|263.79772181867||260.66783606526|260.66783606526|260.66783606526|260.66783606526|260.66783606526|260.66783606526|260.66783606526|260.66783606526|260.66783606526|260.66783606526|260.66783606526|260.66783606526|260.66783606526|260.66783606526|254.86094333857|253.73832877145|253.73832877145|253.6063246431|253.6063246431|250.21202921227|247.21059411715|243.95899871931|241.39833136781|241.05925402358|239.06251477881|238.84056461833|237.96951705639|-251.93670682917||-251.93670682917|-252.78356795852|-255.15451659697|-256.15396079922|-256.15396079922|-258.3282321871|-258.3282321871|-259.48636668928|-260.36984553611|-262.42261076278|-262.49234125687|-263.12816580218|-265.60228288549|-265.60228288549|-265.60228288549|-265.60228288549|-265.60228288549|-265.60228288549|-265.60228288549|-265.60228288549|-265.60228288549|-269.35069697459|-269.35069697459|-269.35069697459|-269.35069697459|-269.35069697459|-269.35069697459|-270.920775976|-273.57863403936|256.47195508984|256.47195508984|256.47195508984|256.47195508984||251.26383715766|-268.79444605724|-268.79444605724|-268.79444605724|-268.79444605724|-268.79444605724|-268.79444605724|-268.79444605724|-268.79444605724|-268.79444605724||-269.85214685749|-271.70795010804|-272.157708372|-272.27586497699|-272.27586497699|-272.27586497699|-272.27586497699|255.75814218242|255.75814218242|255.75814218242|255.75814218242|255.75814218242|255.75814218242|255.75814218242|255.75814218242|255.75814218242|255.75814218242|255.75814218242|255.75814218242||||-271.04733309717|-271.04733309717|-271.04733309717|-272.7281404598|-275.75127517994|-276.61919098227|-280.57854716346|-283.17395302505|-284.34328181711|-284.65920540985|-285.41093422155|-285.41093422155|-285.41093422155|-285.41093422155|-285.41093422155|-285.41093422155|-285.41093422155|-285.41093422155|-285.41093422155|-285.41093422155|-285.41093422155|-285.41093422155|-285.41093422155|-285.41093422155|-285.41093422155|-285.41093422155|-285.41093422155|-285.41093422155|-285.41093422155|-285.41093422155|-285.41093422155|-285.41093422155|-285.41093422155|-285.41093422155|-286.32659547837|-289.56622587874|-294.54025402814|-295.23028374546|-298.61253315468|-300.62726123089|-303.52861687601||287.24569891394|287.24569891394|287.24569891394||||284.65855448446|271.08838953134|262.3915438559|-286.1113833613||-286.1113833613|-286.1113833613|-286.1113833613|-286.1113833613|-286.1113833613|-286.1113833613|-286.1113833613|-289.11708611325|-289.65508957788|-291.4617640275|-292.72640766239|-293.62269511859|-294.1172523298|-294.1172523298|-294.1172523298||-297.2089543978|-297.2089543978|-300.56050000363|288.98404804236|288.98404804236|288.98404804236|288.98404804236|288.98404804236|288.98404804236|288.98404804236|288.98404804236|288.98404804236|288.98404804236|288.98404804236|288.1867145539|285.02967198697|284.92632350224|283.6381214912|282.65902930446|281.77109016862
10512|100044|/equities/shougang-intl|MSCI_EEM_SMALLCAP|-1.5140364385103|-1.5140364385103|-1.5140364385103|-1.5140364385103|-1.5140364385103|-1.5140364385103|-1.5140364385103|-1.5140364385103|-1.5228182713693|-1.5385376047792|-1.5385376047792|-1.5385376047792|-1.5385376047792|-1.5385376047792|-1.5474727583441|-1.5474727583441|-1.5474727583441|-1.5816364434596|1.4392007540229|1.4392007540229|1.4392007540229|1.4392007540229|1.4392007540229|1.4392007540229|1.4392007540229|1.4392007540229|1.4392007540229|1.4392007540229|1.4392007540229||1.4053712720933|1.4053712720933|1.3643014160861|||1.3247793745189|1.2958659210899|-1.4648407321262|-1.4648407321262|-1.4648407321262|-1.4648407321262|-1.4648407321262|-1.4648407321262|-1.4648407321262|-1.4648407321262|-1.4648407321262|-1.4648407321262|-1.4648407321262|-1.4648407321262|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4648499041321|-1.4670554233395|-1.4795059906998|-1.4832454517761|-1.4832454517761|-1.4832454517761|-1.5002726863136|-1.5108585104136||-1.5337316973109|-1.5502574425162|-1.6091749581165|-1.6451943420114|-1.6468825828964|-1.6732028868392|-1.7085780204603|-1.7085780204603|-1.7085780204603|-1.7085780204603|-1.7085780204603|-1.7085780204603|-1.7223089206294|-1.7425910875571||-1.7425910875571|-1.7425910875571|-1.7656567875293|-1.7957297170324|-1.8308108078289|-1.8425675748507|-1.8822973501594|1.702410697948|1.702410697948|1.6882341040627|1.6830378785681|1.671153189402|1.6596146442948|1.6556829190318|1.6297936829599||1.6297936829599|1.603104138007|1.585128579893|1.585128579893||1.5517472061349|-1.7623349955365|-1.7623349955365|-1.7623349955365|-1.7623349955365|-1.7623349955365|-1.7623349955365|-1.7831709928887|-1.7831709928887|-1.7831709928887|-1.7831709928887|-1.7918566937333|-1.7961811365764|-1.7961811365764|-1.8217668491725|-1.8217668491725|-1.8236298514874|-1.861810990337|-1.8675677402853|-1.9011863849824|-1.9129848173664|-1.9144275576324|-1.9882528749275|-2.0508364468998|1.855490787385|1.855490787385|1.855490787385|1.855490787385|1.855490787385|1.855490787385|1.8494341986688|1.8243713398015|1.8209681399702||-2.0191259028676|-2.0191259028676|-2.0191259028676|-2.0191259028676|-2.0191259028676|-2.0191259028676|-2.0191259028676|-2.0191259028676|-2.0191259028676|-2.0191259028676|-2.0191259028676|-2.0312509737813|-2.0809271451382|-2.0809271451382|-2.1015857189394|-2.1645397112874||-2.2161552294656|1.9846678273624|1.9846678273624|1.9846678273624|1.9846678273624|1.9846678273624|1.9846678273624|1.9846678273624|1.9846678273624|1.9846678273624|1.9846678273624|1.9846678273624|1.9846678273624|1.9846678273624|1.9846678273624|1.9846678273624|1.9846678273624|1.9846678273624||1.9846678273624|1.9846678273624|1.9846678273624|1.9846678273624|1.9729231955026|1.9729231955026|1.9343591135315|1.8969466301383|-2.1629120494136|-2.1629120494136|-2.1629120494136|-2.1629120494136|-2.1629120494136|-2.1629120494136|-2.1629120494136|-2.1629120494136|-2.1629120494136|-2.1629120494136||-2.1629120494136|-2.1629120494136|-2.1629120494136|-2.1910133455869|-2.2094592424098|-2.2477325037523|-2.3069250931788|1.9647496771547|1.9647496771547|1.9647496771547|1.9647496771547|1.9647496771547|1.9458328432212|1.9303699010356|||1.8742998831519||1.8424689937826|1.8424689937826|1.7944100222318|1.7526778204936|1.7385308393393|1.6655898500983|1.6412108860087|1.6368652309095|1.6368652309095|1.6368652309095|1.6368652309095|1.6368652309095|1.6368652309095|1.6368652309095|1.6368652309095|1.6368652309095|1.6368652309095|1.6368652309095|1.6368652309095|1.6368652309095|1.6368652309095|1.6181835692365|-1.7701629486438|-1.7701629486438|-1.7701629486438|-1.7701629486438|-1.7835143900311|-1.8150160352826|-1.8199237174893
10513|100022|/equities/china-travel-h|MSCI_EEM_SMALLCAP|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3483578195059|-1.3485567143866|-1.3485567143866|-1.3485567143866|-1.3689518958671|-1.3945829198847|-1.3945829198847|-1.3945829198847|-1.3945829198847|-1.3945829198847|-1.3945829198847|-1.3945829198847|-1.3945829198847|-1.3945829198847|-1.3945829198847|-1.3945829198847||-1.3945829198847|-1.3945829198847|-1.3945829198847|||-1.3945829198847|-1.3967588131174|-1.4141765175643|-1.4185294308467|-1.4185725120746|-1.4185725120746|-1.4185725120746|-1.438969409912|-1.4499660337956|-1.4505178227459|-1.4552231469191|-1.4552231469191|-1.4552231469191|-1.4552231469191|-1.4552231469191|-1.4552231469191|-1.4552231469191|-1.4552231469191|-1.4674701600645|-1.4687583116116|-1.4687583116116|-1.4687583116116|-1.4687583116116|-1.4687583116116|-1.4687583116116|-1.4687583116116|-1.4687583116116|-1.4687583116116|-1.4687583116116|-1.4687583116116|-1.4687583116116|-1.4759841329836|-1.4759841329836|-1.4759841329836|-1.4759841329836|-1.4759841329836|-1.4759841329836|-1.4759841329836|-1.4759841329836|-1.4759841329836|-1.4759841329836|-1.4759841329836|-1.4759841329836|-1.4759841329836||-1.4994268027702|-1.5032520126147|-1.5191689013158|-1.5235210125882|-1.5383567418476|-1.5473617197583|-1.5473617197583|-1.5473617197583|-1.5520043348201|-1.5520043348201|-1.5520043348201|-1.5520043348201|-1.5520043348201|1.4543056295983||1.4543056295983|1.4543056295983|1.4543056295983|1.4543056295983|1.4543056295983|1.4543056295983|1.4543056295983|1.4543056295983|1.4543056295983|1.4543056295983|1.4543056295983|1.4543056295983|1.4543056295983|1.4543056295983|1.4543056295983||1.4543056295983|1.4543056295983|1.4543056295983|1.4443038587978||-1.589256758274|-1.589256758274|-1.589256758274|-1.589256758274|-1.589256758274|-1.589256758274|-1.589256758274|-1.589256758274|-1.6225075134318|-1.670563930569|-1.6806265516391|-1.6856961364338|-1.7041068336245|1.5780690973545|1.5780690973545|1.5780690973545|1.5780690973545|1.5780690973545|1.5780690973545|1.5780690973545|1.5780690973545|1.5780690973545|1.5780690973545|1.5756323608585|1.541813734817|1.5220152709743|1.5169442480049|1.5169442480049|1.5169442480049|1.5169442480049|1.5169442480049|1.5169442480049|1.5169442480049||1.5169442480049|1.5169442480049|1.5169442480049|1.5169442480049|1.5169442480049|1.5169442480049|1.5169442480049|1.5169442480049|1.5169442480049|1.5169442480049|1.5169442480049|1.5169442480049|1.5169442480049|1.5169442480049|1.5169442480049|1.5169442480049||1.5169442480049|1.5169442480049|1.5169442480049|1.5169442480049|-1.6147559031988|-1.6147559031988|-1.6147559031988|-1.6147559031988|-1.6147559031988|-1.6147559031988|-1.6147559031988|-1.6147559031988|-1.6147559031988|-1.6147559031988|-1.6147559031988|-1.6147559031988|-1.6308398892642|-1.6403776595064||-1.6520862920491|-1.6789848190114|-1.6885937587449|-1.6885937587449|-1.6885937587449|-1.7089930525564|-1.7366589298009|-1.7562876928911|-1.7608752238602|-1.7619988350342|-1.7619988350342|-1.7619988350342|-1.7619988350342|-1.7619988350342|-1.7619988350342|-1.7683850850484|1.6320885984663|1.6320885984663||1.6320885984663|1.6320885984663|1.6320885984663|1.6320885984663|1.6320885984663|1.6320885984663|1.6320885984663|1.6320885984663|1.6320885984663|1.6320885984663|1.6320885984663|1.6320885984663|1.6320885984663|1.5950984059179|||1.5551093483859||1.5378992849912|-1.6571346688337|-1.6571346688337|-1.6571346688337|-1.6571346688337|-1.6571346688337|-1.6571346688337|-1.6571346688337|-1.6571346688337|-1.6571346688337|-1.6571346688337|-1.6571346688337|-1.6571346688337|-1.6571346688337|-1.6571346688337|-1.6571346688337|-1.6571346688337|-1.6571346688337|-1.6675488118855|-1.6675488118855|-1.6675488118855|-1.6675488118855|-1.6675488118855|-1.6675488118855|-1.6675488118855|-1.6675488118855|-1.6675488118855|-1.6800541948971|-1.6909310368473
10514|102234|/equities/first-gen|MSCI_EEM_SMALLCAP||17.535760067835|17.535760067835|17.535760067835|17.535760067835|17.535760067835|17.535760067835|17.535760067835|17.535760067835|17.535760067835|17.535760067835|17.535760067835|17.535760067835|17.368622195869|17.128981925831|17.128981925831|17.128981925831|17.128981925831|17.039689105349|17.039689105349|17.039689105349|17.039689105349|17.039689105349|17.039689105349|16.967431644154|16.912701716635|16.836334774465|16.683706148433|16.507451013247||-17.745699557619|-17.745699557619|-17.745699557619|||-17.745699557619|-17.745699557619|-17.745699557619|-17.745699557619|-17.745699557619|-17.745699557619|-17.745699557619|-17.745699557619|-17.768555492115|-17.777283185005||-17.798091563118|-17.860702260323|-17.860702260323|-17.860702260323|-17.860702260323|-17.860702260323|-18.08300096016|-18.500002028995||17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|||17.635073326251||17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.635073326251|17.604821247477|17.604821247477|17.604821247477|17.604821247477|17.604821247477|17.604821247477|17.604821247477|17.537579689444|17.359728201452|17.359728201452|-18.790098215732|-18.790098215732|-18.790098215732|-18.916910991738|-18.916910991738|-19.333234108896|-19.916926478248|-19.974363537741|-20.041515796397|-20.211430033628|-20.211430033628|-20.211430033628|-20.211430033628|-20.211430033628|-20.211430033628|-20.211430033628|-20.317982869798|-20.317982869798|-20.317982869798|-20.458869516247|-20.634298813998||-20.675888181461|-20.760986991208|-20.761713210792|-20.761713210792||19.253584157361|19.253584157361|19.253584157361|19.253584157361|19.253584157361|19.253584157361|19.253584157361|19.253584157361|19.253584157361|19.253584157361|19.253584157361|19.253584157361|19.253584157361|19.253584157361|19.253584157361|19.253584157361|19.253584157361|19.152264396513|19.152264396513|18.86251586473|-20.362786653495|-20.362786653495|-20.362786653495|-20.362786653495|-20.362786653495|-20.362786653495|-20.362786653495|-20.362786653495|-20.362786653495|-20.362786653495|-20.362786653495|-20.362786653495|-20.362786653495|-20.362786653495|-20.362786653495|-20.413096510543|-20.490543107675||-20.490543107675|-20.490543107675|-20.490543107675|-20.612824471445|-20.686698069361|-20.686698069361|-20.974109347426|-21.22012094189|-21.373111874101|-21.373111874101|-21.929013100198||19.63900137485|19.63900137485|19.63900137485|19.63900137485|19.36000082825|-21.282838399342|-21.282838399342|-21.379823043089|-21.379823043089|-21.379823043089|-21.379823043089|-21.379823043089|19.277944388336|19.277944388336|19.067159562581|18.382419027509|18.382419027509|18.094354220697|17.12594898152|16.833276408774|16.590307069997|16.51585373431|16.51585373431|16.51585373431|16.427615425648|15.826238815058|-16.614622239003|-16.614622239003|-16.614622239003||-16.614622239003|-16.712913437828|-16.816571363855|-16.873968160869|-16.992702303132||-16.992702303132|-16.992702303132|-16.992702303132|-16.992702303132|-16.992702303132|-16.992702303132|-16.992702303132|-16.992702303132||||-16.992702303132|-16.992702303132|-16.992702303132|-16.992702303132|-16.992702303132|-16.992702303132|-16.992702303132|-16.992702303132|-16.992702303132|-16.992702303132|-17.092358803513|-17.092358803513|-17.092358803513|-17.092358803513|-17.092358803513|-17.50039887402|-17.698221895138|-17.999135782365|-18.016312801761|-18.016312801761|-18.016312801761|-18.016312801761|-18.016312801761|-18.016312801761|-18.016312801761|-18.016312801761|-18.016312801761|-18.016312801761|-18.333471948623|-18.333471948623
10515|103367|/equities/bes-eng-corp|MSCI_EEM_SMALLCAP|||||12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291||12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.223986929291|12.173874397668|11.557082409762|11.260646867645|11.22332942031|11.22332942031|11.037032731619|10.796702844398|-11.698013544382|-11.698013544382|-11.698013544382|-11.698013544382|-11.698013544382|-11.698013544382|11.051378099479|11.051378099479|11.051378099479|11.051378099479|11.051378099479|11.051378099479|11.051378099479|11.051378099479|11.051378099479|11.051378099479|11.051378099479|11.051378099479|11.051378099479|11.051378099479|11.051378099479|11.051378099479|11.051378099479|11.051378099479|11.051378099479|11.051378099479|10.960443353004|10.960443353004|10.960443353004|10.960443353004|10.960443353004|10.960443353004|10.960443353004|10.960443353004|10.960443353004|10.960443353004|10.960443353004|10.960443353004|10.960443353004|10.960443353004|10.960443353004|10.960443353004|10.572714328045|-10.766428100539|-10.887697921277|||10.170105798793|10.170105798793|10.170105798793|10.170105798793|10.170105798793||10.170105798793|10.170105798793|10.044561606592|9.8597284048772|-10.405348432654|-10.405348432654|-10.405348432654|-10.405348432654|-10.405348432654|-10.405348432654|-10.405348432654|-10.405348432654|-10.405348432654|-10.405348432654|-10.405348432654|-10.405348432654|-10.405348432654|-10.405348432654|-10.405348432654|-10.405348432654|-10.405348432654|-10.405348432654|-10.405348432654|-10.458164785299|-10.490603757309|-10.490603757309|-10.490603757309|-10.490603757309|-10.490603757309|-10.490603757309|-10.490603757309|-10.490603757309|-10.490603757309|-10.490603757309|-10.560670773638|-10.624634390023|-10.697474987694|-10.697474987694|-10.697474987694|-10.697474987694||-10.697474987694|-10.697474987694|-10.697474987694|-10.697474987694|-10.697474987694|-10.697474987694|-10.754971962713|-10.824413544097|-11.121570223082|-11.443411422559|10.67090322115|10.67090322115|10.67090322115|10.640349906562|10.640349906562|10.640349906562|10.640349906562|10.572968629449|10.572968629449|10.572968629449|10.572968629449|10.48514664449|10.48514664449|10.438548424193|10.438548424193|10.438548424193|10.438548424193|10.438548424193|||10.438548424193|10.438548424193|10.438548424193|10.438548424193|10.438548424193|10.438548424193|10.438548424193|10.438548424193|10.437721154848|10.437721154848|10.437721154848|10.437721154848|10.437721154848|10.437721154848|10.437721154848|10.014134722462|-10.926685196983|-10.926685196983|-10.944973550986|-10.944973550986|-10.944973550986|-10.944973550986|-10.944973550986|-10.944973550986|-10.944973550986|-10.944973550986|-10.944973550986|-10.944973550986|-10.994415215597|-11.096572800858|-11.213052486176|-11.213052486176|-11.233705343902|-11.233705343902|-11.233705343902|-11.233705343902|-11.233705343902||-11.233705343902|-11.233705343902|-11.281894858347|-11.292104597077|-11.434561008861|-11.463401576601|-11.65655673513|10.427285934027|10.427285934027|10.427285934027|10.427285934027|10.427285934027|9.5330952279396|9.1289947422155|8.9911053878078|8.9773395041634|8.969265776653||||8.9480731551061|8.8906363981973|8.8744854041557|8.8744854041557|8.8744854041557|8.8744854041557|8.8744854041557|8.8744854041557|8.8233172174538|8.7542410687434|8.6903652155824|8.6903652155824|8.6903652155824|8.6437391665718|8.5992859195809|8.5992859195809|8.5992859195809|8.5764290835173|8.5743656186827|8.5526284673223|8.4701421501912|8.46095221186|8.46095221186|||8.46095221186|8.46095221186
10516|50100|/equities/wbho|MSCI_EEM_SMALLCAP|12441.352837498|12441.352837498|12441.352837498|12260.780930553|12145.867700615|12111.978642734|12111.978642734|12104.625046081|12104.625046081|12104.625046081|12104.625046081|11977.63894009|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405||11970.284576405|11970.284576405|11970.284576405|||11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405||11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11970.284576405|11781.26064045|11578.967075272|11578.967075272|11578.967075272|11578.967075272|11578.967075272|11578.967075272|11551.57452808|11297.971697867|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11113.615752502|11015.795280558|10931.926272293|10931.926272293|10895.195858104||10705.16206456|10526.295388349|10526.295388349|10526.295388349|10526.295388349|10526.295388349|10526.295388349|10526.295388349|10526.295388349|10526.295388349|10526.295388349|10526.295388349|10526.295388349|10526.295388349|10526.295388349|10526.295388349|10526.295388349|10526.295388349|10280.939320387|10125.329075285|10125.329075285|10125.329075285|10125.329075285|10125.329075285|10125.329075285|10125.329075285|10125.329075285|10125.329075285|10125.329075285|9952.2545280946|9718.9494756607|9412.4438618452||9300.3985782904|9300.3985782904|9300.3985782904|9300.3985782904|9300.3985782904|9300.3985782904|9266.3851966964|9266.3851966964|9266.3851966964|9266.3851966964|9266.3851966964|9266.3851966964|9266.3851966964|9266.3851966964|9266.3851966964|9266.3851966964|9266.3851966964|9266.3851966964|9266.3851966964|9266.3851966964|9266.3851966964|9266.3851966964|9266.3851966964|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018||9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018||9170.7395785018||9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|||9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018||9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|9170.7395785018|8912.9798003245|8912.9798003245|8912.9798003245|8912.9798003245|8912.9798003245|8912.9798003245|8912.9798003245|8912.9798003245|8912.9798003245|8773.5886670272
10517|990901|/equities/jinchuan-group-international-resour|MSCI_EEM_SMALLCAP|-0.62252138164942|-0.64224598371657|-0.64416219419541|-0.64532367874445|-0.64532367874445|-0.65097365631555|-0.65097365631555|-0.65097365631555|-0.65097365631555|-0.65097365631555|-0.65097365631555|-0.65097365631555|-0.65097365631555|-0.65097365631555|-0.66108182352885|0.53465163586568|0.53465163586568|0.53465163586568|0.53465163586568|0.53465163586568|0.53465163586568|0.53465163586568|0.53465163586568|0.53465163586568|0.53465163586568|0.53465163586568|0.53465163586568|0.53465163586568|0.53465163586568||0.53465163586568|0.53465163586568|0.53465163586568|||0.51405737000517|0.48895265545903|0.48716962764062|0.4862065801377|0.4862065801377|0.4862065801377|0.44578509963827|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.44306135104477|0.43645705698132|0.41865478534801|0.41865478534801|0.41865478534801|0.41865478534801|0.41865478534801|0.41865478534801|0.41865478534801|0.41865478534801|0.41377005381605|0.41377005381605|0.41377005381605|0.41377005381605|0.4030778204205|0.39591981192456|0.39463312946013|0.3924613287886||0.3924613287886|0.3924613287886|0.3924613287886|0.38329037757274|0.37810041210779|0.3753893430777|-0.43799609702201|-0.43799609702201|-0.43799609702201|-0.43799609702201|-0.43799609702201|-0.43799609702201|-0.45166232366663|-0.47823592776834||0.40158401629075|0.40158401629075|0.40158401629075|0.40158401629075|0.40158401629075|0.40158401629075|0.39686299002887|0.39686299002887|0.39517034616884|0.39517034616884|0.38768927782571|0.38243252402981|-0.43683419344627|-0.43683419344627|-0.43683419344627||-0.43683419344627|-0.43683419344627|-0.43683419344627|-0.43683419344627||-0.43683419344627|-0.43683419344627|-0.43683419344627|-0.43683419344627|-0.43683419344627|-0.44059215164183|-0.44059215164183|-0.44059215164183|-0.44399127172097|-0.44860940750796|-0.44860940750796|-0.44860940750796|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634||-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.45804428485634|-0.46166913811075|-0.46166913811075|-0.46166913811075|-0.47824349175677||-0.48458721931726|-0.48458721931726|-0.48458721931726|-0.48458721931726|-0.48458721931726|-0.48458721931726|-0.48458721931726|-0.48458721931726|-0.48458721931726|-0.48458721931726|-0.48458721931726|-0.48458721931726|-0.48458721931726|-0.48458721931726|-0.48458721931726|-0.49093023434778|-0.49770026621443|-0.50688918229851||-0.51821021401124|-0.53634467680407|-0.54510521015802|-0.56483911498034|-0.57037679601206|-0.58541865534797|-0.59224526611393|-0.59224526611393|-0.60360585017806|-0.60733984094865|-0.63648870567489|-0.6394912849622|-0.6394912849622|-0.6394912849622|-0.6394912849622|-0.6394912849622|-0.6394912849622|-0.65356372804937||-0.65356372804937|-0.65356372804937|-0.65356372804937|-0.65356372804937|-0.65356372804937|-0.65356372804937|-0.65356372804937|-0.65356372804937|-0.65356372804937|-0.65356372804937|-0.65356372804937|-0.65356372804937|-0.65356372804937|-0.65356372804937|||-0.65356372804937||-0.65356372804937|-0.65356372804937|-0.65356372804937|-0.65356372804937|-0.65356372804937|-0.65356372804937|-0.65356372804937|-0.65356372804937|-0.65356372804937|-0.65356372804937|-0.65356372804937|-0.65356372804937|-0.65356372804937|-0.65356372804937|-0.6636059475329|-0.6636059475329|-0.6636059475329|-0.66733992567619|-0.68750286474685|-0.68750286474685|-0.68750286474685|-0.68750286474685|-0.68750286474685|-0.68750286474685|-0.68750286474685|-0.68750286474685|-0.68750286474685|-0.70555874125671|-0.72543177053315
10518|1153343|/equities/cmge-technology-group-ltd|MSCI_EEM_SMALLCAP|-1.2118684517233|-1.2118684517233|-1.2118684517233|-1.2118684517233|-1.2118684517233|-1.2432763770404|-1.2432763770404|-1.2432763770404|-1.2991959601842|-1.3069104435737|-1.3069104435737|-1.3069104435737|-1.3069104435737|-1.3069104435737|-1.3069104435737|-1.3283462071486|-1.3283462071486|-1.3414958543322|-1.3994398190734|-1.4143775783377|-1.4259363687029|-1.4259363687029|-1.4259363687029|-1.4388181938055|-1.4670202084518|-1.474174839883|-1.474174839883|-1.474174839883|-1.474174839883||-1.474174839883|-1.474174839883|-1.474174839883|||-1.5474164426646|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3681488582576|1.3456404029169|1.3456404029169|1.3456404029169|1.3456404029169|1.3456404029169|1.3456404029169|1.3456404029169|1.3456404029169|1.3456404029169|1.3456404029169|1.3456404029169|1.3323781952635|1.2920869042891|1.2695409446312|1.2448340266365|1.2448340266365|1.2448340266365|1.2448340266365|1.2448340266365|1.2448340266365|1.2448340266365|1.2448340266365|1.2448340266365||1.2448340266365|1.2448340266365|1.2448340266365|1.2448340266365|1.2448340266365|1.2448340266365|1.2303711142163|-1.4031636883035|-1.4031636883035|-1.4031636883035|-1.4031636883035|-1.4031636883035|-1.4068485552751|-1.4714984093201||-1.4978991972679|-1.4978991972679|-1.5165282818542|-1.5165282818542|-1.5165282818542|-1.5165282818542|-1.5165282818542|-1.5238621010292|-1.5238621010292|-1.5273897627565|-1.5273897627565|-1.5273897627565|-1.5404330734381|-1.5643700762997|-1.578188980554||-1.5918382800342|-1.5918382800342|-1.6248203622767|-1.6453559186137||-1.6698399281144|-1.6948230056988|-1.6948230056988|-1.6948230056988|-1.6948230056988|-1.7155840108702|-1.7155840108702|-1.7245378041609|-1.7622642742642|-1.7837473848244|-1.7837473848244|-1.7837473848244|-1.7837473848244|-1.7837473848244|-1.8147193302468|-1.874688167236|-1.8768757789905|-1.8963898603777|-1.8963898603777|-1.9182590987776|-1.9182590987776|-1.9358434441458|-1.9395383547869|-1.9395383547869|-1.9395383547869|-1.9408747387797|-1.9408747387797|-1.9408747387797|-1.9408747387797|-1.9726385885775|-1.9937978240116|-1.9937978240116|-1.9937978240116||-2.0175494602578|-2.0175494602578|-2.0175494602578|-2.0175494602578|-2.0175494602578|-2.0175494602578|-2.042832797463|-2.0509788826697|-2.0509788826697|-2.0509788826697|-2.0509788826697|-2.0573812403788|-2.0573812403788|-2.0576458549621|-2.0834954023496|-2.0911060306911||-2.207340078606|-2.2833127380739|-2.2833127380739|-2.2833127380739|-2.2833127380739|-2.2833127380739|-2.2833127380739|-2.2833127380739|-2.2833127380739|-2.2833127380739|-2.2833127380739|-2.2833127380739|-2.2833127380739|-2.2833127380739|-2.2833127380739|-2.2833127380739|-2.2833127380739|-2.3035959470579||-2.3035959470579|-2.3545510623531|-2.4322790408219|-2.4625321918157|-2.5378138237655|-2.5378138237655|-2.5378138237655|-2.5378138237655|-2.5378138237655|-2.5378138237655|-2.5909042284952|2.324800251964|2.324800251964|2.324800251964|2.324800251964|2.324800251964|2.324800251964|2.324800251964||2.324800251964|2.324800251964|2.324800251964|2.324800251964|2.324800251964|2.324800251964|2.324800251964|2.324800251964|2.324800251964|2.324800251964|2.3003336842891|2.2581486233999|2.2457207451186|2.1996373988421|||2.1996373988421||2.1996373988421|2.0973748340906|2.0230553285945|2.0230553285945|1.9839503783505|1.9560248395566|1.9560248395566|1.9560248395566|1.9560248395566|1.9560248395566|1.9560248395566|1.9560248395566|1.9560248395566|1.9560248395566|1.9560248395566|1.9560248395566|1.9560248395566|1.9560248395566|1.9560248395566|1.9560248395566|1.9560248395566|1.9560248395566|1.9560248395566|1.9466942439216|1.9068824990742|1.8959886124859|1.8959886124859|1.8959886124859|1.8959886124859
10519|102738|/equities/siamgas|MSCI_EEM_SMALLCAP|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|||7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649|7.8687956557649||7.8687956557649|7.8687956557649|7.8687956557649||7.8478955734386|7.8478955734386|7.8282176111158|7.7750035105739|7.7750035105739|7.7750035105739|7.7750035105739|7.7750035105739|7.7750035105739|7.7750035105739|7.7750035105739|7.7750035105739|7.7750035105739|7.7750035105739|7.7750035105739|7.7750035105739|7.7750035105739|7.7750035105739|7.7750035105739|7.7750035105739|7.7750035105739|7.7750035105739|7.6946450836923|-8.1091388630899|-8.1091388630899|-8.1091388630899|-8.1212654299241|-8.1347393930733|-8.1663769550655|-8.1959744104117||-8.248304858072|-8.264783159741|-8.2818174473539|-8.2818174473539|-8.2818174473539||-8.2818174473539|-8.2818174473539|-8.2818174473539|-8.2818174473539|-8.3676759774909|-8.3676759774909|-8.4455875947428|-8.4455875947428|-8.5173191576482|-8.5553549163077|-8.5774422958302|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804|8.0163122532804||8.0163122532804|-8.5250748663401|-8.5250748663401|-8.5250748663401|-8.5250748663401|-8.5250748663401|-8.5250748663401|-8.5250748663401||-8.5250748663401||-8.5250748663401|-8.5250748663401|-8.648268035993|-8.648268035993|-8.648268035993|-8.648268035993|-8.648268035993|-8.648268035993|-8.648268035993|-8.648268035993|-8.648268035993|-8.6686222529621|-8.6686222529621|-8.6686222529621|-8.6686222529621|-8.6686222529621|-8.6686222529621|-8.6686222529621|-8.6686222529621|-8.6686222529621|-8.6686222529621|-8.6686222529621|-8.7216351284373|-8.7216351284373|-8.7216351284373|-8.7434832005355|-8.8399818637474|-8.8484343690763|-8.8484343690763|-8.8704823568011|-8.9154104748068|-8.9154104748068|-8.9199003686174|-8.9387780813888|-8.9548945077731|-8.9548945077731|-8.9548945077731|-8.9548945077731||-8.9548945077731|-8.9548945077731|-8.9548945077731|-8.9548945077731|-8.9548945077731|-9.0276601721262|-9.0418448370271|-9.0779084797331|-9.0779084797331|-9.0779084797331|-9.0945858808861|-9.0945858808861|-9.0945858808861|-9.0945858808861|-9.0945858808861|-9.0945858808861|-9.0945858808861|-9.0945858808861|-9.0945858808861|-9.0945858808861|||-9.0945858808861|-9.10897799856||-9.10897799856|-9.10897799856|-9.10897799856|-9.1309707662769|-9.1309707662769|-9.1309707662769|-9.1955231584121|-9.2512238543567|-9.2512238543567|-9.2512238543567|||-9.2512238543567|-9.277491285722|-9.277491285722|-9.277491285722||-9.277491285722|-9.4333237037841|-9.4714681611709|-9.4714681611709|-9.4714681611709|-9.4714681611709|-9.4714681611709|-9.4714681611709|-9.5102095768356|-9.5102095768356|-9.5102095768356|-9.7030106833139|-9.8255670126455|-9.8664411802077|-9.8664411802077|-9.9266016504261|-9.9378908498523|-10.174622138689|9.736979828722|9.736979828722|9.736979828722|9.736979828722||9.736979828722|9.736979828722|9.736979828722|9.736979828722|9.736979828722|9.736979828722|9.736979828722
10520|103374|/equities/hung-sheng-con|MSCI_EEM_SMALLCAP|||||-20.490863102513|-20.499750222728|-20.499750222728|-20.499750222728|-20.499750222728|-20.499750222728|-20.499750222728|-20.499750222728|-20.499750222728|-20.499750222728|-20.499750222728|-20.499750222728|-20.546943865402|19.768384379471|19.768384379471|19.768384379471|19.768384379471|19.768384379471|19.768384379471|19.768384379471|19.768384379471|19.645425816736|19.58808162739|19.58808162739|19.58808162739||19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.58808162739|19.553424284746|19.489916507723|19.457604447216|19.457604447216|19.457604447216|19.457604447216|19.457604447216|19.457604447216|19.457604447216|19.250115543836|18.99179454008|18.715882567998|18.711891550631|18.711891550631|18.56321387248|18.353570566759|18.217856948227|18.075396609142|18.047662072529|17.911291763903|-18.796063244198|-18.796063244198|-18.796063244198|-18.796063244198|-18.796063244198|-18.834028764829|-18.834028764829|-18.863053100187|-18.863053100187|-18.863053100187|-18.863053100187|-18.863053100187|-18.916423488643|-18.916423488643|-19.057137251988|-19.344041030821|-19.376712023348|-19.451902375321|-19.471558555078|-19.482287389384|||-19.505503618649|-19.505503618649|-19.505503618649|-19.545136726338|-19.545136726338||-19.545136726338|-19.545136726338|-19.622374839737|-19.665894225735|-19.665894225735|-19.720438537221|-19.811597675328|-19.87121915182|-19.894715581066|-19.894715581066|-19.894715581066|-19.894715581066|-19.894715581066|-19.894715581066|-19.944128232672|-19.950871419683|-19.950871419683|-19.950871419683|-19.950871419683|-19.950871419683|-19.950871419683|-19.950871419683|-19.950871419683|-19.950871419683|-19.950871419683|-19.950871419683|-19.950871419683|-19.950871419683|-19.950871419683|-19.950871419683|-19.950871419683|-20.200967629502|-20.324651333223|-20.324651333223|-20.574612613663|-20.816235644006|-21.001373298061|-21.065415708105|-21.083848647805|-21.083848647805||-21.083848647805|-21.083848647805|-21.083848647805|-21.083848647805|-21.083848647805|-21.083848647805|-21.083848647805|-21.375305909313|-21.375305909313|-21.375305909313|-22.624405846679|-22.624405846679|-22.624405846679|-22.624405846679|-22.624405846679|-22.624405846679|-22.624405846679|-22.624405846679|-22.624405846679|-22.624405846679|-22.624405846679|-22.624405846679|-22.632600319341|-22.632600319341|-22.650431612336|-22.650431612336|-22.803257601353|-23.084437090254|||-23.084437090254|-23.084437090254|-23.084437090254|-23.084437090254|-23.084437090254|-23.084437090254|-23.084437090254|-23.084437090254|-23.084437090254|-23.084437090254|-23.084437090254|-23.084437090254|-23.084437090254|-23.084437090254|-23.084437090254|-23.089701282446|-23.089701282446|-23.089701282446|-23.089701282446|-23.089701282446|-23.089701282446|-23.089701282446|-23.089701282446|-23.089701282446|-23.089701282446|-23.089701282446|-23.089701282446|-23.089701282446|-23.241334292033|-23.293148408045|-23.332549163089|-23.332549163089|-23.332549163089|-23.332549163089|-23.332549163089|-23.332549163089|-23.332549163089||-23.332549163089|-23.332549163089|-23.332549163089|-23.33616507979|-23.351294130437|-23.376438664455|-23.582153690147|-23.746837391111|-23.932597440318|-24.066245356366|-24.066245356366|-24.066245356366|-24.066245356366|-24.066245356366|-24.066245356366|-24.066245356366|-24.066245356366||||-24.066245356366|-24.066245356366|23.064439215842|23.064439215842|23.064439215842|23.064439215842|23.064439215842|23.064439215842|23.064439215842|23.064439215842|23.064439215842|23.064439215842|23.064439215842|23.064439215842|23.064439215842|23.064439215842|23.064439215842|23.064439215842|22.863266325199|-23.663942846106|-23.663942846106|-23.663942846106|-23.663942846106|||-23.663942846106|-23.663942846106
10521|979723|/equities/unitest-inc|MSCI_EEM_SMALLCAP||13016.85145003|13016.85145003|13016.85145003|13016.85145003|13016.85145003|13016.85145003|13016.85145003|13016.85145003|13016.85145003|13016.85145003|13004.834944477|12890.532988456|12890.532988456|12890.532988456|12890.532988456|12890.532988456|12890.532988456|12890.532988456|12890.532988456|12890.532988456|12890.532988456|12890.532988456|12890.532988456|12890.532988456|12589.481098285|12548.867886983|12277.630985537|12235.145539485|||12222.383932761|12151.537703068|12067.39222601||12067.39222601|11696.546917789|11672.274353099|11580.019590153|11580.019590153|11580.019590153|11580.019590153|11379.466211281|11351.522084297|11351.522084297|11351.522084297|11351.522084297|11351.522084297|11351.522084297|11351.522084297|11351.522084297|11283.061844029|11283.061844029|11283.061844029|11170.624271143|11152.915856825|11076.462080693|11076.462080693|11076.462080693|10982.237136658|10982.237136658|10850.819040731|-12189.606097392|-12189.606097392|-12189.606097392|-12189.606097392|-12189.606097392|-12189.606097392|-12189.606097392|-12189.606097392|-12189.606097392|-12189.606097392|-12189.606097392|-12382.340108213|-12552.044564682|-12559.114896445|-12559.114896445|-12559.114896445|-12559.114896445|-12559.114896445|-12559.114896445|-12840.644940322|-12840.644940322|-12840.644940322|-12840.644940322|-12840.644940322|-12840.644940322|-12840.644940322|-12840.644940322||-12840.644940322|-12910.161044802|-12999.067827558|-13282.297586176||||-13389.219540195|-13557.466155773|-13628.851284192|-13770.390315769|-14053.767017521|-14299.741130579|-14571.379033976|-14714.310037751|-15040.631053157|-15040.631053157|-15040.631053157|-15042.923392397|-15219.301346942|-15219.301346942|-15219.301346942|-15219.301346942|-15219.301346942|-15219.301346942|-15219.301346942|-15219.301346942|-15219.301346942|-15219.301346942|-15248.562533527|-15248.562533527|-15248.562533527|-15248.562533527|-15248.562533527|-15248.562533527|-15248.562533527|-15248.562533527|-15248.562533527||-15248.562533527|-15248.562533527|-15248.562533527|-15248.562533527|-15248.562533527|-15248.562533527|-15248.562533527|-15248.562533527|-15248.562533527|-15248.562533527|-15248.562533527|-15248.562533527|-15248.562533527|-15308.958370586|-15606.064856206|13652.777733949|13652.777733949|13652.777733949|13652.777733949|13652.777733949|13652.777733949|13652.777733949|13652.777733949|13652.777733949|13652.777733949|13652.777733949|13652.777733949|13652.777733949|13652.777733949|13583.799671542|13583.799671542|13417.184231825|13417.184231825|13417.184231825|13417.184231825|13417.184231825|13417.184231825|13417.184231825|13417.184231825|13417.184231825|13321.858425756|13321.858425756|13321.858425756|13321.858425756|13321.858425756|13129.331389822|13129.331389822|12975.497459469|12975.497459469|12975.497459469|12975.497459469|12975.497459469|12975.497459469|12975.497459469|12963.330510521||12675.912395674|12675.912395674|12675.912395674|12675.912395674|12675.912395674|12269.90266186|11826.956503368|-13604.533347491|-13604.533347491|-13604.533347491|-13604.533347491|-13604.533347491|-13604.533347491|-13604.533347491|-13604.533347491|-13604.533347491|-13604.533347491|-13604.533347491|-13604.533347491||-13604.533347491|-13604.533347491|-13713.18931789|-13713.18931789|-13864.654797656|12519.836473287|12519.836473287|12519.836473287|12519.836473287|12519.836473287|12519.836473287|12519.836473287|12519.836473287|12519.836473287|12519.836473287|12519.836473287|12519.836473287|12519.836473287|12519.836473287|12519.836473287|12519.836473287|12448.151636986|11655.724041096|11289.693378995|11067.992643328|10790.547381476|-12193.658888803|-12193.658888803|-12193.658888803|-12193.658888803|-12193.658888803|-12193.658888803|-12301.843209781|-12374.27023309|-12649.189147878|-12851.876830976|-13029.724482686|-13029.724482686|-13139.138314096|-13220.709237884|-13396.343597649|-13552.424040784||12094.702874269|12094.702874269|12094.702874269|12094.702874269
10522|1013402|/equities/eris-lifesciences-ltd|MSCI_EEM_SMALLCAP|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934||-954.40607701934|-954.40607701934|-954.40607701934||-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934|-954.40607701934||-954.40607701934|-954.40607701934|-958.04403819876|-958.04403819876|-958.04403819876|-958.04403819876|-958.2100031093|867.71686945873|867.71686945873|867.71686945873|867.71686945873|867.71686945873|867.71686945873|867.71686945873|867.71686945873|867.71686945873|867.71686945873|867.71686945873|867.71686945873||867.71686945873|867.71686945873|852.90206836018|847.50273805616|847.50273805616|847.50273805616|847.50273805616|847.50273805616||847.50273805616|847.50273805616|847.50273805616|-904.86301294639|-904.86301294639|-904.86301294639|-904.86301294639|-904.86301294639|-904.86301294639|-904.86301294639|-904.86301294639|-904.86301294639|-904.86301294639|823.9816847584||823.9816847584|823.9816847584|823.9816847584|823.9816847584|823.9816847584|823.9816847584|823.9816847584|823.9816847584|820.95185160873|813.53261222042|813.10820330076|813.10820330076|813.10820330076|813.10820330076|810.19625273375||810.19625273375|777.03193866575|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006||760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|760.85953303006|753.07081974939|753.07081974939|753.07081974939||753.07081974939|753.07081974939|753.07081974939|751.54820523771|751.54820523771|751.54820523771|747.70911964346|741.89089862124|741.89089862124|737.20101135324|721.0344455303|720.84386566626|711.52649909641|710.47943869327|707.66046641375|699.08386784688|687.95983485265|682.25629861908|682.25629861908|670.75142391718|670.75142391718|670.75142391718|670.75142391718|670.75142391718|670.75142391718|670.75142391718|670.75142391718|654.97660179708|651.58220441489|651.58220441489|651.58220441489|651.58220441489||630.97253671616|630.97253671616|630.97253671616|630.97253671616|630.97253671616|630.97253671616|630.97253671616|621.79173052012|621.08628431399|621.08628431399|621.08628431399|621.08628431399|618.72641209584|613.10092638459|613.10092638459|613.10092638459|606.23327884515|606.23327884515|603.93180154675|603.93180154675|597.96309994452|596.79232649|595.03122358073|595.03122358073|595.03122358073|595.03122358073|595.03122358073|595.03122358073|595.03122358073|595.03122358073|595.03122358073|595.03122358073|593.78269466045|593.78269466045|593.49742766092|588.15828143965|584.95639601693|584.81267919524|582.58244595508|582.58244595508|582.58244595508|582.58244595508||582.58244595508|582.58244595508|571.930468209|571.930468209|571.930468209|571.930468209|571.930468209|571.92274245445|570.13080256983|-615.90910009422||-615.90910009422|-615.90910009422|-615.90910009422|-615.90910009422||-615.90910009422|-615.90910009422||-615.90910009422|-615.90910009422||-615.90910009422|-615.90910009422|-615.90910009422|-615.90910009422|-617.89344929631|-621.43438878518|-627.03286109125|-627.03286109125|-635.56308594647|-635.56308594647|-645.35345459981|-650.68696501279|-650.68696501279|-657.56884662337|-665.58529045781|-665.58529045781||-666.75250183618|-666.75250183618|-666.75250183618|-666.75250183618|-666.75250183618|-666.75250183618|-666.75250183618|-666.75250183618
10523|18623|/equities/banrisul-pnb-n1|MSCI_EEM_SMALLCAP|13.765335683801|13.765335683801|13.765335683801|13.765335683801|13.765335683801|13.765335683801|13.73815052242|13.545722720037|13.397469676214|13.345521728946|13.29224643967|13.205829835175|13.069810311262|12.916187668294|12.916187668294|12.916187668294|12.760869645498|12.760869645498|12.760869645498|12.760869645498|12.717632981827|12.586814320408|12.449793511323|12.418546459337|12.418546459337|12.418546459337|12.418546459337|12.418546459337|12.418546459337|||12.418546459337|12.272272981162|12.231970059601||12.051078411968|12.017219836372|12.017219836372|12.017219836372|11.773577697694|11.728974880575|11.594416527615|11.46649306288|11.46649306288|11.46649306288|11.46649306288|11.46649306288|11.46649306288|11.303326002653|11.196266246793|11.196266246793|11.088073228198|11.002859511196|10.708177158368|10.639307926891|10.639307926891|10.639307926891|10.639307926891|10.639307926891|10.639307926891|10.639307926891|10.639307926891||10.639307926891|10.639307926891|10.619786473112|-11.597191096517|-11.597191096517|-11.597191096517|-11.597191096517|-11.597191096517||-11.597191096517|-11.597191096517|-11.597191096517|-11.597191096517|-11.597191096517|-11.597191096517|-11.780212350656|-11.82523583921|-11.978039630609|-12.087332441431|-12.087332441431|-12.332036285513|-12.345040724137|-12.456156012591||-12.610173434214|-12.6468588712|-12.66984360772|-12.818714651328|-12.82791967066|-12.82791967066|-12.83046642577|-13.059407459756|-13.090881034371|-13.090881034371|-13.090881034371|-13.212089879244|-13.351794283227|-13.351794283227|-13.351794283227|-13.351794283227|-13.351794283227|-13.351794283227|-13.421118768992|-13.421118768992|-13.421118768992|-13.421118768992|-13.421118768992|-13.421118768992||-13.445521527881|-13.445521527881|-13.445521527881|-13.445521527881|-13.445521527881|-13.681690567461|-13.777457606311|-13.777457606311|-13.989397776916|-13.997053518653|-13.997053518653|-13.997053518653|-13.997053518653|-13.997053518653|-14.208948390087|-14.236054014719|-14.341726805939|-14.712745190487|-14.712745190487|-14.712745190487|-14.712745190487|-14.8852722389|-15.01752479678|14.154808300166|14.154808300166|14.154808300166|14.154808300166|14.154808300166|14.154808300166|14.154808300166|14.154808300166|14.154808300166|14.154808300166|14.154808300166|14.154808300166|14.154808300166|14.154808300166|14.154808300166|14.154808300166|14.154808300166|14.154808300166|14.154808300166|14.154808300166|14.009786889982|13.868096455415|13.866590045038|13.866590045038|13.866590045038|13.866590045038|13.782322590155|13.771738812161|13.771738812161|13.771738812161|13.706377025923|13.606020446276|13.606020446276|13.407244677516|13.24805015455|13.052277765122|13.038642046018|12.814700838773|12.811595860288|12.720662001289|12.387401717147||12.221557556745|11.981175249546|11.851142392886|11.851142392886|11.645714002994|11.498906302044|11.498906302044|11.308229366485|11.154699395701|10.990776828709|10.752530155118|10.616810742306|10.616810742306|10.616810742306|10.525469731552|10.525469731552|10.525469731552|10.525469731552|10.525469731552|10.525469731552|10.477845972598|10.477845972598|10.477845972598|10.235384324988|9.9815376641576|9.9375778454106|9.9375778454106||9.904530447673|9.7927746461925|9.7927746461925|9.7927746461925|9.7927746461925||9.7927746461925|9.7927746461925|9.7927746461925|9.7569716426065|9.5771909259348|-10.309821549439|-10.309821549439|-10.309821549439|-10.309821549439||-10.309821549439|-10.309821549439|-10.309821549439|-10.309821549439|-10.309821549439|-10.309821549439|-10.309821549439|-10.309821549439|-10.309821549439|-10.309821549439|-10.309821549439|-10.309821549439|-10.309821549439|9.4429724832209|9.4429724832209|9.4429724832209|9.4429724832209|9.4429724832209|9.4429724832209|9.3969223869675|9.3969223869675|9.3969223869675|9.3969223869675|9.3969223869675|9.3969223869675|9.3969223869675|9.3969223869675|9.3969223869675|9.3969223869675|9.3969223869675|9.3969223869675
10524|950510|/equities/syarikat-takaful-malaysia-bhd|MSCI_EEM_SMALLCAP|-3.897290292835|-3.9036558904646|-3.9107287767196|-3.9135875439936|-3.9189861721787|-3.9299846431715||-3.9449829416256|-3.952758837274|-3.9613987213277|-3.9859985781933||-3.993331771562|-3.9964797689622|-4.008291940263|-4.008291940263|3.8310592694892|3.8310592694892|3.8310592694892|3.8072880819786|3.7825423164885|3.778734242709|3.778734242709|3.778734242709|3.778593579698|3.7323261011181|3.7070290897221|3.6583656441206|3.6109618622985||3.6018780024827|3.6018780024827|3.6018780024827|3.6018780024827||3.6018780024827|3.6018780024827|3.6018780024827|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5929217375362|3.5540652935898|3.5540652935898|3.5540652935898||3.5540652935898|3.5540652935898|3.5540652935898|3.5540652935898|3.5540652935898|3.5540652935898|3.5540652935898|3.5167392299347|3.497488026903|3.482763033205|3.482763033205|3.4773566784701|3.4773566784701|3.4773566784701|3.4773566784701|3.4773566784701|3.4773566784701|3.4773566784701|3.4773566784701|3.4773566784701|3.4773566784701|3.4773566784701|-3.6459760760351|-3.6459760760351|-3.6459760760351|-3.6459760760351|-3.6459760760351|-3.6459760760351|-3.65164009455|-3.6801556494849|-3.6996173888463||-3.7395893754805|-3.7395893754805|-3.7427646321825|-3.7427646321825|-3.7602650553567|-3.7602650553567|-3.7902944121739|3.6259197044224|3.6259197044224|3.6259197044224|3.6259197044224|3.6259197044224|3.6259197044224|3.6259197044224|3.6259197044224|3.6259197044224|3.6259197044224|3.6259197044224|3.5699108229578||3.5349009287027|3.4832232806051|3.4669147435122|3.4649052424887|3.4387834782577|3.4380928140191|3.4295476389492|3.4278307703429|3.4120342629147|3.4039269042228|3.3804743502111|3.3766381578943|3.3507090759831|3.333565640511|3.3311417888891|3.3311417888891|3.3311417888891|3.3311417888891|3.3311417888891|3.3311417888891|3.3311417888891|3.3311417888891|3.3223797558956|3.3216322663362|3.3216322663362|3.3216322663362|3.3216322663362|3.3216322663362|3.3162580599315|3.29750895389||3.2600099630718|3.2465553790734|3.2465553790734|3.2465553790734|3.2465553790734|3.2465553790734|3.2465553790734|3.2465553790734|3.2465553790734|3.2465553790734|3.2465553790734|3.2465553790734|3.2465553790734||3.2465553790734|3.2465553790734|3.2465553790734|3.2295058469426|3.1908120968576|3.1908120968576|3.1908120968576|3.1908120968576|3.1825689980979|3.175632219579|3.157924697428|3.1533445169905|3.1533445169905|3.1533445169905|3.1533445169905|3.1533445169905|3.1533445169905||3.1533445169905|3.1533445169905|3.1256278508722|-3.3387468795181|-3.3387468795181|-3.3387468795181|-3.3387468795181|-3.3387468795181|-3.3387468795181|-3.3387468795181|-3.3387468795181|-3.3387468795181|-3.3387468795181|-3.3511940265754|-3.3511940265754|-3.3511940265754|-3.3511940265754|-3.3704247284645|-3.3704247284645|-3.3737342564552|-3.3737342564552||-3.3835936219923|3.2219341749074||3.2219341749074|3.2219341749074|3.2219341749074|3.2219341749074|||3.2219341749074|3.2219341749074|3.2219341749074|3.2219341749074|3.2219341749074|-3.3623910250828|-3.3623910250828|-3.3623910250828|-3.3623910250828|-3.3623910250828|-3.3623910250828|-3.3623910250828|-3.3623910250828|-3.3623910250828|-3.3623910250828|-3.3623910250828|-3.3623910250828|-3.3623910250828|-3.3623910250828|-3.3623910250828|-3.3623910250828|-3.3623910250828|-3.3623910250828|-3.3637051484447|-3.3637051484447|-3.3637051484447|-3.394211463131|-3.394211463131|-3.394211463131|-3.4330127150896|-3.4727918871115|-3.4925465460034|-3.5433941145731|-3.5433941145731|-3.5433941145731|-3.5433941145731|-3.5433941145731|-3.5609935941512|-3.6205484405949|-3.636164931875|-3.6426727796552
10525|18155|/equities/graphite-india|MSCI_EEM_SMALLCAP|544.751341494|544.751341494|544.751341494|529.22370259858|507.06241817051|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476||506.03604046476|506.03604046476|506.03604046476||506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476||506.03604046476|506.03604046476|506.03604046476|506.03604046476|506.03604046476|484.89558830936|478.8470417466|478.8470417466|478.8470417466|478.8470417466|478.8470417466|478.8470417466|478.8470417466|478.8470417466|470.84395222821|462.25440899706|459.99099643337|447.50111630346|-497.17971708366||-497.17971708366|-497.17971708366|-497.17971708366|-497.17971708366|-497.17971708366|-497.17971708366|-497.17971708366|-497.17971708366||-497.17971708366|-497.17971708366|-497.17971708366|-504.47744986292|-505.8610628631|-508.10395839769|-512.6766156947|-513.31948659425|-513.31948659425|-513.31948659425|-513.31948659425|-513.31948659425|-513.31948659425|-513.31948659425||457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364||457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364||457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364|457.04536134364|456.52817113269|438.76144349764|438.76144349764|438.76144349764|438.76144349764|433.47383051658|429.95065543583|429.95065543583|429.95065543583|418.77850264897|415.64296314067|415.64296314067|415.64296314067|415.64296314067|415.64296314067|415.64296314067|415.64296314067|415.64296314067||415.64296314067|415.64296314067|415.64296314067|415.64296314067|415.64296314067|415.64296314067|396.29843218923|396.29843218923|396.29843218923|396.29843218923|395.04825764895|385.84210272647|385.84210272647|385.84210272647|381.90511820953|379.35747401629|379.35747401629|379.35747401629|379.35747401629|377.9810104921|377.9810104921|377.9810104921|376.8169688479|376.8169688479|376.8169688479|376.8169688479|376.8169688479|376.8169688479|376.8169688479|376.8169688479|376.8169688479|376.8169688479||376.8169688479|376.8169688479|376.8169688479|376.8169688479|376.8169688479|376.8169688479|373.96331736952|370.91478588746|367.84976548802|359.47752093884|351.41392368313|347.76268518232|340.85175121728|340.85175121728|340.85175121728|338.80391090876|338.80391090876|338.80391090876|318.60712526646|316.51715342527|316.51715342527|316.51715342527|316.51715342527|316.51715342527|316.51715342527|316.51715342527|316.51715342527|316.51715342527|316.51715342527|316.51715342527|309.74341285383|309.74341285383|306.20379816332|299.3292001755|297.82966889617|293.80453850602|293.80453850602|290.88400373163|290.88400373163|285.61277887227|275.52252835038|271.19449730717||262.68831508251|258.82035856878|258.78870340222|258.78870340222|258.78870340222|258.78870340222|258.78870340222|258.78870340222|258.78870340222|-280.35972377369||-280.35972377369|-280.35972377369|-280.35972377369|-280.35972377369||-280.35972377369|-280.35972377369||-280.35972377369|-280.35972377369||-280.35972377369|-281.48581877361|-286.07035690557|-294.00039859625|-297.84766510695|-298.87366458184|-298.87366458184|-299.5068576734|-301.37821403756|-301.37821403756|-307.38689906083|-309.34655451203|-315.38799697679|-315.38799697679|-315.38799697679|-315.38799697679||-315.38799697679|-315.38799697679|-315.38799697679|-315.38799697679|-315.38799697679|-319.3616599167|-327.14073595345|-328.20084078378
10526|39900|/equities/rain-commodities-ltd|MSCI_EEM_SMALLCAP|170.13881989899|170.13881989899|170.13881989899|164.07369318475|163.73739510326|163.73739510326|163.73739510326|163.73739510326|163.73739510326|163.73739510326||156.0832167814|152.22803930562|152.22803930562||143.64018538484|143.64018538484|143.64018538484|143.64018538484|143.64018538484|143.64018538484|143.64018538484|143.64018538484|143.64018538484|143.64018538484|143.64018538484|143.64018538484|143.02798613452|142.72312398486|142.72312398486|141.47568941704|141.1240500002|141.1240500002|-152.41213021993||-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993||-152.41213021993|-152.41213021993|-152.41213021993|-152.41213021993|-154.01903222137|-154.99892418178|-155.94047368668|-156.72694775889||-156.72694775889|-156.72694775889|-159.92307899996|-159.92307899996|-164.28459694633|-164.28459694633|-164.28459694633|-164.28459694633|-164.28459694633|-164.28459694633|-164.28459694633|-164.28459694633|-164.28459694633|-167.47455419709||-171.98839456958|-175.72321788384|-176.14043670619|-176.14043670619|-176.14043670619|-176.14043670619|-176.14043670619|-176.14043670619|-176.14043670619|-176.14043670619|-176.14043670619|-176.14043670619|-176.14043670619|-176.14043670619|-176.14043670619||-176.14043670619|-176.14043670619|-178.12826894085|-180.16751494187|-180.3888983702|-181.55434152543|-184.16593045061|-185.49089100918||-185.49089100918|-185.49089100918|-185.49089100918|-185.49089100918|-185.49089100918|168.67461272937|164.11901550008|163.24570266937|163.24570266937|162.85911509433|157.6517947188|-166.27682983343|-166.27682983343|-166.27682983343|-166.27682983343|-166.27682983343|-166.27682983343|-166.27682983343|-166.27682983343|-166.27682983343|-166.27682983343|-166.27682983343|-167.17703196146|-168.4967009926||-169.56344817876|-169.56344817876|-169.56344817876|-169.56344817876|-171.58717074658|160.54958764846|160.54958764846|160.54958764846|160.54958764846|160.54958764846|160.10590061521|160.10590061521|160.10590061521|160.10590061521|160.10590061521|160.10590061521|160.10590061521|160.10590061521|160.10590061521|160.10590061521|160.10590061521|160.10590061521|160.10590061521|160.10590061521|160.10590061521|160.10590061521|160.10590061521|160.10590061521|160.10590061521|160.10590061521|160.10590061521|160.10590061521||160.10590061521|160.10590061521|160.10590061521|160.10590061521|160.10590061521|160.10590061521|160.10590061521|160.10590061521|156.87044360213|156.31993852249|151.19992289476|151.19992289476|151.19992289476|151.19992289476|151.19992289476|151.19992289476|149.42769363117|148.0057751094|-158.50274330904|-158.50274330904|-158.50274330904|-158.50274330904|-158.50274330904|-158.50274330904|-158.50274330904|-160.01123710743|-160.01123710743|-160.01123710743|-160.01123710743|-163.01110232545|-163.01110232545|-163.01110232545|-163.01110232545|-164.06599017067|-164.06599017067|-164.06599017067|154.13534197893|154.13534197893|154.13534197893|154.13534197893|154.13534197893|154.13534197893||150.82538302835|-159.89930237342|-159.89930237342|-159.89930237342|-159.89930237342|-159.89930237342|-159.89930237342|-159.89930237342|-159.89930237342|-159.89930237342||-159.89930237342|-159.89930237342|-159.89930237342|-159.89930237342||-159.89930237342|-159.89930237342||-159.89930237342|-159.89930237342||-159.89930237342|-159.89930237342|-161.68534139581|-165.70594505676|-166.38486627916|-166.38486627916|-166.38486627916|-166.38486627916|-166.38486627916|-166.38486627916|-166.38486627916|-166.38486627916|-166.38486627916|-166.38486627916|-166.38486627916|-166.38486627916||-166.38486627916|-166.38486627916|-166.38486627916|-166.38486627916|-166.38486627916|-166.38486627916|-170.96374420965|-173.17637787753
10527|1167986|/equities/myoung-shin-industrial-co|MSCI_EEM_SMALLCAP||-17810.930629916|-17810.930629916|-17810.930629916|-17810.930629916|-17810.930629916|-17810.930629916|-17810.930629916|-17810.930629916|-17810.930629916|-17810.930629916|-17810.930629916|-17856.050246799|-17856.050246799|-17856.050246799|-18004.8768479|-18004.8768479|-18471.529830999|-18906.144256666|17810.673875922|17810.673875922|17810.673875922|17810.673875922|17810.673875922|17810.673875922|17810.673875922|17810.673875922|17810.673875922|17810.673875922|||17788.199999204|17788.199999204|17788.199999204|17788.199999204|17788.199999204|17788.199999204|17788.199999204|17788.199999204|17788.199999204|17788.199999204|17788.199999204|17788.199999204|17788.199999204|17788.199999204|17788.199999204|17788.199999204|17788.199999204|17788.199999204|17788.199999204|17788.199999204|17788.199999204|17788.199999204|17621.220849388|17621.220849388|17621.220849388|17391.912054876|17369.34672764|17130.385252933|16774.872503259|16581.200621307|16581.200621307|16181.88957923|-17461.374646809|-17461.374646809|-17461.374646809|-17461.374646809|-17461.374646809|-17461.374646809|-17461.374646809|-17461.374646809|-17461.374646809|-17461.374646809|-17773.19405201|-17837.694172853|-17837.694172853|-17837.694172853|-17940.670892932|-17940.670892932|-17940.670892932|-17940.670892932|-18387.967658814|-18696.533139662|-18696.533139662|-18696.533139662|-18805.697470955|-18805.697470955|-18805.697470955|-18805.697470955|-18805.697470955|-18805.697470955|-18961.330523284|-19185.367248093|-19548.185831214||||-19565.206479127|-19909.673865697|-20138.526517441|-20284.473908268|-21004.415453631|19150.373382337|19150.373382337|19150.373382337|19150.373382337|19150.373382337|19150.373382337|19150.373382337|19150.373382337|19150.373382337|19150.373382337|19150.373382337|19150.373382337|19150.373382337|19150.373382337|19150.373382337|19150.373382337|18658.748202597|-20958.207308101|-20958.207308101|-20958.207308101|-20958.207308101|-20958.207308101|-20958.207308101|-20958.207308101|-20958.207308101|-20958.207308101|-20958.207308101|-20958.207308101|-20958.207308101|-20958.207308101|-20958.207308101|-21031.613960618|-21031.613960618|-21555.126622909|-21776.251803232|-22375.279781369|-22652.187628764|-22652.187628764|-22652.187628764|-22854.097365293|-23135.663739215|-23518.720665697|-23518.720665697|-24048.578517442|-24745.642797157|-24897.936441286|21820.252579041|21820.252579041|21820.252579041|21820.252579041|21820.252579041|21820.252579041|21820.252579041|21820.252579041|21820.252579041|21820.252579041|21820.252579041|20939.169532268|20448.521656656|20448.521656656|20448.521656656|20448.521656656|20448.521656656|20448.521656656|20448.521656656|20448.521656656|20448.521656656|20448.521656656|20448.521656656|20448.521656656|20448.521656656|20448.521656656|20448.521656656|19901.135174062|19805.055108453|19805.055108453|19805.055108453|19688.507957057|19688.507957057|19688.507957057|19688.507957057|19688.507957057|19688.507957057|19688.507957057|19688.507957057|19688.507957057|19649.432947808|19649.432947808|19649.432947808|19649.432947808|18563.76261702|18563.76261702|18563.76261702|17119.736241134|-19749.658349619|-19749.658349619|-19749.658349619|-19749.658349619||-19749.658349619|-20036.842610687|-20203.158456319|-20296.842729244|-20739.825254715|-21189.352166315|-21189.352166315|18789.425815288|18789.425815288|18789.425815288|18789.425815288|18789.425815288|18789.425815288|18789.425815288|18789.425815288|18789.425815288|18789.425815288|18789.425815288|18789.425815288|18789.425815288|18789.425815288|18789.425815288|18789.425815288|18789.425815288|18627.139794764|18513.488660849|18216.527484856|18216.527484856|18216.527484856|18216.527484856|18216.527484856|18216.527484856|18216.527484856|18216.527484856|18216.527484856|18216.527484856|18216.527484856|18216.527484856|18216.527484856|18216.527484856|18216.527484856|18216.527484856|18216.527484856|18216.527484856|18216.527484856|18216.527484856|17796.14164984|16962.939452834|16962.939452834|16962.939452834|16962.939452834
10528|44010|/equities/tongyang-life|MSCI_EEM_SMALLCAP||4713.1317781984|4713.1317781984|4713.1317781984|4713.1317781984|4713.1317781984|4595.1464202204|4499.884911356|4405.1499015067|4274.8887794519|-4511.3006442348|-4511.3006442348|-4511.3006442348|-4511.3006442348|-4511.3006442348|-4511.3006442348|-4511.3006442348|-4511.3006442348|-4511.3006442348|-4511.3006442348|-4511.3006442348|-4511.3006442348|-4528.6673824831|-4545.1859805368|-4562.1510894853|-4611.0012105393|-4641.8952674971|-4641.8952674971|-4641.8952674971|||-4641.8952674971|-4641.8952674971|-4641.8952674971||-4641.8952674971|-4641.8952674971|-4641.8952674971|-4641.8952674971|-4641.8952674971|-4674.6058527745|-4695.1176141939|-4717.0751268821|4386.7240436412|4386.7240436412|4386.7240436412|4386.7240436412|4386.7240436412|4386.7240436412|4386.7240436412|4386.7240436412|4386.7240436412|4386.7240436412|4386.7240436412|4364.3198069644|4364.3198069644|4286.7442299605|-4718.8959635241|-4718.8959635241|-4718.8959635241|-4718.8959635241|-4718.8959635241|-4718.8959635241|-4718.8959635241|-4718.8959635241|-4718.8959635241|-4718.8959635241|-4754.0510705823|-4840.8900784248|-4865.9445412652|-4865.9445412652|-4920.4870879817|-4920.4870879817|-4922.2078755352|-4957.3734958005|-4957.3734958005|-4957.3734958005|-4957.3734958005|-4957.3734958005|-5123.7483286672|4616.446051211|4616.446051211|4616.446051211|4560.1145255821|4560.1145255821|4560.1145255821|4560.1145255821|4560.1145255821|4510.9605839801||4442.5190580256|4442.5190580256|4442.5190580256|||||4442.5190580256|4442.5190580256|4442.5190580256|4442.5190580256|4442.5190580256|4431.6878422507|4387.4309358341|4359.0899287045|4208.1554763383|4077.5684893066|4077.5684893066|4036.1872103407|3969.6326454324|3969.6326454324|3969.6326454324|3969.6326454324|3969.6326454324|3969.6326454324|3969.6326454324|3969.6326454324|3969.6326454324|3969.6326454324|3844.3140504805|3704.515611645|3695.0173462722|3687.5192736358|3656.132526262|3605.42502918|3502.4166990889|3500.0675136905|3500.0675136905||3500.0675136905|3500.0675136905|3500.0675136905|3500.0675136905|3500.0675136905|3467.2972374339|3415.3302638154|-3656.2750520327|-3656.2750520327|-3656.2750520327|-3656.2750520327|-3656.2750520327|-3656.2750520327|-3656.2750520327|-3690.8611689253|-3723.4414249737|-3723.4414249737|-3723.4414249737|-3723.4414249737|-3744.6571388597|-3751.4623868766|-3751.4623868766|-3751.4623868766|-3751.4623868766|-3751.4623868766|-3751.4623868766|-3751.4623868766|-3769.1248743073|-3773.7730956496|-3773.7730956496|-3773.7730956496|-3773.7730956496|-3773.7730956496|-3773.7730956496|-3773.7730956496|-3773.7730956496|-3827.2478840551|-3836.386537839|-3868.2072642656|-3886.6191825173|-3905.410202797|-3920.7335586633|-3939.4261762926|-3957.973529214|-3994.1372546822|-4008.9416614172|-4008.9416614172|-4008.9416614172|-4008.9416614172||-4008.9416614172|-4008.9416614172|-4008.9416614172|-4008.9416614172|-4008.9416614172||-4008.9416614172|-4008.9416614172|-4008.9416614172|-4008.9416614172|-4008.9416614172|-4008.9416614172|-4008.9416614172|-4008.9416614172|-4008.9416614172|-4081.3240682413|3717.240587411|3717.240587411|3717.240587411|3717.240587411|3717.240587411||3717.240587411|3717.240587411|3717.240587411||3717.240587411|3717.240587411|3717.240587411|3717.240587411|3717.240587411|3717.240587411|3497.21176379|-3824.0723822727|-3824.0723822727|-3824.0723822727|-3824.0723822727|-3824.0723822727|-3824.0723822727|-3824.0723822727|-3824.0723822727|3529.0076325074|3529.0076325074|3529.0076325074|3529.0076325074|3529.0076325074|3529.0076325074|3437.5084805637|-3799.7734807855|-3799.7734807855|-3818.0816453172|-3870.0907170191|-3968.711907799|-4056.0687864434|-4073.6875404927|-4085.7639338807|-4144.4599265341|-4184.1221405935|-4246.2468228817|-4287.4964698685|-4340.829410965|-4458.1437899611|-4504.6908833873|-4504.6908833873|-4504.6908833873|-4504.6908833873|-4504.6908833873|-4504.6908833873||-4504.6908833873|-4504.6908833873|-4504.6908833873|-4504.6908833873
10529|103554|/equities/formosa-sumco|MSCI_EEM_SMALLCAP|||||-170.35958843377|-170.35958843377|-170.35958843377|-170.35958843377|-170.35958843377|-170.35958843377|-170.35958843377|-170.35958843377|-170.35958843377|-170.35958843377|-170.35958843377|-170.35958843377|-170.35958843377|-172.64954270419|-175.8050474491|-177.00560827677|-177.50623141864|-178.46756965264|-178.46756965264|-180.44453043536|-180.44453043536|-181.41058937262|-183.9839881918|-185.17665354644|-187.30739282938||-190.20265869931|-193.55850966591|171.8145600059|171.8145600059|171.8145600059|171.8145600059|171.8145600059|171.8145600059|167.07353087148|167.07353087148|160.30392319053|153.52149957549|153.52149957549|153.52149957549|152.18407572319|152.18407572319|152.18407572319|152.18407572319|152.18407572319|152.18407572319|152.18407572319|152.18407572319|150.32646256256|150.32646256256|150.32646256256|150.32646256256|150.32646256256|150.32646256256|150.32646256256|150.32646256256|150.32646256256|150.32646256256|150.32646256256|150.32646256256|150.32646256256|150.32646256256|150.32646256256|150.32646256256|150.32646256256|148.94606951396|147.22677573931|147.22677573931|147.22677573931|145.91806006289|145.91806006289|145.91806006289|145.91806006289|145.91806006289|145.91806006289|145.91806006289|145.91806006289|145.91806006289|145.91806006289|145.91806006289|145.91806006289|145.91806006289|144.43673340321|144.17970378135|||142.0330042015|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674||-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.12419951674|-150.2732530082|-150.2732530082|-150.2732530082|-150.2732530082|-150.2732530082|-150.2732530082|-150.2732530082|-152.35917000911|-153.53796667679|-158.43107408533|-158.78452676147|-159.89947417942|-162.41608242157|-165.7678693573|-167.40874373034||-170.24958799206|155.38886390919|155.38886390919|155.38886390919|155.38886390919|155.38886390919|155.38886390919|155.38886390919|155.38886390919|155.38886390919|155.38886390919|155.38886390919|155.38886390919|155.38886390919|155.38886390919|155.38886390919|155.38886390919|155.38886390919|155.38886390919|155.38886390919|155.38886390919|155.38886390919|155.38886390919|155.24096297385|155.24096297385|155.24096297385|155.24096297385|155.24096297385|||155.24096297385|155.24096297385|155.24096297385|155.24096297385|155.24096297385|155.24096297385|155.24096297385|155.24096297385|155.24096297385|155.24096297385|155.24096297385|155.24096297385|155.24096297385|155.24096297385|152.87773206648|152.87773206648|150.72525785164|148.08361983516|-155.15835722421|-155.15835722421|-155.15835722421|-155.15835722421|-155.15835722421|-155.15835722421|-155.15835722421|-155.15835722421|-155.15835722421|-155.15835722421|-155.4815080269|-156.507231141|-156.61055882524|-156.61055882524|-156.61055882524|-156.61055882524|-156.61055882524|-156.61055882524|-156.61055882524||-156.61055882524|-156.61055882524|-156.61055882524|-162.26173202804|-163.37414669783|-163.58238521981|-165.92487246645|-169.38874718495|156.02396699991|156.02396699991|156.02396699991|156.02396699991|156.02396699991|156.02396699991|156.02396699991|156.02396699991|156.02396699991||||156.02396699991|156.02396699991|156.02396699991|156.02396699991|156.02396699991|156.02396699991|155.83218555545|154.59363426598|154.59363426598|154.59363426598|154.59363426598|154.59363426598|154.59363426598|154.59363426598|154.59363426598|154.59363426598|154.59363426598|149.29848251775|-159.24963586554|-159.24963586554|-159.24963586554|-159.24963586554|-159.24963586554|||-162.03874133768|-162.03874133768
10530|103740|/equities/chang-wah-elec|MSCI_EEM_SMALLCAP|||||34.367464471312|34.367464471312|34.367464471312|33.73051603685|33.700426083451|33.700426083451|33.700426083451|33.700426083451|33.650473044587|33.636635698955|33.436279366673|33.436279366673|33.436279366673|33.436279366673|33.436279366673|33.436279366673|33.436279366673|33.436279366673|33.436279366673|33.436279366673|33.436279366673|33.436279366673|33.436279366673|33.436279366673|33.436279366673||33.398643147351|33.398491156765|33.198323422746|-34.971470808847|-34.971470808847|-34.971470808847|-35.234966463362|-35.508663636573|-35.508663636573|34.005959453314|34.005959453314|34.005959453314|33.773289298712|33.636988745463|33.43832303234|33.326583407471|33.326583407471|33.326583407471|33.326583407471|33.326583407471|33.123980970459|32.791335600488|32.791335600488|32.573704739271|32.129117139907|32.057231890133|32.057231890133|32.057231890133|32.057231890133|31.604608661072|31.604608661072|31.432696467728|31.432696467728|31.432696467728|31.432696467728|31.432696467728|31.432696467728|31.180773132477|-31.24023258397|-31.24023258397|-31.24023258397|-31.24023258397|-31.24023258397|-31.24023258397|-31.24023258397|-31.24023258397|-31.24023258397|-31.24023258397|-31.24023258397|-31.24023258397|-31.24023258397|-31.24023258397|-31.350257366996|-31.633620547035|-31.837355082541|-32.028551589093|-32.028551589093|-32.028551589093|||-32.028551589093|-32.028551589093|-32.162280094449|31.025318227682|31.025318227682||31.025318227682|31.025318227682|31.025318227682|31.025318227682|31.025318227682|31.025318227682|31.025318227682|31.025318227682|31.025318227682|30.847575596608|30.730639594172|30.533916990931|30.533916990931|30.533916990931|30.533916990931|30.533916990931|30.384907555774|30.111008564846|29.578899295481|-31.193874057088|-31.193874057088|-31.193874057088|-31.193874057088|-31.193874057088|-31.193874057088|-31.193874057088|-31.193874057088|-31.193874057088|-31.287637374969|-31.335648071089|-31.335648071089|-31.335648071089|-31.639379986175|-31.639379986175|-31.768755391845|-31.823617038471|-31.909574995817|-32.043971708948|-32.451201154781|-32.451201154781||-32.543000965199|-32.800556797541|-32.890194368408|-32.890194368408|-32.991883224961|-33.074237098808|-33.074237098808|-33.079708777661|-33.410787170457|-33.539489754007|-33.539489754007|-33.539489754007|-33.885410417808|-33.885410417808|-33.885410417808|-34.092122622875|-34.948608741529|-34.948608741529|-35.334565649836|-35.891183758674|-36.047449089493|-36.047449089493|-36.183277105187|-36.261971340019|-36.564753430982|-36.564753430982|-36.564753430982|-36.564753430982|||-36.564753430982|-36.564753430982|-36.564753430982|-37.335975416926|35.459719059455|35.459719059455|35.459719059455|35.459719059455|35.459719059455|35.030246069682|34.916455367973|34.916455367973|34.916455367973|34.712725855432|34.644696793647|34.567219445847|34.567219445847|34.259012703246|34.259012703246|34.259012703246|34.15168158671|34.035200618601|33.839111247434|33.510123269176|33.314026108953|33.161308788512|-35.093053960957|-35.093053960957|-35.093053960957|-35.093053960957|-35.093053960957|-35.093053960957|-35.093053960957|-35.093053960957|-35.093053960957|-35.093053960957|-35.093053960957||-35.093053960957|-35.093053960957|-35.093053960957|-35.453392611784|-35.812104978873|-36.257893869958|34.36329280253|34.36329280253|34.36329280253|34.36329280253|34.36329280253|34.36329280253|34.36329280253|34.36329280253|34.36329280253|34.36329280253|34.36329280253||||33.968932290885|33.968932290885|33.968932290885|33.968932290885|33.968932290885|33.968932290885|33.844050261234|33.844050261234|33.629500544574|33.396667865146|33.210894496091|33.210894496091|33.210894496091|33.210894496091|33.210894496091|33.210894496091|33.210894496091|33.178772086179|33.023792265712|33.023792265712|32.373657225303|32.126284915796|31.846618989683|||31.846618989683|31.846618989683
10531|1012345|/equities/tty-biopharm-co-ltd|MSCI_EEM_SMALLCAP|||||-79.63290017429|-79.63290017429|-79.63290017429|-79.63290017429|-79.63290017429|-79.63290017429|-79.63290017429|-79.63290017429|-79.63290017429|-79.63290017429|-79.63290017429|-79.63290017429|-79.63290017429|-80.964332509737|-81.272686349501|-81.272686349501|-81.272686349501|-81.272686349501|-81.272686349501|-81.469653194867|-81.999383626109|-81.999383626109|-81.999383626109|-82.057487766335|-82.057487766335||-82.057487766335|-82.057487766335|-82.057487766335|-82.057487766335|-82.057487766335|-82.369435090036|-82.566037039195|-82.895593065062|-82.989548358695|-83.160838421722|-83.160838421722|-83.160838421722|-83.160838421722|-83.884263895772|-84.436750598923|-84.436750598923|-84.968610335473|-85.409225694612|-85.409225694612|-85.409225694612|-85.409225694612|-85.409225694612|-85.409225694612|-85.409225694612|-85.409225694612|-85.409225694612|-85.409225694612|-85.409225694612|-85.409225694612|-85.81024831343|-85.955833578643|-86.278703637186|-86.498561377066|-86.665067349029|82.175923799417|82.175923799417|82.175923799417|82.175923799417|81.956579286679|80.741808062495|80.741808062495|80.741808062495|80.741808062495|80.418677574728|79.686639216621|79.686639216621|78.407375974875|77.893915300365|77.893915300365|77.893915300365|77.893915300365|77.893915300365|77.893915300365|77.893915300365|77.893915300365|77.782133028238|76.330144587853|76.005716632581|||-78.086349844751|-78.086349844751|-78.086349844751|-78.086349844751|-78.086349844751||-78.086349844751|-78.086349844751|-78.086349844751|-78.086349844751|-78.086349844751|75.736760485832|75.736760485832|75.736760485832|75.736760485832|75.495993017493|75.495993017493|74.978883927993|-76.800517652036|-76.800517652036|-76.800517652036|-76.800517652036|-76.800517652036|-76.800517652036|-76.800517652036|-76.800517652036|-76.800517652036|-76.800517652036|-76.800517652036|-76.800517652036|-76.83812854952|-76.83812854952|-76.83812854952|-76.83812854952|-77.047924340504|-77.103248928142|-77.164720692185|-77.283021889293|-77.475577842487|-77.556197602763|-78.129108701828|-78.273951958734|-78.273951958734|-78.273951958734|-78.273951958734|-78.273951958734||-78.943280801859|-79.270311578211|-79.567010067234|76.69615649551|76.69615649551|76.69615649551|76.69615649551|76.69615649551|76.69615649551|76.69615649551|76.69615649551|76.69615649551|76.69615649551|76.69615649551|76.69615649551|76.69615649551|76.69615649551|76.69615649551|76.69615649551|76.69615649551|76.69615649551|76.69615649551|76.69615649551|76.69615649551|75.373504419789|74.732087956529|-77.065355407441|-77.065355407441|||-77.065355407441|-77.065355407441|-77.065355407441|-77.065355407441|-77.065355407441|-77.065355407441|-77.065355407441|-77.065355407441|-77.065355407441|-77.065355407441|-77.065355407441|-77.065355407441|-77.089283107877|-77.16031871809|-77.271699379684|-77.271699379684|-77.271699379684|-77.351884045867|-77.757650550502|-77.814475823712|-77.814475823712|-77.814475823712|-77.814475823712|-77.814475823712|-77.814475823712|-77.814475823712|-77.814475823712|-77.814475823712|-77.814475823712|-78.438311048428|-78.60917722168|-78.60917722168|-78.60917722168|-78.60917722168|-78.60917722168|-78.60917722168|-78.60917722168||-78.60917722168|-78.60917722168|-78.60917722168|-78.990958525105|-78.990958525105|-79.045504809931|-79.678338423388|-79.897975133893|-79.897975133893|-79.897975133893|-79.897975133893|-79.897975133893|-79.897975133893|-79.897975133893|-79.897975133893|-79.897975133893|-79.897975133893||||-79.897975133893|-80.38108483844|77.106065896644|77.106065896644|76.734519697443|-79.062097697901|-79.062097697901|-79.062097697901|-79.062097697901|-79.062097697901|-79.062097697901|-79.063441123617|-79.392714224538|-79.458569326092|-79.615073722921|-80.359310082119|-80.359310082119|-80.359310082119|-80.359310082119|-80.359310082119|-80.359310082119|-80.359310082119|-80.359310082119|||-80.359310082119|-80.359310082119
10532|1012169|/equities/advanced-ceramic-x|MSCI_EEM_SMALLCAP|||||-227.38320504299|-227.39800560332|-228.94222844813|-230.90448320644|-230.90448320644|-230.90448320644|-230.90448320644|-230.90448320644|-230.90448320644|-230.90448320644|-230.90448320644|-230.90448320644|-231.47720356271|-236.97467062523|-237.36074513915|-239.40082793238|-243.38980881376|-247.37756534862|-248.83618372069|-253.17909302299|-257.36565891444|-258.30945544992|-258.30945544992|-260.03828383324|-260.44496631328||-260.44496631328|-260.44496631328|-260.44496631328|-260.44496631328|-260.44496631328|-260.44496631328|-263.54996257031|-268.11106952256|-270.17896613618|-273.53218459576|241.47229369001|241.47229369001|241.47229369001|241.47229369001|241.47229369001|241.47229369001|241.47229369001|241.47229369001|241.47229369001|241.47229369001|241.47229369001|241.47229369001|241.47229369001|241.47229369001|238.27443665433|238.27443665433|230.61048517148|215.78942796831|207.71047552035|199.92830613372|199.91191795027|199.91191795027|199.91191795027|199.91191795027|199.91191795027|199.91191795027|199.91191795027|199.91191795027|199.91191795027|196.04435362584|-221.98275462748|-221.98275462748|-221.98275462748|-221.98275462748|-221.98275462748|-221.98275462748|-221.98275462748|-221.98275462748|-221.98275462748|-224.29512534178|-224.29512534178|-224.29512534178|-224.29512534178|-224.29512534178|-224.29512534178|-224.29512534178|-224.29512534178|-224.96262054836|||-224.96262054836|-224.96262054836|-224.96262054836|-226.48624505374|-229.17916117082||-229.76439650719|-229.76439650719|-230.0159961191|206.4648281612|206.4648281612|206.4648281612|206.4648281612|206.4648281612|204.68314240133|200.3701582237|198.10573135966|194.53414595518|194.42682883909|193.10102325814|193.10102325814|189.52891473126|185.42101636807|185.11236588651|185.11236588651|178.79151765168|-194.74570543594|-194.74570543594|-194.74570543594|-194.74570543594|-194.74570543594|-194.74570543594|-194.74570543594|-199.24522826216|-202.38358695795|-203.32424471568|-203.32424471568|-203.32424471568|-203.32424471568|-205.72138301742|-208.0793144638|-211.11590495977|-213.98989439975|-218.04432711083|-220.23227312871|-220.23227312871||-220.23227312871|-221.30147558103|-221.30147558103|-221.30147558103|-221.30147558103|-221.4738617567|-222.72095750745|-222.97340433018|-222.97340433018|-228.44267147798|-231.76963497553|-233.64258530534|213.47080296727|213.47080296727|213.47080296727|213.47080296727|213.47080296727|213.47080296727|213.47080296727|213.47080296727|213.47080296727|213.47080296727|213.47080296727|213.47080296727|213.47080296727|213.47080296727|213.47080296727|213.47080296727|||213.47080296727|213.47080296727|213.47080296727|213.47080296727|213.47080296727|213.47080296727|213.47080296727|213.47080296727|213.47080296727|206.85644774141|-221.05300551894|-221.05300551894|-221.05300551894|-221.05300551894|-221.05300551894|-221.05300551894|-221.05300551894|-221.05300551894|-221.05300551894|-221.05300551894|-221.05300551894|-221.05300551894|-221.05300551894|-221.05300551894|-221.05300551894|-221.05300551894|-221.05300551894|-221.05300551894|-221.05300551894|-221.05300551894|-223.89222835438|-228.40803150487|-229.71437792163|-229.71437792163|-229.71437792163|-235.37708657958|-236.1967628662||-236.71862540689|-239.71513934099|-240.10015482333|-244.91683869258|-249.2964874362|-256.25032570124|217.8007532706|217.8007532706|217.8007532706|217.8007532706|217.8007532706|217.8007532706|217.8007532706|213.84417543915|213.84417543915|213.84417543915|213.84417543915||||213.84417543915|213.84417543915|213.84417543915|213.54908382128|209.5545375792|198.72726397689|-224.35508818627|-224.35508818627|-224.35508818627|-224.35508818627|-224.35508818627|-226.11676465141|-229.85196072378|-232.75217858198|-237.58575397998|209.58435795911|209.58435795911|209.58435795911|209.58435795911|209.58435795911|209.58435795911|209.58435795911|209.58435795911|||209.58435795911|209.08018418451
10533|102314|/equities/semirara-minin|MSCI_EEM_SMALLCAP||31.072542536707|30.822270036242|30.551368947785|30.551368947785|30.551368947785|30.551368947785|30.551368947785|30.551368947785|30.551368947785|30.5265216253|30.451691139825|30.30465538092|30.276693256957|30.276693256957|30.276693256957|30.276693256957|30.276693256957|30.276693256957|29.941178498568|29.941178498568|29.941178498568|29.941178498568|29.941178498568|29.75408690274|28.782593678876|28.782593678876|28.782593678876|28.513992891757||28.307215171885|27.727037299992|-29.704408817031|||-29.704408817031|-29.704408817031|-29.704408817031|-29.704408817031|-30.049343617468|-30.249270368184|-30.312837485965|-30.312837485965|-30.312837485965|-30.312837485965||-30.312837485965|-30.312837485965|-30.312837485965|-30.312837485965|-30.312837485965|-30.312837485965|-30.312837485965|-30.312837485965||-30.312837485965|-30.312837485965|-30.312837485965|-30.312837485965|-30.62537593808|-30.858751084697|-30.90694478076|-31.057716507838|-31.247463485848|-31.524959216792|-31.540718425706|-31.540718425706|-31.540718425706|-31.540718425706|-31.540718425706|-31.540718425706|||-32.184131690082||-32.660146364699|-33.077939917787|-33.361598997364|-33.615666315566|-34.072961937068|-34.117179908883|34.079278864399|34.079278864399|34.079278864399|34.079278864399|34.079278864399|34.079278864399|34.079278864399|34.079278864399|-36.207590060875|-36.207590060875|-36.207590060875|33.797344966576|33.797344966576|33.611928437044|33.611928437044|33.611928437044|33.378971318308|33.378971318308|33.378971318308|33.378971318308|33.378971318308|33.201634967662|32.978251902087|32.978251902087|32.881392019572|32.532101226716|32.360666885276|32.142408413246|30.912592348247|30.912592348247|30.912592348247|30.912592348247|30.912592348247|30.912592348247|30.912592348247|30.912592348247|30.912592348247|30.558437383604||30.192707737764|30.075231031665|29.993560192202|29.993560192202||29.993560192202|29.973399662546|29.120444747663|29.083827306669|28.826474297754|28.699205910342|28.699205910342|28.699205910342|28.699205910342|28.699205910342|28.699205910342|28.699205910342|28.699205910342|28.699205910342|28.699205910342|28.699205910342|28.699205910342|28.699205910342|28.699205910342|28.19356233453|27.631734867617|-28.839523656225|-28.839523656225|-28.892706521382|-28.892706521382|-28.892706521382|-28.892706521382|-28.908563013463|-28.926181337997|-29.045756681942|-29.09181738575|-29.09181738575|-29.09181738575|-29.09181738575|-29.09181738575|-29.09181738575|-29.09181738575||-29.09181738575|-29.09181738575|-29.09181738575|-29.09181738575|-29.09181738575|-29.09181738575|-29.09181738575|-29.09181738575|-29.129889204776|-29.129889204776|-29.129889204776||-29.129889204776|-29.129889204776|-29.129889204776|-29.129889204776|-29.129889204776|-29.129889204776|-29.129889204776|-29.129889204776|-29.129889204776|-29.129889204776|-29.129889204776|-29.129889204776|-29.129889204776|-29.129889204776|-29.129889204776|-29.129889204776|-29.129889204776|-29.129889204776|-29.129889204776|-29.129889204776|-29.129889204776|-29.129889204776|-29.129889204776|-29.129889204776|-29.129889204776|-29.129889204776|-29.129889204776|-29.129889204776|-29.129889204776||-29.162518104256|-29.162518104256|-29.380575586625|-29.481194206154|-29.823549478225||-29.9400547003|-30.308394005481|-30.681549869846|-31.123943685238|-31.359937957862|-31.619375551121|-31.799314199183|-31.799314199183||||-31.799314199183|31.353978449465|31.353978449465|31.353978449465|31.353978449465|31.121088988649|30.731763635595|-31.130017903417|-31.130017903417|-31.130017903417|-31.130017903417|-31.130017903417|-31.130017903417|-31.130017903417|-31.130017903417|-31.130017903417|-31.130017903417|-31.130017903417|-31.130017903417|-31.441686580545|-31.984142332284|-31.984142332284|-31.984142332284|-31.984142332284|-31.984142332284|-31.984142332284|-31.984142332284|-31.984142332284|-32.354602633812|-32.477336471719
10534|18766|/equities/randon-part-pn-n1|MSCI_EEM_SMALLCAP|-12.112503532729|-12.327781681839|-12.405475254856|-12.405475254856|-12.405475254856|-12.405475254856|-12.405475254856|-12.405475254856|-12.405475254856|-12.435528512357|-12.631142611369|-12.759602965099|-12.805896147101|-12.805896147101|-12.805896147101|-12.864328923059|-12.979255109178|-13.122504981742|-13.346672570689|12.195053059551|12.195053059551|12.195053059551|12.195053059551|12.195053059551|12.195053059551|12.195053059551|12.195053059551|12.195053059551|12.195053059551|||12.195053059551|12.195053059551|12.195053059551||12.195053059551|12.195053059551|12.195053059551|12.195053059551|11.966725674705|11.893583977042|11.768981893657|11.408125757433|11.408125757433|11.270772721121|11.270772721121|10.924747548445|10.765830607264|-11.854851993266|-11.854851993266|-11.854851993266|-11.854851993266|-11.854851993266|-11.854851993266|-11.854851993266|-11.854851993266|-11.854851993266|-11.854851993266|-11.854851993266|-11.854851993266|-11.854851993266|-11.854851993266||-11.854851993266|-11.854851993266|-11.854851993266|-11.854851993266|-11.854851993266|-11.854851993266|-11.854851993266|-11.854851993266||-11.854851993266|-11.854851993266|-11.854851993266|-11.854851993266|-11.854851993266|-11.854851993266|-11.854851993266|-11.854851993266|-11.854851993266|-11.854851993266|-11.854851993266|-11.943591979547|-11.943591979547|-11.943591979547||-11.943591979547|-11.943591979547|-11.943591979547|-11.946768605492|-12.210854410884|-12.24870868347|-12.24870868347|-12.26469875289|-12.26469875289|-12.26469875289|-12.26469875289|-12.26469875289|-12.328553739665|-12.470060206649|-12.482844830881|-12.849423414246|11.629442714353|11.629442714353|11.629442714353|11.629442714353|11.629442714353|11.629442714353|11.629442714353|11.629442714353||11.629442714353|11.629442714353|11.629442714353|11.629442714353|11.629442714353|11.629442714353|11.629442714353|11.629442714353|11.629442714353|11.629442714353|11.568269542742|11.556727107967|11.556727107967|11.556727107967|11.556727107967|11.556727107967|11.556727107967|11.556727107967|11.556727107967|11.556727107967|11.556727107967|11.556727107967|11.556727107967|11.556727107967|11.556727107967|11.482713753067|11.482713753067|11.482713753067|11.482713753067|11.482713753067|11.482713753067|11.482713753067|11.482713753067|11.482713753067|11.482713753067|11.482713753067|11.482713753067|11.482713753067|11.482713753067|11.482713753067|11.385167121779|11.385167121779|11.385167121779|11.385167121779|11.385167121779|11.385167121779|11.385167121779|11.385167121779|11.385167121779|11.385167121779|11.385167121779|11.385167121779|11.385167121779|11.385167121779|11.261296643031|11.195329548266|10.997786267698|10.997786267698|10.997786267698|10.997786267698|10.997786267698|10.997786267698|10.997786267698|10.997786267698||10.668651139405|10.270723859101|10.126915233698|10.088239424059|9.8083202012639|9.8083202012639|9.7620226683728|9.7266914913513|9.7185465041639|9.5628291438952|9.5191761893193|9.5191761893193|9.5191761893193|9.4090845763861|9.216205457866|9.1632784610175|9.1632784610175|9.1041980590183|9.0241090816214|8.7956769247799|8.5551958900855|8.37188448974|8.28209410849|7.9923270669556|7.9748077885946|7.7764532849348|7.6605033129626||7.5355593065612|7.3696860834829|7.3696860834829|7.3696860834829|7.3696860834829||7.2426492306747|7.2426492306747|7.2426492306747|7.1307212084706|-7.8365041068737|-7.8365041068737|-7.8365041068737|-7.8365041068737|-7.8365041068737||-7.8972268426357|-8.0046962989633|-8.0146803510145|-8.0146803510145|-8.0146803510145|-8.0146803510145|-8.0146803510145|-8.0146803510145|-8.0146803510145|-8.0146803510145|-8.0146803510145|-8.057012594771|-8.057012594771|-8.1478553301901|-8.1478553301901|-8.2509501252804|-8.342722234266|-8.4240658783089|-8.4240658783089|-8.4240658783089|-8.4240658783089|-8.4240658783089|-8.4240658783089|-8.4240658783089|-8.4240658783089|-8.4240658783089|-8.4710641262641|-8.4710641262641|-8.4710641262641|-8.4776022156693|-8.4776022156693
10535|43661|/equities/hw-inv-sec|MSCI_EEM_SMALLCAP||-4174.1987996406|-4174.1987996406|-4174.1987996406|-4174.1987996406|-4174.1987996406|-4174.1987996406|-4174.1987996406|-4174.1987996406|-4174.1987996406|-4174.1987996406|-4174.1987996406|-4174.1987996406|-4174.1987996406|-4219.9431107118|-4253.4953507707|-4253.4953507707|-4253.4953507707|-4325.828167523|3478.6582064157|3478.6582064157|3478.6582064157|3012.2783362503|3012.2783362503|3012.2783362503|3012.2783362503|3012.2783362503|3012.2783362503|3012.2783362503|||2927.8092625003|2893.5963697917|2893.5963697917|2893.5963697917|2893.5963697917|2893.5963697917|2893.5963697917|2893.5963697917|2893.5963697917|2893.5963697917|2893.5963697917|2893.5963697917|2893.5963697917|2893.5963697917|2893.5963697917|2893.5963697917|2893.5963697917|2893.5963697917|2752.8848553241|2539.5636341414|2539.5636341414|2539.5636341414|2539.5636341414|2539.5636341414|2503.9595934904|2468.5662149893|2468.289429558|2468.289429558|2468.289429558|2468.289429558|2468.289429558|2468.289429558|2468.289429558|2468.289429558|2400.5993661756|2316.7770735284|-2585.816651167|-2585.816651167|-2585.816651167|-2585.816651167|-2585.816651167|-2585.816651167|-2585.816651167|2303.834482943|2303.834482943|2303.834482943|2303.834482943|2303.834482943|-2422.5808852556|-2422.5808852556|-2435.0104942167|-2435.0104942167|-2435.0104942167|-2435.0104942167|-2448.2894616619|-2448.2894616619|-2448.2894616619|-2448.2894616619|-2448.2894616619|-2460.2339032863|-2460.2339032863|-2499.7043369848|-2527.6259766595||||-2527.6259766595|-2527.6259766595|-2548.1955296216|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987|2389.5486349987||2389.5486349987|2389.5486349987|2376.9949474145|2376.9949474145|2376.9949474145|2376.9949474145|2352.2166082384|2336.7180348622|2336.7180348622|2324.4089276247|-2593.5529223828|-2593.5529223828|-2593.5529223828|-2593.5529223828|-2679.7810248698|-2768.0900276331|2538.9650636043|2538.9650636043|2538.9650636043|2538.9650636043|2538.9650636043|2538.9650636043|-2693.9059484166|-2693.9059484166|-2693.9059484166|-2699.3399426851|-2714.822158539|-2747.1319041677|-2747.1319041677|-2747.1319041677|-2747.1319041677|-2747.1319041677|-2747.1319041677|-2747.1319041677|-2747.1319041677|-2754.9161196683|-2754.9161196683|-2754.9161196683|-2754.9161196683|-2754.9161196683|-2754.9161196683|-2754.9161196683|-2754.9161196683|-2790.462355187|-2820.5137279856|-2829.181919984|-2854.9837628382|-2854.9837628382|-2854.9837628382|-2854.9837628382|-2854.9837628382|-2854.9837628382|-2854.9837628382|-2854.9837628382|-2854.9837628382||-2854.9837628382|-2866.5267762307|-2866.5267762307|-2866.5267762307|-2866.5267762307|-2866.5267762307|-2866.5267762307|-2866.5267762307|-2893.3630847008|-2900.5573487949|-2900.5573487949|-2900.5573487949|-2900.5573487949|-2900.5573487949|-2900.5573487949||-2900.5573487949|-2934.2303875499|-2945.7652449658|-2945.7652449658|-2945.7652449658|-2945.7652449658|-2945.7652449658|-2945.7652449658|-2946.566876728|-2946.566876728|-2946.566876728|-2946.566876728|-2946.566876728|-2946.566876728|-2946.566876728|-2946.566876728|-2946.566876728|-2946.566876728|-2946.566876728|-2946.566876728|-2946.566876728|-2946.566876728|-2946.566876728|-2946.566876728|-2946.566876728|-2946.566876728|-2946.566876728|-2946.566876728|-2981.7409741422|-3000.5765422945|-3000.5765422945|-3000.5765422945|-3000.5765422945|-3000.5765422945|-3000.5765422945|-3000.5765422945|-3073.5069167277|-3073.5069167277|-3073.5069167277|-3073.6187963642|-3136.9985140298|-3136.9985140298|-3221.9427933665|-3250.7697704072|-3325.8553004524|-3386.1793832746|-3386.1793832746|-3435.4770925273|-3458.8634361415|-3499.2927068239|-3503.6585631376
10536|961692|/equities/stor-age-property-reit-ltd|MSCI_EEM_SMALLCAP|1331.1861712844|1327.1657084048|1327.1657084048|1327.1657084048|1327.1657084048|1314.4618982275|1307.235442475|1297.1504916389|1280.3894351544|1268.9327057271|1262.7030063634|1257.8740819302|1257.8740819302|1243.9712021446|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527|1235.4345275527||1235.4345275527|1235.4345275527|1235.4345275527|||1221.4828083918|1205.2436186176|1205.2436186176|1205.2436186176|1205.2436186176||1205.2436186176|1205.2436186176|1205.2436186176|1205.2436186176|1205.2436186176|1205.2436186176|1205.2436186176|1205.2436186176|1205.2436186176|1205.2436186176|1205.2436186176|1205.2436186176|1205.2436186176|1205.2436186176|1205.2436186176|1203.6595762418|1184.3995291576|1164.221699064|-1264.9707685106|-1264.9707685106|-1264.9707685106|-1264.9707685106|-1264.9707685106|-1264.9707685106|-1264.9707685106|-1264.9707685106|-1264.9707685106|-1264.9707685106|-1264.9707685106|-1264.9707685106|-1264.9707685106|-1264.9707685106|-1264.9707685106|-1264.9707685106|-1264.9707685106|-1264.9707685106|-1275.922864898|-1275.922864898|-1275.922864898|-1286.8272043691|-1286.8272043691|-1286.8272043691|-1286.8272043691|-1286.8272043691|-1286.8272043691|-1286.8272043691|-1286.8272043691|-1286.8272043691|-1286.8272043691|-1286.8272043691|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913||1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|1199.9121694913|-1278.9935323834|-1278.9935323834|-1278.9935323834|-1278.9935323834|-1278.9935323834||-1278.9935323834|-1278.9935323834|-1278.9935323834|-1278.9935323834|-1278.9935323834|-1278.9935323834|-1278.9935323834|-1278.9935323834|-1278.9935323834|-1278.9935323834|-1278.9935323834|-1278.9935323834|-1278.9935323834|-1278.9935323834|-1301.7463418235|-1301.7463418235|-1301.7463418235|-1301.7463418235|-1301.7463418235|-1303.1070464705|-1303.1744960784|-1318.3049956427|-1330.8944396029|-1338.4684439543|-1338.4684439543|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938||-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938||-1355.1775397938||-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|||-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938|-1355.1775397938||-1355.1775397938|-1364.6972664375|-1370.6080738195|-1380.2311931328|-1387.9235479253|-1404.581719917|-1415.31302213|-1425.6457063333|-1425.6457063333|-1426.0739541517|-1426.0739541517|-1426.0739541517|-1426.0739541517|1315.6279468847|1315.6279468847|1315.6279468847|1315.6279468847|1315.6279468847
10537|19483|/equities/koza-altin|MSCI_EEM_SMALLCAP|20.112825730463|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591||-21.673084713591|-21.673084713591|-21.673084713591|-21.673084713591|-22.156760402932|-22.705004315702|-22.705004315702|-22.705004315702|-22.705004315702|-22.895683848928|-22.895683848928|-22.895683848928|-23.044093224816|-23.336770690605|-24.026411018023|-24.416107342145|-24.416107342145|-24.416107342145|-24.416107342145|-24.416107342145|-24.416107342145|-24.416107342145|-24.416107342145|-24.416107342145|-24.416107342145|-24.416107342145|-24.416107342145|-24.416107342145|-24.416107342145|-24.416107342145|-24.416107342145|-24.416107342145|-24.416107342145|-24.416107342145|-24.599007577258|-25.04445242281|-25.298279808575|-25.813977021124|-25.813977021124|-25.813977021124|-25.813977021124|-25.813977021124|-25.813977021124|-26.428863280511|-26.668597413551|-26.668597413551|-26.823996227595|-27.653082824501|-27.653082824501|-27.653082824501|-27.8623135628|-29.194792648344|-30.347547950776|-31.063942845698|-31.505360018613|-31.505360018613|-31.630260261982|-31.630260261982|-31.630260261982|-32.075844430359|-32.267313606482|-32.267313606482|-32.267313606482|-32.267313606482|-32.267313606482|-32.267313606482|-32.267313606482|-32.770348477078|-32.872965392753|-32.872965392753|-32.872965392753|-32.872965392753|-33.103043697112|-33.103043697112|-34.300047925041|27.765573345399|27.765573345399|27.765573345399|27.765573345399|27.765573345399|26.358308594758|26.358308594758|26.358308594758|26.358308594758|25.563675979039|24.776997729513|24.776997729513||24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.776997729513|24.165552638607|23.376237791061|23.376237791061|23.101375069088|23.059305683182|22.235895809649||||20.855440123344|20.55160107377|-24.154548511687|-24.154548511687|-24.154548511687|-24.154548511687|-25.138388061725|21.834222338615|21.834222338615|21.834222338615|21.834222338615|21.834222338615|21.776312824055|21.776312824055|21.776312824055|20.795902459671|20.194336697845|19.993707018195|19.681897301473|18.742108498456|17.959009552932|17.492232853545|-19.852300364191|-19.852300364191|-19.852300364191|-19.852300364191|-19.852300364191||-19.852300364191|-19.852300364191|-19.852300364191|-19.852300364191|-19.852300364191|-19.852300364191|-19.852300364191|-20.061420183631|-20.061420183631|-20.516577435039|-20.80564223451|-20.869047177308|-22.355607576362||-22.78567639456|-23.585750697562|-24.471945363624|-25.61882822419|21.408426956319||21.408426956319|21.408426956319|21.408426956319|20.732696219708|-24.065880012325|-24.065880012325|-24.065880012325|-24.065880012325|-24.065880012325|-24.065880012325|-24.065880012325|-24.065880012325|-24.065880012325|-24.065880012325|-24.065880012325|-24.065880012325|-24.065880012325|-24.065880012325|-24.065880012325|-24.065880012325|-24.065880012325|-24.065880012325|-24.324366558333|-24.324366558333|-24.324366558333|-24.324366558333|-24.437477453859|-24.437477453859|-24.437477453859|-24.437477453859|-24.437477453859|-24.437477453859|-25.358309066198|-25.625897712069|-26.466553814496|-27.20617191801|-28.657967805967|-29.862186802875|-30.426440509493|-30.426440509493|-30.426440509493
10538|1010642|/equities/hyundai-electric-energy-systems|MSCI_EEM_SMALLCAP||92956.500497414|92956.500497414|92956.500497414|92956.500497414|92956.500497414|92956.500497414|92956.500497414|92956.500497414|92956.500497414|92956.500497414|89473.889441571|88468.342389226|88468.342389226|88468.342389226|88468.342389226|85520.380432474|82965.284484536|82965.284484536|82461.42720504|80866.91389276|80866.91389276|80866.91389276|80866.91389276|79846.570991955|78268.412213283|76641.124122461|76641.124122461|76641.124122461|||76641.124122461|76641.124122461|76641.124122461|76641.124122461|76641.124122461|76641.124122461|76641.124122461|76641.124122461|76641.124122461|76641.124122461|76641.124122461|76641.124122461|76641.124122461|76641.124122461|76641.124122461|76641.124122461|76641.124122461|76641.124122461|76641.124122461|76641.124122461|76641.124122461|76641.124122461|76641.124122461|76641.124122461|76560.710920801|76560.710920801|76560.710920801|76560.710920801|76560.710920801|76560.710920801|74045.234356446|73593.325591832|73593.325591832|73593.325591832|72437.028435369|70593.244981937|70593.244981937|67209.161091041|66860.371866998|66860.371866998|66860.371866998|66608.39613248|66608.39613248|66608.39613248|66608.39613248|66608.39613248|66608.39613248|66608.39613248|66608.39613248|66608.39613248|66608.39613248|66608.39613248|66608.39613248|63792.662369422|63774.387794669|63774.387794669|63774.387794669|63774.387794669||63774.387794669|63774.387794669|63774.387794669|63774.387794669||||63774.387794669|63774.387794669|63774.387794669|63774.387794669|63774.387794669|63774.387794669|63774.387794669|62277.097549632|-71320.689879719|-71320.689879719|-71320.689879719|-71320.689879719|-71320.689879719|-71320.689879719|-72889.655421911|-73994.061579901|-74504.512866556|-74738.347629507|-76742.60847723|63800.355043038|63800.355043038|63800.355043038|63800.355043038|63800.355043038|63800.355043038|63800.355043038|63800.355043038|63800.355043038|63800.355043038|63800.355043038|63800.355043038|63800.355043038|63800.355043038|63800.355043038|63800.355043038|63800.355043038|63800.355043038|63800.355043038|63800.355043038|63800.355043038|63800.355043038|63800.355043038|63800.355043038|63800.355043038|63800.355043038|63800.355043038|63800.355043038|60876.187474011|60876.187474011|60876.187474011|60876.187474011|60876.187474011|60876.187474011|60876.187474011|60876.187474011|60876.187474011|60876.187474011|59629.097193345|57953.631266592|57953.631266592|57953.631266592|57442.923629546|56658.804032829|53548.671147588|51090.334750108|51090.334750108|50615.497016806|50615.497016806|50615.497016806|50615.497016806|50615.497016806|50615.497016806|49117.218907562|47746.909897291|47069.223671661|47069.223671661|47069.223671661|47069.223671661|47069.223671661|47069.223671661|46126.81934773||46126.81934773|44671.757640034|44671.757640034|44671.757640034|44671.757640034||44671.757640034|44671.757640034|44671.757640034|44671.757640034|44671.757640034|44671.757640034|44671.757640034|44671.757640034|44671.757640034|44671.757640034|44671.757640034|44671.757640034|44671.757640034|44671.757640034|44671.757640034|44671.757640034|44092.910666708|44092.910666708|43824.463791641|43824.463791641|43824.463791641|43824.463791641|43824.463791641|43824.463791641|43824.463791641|43824.463791641|43824.463791641|43824.463791641|43768.848657379|42843.165174866|40425.739083184|37264.710092427|-41624.65045387|-41624.65045387|-41624.65045387|-41624.65045387|-41624.65045387|-41624.65045387|-41624.65045387|-41624.65045387|-41624.65045387|-41624.65045387|-42161.519515119|-42161.519515119|-42161.519515119|-42161.519515119|-42915.577239021|-43633.974710024|-44140.527455582|-44195.030506202|-44336.622475541|-44336.622475541|-44336.622475541|-44336.622475541|-44529.580528379|-45963.42280931|40416.904504209|40416.904504209|40416.904504209|40416.904504209|40416.904504209|39210.449449121|37928.27716569|37520.307961878|36187.390894209|-40616.073647017|-40616.073647017
10539|18652|/equities/copasa-on|MSCI_EEM_SMALLCAP|20.98637885195|20.98637885195|20.98637885195|20.98637885195|20.98637885195|20.98637885195|20.98637885195|20.98637885195|20.98637885195|20.98637885195|20.98637885195|20.98637885195|20.98637885195|20.98637885195|20.873186497383|20.873186497383|20.873186497383|20.873186497383|20.873186497383|20.873186497383|20.321317359797|20.180268949186|20.180268949186|19.651964074942|19.234404862559|18.998783973231|18.911214373453|18.911214373453|18.906258482857|||18.906258482857|18.906258482857|18.906258482857||18.845285834122|18.76642973031|18.700972257428|18.700972257428|18.700972257428|18.700972257428|18.700972257428|18.700972257428|18.340524764384|18.259773519869|18.259773519869|18.259773519869|18.259773519869|18.037526107756|17.867153409228|17.867153409228|17.867153409228|17.867153409228|17.867153409228|17.867153409228|17.867153409228|17.867153409228|17.867153409228|17.867153409228|17.867153409228|17.867153409228|17.867153409228||17.566282010857|17.164202929408|17.03022506598|16.769138631593|16.489042928231|16.396158512447|15.891286434965|-17.531784171459||-17.531784171459|-17.531784171459|-17.531784171459|-17.692399113825|-17.692399113825|-17.692399113825|-17.692399113825|-17.692399113825|-17.692399113825|-17.956554511577|-18.019504656824|-18.361334795213|-18.361334795213|-18.361334795213||-18.361334795213|-18.361334795213|-18.361334795213|-18.361334795213|-18.406398867678|-18.406398867678|-18.406398867678|-18.610878243302|-18.610878243302|-18.610878243302|-18.738753175575|-19.050281259571|-19.129200640822|-19.42855632692|-19.633846628511|-19.633846628511|-19.633846628511|-19.633846628511|-19.633846628511|-19.633846628511|-19.633846628511|-19.633846628511|-19.633846628511|-19.633846628511||-19.935940278729|-19.975389987456|-19.975389987456|-19.975389987456|-19.975389987456|17.946452439617|17.946452439617|17.946452439617|17.946452439617|17.946452439617|17.946452439617|17.946452439617|-19.312683028205|-19.312683028205|-19.312683028205|-19.312683028205|-19.312683028205|-19.312683028205|-19.312683028205|-19.451314098552|-19.45423850187|-19.565820578826|-19.784246104837|-20.001383085914|-20.156536812989|-20.200041183066|-21.046157183726|19.282749053236|19.282749053236|19.282749053236|19.282749053236|19.282749053236|19.282749053236|19.282749053236|19.282749053236|19.282749053236|19.282749053236|19.282749053236|19.282749053236|19.282749053236|19.282749053236|19.282749053236|19.282749053236|19.282749053236|19.282749053236|19.282749053236|19.282749053236|19.282749053236|19.282749053236|19.011788931071|19.011788931071|19.011788931071|18.910170027836|18.910170027836|18.910170027836|18.910170027836|18.910170027836|18.910170027836|18.910170027836|18.910170027836|18.910170027836|18.910170027836|18.910170027836|18.910170027836||18.910170027836|18.910170027836|18.910170027836|18.910170027836|18.652381795075|18.652381795075|18.652381795075|18.61264556583|18.571827927522|18.236476411744|18.075094493726|18.075094493726|18.041771871623|18.019746125602|17.980934057247|17.980934057247|17.980934057247|17.28881603878|16.882573516295|16.707303055045|16.454781223135|16.302876585301|16.302876585301|16.202086256142|15.855650793839|15.711279749129|15.381976736093||15.248308116092|15.162008848338|15.036541949029|15.036541949029|15.036541949029||15.036541949029|15.036541949029|15.036541949029|14.961134614794|14.961134614794|14.961134614794|14.961134614794|14.961134614794|14.90959304157||14.687246814719|14.687246814719|14.687246814719|14.621009899067|14.621009899067|14.621009899067|14.621009899067|14.621009899067|14.621009899067|14.621009899067|14.621009899067|14.621009899067|14.621009899067|14.621009899067|14.621009899067|14.621009899067|14.560011202414|14.409456524936|13.903285010753|-15.299221852534|-15.299221852534|-15.299221852534|-15.299221852534|-15.299221852534|-15.299221852534|-15.299221852534|-15.299221852534|-15.299221852534|-15.299221852534|-15.299221852534|-15.299221852534
10540|19386|/equities/emlak-konut-gmyo|MSCI_EEM_SMALLCAP|9.4573063431218|9.27756230677|9.2134026139404|9.2004476222093|9.1440641469991|9.1440641469991|9.1440641469991|9.0911645830462|9.0911645830462|9.0911645830462|8.7357386947549|8.72415355851|8.5133380498629|8.5133380498629|8.2575978798051|7.958997307263|7.9194415521204|7.6888238005704|7.5531374671797|7.4073753068557|7.3670681726921|7.3670681726921|7.2761869178866|7.1874296385551|7.0193661537993|6.623184558112|-7.5833558131274|-7.5833558131274|-7.5833558131274||-7.5833558131274|-7.5833558131274|-7.5833558131274|-7.6409510560628|-7.7127234878138|-7.9134241256689|-7.9134241256689|-7.933804687921|-7.9786017458047|-7.9786017458047|-7.9786017458047|-7.9786017458047|-8.0267797355747|7.0642799382544|7.0642799382544|7.0642799382544|6.9166465952872|6.9166465952872|6.9166465952872|6.9166465952872|6.9166465952872|6.9166465952872|6.9166465952872|6.9166465952872|6.9166465952872|6.9166465952872|6.9166465952872|6.9166465952872|6.9073850793837|6.8959833431242|6.7755368338689|6.7583743584007|6.5865272693998|6.5178078736604|-7.4778163360415|-7.4778163360415|-7.4778163360415|-7.4778163360415|-7.4778163360415|-7.4778163360415|-7.4778163360415|-7.4938475318968|-7.4938475318968|-7.6437195614775|-7.7476167654059|-7.7476167654059|-7.8273517793043|-8.0556018024527|-8.0556018024527|-8.0556018024527|-8.0556018024527|-8.4117798175903|-8.4847553401625|-8.5591723024222|-8.6651916304532|-8.8696570439806|-8.9860194697303|-8.9860194697303|-8.9860194697303|-8.9860194697303|-8.9860194697303|-8.9860194697303|-8.9928992164034|-8.9928992164034|-8.9928992164034|-8.9928992164034|-9.0359987033626|-9.0693808664104|-9.0693808664104|-9.0693808664104|-9.0693808664104|-9.0693808664104|-9.1176452757275|-9.2618278531406|-9.4998086324636|8.2815034490878|8.2815034490878|8.2815034490878|8.2815034490878|8.2815034490878|8.2815034490878|8.255153529937|8.255153529937|8.255153529937|8.255153529937|8.255153529937|8.255153529937||8.255153529937|8.255153529937|8.255153529937|8.255153529937|8.255153529937|8.255153529937|8.255153529937|8.255153529937|8.255153529937|8.255153529937|8.255153529937|8.255153529937|8.255153529937|8.255153529937|8.255153529937|8.255153529937|8.2429479681728|8.1332759949098|7.989750289534|7.8871541711345|7.8871541711345|7.8871541711345|7.8351713521231|7.6707456225542|7.6630763763621|7.6630763763621|7.6630763763621|7.6630763763621|7.6630763763621|7.5966189620366|7.5966189620366|7.5966189620366|7.5966189620366|7.5966189620366|7.5966189620366|7.4865046191939|7.4865046191939|7.2027827025264|7.0636473762558|6.9351201895782|6.9351201895782|6.7590225674387||||-7.6311515110513|-7.6311515110513|-7.6311515110513|-7.6311515110513|-7.6311515110513|-7.7073905752523|-7.9993229758323|7.0261965421011|7.0261965421011|7.0261965421011|7.0261965421011|7.0261965421011|7.0261965421011|6.9346627291893|6.8107365565008|6.5969292539696|6.5271439175186|6.4279376246728|6.368391755813|6.368391755813|6.368391755813|6.327657465133|5.6662860755489|5.4303624876876|5.4303624876876|5.4303624876876|5.4303624876876||5.4303624876876|5.4303624876876|5.1581803702138|-6.198001475427|-6.198001475427|-6.198001475427|-6.198001475427|-6.198001475427|-6.198001475427|-6.198001475427|-6.3150015620097|-6.3922237585766|-6.6991373908501||-6.8584861371231|6.1678470791143|6.1678470791143|6.1678470791143|6.1678470791143||6.1678470791143|6.1678470791143|6.1678470791143|6.1678470791143|6.1678470791143|6.1678470791143|6.1678470791143|6.1616634462455|5.83729270809|-6.8481901344417|-6.8481901344417|-6.8481901344417|-6.8481901344417|-6.8481901344417|-6.9890999194382|-7.1120061192981|-7.1120061192981|-7.4027290116937|-7.4648007031687|-7.4648007031687|-7.4648007031687|-7.4648007031687|-7.5323338902005|-7.7565375606229|6.8477637687752|6.8477637687752|6.8477637687752|6.8477637687752|6.8477637687752|6.8477637687752|6.8477637687752|6.8477637687752|6.8477637687752|6.8477637687752|6.8477637687752|6.8477637687752|6.8477637687752|6.8477637687752|6.8477637687752|6.8477637687752|6.8477637687752
10541|1164167|/equities/lojas-quero-quero-sa|MSCI_EEM_SMALLCAP|-5.6984595106816|-5.6984595106816|-5.709080312965|-5.709080312965|-5.709080312965|-5.8674607202024|-5.8674607202024|-5.8674607202024|-5.8674607202024|-5.9238144231555|-5.9238144231555|-5.9238144231555|-6.0342382405331|-6.1513759001681|-6.1832521774736|-6.1832521774736|-6.1832521774736|-6.2380580745766|5.3926243051499|5.3926243051499|5.3926243051499|5.3926243051499|5.3926243051499|5.3926243051499|5.3926243051499|5.3926243051499|5.3926243051499|5.3926243051499|5.3926243051499|||5.3926243051499|5.3851379801399|5.0773755366678||4.940417269322|4.9227513994735|4.9227513994735|4.9227513994735|4.9227513994735|4.9227513994735|4.8897238799777|4.6788590323527|4.6788590323527|4.6788590323527|4.6788590323527|4.428732356716|4.4185913241448|4.3053733693144|4.3053733693144|4.3053733693144|4.3053733693144|4.3053733693144|4.1637479316947|4.061787656766|4.061787656766|3.9158748562931|3.9043055304552|3.8045205810304|3.8045205810304|3.8045205810304|3.7639118541871||3.7282315837846|3.7282315837846|3.7282315837846|3.7282315837846|3.7282315837846|3.6509283252194|3.6509283252194|3.6509283252194||3.341586968152|3.2870208928226|3.2870208928226|3.2416899413134|-3.8558436698029|-3.8558436698029|-3.8558436698029|-3.8558436698029|-3.8558436698029|-3.8926041066988|-3.9540046917447|-4.0822272948699|-4.134141503912|-4.1411956330019||-4.1411956330019|-4.1411956330019|-4.1411956330019|-4.1657729038351|-4.1916950466154|-4.1916950466154|-4.3074390228057|-4.5627100131539|-4.5905602071371|-4.5905602071371|-4.5905602071371|-4.5905602071371|-4.6400669651656|-4.8078522105381|-4.9426136700495|-5.0873484841302|-5.1487019051391|-5.1487019051391|-5.2555390086992|-5.2555390086992|-5.2555390086992|-5.2555390086992|-5.2555390086992|-5.2555390086992||-5.4494875235937|-5.5660973173139|-5.7239972332846|-5.7452434438407|-5.7452434438407|-5.909159092764|-5.9962880133036|-6.0725422168709|-6.270047031612|-6.2950699696682|-6.2950699696682|-6.2950699696682|-6.2950699696682|-6.3273002184919|-6.5820000213044|-6.7197532822636|-6.7197532822636|-6.9691704036955|-7.1057449184263|5.9399519213064|5.9399519213064|5.9399519213064|5.9399519213064|5.9399519213064|5.9399519213064|5.9399519213064|5.9399519213064|5.9399519213064|5.6949465018757|5.5866071893383|5.4426226354912|5.4426226354912|5.4426226354912|5.4426226354912|5.4426226354912|5.4426226354912|5.4426226354912|5.4426226354912|5.4426226354912|5.4426226354912|5.4426226354912|5.4426226354912|5.4426226354912|5.4426226354912|5.4426226354912|5.4426226354912|5.2986419809281|5.2986419809281|5.2986419809281|5.2986419809281|5.2986419809281|5.2986419809281|5.2986419809281|5.2986419809281|5.2986419809281|5.2951575266453|5.1290638962424|4.9639599896179|4.9141697240953|4.9141697240953|4.9141697240953|4.9141697240953|4.9141697240953|4.8957442258336||4.7947159315191|4.5574619797691|4.4446441572665|4.4446441572665|4.3857159793111|4.3302049916139|4.3302049916139|4.144450360506|4.144450360506|3.7571671074952|3.6414085721889|3.6414085721889|3.6414085721889|3.5943266414648|3.5943266414648|3.5943266414648|3.5943266414648|3.5943266414648|3.5943266414648|3.5943266414648|3.4603955391879|3.4603955391879|3.4603955391879|3.4603955391879|3.4603955391879|3.4603955391879|3.4603955391879||3.4603955391879|3.4603955391879|3.4603955391879|3.4603955391879|3.4603955391879||3.4603955391879|3.4603955391879|3.4603955391879|3.4603955391879|3.4603955391879|3.4603955391879|3.4582171311902|3.3848130429382|3.3848130429382||3.3848130429382|3.3848130429382|3.3848130429382|3.3848130429382|3.3848130429382|3.3848130429382|3.3848130429382|3.3848130429382|3.3848130429382|3.3848130429382|3.3848130429382|3.3848130429382|3.3848130429382|3.3848130429382|3.3848130429382|3.3848130429382|3.3848130429382|3.3848130429382|3.3848130429382|3.3848130429382|3.3848130429382|3.3198928289201|3.3198928289201|3.3151939900946|3.3151939900946|3.3151939900946|3.3151939900946|3.3151939900946|3.1588814857358|3.1588814857358|3.1154239843018
10542|50696|/equities/drdgold|MSCI_EEM_SMALLCAP|-1585.8238259571|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1587.2155612745|-1618.0728458606|-1631.6920509562|-1690.2133899514|-1696.0148777237|-1715.6276419153|-1737.3640465725||-1739.2388720766|-1739.2388720766|-1739.2388720766|||-1739.2388720766|-1739.2388720766|-1751.9168341243|-1751.9168341243|-1751.9168341243||-1762.1257211411|-1762.1257211411|-1793.9174679345|1549.8103001309|1549.8103001309|1549.8103001309|1549.8103001309|1549.8103001309|1549.8103001309|1549.8103001309|1549.8103001309|1549.8103001309|1512.9558890343|1444.5644575113|-1733.3784584841|-1733.3784584841|-1733.3784584841|-1733.3784584841|-1733.3784584841|-1733.3784584841|-1733.3784584841|-1733.3784584841|-1733.3784584841|-1733.3784584841|-1771.4205094268|-1782.7450104742|-1783.5130154181|-1783.5130154181|-1783.5130154181|-1783.5130154181|-1783.5130154181|1578.9502401229|1578.9502401229|1578.9502401229|1578.9502401229|1578.9502401229|1578.9502401229|1578.9502401229|1578.9502401229|1578.9502401229|1578.9502401229|1578.9502401229|1548.1113779144|1527.0126421271|1503.7918245856|-1687.8080330139|-1687.8080330139|-1687.8080330139|-1687.8080330139|-1687.8080330139|-1694.9533700154|-1696.7325555746|-1696.7325555746|-1755.5917284163|-1762.7984301435|-1762.7984301435|-1798.498255715|-1869.4980619056||-1920.7939035871|-1920.7939035871|-1934.4932262079|-1954.5480291199|-1960.7510687516|-1960.7510687516|1707.3661249121|1707.3661249121|1707.3661249121|1707.3661249121|1707.3661249121|1707.3661249121|1707.3661249121|1707.3661249121|1707.3661249121|1707.3661249121|1707.3661249121|1707.3661249121|1707.3661249121|1694.6016802635|1694.6016802635|1694.6016802635|-1947.3072241069|-1947.3072241069|-1947.3072241069|-1947.3072241069|-1994.2302490076|-2044.2002766751|-2067.6114185279|-2085.9015761422|-2108.6031697633|-2108.6031697633||-2108.6031697633|-2108.6031697633|-2108.6031697633|-2108.6031697633|-2159.5973862553|-2159.5973862553|-2159.5973862553|-2159.5973862553|-2159.5973862553|-2159.5973862553|-2159.5973862553|-2159.5973862553|-2159.5973862553|-2159.5973862553|-2159.5973862553|-2159.5973862553|-2159.5973862553|-2159.5973862553|-2159.5973862553|-2159.5973862553|-2159.5973862553|-2159.5973862553|-2216.3304291726|-2223.607168383|-2223.607168383|-2223.607168383|-2223.607168383|-2223.607168383|-2223.607168383|-2245.0635204255|-2284.3269630018|-2284.3269630018|-2284.3269630018|-2284.3269630018|-2354.3632922243|-2416.1402690501|-2416.1402690501||-2416.1402690501|-2416.1402690501|-2416.1402690501|-2416.1402690501|2134.1713138717|2134.1713138717|2134.1713138717|2134.1713138717|2134.1713138717|2134.1713138717|2134.1713138717|2134.1713138717|2134.1713138717|2134.1713138717|2134.1713138717|2134.1713138717|2134.1713138717|2134.1713138717|2134.1713138717|2134.1713138717|2134.1713138717|2134.1713138717|2134.1713138717|2134.1713138717|2134.1713138717|2134.1713138717|2134.1713138717|2115.2459043019|2114.2732270021|2001.0258077801|1995.8620086446|1854.8466762718|1758.7540140902||1758.7540140902||1758.7540140902|1753.8093982842|1753.8093982842|1753.8093982842|1753.8093982842|1753.8093982842|1753.8093982842|1753.8093982842|1719.2326647602|1686.8696275114|1648.9662527904|1610.1847253227|||1598.649694803|1596.4996608922|1551.7218454358|1493.8576060397|1491.7306733775|1482.6451926417|1470.8279918241|1437.1977686934|1409.7071218437|1409.7071218437|1380.0634687152|1307.6260763503||1283.5845292781|-1450.5770573161|-1450.5770573161|-1450.5770573161|-1450.5770573161|-1450.5770573161|-1450.5770573161|-1450.5770573161|-1450.5770573161|-1450.5770573161|-1450.5770573161|-1450.5770573161|-1450.5770573161|-1450.5770573161|-1450.5770573161|-1450.5770573161|-1450.5770573161|-1472.9189525735
10543|1012926|/equities/firich-enterprises-co-ltd|MSCI_EEM_SMALLCAP|||||-30.483321718512|-30.82035812199|-30.892063499157|-31.005071826185|-31.081047189581|-31.081047189581|-31.081047189581|-31.081047189581|-31.081047189581|-31.081047189581|-31.081047189581|-31.081047189581|-31.081047189581|-31.50949609318|30.083843218816|30.083843218816|30.083843218816|30.083843218816|30.083843218816|30.083843218816|30.083843218816|30.083843218816|30.083843218816|30.083843218816|30.083843218816||-31.728981095321|-31.728981095321|-31.728981095321|-31.728981095321|-31.728981095321|-31.728981095321|-31.728981095321|-31.728981095321|-31.728981095321|-31.728981095321|-31.728981095321|-31.728981095321|-31.728981095321|-31.84886750222|-32.073741054543|-32.541805599403|-32.541805599403|-32.541805599403|-32.541805599403|-32.541805599403|-32.541805599403|-32.541805599403|-32.541805599403|-32.541805599403|-32.541805599403|-32.541805599403|-32.541805599403|-32.541805599403|-32.541805599403|-32.541805599403|-32.541805599403|-32.541805599403|-32.541805599403|-32.852007175233|-33.532785601909|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|31.322340488171|30.808156860908|-33.143052103776|||-33.143052103776|-33.143052103776|-33.143052103776|-33.239020165421|-33.239020165421||-33.239020165421|-33.239020165421|-33.402046841529|-33.402046841529|-33.402046841529|-33.402046841529|-33.402046841529|-33.402046841529|-33.402046841529|-33.402046841529|-33.402046841529|-33.402046841529|-33.402046841529|-33.402046841529|-33.402046841529|-33.444039959063|-33.444039959063|-33.444039959063|-33.444039959063|-33.975698617754|-33.975698617754|-33.975698617754|-33.975698617754|-35.031561233332|-35.031561233332|-35.031561233332|-35.031561233332|-35.031561233332|-35.031561233332|-35.031561233332|-35.031561233332|-35.031561233332|-35.370139053489|-35.370139053489|-35.866822802386|-36.340911639356|-37.0815689968|-37.598174136216|-37.598174136216|-37.598174136216||-38.181304765337|-38.545894438021|-38.627629900756|-38.627629900756|-38.627629900756|-38.627629900756|-38.627629900756|-38.627629900756|-39.161256420151|-39.583960441326|-39.583960441326|35.163750875951|35.163750875951|35.163750875951|35.163750875951|35.163750875951|35.163750875951|35.163750875951|35.163750875951|35.163750875951|35.163750875951|35.163750875951|35.163750875951|35.163750875951|35.163750875951|35.163750875951|35.163750875951|35.163750875951|||35.163750875951|35.163750875951|35.163750875951|35.163750875951|35.163750875951|32.459723831284|32.165798675261|32.165798675261|32.165798675261|32.165798675261|32.165798675261|32.165798675261|32.165798675261|32.165798675261|32.165798675261|32.165798675261|32.165798675261|32.165798675261|32.165798675261|32.165798675261|32.165798675261|31.492146455099|31.492146455099|31.492146455099|31.492146455099|31.26627515295|31.193082740338|29.439535594022|28.493928247067|28.335670782973|28.335670782973|28.335670782973|28.335670782973|28.017412638056|-29.311580840456|-29.311580840456|-29.311580840456||-29.311580840456|-29.311580840456|-29.312867791242|-29.569589199336|-29.569589199336|-29.782877778247|-29.858520132384|-29.858520132384|-29.858520132384|-29.858520132384|-29.858520132384|-29.858520132384|-29.858520132384|-29.858520132384|-29.858520132384|-29.858520132384|-29.98728831287||||-29.98728831287|-29.98728831287|-29.98728831287|-30.172988235589|-30.172988235589|-30.172988235589|-30.172988235589|-30.172988235589|-30.172988235589|-30.172988235589|-30.172988235589|-30.289431266913|-30.921590360148|-31.348567307417|29.341892497991|29.341892497991|29.341892497991|29.079188203191|29.079188203191|28.875019240861|28.875019240861|28.875019240861|28.875019240861|||28.875019240861|28.875019240861
10544|40456|/equities/pegasus-hava-tasimaciligi|MSCI_EEM_SMALLCAP|744.51037182406|731.67677890818|731.67677890818|731.67677890818|721.89086545353|715.96207272615|705.65230302905|703.38864571488|703.38864571488|700.93182857209|680.00758730232|670.78620811369|659.59578679299|659.11825529998|659.11825529998|658.52253740739|658.52253740739|658.33646593505|658.33646593505|654.98496215005|648.01229895068|648.01229895068|646.19245397899|646.19245397899|646.19245397899|625.21653878652|-708.09905389521|-708.09905389521|-708.09905389521||-708.09905389521|-708.09905389521|-708.09905389521|-719.22117099468|-722.85685666075|-726.79131014009|-726.79131014009|-726.79131014009|-726.79131014009|-726.79131014009|-726.79131014009|-726.79131014009|-726.79131014009|-737.10145571122|-759.13836413842|-759.13836413842|-759.13836413842|-759.13836413842|-772.20929348713|-774.9338730962|-774.9338730962|-774.9338730962|-779.45015884057|-779.45015884057|-779.45015884057|-779.45015884057|-779.45015884057|-779.45015884057|-779.45015884057|-779.45015884057|-779.45015884057|-779.45015884057|-779.45015884057|-779.45015884057|-779.45015884057|-779.45015884057|-779.45015884057|-779.45015884057|-779.45015884057|-779.45015884057|-779.45015884057|-779.45015884057|-779.45015884057|-779.45015884057|-779.45015884057|-779.45015884057|-779.45015884057|-779.45015884057|-779.45015884057|-779.45015884057|-779.45015884057|-808.2112903133|-813.15139977303|-828.8258352926|-828.8258352926|-828.8258352926|-838.42318965887|-850.88130624532|-863.32920813825|-866.94145809829|-866.94145809829|-866.94145809829|-866.94145809829|-866.94145809829|-866.94145809829|-866.94145809829|-866.94145809829|-866.94145809829|-866.94145809829|-866.94145809829|-866.94145809829|-866.94145809829|-869.13202804621|-869.13202804621|-892.30782725078|-931.76979178038|-939.02753828463|-946.66394973791|-949.61285343921|-949.61285343921|-972.74734480756|-972.74734480756|-972.74734480756|-972.74734480756|-972.74734480756|-972.74734480756|-972.74734480756||-972.74734480756|-972.74734480756|-972.74734480756|-987.96927879009|-1008.8325102876|852.69498976156|852.69498976156|852.69498976156|852.69498976156|852.69498976156|852.69498976156|852.69498976156|842.02963123112|842.02963123112|828.41993039661|828.41993039661|787.5554429537|768.67843382683|768.67843382683|768.67843382683|768.67843382683|768.67843382683|759.68159720994|720.84065678491|694.12854144721|688.01504673063|686.31114201081|674.04015778979|671.47798633002|652.41122256775|652.41122256775|652.41122256775|649.07360301039|619.93178044449|613.80653632289|613.80653632289|612.87390076458|608.41287496134|608.41287496134|583.77939503079|583.77939503079|583.77939503079||||542.61042671607|538.27826140111|531.64754705889|531.64754705889|531.64754705889|531.64754705889|531.64754705889|531.64754705889|531.64754705889|531.64754705889|531.64754705889|531.64754705889|495.31391133714|492.17339171216|492.17339171216|465.57596841173|451.85106855318|422.39008634272|410.43343605138|406.8394069919|406.8394069919|-464.43495978585|-464.43495978585|-464.43495978585|-469.22218364335|-472.23854874857|-472.23854874857||-472.23854874857|-472.23854874857|-472.23854874857|-472.23854874857|-472.23854874857|-472.23854874857|-472.23854874857|-472.23854874857|-472.23854874857|-472.23854874857|-472.23854874857|-472.23854874857|-481.58727909998||-488.35808178535|-496.44788865636|-505.6976459246|466.40934039466|466.40934039466||466.40934039466|466.40934039466|466.40934039466|466.40934039466|466.40934039466|466.40934039466|461.78260349027|458.10845103519|448.64271625167|-502.76496134024|-502.76496134024|-502.76496134024|-502.76496134024|-502.76496134024|-505.57218265778|-508.15578720018|-508.15578720018|-515.06752302298|-531.74170920197|-533.21927818142|-533.21927818142|-533.21927818142|-535.7714303741|-540.50825901648|-540.50825901648|-540.50825901648|-540.50825901648|-540.50825901648|-540.50825901648|-540.50825901648|-540.50825901648|-540.50825901648|-540.50825901648|-540.50825901648|-540.50825901648|-540.50825901648|-540.50825901648|-540.50825901648|-540.50825901648|-540.50825901648|-540.50825901648
10545|1090470|/equities/creditaccess-grameen-ltd|MSCI_EEM_SMALLCAP|-1756.9266364158|-1765.5546746851|-1775.1264879457|-1775.1264879457|-1775.1264879457|-1775.1264879457|-1775.1264879457|-1775.1264879457|-1775.1264879457|-1784.3231276107||-1784.3231276107|-1784.3231276107|1601.5580398725||1601.5580398725|1601.5580398725|1601.5580398725|1601.5580398725|1601.5580398725|1601.5580398725|1601.5580398725|1601.5580398725|1601.5580398725|1562.3311242181|1509.9206637363|-1720.9907908758|-1720.9907908758|-1729.4591754631|-1743.2658237568|-1746.1092296299|-1754.8018743392|-1783.2470841899|1604.957379233||1604.957379233|1604.957379233|1604.957379233|1604.957379233|1604.957379233|1604.957379233|1604.957379233|1599.2914972164|1592.5600443789|1574.0793062413|1574.0793062413|1574.0793062413|1574.0793062413|1563.8069899825|1563.8069899825|1563.8069899825|1563.8069899825|1563.8069899825|1563.8069899825||1563.8069899825|1563.8069899825|1563.8069899825|1563.8069899825|1563.8069899825|1563.8069899825|1563.8069899825|1563.8069899825||1563.8069899825|1539.3438533442|1526.1922837825|1526.1922837825|1526.1922837825|1518.9359251229|1498.2815956769|1447.7433853875|1430.6795402764|1430.6795402764|1407.4713216061|1407.4713216061|1362.1862607264|1362.1862607264||1362.1862607264|-1432.5754853838|-1432.5754853838|-1432.5754853838|-1432.5754853838|-1432.5754853838|-1432.5754853838|-1432.5754853838|-1432.5754853838|-1432.5754853838|-1432.5754853838|-1432.5754853838|-1432.5754853838|-1432.5754853838|-1432.5754853838||-1432.5754853838|-1432.5754853838|-1432.5754853838|-1432.5754853838|-1432.5754853838|-1458.8005203266|-1483.2215655315|-1483.2215655315||-1502.4795312769|1349.3245410996|1349.3245410996|1349.3245410996|1349.3245410996|1349.3245410996|1349.3245410996|1349.3245410996|1349.3245410996|1330.5245348698|1327.6494940394|1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289||1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289|1325.9077455289|1286.8224963884|1244.0081370855|1244.0081370855|1244.0081370855|1232.0951279031|1231.7196299618|1197.7464161226|1197.7464161226|1197.7464161226|1197.7464161226|1197.7464161226|1197.7464161226|1197.7464161226|1197.7464161226|1197.7464161226|1197.7464161226|1197.7464161226|1197.7464161226|1197.7464161226|1197.7464161226|1197.7464161226|1197.7464161226||1197.7464161226|1197.7464161226|1197.7464161226|1197.7464161226|1169.3738119679|1162.9459388076|1136.3871094716|1131.8230538958|1131.8230538958|1131.8230538958|1131.8230538958|1131.8230538958|1131.8230538958|1131.8230538958|1131.8230538958|1131.8230538958|1111.861783517|1106.7867348036|1106.7867348036|1106.7867348036|1105.8069631207|1105.8069631207|1105.8069631207|1105.8069631207|1105.8069631207|1105.8069631207|1105.8069631207|1105.8069631207|1088.29389674|1057.7737700865|1052.4708759967|985.45651803457|967.88224226064|964.00276822301|964.00276822301|935.38363000256|924.45685112589|921.59209631247|921.59209631247|911.81899725908|900.51554708474|899.88394323977||889.70640628319|889.70640628319|886.59317657339|886.59317657339|886.59317657339|886.59317657339|886.59317657339|885.20120681094|885.20120681094|885.20120681094||885.20120681094|885.20120681094|885.20120681094|885.20120681094||885.20120681094|885.20120681094||885.20120681094|885.20120681094||885.20120681094|885.20120681094|885.20120681094|885.20120681094|885.20120681094|885.20120681094|885.20120681094|885.20120681094|885.20120681094|885.20120681094|885.20120681094|885.20120681094|885.20120681094|885.20120681094|885.20120681094|885.20120681094||885.20120681094|885.20120681094|885.20120681094|880.77600100823|880.77600100823|880.77600100823|880.77600100823|875.83167863761
10546|1159369|/equities/kcc-glass-corp|MSCI_EEM_SMALLCAP||39623.841391975|39069.557274044|39069.557274044|39049.508082271|38866.120091412|38531.200399742|-40266.25459569|-40266.25459569|-40266.25459569|-40266.25459569|-40266.25459569|-40445.838439656|-40628.709377395|-40648.565974884|-40903.785154178|-40903.785154178|-41254.205726864|-41426.895252071|-41499.328057857|-41518.697842063|-41545.77538007|-41589.371559783|-41589.371559783|-41589.371559783|-41589.371559783|-41589.371559783|-41589.371559783|-41589.371559783|||-41589.371559783|-41589.371559783|-41589.371559783||-41589.371559783|-41589.371559783|-41589.371559783|-41589.371559783|-41859.077731685|-41859.077731685|-41859.077731685|-41859.077731685|-41859.077731685|-41940.641924095|-42065.45576347|-42065.45576347|-42065.45576347|-42065.45576347|-42065.45576347|-42065.45576347|-42065.45576347|-42065.45576347|-42065.45576347|-42065.45576347|-42065.45576347|-42065.45576347|-42065.45576347|-42065.45576347|-42065.45576347|-42065.45576347|-42065.45576347|-42065.45576347|-42065.45576347|-42065.45576347|-42065.45576347|-42065.45576347|-42065.45576347|-42065.45576347|-42065.45576347|-42065.45576347|-42065.45576347|-42065.45576347|-42065.45576347|-42065.45576347|-42065.45576347|-42361.617514967|-42562.712640558|-42562.712640558|-42562.712640558|-42605.791822842|-42625.92534477|-42625.92534477|-42625.92534477|-42625.92534477|-42625.92534477|-42625.92534477|-42625.92534477|-42625.92534477||-42625.92534477|-42625.92534477|-42625.92534477|||||-42625.92534477|-42625.92534477|-42625.92534477|-42625.92534477|-42625.92534477|-42625.92534477|-42625.92534477|-42625.92534477|-42625.92534477|-42625.92534477|-42625.92534477|-42992.500425642|-42992.500425642|-43094.44491738|-43180.259904997|-43180.259904997|-43180.259904997|-43180.259904997|-43180.259904997|-43180.259904997|-43180.259904997|-43180.259904997|-43180.259904997|-43180.259904997|-43475.012228392|-43475.012228392|-43516.680253769|-44046.311393076|-44064.842576633|-44064.842576633|-44064.842576633||-44064.842576633|-44064.842576633|-44177.602862926|-44340.250448057|-44340.250448057|-44375.957103229|-44375.957103229|-44375.957103229|-44375.957103229|-44375.957103229|-44375.957103229|-44375.957103229|-44375.957103229|-44570.507892477|-45292.230991641|-46085.053961231|42987.830052746|42987.830052746|42987.830052746|42987.830052746|42987.830052746|42987.830052746|42987.830052746|42987.830052746|42987.830052746|42987.830052746|42987.830052746|42987.830052746|42987.830052746|42987.830052746|42987.830052746|42987.830052746|42987.830052746|42987.830052746|42592.564471614|42592.564471614|42592.564471614|42592.564471614|42592.564471614|42592.564471614|42592.564471614|42592.564471614|42592.564471614|42592.564471614|42550.071635126|41138.968483474|40551.631648304|40465.144806624|40465.144806624||40465.144806624|40465.144806624|40465.144806624|40465.144806624|40465.144806624||40465.144806624|40465.144806624|40465.144806624|-44765.031148098|-44765.031148098|-44765.031148098|-44765.031148098|-44765.031148098|-44765.031148098|-45150.034608998|-45327.81623222|-46005.906924689|-46162.11880521|-46232.909783567|-47593.290979027|43218.015876289|43218.015876289|43218.015876289|42761.684306988||41518.538118876|41427.149713652|41427.149713652|41427.149713652|41427.149713652|41427.149713652|41427.149713652|41427.149713652|40677.388570724|40444.320634138|40399.245149042|39093.605721158|38206.78413462|37893.916464142|37893.916464142|37893.916464142|37893.916464142|37893.916464142|37893.916464142|-40258.914786117|-40258.914786117|-40258.914786117|-40258.914786117|-40258.914786117|-40258.914786117|-40258.914786117|-40258.914786117|-40373.794206797|-40501.438007552|-40601.597786169|-40632.836773048|-40632.836773048|-40942.040858942|-41471.712065492|38582.947720014|38582.947720014|38582.947720014|38582.947720014|38582.947720014|38582.947720014|38582.947720014|38582.947720014||38582.947720014|38582.947720014|38582.947720014|38582.947720014
10547|943699|/equities/eastern-polymer-group-plc|MSCI_EEM_SMALLCAP|-8.1147410538971|-8.1147410538971|-8.1147410538971|-8.1147410538971|-8.1147410538971|-8.1147410538971|-8.1969348222215|-8.4064460866338|-8.4064460866338|-8.4064460866338|-8.4064460866338|-8.4064460866338|-8.4064460866338|-8.4064460866338|-8.4064460866338|-8.4064460866338|-8.4967400387218|-8.4967400387218|-8.4967400387218|-8.4967400387218|7.7538471504799|7.7538471504799|7.7538471504799|7.7538471504799|7.7538471504799|7.7538471504799|7.7538471504799|7.7538471504799|7.7538471504799|||7.618021016841|7.618021016841|7.5700234368166|7.5278039458417|7.4058935910488|7.3787705401607|7.3347448750809|7.1253023467039|7.1253023467039|6.9117537031883|6.9117537031883|6.9117537031883|6.9117537031883||6.9117537031883|6.9117537031883|6.9117537031883||6.9117537031883|6.9117537031883|6.9117537031883|6.9117537031883|6.9117537031883|6.9117537031883|6.9117537031883|6.9117537031883|6.9117537031883|6.8186154641834|6.7401283359226|6.6445868650737|6.6134298553801|6.5899221092172|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981||6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981||6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.4727276253981|6.2558084514718|6.1703425808064|6.0781586615368|-6.7869114152306|-6.7869114152306|-6.7869114152306|-6.7869114152306|-6.7869114152306|-6.7869114152306|-6.7869114152306|-6.7869114152306|-6.7869114152306||-6.7869114152306|-6.7869114152306|-6.7869114152306|-6.9132351336339|-6.9674833546589|-7.1083149656665|-7.1425720569173|-7.1698526844911||-7.1698526844911||-7.1698526844911|-7.1698526844911|-7.1698526844911|-7.1698526844911|-7.1698526844911|-7.1698526844911|-7.1698526844911|-7.1698526844911|-7.1698526844911|-7.1698526844911|-7.1698526844911|-7.260947278863|-7.3020728159728|-7.3020728159728|-7.3020728159728|-7.3020728159728|-7.3020728159728|-7.3020728159728|-7.3020728159728|-7.3020728159728|-7.3020728159728|-7.3020728159728|-7.4245253722736|-7.4772502493934|-7.5191667954211|-7.5223684342006|-7.5223684342006|-7.5223684342006|-7.5223684342006|-7.5223684342006|-7.5223684342006|-7.5223684342006|-7.5223684342006|-7.5223684342006|-7.5223684342006|-7.5223684342006|-7.5223684342006|-7.5223684342006||-7.5223684342006|-7.5223684342006|-7.5223684342006|-7.6078620436872|-7.6078620436872|-7.636513418962|-7.660014915256|-7.7263580225844|-7.7263580225844|-7.7263580225844|-7.7667728957776|-7.7667728957776|-7.7667728957776|-7.7667728957776|-7.7667728957776|-7.9630813131998|-8.1450901837559|-8.1809787075027|-8.1809787075027|-8.1809787075027|||-8.1809787075027|-8.2669492906386||-8.2669492906386|-8.3771660003457|-8.4093697551879|-8.4093697551879|-8.4093697551879|-8.4093697551879|-8.4093697551879|-8.4093697551879|-8.4093697551879|-8.4093697551879|||-8.4093697551879|-8.4093697551879|-8.4093697551879|-8.4093697551879||-8.4381883943514|-8.5854181022355|-8.5854181022355|-8.6337977218307|-8.6478504469957|-8.6478504469957|-8.6478504469957|-8.6478504469957|-8.6478504469957|-8.6478504469957|-8.6478504469957|-8.6478504469957|-8.6478504469957|-8.6478504469957|-8.6478504469957|-8.6478504469957|-8.6478504469957|-8.747038132308|-8.747038132308|-8.747038132308|-8.747038132308|-8.747038132308||-8.747038132308|-8.7605980307505|-8.8006646799429|-8.9340714533444|-9.0073019751041|-9.0566324875379|-9.0566324875379
10548|102671|/equities/ptg-energy|MSCI_EEM_SMALLCAP|8.6811341594439|8.6811341594439|8.6811341594439|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3778255464106|8.3210807025028|8.3210807025028|8.2297292800097|8.2297292800097|8.0746991470289|||-8.9794249471879|-8.9794249471879|-8.9794249471879|8.2754314264764|8.2754314264764|8.2754314264764|8.2754314264764|8.2754314264764|8.2754314264764|8.2754314264764|8.1123206735788|8.1123206735788|8.1123206735788||8.1109113826949|8.0815683089581|7.9403457166213||-8.8181721045253|-8.8181721045253|-8.8181721045253|-8.8181721045253|-8.8181721045253|-8.8181721045253|-8.8181721045253|-8.8181721045253|-8.8181721045253|-8.8181721045253|-8.8181721045253|-8.8181721045253|-8.8181721045253|-8.8181721045253|-8.8181721045253|-8.8229690739045|-8.9230644845213|-8.9230644845213|-8.9230644845213|-8.9230644845213|-8.9230644845213|-8.9230644845213|-8.9230644845213|-8.9230644845213|-8.9230644845213|-8.9230644845213|-8.9230644845213|-9.1311829513141|-9.281399037346|-9.281399037346||-9.5404040728545|-9.5404040728545|-9.5404040728545|-9.5404040728545|-9.5671156682942||-9.7163997054935|-9.7163997054935|-9.7163997054935|-9.7163997054935|-9.7163997054935|-9.7163997054935|-9.7163997054935|-9.8710002237824|-10.137221951647|-10.19657029066|-10.19657029066|-10.296189561524|-10.354216925296|-10.354216925296|-10.354216925296|-10.354216925296|-10.449129705068|-10.687921608418|-10.893102719091|-10.893102719091|-10.893102719091|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-10.916561618028|-11.087613412054||-11.087613412054|-11.087613412054|-11.087613412054|-11.087613412054|-11.087613412054|-11.264014531409|-11.354460876557|-11.366716475748||-11.366716475748||-11.366716475748|-11.366716475748|-11.366716475748|-11.366716475748|-11.366716475748|-11.366716475748|-11.366716475748|-11.366716475748|-11.366716475748|-11.366716475748|-11.401906644263|-12.274340853601|-12.510508372144|-12.510508372144|-12.510508372144|-12.510508372144|-12.510508372144|-12.510508372144|-12.510508372144|-12.510508372144|-12.510508372144|-12.510508372144|-12.510508372144|-12.510508372144|-12.510508372144|-12.789454064719|-12.916060273241|-13.073399826764|-13.114888770579|-13.132172778869|-13.132172778869|-13.132172778869|-13.132172778869|-13.132172778869|-13.132172778869|-13.132172778869|-13.132172778869|-13.194527641527||-13.194527641527|-13.194527641527|-13.194527641527|-13.194527641527|-13.319556639181|-13.319556639181|-13.319556639181|-13.319556639181|-13.319556639181|-13.319556639181|-13.610618138298|-14.211798164563|13.081720748816|13.081720748816|13.081720748816|13.081720748816|13.081720748816|13.006339080913|13.006339080913|13.006339080913|||-13.978751997316|-13.978751997316||-13.978751997316|-13.978751997316|-13.978751997316|-14.081946536528|13.179603075931|13.179603075931|13.179603075931|13.179603075931|13.179603075931|13.179603075931|||13.179603075931|13.179603075931|13.179603075931|13.179603075931||13.179603075931|13.179603075931|13.179603075931|13.179603075931|13.179603075931|13.179603075931|13.138447523062|12.96494134261|12.955490518431|12.953074762385|12.953074762385|12.720083313033|-14.017581865069|-14.017581865069|-14.017581865069|-14.297313024464|-14.491459583643|13.355890667571|13.355890667571|13.355890667571|13.355890667571|13.355890667571||13.355890667571|13.355890667571|13.355890667571|13.355890667571|13.355890667571|13.355890667571|13.355890667571
10549|50039|/equities/c-transmission|MSCI_EEM_SMALLCAP|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5387426987637|-1.5458252314449|-1.5742502481541|-1.6059879948574|-1.6059879948574|-1.6477643770065|-1.6747381534937|-1.7219312816596|-1.7281693276152|-1.7281693276152|-1.7281693276152||-1.7281693276152|-1.7281693276152|-1.7281693276152|||-1.7281693276152|-1.7281693276152|-1.7281693276152|-1.7281693276152|-1.7281693276152|-1.7281693276152|-1.7281693276152|-1.7596326400157|-1.8022625374348|-1.8022625374348|-1.8182253792883|-1.8182253792883|-1.8542288722081|-1.8542288722081|-1.8935876821459|-1.9478751327132|-1.9915742699421|-1.9915742699421|-2.0273047955077|-2.0436719624246|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583|-2.0875147045583||-2.0924255922658|-2.0924255922658|-2.1604729112897|-2.2010809709534|-2.2494109509682|-2.2494109509682|-2.2494109509682|-2.2494109509682|-2.2494109509682|-2.2494109509682|-2.2494109509682|-2.2494109509682|-2.3237898811472|-2.5195471750383||-2.5195471750383|-2.5195471750383|-2.5561634552351|-2.5979594402701|-2.6341145474111|-2.6341145474111|-2.6341145474111|2.2009680419942|2.2009680419942|2.2009680419942|2.2009680419942|2.2009680419942|2.2009680419942|2.2009680419942|2.2009680419942||2.2009680419942|2.2009680419942|2.2009680419942|2.2009680419942||2.2009680419942|2.1882978710621|-2.5819526753663|-2.5819526753663|-2.5819526753663|-2.5819526753663|-2.5893918895985|-2.614324333962|-2.6276466165335|-2.6276466165335|-2.6276466165335|-2.6562739383679|-2.6571282133032|-2.6571282133032|-2.6670195433322|-2.6670195433322|-2.6670195433322|-2.6670195433322|-2.6670195433322|-2.6670195433322|-2.6670195433322|-2.6670195433322|-2.6670195433322|-2.6670195433322|-2.6670195433322|-2.6670195433322|-2.6670195433322|-2.6670195433322|-2.6670195433322|-2.6670195433322|-2.6670195433322|-2.6670195433322|-2.6670195433322||-2.6670195433322|-2.6670195433322|-2.6670195433322|-2.6670195433322|-2.6670195433322|-2.6670195433322|-2.6761327687042|-2.6821598357107|-2.6821598357107|-2.6821598357107|-2.6821598357107|-2.6821598357107|-2.6828803548632|-2.6828803548632|-2.6828803548632|-2.7143114285798||-2.8492349868716|-2.885839759159|-2.885839759159|-2.885839759159|-2.885839759159|-2.8899392645012|-2.8899392645012|-2.8899392645012|-2.8899392645012|-2.8899392645012|-2.8899392645012|-2.8899392645012|-2.8899392645012|-2.8899392645012|-2.8899392645012|-2.9004881029273|-2.9522091155742|-3.0118989155795||2.6272030408702|2.6272030408702|2.6272030408702|2.6272030408702|2.6272030408702|2.6272030408702|2.6272030408702|2.6272030408702|2.6272030408702|2.6272030408702|2.6272030408702|-3.008391228699|-3.008391228699|-3.008391228699|-3.008391228699|-3.008391228699|-3.008391228699|-3.008391228699||-3.008391228699|-3.008391228699|-3.008391228699|-3.008391228699|-3.068768001688|-3.0714089220238|-3.1358907036233|-3.1358907036233|-3.1358907036233|-3.1358907036233|-3.1358907036233|-3.1358907036233|-3.1358907036233|-3.1358907036233|||-3.1358907036233||-3.2236111707612|-3.2236111707612|-3.2236111707612|-3.2236111707612|-3.2623456658173|-3.3120507731756|-3.3178341007586|-3.3998156759867|-3.4481285251654|-3.4813932299953|-3.4813932299953|-3.504325840246|-3.5045786867034|-3.5045786867034|-3.5045786867034|-3.5045786867034|-3.5045786867034|-3.5045786867034|-3.6306429449597|-3.6962943318536|-3.6962943318536|-3.6962943318536|-3.6962943318536|-3.6962943318536|-3.6962943318536|-3.6962943318536|-3.7692160212387|-3.7896844108225|3.4079196330502
10550|100069|/equities/cofco-packagin|MSCI_EEM_SMALLCAP|6.7569061320249|6.7510066077912|6.7138963855862|6.6378205979148|6.6378205979148|6.6378205979148|6.6219093207345|6.6219093207345|6.6219093207345|6.6219093207345|6.6219093207345|6.6219093207345|6.6219093207345|6.6219093207345|6.6219093207345|6.6219093207345|6.6219093207345|6.6219093207345|6.6219093207345|6.6219093207345|6.6026768821064|6.5946410383984|6.5940454498711|6.5778282765749|6.5525868605908|6.537318701141|6.5175764765926|6.5095292160454|6.4866992709308||6.4652214577098|6.4519125146225|6.4315693822784|||6.4089659018961|6.3976122179698|6.3976122179698|6.3888424697569|6.3888424697569|6.3426028162297|6.3317808210912|6.3192011581596|-6.7272481848107|-6.7272481848107|-6.7272481848107|-6.7384051266546|-6.7384051266546|-6.7384051266546|-6.7384051266546|-6.7384051266546|-6.7384051266546|-6.7384051266546|-6.7384051266546|-6.7384051266546|-6.7384051266546|-6.7384051266546|-6.7384051266546|-6.7384051266546|-6.7384051266546|-6.7384051266546|-6.7384051266546|-6.7384051266546|-6.7384051266546|-6.7384051266546|-6.7384051266546|5.9684386845833|5.9228255803209|5.9228255803209|5.9197844025066|5.9197844025066|5.7347606284276|5.6732849229579|5.6732849229579|5.6153168798823|5.5272929523079|5.5272929523079|5.5272929523079|5.5157605983216||5.5157605983216|5.5157605983216|5.5157605983216|5.5157605983216|5.5055574920673|5.5055574920673|5.5055574920673|5.5055574920673|5.5055574920673|5.5055574920673|5.5055574920673|5.5055574920673|5.5055574920673|5.5055574920673||5.5055574920673|5.5055574920673|5.5055574920673|5.5055574920673|5.5055574920673|5.5055574920673|5.5055574920673|5.5055574920673|5.5055574920673|5.5055574920673|5.5055574920673|5.5055574920673|5.5055574920673|5.5055574920673|5.5006196793471||5.4562440775671|5.4470694315937|5.4470694315937|5.4470694315937||5.4470694315937|5.4470694315937|5.3661883950792|5.294098046153|5.2489977707788|5.2149976216339|5.0566639064178|4.854641839913|4.854641839913|4.854641839913|4.8218244149193|4.7164715477609|4.6316351039303|4.5818167906219|4.5275743781653|4.4645269777076|4.3672522069896|4.2706545500714|4.2706545500714|4.2706545500714|4.1206227973605|4.1206227973605|4.1034850224919|4.1034850224919|4.0670801809623|4.0670801809623|4.0656446539908|3.9734939826362|3.9394377086816|3.9176166758368|3.9176166758368|3.9176166758368|3.8129074557434||-4.0424782172964|-4.0424782172964|-4.0424782172964|-4.0424782172964|-4.0424782172964|-4.0424782172964|-4.0424782172964|-4.0424782172964|-4.0424782172964|-4.0424782172964|-4.0424782172964|-4.0424782172964|-4.0424782172964|-4.0649758065327|-4.0688621561377|-4.092068981313||-4.1322988924972|-4.1592209800075|-4.1813566402142|-4.1898407224754|-4.2437458197489|-4.2437458197489|-4.2437458197489|-4.2437458197489|-4.2437458197489|-4.2437458197489|-4.2437458197489|-4.2437458197489|-4.2437458197489|-4.2437458197489|-4.2437458197489|-4.2724954728964|-4.3438832647863|-4.3438832647863||-4.3582037165499|-4.4107818023735|-4.4747575274633|-4.4801944233663|-4.4801944233663|-4.5446605922653|-4.5477907424447|-4.5477907424447|-4.5536564726826|-4.6151740174819|-4.642415322786|-4.6776837396682|-4.6886515914197|-4.6886515914197|-4.6886515914197|-4.6886515914197|-4.6886515914197|-4.6886515914197||-4.6886515914197|-4.6886515914197||-4.6886515914197|-4.6886515914197|-4.6886515914197|-4.6886515914197|-4.6886515914197|-4.6886515914197|-4.6886515914197|-4.6886515914197|-4.6886515914197|-4.6886515914197|-4.6886515914197|||-4.6886515914197||-4.71311131293|-4.71311131293|-4.71311131293|-4.71311131293|-4.71311131293|-4.71311131293|-4.71311131293|-4.7329700400158|-4.7329700400158|-4.7329700400158|-4.7329700400158|-4.7329700400158|-4.829407692167|4.413418867007|4.413418867007|4.413418867007|4.413418867007|4.4112974461407|4.4112974461407|4.4112974461407|4.4112974461407|4.4112974461407|4.4112974461407|4.4112974461407|4.3642195393079|4.3502804067391|4.3502804067391|4.3502804067391|4.3209016944472
10551|27134|/equities/herdez|MSCI_EEM_SMALLCAP|44.072543554907|44.072543554907|44.072543554907|44.072543554907||44.072543554907|44.072543554907|44.072543554907|44.072543554907|43.912826994398|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862|43.767693402862||43.767693402862|43.767693402862|43.767693402862|43.714659243265||43.475175572148|43.193528599994|42.953184086914|42.953184086914|42.777428263685|42.639920572728|42.239677134562|42.239677134562||42.239677134562|42.239677134562|42.239677134562|42.239677134562|42.239677134562|42.128531658438|42.03351209408|42.03351209408|42.03351209408|42.03351209408|41.506126380033|40.831248998715|40.445833153276|39.719723258692|39.719723258692||39.719723258692|39.45802491051|39.319471919338|38.82219186072|38.651322102596|38.329004890516|38.329004890516|38.329004890516|38.329004890516|38.329004890516|38.329004890516||38.329004890516|38.329004890516|38.329004890516|38.329004890516|37.872782423313|37.684113305066|37.684113305066|37.281793163059|-40.761559900987|-40.761559900987|-40.761559900987|-40.761559900987|-40.761559900987|-40.761559900987|-41.42728703259|-41.896343310657|-41.896343310657|-42.151492101156|-42.473325285871|-42.858140028802|-43.036265732279|-43.499027124753|-43.499027124753|-43.499027124753|-43.499027124753|-43.499027124753|-43.499027124753|-43.499027124753|-43.499027124753|-43.499027124753|-43.499027124753|-43.499027124753|-43.499027124753|-43.596153103495|-43.596153103495|-43.596153103495|-43.596153103495|-43.596153103495|-43.596153103495|-43.596153103495|-43.596153103495|-43.596153103495|-43.596153103495|-43.596153103495|-43.596153103495|-43.596153103495|-43.596153103495|-44.100170386261|-44.308524728292|-44.432666686328|-44.432666686328|-44.432666686328|-45.542961653904|-45.904959741385|-46.877731604875|-48.055813996329|-48.567015559954|-49.267238307311|44.755026981427|44.755026981427|44.755026981427|44.755026981427|44.755026981427|44.755026981427|44.755026981427|44.755026981427|44.755026981427|44.618275899639|44.618275899639|44.618275899639|44.618275899639|44.332291331952|44.332291331952|44.332291331952|43.663510140894|43.663510140894|43.586652333841|43.586652333841|43.586652333841|43.225723009756|-47.855334646663|-47.855334646663|-47.855334646663|-47.855334646663|-47.855334646663|-47.855334646663|-47.855334646663|-47.855334646663|-47.855334646663|-47.855334646663|-47.855334646663|-47.855334646663|-47.855334646663|-48.517332275999|-48.517332275999|-48.517332275999|-48.517332275999|-48.517332275999|-48.517332275999|-48.517332275999|-48.517332275999|-48.517332275999|-48.517332275999|-48.517332275999|-48.517332275999|-48.517332275999|-48.517332275999|-48.627212296462|-48.627212296462|-48.627212296462|-48.627212296462|-48.627212296462|-49.595790397829|-50.420150009507|45.322129007603|45.322129007603|45.322129007603|45.322129007603|45.322129007603|45.322129007603|45.322129007603|45.322129007603|45.322129007603|45.322129007603|45.322129007603|44.922717911086|44.922717911086|44.922717911086|44.922717911086|44.922717911086|44.922717911086|44.922717911086||44.922717911086|44.900796314171|44.542552307901|44.29061415864|44.030127241357|43.049028504937|43.030408270313|43.030408270313|43.030408270313|43.030408270313|43.030408270313|43.030408270313|43.030408270313|43.030408270313|42.544847576458|||42.544847576458|42.544847576458|42.544847576458|42.544847576458|42.544847576458|42.544847576458|42.299526984697|42.299526984697|42.299526984697|42.299526984697|42.299526984697|42.299526984697||42.299526984697|42.299526984697|42.299526984697|42.299526984697|42.299526984697|42.299526984697|42.299526984697|42.177813220913|42.177813220913|42.027569957238|41.896579614086|41.896579614086|41.896579614086|41.896579614086|41.896579614086|41.896579614086|41.896579614086
10552|1072979|/equities/golden-bull|MSCI_EEM_SMALLCAP|-3.1433130792773|-3.1433130792773|-3.1433130792773|-3.1956812465629|-3.2934681535254|-3.4246312645287|-3.5313490774194|-3.5313490774194|-3.5313490774194|-3.5313490774194|-3.5313490774194|-3.5313490774194|-3.6450185071734|-3.6450185071734|-3.6769488283768|-3.6769488283768|-3.8957766237937|-3.9552738736165|-4.2085821308573||-4.4934246449427|-4.87669694482|-4.87669694482|-5.0676412191514|-5.1713223725341|-5.1713223725341|-5.2440899441005|-5.2440899441005|3.7392645517002||3.7392645517002|3.7392645517002|3.629738666284|2.9890428932374||2.8121391464566|2.8121391464566|2.8121391464566|2.8121391464566|2.8121391464566|2.8121391464566|2.8121391464566|2.8121391464566|2.8121391464566|2.8121391464566|2.8121391464566|2.7426719137296|2.7426719137296|2.702691112212|2.5107178138932|2.2041531058639|2.1160034573177|2.1005093958752|1.9566992815752|-2.4958990460722|-2.4958990460722||-2.4958990460722|-2.4958990460722|-2.4958990460722|-2.4958990460722|-2.4958990460722|-2.4958990460722|-2.4958990460722|-2.4958990460722|-2.4958990460722|-2.4958990460722|-2.4958990460722|-2.4958990460722|-2.4958990460722|-2.4958990460722|-2.4958990460722|-2.4958990460722|-2.4958990460722|-2.4958990460722|-2.4958990460722|-2.4958990460722|-2.4958990460722|-2.4958990460722|-2.4958990460722|-2.4958990460722|-2.4958990460722|-2.4993649598636|-2.4993649598636|-2.4993649598636|-2.4993649598636|-2.5515165192858|-2.5583969160195|-2.5583969160195|-2.5583969160195|-2.5583969160195|-2.5583969160195|-2.5583969160195|-2.5669254264996|-2.5669254264996|-2.5669254264996|-2.5669254264996|-2.5669254264996|-2.5669254264996|-2.5669254264996|-2.6621394512571|-2.6884882314909|-2.698874713623|-2.698874713623|-2.698874713623|-2.698874713623|-2.698874713623|-2.698874713623|-2.698874713623|-2.698874713623|-2.7901385245979|-2.8354316749242|-2.9365907419685|-2.9751008604372||-3.1073343593108|-3.1470304376502|-3.1470304376502|-3.1470304376502|-3.1470304376502|-3.1896838486878|-3.3221984172183|-3.3221984172183|-3.3221984172183|-3.4302703036553|-3.4705558235653|-3.7403399607879|-3.9770443595495|-4.2292160234017|3.3676218987967|3.3676218987967|3.3676218987967|3.3676218987967|3.3676218987967|3.3676218987967|3.3676218987967|3.3676218987967|3.3676218987967|3.3676218987967|3.3676218987967|3.3676218987967|3.3676218987967|3.3676218987967|3.3676218987967|3.3676218987967|3.3676218987967|3.3676218987967|3.3676218987967|3.3676218987967|3.3676218987967|3.3676218987967|3.3676218987967|3.3676218987967|3.3676218987967|3.3676218987967|3.3676218987967|3.3676218987967|3.3676218987967||3.3676218987967|3.3676218987967|3.3676218987967|3.2497280051953|3.2497280051953|3.2497280051953|3.2497280051953|3.1403802077278|3.1403802077278|2.7798669117804||2.5035965271386|2.5035965271386|2.5035965271386|2.5035965271386|2.5035965271386|2.5035965271386|2.5035965271386|2.5035965271386|2.5035965271386|2.5035965271386|2.5035965271386|2.5035965271386|2.435107185619|2.4028968570154||1.986552105736|1.9372191881436|1.9372191881436|1.9372191881436|1.8269981488304|1.8269981488304|1.8269981488304|1.7652481843133|1.7652481843133|1.7652481843133|1.7652481843133|1.7652481843133|1.7652481843133|1.7652481843133|1.7652481843133|1.7652481843133|1.6227757322677|1.588863005539|1.588863005539|1.588863005539|1.588863005539|1.588863005539|1.588863005539|1.588863005539|1.588863005539|1.588863005539|1.588863005539|1.588863005539|1.588863005539|1.4659963977437|1.4659963977437|1.3918983362477|1.3918983362477|1.3918983362477|1.194331489488||1.1524997672216|1.1524997672216|1.1524997672216|1.1093774659519|1.0958638569916|1.0905709819887|1.0406344750297|1.02401856628|1.02401856628|1.02401856628|1.02401856628|1.02401856628|1.0205762303199|-1.3352022085476|-1.3352022085476|-1.3352022085476|-1.3352022085476|-1.3352022085476|-1.3352022085476|-1.3352022085476|-1.4584024519708|-1.5070637962317|-1.5484930763748|-1.5679120706845|-1.5679120706845|-1.5679120706845|-1.5679120706845|-1.5679120706845|-1.5679120706845|-1.5679120706845|-1.5679120706845
10553|103219|/equities/csbc-corp|MSCI_EEM_SMALLCAP|||||-19.010589664798|-19.279958073958|-19.279958073958|-19.279958073958|-19.549330519875|-19.549330519875|-19.644796208464|-19.644796208464|-19.644796208464|-19.644796208464|-19.644796208464|-19.644796208464|-19.833105753885|-20.070117419545|-20.435346947864|-20.435346947864|-20.435346947864|-21.008280158581|-21.008280158581|-21.008280158581|-21.008280158581|-21.008280158581|-21.008280158581|-21.086978674533|-21.204974863928||-21.336084602058|-21.465957451604|-21.465957451604|-21.465957451604|-21.465957451604|-21.785606373975|-21.785606373975|-21.785606373975|-21.785606373975|-21.785606373975|-21.785606373975|-21.785606373975|-21.785606373975|-21.785606373975|-21.785606373975|-21.932896920519|-22.088882536604|20.753645516515|20.753645516515|20.753645516515|20.753645516515|20.753645516515|20.753645516515|20.753645516515|20.753645516515|20.445716329283|-21.372907877424|-21.372907877424|-21.372907877424|-21.372907877424|-21.372907877424|-21.372907877424|-21.372907877424|-21.372907877424|-21.372907877424|-21.408422694405|-21.408422694405|-21.408422694405|-21.408422694405|-21.408422694405|-21.408422694405|-21.408422694405|-21.408422694405|-21.687136793358|-21.688484986869|-21.695539722009|-21.776562402337|-21.776562402337|-21.776562402337|-21.826734858188|-22.115816996531|-22.278685382159|-22.398539758558|-22.692822059917|-22.967024044778|-23.105026885962|-23.230586128208|-23.668932938249|||-23.668932938249|-23.857147030997|-23.913497930288|-24.442775308555|-24.819750533574||-24.849681042627|22.975224770772|22.975224770772|22.975224770772|22.975224770772|22.975224770772|22.975224770772|22.474588785995|22.474588785995|22.474588785995|22.474588785995|22.474588785995|22.474588785995|22.474588785995|22.310653592071|22.187227061895|22.187227061895|22.069141497775|21.710157940304|21.308508843753|21.017787900869|20.800320483252|20.701320578782|20.701320578782|20.695911224384|20.328790461243|-22.798240902584|-22.798240902584|-22.798240902584|-22.798240902584|-22.798240902584|-22.798240902584|-23.189711308657|-23.621248427952|-23.621248427952|-23.993053639294|-24.699893479121|-24.699893479121|-24.699893479121|-24.699893479121||-24.699893479121|-24.699893479121|-24.699893479121|-24.699893479121|-24.723329849683|-24.723329849683|-24.723329849683|-24.723329849683|-24.723329849683|-24.723329849683|-24.723329849683|-24.964811028864|-24.966456613966|-25.318284469654|-25.51728331528|-25.51728331528|-25.51728331528|-25.51728331528|-25.51728331528|-25.51728331528|-25.51728331528|-25.51728331528|-25.51728331528|-25.51728331528|-25.51728331528|-25.51728331528|-25.51728331528|-25.537036375992|||-25.537036375992|-25.537036375992|-25.537036375992|-25.537036375992|-25.537036375992|-25.738374980283|-25.853409556595|-25.853409556595|-25.853409556595|-25.853409556595|-25.853409556595|-25.853409556595|-25.853409556595|-25.853409556595|-25.853409556595|-25.853409556595|-25.853409556595|-25.853409556595|-25.853409556595|-25.853409556595|-25.853409556595|-25.853409556595|-25.853409556595|-25.853409556595|-25.853409556595|-25.853409556595|-25.853409556595|-25.853409556595|-25.853409556595|-26.289899274208|-26.68877656868|-27.001418727535|24.178732239113|24.178732239113|24.178732239113|24.178732239113|24.178732239113||24.178732239113|24.178732239113|24.178732239113|24.178732239113|24.178732239113|24.178732239113|24.178732239113|24.178732239113|24.178732239113|24.178732239113|24.178732239113|23.262480774307|22.212160506711|22.212160506711|22.212160506711|22.212160506711|22.212160506711||||21.649623357439|21.472682083566|21.472682083566|21.435719029058|21.435719029058|-23.137989891809|-23.137989891809|-23.137989891809|-23.137989891809|-23.137989891809|-23.137989891809|-23.137989891809|-23.586654015428|-23.682394049837|-24.063770636667|21.86896994468|21.86896994468|21.86896994468|21.86896994468|21.86896994468|21.86896994468|21.86896994468|21.86896994468|||21.86896994468|21.86896994468
10554|103654|/equities/farglory|MSCI_EEM_SMALLCAP|||||-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604||-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-58.590325619604|-59.139251578545|-59.732501202927|-59.787039416938|-59.787039416938|-60.018931964933|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|58.042934024831|57.386592428442|56.746213851765|56.390830690193|56.390830690193|56.390830690193|||56.390830690193|56.068308231918|56.068308231918|55.78700825648|55.312530453751||55.312530453751|55.312530453751|55.312530453751|55.312530453751|55.312530453751|55.312530453751|55.312530453751|55.312530453751|55.312530453751|55.312530453751|-57.41398434991|-57.41398434991|-57.41398434991|-57.41398434991|-57.41398434991|-57.41398434991|-57.41398434991|-57.41398434991|-57.41398434991|-57.41398434991|-57.41398434991|-57.41398434991|-57.41398434991|-57.41398434991|-57.41398434991|-57.41398434991|-57.53220457892|-57.713558142498|-58.042278293906|-58.042278293906|-58.042278293906|-58.042278293906|-58.535863880911|-58.939848798953|-59.486135480564|-59.486135480564|-59.486135480564|-59.486135480564|-59.486135480564|-59.486135480564||-59.486135480564|-59.486135480564|-59.486135480564|-59.486135480564|-59.486135480564|-59.486135480564|-59.486135480564|-59.701261305987|-60.073624054788|-60.337359764177|-60.369288075852|-60.932543238984|-61.580602496847|-62.226669857513|-62.226669857513|-62.385188391485|-62.388945411629|-62.388945411629|-62.388945411629|-62.388945411629|-62.504385443735|-62.910426109155|60.908311110206|60.908311110206|60.908311110206|60.908311110206|60.908311110206|60.908311110206|||60.908311110206|60.908311110206|60.908311110206|60.908311110206|60.908311110206|60.908311110206|60.908311110206|60.908311110206|60.908311110206|60.908311110206|60.908311110206|60.837012429445|60.707792435983|60.189019137776|60.189019137776|60.189019137776|60.189019137776|60.189019137776|60.189019137776|60.189019137776|60.189019137776|59.871133519716|59.251261288929|58.999050095473|58.999050095473|58.999050095473|58.999050095473|58.999050095473|58.999050095473|58.999050095473|58.999050095473|58.999050095473|58.825371745675|58.825371745675|58.794856817027|58.477619575681|58.341798596053||58.063109508784|57.303455687929|57.031616159466|-58.772050349463|-58.772050349463|-58.772050349463|-58.772050349463|-58.772050349463|-58.772050349463|-58.772050349463|-58.772050349463|-58.772050349463|-58.772050349463|-58.772050349463|-58.772050349463|-58.772050349463|-58.772050349463||||-58.772050349463|-58.930056325317|-59.027838538886|-59.125376408631|56.952222435535|56.952222435535|56.952222435535|56.952222435535|56.952222435535|56.952222435535|56.952222435535|56.952222435535|56.952222435535|56.952222435535|56.952222435535|56.952222435535|56.952222435535|56.952222435535|56.952222435535|56.952222435535|56.952222435535|56.952222435535|56.952222435535|||56.952222435535|56.774689136678
10555|1012748|/equities/motech-industries|MSCI_EEM_SMALLCAP|||||-26.978681729798|-27.370757180855|-27.395997908877|-27.395997908877|-27.54833052243|-27.584255987684|-27.724198912565|-27.724198912565|-27.724198912565|-27.724198912565|-27.724198912565|-27.724198912565|-27.860220802033|-28.132831338175|-28.132831338175|-28.132831338175|-28.132831338175|-28.228145761764|-28.356273195783|-29.062524713454|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498||27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|27.004501374498|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.881362308492|26.722310045947|26.722310045947|26.722310045947|26.722310045947|26.722310045947|||26.722310045947|26.166454186692|-27.870591083505|-27.870591083505|-27.870591083505||-27.870591083505|-27.870591083505|-27.870591083505|-27.870591083505|-27.870591083505|-27.886768040103|-28.188076108741|-28.752215707122|-28.752215707122|-28.752215707122|-28.752215707122|-28.752215707122|-28.946907188957|-29.374340854823|-29.829823002483|-30.160913874999|-30.182378689879|-30.182378689879|-30.182378689879|-30.182378689879|-30.182378689879|-30.182378689879|-30.182378689879|-30.182378689879|-30.182378689879|-30.182378689879|-30.182378689879|-30.18553225963|-30.18553225963|-30.18553225963|-30.18553225963|-30.18553225963|-30.670102030759|-30.670102030759|-30.741779334816|-30.907532806167|-31.266704368336|-31.6379045083|-31.6379045083|-31.831006429137||-32.342784031167|-32.622273723314|-32.622273723314|-32.622273723314|-32.622273723314|-32.622273723314|-32.622273723314|-32.622273723314|-33.35808180883|-34.053424189648|-34.531582856797|-35.1185899102|-35.1185899102|-35.1185899102|-35.1185899102|-35.1185899102|-35.1185899102|-35.1185899102|-35.1185899102|-35.1185899102|-35.1185899102|-35.1185899102|-35.1185899102|-35.1185899102|-35.1185899102|-35.1185899102|-35.1185899102|-35.1185899102|||-35.1185899102|-35.1185899102|-35.1185899102|-35.1185899102|-35.1185899102|-35.203197306972|-35.203197306972|-35.859107779773|-36.43512026393|-36.453543352046|-36.453543352046|-37.551020817063|-37.551020817063|-37.551020817063|-37.726132715302|-37.760223224828|-37.760223224828|-37.760223224828|-37.760223224828|-37.825249383924|-38.246938374256|-38.246938374256|-38.246938374256|-38.246938374256|-38.246938374256|-38.884502744514|-38.884502744514|-38.884502744514|-38.884502744514|-39.180005550206|-39.611115879284|-41.323462003322|36.51194366212|36.51194366212|36.51194366212|36.51194366212|36.51194366212||36.51194366212|36.51194366212|36.51194366212|36.51194366212|36.51194366212|36.51194366212|36.51194366212|35.260493212224|34.417155629698|34.417155629698|34.417155629698|34.417155629698|34.417155629698|33.43295158976|33.370550678524|33.370550678524|33.370550678524||||33.370550678524|33.370550678524|33.370550678524|33.370550678524|33.370550678524|32.636174670896|32.636174670896|32.579083010047|32.44342565149|31.284359715713|29.388178691083|28.46225738429|28.46225738429|28.267049474427|28.267049474427|28.267049474427|28.267049474427|28.267049474427|27.977277299772|27.658085422395|27.513508162405|27.513508162405|27.513508162405|||27.513508162405|27.513508162405
10556|103437|/equities/mercuries-life|MSCI_EEM_SMALLCAP|||||-4.9293784646598|-4.9293784646598|-4.9293784646598|-4.9293784646598|-4.976531667666|-5.0267018953477|-5.0524464624364|-5.0652282961383|-5.0652282961383|-5.0652282961383|-5.0669933959473|-5.0669933959473|-5.0669933959473|-5.07943724754|-5.0899304456461|-5.1204781606185|-5.1260867995672|-5.1300964535003|-5.1312184533284|-5.1329400139317|-5.1329400139317|-5.1329400139317|-5.1388220342513|-5.1453740459687|-5.1453740459687||-5.1453740459687|-5.1453740459687|-5.1453740459687|-5.1493045071768|-5.153671686297|-5.1565733274877|-5.1565733274877|-5.1565733274877|-5.1678591128919|-5.1705102876704|-5.1705102876704|-5.1705102876704|-5.1705102876704|5.0269219772159|5.0269219772159|5.0269219772159|5.0269219772159|5.0269219772159|5.0269219772159|5.0269219772159|5.0269219772159|5.0269219772159|5.0269219772159|5.0269219772159|5.0269219772159|5.0269219772159|5.0269219772159|5.0269219772159|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|||5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288||5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0256547236288|5.0007276296444|4.987791241905|4.987791241905|4.987791241905|4.987791241905|4.987791241905|4.987791241905|-5.2301220268912|-5.2301220268912|-5.2301220268912|-5.2301220268912|-5.2395798995436|-5.2478664798142|-5.2670737816892|-5.2710346275247|-5.2710346275247|-5.2710346275247|-5.2710346275247|-5.3122606866533|-5.3652897535623|-5.3908527645827|-5.3908527645827|-5.3908527645827|-5.3908527645827|-5.3908527645827|-5.3908527645827||-5.3908527645827|-5.3908527645827|-5.3908527645827|-5.3908527645827|-5.3908527645827|-5.3908527645827|-5.3908527645827|-5.3959476719698|-5.4088307233211|-5.4359231626057|-5.4826979913107|-5.4826979913107|-5.4826979913107|-5.4826979913107|-5.4826979913107|-5.4826979913107|-5.4826979913107|-5.4826979913107|-5.4826979913107|-5.5424421405121|5.3122759824187|5.3122759824187|5.3122759824187|5.3122759824187|5.3122759824187|5.3122759824187|5.2853067191872|5.2458963165055|||5.1904402584247|5.1449334456316|-5.3449008090197|-5.3449008090197|-5.3449008090197|-5.3449008090197|-5.3449008090197|-5.3449008090197|-5.3449008090197|-5.3449008090197|-5.3449008090197|-5.3449008090197|-5.3449008090197|-5.3449008090197|-5.3449008090197|-5.3449008090197|-5.3449008090197|-5.3449008090197|-5.3449008090197|-5.3449008090197|-5.3449008090197|-5.3449008090197|-5.3449008090197|-5.3449008090197|-5.3449008090197|-5.3449008090197|-5.3449008090197|-5.3449008090197|-5.3449008090197|-5.3449008090197|-5.3449008090197|-5.3449008090197|-5.3449008090197|-5.3449008090197|-5.3449008090197|-5.3449008090197|-5.3449008090197||-5.3449008090197|-5.3449008090197|-5.3449008090197|-5.3449008090197|5.0780271404024|5.0780271404024|5.0780271404024|5.0780271404024|5.0780271404024|5.0780271404024|5.0780271404024|4.976696636173|-5.1277832871231|-5.1277832871231|-5.1277832871231|-5.1277832871231|-5.1753149700996||||-5.2009053708046|-5.2226727009846|-5.2413029142036|-5.249407337372|-5.249407337372|-5.249407337372|-5.249407337372|-5.249407337372|-5.249407337372|-5.249407337372|-5.249407337372|-5.2721193877243|-5.3290213045569|-5.3566905852923|-5.4302116628895|-5.4952352307913|5.3489851649449|5.3489851649449|5.3489851649449|5.3489851649449|5.3489851649449|5.3489851649449|5.3489851649449|||5.3489851649449|5.3489851649449
10557|103021|/equities/tong-yang|MSCI_EEM_SMALLCAP|||||79.136734532396|79.136734532396|79.136734532396|79.136734532396|79.136734532396|79.136734532396|79.136734532396|77.340814960312|74.117568956825|72.215085957962|-79.625760149427|-79.625760149427|-79.625760149427|-79.625760149427|-79.625760149427|-79.625760149427|-79.625760149427|-79.625760149427|-79.625760149427|-80.789736296808|-81.249707674622|-81.287731738547|-81.287731738547|-81.287731738547|-81.287731738547||-81.287731738547|-81.491921949894|-82.091025829879|-82.601136420135|-83.434597887335|-84.299555157884|-85.243950260198|-86.237723443813|-87.058578806792|78.823357227808|78.823357227808|77.951677096927|77.951677096927|77.894375054379|77.894375054379|77.894375054379|77.894375054379|77.893751162445|72.866488610584|-80.394417746753|-80.394417746753|-80.394417746753|-80.394417746753|-80.394417746753|-80.394417746753|-80.699347372288|-80.882414818847|-80.882414818847|-80.882414818847|-80.882414818847|-80.882414818847|-80.882414818847|-80.882414818847|-80.882414818847|-80.882414818847|-80.882414818847|-80.882414818847|-80.882414818847|-80.882414818847|-80.882414818847|-80.882414818847|-80.882414818847|-80.882414818847|-83.074903489311|74.834516721452|74.834516721452|74.834516721452|74.834516721452|74.834516721452|74.834516721452|74.834516721452|74.834516721452|74.834516721452|74.834516721452|74.834516721452|74.834516721452|74.48834589398|71.229904530799|||71.229904530799|71.229904530799|70.329381232757|70.329381232757|70.329381232757||70.329381232757|70.329381232757|70.329381232757|69.871533770582|69.62405295957|69.62405295957|69.62405295957|69.348947054688|67.770134740247|67.770134740247|67.770134740247|67.770134740247|65.905707047134|64.067452189822|62.691610492489|61.590681885371|61.000757480871|60.58417455489|60.226856038908|60.040953104076|59.934389370875|58.588212828059|56.520236178922|56.133384164078|56.133384164078|56.133384164078|56.133384164078|56.133384164078|56.133384164078|56.133384164078|55.476281390307|55.476281390307|55.476281390307|55.476281390307|55.476281390307|55.476281390307|55.476281390307|55.476281390307|55.476281390307|55.476281390307||55.476281390307|55.476281390307|55.476281390307|54.079203324977|50.693557639325|-55.44424908189|-55.44424908189|-55.44424908189|-55.44424908189|-55.44424908189|-55.44424908189|-55.44424908189|-55.44424908189|-55.44424908189|-55.44424908189|-55.44424908189|-55.707679841799|-55.707679841799|-55.707679841799|-55.791864922623|-56.635404749027|-56.849937693795|-56.849937693795|-56.849937693795|-56.849937693795|-56.955485309187|-57.18365031141|51.332529646784|||51.332529646784|51.33058675862|50.66924335457|50.66924335457|49.754714033086|49.216351214469|48.373723232548|47.934390184384|47.934390184384|47.934390184384|47.934390184384|47.934390184384|47.934390184384|46.528567116326|46.528567116326|46.52855803063|46.52855803063|46.52855803063|45.977708022492|45.977708022492|45.977708022492|45.977708022492|45.853009931133|45.849405559787|45.849405559787|45.849405559787|45.849405559787|45.849405559787|45.849405559787|45.849405559787|45.849405559787|45.849405559787|45.849405559787|45.849405559787|45.849405559787|45.849405559787|45.849405559787||45.849405559787|45.849405559787|45.849405559787|45.849405559787|45.849405559787|45.849405559787|45.849405559787|45.849405559787|45.849405559787|45.038227806366|44.317475382792|44.162006457043|44.162006457043|43.905006920179|43.7138944587|43.505593306201|43.505593306201||||43.505593306201|43.505593306201|43.505593306201|43.505593306201|43.505593306201|43.505593306201|43.320103334473|43.073416387152|43.073416387152|43.073416387152|43.073416387152|43.073416387152|43.073416387152|43.073416387152|43.073416387152|43.073416387152|-45.158421910583|-45.158421910583|-45.158421910583|-45.158421910583|-45.158421910583|-45.158421910583|-45.158421910583|||42.725249909135|42.725249909135
10558|947157|/equities/aegis-logistics-ltd|MSCI_EEM_SMALLCAP|355.46704611033|355.46704611033|355.46704611033|355.46704611033|355.46704611033|355.46704611033|355.46704611033|354.45327660847|354.45327660847|354.45327660847||354.45327660847|353.0092033524|350.38140870841||350.38140870841|344.93212892514|341.34681195133|336.77423211064|-368.15281639559|-368.15281639559|-368.15281639559|-368.15281639559|-368.15281639559|-368.15281639559|-370.92535528058|-378.86706176195|-382.60505607828|-383.15839394711|-384.5510119242|-388.94277983711|-392.53921541688|352.73996076204|352.73996076204||352.73996076204|352.73996076204|352.73996076204|352.73996076204|352.73996076204|352.73996076204|352.73996076204|352.73996076204|352.73996076204|346.99718337167|341.23020103363|335.03519224378|335.03519224378|335.03519224378|335.03519224378|335.03519224378|324.03355677097|316.28172432018|314.06024314113||305.46416379288|294.59629886763|288.10722266489|288.10722266489|288.10722266489|286.99969557981|285.80521561547|283.29190759575||281.40768019266|278.77797324466|275.8527947056|-315.35840126033|-315.35840126033|-315.35840126033|-315.35840126033|-315.35840126033|-316.75932795201|-318.95497469416|-318.95497469416|-318.95497469416|-318.95497469416|-324.79719919088||-331.61634396318|-333.94594011045|-336.23436874523|-338.20206688923|-341.1189601585|-342.33327706321|-342.33327706321|-344.64530683075|-345.96699911262|-347.56334184171|-348.90649703875|-353.57400426735|-353.57400426735|-353.57400426735|-356.27631984194||-356.27631984194|-356.27631984194|-356.27631984194|-356.27631984194|-361.74037504682|-365.54212780363|-365.54212780363|-369.9662303965||-370.8178809887|-370.8178809887|-374.62083978489|-374.62083978489|-383.72123802285|-383.72123802285|-383.72123802285|-386.13750127268|-388.65423086396|-388.65423086396|-388.65423086396|-388.65423086396|-388.65423086396|-388.65423086396|-388.65423086396|-388.65423086396|-388.65423086396|-388.65423086396|-388.65423086396|-388.65423086396|-388.65423086396|351.51777686415|351.51777686415|351.51777686415||351.51777686415|351.51777686415|351.51777686415|351.51777686415|351.51777686415|351.51777686415|351.51777686415|348.21419990657|347.10053422861|347.10053422861|345.30893302419|339.27658987551|338.18408022434|338.18408022434|335.90452883542|330.96892465817|327.79003240134|327.79003240134|327.305607494|321.22064618814|321.22064618814|321.22064618814|321.22064618814|321.22064618814|321.22064618814|314.66183757504|312.32447621509|312.32447621509|306.14941869493|-352.8166092912|-352.8166092912|-352.8166092912||-352.8166092912|-352.8166092912|-352.8166092912|-352.8166092912|-365.41012245192|-373.69457982396|-375.39945098487|-375.39945098487|-375.39945098487|-375.39945098487|-375.39945098487|-375.39945098487|-375.39945098487|-375.39945098487|-375.39945098487|-375.39945098487|-375.39945098487|-375.39945098487|-385.25771958659|-391.88368417726|-391.88368417726|-391.88368417726|-391.88368417726|-395.95131303984|-396.79621036264|-396.79621036264|-396.79621036264|-396.79621036264|-396.79621036264|-400.2569010811|-400.96321053825|-404.27063828145|-404.27063828145|367.56697281103|367.56697281103|367.56697281103|367.56697281103|365.52442983235|365.2211802724|365.2211802724|365.2211802724|365.2211802724||365.2211802724|365.2211802724|365.2211802724|365.2211802724|360.54852753249|354.26503839059|354.20838344939|351.6648647349|348.01861076178|348.01861076178||348.01861076178|348.01861076178|348.01861076178|348.01861076178||348.01861076178|348.01861076178||348.01861076178|348.01861076178||348.01861076178|348.01861076178|348.01861076178|348.01861076178|348.01861076178|348.01861076178|348.01861076178|348.01861076178|348.01861076178|348.01861076178|348.01861076178|348.01861076178|348.01861076178|348.01861076178|348.01861076178|347.48458141554||340.68563550566|332.95350830924|332.81222399486|332.27747449624|328.0487859985|328.0487859985|328.0487859985|328.0487859985
10559|18223|/equities/irb-infrastructure-developers|MSCI_EEM_SMALLCAP|59.231986951902|59.231986951902|58.755193919739|58.755193919739|58.755193919739|57.061322338936|56.384659205392|56.384659205392|54.980177149193|48.611309299885||44.251453887554|43.47247659612|43.47247659612||42.186084343861|41.579336325034|41.579336325034|41.579336325034|41.579336325034|41.152041717486|41.096715181091|40.865793882717|40.092547402238|38.184009392878|38.184009392878|38.001675958789|37.771285467239|37.771285467239|37.771285467239|37.771285467239|37.771285467239|37.771285467239|37.771285467239||37.771285467239|37.771285467239|37.771285467239|37.771285467239|37.771285467239|36.945875623592|36.667638649288|36.397391759985|36.397391759985|35.849878800835|35.619311135042|34.083057964836|34.083057964836|34.083057964836|34.083057964836|33.932445639115|33.932445639115|33.932445639115|33.932445639115||33.905492696212|33.594023793084|33.594023793084|33.594023793084|33.594023793084|32.490580975063|31.948246987081|31.948246987081||31.516596440557|31.516596440557|31.516596440557|31.217095444824|31.217095444824|31.007814190906|31.007814190906|31.007814190906|31.007814190906|31.007814190906|31.007814190906|31.007814190906|31.007814190906|31.007814190906||31.007814190906|31.007814190906|30.650349694404|30.172611746427|-34.533625772121|-34.533625772121|-34.533625772121|-34.533625772121|-34.533625772121|-34.533625772121|-34.533625772121|-34.533625772121|-34.533625772121|-34.533625772121|-34.533625772121||-34.533625772121|-34.533625772121|-34.533625772121|-34.533625772121|-34.533625772121|-34.533625772121|-34.620695090429|-35.392438120463||30.536960465923|30.536960465923|30.536960465923|30.536960465923|30.536960465923|30.536960465923|29.554956073247|27.936063257283|27.820457033422|27.820457033422|27.820457033422|26.33378869683|26.33378869683|26.33378869683|25.568097026155|25.391183396978|25.391183396978|25.391183396978|25.027072015796|-27.083745761554|-27.083745761554|-27.083745761554|-27.083745761554|-27.083745761554||-27.083745761554|-27.083745761554|-27.083745761554|-27.083745761554|-27.083745761554|-27.083745761554|-27.083745761554|-27.083745761554|-27.083745761554|-27.083745761554|-27.083745761554|-27.083745761554|-27.083745761554|-27.23254989469|-27.23254989469|-27.23254989469|-27.23254989469|-27.23254989469|-27.23254989469|-27.23254989469|-27.23254989469|-27.23254989469|-27.658389344082|-27.959321514618|-28.294920427497|-28.294920427497|-28.294920427497|-28.361022612448|-28.67229767485|-28.67229767485|-28.67229767485|-28.67229767485||-28.67229767485|-28.67229767485|-28.67229767485|-28.67229767485|-28.787403974066|-28.787403974066|-28.866558614847|-29.223955436412|-29.404394039251|-29.585438181667|-29.833820053503|-29.992407220695|-29.992407220695|-29.992407220695|-29.992407220695|-29.992407220695|-29.992407220695|-29.992407220695|-29.992407220695|-29.992407220695|-29.992407220695|-29.992407220695|-29.992407220695|-29.992407220695|-29.992407220695|-30.149897250967|26.991293912107|26.991293912107|26.991293912107|26.991293912107|26.991293912107|26.520882611997|26.112092130192|25.978163839593|25.978163839593|25.978163839593|25.978163839593|25.978163839593|25.978163839593|25.978163839593|25.978163839593|25.370183124824||25.077980931912|-27.323154565861|-27.323154565861|-27.323154565861|-27.323154565861|-27.323154565861|-27.323154565861|-27.323154565861|-27.323154565861|-27.323154565861||-27.323154565861|-27.323154565861|-27.323154565861|-27.323154565861||-27.323154565861|-27.323154565861||-27.323154565861|-27.323154565861||-27.323154565861|-27.323154565861|-28.292393283899|-29.185992855557|-29.348325670569|-29.978694850437|-30.137438913443|-30.655487533254|-31.547515004558|-31.547515004558|-32.030571082877|27.466389469121|27.466389469121|27.466389469121|27.466389469121|27.466389469121||27.466389469121|27.466389469121|27.466389469121|27.466389469121|27.466389469121|27.466389469121|27.466389469121|27.466389469121
10560|979333|/equities/woori-technology-investment-co-ltd|MSCI_EEM_SMALLCAP||-6703.7708978732|-6703.7708978732|-6794.1898865258|-6906.1795425594|-6906.1795425594|-6906.1795425594|-7026.4937396119|-7026.4937396119|-7026.4937396119|-7026.4937396119|-7162.770821791|-7271.9675797678|-7293.8528664086|-7500.3920737874|-7722.1023042082|6274.3615016376|6274.3615016376|6274.3615016376|6274.3615016376|6274.3615016376|6274.3615016376|-7023.6124806068|-7023.6124806068|-7023.6124806068|-7141.0135002885|-7141.0135002885|-7141.0135002885|-7141.0135002885|||-7141.0135002885|-7141.0135002885|-7190.5705558761|-7403.8847132158|-7403.8847132158|-7403.8847132158|-7403.8847132158|-7403.8847132158|-7403.8847132158|6158.7404443283|6158.7404443283|6158.7404443283|6158.7404443283|6158.7404443283|6158.7404443283|6158.7404443283|6158.7404443283|5781.3782714759|5394.8647460844|4961.0024658917|4961.0024658917|4961.0024658917|4961.0024658917|4961.0024658917|4703.8916287685|4591.5462541872|4533.096418546|4533.096418546|4533.096418546|4533.096418546|4533.096418546|4287.5533862085|4287.5533862085|4287.5533862085|4232.2815402317|4059.4794891464|3853.8660990515|3846.9659336252|3846.9659336252|3846.9659336252|3846.9659336252|3844.8623746807|3844.8623746807|3844.8623746807|3844.8623746807|3844.8623746807|3768.1634255318|3768.1634255318|3034.0704728131|-3334.5478807877|-3334.5478807877|-3334.5478807877|-3334.5478807877|-3334.5478807877|-3334.5478807877|-3334.5478807877|-3334.5478807877|-3334.5478807877|-3334.5478807877|-3334.5478807877|-3334.5478807877|-3334.5478807877|-3379.6578775157||||-3379.6578775157|-3387.6754194618|-3451.583799402|-3463.9819993356|-3576.3688881507|-3621.4784673194|-3621.4784673194|-3621.4784673194|-3621.4784673194|-3621.4784673194|-3621.4784673194|-3648.7063211696|-3648.7063211696|-3648.7063211696|-3648.7063211696|-3721.3403568551|-3735.1003965057|-3751.3700358286|-3751.3700358286|-3751.3700358286|-3751.3700358286|-3751.3700358286|-3751.3700358286|-3751.3700358286|-3751.3700358286|-3751.3700358286|-3823.2236431119|-3823.2236431119|-3823.2236431119|-3890.8129366211|-3890.8129366211||-3890.8129366211|-3890.8129366211|-3890.8129366211|-3890.8129366211|-3890.8129366211|-3890.8129366211|-3890.8129366211|-3890.8129366211|-3890.8129366211|-3890.8129366211|-3890.8129366211|-3890.8129366211|-3890.8129366211|-3890.8129366211|-4114.7921518012|3733.346924157|3733.346924157|3733.346924157|3733.346924157|3733.346924157|3733.346924157|3733.346924157|-4126.1702878266|-4126.1702878266|-4126.1702878266|-4126.1702878266|-4230.7447642517|-4309.1608491686|3850.1424530783|3850.1424530783|3850.1424530783|3850.1424530783|-4087.2497214289|-4087.2497214289|-4087.2497214289|-4087.2497214289|-4087.2497214289|-4087.2497214289|-4087.2497214289|-4087.2497214289|-4087.2497214289|-4132.2219126988|-4200.2465696653|-4205.1129351086|-4205.1129351086|-4205.1129351086|-4205.1129351086|-4205.1129351086|-4205.1129351086|-4205.1129351086|-4205.1129351086|-4205.1129351086|-4205.1129351086|-4205.1129351086|-4205.1129351086|-4205.1129351086|-4207.5671841621|-4207.5671841621|-4207.5671841621|-4207.5671841621|-4207.5671841621|-4207.5671841621|-4207.5671841621|-4207.5671841621|-4207.5671841621|-4207.5671841621|-4262.8524268468|-4322.6573170948|-4322.6573170948|-4363.7859078832|-4423.5011208434||-4423.5011208434|-4444.4149640042|-4444.4149640042|-4494.3499600047|-4541.7283456848|-4541.7283456848|-4589.4203840942|-4601.5782045491|-4684.8091161657|-4815.8990179619|-4873.9123518521|-4873.9123518521|-4873.9123518521|-4873.9123518521|-4873.9123518521|-4873.9123518521|-4873.9123518521|-4873.9123518521|-4873.9123518521|-4873.9123518521|-4873.9123518521|-4873.9123518521|-4873.9123518521|-4873.9123518521|-4873.9123518521|-4873.9123518521|-4873.9123518521|-4873.9123518521|-4873.9123518521|-4873.9123518521|-4873.9123518521|-4873.9123518521|-4873.9123518521|-4873.9123518521|-4873.9123518521|-4873.9123518521|-4873.9123518521|-4873.9123518521|-4873.9123518521|-4873.9123518521|-4986.8470576134|-5033.441175126|-5106.3235279178|-5174.8039199086|-5244.7821332318|-5315.5912591465|-5330.4216455855|-5330.4216455855|-5330.4216455855|-5330.4216455855|-5330.4216455855
10561|18114|/equities/engineers-india|MSCI_EEM_SMALLCAP|213.61417042734|213.61417042734|213.61417042734|213.61417042734|213.61417042734|213.61417042734|199.59629606672|196.9375510157|196.52321188402|196.52321188402||190.58690158473|189.25198646319|189.25198646319||189.25198646319|185.66939747399|185.66939747399|185.66939747399|185.11321314249|183.84246633752|175.24440551581|170.70852192015|170.70852192015|170.70852192015|170.70852192015|170.70852192015|168.64558567571|158.37286297002|151.45040889491|150.18312069939|150.18312069939|150.18312069939|150.18312069939||150.18312069939|150.18312069939|150.18312069939|150.18312069939|150.18312069939|150.18312069939|144.79513122822|143.02392333556|143.02392333556|142.27648326614|142.27648326614|142.27648326614|142.27648326614|141.18776206682|140.81139754928|138.56821695607|134.2952358065|132.65026811074|131.40310849612||131.40310849612|130.53116468445|130.53116468445|130.53116468445|130.53116468445|130.53116468445|130.53116468445|129.27629867147||128.84588300465|-138.35293228475|-138.35293228475|-138.35293228475|-138.35293228475|-138.35293228475|-138.35293228475|-138.35293228475|-138.35293228475|-138.35293228475|-138.35293228475|-138.35293228475|-138.35293228475|-143.6838119543||-148.8514641696|-150.9014490558|-150.9014490558|-150.9014490558|-151.82709305979|-151.82709305979|-152.63809322935|-152.63809322935|-152.63809322935|-152.63809322935|-152.63809322935|-156.4950964674|-157.33900438245|-157.99610716431|-158.71874453646||-158.71874453646|-158.71874453646|-158.71874453646|-158.71874453646|-161.22360893998|-161.57067931265|-164.05353104373|146.22657353571||146.22657353571|146.22657353571|146.22657353571|146.22657353571|146.22657353571|146.22657353571|146.22657353571|146.22657353571|146.22657353571|146.22657353571|145.26808978903|145.26808978903|145.26808978903|145.26808978903|145.26808978903|145.26808978903|145.26808978903|145.26808978903|145.00343547252|139.05583137612|139.05583137612|139.05583137612|139.05583137612|139.05583137612||139.05583137612|139.05583137612|139.05583137612|139.05583137612|139.05583137612|139.05583137612|139.05583137612|139.05583137612|139.05583137612|139.05583137612|139.05583137612|133.74259465646|132.21121611542|131.72357363112|130.08174932673|124.02416524042|118.026847724|117.66462759211|117.66462759211|116.15478334548|116.15478334548|111.13864951798|110.54850022736|109.08444613818|108.56168516416|108.56168516416|108.56168516416|107.34657696619|107.34657696619|107.34657696619|107.34657696619|107.34657696619||107.34657696619|107.34657696619|107.34657696619|107.34657696619|107.34657696619|107.34657696619|105.53508407688|101.6112038517|100.89618626638|100.89618626638|100.89618626638|100.89618626638|99.974635130245|99.974635130245|99.974635130245|99.974635130245|97.688484834387|96.49175012547|96.49175012547|96.49175012547|95.293611504835|95.261081860235|95.261081860235|95.261081860235|95.261081860235|90.484533280985|88.488371922855|87.034299932458|86.688585427861|86.688585427861|86.688585427861|85.856757008875|85.849820895808|85.849820895808|85.849820895808|85.849820895808|85.849820895808|85.849820895808|82.933137041349|82.684044208812|79.604487885686|76.685543366773||76.682637921554|76.682637921554|76.682637921554|76.383489122635|74.195539993982|73.631155379327|73.354063228006|72.835066692956|71.158409640665|70.915746925623||70.915746925623|70.915746925623|70.915746925623|70.915746925623||70.915746925623|70.915746925623||70.915746925623|70.915746925623||70.915746925623|70.915746925623|70.915746925623|70.915746925623|70.915746925623|70.915746925623|70.915746925623|70.915746925623|70.915746925623|70.915746925623|70.915746925623|70.915746925623|70.915746925623|70.915746925623|-78.273177222379|-78.273177222379||-78.273177222379|-78.273177222379|-78.273177222379|-78.273177222379|-78.273177222379|-78.403529992775|-79.840034342558|-80.066702790559
10562|941309|/equities/agthia-group|MSCI_EEM_SMALLCAP|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9766993075044|4.9318881067337|-5.1032216041021|-5.1032216041021|-5.1032216041021|-5.1032216041021|-5.1032216041021|-5.1032216041021|-5.1032216041021|-5.1032216041021|-5.1032216041021|-5.1032216041021|-5.1032216041021||-5.1032216041021|-5.1635795399803|-5.1989873040923|-5.1989873040923|-5.2044303537749|4.943958019693|4.943958019693|4.943958019693|4.943958019693|4.943958019693|4.943958019693|4.943958019693|4.943958019693|4.943958019693|4.943958019693|4.943958019693|4.943958019693|4.943958019693|4.943958019693||4.943958019693|4.7821756728041|4.7485286535541|4.7137391554622|4.7137391554622|4.6585992428228|4.6551843538899|4.6551843538899|4.6227587023658|4.6227587023658|4.5882205098846|4.5882205098846|4.5613561040801|4.5156257106011|4.5156257106011|4.5156257106011|4.4034731601283|-4.7156703065669|-4.7156703065669|-4.7156703065669|-4.7156703065669|-4.7156703065669|-4.7156703065669|-4.7156703065669|-4.7156703065669|-4.7156703065669|-4.7156703065669|-4.7156703065669|-4.7156703065669|-4.7156703065669|-4.80796711432|-4.8427411448852|-4.8613789756977|-4.86885334924|-4.86885334924|-4.86885334924|-4.86885334924|-4.86885334924|-4.86885334924|-4.86885334924|-4.8856833534861|-4.8856833534861|-4.9068928684012|-4.9068928684012|-4.9171033397003||-4.919003541236|-4.9550040639826|-4.9988934372739|-5.0604857837805|-5.0604857837805|-5.0910951733202|-5.1676954901123|-5.1676954901123|-5.1676954901123|-5.1676954901123|-5.1676954901123|-5.1676954901123|-5.1676954901123|-5.1676954901123|-5.1676954901123|-5.1676954901123|-5.1676954901123|-5.1868837581634|-5.2209819937812|-5.248313284038|-5.2639083133069|-5.2639083133069|-5.2639083133069|-5.2639083133069|-5.2639083133069|-5.2639083133069|-5.2639083133069|-5.2639083133069|-5.2639083133069|-5.2639083133069|-5.2639083133069|-5.2639083133069|-5.2639083133069|-5.2639083133069|-5.2639083133069|-5.2748980771532|5.0482504675861|5.0482504675861|5.0482504675861|5.0482504675861|5.0482504675861|5.0482504675861|5.0482504675861|4.9508338316807|4.9449748255944|4.9449748255944|4.9449748255944|4.9449748255944|4.9449748255944||4.8893480434633|4.8893480434633|4.8893480434633|4.8822882519142|4.8822882519142|4.8822882519142|4.8729398277256|4.8729398277256|4.8729398277256|4.7871553397679|4.7829504252036|4.7699930042225|4.7699930042225|4.7699930042225|||||4.7699930042225|4.7699930042225|4.7699930042225|4.7699930042225|4.7699930042225|4.7699930042225|4.7699930042225|4.7699930042225|4.7699930042225|4.7699930042225|4.7474603734142|4.7474603734142|4.6966227250768|4.6779139524779|4.6643490268215|4.6587212299223|4.5935789981281|4.5834210888981|4.5826901083124|4.5213222376652|-4.8255358661204|-4.8255358661204|-4.8255358661204|-4.8255358661204|-4.8255358661204|-4.8987417294518|-4.8987417294518|-4.8987417294518|-4.8987417294518|-5.0219352062031|4.6909727606833|4.6909727606833|4.6909727606833|4.6909727606833|4.6566364537411|4.5679293220499|4.5510326033675|4.5333114854891|4.5333114854891|4.5253459869048|4.4437177642872|4.3613531572609|4.2848369261721|4.2672676035773|4.2672676035773|4.2296554356389|||4.2296554356389|4.2296554356389||4.2296554356389|4.1857283677848|4.1763648022316|4.1631832375684|4.1424260155535|4.1026955728372|4.0574392880157|4.0243770375467|3.9593076722067|3.9381196516798|-4.1577113954412|-4.1577113954412|-4.1577113954412|-4.1577113954412|-4.1577113954412|-4.1577113954412|-4.1577113954412|3.9675396501684|3.9675396501684|3.9675396501684|3.9675396501684|3.9675396501684|3.9675396501684|3.9675396501684|3.9675396501684|3.9675396501684|3.9675396501684|3.9675396501684|3.9555994735452|3.9545548741788|3.942283266647|3.9153146676038|3.9075717585854|-4.1492943271232|-4.1492943271232|-4.1587988465019|-4.1587988465019
10563|41694|/equities/padini-holdings-bhd|MSCI_EEM_SMALLCAP|3.456546310513|3.456546310513|3.456546310513|3.456546310513|3.456546310513|3.456546310513||3.456546310513|3.456546310513|3.456546310513|3.456546310513||3.456546310513|3.456546310513|3.456546310513|3.456546310513|3.456546310513|3.456546310513|3.456546310513|3.456546310513|3.456546310513|3.456546310513|3.456546310513|3.456546310513|3.4433848636335|-3.6094515056248|-3.6094515056248|-3.6094515056248|-3.6094515056248||-3.6094515056248|-3.6094515056248|-3.6094515056248|-3.6094515056248||-3.6094515056248|-3.6094515056248|-3.6094515056248|-3.6094515056248|-3.6122830826148|-3.6122830826148|-3.6122830826148|-3.6122830826148|-3.6122830826148|-3.6803144832568|-3.6870161052232|-3.7622400649924|-3.7702667590136|-3.8348972719091|-3.8348972719091|-3.8993303026511|-3.911477999086|-3.9319518166727|-3.9319518166727|-3.9319518166727|-3.9319518166727|-3.968835335964|-3.9903727173739|3.8692058086035|3.8692058086035|3.8692058086035|3.8692058086035|3.8692058086035|3.8692058086035||3.8692058086035|3.8692058086035|3.8692058086035|3.8692058086035|3.8692058086035|3.8692058086035|3.8692058086035|3.8692058086035|3.8692058086035|3.8692058086035|3.8692058086035|3.8692058086035|3.8692058086035|3.8652287853689|3.8454058377501|3.8454058377501|3.8420061933009|3.8420061933009|3.8420061933009|3.8420061933009|3.8420061933009|3.8420061933009|3.8420061933009|3.8420061933009|3.8420061933009|3.8420061933009|3.8420061933009|3.8420061933009|3.8420061933009|3.8420061933009|3.8336174280975||3.8336174280975|3.8336174280975|3.8336174280975|3.8336174280975|3.8336174280975|3.8336174280975|3.8336174280975|3.8307616774207|3.8307616774207|3.8307616774207|3.8307616774207|3.8307616774207|3.8307616774207|3.8307616774207|3.8307616774207|3.8307616774207|3.8307616774207|3.8307616774207|3.8307616774207||3.8307616774207|3.8307616774207|3.8307616774207|3.8307616774207|3.8307616774207|3.8307616774207|3.8307616774207|3.8307616774207|3.8307616774207|3.814735194485|3.8102265428513|3.8102265428513|3.8102265428513|3.7992761487922|3.7992761487922|3.7992761487922|3.7992761487922|3.7992761487922|3.7992761487922|3.7992761487922|3.7992761487922|3.7992761487922|3.7888035993697|3.7888035993697|3.7888035993697|3.7888035993697|3.7888035993697|-3.9705100325658|-3.9705100325658|-3.9705100325658||-3.9705100325658|-3.9705100325658|-3.9705100325658|-3.9705100325658|-3.9705100325658|-3.9705100325658|-3.9705100325658|-3.9705100325658|-3.9705100325658|-3.9705100325658|-3.9705100325658|-3.9705100325658|-3.9705100325658||-3.9705100325658|-3.9705100325658|-3.9705100325658|-3.9705100325658|-3.9705100325658|-3.9705100325658|-3.9705100325658|-3.9705100325658|-3.9705100325658|-3.9705100325658|-3.9705100325658|-3.9705100325658|-3.9705100325658|-3.9705100325658|-3.9705100325658|-3.9756418981237|-3.9756418981237||-3.9756418981237|-3.9756418981237|-3.9794960981145|-3.9794960981145|-4.0355512439691|-4.0630879931346|-4.0630879931346|3.8143282797629|3.8143282797629|3.8143282797629|3.8143282797629|3.8143282797629|3.8143282797629|3.8143282797629|3.8143282797629|3.8143282797629|3.8143282797629|3.8143282797629|3.8143282797629|3.8143282797629|3.8143282797629||3.8143282797629|3.8143282797629||3.8143282797629|3.8143282797629|3.8143282797629|3.8143282797629|||3.8143282797629|3.7781425479048|3.7697219469601|3.7697219469601|3.7697219469601|3.7697219469601|3.7697219469601|3.7697219469601|3.7697219469601|3.7697219469601|3.7697219469601|3.7697219469601|3.7446909589298|3.7279898902583|3.7127035219493|3.7127035219493|-3.9965787330689|-3.9965787330689|-3.9965787330689|-3.9965787330689|-3.9965787330689|-3.9965787330689|-3.9965787330689|-3.9965787330689|-3.9965787330689|-3.9965787330689|-3.9965787330689|-3.9965787330689|-3.9965787330689|-3.9965787330689|-3.9965787330689|-3.9965787330689|-3.9965787330689|-3.9965787330689|-3.9965787330689|-4.1212082678671|3.5925208042439|3.5925208042439|3.5925208042439|3.508959371939|3.508959371939
10564|103797|/equities/sinyi|MSCI_EEM_SMALLCAP|||||-29.558115962497|-29.558115962497|-29.558115962497|-29.558115962497|-29.558115962497|-29.558115962497|-29.558115962497|-29.558115962497|-29.558115962497|-29.558115962497|-29.558115962497|-29.558115962497|-29.654463077464|-29.654463077464|-29.979959780285|29.215315804844|29.215315804844|29.215315804844|29.215315804844|29.215315804844|29.215315804844|29.215315804844|29.215315804844|29.215315804844|29.215315804844||29.215315804844|29.180907127995|29.153786206399|29.139226456586|29.139226456586|29.139226456586|29.139226456586|29.139226456586|29.139226456586|29.139226456586|29.139226456586|29.139226456586|29.139226456586|29.111391351183|29.111391351183|28.912326808638|28.912326808638|28.912326808638|28.912326808638|28.912326808638|28.912326808638|28.631884793523|28.631884793523|28.516214087278|28.516214087278|28.412461177806|28.343328536102|28.343328536102|28.343328536102|28.248084411139|28.248084411139|28.248084411139|28.192314740811|28.046832157471|28.046832157471|28.046832157471|28.027035688138|-28.947750560386|-28.947750560386|-28.947750560386|-28.947750560386|-28.947750560386|-28.947750560386|-28.947750560386|-28.947750560386|-28.947750560386|-29.028056347749|-29.101613848765|-29.101613848765|-29.204571345735|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|||-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719||-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.212374887719|-29.218786428495|-29.218786428495|-29.218786428495|-29.218786428495|-29.218786428495|-29.218786428495|-29.218786428495|-29.218786428495|-29.218786428495|-29.218786428495|-29.218786428495|-29.218786428495|-29.240318190305|-29.300354307723|-29.447615643157|-29.482797149976|-29.482797149976|-29.482797149976|-29.482797149976|-29.482797149976|-29.482797149976|-29.482797149976|-29.482797149976|-29.482797149976|-29.482797149976||-29.482797149976|-29.482797149976|-29.482797149976|-29.482797149976|-29.482797149976|-29.482797149976|-29.482797149976|-29.583663733094|-29.749276117151|-29.749276117151|-29.80475071146|-30.055278017277|28.338236558886|28.338236558886|28.184832970151|28.184832970151|28.184832970151|-29.187430536384|-29.187430536384|-29.259483439172|-29.259483439172|-29.259483439172|-29.259483439172|-29.259483439172|-29.259483439172|-29.259483439172|-29.259483439172|-29.259483439172|||-29.327204287543|-29.394115938626|-29.510129731984|-29.672365605932|-29.808184133748|-29.875535595539|-29.875535595539|-29.954377596259|-29.954377596259|-29.954377596259|-29.954377596259|-29.954377596259|29.286453196071|29.286453196071|29.286453196071|29.286453196071|29.286453196071|29.286453196071|29.286453196071|29.286453196071|29.286453196071|29.286453196071|29.179391486405|29.077101609176|29.027335799475|28.791483840169|28.717771685246|28.717771685246|28.717771685246|28.717771685246|28.717771685246|28.717771685246|28.630856474377|28.592355255849|28.592355255849|28.592355255849|28.592355255849||28.592355255849|28.592355255849|28.592355255849|28.592355255849|28.592355255849|28.592355255849|28.592355255849|28.592355255849|28.592355255849|28.592355255849|28.592355255849|28.592355255849|28.592355255849|28.547061713279|28.441179893349|28.352382268844|28.352382268844||||28.252647071346|28.194608429256|28.193960800071|28.193960800071|28.1161767495|28.1161767495|28.1161767495|28.1161767495|28.1161767495|28.1161767495|28.1161767495|28.1161767495|28.1161767495|28.1161767495|28.1161767495|28.1161767495|28.1161767495|28.017974272075|27.848080259111|27.848080259111|27.848080259111|27.848080259111|27.848080259111|||27.848080259111|27.848080259111
10565|1166358|/equities/boa-vista-servicos|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8245930645464|7.8245930645464|7.8184366726873|7.798818405469|7.7959489214074|7.7959489214074|7.7838320056212|7.7606813951888|7.7606813951888|7.7606813951888|7.7606813951888|7.7606813951888|7.7606813951888|7.7606813951888|7.7402013192086|7.7191123840443|7.6884106909336|7.6884106909336|7.6765672934388|7.6711857862312|7.649095516187|7.6284393257367|7.6043543899647|7.6043543899647|7.6043543899647|7.5576160842171|7.5006845189455|7.4124274202323|7.3998867165045|7.3998867165045|7.3998867165045|7.3887629918474|7.376403297784|7.367670418821|7.3590781180972|7.3169176961324|7.3169176961324|7.3169176961324|7.3004641428415|7.2966268476319|7.2881535368511|7.2881535368511||7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511||7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511||7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511||7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511|7.2881535368511
10566|18165|/equities/gujarat-narmada-valley-fert.|MSCI_EEM_SMALLCAP|-747.77685545297|-751.79372489023|-773.23190908485|-780.28823502917|-789.00360058037|-793.6546674001|-793.6546674001|-793.6546674001|-793.6546674001|-793.6546674001||-793.6546674001|-793.6546674001|-799.26276029805||-799.26276029805|-799.26276029805|728.33410325964|728.33410325964|728.33410325964|728.33410325964|728.33410325964|728.33410325964|728.33410325964|728.33410325964|728.33410325964|728.33410325964|715.85783953676|715.85783953676|703.68093824397|688.06350509518|688.06350509518|688.06350509518|688.06350509518||688.06350509518|688.06350509518|688.06350509518|688.06350509518|688.06350509518|688.06350509518|676.25943789872|675.09417830584|675.09417830584|675.09417830584|675.09417830584|675.09417830584|669.98797047003|658.29656441251|658.29656441251|654.21291184685|654.21291184685|654.21291184685|654.21291184685||654.21291184685|654.21291184685|654.21291184685|654.21291184685|653.34003308699|653.34003308699|650.96945882821|644.05830848681||644.05830848681|644.05830848681|644.05830848681|644.05830848681|644.05830848681|644.05830848681|641.10934382293|641.10934382293|631.30318718013|631.30318718013|609.44673993426|609.44673993426|609.44673993426|609.44673993426||609.44673993426|609.44673993426|609.44673993426|607.13244880391|606.44996752952|599.35271321639|-650.77490848534|-650.77490848534|-650.77490848534|-650.77490848534|-650.77490848534|-650.77490848534|-650.77490848534|-650.77490848534|-650.77490848534||-650.77490848534|-650.77490848534|-651.26102706054|-653.54481511453|-653.54481511453|-653.54481511453|-659.45812993954|602.53225624802||602.53225624802|602.53225624802|602.53225624802|602.53225624802|602.53225624802|602.53225624802|602.53225624802|602.53225624802|602.53225624802|602.53225624802|591.82471967011|576.12469530403|570.83201526491|570.83201526491|559.44945191109|546.48547838754|-578.6453276309|-578.6453276309|-578.6453276309|-578.6453276309|-578.6453276309|-578.6453276309|-580.22759315808|-580.22759315808||-581.90009130195|-591.0473392667|-597.36371911253|-598.70274702959|-598.70274702959|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057||-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-616.04526241057|-626.03640267841|-627.98293890178|-627.98293890178|-633.78657504386|-635.19344723297|-642.83715070699|-647.50516270504|-654.94737994787|-658.4255675261|-658.4255675261|-658.4255675261|-658.4255675261|-658.99173780299|-658.99173780299|-658.99173780299|599.62531970636|599.62531970636|595.70588772711|581.20450202253|581.20450202253|565.84944397902|554.84082467893|554.84082467893|554.84082467893|548.62131587439|548.62131587439|548.62131587439|542.88758268813||536.70007017431|534.33341130478|519.66490755328|505.31818716839|505.31818716839|505.31818716839|505.31818716839|505.31818716839|505.31818716839|505.31818716839||504.40909007209|499.30180065518|-538.38348612224|-538.38348612224||-538.38348612224|-538.38348612224||-538.38348612224|-538.38348612224||-538.38348612224|-541.90665599411|-556.55460285153|-570.23013394637|-572.02259880637|-572.02259880637|-572.02259880637|-572.02259880637|-576.52140592173|-576.52140592173|-578.91586182192|-578.91586182192|-578.91586182192|-578.91586182192|-578.91586182192|-578.91586182192||-578.91586182192|-578.91586182192|-578.91586182192|-578.91586182192|-578.91586182192|-578.91586182192|-578.91586182192|-578.91586182192
10567|102163|/equities/d-l-industries|MSCI_EEM_SMALLCAP||6.3075299292867|6.3075299292867|6.3075299292867|6.3075299292867|6.3075299292867|6.3075299292867|6.3075299292867|6.3075299292867|6.3075299292867|6.3075299292867|6.3075299292867|6.3075299292867|6.2549503609855|6.2549503609855|6.2549503609855|6.2549503609855|6.2549503609855|6.2549503609855|6.2549503609855|6.2474464208723|6.2474464208723|6.2474464208723|6.2474464208723|6.2474464208723|6.1621623603106|-6.4276191653534|-6.4276191653534|-6.4276191653534||-6.4276191653534|-6.4276191653534|-6.4276191653534|||-6.4276191653534|-6.4276191653534|-6.4276191653534|-6.4276191653534|-6.4276191653534|-6.4276191653534|-6.4276191653534|-6.4276191653534|-6.4276191653534|-6.4276191653534||-6.4276191653534|-6.4276191653534|-6.4276191653534|-6.4276191653534|-6.4276191653534|-6.4276191653534|-6.4276191653534|-6.4379682661911||-6.4379682661911|-6.4379682661911|-6.4379682661911|-6.4379682661911|-6.4379682661911|-6.4623065556298|-6.4623065556298|-6.4647849494893|-6.5575388730321|-6.6255985962852|-6.6401095111618|6.1612630422163|6.1612630422163|6.1612630422163|6.1612630422163|6.1612630422163|||6.1612630422163||6.1612630422163|6.1612630422163|6.1612630422163|6.1052921144221|6.07058678253|6.07058678253|6.07058678253|6.07058678253|6.07058678253|6.07058678253|6.07058678253|6.07058678253|6.07058678253|6.07058678253|6.07058678253|6.07058678253|6.07058678253|6.07058678253|6.07058678253|6.07058678253|-6.4999410975244|-6.4999410975244|-6.4999410975244|-6.4999410975244|-6.4999410975244|-6.5649346365164|-6.590785506287|-6.590785506287|-6.590785506287|-6.590785506287|-6.5958729352319|-6.7354143025438|-6.8032381934104|-6.8513755447531|-6.8558956496097|-6.8558956496097|-6.9098840413466|-7.0015378989528|-7.0055976220579|-7.0067752542994|-7.0075143498481|-7.0075143498481|-7.0075143498481|-7.0075143498481||-7.1005717032817|-7.1539684659538|-7.1666890876157|-7.1666890876157||-7.2674325590512|-7.2771473069082|-7.2879414711937|-7.3208158912295|-7.3208158912295|-7.3208158912295|-7.3208158912295|-7.350350717928|-7.4087231735675|-7.4334853289413|-7.4334853289413|-7.4388727477179|-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253||-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253||-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4523524995253|-7.4981694481556|-7.5546327191132|-7.5790363503317|-7.7555958642805|-7.8584398841686|-7.9996787353586|-7.9996787353586|-8.0907539575443|-8.0908377931234|-8.1963431361424|-8.1963431361424|-8.2681590189655|-8.2823987923418|-8.3149983807301|-8.3149983807301|-8.3311089080909|-8.3311089080909|-8.3840100282143|7.7733884572723|7.7733884572723|7.7733884572723|7.7404313352084|7.6960350436608||7.6061500887782|7.54288007731|7.54288007731|7.54288007731|7.54288007731||7.54288007731|7.54288007731|7.54288007731|7.54288007731|7.54288007731|7.54288007731|7.54288007731|7.5287557389422||||7.4941729203511|7.490192322339|7.4824357611222|7.4610398988241|-8.1697805445225|-8.1697805445225|-8.1697805445225|-8.1880009636505|-8.1880009636505|-8.1905565510441|-8.1982034570252|-8.1982034570252|-8.1982034570252|-8.1982034570252|-8.1982034570252|-8.1982034570252|-8.1982034570252|-8.3468929006297|-8.3743253232857|-8.4201549573471|-8.4201549573471|-8.4491876789627|-8.4491876789627|-8.4491876789627|-8.4491876789627|-8.4491876789627|-8.4863195892503|-8.498132970193|-8.6112588006688|-8.6391764833345
10568|19482|/equities/koza-madencilik|MSCI_EEM_SMALLCAP|46.530918261023|46.099899158325|46.099899158325|45.371553908285|45.099824629279|45.099824629279|45.099824629279|44.20391856355|44.20391856355|43.953244645535|43.205826926164|42.446474896462|42.006769537478|42.006769537478|42.006769537478|41.213194247339|41.213194247339|41.213194247339|-46.341977273164|-46.341977273164|-46.341977273164|-46.341977273164|-46.341977273164|-46.341977273164|-46.341977273164|-46.341977273164|-46.341977273164|-46.341977273164|-46.341977273164||-46.341977273164|-46.341977273164|-46.341977273164|-46.341977273164|-47.551086384651|-50.231464170376|-50.231464170376|-50.778292946197|-51.298104290805|-52.515815180821|-52.515815180821|-52.515815180821|-52.515815180821|-53.746460616901|-55.938289523471|-58.052825851633|-58.052825851633|-60.542030249916|-61.549478436931|-61.557378323265|-61.557378323265|-61.644280996611|-61.644280996611|-61.644280996611|-61.644280996611|-61.644280996611|-61.644280996611|-61.644280996611|-61.644280996611|-61.644280996611|-61.644280996611|-61.644280996611|-61.644280996611|-61.644280996611|-62.774200217249|-63.187324801271|-63.187324801271|-63.187324801271|-63.187324801271|-63.187324801271|-63.187324801271|-63.187324801271|-63.187324801271|-65.308139049549|-66.31313304197|-66.31313304197|-66.742368690297|-69.039602208754|-69.039602208754|-69.039602208754|-70.910667764501|61.249470979308|61.249470979308|61.249470979308|61.249470979308|61.249470979308|61.249470979308|61.249470979308|61.249470979308|61.249470979308|61.249470979308|61.249470979308|61.249470979308|61.249470979308|61.249470979308|61.249470979308|61.249470979308|61.249470979308|61.249470979308|61.249470979308|61.249470979308|61.249470979308|61.249470979308|61.249470979308|61.249470979308|61.249470979308|61.249470979308|61.249470979308|61.249470979308|61.249470979308|61.249470979308|61.249470979308|61.249470979308|61.249470979308|58.604967415702|56.519409511235|53.166010059412||51.866122223441|51.866122223441|51.866122223441|51.866122223441|51.866122223441|51.866122223441|51.866122223441|51.866122223441|51.866122223441|51.866122223441|51.866122223441|51.866122223441|51.866122223441|51.866122223441|51.866122223441|51.866122223441|51.866122223441|51.866122223441|51.866122223441|51.866122223441|51.866122223441|51.866122223441|51.866122223441|51.866122223441|51.503664066629|51.503664066629|51.503664066629|51.503664066629|51.503664066629|51.503664066629|51.503664066629|51.503664066629|51.503664066629|51.503664066629|51.503664066629|51.503664066629|50.270735902076|47.647129987446|47.647129987446|47.647129987446|47.647129987446|46.382919707528||||43.839357392248|43.53483880036|42.667047857442|42.667047857442|42.667047857442|42.667047857442|42.667047857442|42.667047857442|42.667047857442|42.667047857442|42.667047857442|42.667047857442|41.954494448943|40.69055045583|40.313944747471|39.104384451468|37.989315489221|37.778320535449|37.778320535449|37.778320535449|36.568542732167|36.568542732167|34.085047895564|32.863886894578|32.863886894578|32.410985802936|32.132204319953||31.608277682315|31.608277682315|-39.493915547658|-39.493915547658|-39.493915547658|-39.493915547658|-39.493915547658|-39.493915547658|-39.493915547658|-40.197685760182|-40.361215395596|-40.361215395596|-42.820240650868||-44.211377102242|-46.062643004906|-48.010713313963|-50.587459483573|41.805268598505||41.805268598505|41.805268598505|41.805268598505|41.233631479418|38.466258750663|37.296952709342|-42.312684201318|-42.312684201318|-42.312684201318|-42.312684201318|-42.312684201318|-42.312684201318|-42.312684201318|-42.561869885212|-43.144677407793|-43.144677407793|-43.144677407793|-44.850752785527|-46.013206345645|-46.013206345645|-46.013206345645|-46.013206345645|-46.631340935062|-47.113488144113|-47.113488144113|-47.113488144113|-48.128319575206|-48.794316024924|-48.794316024924|-48.794316024924|-48.794316024924|-48.860351265961|-50.551414676892|-50.551414676892|-50.551414676892|-51.764906137505|-53.851902008307|-53.851902008307|-53.851902008307|-53.851902008307|-53.851902008307
10569|103646|/equities/sercomm|MSCI_EEM_SMALLCAP|||||-134.00377496989|-135.28197218876|-135.4935384728|-135.4935384728|-135.4935384728|-135.4935384728|-135.4935384728|-135.4935384728|-135.4935384728|-135.4935384728|-135.4935384728|-135.4935384728|-135.4935384728|-135.7963573996|-135.7963573996|-135.7963573996|-135.7963573996|-135.7963573996|-135.7963573996|-136.71817488845|-137.5201943205|127.37502692125|127.37502692125|127.37502692125|127.37502692125||127.37502692125|127.37502692125|127.37502692125|127.37502692125|127.37502692125|127.37502692125|127.37502692125|127.37502692125|127.37502692125|127.37502692125|127.37502692125|127.37502692125|123.38891880139|119.65435422377|118.4504497654|118.4504497654|118.4504497654|118.4504497654|118.4504497654|118.4504497654|116.80605529488|115.00438925294|115.00438925294|113.78938128155|113.78938128155|113.78938128155|113.78938128155|113.78938128155|113.48820142395|112.11830670112|112.11830670112|112.11830670112|112.11830670112|112.11830670112|-122.87683574314|-122.87683574314|-122.87683574314|-122.87683574314|-122.87683574314|-122.87683574314|-122.87683574314|-122.87683574314|-122.87683574314|-123.90889676699|-123.90889676699|-123.90889676699|-124.47419869988|-124.47419869988|-124.47419869988|-124.47419869988|-124.77688744431|-126.86320827146|-128.15356474606|-130.56956217964|-130.56956217964|-130.56956217964|-130.56956217964|-130.91062464404|||119.09741992263|119.09741992263|119.09741992263|119.09741992263|119.09741992263||119.09741992263|119.09741992263|119.09741992263|119.09741992263|119.09741992263|119.09741992263|119.09741992263|119.09741992263|118.62027150943|118.62027150943|117.32807945492|116.42843546628|116.42843546628|116.42843546628|113.83715051809|113.29127835343|112.26808705937|109.13711638373|109.13711638373|109.13711638373|109.13711638373|108.45790709304|107.4254523256|106.47554081024|106.47554081024|106.47554081024|106.47554081024|105.3743908814|105.3743908814|105.3743908814|105.3743908814|105.3743908814|105.3743908814|105.3743908814|105.3743908814|105.3743908814|105.3743908814|105.3743908814|105.3743908814|105.3743908814||105.3743908814|105.3743908814|105.3743908814|105.3743908814|105.3743908814|105.3743908814|105.3743908814|105.3743908814|105.3743908814|105.3743908814|105.3743908814|105.3743908814|105.3743908814|105.3743908814|105.3743908814|104.49580159089|104.49580159089|104.49580159089|104.49580159089|104.49580159089|103.21755732321|101.57506369245|99.638959658281|95.936987232445|95.936987232445|93.991097687879|91.813273556763|91.813273556763|||91.813273556763|91.813273556763|91.813273556763|91.813273556763|91.813273556763|91.813273556763|91.813273556763|91.813273556763|91.813273556763|91.813273556763|91.813273556763|91.813273556763|91.813273556763|89.913917698161|89.913917698161|88.887684890182|87.169654286075|86.36628067512|84.529199309026|83.421333413294|83.256584102935|83.256584102935|82.840654089524|82.023546221881|82.023546221881|82.023546221881|82.023546221881|82.023546221881|82.023546221881|82.023546221881|82.023546221881|81.892831169928|81.064257872728|-87.323159181301|-87.323159181301|-87.323159181301|-87.323159181301||-87.323159181301|-87.323159181301|-87.323159181301|-88.986845399742|-89.56316248775|-91.281292246453|-93.323659153638|-94.342951478625|-94.6088365869|-95.570928608518|-95.889922710637|-96.694357550121|88.896995383839|88.896995383839|88.896995383839|88.896995383839|88.896995383839||||88.89110250643|88.490116015309|86.783461137209|86.636371783751|86.636371783751|86.323746341619|85.640602720559|85.640602720559|85.640602720559|85.640602720559|85.640602720559|85.640602720559|85.640602720559|85.640602720559|85.640602720559|85.640602720559|85.640602720559|85.078450773359|84.287164474196|82.880184783612|81.577980295458|81.158865045219|80.896128894259|||80.896128894259|80.593059880549
10570|100126|/equities/westchinacemen|MSCI_EEM_SMALLCAP|0.57444028928837|0.57271144539074|-0.65537265518569|-0.65537265518569|-0.65537265518569|-0.65537265518569|-0.65537265518569|-0.65537265518569|-0.65537265518569|-0.65537265518569|-0.65537265518569|-0.65537265518569|-0.65537265518569|-0.65537265518569|-0.65537265518569|-0.67930296702807|-0.68478108825093|-0.7064234170848|-0.71395277399566|-0.71395277399566|-0.71395277399566|-0.71395277399566|-0.71845008893243|-0.71845008893243|-0.71845008893243|-0.71845008893243|-0.71845008893243|-0.71845008893243|-0.71845008893243||-0.71845008893243|-0.71845008893243|-0.71845008893243|||-0.71845008893243|-0.71845008893243|-0.71845008893243|-0.71845008893243|-0.71845008893243|-0.71845008893243|-0.71845008893243|-0.71845008893243|-0.71845008893243|-0.71845008893243|-0.72605565039573|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.72757262983342|-0.73452515512064|-0.75280571546108|-0.75311746824616|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237||-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.75346490302237|-0.77773879477881||-0.7846775387234|-0.7846775387234|-0.79797503401907|-0.80997225366336|-0.81496917232653|-0.82136142430228|-0.82136142430228|-0.82136142430228|-0.82136142430228|-0.82136142430228|-0.82136142430228|-0.82136142430228|-0.82136142430228|-0.82136142430228|-0.82136142430228||-0.82136142430228|-0.82136142430228|-0.82136142430228|-0.82136142430228||-0.82136142430228|-0.82136142430228|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425||-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.82551408024425|-0.83723786375914|-0.83915318937206|-0.86128133967082|-0.86218841445878|-0.86218841445878|-0.86218841445878|-0.86218841445878|-0.86218841445878|-0.86218841445878|-0.86218841445878|-0.86218841445878|-0.87354266061203||-0.88338074434484|-0.90264526063297|-0.91104972223651|-0.91104972223651|-0.91104972223651|-0.91838861350893|-0.93265398944615|-0.93302091099442|-0.93302091099442|-0.93302091099442|-0.93302091099442|-0.93302091099442|-0.93302091099442|-0.93302091099442|-0.93302091099442|-0.94780104069379|-0.96644557414748|-1.0249395337182||-1.047155055346|0.95604037059909|0.95604037059909|0.95604037059909|0.95604037059909|0.95604037059909|0.95604037059909|0.95604037059909|0.95604037059909|0.95604037059909|0.95604037059909|0.95604037059909|0.95604037059909|0.95604037059909|0.95604037059909|0.95604037059909|0.95604037059909|0.95604037059909||0.95604037059909|0.95604037059909|0.95604037059909|0.95604037059909|0.95604037059909|0.95604037059909|0.95604037059909|0.95604037059909|0.95604037059909|0.95604037059909|0.95604037059909|0.94226708692053|0.92307455320865|0.9223043461623|||0.9223043461623||0.9223043461623|0.9223043461623|0.9223043461623|0.9223043461623|0.9223043461623|0.9223043461623|0.9223043461623|0.9223043461623|0.9223043461623|0.9223043461623|0.9223043461623|0.9223043461623|0.9223043461623|0.9223043461623|0.9223043461623|0.9223043461623|0.9223043461623|0.9223043461623|0.9223043461623|0.9223043461623|0.9223043461623|0.9223043461623|0.9223043461623|0.9223043461623|0.9223043461623|0.9223043461623|0.9223043461623|0.9223043461623|0.9223043461623
10571|979824|/equities/samkang-mt-co-ltd|MSCI_EEM_SMALLCAP||-16910.202589254|-16910.202589254|-16910.202589254|-16910.202589254|-17109.694554634|-17109.694554634|-17446.882838483|-17946.536487203|-18115.040541337|-18260.04504593|-19005.050051033|-19546.406105669|-19546.406105669|-19546.406105669|-19938.229006299|17999.702693865|17999.702693865|17999.702693865|17999.702693865|17999.702693865|17976.940925223|17976.940925223|17976.940925223|17976.940925223|17976.940925223|17976.940925223|17976.940925223|17976.940925223|||17702.712139136|17080.140108555|17080.140108555|17080.140108555|16840.711231727|16821.146643851|16821.146643851|16821.146643851|16821.146643851|16821.146643851|16620.718493167|15573.020547964|15033.356164404|-16953.83239451|-16953.83239451|-16953.83239451|-16953.83239451|-16953.83239451|-16953.83239451|-16953.83239451|-16953.83239451|-16953.83239451|-16953.83239451|-16953.83239451|-16953.83239451|-16953.83239451|-16953.83239451|-16953.83239451|-16953.83239451|-16953.83239451|-16953.83239451|-16953.83239451|-16953.83239451|-17642.0359939|-17995.055321055|-17995.055321055|-17995.055321055|-17995.055321055|-17995.055321055|-17995.055321055|-17995.055321055|-17995.055321055|-18220.061467838|-18468.533454962|-18468.533454962|-18468.533454962|-18468.533454962|-18468.533454962|-18468.533454962|-18661.975376738|-18661.975376738|-18661.975376738|-18661.975376738|-18661.975376738|-18661.975376738|-18661.975376738|-18661.975376738|-18661.975376738|-18748.861529709|-18875.401699677|-19259.890777419|-19853.21197491|-20352.792561617||||-20352.792561617|-20754.769512908|-21342.521681009|-21600.02409001|-22298.915655567|-22512.684061741|-22536.797594778|-22536.797594778|-22536.797594778|-22536.797594778|-22536.797594778|20265.837999964|20265.837999964|20265.837999964|20265.837999964|20265.837999964|20265.837999964|20265.837999964|20265.837999964|20265.837999964|20265.837999964|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20190.71031728|20089.704796952|20089.704796952|20089.704796952|20089.704796952|19980.227552169|19589.141724632|19537.935249592|19461.035278783|19461.035278783|19461.035278783|19461.035278783|19461.035278783|19461.035278783|19176.150309759|-20954.742527201|-20954.742527201|-20954.742527201|-20954.742527201|-20954.742527201|-20954.742527201|-20954.742527201|-20954.742527201|-20954.742527201|-20954.742527201|-20954.742527201|-20954.742527201|19475.854329116|19475.854329116|19475.854329116|19475.854329116|19475.854329116|-20600.365025783|-20600.365025783|-20686.975113147|-20686.975113147|-20686.975113147|-20686.975113147|-20686.975113147|-20686.975113147|-20686.975113147|-20686.975113147|-20686.975113147|-20686.975113147|-20686.975113147|-20906.083459052||-20943.426065614|-20963.349921742|-20963.349921742|-20963.349921742|-20963.349921742|-20963.349921742|-20963.349921742|-20963.349921742|-20963.349921742|-20963.349921742|-20963.349921742|-21030.48913541|-21030.48913541|-21030.48913541|-21030.48913541||-21167.210150456|-21396.900167173|19383.934673115||19383.934673115|19383.934673115|19383.934673115|19383.934673115|19383.934673115|19383.934673115|19383.934673115|19383.934673115|19148.816303461|18843.129226068|-20814.101370087|-20814.101370087|-20814.101370087|-20814.101370087|-20814.101370087|-20814.101370087|-20814.101370087|-20814.101370087|-20814.101370087|-20814.101370087|-20814.101370087|-20814.101370087|-20814.101370087|-20814.101370087|-20814.101370087|-21002.334855652|-21169.81650628|-21391.011374079|-21391.011374079|-21391.011374079|-21391.011374079|-21391.011374079|-21857.234860088|-22262.483177875|19445.175007049|19445.175007049|19445.175007049|19445.175007049|19121.171558458|19121.171558458|19121.171558458|19121.171558458|19121.171558458|19121.171558458|19121.171558458|19121.171558458|19121.171558458
10572|1012368|/equities/taimed-biologics|MSCI_EEM_SMALLCAP|||||84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.696415582628|84.134905355209|82.499897551795|81.80068384083|81.80068384083|81.80068384083|81.68965006837|-85.851627818926|-85.851627818926|-85.851627818926||-85.851627818926|-86.022658987585|-86.022658987585|-86.022658987585|-86.022658987585|-86.173195458984|-86.173195458984|-86.173195458984|-86.442438127306|-86.726807918209|-86.726807918209|-86.726807918209|-86.726807918209|-86.726807918209|-86.726807918209|-87.574230342063|-87.747751624566|-87.747751624566|-87.747751624566|-87.747751624566|-87.747751624566|-87.747751624566|-87.747751624566|-87.747751624566|-87.747751624566|-87.747751624566|-87.747751624566|-87.747751624566|-87.747751624566|-87.747751624566|-87.747751624566|-87.747751624566|-87.747751624566|-87.747751624566|-88.030833782069|-90.525169258563|-90.525169258563|-90.525169258563|-90.525169258563|-90.525169258563|-90.525169258563|-90.525169258563|-90.525169258563|-90.525169258563|-90.525169258563|-90.525169258563|-90.525169258563|-90.525169258563|-90.525169258563|-90.525169258563|-90.525169258563|-90.525169258563|-90.525169258563|-92.339073478346|-92.893415569337|-94.481574719782|-94.996193454923|-95.098566147146|||-95.098566147146|-95.098566147146|-95.098566147146|-96.4283669091|-96.4283669091||-96.4283669091|-96.4283669091|-96.4283669091|-96.4283669091|-96.4283669091|-96.4283669091|-98.770410389451|-101.62823681781|-103.86470418451|-105.81633594828|-105.99037327587|-107.85041475096|-109.30601638996|-112.41779649747|-112.70310993209|-119.79234589486|102.54131186631|102.54131186631|102.54131186631|102.54131186631|100.96256874035|98.986187489276|97.087162995095|97.087162995095|97.087162995095|97.087162995095|97.087162995095|97.087162995095|93.346847772328|-104.52098073264|-104.52098073264|-104.52098073264|-104.52098073264|-104.52098073264|-104.52098073264|-104.52098073264|-104.52098073264|-104.52098073264|-104.52098073264|-104.52098073264||-105.24540450394|-105.24540450394|-105.24540450394|-105.24540450394|-105.24540450394|-105.24540450394|-105.24540450394|-105.24540450394|-105.24540450394|-105.24540450394|-105.24540450394|-105.24540450394|-105.24540450394|-105.24540450394|-105.24540450394|-107.37267099287|-108.02376592671|-108.02376592671|-108.02376592671|-108.02376592671|-108.02376592671|-108.02376592671|-108.02376592671|-108.02376592671|-108.02376592671|-108.02376592671|-108.02376592671|-108.02376592671|||-109.09307435392|-111.45564799101|-111.45564799101|-113.98405408629|-114.19894864568|-117.6654984952|-119.82277610578|-120.44197345087|-123.12997050096|-123.28330055662|-126.25922284069|-126.39955985427|-126.39955985427|-126.39955985427|-126.39955985427|-126.39955985427|-126.39955985427|-126.39955985427|-126.39955985427|-127.01632655589|-127.01632655589|-127.01632655589|-127.01632655589|-127.01632655589|-127.01632655589|-127.01632655589|-127.01632655589|-127.01632655589|-129.93480728432|112.34338167304|112.34338167304|112.34338167304|112.34338167304|112.07597963671|107.1677551519|105.38083905767|101.64537673074||96.875398430855|96.875398430855|96.875398430855|96.875398430855|96.875398430855|96.875398430855|96.875398430855|93.685025878262|93.685025878262|93.685025878262|93.685025878262|93.685025878262|86.932705916097|86.932705916097|86.932705916097|86.932705916097|86.932705916097||||86.932705916097|86.932705916097|86.932705916097|86.932705916097|86.932705916097|81.58633871998|77.151490433631|71.551651459731|-78.74454469086|-78.74454469086|-78.74454469086|-78.74454469086|-78.74454469086|-78.74454469086|-78.821711745541|-81.401904652164|73.214051810237|73.214051810237|73.214051810237|73.214051810237|73.214051810237|71.967085791186|71.967085791186|||71.967085791186|68.346763346543
10573|1012146|/equities/landmark-optoelectronics|MSCI_EEM_SMALLCAP|||||118.81166740167|111.20740822407|103.64712024897|100.35791138775|98.175457097496|-105.71931826361|-105.71931826361|-105.71931826361|-105.71931826361|-105.71931826361|-105.71931826361|-105.71931826361|-105.71931826361|-106.8992375984|-108.14915356528|-108.45477604829|-108.45477604829|-108.45477604829|-108.45477604829|-108.96086380176|-109.17020223381|-109.17020223381|-111.62800214293|101.18559392027|101.18559392027||101.18559392027|101.18559392027|101.18559392027|101.18559392027|101.18559392027|101.18559392027|101.18559392027|101.18559392027|101.18559392027|101.18559392027|101.18559392027|101.18559392027|101.18559392027|99.293514650683|99.293514650683|99.293514650683|99.293514650683|99.293514650683|99.293514650683|99.293514650683|99.293514650683|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-107.57800863534|-109.31660675814|-109.31660675814|-109.31660675814|-112.56845373368|-117.17710243301|-117.17710243301|-117.19678048112|-119.52420053458|-122.24911170509|-124.88790189454|108.11700044654|108.11700044654|108.11700044654|108.11700044654|108.11700044654|||108.11700044654|108.11700044654|108.11700044654|108.11700044654|105.24111160726||101.95463588975|101.95463588975|101.95463588975|101.95463588975|101.51364272002|101.51364272002|101.51364272002|101.51364272002|101.51364272002|100.90404746669|98.643386074101|97.610637013679|97.610637013679|97.610637013679|97.610637013679|97.610637013679|97.610637013679|97.610637013679|97.610637013679|92.567374459643|-102.65042983734|-102.65042983734|-102.65042983734|-102.65042983734|-102.65042983734|-103.86730852235|-103.86730852235|-103.86730852235|-103.86730852235|-103.86730852235|-103.86730852235|-103.86730852235|-107.20256561823|-109.13062566725|-111.08958492243|-112.42731581754|-115.11924013635|-116.90708582515|-116.90708582515|-120.06898458925||-120.99331621028|104.89405406138|104.89405406138|101.49339340153|-113.25877281541|-113.25877281541|100.06610946968|100.06610946968|100.06610946968|100.06610946968|100.06610946968|100.06610946968|100.06610946968|98.242965718594|-107.3690734856|-107.3690734856|-107.3690734856|-107.3690734856|-107.3690734856|-107.3690734856|-107.3690734856|-107.3690734856|-107.3690734856|-107.3690734856|-107.3690734856|-107.3690734856|-107.3690734856|-107.3690734856|||-107.88786061524|-108.70019617598|-108.70019617598|-108.70019617598|-108.70019617598|-108.70019617598|-108.70019617598|-108.70019617598|-108.70019617598|-108.70019617598|-108.70019617598|-108.70019617598|-108.70019617598|-108.70019617598|-108.70019617598|-108.70019617598|-108.70019617598|-108.70019617598|-108.70019617598|-108.70019617598|-108.70019617598|-108.70019617598|-108.70019617598|-108.70019617598|-108.70019617598|-108.70021788854|-109.58913132635|-109.78792166144|-109.96435689297|-111.82151189741|-113.17945698562|-114.01606484323|-115.39562692542|-117.19521842645|-117.19521842645|-117.77246491828|-118.34625222259||-118.34625222259|-122.47361391974|-131.2762376886|-134.695819654|-137.80091072667|-140.25101191852|123.54465989171|123.54465989171|123.54465989171|123.54465989171|123.54465989171|123.54465989171|123.54465989171|123.54465989171|122.69361444175|122.69361444175|122.69361444175||||122.69361444175|122.69361444175|122.07623826861|121.20214601063|121.20214601063|120.28016223403|117.56129137115|110.70699041239|-126.31101903309|-126.31101903309|-126.31101903309|-126.31101903309|-129.09557670344|-129.63397411493|-132.06552679437|119.90768179373|119.90768179373|119.90768179373|119.90768179373|119.90768179373|119.90768179373|119.90768179373|119.90768179373|||119.90768179373|119.00853532636
10574|996059|/equities/movida-participacoes-sa|MSCI_EEM_SMALLCAP|-9.7093905415226|-10.103212140897|-10.164679711504|-10.31651799846|-10.31651799846|-10.341131609549|-10.451765214287|-10.451765214287|-10.451765214287|-10.662516552964|-10.935573585341|-11.002859918619|-11.048962683766|-11.048962683766|-11.234958484536|-11.251183054042|-11.251183054042|-11.367981563224|-11.560535150782|-11.847816791816|-12.121463129569|-12.531069408577|10.891112199754|10.891112199754|10.891112199754|10.891112199754|10.891112199754|10.891112199754|10.891112199754|||10.891112199754|10.891112199754|10.891112199754||10.891112199754|10.891112199754|10.891112199754|10.891112199754|10.779268814173|10.779268814173|10.779268814173|10.743742056929|10.743742056929|10.743742056929|10.743742056929|10.63029941051|10.63029941051|10.350887759182|10.070986676716|9.9283185805474|9.8709093029404|9.8465664050209|9.7667404966473|9.702890564105|9.702890564105|9.702890564105|9.702890564105|9.702890564105|9.702890564105|9.702890564105|9.702890564105||9.2909890557893|9.1244318116117|8.9904799581025|8.6216449340685|-10.048313537227|-10.048313537227|-10.048313537227|-10.048313537227||-10.048313537227|-10.098126110089|-10.141251070248|-10.298396248565|-10.298396248565|-10.416551743333|-10.539474672175|-10.539474672175|-10.539474672175|-10.802193635147|-10.942437694515|-11.282708854637|-11.465786796104|-11.664763509445||-11.840046268012|-11.840046268012|-11.840046268012|-12.017828788256|-12.497588093519|-12.662320065763|-12.766466485423|-12.857471129753|-12.857471129753|-12.857471129753|-12.876137441884|-12.876137441884|-13.071263784049|-13.357515328326|-13.523350549184|-13.934198468363|-13.934198468363|-13.99177364092|-13.99177364092|-13.99177364092|-13.99177364092|-13.99177364092|-13.99177364092|-14.011970930419||12.227233812868|12.227233812868|12.227233812868|12.227233812868|12.227233812868|12.227233812868|12.227233812868|12.227233812868|12.227233812868|12.227233812868|12.056370547148|11.565252632825|11.565252632825|11.565252632825|11.565252632825|11.565252632825|11.565252632825|11.565252632825|11.565252632825|11.408613994087|10.907331290018|10.907331290018|10.907331290018|10.907331290018|10.907331290018|10.472034311042|10.315038362858|10.091709101329|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433||9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.9295371123433|9.691707989494|9.3957860170911|9.0567643451525|9.0567643451525|9.0567643451525|9.0458494610073|8.8470550584|8.5956161869016|8.3045735770294|8.1350816547682|7.7123129963665|7.4164586729241|7.1960652345234|7.1944014282646||7.1944014282646|7.0265574688847|7.0182445531719|7.0182445531719|7.0182445531719||7.0182445531719|7.0182445531719|7.0182445531719|7.0182445531719|6.8982712324255|6.8982712324255|6.8982712324255|6.8172076197202|6.8172076197202||6.8172076197202|6.8172076197202|6.8172076197202|6.8172076197202|6.8172076197202|6.8172076197202|6.8172076197202|6.8172076197202|6.8172076197202|6.8172076197202|6.8172076197202|6.8172076197202|6.8172076197202|6.8172076197202|6.8172076197202|6.8172076197202|6.8172076197202|6.8172076197202|6.8172076197202|6.8172076197202|6.8172076197202|6.1357861858535|-7.1140609397047|-7.1140609397047|-7.1140609397047|-7.1140609397047|-7.350623039576|-7.5391641567918|-7.5391641567918|-7.6631568356397|-7.6631568356397
10575|13209|/equities/medicare-group|MSCI_EEM_SMALLCAP||-4.900004307879|-4.900004307879|-4.9135603556511|-4.9501224501792|-4.9893583438864|-5.0837869536072|-5.1322863822108|-5.1322863822108|-5.1837628687891|-5.2168474556641|-5.2573306429868|-5.3017562350172|-5.3479151265291|-5.3479151265291|-5.36351670341|-5.4425333762402|-5.4425333762402|-5.4840370046027|5.2359308390438|5.2359308390438|5.2359308390438|5.2359308390438|5.2359308390438|5.2359308390438|5.2359308390438|5.2359308390438|5.2359308390438|5.2359308390438||5.1970321837855|5.1970321837855|5.1970321837855|5.1970321837855|5.1970321837855|5.1970321837855|5.1970321837855|5.1970321837855|5.1970321837855|||5.1970321837855|5.1970321837855|5.1970321837855|5.1970321837855|5.1970321837855|5.1970321837855|5.1970321837855|5.1970321837855|5.1956765148703|5.1956765148703|5.1956765148703|5.1956765148703|5.1915993792014|5.1915993792014|5.1915993792014|5.1915993792014|5.1915993792014|5.1915993792014|5.1915993792014|5.1915993792014|5.1915993792014|-5.5853439771045|-5.5853439771045|-5.5853439771045|-5.5853439771045|-5.5853439771045|-5.6468267399854|-5.6795289954719|-5.6795289954719|-5.6795289954719|-5.6795289954719|-5.6795289954719|-5.6795289954719|-5.6795289954719|-5.6795289954719|-5.6795289954719|-5.6795289954719|-5.6795289954719|-5.6795289954719|-5.6795289954719|-5.6795289954719|-5.7811433166461|-5.8151034878577|-5.8712817614703|-5.8850339359214|-5.8850339359214|-5.8850339359214|-5.8850339359214|-5.8850339359214|-5.9587598317387|-6.0039131839484|-6.0039131839484|-6.0238493999103|-6.0238493999103|-6.091526122353|-6.091526122353|-6.091526122353|-6.091526122353|-6.091526122353|-6.091526122353|-6.091526122353|-6.091526122353|-6.091526122353|-6.091526122353|-6.091526122353|-6.091526122353|-6.1556999317406|-6.1556999317406|-6.1556999317406|-6.1556999317406|-6.1556999317406|-6.1707778365081|-6.193697734085|-6.2459282629079|-6.2459282629079|-6.2459282629079|-6.2459282629079|-6.2459282629079|-6.2459282629079|-6.2459282629079|-6.2459282629079|-6.2459282629079|-6.2866980491288|-6.3383313481684|-6.4091459186734|-6.4374022056293|-6.4374022056293|-6.4374022056293|-6.4430954693805|-6.4430954693805|-6.4901616572286|-6.5806255015505|-6.5806255015505|-6.5843215176073|-6.5843215176073|-6.6126906020341|-6.6626561066505|-6.6741000063594|-6.6741000063594|-6.6741000063594|-6.6741000063594|-6.6741000063594|-6.6741000063594|-6.6741000063594|-6.6741000063594|-6.6741000063594|-6.6741000063594|-6.6741000063594|-6.6741000063594|-6.6741000063594|-6.6741000063594|-6.6741000063594|-6.6741000063594|-6.8206110935935|-6.9448345803342|-6.9448345803342|-6.9959932903107|-6.9959932903107|-7.0164544571914|-7.0164544571914||||-7.0164544571914|-7.0164544571914|-7.0406716388108|-7.1127233526019|-7.1127233526019|-7.1127233526019|-7.1242948985145|-7.1242948985145|-7.1242948985145|-7.1242948985145|-7.1754388517854|6.5887507829834|6.5887507829834|6.5887507829834|6.5887507829834|6.5887507829834|6.5887507829834|6.5887507829834|6.5887507829834|6.5887507829834|6.5887507829834|6.5887507829834|6.5887507829834|6.5887507829834|6.5887507829834|6.5887507829834|6.5846261468198|6.5846261468198|6.5846261468198|6.5846261468198|6.5846261468198|6.4523627191413|6.2631806432791|6.2280381181587|6.2280381181587|5.7705978264135|5.7022752882951|5.6767503025259|5.6668335599067|5.62759284646|-6.1765869362435|-6.1765869362435|-6.1765869362435|-6.1765869362435||||-6.1765869362435|-6.1765869362435|-6.2567632709699|-6.2597368596613|-6.2850700688729|-6.2850700688729|-6.3411887831566|-6.4277655755014|-6.4381262258076|-6.4381262258076|-6.4381262258076|-6.4381262258076|-6.4381262258076|-6.4381262258076|-6.4381262258076|-6.4381262258076|-6.4381262258076|-6.4381262258076|-6.4381262258076|-6.4381262258076|-6.4381262258076|-6.4381262258076|-6.4381262258076|-6.4381262258076||-6.4381262258076||-6.4381262258076|-6.4381262258076|-6.4381262258076|-6.4381262258076|-6.4381262258076|-6.4381262258076|-6.4381262258076||-6.4381262258076|-6.4381262258076|-6.4381262258076||-6.4381262258076|-6.4381262258076
10576|100244|/equities/just-dial-ltd|MSCI_EEM_SMALLCAP|-898.43384550467|-898.43384550467|-898.43384550467|-898.43384550467|-898.43384550467|-898.43384550467|-905.82927956465|822.06212842398|822.06212842398|822.06212842398||822.06212842398|822.06212842398|822.06212842398||822.06212842398|822.06212842398|822.06212842398|822.06212842398|822.06212842398|813.50571108959|813.50571108959|767.21747304226|762.77126911865|762.77126911865|761.48751988661|750.31113863269|746.1336273383|746.1336273383|746.1336273383|746.1336273383|746.1336273383|746.1336273383|746.1336273383||746.1336273383|746.1336273383|746.1336273383|746.1336273383|736.78733319164|736.63871032796|725.03468356752|718.81236973494|718.81236973494|718.81236973494|718.81236973494|718.81236973494|718.81236973494|711.79429563647|688.67421059218|-745.92854894663|-745.92854894663|-745.92854894663|-745.92854894663||-745.92854894663|-745.92854894663|-745.92854894663|-745.92854894663|-745.92854894663|-745.92854894663|-752.16227525102|-755.58307683057||-757.67418309281|-757.67418309281|-762.82687824114|712.87589042759|712.87589042759|712.87589042759|712.87589042759|712.87589042759|712.87589042759|712.87589042759|712.87589042759|712.87589042759|712.87589042759|712.87589042759||712.87589042759|712.87589042759|712.87589042759|712.87589042759|705.51735614492|705.51735614492|705.51735614492|705.51735614492|-749.32307181147|-749.32307181147|-749.32307181147|-749.32307181147|-749.32307181147|-749.32307181147|-749.32307181147||-749.32307181147|-749.32307181147|-749.32307181147|-749.32307181147|-749.32307181147|-749.32307181147|-749.32307181147|-758.80059533414||-764.95625162452|-775.81310345402|-775.81310345402|-775.81310345402|727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768||727.8998336768|727.8998336768|727.8998336768|727.8998336768|727.8998336768|726.44414259008|726.44414259008|726.44414259008|726.44414259008|726.44414259008|726.44414259008|726.44414259008|726.44414259008|726.44414259008|726.44414259008|726.44414259008|726.44414259008|726.44414259008|726.44414259008|726.44414259008|726.44414259008|719.04904732232|716.82846190561|716.82846190561|716.82846190561|716.82846190561|716.82846190561|716.82846190561|716.82846190561|716.82846190561|716.82846190561|716.82846190561||716.82846190561|716.82846190561|716.82846190561|716.82846190561|716.82846190561|716.82846190561|716.82846190561|716.82846190561|716.82846190561|716.82846190561|703.77605996782|698.26507341259|689.69174281087|674.29638090096|663.36544153384|660.67341955704|660.67341955704|660.67341955704|654.65658949263|646.06170314978|646.06170314978|646.06170314978|646.06170314978|646.06170314978|641.97900914349|641.97900914349|641.97900914349|641.97900914349|641.97900914349|641.97900914349|641.97900914349|641.97900914349|641.97900914349|641.54887124342|631.54776462298|631.54776462298|631.54776462298|631.54776462298|631.54776462298|631.54776462298|631.54776462298|626.76697629007||617.75958755674|617.75958755674|617.75958755674|617.75958755674|617.75958755674|617.75958755674|617.75958755674|617.75958755674|617.75958755674|594.46619890202||576.03387359323|576.03387359323|-628.37599584655|-628.37599584655||-628.37599584655|-628.37599584655||-628.37599584655|-628.37599584655||-628.37599584655|-628.37599584655|-628.37599584655|-628.37599584655|-628.37599584655|-628.37599584655|-628.37599584655|-628.37599584655|-628.37599584655|-628.37599584655|-639.07484000911|-639.07484000911|-639.07484000911|-639.07484000911|-639.07484000911|-639.07484000911||-639.07484000911|-639.07484000911|-639.07484000911|-639.07484000911|-640.79149568069|-644.43502910919|-655.7444632768|-655.7444632768
10577|103086|/equities/rexon-indu|MSCI_EEM_SMALLCAP|||||-46.729129735961|-47.304588256428|-48.007877493511|-48.314306418775|-48.479786732328|-48.910872621152|-49.078746975366|-49.98471788665|-50.483019874056|-50.507434335706|-50.507434335706|-50.966594130195|-51.229547931527|-51.774499312346|-52.607777056104|-53.21141967178|-54.059910449724|-55.538787057378|-55.695779756385|-55.695779756385|-55.695779756385|-55.695779756385|-55.695779756385|-55.978644428074|-56.555891057672||-56.555891057672|-56.555891057672|-56.900991462803|-57.184435552067|-57.271594464455|-58.112883925078|-59.019868188034|-59.996134116486|-59.996134116486|-61.24509270353|-61.24509270353|-61.24509270353|-61.24509270353|-61.24509270353|-61.24509270353|-61.24509270353|-61.24509270353|-61.24509270353|53.812488222159|53.812488222159|53.812488222159|53.812488222159|53.812488222159|53.812488222159|53.812488222159|53.812488222159|52.734360732298|52.734360732298|52.734360732298|52.734360732298|51.55484373223|51.283159702477|48.609064810207|44.729517769737|43.843909184053|39.851566862082|38.626623853018|38.626623853018|-43.038902036634|-43.038902036634|-43.038902036634|-43.038902036634|-43.038902036634|-43.038902036634|-43.038902036634|-43.038902036634|-43.038902036634|-43.038902036634|-43.038902036634|-43.038902036634|-43.038902036634|-43.038902036634|-43.487668717665|-44.786298236099|-45.435753788516|39.901733786298|39.901733786298|39.901733786298|||39.901733786298|39.901733786298|39.901733786298|39.901733786298|39.901733786298||39.901733786298|39.901733786298|39.901733786298|39.901733786298|39.901733786298|39.901733786298|39.901733786298|39.901733786298|39.901733786298|39.901733786298|39.579702808276|39.377446971353|37.777718051734|35.511355171008|-38.036543233693|-38.036543233693|-38.036543233693|-38.036543233693|-38.036543233693|-38.036543233693|-38.036543233693|-38.036543233693|-38.036543233693|-38.048935739531|-38.88492991343|-38.968895048714|-38.968895048714|-38.968895048714|-38.968895048714|-38.968895048714|-38.968895048714|-38.968895048714|-38.968895048714|-38.968895048714|-38.968895048714|-38.968895048714|-38.968895048714|-38.968895048714|-38.968895048714|-38.968895048714||-38.968895048714|-38.968895048714|-38.968895048714|-38.968895048714|-39.465437035667|-39.700487036293|-39.964428048206|-40.793808942452|35.505016248301|35.505016248301|35.505016248301|35.505016248301|35.505016248301|35.505016248301|35.505016248301|35.505016248301|35.505016248301|34.222023990617|34.222023990617|34.222023990617|34.222023990617|34.222023990617|34.222023990617|34.222023990617|34.222023990617|34.222023990617|34.222023990617|34.222023990617|||34.222023990617|33.405028054963|33.051269834731|33.051269834731|31.89735228433|31.89735228433|31.89735228433|31.391502877228|31.179016349925|31.179016349925|30.473904978582|30.134895098815|29.835995317178|29.37054912324|-30.695617549272|-30.695617549272|-30.761797870366|-30.818663452697|-30.92438241848|-30.92438241848|-30.92438241848|-30.92438241848|-30.92438241848|-30.92438241848|-30.92438241848|-30.92438241848|-30.92438241848|-30.92438241848|29.037520532669|29.037520532669|29.037520532669|29.037520532669|29.037520532669|29.037520532669|29.037520532669|28.919467428064|28.213297078715||-30.154804081112|-30.154804081112|-30.154804081112|-30.279443260124|-30.279443260124|-30.279443260124|-30.279443260124|-30.279443260124|-30.279443260124|-30.279443260124|-30.279443260124|-30.279443260124|-30.279443260124|-30.279443260124|-30.279443260124|-30.349381760415|-30.488435732063||||-30.488435732063|-30.535722056947|-30.535722056947|-30.673023426888|-30.94780393481|-31.019782446487|-31.0331735191|-31.0331735191|-31.0331735191|-31.0331735191|-31.12140948738|-31.12140948738|-31.12140948738|-31.12140948738|-31.12140948738|-31.723788446468|-32.009526291077|-32.009526291077|-32.009526291077|-32.009526291077|-32.009526291077|-32.221695624661|30.002628194834|||30.002628194834|30.002628194834
10578|41640|/equities/ytl-corporation-bhd|MSCI_EEM_SMALLCAP|2.1025191718002|2.1025191718002|2.1025191718002|2.1025191718002|2.1025191718002|2.1025191718002||2.1025191718002|2.1025191718002|2.1025191718002|2.1025191718002||2.093017608334|2.093017608334|2.093017608334|2.093017608334|2.093017608334|2.093017608334|2.093017608334|2.093017608334|2.02256840643|2.02256840643|2.02256840643|2.02256840643|2.0011870615649|1.8835411461379|1.8200457131626|1.7567174407909|1.7080194456786||1.7044660099579|1.6911565979316|1.6911565979316|1.6911565979316||1.6911565979316|1.6911565979316|1.6818406868858|1.6586909928989|1.6586909928989|1.6586909928989|1.6396566275172|1.6148229481032|1.6148229481032|1.5386921963482|1.4424677936892|1.4424677936892|1.4424677936892|1.4424677936892|1.4424677936892|1.4424677936892|1.4424677936892|1.4424677936892|1.4424677936892|1.4424677936892|1.4424677936892|1.4424677936892|1.4424677936892|1.4424677936892|1.4424677936892|1.4424677936892|1.4182974926477|1.3886639334366|1.3718487926772||1.3677622196483|1.3677622196483|1.3677622196483|1.3677622196483|1.3658469316482|1.351496623304|1.3316629510749|1.2946254921874|-1.4634754886713|-1.4634754886713|-1.4634754886713|-1.4634754886713|-1.4634754886713|-1.4634754886713|-1.4716395062966|-1.5234883276139|-1.5255426000129|-1.5661584812812|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441||1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441|1.381590651441||1.381590651441|1.365100733625|1.2673341413197|1.2370851199247|1.2370851199247|1.2370851199247|1.2370851199247|1.2370851199247|1.1917612133664|1.1875124902904|1.1600139308174|1.1322376913715|1.125531777227|1.125531777227|1.125531777227|1.1061464244393|1.0986375360169|1.0986375360169|1.0912639199008|1.0675154127798|1.0533504991754|1.0420560868828|1.0283956563306|1.0259816639806|1.0259816639806|1.0259816639806|1.0183129567995|1.0137814086031|1.0137814086031|0.99697934713091||0.98886593542855|0.97619249450769|0.97619249450769|0.97354720287418|0.9628301599831|0.93576854312507|0.93576854312507|0.93576854312507|0.93576854312507|0.93140952282579|0.9265661669377|0.91785133024095|0.89427924310762||0.8516991586111|0.8501316525662|0.8501316525662|0.8501316525662|0.8501316525662|0.8501316525662|0.8501316525662|0.8501316525662|0.83482053021836|0.83482053021836|0.83482053021836|0.82285613197142|0.81567347467005|0.81307216612073|0.81307216612073|0.81307216612073|0.81307216612073||0.81307216612073|0.81307216612073|0.81307216612073|0.81307216612073|0.77230239607197|0.72894716039081|0.71521251344852|0.71521251344852|0.69773615559133|0.69720685106948|0.6791187516234|0.67096526660099|0.64440583893076|0.62318621678136|0.62318621678136|0.6221434641152|0.6221434641152|0.62015939953917|0.61935008128536|0.61935008128536|0.61935008128536||0.61935008128536|0.61935008128536||0.61935008128536|0.61935008128536|0.61935008128536|0.61935008128536|||0.61317915227252|0.61317915227252|0.60519908099525|0.5938323375158|0.58287941778792|0.58287941778792|0.57903268563629|0.57670298139123|0.57580948828263|0.57580948828263|0.57580948828263|0.57580948828263|0.57580948828263|0.57580948828263|0.56839943327951|0.55655490136198|-0.58849819186792|-0.58849819186792|-0.58849819186792|-0.58849819186792|-0.58849819186792|-0.58849819186792|-0.58849819186792|-0.58849819186792|-0.58849819186792|-0.58849819186792|-0.58849819186792|-0.58849819186792|-0.58849819186792|-0.58849819186792|-0.58849819186792|-0.58849819186792|-0.58849819186792|-0.58849819186792|-0.58849819186792|-0.58849819186792|-0.58849819186792|-0.58849819186792|-0.58849819186792|-0.58849819186792|-0.58849819186792
10579|13694|/equities/mosenergo_rts|MSCI_EEM_SMALLCAP|3.1780987236794|3.1780987236794|3.1780987236794|3.1780987236794|3.1372208698918|3.0847339625477|3.0847339625477|3.0847339625477|3.0847339625477|3.0509266848166|2.989807512451|2.9874249189969|2.985222111132|2.9669289187217|2.9669289187217|2.9669289187217|2.9669289187217|2.9669289187217|2.9669289187217|2.9669289187217|2.9669289187217|2.9586431401332|2.9458534206903|2.9240316512359|2.8936461742468|2.8768569027658|2.8755076500305|2.8418417211515|||2.8353796782368|2.8353796782368|2.8353796782368|2.8353796782368|2.8353796782368|2.8353796782368|2.798255238519|2.7667279216823|-3.0363920966903|-3.0363920966903|-3.0363920966903|-3.0363920966903|-3.0363920966903|-3.0363920966903|-3.1176836270581|-3.1176836270581|-3.1176836270581|-3.1415373637158|-3.1466525477258|-3.1604463110691|-3.1604463110691|-3.1604463110691|-3.1884125482512|-3.2310973286047|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|3.0151160172457|2.9797399366161|-3.2760444050671|-3.2760444050671|-3.2760444050671|-3.2760444050671|-3.2760444050671|-3.2760444050671|-3.2854938380852|-3.2872320323128|-3.2872320323128|-3.2872320323128|-3.2872320323128|-3.3150912157848|-3.3538235682199|-3.3892839598585|-3.3892839598585|-3.3892839598585|-3.3892839598585|-3.3892839598585|-3.3892839598585|-3.3892839598585|-3.3892839598585|-3.445676663179|-3.4766406380013|-3.5244726956396|-3.5244726956396|-3.5244726956396|-3.5244726956396|3.088388522849|3.088388522849|3.088388522849|3.088388522849|3.088388522849|3.088388522849|2.9833761281277|-3.1801329771636|-3.1801329771636|-3.1801329771636|-3.1801329771636|-3.1801329771636|-3.1801329771636|-3.1801329771636|-3.1801329771636|-3.1801329771636|-3.1801329771636|-3.1801329771636|-3.1801329771636|-3.1801329771636|-3.1801329771636|2.9103203005142|2.9103203005142|2.9103203005142|2.9103203005142|2.9103203005142|2.9103203005142|2.9103203005142|2.9103203005142|2.9103203005142|2.9103203005142|2.8305781225967|2.821306302442|2.821306302442|2.821306302442|2.821306302442|2.821306302442|2.821306302442|2.821306302442|2.821306302442|2.821306302442|2.821306302442|2.821306302442|2.821306302442|2.821306302442|2.821306302442|2.821306302442|2.821306302442|2.821306302442|2.821306302442|2.821306302442|2.821306302442|2.821306302442|2.821306302442|2.821306302442|2.821306302442|2.7978371850376|2.7978371850376|2.7978371850376|2.7978371850376|2.7572635270628|2.6934038773148|2.6869487778974|2.6649471610327|2.6649471610327|2.6649471610327|2.6649471610327||2.6649471610327|2.6649471610327|2.489996933224|2.4482632872887|2.4482632872887|2.4482632872887|2.4482632872887|2.4482632872887|2.4482632872887|2.4482632872887|2.4482632872887|2.4482632872887|2.4482632872887|2.4482632872887|2.4482632872887|2.4482632872887|2.4482632872887|2.4482632872887|2.399764722964|2.2319885562755|2.2139273174135|2.2139273174135|2.1838441911903||2.1838441911903|2.1838441911903|2.1838441911903|2.1838441911903|2.1838441911903||2.1838441911903|2.1838441911903|2.1838441911903|2.1761778685741|2.1761778685741|2.119555891969|2.119555891969|2.119555891969|2.119555891969|2.119555891969|2.119555891969|2.119555891969|2.119555891969|2.119555891969|2.119555891969|2.119555891969|2.119555891969|2.1153397575774|2.1152386550283|2.1071872073036|2.1071872073036|2.1071872073036|2.1071872073036|2.0972156914199|2.0972156914199|2.0862118438576|2.0427352935842|2.0265393291106|2.0209899803385|2.0209899803385|2.0209899803385|2.0209899803385|2.0209899803385|2.0209899803385|2.0209899803385|2.0209899803385|2.0209899803385||2.0209899803385|1.9918777700249|1.8629197606316|1.8533577385349|1.8533577385349|1.8336197008472|1.8237280082532|1.8237280082532|
10580|1161014|/equities/peijia-medical-ltd|MSCI_EEM_SMALLCAP|-5.3807536323019|-5.3807536323019|-5.3807536323019|-5.3807536323019|-5.3807536323019|-5.6113930233262|-5.6482143410866|-5.7530160754726|-5.9372401866433|-5.9581657600297|-5.9581657600297|-5.9581657600297|-5.9581657600297|-6.1540731800809|-6.2961924223121|-6.7829916375673|-7.1477683802221|-7.4319647969773|-7.4444052844103|-7.6116731614311|-7.6116731614311|-7.6339982248131|-7.6339982248131|-7.6339982248131|-7.6339982248131|-7.8511769129358|6.6697490646902|6.6697490646902|6.6697490646902||6.6697490646902|6.6697490646902|6.6697490646902|||6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6697490646902|6.6386100930708|6.3014321703402|6.3014321703402|6.2147930132862|6.2147930132862|5.7558811756765|-7.151654479466|-7.151654479466|-7.151654479466|-7.151654479466||-7.2265483567279|-7.2265483567279|-7.2467452203327|-7.2467452203327|-7.2467452203327|-7.2467452203327|-7.2467452203327|-7.2467452203327|-7.2467452203327|-7.2467452203327|-7.2467452203327|-7.2467452203327|-7.4436056520204|-7.9556728364869||-7.9889787259358|-7.9889787259358|-7.9889787259358|-7.9889787259358|-7.9889787259358|-7.9889787259358|-7.9889787259358|-7.9889787259358|-7.9889787259358|-7.9889787259358|-7.9889787259358|-7.9889787259358|-7.9889787259358|-7.9889787259358|-7.9889787259358||-7.9889787259358|-8.0255318022059|-8.3633686807737|-8.3653935006353||-8.3653935006353|-8.4455050490352|-8.4455050490352|-8.4455050490352|-8.4455050490352|-8.4830307781515|-8.4830307781515|-8.7158407943997|-8.7158407943997|-8.8109340952009|-8.8738158594867|-8.9170176333079|-9.1900195088529|-9.2350215080207|-9.3111349877192|-9.5001501304654|-9.505123445373|-9.505123445373|8.0142826475997|8.0142826475997|8.0142826475997|8.0142826475997|8.0142826475997|8.0142826475997|8.0142826475997|7.5453144619089|7.392571086047|7.3245235751712|6.9194703444997|6.7805419297919|6.7805419297919|6.7805419297919|6.5542495540025||6.5542495540025|6.3736108200684|6.0490119873302|5.9363111933093|5.9363111933093|5.9109009857554|5.7198901568937|-7.0611152971494|-7.0611152971494|-7.0611152971494|-7.0611152971494|-7.0611152971494|-7.0756647195435|-7.0756647195435|-7.0756647195435|-7.0756647195435||-7.3451830111186|-7.5103187597239|-7.5103187597239|-7.5103187597239|-7.5103187597239|-7.5103187597239|-7.5103187597239|-7.6775765194323|-7.794529386563|-7.9018265536328|-7.9018265536328|-7.9854554088203|-7.9854554088203|-7.9854554088203|-7.9854554088203|-8.1188394660517|-8.248710565519|-8.4646784516966||-8.6896426912586|-8.8462696601329|-8.9428597195073|-8.9428597195073|-8.9428597195073|-8.9731774576421|-8.9879749094905|-9.1392283188784|-9.1392283188784|-9.3452535721421|-9.5791706611448|-9.6607452553437|-9.9791608565301|-10.339623212069|-10.399025598334|-10.527806404748|-10.53478487721|-10.807538496024||9.4888005811355|9.4888005811355|9.4888005811355|9.4888005811355|9.4888005811355|9.4888005811355|9.4888005811355|9.4888005811355|9.4888005811355|9.4888005811355|9.1953347610524|-11.05447071708|-11.05447071708|-11.05447071708|||-11.05447071708||-11.05447071708|-11.05447071708|-11.05447071708|-11.05447071708|-11.05447071708|-11.05447071708|-11.05447071708|-11.05447071708|-11.05447071708|-11.05447071708|-11.05447071708|-11.05447071708|-11.456633871537|-11.549037105222|-11.608740812002|-11.608740812002|-11.608740812002|-11.655823448696|-12.10647029722|-12.520522857643|-12.685726558203|-12.685726558203|-12.685726558203|-12.685726558203|-12.685726558203|-12.685726558203|-12.685726558203|10.878441150669|10.878441150669
10581|42628|/equities/athens-water|MSCI_EEM_SMALLCAP|-6.1113208946094|-6.1113208946094|-6.1113208946094|-6.1113208946094|-6.1113208946094|-6.1113208946094|-6.1113208946094|-6.1160131511994|-6.1160131511994|-6.1177924802908|-6.1497692720767|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336||5.7569246810336|5.7569246810336|5.7569246810336|||5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.7569246810336|5.6899162444427|5.6676847043914|5.5674275097232|5.5666094547263|5.5666094547263|5.5666094547263|5.5666094547263|5.5666094547263|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.0534244941052|-6.064018213315|-6.064018213315|-6.064018213315|-6.0827407338653|-6.0827407338653|-6.0827407338653|-6.0827407338653|-6.0827407338653|-6.0827407338653|-6.0827407338653|-6.0827407338653|-6.0827407338653|-6.0827407338653|-6.1185072943058|-6.1185072943058|-6.1464284757143|-6.1464284757143|-6.203454668925|-6.203454668925|-6.203454668925|-6.2224746079182|-6.2224746079182|-6.3175613491299|-6.3175613491299|-6.355067978144|-6.4456313029928|-6.5390346200381|-6.5683720013736|-6.6409687886898|-6.6716323307559|-6.7118134952701|-6.8320147701013|-6.851810611421|-6.851810611421|-6.851810611421|-6.8897045378995|-6.8897045378995|-6.908680420798|-6.908680420798|-6.908680420798|-6.908680420798|-6.908680420798|-6.908680420798|-6.908680420798|-6.9657375165245|-6.9657375165245|-6.9657375165245|-6.9657375165245|-7.0058195931405|6.6501950062756|6.6501950062756||6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.6501950062756|6.5354876534738|6.5354876534738|6.4449863717068|6.4430108840223|6.4430108840223|6.4430108840223|6.4430108840223|6.4430108840223|6.4430108840223|6.4430108840223|6.4430108840223|6.4430108840223|6.4400354540065|6.4400354540065|6.4400354540065|6.3533728029678|6.3326204208619|6.3326204208619|6.2968564506397|6.2968564506397|6.2968564506397||6.2968564506397|6.2968564506397|6.2968564506397|6.2968564506397|6.2968564506397|6.1742850140317|-6.7064434239973|-6.7064434239973|-6.7064434239973|-6.7064434239973|-6.7064434239973|-6.7064434239973|-6.7064434239973|-6.7064434239973|-6.8388260944805|-6.8664735273213|-6.879306765616|-6.879306765616|-6.879306765616|-6.879306765616|-6.879306765616|-6.879306765616|-6.879306765616|-6.879306765616||-6.879306765616|-6.940499915236|-6.940499915236|-6.940499915236|-6.940499915236|-6.940499915236|-6.940499915236|-6.940499915236|-6.940499915236|||-6.940499915236|-6.940499915236|-6.940499915236|||-6.940499915236|-6.940499915236|-6.940499915236|-6.940499915236|-6.940499915236|-6.940499915236|-6.940499915236|-6.980000034034|-7.0755553411772|-7.1317284026996|-7.1463845009245|-7.1463845009245|-7.1463845009245|-7.1463845009245|-7.1463845009245|-7.1463845009245|-7.1463845009245|-7.1463845009245|-7.1463845009245|-7.1976496902481|-7.3470430179245|-7.3470430179245|-7.3470430179245|-7.3828260152215|6.8389481944703|6.8389481944703|6.8389481944703|6.8389481944703||6.8389481944703|6.8389481944703
10582|103082|/equities/yungtay|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10583|42672|/equities/sarantiseg|MSCI_EEM_SMALLCAP|8.8089268204769|8.8089268204769|8.5138077732811|8.4314532276535|8.4032809995439|8.2869792274663|8.252801839271|8.252801839271|8.252801839271|8.252801839271|8.252801839271|8.252801839271|8.252801839271|8.252801839271|8.252801839271|8.252801839271|8.252801839271|8.252801839271|8.252801839271|8.252801839271|8.146140774144|8.146140774144|8.146140774144|8.057378247991|7.8620869358543|-8.4997069366766|-8.4997069366766|-8.4997069366766|-8.4997069366766||-8.4997069366766|-8.4997069366766|-8.4997069366766|||-8.4997069366766|-8.4997069366766|-8.4997069366766|-8.4997069366766|-8.4997069366766|-8.4997069366766|-8.4997069366766|-8.4997069366766|-8.4997069366766|-8.4997069366766|-8.4997069366766|-8.4997069366766|7.7579388544153|7.7579388544153|7.7579388544153|7.7579388544153|7.7579388544153|7.7579388544153|7.7579388544153|7.7579388544153|7.7579388544153|7.7579388544153|7.7579388544153|7.7579388544153|7.7579388544153|7.7488207734503|7.666569676036|7.666569676036|7.5445214267509|7.4763259610708|7.4763259610708|7.4763259610708|7.4068835352154|7.4068835352154|7.3220930468474|7.2767700234425|7.2247443242616|-7.9524343023439|-7.9524343023439|-7.9524343023439|-7.9524343023439|-7.9524343023439|-7.9524343023439|-7.9524343023439|-7.9524343023439|-7.9524343023439|-7.9524343023439|-7.9524343023439|-7.9524343023439|-7.9524343023439|-7.9524343023439|-7.9524343023439|-7.9524343023439|-7.9524343023439|-7.9524343023439|-7.9677482505135|-7.9677482505135|-7.9677482505135|-7.9677482505135|-7.9677482505135|-7.9677482505135|-7.9677482505135|-7.9677482505135|-7.9677482505135|-7.9677482505135|-8.0736090231264|-8.1417881171267|-8.1853200771588|-8.357022455244|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781|7.5692245882781||7.5692245882781|7.5692245882781|7.5692245882781|7.4646942264539|7.3085490472562|7.2189822171094|7.2189822171094|7.2189822171094|7.2189822171094|7.2189822171094|7.2189822171094|7.2189822171094|7.2189822171094|7.2189822171094|7.2189822171094|7.2189822171094|7.2189822171094|7.2189822171094|7.2189822171094|7.2189822171094|7.2189822171094|7.2189822171094|7.2189822171094|7.2189822171094|7.2189822171094|7.0549801956682|6.9359489465564|6.9359489465564|6.9359489465564|6.9359489465564|6.9359489465564|6.9359489465564|6.9359489465564|6.9359489465564|6.9359489465564|6.9359489465564|6.9359489465564|6.9359489465564|6.9359489465564|6.9359489465564|6.9359489465564|6.9359489465564|6.9359489465564|6.9359489465564|6.9359489465564|6.9359489465564|6.9359489465564|6.9359489465564|6.9359489465564|6.9359489465564||6.9359489465564|6.9359489465564|6.9359489465564|6.9359489465564|6.8720830820698|6.8720830820698|6.8720830820698|6.8720830820698|6.8720830820698|6.8720830820698|6.8720830820698|6.8720830820698|6.8720830820698|6.8720830820698|6.6945367811673|6.6261521443784|6.6140764742059|6.6140764742059|6.4993538744854|6.4993538744854|6.4842818983846|6.4680023262595|6.4680023262595|6.4033360558191||-7.2634469331821|-7.2634469331821|-7.2634469331821|-7.2634469331821|-7.2634469331821|-7.2634469331821|-7.2634469331821|-7.2634469331821|-7.2634469331821|||-7.2634469331821|-7.2634469331821|-7.2634469331821|||-7.2634469331821|-7.2634469331821|-7.2634469331821|-7.2634469331821|-7.2634469331821|-7.2634469331821|-7.2634469331821|-7.3271634911519|-7.3312925867485|-7.3791266140436|-7.3791266140436|-7.4840296569902|-7.5026916483615|-7.5026916483615|-7.5026916483615|-7.5026916483615|-7.5026916483615|-7.5026916483615|-7.5026916483615|-7.5026916483615|-7.6157685893083|-7.6214095373181|-7.6539119042861|-7.6539119042861|-7.6539119042861|-7.6539119042861|-7.6539119042861|-7.6539119042861||-7.6539119042861|7.1100264589175
10584|987128|/equities/shanghai-jin-jiang-intl-hotels|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10585|103234|/equities/cmc-magnetics|MSCI_EEM_SMALLCAP|||||-11.266788487107|-11.385265555843|-11.385265555843|-11.385265555843|-11.385265555843|-11.385265555843|-11.385265555843|-11.385265555843|-11.385265555843|-11.385265555843|-11.385265555843|-11.385265555843|-11.385265555843|-11.486406077791|-11.629340478501|-11.700569877028|-11.700569877028|-11.700569877028|-11.711744318406|10.867911725419|10.867911725419|10.867911725419|10.867911725419|10.867911725419|10.867911725419||10.867911725419|10.867911725419|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463|-11.478967391463|-11.506393681132|-11.506393681132|-11.506393681132|-11.506393681132|-11.532104238496|-11.552338159334|-11.705375393509|-11.76103749928|-11.76103749928|-11.76103749928|-11.76103749928|-11.76103749928|-11.76103749928|-11.76103749928|-11.965041326783|-12.033379580469|-12.109310496616|-12.127194085035|-12.127194085035|-12.127194085035|-12.127194085035|-12.127194085035|-12.127194085035|-12.127194085035|-12.133875247026|-12.133875247026|-12.133875247026|-12.133875247026|-12.133875247026|-12.133875247026|-12.133875247026|-12.133875247026|-12.162639163363|-12.369355972749|-12.369355972749|-12.369355972749|-12.369355972749|-12.369355972749|-12.369355972749|||-12.369355972749|-12.369355972749|-12.369355972749|-12.369355972749|-12.369355972749||-12.369355972749|-12.369355972749|-12.369355972749|-12.369355972749|-12.369355972749|-12.369355972749|-12.549284043292|-12.743649604563|-12.747673019881|-12.747673019881|-12.747673019881|-12.747673019881|-12.747673019881|-12.908525556452|-13.173361453886|-13.18706820792|-13.406164110035|-13.406164110035|-13.406164110035|-13.717960503731|-13.78662252761|-14.012913760621|-14.07268191386|-14.132460389223|-14.132460389223|-14.132460389223|-14.132460389223|-14.132460389223|-14.132460389223|-14.132460389223|-14.132460389223|-14.132460389223|-14.132460389223|-14.132460389223|-14.132460389223|-14.132460389223|-14.196350582037|-14.196350582037|-14.196350582037|-14.196350582037||-14.340389260091|-14.772654436736|13.129370535788|13.129370535788|13.129370535788|13.129370535788|13.129370535788|13.129370535788|13.129370535788|13.129370535788|13.129370535788|13.129370535788|13.129370535788|13.129370535788|13.129370535788|13.129370535788|13.129370535788|13.129370535788|13.129370535788|13.129370535788|13.129370535788|13.129370535788|13.129370535788|13.129370535788|13.129370535788|13.129370535788|13.129370535788|13.129370535788|||12.815967654053|12.22051954144|11.961687828366|11.961528976081|11.961528976081|11.961528976081|11.961528976081|11.961528976081|11.961528976081|11.961528976081|11.961528976081|11.456517505202|11.456517505202|10.746130571931|10.448478339082|10.10942042974|9.8801718883688|9.8801718883688|9.8801718883688|9.392968302852|8.8801905446665|8.8801905446665|8.8801905446665|8.7035449669776|8.2892458190886|8.2892458190886|8.2892458190886|8.2230507787033|-8.0171653500349|-8.1029613802997|-8.1305128280948|-8.2177920545285|-8.2986575988868|-8.3001752857742|-8.3646389913092|-8.3745992924913|-8.3931603271099||-8.3931603271099|-8.3931603271099|-8.4151776718136|-8.4907517935508|8.0030228029953|8.0030228029953|8.0030228029953|8.0030228029953|7.9864988721757|7.9864988721757|7.9864988721757|7.8666658310259|7.7868508661417|-8.1143368076474|-8.1143368076474|-8.1143368076474|-8.1143368076474||||-8.1143368076474|-8.1143368076474|-8.1143368076474|-8.1143368076474|-8.1143368076474|-8.1143368076474|-8.1143368076474|-8.1143368076474|-8.1143368076474|-8.1143368076474|-8.1143368076474|-8.1143368076474|-8.2714853895142|7.8872705861425|7.8872705861425|7.8872705861425|7.8872705861425|7.8780783993774|7.875087246053|7.8678747644607|7.7693054930572|7.7573694903906|7.7573694903906|||7.7573694903906|7.7573694903906
10586|997897|/equities/dentium|MSCI_EEM_SMALLCAP||-122652.72387459|-124521.88132665|-124521.88132665|-125246.41517431|-125246.41517431|-125246.41517431|-125246.41517431|-125246.41517431|-125246.41517431|-127790.46130478|-131800.51256087|-135256.12506764|-136685.33958967|-136685.33958967|-137719.55504898|-137719.55504898|-140438.39449887|126935.30949175|126935.30949175|126935.30949175|126935.30949175|126935.30949175|126935.30949175|126935.30949175|126935.30949175|126935.30949175|126935.30949175|125372.56610194|||118947.50140043|118947.50140043|118947.50140043||118947.50140043|118947.50140043|117469.44600048|113561.02234078|113561.02234078|113561.02234078|113561.02234078|113561.02234078|113561.02234078|113561.02234078|113561.02234078|113561.02234078|113561.02234078|113561.02234078|113561.02234078|113561.02234078|113561.02234078|113561.02234078|113561.02234078|113561.02234078|110118.10138385|110118.10138385|110118.10138385|110118.10138385|110118.10138385|110118.10138385|110118.10138385|108959.00153761|105510.00170846|104983.33523162|104031.48359069|100996.09287855|99551.214309496|99528.042357403|99528.042357403|99372.943415474|99372.943415474|99372.943415474|99372.943415474|99372.943415474|98036.603794971|92780.99233947|-106930.05166053|-106930.05166053|-106930.05166053|-106930.05166053|-109800.05740059|-111350.06377844|-112050.20284584|-112050.20284584|-112050.20284584|-112050.20284584|-112050.20284584|-112083.5587176||-113603.95413066|-113854.39347851|-115482.65942057|-117547.39935619||||-117680.4437291|-118494.93747678|-119522.15275198|-120291.28083553|-121612.65358813|-121612.65358813|-121612.65358813|-121612.65358813|-121612.65358813|-121612.65358813|-121941.83732014|-128985.37480016|-133355.97200018|-133723.30222242|-134404.17195918|-134404.17195918|-134404.17195918|-134404.17195918|-134636.88971904|-134636.88971904|-134636.88971904|-134636.88971904|-134636.88971904|-134636.88971904|-137229.87746561|-137694.30829512|-138555.93616681|-138555.93616681|-140095.48462979|-142472.76069977|-151708.62299974|-152236.97600002|-152236.97600002|-152236.97600002|-152236.97600002|-152236.97600002|-152236.97600002|-152236.97600002|-152236.97600002|-152236.97600002|-152236.97600002|-152236.97600002|-152236.97600002|-152236.97600002|-152236.97600002|-152236.97600002|-152236.97600002|-152236.97600002|-152236.97600002|-152236.97600002|-152236.97600002|-155524.4177778|-159554.908642|-162676.65546725|-162676.65546725|-162676.65546725|-162676.65546725|-162676.65546725|-162676.65546725|-162676.65546725|-162676.65546725|-162676.65546725|-162676.65546725|-162676.65546725|-164501.83940805|-169757.59934228|-172660.61647195|155757.15898812|155757.15898812|155757.15898812|155757.15898812|155757.15898812|155757.15898812|155757.15898812|155757.15898812|155757.15898812|155757.15898812|155757.15898812|155757.15898812|155757.15898812|155757.15898812|155757.15898812|155757.15898812|155757.15898812|145250.26672558|145250.26672558|145250.26672558||145250.26672558|145250.26672558|145250.26672558|145250.26672558|145250.26672558|144378.07413954|142025.63793282|136727.54764982|136727.54764982|136727.54764982|136727.54764982|136727.54764982|136727.54764982|136727.54764982|136727.54764982|136727.54764982|136727.54764982|136727.54764982|136727.54764982|136727.54764982|136727.54764982|136727.54764982|136727.54764982|136727.54764982|136727.54764982|136727.54764982|136727.54764982|132031.38946717|132031.38946717|132031.38946717|132031.38946717|132031.38946717|132031.38946717|125595.98829685|124862.20921872|122643.88426345|122643.88426345|122643.88426345|122643.88426345|122643.88426345|116076.5380705|108446.15341166|-130587.33738529|-130587.33738529|-130587.33738529|-130587.33738529|-130587.33738529|-130587.33738529|-130587.33738529|-130587.33738529|-130587.33738529|-130587.33738529|-130587.33738529|-130587.33738529|114103.19342661|114103.19342661|114103.19342661|114103.19342661|114103.19342661|114103.19342661|114103.19342661|114103.19342661|114103.19342661|114103.19342661|114103.19342661|114103.19342661|114103.19342661
10587|103590|/equities/unizyx-holding|MSCI_EEM_SMALLCAP|||||-49.294238674738|-49.874154422127|-50.015725821745|-50.964694679326|-51.246868978729|-51.246868978729|-51.246868978729|-51.792495506922|-51.792495506922|-51.792495506922|-51.792495506922|-51.792495506922|-51.802403815643|-51.802403815643|-51.802403815643|-51.802403815643|-51.802403815643|-51.802403815643|-51.802403815643|-52.466558226894|-52.743398199425|-53.095440663613|-53.511600694962|49.366738352873|49.366738352873||49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|49.366738352873|48.401930740253|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|48.265668854563|47.222965436344|46.864697095795|46.864697095795|46.864697095795|45.210763154102|45.210763154102|45.210763154102|44.331404352269|-51.452669918018|-51.452669918018|-51.452669918018|-52.536299400282|-53.370888476849|-54.038478960772|||48.275912547144|48.275912547144|48.275912547144|48.275912547144|48.275912547144||48.275912547144|48.275912547144|48.275912547144|48.275912547144|48.275912547144|48.275912547144|48.275912547144|48.275912547144|48.275912547144|48.275912547144|48.275912547144|47.873235358169|47.248039922637|46.458932781134|46.309927092563|45.922141510657|-51.26362879786|-51.26362879786|-51.26362879786|-52.187364610401|-52.388740151422|-52.485788172284|-52.485788172284|-52.789764000088|-54.213625988596|-54.642745406856|-54.642745406856|-54.642745406856|-54.642745406856|-55.504658349407|-55.504658349407|-55.504658349407|-56.35605879582|-56.35605879582|-57.603953793722|-58.537726140771|-59.406997083845|-59.406997083845|-59.406997083845|-60.004998285707||-61.477778416139|-62.873493040843|-62.873493040843|-62.873493040843|54.119619194467|54.119619194467|54.119619194467|54.119619194467|54.119619194467|54.119619194467|54.119619194467|54.119619194467|54.119619194467|52.34957802715|50.40508644252|49.409475237018|49.409475237018|49.409475237018|49.409475237018|49.409475237018|48.927195343581|46.6079951229|44.381103827148|41.270672614474|-43.567870367185|-43.567870367185|-43.567870367185|40.874878503937|||40.874878503937|40.874878503937|40.874878503937|40.874878503937|40.874878503937|40.874878503937|40.874878503937|40.874878503937|40.874878503937|40.874878503937|40.874878503937|40.874878503937|40.874878503937|40.874878503937|40.874878503937|40.874878503937|40.169309618361|-43.901376630554|-43.901376630554|-43.901376630554|-43.901376630554|-43.901376630554|-43.901376630554|-43.901376630554|-43.901376630554|-43.901376630554|-43.901376630554|-43.901376630554|-43.901376630554|-43.901376630554|-43.901376630554|-43.901376630554|-43.901376630554|-43.901376630554|-43.901376630554|-43.901376630554|-43.901376630554||-43.901376630554|-43.901376630554|-43.901376630554|-44.83764065823|-45.480712139176|-46.517459246369|40.859002117203|40.859002117203|38.621113463559|37.187348547156|-39.573803502229|-39.573803502229|-39.573803502229|-39.573803502229|-39.573803502229|-39.573803502229|-39.573803502229||||-39.573803502229|-39.573803502229|-39.573803502229|-39.833002752333|-39.833002752333|-39.833002752333|-39.833002752333|-40.022780623998|-40.461421135362|-40.829357283309|-41.471508389265|-41.487787650195|38.328029847489|38.328029847489|38.328029847489|38.328029847489|38.328029847489|38.328029847489|38.328029847489|37.74225470793|37.352505231033|37.147229433204|36.87753169821|||36.87753169821|36.87753169821
10588|50022|/equities/china-dongxian|MSCI_EEM_SMALLCAP|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27396155256811|0.27162394544354|0.25972076863978|0.25972076863978|0.25972076863978||0.24857863354389|0.23475403358212|-0.25411230917856|||-0.25411230917856|-0.25479167455212|-0.25479167455212|-0.25479167455212|-0.25479167455212|-0.25479167455212|-0.25479167455212|-0.25479167455212|-0.25479167455212|-0.25479167455212|-0.25893519464219|-0.26103910658187|-0.2640990060615|-0.26833222525511|-0.27548024739594|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27907791992277|-0.27980880229837|-0.28062089382682|-0.280859134804|-0.280859134804|-0.28178792994418|-0.28422213507176|-0.28422213507176||-0.28422213507176|-0.2860801519341|-0.2882512418708|-0.2882512418708|-0.2882512418708|-0.28927140360631|-0.28927140360631|-0.28927140360631|-0.28927140360631|-0.28980071792919|-0.28980071792919|-0.28980071792919|-0.28980071792919|-0.28980071792919||-0.29098490225581|-0.29098490225581|-0.29098490225581|-0.29098490225581|-0.29303877107863|-0.29384414621788|-0.29384414621788|-0.29572957434903|-0.29572957434903|-0.29572957434903|-0.29572957434903|-0.29572957434903|-0.29572957434903|-0.29693453978806|-0.29693453978806||-0.29693453978806|-0.29693453978806|-0.29693453978806|-0.29693453978806||-0.29693453978806|-0.29853836939632|-0.30227636972712|-0.30227636972712|-0.30227636972712|-0.30227636972712|-0.30227636972712|-0.30227636972712|-0.30864041358946|-0.31487823427517|-0.31764248345514|-0.31793609630422|0.28737992643992|0.28737992643992|0.28737992643992|0.28737992643992|0.28737992643992|0.28737992643992|0.28737992643992|0.28737992643992|0.28737992643992|0.28737992643992|0.28737992643992|0.28737992643992|0.28486659294676|-0.32177896549246|-0.32177896549246|-0.32177896549246|-0.32177896549246|-0.32177896549246|-0.32177896549246|-0.32177896549246|-0.32177896549246||-0.32177896549246|-0.32177896549246|-0.32177896549246|-0.32177896549246|-0.32177896549246|-0.32177896549246|-0.32177896549246|0.28763029009686|0.28763029009686|0.28763029009686|0.28763029009686|0.28763029009686|0.28763029009686|0.28763029009686|0.28763029009686|0.28763029009686||0.28763029009686|0.28763029009686|0.28763029009686|0.28736698661232|-0.32225257624312|-0.32225257624312|-0.32225257624312|-0.32225257624312|-0.32225257624312|-0.32225257624312|-0.32225257624312|-0.32225257624312|-0.32225257624312|-0.32225257624312|-0.32225257624312|-0.32889176429558|-0.32985150572515|-0.32985150572515||-0.32985150572515|-0.33234476713106|-0.33234476713106|-0.33234476713106|-0.33234476713106|-0.33234476713106|-0.33234476713106|-0.33234476713106|-0.33234476713106|-0.33234476713106|-0.33234476713106|-0.33234476713106|-0.33234476713106|-0.33234476713106|-0.33234476713106|-0.33234476713106|-0.33816085554675|-0.34022945505989||-0.34022945505989|-0.3416438405449|-0.34329486981523|-0.34329486981523|-0.35254986468832|-0.35325888751699|-0.35325888751699|-0.35325888751699|-0.35325888751699|-0.35325888751699|-0.35325888751699|-0.35325888751699|-0.35325888751699|-0.35325888751699|||-0.35325888751699||-0.35325888751699|-0.35325888751699|-0.35325888751699|-0.35325888751699|-0.35325888751699|-0.35325888751699|-0.35806543030953|-0.36563853635523|-0.36563853635523|-0.36563853635523|-0.36563853635523|-0.36563853635523|-0.36563853635523|-0.36563853635523|-0.37835004501545|-0.37835004501545|-0.38372227078239|-0.38397004081411|-0.38397004081411|-0.38397004081411|-0.38397004081411|-0.38397004081411|-0.38397004081411|-0.38397004081411|-0.38397004081411|-0.38397004081411|-0.38397004081411|-0.38397004081411|-0.38890113645939
10589|41407|/equities/aesgener|MSCI_EEM_SMALLCAP||-81.195887355209|-81.195887355209|||-81.195887355209||-81.195887355209||-81.195887355209||-81.195887355209|-81.195887355209|-81.195887355209||||-81.195887355209|-81.195887355209|-81.195887355209|-81.195887355209|-81.195887355209|-81.195887355209|-81.195887355209|-81.195887355209|-81.195887355209||-81.195887355209||||-81.195887355209||||-81.195887355209|80.408623344957|80.408623344957|80.408623344957|80.408623344957|80.408623344957|80.408623344957|80.408623344957|80.408623344957|80.408623344957||80.376887777131|||||80.376887777131||80.376887777131|80.376887777131||||80.376887777131|80.300986690302|80.21665214938|80.122947103912|80.018830386725|||79.903145145407|79.774605988386|79.631784702807|79.473094385498|79.37085702492||79.37085702492||79.183174743401||||78.974638875046|78.742932354652|78.485480665325|78.199423232739|||77.947944886066|77.947944886066|77.947944886066|||77.947944886066||77.947944886066|77.947944886066|77.947944886066||77.947944886066|77.947944886066|77.947944886066|77.947944886066|77.947944886066|77.947944886066|77.947944886066|77.811604666022|-75.361269310794||||-75.361269310794|-75.361269310794|-76.049794439565|-76.590197726633|-77.135794994451|-77.135794994451|-77.831752991936|-77.831752991936|-77.831752991936|-77.831752991936|-77.831752991936|-78.900284926417||-78.900284926417|-80.212496828506|-80.856153034219|-80.856153034219|-81.959278450022|-87.116913223278|-95.835943010131|-104.42882556681|-109.58758396312|||113.5689234143|-114.21451951225|-114.21451951225|-114.21451951225|-114.21451951225|||-114.21451951225|-114.21451951225||-114.21451951225|||-114.21451951225||-114.21451951225||-114.21451951225|-114.21451951225|-114.21451951225|113.90182776266||113.90182776266||-114.09817223734||-114.10908026372||-114.18472838442|-114.18472838442|-114.18472838442|-114.18472838442|-114.18472838442|-114.20525376046||-114.22805973385|||-114.25339970428|-114.28155522697|-114.31283914108|-114.34759904565|-114.38622116183||||-114.42913462426||-114.47681624917|-114.52979583242|-114.58866203602|-114.65406892891|-114.72674325434|-114.80749250483|-114.89721389425|-114.99690432694|-115.23074608265|||-115.23074608265|-115.36749564739|-115.51943960821|-115.68826623134|-115.87585136816|-120.08427929795|-120.10404851599||119.89595148401|119.88439053779|-114.10233580803|-114.10233580803|-114.10233580803|-114.10233580803|-114.10233580803|||||-114.10233580803|-114.10233580803|-114.10233580803||-114.10233580803|-114.10233580803|-114.10233580803|||-114.10233580803||||-114.10233580803|-114.10233580803||-114.10233580803|-114.10233580803|-114.10233580803|-114.10233580803|-114.10233580803|-114.10233580803||-114.10233580803|-114.10233580803||||||-114.10233580803|-114.10233580803|-114.10233580803|-114.11370645336||-114.12634050374|||||-114.14037833748|-114.15597593054|-114.17330658949|
10590|50054|/equities/361-degrees|MSCI_EEM_SMALLCAP|3.2583883251091|3.2583883251091|3.2583883251091|3.2583883251091|3.2583883251091|3.2583883251091|3.2583883251091|3.2583883251091|3.2583883251091|3.2583883251091|3.2583883251091|3.2583883251091|3.2399111324426|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772|-3.7255870859772||-3.7255870859772|-3.7255870859772|-3.7255870859772|||-3.7386516838121|-3.7386516838121|-3.7386516838121|-3.7562798028575|-3.7886043167745|-3.7886043167745|-3.7886043167745|-3.7886043167745|-3.7886043167745|-3.7886043167745|-3.8120426638952|-3.8120426638952|-3.8120426638952|-3.8120426638952|-3.8461584497415|-3.9116234340736|-3.9116234340736|-3.9116234340736|-4.0245816485162|-4.0573128744492|-4.0577536089397|-4.0577536089397|-4.0577536089397|-4.0577536089397|-4.0577536089397|-4.0577536089397|-4.0577536089397|-4.0577536089397|-4.0577536089397|-4.1400662330905|-4.1400662330905|-4.1895180309392|-4.1922796325298|-4.1922796325298|-4.1922796325298|-4.1922796325298|-4.1922796325298|-4.1922796325298|-4.1922796325298|-4.247550472761|-4.247550472761|-4.247550472761|-4.247550472761|-4.247550472761||-4.247550472761|-4.247550472761|-4.247550472761|-4.247550472761|-4.247550472761|-4.247550472761|-4.247550472761|-4.247550472761|-4.247550472761|-4.247550472761|-4.247550472761|-4.247550472761|-4.247550472761|-4.247550472761||-4.247550472761|-4.247550472761|-4.2878338729284|-4.3192600050394|-4.4247333251574|-4.4713702028701|-4.5281892292709|-4.6113213690354|-4.7124954885671|-4.7124954885671|-4.7124954885671|-4.7124954885671|-4.7124954885671|-4.7124954885671|-4.7124954885671||-4.7124954885671|-4.7124954885671|-4.7124954885671|-4.7124954885671||-4.7124954885671|-4.7124954885671|-4.7124954885671|-4.7124954885671|-4.7124954885671|-4.7124954885671|-4.7124954885671|-4.7899950418681|-5.0266609759033|-5.2485121191542|-5.3423901218828|4.5874196959797|4.5874196959797|4.5874196959797|4.5874196959797|4.5721329796385|4.5177564459169|4.5177564459169|4.3280629402095|4.1339587906659|4.0460651958055|4.0331055249779|4.0331055249779|3.9095615905753|3.8322907600393|3.7453229331959|3.7047403722853|3.7047403722853|3.7047403722853|3.7047403722853|3.6980446874931|3.6295611048719|3.6295611048719||3.6117346579256|-3.9507216631543|-3.9507216631543|-3.9507216631543|-3.9507216631543|-3.9507216631543|-3.9507216631543|-3.9507216631543|-3.9507216631543|-3.9507216631543|-3.9507216631543|-3.9507216631543|-3.9507216631543|-3.9507216631543|-3.9507216631543|-3.9507216631543||-3.9507216631543|-3.9507216631543|-3.9507216631543|-3.9507216631543|-3.9507216631543|-3.9507216631543|-3.9507216631543|-3.9507216631543|-3.9507216631543|-3.9507216631543|-3.9507216631543|-3.9507216631543|-3.9507216631543|-3.9507216631543|-3.9507216631543|-3.9507216631543|-3.9953354846268|-3.9953354846268||-4.073705979059|-4.1268955688453|-4.2298840263128|-4.254054242034|3.8657287357121|3.8657287357121|3.8657287357121|3.8657287357121|3.8657287357121|3.8657287357121|3.8657287357121|3.8657287357121|3.8657287357121|3.8657287357121|3.8657287357121|3.8657287357121|3.8657287357121|3.8657287357121||3.8657287357121|3.8657287357121|3.8657287357121|3.8657287357121|3.8657287357121|3.8002539473408|3.7459554436431|3.7459554436431|3.7459554436431|3.7459554436431|3.7459554436431|3.5988391773156|3.5509336171736|3.5509336171736|||3.5509336171736||3.5509336171736|3.5509336171736|3.5449262921666|3.5032260700509|3.5032260700509|3.5032260700509|3.5032260700509|3.5032260700509|3.5032260700509|3.5032260700509|3.5032260700509|3.5032260700509|3.5032260700509|3.5032260700509|3.5032260700509|3.5032260700509|3.5032260700509|3.5032260700509|3.5032260700509|3.5032260700509|3.5032260700509|3.5032260700509|3.4297615288114|3.4297615288114|3.4297615288114|3.3930522506446|3.3930522506446|3.3930522506446|3.3930522506446
10591|950528|/equities/unisem-m-bhd|MSCI_EEM_SMALLCAP|-3.374275761007|-3.4197848745319|-3.4197848745319|3.1615990883936|3.1615990883936|3.1615990883936||3.1615990883936|3.1615990883936|3.1615990883936|3.1615990883936||3.1615990883936|3.1615990883936|3.1615990883936|3.1615990883936|3.1615990883936|3.1615990883936|3.1615990883936|3.1615990883936|3.1445546157746|3.131599702226|3.131599702226|3.131599702226|3.131599702226|3.131599702226|3.131599702226|3.131599702226|3.131599702226||3.131599702226|3.131599702226|3.131599702226|3.131599702226||3.131599702226|3.131599702226|3.131599702226|3.131599702226|3.131599702226|3.1244474697578|3.1244474697578|3.1244474697578|3.1244474697578|3.1244474697578|3.1244474697578|3.1244474697578|3.1244474697578|3.1244474697578|3.1244474697578|3.121807320028|3.121807320028|3.121807320028|3.1186748556621|3.102416574108|3.0767489882009|3.0767489882009|3.0662333106427|3.0662333106427|3.0391403045058|3.0391403045058|3.0391403045058|3.0318225451973|2.9898028449512||2.9275004403549|2.9275004403549|2.9275004403549|2.8765436902406|-3.1761916856213|-3.1761916856213|-3.1761916856213|-3.1761916856213|-3.1761916856213|-3.2479907119985|-3.2766563456053|-3.2923523498877|-3.2923523498877|-3.2923523498877|-3.2923523498877|-3.2923523498877|-3.2923523498877|-3.3375337905482|-3.3375337905482|-3.3414614856483|-3.3414614856483|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863||-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3652927716863|-3.3692142522215|-3.4352380076911|-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4445261056066||-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4445261056066|-3.4597965698747|-3.4597965698747|-3.4597965698747|-3.4597965698747|-3.5030820508685|-3.5030820508685|-3.6262022411256|3.2494058112736|3.2494058112736|3.2494058112736|3.2494058112736|3.2494058112736||3.2494058112736|3.2494058112736|3.1015619547759|2.9550687904264|2.9059111175197|2.9059111175197|2.9059111175197|2.9059111175197|2.9059111175197|2.9059111175197|2.9059111175197|2.9059111175197|2.9059111175197||2.9059111175197|2.9059111175197|2.9059111175197|2.9059111175197|2.9059111175197|2.9059111175197|2.9059111175197|2.9059111175197|2.9059111175197|2.9059111175197|2.9059111175197|2.8605007208087|2.8605007208087|2.8605007208087|2.8605007208087|2.8605007208087|2.8605007208087||2.8605007208087|2.8605007208087|2.8222229918615|-2.9924351696712|-2.9924351696712|-2.9924351696712|-2.9924351696712|-2.9924351696712|-2.9924351696712|-2.9924351696712|-2.9924351696712|-2.9924351696712|-2.9924351696712|-2.9924351696712|-3.0199279657715|-3.0632532825861|-3.0641703463035|-3.0790781816329|-3.1050868785476|-3.1200965550316|-3.1373295283728||-3.1942550580163|-3.2461523085328||-3.2461523085328|-3.2461523085328|-3.2540639839266|-3.2540639839266|||-3.2540639839266|-3.2540639839266|3.0141249017654|3.0141249017654|3.0141249017654|3.0141249017654|3.0141249017654|3.0141249017654|3.0141249017654|3.0141249017654|3.0141249017654|3.0141249017654|2.9834721173112|2.9271911476789|-3.1713039979679|-3.1713039979679|-3.1713039979679|-3.1713039979679|-3.1713039979679|-3.1713039979679|-3.1713039979679|-3.1713039979679|-3.1713039979679|-3.1713039979679|-3.1713039979679|-3.1713039979679|-3.1713039979679|-3.1713039979679|-3.1713039979679|-3.1713039979679|-3.1713039979679|-3.1713039979679|-3.1713039979679|-3.1713039979679|-3.1713039979679|-3.1713039979679|-3.1713039979679|-3.1713039979679|-3.1713039979679|-3.1713039979679|-3.1713039979679
10592|1073430|/equities/ten-square-games|MSCI_EEM_SMALLCAP|94.127291544677|93.796572323673|93.796572323673|93.796572323673|93.796572323673|93.695767792204|93.695767792204|91.345296021015|-101.50864853297|-101.50864853297|-101.50864853297|-101.50864853297|-101.50864853297|-101.50864853297|-101.50864853297|-101.50864853297|-101.50864853297|-101.50864853297|-101.526277165|-102.41515572226|-102.41515572226|-102.79184206499|93.961993134911|93.961993134911|93.961993134911|93.961993134911|93.961993134911|93.961993134911|93.961993134911||93.961993134911|93.961993134911|93.961993134911|||93.961993134911|93.961993134911|93.961993134911|93.961993134911|93.141103228922|92.906780517758|92.740870463253|92.567632661264|91.530700244287|91.267443698622|87.533272047812|85.781413471229|85.269015344909|85.269015344909|85.269015344909|85.153554915522|85.153554915522|85.153554915522|85.153554915522|85.153554915522|85.153554915522|85.153554915522|85.153554915522|85.153554915522|-88.556914140419|-88.556914140419|-88.556914140419|-88.556914140419|-88.556914140419|-88.556914140419|-88.556914140419|-88.556914140419|-88.556914140419|-88.556914140419|-88.556914140419|-88.556914140419|-88.556914140419||-88.556914140419|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|80.158312879721|78.770344507606|77.608719256091|74.95690663939|74.935204758669|74.935204758669|74.935204758669|74.935204758669|74.935204758669|74.085979843312|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317||-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-84.071334412317|-85.445930854723|-87.237142766234|-87.364370243928|-87.364370243928|-88.899299931947|-90.482560396662|-91.140817489731|-91.140817489731|-92.809238264414|82.896138292525|82.896138292525|82.896138292525|82.896138292525|82.896138292525|81.054041869081|-87.860378425475|-87.860378425475|-87.860378425475|-87.860378425475|-87.860378425475||-88.18800220992|-88.18800220992|-88.18800220992|-88.18800220992|-88.18800220992|-88.18800220992|-88.18800220992|-88.18800220992|-88.18800220992|-88.18800220992|-88.18800220992|-88.18800220992|-91.676715590851|-91.676715590851|-91.676715590851|-91.907463632575|-93.647180966262|-93.99695728733|-93.99695728733|-93.99695728733|-93.99695728733|-93.99695728733|-93.99695728733|-93.99695728733|-93.99695728733||-95.310508181804||-95.656120117234|-96.161686660558|-96.161686660558|-96.161686660558|-96.389283330393|-96.389283330393|-96.389283330393|-96.627481852311|-96.627481852311|-96.627481852311|-97.552756426884|-99.305839033208|-100.17315787218|-103.3368394523|||-104.66871194367|-105.86801623773|-109.90334934075|-110.78705558599|-112.44117355149|-113.17352972871|-119.99002955629|-125.82829906324|-125.82829906324|-125.82829906324|-127.85366791464|-129.92125999666|-129.92125999666|-129.92125999666|-129.92125999666|-129.92125999666|-131.17943807722|-131.17943807722|-131.17943807722|-134.35493094259|-139.66103963646|-140.81696729749|-140.81696729749|-140.81696729749|-140.81696729749|-141.16833764519|-141.16833764519|-141.16833764519|-141.16833764519|-141.16833764519|-141.22943559652
10593|1141275|/equities/ivd-medical-holding-ltd|MSCI_EEM_SMALLCAP|1.7975443833176|1.6728271238344|1.6709492894364|1.6709492894364|1.6709492894364|1.6709492894364|1.6709492894364|1.6709492894364||1.6709492894364|1.6709492894364|1.6709492894364|1.6709492894364|1.6709492894364|1.6709492894364|1.6709492894364|1.6709492894364|1.6709492894364|1.6709492894364|1.6709492894364|1.6709492894364|1.6709492894364|1.6709492894364||1.6709492894364|1.6577214237002|1.6363571347956|1.6126190360127|1.606489573011||1.606489573011|1.606489573011|1.606489573011|||1.606489573011|1.606489573011|1.606489573011|1.606489573011|1.606489573011|1.606489573011||1.606489573011|1.606489573011|1.606489573011|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.5944831493886|1.585165287796|1.585165287796|1.585165287796|1.585165287796|1.585165287796|1.5555126923878|1.5555126923878|1.5461252021082|1.5279169465975|1.4699077237398||1.4187863191797|1.405824845279|1.405824845279|1.405824845279|1.2953610213208|1.2181789115191|1.2068654381699|1.1867185741828|1.1867185741828|1.1867185741828|1.1867185741828|1.1867185741828|1.1867185741828|1.1291317112099||1.0656207239976|1.0656207239976|1.0656207239976||1.0656207239976|1.0656207239976|1.0656207239976||-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.2882627271072||-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.2882627271072||-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.2882627271072|-1.3125141354022|-1.3316823742586|-1.3529804174323|-1.3728642494402|-1.3728642494402|-1.3728642494402|-1.3728642494402|-1.3728642494402|-1.3987380565231|-1.4252667561957|-1.4252667561957|-1.4252667561957|-1.4252667561957|-1.4252667561957|-1.4252667561957|-1.4252667561957|-1.4252667561957|-1.4252667561957|-1.4252667561957||-1.4252667561957|-1.4252667561957|-1.4252667561957|-1.4566873625704|-1.4566873625704|-1.4896526751461||-1.5218362540606||-1.522143545784|-1.522143545784|-1.5348685560862|-1.5348685560862|-1.5565044053592|-1.5565044053592|-1.5927826572565||-1.6116501321433|-1.6116501321433|-1.6116501321433|-1.6116501321433||-1.6459810210024|-1.6459810210024|-1.6459810210024|-1.6601278918886|-1.6601278918886|-1.6601278918886|-1.6601278918886|-1.6601278918886|-1.6601278918886|-1.6601278918886|-1.6601278918886|-1.6601278918886|-1.6601278918886||-1.6601278918886|1.3971108386163|1.3971108386163|1.3971108386163|1.3971108386163|1.3971108386163|1.3971108386163|1.3971108386163|1.3971108386163|1.3971108386163|1.3971108386163|1.3167897870413|1.238655347545|1.1723948661035|1.139883121246|1.1018927560838|1.1018927560838|1.089496419062||1.089496419062|1.089496419062|1.089496419062|1.089496419062|1.089496419062|1.089496419062|1.089496419062|1.0598721367217|1.0598721367217|1.0298579249224|-1.349306373583|-1.349306373583|-1.349306373583|-1.349306373583|||-1.349306373583||-1.349306373583|-1.349306373583|-1.349306373583|-1.349306373583|-1.349306373583|-1.349306373583|-1.349306373583|-1.349306373583|-1.349306373583|-1.349306373583|-1.349306373583|-1.349306373583|-1.349306373583|-1.349306373583|-1.349306373583|-1.349306373583|-1.4042292720595|-1.4628757136005|-1.4628757136005|-1.4943063211593|-1.5951930247895|-1.5951930247895|-1.6357699923109|-1.6898284813048|-1.6898284813048|-1.6898284813048|-1.6898284813048|-1.7886983244818|-1.9385782126048
10594|1052835|/equities/grupo-traxion|MSCI_EEM_SMALLCAP|-34.238896067287|-34.238896067287|-34.238896067287|-34.238896067287||-34.238896067287|-34.5571053639|-34.573389326042|-34.573389326042|-34.573389326042|-34.573389326042|-34.573389326042|-34.573389326042|-34.573389326042|-34.573389326042|-34.573389326042|-34.573389326042|-34.573389326042|-34.982654662603|-35.821840660268|-35.821840660268|-35.821840660268|-35.821840660268|-35.821840660268|-35.821840660268|-35.821840660268|31.673903943481|31.673903943481|31.673903943481||31.673903943481|30.98278450841|30.98278450841|30.589204839802||30.327399580022|30.327399580022|30.327399580022|30.327399580022|30.117110932691|29.796233403266|29.176926546164|28.442139233558||28.119043868348|27.775604081998|27.510116922469|27.47810824005|27.47810824005|27.47810824005|27.314564838324|26.8386613468|26.8386613468|26.791551287936|26.791551287936|26.791551287936|26.791551287936|26.791551287936|26.791551287936||26.791551287936|26.791551287936|26.791551287936|26.791551287936|26.791551287936|26.791551287936|26.791551287936|26.791551287936|26.692834200646|-29.803979270177|-29.803979270177||-29.803979270177|-29.803979270177|-30.138865436135|-30.487622534254|-30.487622534254|-30.487622534254|-30.487622534254|-30.487622534254|-30.487622534254|-30.487622534254|-30.487622534254|-31.19902641135|-31.636694821578|-31.706328507775|-31.759253418571|27.975125776692|27.975125776692|27.975125776692|27.975125776692|27.975125776692|27.975125776692|27.975125776692|27.975125776692|27.975125776692|27.975125776692|27.975125776692|27.975125776692|27.975125776692|27.975125776692|27.975125776692|27.975125776692|27.975125776692|27.975125776692|27.975125776692|27.975125776692|27.881807206918|27.85837043384|27.85837043384|27.85837043384|27.85837043384|27.85837043384|27.85837043384|27.85837043384|27.720207848444|27.720207848444|27.720207848444|27.720207848444|-31.031592031372|-31.031592031372|-31.031592031372|-31.031592031372|-31.031592031372|-31.63899140452|-31.684435580557|-32.464373295379|-33.074858551635|-33.567620044962|-34.109577556468|-35.492309353989|-36.594637065448|-36.594637065448|-36.594637065448|-36.594637065448|-36.594637065448|-36.594637065448|-36.594637065448|-36.594637065448|-36.594637065448|-36.594637065448|-36.594637065448|-36.594637065448|-36.594637065448|-36.594637065448|-36.594637065448|-36.594637065448|-36.594637065448|-36.594637065448|-36.594637065448|-36.594637065448|-36.594637065448|-36.594637065448|-36.594637065448|-36.594637065448|-36.594637065448|-36.594637065448|-36.600312984778|-36.600312984778|-36.600312984778|-36.600312984778|-36.600312984778|-36.600312984778|-36.600312984778|-36.600312984778|-36.908124487481|-37.511805049669|-38.08422808304|-38.493034772115|-38.493034772115|-38.493034772115|-38.493034772115|-38.493034772115|-38.493034772115|34.409477758531|34.409477758531|34.409477758531|34.409477758531|34.409477758531|34.409477758531|34.409477758531|34.409477758531|34.409477758531|34.409477758531|34.409477758531|34.409477758531|34.409477758531|34.409477758531|34.409477758531|34.409477758531|34.409477758531|34.409477758531|34.409477758531|34.409477758531|34.409477758531|34.409477758531|34.409477758531|34.409477758531|34.409477758531|34.409477758531|34.409477758531|34.409477758531|34.409477758531|34.409477758531||34.409477758531|34.409477758531|34.409477758531|34.409477758531|34.409477758531|34.272624863671|34.272624863671|34.117361163085|33.999973255875|33.999973255875|33.999973255875|33.999973255875|33.999973255875|33.78219197247|33.252873063218|||33.252873063218|33.252873063218|32.458189673039|-37.560575989671|-37.560575989671|-37.560575989671|-37.560575989671|-37.560575989671|-37.560575989671|-37.560575989671|-37.560575989671|-37.560575989671||-37.878417893458|-37.934928903266|-37.934928903266|-37.934928903266|-38.456682402051|-38.456682402051|-38.456682402051|-38.456682402051|-38.456682402051|-38.456682402051|-38.456682402051|-38.456682402051|-38.926867809734|33.571776449813|33.571776449813|33.571776449813|33.571776449813
10595|953717|/equities/sunny-friend-environmental-tech|MSCI_EEM_SMALLCAP|||||-112.1313327209|-113.10884975171|-113.10884975171|-113.10884975171|-113.10884975171|-113.10884975171|-113.10884975171|-113.30946467999|-113.30946467999|-113.30946467999|-113.67718297777|-113.72464775308|-113.88849750342|-114.9170820049|-114.9170820049|-114.9170820049|-114.9170820049|-115.32453556101|-116.08281729001|-117.09201921112|-117.21335467902|-117.34817186558|-117.74774304392|-117.74774304392|113.0481705377||113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|113.0481705377|112.78253396998|112.78253396998|112.78253396998|112.78253396998|112.75837107776|112.23152341973|110.45169268859|109.83521409843|107.98357122048|107.09285691164|106.49206323516|105.71340359462|-110.73380311909|-110.73380311909|-110.73380311909|-110.73380311909|-110.73380311909|-110.73380311909|-110.73380311909|-110.73380311909|-110.73380311909|-110.73380311909|-110.81069651963|-110.81069651963|-110.81069651963|-110.81069651963|-110.81069651963|-110.81069651963|-112.53966279959|-112.79406977733|-114.74341086369|-116.76016579382|-116.76016579382|-116.76016579382|111.37711548058|111.37711548058|111.37711548058|||111.37711548058|111.37711548058|111.37711548058|111.37711548058|111.37711548058||111.37711548058|111.37711548058|111.37711548058|111.37711548058|111.37711548058|111.37711548058|111.37711548058|111.37711548058|111.36346164509|-120.13825701128|-120.13825701128|-120.13825701128|-120.13825701128|-120.13825701128|-120.13825701128|-120.13825701128|-120.13825701128|-120.39325957402|-120.39325957402|-120.39325957402|-120.39325957402|-120.39325957402|-120.39325957402|-121.07584397113|-122.02871552348|-122.67079502609|-123.08397691085|-123.08397691085|-123.08397691085|-123.08397691085|-123.08397691085|-124.78775212317|-127.12528013685|-130.75031126317|-136.60532254713|-136.60532254713|-137.95035838569|-138.58373153966|-139.96448392007|-139.96448392007||-139.96448392007|-139.96448392007|-139.96448392007|-139.96448392007|-139.96448392007|-139.96448392007|-140.26609324452|-142.10121471613|-143.36864001849|-143.36864001849|-143.36864001849|-143.36864001849|-144.90960002054|-148.78844446727|-149.37604940808|-149.68570325595|-149.68570325595|-149.68570325595|-149.68570325595|-149.68570325595|-149.68570325595|-149.68570325595|-149.68570325595|-149.68570325595|-149.68570325595|-149.68570325595|-149.68570325595|-149.68570325595|||-149.68570325595|-149.68570325595|-150.53967028439|-152.98044744985|-152.98044744985|-152.98044744985|-152.98044744985|-152.98044744985|-152.98044744985|-155.79783552506|-158.48487199811|-158.48487199811|-158.48487199811|-158.48487199811|-158.48487199811|-158.48487199811|-159.73903098667|-160.46108559066|-161.18264016502|-161.55504618081|-161.7273297883|-162.5187177306|-162.5187177306|-162.89219934073|-162.89219934073|-162.89219934073|-162.89219934073|-162.89219934073|-164.32466593414|-165.1385177046|-165.65390856067|-167.17100951186|-168.3566772354|-168.9792925939|-168.9792925939|-168.9792925939|-168.9792925939||-168.9792925939|-168.9792925939|-169.33810288211|-171.77904495372|-171.77904495372|-171.77904495372|-171.77904495372|-171.77904495372|-171.77904495372|-171.77904495372|-171.77904495372|-171.77904495372|-171.77904495372|-171.77904495372|-171.77904495372|-171.77904495372|-171.77904495372||||-171.98956167126|-171.98956167126|-173.40506852362|-173.61674280402|-174.11057887899|-174.11057887899|-174.11057887899|-174.11057887899|-174.11057887899|-174.11057887899|-174.11057887899|-174.11057887899|-174.5983611848|-174.5983611848|-174.5983611848|-174.5983611848|-174.5983611848|-174.5983611848|-174.5983611848|-174.5983611848|-174.5983611848|-174.5983611848|-174.5983611848|||-175.35929020533|-175.73254467259
10596|18256|/equities/karur-vysya-bank|MSCI_EEM_SMALLCAP|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.93395126002|175.61197332268|175.61197332268|172.09385907788|165.69317793999||164.38386167315|164.38386167315|163.65151483513||159.75280376202|159.75280376202|159.75280376202|159.75280376202|159.00311868198|155.93123941959|155.57291883175|155.57291883175|155.57291883175|155.57291883175|155.57291883175|155.57291883175|155.57291883175|155.57291883175|155.57291883175|155.1118770911|155.1118770911|155.1118770911|155.1118770911||155.1118770911|155.1118770911|155.1118770911|155.1118770911|154.69613802013|154.69613802013|153.2790374974|152.72114565413|149.45683291268|145.14924878888|144.45358333006|144.45358333006|144.45358333006|144.45358333006|144.45358333006|143.40781312389|143.40781312389|143.39856107936|143.39856107936||143.39856107936|143.39856107936|143.39856107936|143.39856107936|143.39856107936|143.39856107936|143.39856107936|143.39856107936||140.83728788413|137.62198721609|137.21109176812|137.21109176812|135.44696436576|135.44696436576|135.44696436576|133.49477820801|133.49477820801|133.49477820801|133.49477820801|133.49477820801|133.49477820801|133.49477820801||133.49477820801|133.49477820801|133.49477820801|133.49477820801|128.19697459989|125.01608577098|123.54287290932|123.49208016265|123.14079595225|123.14079595225|123.14079595225|123.14079595225|123.14079595225|123.14079595225|123.14079595225||123.14079595225|123.14079595225|123.14079595225|122.10922331961|122.05274284219|122.05274284219|120.9641597308|120.75821586171||120.75821586171|120.48135095746|118.70619267885|118.70619267885|118.70619267885|118.70619267885|118.70619267885|117.81799729074|-129.81053665337|-129.81053665337|-129.81053665337|-129.81053665337|-129.81053665337|-129.81053665337|-129.81053665337|-129.81053665337|-129.81053665337|-129.81053665337|-129.81053665337|-129.81053665337|-129.81053665337|-129.81053665337|-130.79048213469|-130.79048213469||119.13183326243|119.13183326243|119.13183326243|119.13183326243|119.13183326243|119.13183326243|119.13183326243|119.13183326243|119.13183326243|119.13183326243|119.13183326243|119.13183326243|119.13183326243|119.13183326243|119.13183326243|119.13183326243|119.13183326243|119.13183326243|119.13183326243|119.13183326243|119.13183326243|119.13183326243|119.13183326243|119.13183326243|119.13183326243|119.13183326243|119.13183326243|119.13183326243|119.13183326243|116.47325246715|116.47325246715|112.61750282604||112.56073511789|112.56073511789|112.56073511789|112.56073511789|112.56073511789|112.56073511789|112.56073511789|112.56073511789|111.80636446951|107.94040767879|106.82267647023|104.38353305652|102.70948066528|101.40775129326|100.43917318989|100.4268549461|99.649279543514|99.221425105858|99.01269176462|98.230768712126|97.479342582004|97.479342582004|97.460383444116|96.819365353271|96.819365353271|96.819365353271|96.819365353271|96.819365353271|96.819365353271|96.819365353271|93.505247084749|-101.31202900023|-101.31202900023|-101.31202900023|-101.31202900023|-101.31202900023|-101.67040681361|-101.67040681361|-101.95428277764|-101.95428277764|-101.95428277764|-101.95428277764||-101.95428277764|-101.95428277764|-101.95428277764|-101.95428277764|-101.95428277764|-101.95428277764|-103.66587280469|-104.56485604398|-105.53724375394|-105.53724375394||-105.53724375394|-105.53724375394|-105.53724375394|-105.53724375394||-105.53724375394|-105.53724375394||-105.53724375394|-105.53724375394||-105.53724375394|-105.53724375394|-105.53724375394|-106.2413814402|-107.1820928627|-108.26660966949|-108.26660966949|-108.26660966949|-108.26660966949|-108.26660966949|-108.26660966949|-108.26660966949|-108.26660966949|-108.26660966949|-108.26660966949|-108.26660966949||-108.26660966949|-108.26660966949|-108.26660966949|-108.26660966949|-108.26660966949|-108.26660966949|-108.26660966949|-108.26660966949
10597|18403|/equities/strides-arcolab|MSCI_EEM_SMALLCAP|633.25656122403|633.25656122403|633.25656122403|629.44618049415|626.83678884343|626.83678884343|626.83678884343|626.83678884343|626.83678884343|626.83678884343||626.83678884343|626.83678884343|626.83678884343||626.83678884343|626.83678884343|626.83678884343|626.83678884343|626.83678884343|626.83678884343|626.83678884343|626.83678884343|626.83678884343|626.83678884343|626.83678884343|619.30753230867|608.65279536576|586.0420192649|579.26059934056|568.20848090577|568.20848090577|568.20848090577|560.67330940485||542.63703757657|535.66641567357|535.66641567357|535.66641567357|525.20989680961|524.83602222552|522.15112224276|503.49293598263|483.61161723764|478.7378870186|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966||472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966||472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966|472.24592363966||472.24592363966|472.24592363966|472.24592363966|472.24592363966|469.88150834384|469.88150834384|469.88150834384|469.88150834384|469.88150834384|469.88150834384|469.88150834384|469.88150834384|469.88150834384|469.88150834384|469.88150834384||469.88150834384|469.88150834384|469.88150834384|469.88150834384|468.49057567719|448.10199243639|448.10199243639|448.10199243639||448.10199243639|448.10199243639|441.6726437095|441.6726437095|441.6726437095|441.6726437095|441.6726437095|433.98072269263|-459.8321386119|-459.8321386119|-459.8321386119|-459.8321386119|-459.8321386119|-459.8321386119|-459.8321386119|-459.8321386119|-459.8321386119|-459.8321386119|-459.8321386119|-459.8321386119|-463.19405680456|-464.93227991306|-473.21641703936|-477.22756843078||-477.22756843078|-477.22756843078|-480.91673490192|-481.08270266051|-481.08270266051|442.37036730603|442.37036730603|442.37036730603|442.37036730603|442.37036730603|431.15319810262|428.08711533486|428.08711533486|428.08711533486|428.08711533486|428.08711533486|428.08711533486|428.08711533486|428.08711533486|428.08711533486|428.08711533486|428.08711533486|428.08711533486|428.08711533486|428.08711533486|428.08711533486|428.08711533486|428.08711533486|428.08711533486|428.08711533486|413.52457496788|389.20040564069||389.20040564069|384.07268073303|378.59188002726|372.39910306477|372.39910306477|372.39910306477|372.39910306477|365.33233334779|360.13870236343|358.17885837821|358.17885837821|358.17885837821|351.3737345831|347.77358957313|345.94843828438|337.37677418771|337.37677418771|337.37677418771|337.37677418771|337.37677418771|337.37677418771|337.37677418771|337.37677418771|337.37677418771|337.37677418771|337.37677418771|337.37677418771|337.37677418771|337.37677418771|337.37677418771|337.37677418771|337.37677418771|330.36978267392|330.36978267392|330.36978267392|330.36978267392|330.36978267392|329.97041918565|329.97041918565|315.62824998221|310.05349952968|310.05349952968||310.05349952968|309.19833111534|307.30370971637|305.29856397793|299.72895455013|287.68760837968|287.68760837968|287.68760837968|287.68760837968|287.68760837968||287.68760837968|282.64456859624|278.78841395947|277.22324960069||272.24805002562|268.85894108207||264.86547618873|-295.04279700717||-295.04279700717|-295.04279700717|-295.04279700717|-295.04279700717|-295.04279700717|-295.04279700717|-295.04279700717|-297.58644857893|-300.43912447835|-300.43912447835|-301.66435094411|-301.66435094411|-307.21316025583|-311.79240706593|-314.51006457431|-314.51006457431||-318.02230482215|-318.35812155532|-320.04514659033|-323.17695527343|-323.17695527343|-323.17695527343|-323.17695527343|-323.17695527343
10598|985148|/equities/cleopatra-hospital|MSCI_EEM_SMALLCAP||4.5196614252161|4.5196614252161|4.5196614252161|4.5196614252161|-5.4551094212857|-5.4551094212857|-5.6329018996358|4.8783993589657|4.8783993589657|4.8783993589657||4.8783993589657|4.8783993589657|4.8783993589657|4.8783993589657|4.8783993589657|4.7531336662228|4.7531336662228|4.7531336662228|4.7531336662228|4.7531336662228|4.7531336662228|4.731259756293|-5.1876265067705||-5.1876265067705|-5.1876265067705|-5.1876265067705||-5.1876265067705|-5.1876265067705|-5.2706960857851|-5.3518843585631|-5.4298714989182|-5.5470795227153|-5.7589771563325|5.0051841678941|5.0051841678941|5.0051841678941|5.0051841678941|5.0051841678941|5.0051841678941|5.0051841678941|5.0051841678941|5.0051841678941|5.0051841678941|5.0051841678941|5.0051841678941|5.0051841678941|4.851871166265|4.5154123942454|4.4826804179174|4.4513111929344|4.3603460369559|4.2014954684014|4.0911060304372|4.0884511968524|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0409949236089|4.0011056190259|3.854006211573|3.6566733040347|-4.0471110842478|-4.0471110842478|-4.0471110842478|-4.0471110842478|-4.053285270298|-4.053285270298|-4.0630947675578|-4.0801054334499||-4.0814879470227|-4.0814879470227|-4.1222089455258|3.8290661238866||3.8290661238866|3.8290661238866|3.8290661238866|3.8290661238866|3.8290661238866|3.8290661238866|3.8290661238866|3.8290661238866|3.8290661238866|3.7511845455387|-4.0492262594038|-4.0492262594038|-4.0492262594038|-4.0492262594038|-4.0492262594038|-4.0492262594038|-4.0492262594038|-4.0492262594038|-4.0492262594038|-4.0492262594038|-4.0492262594038|-4.0492262594038|-4.0492262594038|-4.0891401891503|-4.1134890190532|-4.1566543702472|-4.1879493400111|-4.2104993842988|-4.2394436623155|-4.2516038710871|-4.2784488659213|-4.324387521778|-4.3577308556786|-4.3577308556786|-4.3577308556786|-4.3577308556786|-4.3577308556786|-4.3577308556786|-4.3577308556786|-4.3577308556786|-4.3577308556786|-4.3577308556786|-4.3824788620461|-4.4010875545596|-4.4100972637705|-4.4839970519335|-4.5449968631832|-4.5885619804081|||-4.5885619804081|-4.5885619804081|-4.5885619804081|-4.5993559170513|-4.5993559170513|-4.5993559170513|-4.5993559170513|-4.5993559170513|-4.5993559170513|-4.7392843353251|-4.7698454231483|-4.7698454231483||||||-4.7698454231483|-4.7698454231483|-4.7698454231483|-4.7698454231483|-4.7698454231483|-4.7698454231483|-4.7698454231483|-4.7698454231483|-4.7698454231483|-4.7698454231483|-4.799828009524|-4.8300348327951|-4.8300348327951|-4.8499195220534|4.3903043332728|4.3903043332728|4.3903043332728|4.3903043332728|4.3903043332728|4.3903043332728|4.3903043332728|4.3903043332728|4.3903043332728|4.3903043332728|4.3903043332728|4.3903043332728|4.3903043332728|4.3903043332728|4.3903043332728|4.3903043332728|4.3903043332728|4.3903043332728|4.2820045487783|-4.864327712802|-4.864327712802|-4.864327712802|-4.864327712802||-4.864327712802|-4.864327712802|-4.864327712802|-4.864327712802|-4.864327712802|-4.864327712802|||||-4.864327712802|-4.864327712802|||-4.864327712802|-4.864327712802|-4.864327712802|-4.864327712802|-4.864327712802|-4.864327712802|-4.864327712802|-4.864327712802|-4.864327712802|-4.864327712802|-4.864327712802|-4.864327712802|-4.864327712802|-4.943142038747|-4.972935577415|-5.0030540860665|-5.0030540860665|-5.0030540860665|-5.0030540860665|-5.0030540860665|-5.0072824465977|-5.2180915660049|-5.2895461526607|-5.4744953807962|-5.5749951398783|5.0177026805245|5.0177026805245|5.0177026805245|5.0177026805245|5.0177026805245|5.0177026805245|5.0177026805245|5.0177026805245|5.0177026805245|5.0177026805245|5.0177026805245
10599|1096080|/equities/china-renaissance-holdings|MSCI_EEM_SMALLCAP|-7.2699999820772|-7.269999982205|-7.2699999823471|-7.2699999825049|-7.2699999826803|-7.2699999828752|-7.2699999830917|-7.2699999833322|-7.2699999835996|-7.2699999838966|-7.2699999842266|-7.2699999845932|-7.2699999850007|-7.2699999854533|-7.2699999859563|-7.2699999865152|-7.2699999871361|-7.2699999878261|-7.2699999885927|-7.2699999894445|-7.269999990391|-7.2699999914426|-7.269999992611|-7.2699999939093|-7.2699999953518|-7.2699999969547|-7.2699999987356|-7.2700000007143|-7.270000002913||-7.2700000053559|-7.2700000080703|-7.2700000110863|||-7.2700000144374|-7.2700000181608|-7.270000022298|-7.2700000268948|-7.2700000320024|-7.2700000376775|-7.2700000439831|-7.2700000509894|-7.2700000587742|-7.2700000674239|-7.2700000770348|-7.2700000877135|-7.2700000995787|-7.2700001127623|-7.2700001274107|-7.2700001436867|-7.2700001617712|-7.270000181865|-7.2700002041915|-7.2700002289987|-7.2700002565623|-7.2700002871885|-7.2700003212176|-7.2700003590277|-7.270000401039|-7.2700004477182|-7.2700004995839|-7.2700005572125|-7.2700006212443|-7.2700006923907|-7.2700007714423|-7.2700008592774|-7.2700009568719|-7.2700010653103|-7.2700011857974|-7.2700013196719|-7.2700014684214|-7.2700016336986|-7.2700018173399|-7.2700020213859|-7.2700022481036|-7.2700025000121|-7.2700027799105|-7.2700030909087||-7.2700034364623|-7.2700038204108|-7.2700042470201|-7.2700047210305|-7.2700052477087|-7.2700058329068|-7.2700064831268|-7.2700072055935|-7.2700080083343|-7.2700089002685|-7.2700098913065|-7.2700109924598|-7.2700122159635|-7.270013575412||-7.2700150859104|-7.270016764242|-7.2700186290548|-7.2700207010691|-7.2700230033071|-7.2700255613494|-7.2700284036186|-7.2700315616955|-7.2700350706699|-7.2700389695302|-7.2700433015973|-7.2700481150052|-7.2700534632362|-7.270059405715|-7.2700660084693||-7.2700733448629|-7.2700814964114|-7.2700905536875|-7.2701006173276||-7.27011179915|-7.270124223397|-7.270138028116|-7.2701533666926|-7.2701704095555|-7.2701893460698|-7.2702103866413|-7.270233765054|-7.2702597410682|-7.2702886033062|-7.2703206724595|-7.270356304852|-7.2703958963993|-7.2704398870074|-7.2704887654608|-7.2705430748535|-7.2706034186232|-7.2706704672561|-7.2707449657372|-7.2708277418273|-7.2709197152607|-7.2710219079645|-7.2711354554131|-7.271261619245|-7.2714018012804|-7.2715575590975|-7.2717306233387|-7.27192291694|-7.2721365764971|-7.2723739760049|-7.2726377532358|-7.272930839048|-7.2732564899504||-7.2736183242864|-7.2740203624375|-7.2744670714942|-7.2749634148907|-7.2755149075533|-7.2761276771785|-7.2768085323177|-7.2775650380278|-7.2784055999279|-7.2793395575947|-7.2803772883357|-7.2815303224922|-7.2828114715551|-7.2842349705138|-7.2858166360235|-7.2875740421454||-7.2895267156142|-7.2916963528017|-7.2941070607878|-7.2967856252169|-7.2997618079158|-7.3030686775813|-7.3067429772096|-7.3108255323522|-7.3153617047328|-7.3204018962668|-7.3260021090824|-7.3322245677664|-7.3391384107486|-7.3468204585066|-7.3553560671266|-7.3648400767044|-7.3753778651242|-7.3870865189239||-7.400096134257|-7.4145512624048|-7.4306125159024|-7.4484583531219|-7.4682870611436|-7.4903189589455|-7.5147988453921|-7.5419987192216|-7.5722208012544|-7.6058008924019|-7.6431121047881|-7.6845690074394|-7.7306322326075|-7.7818135939053|-7.8386817731252|-7.8592564535527|-7.8592564535527|-7.8592564535527||||||||||||||||||||||-7.8592564535527|-7.8592564535527|-7.8592564535527|-7.8592564535527|-7.8592564535527|-7.8592564535527|-7.8592564535527|-7.8592564535527|-7.8592564535527|-7.8628212254927|-7.8628212254927|-7.8628212254927|-7.989801199534|-8.092557040959|-8.2195078709715|-8.2472309115853|-8.5252565546528|-8.6019517231534|-8.8566129791019|-8.9806813782319|-9.0596458189868|-9.0623845516733|-9.2670937311971|-9.3584375659983|-9.4465896602963|-9.4465896602963|-9.4613231457842
10600|943499|/equities/tian-lun-gas|MSCI_EEM_SMALLCAP|3.5170537407781|3.4172820973822|3.3158688598682|3.2770765681851|-3.8512077150908|-3.8512077150908|-3.8512077150908|-3.8512077150908|-3.8512077150908|-3.8512077150908|-3.8512077150908|-3.8512077150908|-3.8512077150908|-3.9124530750476|-4.0604775143208|-4.0604775143208|-4.0604775143208|-4.2138638708924|3.6151968608671|3.6151968608671|3.6151968608671|3.6151968608671|3.6151968608671|3.6151968608671|3.6151968608671|3.6151968608671|3.6151968608671|3.6151968608671|3.6151968608671||3.5818854581839|3.3443171858264|3.1714634894743|||-3.7253452882639|-3.7253452882639|-3.7253452882639|-3.7253452882639|-3.7253452882639|-3.7253452882639|-3.7253452882639|-3.7253452882639|-3.7253452882639|-3.8326059431358|-3.8688344772122|-3.8688344772122|-3.8741265327634|-3.8741265327634|-3.8741265327634|-3.8741265327634|-3.8741265327634|-3.9701405532825|-3.9712673566594|-4.0302970301061|-4.0333938556609|-4.0333938556609|-4.0333938556609|-4.0333938556609|-4.0333938556609|-4.0346529919836|-4.0346529919836|-4.0346529919836|-4.0346529919836|-4.0346529919836|-4.0446145091821|-4.0817938948527|-4.1047710075263|-4.1447455633882|-4.1479575709065|-4.1479575709065|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062||-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062||-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1545540989062|-4.1945047048089|-4.2559343926732|-4.2559343926732|-4.2559343926732|-4.2559343926732|-4.3710383301117|-4.4800424581477|-4.5425001495263|-4.5425001495263||-4.5425001495263|-4.6027777319905|-4.6267009362464|-4.6267009362464||-4.7213343100288|-4.8020724015784|-4.8020724015784|-4.8020724015784|-4.8020724015784|-4.8160771682616|-4.8160771682616|-4.9306409176583|-4.9846014508931|-5.0273347441055|-5.0320386162177|-5.1478206571357|-5.1808895986778|-5.1808895986778|-5.2983752460599|-5.2983752460599|-5.2983752460599|-5.2983752460599|-5.2983752460599|-5.2983752460599|-5.2983752460599|-5.2983752460599|-5.2983752460599|-5.2983752460599|-5.2983752460599|-5.2983752460599|-5.2983752460599|-5.2983752460599|-5.2983752460599|-5.2983752460599|-5.3198613823917|-5.3631791209144|-5.5057547462166||-5.6413942059081|-5.782467899799|-5.782467899799|-5.782467899799|-5.8241575859207|-5.8241575859207|-5.880441538863|-5.880441538863|-5.8811954895686|-5.8811954895686|-5.8811954895686|-5.8811954895686|-5.8811954895686|-5.8811954895686|-5.8811954895686|-5.9307727460542||-6.0219697294941|-6.09274409196|5.6404198200829|5.6404198200829|5.6404198200829|5.6371330984574|5.6157034247166|5.5769178387862|5.5769178387862|5.5607995774004|5.5607995774004|5.5607995774004|5.5297772382865|5.5208635567703|5.4746466388278|5.4746466388278|5.4396073542229|5.3662305631231||5.3653823713178|5.3653823713178|5.3653823713178|5.3653823713178|5.3509660566435|5.3509660566435|5.3053823589611|5.3053823589611|5.3053823589611|5.3053823589611|5.3053823589611|5.3053823589611|5.3053823589611|5.3053823589611|5.3053823589611|5.3053823589611|5.1832027567016|5.0574477924889||4.9049417723092|4.7366022256649|4.5984467298495|4.5460520619272|4.4283912572727|4.3933223865485|4.3933223865485|-4.9467802724357|-4.9467802724357|-4.9467802724357|-4.9467802724357|-4.9467802724357|-5.0169895312745|-5.0169895312745|||-5.0169895312745||-5.0699885842489|-5.1339364225098|-5.1339364225098|-5.1551319606603|-5.1551319606603|-5.1551319606603|-5.1790353465413|4.7211270977196|4.7211270977196|4.7211270977196|4.7211270977196|4.7211270977196|4.7211270977196|4.7211270977196|4.7211270977196|4.7211270977196|4.7211270977196|4.7211270977196|4.7211270977196|4.718058009346|4.718058009346|4.711456720472|4.711456720472|4.711456720472|4.711456720472|4.711456720472|4.711456720472|4.711456720472|4.711456720472
10601|102505|/equities/esso-bk|MSCI_EEM_SMALLCAP|8.6378386460151|8.514265162239|-9.2951944903853|-9.2951944903853|-9.2951944903853|-9.2951944903853|-9.2951944903853|-9.2951944903853|-9.2951944903853|-9.2951944903853|-9.2951944903853|-9.2951944903853|-9.2951944903853|-9.4752157613439|8.5031289440121|8.5031289440121|8.3201434724558|8.1918255083018|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|||-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.8203368986138|-8.9654832217277|-8.9654832217277|-8.9654832217277|-9.0533142457605||-9.117231207042|-9.117231207042|-9.117231207042||-9.117231207042|-9.117231207042|-9.117231207042|-9.2608120496064|-9.4120135368009|-9.4552631982928|-9.4552631982928|-9.5697370247449|-9.6298487446517|-9.6298487446517|-9.6298487446517|-9.6298487446517|-9.6298487446517|-9.6298487446517|-9.6298487446517|-9.6298487446517|-9.8581650811003|-10.181294714694|-10.370882814996|-10.416257515513|-10.416257515513|-10.416257515513|-10.416257515513|-10.416257515513|-10.416257515513|-10.416257515513|-10.416257515513|-10.416257515513|-10.551397313634|-10.690441915237||9.9893354540142|9.9893354540142|9.9893354540142|9.9893354540142|9.8825951820251||9.8362172715792|9.7930190422942|9.6720796040208|9.6720796040208|9.6720796040208|9.6720796040208|9.6720796040208|9.6720796040208|9.6720796040208|9.6513322757977|9.6513322757977|9.6375916188842|9.6334351638827|9.6288168805478|9.62368545462|9.6179838702558|9.6116487765178|9.6046097834756|9.5967886800954|9.5880985652284|9.578442882043|9.5677143451702|9.555793748645|9.5425486413946|9.527831855561|9.5114798713013|9.4933109999017|9.4731233650133|9.4506926595817|9.4257696535466|9.3980774246187|9.3673082813655|9.3331203444175|9.2701336524411|-9.6063635805747|-9.6063635805747|-9.6063635805747|-9.6063635805747|-9.6063635805747|-9.6063635805747|-9.6063635805747|-9.6063635805747|-9.6063635805747||-9.6063635805747|-9.6063635805747|9.1427718566186|9.1427718566186|9.1427718566186|9.1427718566186|9.0676196090388|9.0676196090388||8.9779109946013||8.8782339086268|8.828593411946|8.7956593995886|8.7923995130147|8.7797821861698|8.7797821861698|8.7797821861698|8.7797821861698|8.7797821861698|8.7797821861698|8.7797821861698|8.7797821861698|8.7303140276222|8.6142376919089|8.5204915503704|8.5204915503704|8.5204915503704|8.5204915503704|8.5189038192831|8.5189038192831|8.5189038192831|8.5189038192831|8.5189038192831|8.5189038192831|8.5189038192831|8.5189038192831|8.5189038192831|8.5189038192831|8.5189038192831|8.4750388067067|8.4750388067067|8.4750388067067|8.4457264968275|8.4457264968275|8.4035846997763|8.353443222481|8.353443222481|8.353443222481||8.3316036653055|8.2996404657863|8.2996404657863|8.2996404657863|8.2996404657863|8.2996404657863|8.2996404657863|8.2996404657863|8.2882684651133|8.2882684651133|8.2882684651133|8.2882684651133|8.2730759451916|8.2311952721333|8.229105804944|8.0267838886313|-8.7265095659469|-8.7265095659469|-8.7265095659469|-8.7265095659469|||-8.7265095659469|-8.8655660360361||-8.9408226623094|-8.9408226623094|-8.9509139208834|-9.0121261443077|-9.0245848061175|-9.0384277636841|-9.0788089230143|-9.149861589605|-9.149861589605|-9.149861589605|||-9.149861589605|-9.149861589605|-9.149861589605|-9.149861589605||-9.149861589605|-9.149861589605|-9.149861589605|-9.149861589605|-9.149861589605|-9.149861589605|-9.149861589605|-9.149861589605|-9.149861589605|-9.149861589605|-9.149861589605|-9.149861589605|-9.149861589605|-9.149861589605|-9.149861589605|-9.149861589605|-9.2748467828768|-9.3919201931202|-9.3919201931202|-9.3919201931202|-9.3919201931202|-9.3919201931202||-9.3919201931202|-9.3919201931202|-9.3919201931202|-9.3919201931202|-9.3919201931202|-9.3919201931202|-9.3925257236515
10602|19583|/equities/tekfen-holding|MSCI_EEM_SMALLCAP|41.477936275995|41.351040425341|41.336709939154|40.693011984463|40.326679584312|39.917422370699|39.506024127301|37.084471549255|-40.722651262391|-40.722651262391|-40.722651262391|-40.722651262391|-40.722651262391|-40.722651262391|-40.722651262391|-40.722651262391|-40.722651262391|-40.722651262391|-40.722651262391|-40.722651262391|-40.722651262391|-40.722651262391|-40.722651262391|-40.722651262391|-40.722651262391|-40.722651262391|-40.722651262391|-40.722651262391|-40.722651262391||-40.722651262391|-40.722651262391|-40.722651262391|-40.722651262391|-42.079613759902|-44.17188428021|-44.17188428021|-44.17188428021|-45.295427461206|-47.82269620425|41.815587788484|41.815587788484|41.815587788484|41.815587788484|41.815587788484|41.815587788484|41.815587788484|41.815587788484|41.815587788484|41.815587788484|41.815587788484|41.815587788484|41.815587788484|41.815587788484|41.815587788484|41.815587788484|41.815587788484|41.815587788484|40.079540020516|-44.91025996931|-44.91025996931|-44.91025996931|-44.91025996931|-45.179176497543|-45.94241690645|-46.633798122509|-47.590128608294|-47.590128608294|-47.590128608294|-47.590128608294|-47.590128608294|-47.590128608294|-47.590128608294|-49.447882730005|-49.447882730005|-49.447882730005|-49.447882730005|-51.252566987102|-51.252566987102|-51.252566987102|-52.463961369268|-54.527735982197|-55.868594577862|47.329766818024|47.329766818024|47.329766818024|47.329766818024|47.329766818024|47.329766818024|47.329766818024|47.329766818024|46.426255980805|46.426255980805|46.238277990233|46.238277990233|45.384198275552|44.601887481462|44.546270973116|44.546270973116|44.546270973116|44.546270973116|44.546270973116|44.546270973116|44.546270973116|44.546270973116|44.546270973116|44.546270973116|44.546270973116|43.847987252048|43.847987252048|43.847987252048|43.220540662133|41.9667665742|41.9667665742|41.9667665742|41.9667665742|41.653072386115||39.633415678175|39.412453262127|39.412453262127|39.412453262127|39.412453262127|39.412453262127|39.412453262127|39.412453262127|39.412453262127|39.412453262127|39.412453262127|39.412453262127|39.412453262127|39.412453262127|39.412453262127|39.412453262127|39.412453262127|38.961472936728|38.961472936728|38.961472936728|38.961472936728|38.938304949975|38.276340498614|38.276340498614|38.276340498614|38.276340498614|38.276340498614|38.262600808328|37.745896750036|37.745896750036|37.745896750036|37.745896750036|36.179932899731|36.179932899731|36.179932899731|36.179932899731|36.179932899731|35.455843019213|35.455843019213|34.96093564533|34.620538564656|34.620538564656||||33.537264766664|33.521407169734|32.46810427628|32.46810427628|32.46810427628|32.46810427628|32.46810427628|32.46810427628|32.46810427628|32.46810427628|32.46810427628|32.46810427628|31.533447805621|30.952529938106|30.952529938106|30.44614540988|30.356828445128|29.697585787962|26.517316728378|26.380351178673|26.023723620869|-29.817227505998|-29.817227505998|-29.817227505998|-29.817227505998|-29.817227505998|-29.817227505998||-29.817227505998|-29.817227505998|-29.817227505998|-29.817227505998|-29.817227505998|-29.817227505998|-29.817227505998|-29.817227505998|-29.817227505998|-29.817227505998|-29.817227505998|-29.817227505998|-31.125978628083||-32.26051846178|-34.015855584228|-34.11342502244|-34.11342502244|-34.11342502244||-34.11342502244|-34.11342502244|-34.11342502244|-34.11342502244|-34.11342502244|-34.11342502244|-34.11342502244|-34.11342502244|-34.11342502244|-34.11342502244|-34.11342502244|-34.11342502244|-34.11342502244|-34.11342502244|-34.321393814437|-34.843713278084|-34.843713278084|-35.805478937658|-36.805115893188|-37.199642289735|-37.199642289735|-37.199642289735|-37.733275639853|-39.139878842391|32.448147871278|32.448147871278|32.448147871278|32.448147871278|32.448147871278|32.37267314304|-38.16601796262|-38.16601796262|-38.16601796262|-38.16601796262|-38.16601796262|-38.16601796262|-38.16601796262|-38.16601796262|-38.16601796262|-38.407839060195|-38.407839060195
10603|42644|/equities/hell.petrol|MSCI_EEM_SMALLCAP|7.3199537224554|7.269106391987|7.269106391987|7.269106391987|7.152895905266|-7.4377632952449|-7.4377632952449|-7.4377632952449|-7.4377632952449|-7.4377632952449|-7.4377632952449|-7.4377632952449|-7.4377632952449|-7.4377632952449|-7.4377632952449|-7.4377632952449|-7.4377632952449|-7.4377632952449|-7.4425148805774|-7.4900165223189|-7.4955739073298|-7.5284157122|-7.5493508008701|-7.6297140212316|-7.6297140212316|-7.6297140212316|-7.6297140212316|-7.6297140212316|-7.6297140212316||-7.6297140212316|-7.6297140212316|-7.6297140212316|||-7.6297140212316|-7.6297140212316|-7.6297140212316|-7.6780155070908|-7.7205727241974|-7.7223906397303|-7.7223906397303|-7.7223906397303|-7.764322823891|-7.8603587091067|-7.9997337784363|7.2859715609686|7.2859715609686|7.2859715609686|7.2859715609686|7.2859715609686|7.2859715609686|7.2859715609686|7.2859715609686|7.2859715609686|7.2859715609686|7.2859715609686|7.2859715609686|7.2859715609686|7.2859715609686|7.2859715609686|7.1639155405706|7.1639155405706|6.9749115655846|6.9749115655846|6.9749115655846|6.9749115655846|6.9749115655846|6.9749115655846|6.9749115655846|6.8793458353619|6.7614956311761|6.4566616672474|-7.2988862288031|-7.2988862288031|-7.2988862288031|-7.2988862288031|-7.2988862288031|-7.2988862288031|-7.2988862288031|-7.2988862288031|-7.2988862288031|-7.2988862288031|-7.2988862288031|-7.2988862288031|-7.2988862288031|-7.2988862288031|-7.2988862288031|-7.2988862288031|-7.2988862288031|-7.5309847474135|-7.6949831777189|-7.7960923041872|-7.9178803326875|-7.9932494061345|-7.9932494061345|-7.9932494061345|-7.9932494061345|-7.9932494061345|-7.9932494061345|-7.9932494061345|-7.9932494061345|-7.9958328027586|-8.0190953156155|-8.0190953156155|-8.0190953156155|-8.0190953156155|-8.0901059465057|-8.1706733787994|-8.261201689388|-8.261201689388|-8.414668451576|7.8076499710734|7.8076499710734|7.8076499710734|7.8076499710734|7.8076499710734|7.8076499710734|7.8076499710734|7.8076499710734|7.8076499710734|7.8076499710734|7.8076499710734|7.8076499710734|7.8076499710734|7.8076499710734|7.8076499710734|7.8076499710734||7.8076499710734|7.8076499710734|7.8076499710734|7.7654317114892|7.7654317114892|7.6972638803223|7.6972638803223|7.6972638803223|7.6972638803223|-8.1704203004184|-8.1704203004184|-8.1704203004184|-8.1704203004184|-8.1704203004184|-8.1704203004184|-8.1704203004184|-8.1704203004184|-8.1704203004184|-8.1704203004184|-8.1704203004184|-8.2067147341218|-8.2067147341218|-8.2067147341218|-8.2067147341218|-8.2067147341218|-8.2067147341218|-8.2067147341218|-8.2067147341218|-8.2067147341218|-8.2619052558967|-8.3371168143031|-8.3610109699765|-8.3610109699765|-8.3610109699765|7.9048343393484|7.9048343393484|7.9048343393484|7.8709266686086|7.7960296233102|7.787254766138|7.7691723014597|7.6590801505782|7.6273117891658|7.611457439673|7.556063807024|7.5222931570625|7.4492138697942|7.3923630275648|7.3923630275648|7.3393165188606||7.3393165188606|7.3393165188606|7.3393165188606|7.3247965262527|7.1814153722033|7.1814153722033|7.1622980093248|7.1622980093248|7.1622980093248|7.1614421711241|-7.6550941933883|-7.6550941933883|-7.6550941933883|-7.6550941933883|-7.6550941933883|-7.6550941933883|-7.6550941933883|-7.6550941933883|-7.6550941933883|-7.6550941933883|-7.6550941933883|-7.6678824413366|-7.7126473043304|-7.7240528104417||-7.8006140918326|-7.8478570802212|-7.8478570802212|-7.9309520835346|-7.9963975202473|-7.9963975202473|-7.9963975202473|-7.9963975202473|-7.9963975202473|||-7.9963975202473|-7.9963975202473|-7.9963975202473|||-7.9963975202473|-7.9963975202473|-7.9963975202473|-7.9963975202473|-7.9963975202473|-7.9963975202473|-7.9963975202473|-8.0771081990039|-8.1395646539038|-8.1520393863808|-8.1520393863808|-8.1520393863808|-8.1520393863808|-8.1520393863808|-8.1600436386677|-8.2478263573749|-8.3957975787367|-8.3957975787367|-8.3957975787367|-8.5092192140382|-8.5881887395859|-8.5881887395859|-8.5881887395859|-8.5881887395859|7.9162216691471|7.9162216691471|7.9162216691471|7.9162216691471||7.9162216691471|7.894134948463
10604|1093999|/equities/hyosung-chemical|MSCI_EEM_SMALLCAP||-80345.558045145|-80345.558045145|-80345.558045145|-80345.558045145|-80345.558045145|-80345.558045145|-80622.842272384|-83638.60394017|-83638.60394017|-83638.60394017|-84528.523382925|-84528.523382925|-84748.359314362|-85453.732571513|-85837.480635014|-86254.914364215|-86254.914364215|-87420.415126071|-87420.415126071|-87420.415126071|-87420.415126071|-88986.234740838|-88986.234740838|-88986.234740838|-90129.149712042|-90787.402347275|-90787.402347275|-90787.402347275|||-90787.402347275|-90787.402347275|-91074.891496972||-92455.434996635|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-92730.329213061|-93161.476903401|-93957.196559335|-94334.81056708|-94334.81056708|-94897.545359506|-94897.545359506|-94897.545359506|-95436.161510562||-95473.512789514|-97215.014210571|-98122.238011745|||||-98569.153346384|-102454.61482932|90255.988905963|90255.988905963|90255.988905963|90255.988905963|90255.988905963|90255.988905963|90255.988905963|90255.988905963|90255.988905963|90255.988905963|90255.988905963|90255.988905963|90255.988905963|90255.988905963|90255.988905963|90255.988905963|90255.988905963|90255.988905963|89528.876562181|88400.464891582|88400.464891582|86289.405435091|85693.560267614|85693.560267614|85693.560267614|83925.422023451|83925.422023451|83925.422023451|83925.422023451|83925.422023451|83925.422023451|83925.422023451|83925.422023451|83925.422023451|83925.422023451|83925.422023451|82828.246692723|81586.940769693|79141.045299659|77879.615903986|77879.615903986|77879.615903986|77879.615903986|77879.615903986|77879.615903986|77879.615903986|77879.615903986|77879.615903986|77879.615903986|77879.615903986|77879.615903986|77879.615903986|77879.615903986|77879.615903986|75138.46211554|74148.291239488|-91168.565289457|-91809.516988286|-94043.907764762|-98859.897516402|-102266.552796|-103268.39199556|-106220.43555062|-109046.83401311|-109046.83401311|-110096.48223679|100469.79220161|100469.79220161|100469.79220161|100469.79220161|100469.79220161|100469.79220161|100469.79220161|100469.79220161|100469.79220161|100469.79220161|100469.79220161|100469.79220161|100469.79220161|98588.658001787|97465.175557541|-105997.93141044|-105997.93141044|-107108.81267827|-107909.79186474||-108460.87984972|-108739.86649968|-109614.51988978|-109614.51988978|-109614.51988978|-109614.51988978|-110040.14801207|-110040.14801207|-110400.16445786|-110800.18273095|-112427.98081217|-115875.53423575|-116717.26026194|-116958.06695771|-117390.20612063|-117390.20612063|-118090.74244876|-118090.74244876|-118090.74244876|-118090.74244876|-119606.24515891|-119606.24515891|-119606.24515891|-119606.24515891|-119962.49462101|-122597.21624557|-126119.12916174|-128449.03240193|-129911.29273242|-129911.29273242|-129911.29273242|-130234.76970269|-130325.47284319|-130325.47284319|-130325.47284319|-130956.08093688|-133817.86770764|-137853.18634183|-139925.76260203|-142796.83210747|-142796.83210747|-142796.83210747|-142796.83210747|-142796.83210747|-142796.83210747|-146393.61988577|-146393.61988577|-146704.0220953|-147955.03291465|-147955.03291465|-147955.03291465|-147955.03291465|-150416.7032385|-152409.51017098|131522.5809408|131522.5809408|131522.5809408|131522.5809408|131522.5809408|131522.5809408|131522.5809408|131522.5809408|131522.5809408|131522.5809408|131522.5809408|131522.5809408|130653.18634666
10605|979768|/equities/amicogen-inc|MSCI_EEM_SMALLCAP||-6749.157458557|-6822.3548871074|-6822.3548871074|-6890.3943190083|-7000.3633568003|-7000.3633568003|-7037.9766919005|-7037.9766919005|-7037.9766919005|-7037.9766919005|-7037.9766919005|-7226.6407687783|-7239.0452986426|-7379.4947762696|-7551.3515756414|-7551.3515756414|-7776.5017507127|-7899.4463896808|-7919.9404329786|-7947.1560366429|-8146.8400407144|-8374.2667119049|-8569.7407910054|-8830.2675455615|-9103.6306061795|-9259.7894407425|-9259.7894407425|-9259.7894407425|||-9259.7894407425|-9259.7894407425|-9259.7894407425|-9259.7894407425|-9259.7894407425|-9259.7894407425|-9777.5438230472|-9936.1598033858|-9968.5108926509|-10421.678769612|-10766.865299569|-11190.40588841|11953.993457322|11479.992730358|11234.527934087|11234.527934087|11234.527934087|11234.527934087|11234.527934087|11234.527934087|11234.527934087|11234.527934087|11234.527934087|11234.527934087|11234.527934087|11234.527934087|-12792.556749611|-12792.556749611|-12792.556749611|-12792.556749611|-12792.556749611|-12792.556749611|-12792.556749611|-13044.507499568|-13919.652269893|-13919.652269893|-13919.652269893|-13919.652269893|-13919.652269893|-13919.652269893|-13919.652269893|-13919.652269893|-13919.652269893|-13919.652269893|-13919.652269893|-13919.652269893|-13919.652269893|-13919.652269893|-13919.652269893|-14064.817617152|-14064.817617152|-14490.352907947|-14539.836564385|-14577.59618265|-14665.646341084|-14665.646341084|-14665.646341084|-14704.607045649||-14790.11893961|-15034.576599566|-15082.685537184|||||-15082.685537184|-15082.685537184|-15082.685537184|-15082.685537184|-15082.685537184|-15472.983930204|-15798.87103356|-16317.634481733|-17656.260535259|-18631.956150288|-18912.729055875|-18951.749969069|-18951.749969069|-18951.749969069|-18951.749969069|-18951.749969069|-18951.749969069|-18951.749969069|-18951.749969069|-18951.749969069|-18951.749969069|-18951.749969069|-18951.749969069|-18951.749969069|-18951.749969069|-18951.749969069|-18951.749969069|-18951.749969069|-18951.749969069|-19051.948591639|-19051.948591639||-19051.948591639|-19051.948591639|-19051.948591639|-19051.948591639|-19051.948591639|-19051.948591639|-19051.948591639|-19051.948591639|-19051.948591639|-19051.948591639|-19051.948591639|-19051.948591639|-19051.948591639|-19051.948591639|-19331.221234873|-19331.221234873|-19331.221234873|-19331.221234873|-19331.221234873|-19331.221234873|-19331.221234873|-19331.221234873|-19331.221234873|-19331.221234873|-19577.31016651|-19577.31016651|-19988.122407233|-20416.247119148|-20453.677212541|-20453.677212541|-20453.677212541|-20453.677212541|-20512.86907914|-20512.86907914|-20512.86907914|-20512.86907914|-20512.86907914|18730.57909792|18730.57909792|18730.57909792|18730.57909792|18730.57909792|18730.57909792|18730.57909792|18730.57909792|18730.57909792|18730.57909792|18730.57909792|18730.57909792||18250.035923358|18250.035923358|17860.595470398|17803.994967108|17764.507387269||17764.507387269|17764.507387269|17764.507387269|17764.507387269|17651.674874743|17495.749860826|17137.499845362|16945.637269821|16945.637269821|16945.637269821|16945.637269821|16945.637269821|16945.637269821|16945.637269821|16945.637269821|16597.374744245|15928.194160273|-18655.019136136|-18655.019136136||-18655.019136136|-18655.019136136|-18655.019136136|-18655.019136136|-18855.021262373|16961.242871037|16961.242871037|16961.242871037|16961.242871037|16961.242871037|16961.242871037|16346.380967818|-18026.908619089|-18026.908619089|-18026.908619089|-18026.908619089|-18026.908619089|-18026.908619089|-18026.908619089|-18026.908619089|-18026.908619089|-18026.908619089|-18026.908619089|-18026.908619089|-18026.908619089|-18026.908619089|-18026.908619089|-18026.908619089|-18026.908619089|-18026.908619089|-18026.908619089|-18026.908619089|-18551.009576765|-18994.455085295|-19072.72787255|-19230.253191722|-19631.947990802|-19653.831100892|-19929.914939372|-19929.914939372|-20072.683265969|-20165.861818888||-20165.861818888|-20165.861818888|-20487.068687653|-20766.566281053
10606|1156019|/equities/powerlong-commercial-mgmt-holdings|MSCI_EEM_SMALLCAP|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849|2.2740434726849||2.2740434726849|2.1461593664107|-2.6320798622532|||-2.6320798622532|-2.6320798622532|-2.6320798622532|-2.6320798622532|-2.6320798622532|-2.6320798622532|-2.6320798622532|-2.6320798622532|-2.7209627141387|-2.7209627141387|-2.8205141215226|-2.8516824144678|-2.9329804202536|-2.9549782696277|-3.0173189334553|-3.0173189334553|-3.1159097941365|-3.1887886824041|-3.2386540905004|-3.2575420456424|-3.2575420456424|-3.2575420456424|-3.2575420456424|-3.2575420456424|-3.2575420456424|-3.2911579694235|-3.4568421140736|-3.4717615524592|-3.4717615524592|-3.4717615524592|-3.4717615524592|-3.5461742509564|-3.5461742509564|-3.5461742509564|-3.5461742509564|-3.5461742509564|-3.5461742509564|-3.5461742509564|-3.5461742509564|-3.5461742509564|-3.5461742509564|-3.5461742509564|-3.5868604171232|-3.6359559416722||-3.7477288113646|-3.7508368009846|-3.7508368009846|-3.7508368009846|-3.7508368009846|-3.7508368009846|-3.7508368009846|-3.7508368009846|-3.7508368009846|-3.7508368009846|-3.7508368009846|-3.7508368009846|-3.7508368009846|-3.7508368009846||-3.7508368009846|-3.7508368009846|-3.7508368009846|-3.7508368009846|-3.7508368009846|-3.7508368009846|-3.7508368009846|-3.8687076430101|-3.9846750476381|-4.1490834795127|-4.4256482877875|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192||3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192||3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5945938943192|3.5282024157838|3.5282024157838|3.4324470905016|3.331561289989|-3.9625345228691|-4.0358293294933|-4.0358293294933|-4.0358293294933|-4.1081438064605||-4.2059174099127|-4.2059174099127|-4.2059174099127|-4.2940840945376|-4.2940840945376|-4.2940840945376|-4.4137514491594|-4.4137514491594|-4.4137514491594|-4.4137514491594|-4.4137514491594|-4.4137514491594|-4.4137514491594|-4.4137514491594|-4.4137514491594|-4.4919462225742||-4.4938290010896|-4.6138459107106|-4.6138459107106|-4.6138459107106|-4.6138459107106|-4.6138459107106|-4.6138459107106|-4.6138459107106|-4.6138459107106|-4.6138459107106|-4.6138459107106|-4.6138459107106|-4.6138459107106|-4.6138459107106|-4.6138459107106|-4.6353843897389|-4.6437461265573|-4.6437461265573||-4.6836069566949|-4.760118747524|-4.9117951184519|-4.9117951184519|-4.9117951184519|-5.0664391815671|-5.1110436717678|-5.1509794266638|-5.1509794266638|-5.2160881925089|-5.2912091600081|-5.3591213079714|-5.5601347654421|-5.5653570628725|-5.5653570628725|-5.5653570628725|-5.5653570628725|4.770976400666||4.770976400666|4.770976400666|4.770976400666|4.770976400666|4.770976400666|4.770976400666|4.770976400666|4.770976400666|4.770976400666|4.770976400666|4.770976400666|4.770976400666|4.770976400666|4.770976400666|||4.770976400666||4.770976400666|4.770976400666|4.770976400666|4.770976400666|-6.1209955040959|-6.1209955040959|-6.1209955040959|-6.1209955040959|-6.1209955040959|-6.1209955040959|-6.1209955040959|-6.1209955040959|-6.1209955040959|-6.1209955040959|-6.211599396132|-6.211599396132|-6.4224684661095|-6.4224684661095|-6.5993436552203|-6.5993436552203|-6.7426042001685|-6.8838198066038|-6.8838198066038|-6.8838198066038|-6.8838198066038|-6.8838198066038|-6.8838198066038|-6.8838198066038|-6.8838198066038
10607|50507|/equities/anima-on|MSCI_EEM_SMALLCAP|4.0474959853504|4.0474959853504|4.0474959853504|4.0474959853504|4.0474959853504|4.0474959853504|4.0474959853504|4.0474959853504|4.0474959853504|4.0474959853504|4.0474959853504|4.0474959853504|4.0474959853504|4.0474959853504|4.0474959853504|4.0474959853504|4.0474959853504|4.0474959853504|4.0474959853504|4.0474959853504|3.9366619325583|3.9259824190798|3.9259824190798|3.9259824190798|3.9259824190798|3.9259824190798|3.9259824190798|3.9259824190798|3.9259824190798|||3.9259824190798|3.9259824190798|3.9259824190798||3.893900373087|3.893900373087|3.893900373087|3.893900373087|3.893900373087|3.893900373087|3.893900373087|3.7393339237743|3.5781488508178|3.5479431251898|3.5027144330756|3.373571490581|3.3271157961213|3.3271157961213|3.3271157961213|3.3271157961213|3.3271157961213|3.297906489408|3.249205081969|3.249205081969|3.249205081969|3.249205081969|3.1174501106799|2.9924693075302|2.9924693075302|2.8805214528113|2.8611349004142||2.8462609469485|2.7974826876999|2.7974826876999|-3.1701709894801|-3.1701709894801|-3.1701709894801|-3.1701709894801|-3.1701709894801||-3.1701709894801|-3.1701709894801|-3.2729676463499|-3.2730606872981|-3.2730606872981|-3.2730606872981|-3.2730606872981|-3.2730606872981|-3.2730606872981|-3.2730606872981|-3.2730606872981|-3.2730606872981|-3.2730606872981|-3.2730606872981||-3.2730606872981|-3.2730606872981|-3.2730606872981|-3.2730606872981|-3.2730606872981|-3.2730606872981|-3.2730606872981|-3.2730606872981|-3.2730606872981|-3.2730606872981|-3.2730606872981|-3.2730606872981|-3.2730606872981|-3.5772895900348|-3.8242106534749|-3.9937169127148|-3.9937169127148|-3.9996179864948|-3.9996179864948|-3.9996179864948|-3.9996179864948|-3.9996179864948|-3.9996179864948|-4.0029088574587||-4.0732319838404|-4.1419243554935|-4.3860269896041|-4.3949716655132|-4.3949716655132|-4.4927464423044|-4.5254888688072|-4.5254888688072|-4.5254888688072|-4.6722097037616|-4.6845605616466|-4.6845605616466|-4.6845605616466|-4.7074203187909|-4.7074203187909|-4.8314449736471|-4.8314449736471|-5.1927165531444|4.2001768764194|4.2001768764194|4.2001768764194|4.2001768764194|4.2001768764194|4.2001768764194|4.2001768764194|4.1557520425249|4.1021628953705|4.1021628953705|4.0641075355087|4.0641075355087|4.0641075355087|4.0641075355087|3.8449729878626|3.8449729878626|3.8449729878626|3.8449729878626|3.8449729878626|3.8449729878626|3.8449729878626|3.8449729878626|3.8449729878626|3.8449729878626|3.8449729878626|3.8449729878626|3.8449729878626|3.8449729878626|3.8449729878626|3.8449729878626|3.8449729878626|3.8449729878626|3.8449729878626|3.8449729878626|3.8449729878626|3.8449729878626|3.8449729878626|3.8449729878626|3.6444145263259|3.5865717266472|3.4173019831348|3.3433643097147|3.3433643097147|3.3433643097147|3.3433643097147|3.3433643097147||3.2165159245845|3.1339064859148|2.9743406003047|2.8181561965996|2.6151735274057|2.5264487389258|2.5264487389258|2.507165233684|2.467179308203|2.467179308203|2.3759003086187|2.3759003086187|2.2976671107718|2.2574078383389|2.080135473163|-2.5223503962049|-2.5223503962049|-2.5223503962049|-2.5223503962049|-2.5223503962049|-2.5223503962049|-2.5223503962049|-2.5223503962049|-2.5223503962049|-2.5223503962049|-2.5223503962049|-2.6903783495059||-2.6903783495059|-2.6903783495059|-2.6903783495059|-2.6903783495059|-2.7415315503136||-2.7655906405996|-2.8484428686179|-2.8484428686179|-2.8484428686179|-2.8484428686179|-2.8484428686179|-2.8484428686179|-2.8484428686179|-2.8484428686179||-2.9316031714587|-3.0551147085989|-3.1245718247984|-3.2250797094343|-3.3345330359139|-3.4383701485172|-3.467077922134|-3.7989755199004|3.2206606446629|3.2206606446629|3.2206606446629|3.2206606446629|3.2206606446629|3.2206606446629|3.2206606446629|3.2206606446629|3.1565032445362|3.1565032445362|3.1565032445362|-3.8522733720823|-3.8522733720823|-3.8522733720823|-3.8522733720823|-3.8522733720823|-3.8522733720823|-3.8522733720823|-3.8522733720823|-3.9958593484079|-4.1698435408446|-4.3492706729938|-4.3659514264768
10608|969094|/equities/pou-sheng-international|MSCI_EEM_SMALLCAP|-0.64844879748012|-0.64844879748012|-0.64844879748012|-0.64844879748012|-0.64844879748012|-0.64844879748012|-0.65494314102757|-0.66549235547502|-0.67443595953472|-0.67770662382452|-0.68241650778037|-0.68241650778037|-0.68241650778037|-0.69157389488465|-0.69180234832863|-0.69180234832863|-0.69180234832863|-0.70624961263406|0.64685009184306|0.64685009184306|0.64685009184306|0.64685009184306|0.64685009184306|0.63483344253373|0.63453542334873|0.63453542334873|0.63453542334873|0.63453542334873|0.63453542334873||0.63170602302903|0.62630965262094|0.62630965262094|||0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.62630965262094|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613||0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613||0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613||0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613||0.61721774038613|0.61721774038613|0.61721774038613|0.61721774038613|0.61015618352489|0.61015618352489|0.61015618352489|0.61015618352489|0.61015618352489|0.61015618352489|0.61015618352489|0.61015618352489|0.61015618352489|0.61015618352489|0.61015618352489|0.61015618352489|0.61015618352489|0.61015618352489|0.61015618352489|0.61015618352489|0.61015618352489|0.61015618352489|0.61015618352489|0.60850688051731|0.56834096523955|0.54204552276084|0.54171723903494|0.53635248410786|-0.64010817436316|-0.64010817436316|-0.64010817436316|-0.64010817436316|-0.64010817436316||-0.64010817436316|-0.64010817436316|-0.64010817436316|-0.64010817436316|-0.64845352733509|-0.65197967924179|-0.65197967924179|-0.65719964810545|-0.66277733933698|-0.66277733933698|-0.66422230297809|-0.66422230297809|-0.66422230297809|-0.66422230297809|-0.66422230297809|-0.68524702383947||-0.71638554217497|-0.74931729040852|-0.75764713428243|-0.75764713428243|-0.75764713428243|-0.75764713428243|-0.75981125556667|-0.75981125556667|-0.77414971544957|-0.77414971544957|-0.78294409926971|-0.80449890349921|-0.80449890349921|-0.80769311340129|-0.80769311340129|-0.80769311340129|-0.80769311340129|-0.80769311340129||-0.81632568606045|-0.84324157101021|-0.84324157101021|0.69966826941441|0.69966826941441|0.69966826941441|0.69966826941441|0.69966826941441|0.69966826941441|0.69966826941441|0.69966826941441|-0.73973759350562|-0.73973759350562|-0.73973759350562|-0.73973759350562|-0.73973759350562|-0.73973759350562|-0.75859733022345||-0.76244684425554|-0.76244684425554|-0.76244684425554|-0.76244684425554|-0.76244684425554|-0.76244684425554|-0.76244684425554|-0.76244684425554|-0.76244684425554|-0.76244684425554|-0.76244684425554|-0.76244684425554|-0.76605206692176|-0.76954785610072|||-0.76954785610072||-0.76954785610072|-0.76954785610072|-0.76954785610072|-0.77616430018602|-0.77699298223667|-0.77699298223667|-0.79468269726882|-0.79468269726882|-0.80008486565934|-0.80008486565934|-0.80008486565934|-0.80008486565934|-0.81892302431996|-0.81892302431996|-0.81892302431996|-0.84935887763164|-0.90206542290208|0.81746492539757|0.81746492539757|0.81746492539757|0.81746492539757|0.81746492539757|0.81746492539757|0.81746492539757|0.81746492539757|0.81746492539757|0.81746492539757|0.81746492539757|0.81746492539757
10609|13696|/equities/nmtp_rts|MSCI_EEM_SMALLCAP|11.957880117273|11.957880117273|11.957880117273|11.684311179956|11.647156932226|11.647156932226|11.647156932226|11.647156932226|11.647156932226|11.647156932226|11.647156932226|11.647156932226|11.647156932226|11.647156932226|11.647156932226|11.647156932226|11.647156932226|11.534522908693|11.534522908693|11.534522908693|11.412803537057|11.245806442865|11.245806442865|10.984507175693|10.791952394125|10.628835544185|10.55676206968|10.548145334202|||10.548145334202|10.548145334202|10.548145334202|10.079605994708|-11.327682366463|-11.327682366463|-11.327682366463|-11.327682366463|-11.327682366463|-11.327682366463|-11.327682366463|-11.327682366463|-11.327682366463|-11.327682366463|-11.389211212868|-11.389211212868|-11.389211212868|-11.389211212868|-11.389211212868|-11.389211212868|-11.960790249236|-12.105044361096|-12.347549646145|-12.366721436984|-12.45691320367|-12.649347961693|-12.929275500276|-13.128916938546|-13.242963587181|-13.329862101746|-13.329862101746|-13.449336573754|-13.449336573754|-13.524079661774|-13.524079661774|-13.524079661774|-13.524079661774|-13.524079661774|-13.524079661774|-13.524079661774|-13.593698878208|-13.72911055344|-13.774011217418|-13.878068485595|-14.010393072471|-14.010393072471|-14.2312915033|-14.2312915033|-14.2312915033|-14.2312915033|-14.2312915033|-14.2312915033|-14.2312915033|-14.2312915033|-14.2312915033|-14.2312915033|-14.2312915033|-14.595513937638|-14.595513937638|-14.800293204702|-14.911436978885|-14.963954255284|-14.963954255284|-14.963954255284|-14.963954255284|-14.963954255284|-14.963954255284|-14.963954255284|-14.963954255284|-14.963954255284|-14.963954255284|-14.963954255284|-15.327726679048|-15.879059820796|13.285836703629|13.285836703629|13.285836703629|13.285836703629|13.285836703629|13.285836703629|13.285836703629|13.285836703629|13.285836703629|13.285836703629|13.285836703629|12.817360386253|12.817360386253|12.811511658961|12.600568187826|12.547853351294|12.21594876786|12.147988210114|12.147988210114|12.147988210114|12.147988210114|12.147988210114|12.147988210114|12.147988210114|12.147988210114|12.147988210114|12.147988210114|12.147988210114|12.147988210114|12.147988210114|12.033319351841|10.904777500572|10.904777500572|9.9803082386016|9.3517311854891|9.3174794298335|9.1894214530703|9.1508599087922|9.1508599087922|8.9175744162941|8.9175744162941|8.9175744162941|8.9175744162941|8.9175744162941|8.9175744162941|8.9175744162941|8.9175744162941|8.9175744162941|8.9175744162941|8.9175744162941|8.9175744162941|8.9175744162941|8.9175744162941|8.9175744162941|8.9175744162941|8.9175744162941|8.9175744162941|8.8889714994854|8.7491347302802|8.5059832985542|8.4654299800972|8.4654299800972|8.4654299800972|8.242422323026|8.1420643297705|8.1420643297705|8.0820161995924|7.9877468208609|7.9877468208609|7.9877468208609||7.9877468208609|7.6805521227848|7.4861690443899|7.4030718461838|7.4030718461838|7.4030718461838|7.2317465296682|7.1704581921111|7.1704581921111|7.1388426295928|6.8601027585855|6.780947563581|6.736052934254|6.6736227247232|6.6736227247232|6.6736227247232|6.6736227247232|6.6736227247232|6.6736227247232|6.6736227247232|6.6736227247232|6.6736227247232|6.6736227247232||6.6736227247232|6.6736227247232|6.6736227247232|6.6736227247232|6.6736227247232||6.6736227247232|6.6736227247232|6.6736227247232|6.5050499881878|6.5050499881878|6.5050499881878|6.5050499881878|6.5050499881878|6.5050499881878|6.4074130680179|6.4074130680179|6.4074130680179|6.4074130680179|6.4074130680179|6.4074130680179|6.0687920943472|5.9858802839091|5.9775105825409|5.9775105825409|5.9775105825409|5.9434204020503|5.9434204020503|5.9434204020503|5.9434204020503|5.717689293226|5.5802102283199|5.4929429443066|5.4929429443066|5.4929429443066|5.4696421749685|5.4696421749685|5.4696421749685|5.4696421749685|5.4696421749685|5.4696421749685|5.31487998778|5.1568110763405||5.1325680745282|5.0951498154548|5.0951498154548|5.0951498154548|5.0951498154548|5.0951498154548|5.0951498154548|5.0951498154548|
10610|943449|/equities/jncec|MSCI_EEM_SMALLCAP|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6239334159421|-1.6304816066476|-1.6377573476072|-1.6391748439201|-1.6707498112132|-1.6891664574334|-1.6985182971633|-1.7339092063546|-1.7471214121845|1.631153113299|1.631153113299|1.631153113299|1.631153113299|1.6157445724283|1.6157445724283||1.5956723007492|1.5956723007492|1.5596358481305|||1.5595954130377|1.5295504541624|1.5211671691723|-1.6222431516344|-1.6222431516344|-1.6222431516344|-1.6222431516344|-1.6222431516344|-1.6222431516344|-1.6222431516344|-1.631534773589|-1.631534773589|-1.6355985114614|-1.6355985114614|-1.6478872972108|-1.6532080722492|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063||-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6617488532063|-1.6758320164676|-1.7081466860237||-1.714982028679|-1.714982028679|-1.714982028679|-1.714982028679|-1.7260889338318|-1.7260889338318|-1.7380789421964|-1.7380789421964|-1.7380789421964|-1.7380789421964|-1.7380789421964|-1.7380789421964|-1.7411988336696|-1.7546653702142|-1.7785171286135||-1.7875519384902|-1.7875519384902|-1.7965672169035|-1.7965672169035||-1.7965672169035|-1.7965672169035|-1.7965672169035|-1.7965672169035|-1.7965672169035|-1.7965672169035|-1.7965672169035|-1.812852419516|-1.8181693234936|-1.8331720346893|-1.8331720346893|-1.8392093532903|-1.8392093532903|-1.8392093532903|-1.8392093532903|-1.8392093532903|-1.8392093532903|-1.8392093532903|-1.8392093532903|-1.8392093532903|-1.8392093532903|-1.8392093532903|-1.8392093532903|-1.8392093532903|-1.8392093532903|-1.8392093532903|-1.8392093532903|-1.8392093532903|-1.8392093532903|-1.8392093532903|-1.8549697718537|-1.8549697718537|-1.8549697718537||-1.8549697718537|-1.8549697718537|-1.8549697718537|-1.8549697718537|-1.8549697718537|-1.8588553094771|-1.8659503486318|-1.8949448164484|-1.9365308343479|-1.9365308343479|-1.9365308343479|-1.9365308343479|-1.9405898185912|-1.9450998010837|-1.9456787222947|-1.9456787222947||-1.9640552988042|-1.9640552988042|-1.9640552988042|-1.9640552988042|-1.9640552988042|-1.9750614420561|-1.9828460499079|-1.9930810297183|-1.9930810297183|-1.9930810297183|-1.9969426639892|-1.9969426639892|-1.9969426639892|-1.9969426639892|-1.9969426639892|-2.0149362890828|-2.0249292153901|-2.0515880075634||-2.073986732026|1.8854673875207|1.8854673875207|1.8854673875207|1.8854673875207|1.8854673875207|1.8854673875207|1.8854673875207|1.865823928323|1.865823928323|1.8486932558115|1.8478212147573|1.8478212147573|1.8478212147573|1.8478212147573|1.8478212147573|1.8478212147573|1.8478212147573||1.8478212147573|1.8478212147573|1.8425791163819|1.8321964146641|1.8321964146641|1.8317239316338|1.8317239316338|1.8237332189075|-1.9901251465638|-1.9901251465638|-1.9901251465638|-1.9901251465638|-1.9901251465638|-1.9901251465638|||-1.9901251465638||-2.022361281907|-2.0492903031635|-2.0519892416318|-2.0619761135717|-2.0619761135717|-2.0619761135717|-2.0619761135717|-2.0619761135717|-2.0619761135717|-2.0619761135717|-2.0619761135717|-2.0764156340875|-2.0764156340875|-2.0764156340875|-2.0764156340875|-2.0764156340875|-2.0971285435136|-2.1237181513917|1.9239903774415|1.9239903774415|1.9239903774415|1.9239903774415|1.9239903774415|1.9239903774415|1.9239903774415|1.9239903774415|1.9239903774415|1.9239903774415|1.9239903774415
10611|100071|/equities/sinopec-kanton|MSCI_EEM_SMALLCAP|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|-3.5029550492931|3.2476577901418|3.2476577901418|3.2476577901418|3.2476577901418|3.2476577901418|3.2229530969787|3.1705033425411|3.1569145206495|3.1569145206495|3.1569145206495|3.1569145206495|3.1569145206495|3.1319315703175|3.1319315703175||3.0815907354113|3.0489896662762|3.0033218736704|||2.9409131071364|2.9305874630631|2.9305874630631|2.9305874630631|2.9234305802122|-3.1315330522954|-3.1315330522954|-3.1315330522954|-3.1315330522954|-3.1315330522954|-3.1360124597742|-3.1360124597742|-3.1360124597742|-3.1602623033173|-3.1602623033173|-3.1969580967831|-3.2099482993049|-3.2099482993049|-3.2134817485577|-3.2134817485577|-3.2134817485577|-3.2134817485577|-3.2134817485577|-3.2134817485577|-3.2134817485577|-3.2134817485577|-3.2271835311458|-3.2271835311458|-3.2271835311458|-3.2302039446882|-3.2360542986191|-3.2360542986191|-3.2433936831461|-3.2798818611555|-3.2872843680311|-3.2872843680311|-3.2872843680311|-3.2872843680311|-3.2951779955209|-3.2951779955209|-3.2951779955209|-3.2951779955209|-3.2984296870306|-3.2984296870306||-3.3115885602186|-3.3167765894335|-3.3167765894335|-3.3167765894335|-3.3167765894335|-3.3167765894335|-3.3167765894335|-3.3167765894335|-3.3167765894335|-3.3167765894335|-3.3167765894335|-3.3167765894335|3.0478087533097|3.0478087533097||3.0478087533097|3.0478087533097|3.0478087533097|3.0478087533097|3.0478087533097|3.0458985951853|3.0382206470118|3.0041340623019|2.9601489740078|2.9405320147731|2.9405320147731|2.9405320147731|2.9405320147731|2.9405320147731|2.9405320147731||2.9405320147731|2.9405320147731|2.9370765749881|2.9370765749881||2.9317200066514|2.9317200066514|2.9317200066514|2.9317200066514|2.9317200066514|2.9317200066514|2.9317200066514|-3.0644079307627|-3.0644079307627|-3.0644079307627|-3.0644079307627|-3.0644079307627|-3.0644079307627|-3.0644079307627|-3.0644079307627|-3.0870468797888|-3.0870468797888|-3.1077334461273|-3.1077334461273|-3.1077334461273|-3.1077334461273|-3.1077334461273|-3.1077334461273|-3.1077334461273|-3.1077334461273|-3.1077334461273|-3.1077334461273|-3.1077334461273|-3.1077334461273|-3.1077334461273|-3.1077334461273|-3.1077334461273|-3.1077334461273||-3.1077334461273|-3.1077334461273|-3.1077334461273|-3.1077334461273|-3.1077334461273|-3.1077334461273|-3.1077334461273|-3.1222285958252|-3.1222285958252|-3.1222285958252|-3.1222285958252|-3.1222285958252|-3.1222285958252|-3.1222285958252|-3.1222285958252|-3.1222285958252||2.9224945349165|2.9224945349165|2.9224945349165|2.9224945349165|2.9224945349165|2.9224945349165|2.9224945349165|2.9224945349165|2.8655493836346|2.8380239471907|2.8380239471907|2.7961377418829|2.7871578870937|2.7871578870937|2.7871578870937|2.7871578870937|2.7871578870937|2.7871578870937||2.7871578870937|2.7871578870937|2.7871578870937|2.7871578870937|2.7871578870937|2.7871578870937|2.7871578870937|2.7871578870937|2.7871578870937|2.7871578870937|2.7871578870937|2.7871578870937|2.7871578870937|2.7871578870937|2.7871578870937|2.7871578870937|2.7871578870937|2.7871578870937||2.7871578870937|2.7871578870937|2.7871578870937|2.7871578870937|2.7871578870937|2.7871578870937|2.7871578870937|2.7871578870937|2.7871578870937|2.7807309692353|2.7597010737492|2.7391122983378|2.7179024270819|2.6943288161646|||2.6943288161646||2.6943288161646|2.6943288161646|2.6814765349903|-2.8763119300129|-2.8763119300129|-2.8763119300129|-2.8763119300129|-2.8763119300129|2.707582051348|2.707582051348|2.707582051348|2.707582051348|2.707582051348|2.707582051348|2.707582051348|2.707582051348|2.707582051348|2.707582051348|2.707582051348|2.707582051348|2.707582051348|2.6882778343956|2.6882778343956|2.6882778343956|2.6882778343956|2.6882778343956|2.6882778343956|2.6882778343956|2.6882778343956
10612|980727|/equities/thoresen-thai-agencies-be|MSCI_EEM_SMALLCAP|0.16528594934032|0.16206908695843|0.16206908695843|0.16107676286329|0.15763340354544|0.15763340354544|0.15763340354544|0.15763340354544|0.15763340354544|0.15620378885646|-0.17028603318267|-0.17028603318267|-0.17028603318267|-0.17028603318267|-0.17236766611505|-0.17236766611505|-0.17236766611505|-0.17363074030003|-0.17703415266365|-0.17720462422337|-0.17909212322473|-0.17909212322473|-0.18271347203122|-0.18753514403014|0.17393258729223|0.17393258729223|0.17393258729223|0.17393258729223|0.17192509018319||0.15791676102896|0.15479640479242|-0.16539527784254|||-0.16539527784254|-0.16539527784254|-0.16539527784254|-0.16539527784254|-0.16539527784254|-0.16539527784254|-0.16539527784254|-0.16539527784254|0.15228912986285|0.15228912986285|0.15228912986285|0.15228912986285|0.15228912986285|0.1492656958541|0.14762855044567|0.13077350602242|0.13077350602242|0.13077350602242|0.13077350602242|0.12847056290278|0.12480062799067|0.12157752937415|-0.13668021565969|-0.13668021565969|-0.13842246108911|-0.13885828961555|-0.1390647651931|-0.13922194436626|-0.13922194436626|-0.14235770918083|-0.14306412049082|-0.14434903041021|-0.14611463057511|-0.14611463057511|-0.14611463057511|-0.14611463057511|-0.14611463057511|-0.14823847962213|-0.14909830885676|-0.15244256591959|-0.15554083575284|-0.15554083575284|-0.15554083575284|-0.15554083575284|-0.15554083575284|-0.15554083575284|-0.15554083575284|-0.15697017197962|-0.15697017197962|-0.15718907818922|-0.15765849180691|-0.15765849180691|-0.15765849180691|-0.15765849180691|-0.15765849180691|-0.15765849180691|-0.15765849180691|-0.15765849180691|-0.15765849180691|-0.16112054114731|-0.16441171754502|-0.16762412741342|-0.16952680746227|-0.17041867501768|0.16598066023171|0.16598066023171|0.16598066023171|0.16598066023171|0.16598066023171|0.16598066023171|0.16598066023171|-0.16907704863085|-0.16908560796064|-0.17154671578389|0.16477694984842|0.16477694984842|0.16375216539887|0.16005795527594|0.16000405562536|0.16000405562536|0.16000405562536|0.15827044234619|0.15827044234619|0.15773516238534|0.15773516238534|0.15773516238534|0.15670573066565|0.15633422830336|0.15633422830336|0.15442692100596|-0.1596844312916|-0.1596844312916|-0.1596844312916|-0.1596844312916|-0.1596844312916|-0.1596844312916|-0.1596844312916|-0.1596844312916|-0.16120492224006|-0.16272769293419|-0.16808632453538|-0.1705959198128|-0.17286970183666|-0.17286970183666|-0.17286970183666|-0.17286970183666|-0.17348112028463|-0.17348112028463|-0.17409013804046|-0.17465570564897|-0.17657200248958|-0.17657200248958|-0.17657200248958|-0.17657200248958|-0.17657200248958|-0.17657200248958|-0.17752444746231|-0.18036049358419|-0.18195610302876|-0.1828401224833|0.17208352115757|0.17208352115757|0.17208352115757|0.17098168893|-0.1752896024277|-0.1752896024277|-0.1752896024277|-0.1752896024277|-0.17898845324805|-0.18098717210349|-0.18170020634447|-0.18170020634447|-0.18300023486786|-0.18733359829775|-0.1891484363343|-0.19038714948249|-0.19265239142657|0.18612304642108|0.18612304642108|0.18612304642108|0.18612304642108|0.18612304642108|0.18612304642108|0.18585185529218|0.18585185529218|0.18585185529218|0.18585185529218|0.18585185529218|0.18582945346374|0.18582945346374|-0.19254859103241|-0.19254859103241|-0.19254859103241|-0.19254859103241|-0.19254859103241|-0.19254859103241|-0.19254859103241|-0.19254859103241|-0.19254859103241|-0.19562513059819|-0.19562513059819|-0.19562513059819|-0.19562513059819|-0.19562513059819|-0.19562513059819|-0.19562513059819|-0.19562513059819|-0.19562513059819|-0.19980569323394||-0.20361744270825|-0.20413049013641|-0.20842276266577|-0.20852529728151|-0.21458367036158|0.20363557540226|0.20363557540226|-0.20986889294079|-0.20986889294079|-0.20986889294079|-0.20986889294079|-0.21057887971759|-0.21057887971759|-0.21230986880329|||-0.21487638090087|-0.21487638090087|-0.21530709453239|-0.21534121988895|-0.2160628426512|-0.2160628426512|-0.2160628426512|-0.2160628426512|-0.2160628426512|-0.2160628426512|-0.2160628426512|-0.21618094002096|-0.21964549195863|0.21361611538355|0.21284514462185|0.21284514462185|0.21284514462185|-0.21572760470231|0.21051256379567|0.21051256379567|0.21051256379567|0.21051256379567|0.21051256379567|0.21051256379567|0.20989205410552|0.20989205410552|-0.21554068515242|-0.21554068515242|-0.2157588391705|-0.2157588391705|-0.2157588391705
10613|13218|/equities/qa-nat-cement|MSCI_EEM_SMALLCAP||-4.4316129811598|4.0852699554175|4.0852699554175|4.0852699554175|4.0852699554175|4.0852699554175|4.0852699554175|4.0852699554175|4.0852699554175|4.0852699554175|4.0852699554175|4.0796887384753|3.898320832396|3.8699675561592|3.8451303642773|3.8318834842162|3.8318834842162|3.8318834842162|3.8318834842162|3.8318834842162|3.8318834842162|3.8318834842162|3.8318834842162|3.8270929324315|3.7671587056237|3.7330653210831|3.7291854792113|3.7291854792113||3.7147427530401|3.7147427530401|3.7147427530401|3.7147427530401|3.7147427530401|3.6735475031659|3.6568559657461|3.6568559657461|3.6568559657461|||3.5940066323155|3.511451719588|3.5007537753397|3.5007537753397|3.5007537753397|3.5007537753397|3.5007537753397|3.5007537753397|3.5007537753397|3.4835042590359|3.4568853265787|3.4568853265787|3.4568853265787|3.4568853265787|3.4568853265787|3.4568853265787|3.4568853265787|3.4568853265787|3.4336481544431|3.4336481544431|3.4336481544431|3.4336481544431|3.4336481544431|3.4336481544431|3.4336481544431|3.4336481544431|3.4336481544431|3.4336481544431|3.4336481544431|3.3933875279977|3.3933875279977|3.3933875279977|3.3933875279977|3.3933875279977|-3.565705253291|-3.565705253291|-3.565705253291|-3.565705253291|-3.565705253291|-3.565705253291|-3.5906170359451|-3.6120189683524|-3.6435765708914|-3.6574036859477|-3.6574036859477|-3.6574036859477|-3.6574036859477|-3.6574036859477|-3.6688375233505|-3.7074305347705|-3.7541451511675|-3.7574569402645|-3.7574569402645|-3.7574569402645|-3.7680633530032|-3.7880977317869|-3.7880977317869|-3.7880977317869|-3.7880977317869|-3.7880977317869|-3.7880977317869|-3.7880977317869|-3.7880977317869|-3.7880977317869|-3.8174975498053|-3.8258773146409|-3.8258773146409|-3.8258773146409|-3.8258773146409|-3.8258773146409|-3.8468452378819|-3.8468452378819|-3.8468452378819|-3.8468452378819|-3.9432169115886|-4.0389891728967|-4.0389891728967|-4.0389891728967|-4.0389891728967|-4.0389891728967|-4.0389891728967|-4.0389891728967|-4.0389891728967|-4.0389891728967|-4.0544187003705|-4.0544187003705|-4.0797757828019|-4.0797757828019|-4.0797757828019|-4.0797757828019|-4.0940286543393|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189||||-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1193148477189|-4.1478200576051|-4.1478200576051|-4.1478200576051|-4.1478200576051|-4.1478200576051|-4.1478200576051|-4.1478200576051|-4.1478200576051||||-4.1517445005028|-4.1831051417025|-4.2156724077498|-4.2258026580055|-4.2260568969969|-4.2260568969969|-4.2260568969969|-4.2493048486302|-4.2493048486302|-4.3519499365036|-4.3691109886373|-4.3899228822782|-4.3899228822782|-4.3899228822782|-4.3899228822782|-4.3899228822782|-4.3899228822782|-4.3899228822782|-4.3899228822782|-4.3899228822782|-4.3899228822782|-4.3899228822782|-4.3899228822782|-4.3899228822782|-4.3899228822782|-4.4290807127504|-4.5650343497096|-4.6737602904437|-4.6821422345106|-4.6821422345106|-4.6861333869131|-4.6861333869131|-4.6861333869131|-4.6861333869131||-4.6861333869131|-4.6861333869131|-4.6861333869131|-4.6861333869131|-4.8270926764974|-4.8886584232658
10614|12889|/equities/t-m-g-holding|MSCI_EEM_SMALLCAP||34.721886436982|34.721886436982|30.308764555767|30.096539940866|30.096539940866|30.096539940866|30.096539940866|30.096539940866|29.580113640578|29.580113640578||28.227346675431|27.335737825955|27.335737825955|25.385820628895|24.681382087148|24.681382087148|23.591536737456|22.856706752793|22.607598099416|22.607598099416|22.607598099416|22.607598099416|22.607598099416||22.607598099416|22.607598099416|22.607598099416||22.607598099416|22.607598099416|22.607598099416|22.607598099416|22.607598099416|22.607598099416|22.607598099416|22.607598099416|21.332272881707|21.332272881707|21.332272881707|21.332272881707|21.332272881707|21.332272881707|21.332272881707|21.332272881707|21.332272881707|21.332272881707|21.332272881707|21.332272881707|21.332272881707|21.332272881707|21.332272881707|21.332272881707|21.332272881707|21.27249701136|21.27249701136|20.924695046618|20.924695046618|20.924695046618|20.924695046618|20.765026655559|20.765026655559|20.765026655559|20.765026655559|20.765026655559|20.765026655559|20.765026655559|20.765026655559|20.765026655559|20.765026655559|20.765026655559|20.765026655559|20.765026655559|20.765026655559|20.765026655559|20.765026655559|17.177250851928|15.084723991088|14.287471075777|14.006633621591|13.347370684299|13.173744691912|12.421383925614|12.014621235829|12.014621235829|12.014621235829|12.014621235829|12.014621235829|12.014621235829|12.014621235829||12.014621235829|12.014621235829|12.014621235829|12.014621235829||12.014621235829|12.014621235829|12.014621235829|11.881688458393|11.881688458393|11.881688458393|11.881688458393|11.881688458393|11.881688458393|11.274653812989|10.633582998358|10.633582998358|10.633582998358|10.633582998358|10.633582998358|10.633582998358|10.633582998358|10.143981113525|10.081090174882|10.043989087441|10.005543604271|9.9067153299033|9.7846830513941|9.6618703898309|9.5665225515231|9.4433586872799|9.0698425810848|9.0329855102913|9.0329855102913|9.0329855102913|9.0329855102913|8.8914021909257|8.8914021909257|8.8454466859522|8.7889471632982|8.7889471632982|8.7260526664549|8.6497371702401|8.6497371702401|8.6497371702401|8.6497371702401|8.6497371702401|8.6497371702401|-9.3499466541913|-9.3499466541913|-9.3499466541913|-9.3499466541913|-9.3499466541913|||-9.3499466541913|-9.3499466541913|-9.3499466541913|-9.3499466541913|-9.3499466541913|-9.3499466541913|-9.3499466541913|-9.3499466541913|-9.4532741047174|-9.6253036897745|8.8391210908553|8.8391210908553||||||8.8391210908553|8.8391210908553|8.8391210908553|8.8391210908553|8.8391210908553|8.8391210908553|8.8391210908553|8.8391210908553|8.8391210908553|8.8391210908553|8.8391210908553|8.8391210908553|8.8391210908553|8.8391210908553|8.8391210908553|8.7604467317033|8.7604467317033|8.7604467317033|8.7604467317033|8.5266073461559|-9.2678706466932|-9.2678706466932|-9.2678706466932|-9.2678706466932|-9.2678706466932|-9.4013514901084|-9.4013514901084|-9.4013514901084|-9.6087237888886|-9.6563596255596|-9.8831777050556|8.9942607417391|8.9942607417391|8.9942607417391|8.9942607417391|8.9942607417391|8.9942607417391||8.9942607417391|8.9942607417391|8.9942607417391|8.9942607417391|-9.6139888138444|-9.6139888138444|||||-9.6139888138444|-9.6139888138444|||-9.6139888138444|-9.6139888138444|-9.6139888138444|-9.6139888138444|-9.6139888138444|-9.6139888138444|-9.6139888138444|-9.6139888138444|-9.6139888138444|-9.6139888138444|-9.6245243008176|-9.6245243008176|-9.6245243008176|-9.6245243008176|-9.6245243008176|-9.6245243008176|-9.6245243008176|-9.6245243008176|-9.6245243008176|-9.6245243008176|-9.6245243008176|-9.6245243008176|-9.6245243008176|-9.6245243008176|-9.7194714474722|-9.7390384703561|-9.7390384703561|-10.035042819015|-10.246158344471|-10.415176531699|-10.521306776368|-10.611451916521|-10.631613153689|-10.682348351206|-10.731497504673|-10.753330789629
10615|1131567|/equities/china-tobacco-international-co-ltd|MSCI_EEM_SMALLCAP|-9.9567780252189|-9.9567780252189|-9.9567780252189|-9.9567780252189|-9.9567780252189|-10.00514196407|-10.00514196407|-10.00514196407|-10.00514196407|-10.00514196407|-10.00514196407|-10.00514196407|-10.00514196407|-10.00514196407|-10.00514196407|-10.141039789596|-10.141039789596|-10.172822304212|-10.263334176769|-10.263334176769|-10.263334176769|-10.263334176769|-10.263334176769|-10.300926471011|-10.351696863771|-10.351696863771|-10.351696863771|-10.480774180758|-10.543638194786||-10.569098979175|-10.569098979175|-10.569098979175|||-10.640665193333|-10.802961292017|-10.897179327793|-10.929087597338|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|10.110088687623|-11.068809178254|-11.068809178254|-11.068809178254|-11.068809178254|-11.068809178254|-11.068809178254|-11.068809178254|-11.068809178254|-11.068809178254||-11.068809178254|-11.179788221674|-11.378653329563|-11.587392906295|-11.723578717977|-11.723578717977|-11.723578717977|-11.723578717977|-11.723578717977|-11.723578717977|-11.723578717977|-11.723578717977|-11.780859862714|-11.780859862714||-11.780859862714|-11.780859862714|-11.780859862714|-11.780859862714|-11.780859862714|-11.780859862714|-11.780859862714|-11.997622607978|-12.208422365051|-12.208422365051|-12.294913705038|-12.406570946559|-12.427300757153|-12.488112045641|-12.488656940424||-12.488656940424|-12.619619199925|-12.729576770126|-12.86572530361||-12.86572530361|-12.86572530361|-12.86572530361|-12.86572530361|11.624811187546|11.624811187546|11.624811187546|11.624811187546|11.624811187546|11.624811187546|11.624811187546|11.624811187546|11.624811187546|11.624811187546|11.624811187546|11.624811187546|11.624811187546|11.624811187546|11.624811187546|11.624811187546|11.624811187546|11.624811187546|11.439519577017|11.439519577017|11.081688170952|10.931876347377|10.809862266993|10.729847098959|10.668702998171|10.668702998171|10.668702998171|10.668702998171|10.379670000087||10.319759513923|10.319759513923|10.319759513923|10.319759513923|10.319759513923|10.319759513923|10.319759513923|10.319759513923|10.319759513923|10.319759513923|10.319759513923|10.319759513923|10.319759513923|10.319759513923|10.319759513923|10.319759513923||10.319759513923|10.319759513923|10.319759513923|10.319759513923|10.319759513923|10.319759513923|10.319759513923|10.319759513923|10.319759513923|10.098621476567|-9.8762004181019|-9.8762004181019|-9.8762004181019|-9.8762004181019|-9.8762004181019|-9.8762004181019|-9.9007782190234|-9.9514199593763||-10.080466890677|-10.144407484647|-10.200479730904|-10.200479730904|-10.200479730904|-10.200479730904|-10.200479730904|-10.200479730904|-10.200479730904|-10.200479730904|-10.200479730904|-10.200479730904|-10.200479730904|-10.200479730904|-10.200479730904|-10.200479730904|-10.200479730904|-10.382199641665||-10.486604075645|-10.486604075645|-10.486604075645|-10.514106975791|-10.514106975791|-10.514106975791|-10.634563325507|-10.682749571765|-10.682749571765|-10.682749571765|-10.682749571765|-10.682749571765|-10.776388449099|-10.886529079959|||-10.886529079959||-10.889476422783|-11.002751169731|-11.065866400344|-11.065866400344|-11.078740254092|-11.140822930521|-11.223136102034|-11.319333371259|-11.319333371259|-11.319333371259|-11.319333371259|-11.319333371259|-11.449259608694|-11.564733074449|-11.799044118854|-11.799044118854|-11.799044118854|-12.066715914378|-12.123993211773|-12.123993211773|-12.123993211773|-12.123993211773|-12.136658992797|-12.159898561824|-12.159898561824|-12.159898561824|-12.159898561824|-12.198776504053|-12.299106258244
10616|37730|/equities/grupa-azoty-sa|MSCI_EEM_SMALLCAP|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.445995861937|-24.832216746994|22.360792239676|22.360792239676|22.360792239676|22.360792239676|22.360792239676|22.360792239676|22.360792239676|22.360792239676|22.360792239676|22.360792239676|22.360792239676||22.360792239676|22.031989821869|21.976232439329|||21.976232439329|21.976232439329|21.976232439329|21.976232439329|21.976232439329|21.976232439329|21.90025838884|21.498467186746|21.498467186746|21.470330401773|21.470330401773|20.734811116717|20.512011211737|-23.102125019884|-23.102125019884|-23.102125019884|-23.102125019884|-23.102125019884|-23.102125019884|-23.156945316703|-23.156945316703|-23.32248578119|-23.32248578119|-23.32248578119|-23.32248578119|-23.32248578119|-23.32248578119|-23.32248578119|-23.32248578119|-23.32248578119|-23.890539646675|-24.296155824186|-24.384456457741|-24.384456457741|-24.384456457741|-24.384456457741|-24.384456457741||-25.597174765939|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-25.998134941547|-26.060660885549|-26.060660885549|-26.197498593295|-26.197498593295|-26.197498593295|-26.197498593295|-26.197498593295|-26.197498593295|-26.197498593295|-26.197498593295|-26.197498593295|-26.197498593295|-26.197498593295|-26.197498593295|-26.197498593295|-26.552777062483|-26.553084756078||-26.971205924552|-27.009568165416|-27.009568165416|-27.009568165416|-27.342853703625|-28.190948555345|25.6796871331|25.6796871331|25.6796871331|25.6796871331|25.6796871331|25.6796871331|25.6796871331|25.6796871331|25.6796871331|25.6796871331|25.6796871331|25.6796871331|25.6796871331|25.6796871331|25.6796871331|25.6796871331|25.6796871331|-28.305060275666|-28.305060275666|-28.305060275666|-28.305060275666|-28.305060275666|-28.305060275666|-28.305060275666|-28.305060275666|-28.305060275666|-28.305060275666|-28.305060275666|-28.305060275666|-28.305060275666|-28.305060275666|-28.305060275666|-28.305060275666|-28.305060275666|-28.305060275666|-28.305060275666|-28.305060275666|-28.305060275666|-28.305060275666|-28.813866655312|-28.813866655312||-28.813866655312|-28.813866655312|-28.813866655312|-28.813866655312|-28.813866655312|-28.813866655312|-29.620963141082|-30.262181013555|-30.276867992051|-30.343187365673|-30.517985910996|-31.816650384912|-32.769612200005|-33.019569166218|-33.12736864212|-33.12736864212|-33.741520671081|-34.376135062323|-34.666815862773|-34.955319361275|-34.955319361275|-34.955319361275|-34.955319361275|-34.955319361275|-35.172575690554||-35.444836140723||-35.444836140723|-35.444836140723|-35.705372811524|-36.198191326158|-36.691324941866|-37.122113370682|-37.122113370682|-37.122113370682|-37.122113370682|-37.122113370682|-37.122113370682|-37.122113370682|-37.122113370682|-37.122113370682|||-37.122113370682|-37.122113370682|-37.122113370682|-37.122113370682|-37.122113370682|-37.122113370682|-37.122113370682|-37.122113370682|-37.122113370682|-37.122113370682|-37.241236951379|-37.391899979529|-37.391899979529|-37.391899979529|-38.13716327165|-38.13716327165|-39.031291023608|-40.078100433743|-40.689001550052|-41.786743564714|-41.786743564714|-41.786743564714|-41.786743564714|-41.786743564714|-41.786743564714|-41.786743564714|-41.786743564714|-41.786743564714|-41.786743564714|-42.627491442483|-42.954991093522
10617|1162598|/equities/kangji-medical-holdings-ltd|MSCI_EEM_SMALLCAP|-6.7160547467444|-6.7160547467444|-6.7160547467444|-6.7160547467444|-6.7160547467444|-6.7160547467444|-6.7160547467444|-6.7160547467444|-6.9795052444906|-7.0559324467588|-7.0559324467588|-7.1507266715962|-7.1507266715962|-7.1507266715962|-7.1507266715962|-7.1507266715962|-7.1507266715962|-7.1507266715962|-7.1507266715962|-7.1507266715962|-7.1507266715962|-7.1507266715962|-7.1507266715962|-7.1507266715962|-7.1507266715962|-7.1507266715962|-7.1507266715962|-7.1507266715962|-7.1507266715962||-7.1507266715962|-7.1507266715962|-7.1507266715962|||-7.1507266715962|-7.2024738209996|-7.4005266447369|6.6758132114198|6.6758132114198|6.6758132114198|6.6758132114198|6.6758132114198|6.6758132114198|6.6758132114198|6.6758132114198|6.6758132114198|6.6758132114198|6.6758132114198|6.6758132114198|6.6758132114198|6.6758132114198|6.6758132114198|6.6559038310345|6.4815598758389|6.4506579778399|6.4506579778399|6.4506579778399|6.4506579778399|6.4506579778399|6.4506579778399|6.4506579778399|6.4506579778399|6.4506579778399|6.4506579778399|6.4506579778399|6.4506579778399|6.3046200961764|6.2068001662024|5.9947778819146|-6.7516651224003|-6.7516651224003|-6.7516651224003|-6.7516651224003|-6.7516651224003|-6.7516651224003|-6.7516651224003|-6.7516651224003|-6.7516651224003||-6.8657388765399|-6.947487707357|-7.0891229501077|-7.0891229501077|-7.0891229501077|-7.0891229501077|-7.0891229501077|-7.0891229501077|-7.0891229501077|-7.0891229501077|-7.0891229501077|-7.0891229501077|-7.0891229501077|-7.0891229501077||-7.0891229501077|-7.0891229501077|-7.0891229501077|-7.0891229501077|-7.3173588768982|-7.3715099511702|-7.5325433896597|-7.5325433896597|-7.6266161255461|-7.6266161255461|-7.6266161255461|-7.630684514004|-7.6702050314546|-7.8302275456985|-7.9063639417843||-7.9102642643544|-7.9102642643544|-8.0291827109228|-8.1474249524949||-8.159916895747|-8.2320412462771|-8.2320412462771|-8.2320412462771|-8.2320412462771|-8.2320412462771|-8.262823403524|-8.3442483087896|-8.3474981939923|-8.4016644351438|-8.4016644351438|-8.4990717694445|-8.5328575025315|-8.5426196930932|-8.620132909674|-8.700388137721|-8.700388137721|-8.700388137721|-8.772098320748|-8.8740281956827|-8.8740281956827|-8.8740281956827|-8.8740281956827|-8.8740281956827|-8.8740281956827|-8.8740281956827|-8.8740281956827|-8.8740281956827|-8.8740281956827|-8.8740281956827|-8.8740281956827|-8.8740281956827|-8.8740281956827||-8.8740281956827|-8.8740281956827|-8.8740281956827|-8.8740281956827|-8.8740281956827|-8.8740281956827|-8.8740281956827|-8.8740281956827|-8.8740281956827|-8.8740281956827|-8.8740281956827|-8.8740281956827|-8.8740281956827|-8.8880152752254|-8.8880152752254|-8.8880152752254||-8.9471444083918|-8.9471444083918|-8.9471444083918|-8.9471444083918|-8.9471444083918|-8.9471444083918|-8.9471444083918|-9.0179380789585|-9.2171537495529|-9.2568373257225|-9.3319301254063|-9.3319301254063|-9.3319301254063|-9.4079996546734|-9.4079996546734|-9.4666666411282|-9.5696297644378|-9.88780491097||-9.88780491097|-9.88780491097|-9.9536720088591|-10.14438361166|-10.14438361166|-10.14438361166|-10.14438361166|-10.14438361166|-10.14438361166|-10.298204040507|9.3355268358233|9.3355268358233|9.3355268358233|9.3355268358233|9.3355268358233|9.3355268358233|9.3355268358233|9.3355268358233||9.3355268358233|9.3355268358233|9.3355268358233|9.3355268358233|9.3355268358233|9.3355268358233|9.3355268358233|9.3355268358233|9.2288297539388|9.2288297539388|9.2288297539388|8.9420333311994|8.8633699335477|8.2915222289188|||8.1542591159229||8.1542591159229|8.1542591159229|8.1542591159229|7.9986217888069|7.9599588362074|-9.2768348555231|-9.2768348555231|-9.2768348555231|-9.2768348555231|-9.2768348555231|-9.2768348555231|-9.2768348555231|-9.5420391670492|-9.5667098486453|-9.6402334067589|-9.6730370359692|-9.7800409349107|-9.8961569503837|8.9818757353858|8.9818757353858|8.9818757353858|8.9818757353858|8.9818757353858|8.9818757353858|8.9818757353858|8.9818757353858|8.9818757353858|8.9818757353858|8.9818757353858
10618|992657|/equities/foxsemicon-integrated-technology-in|MSCI_EEM_SMALLCAP|||||203.11800589816|203.11800589816|203.11800589816|203.11800589816|203.11800589816|203.11800589816|203.11800589816|203.11800589816|200.82556210907|199.58395789897|199.25995322107|198.93222131689|198.93222131689|198.93222131689|198.93222131689|198.93222131689|198.93222131689|198.93222131689|198.93222131689|198.93222131689|198.93222131689|198.93222131689|198.93222131689|198.93222131689|198.93222131689||198.93222131689|196.39691257432|196.03328126401|196.03328126401|196.03328126401|196.03328126401|196.03328126401|196.03328126401|196.03328126401|196.03328126401|196.03328126401|196.03328126401|191.30214363834|191.30214363834|191.30214363834|191.30214363834|191.30214363834|191.30214363834|191.30214363834|191.30214363834|190.58571515371|189.8434754984|189.8434754984|189.7935192022|189.7935192022|189.7935192022|188.77594963235|188.77594963235|188.02883292483|185.75425880537|185.41084884138|185.41084884138|185.41084884138|183.37316537931|-191.11156653472|-191.11156653472|-191.11156653472|-191.11156653472|-191.11156653472|-191.11156653472|-191.11156653472|-191.11156653472|-191.11156653472|-191.57022223022|-191.57022223022|-191.57022223022|183.92604092725|183.92604092725|183.92604092725|183.92604092725|183.92604092725|183.92604092725|183.92604092725|183.92604092725|183.80671214138|183.67412460154|183.19645012536|183.19645012536|||181.88494458373|180.27566134868|180.27566134868|180.27566134868|180.27566134868||180.27566134868|180.27566134868|180.27566134868|180.27566134868|180.27566134868|180.27566134868|180.27566134868|180.27566134868|180.27566134868|180.27566134868|179.5840681652|178.34784052004|178.34784052004|178.34784052004|178.34784052004|177.5253783556|176.94486483955|174.99429426617|174.8849311928|174.8849311928|-184.09266803542|-184.09266803542|-184.09266803542|-184.09266803542|-184.09266803542|-184.09266803542|-184.09266803542|-184.09266803542|-184.09266803542|-184.09266803542|-184.09266803542|-184.09266803542|-186.07518670602|-187.13368648989|-187.13368648989|-187.13368648989|-187.13368648989|-189.53742943321|-189.96045220366|-189.96045220366||-189.96045220366|-189.96045220366|-189.96045220366|-189.96045220366|-189.96045220366|-189.96045220366|-189.96045220366|-189.96045220366|-191.5393913374|-193.14431029308|-193.14431029308|-193.97288539417|-193.97288539417|-193.97288539417|-193.97288539417|-193.97288539417|-193.97288539417|-193.97288539417|-194.27542821574|-197.63936468416|-200.84929409351|-202.80477121501|-203.81085690556|195.55013310037|195.55013310037|195.55013310037|195.55013310037|195.55013310037|||195.38903677819|195.06669986006|195.06669986006|195.06669986006|195.06669986006|194.87966651118|193.72740723465|190.28045248294|188.21523646961|188.21523646961|188.21523646961|188.21523646961|188.21523646961|187.21020091853|187.21020091853|187.21020091853|184.94777891177|184.94777891177|-192.32325674317|-192.32325674317|-192.32325674317|-192.32325674317|-192.32325674317|-192.32325674317|-192.32325674317|-192.32325674317|-192.32325674317|-192.32325674317|-192.32325674317|-192.32325674317|-192.32325674317|-192.32325674317|-192.32325674317|-192.32325674317|-192.32325674317|-192.32325674317|-192.32325674317||-192.32325674317|-192.32325674317|-192.32325674317|-194.72028527019|-196.16142807799|-198.32275071356|-198.32275071356|-200.21972301507|-201.8830255723|-203.84225063589|-203.9845457257|-203.9845457257|-203.9845457257|-203.9845457257|-203.9845457257|-203.9845457257|-203.9845457257||||-203.9845457257|-203.9845457257|-203.9845457257|-203.9845457257|-203.9845457257|-203.9845457257|-203.9845457257|-203.9845457257|-203.9845457257|-203.9845457257|-203.9845457257|-203.9845457257|-203.9845457257|-203.9845457257|-204.56616191744|-206.43462435272|-210.58547451422|-210.58547451422|200.27827411566|200.27827411566|197.92012910241|197.92012910241|197.92012910241|||197.16125455824|193.89746852982
10619|1062839|/equities/mlp-saglik|MSCI_EEM_SMALLCAP|149.67683311545|149.23150636271|149.23150636271|149.23150636271|149.23150636271|149.23150636271|149.23150636271|147.57944574969|147.1610562671|147.1610562671|145.90116684843|142.11240506623|140.75610228949|140.75610228949|140.75610228949|138.52172916825|138.52172916825|133.74636828563|-152.13152599019|-152.13152599019|-152.13152599019|-152.13152599019|-152.13152599019|-152.13152599019|-152.13152599019|-152.13152599019|-152.13152599019|-152.13152599019|-152.13152599019||-152.13152599019|-152.13152599019|-152.13152599019|-152.13152599019|-152.13152599019|-152.13152599019|-152.13152599019|-152.13152599019|-152.13152599019|-152.13152599019|-152.13152599019|-152.13152599019|-156.72390555984|-157.04323365563|-158.99803603881|-162.45337659775|-163.80292894736|-163.80292894736|-167.09770713796|146.7479382495|146.7479382495|146.7479382495|146.7479382495|146.7479382495|146.7479382495|146.7479382495|146.7479382495|146.7479382495|146.7479382495|146.7479382495|142.98016896414|142.98016896414|141.92914395788|141.92914395788|141.92914395788|141.92914395788|136.66016181817|134.46888419146|134.46888419146|134.46888419146|134.46888419146|134.46888419146|134.46888419146|134.46888419146|134.46888419146|134.46888419146|134.46888419146|134.46888419146|134.46888419146|134.46888419146|134.46888419146|134.46888419146|134.46888419146|134.46888419146|134.46888419146|134.46888419146|134.46888419146|134.46888419146|134.46888419146|131.23318659222|131.23318659222|130.96465075188|126.72738735072|126.55264464344|122.58071338827|121.88987678968|121.88987678968|121.88987678968|121.88987678968|121.88987678968|121.88987678968|121.88987678968|121.88987678968|121.88987678968|121.88987678968|121.88987678968|121.88987678968|121.88987678968|121.88987678968|121.88987678968|120.86097573664|115.92330518725|112.80366819172|108.93741562928|107.33384395045|107.33384395045|106.00331030159||106.00331030159|106.00331030159|106.00331030159|106.00331030159|106.00331030159|106.00331030159|106.00331030159|106.00331030159|103.38701068327|102.04112510069|99.345694217233|97.628547095753|96.846971440582|96.846971440582|96.612929220882|96.612929220882|94.003254011701|89.911949664829|86.646605313352|85.086860907582|85.086860907582|84.388178362347|82.232329387487|82.232329387487|82.232329387487|82.232329387487|82.232329387487|82.232329387487|80.710475266099|80.710475266099|80.710475266099|80.710475266099|74.722745378945|73.975272558501|73.271941948294|73.271941948294|72.30215644876|71.539389057413|71.539389057413|71.260429827654|71.042144846346|69.557941091752||||67.381045911815|66.734495796657|65.104994312366|64.36568601237|64.36568601237|64.36568601237|64.36568601237|63.656316943811|63.322227645002|63.322227645002|63.322227645002|63.322227645002|61.810804340665|61.013954318385|61.013954318385|60.765506493627|59.792230963242|-67.931546897356|-67.931546897356|-67.931546897356|-67.931546897356|-67.931546897356|-67.931546897356|-69.029497273171|-70.128699400058|-70.128699400058|-71.015221386077||-71.215932518467|-71.215932518467|-71.215932518467|-71.215932518467|-71.215932518467|-71.215932518467|-71.215932518467|-71.215932518467|-71.215932518467|-71.215932518467|-71.215932518467|-71.215932518467|-71.215932518467||-71.215932518467|-71.215932518467|-71.215932518467|-72.587146818886|-73.552386456341||-73.855426768032|-73.858051087867|-73.858051087867|-73.858051087867|-73.858051087867|-73.858051087867|-73.858051087867|-73.858051087867|-73.997837254748|-74.228150046915|-74.359056328238|-75.601726795237|-76.118587998329|-78.248429752918|-78.304706647524|-78.304706647524|-78.304706647524|-79.783006114573|-81.4033374994|-82.073154048677|-82.475729602968|-82.489698880685|-83.295088156018|-83.295088156018|-83.295088156018|-83.295088156018|-83.295088156018|-83.295088156018|-83.295088156018|-83.295088156018|-83.295088156018|-83.295088156018|-83.295088156018|-83.295088156018|-83.295088156018|-83.295088156018|-83.295088156018|-83.295088156018|-83.295088156018|-83.295088156018|-83.295088156018
10620|999097|/equities/china-oriental-group-co-ltd|MSCI_EEM_SMALLCAP|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373|1.175428606373||1.1726984462273|1.1405401971144|1.1405401971144|||1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1405401971144|1.1344891020768|1.1299878832492|1.1111651136461|-1.2639340980008||-1.2639340980008|-1.2639340980008|-1.2639340980008|-1.2639340980008|-1.2639340980008|-1.2639340980008|-1.2639340980008|-1.2639340980008|-1.2639340980008|-1.2639340980008|-1.2639340980008|-1.2649267893317|-1.3004741912951|1.1481783449565||1.1481783449565|1.1481783449565|1.1481783449565|1.1096426049774|1.0962695589668|1.0954245813761|1.0954245813761|1.0954245813761|1.0930067037882|1.0930067037882|1.0930067037882|1.0930067037882|1.0930067037882|1.0930067037882|1.0930067037882||1.0930067037882|1.0930067037882|1.0930067037882|1.0835267885896||-1.2055084970893|-1.2055084970893|-1.2055084970893|-1.2055084970893|-1.2055084970893|-1.2055084970893|-1.2055084970893|-1.2055084970893|-1.2055084970893|-1.2055084970893|-1.2055084970893|-1.2055084970893|-1.2055084970893|-1.2055084970893|-1.2255649861695|-1.2522944142423|1.1346564823238|1.1346564823238|1.1346564823238|1.1346564823238|1.1346564823238|1.1346564823238|1.1346564823238|1.1096183253491|1.0756869860451|1.0468744247004|-1.1260760982784|-1.1260760982784|-1.1260760982784|-1.1260760982784|-1.1260760982784|-1.1260760982784|-1.1260760982784||-1.1260760982784|-1.1260760982784|-1.1260760982784|-1.1260760982784|-1.1260760982784|-1.1260760982784|-1.1260760982784|-1.1260760982784|-1.1260760982784|-1.1260760982784|-1.1260760982784|-1.1260760982784|-1.1260760982784|-1.1260760982784|-1.1260760982784|-1.1260760982784||-1.1513346925479|-1.1513346925479|-1.1513346925479|-1.1513346925479|-1.1513346925479|-1.1704757343202|-1.1704757343202|-1.1704757343202|-1.1704757343202|-1.1704757343202|-1.1704757343202|-1.1704757343202|-1.1704757343202|-1.1704757343202|-1.1704757343202|-1.1704757343202|-1.1833063905404|-1.1942293185841||-1.2085881254023|-1.2306534604834|-1.2585038296168|-1.281115418428|-1.2867948741315|-1.3058832056653|-1.3120924507392|-1.3262252482383|-1.3262252482383|-1.3424724906251|-1.3440783879841|-1.3440783879841|-1.3440783879841|-1.3440783879841|-1.3440783879841|-1.3440783879841|-1.3440783879841|-1.3551349857495||-1.3551349857495|-1.3551349857495|-1.3573722153953|-1.3648580213444|-1.3892866792565|-1.4253185725085|-1.4322032426749|-1.4322032426749|-1.4322032426749|-1.4322032426749|-1.4322032426749|-1.4322032426749|-1.4431521817679|-1.4431521817679|||-1.490724681112||-1.5324718668425|-1.5393822786427|-1.5393822786427|-1.5393822786427|-1.5393822786427|-1.5393822786427|-1.5393822786427|-1.5615358150907|-1.5867064702188|-1.5958104677743|-1.5958104677743|-1.6014560800732|-1.6205067482194|-1.6300075017303|-1.6488972199062|-1.6500583283817|-1.6500583283817|-1.6775585707856|-1.6775585707856|-1.6775585707856|-1.6775585707856|-1.6775585707856|-1.6775585707856|-1.6775585707856|-1.6775585707856|-1.6775585707856|-1.6775585707856|-1.6775585707856|-1.6775585707856
10621|18033|/equities/basf-india|MSCI_EEM_SMALLCAP|2908.7257351176|2898.6453209206|2887.5308660185|2880.4593308409|2873.7992130871|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361||2846.3508955361|2846.3508955361|2846.3508955361||2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361||2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2846.3508955361|2809.3538324967|2797.5730403851|2797.5730403851|2797.5730403851|2797.5730403851|2797.5730403851|2775.4335445537|2775.4335445537|2775.4335445537|2775.4335445537|2775.4335445537|2775.4335445537|2775.4335445537|2775.4335445537||2775.4335445537|2775.4335445537|2775.4335445537|2775.4335445537|2712.6767859917|2712.6767859917|2689.7408760368|2665.3455073369||2636.3756098231|2588.0395230673|2526.3467167111|-2677.963557769|-2677.963557769|-2677.963557769|-2677.963557769|-2677.963557769|-2677.963557769|-2677.963557769|-2677.963557769|-2677.963557769|-2677.963557769|-2690.634543897||-2705.6939268126|-2707.4340824878|-2707.4340824878|-2707.4340824878|-2707.4340824878|-2707.4340824878|-2707.4340824878|-2707.4340824878|-2707.4340824878|-2707.4340824878|-2707.4340824878|-2734.2294474593|-2734.2294474593|-2734.2294474593|-2734.2294474593||-2734.2294474593|-2734.2294474593|-2734.2294474593|-2734.2294474593|-2749.8050040129|-2796.2638472322|-2834.0127002667|-2874.3791332226||2674.8766891512|2674.8766891512|2674.8766891512|2674.8766891512|2674.8766891512|2674.8766891512|2674.8766891512|2662.4045732323|2625.4162141817|2565.970720293|2522.9202935982|-2638.6320329007|-2638.6320329007|-2638.6320329007|-2638.6320329007|-2638.6320329007|-2638.6320329007|-2638.6320329007|-2639.6630035811|-2639.6630035811|-2663.385512169|-2663.385512169|-2663.385512169|-2663.9728347016||-2695.0031008404|-2737.9701337462|-2751.3973708292|2571.0634327375|2571.0634327375|2571.0634327375|2571.0634327375|2571.0634327375|2571.0634327375|2571.0634327375|2568.4176352248|2532.6945485788|2508.8300566891|2482.9944152015|2476.4328624315|2476.4328624315|2476.4328624315|2476.4328624315|2474.758085138|2474.758085138|2474.758085138|2474.758085138|2474.758085138|2474.758085138|2474.758085138|2474.758085138|2474.758085138|2474.758085138|2474.758085138|2474.758085138|2474.758085138|2464.6953133556||2464.6953133556|2464.6953133556|2464.6953133556|2464.6953133556|2464.6953133556|2464.6953133556|2433.6597129553|2433.6597129553|2433.6597129553|2433.6597129553|2433.6597129553|2433.6597129553|2420.55227752|2420.55227752|2415.3970618278|2379.5103429879|2379.5103429879|2379.5103429879|2379.5103429879|2372.7642184457|2371.7102562808|2370.6308213233|2348.9897580676|2321.2969289944|2307.3940124678|2307.3940124678|2307.3940124678|2307.3940124678|2307.3940124678|2307.3940124678|2307.3940124678|2307.3940124678|2307.3940124678|2307.3940124678|2307.3940124678|2307.3940124678|2307.3940124678|2307.3940124678|2307.3940124678|2266.8489515702|2260.1127266795|2246.9140973522||2234.9601081692|2229.8462036964|2229.8462036964|2229.8462036964|2229.8462036964|2229.8462036964|2229.8462036964|2229.8462036964|2229.8462036964|2229.8462036964||2229.8462036964|2229.8462036964|2229.8462036964|2229.8462036964||2229.8462036964|2229.8462036964||2229.8462036964|2229.8462036964||2229.8462036964|2229.8462036964|2229.8462036964|2229.8462036964|2229.8462036964|2229.8462036964|2229.8462036964|2229.8462036964|2229.8462036964|2229.8462036964|2229.8462036964|2229.8462036964|2229.8462036964|2229.8462036964|2229.8462036964|2213.7569852269||2147.3966773788|-2419.5436918463|-2419.5436918463|-2419.5436918463|-2419.5436918463|-2419.5436918463|-2419.5436918463|-2419.5436918463
10622|43922|/equities/dpc|MSCI_EEM_SMALLCAP||-6981.8459822831|-6981.8459822831|-6981.8459822831|-6981.8459822831|-6981.8459822831|-6981.8459822831|-7105.9399803145|-7249.9333114606|-7291.5925682895|-7362.7381387785|-7362.7381387785|-7362.7381387785|-7362.7381387785|-7362.7381387785|-7362.7381387785|-7362.7381387785|-7446.3757097538|6723.3821162578|6723.3821162578|6723.3821162578|6723.3821162578|6723.3821162578|6723.3821162578|6571.4039978608|6571.4039978608|6571.4039978608|6571.4039978608|6571.4039978608|||6571.4039978608|6571.4039978608|6571.4039978608|6571.4039978608|6549.8933309565|6509.9280044042|6509.9280044042|6509.9280044042|6509.9280044042|6509.9280044042|6509.9280044042|6509.9280044042|6509.9280044042|6509.9280044042|6509.9280044042|6421.9481535855|6421.9481535855|6293.8312817616|6134.2569797351|-6722.5329964727|-6722.5329964727|-6722.5329964727|-6722.5329964727|-6722.5329964727|-6722.5329964727|-6722.5329964727|-6722.5329964727|-6722.5329964727|-6722.5329964727|-6754.5595129899|-6754.5595129899|-6754.5595129899|-6754.5595129899|-6849.8882876418|-6849.8882876418|-6934.320319602|-6997.9146385896|-6997.9146385896|-6997.9146385896|-6997.9146385896|-6997.9146385896|-6997.9146385896|-6997.9146385896|-7086.5718206551|-7132.8047168582|-7132.8047168582|-7137.1013821951|-7137.1013821951|-7137.1013821951|-7137.1013821951|-7152.7949576645|-7152.7949576645|-7152.7949576645|-7152.7949576645|-7152.7949576645|-7152.7949576645|-7152.7949576645|-7152.7949576645||-7152.7949576645|-7152.7949576645|-7196.4388418494|||||-7282.1542687216|-7326.1786950914|-7326.1786950914|-7326.1786950914|-7362.9763278793|-7440.4956486684|-7440.4956486684|-7440.4956486684|-7563.8840540761|-7594.3156156401|-7652.5729062667|-7683.42334107|-7683.42334107|-7693.2481567445|-7734.164618605|-8019.07179845|6960.2650934911|6960.2650934911|6960.2650934911|6960.2650934911|6960.2650934911|6960.2650934911|6783.6278816568|6631.2532018409|6508.0591131566|6461.7323479517|6338.5914977241|6263.3658448478|6263.3658448478|6263.3658448478|6263.3658448478||6263.3658448478|6170.4064942753|6035.9314134563|6035.9314134563|6035.9314134563|6035.9314134563|6035.9314134563|6035.9314134563|6035.9314134563|6035.9314134563|6035.9314134563|6035.9314134563|6035.9314134563|6035.9314134563|6035.9314134563|6035.9314134563|6035.9314134563|6035.9314134563|6016.9115153614|6016.9115153614|6016.9115153614|6016.9115153614|6016.9115153614|6016.9115153614|6016.9115153614|6016.9115153614|6016.9115153614|6016.9115153614|6016.9115153614|6016.9115153614|5913.7905726237|5871.50853126|5871.50853126|5871.50853126|5871.50853126|5871.50853126|5843.8983680667|5752.6648534074|5731.2942815638|5724.7618112596|5724.7618112596|5724.7618112596|5724.7618112596|5724.7618112596|5724.7618112596|5724.7618112596|5644.735345844|5469.1503842711|-6172.6106841433||-6192.3452046036|-6234.7209370417|-6234.7209370417|-6234.7209370417|-6234.7209370417||-6234.7209370417|-6234.7209370417|-6234.7209370417|-6234.7209370417|-6234.7209370417|-6234.7209370417|-6234.7209370417|-6234.7209370417|-6234.7209370417|-6320.8010411575|5716.3340355799|5716.3340355799|5716.3340355799|5716.3340355799|5716.3340355799||5716.3340355799|5716.3340355799|5716.3340355799|5716.3340355799|5716.3340355799|5654.2864360608|5654.2864360608|5654.2864360608|5654.2864360608|5654.2864360608|5654.2864360608|5654.2864360608|5629.2071511786|5561.428581702|5561.428581702|5536.0317574467|5392.8130638296|5390.9918571051|5390.9918571051|5390.9918571051|5355.5465078946|-5836.0864760056|-5836.0864760056|-5836.0864760056|-5836.0864760056|-5836.0864760056|-5836.0864760056|-5836.0864760056|-5854.5405288951|-5928.9339209946|-5946.037689994|-6052.1785127504|-6052.1785127504|-6052.1785127504|-6052.1785127504|-6052.1785127504|-6226.8650141671|-6255.4055712968|-6306.0061903298|-6430.5624336998|5891.4659110641|5891.4659110641|5891.4659110641|5891.4659110641|5891.4659110641|5891.4659110641||5891.4659110641|5891.4659110641|5891.4659110641|5891.4659110641
10623|100051|/equities/asia-cement-ch|MSCI_EEM_SMALLCAP|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.281300657561|-2.297556300484|-2.3095070206709|-2.3305634882259|-2.3445149159219|-2.4083497894899|-2.4349792312551|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789|2.1974960217789||2.19166221993|-2.4177715547948|-2.4177715547948|||-2.4177715547948|-2.4177715547948|-2.4177715547948|-2.4177715547948|-2.4177715547948|-2.4177715547948|-2.4177715547948|-2.4397461688153|-2.449162420921|-2.4557360380804|-2.4791511528929|-2.484056856151|-2.4972854079091|-2.4989326561042|-2.4989326561042|-2.5549219251578|-2.5549219251578|-2.5549219251578|-2.5549219251578|-2.5549219251578|-2.5549219251578|-2.5549219251578|-2.5549219251578|-2.5549219251578|-2.5549219251578|-2.5549219251578|-2.5549219251578|-2.5549219251578|-2.5549219251578|-2.5638022821154|-2.5897802292203|-2.6025335191461|-2.6240985603443|-2.6240985603443|-2.6240985603443|-2.6240985603443|-2.6240985603443|-2.6240985603443|-2.6240985603443|-2.6240985603443|-2.6240985603443|-2.6240985603443|-2.6240985603443|-2.6240985603443||-2.6884427303861|-2.751047372243|-2.7572749316926|-2.7818435866348|-2.7818435866348|-2.7818435866348|-2.7818435866348|-2.7818435866348|-2.7818435866348|-2.7818435866348|-2.7818435866348|-2.7818435866348|-2.7818435866348|-2.8359372967606||-2.9121525546053|-2.9451695437938|-2.9951883549723|-3.0096537399329|-3.0779485623083|-3.1077207503541|-3.1443903856948|-3.1443903856948|-3.1443903856948|-3.1487670401153|-3.1891855111185|-3.2255994629054|-3.2255994629054|-3.3051104624171|-3.3233975782626||-3.3233975782626|-3.3233975782626|-3.3233975782626|-3.3233975782626||-3.3233975782626|-3.3651211458149|-3.3651211458149|-3.3651211458149|-3.3651211458149|-3.3732359769539|-3.3732359769539|-3.4297975717008|-3.4297975717008|-3.5353306066129|-3.5631451221675|-3.5977717133179|-3.5977717133179|-3.636413134007|-3.6971150117503|-3.6971150117503|-3.7073500241821|-3.7581666670447|-3.8107407183786|-3.8453597556585|-3.8453597556585|-3.8453597556585|-3.8453597556585|-3.8453597556585|-3.8453597556585|-3.8453597556585|-3.8453597556585|-3.8453597556585|-3.8453597556585|-3.8453597556585|-3.8453597556585|-3.8453597556585|-3.8453597556585||-3.8453597556585|-3.8453597556585|-3.8453597556585|-3.8453597556585|-3.8453597556585|-3.9520663300084|3.5013826649541|3.5013826649541|3.5013826649541|3.5013826649541|3.4937585637696|3.4552576053446|3.4552576053446|-3.7816316390124|-3.7816316390124|-3.7816316390124||-3.7816316390124|-3.7816316390124|-3.7816316390124|-3.7816316390124|-3.7816316390124|-3.7816316390124|-3.7816316390124|-3.7816316390124|-3.7816316390124|-3.7816316390124|-3.7816316390124|-3.7816316390124|-3.7816316390124|-3.7816316390124|-3.7816316390124|-3.7816316390124|-3.7929240624206|3.4566351007428||3.4566351007428|3.4566351007428|3.4566351007428|3.4566351007428|3.4566351007428|3.4566351007428|3.4566351007428|3.4566351007428|3.4566351007428|3.4566351007428|3.4566351007428|3.4297820248061|3.4297820248061|3.4297820248061|3.4297820248061|3.4297820248061|3.4297820248061|3.4297820248061||3.4297820248061|3.4297820248061|3.4297820248061|3.4297820248061|3.4297820248061|3.4297820248061|3.4297820248061|3.4297820248061|3.4297820248061|3.4297820248061|3.4297820248061|3.4297820248061|3.4297820248061|3.4297820248061|||3.2080910909898||-3.6117495788041|-3.6117495788041|-3.6117495788041|-3.6117495788041|-3.6197217849562|-3.6302121528958|-3.6302121528958|-3.7002356989489|-3.7158175953346|-3.7831305539296|-3.8418116343999|-3.8681241023303|-3.909026780367|-3.9333631094297|-3.9342923888455|-3.9986581944635|-4.0651757610298|-4.1624175986158|-4.216019599582|-4.2900217561206|3.7298611059454|3.7298611059454|3.7298611059454|3.7298611059454|3.7298611059454|3.7298611059454|3.7298611059454|3.7298611059454|3.7298611059454
10624|103155|/equities/johnson|MSCI_EEM_SMALLCAP|||||-68.285295381812|-68.379994769484|-68.379994769484|-68.74444431242|-69.324051957785|-69.324051957785|-69.324051957785|-69.324051957785|-69.324051957785|-69.324051957785|-69.324051957785|-69.324051957785|-69.324051957785|-69.965612099634|-70.911787746202|-71.646429642319|-72.024863629835|-72.024863629835|-72.024863629835|-72.024863629835|-72.024863629835|-72.024863629835|-72.024863629835|-72.024863629835|-72.024863629835||-72.344294447918|-72.349219528855|-72.376090100531|-72.376090100531|-72.376090100531|-72.376090100531|-72.376090100531|-72.376090100531|-72.376090100531|-72.376090100531|-72.376090100531|-72.376090100531|-72.376090100531|-72.684545997254|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-73.301977918343|-74.463306848424|-74.750698269991|-74.750698269991|-74.750698269991|-76.856327681175|-77.22370005143|-77.533582834701|-77.533582834701|71.147335803985|71.147335803985|71.147335803985|71.147335803985|71.147335803985|71.147335803985|71.147335803985|||71.147335803985|71.147335803985|71.147335803985|71.147335803985|71.147335803985||71.147335803985|71.147335803985|71.147335803985|71.147335803985|71.147335803985|71.147335803985|71.147335803985|71.147335803985|71.147335803985|71.147335803985|71.147335803985|71.147335803985|71.147335803985|71.147335803985|70.809170690256|70.809170690256|70.809170690256|70.637248811258|-78.38689163478|-78.38689163478|-78.38689163478|-78.38689163478|-78.38689163478|-78.38689163478|-78.38689163478|-78.38689163478|-78.38689163478|-79.568765516102|-80.765295526518|-80.789220727299|73.399483434464|73.399483434464|73.399483434464|73.399483434464|73.399483434464|73.399483434464|73.399483434464|73.399483434464|73.399483434464|73.399483434464||73.399483434464|73.399483434464|73.399483434464|73.399483434464|73.399483434464|73.399483434464|73.399483434464|73.399483434464|73.399483434464|73.399483434464|72.049424427644|70.777138676793|70.776238126711|70.776238126711|70.776238126711|70.776238126711|70.723237818591|70.723237818591|70.723237818591|69.564711484768|67.466343466284|66.948347584213|66.948347584213|66.948347584213|66.489988267456|66.489988267456|66.489988267456|65.966651513295|||65.966651513295|65.124057745621|63.898952457293|63.536469166556|63.536469166556|63.536469166556|63.536469166556|63.536469166556|63.536469166556|63.536469166556|61.562741907745|60.186379812723|-63.818570805362|-63.818570805362|-63.818570805362|-63.818570805362|-63.818570805362|-63.818570805362|-63.818570805362|-63.818570805362|-63.818570805362|-63.818570805362|-63.818570805362|-63.818570805362|-63.818570805362|-63.818570805362|-63.818570805362|-63.818570805362|-63.818570805362|-67.987302675039|-68.791446992854|-69.079382495858|65.426941963936|65.426941963936|65.426941963936|65.426941963936|65.426941963936||65.426941963936|65.426941963936|65.426941963936|65.426941963936|65.426941963936|65.426941963936|65.426941963936|65.426941963936|65.426941963936|65.426941963936|65.426941963936|65.426941963936|65.202154685949|64.413503172104|-68.861267826567|-68.861267826567|-68.861267826567||||-68.861267826567|-68.861267826567|-68.861267826567|-68.861267826567|-68.861267826567|-68.861267826567|-68.861267826567|-68.861267826567|-68.861267826567|-68.861267826567|-68.861267826567|-68.861267826567|-68.861267826567|-68.861267826567|-69.384740164556|-70.905270579433|-72.489189363162|-73.210210403513|-73.220017025881|-73.220017025881|-73.577793304582|-73.60310468901|-74.009002582109|||-74.3822257694|-75.013583679596
10625|947275|/equities/balaji-amines-ltd|MSCI_EEM_SMALLCAP|-2496.7792274783|-2533.1777662492|-2533.1777662492|-2550.4974312491|-2564.3750212664|-2577.9410012122|-2577.9410012122|-2577.9410012122|-2577.9410012122|-2615.456730405||-2651.127229739|-2651.127229739|-2687.0019990097||2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2384.4062156707|2339.4412047711|2339.4412047711|2339.4412047711|2201.8088058985||2201.8088058985|2201.8088058985|2201.8088058985|2201.8088058985|2167.2347599177|2112.1209341111|2112.1209341111|2112.1209341111|2112.1209341111|2112.1209341111|2112.1209341111|2112.1209341111|2031.2121164602|-2124.6696741272|-2124.6696741272|-2124.6696741272|-2125.0606988457|-2128.5146952235|-2137.1524364246||-2141.3388073989|-2150.3208971098|-2156.609305708|-2157.4590048622|-2157.4590048622|-2157.4590048622|-2157.4590048622|-2157.4590048622||-2157.4590048622|-2157.4590048622|-2157.4590048622|-2173.4652399808|-2173.4652399808|-2173.4652399808|-2173.4652399808|-2173.4652399808|-2173.4652399808|-2173.4652399808|-2173.4652399808|-2173.4652399808|-2173.4652399808|-2225.0891379019||-2246.6018497304|-2278.7131555164|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808||2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808||2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2149.6438072808|2055.2487208719|-2206.0062861104|-2206.0062861104|-2206.0062861104|-2206.0062861104|-2206.0062861104|-2206.0062861104|-2206.0062861104|-2206.0062861104|-2263.9708517546||-2306.3926211987|-2316.1168250568|-2316.1168250568|-2316.1168250568|-2316.1168250568|-2316.1168250568|-2316.1168250568|-2316.1168250568|-2316.1168250568|-2316.1168250568|-2316.1168250568|-2316.1168250568|-2327.6936483921|-2339.1439558092|-2339.1439558092|-2339.1439558092|-2339.1439558092|-2339.1439558092|-2339.1439558092|-2339.1439558092|-2339.1439558092|-2339.1439558092|-2339.1439558092|-2367.3626825614|-2389.9891351377|-2433.5601664291|2239.2422219575|2239.2422219575|2239.2422219575|2239.2422219575|2239.2422219575|2239.2422219575||2239.2422219575|2239.2422219575|2239.2422219575|2239.2422219575|2239.2422219575|2239.2422219575|2230.1247127653|2155.2968949346|-2326.3268847789|-2326.3268847789|-2326.3268847789|-2326.3268847789|-2326.3268847789|-2335.3882975408|-2347.2364868849|-2347.2364868849|-2349.2881495237|-2349.2881495237|-2349.2881495237|-2349.2881495237|-2358.6507461071|-2378.6135014177|-2378.6135014177|-2378.6135014177|-2378.6135014177|-2378.6135014177|-2378.6135014177|-2378.6135014177|2206.2351828086|2206.2351828086|2206.2351828086|2206.2351828086|2158.6446963932|2143.3524512876|2132.7526151459|2128.9991927197|2128.9991927197|2039.6372727985|-2354.4604040468|-2354.4604040468|-2354.4604040468|-2354.4604040468||-2354.4604040468|-2372.486684835|-2402.4879451726|-2450.2865189418|-2474.5044166628|-2531.1243735489|2203.6310962424|2203.6310962424|2203.6310962424|2203.6310962424||2203.6310962424|2152.9345622312|2056.827315782|1981.0136407995||1916.2595683362|-2136.1841562557||-2136.1841562557|-2136.1841562557||-2136.1841562557|-2157.6018212954|-2199.6493014936|-2201.8874295125|-2201.8874295125|-2201.8874295125|-2201.8874295125|-2202.452694033|-2224.0724378144|-2227.1665731575|-2287.2851246889|-2324.8169817756|-2324.8169817756|-2324.8169817756|-2324.8169817756|-2324.8169817756||-2324.8169817756|-2324.8169817756|-2324.8169817756|-2324.8169817756|-2324.8169817756|-2324.8169817756|-2345.2938659269|-2347.4070434127
10626|19509|/equities/migros-ticaret|MSCI_EEM_SMALLCAP|403.48998124742|401.57044752732|401.57044752732|401.57044752732|390.75883058591|385.42647842879|380.65442047644|372.69935608493|371.62420504312|371.62420504312|365.63800560347|363.5345748191|363.5345748191|359.21897202122|343.28496891247|340.71732190633|340.71732190633|340.71732190633|340.71732190633|340.71732190633|334.40813545148|332.1757060572|-365.27547499895|-365.27547499895|-365.27547499895|-365.27547499895|-365.27547499895|-365.27547499895|-365.27547499895||-365.27547499895|-365.27547499895|-368.15330555438|-368.70315500541|-368.70315500541|-369.31920439782|-369.31920439782|-369.31920439782|-369.31920439782|-375.87830269444|-375.87830269444|-375.87830269444|-375.87830269444|-379.32311410494|-379.6745392386|-379.6745392386|-379.6745392386|-384.33585091185|-384.33585091185|-385.84538990205|-393.74487766895|-395.12223223388|-395.12223223388|-395.12223223388|-395.12223223388|-395.12223223388|-395.12223223388|-395.12223223388|-395.12223223388|-395.12223223388|-395.12223223388|-395.12223223388|-395.12223223388|-395.12223223388|-395.12223223388|-395.12223223388|-395.12223223388|-395.12223223388|-395.12223223388|-395.12223223388|-395.12223223388|-395.12223223388|-395.12223223388|-396.80248873697|-397.69504936814|-397.69504936814|-402.50028136292|-402.50028136292|-402.50028136292|-402.50028136292|-404.71697895305|-414.01886380796|-414.89057618165|-414.89057618165|-422.13396709256|370.43913339401|370.43913339401|370.43913339401|370.43913339401|370.43913339401|370.43913339401|358.87126407386|350.77364370295|346.96514576749|344.9829368709|344.9829368709|344.9829368709|344.9829368709|344.9829368709|344.9829368709|344.9829368709|344.9829368709|344.9829368709|344.9829368709|344.9829368709|344.9829368709|344.9829368709|344.9829368709|336.78104741027|334.35115259941|329.59018515277|325.4425031282|325.4425031282|325.4425031282|320.55277142011|306.35766981647|306.35766981647||306.35766981647|306.35766981647|306.35766981647|306.35766981647|306.35766981647|306.35766981647|306.35766981647|306.35766981647|306.35766981647|306.35766981647|306.35766981647|306.35766981647|297.45399374821|297.45399374821|297.45399374821|295.98221222403|288.88025343685|282.73362504441|282.73362504441|269.18736692489|263.86928098534|262.08254324434|250.05356352169|250.05356352169|250.05356352169|250.05356352169|250.05356352169|241.31507430959|236.30007951445|230.85811890136|230.85811890136|228.4645823215|223.50979323591|223.50979323591|223.50979323591|223.50979323591|223.50979323591|215.63310427362|212.85900322259|206.45444972052|199.92717178149|197.41352725341||||192.90391069335|188.0210086602|186.01779808137|181.16086366024|181.16086366024|181.16086366024|181.16086366024|181.16086366024|176.43984410328|175.12265256062|175.12265256062|174.15295000226|170.00328032342|165.19252657192|-185.90152042905|-185.90152042905|-185.90152042905|-185.90152042905|-185.90152042905|-185.90152042905|-185.90152042905|-185.90152042905|-185.90152042905|-186.29669177311|-186.96966115388|-190.0290750017|-192.14286141818||167.65278079362|167.65278079362|167.65278079362|167.65278079362|167.65278079362|164.78140580345|164.78140580345|164.78140580345|164.78140580345|164.78140580345|164.78140580345|164.78140580345|164.78140580345||164.78140580345|164.78140580345|164.78140580345|164.78140580345|164.78140580345||163.13822192273|161.97081098646|161.14589185275|161.14589185275|161.14589185275|159.74376455455|156.34362629949|153.59638832305|153.59638832305|151.33232531398|151.33232531398|149.7146040846|149.7146040846|149.7146040846|149.7146040846|149.7146040846|149.7146040846|149.7146040846|149.7146040846|149.7146040846|149.7146040846|149.7146040846|149.7146040846|149.7146040846|149.7146040846|145.33183035048|145.33183035048|145.33183035048|145.33183035048|134.08980872004|131.82034732864|126.3431681744|126.26518621619|-145.22560657304|-145.22560657304|-145.22560657304|-145.22560657304|-145.22560657304|-145.22560657304|-145.22560657304|-145.22560657304
10627|1008732|/equities/china-new-higher-education-group|MSCI_EEM_SMALLCAP|-2.2518669545758|-2.2518669545758|-2.2518669545758|-2.2518669545758|-2.2518669545758|-2.2518669545758|-2.2518669545758|-2.2518669545758|-2.2518669545758|-2.2518669545758|-2.2518669545758|-2.2518669545758|-2.2518669545758|-2.2692966262619|-2.2760700307027|2.0024969144478|2.0024969144478|2.0024969144478|2.0024969144478|2.0024969144478|2.0024969144478|2.0024969144478|2.0024969144478|2.0024969144478|2.0024969144478|2.0024969144478|2.0024969144478|1.8997831407581|1.8997831407581||1.8997831407581|1.8836716826987|1.8836716826987|||1.8836716826987|1.8836716826987|1.8836716826987|1.8836716826987|1.8836716826987|1.8646352750539|1.8595029717955|1.8595029717955|1.8595029717955|1.8595029717955|1.8595029717955|1.8595029717955|1.8595029717955|1.8595029717955|1.8595029717955|1.8595029717955|1.8595029717955|1.8595029717955|1.8595029717955|1.8595029717955|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1635819637616||-2.1635819637616|-2.1635819637616|-2.1635819637616|-2.1812021493735|-2.1824468175374|-2.2201971322799|-2.2201971322799|-2.2201971322799|-2.2201971322799|-2.2563301623425|-2.2738616625905|-2.2738616625905|-2.2738616625905|-2.3065129563146||-2.3683478616932|-2.3810328906171|-2.3810328906171|-2.3810328906171|-2.3810328906171|-2.3810328906171|-2.3810328906171|-2.4211476848514|-2.4623862953088|-2.5154291889294|-2.561032416779|-2.5829524823262|-2.5829524823262|-2.5829524823262|-2.596058336478||-2.5971090543191|-2.5971090543191|-2.5995656503483|2.316004169767||2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.316004169767|2.1616714936548|2.1151905040006|-2.4987090118355|-2.4987090118355|-2.4987090118355|-2.4987090118355|-2.4987090118355|-2.4987090118355|-2.4987090118355||-2.4987090118355|-2.4987090118355|-2.4987090118355|-2.4987090118355|-2.4987090118355|-2.4987090118355|-2.5774544088516|-2.6355049972704|-2.6456994897777|-2.6456994897777|-2.6456994897777|-2.6485549351301|-2.661172087626|-2.6643441407991|-2.6643441407991|-2.6643441407991||-2.7184514423899|-2.7184514423899|-2.7184514423899|-2.7184514423899|-2.7184514423899|-2.7184514423899|-2.7184514423899|-2.7184514423899|-2.7184514423899|-2.7184514423899|-2.7184514423899|-2.7184514423899|-2.7184514423899|-2.7184514423899|-2.7184514423899|-2.7184514423899|-2.7184514423899|-2.7184514423899||-2.7343904332643|-2.8165449253194|-2.8930801525371|-2.8930801525371|-2.9100890838059|-2.9187370616257|-2.9187370616257|-2.9187370616257|-2.9187370616257|-2.9187370616257|-2.9187370616257|-2.9187370616257|-2.9187370616257|-2.9187370616257|-2.9187370616257|-2.9187370616257|-2.9187370616257|-2.9187370616257||-2.9187370616257|-2.9187370616257|-2.9187370616257|-2.9187370616257|-2.9187370616257|-2.9187370616257|-2.9187370616257|-2.9187370616257|-2.9187370616257|-2.9187370616257|-2.9187370616257|-2.9187370616257|-2.9187370616257|-2.9187370616257|||-2.9187370616257||-2.9758189472953|-3.0183004101655|-3.0183004101655|-3.0183004101655|-3.0183004101655|-3.0183004101655|-3.0864448901174|-3.1434505098834|-3.1434505098834|-3.1950005285257|-3.1950005285257|-3.3188894581258|-3.3743216672937|-3.4120240122521|-3.4455821812643|-3.472869045259|-3.4830482794933|-3.4830482794933|-3.5032694901572|-3.5032694901572|-3.6280772647975|-3.6327254700596|-3.6327254700596|-3.6327254700596|-3.6327254700596|-3.658583805289|-3.6645375328219|-3.7772639147613|-3.8375154592565
10628|50002|/equities/china-zhongwan|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10629|18741|/equities/iochp-maxion-on-nm|MSCI_EEM_SMALLCAP|-12.605987529508|-12.605987529508|-12.605987529508|-12.605987529508|-12.605987529508|-12.605987529508|-12.605987529508|-12.605987529508|-12.605987529508|-12.605987529508|-12.699986065485|-12.747207417596|-12.88800813369|-12.95357791065|-12.95357791065|-12.95357791065|-12.957308463243|-13.029231102364|-13.082479087398|-13.096981541835|-13.096981541835|-13.096981541835|-13.299979493047|12.213970882236|12.213970882236|12.213970882236|12.213970882236|12.213970882236|12.213970882236|||12.213970882236|12.213970882236|12.213970882236||12.213970882236|12.213970882236|12.213970882236|12.213970882236|12.13719016373|11.946877493459|11.832086366634|11.520651810942|11.437375392849|11.437375392849|11.437375392849|11.326528273617|-12.348096122186|-12.348096122186|-12.348096122186|-12.348096122186|-12.348096122186|-12.348096122186|-12.348096122186|-12.348096122186|-12.348096122186|-12.348096122186|-12.348096122186|-12.348096122186|-12.348096122186|-12.348096122186|-12.348096122186||-12.348096122186|-12.348096122186|-12.348096122186|-12.348096122186|-12.348096122186|-12.348096122186|-12.348096122186|-12.348096122186||-12.348096122186|-12.348096122186|-12.518439970459|-12.715932995156|-12.715932995156|-12.715932995156|-12.910480929829|-12.940534487275|-13.079482492372|-13.270536140783|-13.410039800387|-13.746155679205|-13.863505985978|-14.016550561133||-14.016550561133|-14.016550561133|-14.016550561133|-14.278945150578|-14.63660567624|-14.792339625432|-15.053012118018|-15.053012118018|-15.208163584794|-15.208163584794|-15.24484437766|-15.24484437766|-15.24484437766|-15.24484437766|-15.24484437766|-15.24484437766|-15.24484437766|-15.24484437766|-15.24484437766|-15.24484437766|-15.24484437766|-15.24484437766|-15.24484437766|-15.24484437766||-15.24484437766|-15.24484437766|-15.24484437766|-15.24484437766|-15.24484437766|14.241285087027|14.241285087027|14.241285087027|14.241285087027|14.241285087027|14.241285087027|14.241285087027|14.241285087027|14.241285087027|14.241285087027|14.241285087027|13.940316731575|13.754240414437|13.581092287089|13.581092287089|13.581092287089|13.581092287089|13.581092287089|13.581092287089|13.322880507603|13.145978399002|12.883615541707|12.883615541707|12.694665602058|12.694665602058|12.694665602058|12.694665602058|12.46629516638|12.460488249204|12.460488249204|12.230542316858|11.973935435021|11.936587654765|11.936587654765|-13.122652239749|-13.122652239749|-13.122652239749|-13.122652239749|-13.122652239749|-13.122652239749|-13.215434298041|-13.215434298041|11.944342170886|11.944342170886|11.944342170886|11.944342170886|11.944342170886|11.944342170886|11.944342170886|11.944342170886|11.944342170886|11.929824867438|11.86424990781|11.719730317722|11.719730317722|11.719730317722|11.719730317722|11.719730317722|11.719730317722||11.719730317722|11.558589286418|11.49961593957|11.49961593957|11.440129262554|11.259588063147|11.231861843606|11.231861843606|11.231861843606|11.231861843606|11.200137785359|11.200137785359|10.961264428478|10.883627000762|-12.050891765881|-12.050891765881|-12.050891765881|-12.050891765881|-12.050891765881|-12.050891765881|-12.050891765881|-12.050891765881|10.95564955186|10.95564955186|10.95564955186|10.95564955186|10.95564955186||10.95564955186|10.95564955186|10.95564955186|10.95564955186|10.95564955186||10.95564955186|10.95564955186|10.95564955186|10.95564955186|10.95564955186|10.95564955186|10.95564955186|10.894626140072|10.894626140072||10.894626140072|10.894626140072|10.858723785219|10.858723785219|10.858723785219|10.858723785219|10.650821684234|10.650821684234|10.650821684234|-11.76211513676|-11.76211513676|-11.76211513676|-11.76211513676|-11.886466577352|-11.886466577352|-11.886466577352|-11.886466577352|-11.886466577352|-11.886466577352|-11.886466577352|-11.886466577352|-11.886466577352|-11.886466577352|-11.886466577352|-11.886466577352|-11.886466577352|-11.886466577352|-11.886466577352|-11.886466577352|-11.886466577352|-11.886466577352
10630|12888|/equities/elsewedy-cable|MSCI_EEM_SMALLCAP||30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.475489614898|30.246657051967|29.983055757686||29.983055757686|29.983055757686|29.983055757686|29.535062232729|29.262671183063|29.262671183063|28.253522659356|27.836136368706|27.37772479267|27.37772479267|27.37772479267|27.33636077478|26.883121983375||26.883121983375|26.883121983375|26.2318009449||25.923667809804|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.790433013711|25.678813285599|25.412346001529|25.412346001529|25.412346001529|25.412346001529|25.412346001529|25.412346001529|25.412346001529|25.412346001529|25.412346001529|25.412346001529|25.412346001529|25.412346001529|25.412346001529|25.412346001529|25.412346001529|25.007964241356|25.007964241356|25.007964241356|23.996069479504|23.996069479504|23.996069479504|23.028965367784|22.032184801621|21.416131956024|21.416131956024|21.416131956024|21.416131956024|21.416131956024|21.416131956024||21.416131956024|21.416131956024|21.416131956024|21.416131956024||21.416131956024|21.416131956024|21.002924158223|20.931805320579|20.931805320579|20.931805320579|20.931805320579|20.931805320579|20.931805320579|20.931805320579|20.931805320579|20.931805320579|20.931805320579|20.931805320579|20.931805320579|20.931805320579|20.931805320579|20.581160493068|20.581160493068|20.581160493068|20.581160493068|19.772955094633|19.580438144484|19.580438144484|19.005486178706|-20.285719463071|-20.285719463071|-20.285719463071|-20.285719463071|-20.285719463071|-20.285719463071|-20.285719463071|-20.285719463071|-20.285719463071|-20.285719463071|-20.285719463071|-20.285719463071|-20.285719463071|-20.285719463071|-20.285719463071|-20.533020519373|-20.587928417483|-20.587928417483|-20.587928417483|-20.587928417483|-20.654364933746|-20.812072292718|-21.04619144483|||-21.064329291554|-21.064329291554|-21.064329291554|-21.064329291554|-21.064329291554|-21.064329291554|-21.064329291554|-21.064329291554|-21.064329291554|18.460789414018|18.460789414018|18.460789414018||||||18.460789414018|18.460789414018|18.460789414018|18.209765456086|18.151961668736|17.755512829629|17.379990768486|17.379990768486|17.379990768486|16.84221098164|16.825233524965|16.825233524965|16.825233524965|16.825233524965|16.825233524965|16.825233524965|16.825233524965|16.825233524965|16.695814311424|-18.248061310647|-18.248061310647|-18.248061310647|-18.248061310647|-18.248061310647|-18.248061310647|-18.568957526814|16.129185331048|16.129185331048|16.129185331048|16.129185331048|16.129185331048|16.129185331048|16.129185331048|16.129185331048|16.129185331048|16.129185331048|16.129185331048||16.129185331048|16.129185331048|16.129185331048|16.129185331048|15.916872170437|15.777389306574|||||15.777389306574|15.777389306574|||15.729321447511|15.472024351909|15.118915353169|14.529905409669|13.979895427332|13.79093943667|13.79093943667|13.79093943667|13.79093943667|13.164932898146|12.974299652907|12.974299652907|11.835888897416|11.408765407665|-13.97546405186|-13.97546405186|-13.97546405186|-13.97546405186|-13.97546405186|-13.97546405186|-13.97546405186|-14.550511240834|-14.550511240834|-14.581123961203|12.644342564532|12.644342564532|12.644342564532|12.644342564532|12.644342564532|12.644342564532|12.644342564532|12.644342564532|12.644342564532|12.644342564532|12.644342564532|12.644342564532
10631|103255|/equities/chin-poon-ind|MSCI_EEM_SMALLCAP|||||-46.909542762856|-46.909542762856|-46.909542762856|-46.909542762856|-46.909542762856|-46.909542762856|-46.909542762856|-46.909542762856|-46.909542762856|-46.909542762856|-46.909542762856|-46.909542762856|-47.102269397422|-47.977521934161|-48.263911819071|-48.412681155305|-48.961312776253|-49.507015552173|-50.257793362549|-50.941992370742|-51.691103609024|-52.15678221166|-53.307534815866|48.434140688591|48.434140688591||48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|48.434140688591|46.231049219417|46.231049219417|46.231049219417|46.231049219417|46.231049219417|46.231049219417|46.231049219417|46.231049219417|46.231049219417|46.231049219417|46.231049219417|43.856719193246|39.988024377586|38.075581709281|35.747866700905|34.81429764829|-38.581670647667|-38.581670647667|-38.581670647667|-38.581670647667|-38.581670647667|-38.581670647667|-38.581670647667|-38.581670647667|-38.581670647667|-38.770434636942|-38.770434636942|-38.770434636942|-38.770434636942|-38.770434636942|-38.770434636942|-38.770434636942|-38.770434636942|-39.68381550033|-40.640351954644|-41.930947718295|37.226362901076|37.226362901076|37.226362901076|37.226362901076|||37.226362901076|37.226362901076|37.226362901076|37.226362901076|36.862623326364||36.298558449798|36.298558449798|36.298558449798|35.64840001536|35.320639430309|35.320639430309|35.320639430309|35.320639430309|35.320639430309|35.320639430309|35.320639430309|35.320639430309|35.320639430309|35.320639430309|35.320639430309|35.081267050929|35.056965170114|35.037361136323|35.037361136323|35.037361136323|35.037361136323|34.483178023106|33.457627118378|33.457627118378|33.412195998392|33.412195998392|32.952439659129|32.130488891613|-36.185353579272|-36.185353579272|-36.185353579272|-36.185353579272|-36.185353579272|-36.185353579272|-36.185353579272|-36.185353579272|32.784558125384|32.784558125384|32.784558125384|32.784558125384||32.784558125384|32.784558125384|32.784558125384|32.784558125384|32.784558125384|32.784558125384|32.784558125384|32.784558125384|32.784558125384|32.784558125384|32.784558125384|32.784558125384|32.784558125384|31.63267279082|31.63267279082|31.63267279082|31.63267279082|31.63267279082|31.63267279082|31.63267279082|30.939081514472|-32.798413323612|-32.798413323612|-32.798413323612|-32.910695993424|-32.910695993424|-33.197995357514|31.312281598672|||31.312281598672|31.312281598672|31.312281598672|31.312281598672|31.312281598672|31.312281598672|31.312281598672|31.312281598672|31.312281598672|31.312281598672|31.312281598672|31.312281598672|30.994201013363|-31.88557637012|-31.88557637012|-31.88557637012|-31.88557637012|-31.88557637012|-31.88557637012|-31.88557637012|-31.88557637012|-31.88557637012|-31.88557637012|-31.88557637012|-31.88557637012|-31.88557637012|-31.88557637012|-31.88557637012|-31.88557637012|-32.453418761227|-32.967686368065|-33.347428958766|-33.36133185477|-33.36133185477|-33.465369765967|-33.53096192685|-33.53096192685||-33.53096192685|-33.53096192685|-33.53096192685|-33.627657922252|31.443204643346|31.443204643346|31.443204643346|31.443204643346|31.443204643346|31.443204643346|31.443204643346|31.443204643346|31.443204643346|31.264743516695|31.264743516695|31.264743516695|31.264743516695||||30.930271040346|30.928080756296|30.33120039528|30.052098751871|30.052098751871|29.843998274105|29.365554527991|28.986011254242|-30.440830529298|-30.440830529298|-30.440830529298|-30.440830529298|-30.440830529298|-30.440830529298|-30.440830529298|-30.451774043655|-30.451774043655|-30.451774043655|-30.451774043655|-30.451774043655|-30.451774043655|-30.451774043655|-30.451774043655|||29.368631106219|29.368631106219
10632|1082079|/equities/wise-talent-information-technology|MSCI_EEM_SMALLCAP|-4.6703678535768|-4.6703678535768|-4.6703678535768|-4.6703678535768|-4.6703678535768|-4.8760715324875|-4.8760715324875|-4.9245239053828|-4.9450265737223|-5.0561406846231|-5.3029339308414|-5.4621490631802|-5.5496102079532|-5.6012471998647|-5.6012471998647|-5.7872188401462|-5.7872188401462|-5.8719096263516|-5.9910107277353|-6.0670502154572|-6.0670502154572|-6.0778335695513|-6.1464817661983|-6.2431256882622|-6.2431256882622|-6.2650317194376|-6.2650317194376|-6.2865393056084|-6.2865393056084||-6.2865393056084|-6.2865393056084|-6.2865393056084|||-6.2923941157984|-6.2923941157984|-6.3221043770763|-6.3476599991141|-6.3476599991141|-6.3646443145388|-6.3646443145388|-6.3646443145388|-6.3646443145388|-6.3646443145388|-6.3646443145388|-6.3646443145388|-6.5962713048318|-6.7086349113627|5.735887339751|5.735887339751|5.735887339751|5.735887339751|5.735887339751|5.735887339751|5.735887339751|5.735887339751|-6.7030148804919|-6.7030148804919|-6.7030148804919|-6.7030148804919|-6.7030148804919|-6.7030148804919|-6.7030148804919|-6.7030148804919|-6.7030148804919|-6.7030148804919|-6.7030148804919|-6.7030148804919|-6.7030148804919|-6.7030148804919|-6.7716829843804|-6.9246479214877|-7.1112755869991|-7.3956487501558|-7.3956487501558|-7.457943104472|-7.5771589530467|-7.6007322219741||-7.6409591693127|-7.6409591693127|-7.6409591693127|-7.6409591693127|-7.6409591693127|-7.6409591693127|-7.6409591693127|-7.6409591693127|-7.6409591693127|-7.6409591693127|-7.6409591693127|-7.6409591693127|-7.6438435998718|-7.7653270096336||-7.7653270096336|-7.7653270096336|-7.7653270096336|-7.7653270096336|-7.7653270096336|-7.7653270096336|-7.7653270096336|-7.9036968914176|-7.9408325175887|-7.9408325175887|-7.9408325175887|-8.0853695053134|-8.1265053918668|-8.1265053918668|-8.1344502690443||-8.3471671743535|-8.3785188908205|-8.5294653833824|-8.5788504747238||-8.7838548964878|-8.7838548964878|-8.7838548964878|-8.9003943410869|-8.9671050406557|-9.0117903208512|-9.0117903208512|-9.0117903208512|-9.1742473001561|-9.1742473001561|8.1273205623029|8.1273205623029|8.1273205623029|8.1273205623029|8.1273205623029|8.1273205623029|8.1273205623029|8.1273205623029|8.1273205623029|8.1273205623029|8.0384027397843|8.0384027397843|8.0384027397843|7.8376702640026|-9.0416811801127|-9.0416811801127|-9.0416811801127|-9.0416811801127|-9.0416811801127|-9.1390899659452|-9.1567272208046|-9.1567272208046|-9.1567272208046||-9.1567272208046|-9.1567272208046|-9.1567272208046|-9.1567272208046|-9.1567272208046|-9.1852525099462|-9.7669472014844|-9.91961914753|-9.91961914753|-9.91961914753|-9.91961914753|-9.91961914753|-9.91961914753|-9.91961914753|-9.91961914753|-9.91961914753||-9.91961914753|-9.91961914753|-9.91961914753|-9.91961914753|-9.91961914753|-9.91961914753|-9.91961914753|-9.91961914753|-9.91961914753|-9.91961914753|-9.91961914753|-9.91961914753|-9.91961914753|-9.91961914753|-9.91961914753|-9.91961914753|-9.91961914753|-9.91961914753||-9.91961914753|-10.213465285026|-10.333850092052|-10.418888644376|-10.418888644376|-10.615431445615|-10.616591128791|-10.72904220939|-10.72904220939|-10.72904220939|-10.72904220939|-10.72904220939|-10.72904220939|-10.792570068718|-10.792570068718|-10.792570068718|-10.792570068718|-11.036744650073||-11.34172169155|-11.34172169155|-11.518024247952|-11.528915928545|-11.778239407741|-11.856933080049|-11.86262978049|-11.86262978049|-11.86262978049|-11.86262978049|-11.86262978049|-11.86262978049|-11.86262978049|-11.86262978049|||-11.86262978049||-11.86262978049|-11.86262978049|-11.86262978049|-11.86262978049|-12.18236609004|-12.466517453967|-12.556130415399|-12.705939174089|-12.705939174089|-12.705939174089|-12.705939174089|-12.705939174089|-12.705939174089|-12.705939174089|-12.730913109731|-12.730913109731|-13.268041027858|11.165125977748|11.165125977748|11.165125977748|11.165125977748|11.165125977748|11.165125977748|11.165125977748|11.165125977748|11.165125977748|11.165125977748|11.165125977748|11.165125977748
10633|103389|/equities/sincere|MSCI_EEM_SMALLCAP|||||-24.623538818726|-25.103931787686|-25.233248626102|-25.233248626102|-25.581387531878|-25.588131872373|-25.588131872373|-26.078480048928|-26.189581822347|-26.189581822347|-26.189581822347|-26.207869051774|-26.214299306692|-26.360332605377|-26.958702216695|-27.415225384578|-27.733583421558|-27.815093008511|-28.258392046125|-28.258392046125|-28.258392046125|-28.258392046125|-28.258392046125|-28.258392046125|-28.258392046125||-28.258392046125|-28.487102612557|25.300882295866|25.300882295866|25.300882295866|25.300882295866|25.300882295866|25.300882295866|25.300882295866|25.300882295866|25.300882295866|25.300882295866|25.300882295866|25.300882295866|25.300882295866|25.300882295866|25.300882295866|25.300882295866|25.300882295866|22.473203398672|21.123005047868|20.708893077717|20.389991192594|20.389991192594|-21.911568267826|-21.911568267826|-21.911568267826|-21.940632298792|-22.167248195455|-22.167248195455|-22.167248195455|-22.167248195455|-22.167248195455|-22.318516253009|-22.318516253009|-22.46224095929|-23.035823160943|-23.514803681701|-23.835893297559|-23.90928486297|-23.90928486297|-23.90928486297|-24.168649127191|-24.737388533691|21.866696500181|21.866696500181|21.866696500181|21.866696500181|21.866696500181|21.866696500181|21.866696500181|21.866696500181|21.866696500181|21.866696500181|21.866696500181|21.866696500181|21.866696500181|21.866696500181|||21.866696500181|21.866696500181|21.866696500181|21.866696500181|21.866696500181||21.866696500181|21.866696500181|21.866696500181|21.866696500181|21.866696500181|21.866696500181|21.866696500181|21.866696500181|21.646330144007|21.179254613539|19.590838734994|19.071124960218|19.071124960218|19.071124960218|19.071124960218|19.071124960218|19.071124960218|18.886420040001|18.886420040001|18.886420040001|18.886420040001|18.886420040001|18.886420040001|18.886420040001|18.886420040001|18.886420040001|18.886420040001|18.347697587483|18.347697587483|18.347697587483|-19.665805821957|-19.665805821957|-19.684228797027|-19.700105431129|-19.700105431129|-19.700105431129|-19.700105431129|-19.700105431129|-19.700105431129|-19.700105431129||-19.700105431129|-19.700105431129|-19.700105431129|-19.700105431129|-19.700105431129|-19.700105431129|-19.700105431129|-20.047338859295|-20.338776044929|-20.338776044929|-20.338776044929|-20.338776044929|-20.338776044929|-20.338776044929|-20.338776044929|-20.645862823155|-21.028735219799|-21.154150816426|-21.432389944378|-21.578661209031|-21.578661209031|-21.578661209031|-21.578661209031|-21.578661209031|-21.578661209031|-22.012364141913|-22.012364141913|-22.012364141913|||-22.012364141913|-22.012364141913|-22.012364141913|-22.012364141913|-22.012364141913|-22.012364141913|-22.012364141913|-22.012364141913|-22.012364141913|-22.012364141913|-22.012364141913|-22.012364141913|-22.012364141913|-22.012364141913|-22.04429429634|-22.535327207861|-22.833696219454|-23.042996562333|-23.239086488805|-23.239086488805|-23.239086488805|-23.239086488805|-23.239086488805|-23.239086488805|-23.239086488805|-23.239086488805|-23.239086488805|-23.239086488805|-23.239086488805|-23.239086488805|-23.239086488805|-23.239086488805|-23.368429347234|-23.595477179639|-23.614419703078|-23.804910187801|-24.161011277393||-24.289042709889|-24.289042709889|-24.289042709889|-25.051713359159|-25.410236557106|-25.86970817577|-26.133008342442|-26.4588992391|-26.867644759835|-26.867644759835|-26.867644759835|-26.867644759835|-26.867644759835|-26.867644759835|-26.867644759835|-26.867644759835|-26.867644759835||||-26.867644759835|-26.867644759835|-26.867644759835|-26.867644759835|-26.867644759835|-26.867644759835|-27.341827574506|23.897114533064|23.897114533064|23.897114533064|23.897114533064|23.897114533064|23.897114533064|23.897114533064|23.897114533064|23.897114533064|23.897114533064|23.897114533064|23.897114533064|23.897114533064|23.897114533064|23.897114533064|23.897114533064|||23.257905397015|20.992117468071
10634|1012379|/equities/pharmaengine|MSCI_EEM_SMALLCAP|||||-108.63768182831|-108.63768182831|-108.63768182831|-108.63768182831|-108.63768182831|-108.63768182831|-108.63768182831|-108.63768182831|-108.63768182831|-108.64605494858|-108.64605494858|-108.64605494858|-108.64605494858|-111.23450566797|99.731857470051|99.731857470051|99.731857470051|99.731857470051|99.731857470051|99.731857470051|99.731857470051|99.731857470051|99.731857470051|99.731857470051|98.97984163339||-107.53817079615|-107.53817079615|-107.53817079615|-107.53817079615|-107.53817079615|-107.53817079615|-107.53817079615|-107.53817079615|-107.53817079615|-107.53817079615|-107.53817079615|-107.53817079615|-107.53817079615|-107.82018892579|-108.72799091663|-110.44221221436|-110.70801323242|-112.06445914713|-112.28057330763|-112.28057330763|-112.28057330763|-112.28057330763|-112.75619256403|-114.64576951559|-115.35282056528|-115.35282056528|-115.35282056528|-115.35282056528|-115.35282056528|-118.05577249873|102.33680766359|102.33680766359|102.33680766359|102.33680766359|102.33680766359|102.33680766359|102.33680766359|102.33680766359|102.33680766359|102.33680766359|102.33680766359|102.33680766359|102.33680766359|102.33680766359|102.33680766359|98.799804751146|98.799804751146|98.799804751146|92.944227501274|85.299141668082|-97.941801172715|-97.941801172715|-98.151998420801|87.582926199593|87.582926199593|87.582926199593|87.582926199593|86.192138272036|||84.824598503895|83.201132724151|83.201132724151|83.201132724151|83.201132724151||83.201132724151|83.201132724151|83.201132724151|83.201132724151|83.201132724151|83.201132724151|83.201132724151|83.201132724151|83.201132724151|82.561414532972|82.561414532972|82.561414532972|82.561414532972|82.561414532972|82.561414532972|82.561414532972|82.561414532972|82.561414532972|82.561414532972|82.561414532972|-87.678638478483|-87.678638478483|-87.678638478483|-87.678638478483|-87.678638478483|-87.678638478483|-87.678638478483|-87.678638478483|-87.678638478483|-87.678638478483|-87.678638478483|-87.678638478483|-87.678638478483|-89.726264976092|-90.260723666173|-90.260723666173|-90.260723666173|-90.260723666173|-90.260723666173|-90.260723666173||-91.623029262735|-93.088102737932|-93.088102737932|-93.088102737932|-93.088102737932|-93.088102737932|-93.088102737932|-93.088102737932|-93.088102737932|-93.088102737932|-93.088102737932|-93.088102737932|-93.088102737932|-93.088102737932|-93.088102737932|-94.72566860679|-97.528521521922|-98.728297258276|-98.728297258276|-98.728297258276|-98.728297258276|-98.728297258276|-98.728297258276|-98.728297258276|-98.728297258276|-98.728297258276|-98.728297258276|-98.728297258276|||-98.728297258276|-99.164607053258|-99.164607053258|-99.164607053258|-99.164607053258|-100.48531370455|-100.48531370455|-100.9017346038|-100.9017346038|-100.9017346038|-100.9017346038|-100.9017346038|-100.9017346038|-100.93605484186|-100.93605484186|-100.93605484186|-101.12339681186|-101.91397827452|-101.91397827452|-101.91397827452|-101.91397827452|-101.91397827452|-101.91397827452|-101.91397827452|-101.91397827452|-101.91397827452|-101.91397827452|-102.72664481607|-104.39071519073|-105.8841291765|-106.54680850624|-106.54680850624|-106.54680850624|-106.54680850624|-106.54680850624|-106.54680850624|-106.54680850624||-106.54680850624|-106.54680850624|-106.95756729575|-109.94174203312|-110.23526773889|-111.93918705472|-114.22990886762|-114.22990886762|-114.22990886762|-114.22990886762|-114.22990886762|-114.22990886762|-114.22990886762|-114.22990886762|-114.22990886762|-114.22990886762|-114.22990886762||||-114.22990886762|-114.22990886762|-114.22990886762|-114.22990886762|-114.22990886762|-114.22990886762|-114.22990886762|-114.9805042945|-114.9805042945|-114.9805042945|-114.9805042945|-115.46556057689|-115.46556057689|-115.46556057689|-115.46556057689|-117.10062286321|-119.88958095913|-123.09953439903|-124.74169232168|-124.74169232168|-124.74169232168|-124.74169232168|-124.74169232168|||-127.91500419937|-127.91500419937
10635|1117969|/equities/china-kepei-education-group|MSCI_EEM_SMALLCAP|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3024863862071|-1.3188738252359|-1.350970860503|-1.3644120915973|-1.3798914819396|-1.3798914819396|-1.3839394970466|-1.3839394970466|-1.3839394970466|-1.3839394970466|-1.3839394970466|-1.3839394970466|-1.3839394970466||-1.3839394970466|-1.3839394970466|-1.3839394970466|||-1.3839394970466|-1.3839394970466|-1.3839394970466|-1.3965994432822|-1.4276535796715|-1.4276535796715|-1.4276535796715|-1.44239287107|-1.4532143112555|-1.4674603537867|-1.5016226057818|-1.5434696083389|-1.5744106311625|-1.5965673348446|-1.655074810666|-1.7950830588541|-1.9317589744154|-1.9425099805796|-2.0094307401331|-2.0094307401331|-2.0094307401331|-2.0128157554035|-2.0128157554035|-2.0327355123308|-2.0327355123308|-2.0363727451195|-2.1000105696437|-2.1000105696437|-2.1000105696437|-2.121122918473|-2.1662476834835|-2.2061321640343|-2.2061321640343|-2.2061321640343|-2.2061321640343|-2.2061321640343|-2.2061321640343|-2.2061321640343|-2.2061321640343|-2.2061321640343|-2.2061321640343|-2.2061321640343|-2.2107204516239|-2.2107204516239||-2.2107204516239|-2.2107204516239|-2.2107204516239|-2.2107204516239|-2.2107204516239|-2.2107204516239|-2.2107204516239|-2.2107204516239|-2.2107204516239|-2.2107204516239|-2.2107204516239|-2.2107204516239|-2.2107204516239|-2.2107204516239||-2.2107204516239|-2.2107204516239|-2.2107204516239|-2.2269116198031|-2.2676795627241|-2.2868661908711|-2.2876291306378|-2.3223656980595|-2.3359454051459|-2.3359454051459|-2.354383708791|-2.3604369959278|-2.3604369959278|-2.3604369959278|-2.3643743816396||-2.3946933101158|-2.3946933101158|-2.3946933101158|-2.3946933101158||-2.3946933101158|-2.4238295512363|-2.4238295512363|-2.4238295512363|-2.4238295512363|-2.4238295512363|-2.4238295512363|-2.4238295512363|-2.4238295512363|-2.4725056701438|-2.4725056701438|-2.5350062641321|-2.5653653178111|-2.5653653178111|-2.5653653178111|-2.5945250469833|-2.5945250469833|-2.6461390475861|2.3028243364563|2.3028243364563|2.3028243364563|2.3028243364563|2.3028243364563|2.3028243364563|2.1814715268072|-2.5329478926184|-2.5329478926184|-2.5329478926184|-2.5329478926184|-2.5329478926184|-2.5441543129096|-2.5441543129096|-2.5441543129096||-2.5441543129096|-2.5441543129096|-2.5441543129096|-2.5441543129096|-2.5441543129096|-2.5529492593484|-2.5797748330651|2.3256438626521|2.3256438626521|2.3256438626521|2.3256438626521|2.3256438626521|2.3256438626521|2.3256438626521|2.3256438626521|2.3256438626521||2.3229928918732|2.3229928918732|2.3229928918732|2.3229928918732|2.3229928918732|2.3229928918732|2.3229928918732|2.3229928918732|2.3229928918732|2.3229928918732|2.3229928918732|2.3229928918732|2.3229928918732|2.3229928918732|2.3229928918732|2.3229928918732|2.3229928918732|2.3229928918732||2.3229928918732|2.3229928918732|2.3229928918732|2.3229928918732|2.3229928918732|2.3229928918732|2.3151147890548|2.3151147890548|2.2951276090918|-2.6703455689386|-2.6703455689386|-2.6703455689386|-2.6703455689386|-2.6703455689386|-2.6703455689386|-2.6703455689386|-2.6703455689386|-2.6703455689386||-2.6703455689386|-2.6703455689386|-2.6703455689386|-2.6703455689386|-2.7398284279457|-2.8303649119923|-2.8987387609029|-2.9274875269493|-2.9969848011304|-2.9969848011304|-2.9969848011304|-2.9969848011304|-2.9969848011304|-2.9969848011304|||-2.9969848011304||-2.9969848011304|-2.9969848011304|-2.9969848011304|-2.9969848011304|-2.9969848011304|-2.9969848011304|-3.0144275928393|-3.0191081704493|-3.0191081704493|-3.0939754985973|-3.0939754985973|-3.0939754985973|-3.1477505921439|-3.1758340066358|-3.2957210165096|-3.2957210165096|-3.3402454965459|-3.3697171601043|-3.4507968593953|-3.4547742129826|-3.5378358245477|-3.5378358245477|-3.5378358245477|-3.5378358245477|-3.5378358245477|-3.5378358245477|-3.556484341686|-3.6293816537919|-3.6293816537919
10636|950273|/equities/globetronics-tech-bhd|MSCI_EEM_SMALLCAP|-1.6264407120325|-1.6264407120325|-1.6264407120325|-1.6264407120325|-1.6264407120325|-1.6543785556796||-1.6577351647136|-1.6577351647136|-1.6577351647136|-1.6577351647136||-1.6577351647136|-1.6577351647136|-1.6577351647136|-1.6577351647136|-1.6577351647136|-1.7615196657708|-1.7615196657708|-1.7615196657708|-1.7615196657708|-1.7615196657708|-1.7615196657708|-1.7615196657708|-1.7615196657708|-1.7615196657708|-1.7615196657708|-1.7615196657708|-1.7615196657708||-1.7722465212613|-1.7722465212613|-1.7819405855371|-1.7904895479627||-1.8033217252568|1.6148306754254|1.6148306754254|1.6148306754254|1.6148306754254|1.6148306754254|1.6131451557105|1.599050171952|1.5811668587841|1.5601854007683|1.5369826962212|1.5369826962212|1.5369826962212|1.5318889065974|1.5318889065974|1.5318889065974|1.5318889065974|1.5318889065974|1.5318889065974|1.5318889065974|1.5318889065974|1.5318889065974|1.5318889065974|1.5076543274183|1.465171443385|1.4368751809843|1.4368751809843|1.4368751809843|1.4368751809843||1.4368751809843|1.4368751809843|1.4368751809843|1.4368751809843|1.4354168955758|1.3687965808395|-1.5031576448321|-1.5031576448321|-1.5031576448321|-1.5031576448321|-1.5031576448321|-1.5031576448321|-1.5031576448321|-1.5031576448321|-1.519064048224|1.4141116747127|1.4141116747127|1.4141116747127|1.4141116747127|1.4141116747127|1.4141116747127|1.4141116747127|1.4141116747127|1.4141116747127|1.4141116747127|1.4141116747127|1.4141116747127|1.4141116747127|1.4141116747127|1.4141116747127|1.4040130055465||1.3908620871077|1.3908620871077|1.3908620871077|1.3908620871077|1.3908620871077|1.3908620871077|1.3908620871077|1.3908620871077|1.3908620871077|1.3908620871077|1.3908620871077|1.3908620871077|1.3908620871077|1.3908620871077|1.3908620871077|1.3908620871077|1.3908620871077|1.3908620871077|1.3908620871077||1.3908620871077|-1.5118208703923|-1.5118208703923|-1.5118208703923|-1.5118208703923|-1.5118208703923|-1.5118208703923|-1.5118208703923|-1.5118208703923|-1.5118208703923|-1.5118208703923|-1.5118208703923|-1.5214675794628|-1.5255195112788|-1.5600216291307|-1.6050240951511|-1.6156584077805|-1.6156584077805|-1.6156584077805|-1.6156584077805|-1.6332239008042|-1.6332239008042|-1.6332239008042|-1.6332239008042|-1.6332239008042|1.4326072833852|1.4326072833852|1.4326072833852|1.4326072833852|1.4256683725819||1.4256683725819|1.4256683725819|1.3446315216471|1.303619117581|1.303619117581|1.2706879653789|1.2474310572785|1.2088122495724|1.1836571829202|1.1836571829202|1.1590635861161|1.1540768336042|1.1540768336042||1.1540768336042|1.1540768336042|1.1540768336042|1.1540768336042|1.1540768336042|1.1540768336042|1.1213879392286|1.1213879392286|1.1213879392286|1.1194912560364|1.1194912560364|1.0838791339022|1.0636259549482|1.0636259549482|1.0636259549482|1.0636259549482|1.0636259549482||1.0545382808294|1.0545382808294|1.0461536790095|1.045726335177|1.0319181284741|1.0169190004377|1.0169190004377|1.0169190004377|1.0169190004377|1.0169190004377|0.99379889997164|0.98977654545748|0.9874401515556|0.9874401515556|0.97715571918229|0.94295075644101|-1.1082089360721|-1.1082089360721|-1.1260654789615|-1.1347413519783|-1.1347413519783||-1.1502681683349|1.0744263995282||1.0744263995282|1.0744263995282|1.0744263995282|1.0744263995282|||1.0744263995282|1.0744263995282|1.0744263995282|1.0744263995282|1.0744263995282|1.0659051510541|1.0659051510541|1.0659051510541|1.0659051510541|1.0659051510541|1.0659051510541|1.0659051510541|1.0659051510541|1.0548946496346|1.0385736119721|1.0385736119721|1.0138280174192|-1.1317803983649|-1.1317803983649|-1.1317803983649|-1.1317803983649|-1.1317803983649|-1.1317803983649|-1.1317803983649|-1.1317803983649|-1.1317803983649|-1.1369018761662|-1.1369018761662|-1.1369018761662|-1.1369018761662|-1.1369018761662|-1.1369018761662|-1.1369018761662|-1.1369018761662|-1.1369018761662|-1.1369018761662|-1.1369018761662|-1.1475998326968|-1.1505244747698|-1.1505244747698|-1.1505244747698
10637|43462|/equities/kumho-tire|MSCI_EEM_SMALLCAP||5718.3038592004|5479.7820657783|5287.5062630703|5287.5062630703|5287.5062630703|5241.4969315094|5241.4969315094|5241.4969315094|5171.2307796412|5171.2307796412|4956.3675329347|-5479.3302062535|-5479.3302062535|-5588.7002291705|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|||5098.0237127337|5098.0237127337|5098.0237127337||5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5098.0237127337|5086.137458593|4924.5971762145|4860.1199706351|4860.1199706351|4666.5221895946|4569.4690995495|4441.0767772773|4328.9741969747|4236.6379966386|4205.725921776|4205.725921776|4120.8065797512|4049.2295330568|-4530.5854310051|-4530.5854310051|-4530.5854310051|-4530.5854310051|-4530.5854310051|-4530.5854310051|-4530.5854310051|-4530.5854310051|-4530.5854310051|-4530.5854310051|-4568.4282566724|-4627.1425074137|-4678.4327948062|-4678.4327948062|-4678.4327948062|-4708.2586608958|-4726.0909393776|-4726.0909393776|-4843.4343770862||4401.4109776508|4401.4109776508|4401.4109776508|||||4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4401.4109776508|4380.734419612|4356.0937995689|4332.6042217433|4281.6450229674|4281.6450229674|4281.6450229674|4256.2722477416|4226.4201743037|4226.4201743037|4226.4201743037|4226.4201743037||4226.4201743037|4226.4201743037|4226.4201743037|4226.4201743037|4226.4201743037|4226.4201743037|4226.4201743037|4226.4201743037|4226.4201743037|4226.4201743037|-4898.9046302831|-4898.9046302831|-4898.9046302831|-4898.9046302831|-4898.9046302831|-4907.3940336478|-4931.1654736393|-4931.1654736393|-4971.0171929326|-5013.074658814|-5036.4718431266|-5038.6592502773|-5038.6592502773|-5038.6592502773|-5038.6592502773|-5038.6592502773|-5038.6592502773|4608.3986473102|4608.3986473102|4608.3986473102|4608.3986473102|4608.3986473102|4608.3986473102|4608.3986473102|4541.2762747891|4478.3625275435|4468.5453727454|4468.5453727454|4468.5453727454|4468.5453727454|4468.5453727454|4468.5453727454|4468.5453727454|4425.0504141616|4395.0560157351|4323.395573039|4264.6190718473|4264.6190718473|4264.6190718473||4264.6190718473|4254.6749635182|4254.6749635182|4254.6749635182|4254.6749635182||4254.6749635182|4254.6749635182|4254.6749635182|4254.6749635182|4254.6749635182|4254.6749635182|4254.6749635182|4254.6749635182|4254.6749635182|4254.6749635182|4182.6325461336|4182.6325461336|4182.6325461336|4182.6325461336|4136.8139401484||4126.7147409239|4126.7147409239|4070.7941565822||3959.6265758594|3959.6265758594|3959.6265758594|3959.6265758594|3959.6265758594|3959.6265758594|3959.6265758594|3959.6265758594|3959.6265758594|3959.6265758594|3832.9184176215|3714.9093529128|3580.177058792|3336.8633986578|3275.6684395028|3275.6684395028|3275.6684395028|3275.6684395028|3275.6684395028|3275.6684395028|3266.8538216698|3100.1153574109|3065.6240149358|3065.6240149358|3065.6240149358|3065.6240149358|3065.6240149358|3065.6240149358|3065.6240149358|3065.6240149358|3065.6240149358|3065.6240149358|3065.6240149358|3065.6240149358|3065.6240149358|3065.6240149358|3065.6240149358|3065.6240149358|3065.6240149358|3065.6240149358|3065.6240149358|3065.6240149358||3065.6240149358|3065.6240149358|3065.6240149358|3028.6348660814
10638|1061667|/equities/hana-materials|MSCI_EEM_SMALLCAP||-51537.965709614|-51537.965709614|-51537.965709614|-51537.965709614|-52017.184121794|-52041.315690882|-53645.906323202|-54578.784803558|49597.118541367|49597.118541367|49597.118541367|49597.118541367|49597.118541367|49597.118541367|49597.118541367|49597.118541367|49597.118541367|49597.118541367|49597.118541367|49597.118541367|49597.118541367|49597.118541367|49597.118541367|49597.118541367|49264.343878231|49264.343878231|49021.493198034|46832.214664482|||45873.662202356|45873.662202356|45873.662202356|45873.662202356|45873.662202356|45873.662202356|45691.843557648|45691.843557648|45691.843557648|45691.843557648|45691.843557648|-49589.687863453|-49589.687863453|-49589.687863453|-49589.687863453|-49589.687863453|-49589.687863453|-49589.687863453|-49589.687863453|-50091.319848282|-50754.244275868|-51398.817673934|-51398.817673934|-51398.817673934|-51398.817673934|-51415.352971038|-52058.725523376|46638.676890895|46638.676890895|46638.676890895|46638.676890895|46638.676890895|46638.676890895|46638.676890895|46638.676890895|46638.676890895|46638.676890895|46638.676890895|46638.676890895|46638.676890895|46638.676890895|46638.676890895|46638.676890895|46638.676890895|46638.676890895|46638.676890895|46638.676890895|46638.676890895|46638.676890895|46638.676890895|46638.676890895|46638.676890895|46638.676890895|46638.676890895|46638.676890895|46638.676890895|46638.676890895|46638.676890895|46638.676890895|45602.378877648|45602.378877648|44932.384914374|44932.384914374||||44932.384914374|44932.384914374|44932.384914374|44932.384914374|44932.384914374|44932.384914374|44932.384914374|44932.384914374|44932.384914374|43397.094349304|42474.986833037|42474.986833037|42474.986833037|42474.986833037|42474.986833037|42474.986833037|42474.986833037|42474.986833037|41580.946242654|-47508.728423217|-47508.728423217|-47508.728423217|-47508.728423217|-47508.728423217|-47690.898092577|-47690.898092577|-47690.898092577|-47690.898092577|-47690.898092577|-47690.898092577|-48239.886769529|-48663.749098185|-48663.749098185|-49593.054553538|-49792.282837265|-51099.758708072|-51293.496170195|-51293.496170195|-51293.496170195|-51834.440189105|-52214.03121721|-52214.03121721|-52214.03121721|-52214.03121721|-52214.03121721|-52214.03121721|46267.082898903|46267.082898903|46267.082898903|46267.082898903|46267.082898903|46267.082898903|46267.082898903|46267.082898903|46267.082898903|46267.082898903|46267.082898903|46267.082898903|46267.082898903|46267.082898903|46267.082898903|46267.082898903|46267.082898903|46267.082898903|46267.082898903|45185.647665447|44967.982735427|44967.982735427|44967.982735427|44967.982735427|44967.982735427|44967.982735427|44967.982735427|44967.982735427|44389.825425826|44389.825425826|44389.825425826|43797.028250918|42560.586945464|41802.662352259|41802.662352259||41802.662352259|41802.662352259|41802.662352259|41802.662352259|41802.662352259||41802.662352259|41802.662352259|41306.532719148|41306.532719148|41306.532719148|39590.591910165|-44652.355666463|-44652.355666463|-45141.506296071|-45485.006995634|41078.267096734|41078.267096734|41078.267096734|41078.267096734|41078.267096734|41078.267096734|41078.267096734|41078.267096734|41078.267096734|41078.267096734|41078.267096734|41078.267096734|41078.267096734|41078.267096734|41078.267096734|41078.267096734|41078.267096734|41078.267096734|41078.267096734|41078.267096734|41078.267096734|41078.267096734|41078.267096734|41078.267096734|40064.741218594|37676.553503888|37676.553503888|37676.553503888|37676.553503888|37676.553503888|37676.553503888|37676.553503888|36473.948337653|35563.372205286|35563.372205286|35563.372205286|-39965.959898288|-39965.959898288|-39965.959898288|-39965.959898288|-39965.959898288|-39965.959898288|-39965.959898288|35135.590048172|35135.590048172|35135.590048172|35135.590048172|35135.590048172|35135.590048172|35135.590048172|35135.590048172|35135.590048172|35135.590048172|35135.590048172|35135.590048172|35135.590048172|35135.590048172
10639|979582|/equities/anterogen-co-ltd|MSCI_EEM_SMALLCAP||-14853.937578972|-14853.937578972|-14853.937578972|-15067.152865524|-15220.497364844|-15220.497364844|-15496.10818316|-15568.573667369|-15568.573667369|-15568.573667369|-15568.573667369|-15625.152675764|-15625.152675764|-15826.280750848|-15897.534167609|-16047.260186233|-16133.066873592|-16378.539350113|-16378.539350113|-16515.043722348|14677.503748006|14677.503748006|14677.503748006|14677.503748006|14677.503748006|14677.503748006|14677.503748006|14677.503748006|||14677.503748006|14269.449071612|14269.449071612||13783.276746236|13414.196384707|13159.107094118|13002.341215687|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14297.300958526|-14343.11217614|-14389.013529044|-14456.276770101|-14456.276770101|-14456.276770101|-14456.276770101|-14456.276770101|-14456.276770101|-14456.276770101|-14456.276770101|-14456.276770101|-14456.276770101|-14456.276770101|-14640.828681078|-14640.828681078|-14640.828681078|-14640.828681078|-14640.828681078|-14640.828681078|-14653.307013677|-14653.307013677|-15152.56334853|-15451.181498367|-15477.423887074|-15587.69320786||-15636.636773471|-15636.636773471|-15636.636773471|||||-16107.374192745|-16457.082436383|-16725.647151537|14678.788140989|14678.788140989|14678.788140989|14678.788140989|14678.788140989|14678.788140989|14678.788140989|14678.788140989|14678.788140989|14678.788140989|13837.145853072|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303||-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-16710.148361303|-17515.697278178|-17515.697278178|-17515.697278178|-17515.697278178|-17515.697278178|-17515.697278178|-17515.697278178|-17515.697278178|-17515.697278178|-17515.697278178|-17515.697278178|-17515.697278178|-17515.697278178|-17675.219197975|-17820.799108861|-17875.952338998|-17875.952338998|-17875.952338998|-17875.952338998|-17875.952338998|-17875.952338998|-17875.952338998|-17875.952338998|-18232.169265553|-18522.410295059|-18767.122550065|-18820.691722295|-18913.546358106|-19195.607064562|-19760.67451618|-19980.749462422|-20246.38829158|-20337.825051333|-20337.825051333|-20367.134754751||-20367.134754751|-20367.134754751|-20367.134754751|-20367.134754751|-20530.383992143||-20530.383992143|-20530.383992143|-20530.383992143|-20530.383992143|-20530.383992143|-20530.383992143|-20758.683940917|-20758.683940917|-20961.315489907|-21319.23943323|18745.777913302|18745.777913302|18745.777913302|18745.777913302|18745.777913302||18745.777913302|18745.777913302|18745.777913302||18745.777913302|18745.777913302|18745.777913302|18745.777913302|18745.777913302|18745.777913302|18745.777913302|18745.777913302|18500.864348113|18409.293720126|18393.967875534|-22412.81623625|-22412.81623625|-22412.81623625|-22412.81623625|-22412.81623625|-22412.81623625|-22412.81623625|-22412.81623625|-22412.81623625|-22412.81623625|-22412.81623625|-22412.81623625|-22412.81623625|-22412.81623625|-22412.81623625|-22412.81623625|-22412.81623625|-22412.81623625|-22412.81623625|-22412.81623625|-22497.573595833|-23206.201970165|-23206.201970165|-23419.58309734|-23419.58309734|-23419.58309734|-23419.58309734|-23612.3145526|19879.535818764|19879.535818764|19879.535818764|19879.535818764|19879.535818764|19879.535818764|19879.535818764|19879.535818764
10640|103360|/equities/cathay-red|MSCI_EEM_SMALLCAP|||||18.256061423489|18.256061423489|18.256061423489|18.055632147608|18.055632147608|17.867368099223|17.447076767827|-18.580774360611|-18.580774360611|-18.580774360611|-18.580774360611|-18.580774360611|-18.580774360611|-18.759193479699|17.77858397372|17.77858397372|17.77858397372|17.77858397372|17.77858397372|17.77858397372|17.77858397372|17.62620445763|17.545822414827|17.545822414827|17.545822414827||17.156469540542|16.840521181895|16.645024128836|16.593347123717|16.593347123717|16.593347123717|16.593347123717|16.593347123717|16.593347123717|16.593347123717|16.464830137464|16.17758891447|15.844542051505|15.713381477143|15.675978656108|15.657446038814|15.657446038814|15.657446038814|15.602717227507|15.563901719926|15.563901719926|15.563901719926|15.563901719926|15.563901719926|15.563901719926|15.563901719926|15.563901719926|15.446001381209|15.242779460804|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.044315276593|15.021462001237|||-15.374842277952|-15.374842277952|-15.374842277952|-15.374842277952|-15.374842277952||-15.374842277952|-15.374842277952|-15.374842277952|-15.408158054825|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.444139741553|-15.601821659553|-15.707580140949|-15.827866876258|-15.988023627241|-15.988023627241|-15.988023627241|-15.988023627241|-15.988023627241|-15.988023627241||-15.988023627241|-15.988023627241|-15.988023627241|-15.988023627241|-15.988023627241|-15.988023627241|-15.988023627241|-16.028359056005|-16.129607965275|-16.129607965275|-16.129607965275|-16.205119876645|-16.255688751828|-16.331320750593|-16.382023374106|-16.431032465354|-16.431032465354|-16.431032465354|-16.48725784979|-16.566397759227|-16.659886886574|-16.695542246227|-16.695542246227|-16.695542246227|-16.695542246227|-16.695542246227|-16.695542246227|-16.695542246227|||-16.695542246227|-16.695542246227|-16.711714115546|-16.729682859233|-16.755164716041|-16.755164716041|-16.769627780159|-16.774586485977|-16.780321070108|-16.780321070108|-16.780321070108|-16.780321070108|-16.780321070108|-16.780321070108|-16.780321070108|-16.780321070108|-16.780321070108|-16.780321070108|-16.780321070108|-16.780321070108|-16.780321070108|-16.780321070108|-16.780321070108|-16.780321070108|-16.780321070108|-16.780321070108|-16.780321070108|-16.780321070108|-16.911467601362|-16.968297271269|-17.100886217242|-17.200984601054|-17.207042730766|-17.207042730766|-17.207042730766|-17.249492897941|-17.496904214166||-17.496904214166|-17.504014826055|-17.504014826055|-17.504014826055|-17.504014826055|-17.504014826055|-17.504014826055|-17.504014826055|-17.504014826055|-17.504014826055|-17.504014826055|-17.504014826055|-17.504014826055|-17.504014826055|-17.504014826055|-17.504014826055|-17.504014826055||||-17.504014826055|-17.504014826055|-17.504014826055|-17.504014826055|-17.504014826055|-17.504014826055|-17.504014826055|-17.504014826055|-17.504014826055|-17.504014826055|-17.504014826055|-17.510015964768|16.941199777144|16.941199777144|16.941199777144|16.941199777144|16.941199777144|16.941199777144|16.876331750571|16.709814327756|16.624768879433|16.624768879433|16.583076850594|||16.489529918765|16.235589052941
10641|103196|/equities/hsin-kuang-ste|MSCI_EEM_SMALLCAP|||||-57.731705791732|-57.731705791732|-57.731705791732|-57.731705791732|-57.731705791732|-57.731705791732|-57.731705791732|-57.731705791732|-57.731705791732|-57.731705791732|-57.731705791732|-57.731705791732|-58.040785823685|-59.076895320394|-59.076895320394|-59.220858735776|-59.220858735776|-59.234286806027|-59.743650989444|-61.248501226539|56.255302487757|56.255302487757|56.255302487757|56.255302487757|56.255302487757||56.255302487757|56.255302487757|56.255302487757|56.255302487757|56.255302487757|56.017003018488|55.307781174039|54.703091041087|53.53159326565|53.53159326565|50.546214146214|49.52575253035|49.52575253035|49.52575253035|49.52575253035|49.52575253035|49.52575253035|48.985496644931|48.985496644931|48.289441140446|48.093820607168|47.534802370053|47.299779393917|46.758260522165|46.758260522165|46.758260522165|46.758260522165|46.758260522165|46.509178781817|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|-48.691427379543|||-48.691427379543|-48.691427379543|-48.691427379543|-49.337698571875|-49.727996633002||-50.358886504117|46.871479262895|46.871479262895|46.871479262895|46.871479262895|46.871479262895|46.871479262895|46.598867034455|46.576519435799|45.957774501924|45.957774501924|45.957774501924|45.957774501924|45.957774501924|45.957774501924|45.957774501924|45.957774501924|45.672528750239|45.088918375238|-49.034782531518|-49.034782531518|-49.034782531518|-49.034782531518|-49.034782531518|-49.202537036227|-49.300040854665|-49.55837868502|-50.006533186195|-50.896146077313|-51.704052256653|-51.771169131673|-52.462410443002|47.720441215207|47.720441215207|47.720441215207|47.720441215207|47.720441215207|47.720441215207|47.720441215207|47.720441215207||46.714379806176|46.271532609347|45.32114619931|44.792940984395|44.144935274816|43.277704716498|43.150230514533|42.903032209616|42.536700674937|42.282446805024|-45.830222806054|-45.830222806054|-45.830222806054|-45.830222806054|-45.830222806054|-46.114135645846|-46.415707799041|-46.731342761874|-47.262601712413|-48.147334473074|45.2173323691|45.2173323691|45.2173323691|45.2173323691|45.2173323691|45.2173323691|45.2173323691|45.2173323691|||45.2173323691|45.2173323691|45.2173323691|45.2173323691|45.2173323691|45.2173323691|45.2173323691|45.2173323691|45.2173323691|45.2173323691|44.863701403153|44.291612544348|44.291612544348|44.291612544348|44.291612544348|44.291612544348|44.291612544348|44.291612544348|44.291612544348|44.151789893364|44.085861781696|44.085861781696|44.085861781696|44.085861781696|-49.34542518235|-49.34542518235|-49.34542518235|-49.34542518235|-50.200472255291|-50.380758290185|-50.380758290185|-50.380758290185|46.335152856504|46.335152856504|46.335152856504|46.335152856504|46.335152856504||46.335152856504|46.335152856504|46.335152856504|46.335152856504|46.335152856504|46.335152856504|44.686279552949|44.582864315685|44.582864315685|44.582864315685|44.582864315685|44.582864315685|44.582864315685|44.582864315685|44.582864315685|44.582864315685|44.582864315685||||44.286517601738|44.095036923683|44.095036923683|44.095036923683|44.095036923683|44.095036923683|44.095036923683|43.300041238242|42.858377712494|-47.002501687466|-47.002501687466|-47.002501687466|-47.002501687466|-47.002501687466|-47.002501687466|-47.002501687466|-47.002501687466|-47.002501687466|-47.002501687466|-47.002501687466|-47.002501687466|-47.002501687466|-47.002501687466|||44.064407293399|44.064407293399
10642|993203|/equities/pnb-housing-finance-ltd|MSCI_EEM_SMALLCAP|761.56329734939|761.56329734939|761.56329734939|761.56329734939|761.56329734939|761.56329734939|761.56329734939|761.56329734939|761.56329734939|761.56329734939||761.56329734939|761.56329734939|761.56329734939||756.55366100887|751.89493429715|751.89493429715|751.89493429715|735.86386373121|735.86386373121|735.86386373121|735.86386373121|735.86386373121|735.86386373121|735.86386373121|735.86386373121|735.86386373121|735.86386373121|735.86386373121|735.86386373121|735.86386373121|735.86386373121|735.86386373121||735.86386373121|735.86386373121|735.86386373121|735.86386373121|735.86386373121|735.86386373121|735.86386373121|735.86386373121|735.86386373121|735.86386373121|735.86386373121|735.86386373121|735.86386373121|735.86386373121|735.86386373121|735.86386373121|735.86386373121|735.86386373121|735.86386373121||735.86386373121|735.86386373121|735.86386373121|731.76537023737|730.71708346687|712.86618350702|710.50580215108|710.50580215108||682.35088517546|681.19225144412|681.19225144412|681.19225144412|681.19225144412|681.19225144412|681.19225144412|681.19225144412|681.19225144412|681.19225144412|681.19225144412|681.19225144412|681.19225144412|681.19225144412||681.19225144412|681.19225144412|681.19225144412|668.31359508331|653.18455958693|646.29085818562|646.29085818562|646.29085818562|646.29085818562|646.29085818562|646.29085818562|646.29085818562|646.29085818562|646.29085818562|646.29085818562||646.29085818562|646.29085818562|646.29085818562|646.29085818562|646.29085818562|646.29085818562|646.29085818562|646.29085818562||646.29085818562|646.29085818562|634.29816152027|626.09187376323|-683.36212540894|-683.36212540894|-683.36212540894|-683.36212540894|-683.36212540894|-683.36212540894|-683.36212540894|-683.36212540894|-683.36212540894|-683.36212540894|-683.36212540894|-683.36212540894|-683.36212540894|-683.36212540894|-683.36212540894|-683.36212540894|-683.36212540894|-683.36212540894|-683.36212540894|-683.36212540894||-683.36212540894|-683.36212540894|-683.36212540894|-683.36212540894|-683.36212540894|-683.36212540894|-683.36212540894|-683.36212540894|-687.79123689101|-693.35505424849|-693.35505424849|-693.35505424849|624.02772695932|624.02772695932|624.02772695932|610.09745134152|590.34438359778|589.18544385214|578.14494575151|574.83603862798|572.85395351025|562.53218073947|557.40520556882|552.33114722279|552.33114722279|550.73366466191|550.73366466191|550.73366466191|550.73366466191|550.73366466191|550.73366466191|550.73366466191||550.73366466191|550.73366466191|550.73366466191|550.73366466191|550.73366466191|543.95960570074|522.96342839904|522.30103630167|517.3567599296|517.3567599296|517.3567599296|516.39638974925|497.92636302235|497.92636302235|497.92636302235|492.7681906303|488.67577686136|487.53976970056|481.14695480509|477.65775265344|446.4058427242|437.19537877016|435.85874333837|428.07066076382|428.07066076382|428.07066076382|428.07066076382|428.07066076382|428.07066076382|428.07066076382|428.07066076382|428.07066076382|428.07066076382|428.07066076382|428.07066076382|428.07066076382|428.07066076382|428.07066076382|428.07066076382|428.07066076382|414.62016167226|403.21684799793||394.92428674304|388.63435591126|388.63435591126|388.63435591126|388.63435591126|388.63435591126|388.63435591126|388.63435591126|388.63435591126|388.63435591126||388.63435591126|388.63435591126|388.63435591126|388.63435591126||388.63435591126|384.2603903707||-462.71059594049|-462.71059594049||-462.71059594049|-462.71059594049|-462.8249260043|-480.48074935265|-486.15986368768|-486.15986368768|-489.15344452982|-489.42204014598|-492.16378823186|-499.71488317809|-516.76242377318|-536.1320309855|465.31147869375|465.31147869375|465.31147869375|442.45810032351||442.45810032351|442.45810032351|442.45810032351|442.45810032351|435.68459131738|435.68459131738|435.68459131738|435.68459131738
10643|18302|/equities/ncc|MSCI_EEM_SMALLCAP|195.61817147989|195.61817147989|195.61817147989|191.94240885596|189.1526727767|188.21408781423|187.27850396414|187.27850396414|186.76222628774|179.41975838622||179.41975838622|179.41975838622|179.41975838622||179.41975838622|179.41975838622|179.41975838622|179.41975838622|178.7489781551|178.7489781551|178.7489781551|166.08775638788|161.14472202956|159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889||159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889|159.38585026889|156.07872150373|155.61801389005|153.10613264802|153.04847563376|150.77815726878|150.77815726878|150.77815726878|150.77815726878||150.77815726878|150.77815726878|150.77815726878|150.77815726878|146.92572809459|145.84366026633|145.84366026633|145.84366026633||139.75961929685|-164.493716292|-164.493716292|-164.493716292|-164.493716292|-164.493716292|-164.493716292|-164.493716292|-164.493716292|-165.23215218125|-165.23215218125|-165.23215218125|-165.23215218125|-166.30516688623||-169.93073810249|-171.82369769083|-171.82369769083|-171.82369769083|-171.82369769083|-171.82369769083|-171.82369769083|-171.82369769083|-171.82369769083|-171.82369769083|-171.82369769083|-171.82369769083|-171.82369769083|-171.82369769083|-171.82369769083||-171.82369769083|-171.82369769083|-171.82369769083|-171.82369769083|-171.82369769083|-171.82369769083|-172.46177107191|-172.46177107191||-172.46177107191|-172.46177107191|-173.84509049345|-173.84509049345|-180.30530257317|153.63327108127|153.63327108127|153.63327108127|153.63327108127|153.63327108127|153.63327108127|153.63327108127|145.68419059892|140.61020770757|140.42370501221|140.42370501221|140.42370501221|140.42370501221|140.42370501221|140.42370501221|140.42370501221|140.42370501221|140.42370501221|140.42370501221||140.42370501221|140.42370501221|140.42370501221|140.42370501221|140.42370501221|140.42370501221|140.42370501221|140.42370501221|140.42370501221|140.42370501221|139.13744831815|129.58883434683|127.57178219731|127.57178219731|127.57178219731|127.57178219731|127.57178219731|127.57178219731|127.57178219731|126.02142025559|124.26546728974|120.55607713996|119.83175780308|118.97139450722|116.52655004587|116.06457051041|116.06457051041|114.87174001008|112.3392828859|112.3392828859|112.3392828859|111.38343564073||111.38343564073|111.38343564073|111.38343564073|111.38343564073|111.38343564073|111.38343564073|110.8370808895|110.8370808895|110.8370808895|110.8370808895|110.8370808895|110.8370808895|110.8370808895|110.8370808895|110.8370808895|110.8370808895|110.8370808895|110.8370808895|109.56620209035|105.54022335804|-120.15577578085|-120.15577578085|-120.15577578085|-120.15577578085|-120.15577578085|-120.15577578085|-120.15577578085|-124.87657352163|-124.87657352163|-125.917681561|-125.917681561|-126.72520453189|-128.37349488642|-128.37349488642|-128.37349488642|-128.37349488642|-128.37349488642|114.03346728142|114.03346728142|113.37681474577|113.37681474577|111.08257007479||107.38896793656|106.92650816534|106.92650816534|106.7683404562|104.73981959258|103.09424534809|100.82416302376|100.70462286928|99.491247632536|98.51805292504||97.047837854944|96.954428810055|96.954428810055|96.43548154188||95.744977626015|95.566942637851||95.566942637851|95.446651291921||95.446651291921|95.446651291921|95.446651291921|95.446651291921|95.446651291921|95.018499400963|93.885631419817|93.885631419817|93.885631419817|90.639138567299|90.639138567299|90.639138567299|90.639138567299|90.639138567299|90.639138567299|87.129594762955||84.786964795059|84.786964795059|84.786964795059|84.786964795059|84.786964795059|84.786964795059|84.786964795059|84.786964795059
10644|1166255|/equities/eoflow-co-ltd|MSCI_EEM_SMALLCAP||3752.6385997836|3521.5428886484|3290.6032096093|-4110.7466260503|-4110.7466260503|-4110.7466260503|-4173.8851400559|-4284.0390445065|-4362.543382785|-4505.3259808722|-4516.751089858|-4769.7234331756|-4782.748259084|-4832.4980656489|-5007.497850721|-5025.8309452456|-5117.3121613839|-5257.8468459822|-5373.1631622024|-5430.8495829659|-5430.8495829659|-5574.2773144066|-5690.0303493407|-5695.0337214896|-5762.6720545473|-5762.6720545473|-5762.6720545473|-5762.6720545473|||-5762.6720545473|-5779.6356161636|-5956.2617957374|-6156.9575508193|-6408.5639453548|-6700.348828172|-7037.3320313022|-7230.3689236691|-7269.021026299|-7624.4678069989|-7932.4642299988|-8627.4602555542|-9358.289172838|-9851.4324142644|-10439.924904738|-12039.91656082|-13452.804130164|-13452.804130164|-13452.804130164|-13452.804130164|-13452.804130164|-14557.303333558|-14557.303333558|-14557.303333558|-16142.003703953|-17675.004115503|-18618.89346167|-19092.659401856|-19169.066002062|-20342.295557847|-20893.661730941|||||||||||||||||||||||||||-23613.779914742||-23613.779914742|-25184.755460824|-25896.879989063|||||-25896.879989063|-25896.879989063|-25896.879989063|-26163.199987848|-26270.22220872|-26336.346344122|-26336.346344122|-26336.346344122|-26336.346344122|-26336.346344122|-26336.346344122|-26336.346344122|-26609.829271247|-27530.365856941|-27531.64491888|-27531.64491888|-27531.64491888|-27531.64491888|-27531.64491888|-27531.64491888|-27531.64491888|-27531.64491888|-27531.64491888|-27531.64491888|-27531.64491888|-27531.64491888|-27531.64491888|-27531.64491888|-27531.64491888|-27531.64491888|-27531.64491888|-27531.64491888|-27531.64491888|-27531.64491888|-27531.64491888|-27971.272132089|-28374.865800108|-28374.865800108|-28374.865800108|-28374.865800108|-28374.865800108|-28374.865800108|-28374.865800108|-28374.865800108|-28374.865800108|-28374.865800108|27245.026696945|27245.026696945|27245.026696945|27245.026696945|27245.026696945|27245.026696945|27245.026696945|27245.026696945|27245.026696945|27245.026696945|27245.026696945|27245.026696945|27245.026696945|27245.026696945|27245.026696945|27245.026696945|27245.026696945|27245.026696945|27245.026696945|27245.026696945|27150.029663272|27105.588514747|27058.987238607|26962.763598453|26805.848442725|26712.05382525|26696.7264725|26626.918302778|26479.909225309|26219.343583677|26015.937315196|25834.374794662|25732.638660736|25533.487400818|25351.09711202||24917.885680022|24655.984088913|24434.426765459|24412.931091165|24412.931091165|24412.931091165|23908.812323517|-27773.561543708|-27773.561543708|-27773.561543708|-27773.561543708|-27773.561543708|-27773.561543708|-27773.561543708|-27773.561543708|-27951.329122478|-27951.329122478|-27951.329122478|-27951.329122478|-27951.329122478|-27951.329122478|-27951.329122478|-27951.329122478|-27951.329122478|-27951.329122478||-27951.329122478|-27951.329122478|-27951.329122478|-27951.329122478|-27951.329122478|-28637.587913865|-28849.741377935|-28849.741377935|-28849.741377935|-28849.741377935|-28849.741377935|-28849.741377935|-28849.741377935|-28849.741377935|-28849.741377935|-28849.741377935|-28849.741377935|-28849.741377935|-28849.741377935|-28849.741377935|-28849.741377935|-28849.741377935|-28849.741377935|-28849.741377935|-28849.741377935|-28849.741377935|-28849.741377935|-28849.741377935|-28849.741377935|-28849.741377935|-28849.741377935|-28849.741377935|-28849.741377935|-28849.741377935|22335.238535485|22335.238535485|22335.238535485|22335.238535485|22335.238535485|21194.709483873|19871.102362229|19871.102362229|19871.102362229|19871.102362229|19871.102362229|19092.001769206|19092.001769206
10645|1169011|/equities/intelbras-sa-industria-de-telecomun|MSCI_EEM_SMALLCAP|-21.877933672852|-21.877933672852|-21.877933672852|-21.877933672852|-21.877933672852|-21.877933672852|-21.877933672852|-21.877933672852|-21.877933672852|-21.877933672852|-21.877933672852|-21.877933672852|-21.877933672852|-21.877933672852|-21.877933672852|-21.877933672852|-21.877933672852|-21.877933672852|-21.877933672852|-21.877933672852|-21.989856659859|-21.989856659859|-22.229841165509|-22.574864649105|20.61149676789|20.61149676789|20.61149676789|20.61149676789|20.61149676789|||20.61149676789|20.61149676789|20.61149676789||20.61149676789|20.61149676789|20.61149676789|20.61149676789|20.61149676789|20.61149676789|20.61149676789|20.365551031841|20.08894627758|19.876785080473|19.876785080473|19.866587253314|19.866587253314|19.433986023512|19.320846238066|19.320846238066|19.179829454344|18.867031998018|18.497120754986|18.497120754986|18.497120754986|18.497120754986|18.4945794135|17.790643801254|17.565715805206|17.358291444849|17.358291444849||17.175879171238|17.134757674414|17.134757674414|17.134757674414|17.134757674414|17.134757674414|17.134757674414|17.134757674414||17.134757674414|17.134757674414|17.134757674414|17.134757674414|17.134757674414|-19.66388484029|-19.66388484029|-19.66388484029|-19.66388484029|-19.66388484029|-19.66388484029|-19.66388484029|-19.66388484029|-19.66388484029||-21.44598379166|-21.688622204256|-21.688622204256|-21.868468831857|-22.171997581097|-22.171997581097|-22.365552516085|-22.632281510148|-22.684906623742|-22.684906623742|-22.684906623742|-22.684906623742|-22.777673348212|-22.874080985148|-22.970090911741|-23.781212009716|-24.202831128411|-24.202831128411|-24.202831128411|-24.202831128411|-24.202831128411|-24.202831128411|-24.202831128411|-24.234943404032||-24.234943404032|-24.234943404032|-24.234943404032|-24.234943404032|-24.641048976926|-25.038387162981|-25.066511830542|-25.066511830542|-25.066511830542|-25.066511830542|-25.066511830542|-25.066511830542|-25.066511830542|-25.066511830542|-25.066511830542|-25.305047771601|-25.305047771601|-25.305047771601|-25.305047771601|-25.305047771601|-25.305047771601|-25.305047771601|-25.305047771601|-25.305047771601|-25.305047771601|-25.305047771601|-25.305047771601|-25.305047771601|-25.305047771601|-25.305047771601|-25.305047771601|-25.305047771601|-25.305047771601|-25.305047771601|-25.305047771601|-25.780608783462|-25.976800948869|-25.976800948869|-26.019222505105|-26.49524832568|-26.829010172653|-26.829010172653|-27.1161214731|-27.265002356275|-27.265002356275|-27.265002356275|-27.265002356275|-27.265002356275|-27.265002356275|-27.265002356275|-27.265002356275|-27.265002356275|-27.26722591266|-27.986945703993|-27.986945703993|24.773597954655|24.773597954655|24.773597954655|24.773597954655|24.773597954655|24.773597954655|24.773597954655|24.773597954655|24.773597954655||24.183334381246|24.183334381246|24.183334381246|24.183334381246|24.183334381246|24.183334381246|24.183334381246|24.183334381246|24.183334381246|24.033705851395|23.682133318574|23.682133318574|23.682133318574|23.212371324599|22.926705957951|22.926705957951|22.926705957951|22.926705957951|22.926705957951|22.926705957951|22.926705957951|22.926705957951|22.926705957951|22.709117811589|21.891549143485|-24.697265426178|-24.697265426178||-24.697265426178|-24.697265426178|-24.96974032881|-25.412643216401|-25.412643216401||-25.412643216401|-25.412643216401|-25.412643216401|-25.412643216401|-25.412643216401|-25.412643216401|-25.412643216401|-25.412643216401|-25.412643216401||-25.412643216401|-26.040971823067|-26.040971823067|-26.040971823067|-26.367191283273|-27.184100328074|-27.740464619118|-28.026425259821|-28.026425259821|-28.026425259821|-28.026425259821|-28.217192571242|-28.217192571242|-28.605768964113|-29.025298221709|-29.668665470682|-29.684628449107|-30.356254218049|-30.380838100587|-30.692041494752|-31.211662872498|-31.211662872498|-31.211662872498|-31.211662872498|-31.211662872498|-31.211662872498|-31.211662872498|-31.211662872498|-31.211662872498|-31.211662872498|28.386663069906
10646|17995|/equities/alok-industries|MSCI_EEM_SMALLCAP|-35.029606107111|-35.649563316101|-35.916181674262|-36.287423467923|-36.894359429997|-37.179843090553|-37.74180696513|-37.74180696513|-37.74180696513|-37.74180696513||-37.74180696513|-37.74180696513|-37.74180696513||-37.74180696513|-37.74180696513|31.587766218174|31.587766218174|31.587766218174|31.587766218174|31.587766218174|31.496623816299|31.496623816299|28.751805003272|24.610339676657|23.817704314703|23.817704314703|20.40006983057|20.40006983057|20.40006983057|20.40006983057|20.40006983057|20.40006983057||20.40006983057|20.40006983057|20.40006983057|20.40006983057|20.40006983057|20.40006983057|20.40006983057|20.40006983057|20.40006983057|20.40006983057|18.900077737872|18.655170412043|18.655170412043|18.655170412043|18.655170412043|18.655170412043|18.655170412043|18.655170412043|18.655170412043||18.655170412043|18.655170412043|18.655170412043|18.655170412043|18.655170412043|18.350189495064|17.65854454038|-19.851361811867||-19.851361811867|-19.851361811867|-19.851361811867|-19.851361811867|-19.851361811867|-19.851361811867|-19.851361811867|-19.851361811867|-19.851361811867|-19.851361811867|-19.851361811867|-19.851361811867|-19.851361811867|-20.147607726072||-20.147607726072|-20.147607726072|-20.147607726072|-20.147607726072|-20.147607726072|-20.147607726072|-20.147607726072|-20.147607726072|-20.147607726072|-20.147607726072|-20.233452817041|-20.537596562564|-20.537596562564|-20.666773640513|-21.182526627514||-21.244377706567|-21.244377706567|-21.244377706567|-21.488197112656|-21.559107012856|-21.965674501114|-22.372971646712|-22.525583228856||-22.525583228856|-22.631595421597|-22.631595421597|-22.631595421597|-23.365661621938|18.431900211752|18.431900211752|18.421554773583|18.126728183179|17.4490108129|17.4490108129|17.4490108129|16.34056850237|15.736741551231|15.632491862852|15.576223251204|15.576223251204|15.576223251204|15.565248459555|15.187960646743|15.187960646743|14.811624127621|14.216435629381|14.216435629381||14.216435629381|14.216435629381|14.209928307548|-16.334557886516|-16.334557886516|-16.334557886516|-16.334557886516|-16.334557886516|-16.334557886516|-16.334557886516|-16.334557886516|-16.532841863009|-16.692046631015|-16.827274204003|-16.883082258157|-16.967313991048|-17.269237290994|-17.407485921268|15.486981625887|15.486981625887|15.486981625887|15.486981625887|15.486981625887|15.486981625887|15.486981625887|15.486981625887|15.486981625887|15.486981625887|15.486981625887|15.486981625887|15.486981625887|15.486981625887||15.486981625887|15.486981625887|15.486981625887|15.486981625887|15.486981625887|14.321646526492|13.965718934973|13.850799505402|12.792554900038|12.539633087795|12.539633087795|12.539633087795|12.539633087795|12.539633087795|12.539633087795|12.211767767126|12.211767767126|12.211767767126|12.211767767126|11.946408322845|11.588558903808|11.588558903808|11.588558903808|11.588558903808|11.588558903808|11.588558903808|11.588558903808|11.588558903808|11.588558903808|11.588558903808|11.588558903808|11.588558903808|11.588558903808|11.588558903808|11.588558903808|11.588558903808|11.588558903808|11.588558903808|11.588558903808|11.462287999385|11.058098264528|11.017331542784||-13.495944401912|-13.495944401912|-13.495944401912|-13.495944401912|-13.495944401912|-13.495944401912|-13.495944401912|-13.495944401912|-13.495944401912|-13.495944401912||-13.495944401912|-13.495944401912|-13.495944401912|-13.495944401912||-13.495944401912|-13.495944401912||-13.495944401912|-13.495944401912||-13.495944401912|-13.495944401912|-14.148271716626|11.796244484653|11.796244484653|11.796244484653|11.796244484653|11.796244484653|11.796244484653|11.796244484653|11.796244484653|11.796244484653|11.796244484653|11.796244484653|11.796244484653|11.796244484653||11.796244484653|11.796244484653|11.754160888184|11.490343702821|11.490343702821|11.490343702821|-12.313178005494|-12.313178005494
10647|953529|/equities/lenta-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10648|41661|/equities/airasia-bhd|MSCI_EEM_SMALLCAP|-0.75230215334749|-0.75230215334749|-0.75230215334749|-0.75230215334749|-0.75230215334749|-0.75230215334749||-0.75230215334749|-0.75230215334749|-0.75672461747964|-0.75928967622381||-0.75928967622381|-0.75928967622381|-0.75928967622381|-0.75928967622381|-0.75928967622381|-0.78865520520853|-0.81128355710426|-0.81809284122695|-0.82260315983284|-0.83817020024181|-0.87296687193845|-0.87392410050392|-0.87392410050392|-0.87392410050392|-0.87392410050392|-0.87392410050392|-0.87392410050392||0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133||0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133|0.8198622934133|0.80845812538269|-0.89520260955268|-0.89520260955268|-0.89520260955268|-0.89520260955268|-0.89520260955268|-0.89520260955268|-0.8968550904466|-0.8968550904466|-0.90345010314532|-0.90883345244271||-0.91410968117728|-0.91410968117728|-0.91410968117728|-0.91567614590718|-0.91567614590718|-0.91567614590718|-0.91567614590718|-0.91567614590718|-0.91567614590718|-0.91567614590718|-0.91567614590718|-0.91567614590718|-0.91567614590718|-0.91567614590718|-0.92186238937459|-0.95818041952542|-0.98908937741309|0.89613232399906|0.89613232399906|0.89613232399906|0.89613232399906|0.89613232399906|0.89613232399906|0.89613232399906|0.89613232399906|0.89613232399906|0.89613232399906|0.89613232399906|0.89613232399906|0.89613232399906|0.89613232399906||0.89613232399906|0.89613232399906|0.89608127735165|0.89608127735165|0.89608127735165|0.89608127735165|0.89608127735165|0.89175696794752|0.88195218448907|0.84911352732745|-0.99180427476988|-0.99180427476988|-1.007004747625|-1.0247275242495|-1.0249750193939|-1.0508055451828|-1.0686488442604|-1.0686488442604|-1.0946098458971||0.94734178648952|0.94734178648952|0.94734178648952|0.94734178648952|0.94734178648952|0.94734178648952|0.94734178648952|0.94734178648952|0.94734178648952|0.94734178648952|0.93264425299497|0.93264425299497|0.92326453391823|0.92326453391823|0.92029389478667|0.87560433191175|0.86511594434706|0.84651771276226|0.84001967740313|0.83619119438961|0.83619119438961|0.83619119438961|0.83619119438961|0.83619119438961|0.80326800780645|0.78631428660822|0.78631428660822|0.78631428660822|0.78631428660822|0.78631428660822||0.78631428660822|0.78631428660822|0.78631428660822|0.78562699955782|0.77916917035707|0.77916917035707|0.77567184608817|0.77567184608817|0.76713540533782|-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036||-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036||-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036||-0.81397881327036|-0.81397881327036||-0.81397881327036|-0.81397881327036|-0.81397881327036|-0.81397881327036|||-0.81397881327036|-0.81397881327036|-0.83671230613112|-0.83671230613112|-0.83671230613112|-0.83671230613112|-0.83671230613112|-0.83671230613112|-0.83671230613112|-0.83671230613112|-0.83671230613112|-0.83671230613112|-0.83671230613112|-0.83671230613112|-0.83671230613112|-0.83671230613112|-0.83671230613112|-0.83671230613112|-0.83671230613112|0.72551301582133|0.72551301582133|0.72551301582133|0.72551301582133|0.72551301582133|0.72551301582133|0.72551301582133|0.72551301582133|0.72551301582133|0.72551301582133|0.72551301582133|0.72551301582133|0.71195891017688|0.68328767479539|0.66809742385679|-0.73982116766472|-0.73982116766472|-0.73982116766472|-0.73982116766472|-0.73982116766472|-0.73982116766472|-0.73982116766472
10649|100272|/equities/vaibhav-glo|MSCI_EEM_SMALLCAP|449.24989960653|449.24989960653|449.24989960653|449.24989960653|449.24989960653|449.24989960653|449.24989960653|449.24989960653|449.24989960653|443.80545078894||433.01159028633|429.21526492616|429.21526492616||429.21526492616|398.3391808777|387.25882265698|387.25882265698|387.25882265698|381.84443603639|381.84443603639|381.84443603639|381.84443603639|381.84443603639|381.84443603639|381.84443603639|378.36047804228|-430.88889983417|-430.88889983417|-434.45433450542|-438.77028475679|-438.77028475679|-438.77028475679||-438.77028475679|-438.77028475679|-438.77028475679|-438.77028475679|-438.77028475679|-438.77028475679|-438.77028475679|-438.77028475679|-438.77028475679|-440.82530859749|-446.96086674905|-446.96086674905|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976||-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976||-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|-456.78043780976|394.67113189696||394.67113189696|394.67113189696|394.5888726378|394.5888726378|394.5888726378|394.5888726378|394.5888726378|394.5888726378|394.5888726378|394.5888726378|394.5888726378|394.5888726378|394.5888726378|394.5888726378|394.5888726378||394.5888726378|394.5888726378|394.5888726378|394.5888726378|390.56257885822|390.56257885822|390.56257885822|390.56257885822||390.56257885822|390.56257885822|390.56257885822|390.56257885822|390.56257885822|390.56257885822|390.56257885822|390.56257885822|390.56257885822|390.56257885822|390.56257885822|388.63622144999|387.79531443931|387.79531443931|369.86146591347|352.71538299439|352.71538299439|352.71538299439|352.71538299439|352.71538299439|352.71538299439|352.71538299439|352.71538299439|352.71538299439||352.71538299439|352.71538299439|351.6640662661|351.6640662661|347.3128466596|345.61149967929|344.57944137542|332.06604292093|322.51782885855|321.19204088124|321.03809492398|321.03809492398|321.03809492398|321.03809492398|321.03809492398|321.03809492398|321.03809492398|321.03809492398|321.03809492398|321.03809492398|298.51253635412|-318.0382274682|-318.0382274682|-318.0382274682|-318.0382274682|-318.0382274682|-318.0382274682|-318.0382274682|-318.0382274682|-318.0382274682|-318.0382274682|-318.0382274682||-318.0382274682|-318.0382274682|-318.0382274682|-318.0382274682|-318.0382274682|-318.0382274682|-318.0382274682|-318.0382274682|-318.0382274682|-318.0382274682|-318.0382274682|-318.0382274682|-318.0382274682|-318.0382274682|-318.0382274682|-318.0382274682|-319.04322124286|-319.04322124286|-319.04322124286|-319.04322124286|-319.04322124286|-319.04322124286|-319.04322124286|-319.33135218933|-321.30150514526|-322.62945117866|-324.73262993967|-324.73262993967|-324.73262993967|-332.10684975081|300.99194428607|300.99194428607|298.39382698452|296.71191094916|296.71191094916|296.71191094916|296.44377807556|294.42903350621|294.42903350621|294.42903350621|293.17670253945|292.52966440202||288.78019182418|285.20888728367|285.20888728367|285.20888728367|283.00987136879|281.44552377934|281.44552377934|281.44552377934|281.44552377934|277.65932814273||277.65932814273|277.65932814273|277.65932814273|271.8075922506||-306.16269469461|-306.16269469461||-306.16269469461|-306.16269469461||-306.16269469461|-308.20298528893|-316.064436915|-320.60214127709|-325.51904688068|-325.95741592999|-325.95741592999|-325.95741592999|-332.1415763073|299.90371136641|299.90371136641|299.90371136641|299.90371136641|299.90371136641|299.90371136641|299.90371136641||299.90371136641|299.90371136641|299.90371136641|299.90371136641|299.90371136641|299.90371136641|299.90371136641|299.90371136641
10650|950325|/equities/ioi-properties-group-bhd|MSCI_EEM_SMALLCAP|2.0063199427374|2.0063199427374|2.0063199427374|2.0063199427374|2.0063199427374|2.0063199427374||2.0063199427374|2.0063199427374|2.0063199427374|1.9709110554333||1.9649011488618|1.9489519473286|1.9489519473286|1.9449466727809|1.8764700390614|1.8764700390614|1.8764700390614|1.817188916131|1.786321074349|1.7697035997879|1.7697035997879|1.7697035997879|1.7697035997879|1.7446706791467|1.7257452032904|1.668605760506|-1.7935594617024||-1.7935594617024|-1.7935594617024|-1.7935594617024|-1.7935594617024||-1.7935594617024|-1.7935594617024|-1.7935594617024|-1.7935594617024|-1.7935594617024|-1.7935594617024|-1.7935594617024|-1.7935594617024|-1.8128438458062|-1.8164932380359|-1.8288813377134|-1.8359792326018|-1.8626195851213|-1.8626195851213|-1.8626195851213|-1.8626195851213|-1.8626195851213|-1.8626195851213|-1.8626195851213|-1.8626195851213|1.6716598187027|1.6716598187027|1.6716598187027|1.6716598187027|1.6716598187027|1.6716598187027|1.6716598187027|1.6716598187027|1.6716598187027||1.6716598187027|1.6716598187027|1.6716598187027|1.6716598187027|1.6716598187027|1.6657332219611|1.6569257884037|1.6371397010498|1.6272156676093|1.6272156676093|1.6272156676093|1.6272156676093|1.6272156676093|1.5913507960946|1.590188434554|1.590188434554|1.590188434554|1.590188434554|1.590188434554|1.590188434554|1.590188434554|1.590188434554|1.5504094231615|1.5504094231615|1.5504094231615|1.5171753308581|1.5171753308581|1.5171753308581|1.5171753308581|1.5171753308581|1.5171753308581||1.5171753308581|1.5171753308581|1.5157503906673|1.4863893725017|1.483742967369|1.483742967369|1.483742967369|1.483742967369|1.483742967369|1.483742967369|1.483742967369|1.483742967369|1.483742967369|1.483742967369|1.483742967369|1.4830477603297|1.4756762925025|1.4756762925025|1.4479736424415||1.4155262815653|1.3850291490222|1.3128101957799|1.3037316077947|1.3037316077947|1.3037316077947|1.3037316077947|1.3037316077947|1.3037316077947|1.296923934751|1.2926932897096|1.2746591927746|1.2551768888079|1.2351965494777|1.2199013968684|1.2199013968684|1.2199013968684|1.2199013968684|1.2199013968684|1.2199013968684|1.2199013968684|1.2199013968684|1.2199013968684|1.2009894019264|1.2009894019264|1.1688770658327|1.1431967292178|1.1285519240022|1.1204961829863|1.1204961829863||1.0855512744278|1.0767301049703|1.0767301049703|1.0767301049703|1.0730334483775|1.0528831071794|-1.1424445725291|-1.1424445725291|-1.1424445725291|-1.1424445725291|-1.1424445725291|-1.1424445725291|-1.1424445725291||-1.1424445725291|-1.1424445725291|-1.1424445725291|-1.149680229461|-1.149680229461|-1.149680229461|-1.149680229461|-1.149680229461|-1.149680229461|-1.149680229461|-1.149680229461|-1.149680229461|-1.149680229461|-1.149680229461|-1.149680229461|-1.149680229461|-1.149680229461||-1.1618668795027|-1.1759632164016|-1.1801299047536|-1.1801299047536|-1.1801299047536|-1.1801299047536|-1.1812554544946|-1.1825060653179|1.1090919275199|1.1090919275199|1.1090919275199|1.1090919275199|1.1090919275199|1.1090919275199|1.1090919275199|1.1090919275199|1.1090919275199|1.1090919275199|1.1090919275199|1.1090919275199|1.1090919275199||1.1090919275199|1.1090919275199||1.1090919275199|1.1090919275199|1.1090919275199|1.1090919275199|||1.1090919275199|1.1090919275199|1.1090919275199|1.1090919275199|1.1090919275199|1.1090919275199|1.1090919275199|1.1055815073759|1.1055815073759|1.1055815073759|1.1055815073759|1.0795350044867|-1.1544492000865|-1.1544492000865|-1.1544492000865|-1.1544492000865|-1.1544492000865|-1.1544492000865|-1.1544492000865|-1.1544492000865|-1.1544492000865|-1.1544492000865|-1.1544492000865|-1.1544492000865|-1.1544492000865|-1.1544492000865|-1.1544492000865|-1.1544492000865|-1.1544492000865|-1.1544492000865|-1.1544492000865|-1.1544492000865|-1.1544492000865|-1.1544492000865|-1.1544492000865|-1.1544492000865|-1.1544492000865|-1.1544492000865|-1.1544492000865|-1.1544492000865|-1.1544492000865
10651|990647|/equities/zhuguang-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.26660012284371|-0.27338901636173|-0.27893224388548|-0.28084282539189|-0.28084282539189|-0.28084282539189|-0.28084282539189|-0.28084282539189|-0.28084282539189|-0.28084282539189|-0.28084282539189||-0.28560314368208|-0.28728127524809|-0.28809030238738|||-0.29714304344733|-0.29714304344733|-0.29714304344733|-0.29714304344733|-0.29714304344733|-0.31127981676845|-0.31127981676845|-0.31127981676845|-0.31127981676845|-0.31127981676845|-0.31127981676845|-0.31127981676845|-0.31127981676845|-0.3399775721871|-0.37319730147644|-0.41177479012061|-0.44474977070809|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395||0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.34400430522395|0.3155603398||0.31487498951415|-0.47597222778025|-0.47597222778025|-0.47597222778025|-0.47597222778025|-0.47597222778025|-0.47597222778025|-0.52080248299377|-0.54450275504077|-0.55818241753064|-0.55818241753064|-0.56905814244786|-0.56905814244786|-0.56905814244786|-0.56905814244786||-0.56905814244786|-0.56905814244786|-0.56905814244786|-0.56905814244786||-0.56905814244786|-0.56905814244786|-0.56905814244786|-0.56905814244786|-0.56905814244786|-0.56905814244786|-0.56905814244786|-0.56905814244786|-0.56905814244786|-0.60673125733313|-0.63053476202683|-0.6644256297477|-0.6644256297477|-0.67669832936137|-0.67669832936137|-0.68410923669966|-0.69123246813518|-0.71303607517594|-0.7361512117266|-0.74301627547958|-0.74301627547958|-0.74301627547958|-0.74301627547958|-0.74301627547958|-0.74301627547958|-0.74301627547958|-0.74301627547958|-0.74301627547958|-0.74301627547958|-0.74301627547958|-0.74301627547958|-0.74301627547958|-0.74301627547958||-0.74301627547958|-0.74301627547958|-0.74301627547958|-0.74301627547958|-0.74301627547958|-0.74301627547958|-0.74301627547958|-0.74301627547958|-0.74301627547958|-0.74301627547958|-0.74301627547958|-0.74301627547958|-0.74301627547958|-0.74301627547958|-0.7475119976952|-0.7475119976952||-0.7475119976952|-0.76056889348056|-0.76261307905949|-0.76261307905949|-0.76261307905949|-0.76261307905949|-0.76261307905949|-0.76261307905949|-0.76261307905949|-0.76261307905949|-0.76261307905949|-0.76734785250863|-0.77678746600751|-0.77678746600751|-0.78531939144271|-0.78637090768694|-0.78637090768694|-0.78637090768694||-0.79068230501937|-0.79068230501937|-0.79068230501937|-0.79068230501937|-0.79068230501937|-0.79068230501937|-0.81298034182442|-0.8310224319062|-0.8310224319062|-0.8310224319062|-0.83446935752601|-0.83607702497609|-0.85119670567653|-0.85227247624989|-0.85227247624989|-0.85227247624989|-0.85227247624989|-0.85227247624989||-0.85227247624989|-0.85227247624989|-0.85227247624989|-0.85227247624989|-0.85919164451621|-0.88241482120757|-0.88241482120757|-0.88241482120757|-0.88241482120757|-0.88241482120757|-0.88241482120757|-0.88241482120757|-0.88241482120757|-0.88241482120757|||-0.88241482120757||-0.88241482120757|-0.88241482120757|-0.88241482120757|-0.88241482120757|-0.88241482120757|-0.88241482120757|-0.88241482120757|-0.88657203363053|-0.92452448989145|0.77525673749234|0.77525673749234|0.77525673749234|0.77525673749234|0.77525673749234|0.77525673749234|0.77525673749234|0.77525673749234|0.77525673749234|0.77525673749234|0.77525673749234|0.77525673749234|0.77525673749234|0.77525673749234|0.77361860476363|0.76513179697845|0.73613802763162|0.73613802763162|0.73613802763162|0.73613802763162
10652|37811|/equities/warsaw-stock-exchange-sa|MSCI_EEM_SMALLCAP|41.869876482737|41.869876482737|41.869876482737|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.858366931547|41.828185784673|41.646874255444|41.334302498793|41.278114930231|40.897632204025|40.897632204025|40.897632204025|40.897632204025|40.897632204025|40.897632204025||40.897632204025|40.897632204025|40.897632204025|||40.522925467986|40.081026814269|39.93669634162|39.536327895175|39.411246754098|39.411246754098|39.411246754098|39.411246754098|39.411246754098|39.411246754098|39.411246754098|39.411246754098|39.411246754098|39.411246754098|39.411246754098|39.411246754098|39.411246754098|39.411246754098|39.079991802467|39.079991802467|39.079991802467|39.079991802467|38.788877364544|38.628754373555|38.360836819548|37.950055849332|37.950055849332|37.950055849332|37.950055849332|37.950055849332|37.950055849332|37.911172191058|37.7635257418|37.516139314688|37.472377669057|37.456980568828|37.456980568828||37.456980568828|37.329482439935|37.329482439935|37.274979886942|37.136643208324|37.058707855879|37.058707855879|37.058707855879|37.058707855879|37.058707855879|37.058707855879|36.417451910111|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.8525631601|-37.917315063378|-37.917315063378|-37.917315063378|-37.933683776746|-37.937426460993||-38.16269735629|-38.245219064361|-38.613576068488|-38.708416556879|-38.843797047451|-39.051996583757|-39.284441924165|-39.284441924165|-39.466727686288|-39.466727686288|-39.466727686288|-39.466727686288|-39.466727686288|-39.635252052283|-39.995837164958|-40.112041421554|-40.541156499277|38.979683231558|38.979683231558|38.715203946659|38.44022464071|38.112473162394|38.008303174687|37.739185203451|37.739185203451|37.739185203451|37.739185203451|37.536770154098|37.536770154098|37.219747014685|37.153365368918|37.153365368918|37.153365368918|37.153365368918|37.153365368918|37.153365368918|37.153365368918|37.153365368918|37.153365368918|37.153365368918|37.153365368918|37.096557498576|37.096557498576|37.096557498576|37.096557498576|37.096557498576|36.922839138907||36.873667067561|36.873667067561|36.873667067561|36.873667067561|36.628518336651|36.610725169152|36.610725169152|36.610725169152|36.202651433574|36.202651433574|36.202651433574|36.202651433574|35.828500355203|35.810267867518|35.810267867518|35.810267867518|35.810267867518|35.810267867518|35.810267867518|35.810267867518|35.810267867518|35.810267867518|35.45474374501|-36.88762743904|-36.88762743904||-36.88762743904||-36.88762743904|-36.88762743904|-36.88762743904|-36.88762743904|-36.88762743904|-36.88762743904|-36.88762743904|-36.88762743904|-36.88762743904|-36.88762743904|-36.88762743904|-36.88762743904|-36.88762743904|-36.88762743904|||-36.88762743904|-37.119585280439|-37.28842719928|-37.409363681912|-37.440405031972|-37.486005090931|-37.57889501172|-37.676550352106|-37.842833478727|-37.895689892617|-37.895689892617|-37.895689892617|-37.895689892617|-37.895689892617|-38.047148298147|-38.047148298147|-38.353496311905|36.02060302444|36.02060302444|36.02060302444|36.02060302444|36.02060302444|36.02060302444|35.870695488422|35.870695488422|35.870695488422|35.870695488422|35.870695488422|35.870695488422|35.870695488422|35.870695488422
10653|43575|/equities/jw-pharmac|MSCI_EEM_SMALLCAP||-34598.930984588|-34598.930984588|-34598.930984588|-34598.930984588|-34598.930984588|-34598.930984588|-35976.589982876|-37601.76664764|32604.670433849|32604.670433849|32604.670433849|32604.670433849|32604.670433849|32604.670433849|32604.670433849|32604.670433849|32604.670433849|32604.670433849|32604.670433849|32604.670433849|32604.670433849|32597.339871961|32597.339871961|32597.339871961|32597.339871961|32597.339871961|32597.339871961|32597.339871961|||32597.339871961|32597.339871961|32597.339871961|32597.339871961|31506.544302179|31401.771446866|30366.563514649|30366.563514649|29404.570571832|28668.41174648|27864.290829422|26510.267588247|26182.186209163|26090.095787959|25761.828653288|25543.378869762|25543.378869762|25543.378869762|25543.378869762|25543.378869762|25543.378869762|25543.378869762|25543.378869762|25543.378869762|25543.378869762|25165.254299735|24720.233703377|24720.233703377|24595.87078153|-29470.761421232|-29470.761421232|-29470.761421232|-29470.761421232|-29553.73491248|-29566.983236089|-30722.814706765|-30840.329363647|-30840.329363647|-30840.329363647|-30840.329363647|-30840.329363647|-30840.329363647|-30840.329363647|-30840.329363647|-31593.215263761|-31593.215263761|-32034.508592265|-32034.508592265|-32034.508592265|-34580.731769183|-37096.701965759|-38631.557739733|-38913.355234238|-38913.355234238|-40160.116926931|-40700.329539421|-40700.329539421|-41499.934826126|-41499.934826126|-41499.934826126|-41499.934826126|-42500.514164781|37076.917310416||||37076.917310416|37076.917310416|37076.917310416|37076.917310416|37076.917310416|37076.917310416|37076.917310416|37076.917310416|37076.917310416|37076.917310416|37076.917310416|37076.917310416|37076.917310416|37076.917310416|37076.917310416|37076.917310416|37076.917310416|37076.917310416|37076.917310416|37076.917310416|37076.917310416|37076.917310416|37076.917310416|37076.917310416|37076.917310416|37076.917310416|37076.917310416|37076.917310416|37076.917310416|37076.917310416|37076.917310416|35998.574789352|33450.805321502|33004.061468335|32712.900340063|32712.900340063|32712.900340063|32712.900340063|32712.900340063|32712.900340063|32712.900340063|32712.900340063|32712.900340063|32712.900340063|32712.900340063|32712.900340063|32712.900340063|32712.900340063|32712.900340063|31745.22260007|30956.247333411|30122.885926012|29858.817695569|28095.130772855|25388.978636505|23934.64292945|23824.325477167|22435.417196852|21638.237280064|21638.237280064|21574.541422294|21274.970168903|21274.970168903|21274.970168903|21274.970168903|21274.970168903|21274.970168903|21274.970168903|21274.970168903|21274.970168903|21274.970168903|21274.970168903|21208.620054217|21208.620054217|21208.620054217|21208.620054217|21208.620054217|21208.620054217|21208.620054217|21208.620054217|21208.620054217||21208.620054217|21208.620054217|21208.620054217|21208.620054217|21208.620054217|21208.620054217|21208.620054217|21208.620054217|21208.620054217|21208.620054217|21208.620054217|21208.620054217|21110.215872135|21110.215872135|21110.215872135|21110.215872135|21110.215872135|21110.215872135|21110.215872135|21110.215872135|21110.215872135||21110.215872135|20637.073191261|20544.065668223|20544.065668223|19908.517409137|19796.285077537|19796.285077537|19796.285077537|19796.285077537|19796.285077537|19796.285077537|19796.285077537|19796.285077537|19796.285077537|19796.285077537|19571.351947576|19571.351947576|19183.413610012|19183.413610012|19183.413610012|19183.413610012|19183.413610012|18839.292900014|18685.825444459|18474.335306294|18474.335306294|18474.335306294|18474.335306294|-20071.855008622|-20071.855008622|-20071.855008622|-20071.855008622|-20071.855008622|-20071.855008622|-20071.855008622|-20071.855008622|-20505.894454025|-20598.438282249|-20691.042535833|-21186.491706481|19495.244346532|19495.244346532|19495.244346532|19495.244346532|19495.244346532|19495.244346532||19495.244346532|19495.244346532|19495.244346532|19495.244346532
10654|978765|/equities/thyrocare-technologies-ltd|MSCI_EEM_SMALLCAP|-659.84914904394|-664.37683837456|-664.97922885689|-664.97922885689|-664.97922885689|-664.97922885689|-664.97922885689|-664.97922885689|-679.10611543718|-679.10611543718||621.24280773736|621.24280773736|621.24280773736||621.24280773736|621.24280773736|621.24280773736|621.24280773736|621.24280773736|621.24280773736|621.24280773736|619.63925591152|603.16307365278|598.94363740397|598.94363740397|598.94363740397|598.94363740397|598.94363740397|598.94363740397|598.94363740397|598.94363740397|598.94363740397|598.94363740397||598.94363740397|578.37090974253|578.37090974253|578.37090974253|575.84221865205|575.84221865205|575.84221865205|575.84221865205|575.84221865205|575.84221865205|575.84221865205|575.84221865205|566.12193199295|539.49102673153|530.25117200856|-572.87674689138|-572.87674689138|-572.87674689138|-572.87674689138||-572.87674689138|-572.87674689138|-572.87674689138|-572.87674689138|-572.87674689138|-572.87674689138|-572.87674689138|-572.87674689138||-572.87674689138|-572.87674689138|-572.87674689138|-572.87674689138|-572.87674689138|-572.87674689138|-572.87674689138|-572.87674689138|-572.87674689138|-572.87674689138|-572.87674689138|-572.87674689138|-572.87674689138|-581.51304260717||527.81721745606|527.81721745606|527.81721745606|527.81721745606|527.81721745606|527.81721745606|527.81721745606|527.81721745606|527.81721745606|527.81721745606|527.81721745606|527.81721745606|527.39602009483|527.39602009483|527.39602009483||527.39602009483|527.39602009483|527.39602009483|527.39602009483|527.39602009483|527.39602009483|527.39602009483|527.39602009483||527.39602009483|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-580.88279517972|-586.53923314239|-588.79911945292|-592.44349996722||536.12810014499|536.12810014499|536.12810014499|536.12810014499|536.12810014499|536.12810014499|536.12810014499|536.12810014499|536.12810014499|536.12810014499|530.01468760177|530.01468760177|530.01468760177|527.98144427231|527.98144427231|527.98144427231|527.98144427231|527.98144427231|527.98144427231|518.68493536767|496.71937263074|485.79469725691|485.79469725691|485.79469725691|485.79469725691|485.79469725691|485.79469725691|485.79469725691|478.04972258984|478.04972258984|478.04972258984|478.04972258984||478.04972258984|478.04972258984|478.04972258984|478.04972258984|478.04972258984|478.04972258984|449.67746344076|-489.14365321752|-489.14365321752|-489.14365321752|-489.14365321752|-489.14365321752|-489.14365321752|-489.14365321752|-489.14365321752|-489.14365321752|-489.14365321752|-489.14365321752|-489.14365321752|-489.14365321752|-489.14365321752|-489.14365321752|-489.14365321752|-489.14365321752|-489.14365321752|-489.14365321752|-489.14365321752|-489.14365321752|-489.14365321752|-489.14365321752|-489.14365321752|-489.14365321752|-489.14365321752|-489.14365321752|-489.14365321752|-489.14365321752|-489.14365321752|-489.14365321752|-489.14365321752|-489.14365321752|-489.14365321752|-489.14365321752||-489.14365321752|-489.14365321752|-489.14365321752|-500.99849882784|-507.45388487381|-514.58764477353|459.19578782299|459.19578782299|449.60088858317|443.83432912507||439.14577066945|439.14577066945|432.90918352921|419.57687635244||-474.08018479198|-474.08018479198||-474.08018479198|-474.08018479198||-474.08018479198|-476.62242279947|-481.86591141364|-481.86591141364|-481.86591141364|-481.86591141364|-481.86591141364|-481.86591141364|-481.86591141364|-481.86591141364|-481.86591141364|-481.86591141364|-481.86591141364|-481.86591141364|-481.86591141364|-481.86591141364||-481.86591141364|-481.86591141364|-482.82599844028|-485.67056162147|-490.80896379979|-493.80998147893|-503.26107696878|-508.71230469133
10655|1056491|/equities/bk-brasil-operacao|MSCI_EEM_SMALLCAP|-5.4166195822501|-5.4166195822501|-5.4667997308069|-5.5497772635677|-5.6897523073862|4.8942251214599|4.8942251214599|4.8942251214599|4.8942251214599|4.8942251214599|4.8942251214599|4.8942251214599|4.8942251214599|4.8942251214599|4.8942251214599|4.8942251214599|4.7735836516061|4.7662039609131|4.7515480924752|4.7515480924752|4.5278311492234|-5.6565172495257|-5.6565172495257|-5.6565172495257|-5.6565172495257|-5.6889078420413|-6.2298975567036|-6.3322807246291|-6.3322807246291|||-6.4258674972415|-6.497075119853|-6.5928611393769||-6.648179146537|-6.7497043772632|-6.7497043772632|-6.7497043772632|-6.7497043772632|-6.7497043772632|-6.7497043772632|-6.7497043772632|-6.7497043772632|-6.7497043772632|-6.7497043772632|-6.7497043772632|-6.7497043772632|-6.7497043772632|-6.7497043772632|-6.7497043772632|-6.8589125714394|-6.8589125714394|-6.8589125714394|-6.8589125714394|-6.9039195795038|-6.9039195795038|-6.9039195795038|-6.9039195795038|-6.9039195795038|-6.9039195795038|-6.9039195795038||-6.9039195795038|-6.9039195795038|5.9991224884852|5.9991224884852|5.9991224884852|5.7501360177844|5.7204150329216|5.7204150329216||5.6682390515654|5.6331937359218|5.6331937359218|5.6331937359218|5.6331937359218|5.6331937359218|5.6179931479963|5.4655477822127|5.4304761860403|5.4304761860403|5.4304761860403|5.4304761860403|5.4304761860403|5.4304761860403||5.4304761860403|5.4304761860403|5.4304761860403|5.4304761860403|5.4304761860403|5.3533067409234|5.3363440469833|5.3363440469833|5.3363440469833|5.3363440469833|5.3363440469833|5.3363440469833|5.2532640715111|5.2532640715111|5.2440916868478|5.2440916868478|4.930101775729|4.7606684892303|4.7558255128073|4.7558255128073|4.6310871594774|4.6310871594774|4.6310871594774|4.6310871594774||4.6310871594774|4.6310871594774|4.6310871594774|4.6310871594774|4.6310871594774|4.6310871594774|4.6310871594774|4.6310871594774|4.6310871594774|4.5606525732|4.1912804525118|3.7986449578317|-4.3836932983533|-4.3836932983533|-4.3836932983533|-4.3836932983533|-4.4229925833957|-4.5577697183045|-4.6252995227611|-4.7080952187307|-4.7080952187307|-4.7080952187307|-4.7080952187307|-4.7080952187307|-4.7080952187307|-4.7080952187307|-4.7080952187307|-4.7080952187307|-4.7080952187307|-4.7080952187307|-4.7080952187307|-4.7080952187307|-4.7080952187307|-4.7080952187307|-4.7080952187307|-4.7395502880687|-4.7533339604765|-4.7533339604765|-4.8837041440971|-5.0441158947422|-5.2784623235546|-5.397735791083|-5.4444387624564|-5.4444387624564|-5.4444387624564|-5.5849861948949|-5.5849861948949|-5.6649847923895|-5.7149828207912|-5.8038676712766|-5.8038676712766|4.8449292991153|4.8449292991153|4.8449292991153|4.8449292991153|4.8449292991153|4.6432546348033|4.4302830398808|4.1775364015644|4.0461515689498|3.9257499613233|3.9257499613233|3.9257499613233|3.8486112133074||3.7884570244736|3.6121743391826|-4.5058929913718|-4.5058929913718|-4.5058929913718|-4.5058929913718|-4.5058929913718|-4.5058929913718|-4.5058929913718|-4.5058929913718|-4.5058929913718|-4.5058929913718|-4.5058929913718|-4.5823369268378|-4.5823369268378|-4.6214854324085|-4.7872058775936|3.9935756029055|3.9935756029055|3.9935756029055|3.9935756029055|3.9311951334129|3.8302166390033|-4.5389183092652|-4.5389183092652|-4.5389183092652|-4.5389183092652||-4.5389183092652|-4.5389183092652|-4.5389183092652|-4.5389183092652|-4.5804057093821||-4.5804057093821|-4.5804057093821|-4.5804057093821|-4.5804057093821|-4.5804057093821|-4.5804057093821|-4.5804057093821|-4.5804057093821|-4.5804057093821||-4.5804057093821|-4.9726729230044|-5.1507478903795|-5.1774976994224|-5.1880900956894|-5.1880900956894|-5.1880900956894|-5.1928780716553|-5.2376886554578|-5.2376886554578|-5.2457651769694|-5.3952946304807|-5.4753275049537|-5.5302869361478|-5.5302869361478|-5.5302869361478|-5.5302869361478|-5.5302869361478|-5.5302869361478|-5.5302869361478|-5.5302869361478|-5.5302869361478|-5.5302869361478|-5.5302869361478|-5.5302869361478|-5.5302869361478|-5.5302869361478|-5.5302869361478|-5.5302869361478|-5.5302869361478|-5.6335065019632
10656|102384|/equities/robinsons-reta|MSCI_EEM_SMALLCAP||-38.159358716129|-38.159358716129|-38.159358716129|-38.159358716129|-38.196510023672|-38.37667665967|-38.677068739868|-38.677068739868|-39.032854536879|-39.271289984258|-39.271289984258|-39.271289984258|-39.271289984258|-39.515323815381|-39.786469549642|-40.079412772375|-41.424345998982|-41.441108644842|-41.441108644842|-41.441108644842|-41.441108644842|-41.441108644842|-41.441108644842|-41.441108644842|-41.441108644842|-41.441108644842|-41.441108644842|-41.441108644842||-41.441108644842|-41.441108644842|-41.441108644842|||-41.441108644842|-41.441108644842|-42.017898282342|-42.103220101785|-42.326595910203|-42.326595910203|-42.326595910203|-42.326595910203|-42.326595910203|-42.326595910203||-42.326595910203|-42.326595910203|-42.326595910203|-42.326595910203|-42.326595910203|-42.326595910203|-42.326595910203|-42.326595910203||-42.326595910203|-42.326595910203|-42.326595910203|-42.326595910203|-42.340973746972|-42.340973746972|-42.340973746972|-42.606636776081|-43.237931319466|-43.694358462157|-43.694358462157|-43.840566445357|-43.840566445357|-44.878406313797|-45.098120058706|-45.098120058706|||-45.098120058706||-45.872910964412|-46.869952504923|-46.869952504923|-47.771720452203|-47.771720452203|-47.771720452203|-47.771720452203|-48.604688586012|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-48.817792064886|-49.391991013664|-51.199433823844|-52.964013501376|-52.964013501376|-52.964013501376|-52.964013501376|-52.964013501376|-52.964013501376|-52.964013501376|-52.964013501376|-52.964013501376|-52.964013501376|-52.964013501376|-52.964013501376|-53.62945834395|-53.936910548773||-53.936910548773|-53.936910548773|-54.957294953418|-54.957294953418||-55.446994053602|-55.558237513251|-55.558237513251|-55.558237513251|-55.558237513251|-56.011403235324|-56.011403235324|-56.590449395585|-56.622720787711|53.495596347729|53.495596347729|53.495596347729|53.495596347729|53.495596347729|53.495596347729|53.495596347729|53.495596347729|53.495596347729|53.495596347729|53.495596347729|53.495596347729|53.495596347729|53.495596347729|53.495596347729|53.495596347729|53.495596347729|53.495596347729|52.789552726657|52.366170289683|51.338790867269|51.338790867269|51.059766528275|50.663292245692|50.663292245692|50.050881629327|49.267646000495|48.886880473895||48.886880473895|48.886880473895|48.886880473895|48.886880473895|48.886880473895|48.886880473895|48.886880473895|48.707645182922|-53.503940018113|-53.503940018113|-53.503940018113||-53.503940018113|-53.507156592933|-53.895032940109|-53.895032940109|-53.895032940109|-53.895032940109|-53.895032940109|-53.936497964594|-53.936497964594|-53.936497964594|-54.355729849082|-54.355729849082|-54.355729849082|-54.355729849082|-54.771601127399|-54.771601127399|-54.771601127399|-54.771601127399|-54.99900205799|-55.073891302701|-55.307889875508|-55.307889875508|-55.339322973994|-55.535359199077|-55.711510348353|-56.296122524511|-56.307925515439|-56.307925515439|-56.307925515439||-56.307925515439|-56.307925515439|-56.307925515439|-56.307925515439|-56.307925515439||-56.307925515439|-56.453248453434|-56.846295639683|-56.846295639683|-56.850920391575|-56.850920391575|-56.850920391575|-57.27805840154||||-57.27805840154|-57.27805840154|-57.27805840154|-57.27805840154|-57.27805840154|-57.27805840154|-57.27805840154|-57.27805840154|-57.27805840154|-57.27805840154|-57.27805840154|-57.27805840154|-57.27805840154|-57.27805840154|-57.27805840154|-57.27805840154|-57.27805840154|-57.27805840154|-57.972842074981|-58.728159217426|-59.063776416039|-59.063776416039|-59.136029551051|-59.136029551051|-59.136029551051|-59.136029551051|-59.136029551051|-59.136029551051|-59.136029551051|-59.136029551051
10657|39850|/equities/bajaj-corp-ltd|MSCI_EEM_SMALLCAP|212.15885474999|212.15885474999|212.15885474999|212.15885474999|212.15885474999|212.15885474999|212.15885474999|212.15885474999|212.15885474999|212.15885474999||212.15885474999|212.15885474999|212.15885474999||212.15885474999|212.15885474999|212.15885474999|212.15885474999|212.15885474999|212.15885474999|212.15885474999|210.95428220783|210.94364655851|210.40974729294|210.40974729294|208.31635234673|208.31635234673|208.20565244234|208.20565244234|-224.39330074191|-224.39330074191|-225.8425616357|-227.19729392764||-228.34974227419|-228.34974227419|-231.320118477|-231.320118477|-231.320118477|-231.320118477|-231.320118477|-231.320118477|-233.94119516083|-233.94119516083|-235.6402149804|-235.73634980868|-238.14317272715|-239.04371832172|-239.04371832172|-239.04371832172|-240.09580101746|-242.28817336983|-242.28817336983||-242.28817336983|-242.28817336983|-244.36463639942|-246.71070711047|-247.83462017235|-247.83462017235|-247.83462017235|-251.22179103623||-253.64296199375|-253.64296199375|-260.01717558496|220.0330229628|220.0330229628|220.0330229628|220.0330229628|220.0330229628|220.0330229628|220.0330229628|220.0330229628|220.0330229628|220.0330229628|220.0330229628||-243.95980321271|-243.95980321271|-243.95980321271|-243.95980321271|-243.95980321271|-243.95980321271|-243.95980321271|-243.95980321271|-243.95980321271|-243.95980321271|-246.06640896862|-246.06640896862|-246.06640896862|-246.06640896862|-246.06640896862||-246.06640896862|-250.512675445|-251.39186347052|-251.69373261183|-252.39568643764|-252.39568643764|-252.39568643764|-255.34520986561||-259.17245438898|-262.35550725023|234.06621158084|234.06621158084|234.06621158084|234.06621158084|234.06621158084|234.06621158084|234.06621158084|234.06621158084|234.06621158084|234.06621158084|232.7652289863|230.68637079614|228.83485915283|226.25741662841|226.25741662841|226.25741662841|223.38390179545|223.38390179545|223.38390179545|223.38390179545|223.38390179545|214.77933990591||212.20064120193|212.20064120193|212.20064120193|212.20064120193|212.20064120193|212.20064120193|208.12848869848|203.96325567099|203.96325567099|203.96325567099|199.48416940738|195.4101889086|194.68076392812|194.50512708088|194.50512708088|194.50512708088|194.50512708088|191.75324180268|191.75324180268|188.02026460064|184.43640918083|180.918225811|180.88454713703|180.88454713703|180.12479496162|180.12479496162|180.12479496162|180.12479496162|180.12479496162|178.99685496648|178.99685496648|178.99685496648||178.99685496648|178.99685496648|178.99685496648|178.99685496648|178.99685496648|178.99685496648|178.99685496648|174.43262035934|172.95493130688|172.95493130688|172.95493130688|172.95493130688|172.95493130688|172.95493130688|172.95493130688|172.95493130688|171.38156799546|171.38156799546|171.38156799546|171.38156799546|171.38156799546|171.38156799546|171.38156799546|171.38156799546|171.38156799546|171.38156799546|171.38156799546|169.1072911606|166.00807771096|166.00807771096|164.03220199519|164.03220199519|163.66038649395|163.66038649395|163.66038649395|163.66038649395|163.66038649395|163.66038649395|163.66038649395|163.66038649395|154.42542672505|150.88936302783||-161.22877558689|-161.22877558689|-161.22877558689|-161.22877558689|-161.22877558689|-161.22877558689|-161.22877558689|-161.22877558689|-161.22877558689|-161.22877558689||-161.22877558689|-161.22877558689|-161.22877558689|-161.22877558689||-161.54913519533|-161.54913519533||-161.54913519533|-161.54913519533||-162.43792256947|-163.10602304268|-163.27891754363|-163.69462666823|-163.69462666823|-163.69462666823|-163.69462666823|-164.76069307673|-166.27021334291|-167.13079497682|-169.0026627612|-169.0026627612|-169.0026627612|-169.0026627612|-169.0026627612|-169.0026627612||-169.0026627612|-169.0026627612|-169.0026627612|-170.56129043101|-173.68476833237|-173.84521043257|-173.84521043257|-173.84521043257
10658|19431|/equities/gubre-fabrik.|MSCI_EEM_SMALLCAP|145.25684639223|-161.2918393346|-161.2918393346|-161.2918393346|-163.47351798298|-163.47351798298|-163.47351798298|-163.47351798298|-163.47351798298|-163.47351798298|-163.47351798298|-163.47351798298|-163.96501286032|-167.83610206707|-167.83610206707|-167.83610206707|-169.7567848217|-171.98530663511|-176.04478803234|-180.49420977253|-183.75581174596|-183.75581174596|-188.92312500989|-196.96458893921|-198.54268191195|-198.54268191195|-198.54268191195|-198.54268191195|-198.54268191195||-198.54268191195|-198.54268191195|-214.78075496727|-232.84529211316|-252.27254001071|-273.13615387204|-295.56239793833|-319.62488659814|-345.27765177572|-374.9031805757|-374.9031805757|-374.9031805757|-374.9031805757|-384.47575619522|-394.7647291058|355.58832223103|355.58832223103|355.58832223103|355.58832223103|355.58832223103|345.27869136781|340.75558819806|340.75558819806|340.75558819806|340.75558819806|340.75558819806|340.75558819806|340.75558819806|338.17287577563|333.78930641736|325.0247687481|325.0247687481|325.0247687481|324.35250011661|324.35250011661|324.35250011661|324.35250011661|324.35250011661|324.35250011661|324.35250011661|324.35250011661|324.35250011661|324.35250011661|324.35250011661|324.35250011661|324.35250011661|324.35250011661|324.35250011661|324.35250011661|324.35250011661|324.35250011661|324.35250011661|324.35250011661|324.35250011661|324.35250011661|324.35250011661|324.35250011661|324.35250011661|322.87596210888|322.87596210888|322.87596210888|322.87596210888|322.87596210888|322.87596210888|322.87596210888|322.87596210888|322.87596210888|321.51060119273|321.51060119273|321.51060119273|321.51060119273|321.51060119273|321.51060119273|321.51060119273|321.51060119273|321.51060119273|321.51060119273|321.51060119273|321.51060119273|321.51060119273|316.056229651|312.70692556437|311.67337702596|311.67337702596|311.11079330912|311.11079330912|311.11079330912||294.34611373921|294.34611373921|294.34611373921|294.34611373921|294.34611373921|294.34611373921|294.34611373921|294.34611373921|294.34611373921|294.34611373921|294.34611373921|294.34611373921|294.34611373921|294.34611373921|294.34611373921|294.34611373921|291.71249917137|291.71249917137|288.65277346624|284.25523390872|284.25523390872|284.25523390872|283.26693232968|279.57436586436|278.47150067285|274.10166198893|264.91297438061|261.93997372607|261.93997372607|261.93997372607|261.93997372607|261.93997372607|261.93997372607|261.93997372607|261.93997372607|261.66108056151|256.09007900118|254.72437961921|254.72437961921|254.72437961921|-283.69517018504|-283.69517018504||||-283.69517018504|-283.69517018504|-283.69517018504|-283.69517018504|-284.26685203123|251.55093896909|251.55093896909|251.55093896909|251.55093896909|251.55093896909|251.55093896909|251.55093896909|251.55093896909|251.55093896909|251.55093896909|245.86216966889|242.64683958979|238.34649623203|232.90722447819|228.44690387985|224.79101041446|220.41778663672|217.77532306289|212.21702613406|208.62446636152|207.03023063843|207.03023063843||207.03023063843|207.03023063843|199.82247068821|196.14516019933|196.14516019933|196.14516019933|-225.46488140627|-225.46488140627|-225.46488140627|-225.46488140627|-225.46488140627|-225.46488140627|-225.46488140627||-232.6776465156|203.90935336867|203.90935336867|203.90935336867|203.90935336867||203.90935336867|203.90935336867|203.90935336867|203.90935336867|203.90935336867|203.90935336867|201.93262197484|197.12513417127|191.92087350723|191.92087350723|191.92087350723|191.92087350723|191.92087350723|191.92087350723|191.92087350723|191.92087350723|191.92087350723|191.92087350723|191.92087350723|191.92087350723|191.92087350723|191.92087350723|191.92087350723|191.92087350723|191.92087350723|191.92087350723|191.92087350723|191.92087350723|191.92087350723|187.54541890751|184.6393580716|180.90846451334|180.90846451334|179.74829322554|175.54998918131|175.54998918131|175.54998918131|174.94443327139|160.26019286845|-234.03539564322|-234.03539564322
10659|18035|/equities/beml|MSCI_EEM_SMALLCAP|-3949.6962602745|3373.8942209177|3373.8942209177|3373.8942209177|3373.8942209177|3373.8942209177|3150.0186032116|3099.8928490545|2923.8781900302|2849.9617911957||2849.9617911957|2849.9617911957|2849.9617911957||2849.9617911957|2834.9322351858|2834.9322351858|2834.9322351858|2834.9322351858|2834.9322351858|2825.5767356835|2825.5767356835|2825.5767356835|2825.5767356835|2671.0102971354|2532.8002867476|2522.0022470041|2522.0022470041|2522.0022470041|2499.2820928474|2499.2820928474|2499.2820928474|2459.1216097827||2398.5422998173|2398.5422998173|2398.5422998173|2398.5422998173|2372.902875751|2372.902875751|2352.3698673709|2312.1997007246|2269.8024561002|2253.8494848571|2253.8494848571|2253.8494848571|2253.8494848571|2253.8494848571|2253.8494848571|2235.5493408134|2204.6909586512|2189.4454662097|2186.4282713745||2172.2730982937|2162.0923422881|2153.6303803201|2114.3864848609|2073.5460997152|2066.8123303043|2045.0915540707|2024.31844224||-2268.801663619|-2268.801663619|-2268.801663619|-2268.801663619|-2268.801663619|-2268.801663619|-2268.801663619|-2268.801663619|-2268.801663619|-2268.801663619|-2268.801663619|-2268.801663619|-2268.801663619|-2353.6406966643||-2443.6369950458|-2512.8513096808|-2512.8513096808|-2512.8513096808|-2512.8513096808|-2512.8513096808|-2512.8513096808|-2551.0337778503|-2551.0337778503|-2551.0337778503|-2551.0337778503|-2551.0337778503|-2558.2460165811|-2558.2460165811|-2558.2460165811||-2591.8733951596|-2609.3204146521|-2611.4476775214|-2621.0138397979|-2621.0138397979|-2681.4245161833|-2681.4245161833|-2699.9605626863||-2748.9621516573|-2748.9621516573|-2748.9621516573|-2748.9621516573|-2748.9621516573|2315.8425110528|2231.0500556837|2223.4314607085|2223.4314607085|2204.0766094461|2185.5101568715|2162.7807352826|2123.3340635084|2115.0378483427|2005.9864981586|1956.1221150071|1956.1221150071|1956.1221150071|1916.7300572562|1861.8389253801|1818.0036337042|1818.0036337042|1818.0036337042|1818.0036337042||1818.0036337042|1818.0036337042|1818.0036337042|1818.0036337042|1818.0036337042|1815.7302874538|1815.7302874538|1815.7302874538|1800.678170413|1787.9812109407|1733.1792032913|1662.6101933271|1649.5474858583|1639.719374478|1608.4187372129|1573.2236592947|-1699.8972205702|-1699.8972205702|-1699.8972205702|-1699.8972205702|-1699.8972205702|-1699.8972205702|-1699.8972205702|-1699.8972205702|-1699.8972205702|-1699.8972205702|-1704.3913683962|1542.1079066546|1542.1079066546|1542.1079066546|1542.1079066546|1542.1079066546||1542.1079066546|1542.1079066546|1542.1079066546|1542.1079066546|1542.1079066546|1542.1079066546|1480.7866239847|1467.1573382817|1433.2914991866|1412.7183514183|1409.2270334568|1409.2270334568|1409.2270334568|1409.2270334568|1409.2270334568|1409.2270334568|1406.5071807602|1406.5071807602|1388.8885396034|1352.8733474977|1333.8147871502|1321.852537209|1312.3924699167|1312.3924699167|1312.3924699167|1312.3924699167|1312.3924699167|1312.3924699167|1304.6604566872|1304.6604566872|1296.4983748345|1296.4983748345|1272.4424402383|1272.4424402383|1272.4424402383|1272.4424402383|1272.4424402383|1272.4424402383|1247.397158533|1211.4857411977|1162.9158925514|1162.9158925514||1162.9158925514|1162.9158925514|1162.9158925514|1162.9158925514|1162.9158925514|1162.9158925514|1162.9158925514|1162.9158925514|1162.9158925514|1162.9158925514||1162.9158925514|1162.9158925514|1162.9158925514|1162.9158925514||1158.1341510208|1158.1341510208||-1276.4929431921|-1276.4929431921||-1276.4929431921|-1276.4929431921|-1276.4929431921|-1276.4929431921|-1276.4929431921|-1276.4929431921|-1276.4929431921|-1276.4929431921|-1276.4929431921|-1276.4929431921|-1276.4929431921|-1278.7728123142|-1279.4363916663|-1282.1126872464|-1298.9696090933|-1320.1300845937||-1337.6334639474|-1348.4483149762|-1360.3870166403|-1362.0439439992|-1407.0043659453|-1453.5937521462|-1495.1263858482|-1506.4154124442
10660|19370|/equities/dogan-holding|MSCI_EEM_SMALLCAP|12.722811612396|12.615901797909|12.511002057016|12.408891405463|12.375668212955|12.375668212955|12.33629758842|12.241046887946|12.241046887946|12.162273970259|11.787526915485|11.57152350829|11.57152350829|11.57152350829|11.57152350829|11.57152350829|11.57152350829|11.50391518723|11.453238668828|11.283598889675|10.899554082382|10.894504304979|10.831363785235|-12.033806329356|-12.033806329356|-12.033806329356|-12.033806329356|-12.033806329356|-12.033806329356||-12.033806329356|-12.033806329356|-12.033806329356|-12.033806329356|-12.113117912728|-12.306171185927|-12.306171185927|-12.306171185927|-12.306171185927|-12.306171185927|-12.306171185927|-12.306171185927|-12.360746073674|-12.699718183887|-13.149686383552|-13.433933416202|-13.433933416202|-13.92603775218|-14.276708509689|-14.310978389415|-14.310978389415|-14.310978389415|-14.316159317861|-14.316159317861|-14.316159317861|-14.316159317861|-14.316159317861|-14.316159317861|-14.316159317861|-14.316159317861|-14.316159317861|-14.316159317861|-14.387399591748|12.79369093275|12.79369093275|12.79369093275|12.79369093275|12.79369093275|12.79369093275|12.79369093275|12.79369093275|12.79369093275|12.79369093275|12.79369093275|12.79369093275|12.79369093275|12.79369093275|12.79369093275|12.79369093275|12.79369093275|12.79369093275|12.79369093275|12.79369093275|12.79369093275|12.79369093275|12.79369093275|12.79369093275|12.79369093275|12.79369093275|12.79369093275|12.79369093275|12.719495194634|12.719495194634|12.645938451986|12.645938451986|12.645938451986|12.645938451986|12.645938451986|12.645938451986|12.645938451986|12.645938451986|12.645938451986|12.645938451986|12.645938451986|12.645938451986|12.645938451986|12.645938451986|12.645938451986|12.645938451986|12.645938451986|12.645938451986|12.580816659341|12.580816659341|12.580816659341|12.580816659341|12.580816659341|12.580816659341||12.580816659341|12.580816659341|12.580816659341|12.580816659341|12.580816659341|12.580816659341|12.088684621795|11.599094672715|11.425327741608|11.425327741608|11.425327741608|11.425327741608|11.425327741608|11.425327741608|11.425327741608|11.425327741608|11.425327741608|11.299798132113|11.299798132113|11.299798132113|11.252553649668|11.092281284072|10.611979738582|10.429545701607|10.429545701607|10.429545701607|10.429545701607|10.429545701607|10.429545701607|10.429545701607|10.429545701607|10.429545701607|10.058383691161|10.032572819678|10.032572819678|9.6761918353677|9.5529904153215|9.2072120006733|9.1657021923065|9.1657021923065|9.1657021923065|8.9607805591159||||-10.130893274983|-10.130893274983|-10.130893274983|-10.130893274983|-10.130893274983|-10.130893274983|-10.332659294032|8.7890711802526|8.7890711802526|8.7890711802526|8.7890711802526|8.7890711802526|8.7890711802526|8.7890711802526|8.7890711802526|8.1806350304334|7.7402054020264|7.5207178050538|7.5207178050538|7.5207178050538|7.5207178050538|7.5207178050538|7.5207178050538|7.5207178050538|7.5207178050538|7.5207178050538|7.5207178050538||7.5207178050538|7.5207178050538|7.5207178050538|7.5207178050538|7.5207178050538|7.5207178050538|-9.0081202329365|-9.0081202329365|-9.0081202329365|-9.0081202329365|-9.0081202329365|-9.0081202329365|-9.1865783070158||-9.4218648114283|-9.4901831589892|-9.7848706204311|-9.9115856770023|-9.9115856770023||-9.9115856770023|-9.9115856770023|-9.9115856770023|-9.9115856770023|-9.9115856770023|-9.9115856770023|-9.9115856770023|-9.9115856770023|-9.9115856770023|-9.9115856770023|-9.9115856770023|-9.9115856770023|-9.9115856770023|-9.9115856770023|-9.9115856770023|-9.9115856770023|-9.9115856770023|-9.9732429842419|-9.9732429842419|-9.9732429842419|-9.9732429842419|-9.9732429842419|-9.9732429842419|8.521472198008|8.521472198008|8.521472198008|8.521472198008|8.521472198008|8.521472198008|8.521472198008|8.521472198008|8.3522495122585|8.3522495122585|8.0076585595218|8.0076585595218|8.0076585595218|-9.1606673565454|-9.1606673565454|-9.1606673565454|-9.1606673565454|-9.1606673565454
10661|979194|/equities/green-cross-cell-corp|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10662|1166991|/equities/radiance-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|-3.4075879874861|-3.4075879874861|-3.4075879874861|-3.4075879874861|-3.5673199564258|-3.7029972315216|-3.7029972315216|-3.7029972315216|-3.7111079428354|-3.840119968273|-3.8849012052298|-3.8849012052298|-3.9582236779266|-3.9616283119611|-3.9616283119611|3.2092809712765|3.2092809712765|3.2092809712765|3.2092809712765|3.2092809712765|3.2092809712765|3.2092809712765|3.2092809712765|3.2092809712765|3.2092809712765|3.2092809712765|3.2092809712765|3.2092809712765|3.2092809712765||3.2092809712765|3.1975344591535|3.059857361748|||3.059857361748|3.0531079511045|3.0531079511045|3.0531079511045|3.0531079511045|3.0531079511045|3.0522878618166|3.0522878618166|3.0522878618166|3.0522878618166|3.0522878618166|3.0522878618166|3.0522878618166|2.9803199338831|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.602928249281|-3.6043649031513|-3.6194996596681|-3.6194996596681||-3.6194996596681|-3.6194996596681|-3.6783330839328|-3.6825935964429|-3.6825935964429|-3.6825935964429|-3.6825935964429|-3.6825935964429|-3.6825935964429|-3.6825935964429|-3.6825935964429|-3.6825935964429|-3.6825935964429|-3.6825935964429||-3.6825935964429|-3.6845483917488|-3.7100539890145|-3.8856221235356|-3.8856221235356|-4.0528885610041|-4.0528885610041|-4.0528885610041|-4.0528885610041|-4.0528885610041|-4.1515428365532|-4.1750476163033|-4.1787142984993|-4.1787142984993|-4.1787142984993||-4.2261904233923|-4.2261904233923|-4.242989446745|-4.2755438509094||-4.2789375453644|-4.2943328594894|-4.2943328594894|-4.2943328594894|-4.2943328594894|-4.2943328594894|-4.2943328594894|-4.308929424194|-4.308929424194|-4.3321968227594|-4.3321968227594|-4.3963298035958|-4.4759219965779|3.7637768637371|3.7637768637371|3.7637768637371|3.7637768637371|3.7637768637371|3.7637768637371|3.7637768637371|3.7637768637371|3.7637768637371|3.7637768637371|3.7637768637371|3.4564188201374|3.3873269945851|3.3873269945851|3.3873269945851|3.3873269945851|3.3873269945851|3.3873269945851|3.3873269945851|3.3873269945851||3.3873269945851|3.3873269945851|3.3873269945851|3.3873269945851|3.3873269945851|3.3873269945851|3.3873269945851|3.3873269945851|3.3873269945851|3.3873269945851|3.3873269945851|3.3873269945851|3.3873269945851|3.3873269945851|3.3873269945851|3.3873269945851||3.3873269945851|3.3873269945851|3.3873269945851|3.3873269945851|3.3873269945851|3.3873269945851|3.3873269945851|3.3873269945851|-3.9531008651177|-3.9531008651177|-3.9531008651177|-3.9531008651177|-3.9531008651177|-3.9531008651177|-3.9531008651177|-3.9531008651177|-3.9531008651177|-3.9628898888075||-4.0570999548661|-4.113148166543|-4.113148166543|-4.1412757522594|-4.1606649752178|-4.1606649752178|-4.1606649752178|-4.1606649752178|-4.1874055990156|-4.2526728719005|-4.3386085540582|3.8346337306699|3.8346337306699|3.8346337306699|3.8346337306699|3.8346337306699|3.8346337306699|3.8346337306699||3.8346337306699|3.8346337306699|3.8346337306699|3.8346337306699|3.8346337306699|3.8346337306699|3.8346337306699|3.8346337306699|3.8346337306699|3.8346337306699|3.8346337306699|3.8346337306699|3.8346337306699|3.8346337306699|||3.8346337306699||3.8346337306699|3.8346337306699|3.8346337306699|3.8346337306699|3.8346337306699|3.8346337306699|3.8346337306699|3.8346337306699|3.8346337306699|3.8346337306699|3.8346337306699|3.8275726209699|3.8275726209699|-4.6901781568461|-4.6901781568461|-4.6901781568461|-4.6901781568461|-4.6901781568461|-4.8379756885031|4.1946978629505|4.1946978629505|4.1946978629505|4.1946978629505|4.1946978629505|4.1946978629505|3.9707752930759|3.9530835932757|3.9173149340976|3.914798886714
10663|979452|/equities/kona-i-co-ltd|MSCI_EEM_SMALLCAP||-17147.791309726|-17147.791309726|-17147.791309726|-17147.791309726|-17147.791309726|-17147.791309726|-17147.791309726|-17252.545899696|-17325.050999662|-17374.501110736|-17486.667900817|-17684.616590996|-17684.616590996|-17684.616590996|-17684.616590996|-17684.616590996|-17935.129545551|-18155.143939501|16688.113469687|16688.113469687|16688.113469687|16688.113469687|16688.113469687|16688.113469687|16688.113469687|16688.113469687|16688.113469687|16654.504073645|||16654.504073645|16654.504073645|16478.893415161||-17712.685619337|-17712.685619337|-17712.685619337|-17712.685619337|-17712.685619337|-17712.685619337|-17712.685619337|-17712.685619337|-17712.685619337|-17712.685619337|-17712.685619337|-17712.685619337|-17712.685619337|-17712.685619337|-17712.685619337|-17712.685619337|-17855.206243708|-18046.895826342|-18101.627988478|-18101.627988478|-18101.627988478|-18101.627988478|-18101.627988478|-18101.627988478|-18101.627988478|-18316.808876087|-18370.898751208|-18447.665279119|-18579.628087911|-19940.697875456|-20374.450912315|-20374.450912315|-20374.450912315|-20374.450912315|-20374.450912315|-20374.450912315|-20374.450912315|-20374.450912315|-20413.6731445|-20413.6731445|-20413.6731445|-20413.6731445|-20413.6731445|-20413.6731445|-20413.6731445|-20413.6731445|-20864.081271667|-21506.201412963|-21516.2363123|-21516.2363123|18898.58069025|18898.58069025|18898.58069025|18898.58069025||18898.58069025|18898.58069025|18898.58069025|18898.58069025||||18898.58069025|18898.58069025|18898.58069025|18898.58069025|18898.58069025|18898.58069025|17674.534100277|16641.631138926|16641.631138926|16641.631138926|16402.36793214|16193.186591267|15967.429545852|15654.923954432|15654.923954432|15654.923954432|15654.923954432|15654.923954432|15535.47106048|-16835.972293718|-16835.972293718|-16835.972293718|-16835.972293718|-16835.972293718|-16835.972293718|-16835.972293718|-16835.972293718|-16835.972293718|-16835.972293718|-16835.972293718|-16835.972293718||-16835.972293718|-16835.972293718|-16835.972293718|-16835.972293718|-16835.972293718|-16835.972293718|-16835.972293718|-16835.972293718|-16835.972293718|-16835.972293718|-16835.972293718|-16835.972293718|-16835.972293718|-16835.972293718|-16835.972293718|-16835.972293718|-16835.972293718|-17208.858104131|-17433.175671257|-17612.417412508|-17675.463791675|-17886.251594661|-17886.251594661|-17886.792092173|-17886.792092173|-18100.880102415|-18208.75566935|16562.543977352|16562.543977352|16562.543977352|16562.543977352|16562.543977352|16562.543977352|16562.543977352|16562.543977352|16562.543977352|16562.543977352|16562.543977352|16562.543977352|16562.543977352|16562.543977352|16562.543977352|16562.543977352|16562.543977352|16562.543977352|16295.048863724|-17340.158440277|-17340.158440277|-17340.158440277||-17340.158440277|-17340.158440277|-17340.158440277|-17340.158440277|-17340.158440277||-17340.158440277|-17340.158440277|-17340.158440277|-17340.158440277|-17340.158440277|-17340.158440277|-17340.158440277|-17340.158440277|-17340.158440277|-17340.158440277|-17340.158440277|-17340.158440277|-17340.158440277|-17409.696077198|-17409.696077198||-17409.696077198|-17639.452780793|-17639.452780793||-17639.452780793|16209.781291238|16209.781291238|16209.781291238|16209.781291238|16209.781291238|16209.781291238|16209.781291238|16209.781291238|16209.781291238|16209.781291238|16209.781291238|16209.781291238|16209.781291238|16209.781291238|16209.781291238|16183.337052367|16183.337052367|16183.337052367|16183.337052367|-18139.358559942|-18139.358559942|-18139.358559942|-18139.358559942|-18139.358559942|-18139.358559942|-18139.358559942|-18139.358559942|-18139.358559942|-18139.358559942|-18139.358559942|-18139.358559942|-18139.358559942|-18139.358559942|-18139.358559942|-18769.287288824|-19253.096987583|-19364.090058806|-19364.090058806|-19364.090058806|-19364.090058806|-19736.766732007||-19909.740813341|-20184.712014823|17952.774085193|17952.774085193
10664|980648|/equities/thanachart-capital-pcl-be|MSCI_EEM_SMALLCAP|-1.2919191170579|-1.3010212369369|-1.3028947607041|-1.3028947607041|-1.3028947607041|-1.3028947607041|-1.3187719468012|-1.3208577239662|1.3034914506641|-1.3051616872684|-1.3051616872684|-1.3051616872684|-1.3051616872684|1.3053759507189|1.2937509408537|1.243272824413|1.243272824413|-1.2585857495926|-1.2672643975006|-1.2672643975006|-1.2672643975006|-1.2691826638895|-1.2762748912183|-1.2762748912183|-1.2847498738332|-1.2907027791362|-1.2907027791362|1.2813306875785|1.2803674348813||1.2692971636434|1.2581079723194|1.2473093220326|||1.2473093220326|1.2473093220326|1.2473093220326|1.2473093220326|1.2458992477625|1.2443324985735|1.2425916661413|-1.2393426111902|-1.2481584473412|-1.2568427107909|1.2479525382674|1.2366139420046|1.2351266022274|1.2349711106821|1.2349711106821|-1.2485542034166|-1.2485542034166|1.2360508999276|1.2345009999195|-1.2391345966108|-1.2391345966108|1.2333141658157|1.2333141658157|1.2333141658157|1.2333141658157|1.2314601842397|-1.2445539351455|-1.2445539351455|-1.2445539351455|-1.2445539351455|-1.2721863633919|-1.2721863633919|-1.2721863633919|-1.2721863633919|-1.2721863633919|-1.2721863633919|-1.2721863633919|-1.2721863633919|-1.2721863633919|1.2520151263555|1.2200168377912|1.2077964949117|1.1953294462083|-1.2174118154448|-1.2404575472852|-1.2493972652246|-1.2648858354146|-1.2665398171273|-1.2750442348947|-1.2767158176094|-1.2852397920455|-1.2869331043921|1.2778520405335|1.2665022810347|-1.2749974241911|-1.2764573794741|-1.2764573794741|-1.2764573794741|-1.2782859782531|-1.2800518006784|1.2619533421961|1.2619533421961|1.2485779898276|1.2485779898276|1.2485779898276|-1.259385466397|-1.259385466397|-1.259385466397|-1.2759838367173|1.2611290321671|1.2390322802159|-1.2558860811073|-1.2558860811073|-1.2720956308399|-1.2861674370042|-1.2861674370042|-1.3012971416305|-1.302552383828|-1.3039470973808|-1.3188300997238|-1.3198112282731|-1.3209013711057|1.3112207242027|-1.3097547614822|-1.3108386291674|1.301290298655|1.3003225604189|1.2992472957122|-1.3031803510367|-1.3031803510367|-1.3031803510367|-1.3031803510367|-1.3031803510367|-1.3031803510367|-1.3031803510367|-1.3031803510367|-1.3031803510367|-1.3031803510367|-1.3031803510367|-1.3057559487753|1.2999370085124|1.2999370085124|1.2999370085124|1.2885640828849|1.2885640828849|-1.3038175934949|1.2852025832955|1.2713362206159|-1.2830416463116|-1.2830416463116|1.2722942036489|1.2722942036489|1.2703268971818|1.2481410201807|1.225712265838|-1.2399848951371|-1.2399848951371|-1.258785842905|-1.258785842905|-1.258785842905|-1.2753175883929|-1.2781306537698|1.2556411296852|1.2556411296852|1.2429346012548|-1.2534140775877|-1.2534140775877|-1.2637934100051|-1.2706091447401|-1.2706091447401|-1.2806768200715|-1.2974186762527|-1.3071318582645|-1.3072179327437|-1.3072179327437|-1.3072179327437|-1.3313532416499|-1.3481703405552|-1.3573707760329|-1.3573707760329|1.3395880790822|-1.3426799804775|1.3481334148945|-1.3546501561077|-1.3546501561077|-1.3696112681397|1.3626541639955|1.3318379880754|-1.3324402983037|-1.3324402983037|-1.3324402983037|-1.3324402983037|1.3328441982968|1.3120491245834|-1.2988343261516|1.293517322139|1.292797029897|1.261996733794|1.2511074936494|1.2301194575213|1.2097797894705|1.2097797894705|1.2097797894705|1.2086442073439|1.1873824684989|1.1659804151203|1.164422689295|1.1526918923592|1.1207688026666||-1.1355302255092|-1.1355302255092|-1.1355302255092|-1.1355302255092|-1.1355302255092|-1.1355302255092|-1.1355302255092|-1.1355302255092|-1.159478006621|-1.1878740628803|-1.1878740628803|-1.1883630541917|-1.1883630541917|-1.2037367984052|||-1.2119297632901|1.2134114493564|1.2026793945316|1.2018659896854|1.2009622065231|1.1999580030093|1.1888422308641|1.1776024829764|1.1762249747271|1.164694300333|1.1629936728647|-1.1788958273805|1.1774126042951|1.1774126042951|1.1660138887419|1.1594598869763|1.1560665479724|1.140800286105|1.140800286105|1.140800286105|1.140800286105|1.1395065308239|1.1395065308239|1.1383405924534|1.1270451149119|-1.1377707465832|-1.1377707465832|-1.1377707465832|-1.1464119337603|-1.1482354824858|-1.1502616477362
10665|1052402|/equities/qudian-inc|MSCI_EEM_SMALLCAP|1.9894183939678|1.9193538102819|1.9172506680379|1.9172506680379|1.9172506680379|1.9172506680379|1.9172506680379|1.9172506680379|1.9172506680379|1.9172506680379|1.9172506680379|1.9172506680379|1.9172506680379|1.9172506680379|1.9172506680379|1.9172506680379|1.9172506680379|1.9172506680379|1.9172506680379||1.9172506680379|1.912389608477|1.9037660848812|1.8665321697075|1.8665321697075|1.8642948703061|1.8642948703061|1.8642948703061|1.8642948703061||1.8642948703061|1.8642948703061|1.8544944211388|1.8506603687499||1.7938639024103|1.7938639024103|1.7938639024103|1.7938639024103|1.7938639024103|1.7938639024103|1.7938639024103|1.7304043746882|1.6321159774389|1.6089703205591|1.6089703205591|1.5827447378377|1.5747163984223|1.5681907781515|-1.7652489874758|-1.7652489874758|-1.7652489874758|-1.7817888588569|-1.7817888588569|-1.8158765204374|-1.8559738935833||-1.9344154664548|-1.9411769234965|-1.9411769234965|-1.9411769234965|-1.9538298547444|-1.9538298547444|-1.9538298547444|-1.9581943088303|-1.970149218322|-1.9961435786896|-2.0157150948503|-2.028456163831|-2.028456163831|-2.028456163831|-2.028456163831|-2.028456163831|-2.0707846421085|-2.0993204608325|-2.0993204608325|-2.0993204608325|-2.1355630799254|-2.1355630799254|-2.1355630799254|-2.1730571235934|-2.1730571235934|-2.1730571235934|-2.1730571235934|-2.1730571235934|-2.1730571235934|-2.1730571235934|-2.1730571235934|-2.1730571235934|-2.1730571235934|-2.1730571235934|-2.1730571235934|-2.1730571235934|-2.1730571235934|-2.1730571235934|-2.1730571235934|-2.1730571235934|-2.1730571235934|-2.1730571235934|-2.1730571235934|-2.1730571235934|-2.1730571235934|-2.1730571235934|-2.1730571235934|-2.1730571235934|-2.1730571235934|-2.1730571235934|-2.1730571235934|-2.1730571235934|-2.2628412937366|-2.3638236429121|-2.5863595368493|2.1144025390056|2.1144025390056||2.1144025390056|2.0985028550258|-2.5127434898352|-2.5127434898352|-2.5127434898352|-2.5127434898352|-2.5127434898352|-2.5127434898352|-2.5127434898352|-2.5127434898352|-2.5127434898352|-2.5127434898352|-2.5629483912759|2.1707753324879|2.1707753324879|2.1707753324879|2.1707753324879|2.1047503975114|2.0964166597112|2.0964166597112|2.0964166597112|2.0964166597112|2.0964166597112|2.0964166597112|2.0964166597112|2.0699475339716|2.0699475339716|2.0699475339716|2.0482751055631|1.9847382484744|1.9847382484744|1.9847382484744|1.9847382484744|1.9847382484744|1.946931395141|1.905479335352|1.8355325058259|1.8186472339936|1.7618303876793|1.7594818501899|1.7594818501899|1.7401937061413|1.7401937061413||1.718187483799|1.6970971653324|1.6702636033721|1.6702636033721|1.6702636033721|1.6469390885094|1.6469390885094|1.6469390885094|1.5915989429928|1.5898927244373||1.5898927244373|1.5898927244373|1.5898927244373|1.5898927244373|1.5546196338013|1.5258440371437|1.4754933246952|1.4123259130431|1.3086954756261|1.2977171588475|1.2356412729217|1.223664211174|1.223664211174|1.223664211174||1.1745237305087|1.1745237305087|1.1650262954414|-1.3314864714628|-1.3314864714628|-1.3314864714628|-1.3314864714628|-1.3314864714628|-1.3314864714628|-1.3314864714628|-1.3314864714628|-1.3314864714628|-1.3314864714628|-1.3314864714628|-1.3314864714628|-1.3314864714628|-1.3314864714628|-1.3314864714628|-1.3314864714628|-1.3314864714628|-1.3314864714628|-1.3314864714628|-1.3314864714628|-1.3314864714628|-1.3314864714628|-1.3314864714628|-1.3314864714628|-1.3314864714628|-1.3314864714628|-1.3314864714628|-1.3314864714628|-1.340262713221|-1.3436252101564|-1.3463375108475|-1.3463375108475||-1.3463375108475|-1.3463375108475|-1.3463375108475|-1.3463375108475|-1.3463375108475|-1.3463375108475|-1.3463375108475|-1.3463375108475|-1.3463375108475|-1.3463375108475|-1.3463375108475|-1.3463375108475|-1.3463375108475|-1.3463375108475|-1.3463375108475|-1.3463375108475|-1.3463375108475|-1.3463375108475|-1.3463375108475|-1.3463375108475|-1.3463375108475|-1.3463375108475|-1.3463375108475|-1.3463375108475|-1.3463375108475|-1.3463375108475|-1.3463375108475|-1.349975024885|1.1230524460841|1.1230524460841|1.1230524460841
10666|102222|/equities/dmci-holdings|MSCI_EEM_SMALLCAP||10.209751525327|10.209751525327|10.209751525327|10.209751525327|10.209751525327|10.209751525327|10.209751525327|10.109723690268|10.046328766023|10.046328766023|10.046328766023|9.9059205925855|9.8854679439237|9.8251808748582|9.8251808748582|9.8251808748582|9.8251808748582|9.8251808748582|9.7668679142372|9.6909642113995|9.6733809119184|9.6733809119184|9.6733809119184|9.6733809119184|9.6733809119184|9.6082005109743|9.5057784811606|9.389198437438||9.3196648923397|-9.6342223102698|-9.6342223102698|||-9.6342223102698|-9.6342223102698|-9.6342223102698|-9.6342223102698|-9.6342223102698|-9.6342223102698|-9.6342223102698|-9.6342223102698|-9.6596913265795|-9.6629903501505||-9.6794337902063|-9.7049271435201|-9.7159754613225|-9.7159754613225|-9.7159754613225|-9.7159754613225|-9.7159754613225|-9.7159754613225||-9.7159754613225|-9.7159754613225|-9.7159754613225|-9.7159754613225|-9.7159754613225|-9.7159754613225|-9.7159754613225|-9.7233061635036|-9.7279231089812|-9.7279231089812|-9.7279231089812|-9.7682480302632|-9.7941643360787|-9.8285156492318|-9.9105734034739|-9.9295256584178|||-9.9916952946993||-10.129106188175|-10.21956247793|-10.31062522979|-10.378673007109|-10.378673007109|9.9358326982632|9.9358326982632|9.9358326982632|9.9358326982632|9.9358326982632|9.9358326982632|9.9358326982632|9.9358326982632|9.9358326982632|9.9069459385854|9.9069459385854|9.9069459385854|9.9069459385854|9.9069459385854|9.9069459385854|9.9069459385854|9.9069459385854|9.814570212543|9.814570212543|9.814570212543|9.814570212543|9.814570212543|9.814570212543|9.814570212543|9.7661893369754|9.7624324165008|9.7421156350344|9.7421156350344|9.7421156350344|9.6360359099184|9.6360359099184|9.6360359099184|9.6360359099184|9.5433735214642|9.3298598751946|9.1746153694018|9.1746153694018|9.1746153694018|-9.918650468627||-9.918650468627|-9.918650468627|-9.918650468627|-9.918650468627||-9.918650468627|-9.918650468627|-9.918650468627|-9.918650468627|-9.942389259117|-9.9451979181246|-9.9451979181246|-9.9451979181246|-9.9451979181246|-9.9451979181246|-9.9535535199858|9.2617730749525|9.2617730749525|9.2617730749525|9.2617730749525|9.2617730749525|9.2617730749525|9.2617730749525|9.2617730749525|-9.671554035902|-9.671554035902|-9.671554035902|-9.671554035902|-9.671554035902|-9.671554035902|-9.671554035902|-9.671554035902|-9.671554035902|-9.7330910420712|-9.7330910420712|-9.7701013062062|-9.8078899354473|-9.8142404227511|-9.8142404227511|-9.8142404227511|-9.8142404227511|-9.8142404227511||-9.8142404227511|-9.8142404227511|-9.8142404227511|-9.8142404227511|-9.8812930475688|-9.8812930475688|-9.8812930475688|-9.8812930475688|-10.019214247224|-10.149126793011|-10.165351261847||-10.165351261847|-10.165351261847|-10.165351261847|-10.165351261847|-10.165351261847|-10.165351261847|-10.165351261847|-10.182617723558|-10.182617723558|-10.182617723558|-10.182617723558|-10.278920958382|-10.278920958382|-10.278920958382|-10.278920958382|-10.278920958382|-10.278920958382|-10.278920958382|-10.278920958382|-10.278920958382|-10.278920958382|-10.278920958382|-10.317689760903|-10.542988309573|-10.545745147307|-10.545745147307|-10.545745147307|-10.545745147307|-10.545745147307||-10.545745147307|-10.73971712704|-10.815796932859|-10.929774533028|-11.295304839605||-11.380338634378|-11.508153824151|10.710544609078|10.710544609078|10.710544609078|10.710544609078|10.710544609078|10.710544609078||||10.710544609078|10.710544609078|10.710544609078|10.710544609078|10.710544609078|10.710544609078|-11.698576308372|-11.698576308372|-11.698576308372|-11.698576308372|-11.698576308372|-11.698576308372|-11.698576308372|-11.698576308372|-11.698576308372|-11.698576308372|-11.698576308372|-11.698576308372|-11.698576308372|-11.698576308372|-11.698576308372|-11.698576308372|-11.698576308372|-11.698576308372|-11.698576308372|-11.698576308372|-11.703974036245|-11.904415585232|-11.958239583651|-11.986932627007
10667|979653|/equities/wonik-qnc-corp|MSCI_EEM_SMALLCAP||-31065.9209148|-31337.313358058|-31337.313358058|-31337.313358058|-31337.313358058|-31337.313358058|-32072.014842287|-32691.127602541|29185.275328432|29185.275328432|29185.275328432|29185.275328432|29185.275328432|29185.275328432|29185.275328432|29185.275328432|29185.275328432|29185.275328432|29185.275328432|29185.275328432|29185.275328432|29185.275328432|29185.275328432|29185.275328432|29185.275328432|29185.275328432|28416.972587147|27663.302874607|||25725.892082897|25460.860845457|25460.860845457|25460.860845457|25460.860845457|25460.860845457|25460.860845457|25460.860845457|25460.860845457|25460.860845457|25460.860845457|25446.720526911|25446.720526911|25446.720526911|25446.720526911|25446.720526911|25446.720526911|25446.720526911|25446.720526911|25446.720526911|25446.720526911|25446.720526911|25446.720526911|25224.13391879|24726.815465322|24724.239405913|24465.821562126|24409.24618014|24060.273533489|-26828.751848382|-26828.751848382|-26828.751848382|-26828.751848382|-26828.751848382|-26828.751848382|-26828.751848382|-26828.751848382|-26828.751848382|-26828.751848382|-26828.751848382|-26828.751848382|-26828.751848382|-26828.751848382|-26943.057609314|-27080.009394214|-27080.009394214|-27461.947042818|-27461.947042818|-27461.947042818|-27710.496714242|-28800.551904714|-29761.724338571|-29985.249265078|-30009.080609127|-30009.080609127|-30009.080609127|-30009.080609127|-30009.080609127|-30009.080609127|-30009.080609127|-30009.080609127|-30009.080609127|||||27358.307728848|27358.307728848|27358.307728848|27358.307728848|27358.307728848|27358.307728848|27358.307728848|27358.307728848|27358.307728848|26100.897476498|25925.017075628|25925.017075628|25925.017075628|25925.017075628|25925.017075628|25925.017075628|25925.017075628|25925.017075628|25425.018972919|-28560.847452579|-28560.847452579|-28560.847452579|-28560.847452579|-28560.847452579|-28560.847452579|-28560.847452579|-28560.847452579|-28560.847452579|-28560.847452579|-28560.847452579|-29134.27494731|-29249.1943859|-29576.882651|-29830.719322222|-29830.719322222|-30175.799246913|-30306.443607681|-30451.604008535|-30710.115565039|-31019.572850043|-31088.003504161|27815.622424271|27815.622424271|27815.622424271|27815.622424271|27815.622424271|27815.622424271|27815.622424271|27815.622424271|27815.622424271|27815.622424271|27815.622424271|27815.622424271|27815.622424271|27815.622424271|27815.622424271|27815.622424271|27815.622424271|27815.622424271|27815.622424271|27815.622424271|27815.622424271|27815.622424271|27703.237560828|27703.237560828|26664.70840092|26594.120445467|26293.46716163|26048.296846255|25007.773884266|25007.773884266|24539.230293917|24539.230293917|24539.230293917|24308.580650092|24308.580650092|24308.580650092|24197.896686816|24197.896686816|24197.896686816|24197.896686816|24197.896686816|24197.896686816|24197.896686816|24197.896686816|24197.896686816|24197.896686816||23996.391025785|23996.391025785|23996.391025785|23996.391025785|23996.391025785|23376.545584205|-26045.664176823|-26045.664176823|-26045.664176823|-26045.664176823|-26045.664176823|-26045.664176823|-26147.96019647|-26664.400218299|-26758.518788024||-26758.518788024|-26855.924263407|-26855.924263407|-26855.924263407|-27302.730930357|-27302.730930357|-27302.730930357|-27302.730930357|24168.828004144|24168.828004144|24168.828004144|24168.828004144|24168.828004144|24168.828004144|24168.828004144|24168.828004144|24168.828004144|24168.828004144|23329.253337938|23017.646900781|23017.646900781|23017.646900781|23017.646900781|23017.646900781|23017.646900781|23017.646900781|21930.718778645|21525.798642939|21375.887381044|20964.874867826|-24171.063788358|-24171.063788358|-24171.063788358|-24171.063788358|-24171.063788358|-24171.063788358|-24171.063788358|-24417.848653731|-24583.720726368|-24629.134140409|-25002.943383221|-25002.943383221|-25544.937092467|-25611.041213853|-25670.601348725|-25751.785114849||-25751.785114849|-25751.785114849|-26467.635944258|24057.192586643
10668|1012843|/equities/tanvex-biopharma|MSCI_EEM_SMALLCAP|||||-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-65.544867855588|-66.005408982744|-66.559358484377|-66.559358484377|-66.559358484377|-66.559358484377|-66.559358484377|-66.871509850941|-68.073900131078|-69.071000527112|-69.256662844252|-70.635183650731|-71.726769684861||-71.726769684861|65.512889747877|65.512889747877|65.512889747877|65.512889747877|65.512889747877|65.512889747877|65.512889747877|64.419881058025|64.233200497415|63.97634082595|63.97634082595|63.97634082595|63.97634082595|63.97634082595|63.97634082595|63.97634082595|63.97634082595|63.407048922551|62.535610761656|61.934011024914|61.826678323174|61.479642496534|61.125552546842|61.125552546842|61.125552546842|61.125552546842|-71.256599957527|-71.256599957527|-71.256599957527|-71.256599957527|-71.256599957527|-71.256599957527|-72.001776331863|64.787813454276|64.787813454276|64.787813454276|64.787813454276|64.787813454276|64.787813454276|64.787813454276|64.787813454276|64.787813454276|64.787813454276|64.787813454276|61.197570674293|59.438353299939|59.438353299939|59.337056848565|58.474139834218|58.474139834218|58.474139834218|58.474139834218|58.474139834218|58.474139834218|58.474139834218|58.474139834218|58.474139834218|||58.474139834218|58.474139834218|58.474139834218|58.474139834218|58.474139834218||58.474139834218|58.474139834218|58.474139834218|58.474139834218|58.474139834218|58.474139834218|58.474139834218|58.474139834218|58.437932386191|56.686951010032|-65.73897224028|-66.073424675816|-66.073424675816|-66.165069830647|-66.165069830647|-66.165069830647|-66.165069830647|-66.165069830647|-66.165069830647|-66.165069830647|-66.165069830647|-66.165069830647|-66.165069830647|-66.165069830647|-66.165069830647|-66.165069830647|-67.716743747648|-69.613048227028|-71.914499979765|65.713228654792|65.713228654792|65.713228654792|65.713228654792|65.713228654792|-69.550426866997|-69.550426866997|-69.550426866997|-69.550426866997|-70.744922216721|-71.516577358586||-71.996199523456|-73.429112022725|-74.399012849957|-74.443223715602|-74.443223715602|-75.525804467531|-75.974400296228|-75.974400296228|-75.974400296228|-75.974400296228|-75.974400296228|-75.974400296228|-75.974400296228|-76.364073535564|-76.364073535564|-78.026749051017|-79.107719059837|-79.107719059837|-79.97524348459|-80.21617316092|-80.21617316092|-80.21617316092|-80.21617316092|-80.21617316092|-80.21617316092|-80.21617316092|-80.623525819127|-80.777328372079|||-80.777328372079|-80.777328372079|-80.777328372079|-80.777328372079|-81.569254424923|-83.054729173309|-83.344137083299|-83.782375639022|-84.415486306258|-84.415486306258|-84.415486306258|-84.415486306258|-84.415486306258|-84.415486306258|-84.415486306258|-85.617205904929|-86.00800800214|-86.692231283031|-87.285810586967|-88.025089924401|-88.025089924401|-88.025089924401|-88.025089924401|-88.025089924401|-88.025089924401|-88.025089924401|-88.025089924401|79.182866952621|79.182866952621|79.182866952621|76.269850728471|-82.975633682234|-82.975633682234|-82.975633682234|-82.975633682234|-82.975633682234|-82.975633682234||-82.975633682234|-82.975633682234|-84.500706634503|-84.645231204542|-85.422476827339|-86.680528706131|-88.811696443092|-89.188899615263|-89.188899615263|-89.188899615263|-89.188899615263|-90.593221031797|-92.075800722586|-93.417555934574|-94.530618807105|-96.706243034235|-98.664446721796||||-98.664446721796|-98.664446721796|-98.664446721796|-98.664446721796|-98.664446721796|-98.664446721796|-98.664446721796|-98.664446721796|-98.664446721796|-98.664446721796|-98.664446721796|-106.9329949334|-110.37471315096|-112.21485436437|-119.47939038804||||||||-129.02687799192|||-130.59097800494|-132.58069372443
10669|1072173|/equities/cafe24|MSCI_EEM_SMALLCAP||-25322.570919766|-25322.570919766|-26197.301021963|-27462.552842198|-27462.552842198|-27462.552842198|-28608.392046887|-29428.768940986|-30170.854378873|-30742.615976526|-32425.128862806|-33813.188733856|-33813.188733856|-33813.188733856|-33813.188733856|26338.413463639|26338.413463639|26338.413463639|26338.413463639|26338.413463639|26338.413463639|26338.413463639|26338.413463639|26338.413463639|26338.413463639|26338.413463639|26338.413463639|26338.413463639|||26338.413463639|26338.413463639|26338.413463639|26338.413463639|25726.014959599|25194.771555061|25194.771555061|24266.845621205|24266.845621205|24266.845621205|24266.845621205|24266.845621205|24266.845621205|24266.845621205|24266.845621205|24093.717356894|19776.352618771|15050.526422724|15050.526422724|15050.526422724|15050.526422724|15050.526422724|15050.526422724|15050.526422724|15050.526422724|14382.251580805|13524.168423117|13032.964914574|12598.849905082|12199.277672314|11623.100522528|11623.100522528|11623.100522528|11623.100522528|11623.100522528|11623.100522528|11623.100522528|11277.33391392|11005.926571022|10852.140634469|10510.711816077|10494.520760589|10494.520760589|10424.677275703|-12933.291409108|-12933.291409108|-12933.291409108|-12933.291409108|-12933.291409108|-12933.291409108|-12933.291409108|-12933.291409108|-12933.291409108|-12933.291409108|-12933.291409108|-12933.291409108|-12933.291409108|-12933.291409108||-12933.291409108|-12933.291409108|-12933.291409108|||||-13157.026430998|-13157.026430998|-13537.251589998|-13716.946211109|-13886.051345676|-13971.297957625|-13971.297957625|-14382.55328625|-14557.499957915|-14557.499957915|-14557.499957915|-14557.499957915|-14557.499957915|-14557.499957915|-14557.499957915|-14557.499957915|-14557.499957915|-14557.499957915|-14557.499957915|-14557.499957915|-14557.499957915|-14557.499957915|-14557.499957915|-14557.499957915|-14557.499957915|-14557.499957915|-14557.499957915|-14557.499957915|-14557.499957915|-14557.499957915|-14557.499957915|-14557.499957915|-14557.499957915|-14557.499957915|-14557.499957915|-14557.499957915|-14586.11106435|-14922.345627056|-15075.939585618|-15202.163858092|-15202.163858092|-15202.163858092|-15202.163858092|-15202.163858092|-15202.163858092|-15202.163858092|-15964.626508991|-16480.140565546|-17312.827858699|-17312.827858699|13501.606581122|13501.606581122|13501.606581122|13501.606581122|13501.606581122|13501.606581122|13501.606581122|13501.606581122|13501.606581122|13501.606581122|13501.606581122|13501.606581122|13501.606581122|13501.606581122|13501.606581122|13501.606581122|10722.340645691|9050.9340507681|8076.0378341868|-9023.8468509036|-9107.6076121151|8330.9557678569|8330.9557678569|8330.9557678569|8330.9557678569|8330.9557678569|8330.9557678569|8330.9557678569|8330.9557678569|8330.9557678569|8330.9557678569||8297.6839471166|-8986.4873457377|-8986.4873457377|-8986.4873457377|-8986.4873457377||-8986.4873457377|-8986.4873457377|-8986.4873457377|-8986.4873457377|-8986.4873457377|-8986.4873457377|-8986.4873457377|-8986.4873457377|-9040.5414952641|-9065.6016614045|-9169.5574015606|-9177.5958869144|-9177.5958869144|-9177.5958869144|-9204.5509854604||-9235.6122060671|-9369.0135622968|-9468.348402552||-9584.2760028356|-9703.0844475951|-9882.3160528834|-9965.3511698705|-10157.056855412|-10245.233617706|-10245.233617706|-10245.233617706|-10245.233617706|-10245.233617706|-10245.233617706|-10245.233617706|-10245.233617706|-10245.233617706|-10245.233617706|-10245.233617706|-10245.233617706|-10245.233617706|-10245.233617706|-10245.233617706|-10292.018777127|-10292.018777127|-10292.018777127|-10292.018777127|-10292.018777127|-10440.404166591|-10440.404166591|-10440.404166591|-10440.404166591|-10440.404166591|-10440.404166591|-10440.404166591|-10631.560185101|-10642.844650112|-10864.271833458|-11049.190926064|-11098.260402548|-11098.260402548|-11250.84489172|-11282.049879689|-11350.610977432|-11357.901086036|-11399.890095596|-11620.988995106|-11629.432216785|10391.024521116|10391.024521116
10670|43387|/equities/hyundai-development-co|MSCI_EEM_SMALLCAP||7770.378887144|7721.8257865976|7721.8257865976|7540.917540664|7483.7972674044|6811.9969637827|6676.8481034354|6676.8481034354|6411.497892706|-6916.2876526985|-6916.2876526985|-6916.2876526985|-6916.2876526985|-6916.2876526985|-6916.2876526985|-6916.2876526985|-6936.4307252206|-6991.0341391339|-7047.2601545933|-7088.6223939925|-7183.2611714575|-7183.2611714575|-7183.2611714575|-7269.7346349528|6736.4348188108|6736.4348188108|6736.4348188108|6736.4348188108|||6736.4348188108|6736.4348188108|6736.4348188108|6736.4348188108|6736.4348188108|6736.4348188108|6736.4348188108|6639.9275764565|6579.9195293961|6552.5576534926|6552.5576534926|6552.5576534926|6528.3973927695|6517.632048789|6517.632048789|6517.632048789|6517.632048789|6517.632048789|6517.632048789|6517.632048789|6517.632048789|6517.632048789|6517.632048789|6502.1152932633|6502.1152932633|6502.1152932633|6447.9058814037|6382.1677548194|6382.1677548194|6323.5197275771|6245.9525607159|6245.9525607159|6245.9525607159|6245.9525607159|6245.9525607159|6241.0584007954|6100.6204453282|6041.8004948091|6025.8894386768|6025.7550630067|6025.7550630067|6025.7550630067|6025.7550630067|6025.7550630067|6025.7550630067|6025.7550630067|6025.7550630067|6025.7550630067|6025.7550630067|6025.7550630067|6025.7550630067|6025.7550630067|6025.7550630067|6025.7550630067|6025.7550630067|6025.7550630067|6025.7550630067|6025.7550630067||6025.7550630067|6025.7550630067|6025.7550630067|||||6025.7550630067|6025.7550630067|6025.7550630067|6025.7550630067|6025.7550630067|6025.7550630067|6025.7550630067|6025.7550630067|6025.7550630067|5945.2401412986|5945.2401412986|5945.2401412986|5877.4413386114|5877.4413386114|5877.4413386114|5877.4413386114|5877.4413386114|5877.4413386114|5877.4413386114|5877.4413386114|5877.4413386114|5856.601487346|5737.33498594|5711.1543036296|5711.1543036296|5681.2825595885|5666.4599501092|5666.4599501092|5619.0533287764|5619.0533287764|5619.0533287764||5619.0533287764|-6036.6122346002|-6036.6122346002|-6036.6122346002|-6036.6122346002|-6036.6122346002|-6036.6122346002|-6036.6122346002|-6036.6122346002|-6036.6122346002|-6036.6122346002|-6036.6122346002|-6036.6122346002|-6036.6122346002|-6160.1247051113|-6216.2496723459|-6261.3885248288|-6293.8747220108|-6293.8747220108|-6375.9719133453|-6445.5243481615|-6480.5826090683|-6515.7923306836|-6515.7923306836|-6515.7923306836|-6556.4359229818|-6617.1510255353|-6687.3900283725|-6714.8778093028|-6722.0864547809|-6757.3906849147|-6757.3906849147|-6759.3229832386|-6783.1366480429|-6784.5962756032|-6825.1069728924|-6828.4521921027|6455.8347803259|6455.8347803259|6455.8347803259|6455.8347803259|6455.8347803259|6455.8347803259|6455.8347803259|6455.8347803259|6455.8347803259|6455.8347803259|6455.8347803259|6455.8347803259||6455.8347803259|6455.8347803259|6455.8347803259|6455.8347803259|6452.1327576487||6452.1327576487|6452.1327576487|6436.2586196097|6386.398466233|6281.55385137|6280.9498002243|6280.9498002243|6280.9498002243|6280.9498002243|6280.9498002243|6280.9498002243|6280.9498002243|6280.9498002243|6280.9498002243|6280.9498002243||6280.9498002243|6280.9498002243|6280.9498002243||6280.9498002243|6280.9498002243|6280.9498002243|6280.9498002243|6280.9498002243|6280.9498002243|6280.9498002243|6280.9498002243|6280.9498002243|6280.9498002243|6280.9498002243|6273.4821206807|6273.4821206807|6273.4821206807|6273.4821206807|6273.4821206807|6273.4821206807|6273.4821206807|6273.4821206807|6244.4606114073|6244.4606114073|6244.4606114073|6244.4606114073|6244.4606114073|6244.4606114073|6244.4606114073|6244.4606114073|6244.4606114073|6244.4606114073|6244.4606114073|6244.4606114073|6244.4606114073|6244.4606114073|6244.4606114073|6244.4606114073|6244.4606114073|6157.7340126748|6133.0377918609|6105.0419909565|5846.2036228459|5846.2036228459|5846.2036228459||5846.2036228459|5846.2036228459|5846.2036228459|5846.2036228459
10671|1095935|/equities/hua-medicine|MSCI_EEM_SMALLCAP|-1.9253939521138|-1.9454377041729|-1.9698390357658|-1.9698390357658|-1.9698390357658|-2.0375989866439|-2.08092462798|-2.08092462798|-2.1638051843206|-2.2297834727014|-2.3158705668146|-2.3557278081787|-2.3557278081787|-2.3557278081787|-2.3969197521621|-2.464899175536|-2.464899175536|-2.464899175536|-2.464899175536|-2.464899175536|-2.464899175536|-2.464899175536|-2.464899175536|-2.464899175536|-2.464899175536|-2.464899175536|-2.464899175536|-2.464899175536|-2.464899175536||-2.464899175536|-2.5043323958046|-2.5075915681131|||-2.5292488129059|-2.5292488129059|-2.5769431294247|1.9761142690155|1.9761142690155|1.9761142690155|1.9761142690155|1.9761142690155|1.9761142690155|1.841793797543|1.7819930691745|1.6997983303616|1.6997983303616|1.6997983303616|1.6825537512644|1.670579468288|1.670579468288|1.670579468288|1.670579468288|1.670579468288|1.670579468288|1.670579468288|1.670579468288|1.670579468288|1.670579468288|1.5323104450857|-1.7688967505732|-1.7688967505732|-1.7688967505732|-1.7688967505732|-1.7688967505732|-1.7688967505732|-1.7688967505732|-1.7688967505732|-1.7688967505732|-1.7688967505732|-1.7688967505732|-1.7688967505732|-1.7688967505732|-1.7688967505732|-1.7688967505732|-1.7688967505732|-1.8043303176589|-1.8043303176589||-1.8043303176589|-1.8257781197047|-1.8257781197047|-1.8681210700641|-1.8681210700641|-1.886067712353|-1.886067712353|-1.886067712353|-1.886067712353|-1.886067712353|-1.886067712353|-1.9286020619467|-1.9286020619467|-1.993269992395||-1.993269992395|-1.993269992395|-1.993269992395|-1.993269992395|-1.993269992395|-2.0286333301815|-2.0468148367441|-2.091460931835|-2.1371788785826|-2.2029447877003|-2.2029447877003|-2.2029447877003|-2.2029447877003|-2.2029447877003|-2.2029447877003||-2.2029447877003|-2.2560498343124|-2.3778331132083|-2.4325923623144||-2.5151026581723|-2.6328917780407|-2.7021019435467|-2.761224485828|-2.9446937722117|2.0731180329951|1.9851311334672|1.8353547592191|1.8353547592191|1.8353547592191|1.8353547592191|1.8353547592191|1.8353547592191|1.8353547592191|1.8353547592191|1.8353547592191|1.8353547592191|1.8353547592191|1.8353547592191|1.8353547592191|1.8353547592191|1.8353547592191|1.8353547592191|1.8353547592191|1.6965052572917|1.670212670389|1.670212670389|1.670212670389|1.670212670389|1.670212670389|1.670212670389|1.670212670389|1.670212670389||1.670212670389|1.670212670389|1.6157919391693|1.5175465394724|-2.0432920007736|-2.0432920007736|-2.0432920007736|-2.0432920007736|-2.0432920007736|-2.0432920007736|-2.0432920007736|-2.0432920007736|-2.0432920007736|-2.0432920007736|-2.0432920007736|-2.0432920007736||-2.1858799952964|-2.2338889626883|-2.2338889626883|-2.2338889626883|-2.2338889626883|-2.2338889626883|-2.2338889626883|-2.2338889626883|-2.2982099617215|-2.2991221640609|-2.3912468921368|-2.4230520803867|-2.5094267627745|-2.5094267627745|-2.5094267627745|-2.5288075165781|-2.6192306894762|-2.6897006717769||-2.7652229961916|-2.8087939358989|-2.8087939358989|-2.8236597618836|-2.8540665530913|-2.9706293635625|-2.9951438167646|-3.0149923787385|-3.0149923787385|-3.1705470731821|-3.2356078416072|-3.273453172706|-3.2871702342811|-3.3601892556949|-3.4563021162469|-3.4563021162469|-3.4563021162469|-3.5342246006285||-3.5863606742526|-3.5870674772952|-3.6578528664614|-3.6759475891353|3.1547367192112|3.1547367192112|3.1547367192112|3.1547367192112|3.1547367192112|3.1547367192112|3.1547367192112|3.1547367192112|3.1547367192112|3.1547367192112|||3.1547367192112||-3.8421695160224|-3.8421695160224|-3.8421695160224|-3.8421695160224|-3.8421695160224|-3.8421695160224|-3.8785217125498|-3.9311352525908|-3.9729280907532|-4.1311458416216|-4.1311458416216|-4.1657175694828|-4.225453860834|-4.225453860834|-4.2985232407109|-4.2985232407109|-4.326263216574|-4.326263216574|-4.4447369083641|-4.525263347546|-4.6114037459865|3.987579800559|3.987579800559|3.987579800559|3.987579800559|3.987579800559|3.987579800559|3.987579800559|3.987579800559
10672|50069|/equities/shineway-pharm|MSCI_EEM_SMALLCAP|7.2884964966905|7.2884964966905|7.2884964966905|7.2884964966905|7.2884964966905|7.2884964966905|7.2884964966905|7.2884964966905|7.2884964966905|7.2312756351997|7.2312756351997|7.2312756351997|7.2312756351997|7.2312756351997|7.2312756351997|7.2312756351997|7.2312756351997|7.2312756351997|7.2312756351997|7.1791953303604|7.0575248726833|7.0575248726833|7.0316942542381|7.0296996220959|7.0296996220959|7.0296996220959|7.0296996220959|6.8335548357845|6.6439499012498||-7.3021589233927|-7.3021589233927|-7.3021589233927|||-7.3021589233927|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.3065391765096|-7.5339324723855|-7.6860097894826|-7.6860097894826|-7.6860097894826|-7.6860097894826|-7.6860097894826|-7.6860097894826|-7.7182605121092|-7.7182605121092|-7.7182605121092|-7.7182605121092|-7.8297341502989|-7.8491487676661||-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791||-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9040289476791|-7.9733655270911|-8.0810727240824|-8.0810727240824|-8.0810727240824||-8.0810727240824|-8.0810727240824|-8.0810727240824|-8.0810727240824||-8.0810727240824|-8.0810727240824|-8.0810727240824|-8.0810727240824|-8.0810727240824|-8.0810727240824|-8.0810727240824|-8.1034849664046|-8.1034849664046|-8.3466499934013|-8.4051667462251|-8.4461680839938|-8.4461680839938|-8.4461680839938|-8.8018534923573|-8.9976150487286|-9.191238426988|-9.2791539031319|7.9431089040608|7.9431089040608|7.9431089040608|-8.8896504850491|-8.8896504850491|-8.8896504850491|-8.8896504850491|-8.8896504850491|-8.8896504850491|-8.8896504850491|-8.8896504850491|-8.9479447704006|-8.985487479419|-8.985487479419|-9.0283190612997||-9.2702702687362|-9.2702702687362|-9.3183408232208|-9.3183408232208|-9.3183408232208|-9.3183408232208|-9.3183408232208|-9.3183408232208|-9.3183408232208|-9.3183408232208|-9.3183408232208|-9.3183408232208|-9.3183408232208|-9.3183408232208|-9.3183408232208|-9.3183408232208||-9.5142674944661|-9.5715081027087|-9.5715081027087|-9.5715081027087|-9.5715081027087|-9.5715081027087|-9.5715081027087|-9.5715081027087|-9.5715081027087|-9.5715081027087|-9.5715081027087|-9.5715081027087|-9.5715081027087|-9.6022308458815|-9.6591455263043|8.5498774120169|8.5498774120169|8.5498774120169||8.5498774120169|8.5498774120169|8.5498774120169|8.5498774120169|8.5498774120169|8.5498774120169|8.5498774120169|8.5498774120169|8.3970864689965|8.3804696236193|8.3804696236193|8.3804696236193|8.3804696236193|8.2138548597296|7.9503656239572|7.9503656239572|7.9503656239572|7.9503656239572||7.9503656239572|7.9503656239572|7.9503656239572|7.9503656239572|7.9503656239572|7.9503656239572|7.9503656239572|7.9503656239572|7.9503656239572|7.9503656239572|7.9503656239572|7.915962149839|7.6906936047749|7.6906936047749|||7.3213260569259||7.0798067426333|6.8531187216054|6.8155955436763|6.8155955436763|6.8155955436763|6.8155955436763|6.8155955436763|6.8155955436763|6.8155955436763|6.8155955436763|6.8155955436763|6.8155955436763|6.8155955436763|6.8155955436763|6.8155955436763|6.8155955436763|6.8155955436763|6.8155955436763|6.8155955436763|6.7425253600908|6.7425253600908|-7.5157349524879|-7.5157349524879|-7.5157349524879|-7.5157349524879|-7.5157349524879|-7.5157349524879|-7.6717767273979|-7.6717767273979
10673|29589|/equities/transportadora-de-gas-del-sur-sa|MSCI_EEM_SMALLCAP|-15.080249285031|-15.080249285031|-15.688477118069|13.429492870883|13.429492870883|13.429492870883|13.429492870883|13.429492870883|13.429492870883|13.429492870883|13.429492870883|13.182770057868|13.110655509378|13.110655509378|13.110655509378|13.110655509378|13.110655509378|13.110655509378|13.110655509378||13.110655509378|13.110655509378|13.110655509378|13.110655509378|13.110655509378|13.110655509378|13.110655509378|13.110655509378|13.05781043987||13.05781043987|13.05781043987|13.05781043987|13.05781043987||13.05781043987|13.05781043987|13.05781043987|13.05781043987|13.05781043987|12.845679506605|12.845679506605|12.28613845444|12.28613845444|12.28613845444|12.28613845444|12.28613845444|12.28613845444|12.28613845444|12.28613845444|12.28613845444|12.28613845444|12.28613845444|12.28613845444|12.28613845444|11.324598117408||10.918424012407|10.918424012407|10.772693186054|-11.614364105673|-11.614364105673|-11.986565172905|-12.074009807522|-12.074009807522|-12.074009807522|-12.074009807522|-12.23343277818|-12.429854962635|-12.429854962635|-12.598569803059|-12.598569803059|-12.598569803059|-12.598569803059|-13.191733497845|-13.391434213103|11.159963452944|11.159963452944|11.159963452944|11.159963452944|11.159963452944|11.159963452944|11.159963452944|10.424959116654|10.212222712369|10.212222712369|10.193647694954|9.7830518343262|-11.412148523482|-11.412148523482|-11.412148523482|-11.412148523482|-11.412148523482|-11.412148523482|-11.647337648772|-12.11431940121|-12.318526407254|-12.318526407254|-12.318526407254|-12.643239811805|-12.828890590593|-12.828890590593|-12.828890590593|-12.828890590593|-12.828890590593|-12.828890590593|-12.828890590593|-12.828890590593|-12.828890590593|-12.828890590593|-13.294890109312|-13.294890109312|-13.300025641088|-13.300025641088||-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.300025641088|-13.456314718729|-13.456314718729|-13.504661043491|11.848168440878|11.848168440878|11.848168440878|11.848168440878|11.848168440878|11.848168440878|11.848168440878|11.848168440878|11.848168440878|11.848168440878|11.848168440878|11.848168440878|11.848168440878|11.848168440878|11.848168440878|11.848168440878|11.848168440878|11.848168440878|11.848168440878|11.848168440878||11.766580515573|11.766580515573|11.766580515573|11.766580515573|11.766580515573|11.766580515573|11.766580515573|11.766580515573|11.766580515573|11.499294896335||11.40109441626|11.40109441626|11.40109441626|11.40109441626|11.40109441626|11.40109441626|11.40109441626|11.40109441626|11.40109441626|11.140324924331|11.140324924331|11.140324924331|11.140324924331|11.140324924331||11.140324924331|11.140324924331|11.140324924331|11.140324924331|11.140324924331|11.140324924331|11.140324924331|11.140324924331|11.140324924331|11.140324924331|11.140324924331|10.568694483286|10.320771414975|10.266619414139|10.266619414139|9.9792826780494|9.9792826780494|9.9792826780494|9.9792826780494|9.9792826780494|9.9792826780494|9.9792826780494|9.9792826780494|9.9792826780494|9.9792826780494|9.9792826780494|9.9792826780494|9.9792826780494|9.9792826780494|9.959202250818|9.8810640010343|9.7460491031525|9.568943483975|9.1329923022085|8.9433878973472||8.9433878973472|8.9433878973472|8.9433878973472|8.9433878973472|-10.392534862939|-10.392534862939|-10.392534862939|-10.392534862939|-10.392534862939|-10.392534862939|-10.392534862939|-10.392534862939|-10.392534862939|-10.392534862939|-10.438920146379|-10.438920146379|-10.44155574524|-11.137120343575|-11.137120343575|-11.686689113388|-12.092713887734|-12.092713887734|-12.092713887734|-12.092713887734|-12.092713887734|-12.092713887734|-12.092713887734|-12.092713887734|-12.092713887734|-12.092713887734|-12.092713887734
10674|1167308|/equities/aeris-industria-e-comercio-de-equip|MSCI_EEM_SMALLCAP|-0.84139835025298|-0.84155373204005|-0.85394858903634|-0.86660957211639|-0.86956617759759|-0.87285129479893|-0.8865014154859|-0.88673012395792|-0.88673012395792|-0.89303345636188|-0.90781495919558|-0.91312773747281|-0.9340308101424|-0.93825903787649|-0.93825903787649|-0.93825903787649|-0.95859139365958|-0.95859139365958|-0.97002305093699|-0.97002305093699|-0.97002305093699|-0.97002305093699|-0.97002305093699|-0.97002305093699|-0.97002305093699|-0.98891447653697|0.84187361293478|0.84187361293478|0.84187361293478|||0.84187361293478|0.84187361293478|0.84187361293478||0.84187361293478|0.84187361293478|0.84187361293478|0.83860938629303|0.83860938629303|0.83012150151634|0.80124611570994|0.78838026459544|0.78838026459544|0.78838026459544|0.78838026459544|0.78838026459544|0.78838026459544|0.78838026459544|0.78838026459544|0.78838026459544|0.78838026459544|0.78838026459544|0.78838026459544|0.78838026459544|0.78838026459544|0.78838026459544|0.78838026459544|0.78838026459544|0.78838026459544|0.78838026459544|0.78838026459544||0.78838026459544|0.78838026459544|0.78838026459544|0.78838026459544|0.78838026459544|0.75330900294214|-0.88810547404975|-0.88810547404975||-0.88810547404975|-0.88810547404975|-0.88810547404975|-0.89180772824197|-0.89180772824197|-0.89180772824197|-0.89180772824197|-0.89180772824197|-0.89180772824197|-0.91256411454313|-0.91671281069132|-0.91671281069132|-0.91671281069132|-0.91671281069132||-0.91671281069132|-0.91671281069132|-0.91671281069132|-0.91745867232053|-0.93328742296131|-0.93754158981013|-0.94226841206207|-0.96585382548586|-0.97123927095809|-0.97123927095809|-0.97137696124092|-0.97375217054702|-1.0113912586196|-1.0409903166277|-1.0572114418593|-1.084123824553|-1.0868042326816|-1.1020047175496|-1.1140065686771|-1.1140065686771|-1.1140065686771|-1.1140065686771|-1.1140065686771|-1.1192694211913||-1.1192694211913|-1.1192694211913|-1.1192694211913|-1.1192694211913|-1.1347437826476|-1.146651332118|-1.146651332118|-1.146651332118|-1.1712792499616|-1.173586051399|-1.173586051399|-1.173586051399|-1.2039845505627|-1.2099828034939|-1.2572031054565|-1.2846701049881|-1.2863001320182|-1.3064446486167|-1.3178328313861|-1.3178328313861|-1.3298142197435|-1.3470158182586|-1.367795344084|-1.3683268807065|-1.3683268807065|-1.3683268807065|-1.3683268807065|-1.3683268807065|-1.3764742570598|-1.3772767890786|-1.3772767890786|-1.3772767890786|-1.3772767890786|-1.3772767890786|-1.3986408367527|-1.4007120811025|-1.4174578678917|-1.4199532019111|-1.4466146613726|-1.4812385004504|-1.5019317315402|-1.5077018391625|-1.5092247788537|-1.5092247788537|-1.5092247788537|-1.5092247788537|-1.5092247788537|-1.5092247788537|-1.5092247788537|-1.5092247788537|-1.5330275964327|-1.5444750798618|-1.6277500537673|1.3881891603606|1.3881891603606|1.3881891603606|1.3545288010789|1.3545288010789|1.3545288010789|1.3545288010789|1.3545288010789|1.3545288010789|1.3545288010789|1.3545288010789||1.3261431570796|1.3247544552753|1.3247544552753|1.3247544552753|1.3247544552753|1.3247544552753|1.3247544552753|1.3247544552753|1.3247544552753|1.3247544552753|1.3247544552753|1.3247544552753|1.3247544552753|1.3247544552753|1.3144092054522|1.3144092054522|1.3144092054522|1.3144092054522|1.3144092054522|1.3144092054522|1.2848991587599|1.2821101893804|1.2694369650057|1.2694369650057|1.2694369650057|1.2694369650057|1.2694369650057||1.2338188926568|1.1963549196361|1.1963549196361|1.1963549196361|1.1963549196361||1.1963549196361|1.1963549196361|1.1963549196361|1.149838798536|-1.38772181393|-1.38772181393|-1.38772181393|-1.38772181393|-1.38772181393||-1.3985797643804|-1.4256441394646|-1.4584429424271|-1.4584429424271|-1.4584429424271|-1.4584429424271|-1.4584429424271|-1.4584429424271|-1.4584429424271|-1.4584429424271|-1.49936563449|-1.49936563449|-1.49936563449|-1.49936563449|-1.49936563449|-1.49936563449|-1.49936563449|-1.49936563449|-1.49936563449|-1.49936563449|-1.49936563449|-1.49936563449|-1.49936563449|-1.49936563449|-1.49936563449|-1.5141052412941|-1.5141052412941|-1.5141052412941|-1.5141052412941|-1.5141052412941|-1.5141052412941
10675|962574|/equities/aes-tiete-energia-sa|MSCI_EEM_SMALLCAP|-11.304614200276|-11.304614200276|-11.545126745085|-11.556884791355|-11.556884791355|-11.972650397598|-12.106788817791|-12.106788817791|-12.106788817791|-12.106788817791|-12.106788817791|-12.106788817791|-12.106788817791|-12.106788817791|-12.106788817791|-12.165876591369|-12.399862514783|-12.588180368531|11.896993245929|11.896993245929|11.896993245929|11.896993245929|11.896993245929|11.896993245929|11.896993245929|11.896993245929|11.896993245929|11.896993245929|11.896993245929|||11.896993245929|11.896993245929|11.896993245929||11.875547716186|11.767831136966|11.693701110708|11.570779043687|11.520866241999|11.462628513516|11.319587290222|11.02176413264|10.940293256067|10.766992718669|10.679435843331|10.664928880116|10.538810004549|10.428121873357|10.371802140848|10.300236681741|10.300236681741|10.300236681741|10.300236681741|10.300236681741|10.300236681741|10.242485606717|10.10331703562|-10.833207944271|-10.833207944271|-10.833207944271|-10.833207944271||-10.833207944271|-10.833207944271|-10.833207944271|-10.833207944271|-10.833207944271|-10.833207944271|-10.833207944271|-10.833207944271||-10.833207944271|-10.876897338626|-10.967664192779|-11.155181830308|-11.18229503406|-11.18229503406|-11.18229503406|-11.18229503406|-11.18229503406|-11.18229503406|-11.18229503406|-11.18229503406|-11.18229503406|-11.18229503406||-11.18229503406|-11.18229503406|-11.18229503406|-11.18229503406|-11.286438462612|-11.33010926938|-11.33010926938|-11.53567728175|-11.655774330079|-11.655774330079|-11.838638013137|10.986244339985|10.986244339985|10.986244339985|10.975454170383|10.975454170383|10.975454170383|10.975454170383|10.975454170383|10.94606032071|-11.537157582537|-11.537157582537|-11.537157582537|-11.537157582537||-11.537157582537|-11.537157582537|-11.537157582537|-11.537157582537|-11.537157582537|-11.537157582537|-11.537157582537|-11.537157582537|-11.537157582537|-11.537157582537|-11.537157582537|-11.537157582537|-11.537157582537|-11.537540399606|-11.537540399606|-11.568224472683|-11.568224472683|-11.568224472683|-11.568224472683|-11.655249431047|-11.793610230985|-11.959011280871|-12.016679777411|-12.214687465859|-12.214687465859|-12.214687465859|-12.214687465859|-12.214687465859|-12.214687465859|-12.278345595243|-12.278345595243|-12.278345595243|-12.278345595243|-12.278345595243|-12.278345595243|-12.278345595243|-12.278345595243|-12.278345595243|11.782699199864|11.782699199864|11.782699199864|11.782699199864|11.782699199864|11.782699199864|11.782699199864|11.782699199864|11.782699199864|11.782699199864|11.782699199864|11.782699199864|11.782699199864|11.782699199864|11.782699199864|11.782699199864|11.782699199864|11.782699199864|11.782699199864|11.782699199864|11.782699199864|11.782699199864|11.782699199864|11.782699199864|11.782699199864|11.71077743763||11.633641203181|11.545177819681|11.545177819681|11.545177819681|11.545177819681|11.545177819681|11.545177819681|11.545177819681|11.545177819681|11.545177819681|11.523944473527|11.523944473527|11.523944473527|11.523944473527|11.523944473527|11.523944473527|11.523944473527|11.523944473527|11.396783599469|11.396783599469|11.233649052086|11.120164911949|10.661850232773|10.424278174167|10.273642127519|10.0907138904|9.9152378064683||9.8566483981988|9.8566483981988|9.8566483981988|9.8566483981988|9.8566483981988||9.8566483981988|9.8566483981988|9.8566483981988|9.790165266238|9.6774272768097|9.6774272768097|9.6774272768097|9.6774272768097|9.6774272768097||9.6774272768097|9.6774272768097|9.6774272768097|9.6774272768097|9.6774272768097|9.6774272768097|9.6774272768097|9.6774272768097|9.6774272768097|9.6774272768097|9.6774272768097|9.6774272768097|9.6774272768097|9.6774272768097|9.6774272768097|9.6774272768097|9.6774272768097|9.6774272768097|9.6774272768097|9.6774272768097|9.6774272768097|9.6774272768097|9.6774272768097|9.6774272768097|9.6774272768097|9.6774272768097|9.6774272768097|9.6774272768097|9.6774272768097|9.6774272768097|9.6774272768097
10676|1161013|/equities/central-china-new-life-ltd|MSCI_EEM_SMALLCAP|-1.54242182506|-1.54242182506|-1.54242182506|-1.54242182506|-1.54242182506|-1.54242182506|-1.54242182506|-1.54242182506|-1.54242182506|-1.54242182506|-1.54242182506|-1.54242182506|-1.54242182506|-1.54242182506|-1.5538020281094|-1.623113343903|-1.6840148543744|-1.6855720453162|-1.6891114720036|-1.6891114720036|-1.6891114720036|-1.6891114720036|-1.6891114720036|-1.6891114720036|-1.6891114720036|-1.6891114720036|-1.6891114720036|-1.6891114720036|-1.6891114720036||-1.6891114720036|-1.6891114720036|-1.6891114720036|||-1.6891114720036|-1.6891114720036|-1.6891114720036|-1.6891114720036|-1.6891114720036|-1.6891114720036|-1.6891114720036|-1.6891114720036|-1.6891114720036|-1.6891114720036|-1.7108663984071|-1.7108663984071|-1.7108663984071|-1.7108663984071|-1.7559626111201|-1.8271807243219|-1.9285341489967|-1.9517045737038|-2.067659951376|-2.067659951376|-2.1057332899031|-2.1060287645639|-2.1060287645639|-2.1700319836737|-2.1917022279237|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455||2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455||2.0127032371455|2.0127032371455|2.0127032371455|2.0127032371455|1.986336996389|-2.3507558305246|-2.3507558305246|-2.3507558305246|-2.3507558305246|-2.3507558305246|-2.3507558305246|-2.3507558305246|-2.3507558305246|-2.3507558305246|-2.3507558305246||-2.3507558305246|-2.4205666880572|-2.4205666880572|-2.4205666880572||-2.4205666880572|-2.4205666880572|-2.4205666880572|-2.4205666880572|-2.4205666880572|-2.4205666880572|-2.4205666880572|-2.4284073755436|-2.4837859918997|-2.5161555669835|-2.5161555669835|-2.5829505944838|-2.707099605562|-2.707099605562|-2.7588981615954|-2.7588981615954|-2.7588981615954|-2.7588981615954|-2.7588981615954|-2.7588981615954|-2.7588981615954|-2.7588981615954|-2.7588981615954|-2.7588981615954|-2.7588981615954|-2.7588981615954|-2.7588981615954|-2.7588981615954|-2.7588981615954|-2.7588981615954|-2.7588981615954|-2.7588981615954|-2.7843312938405||-2.8106875945945|-2.8106875945945|-2.8106875945945|-2.8106875945945|-2.8106875945945|-2.8213195723317|-2.8370217661087|-2.9033576095572|-2.9297262459917|-2.9297262459917|-2.9297262459917|-2.9297262459917|-2.9297262459917|-2.9297262459917|-2.9297262459917|-2.9330291118802||2.5955401507205|2.5955401507205|2.5955401507205|2.5955401507205|2.5700446860864|2.5352113467838|2.5352113467838|2.5352113467838|2.5352113467838|2.5352113467838|2.5352113467838|2.5352113467838|2.5352113467838|2.5352113467838|2.5352113467838|2.5352113467838|2.5352113467838|2.5352113467838||2.5352113467838|2.5352113467838|2.5352113467838|2.5352113467838|2.5352113467838|2.5352113467838|2.5352113467838|2.5352113467838|2.5352113467838|2.5352113467838|2.5352113467838|2.5258165782354|2.5258165782354|2.5159073610727|-2.8633428079978|-2.8633428079978|-2.8633428079978|-2.8633428079978||-2.8633428079978|-2.8633428079978|-2.8633428079978|-2.8633428079978|-2.8633428079978|-2.9353807748573|-2.9637564620725|-2.9661035395342|-2.9661035395342|-2.9661035395342|-2.9661035395342|-2.9661035395342|-2.9661035395342|-2.9661035395342|||-2.9661035395342||-2.9931951192514|-2.9931951192514|-2.9931951192514|-2.9931951192514|-2.9931951192514|-3.0068835315325|-3.0570927921509|-3.070466216278|-3.070466216278|-3.070466216278|-3.070466216278|-3.0940711580889|-3.0940711580889|-3.0940711580889|-3.0940711580889|-3.0940711580889|-3.1428568322545|-3.1626187252872|-3.1867986043154|-3.2197763610613|-3.2500941533527|-3.2500941533527|-3.2659344381298|-3.2659344381298|-3.2659344381298|-3.2659344381298|-3.3365937147102|-3.4156596962568|-3.4807329778271
10677|19513|/equities/mardin-cimento|MSCI_EEM_SMALLCAP|59.472365469368|59.472365469368|58.530410230857|57.678055024451|57.678055024451|57.678055024451|57.678055024451|57.622839000827|56.469822171669|-62.241544105565|-62.241544105565|-62.241544105565|-62.241544105565|-62.241544105565|-62.241544105565|-62.241544105565|-62.241544105565|-62.241544105565|-62.241544105565|-62.241544105565|-62.241544105565|-62.241544105565|-62.241544105565|-62.241544105565|-62.241544105565|-62.241544105565|-62.241544105565|-62.241544105565|-62.241544105565||-62.241544105565|-62.241544105565|-62.241544105565|-63.485660123332|-63.485660123332|-63.485660123332|-63.485660123332|-63.485660123332|-63.485660123332|-63.485660123332|-63.485660123332|-63.485660123332|-63.485660123332|-65.43129067896|-68.200707846357|-68.200707846357|-68.200707846357|-69.028562578309|-70.876180261095|-72.895757032456|-74.986951113876|-76.110927270244|-76.110927270244|-76.110927270244|-76.110927270244|-76.110927270244|-76.110927270244|-76.110927270244|-76.110927270244|-76.110927270244|-76.110927270244|-76.110927270244|-77.426030554584|-78.245587470588|-78.751496132774|-78.751496132774|-78.751496132774|-78.751496132774|-78.751496132774|-78.751496132774|-78.751496132774|-78.751496132774|-78.751496132774|-78.751496132774|-78.751496132774|-78.751496132774|-78.751496132774|-78.751496132774|-78.751496132774|-78.751496132774|-78.751496132774|-81.973883744261|-82.892138635403|-82.892138635403|-83.174601196454|71.416701357941|71.416701357941|71.416701357941|71.416701357941|71.416701357941|71.416701357941|71.416701357941|71.416701357941|71.416701357941|71.416701357941|71.416701357941|71.416701357941|71.416701357941|71.416701357941|67.44911304379|64.347445876784|64.347445876784|64.347445876784|64.347445876784|64.347445876784|64.347445876784|64.347445876784|64.347445876784|64.347445876784|64.347445876784|64.347445876784|61.402714843427|61.366907246548|57.043788203088|55.595873153306|54.612339019035|54.612339019035||54.612339019035|54.612339019035|54.612339019035|54.612339019035|54.612339019035|54.612339019035|54.612339019035|54.612339019035|54.612339019035|54.612339019035|54.355669744164|54.355669744164|54.355669744164|54.355669744164|54.355669744164|54.355669744164|54.355669744164|54.355669744164|51.264629743|48.624591400778|47.848402863957|47.848402863957|47.848402863957|47.848402863957|47.848402863957|47.848402863957|47.848402863957|47.848402863957|47.848402863957|47.848402863957|47.848402863957|47.848402863957|47.848402863957|47.848402863957|45.884337193676|43.611280155412|43.611280155412|41.600312233227|39.867012236138|38.709275778453|38.709275778453|38.475859916123||||-42.981687475185|-42.981687475185|-42.981687475185|-42.981687475185|-42.981687475185|-43.67409719465|37.916571452555|37.916571452555|37.916571452555|37.916571452555|37.916571452555|37.916571452555|37.363970679638|37.164233252286|37.164233252286|37.164233252286|37.164233252286|36.91470320675|35.495225725938|34.61358431795|34.553983465596|33.098870559714|29.787635693045|29.310703579023|28.188225937778|28.188225937778|28.188225937778||28.188225937778|28.188225937778|-33.774392525341|-33.774392525341|-33.774392525341|-33.774392525341|-33.774392525341|-33.940456331056|-33.940456331056|-33.940456331056|-34.039823082104|-34.039823082104|-35.102025697645||-36.428917034927|-36.93829337322|-36.93829337322|-37.863033048891|-37.863033048891||-37.863033048891|-38.955592200251|-39.060658822558|-39.270730533094|-39.62276023281|-39.62276023281|-39.62276023281|-39.62276023281|-39.62276023281|-39.62276023281|-39.747511369789|-40.527383347876|-40.527383347876|-40.527383347876|-41.310426204874|-43.868250389313|-44.069165039301|-45.944629669454|-47.974031872513|-48.108864488265|-48.108864488265|-48.108864488265|-48.175403266109|-50.974894899965|-52.327279685016|-52.327279685016|-53.064754086595|41.494073096565|41.494073096565|41.494073096565|41.494073096565|41.494073096565|41.494073096565|41.494073096565|41.494073096565|41.494073096565|41.494073096565|39.960082574742|39.248980358858|35.61171749124|35.61171749124
10678|979379|/equities/daea-ti-co-ltd|MSCI_EEM_SMALLCAP||-3569.0320865842|-3584.2459424955|-3584.2459424955|-3584.2459424955|-3584.2459424955|-3584.2459424955|-3610.5944036521|-3610.5944036521|-3610.5944036521|-3610.5944036521|-3610.5944036521|-3610.5944036521|-3610.5944036521|-3610.5944036521|-3610.5944036521|-3610.5944036521|-3610.5944036521|-3610.5944036521|-3610.5944036521|-3637.9812590427|-3637.9812590427|-3637.9812590427|-3637.9812590427|-3637.9812590427|-3656.0902878252|-3686.4892086947|-3714.5716486735|-3714.5716486735|||-3714.5716486735|-3714.5716486735|-3724.3477144117|-3724.3477144117|-3782.8360582007|-3782.8360582007|-3782.8360582007|-3782.8360582007|-3782.8360582007|-3782.8360582007|-3782.8360582007|3468.9969339088|3416.7246097639|3416.7246097639|3352.7495664044|3309.2175122145|3309.2175122145|3309.2175122145|3296.8422371578|3296.8422371578|3296.8422371578|3296.8422371578|3296.8422371578|3296.8422371578|3296.8422371578|3296.8422371578|3160.1024857309|3140.6203527542|3140.6203527542|3099.5781697269|3078.1424108077|3013.2137897863|3006.5431436158|3006.5431436158|3006.5431436158|3006.5431436158|3006.5431436158|3006.5431436158|-3316.1663100651|-3316.1663100651|-3316.1663100651|-3316.1663100651|-3316.1663100651|-3316.1663100651|-3316.1663100651|-3316.1663100651|-3316.1663100651|-3316.1663100651|-3316.1663100651|-3316.1663100651|-3321.2959000723|-3324.9074222687|-3324.9074222687|-3324.9074222687|-3324.9074222687|-3324.9074222687|-3324.9074222687|-3324.9074222687||-3324.9074222687|-3339.8971358541|-3369.330150949|-3418.2779641345||||-3418.2779641345|-3475.3088490384|3056.0227651561|3056.0227651561|3056.0227651561|3056.0227651561|3056.0227651561|3056.0227651561|3056.0227651561|3056.0227651561|3056.0227651561|3056.0227651561|3056.0227651561|3056.0227651561|3056.0227651561|3056.0227651561|-3280.0632182043|-3280.0632182043|-3280.0632182043|-3280.0632182043|-3280.0632182043|-3280.0632182043|-3280.0632182043|-3280.0632182043|-3280.0632182043|-3280.0632182043|-3280.0632182043|-3280.0632182043|-3280.0632182043|-3280.0632182043|-3300.0702424492|-3357.3002693881|-3381.0036875294|-3381.0036875294|-3381.0036875294|-3381.0036875294|-3383.615208366|-3398.7391204067|-3440.4665358623|-3440.4665358623|-3440.4665358623|-3440.4665358623|-3440.4665358623|-3440.4665358623|-3440.4665358623|-3471.6294842915|-3514.5883158794|-3546.209239866|-3629.3991554067|-3705.4435060074|-3756.0483400083|3353.8024900882|3353.8024900882|3353.8024900882|3353.8024900882|3353.8024900882|3353.8024900882|3353.8024900882|3353.8024900882|3353.8024900882|3353.8024900882|3353.8024900882|3353.8024900882|3353.8024900882|3353.8024900882|3353.8024900882|3353.8024900882|3353.8024900882|3353.8024900882|3353.8024900882|3353.8024900882|3353.8024900882|3334.7805445425|3126.7006050472|3103.2861523281|3103.2861523281|3103.2861523281|3072.8179470312|-3342.3385721013|-3342.3385721013|-3342.3385721013||-3342.3385721013|-3342.3385721013|-3342.3385721013|-3342.3385721013|-3342.3385721013|-3342.3385721013|-3342.3385721013|-3342.3385721013|-3342.3385721013|-3342.3385721013|-3342.3385721013|-3342.3385721013|-3342.3385721013|-3342.3385721013|-3342.3385721013|-3374.8206356681|-3437.2271337491|-3437.2271337491|-3437.2271337491|-3437.2271337491|-3437.2271337491||-3437.2271337491|-3437.2271337491|-3456.6412597212||-3458.2125108014|3062.8288897516|3062.8288897516|3062.8288897516|3062.8288897516|3062.8288897516|3062.8288897516|3062.8288897516|-3322.8271606149|-3322.8271606149|-3322.8271606149|-3322.8271606149|-3322.8271606149|-3322.8271606149|-3322.8271606149|-3322.8271606149|-3322.8271606149|-3322.8271606149|-3322.8271606149|-3322.8271606149|-3322.8271606149|-3322.8271606149|-3322.8271606149|-3322.8271606149|-3322.8271606149|-3322.8271606149|-3322.8271606149|-3322.8271606149|-3322.8271606149|-3322.8271606149|-3322.8271606149|-3322.8271606149|-3322.8271606149|-3322.8271606149|-3375.3635117944|-3472.1977174505|-3472.1977174505|-3472.1977174505|-3472.1977174505|-3472.1977174505|-3472.1977174505|-3472.1977174505||-3472.1977174505|-3472.1977174505|-3562.7196860561|3260.2117282698
10679|979662|/equities/kuk-il-paper-mfg-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1375.3082914591|-1458.0092127323|-1665.7324585915|-2044.2027317683|-2200.2252575204|-2307.0280639115|-2318.5120213577|-2318.5120213577|-2318.5120213577|-2318.5120213577|-2318.5120213577|-2318.5120213577|-2318.5120213577
10680|943443|/equities/gapack|MSCI_EEM_SMALLCAP|-1.8091508754472|-1.8091508754472|-1.8091508754472|-1.8091508754472|-1.8091508754472|-1.8091508754472|-1.8091508754472|-1.8091508754472|-1.8679454402107|1.6431851391054|1.6431851391054|1.6431851391054|1.6431851391054|1.6431851391054|1.6431851391054|1.6431851391054|1.6431851391054|1.6431851391054|1.6431851391054|1.6431851391054|1.6431851391054|1.6431851391054|1.6431851391054|1.6431851391054|1.6431851391054|1.6431851391054|1.6431851391054|1.6431851391054|1.6431851391054||1.6431851391054|1.6431851391054|1.6431851391054|||1.6431851391054|1.5640946233776|1.5406607019137|-1.7495210322354|-1.7495210322354|-1.7495210322354|-1.7495210322354|-1.7689122659866|-1.7725271218358|-1.7725271218358|-1.7725271218358|-1.7997310683369|-1.7997310683369|-1.7997310683369|-1.7997310683369|-1.7997310683369|-1.7997310683369|-1.7997310683369|-1.7997310683369|-1.7997310683369|-1.7997310683369|-1.7997310683369|-1.7997310683369|-1.7997310683369|-1.7997310683369|-1.7997310683369|-1.8258122586806|-1.8481247583583|-1.8512497521722|-1.8519441923922|-1.8849380437341|-1.9082644519769|-1.9630425459028|-1.9630425459028|-1.9950473248827|-2.0383858548124|-2.0875751286033|-2.0875751286033|-2.1378612418178|-2.1576235977812|-2.1879150964599|-2.2170503903072|-2.2170503903072|-2.2170503903072||-2.2170503903072|-2.2170503903072|-2.2170503903072|-2.2170503903072|-2.2170503903072|-2.2170503903072|-2.2170503903072|-2.2170503903072|-2.2170503903072|-2.2170503903072|-2.2170503903072|-2.2170503903072|-2.2170503903072|-2.2395004352641||-2.2883338355038|-2.297593079564|-2.3189922290346|2.1384620518689|2.1384620518689|2.1384620518689|2.1384620518689|2.1384620518689|2.1384620518689|2.1384620518689|2.1384620518689|2.1384620518689|2.1384620518689|2.1384620518689|2.1384620518689||2.1384620518689|2.1384620518689|2.1384620518689|2.1384620518689||2.1384620518689|2.1384620518689|2.1384620518689|2.1384620518689|2.1384620518689|2.1384620518689|2.1384620518689|2.1384620518689|2.1384620518689|2.1384620518689|2.1384620518689|2.1384620518689|2.1384620518689|2.1384620518689|2.1384620518689|2.1384620518689|2.1294023429028|2.1043360139122|2.0964845181826|2.0880613784757|2.0880613784757|2.0880613784757|2.0880613784757|2.0880613784757|2.0880613784757|2.0880613784757|2.0656237581004|2.0284619153431|2.0284619153431|2.0284619153431|1.9655132758276|1.9246614961653|1.9246614961653||1.9246614961653|1.9147048637934|1.9147048637934|1.9147048637934|1.9147048637934|1.9147048637934|1.9147048637934|1.902164168031|1.902164168031|1.902164168031|1.902164168031|1.902164168031|1.902164168031|1.902164168031|1.902164168031|1.902164168031||1.902164168031|1.902164168031|1.902164168031|1.902164168031|1.902164168031|1.902164168031|1.902164168031|1.902164168031|1.902164168031|1.902164168031|1.902164168031|1.902164168031|1.902164168031|1.8701824952839|1.8474249497253|1.8099166304092|1.7832407057528|1.7330452535157||1.6939391199753|1.6938212584572|1.6675792150053|1.6484213794108|1.6445848078096|1.6445848078096|1.6445848078096|1.6445848078096|1.6445848078096|1.6445848078096|1.6445848078096|1.6445848078096|1.607316437757|1.564796054138|1.5492177603127|1.5441578182027|1.5441578182027|1.5330153926968||1.5330153926968|1.5330153926968|1.5330153926968|1.5330153926968|1.5330153926968|1.5330153926968|-1.8081199222397|-1.8081199222397|-1.8081199222397|-1.8081199222397|-1.8081199222397|-1.8081199222397|-1.8182344333124|-1.8182344333124|||-1.8321412357518||-1.8321412357518|-1.8896013666997|-1.8936164257308|-1.8936164257308|-1.8936164257308|-1.899018274124|-1.9316870287343|-1.9924300197411|-2.0182555785498|-2.0359945249068|-2.0359945249068|-2.0488827903521|-2.0554108430147|-2.0554108430147|-2.1087788057916|-2.1087788057916|1.7655768718415|1.7655768718415|1.7655768718415|1.7655768718415|1.7655768718415|1.7655768718415|1.7655768718415|1.7655768718415|1.7655768718415|1.7655768718415|1.7655768718415|1.7655768718415|1.7655768718415
10681|18756|/equities/marcopolo-pn-n2|MSCI_EEM_SMALLCAP|7.5679827486023|7.3905365505202|7.3628186692113|7.3320210187843|7.3320210187843|7.3320210187843|7.2300233277138|7.0994980452332|7.0994980452332|7.0994980452332|7.0994980452332|6.9872203003337|6.8507342979235|6.8507342979235|6.8507342979235|6.8507342979235|6.8507342979235|6.8507342979235|6.8507342979235|6.8507342979235|6.8507342979235|6.8507342979235|6.8507342979235|6.8507342979235|6.7535934630282|6.6760406544353|6.6760406544353|6.6760406544353|6.4438196700518|||6.4438196700518|6.4438196700518|6.4438196700518||6.4438196700518|6.4438196700518|6.3286886791063|6.2913999318991|6.2913999318991|6.2913999318991|6.2913999318991|6.2913999318991|6.2913999318991|6.2913999318991|6.2913999318991|6.19655556148|6.092283799314|5.8847596138312|5.6434856455917|5.6434856455917|5.6434856455917|5.6434856455917|5.6434856455917|5.5744287748464|5.5643650712049|5.4963836586397|5.4963836586397|5.4963836586397|5.4963836586397|5.4198703673063|5.3837451566788||5.2030247716949|5.2030247716949|5.2030247716949|5.2030247716949|5.2030247716949|5.2030247716949|-5.8952323995787|-5.8952323995787||-5.8952323995787|-5.8952323995787|-5.8952323995787|-5.8952323995787|-5.8952323995787|-5.8952323995787|-5.9031100255087|-5.9031100255087|-5.9031100255087|-5.9993904259219|-5.9993904259219|-5.9993904259219|-5.9993904259219|-5.9993904259219||-6.1303459382845|-6.1303459382845|-6.1303459382845|-6.1303459382845|-6.192614428899|-6.192614428899|-6.192614428899|-6.3001856985543|-6.3001856985543|-6.3001856985543|-6.3001856985543|-6.3001856985543|-6.4007619688747|-6.4320520204082|-6.4320520204082|5.9522604042628|5.9522604042628|5.9522604042628|5.9522604042628|5.9522604042628|5.9522604042628|5.9522604042628|5.8969366227585|5.8969366227585||5.8969366227585|5.8969366227585|5.8969366227585|5.8969366227585|5.8969366227585|5.8969366227585|5.7693737783915|5.6459711435643|5.5757796471151|5.5757796471151|5.5757796471151|5.5757796471151|5.5757796471151|5.5757796471151|5.5757796471151|5.5757796471151|5.5246043608552|5.5246043608552|5.4428937088522|5.3426595938507|5.3419710663997|5.3419710663997|5.3419710663997|5.3419710663997|5.2310792371127|5.0550877964599|4.9915943325695|4.9915943325695|4.9915943325695|4.9915943325695|4.9915943325695|4.9915943325695|4.9915943325695|4.9915943325695|4.9556603896548|4.8935116383686|4.8272306001518|4.8272306001518|4.8272306001518|4.8272306001518|4.8272306001518|4.8272306001518|4.8272306001518|4.8272306001518|4.8272306001518|4.8272306001518|4.8272306001518|4.8272306001518|4.8272306001518|4.8272306001518|4.7981988546453|4.7981988546453|4.7981988546453|4.7981988546453|4.7981988546453|4.7981988546453|4.698554157902|4.6511712070849|4.6242854708686|4.6242854708686|4.5198361093456|4.5198361093456|4.5198361093456|4.5198361093456||4.4425955806235|4.3078841405952|4.2365379022056|4.2117087494989|4.178445427714|4.178445427714|4.178445427714|4.178445427714|4.178445427714|4.178445427714|4.178445427714|4.1778265233696|4.1778265233696|4.1778265233696|4.1092517371377|4.010981346766|4.010981346766|4.010981346766|4.010981346766|3.8983125439395|3.8836572188788|3.8836572188788|3.8085082657528|3.5627869508214|3.544207787243|3.4913420806631|3.308157842502||3.2335087117718|3.1977874633523|3.1769860582056|3.1629456920023|3.1629456920023||3.1407669831507|3.1407669831507|3.1407669831507|3.1407669831507|3.1370580065388|3.1370580065388|3.0917310039355|3.0855902923163|3.0855902923163||3.0855902923163|3.0855902923163|3.0855902923163|3.0855902923163|3.0855902923163|3.0855902923163|3.0855902923163|3.0855902923163|3.0855902923163|3.0855902923163|3.0855902923163|3.0855902923163|3.0855902923163|3.0855902923163|3.0855902923163|3.0855902923163|3.0855902923163|3.0855902923163|3.0855902923163|3.0855902923163|3.0689890663951|3.0355434860487|2.9908816895229|2.9908816895229|2.9908816895229|2.9576463921581|2.9099955465217|2.9099955465217|2.9088669149392|2.9088669149392|2.9088669149392
10682|979766|/equities/partron-co-ltd|MSCI_EEM_SMALLCAP||-8350.5737183074|-8350.5737183074|-8350.5737183074|-8350.5737183074|-8350.5737183074|-8350.5737183074|-8350.5737183074|-8350.5737183074|-8350.5737183074|-8350.5737183074|-8350.5737183074|-8350.5737183074|-8350.5737183074|-8350.5737183074|-8350.5737183074|-8350.5737183074|-8400.6374647859|-8423.4860719844|-8425.5400799826|-8452.5698716628|-8452.5698716628|-8452.5698716628|-8452.5698716628|-8452.5698716628|-8452.5698716628|-8452.5698716628|-8452.5698716628|-8452.5698716628|||-8452.5698716628|-8520.0776351809|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8234.1621229704|8176.2912477449|8152.5200589443|8152.5200589443|8060.5778432715|8049.4788188537|8049.4788188537|8046.6431320597|7986.2701467329|7866.9668297033|7858.0454687695|7858.0454687695|7850.050520855|7840.0561342833|7796.7290380926|7773.6420581991|-8239.4935465972|-8239.4935465972||-8239.4935465972|-8239.4935465972|-8239.4935465972|||||-8239.4935465972|-8253.8817184413|-8275.8416277053|-8275.8416277053|-8378.157364117|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8454.1179971163|-8463.0315456734|-8463.0315456734|-8463.0315456734|-8463.0315456734|-8482.2572729704|-8520.5028061363|-8520.5028061363|-8586.1142290404|-8641.7935878226|-8760.8817642474|-8762.7767858006|-8762.7767858006|-8762.7767858006|-8762.7767858006|-8762.7767858006|-8961.9742064451|-9229.415784939|-9231.7081109784|-9231.7081109784|-9231.7081109784|-9231.7081109784|-9231.7081109784|-9231.7081109784|-9231.7081109784|-9231.7081109784|-9231.7081109784|-9231.7081109784|-9235.786789976|-9393.6519888622|-9460.9901097064|-9460.9901097064|8775.7427765356|8775.7427765356|8775.7427765356|8775.7427765356|8775.7427765356|8775.7427765356|8775.7427765356|8775.7427765356|8775.7427765356|8775.7427765356|8775.7427765356|8775.7427765356|8775.7427765356|8775.7427765356|8775.7427765356|8775.7427765356|8775.7427765356|8775.7427765356|8775.7427765356||8775.7427765356|8775.7427765356|8566.3808628173|8519.312069797|8480.3467442189||8380.9408269099|8340.4898076776|8227.2108974196|8159.1232193551|8130.1369103946|8071.8187893273|7874.7986548081|-8314.5208456573|-8314.5208456573|-8314.5208456573|-8314.5208456573|-8314.5208456573|-8314.5208456573|-8314.5208456573|-8314.5208456573||-8314.5208456573|-8314.5208456573|-8314.5208456573||-8314.5208456573|-8314.5208456573|-8314.5208456573|-8314.5208456573|-8320.9697439575|-8320.9697439575|-8320.9697439575|-8320.9697439575|-8320.9697439575|-8320.9697439575|-8320.9697439575|-8320.9697439575|-8320.9697439575|-8320.9697439575|-8320.9697439575|-8320.9697439575|-8320.9697439575|-8320.9697439575|-8320.9697439575|-8320.9697439575|-8320.9697439575|-8320.9697439575|-8320.9697439575|-8320.9697439575|-8320.9697439575|-8320.9697439575|-8320.9697439575|-8322.6157834298|-8322.6157834298|-8322.6157834298|-8322.6157834298|-8322.6157834298|-8445.1286482554|-8478.4304299449|-8478.4304299449|-8542.7004777166|-8576.7722255002|-8576.7722255002|-8576.7722255002|-8576.7722255002|-8576.7722255002|-8576.7722255002||-8576.7722255002|-8576.7722255002|-8723.6358061113|-8778.4842290126
10683|1163131|/equities/ocumension-therapeutics|MSCI_EEM_SMALLCAP|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.6169048112427|-5.8271162556051|-5.8410695627441|-5.8410695627441|-5.9867439617835|-6.1672534369507|-6.1672534369507|-6.1672534369507|-6.1672534369507|-6.2913925275846|-6.4409918636794|-6.5377687713299|-6.6519651171007|-6.7849612497001|-6.8390588663158|-6.8390588663158|-6.8390588663158|-6.8390588663158|-6.8390588663158|-6.9261764312383|-6.972418337464|-7.107491591094|-7.107491591094|-7.2177681685797|-7.3314091365991||-7.3730586792791|-7.3730586792791|-7.3730586792791|||-7.3730586792791|-7.3730586792791|-7.437911651969|-7.437911651969|-7.536430334466|-7.536430334466|-7.536430334466|-7.536430334466|-7.536430334466|-7.536430334466|-7.536430334466|-7.536430334466|-7.536430334466|-7.536430334466|-7.536430334466|-7.7440497161642|-7.7440497161642|-7.7720368057729|-7.7720368057729|-8.0583739976354|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257||-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.0637077368257|-8.2435640799732|-8.2634142311473||-8.2634142311473|-8.2634142311473|-8.3608117032927|-8.3608117032927|-8.3608117032927|-8.3608117032927|-8.3656316775944|-8.3656316775944|-8.4551466326874|-8.6479406203343|-8.7014080435054|-8.7014080435054|-8.7154534558473|-8.8399481221502|-8.868701660641||-8.868701660641|-8.9896683560565|-9.2146315427572|-9.2239560256815||-9.2239560256815|-9.2239560256815|-9.2239560256815|-9.5998840550847|-9.5998840550847|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671|8.6695225271671|8.5478030877079|8.4747812170414|8.2642013649839|8.035779275353|7.7641715937869|7.7641715937869|7.5713022477115|7.3264469842871||7.3160520373407|7.2888856552685|7.2888856552685|7.2888856552685|7.2888856552685|7.2888856552685|7.2888856552685|7.2888856552685|7.2888856552685|7.2888856552685|7.2888856552685|7.2888856552685|7.2888856552685|7.2888856552685|7.2888856552685|7.2888856552685||7.2888856552685|7.2888856552685|7.2888856552685|7.1032065443026|6.5752294120775|-7.94221910492|-7.94221910492|-7.94221910492|-7.94221910492|-7.94221910492|-7.94221910492|-7.94221910492|-7.9507987924794|-8.0820972296902|-8.0820972296902|-8.1306636436458|-8.2785151119228|-8.6333501201201||-8.7553892777284|-8.8620991095261|-8.9188262348416|-8.9188262348416|-8.9188262348416|-8.9664736991726|-9.1768640769802|-9.1768640769802|-9.1768640769802|-9.2614594024344|-9.2614594024344|-9.2614594024344|-9.4177322169061|-9.5693607943435|-9.5693607943435|-9.7076235498741|-9.8090258931401|-10.23780667509||-10.2987418646|-10.2987418646|-10.2987418646|-10.2987418646|-10.2987418646|-10.2987418646|-10.2987418646|-10.2987418646|-10.2987418646|-10.2987418646|-10.2987418646|-10.2987418646|-10.2987418646|-10.2987418646|||-10.2987418646||-10.2987418646|-10.2987418646|-10.2987418646|-10.2987418646|-10.2987418646|-10.2987418646|-10.2987418646|-10.2987418646|-10.415269056336|-10.558832851479|-10.558832851479|-10.558832851479|-10.860945165154|-10.860945165154|-10.860945165154|-10.860945165154|-10.860945165154|-10.888827946448|-11.179808725542|-11.22923179647|-11.855242672562|-11.855242672562|-11.855242672562|-11.963603486616|-12.254571696367|-12.254571696367|-12.639523846403|-12.766137872024|-13.232375977088
10684|950210|/equities/dufu-tech-corp-bhd|MSCI_EEM_SMALLCAP|-1.874700960194|-1.874700960194|-1.8963343927981|-1.918149320033|-1.9301659175057|1.7878823171512||1.7878823171512|1.7878823171512|1.7878823171512|1.7878823171512||1.7878823171512|1.7878823171512|1.7878823171512|1.7878823171512|1.7878823171512|1.7878823171512|1.7878823171512|1.7878823171512|1.7878823171512|1.7838673406419|1.7838673406419|1.7838673406419|1.7838673406419|1.7838673406419|1.7838673406419|1.7838673406419|1.7838673406419||1.7838673406419|1.759297058933|1.7258856406399|1.717202918088||1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.717202918088|1.7068920647166|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336||1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.685852116336|1.6687245832434|-1.7898017374426|-1.7898017374426|-1.7898017374426|-1.7925469168297|-1.7925469168297|-1.7925469168297|-1.8062372320298|-1.8062372320298|-1.8062372320298||-1.8152635884951|-1.8380706390485|-1.8417451603264|-1.8536057321065|-1.8563033935751|-1.8563033935751|-1.8602831256239|-1.8602831256239|-1.8602831256239|-1.8602831256239|-1.8602831256239|-1.8953146219086|-1.9047939843416|-1.9236599346531|-1.9476289168335|-1.9476289168335|-1.9476289168335|-1.9476289168335|-1.9476289168335||-1.9476289168335|-1.9476289168335|-1.9690321170994|-1.9697396886864|-1.9697396886864|-1.9697396886864|-1.9697396886864|-1.9697396886864|-1.9697396886864|-1.9697396886864|-1.9697396886864|-1.9697396886864|-1.9697396886864|-1.9697396886864|-1.9697396886864|-1.9697396886864|-1.973567474835|-1.973567474835|-1.9950749884633|-1.9956388882562|-2.0090431495689|-2.0600479360181|-2.0668493386353|-2.0668493386353|-2.0748326111993|-2.1042585096051|-2.1158427553364|-2.1592696658978|1.9607573101881|1.9607573101881||1.9607573101881|1.9607573101881|1.8880638093819|-2.0375726557296|-2.0375726557296|-2.0375726557296|-2.0375726557296|-2.0375726557296|-2.0375726557296|-2.0375726557296|-2.0375726557296|-2.0375726557296|-2.0375726557296||-2.0375726557296|-2.0375726557296|-2.0375726557296|-2.0375726557296|-2.0375726557296|-2.0375726557296|-2.0375726557296|-2.0375726557296|-2.0375726557296|-2.0375726557296|-2.0375726557296|-2.0375726557296|-2.0375726557296|-2.0375726557296|-2.0375726557296|-2.0375726557296|-2.0375726557296||-2.0375726557296|-2.0375726557296|-2.0375726557296|-2.0375726557296|-2.0375726557296|-2.0375726557296|-2.0375726557296|-2.0375726557296|-2.0492988332232|-2.0492988332232|-2.0492988332232|-2.0492988332232|-2.0492988332232|-2.0492988332232|-2.0492988332232|-2.0492988332232|-2.0558875715424|-2.0854306525311|-2.122145216368|-2.1473835295024|-2.1648706137673||-2.2131895422423|-2.2646550204449||-2.2665020894194|-2.2665020894194|-2.2665020894194|2.0730704923643|||2.0730704923643|2.0730704923643|2.0730704923643|2.0730704923643|2.0730704923643|2.0730704923643|2.0730704923643|2.056744988337|2.055857967907|2.055857967907|2.0387310712137|2.0341456166681|2.0207173417868|-2.2558127812131|-2.2558127812131|-2.2558127812131|-2.2558127812131|-2.2558127812131|-2.2558127812131|-2.2558127812131|-2.2558127812131|-2.2558127812131|-2.2558127812131|-2.2558127812131|-2.2558127812131|-2.2558127812131|-2.2558127812131|-2.2558127812131|-2.2558127812131|-2.2558127812131|-2.2558127812131|-2.2558127812131|-2.2558127812131|-2.2558127812131|-2.2558127812131|-2.2558127812131|-2.2558127812131|-2.2558127812131|-2.2558127812131|-2.2558127812131|-2.2558127812131
10685|979274|/equities/jusung-engineering-co-ltd|MSCI_EEM_SMALLCAP||-34034.526324771|-34034.526324771|-34034.526324771|-35585.584805301|-36550.649783668|-37045.166426298|31788.946593003|31788.946593003|31788.946593003|31788.946593003|31788.946593003|29652.224407411|29652.224407411|29652.224407411|-33774.966519326|-33774.966519326|-33774.966519326|-34052.740577029|-35483.600641143|30763.609618961|30763.609618961|30763.609618961|30763.609618961|30763.609618961|30763.609618961|30763.609618961|30763.609618961|30763.609618961|||30763.609618961|30763.609618961|30763.609618961|30763.609618961|30763.609618961|30763.609618961|30763.609618961|30763.609618961|30763.609618961|30763.609618961|30763.609618961|30763.609618961|30763.609618961|30763.609618961|30763.609618961|30763.609618961|30763.609618961|30763.609618961|30763.609618961|30763.609618961|30763.609618961|30763.609618961|30763.609618961|30763.609618961|30763.609618961|30763.609618961|30763.609618961|30763.609618961|30763.609618961|30763.609618961|30763.609618961|30763.609618961|28067.899576624|27889.332862915|27495.072514287|27495.072514287|27495.072514287|27130.636126985|25722.929029984|-29446.153593987|-29446.153593987|-29446.153593987|-29526.281771096|-29984.75752344|-30648.104316588|-30648.104316588|-30648.104316588|-30648.104316588|-30648.104316588|-30648.104316588|-30648.104316588|-30648.104316588|-30648.104316588|-30648.104316588|-30648.104316588|-30648.104316588|-30648.104316588|-30648.104316588|-30648.104316588|-30648.104316588|-30648.104316588|-30648.104316588|26678.368153316||||26678.368153316|26678.368153316|26678.368153316|26678.368153316|26678.368153316|26678.368153316|26678.368153316|26678.368153316|26678.368153316|24650.964614795|23583.866379846|23583.866379846|23583.866379846|23583.866379846|23583.866379846|23583.866379846|23583.866379846|23583.866379846|23554.295977607|23094.295580326|23094.295580326|23094.295580326|23094.295580326|23094.295580326|23094.295580326|23094.295580326|23094.295580326|23094.295580326|23094.295580326|23094.295580326|23094.295580326|23094.295580326|23094.295580326|23094.295580326|23094.295580326|23094.295580326|23094.295580326|23094.295580326|23094.295580326|23094.295580326|23094.295580326|23094.295580326|22810.858741144|22810.858741144|20909.28749016|20426.986100178|20243.873444642|18834.859382935|18645.196769056|18645.196769056|18301.168850686|18301.168850686|17625.187611874|-19480.394821464|-19480.394821464|-19480.394821464|-19480.394821464|-19480.394821464|17431.945720564|17431.945720564|17431.945720564|17431.945720564|17431.945720564|17015.179901931|17015.179901931|16511.866557701|16261.288434522|16261.288434522|16261.288434522|16261.288434522|16261.288434522|16244.444208335|16244.444208335|16244.444208335|16244.444208335|16244.444208335|16244.444208335|15866.049120373|15604.499022636|15477.662730307|15477.662730307|15477.662730307|15477.662730307|15477.662730307|15477.662730307|15477.662730307|15477.662730307|15277.221517171|15277.221517171|15277.221517171|15277.221517171|15277.221517171|15277.221517171|14811.357241301|-16949.312047776|-16949.312047776|-16995.668103946|-16995.668103946|-16995.668103946|-17162.409004384|-17243.58482607|-17243.58482607|-17243.58482607|-17243.58482607|-17756.760917855|15559.836008264|15559.836008264|15559.836008264|15559.836008264|15559.836008264|15559.836008264|15559.836008264|15559.836008264|15559.836008264|15559.836008264|15559.836008264|15559.836008264|15559.836008264|15559.836008264|15559.836008264|15559.836008264|15415.928898072|14625.476553413|14075.412441337|14075.412441337|14075.412441337|14075.412441337|14075.412441337|14075.412441337|14075.412441337|13947.299310292|13947.299310292|13471.999233658|12389.999148509|10826.665720566|10702.961911739|10587.735457488|-11654.636553135|-11654.636553135|-11654.636553135|-11654.636553135|-11843.485059039|-11917.76117671|-12040.290196344|-12375.322440382|-12385.358267091|-12550.992135928|-12550.992135928|-12550.992135928|-12718.324595475|11491.41098872|11491.41098872|11491.41098872|11491.41098872|11491.41098872
10686|980078|/equities/pharma-reaserch-products-co-ltd|MSCI_EEM_SMALLCAP||-113539.29456052|-113539.29456052|-113539.29456052|-113539.29456052|-116288.10506725|-118059.00563028|-120537.78403364|-121191.9822596|-124418.86917733|107865.48874697|107865.48874697|107865.48874697|107865.48874697|107865.48874697|107865.48874697|107865.48874697|107865.48874697|107865.48874697|107865.48874697|107865.48874697|106806.09860774|105973.44289749|-114900.54121638|-114900.54121638|-114900.54121638|-114900.54121638|-114900.54121638|-114900.54121638|||-114900.54121638|-114900.54121638|-114900.54121638|-114900.54121638|-114900.54121638|-114900.54121638|-114900.54121638|-114900.54121638|-114900.54121638|-114900.54121638|-114900.54121638|-114900.54121638|-114900.54121638|-114900.54121638|-114900.54121638|-114900.54121638|-116789.49024043|-118504.98915603|-119094.43239559|106074.65646331|106074.65646331|106074.65646331|106074.65646331|106074.65646331|106074.65646331|106074.65646331|106074.65646331|106074.65646331|106074.65646331|106074.65646331|106074.65646331|106074.65646331|106074.65646331|106074.65646331|106074.65646331|106074.65646331|-122330.14949343|-122330.14949343|-122330.14949343|-122330.14949343|-122330.14949343|-122330.14949343|-122330.14949343|-122330.14949343|-122330.14949343|-122330.14949343|-122330.14949343|-122330.14949343|-122330.14949343|-122330.14949343|-125583.49943715|-128987.22159683|-130291.63160102|-130291.63160102|-131451.81289003|-132210.26282719|-132210.26282719|-132490.59541666|-132490.59541666|-132490.59541666|-132490.59541666|-132490.59541666|-132490.59541666||||-132490.59541666|-132490.59541666|-132490.59541666|-132490.59541666|-136400.66157407|-139322.95730452|-140592.1747828|-142346.86086978|-143493.65539479|-143493.65539479|-145104.06154977|-147921.17949974|-148535.57308297|-148535.57308297|-148535.57308297|-148535.57308297|-148745.0812033|128397.70018448|128397.70018448|128397.70018448|128397.70018448|128397.70018448|128397.70018448|128397.70018448|128397.70018448|128397.70018448|128397.70018448|128397.70018448|128397.70018448|128397.70018448|128397.70018448|128397.70018448|128397.70018448|128397.70018448|122575.2224272|122096.57089778|122096.57089778|119188.35913306|119188.35913306|-139560.08154041|-139560.08154041|-139560.08154041|-139560.08154041|-139560.08154041|-139560.08154041|-139560.08154041|-139560.08154041|-139560.08154041|-139560.08154041|-139560.08154041|-139560.08154041|-142455.64615602|-143332.91062605|-143332.91062605|-143332.91062605|-143332.91062605|-143332.91062605|-143332.91062605|127148.9853038|127148.9853038|127148.9853038|127148.9853038|127148.9853038|127148.9853038|127148.9853038|124248.56231228|124248.56231228|124248.56231228|124248.56231228|124248.56231228|124248.56231228|123081.73590254|120861.40234881|120861.40234881|118834.89149868|118705.43499853|117672.75925745|117672.75925745|109386.39917494|108623.77686105|107759.75206783||106872.53341707|106872.53341707|105662.69425047|105662.69425047|105662.69425047||105662.69425047|105662.69425047|105662.69425047|105662.69425047|105662.69425047|105662.69425047|105662.69425047|99958.549167193|98987.276852437|90079.320377109|90079.320377109|90079.320377109|90079.320377109|90079.320377109|90079.320377109|90079.320377109|90079.320377109|90079.320377109|90079.320377109||90079.320377109|90079.320377109|90079.320377109|90079.320377109|90079.320377109|90079.320377109|90079.320377109|90079.320377109|86060.355974566|85267.062193962|81474.513548847|79010.57060983|78439.522899811|77897.984910549|77897.984910549|77897.984910549|77897.984910549|76153.316567277|71137.018408085|-76251.147742992|-76251.147742992|-76251.147742992|-76251.147742992|-76251.147742992|-76251.147742992|-76251.147742992|-76595.719714435|-76618.668327124|-76618.668327124|-76618.668327124|-76618.668327124|-76618.668327124|-76618.668327124|-77509.631474582|70301.162335847|70301.162335847|70301.162335847|70301.162335847|70301.162335847|70301.162335847|70301.162335847|70301.162335847||70301.162335847|70301.162335847|70301.162335847|70301.162335847
10687|100104|/equities/chinasouthcity|MSCI_EEM_SMALLCAP|-0.26261059003432|-0.26690065565329|-0.26753168105615|-0.26753168105615|-0.26753520220003|-0.27111890618675|-0.27111890618675|-0.27111890618675|-0.27111890618675|-0.27111890618675|-0.27111890618675|-0.27111890618675|-0.27111890618675|-0.27111890618675|-0.27180577551132|-0.27180577551132|-0.27180577551132|-0.27472864295383|-0.28636514953264|-0.29035016686263|-0.29846729267367|-0.29846729267367|-0.29846729267367|-0.30329700729061|-0.30671888778396|-0.31357654476373|-0.322029489546|-0.32642165518357|-0.32901180699803||-0.32901180699803|-0.32901180699803|-0.32901180699803|||-0.33306867563435|-0.33763193611594|-0.33763193611594|-0.33763193611594|-0.35044620557517|-0.35044620557517|-0.35044620557517|-0.35044620557517|-0.35044620557517|-0.35044620557517|-0.35044620557517|-0.35105134297179|-0.35283482790839|-0.35981645816842|-0.38035162714101|-0.39039071265168|-0.40571189658849|-0.414957657313|-0.42161961711739|-0.42528917178338|-0.42528917178338|-0.42528917178338|-0.42528917178338|-0.42528917178338|-0.42528917178338|-0.42528917178338|-0.4308768459473|-0.43652983267152|-0.43725537215167|-0.43806152712961|-0.43895725488287|-0.44343615327275|-0.44343615327275|-0.44343615327275|-0.44343615327275|-0.44343615327275|-0.44343615327275|-0.44343615327275|-0.44381795165711|-0.44458910950653|-0.44458910950653|-0.44458910950653|-0.44747158316198|-0.44747158316198||-0.44747158316198|-0.44747158316198|-0.44830176264514|-0.45172418190892|-0.45441575992831|-0.46740640753649|-0.47418535887167|-0.47418535887167|-0.47418535887167|-0.47418535887167|-0.47418535887167|-0.47881705660472|0.43788680005689|0.43788680005689||0.43788680005689|0.43788680005689|0.43788680005689|0.43788680005689|0.43788680005689|0.43788680005689|0.43788680005689|0.43788680005689|0.43788680005689|0.43788680005689|0.43788680005689|0.43788680005689|0.43788680005689|-0.4822241107921|-0.4822241107921||-0.4822241107921|-0.4822241107921|-0.4822241107921|-0.4822241107921||-0.4822241107921|-0.4822241107921|-0.4822241107921|-0.4822241107921|-0.4822241107921|-0.4822241107921|-0.48413790379411|-0.49015324054433|-0.49128137129626|-0.49753484514115|-0.49892759915587|0.46118855990831|0.46118855990831|0.46118855990831|0.46118855990831|0.46118855990831|0.46118855990831|0.46118855990831|0.46118855990831|0.46118855990831|0.46118855990831|0.46118855990831|0.46118855990831|0.46118855990831|0.44909840731559|0.44288710486821|-0.49250054647742|-0.49250054647742|-0.49250054647742|0.45875733730222|0.45875733730222|0.45875733730222|0.45875733730222||0.45875733730222|0.45875733730222|0.45875733730222|0.45875733730222|0.45875733730222|0.45875733730222|0.45875733730222|0.45875733730222|0.45875733730222|0.45875733730222|0.45875733730222|0.45875733730222|0.45875733730222|0.45875733730222|0.45875733730222|0.45875733730222||0.45875733730222|0.45875733730222|0.45875733730222|0.45875733730222|0.44691640449815|-0.49399213350251|-0.49399213350251|-0.49399213350251|-0.49399213350251|-0.49399213350251|-0.49399213350251|-0.49399213350251|-0.49399213350251|-0.49399213350251|-0.49399213350251|-0.50193569071243|-0.50937299272694|-0.5234699976806||-0.53107776215388|-0.54036418123061|-0.54762686538492|-0.55362567877761|-0.55362567877761|-0.55362567877761|-0.55362567877761|-0.55362567877761|-0.55362567877761|-0.55362567877761|-0.55362567877761|-0.55362567877761|-0.55362567877761|-0.55362567877761|-0.55362567877761|-0.55362567877761|-0.55362567877761|-0.55672924209513||-0.55672924209513|-0.55775471847232|-0.56054832847269|-0.56054832847269|-0.56054832847269|-0.56155194299864|-0.56155194299864|-0.56155194299864|-0.56155194299864|-0.56155194299864|-0.56155194299864|-0.56155194299864|-0.56155194299864|-0.56155194299864|||-0.56155194299864||-0.56155194299864|-0.56155194299864|-0.56155194299864|-0.56155194299864|-0.56672438269905|-0.57358264797321|-0.57675850251639|-0.58772592168213|-0.58772592168213|-0.58772592168213|-0.58772592168213|-0.59136214103038|-0.59444775921565|-0.59444775921565|-0.59444775921565|-0.59444775921565|-0.59444775921565|-0.59444775921565|-0.59444775921565|-0.59444775921565|-0.59444775921565|-0.59444775921565|-0.59444775921565|-0.59444775921565|-0.59444775921565|-0.59444775921565|0.52102324084154|0.52102324084154|0.52102324084154
10688|40451|/equities/kombassan-holding-as|MSCI_EEM_SMALLCAP|12.341326929471|12.265362820516|12.134292109686|11.858756341044|11.858756341044|11.858756341044|11.858756341044|11.785839969917|11.347600123401|11.22955565664|10.975617570047|10.777610624064|10.777610624064|10.777610624064|10.777610624064|10.777610624064|10.777610624064|10.564567288016|-12.202650854979|-12.202650854979|-12.202650854979|-12.202650854979|-12.202650854979|-12.202650854979|-12.202650854979|-12.202650854979|-12.202650854979|-12.202650854979|-12.202650854979||-12.202650854979|-12.202650854979|-12.202650854979|-12.202650854979|-12.475723290879|-12.998581224501|-13.063423745963|-13.346026068632|-13.43225185706|-13.809041758811|-13.809041758811|-13.809041758811|-13.937268968463|-14.020854309797|-14.398171349366|-14.717186781604|-14.717186781604|-14.932985196333|-15.202206225109|-15.327451276462|-15.637168248142|-15.794075735901|-16.076195514306|-16.229307708569|-16.229307708569|-16.229307708569|-16.509786245367|-16.821224172952|-16.821224172952|-16.821224172952|-16.821224172952|-16.821224172952|-17.036915787991|-17.068795531918|-17.480883909518|-18.574314569163|15.774675868433|15.774675868433|15.774675868433|15.774675868433|15.774675868433|15.774675868433|15.774675868433|15.774675868433|15.774675868433|15.355923302381|15.355923302381|15.355923302381|15.355923302381|15.355923302381|15.355923302381|15.355923302381|15.355923302381|15.355923302381|15.355923302381|15.355923302381|15.355923302381|15.355923302381|15.355923302381|15.355923302381|15.355923302381|15.355923302381|15.355923302381|15.355923302381|15.355923302381|15.355923302381|15.355923302381|15.355923302381|15.355923302381|15.355923302381|14.279914466771|13.348416402792|13.348416402792|13.348416402792|13.348416402792|12.893129431379|-15.142243182771|-15.142243182771|-15.142243182771|-15.142243182771|-15.142243182771|-15.142243182771|-15.142243182771|-15.142243182771|-15.142243182771|-15.142243182771|-15.142243182771||-15.142243182771|-15.142243182771|-15.142243182771|-15.142243182771|13.058178414435|13.058178414435|13.058178414435|13.058178414435|13.058178414435|13.058178414435|13.058178414435|13.058178414435|13.058178414435|13.058178414435|13.058178414435|12.887024299639|12.887024299639|12.887024299639|12.887024299639|12.887024299639|12.887024299639|12.887024299639|12.585027156426|12.378897516678|12.378897516678|12.378897516678|12.378897516678|12.378897516678|12.378897516678|12.378897516678|12.378897516678|12.378897516678|11.9365524106|11.75561383618|11.743041590569|11.743041590569|11.515601771537|10.740112721328|10.613458513556|10.529812902168|10.529812902168|10.529812902168||||-11.569274786409|-11.569274786409|-11.569274786409|-11.569274786409|-11.569274786409|-11.569274786409|10.244428828745|10.244428828745|10.244428828745|10.244428828745|10.244428828745|10.244428828745|9.9538099538271|9.8702595276823|9.8702595276823|9.7138388062689|9.7138388062689|9.6314873060885|8.9816525072194|8.7907248702686|8.7313607762303|-10.090181897103|-10.090181897103|-10.090181897103|-10.090181897103|-10.126869437892|-10.331521243739||-10.534467929919|-10.611442217512|-10.611442217512|-10.696370152351|-10.696370152351|-10.696370152351|-10.696370152351|-10.696370152351|-10.696370152351|-10.696370152351|-10.819901488589|-10.819901488589|-11.434334514722||-11.734260980934|-11.986956164406|-12.480506893845|-13.076674722799|-13.262971267842||-13.280524476527|-13.350963242406|-13.350963242406|-13.350963242406|-13.350963242406|-13.350963242406|-13.350963242406|-13.350963242406|-13.350963242406|-13.350963242406|-13.350963242406|-13.350963242406|-13.350963242406|-13.350963242406|-13.350963242406|-13.470633257018|-13.470633257018|-13.472925968287|11.698194353421|11.698194353421|11.698194353421|11.698194353421|11.698194353421|11.698194353421|11.698194353421|11.698194353421|11.698194353421|11.698194353421|11.698194353421|11.698194353421|11.698194353421|11.291882294901|11.088758330089|10.268064821806|10.171314367354|10.171314367354|9.854793955551|9.3997706590608|8.921427914876|8.921427914876|8.921427914876
10689|43394|/equities/dongwon-f---b|MSCI_EEM_SMALLCAP||31229.880397473|31229.880397473|31229.880397473|31229.880397473|30983.200441637|30884.111601819|30671.235113132|30429.150125702|30110.916874302|30110.916874302|30110.916874302|30110.916874302|30110.916874302|30110.916874302|30110.916874302|30110.916874302|30110.916874302|30110.916874302|30110.916874302|30110.916874302|30110.916874302|30110.916874302|30110.916874302|30110.916874302|30110.916874302|30110.916874302|30110.916874302|30110.916874302|||30110.916874302|30110.916874302|30110.916874302||29728.11670283|29728.11670283|29728.11670283|29728.11670283|29728.11670283|29728.11670283|29728.11670283|29706.240780922|29666.994377452|29666.994377452|29666.994377452|29666.994377452|29666.994377452|29666.994377452|29666.994377452|29666.994377452|29666.994377452|29666.994377452|29666.994377452|29666.994377452|29666.994377452|29666.994377452|29666.994377452|29666.994377452|29666.994377452|29666.994377452|29666.994377452|29618.882641613|29190.287211868|29190.287211868|28916.985790965|28732.761989961|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277||28580.904143277|28580.904143277|28580.904143277|||||28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28580.904143277|28206.560159196|27862.844621329|27792.049579255|27677.277310283|27377.530344759|27288.922605288|27029.358450319|27007.620500355|26848.664117929|26848.664117929|26848.664117929|26848.664117929|26848.664117929|26848.664117929|26848.664117929|26848.664117929|26848.664117929|26848.664117929|26848.664117929|26600.979585636|26600.979585636||26600.979585636|25881.64398404|-28704.705346174|-28704.705346174|-28704.705346174|-28704.705346174|-28704.705346174|-28704.705346174|-28704.705346174|-28704.705346174|-28704.705346174|-28704.705346174|-28704.705346174|-28704.705346174|-28904.977697944|-28904.977697944|-28904.977697944|-28904.977697944|-28904.977697944|-28904.977697944|-28904.977697944|-28904.977697944|-28904.977697944|-28904.977697944|-28904.977697944|-28904.977697944|-28904.977697944|-29047.19744216|-29774.663824622|-30179.544009483|-30179.544009483|-30179.544009483|-30179.544009483|-30380.048899425|-30430.60988825|-30747.899875834|-31214.333195371|-31685.370217079|-32008.744685643|-32719.746525485|-32719.746525485|-33174.71836165|-33360.798179612|30459.626936905|30459.626936905|30459.626936905|30459.626936905|30459.626936905|30459.626936905||30459.626936905|30459.626936905|30459.626936905|30459.626936905|30459.626936905||30459.626936905|30459.626936905|30459.626936905|30457.170304687|30457.170304687|30457.170304687|30457.170304687|30094.078116319|29543.420129243|29509.420271683|29509.420271683|29509.420271683|29509.420271683|29509.420271683|29509.420271683||29509.420271683|28782.689190759|-32091.530439535||-32091.530439535|-32091.530439535|-32091.530439535|-32091.530439535|-32606.270046035|-32606.270046035|-32606.270046035|-32606.270046035|||||-32606.270046035|-32606.270046035|-32900.30005115|-33292.555612389|-33445.526713379|-33445.526713379|-33445.526713379|-33445.526713379|-33445.526713379|-33445.526713379|-33445.526713379|-33445.526713379|-33617.251903754|-33692.502115283|-33817.224572536|-33824.26135845|-33824.26135845|-33824.26135845|-33824.26135845|-33824.26135845|-33824.26135845|-33824.26135845|31819.110164922|31819.110164922|31819.110164922|31819.110164922|31819.110164922|31819.110164922|31819.110164922|31819.110164922||31819.110164922|31819.110164922|31819.110164922|31819.110164922
10690|979665|/equities/medipost-co-ltd|MSCI_EEM_SMALLCAP||-7880.3368634276|-7880.3368634276|-7880.3368634276|-7880.3368634276|-7880.3368634276|-7880.3368634276|-7880.3368634276|-8081.4854038084|-8170.5393375649|-8217.2659306277|-8331.9621451419|-8608.2912723799|-8688.656969311|-8697.1769126351|-8697.1769126351|-8697.1769126351|-8933.5299029279|7754.8926948211|7754.8926948211|7754.8926948211|7754.8926948211|7701.2310544446|7701.2310544446|7701.2310544446|7701.2310544446|7617.1988326477|7617.1988326477|7456.8875918308|||7363.2723778464|7363.2723778464|7363.2723778464||7363.2723778464|7363.2723778464|7363.2723778464|7363.2723778464|7363.2723778464|7363.2723778464|7363.2723778464|7363.2723778464|7363.2723778464|7363.2723778464|7363.2723778464|7363.2723778464|7363.2723778464|7363.2723778464|7363.2723778464|7363.2723778464|7363.2723778464|7363.2723778464|7065.8581976071|6909.8866637124|6909.8866637124|6807.0962930138|-7794.0987760802|-7794.0987760802|-7794.0987760802|-7794.0987760802|-7858.9986400891|-7861.1711606038|-7861.1711606038|-7901.3012895598|-7926.8116525876|-7926.8116525876|-7926.8116525876|-7926.8116525876|-7926.8116525876|-7926.8116525876|-7926.8116525876|-7926.8116525876|-7926.8116525876|-7926.8116525876|-8166.457391764|-8208.8147344836|-8208.8147344836|-8208.8147344836|-8208.8147344836|-8208.8147344836|-8208.8147344836|-8208.8147344836|-8208.8147344836|-8208.8147344836|-8269.7712771402|-8269.7712771402|-8279.7458634891|-8291.3842927657||-8327.6492141841|-8531.0551634899|-8531.0551634899|||||-8531.0551634899|-8700.0612927665|-8925.0681030739|-8948.964558971|-9006.07173219|-9162.8574802111|-9505.9527557901|-9786.4023362898|-9786.4023362898|-9786.4023362898|-9786.4023362898|-9786.4023362898|-9786.4023362898|-9786.4023362898|-9786.4023362898|-9810.3115262837|-9810.3115262837|-9999.7905847597|-10176.989538622|-10221.655042913|-10274.046698098|-10274.046698098|-10274.046698098|-10379.49633122|-10576.107034688|-10594.796577791|-10594.796577791|-10594.796577791|-10594.796577791|-10689.773975323|-10904.980990911||-10904.980990911|-10904.980990911|-10904.980990911|-10904.980990911|-11012.756656568|-11145.285173964|-11178.650193293|-11287.944659215|-11387.441233491|-11387.441233491|-11387.441233491|-11412.149670976|-11412.149670976|-12635.166301085|-14925.184778983|-15180.205309981|-15354.672566646|14091.057000409|14091.057000409|14091.057000409|14091.057000409|14091.057000409|14091.057000409|13793.952222677|-14697.363206205|-14697.363206205|-14697.363206205|-14815.40356245|-14886.559513833|-14983.95501537|-15016.229826772|-15016.229826772|-15016.229826772|-15016.229826772|-15016.229826772|-15016.229826772|14353.827223515|14353.827223515|14353.827223515|14353.827223515|14353.827223515|14353.827223515|14353.827223515|14353.827223515|14353.827223515|14353.827223515|14353.827223515|14353.827223515|14353.827223515||14353.827223515|14353.827223515|14353.827223515|14353.827223515|14353.827223515||14353.827223515|14353.827223515|14353.827223515|14353.827223515|14353.827223515|14353.827223515|14353.827223515|14353.827223515|14353.827223515|14353.827223515|14353.827223515|14353.827223515|14353.827223515|14353.827223515|14353.827223515||14353.827223515|14353.827223515|14353.827223515||14353.827223515|14353.827223515|14353.827223515|14353.827223515|14353.827223515|14353.827223515|14353.827223515|14353.827223515|14353.827223515|14353.827223515|14353.827223515|14353.827223515|14353.827223515|14353.827223515|14353.827223515|14353.827223515|13974.808026128|-15218.386384464|-15218.386384464|-15218.386384464|-15218.386384464|-15218.386384464|-15218.386384464|-15218.386384464|-15218.386384464|-15241.985276225|-15241.985276225|-15241.985276225|-15241.985276225|-15241.985276225|-15241.985276225|-15241.985276225|-15411.094751361|-15646.771945957|-15891.413273286|-16181.570303651|14946.431914496|14946.431914496|14946.431914496|14946.431914496|14946.431914496|14946.431914496||14946.431914496|14946.431914496|14946.431914496|14946.431914496
10691|979796|/equities/tes-co-ltd|MSCI_EEM_SMALLCAP||-20000.52112674|-20000.52112674|-20056.690140822|-20306.322378692|-20342.002936656|-20342.002936656|-20576.114374063|-20806.025648803|-20806.025648803|-20806.025648803|-20806.025648803|-20806.025648803|-20806.025648803|-20806.025648803|-20806.025648803|-20806.025648803|-20806.025648803|-20806.025648803|-20806.025648803|-20806.025648803|-20806.025648803|-20806.025648803|-20806.025648803|-20806.025648803|-20806.025648803|-20806.025648803|-20806.025648803|-20806.025648803|||-20806.025648803|-20806.025648803|-20806.025648803|-20806.025648803|-20806.025648803|-20806.025648803|-20806.025648803|-20806.025648803|-20806.025648803|-20806.025648803|-20806.025648803|-20806.025648803|-20806.025648803|-20806.025648803|-20806.025648803|-20806.025648803|-21133.917387559|-21363.241541732|-21724.712824147|-22003.569804608|-22220.542228393|-22220.542228393|-22220.542228393|-22220.542228393|-22220.542228393|-22220.542228393|-22220.542228393|-22220.542228393|-22220.542228393|-22220.542228393|-22220.542228393|-22220.542228393|-22220.542228393|-22220.542228393|-22220.542228393|-22220.542228393|-22220.542228393|-22220.542228393|-22220.542228393|-22220.542228393|-22220.542228393|-22220.542228393|-22519.805220238|-22519.805220238|-22635.301463877|-22635.301463877|-22635.301463877|-22635.301463877|-22635.301463877|-22635.301463877|-22635.301463877|-22663.784145201|-22663.784145201|-22663.784145201|-22663.784145201|-22663.784145201|-22663.784145201|-22663.784145201||-22663.784145201|-22789.760161335|-22820.844623705|||||20052.330986872|20052.330986872|20052.330986872|20052.330986872|20052.330986872|20052.330986872|20052.330986872|19848.865415891|19848.865415891|19420.961573213|-21591.755001626|-21591.755001626|-21591.755001626|-21591.755001626|-21591.755001626|-21591.755001626|-21591.755001626|-21591.755001626|-21591.755001626|-21591.755001626|-21639.018520526|-21639.018520526|-21842.242800584|-22020.825333983|-22255.957202448|-22255.957202448|-22297.169220003|-22297.169220003|-22297.169220003|-22297.169220003|-22297.169220003||-22297.169220003|19834.231560076|19834.231560076|19834.231560076|19834.231560076|19834.231560076|19834.231560076|19834.231560076|19834.231560076|19834.231560076|19834.231560076|19834.231560076|19834.231560076|19834.231560076|19834.231560076|19834.231560076|19834.231560076|19834.231560076|19834.231560076|19834.231560076|19218.590622306|-21999.007227377|-21999.007227377|-21999.007227377|-21999.007227377|-21999.007227377|-22529.089073582|20704.267721762|20704.267721762|20704.267721762|20704.267721762|20704.267721762|20704.267721762|20704.267721762|20704.267721762|20704.267721762|20704.267721762|20704.267721762|20704.267721762|20704.267721762|20704.267721762|20704.267721762|20704.267721762|20704.267721762|20704.267721762|20704.267721762|20704.267721762|20704.267721762|20704.267721762|20704.267721762|20704.267721762|20704.267721762|20704.267721762|20704.267721762|20704.267721762|20460.297468624|20379.305692941|20379.305692941|20379.305692941|20379.305692941|20379.305692941|19785.339658823|19478.63801758|19478.63801758|19478.63801758|19478.63801758|19478.63801758|19478.63801758|19478.63801758|19478.63801758|19478.63801758||19478.63801758|19478.63801758|19478.63801758|19478.63801758|19478.63801758|19478.63801758|19478.63801758|19478.63801758|19478.63801758|19478.63801758|19478.63801758|19478.63801758|19478.63801758|19478.63801758|19478.63801758|19478.63801758|19478.63801758|19478.63801758|19042.454342691|19042.454342691|18992.946770774|18992.946770774|18992.946770774|18992.946770774|18992.946770774|18992.946770774|18992.946770774|18992.946770774|18992.946770774|18992.946770774|18831.051967527|17890.571971916|17890.571971916|17890.571971916|16570.635524351|-18998.390363341|-18998.390363341|-18998.390363341|-18998.390363341|-18998.390363341|17189.155705862|17189.155705862|17189.155705862|17189.155705862|17189.155705862|17189.155705862||17189.155705862|17189.155705862|17189.155705862|17189.155705862
10692|986320|/equities/dilip-buildcon-ltd|MSCI_EEM_SMALLCAP|-422.14660149518|-422.14660149518|-422.14660149518|-422.14660149518|-422.14660149518|-422.14660149518|-422.14660149518|-422.14660149518|-422.14660149518|-422.14660149518||-422.14660149518|-422.14660149518|-422.38773700763||-422.38773700763|-422.38773700763|-422.38773700763|-422.38773700763|-422.38773700763|-422.38773700763|-422.38773700763|-422.38773700763|-422.38773700763|-422.38773700763|-422.38773700763|-422.38773700763|-422.38773700763|-423.13817965251|-423.13817965251|-423.13817965251|-423.13817965251|-423.13817965251|-423.13817965251||-423.13817965251|-423.13817965251|-426.76740759458|377.55493621367|377.55493621367|377.55493621367|377.55493621367|377.55493621367|377.55493621367|377.55493621367|377.55493621367|377.55493621367|377.55493621367|377.55493621367|377.55493621367|377.55493621367|377.55493621367|377.55493621367|377.55493621367||377.55493621367|377.55493621367|377.4054836646|365.3255441868|364.2457953104|364.2457953104|364.2457953104|355.34256051741||332.7195120251|302.39754928922|302.39754928922|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544||295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544||295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544||295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|295.88726824544|286.17753112341|285.26125816071|285.26125816071|285.26125816071|285.26125816071|281.27992432213|281.27992432213|281.27992432213|281.27992432213|281.27992432213|281.27992432213|281.27992432213|281.27992432213|281.27992432213|281.27992432213|281.27992432213|281.27992432213||281.27992432213|281.27992432213|281.27992432213|281.27992432213|281.27992432213|281.27992432213|281.27992432213|281.27992432213|281.27992432213|251.2915856319|232.96009836785|228.63592447607|228.63592447607|223.82885793406|223.82885793406|223.82885793406|223.82885793406|223.82885793406|223.82885793406|223.82885793406|223.82885793406|223.82885793406|223.82885793406|223.82885793406|223.82885793406|223.82885793406|223.82885793406|223.82885793406|223.82885793406|218.70985130423|212.02882074566|212.02882074566||211.35286110082|211.35286110082|211.35286110082|211.35286110082|211.35286110082|210.24762310627|203.24582865948|203.24582865948|202.2655321668|202.2655321668|196.72719462987|196.72719462987|192.11632414523|186.10842809195|186.10842809195|185.90102883969|182.8517320467|182.8517320467|182.8517320467|182.8517320467|182.8517320467|162.38247700013|-179.81708044695|-179.81708044695|-179.81708044695|-179.81708044695|-179.81708044695|-179.81708044695|-183.62747897074|-183.62747897074|-183.62747897074|-184.26570820422|-184.26570820422|-186.728573318|-188.77910201402|-188.77910201402|-189.4177271448|-189.4177271448|-190.48636230743|-190.7229733913|-190.7229733913|-190.8558072661||-190.8558072661|-190.8558072661|-190.8558072661|-191.41200569985|-192.63833373253|-193.16759557927|-194.53349964155|-194.53349964155|-194.53349964155|-194.53349964155||-194.53349964155|-194.53349964155|-194.53349964155|-194.53349964155||-194.53349964155|-194.53349964155||-194.53349964155|-194.53349964155||-194.53349964155|-194.53349964155|-194.53349964155|-194.53349964155|-194.53349964155|-196.61500265348|-197.13334170699|-199.43705041011|-202.53215263606|-202.53215263606|-206.2329526292|-206.94494855257|-211.03328193396|-211.91163691378|-211.91163691378|-211.91163691378||-211.91163691378|-211.91163691378|-211.91163691378|-211.91163691378|-211.91163691378|-212.92403643767|-213.56560011087|-215.55899758006
10693|19436|/equities/hektas|MSCI_EEM_SMALLCAP|-19.162393634585|-19.162393634585|-19.162393634585|-19.162393634585|-19.162393634585|-19.162393634585|-19.162393634585|-19.162393634585|-19.162393634585|-19.162393634585|-19.162393634585|-19.162393634585|-19.162393634585|-19.162393634585|-19.162393634585|-19.162393634585|-19.162393634585|-19.162393634585|-19.535993329979|-19.982214654261|-20.118570977642|-20.590634962137|-21.268482892839|-21.756092302367|-22.155658342623|-22.388510070667|-22.547232665867|-23.045966383668|-23.045966383668||-23.217741485936|-23.528939984589|-23.528939984589|-23.779932947456|-23.932148266169|20.298529063051|20.298529063051|20.298529063051|20.298529063051|20.298529063051|-23.516420711289|-23.516420711289|-23.516420711289|20.627357579081|20.627357579081|20.627357579081|20.627357579081|20.627357579081|20.627357579081|20.445952840215|20.287725284768|20.020401752379|20.020401752379|-22.631712774972|-22.631712774972|-22.631712774972|-23.00745842693|-23.216064482241|-23.246618161679|-23.246618161679|-23.246618161679|-23.485131036441|-23.71125672835|-23.71695214927|-24.424391340545|-25.068213117709|-25.250237081438|-25.284588053068|-25.284588053068|-25.284588053068|-25.284588053068|-25.284588053068|-25.284588053068|-26.031764668713|-26.034525022695|-26.034525022695|-26.316138914106|-26.345081359042|-26.345081359042|-26.345081359042|-26.345081359042|-26.345081359042|-26.618979169145|23.083416817069|23.083416817069|23.083416817069|23.083416817069|23.083416817069|23.083416817069|23.083416817069|23.083416817069|23.083416817069|23.083416817069|23.083416817069|23.083416817069|23.083416817069|-26.864899198311|-26.864899198311|-26.864899198311|-26.864899198311|-26.864899198311|-26.864899198311|-26.944331743206|-27.039257793389|-27.749174838554|-28.565749863001|-28.784166048205|-29.016851105332|-29.181042199868|-29.181042199868|-29.181042199868|-29.181042199868|-29.181042199868|-29.181042199868|-29.181042199868|-29.181250680482|-29.181250680482||-29.181250680482|-29.649075206164|-29.649075206164|-29.65910508118|-29.65910508118|-30.397428420481|-30.397428420481|-30.397428420481|-31.159913043546|-31.159913043546|-32.043236075029|-32.318809945625|-32.318809945625|-32.895343841493|-33.287049255304|-33.447608909713|-33.447608909713|-33.447608909713|-33.447608909713|-33.447608909713|-33.447608909713|-33.447608909713|-33.447608909713|-33.447608909713|-33.447608909713|-33.616373205319|29.783052027901|29.783052027901|29.783052027901|29.783052027901|29.783052027901|29.783052027901|29.783052027901|29.783052027901|29.783052027901|29.296723432761|28.520803102102|28.347090512932|28.347090512932|28.347090512932|28.347090512932|28.347090512932||||28.347090512932|28.347090512932|28.347090512932|28.347090512932|28.347090512932|28.347090512932|28.347090512932|28.347090512932|28.347090512932|28.347090512932|28.347090512932|28.347090512932|28.347090512932|28.347090512932|28.347090512932|27.814545823933|26.623940363859|24.811045319211|24.07116143612|23.170178915703|-27.60584334737|-27.60584334737|-27.60584334737|-27.60584334737|-27.60584334737|-27.60584334737|-27.60584334737||-27.60584334737|-27.60584334737|-27.60584334737|-27.60584334737|-27.60584334737|-27.60584334737|-27.60584334737|-29.094270805584|-29.504745805778|-30.133051170815|-30.507718020885|-30.507718020885|25.838715975518||25.838715975518|25.838715975518|25.838715975518|25.838715975518|25.838715975518||25.838715975518|25.838715975518|25.838715975518|25.838715975518|25.838715975518|25.838715975518|25.838715975518|25.748216951861|-30.205916665389|-30.205916665389|-30.81101827974|-31.37559562612|-31.37559562612|-31.37559562612|-31.808438575802|-32.931644702723|-32.931644702723|-32.931644702723|-33.747139956021|-33.747139956021|-33.747139956021|-33.747139956021|-33.774600163062|-34.292890485745|-35.696543835514|30.352755108727|30.352755108727|30.352755108727|30.352755108727|30.352755108727|30.352755108727|30.352755108727|30.352755108727|30.352755108727|30.352755108727|30.352755108727|30.352755108727|30.352755108727|30.352755108727|30.352755108727|30.352755108727
10694|101633|/equities/wijaya-karya|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||-285.14496872274|-285.14496872274|-285.14496872274|-308.93885413637|-349.48761570708|-374.43068411898|-384.81187124331|-405.01319027035|-415.68132252261|-424.12199571092|-424.12199571092|-424.12199571092|-424.12199571092|-424.12199571092|-424.12199571092|-424.57999523436|-425.2249556906|-425.2249556906|-425.2249556906|-425.2249556906|-425.2249556906|-425.2249556906|-425.2249556906|-425.2249556906|-425.2249556906|-425.2249556906|-425.2249556906|-425.2249556906|-425.2249556906|-425.2249556906|-425.2249556906|-425.2249556906|-428.16661196371|-428.16661196371|-428.9629021819|-432.51433575767|-441.12703973074|-450.61733845095|-450.61733845095|-450.61733845095|-455.79704272327|-461.88560302586|-464.98848151695|-464.98848151695|-464.98848151695|-486.76497946328|416.19122711397|416.19122711397|416.19122711397|416.19122711397|416.19122711397|416.19122711397|416.19122711397|416.19122711397|416.19122711397|416.19122711397||416.19122711397|416.19122711397|416.19122711397|407.24448163782|407.24448163782|407.24448163782|399.27874049355|399.27874049355|399.27874049355|399.27874049355|390.53193388172|384.97769615027|384.97769615027|370.97521794474|-415.32237258431|-415.32237258431|-415.32237258431|-415.32237258431|-415.32237258431|-415.32237258431|-415.32237258431|-415.32237258431|-415.32237258431|-420.37429139508|-420.37429139508|-420.37429139508|-420.37429139508|-427.86032377231|-433.62258196924||-434.92521798716|-434.92521798716|-434.92521798716|-434.92521798716|-434.92521798716|-441.91690887462|-448.79656541625|-459.46489557562|-459.46489557562|-464.40543952846|-469.45048836496|-492.61165373884|-509.12405970982|446.46459482849|446.46459482849|446.46459482849|446.46459482849|446.46459482849|446.46459482849|446.46459482849||446.46459482849|446.46459482849|446.46459482849|446.46459482849|446.46459482849|446.46459482849|446.46459482849|446.46459482849|446.46459482849|446.46459482849|446.46459482849|446.46459482849||||446.46459482849|446.46459482849|446.46459482849|446.46459482849|446.46459482849|446.46459482849|430.7900393667|430.7900393667|430.7900393667|430.7900393667|415.54448818522|405.64134343854|405.64134343854|392.43482604283|370.03869560314|347.82077289238|-453.64358567514|||-456.8809699693|-456.8809699693|-457.42329996589|-466.80366662877|-475.44851847641|-482.27613164046|-484.32855758081|-484.32855758081|-497.25395286757||-520.83772540841|-539.4863615649|-557.31817951656|-560.5757550184|-583.36195002044|-602.39129632153|515.65939808647|515.65939808647|515.65939808647|515.65939808647|515.65939808647|515.65939808647||515.65939808647|499.89933120718|479.05481245243||||||472.56090272492|-542.3895362751|-542.3895362751|-542.3895362751|-542.3895362751|-542.3895362751|-544.76615141677||-551.74016824086|-568.2112980454|-580.56810893933|-586.18678771037|-587.70754190041|-593.00837988935|-595.75566514314|-595.75566514314|-595.75566514314|-599.38971005326|||-599.38971005326|-603.76634450362|-608.07371611513|-620.63746235014|-641.81940261127|-646.04170454221|-646.04170454221|-646.04170454221|-651.99078282468|-655.26753647186|-678.07504052429|-695.91671169366|-700.44232844636|-700.44232844636|-700.44232844636|-700.44232844636|-706.93497339057|-706.93497339057|-712.70552598953
10695|37759|/equities/ciech|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-54.667763401231|-54.737669263467|-54.737669263467||-54.737669263467|-54.757617886402|-54.757617886402|-54.758465801717|-54.872916218813|-54.872916218813|-54.872916218813|-54.872916218813|-54.872916218813|-54.872916218813|-54.912198298153|-54.912198298153|-54.912198298153|-54.912198298153|-54.912198298153|-54.912198298153|-54.912198298153|-54.912198298153|-54.912198298153|-54.912198298153|-54.912198298153|-54.912198298153|-54.912198298153|-54.912198298153|51.222688022211|51.222688022211|51.222688022211|51.222688022211|51.222688022211|50.991876300788|50.713196101692|50.353550291621|49.976166566835|49.806851317073|-46.303795160997|-46.303795160997|-46.303795160997|-46.303795160997|-46.303795160997|-47.417330457325|-47.417330457325|-47.417330457325|-47.417330457325|-47.417330457325|-47.417330457325|-47.417330457325|-47.417330457325|-47.417330457325|-48.011827235305|-48.011827235305|-48.142993685742|-48.142993685742|-48.836661388631|-49.246288990704|-49.809766901564||-50.496963859743|-50.748303053891|-50.748303053891|-50.748303053891|-50.767560135562|-51.050067198761|-51.200075004374|-51.23897197277|-51.527124258111|-51.527124258111|-51.844025978589|-51.876696676175|-52.290774127024|-52.384194873194|-53.25743603532|-54.113810913853|-54.113810913853|-54.176457503429|-54.221061391953|-54.87618199468|-55.023534150922|-55.256704908835|-55.551893241126|-55.86384175366|-55.86384175366|-55.86384175366|-55.86384175366|-55.86384175366|-55.86384175366|-55.86384175366|-55.86384175366|-55.86384175366|-55.86384175366|-55.86384175366|-56.854269378117|-58.899188536992|51.856458325529|49.78495390696|49.509125279064|49.509125279064|49.509125279064|48.70458321955|-50.812566835121|-50.812566835121|-50.812566835121|-50.812566835121|-50.812566835121||-50.812566835121|-50.812566835121|-50.812566835121|-50.812566835121|-50.812566835121|-50.812566835121|-50.812566835121|-50.812566835121|-50.812566835121|-50.812566835121|-50.812566835121|-50.812566835121|-50.812566835121|-51.780630198271|-51.998543191789|-51.998543191789|-51.998543191789|-51.998543191789|-51.998543191789|-51.998543191789|-51.998543191789|-51.998543191789|-51.998543191789|-51.998543191789|-52.098383613029||-52.628758849478||-53.704177686215|-53.907422194481|-54.836024109523|-55.870580690879|-56.253905542844|-56.253905542844|-56.253905542844|-56.253905542844|52.949753170476|52.949753170476|52.949753170476|52.949753170476|52.949753170476|52.949753170476|||52.949753170476|52.949753170476|52.949753170476|52.949753170476|52.949753170476|52.821946653244|52.163274694943|51.884194402191|51.029660997891|50.554519618616|50.554519618616|49.878423428647|49.878423428647|49.878423428647|49.658321069647|49.658321069647|49.658321069647|49.658321069647|49.658321069647|49.658321069647|49.560890991218|49.560890991218|49.148213314488|48.889689808815|48.889689808815|48.889689808815|48.889689808815|48.632522980652|48.632522980652|48.632522980652|48.632522980652
10696|1062273|/equities/enerjisa-enerji|MSCI_EEM_SMALLCAP|52.018051576335|52.018051576335|52.018051576335|51.456169393017|51.048521335869|50.465022731654|50.363914146282|49.190463002366|49.119957111326|48.355509384966|46.887686607241|46.887686607241|46.887686607241|46.887686607241|46.887686607241|46.887686607241|46.887686607241|45.636318706803|45.090353779586|44.504837888912|-48.404337673594|-48.404337673594|-48.404337673594|-48.404337673594|-48.404337673594|-48.404337673594|-48.404337673594|-48.404337673594|-48.404337673594||-48.404337673594|-48.404337673594|-48.404337673594|-48.404337673594|-48.404337673594|-48.979306704235|-48.979306704235|-49.03185998269|-49.03185998269|-49.718586477179|-49.718586477179|-49.718586477179|-50.295096221388|-50.823438236913|-51.194128500528|-51.194128500528|-51.194128500528|-51.534588375695|-52.510200666149|-52.510200666149|-52.510200666149|-52.818002461018|47.796153553721|47.796153553721|47.796153553721|47.796153553721|47.796153553721|47.796153553721|47.796153553721|47.796153553721|47.796153553721|47.796153553721|47.796153553721|47.796153553721|47.796153553721|47.796153553721|47.796153553721|47.796153553721|47.796153553721|47.796153553721|47.796153553721|47.796153553721|47.796153553721|47.796153553721|47.796153553721|47.796153553721|47.796153553721|47.796153553721|47.796153553721|47.796153553721|47.796153553721|47.796153553721|47.796153553721|47.558248983531|47.558248983531|47.558248983531|47.558248983531|47.558248983531|47.558248983531|47.558248983531|47.558248983531|47.558248983531|47.558248983531|47.558248983531|47.558248983531|47.558248983531|47.558248983531|47.558248983531|47.558248983531|47.558248983531|47.558248983531|47.558248983531|47.558248983531|47.558248983531|47.558248983531|47.558248983531|47.558248983531|47.558248983531|47.558248983531|47.558248983531|47.558248983531|46.448056206337|45.597604002741|45.597604002741|45.597604002741|45.597604002741|44.644345937316||44.644345937316|44.644345937316|43.291717698112|43.291717698112|43.291717698112|43.291717698112|43.291717698112|43.291717698112|43.291717698112|43.291717698112|43.291717698112|43.291717698112|43.291717698112|43.291717698112|43.291717698112|43.291717698112|43.291717698112|43.116851654913|43.116851654913|43.116851654913|43.116851654913|42.028167556023|40.379710596484|40.379710596484|40.379710596484|40.379710596484|40.378568033027|38.158410129334|37.333412197993|37.333412197993|37.333412197993|37.333412197993|35.506015384381|34.30001787365|33.862241259554|33.356947217263|33.356947217263|33.356947217263|33.356947217263|32.177373136891|32.177373136891|32.177373136891||||30.740413892946|29.593794333362|29.30139913834|29.30139913834|29.30139913834|29.30139913834|29.30139913834|29.30139913834|29.30139913834|29.30139913834|29.30139913834|29.30139913834|29.30139913834|29.112100086546|29.112100086546|28.556775686847|28.415306962979|27.508119703942|27.179021863599|26.646691035848|-30.031248695807|-30.031248695807|-30.031248695807|-30.031248695807|-30.031248695807|-30.031248695807|-30.031248695807||-30.031248695807|-30.031248695807|-30.031248695807|-30.031248695807|-30.031248695807|-30.031248695807|-30.031248695807|-30.031248695807|-30.031248695807|-30.031248695807|-30.031248695807|-30.031248695807|-30.503609797641||27.680742311064|27.680742311064|27.680742311064|27.680742311064|27.680742311064||27.156829708174|27.156829708174|27.156829708174|27.156829708174|27.156829708174|27.156829708174|27.156829708174|27.068583136747|26.846157954743|26.601082614849|25.614202821464|-28.658342996292|-28.658342996292|-28.658342996292|-28.710655387963|-28.815010040293|-28.815010040293|-29.85539666071|-30.431234787376|-30.431234787376|-30.431234787376|-30.431234787376|-30.587600229484|-31.208465892189|-32.007839722537|-32.007839722537|-32.724552414045|-32.833483440053|-32.833483440053|-32.833483440053|-32.833483440053|-32.833483440053|-32.833483440053|-32.833483440053|-32.833483440053|-32.833483440053|-32.833483440053|-32.833483440053|-32.833483440053|-32.833483440053|-32.833483440053
10697|101631|/equities/waskita-karya|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-240.39806375101|-240.39806375101|-240.39806375101|-240.39806375101||-240.39806375101|-240.39806375101|-240.39806375101||||||-240.39806375101|-240.39806375101|-240.39806375101|-240.39806375101|-240.39806375101|-240.39806375101|-241.05340416779||-249.61489351977|-254.34988168863|-262.61097965404|-268.34553294893|-274.16170327659|-279.62411475176|-281.87548280778|-281.87548280778|-281.87548280778|-281.87548280778|||-281.87548280778|-281.87548280778|-281.87548280778|-281.87548280778|-281.87548280778|-281.87548280778|-281.87548280778|-281.87548280778|-298.30609200865|-316.11788000961|-334.90875556623|-357.00972840692|-382.3663357715||||||
10698|947439|/equities/ceat-ltd|MSCI_EEM_SMALLCAP|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328|2581.4350072328||2581.4350072328|2581.4350072328|2581.4350072328||2357.6028346423|2329.6846289424|2329.6846289424|2329.6846289424|2329.6846289424|2329.6846289424|2313.6273166634|2273.0439254356|2273.0439254356|2260.3932554844|2260.3932554844|2260.3932554844|2248.9051687541|2248.9051687541|2248.9051687541|2248.9051687541|2248.9051687541|2248.9051687541|2248.9051687541||2248.9051687541|2248.9051687541|2248.9051687541|2248.9051687541|2223.6166075294|2223.6166075294|2223.6166075294|2193.1240571941|2157.9072233797|2149.580237349|2136.0697569937|2111.4330579009|2084.9477553066|2063.3863947851|-2230.3952467462|-2230.3952467462|-2230.3952467462|-2238.1344701975|-2238.1344701975||-2238.1344701975|-2238.1344701975|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335||-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335||-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2245.5132289335|-2264.0472404446|-2264.0472404446|-2264.0472404446|-2273.2925709999||-2273.2925709999|-2273.2925709999|-2273.2925709999|-2273.2925709999|-2273.2925709999|-2273.2925709999|-2273.2925709999|-2287.4167536935||-2306.8409622202|-2306.9815622976|-2321.7426574469|-2321.7426574469|-2344.6473727492|-2367.4277042048|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007||2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2200.34821007|2168.0396661852|2168.0396661852|2168.0396661852|2168.0396661852|2168.0396661852|2168.0396661852|2168.0396661852|2168.0396661852|2168.0396661852|2168.0396661852|2148.8619739507|2148.8619739507|2116.5716133089|2007.8879063893|1914.6885177785|1914.6885177785|1914.6885177785|1910.4373152183||1905.1025236367|1891.1081371056|1891.1081371056|1891.1081371056|1891.1081371056|1891.1081371056|1891.1081371056|1891.1081371056|1891.1081371056|1866.0867593274|1863.7312821465|1863.7312821465|1863.7312821465|1863.7312821465|1863.7312821465|1863.7312821465|1863.7312821465|1863.7312821465|1863.7312821465|1863.7312821465|1863.7312821465|1863.7312821465|1863.7312821465|1863.7312821465|1852.2708826151|1785.1453817251|1732.1421396338|1703.7273231174|1676.5541677182|1676.5541677182|1662.3554760057|1662.3554760057|1662.3554760057|1662.3554760057|1602.0977456921|1547.7752729912|1540.7696989399|1539.9358322657|1539.9358322657|1473.0425805556|1402.4612250314|1372.4985155514||1336.153949571|-1513.213801115|-1513.213801115|-1513.213801115|-1513.213801115|-1513.213801115|-1513.213801115|-1513.213801115|-1513.213801115|-1513.213801115||-1513.213801115|-1513.213801115|-1513.213801115|-1513.213801115||-1513.213801115|-1513.213801115||-1513.213801115|-1513.213801115||-1513.213801115|-1513.213801115|-1513.213801115|-1533.4153250778|-1539.6247023761|-1539.6247023761|-1539.6247023761|-1539.6247023761|-1539.6247023761|-1539.6247023761|-1539.6247023761|-1541.6663495368|-1544.2288609771|-1544.2288609771|-1544.2288609771|-1544.2288609771||-1544.2288609771|-1544.2288609771|-1544.2288609771|-1544.2288609771|-1550.1292560661|-1577.6769566099|-1612.3799273747|-1619.2332716273
10699|946381|/equities/xiabuxiabu-catering-managem|MSCI_EEM_SMALLCAP|-2.1785726010429|-2.1785726010429|-2.1785726010429|-2.1785726010429|-2.1785726010429|-2.2839695148586|-2.3082994612189|-2.3797771701252|-2.4586413843803|-2.523134272954|-2.523134272954|-2.523134272954|-2.523134272954|-2.523134272954|-2.5518157941998|-2.5789702167851|-2.5789702167851|-2.5938558170908|-2.6102561288029|-2.6102561288029|-2.6102561288029|-2.6102561288029|-2.6102561288029|-2.6102561288029|-2.6102561288029|-2.7058402093418|-2.7116290798459|-2.7116290798459|-2.7116290798459||-2.7116290798459|-2.7116290798459|-2.7116290798459|||-2.7138630832019|-2.7138630832019|-2.7331812342871|-2.7957570377179|-2.9397299889269|-2.9457682619618|-2.9457682619618|-2.9457682619618|-2.9636026795174|-2.9636026795174|-3.0467806321013|-3.0642006509423|-3.0859267187854|-3.0859267187854|-3.1682519198281|-3.2602799866842|2.8735995164086|2.8735995164086|2.8735995164086|2.8735995164086|2.8735995164086|2.8520852155312|2.8520852155312|2.8520852155312|2.8520852155312|2.8520852155312|2.8520852155312|2.8520852155312|2.8422865256169|2.8422865256169|2.8422865256169|2.8422865256169|2.8422865256169|2.8369849903162|2.7249832664128|-3.1442809971855|-3.1442809971855|-3.1442809971855|-3.1442809971855|-3.1442809971855|-3.1442809971855|-3.1442809971855|-3.1607790018656|-3.1607790018656||-3.1758655867685|-3.2165173249895|-3.2827971332001|-3.3342189515882|-3.3919099795877|-3.524190422593|-3.524190422593|-3.524190422593|-3.524190422593|-3.524190422593|-3.524190422593|-3.524190422593|-3.5529892937987|-3.6077219407867||-3.6077219407867|-3.6077219407867|-3.6574688665415|-3.6788543189394|-3.685561625668|-3.685561625668|-3.685561625668|-3.7656239983203|-3.8701378500861|-3.935153196962|-3.9557258008932|-3.9608063696728|-4.0253404510138|-4.0715313752636|-4.0715313752636||-4.1378126895146|-4.2520141773441|-4.4616823254932|-4.5157582030152||-4.5169534269808|-4.6355040143859|-4.6472264606568|-4.7104703133212|-4.7104703133212|-4.7104703133212|-4.7104703133212|-4.7692842931054|-4.7692842931054|4.0875564308735|4.0875564308735|4.0875564308735|4.0875564308735|4.0875564308735|4.0875564308735|4.0875564308735|4.0875564308735|4.0875564308735|4.0875564308735|4.0875564308735|4.0875564308735|4.0875564308735|4.0875564308735|3.998951643901|-4.2482412570282|-4.2482412570282|-4.2482412570282|-4.2482412570282|-4.2482412570282|-4.2482412570282|-4.2482412570282|-4.2482412570282|-4.3114589441023||-4.3114589441023|-4.3114589441023|-4.3114589441023|-4.3114589441023|-4.3114589441023|-4.3114589441023|-4.3566211184088|-4.4108377703538|-4.4108377703538|-4.4108377703538|-4.4108377703538|-4.4698197586129|-4.5364231862446|-4.5364231862446|-4.5364231862446|-4.5364231862446||-4.7121369615551|-5.0318187889518|-5.1527891159748|-5.1527891159748|-5.1527891159748|-5.1527891159748|-5.1527891159748|-5.1527891159748|-5.213681761386|-5.213681761386|-5.213681761386|-5.213681761386|-5.213681761386|-5.213681761386|-5.213681761386|-5.213681761386|-5.4446464290906|-5.5068293137339||-5.5275882397523|-5.6497373556753|-5.6497373556753|-5.6497373556753|-5.6497373556753|-5.7730415105444|-5.9283795091424|-5.9820882979271|-5.9939869976968|-6.1722078960174|-6.174119702206|-6.2806884085977|-6.3318761229343|-6.5998624563026|-6.6777315816525|-6.6777315816525|-6.7469237337779|-6.8073167007089||-6.8073167007089|-6.8073167007089|-6.8109076730543|-6.8782307033333|-7.0035895379156|-7.2484327722225|-7.5492231061705|-7.5492231061705|-7.5492231061705|-7.5492231061705|-7.5492231061705|-7.5492231061705|-7.5492231061705|-7.5492231061705|||-7.5492231061705||-7.5492231061705|-7.5492231061705|-7.5492231061705|-7.5492231061705|-7.5492231061705|-7.5492231061705|-7.5841368492718|-7.6570965317947|-7.6570965317947|-7.6570965317947|-7.6570965317947|-7.6570965317947|-7.7462919087152|-7.7462919087152|-8.0803246598487|-8.2659160937474|-8.5276845390715|-8.5563162890979|-9.0697955917328|-9.1931004209867|-9.1931004209867|-9.1931004209867|-9.1931004209867|-9.1931004209867|-9.1931004209867|-9.1931004209867|-9.1931004209867|-9.1931004209867|-9.1931004209867
10700|1006224|/equities/komico-ltd|MSCI_EEM_SMALLCAP||-66389.083576468|-66887.87064052|-67175.4118228|-67256.013136445|58475.01562012|58475.01562012|58475.01562012|58475.01562012|58475.01562012|58475.01562012|58475.01562012|57883.350689023|57245.480904189|57245.480904189|57245.480904189|57245.480904189|57245.480904189|57245.480904189|57245.480904189|57245.480904189|57245.480904189|57245.480904189|57245.480904189|57245.480904189|57245.480904189|57245.480904189|57245.480904189|57077.820170355|||57077.820170355|57077.820170355|56584.963173278||56584.963173278|55633.292414754|55351.59557377|55351.59557377|54688.398743027|54688.398743027|54688.398743027|54688.398743027|54688.398743027|53900.415800606|53900.415800606|53900.415800606|53900.415800606|53900.415800606|53900.415800606|53900.415800606|53900.415800606|52622.684222895|52089.527850778|52089.527850778|52089.527850778|52089.527850778|50138.364278642|49225.960309603|48001.067010669|47745.630011855|46684.033346506|45876.703718339|-51616.094220685|-51616.094220685|-51616.094220685|-51616.094220685|-51616.094220685|-51616.094220685|-51616.094220685|-51616.094220685|-51616.094220685|-51616.094220685|-51951.215800761|-53445.795334179|-53470.115847237|-53470.115847237|-53470.115847237|-53470.115847237|-53470.115847237|-53470.115847237|-53470.115847237|-53470.115847237|-53470.115847237|-53470.115847237|-53470.115847237|-53470.115847237|-53470.115847237|-53470.115847237||-53470.115847237|-53470.115847237|-53470.115847237|||||-53722.350941374|-54358.167712638|-54374.281126713|-54374.281126713|-55849.201251904|-56724.924548358|-56724.924548358|-56724.924548358|-56724.924548358|-56724.924548358|-56724.924548358|-57216.582831509|-57690.647590565|-58772.941767294|-59653.268630327|-59775.142187472|-59775.142187472|-59775.142187472|-59775.142187472|-59775.142187472|-59775.142187472|-59775.142187472|-60244.602430525|-60310.66936725|-60831.690576852|-60831.690576852|-61194.454735646|-61194.454735646|-61194.454735646|-61194.454735646|-61194.454735646||-61477.171928495|-62292.187566044|54974.218995996|54974.218995996|54974.218995996|54974.218995996|54974.218995996|54974.218995996|54974.218995996|54974.218995996|54974.218995996|54974.218995996|54974.218995996|54974.218995996|54974.218995996|54974.218995996|54974.218995996|54974.218995996|54974.218995996|54974.218995996|54974.218995996|54974.218995996|54974.218995996|54974.218995996|54974.218995996|54974.218995996|54974.218995996|54974.218995996|54974.218995996|54974.218995996|54974.218995996|54974.218995996|54974.218995996|54974.218995996|54974.218995996|54974.218995996|53004.715738448|53004.715738448|53004.715738448|53004.715738448|52777.461931609|52286.068812899|50895.632014332|48873.61977078|48873.61977078|48248.633796982|48248.633796982|48248.633796982|48248.633796982||48248.633796982|47754.037552202|46332.263946892|46096.959940991|43196.622156656||42224.935065211|42224.935065211|42224.935065211|42224.935065211|42224.935065211|41955.387926848|-45572.928579958|-45572.928579958|-45836.733305841|-45836.733305841|-45836.733305841|-46082.481450934|-46341.646056593|-46917.959037121|-46917.959037121||-46917.959037121|-46917.959037121|-46917.959037121||-46917.959037121|-46917.959037121|-46917.959037121|-46917.959037121|-47467.176707912|-48246.863008791|-48702.070009768|-49424.522233075|-49857.802481195|-49986.447201328|-51129.385779253|-51732.650865837|-51874.416359018|-51874.416359018|-51874.416359018|-51874.416359018|-51874.416359018|45546.157050727|45546.157050727|45546.157050727|45546.157050727|44767.952278585|41832.047964204|-47443.244974718|-47443.244974718|-47443.244974718|-47443.244974718|-47443.244974718|-47443.244974718|-47443.244974718|-47443.244974718|-47443.244974718|-47443.244974718|-47764.716638576|-48669.129598418|-49213.829673822|-49213.829673822|-49213.829673822|-49213.829673822|-49213.829673822|-49213.829673822|-49213.829673822||-49213.829673822|-49213.829673822|-49213.829673822|-49213.829673822
10701|1142501|/equities/psk|MSCI_EEM_SMALLCAP||-21909.352376454|-21909.352376454|-21909.352376454|-21909.352376454|-22083.724862727|-22180.80540303|19809.352025221|19809.352025221|19809.352025221|19809.352025221|19809.352025221|19809.352025221|19809.352025221|19809.352025221|19809.352025221|19809.352025221|19809.352025221|19809.352025221|19809.352025221|19809.352025221|19809.352025221|19809.352025221|19809.352025221|19809.352025221|19809.352025221|19809.352025221|19513.168916913|19431.298796569|||19219.7174888|19219.7174888|19219.7174888||19219.7174888|19219.7174888|19219.7174888|19219.7174888|19219.7174888|19219.7174888|19219.7174888|19219.7174888|19219.7174888|19219.7174888|19219.7174888|19219.7174888|19219.7174888|19219.7174888|19219.7174888|19219.7174888|19219.7174888|19219.7174888|19219.7174888|19219.7174888|19219.7174888|19219.7174888|19219.7174888|19219.7174888|19219.7174888|18791.352765334|18595.947517038|18464.941685597|-19771.07179653|-19771.07179653|-19771.07179653|-19771.07179653|-19771.07179653|-19771.07179653|-19771.07179653|-19771.07179653|-19771.07179653|-19771.07179653|-20093.968662811|18184.775309636|18184.775309636|18184.775309636|18184.775309636|18184.775309636|18184.775309636|18184.775309636|18184.775309636|18184.775309636|18184.775309636|18184.775309636|18184.775309636|18184.775309636|18184.775309636|18184.775309636||18184.775309636|18184.775309636|18184.775309636|||||18184.775309636|18184.775309636|18184.775309636|18184.775309636|18184.775309636|18184.775309636|18184.775309636|18184.775309636|18184.775309636|17991.417010707|17981.084146239|17981.084146239|17981.084146239|17981.084146239|17981.084146239|17981.084146239|17981.084146239|17981.084146239|-20329.965204764|-20329.965204764|-20329.965204764|-20329.965204764|-20329.965204764|-20662.739116405|-21137.826069635|-21137.826069635|-21755.91785515|-21926.636289644|-21926.636289644|-21926.636289644|-21946.262544049|-22003.625048943|-22441.805609936|-22823.672899929|-23172.96988881|19977.909488978|19977.909488978|19977.909488978|19977.909488978|19977.909488978|19977.909488978|19977.909488978|19977.909488978|19977.909488978|19977.909488978|19977.909488978|19977.909488978|19977.909488978|19977.909488978|19977.909488978|19977.909488978|19977.909488978|19831.010543309|-22971.777179445|-22971.777179445|-22971.777179445|-22971.777179445|-22971.777179445|20670.734062995|20670.734062995|20670.734062995|20670.734062995|20670.734062995|20670.734062995|20670.734062995|20503.593403327|20097.929412461|20097.929412461|20097.929412461|20097.929412461|20097.929412461|20097.929412461|20097.929412461|20097.929412461|20097.929412461|20097.929412461|20097.929412461|19690.425224156|19690.425224156|19690.425224156|19690.425224156|19690.425224156|19690.425224156|19690.425224156|19690.425224156|19690.425224156|19690.425224156||19690.425224156|19690.425224156|19291.118277306|19291.118277306|19291.118277306|18915.131419229|-21382.631581726|-21382.631581726|-21382.631581726|-21382.631581726|19279.311211444|19279.311211444|19279.311211444|19279.311211444|19279.311211444||19279.311211444|19279.311211444|19279.311211444|19279.311211444|19279.311211444|19279.311211444|19279.311211444|19279.311211444|19279.311211444|19279.311211444|19279.311211444|19279.311211444|19279.311211444|19279.311211444|19279.311211444|19279.311211444|19279.311211444|19060.345790494|18965.865538849|18965.865538849|18965.865538849|18965.865538849|18965.865538849|18965.865538849|18965.865538849|18965.865538849|18802.61856249|18802.61856249|18802.61856249|18802.61856249|18042.476851836|18042.476851836|18042.476851836|18042.476851836|16716.919073251|16716.919073251|16716.919073251|16716.919073251|16716.919073251|16716.919073251|16716.919073251|16716.919073251|16716.919073251|16716.919073251|16716.919073251|16716.919073251|16716.919073251|16716.919073251|16716.919073251|16716.919073251|16716.919073251
10702|1142482|/equities/cellid-co-ltd|MSCI_EEM_SMALLCAP||-5008.1862430796|-5008.1862430796|-5008.1862430796|-5008.1862430796|-5008.1862430796|-5067.4291589774|-5132.7829123177|-5132.7829123177|-5141.9810136864|-5189.9148317116|-5189.9148317116|4311.9288784593|4311.9288784593|4311.9288784593|4311.9288784593|4311.9288784593|4311.9288784593|4311.9288784593|4311.9288784593|4311.9288784593|4211.032087177|4103.8823494555|4103.8823494555|4103.8823494555|4103.8823494555|4103.8823494555|4103.8823494555|3912.7715347005|||3912.7715347005|3912.7715347005|3912.7715347005||3912.7715347005|3912.7715347005|3912.7715347005|3904.8722650623|3904.8722650623|3867.6358500692|3770.1509445214|3724.8899383571|3684.8777092856|3628.7530103174|3595.0776990986|3595.0776990986|3595.0776990986|3595.0776990986|3595.0776990986|3595.0776990986|3595.0776990986|3595.0776990986|3595.0776990986|3595.0776990986|3595.0776990986|3595.0776990986|3420.0863323318|3307.5959248131|3183.1528461085|3183.1528461085|3183.1528461085|3119.3253025681|3119.3253025681|3119.3253025681|3119.3253025681|3119.3253025681|3119.3253025681|3119.3253025681|3119.3253025681|3119.3253025681|3006.7503361868|-3790.894646683|-3790.894646683|-3876.8273852033|-4014.5304280037|-4082.8115866707|-4140.0143045318|-4140.0143045318|-4310.8492272575|-4338.7213636195|-4403.023737355|-4546.9708192833|-4613.5786880926|-4703.3070223365|-4703.3070223365|-4852.2855803739|-4928.9284226376|-5041.0315807085||-5223.923978565|-5309.0821984055|-5413.4246648951|||||-5429.4748949322|-5429.4748949322|-5445.0307344841|-5445.0307344841|-5926.7008160935|-6139.9392791278|-6139.9392791278|-6178.0731841084|-6178.0731841084|-6206.9815477118|-6206.9815477118|-6206.9815477118|-6206.9815477118|-6206.9815477118|-6243.3128307909|-6407.5698119899|-6500.6331244333|-6549.5923604814|-6617.8804005349|-6939.3115561499|-6975.4067985595|-6975.4067985595|-6975.4067985595|-7127.6742206217|-7359.638022913|-7529.2989222877|-7529.2989222877|-7529.2989222877|-7529.2989222877|-7535.7067510064|-7535.7067510064||-7535.7067510064|-7535.7067510064|-7535.7067510064|-7535.7067510064|-7535.7067510064|-7535.7067510064|-7535.7067510064|-7535.7067510064|-7535.7067510064|-7535.7067510064|-7535.7067510064|-7535.7067510064|-7535.7067510064|-7535.7067510064|-7535.7067510064|-7535.7067510064|-7535.7067510064|-7535.7067510064|-7535.7067510064|-7535.7067510064|-7535.7067510064|-7535.7067510064|-7535.7067510064|-7535.7067510064|-7535.7067510064|-7535.7067510064|-7535.7067510064|-7535.7067510064|-7769.1186122293|-7873.4651246992|-8082.5495366657|-8082.5495366657|-8137.9290023408|-8137.9290023408|-8137.9290023408|-8137.9290023408|-8137.9290023408|-8137.9290023408|-8137.9290023408|-8137.9290023408|-8381.5877803787|-9008.3799757761|-9008.3799757761|-9011.9505873779|-9011.9505873779|-9267.1673193088|-9292.4287892701|-9292.4287892701|-9470.6082765753||-9470.6082765753|-9470.6082765753|-9470.6082765753|-9470.6082765753|-9470.6082765753||-9470.6082765753|-9470.6082765753|-9470.6082765753|-9470.6082765753|-9470.6082765753|-9470.6082765753|-9470.6082765753|-9470.6082765753|-9512.3425295282|-9757.6028105868|-9977.3364562076|-10117.991858377|-10117.991858377|-10117.991858377|-10117.991858377||-10117.991858377|-10117.991858377|-10219.990953752||-10377.212170835|8572.6146814363|8572.6146814363|8572.6146814363|8572.6146814363|8572.6146814363|8572.6146814363|8572.6146814363|8572.6146814363|8572.6146814363|8572.6146814363|-10284.108804614|-10284.108804614|-10284.108804614|-10284.108804614|-10284.108804614|-10284.108804614|-10284.108804614|-10284.108804614|-10284.108804614|-10483.454227349|-10537.171363721|-10654.079293023|-10698.12258398|-10698.12258398|-10704.10195553|-10704.10195553|-10847.366518536|-10847.366518536|-10847.366518536|-10847.366518536|-10847.366518536|-11144.296131707|-11305.32903523|-11539.254483589|-11888.060537321|-12204.511708134|-12247.93101253|-12247.93101253|-12247.93101253|-12353.927175962|-12353.927175962||-12424.363528847|-12663.737254275|-13066.374726972|-13288.749696635
10703|19433|/equities/t.-halk-bankasi|MSCI_EEM_SMALLCAP|12.821181433482|-13.675452012751|-13.675452012751|-13.675452012751|-13.675452012751|-13.675452012751|-13.675452012751|-13.675452012751|-13.675452012751|-13.675452012751|-13.675452012751|-13.675452012751|-13.675452012751|-13.675452012751|-13.675452012751|-13.751058281498|-14.000620511988|12.722428164495|12.722428164495|12.722428164495|12.722428164495|12.722428164495|12.722428164495|12.722428164495|-12.789854786485|-12.789854786485|-12.789854786485|-12.789854786485|-12.789854786485||-12.789854786485|-12.789854786485|-12.789854786485|-12.789854786485|-13.039838602907|-13.476744486213|-13.476744486213|-13.476744486213|-13.476744486213|-13.476744486213|-13.476744486213|-13.476744486213|-13.476744486213|-13.476744486213|-13.476744486213|-13.476744486213|-13.476744486213|-13.814038232685|-13.814038232685|-13.814038232685|-13.987269512077|-13.987269512077|-14.056013085999|-14.056013085999|-14.056013085999|-14.056013085999|-14.1512446034|-14.1512446034|-14.1512446034|-14.1512446034|-14.1512446034|-14.1512446034|-14.1512446034|-14.153049798812|-14.442833313242|-14.788147803694|-14.944899717931|-14.944899717931|-14.944899717931|-14.944899717931|-14.944899717931|-14.944899717931|-14.944899717931|-15.344333136484|-15.530369984226|-15.617077707269|-15.664530302659|-15.9962565293|-15.9962565293|-15.9962565293|-15.9962565293|-16.35250762989|-16.487230396821|-16.742477841459|-17.273309172615|14.491009460778|14.491009460778|14.491009460778|14.491009460778|14.491009460778|14.491009460778|14.491009460778|14.491009460778|14.491009460778|14.491009460778|14.491009460778|14.491009460778|14.491009460778|14.491009460778|14.491009460778|14.491009460778|14.491009460778|14.491009460778|14.491009460778|14.491009460778|14.491009460778|13.798250219888|13.798250219888|13.798250219888|13.798250219888|13.798250219888|13.798250219888|12.948874803832|12.948874803832|12.948874803832|12.948874803832|12.948874803832||12.948874803832|12.948874803832|12.948874803832|12.948874803832|12.948874803832|12.948874803832|12.948874803832|12.948874803832|12.948874803832|12.948874803832|12.948874803832|12.948874803832|12.948874803832|12.948874803832|12.948874803832|12.948874803832|12.948874803832|12.948874803832|12.948874803832|12.948874803832|12.948874803832|12.948874803832|12.948874803832|12.948874803832|12.948874803832|12.948874803832|12.948874803832|12.948874803832|12.948874803832|12.948874803832|12.948874803832|12.948874803832|12.948874803832|12.948874803832|12.880416283398|12.772684505018|-13.568259732625|-13.568259732625|-13.568259732625|-13.568259732625|-13.568259732625|-13.568259732625||||-13.568259732625|-13.568259732625|-13.568259732625|-13.568259732625|-13.568259732625|11.941273736293|11.941273736293|11.941273736293|11.941273736293|11.941273736293|11.941273736293|11.941273736293|11.941273736293|11.752526759367|11.726140445318|11.655748717369|11.655748717369|11.655748717369|11.261376719826|11.261376719826|11.261376719826|10.794306813736|10.378119268969|-11.974177684183|-11.974177684183|-11.974177684183|-11.974177684183||-11.974177684183|-11.974177684183|-11.974177684183|-11.974177684183|-11.974177684183|-11.974177684183|-11.974177684183|-11.974177684183|-11.974177684183|-11.974177684183|-12.322974882518|-12.573073416464|-12.573073416464||-12.573073416464|10.960446070066|10.960446070066|10.960446070066|10.960446070066||10.960446070066|10.541208138291|-12.117074873092|-12.117074873092|-12.117074873092|-12.117074873092|-12.117074873092|-12.117074873092|-12.117074873092|-12.117074873092|-12.117074873092|-12.117074873092|-12.117074873092|-12.117074873092|-12.117074873092|-12.117074873092|-12.117074873092|-12.26675012602|10.579282404533|10.579282404533|10.579282404533|10.579282404533|10.579282404533|10.579282404533|10.579282404533|10.579282404533|10.579282404533|10.579282404533|10.579282404533|10.579282404533|10.579282404533|10.579282404533|10.579282404533|10.34531373619|9.8392760915395|9.8392760915395|9.7019729264176|9.4477479863604|9.1336091810288|9.1095438679545|9.1095438679545
10704|18178|/equities/heg|MSCI_EEM_SMALLCAP|1756.2780720563|1756.2780720563|1756.2780720563|1716.2877020134|1716.2877020134|1716.2877020134|1716.2877020134|1716.2877020134|1716.2877020134|1716.2877020134||1716.2877020134|1716.2877020134|1716.2877020134||1716.2877020134|1716.2877020134|1716.2877020134|1716.2877020134|1716.2877020134|1716.2877020134|1716.2877020134|1716.2877020134|1716.2877020134|1716.2877020134|1716.2877020134|1716.2877020134|1716.2877020134|1716.2877020134|1716.2877020134|1697.4835889884|1690.6957412371|1636.2975950838|1636.2975950838||1636.2975950838|1636.2975950838|1636.2975950838|1636.2975950838|1636.2975950838|1615.5695934959|1597.6121463121|1597.6121463121|1597.6121463121|1597.6121463121|1597.6121463121|1597.6121463121|1597.6121463121|1597.6121463121|1566.9829105074|-1699.4752400295|-1699.4752400295|-1699.4752400295|-1699.4752400295||-1709.1141040475|-1725.4001563339|-1725.4001563339|-1740.3354830597|-1740.3354830597|-1740.3354830597|-1740.3354830597|-1743.7978077834||-1751.4475221573|-1762.4416573775|-1774.7208176139|-1774.7208176139|-1774.7208176139|-1774.7208176139|-1774.7208176139|-1774.7208176139|-1774.7208176139|-1774.7208176139|-1774.7208176139|-1774.7208176139|-1774.7208176139|-1826.4480574399||-1864.7839269406|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542||1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542||1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1673.7617382542|1628.1814960836|1628.1814960836|1628.1814960836|1628.1814960836|1628.1814960836|1628.1814960836|1628.1814960836|1628.1814960836|1628.1814960836|1628.1814960836|1628.1814960836|1628.1814960836|1622.2683398325|1615.7553518126|1615.7553518126|1615.7553518126|1615.7553518126||1615.7553518126|1615.7553518126|1615.7553518126|1615.7553518126|1615.7553518126|1615.7553518126|1615.7553518126|1615.7553518126|1615.7553518126|1615.7553518126|1556.4087581446|1519.0648104981|1519.0648104981|1519.0648104981|1476.7053395725|1446.8670439695|1443.7324602672|1443.7324602672|1443.7324602672|1443.7324602672|1443.7324602672|1443.7324602672|1443.7324602672|1443.7324602672|1443.7324602672|1443.7324602672|1443.7324602672|1443.7324602672|1443.7324602672|1443.7324602672|1443.7324602672|1443.7324602672||1443.7324602672|1443.7324602672|1443.7324602672|1443.7324602672|1443.7324602672|1443.7324602672|1427.8638800061|1407.6849644052|1407.6849644052|1344.2444360904|1269.6271729129|1256.8079699033|1220.7293285903|1220.7293285903|1200.8686740196|1167.332160867|1167.332160867|1167.332160867|1111.7996299672|-1240.5521848591|-1240.5521848591|-1240.5521848591|-1257.2746105096|-1273.2440333788|-1273.5600615016|-1275.4647995179|1142.6025499382|1142.6025499382|1142.6025499382|1142.6025499382|1127.3636616413|1127.3636616413|1120.8596620233|1109.7010974716|1109.7010974716|1092.1567641177|1085.0075156864|1074.216684096|1064.635176068|1054.0057728881|1038.2003613129|1038.2003613129||1005.6837239414|989.08412427741|989.08412427741|989.08412427741|989.08412427741|989.08412427741|989.08412427741|983.10460694451|960.50231799173|953.36890311359||953.36890311359|935.41543976597|922.15049337603|914.46998314568||-977.72539271597|-977.72539271597||-977.72539271597|-977.72539271597||-977.72539271597|-987.07266467681|-989.89740248378|-1003.4943198171|-1010.913173142|-1012.6437060516|-1012.6437060516|-1017.4485900844|-1028.5893046018|-1028.5893046018|-1028.7149660397|-1028.7149660397|-1028.7149660397|-1028.7149660397|-1028.7149660397|-1028.7149660397||-1028.7149660397|-1028.7149660397|-1028.7149660397|-1028.7149660397|-1028.7149660397|-1031.2833152665|-1045.8750653548|-1045.8750653548
10705|958368|/equities/sunway-construction-group-bhd|MSCI_EEM_SMALLCAP|2.3554564798498|2.2699515648047|2.2170804070401|2.2170804070401|2.2170804070401|2.1245337246709||2.0679162968122|2.0679162968122|2.0679162968122|2.0679162968122||2.0679162968122|2.0679162968122|2.0679162968122|2.0679162968122|2.0679162968122|2.0679162968122|2.0679162968122|2.0593514297762|2.0521004948546|2.0521004948546|2.0201116704863|2.0156796137405|1.9824216807234|1.926024088633|1.900026782102|1.8561409002615|1.8390777822876||1.8390777822876|1.8390777822876|1.8390777822876|1.8390777822876||1.8390777822876|1.8300342717465|1.8300342717465|-1.9678321714822|-1.9678321714822|-1.9678321714822|-1.9678321714822|-1.9678321714822|-1.9678321714822|-1.9678321714822|-1.9678321714822|-1.9678321714822|-1.9728264534467|-1.9728264534467|-1.9728264534467|-1.9728264534467|-1.9728264534467|-1.9728264534467|-1.9728264534467|-1.9728264534467|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697||1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8292186991697|1.8046874951792|1.7998525818452|1.7998525818452|1.7998525818452|1.7900881858723|1.7900881858723|1.7900881858723|1.7900881858723|1.7900881858723||1.7900881858723|1.7900881858723|1.7900881858723|1.7900881858723|1.7900881858723|1.7884313102185|1.788073485751|1.788073485751|1.788073485751|1.788073485751|1.788073485751|1.788073485751|1.788073485751|1.788073485751|1.788073485751|1.788073485751|1.788073485751|1.788073485751|1.7823039024616||1.7738936645927|1.7738936645927|1.7709930123159|1.7247598316492|1.7247598316492|1.7247598316492|1.7247598316492|1.7247598316492|1.7247598316492|1.7247598316492|1.7247598316492|1.7247598316492|1.7247598316492|1.7247598316492|1.7247598316492|1.7247598316492|1.7247598316492|1.7247598316492|1.7247598316492|1.7247598316492|1.7247598316492|1.709733131442|1.6863701640605|1.6709668569034|1.6599631764564|1.6416257595655|1.6262508471406|1.6040276245421|1.6040276245421|1.6040276245421||1.6040276245421|1.6040276245421|1.5857923418332|1.5857923418332|1.5857923418332|1.5736581981236|1.5579535365164|1.5260595083303|1.5239550007788|-1.6382758204446|-1.6382758204446|-1.6382758204446|-1.6382758204446||-1.6382758204446|-1.6436398696354|-1.6607109188427|-1.6657899352565|-1.6880999111086|-1.6939999022914|-1.6955554528185|-1.7063732193107|-1.7063732193107|-1.7063732193107|-1.7063732193107|-1.7204146833546|-1.7208378003236|-1.7208378003236|-1.7208378003236|-1.7208378003236|-1.7208378003236||-1.7208378003236|-1.7208378003236|-1.7208378003236|-1.7208378003236|-1.7208378003236|-1.7208378003236|-1.7492642056276|-1.7819602700659|1.6673539411381|1.6673539411381|1.6673539411381|1.6673539411381|1.6673539411381|1.6673539411381|1.6673539411381|1.6673539411381|1.6673539411381|1.6673539411381|1.6673539411381|1.6673539411381|1.6673539411381||1.6673539411381|1.639282174834||1.6347579646203|1.6148709274713|1.6148709274713|1.6148709274713|||1.6148709274713|1.6148709274713|1.6148709274713|1.6148709274713|1.6148709274713|1.6104120719636|1.5971456550447|1.5971456550447|1.5971456550447|1.5971456550447|1.5971456550447|1.5971456550447|1.5971456550447|1.5971456550447|1.5971456550447|1.5971456550447|1.5784952202205|-1.6831514074399|-1.6831514074399|-1.6831514074399|-1.6831514074399|-1.6831514074399|-1.6831514074399|-1.6831514074399|-1.6831514074399|-1.6831514074399|-1.6933968025463|-1.6933968025463|1.6081492382824|1.6081492382824|1.6081492382824|1.6081492382824|1.6081492382824|1.6081492382824|1.6081492382824|1.6081492382824|1.6081492382824|1.6081492382824|1.6081492382824|1.6081492382824|1.6081492382824
10706|992737|/equities/daishin-balance-1st-special-purpose|MSCI_EEM_SMALLCAP||-7108.7803425473|-7108.7803425473|-7108.7803425473|-7211.3379184463|-7211.3379184463|-7211.3379184463|-7284.8531117233|-7284.8531117233|-7284.8531117233|-7318.5441950301|-7318.5441950301|-7318.5441950301|-7318.5441950301|-7318.5441950301|-7380.7335741112|-7380.7335741112|-7406.9261934569|-7485.6718401545|-7485.6718401545|-7485.6718401545|-7485.6718401545|-7485.6718401545|-7485.6718401545|-7485.6718401545|-7485.6718401545|-7493.0486378338|-7493.0486378338|-7493.0486378338|||-7493.0486378338|-7493.0486378338|-7501.7207087042||6724.2747461955|6724.2747461955|6724.2747461955|6724.2747461955|6724.2747461955|6724.2747461955|6724.2747461955|6724.2747461955|6724.2747461955|6724.2747461955|6724.2747461955|6724.2747461955|6724.2747461955|6724.2747461955|6724.2747461955|6724.2747461955|6724.2747461955|6724.2747461955|6724.2747461955|6724.2747461955|6724.2747461955|6724.2747461955|6724.2747461955|6724.2747461955|6724.2747461955|6724.2747461955|6724.2747461955|6724.2747461955|6724.2747461955|6724.2747461955|6724.2747461955|6724.2747461955|6724.2747461955|-7799.3697588844|-7799.3697588844|-7799.3697588844|-7799.3697588844|-7799.3697588844|-7799.3697588844|-7799.3697588844|-7799.3697588844|-7799.3697588844|-7799.3697588844|-7799.3697588844|-7818.1886209827|-7935.7651344252|-8251.4057049169|-8584.3396721299|-8841.4885245888|-8863.876138432|-9197.6401538133|-9508.4890597926|-9735.6655059168|-9735.6655059168||-10013.517228796|-10315.019143107|-10648.910159008|-10998.789065564||||-11223.998846376|-11223.998846376|-11598.332051529|-11948.702279476|-12414.113643862|-12550.126270958|-13032.362523287|-13802.625025874|10764.788521524|10764.788521524|10764.788521524|10764.788521524|10764.788521524|10764.788521524|10764.788521524|10764.788521524|10764.788521524|9996.9872461382|9086.6524957091|8446.8361063434|8119.8178959371|7809.7976621524|7425.3307357248|-8596.6118737296|-8596.6118737296|-8596.6118737296|-8596.6118737296|-8596.6118737296|-8596.6118737296|-8596.6118737296|-8596.6118737296||-8596.6118737296|-8596.6118737296|-8596.6118737296|-8596.6118737296|-8596.6118737296|-8596.6118737296|-8596.6118737296|-8596.6118737296|-8596.6118737296|-8596.6118737296|-8596.6118737296|-8596.6118737296|-8596.6118737296|-8596.6118737296|-8904.5687485884|7592.1759278623|7592.1759278623|7592.1759278623|7456.2665776077|7456.2665776077|7283.6295306753|-8358.9786959187|-8358.9786959187|-8358.9786959187|-8376.0874399097|-8395.6527110107|-8455.7252344564|-8547.4724827293|-8772.7472030326|-8982.0537764507|-8982.0537764507|-8982.0537764507|-9190.6153071675|-9316.2392301861|-9461.3447286248|-9461.3447286248|-9734.8274762498|8810.2559503857|8810.2559503857|8810.2559503857|8810.2559503857|8810.2559503857|8810.2559503857|8810.2559503857|8810.2559503857|8810.2559503857|8810.2559503857|8671.9510559841|8582.7233955379||-9341.0115659552|-9341.0115659552|-9341.0115659552|-9341.0115659552|-9341.0115659552||-9341.0115659552|-9341.0115659552|-9341.0115659552|-9341.0115659552|-9341.0115659552|-9341.0115659552|-9341.0115659552|-9341.0115659552|-9382.7906288391|-9396.6550973322|-9396.6550973322|-9406.2834414802|-9434.7326438027|-9434.7326438027|-9498.0362708919||-9517.2625232132|-9620.5710163126|-9620.5710163126|-9625.078907014|-9758.9245765605|-9758.9245765605|-9819.3606406228|-9949.8451562476|-10122.050173608|-10322.277970676|-10438.64218964|-10553.135344612|-10553.135344612|-10553.135344612|-10553.135344612|-10553.135344612|-10640.150382902|-10651.278203225|-10767.202658856|-10767.202658856|-10767.202658856|-10767.202658856|-10767.202658856|-10767.202658856|-10862.447398728|-10940.497109698|-11032.774566331|-11107.999556798|-11107.999556798|-11107.999556798|-11107.999556798|-11107.999556798|-11107.999556798|-11107.999556798|-11107.999556798|-11107.999556798|-11180.095915082|-11180.095915082|-11180.095915082|-11180.095915082|-11180.095915082|-11180.095915082|-11180.095915082|-11180.095915082|-11181.217683425|-11204.130759361||-11209.79106094|-11209.79106094|10398.979893648|10398.979893648
10707|990500|/equities/branding-china-group-ltd|MSCI_EEM_SMALLCAP|-8.1879134255467|-8.1879134255467|-8.1879134255467|-8.1879134255467|-8.1879134255467|-8.1879134255467|-8.1879134255467|-8.1879134255467|-8.1879134255467|-8.1879134255467|-8.1879134255467|-8.3285300710153|-8.3285300710153|-8.3285300710153|-8.5617000767866|-9.2841109378778|-9.4451233130521|-9.6068038125641|-10.222559732398|-10.418399724917|-11.772666544336|-12.25884744196|-12.25884744196|-12.999688195948|-12.999688195948|9.2067167375502|9.2067167375502|9.2067167375502|9.2067167375502||8.4669335386411|8.4669335386411|8.1931542508093|||8.1931542508093|8.1931542508093|8.1931542508093|7.3547956961045|7.3547956961045|7.3547956961045|7.3547956961045|7.3547956961045|7.3547956961045|7.3547956961045|7.3547956961045|7.3547956961045|7.3547956961045|7.3547956961045|7.3547956961045|6.5707354272895|6.5707354272895|5.7108175981368|5.4895851933042|5.4895851933042|5.4895851933042|5.3634280455421|4.716886451253|4.716886451253|4.3759850687547|3.5922053331317|3.5883064288255|3.5883064288255|3.5883064288255|3.4403404679957|2.8559337685575|2.3592843316346|2.3592843316346|2.3592843316346|2.3592843316346|2.3592843316346|2.3592843316346|2.3592843316346|2.3592843316346|2.3592843316346|2.3592843316346|2.3592843316346|2.3592843316346|2.2575382018917||-4.4168047226955|-4.4168047226955|-4.6692274055536|3.2331583860669|3.2331583860669|3.2331583860669|3.2331583860669|3.1157509990132|3.1157509990132|3.055278745801|2.8764208196608|2.6574833791503|2.6574833791503|2.6574833791503||2.6574833791503|2.4966480909728|2.4718312222585|2.3794298580581|2.3794298580581|2.3794298580581|2.3794298580581|2.3794298580581|2.3794298580581|2.2988109115421|2.1936787370907|2.1157763053442|2.1157763053442|2.1141960410569|2.0202177264397||1.9090657446981|1.9090657446981|1.9090657446981|1.9090657446981||1.9090657446981|-2.4406503505105|-2.4406503505105|-2.4406503505105|-2.4406503505105|-2.4406503505105|-2.4406503505105|-2.4662781431271|-2.4919757196189|-2.6160841660236|-2.6534267880889|-2.7871408107515|-2.925712108903|-3.0580134527472|-3.1289038146632|-3.2237819262232|2.2771647229|2.2771647229|2.2771647229|1.6940719964553|-1.847627194275|-1.847627194275|1.5937902811615|1.5937902811615|1.5937902811615|1.5937902811615|1.5937902811615|1.5937902811615|1.5937902811615|1.5937902811615|1.5937902811615|1.5937902811615|1.5937902811615||1.5937902811615|-1.943592303642|-1.943592303642|-1.9489914042512|-1.9666570869595|-1.9685078624785|-1.9688985742537|-1.9688985742537|-2.0070976420293|-2.0070976420293|-2.0070976420293|-2.0070976420293|-2.0070976420293|-2.0573307059485|-2.1009230704526|-2.115470068479||-2.1755037575017|-2.1755037575017|-2.1755037575017|-2.1755037575017|-2.271670907631|-2.3435231710965|-2.4678035406597|-2.6392261880777|-2.7166405669441|-2.7166405669441|-2.7166405669441|-2.7166405669441|-2.7166405669441|-2.7166405669441|-2.7166405669441|-2.7384894547187|-2.8441227950827|-2.8441227950827||-2.8806919961258|2.5485197800507|2.5485197800507|2.5485197800507|2.5485197800507|2.5485197800507|2.5485197800507|2.5485197800507|2.5485197800507|2.5485197800507|2.5485197800507|2.5485197800507|2.5485197800507|2.5485197800507|2.5485197800507|2.5485197800507|2.5485197800507|2.5485197800507||2.5485197800507|2.5485197800507|2.5485197800507|2.5485197800507|2.5485197800507|2.5485197800507|2.5485197800507|2.5485197800507|2.5485197800507|2.4572442525085|2.2997158758569|-2.6817218169117|-2.6817218169117|-2.6817218169117|||-2.6817218169117||-2.7335797266324|-2.8367553768511|-2.9452836180126|-2.9897596333198|-3.0091774037339|-3.0334219313083|-3.0334219313083|-3.0334219313083|-3.0334219313083|-3.0334219313083|-3.0334219313083|-3.0505827342063|-3.0505827342063|-3.1367585697207|-3.1623095762955|-3.1623095762955|-3.1623095762955|-3.3075661540282|-3.36353833443|-3.36353833443|-3.4503580783606|-3.4503580783606|-3.4503580783606|-3.4503580783606|-3.4503580783606|-3.4503580783606|-3.6298423845239|2.896277392255|2.896277392255
10708|945149|/equities/amanat-holdings-pjsc|MSCI_EEM_SMALLCAP|-1.1979199991173|-1.1979199991173|-1.1979199991173|-1.1979199991173|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942|1.142527352942||1.098363670125|1.0856958657312|1.0856958657312|1.0823887826105|1.0823887826105|1.0823887826105|1.0823887826105|1.0823887826105|1.0693208775145|1.0659120834782|1.0647112709198|1.0647112709198|1.0647112709198|1.0647112709198|1.0642691447732|1.0642691447732|1.0642691447732|1.0642691447732|1.0642691447732||1.0642691447732|1.0642691447732|1.0642691447732|1.0642691447732|1.0642691447732|1.0642691447732|1.0642691447732|1.0642691447732|1.0642691447732|1.0642691447732|1.0642691447732|1.0642691447732|1.0642691447732|1.044743539492|0.9957888113256|0.9957888113256|0.9957888113256|0.9957888113256|0.98313431666168|-1.0417402647777|-1.0417402647777|-1.0417402647777|-1.0417402647777|-1.0433398288762|-1.0433398288762|-1.0452109257684|-1.045809890563|-1.045809890563|-1.045809890563|-1.0535665504742|-1.0544628327211|-1.0602364777547|-1.068853805746|-1.068853805746|-1.068853805746|-1.068853805746|-1.0695450188138|-1.0695450188138|-1.0695450188138|-1.0853833491513|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243||1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|1.0149244355243|0.99102714846324|0.98651186458629|0.98651186458629|0.98651186458629|0.98270204562561|0.98270204562561|0.98270204562561|0.98270204562561|0.98270204562561|0.98270204562561|0.98270204562561|0.98270204562561|0.98270204562561||0.98270204562561|0.98270204562561|0.97578008857719|0.97197791037021|0.95870957148794|0.95870957148794|0.95870957148794|0.95870957148794|0.95870957148794|0.95870957148794|0.95870957148794|0.95870957148794|0.95870957148794|0.95870957148794|||||0.95870957148794|0.95870957148794|0.95870957148794|0.95870957148794|0.95870957148794|0.95870957148794|0.95870957148794|0.95870957148794|0.95870957148794|0.95870957148794|0.93740541281671|0.93740541281671|0.93740541281671|0.93740541281671|0.93740541281671|0.93740541281671|0.9320615622994|0.91678444940889|0.91678444940889|0.91678444940889|0.91678444940889|0.91678444940889|0.91678444940889|0.91678444940889|0.91678444940889|0.91678444940889|0.91678444940889|0.91678444940889|0.91678444940889|0.91678444940889|0.91678444940889|0.91678444940889|0.91678444940889|0.91678444940889|0.91678444940889|0.91678444940889|0.91678444940889|0.90831603495108|-0.94466013069054|-0.94466013069054|-0.94466013069054|-0.94466013069054|-0.94466013069054|-0.95334462716734|0.90467914976665|0.90467914976665|||0.90467914976665|0.90467914976665|0.90467914976665|0.90467914976665|0.90467914976665|0.90467914976665|0.90467914976665|0.90467914976665|0.90467914976665|0.90467914976665|0.90467914976665|0.90467914976665|0.90467914976665|0.90467914976665|-0.95064712740648|-0.95064712740648|-0.95064712740648|-0.95064712740648|-0.95064712740648|-0.95064712740648|-0.95064712740648|-0.95064712740648|-0.95064712740648|-0.95064712740648|-0.95064712740648|-0.95064712740648|-0.95071906820125|-0.95996560736042|-0.96578842575389|0.9149650695427|0.9149650695427|0.9149650695427|0.9149650695427|0.91096120106995|0.90612354463802|0.90569280459336|0.90382533353624|0.90013924552398|0.88882138677657|0.88662012502547
10709|979433|/equities/solid-inc|MSCI_EEM_SMALLCAP||-6954.6696610078|-6954.6696610078|-6954.6696610078|-7103.3986664346|-7103.3986664346|-7103.3986664346|-7103.3986664346|-7103.3986664346|-7103.3986664346|-7103.3986664346|-7103.3986664346|6267.6913546072|6267.6913546072|6267.6913546072|6267.6913546072|6267.6913546072|6267.6913546072|6267.6913546072|6005.7681717857|5952.520190873|5861.68910097|5638.5434455223|5619.9246038765|5619.9246038765|5619.9246038765|5619.9246038765|5619.9246038765|5619.9246038765|||5619.9246038765|5619.9246038765|5619.9246038765|5619.9246038765|5538.2495598628|5436.9439554031|5333.8266171145|-5861.764716273|-5861.764716273|-5861.764716273|-5861.764716273|-5861.764716273|-5861.764716273|-5861.764716273|-5861.764716273|-5861.764716273|-5861.764716273|-5861.764716273|-6045.2941291922|-6153.6601435469|-6187.9557150521|-6244.9507945023|-6296.6119938915|-6303.4577709905|-6374.8319935841|-6374.8319935841|-6374.8319935841|-6374.8319935841|-6382.0355484268|-6392.5848844634|-6392.5848844634|-6392.5848844634|-6392.5848844634|-6392.5848844634|-6447.3165382927|-6475.3517092141|-6535.3907880156|-6568.5079667639|-6568.5079667639|-6568.5079667639|-6568.5079667639|-6568.5079667639|-6568.5079667639|-6568.5079667639|-6568.5079667639|-6677.7866297377|-6740.662505849|-6740.662505849|-6782.4027842766|-6911.5586491962|5942.1878555408|5942.1878555408|5942.1878555408|5942.1878555408|5942.1878555408|5942.1878555408|5942.1878555408|5942.1878555408|5942.1878555408|5942.1878555408|5942.1878555408|5942.1878555408|5942.1878555408||||5942.1878555408|5942.1878555408|5942.1878555408|5942.1878555408|5942.1878555408|5942.1878555408|5380.7642839343|5086.2335856437|5086.2335856437|5086.2335856437|5031.9574827526|5031.9574827526|5031.9574827526|5031.9574827526|5031.9574827526|5031.9574827526|5031.9574827526|5031.9574827526|5031.9574827526|5031.9574827526|4939.3302256205|4939.3302256205|4905.7505298034|4905.7505298034|4905.7505298034|4905.7505298034|4905.7505298034|4905.7505298034|4905.7505298034|4905.7505298034|4883.6116997815||-5181.7998996205|-5181.7998996205|-5181.7998996205|-5181.7998996205|-5181.7998996205|-5181.7998996205|-5181.7998996205|-5181.7998996205|-5181.7998996205|-5181.7998996205|-5181.7998996205|-5181.7998996205|-5181.7998996205|-5181.7998996205|-5346.4443329117|-5470.4937032352|-5600.5485591502|-5687.8317323891|-5724.0012686925|-5724.0012686925|-5724.0012686925|-5724.0012686925|-5775.0014096583|-5784.8782835288|-5784.8782835288|-5792.0869816987|-5803.4299796652|-5843.9659275098|5409.5378647953|5409.5378647953|5409.5378647953|5409.5378647953|5409.5378647953|5409.5378647953|5409.5378647953|5409.5378647953|5409.5378647953|5409.5378647953|5409.5378647953|5409.5378647953|5409.5378647953|5409.5378647953|5409.5378647953|5409.5378647953|5409.5378647953|5409.5378647953|5314.4865164392|5293.3183515991|5260.4875638861||5260.4875638861|5260.4875638861|5260.4875638861|5260.4875638861|5235.2315603532||5235.2315603532|5175.8128448369|5118.1253831521|5110.694870169|-5432.3699796528|-5432.3699796528|-5432.3699796528|-5432.3699796528|-5432.3699796528|-5432.3699796528|-5432.3699796528|-5432.3699796528|-5432.3699796528|-5432.3699796528|-5432.3699796528|-5432.3699796528|-5432.3699796528|-5432.3699796528|-5432.3699796528|-5432.3699796528|-5432.3699796528|-5432.3699796528|-5432.3699796528|-5432.3699796528|-5505.4110885031|-5633.7900983368|-5762.5445537075|-5818.9383930084|-5846.5982144537|-5849.954977144|-5849.954977144|-5849.954977144|-5849.954977144|-5849.954977144|-5887.187081519|-5887.187081519|-5887.187081519|-5887.187081519|-5887.187081519|-5887.187081519|-5887.187081519|-5887.187081519|-5887.187081519|-5887.187081519|-5887.187081519|-5887.187081519|-5887.187081519|-5915.8645896103|-5915.8645896103|-5915.8645896103|-5915.8645896103|-5915.8645896103|-6070.405099567|-6155.45011063|-6274.9445673667|5879.6429262338|5879.6429262338|5879.6429262338|5879.6429262338|5879.6429262338|5879.6429262338|5879.6429262338|5879.6429262338|5879.6429262338|5879.6429262338|5879.6429262338|5879.6429262338
10710|1155950|/equities/times-neighborhood-holdings-ltd|MSCI_EEM_SMALLCAP|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.47628606939852|-0.48809562385678|-0.4989951392081|-0.50082792232066|-0.52480880794292|-0.52562089460168|-0.52564308491353|-0.52564308491353|-0.52765897409787|-0.53128776668035|-0.541809244145|-0.541809244145|-0.541809244145|-0.541809244145|-0.541809244145||-0.541809244145|-0.541809244145|-0.541809244145|||-0.54362724690278|-0.54362724690278|-0.54362724690278|-0.54362724690278|-0.54362724690278|-0.54362724690278|-0.54362724690278|-0.54597471288663|-0.55314777965435|-0.55314777965435|-0.56488640799665|-0.57848489830387|-0.59664987799738|-0.6007221228239|-0.60635789636738|0.52129158883314|0.52129158883314|0.52129158883314|0.52129158883314|0.52129158883314|0.52129158883314|-0.60294475346917|-0.60294475346917|-0.60294475346917|-0.60294475346917|-0.60294475346917|-0.60294475346917|-0.60294475346917|-0.60294475346917|-0.60294475346917|-0.61529607688634|-0.61529607688634|-0.61529607688634|-0.61529607688634|-0.61529607688634|-0.61529607688634|-0.62289636082669|-0.62289636082669|-0.62890157846696|-0.62890157846696|-0.62890157846696|-0.62890157846696|-0.64211645160329|-0.64211645160329||-0.64211645160329|-0.64211645160329|-0.64457384120769|-0.64730427410147|-0.66580187855171|-0.66580187855171|-0.66580187855171|-0.66580187855171|-0.66580187855171|-0.66580187855171|-0.66580187855171|-0.66580187855171|-0.66580187855171|-0.66580187855171||-0.66580187855171|-0.66580187855171|-0.69700208171658|0.56305957997735|0.56305957997735|0.56305957997735|0.56305957997735|0.56305957997735|0.56305957997735|0.56305957997735|0.56305957997735|0.56305957997735|0.56305957997735|0.56305957997735|0.56305957997735||0.56305957997735|0.56305957997735|0.54728844060826|0.5103204967173||-0.65171512883376|-0.65171512883376|-0.65171512883376|-0.65171512883376|-0.65171512883376|-0.65171512883376|-0.65171512883376|-0.66995693665314|-0.66995693665314|-0.69495215263155|-0.71550238624974|0.56419798734195|0.56419798734195|0.56419798734195|0.56419798734195|0.56419798734195|0.56419798734195|0.56419798734195|0.56419798734195|0.56419798734195|0.56419798734195|0.56419798734195|0.56419798734195|0.56419798734195|0.54077553751741|0.51641724178829|-0.67625892782846|-0.67625892782846|-0.67625892782846|0.54951219762583|0.54951219762583|0.54951219762583|0.54951219762583||0.54951219762583|0.52612469489065|0.50180521601536|0.49877535293393|0.49877535293393|0.49877535293393|0.49877535293393|0.49877535293393|0.49877535293393|0.49877535293393|0.49877535293393|0.49877535293393|0.49877535293393|0.49877535293393|0.49877535293393|0.49877535293393||0.49877535293393|0.49877535293393|0.49877535293393|0.49877535293393|0.49877535293393|0.49877535293393|0.49877535293393|0.49877535293393|0.49877535293393|0.49877535293393|0.48086147716633|0.47095721420306|-0.59628985403636|-0.59628985403636|-0.59628985403636|-0.6117775894445|-0.6117775894445|-0.6158640028417||-0.62484889575506|-0.6520543457034|-0.66243396305781|-0.66243396305781|-0.66243396305781|-0.66572094139913|-0.66572094139913|-0.67243325780766|-0.67243325780766|-0.6849258417436|-0.69991763041511|-0.70397859175495|-0.70397859175495|-0.70397859175495|-0.70397859175495|-0.70397859175495|-0.70397859175495|-0.72942062505408||-0.74157848499797|-0.7584205351779|-0.76409943070789|-0.76409943070789|-0.77289722314283|-0.77289722314283|-0.77289722314283|-0.77289722314283|-0.77289722314283|-0.77289722314283|-0.77289722314283|-0.77289722314283|-0.77289722314283|-0.77289722314283|||-0.77289722314283||-0.77289722314283|-0.77289722314283|-0.77289722314283|-0.77289722314283|-0.77289722314283|-0.77289722314283|-0.78821916768733|-0.80413238748117|-0.82070263275619|-0.86800293733803|-0.87531225279192|-0.87531225279192|-0.88742605557935|-0.88742605557935|-0.88742605557935|-0.88742605557935|-0.92158450143092|-0.95509390650582|-0.98899322547727|-1.0188813816421|-1.079853556273|-1.079853556273|-1.0917109394206|-1.0917109394206|-1.0917109394206|-1.0917109394206|-1.1219010445954|-1.158778952612|-1.1764989481719
10711|979110|/equities/unison-co-ltd|MSCI_EEM_SMALLCAP||1130.2873272289|-1245.6313265043|-1245.6313265043|-1245.6313265043|-1245.6313265043|-1245.6313265043|-1246.8681405604|-1258.9090450671|-1264.954494519|-1266.9494383544|-1272.2771537271|-1299.2523930301|-1307.2248811446|-1309.4165346051|-1314.8722649446|-1314.8722649446|-1337.191405494|-1350.0140808567|-1350.0140808567|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|||1254.7098755998|1254.7098755998|1254.7098755998||1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1254.7098755998|1090.344306222|-1237.4449363429|-1237.4449363429|-1237.4449363429|-1237.4449363429|-1237.4449363429|-1237.4449363429|-1237.4449363429|-1237.4449363429|-1237.4449363429|-1237.4449363429|-1237.4449363429|-1237.4449363429|-1237.4449363429|-1237.4449363429|-1237.4943737143|-1245.8270819048|-1260.3078687831|-1269.7865208701|-1285.8183565223|-1320.5411808918|-1320.5411808918|-1327.601312102|-1350.4459023355|-1383.9398914839|-1403.3282997535|-1403.3282997535|-1403.3282997535|-1403.3282997535|-1403.3282997535|-1403.3282997535|-1403.3282997535||-1403.3282997535|-1411.3092219483|-1452.288024387|-1480.4605239346||||-1480.4605239346|-1499.9561377051|-1526.3401530056|-1554.3223922285|-1597.8582135872|-1612.7192223191|-1612.7192223191|-1612.7192223191|-1612.7192223191|-1612.7192223191|-1631.7435803545|-1649.6595337273|-1663.5105930303|-1678.1784367003|-1696.8858177211|-1696.8858177211|-1696.8858177211|-1696.8858177211|-1696.8858177211|-1696.8858177211|-1696.8858177211|-1696.8858177211|-1696.8858177211|-1696.8858177211|-1696.8858177211|-1696.8858177211|-1696.8858177211|-1726.4842419124|-1756.3158243471|-1762.9620270523|-1798.5133633914|-1829.348181546|-1880.8313128289|-1886.2295100534|-1886.2295100534|-1886.2295100534|-1917.9772333927|-1930.0095796673|-1930.0095796673|-1930.0095796673|-1930.0095796673|-1930.0095796673|-1930.0095796673|-1930.0095796673|-1930.0095796673|-2027.5106440748|-2091.1229378609|-2118.0254865121|-2180.1949850135|-2215.8277611261|-2243.9197345845|-2289.0552278821|-2289.0552278821|-2399.4502532024|1996.0830668557|1996.0830668557|1996.0830668557|1996.0830668557|1996.0830668557|1996.0830668557|1996.0830668557|1996.0830668557|1996.0830668557|1996.0830668557|1996.0830668557|1996.0830668557|1996.0830668557|1996.0830668557|1996.0830668557|1996.0830668557|1996.0830668557|1996.0830668557|1954.3869911849|1954.3869911849|1954.3869911849|1954.3869911849|1954.3869911849|1954.3869911849|1954.3869911849|1954.3869911849|1578.8744346499||1436.8604829444|1399.511647716|-1554.995927654|-1554.995927654|-1554.995927654||-1554.995927654|-1554.995927654|-1554.995927654|-1554.995927654|-1554.995927654|-1554.995927654|-1554.995927654|-1554.995927654|-1585.1065862822|-1625.673984758|-1684.0822052867|-1702.4802280963|-1704.2558089959|-1711.1731211065|-1719.2631124772||-1719.2631124772|-1727.9590138635|1580.7995995362||1580.7995995362|1580.7995995362|1580.7995995362|1580.7995995362|1580.7995995362|1580.7995995362|1580.7995995362|1577.4995550402|1565.277283378|1564.9747593089|1560.9030270982|1560.9030270982|1560.9030270982|1560.9030270982|1560.9030270982|1560.9030270982|1560.9030270982|1560.9030270982|1560.9030270982|1560.9030270982|1560.9030270982|1560.9030270982|1560.9030270982|1560.9030270982|1560.9030270982|1560.9030270982|1560.9030270982|1560.9030270982|1560.9030270982|1560.9030270982|1560.9030270982|1560.9030270982|1560.9030270982|1560.9030270982|1560.9030270982|1560.9030270982|1560.9030270982|-1714.1878914976|-1714.1878914976|-1714.1878914976|-1719.5976572196|-1725.2069842217|-1725.2069842217|-1740.2299824685|-1750.4222027428|-1793.5246697143|1673.1702301985
10712|103161|/equities/scinopharm|MSCI_EEM_SMALLCAP|||||-26.00835296365|-26.00835296365|-26.00835296365|-26.00835296365|-26.139836753434|-26.25259681656|-26.300107065329|-26.327896612098|-26.45097296948|-26.45097296948|-26.45097296948|-26.45097296948|-26.559414686039|-26.802127217005|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501||25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.707475347501|25.494352403721|25.494352403721|25.494352403721|25.494352403721|25.494352403721|25.494352403721|25.494352403721|25.494352403721|25.494352403721|25.494352403721|25.494352403721|25.494352403721|25.494352403721|25.494352403721|25.494352403721|25.494352403721|25.494352403721|25.494352403721|25.494352403721|-27.404635273574|-27.404635273574|-27.404635273574|-27.404635273574|-27.404635273574|-27.404635273574|-27.404635273574|-27.404635273574|-27.404635273574|-27.404635273574|-27.404635273574|-27.413483976389|-27.809426704011|-28.206857828592|-28.206857828592|-28.206857828592|-28.206857828592|-28.206857828592|-28.206857828592|||-28.206857828592|-28.206857828592|-28.206857828592|-28.206857828592|-28.206857828592||-28.206857828592|-28.206857828592|-28.310397735673|-28.344911755908|-28.344911755908|-28.344911755908|-28.344911755908|-28.344911755908|-28.344911755908|-28.344911755908|-28.344911755908|-28.344911755908|-28.344911755908|-28.468740368234|-28.468740368234|-28.468740368234|-28.781933255049|-28.992437866393|-28.992437866393|-28.992437866393|-28.992437866393|-29.040587645258|-29.040587645258|-29.040587645258|-29.206207837756|-29.459676519693|-29.652417994938|-29.847131571727|-29.960701131774|-30.673001660189|-30.958889843447|-31.007100504221|-31.313443733124|-31.409382582669|-32.327092542653|-32.927325026199|-34.341471742706|-34.812747080146|30.991561726107|30.991561726107||30.991561726107|30.991561726107|30.991561726107|30.991561726107|30.991561726107|30.991561726107|30.991561726107|30.991561726107|30.991561726107|30.991561726107|30.991561726107|30.991561726107|28.862845557016|27.952503024254|27.952503024254|27.952503024254|27.952503024254|27.952503024254|27.952503024254|27.952503024254|27.952503024254|27.952503024254|27.883028490938|27.883028490938|27.517254281483|27.11455729583|27.11455729583|27.11455729583|||27.11455729583|27.038033828066|27.038033828066|26.775592442935|26.270102735565|26.064003993191|25.876856087065|-27.416919829354|-27.416919829354|-27.416919829354|-27.416919829354|-27.416919829354|-27.416919829354|-27.416919829354|-27.416919829354|-27.490024669065|-27.490024669065|-27.627804128211|-27.750338280512|-28.058708098545|-28.073188692659|-28.073188692659|-28.073188692659|-28.073188692659|-28.073188692659|-28.073188692659|-28.073188692659|-28.073188692659|-28.331321617331|-29.204246305057|26.709047153224|26.709047153224|26.709047153224|26.709047153224|26.709047153224|26.709047153224|26.709047153224||26.61838629801|26.203010836217|26.203010836217|26.203010836217|26.203010836217|26.203010836217|26.203010836217|26.203010836217|26.203010836217|26.203010836217|25.653345521924|-26.770474097281|-26.770474097281|-26.770474097281|-26.770474097281|-26.770474097281|-26.770474097281||||-26.770474097281|-26.770474097281|-26.770474097281|-26.770474097281|-26.770474097281|-26.770474097281|-26.770474097281|-26.770474097281|-26.770474097281|-26.770474097281|-26.770474097281|-26.770474097281|-26.867865784872|-26.867865784872|-26.867865784872|25.646033832255|25.646033832255|25.646033832255|25.62892645909|25.571029017519|25.443642418047|25.443642418047|25.443642418047|||25.443642418047|25.443642418047
10713|103250|/equities/ritek|MSCI_EEM_SMALLCAP|||||-8.032543692331|-8.034683436205|-8.034683436205|-8.0574258367772|-8.0910288272694|-8.092809749797|-8.1470710737806|-8.1470710737806|-8.1470710737806|-8.1470710737806|-8.1470710737806|-8.1470710737806|-8.1470710737806|-8.1789680568489|-8.251631243153|-8.2889354864472|-8.2889354864472|-8.2889354864472|-8.2889354864472|-8.3454807934765|-8.3454807934765|-8.3454807934765|-8.3627564308383|-8.4302845925466|-8.490438351303||-8.490438351303|-8.490438351303|-8.4932578459562|-8.4932578459562|-8.5008419239059|-8.5598226393768|-8.5598226393768|-8.5598226393768|-8.5598226393768|-8.6759141115689|-8.7193491887542|-8.7232702925731|-8.7232702925731|-8.7630780753084|8.2956660977486|8.2956660977486|8.2956660977486|8.2956660977486|8.0057398733699|7.9551122511228|7.9551122511228|7.9551122511228|7.9551122511228|7.9551122511228|7.9551122511228|7.9551122511228|7.9551122511228|7.9551122511228|7.9551122511228|7.9156795966183|7.8785918427381|7.8785918427381|7.8785918427381|7.8785918427381|7.8785918427381|7.8785918427381|7.8785918427381|7.8785918427381|7.8523242421584|7.8098044867468|-8.1421141240937|-8.1421141240937|-8.1421141240937|-8.1421141240937|-8.1421141240937|-8.1421141240937|-8.1421141240937|-8.1421141240937|-8.1421141240937|-8.1421141240937|-8.1421141240937|-8.2134598464814|-8.283288820038|-8.3093140002385|-8.3093140002385|-8.3093140002385|-8.3093140002385|-8.3093140002385|||-8.3093140002385|-8.3131267093172|-8.3312517826811|-8.4108354984671|-8.4487056664792||-8.461340049038|-8.4823336345297|-8.4823336345297|-8.54925968717|-8.5519556212256|-8.6488390683939|-8.6738905237177|-8.6738905237177|-8.6738905237177|-8.6738905237177|-8.6738905237177|-8.6738905237177|-8.6738905237177|-8.6738905237177|-8.6738905237177|-8.6738905237177|-8.6738905237177|-8.6738905237177|-8.6738905237177|-8.6738905237177|-8.6738905237177|-8.6738905237177|-8.6738905237177|-8.7498780672262|-8.8034613910457|-8.8034613910457|-8.8034613910457|-8.851068265255|-8.8928535326936|-8.9592636260253|-8.9592636260253|-8.9852928754204|-9.0485098122218|-9.0485098122218|-9.059454732323|-9.2310610934367|-9.3289569400273|-9.3421742676058|-9.3918600345495|-9.4031780853142||-9.4824207242186|-9.5888002112899|-9.6581119117245|-9.7312713545188|-9.7312713545188|-9.7312713545188|-9.7519677393552|-9.8888530458473|9.2824796393008|9.2824796393008|9.2824796393008|9.2824796393008|9.2824796393008|9.2824796393008|9.2824796393008|9.2824796393008|9.2824796393008|9.2824796393008|9.2824796393008|9.2824796393008|9.2824796393008|9.2824796393008|9.2824796393008|9.2824796393008|9.2824796393008|9.2824796393008|9.2824796393008|9.2824796393008|||9.2824796393008|9.2824796393008|9.2824796393008|9.2824796393008|9.2824796393008|9.2824796393008|9.2824796393008|9.2824796393008|9.2824796393008|9.2824796393008|9.2514185130475|9.2514185130475|9.2514185130475|9.1760203771987|8.9628009192589|8.9564314315131|8.9564314315131|8.9564314315131|8.9564314315131|8.9564314315131|8.7353225535992|8.7353225535992|8.7353225535992|8.7353225535992|8.7353225535992|8.7353225535992|8.7353225535992|8.7353225535992|8.7353225535992|8.7353225535992|8.7353225535992|8.7353225535992|8.7353225535992|8.7353225535992|8.7353225535992|8.7353225535992|8.7353225535992||8.7353225535992|8.7353225535992|8.7353225535992|8.7353225535992|8.7353225535992|8.7353225535992|8.7353225535992|8.7353225535992|8.7353225535992|8.7353225535992|8.7353225535992|8.5831355327636|8.5640407228707|8.5640407228707|8.5640407228707|8.4246148502401|8.4246148502401||||8.4246148502401|8.4246148502401|8.4153495681373|8.4153495681373|8.4153495681373|8.1892776899964|-8.7147512736867|-8.7147512736867|-8.7147512736867|-8.7147512736867|-8.7147512736867|-8.8619456095773|8.3814414746939|8.3814414746939|8.3814414746939|8.3814414746939|8.3588243863516|8.340360471665|8.2715118428725|8.2383462080975|8.1932153494119|8.1932153494119|8.1932153494119|||8.1932153494119|8.1932153494119
10714|104349|/equities/united-bank-lt|MSCI_EEM_SMALLCAP|175.87922417975||175.87922417975|173.88690585402||172.88636169067|172.88636169067|172.88636169067|172.88636169067|172.88636169067|172.88636169067|172.88636169067|172.44763267957|171.60014182686|170.45147610445|170.45147610445|168.57768547117|168.57768547117|168.27469826261|168.27469826261|168.27469826261|168.27469826261|168.27469826261|168.27469826261|168.27469826261|168.27469826261|168.27469826261|168.27469826261|-184.806024912|-184.806024912|-184.806024912|-184.806024912|-184.806024912|-184.806024912||-188.21558886436|-189.09028902058|-189.09028902058|-191.75643210945|174.14095118413|174.14095118413|174.14095118413|174.14095118413|174.14095118413|174.14095118413|173.49216676166|171.93256340721|171.93256340721|171.93256340721|171.93256340721|171.93256340721|171.93256340721|171.93256340721|164.06618034287|157.44575407155|-168.00085058353|-168.00085058353|-168.00085058353|-168.00085058353|-168.00085058353|-168.00085058353|-168.00085058353|-168.00085058353|-168.35302084303|-168.35302084303|-168.35302084303||-168.35302084303|-168.35302084303|-168.35302084303|-169.38113698271|156.91032459967|156.91032459967|154.72258136265|151.35898322521|149.31790642394|149.31790642394|149.31790642394|149.31790642394|149.31790642394|149.31790642394|147.01878552584|146.95003002405|146.95003002405|146.95003002405|146.00670229859|144.82077945015|143.02307980084|142.30343047803|-151.92080447202|-151.92080447202|-151.92080447202|-151.92080447202|-151.92080447202|-151.92080447202||-151.92080447202|-151.92080447202|-151.92080447202|-151.92080447202|-151.92080447202|-151.92080447202|-151.92080447202|-151.92080447202|-151.92080447202|-151.92080447202|-151.92080447202|-151.92080447202|-151.92080447202|-151.92080447202|-153.53170093696|-153.53170093696|-153.53170093696|-153.53170093696|-153.53170093696|-153.53170093696|-155.21211375073|-155.21211375073|-155.21211375073|-155.21211375073|-155.21211375073|-155.21211375073|-155.21211375073|-155.21211375073|-155.21211375073|-155.21211375073|-155.21211375073|-155.21211375073|-155.21211375073||-155.21211375073|-155.21211375073|-155.21211375073|-155.21211375073|-157.34012242241|-159.11625439242|144.71460648318|144.71460648318|144.71460648318|144.71460648318||144.71460648318|144.71460648318|142.85955896135|141.59118493129|136.7179861392|131.52442999299|125.88956663381|125.88956663381|125.88956663381|125.88956663381|125.88956663381|125.88956663381|125.11896326554|123.29551233199|121.6622390101|120.52293962579|120.52293962579|118.82826608134|118.45807471223||||-117.96718346049|-117.96718346049|-117.96718346049|-118.09686932486|-119.27652448992|-119.71724758523|-121.61694188005|-122.48937611984|-123.17218204365|-123.17218204365|-123.17218204365|-123.17218204365|-124.49742715475|-124.73309294542|-124.73309294542|-124.73309294542|-124.73309294542|-124.73309294542|-124.73309294542|-124.73309294542|-124.73309294542|-124.95343660602|-126.09326335335|-126.43862503264|-127.13736182554|-127.44484701536|-128.53760687932|-131.13900891525|-132.83901261274|-132.83901261274|-132.83901261274|-132.83901261274|-132.83901261274|-132.83901261274|-132.83901261274|119.59997675952|119.59997675952|119.59997675952|119.59997675952|118.0255271388|115.63558784601||109.97454130514|107.509490356|105.65554445005||||-111.20549678198|-111.20549678198|-111.20549678198|-111.20549678198||-111.20549678198|-111.20549678198|-111.20549678198|-112.14777437175|-112.49364075091|-112.58026272708|-112.58026272708|-112.58026272708|-112.7398907086|-112.7398907086|-112.7398907086|-114.16432406072|-114.37257574457|-114.37257574457|-114.37257574457||-115.09916751054|-115.09916751054|-116.23018759784|110.39334682112|110.39334682112|109.56150016393|108.62110985215|108.34512168495|107.91513476469|107.26792393899|106.88769808054|106.08234031406|106.08234031406|105.46926548975|102.67307380059|102.39700877052|102.39700877052|99.821470452342|99.821470452342|99.821470452342
10715|979343|/equities/komipharm-international-co-ltd|MSCI_EEM_SMALLCAP||-4606.2242270921|-4606.2242270921|-4606.2242270921|-4606.2242270921|-4606.2242270921|-4606.2242270921|-4606.2242270921|-4606.2242270921|-4606.2242270921|-4606.2242270921|-4606.2242270921|-4606.2242270921|-4606.2242270921|-4606.2242270921|-4606.2242270921|-4606.2242270921|-4606.2242270921|-4606.2242270921|-4606.2242270921|-4606.2242270921|-4606.2242270921|-4606.2242270921|-4606.2242270921|-4606.2242270921|-4606.2242270921|-4606.2242270921|-4606.2242270921|-4606.2242270921|||-4606.2242270921|-4606.2242270921|-4606.2242270921||-4606.2242270921|-4606.2242270921|-4606.2242270921|-4606.2242270921|-4680.2491412135|-4681.1101569039|-4729.7347616097|-4729.7347616097|-4848.0386240108|-4927.146449396|-4927.146449396|-4933.5758634519|-4933.5758634519|-4988.4176260576|-5084.6513901946|-5084.6513901946|-5505.1682113273|-5601.8535681415|-5714.837297935|5195.0028300517|5195.0028300517|5195.0028300517|5195.0028300517|5195.0028300517|5195.0028300517|5195.0028300517|5195.0028300517|5195.0028300517|5195.0028300517|5160.5587000575|5077.6923512771|5077.6923512771|-5636.7084193701|-5636.7084193701|-5636.7084193701|-5636.7084193701|-5636.7084193701|-5636.7084193701|-5636.7084193701|-5636.7084193701|-5636.7084193701|-5636.7084193701|-5636.7084193701|-5636.7084193701|-5636.7084193701|-5636.7084193701|-5636.7084193701|-5662.4537993001|-5795.3750608643|-5795.3750608643|-5821.1124463074|-5821.1124463074|-5821.1124463074|-5821.1124463074|-5821.1124463074|-5821.1124463074|-5821.1124463074|-5821.1124463074|||||-5821.1124463074|-5821.1124463074|-5821.1124463074|-5834.0138292305|-5878.3486991449|-5938.6940485409|-5938.6940485409|-5938.6940485409|-5938.6940485409|-5938.6940485409|-5938.6940485409|-5938.6940485409|-5938.6940485409|-5938.6940485409|-5938.6940485409|-5938.6940485409|-5949.1044983788|-5960.6228375046|-5960.6228375046|-6044.0253750052|-6048.7350308706|-6048.7350308706|-6139.1500343006|-6161.2778158896|-6220.58989616|-6220.58989616|-6345.3908040603|-6345.3908040603|-6345.3908040603|-6572.1008934004|-6639.4116754058||-6639.4116754058|-6639.4116754058|-6639.4116754058|-6639.4116754058|-6639.4116754058|-6639.4116754058|-6639.4116754058|-6639.4116754058|-6639.4116754058|-6639.4116754058|-6639.4116754058|-6639.4116754058|-6639.4116754058|-6639.4116754058|-6874.901861562|-6964.3354017356|-7035.420585845|-7035.420585845|-7035.420585845|-7035.420585845|-7035.420585845|-7162.1339842722|-7179.5831188419|-7179.5831188419|-7179.5831188419|-7179.5831188419|-7189.5367987132|-7302.8186652369|-7395.3540724855|-7429.8378583172|-7535.6640226138|-7535.6640226138|-7575.7378029042|-7593.0420032269|-7641.1577813632|-7735.0096066213|-7735.0096066213|-7788.344007357|-7895.1777868605|-7895.1777868605|7246.8386281398|7246.8386281398|7246.8386281398|7246.8386281398|7246.8386281398|7246.8386281398|7246.8386281398|7152.0429201553|7150.603244617||7114.4221122515|7114.4221122515|7114.4221122515|7114.4221122515|7114.4221122515||7114.4221122515|7114.4221122515|7114.4221122515|7114.4221122515|7114.4221122515|7114.4221122515|7114.4221122515|7114.4221122515|7114.4221122515|7114.4221122515|7114.4221122515|7114.4221122515|6985.3360195511|6985.3360195511|6985.3360195511||6985.3360195511|6985.3360195511|6985.3360195511||6985.3360195511|6985.3360195511|6985.3360195511|6985.3360195511|6985.3360195511|6985.3360195511|6985.3360195511|6985.3360195511|6855.9289106123|6778.3072970522|6778.3072970522|6698.6747745025|6556.1296529662|-7100.1031899829|-7100.1031899829|-7136.524987693|-7136.524987693|-7136.524987693|-7136.524987693|-7136.524987693|-7139.4960209443|-7139.4960209443|-7139.4960209443|-7139.4960209443|-7139.4960209443|-7139.4960209443|-7139.4960209443|-7139.4960209443|-7139.4960209443|-7139.4960209443|-7139.4960209443|-7139.4960209443|-7139.4960209443|-7139.4960209443|-7139.4960209443|-7139.4960209443|-7139.4960209443|-7139.4960209443|-7178.7605196844|-7178.7605196844|-7240.289466316|-7310.6096931632||-7310.6096931632|-7310.6096931632|-7341.3214160911|-7341.3214160911
10716|990208|/equities/wuling-motors-holdings-ltd|MSCI_EEM_SMALLCAP|-0.36081004327394|-0.36081004327394|-0.36081004327394|-0.36081004327394|-0.36081004327394|-0.37728891809624|-0.38837659347765|-0.39319620682921|-0.39936589752997|-0.39936589752997|-0.39936589752997|-0.39936589752997|-0.40929542984527|-0.40949493542823|-0.41943882952699|-0.42965424171829|-0.43211581929683|-0.43735090311103|-0.44342673365529|-0.44342673365529|-0.44342673365529|-0.44342673365529|-0.44342673365529|-0.44342673365529|-0.44342673365529|-0.44342673365529|-0.44342673365529|-0.44342673365529|-0.44342673365529||-0.44342673365529|-0.44342673365529|-0.44342673365529|||-0.4563074917071|-0.4591974968477|-0.4591974968477|-0.4591974968477|-0.47744165799837|-0.47951099643898|-0.47951099643898|-0.47951099643898|-0.47951099643898|-0.48140111311489|-0.50627901371115|-0.52614335843583|-0.54182595156585|-0.55591773316766|-0.57213081171673|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|0.49937321225459|-0.57904541075898|-0.57904541075898|-0.58359206759253|-0.58359206759253|-0.58359206759253|-0.58359206759253|-0.58359206759253|-0.58359206759253|-0.58359206759253||-0.59788007033444|0.52795226307753|0.52795226307753|0.52795226307753|0.52795226307753|0.52795226307753|0.52795226307753|-0.58868820408944|-0.58868820408944|-0.58868820408944|-0.58868820408944|-0.58868820408944|-0.58868820408944|-0.59576465068||-0.59761067044757|-0.59761067044757|-0.60234520183693|-0.62038354461602|-0.62042616677739|-0.62219280976398|-0.62219280976398|-0.63688089205538|-0.65153434821538|-0.65448259257135|-0.66775843989912|-0.67139826761422|-0.68044251586263|-0.69160279063455|-0.70289198588521||-0.71432445591457|-0.71924937704942|-0.72268771259575|-0.72268771259575||-0.72268771259575|-0.7327218415228|-0.7327218415228|-0.7327218415228|-0.7327218415228|-0.7327218415228|-0.7327218415228|-0.73413536635675|-0.73570594950559|-0.75578438754482|0.68685012599546|0.68685012599546|0.68685012599546|0.68685012599546|0.68685012599546|0.68685012599546|0.68685012599546|0.68685012599546|0.68685012599546|0.68685012599546|0.68685012599546|0.68685012599546|0.68685012599546|-0.76466288790617|-0.76466288790617|-0.76466288790617|-0.76466288790617|-0.76466288790617|-0.76466288790617|-0.76466288790617|-0.76466288790617|-0.76466288790617|-0.76466288790617||-0.76466288790617|-0.76466288790617|-0.76466288790617|-0.76466288790617|-0.76466288790617|-0.76466288790617|-0.76466288790617|-0.76466288790617|-0.76466288790617|-0.76466288790617|-0.76466288790617|-0.76466288790617|-0.7790698698882|-0.78896655216524|-0.79008213586656|-0.79008213586656||-0.79788218579456|-0.79788218579456|-0.79788218579456|-0.79788218579456|-0.79788218579456|-0.79788218579456|-0.79788218579456|-0.79788218579456|-0.79788218579456|-0.79788218579456|-0.79788218579456|-0.79788218579456|-0.79788218579456|-0.79788218579456|-0.79788218579456|-0.80244719309773|-0.80244719309773|-0.80494131228622||-0.81326810608634|-0.82200633936575|-0.82200633936575|-0.82200633936575|-0.82200633936575|-0.82200633936575|-0.82200633936575|-0.82200633936575|-0.82200633936575|-0.82200633936575|-0.82200633936575|-0.82945148871398|-0.8376246010202|-0.8376246010202|-0.8376246010202|-0.8376246010202|-0.8376246010202|-0.85854623806431||-0.85854623806431|-0.85854623806431|-0.85854623806431|-0.85854623806431|-0.87671806626799|-0.88690894304914|-0.89252027933536|-0.89252027933536|-0.89252027933536|-0.89252027933536|-0.89252027933536|-0.89252027933536|-0.90335587731929|-0.92095096764665|||-0.92438997226403||-0.92989462270622|-0.92989462270622|-0.92989462270622|-0.92989462270622|-0.92989462270622|-0.92989462270622|-0.92989462270622|-0.92989462270622|-0.92989462270622|-0.92989462270622|-0.92989462270622|-0.93348786947455|-0.93348786947455|-0.93348786947455|-0.93348786947455|-0.93348786947455|-0.94443097840112|-0.98158996116631|0.88268429116868|0.88268429116868|0.88268429116868|0.88268429116868|0.88268429116868|0.88268429116868|0.88268429116868|0.88268429116868|0.88268429116868|0.88268429116868|0.88268429116868
10717|41674|/equities/pavilion-real-estate-inv-trust|MSCI_EEM_SMALLCAP|1.2422360876897|1.2422360876897|1.2422360876897|1.2422360876897|1.2422360876897|1.2280401432623||1.2106001469945|1.207682005888|1.207682005888|1.207682005888||1.200406559645|1.200406559645|1.200406559645|1.200406559645|1.200406559645|1.200406559645|1.200406559645|1.200406559645|1.200406559645|1.200406559645|1.200406559645|1.1934797252157|1.1934797252157|1.1934797252157|1.1934797252157|1.1877552497098|-1.2317730247638||-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638||-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638||-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2317730247638|-1.2347478270157|-1.2435513032269|-1.2435513032269|-1.2435513032269|-1.2435513032269|-1.2435513032269|-1.2435513032269|-1.2435513032269|-1.2435513032269|-1.2435513032269|-1.2467236665433|-1.2489486524124|-1.2489486524124|-1.2489486524124||-1.2489486524124|-1.2489486524124|-1.2489486524124|-1.2489486524124|-1.2489486524124|-1.2489486524124|-1.2489486524124|-1.2489486524124|-1.2489486524124|-1.2489486524124|-1.2489486524124|-1.2516096111425|-1.2523440118507|-1.2531600126376|-1.2540666801787|-1.2541038150945|-1.2541038150945|-1.2541038150945|-1.2551153495752||-1.2562392767759|-1.2570840573403|-1.2570840573403|-1.2570840573403|-1.2584267298483|-1.2587977935983|-1.2587977935983|-1.2587977935983|-1.2587977935983|-1.2603308812461|-1.2605936826111|-1.2605936826111|-1.2673263087142|-1.2709181192041|-1.2726867996455|-1.2730757594908|-1.2730757594908|-1.2730757594908|-1.2730757594908|-1.2730757594908|-1.2730757594908|-1.2730757594908|-1.2730757594908|-1.2730757594908|-1.2730757594908|-1.2730757594908|-1.2730757594908|-1.2730757594908|-1.2730757594908|-1.2806490837306||-1.2806490837306|-1.2823878724013|-1.2843198598131|-1.2864665124929|-1.2888516821371|-1.2915018706307|-1.2944465245125|-1.2980204071671|-1.2980204071671|-1.3008634004573|-1.3008634004573|-1.3008634004573|-1.3008634004573||-1.3008634004573|-1.3008634004573|-1.3008634004573|-1.3094946071305|-1.3094946071305|-1.3094946071305|-1.3094946071305|-1.3155495640082|-1.316621946263|-1.316621946263|-1.316621946263|-1.316621946263|-1.316621946263|-1.316621946263|-1.316621946263|-1.316621946263|-1.316621946263||-1.316621946263|-1.316621946263|-1.3540794659147|-1.3540794659147|-1.3540794659147|-1.3540794659147|-1.3540794659147|-1.3540794659147|-1.3540794659147|-1.3540794659147|-1.3540794659147|-1.3540794659147|-1.3540794659147|-1.3595327457333|-1.3667031151878|1.3010000934883|1.3010000934883|1.3010000934883|1.3010000934883|1.3010000934883|1.3010000934883||1.3010000934883|1.3010000934883||1.3010000934883|1.2861112213449|-1.3537040748345|-1.3537040748345|||-1.3537040748345|-1.3537040748345|-1.3557823143786|-1.3580914694276|-1.365657252096|-1.3701746861393|-1.3777464478907|-1.3777464478907|-1.3824960754643|-1.385551192841|-1.3877174627157|-1.3877174627157|-1.3935749212207|1.315418730126|1.315418730126|1.315418730126|1.315418730126|1.315418730126|1.315418730126|1.315418730126|1.315418730126|1.315418730126|1.315418730126|1.315418730126|1.315418730126|1.315418730126|1.315418730126|1.315418730126|1.315418730126|1.315418730126|1.315418730126|1.315418730126|1.315418730126|1.315418730126|1.315418730126|1.315418730126|1.315418730126|1.315418730126|1.315418730126|1.315418730126|1.315418730126
10718|943501|/equities/redco-ppt|MSCI_EEM_SMALLCAP|-1.3300000431662|-1.3300000431941|-1.330000043225|-1.3300000432594|-1.3300000432977|-1.3300000433401|-1.3300000433873|-1.3300000434398|-1.3300000434981|-1.3300000435628|-1.3300000436348|-1.3300000437147|-1.3300000438035|-1.3300000439022|-1.3300000440118|-1.3300000441337|-1.330000044269|-1.3300000444194|-1.3300000445866|-1.3300000447723|-1.3300000449786|-1.3300000452078|-1.3300000454626|-1.3300000457456|-1.3300000460601|-1.3300000464095|-1.3300000467977|-1.3300000472291|-1.3300000477084||-1.3300000482409|-1.3300000488327|-1.3300000494902|||-1.3300000502207|-1.3300000510324|-1.3300000519343|-1.3300000529364|-1.3300000540499|-1.330000055287|-1.3300000566617|-1.330000058189|-1.3300000598861|-1.3300000617718|-1.3300000638669|-1.3300000661949|-1.3300000687815|-1.3300000716555|-1.3300000748488|-1.330000078397|-1.3300000823394|-1.3300000867199|-1.330000091587|-1.330000096995|-1.3300001030039|-1.3300001096804|-1.3300001170987|-1.3300001253413|-1.3300001344997|-1.3300001446758|-1.3300001559825|-1.3300001685455|-1.3300001825044|-1.3300001980143|-1.3300002152475|-1.3300002343955|-1.3300002556711|-1.3300002793106|-1.3300003055768|-1.3300003347614|-1.3300003671887|-1.3300004032191|-1.3300004432528|-1.3300004877348|-1.3300005371592|-1.3300005920751|-1.3300006530929|-1.3300007208904||-1.330000796221|-1.3300008799216|-1.3300009729223|-1.3300010762564|-1.3300011910721|-1.330001318645|-1.3300014603928|-1.3300016178903|-1.3300017928875|-1.3300019873289|-1.3300022033748|-1.3300024434258|-1.3300027101492|-1.3300030065086||-1.3300033357967|-1.3300037016724|-1.330004108201|-1.3300045598994|-1.3300050617865|-1.3300056194388|-1.3300062390525|-1.3300069275122|-1.3300076924674|-1.3300085424177|-1.3300094868068|-1.3300105361281|-1.3300117020406|-1.330012997499|-1.3300144368972||-1.3300160362285|-1.3300178132633|-1.3300197877464|-1.3300219816165||-1.33002441925|-1.3300271277316|-1.3300301371556|-1.3300334809601|-1.3300371962984|-1.3300413244521|-1.3300459112895|-1.3300510077756|-1.3300566705378|-1.3300629624959|-1.3300699535604|-1.3300777214098|-1.3300863523536|-1.3300959422912|-1.3301065977774|-1.3301184372066|-1.3301315921278|-1.330146208707|-1.3301624493505|-1.3301804945099|-1.3302005446871|-1.3302228226617|-1.3302475759669|-1.3302750796393|-1.3303056392753|-1.3303395944264|-1.3303773223721|-1.3304192423117|-1.3304658200224|-1.3305175730343|-1.3305750763809|-1.3306389689882|-1.330709960774||-1.3307888405361|-1.3308764847162|-1.3309738671385|-1.33108206983|-1.3312022950427|-1.3313358786124|-1.331484304801|-1.3316492227883|-1.3318324649964|-1.3320360674498|-1.3322622923981|-1.3325136534517|-1.3327929435113|-1.3331032657998|-1.3334480683425|-1.3338311822788||-1.3342568644303|-1.3347298445987|-1.335255378119|-1.3358393042528|-1.3364881110681|-1.3372090075295|-1.3380100035977|-1.3388999992291|-1.3398888832639|-1.3409876433027|-1.3422084877901|-1.3435649816651|-1.3450721970818|-1.346746880878|-1.3486076406517|-1.3506751515113|-1.3529723857997|-1.3555248683424||-1.3583609600565|-1.3615121730722|-1.3650135208674|-1.3689039073065|-1.3732265589056|-1.3780295051267|-1.3833661120391|-1.389295675275|-1.3958840788706|-1.40320452731|-1.4113383589094|-1.4203759495755|-1.4304177169821|-1.4415752363229|-1.4539724800348|-1.4677471952703|-1.4830524344209|-1.4856693837585||||||||||||||||||||||||-1.4856693837585|-1.4856693837585|-1.4856693837585|-1.4856693837585|-1.4856693837585|-1.4856693837585|-1.4856693837585|-1.4856693837585|-1.4856693837585|-1.4856693837585|-1.4856693837585|-1.5019764891998|-1.5019764891998|-1.5019764891998|-1.5019764891998|-1.5019764891998|-1.5019764891998|-1.5019764891998|-1.5019764891998|-1.5019764891998|-1.5019764891998|-1.5019764891998|-1.5019764891998|-1.5488627014046|-1.5927197236426
10719|1089235|/equities/olix-pharmaceuticals-inc|MSCI_EEM_SMALLCAP||-15865.528615944|-16008.920684382|-16376.578538202|-16570.087264669|-16706.208071854|-16918.934254944|-16918.934254944|-16918.934254944|-17242.14917216|-17305.677990321|-17305.677990321|-17820.220393777|-17820.220393777|-17820.220393777|-17820.220393777|-17820.220393777|14770.387739374|14770.387739374|14770.387739374|14770.387739374|14770.387739374|14184.875265972|14002.639184413|13722.455783226|13722.455783226|13353.772571884|13353.772571884|12800.188713146|||12800.188713146|12800.188713146|12747.887300181||12747.887300181|-14544.206760181|-14544.206760181|-14544.206760181|-14544.206760181|-14544.206760181|-14686.861125077|-14686.861125077|-14686.861125077|-14842.166781095|-14842.166781095|-14842.166781095|-14842.166781095|-14934.074201217|-15237.860223574|-15382.605214289|-15382.605214289|-15385.287804279|-15385.287804279|-15385.287804279|-15385.287804279|-15385.287804279|-15385.287804279|-15385.287804279|-15385.287804279|-15385.287804279|-15385.287804279|-15385.287804279|-15385.287804279|-15493.653115866|-15711.836795407|-15911.190655651|-15911.190655651|-15911.190655651|-15911.190655651|-15911.190655651|-15911.190655651|-15911.190655651|-16011.322950723|-16023.136611915|-16131.818457683|-16133.687175203|-16905.207972448|-17010.786636053|-17626.98515117|-18387.205723523|-18743.649041386|-18743.649041386|-18784.31980418|-18784.31980418|-19420.355337978|-19522.14747823|-19522.14747823|-19522.14747823|-19522.14747823|-19522.14747823|-19522.14747823|-20092.941642477|||||-20116.601824975|-20582.890916639|-21024.878796265|-21944.865329184|-22767.628143537|-24243.475715042|-24395.528572268|-25673.365080298|19513.40335936|19513.40335936|19513.40335936|19513.40335936|19513.40335936|19513.40335936|18137.114843734|17474.572048593|16343.029337895|16343.029337895|16343.029337895|16343.029337895|14516.84463519|14516.84463519|14516.84463519|14516.84463519|14516.84463519|14516.84463519|14516.84463519|14516.84463519|14516.84463519|14516.84463519|14516.84463519||14516.84463519|14516.84463519|14516.84463519|14516.84463519|14516.84463519|14516.84463519|14516.84463519|14516.84463519|14516.84463519|14516.84463519|14516.84463519|14516.84463519|14516.84463519|14516.84463519|14516.84463519|14516.84463519|14516.84463519|-16868.171700207|-16868.171700207|-16868.171700207|-16868.171700207|-16868.171700207|-16868.171700207|-16868.171700207|-16892.41300023|-17002.681111366|-17246.890260946|-17246.890260946|-17672.655845496|-18149.574524456|-18149.574524456|-18149.574524456|-18149.574524456|-18637.860582729|-19004.845091921|-19050.938991024|-19276.598878915|-19630.109865461|-20075.67762829|-20185.752920323|-20414.16991147|-20564.204268134|-20564.204268134|-20564.204268134|-21103.004742371|-21334.265624485|-21334.265624485|-21334.265624485|-21334.265624485||-21334.265624485|-21334.265624485|-21334.265624485|-21334.265624485|-21410.850693872||-21446.174268238|-21446.174268238|-21446.174268238|-21446.174268238|-21446.174268238|-21446.174268238|-21446.174268238|-21446.174268238|-21615.193631376|-21834.104034862|-22795.671149847|-23241.301277608|-23501.830729746|-23501.830729746|-23501.830729746||-23501.830729746|-23501.830729746|-23763.896748623||-23763.896748623|-23763.896748623|-24412.663054025|-24725.181171139|-25086.312412377|-25234.791569307|-25442.122978142|-25442.122978142|-25442.122978142|-25442.122978142|-25442.122978142|-25442.122978142|-25442.122978142|-25442.122978142|-25442.122978142|-25442.122978142|-25442.122978142|-25442.122978142|-25442.122978142|-25442.122978142|-25442.122978142|-25442.122978142|-25480.13664238|-25636.262935977|-26093.069928864|-26349.396552989|-26349.396552989|-26349.396552989|-26349.396552989|-26349.396552989|-26349.396552989|-26349.396552989|-26349.396552989|-26349.396552989|21185.616967526|21185.616967526|21185.616967526|21185.616967526|21185.616967526|21185.616967526|21185.616967526|21185.616967526|21185.616967526|21185.616967526|21185.616967526|21185.616967526|21185.616967526
10720|1169005|/equities/indigo-paints-pvt|MSCI_EEM_SMALLCAP|-1525.2462493202|-1525.2462493202|-1525.2462493202|-1525.2462493202|-1536.3902892295|-1542.3649119611|-1542.3649119611|-1542.3649119611|-1542.3649119611|-1542.3649119611||-1542.3649119611|-1542.3649119611|-1542.3649119611||1421.6239055925|1421.6239055925|1421.6239055925|1421.6239055925|1421.6239055925|1419.6835768982|1419.6835768982|1419.6835768982|1419.6835768982|1419.6835768982|1419.6835768982|1416.1872642619|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082||1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082|1414.8377451082|1401.5141476679|1386.3201586683|1386.3201586683|1386.3201586683|1386.3201586683||1386.3201586683|1386.3201586683|1386.3201586683|1386.3201586683|1386.3201586683|1377.2613172487|-1520.567575494|-1520.567575494||-1520.567575494|-1520.567575494|-1520.567575494|-1520.567575494|-1520.567575494|-1520.567575494|-1520.567575494|-1520.567575494|-1520.567575494|-1520.567575494|-1520.567575494|-1520.567575494|-1520.567575494|-1541.5428676857||-1541.5428676857|-1541.5428676857|-1546.0309206924|-1550.0653209817|-1550.0653209817|-1550.0653209817|-1552.8143187774|-1561.2491996832|-1570.3048598761|-1570.3048598761|-1577.0442928202|-1595.6883384208|-1595.6883384208|-1595.6883384208|-1595.6883384208||-1595.6883384208|-1600.2814288118|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158||1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158||1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1495.7072941158|1457.8414379064|1435.4571206773|1417.0606326753|1402.741036628|1402.741036628|1402.741036628|1402.741036628|1395.3469120817|1395.3469120817|1365.4493888039|1357.5221688957|1357.5221688957|1357.5221688957|1357.5221688957|1357.5221688957|1357.5221688957|1353.2754877815|1353.2754877815|1353.2754877815|1353.2754877815|1348.4855412702||1348.4855412702|1348.4855412702|1348.4855412702|1348.4855412702|1348.4855412702|1348.4855412702|1339.3441563329|1339.3441563329|1339.3441563329|1339.3441563329|1339.3441563329|1339.3441563329|1339.3441563329|1339.3441563329|1339.3441563329|1339.3441563329|1339.3441563329|1339.3441563329|1339.3441563329|1339.3441563329|1339.3441563329|1339.3441563329|1339.3441563329|1339.3441563329|1317.454586952|1296.8828567587|1280.7751400896|1280.7751400896|1257.0973643139|1244.5636947238|1210.9207475013|1206.5064173083|1203.8349298217|1178.5072760084|1178.5072760084|1153.5617118268|1153.5617118268|1139.490796344|1101.0036626045|1087.9373784798|1063.1220980505|1053.0523108221||1039.7089202327|1039.7089202327|1039.7089202327|1039.7089202327|1039.7089202327|1025.820966871|1017.4983060177|-1095.4839768563|-1095.4839768563|-1095.4839768563||-1095.4839768563|-1095.4839768563|-1095.4839768563|-1095.4839768563||-1095.4839768563|-1095.4839768563||-1095.4839768563|-1095.4839768563||-1095.4839768563|-1095.4839768563|-1099.9591939174|-1099.9591939174|-1099.9591939174|-1099.9591939174|-1099.9591939174|-1099.9591939174|-1099.9591939174|-1099.9591939174|-1099.9591939174|-1099.9591939174|-1099.9591939174|-1099.9591939174|-1099.9591939174|-1099.9591939174||-1099.9591939174|-1099.9591939174|-1099.9591939174|-1105.5963326783|-1113.5153648954|-1126.5170551518|-1150.2864693805|-1150.2864693805
10721|13204|/equities/gulf-intr-serv|MSCI_EEM_SMALLCAP||-2.8749770199872|-2.8749770199872|-2.8897123630666|2.7186446359883|2.7186446359883|2.7186446359883|2.7186446359883|2.7186446359883|2.7186446359883|2.7186446359883|2.7186446359883|2.7186446359883|2.7186446359883|2.7186446359883|2.7186446359883|2.7107718709586|2.7101875385971|2.7101875385971|2.6897639258405|2.6501822188718|2.6287580811561|2.6106199182944|2.6106199182944|2.6106199182944|2.6106199182944|2.6106199182944|2.6106199182944|2.6106199182944||2.6042632983897|2.6042632983897|2.6042632983897|2.6042632983897|2.5950248274453|2.5950248274453|2.5950248274453|2.5950248274453|2.5430276165679|||-2.7240775967967|-2.7240775967967|-2.7240775967967|-2.7240775967967|-2.7240775967967|-2.7240775967967|-2.7592870204698|-2.7592870204698|-2.8124854795415|-2.8126357567719|-2.8126357567719|-2.8126357567719|-2.8126357567719|-2.8290396677578|-2.865599630842|-2.8891662608356|-2.9127958892419|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9139912951918|-2.9683029622836|-2.9683029622836|-2.9683029622836|-2.9683029622836|-2.9683029622836|-2.9683029622836|-2.9683029622836|-2.9683029622836|-2.9683029622836|2.6935020082746|2.6935020082746|2.6935020082746|2.6935020082746|2.6935020082746|2.6935020082746|2.6935020082746|2.6935020082746|2.6687869366106|2.6687869366106|2.6687869366106|2.6687869366106|2.6687869366106|2.6687869366106|2.6687869366106|2.6687869366106|2.6687869366106|2.6302077567242|2.6115641235933|2.5235157807254|2.5017397491561|2.4654886687714|2.3973762420502|2.3804179328113|2.3786148148591|2.3786148148591|2.3628496944699|2.3367157997655|2.3367157997655|2.2245730759885|2.2158317832784|2.2158317832784|2.2158317832784|2.2158317832784|2.2158317832784|2.2158317832784|2.2158317832784|2.2158317832784|2.2158317832784|2.2093686559284|1.9955206423428|1.9475758602071|1.9475758602071|1.9475758602071|1.9475758602071|1.9475758602071|1.9475758602071|1.9475758602071|1.9370287446896|1.9345873890894|1.9193193712254|1.8991086951199|1.8991086951199|1.8991086951199|1.8991086951199|1.8991086951199|1.8816155655088|1.8816155655088|1.8816155655088|1.8816155655088|1.8816155655088|1.8112395453124|1.7970432718293|1.7970432718293|1.7970432718293|1.7970432718293|1.7961591437675|1.7625101953985|-1.9400968581138|-1.9400968581138|-1.9400968581138||||-1.9400968581138|-1.9400968581138|-1.951693536441|-1.951693536441|-1.951693536441|-1.951693536441|-1.951693536441|-1.951693536441|-1.951693536441|-1.951693536441|-1.951693536441|-1.9718261643698|-1.9811401350024|-2.0053223551117|-2.0375248989355|-2.0686943090505|-2.072579431748|-2.072579431748|-2.073643764098|1.9357733522433|1.9357733522433|1.9357733522433|1.9357733522433|1.9357733522433|1.9357733522433|1.9357733522433|1.9357733522433|1.9357733522433|1.9357733522433|1.9357733522433|1.9357733522433|1.9357733522433|1.9357733522433|1.9357733522433|1.9357733522433|1.9357733522433|1.9357733522433|1.9104000478357|1.9104000478357|1.9104000478357|1.9104000478357|1.9104000478357|1.9104000478357|1.8782778480947||||1.8266977380051|1.800363756322|1.800363756322|1.800363756322|1.800363756322|1.7659597409027|1.7591218961893|1.7574005744437|1.7574005744437|1.7574005744437|1.7574005744437|1.7563339628092|1.724815644303|1.6574062125319|1.6206735721819|1.6002484153369|1.5993871038334|1.5955412327334|-1.7705131441426|-1.7705131441426|-1.7705131441426|-1.7705131441426|-1.7705131441426|-1.7705131441426|-1.7705131441426|-1.7935701443169|-1.864022369011|-1.8787470601485|1.7605904111421|1.7605904111421|1.7605904111421|1.7522474671042|1.7522474671042|1.7472193466995||1.6898548589121|1.688164343855|1.688164343855|1.688164343855|1.6626270572579|1.6218656940928
10722|959123|/equities/nemak-sab-de-cv|MSCI_EEM_SMALLCAP|-4.2690201932848|-4.2690201932848|-4.2690201932848|-4.2690201932848||-4.2690201932848|-4.2690201932848|-4.2690201932848|-4.2690201932848|-4.2690201932848|-4.2690201932848|-4.2690201932848|-4.2690201932848|-4.2690201932848|-4.2690201932848|-4.2690201932848|-4.2690201932848|-4.2690201932848|-4.2690201932848|-4.296133484516|-4.3790372103159|-4.3928820906888|-4.3928820906888|-4.3928820906888|-4.3928820906888|-4.3928820906888|-4.3928820906888|3.9735244501272|3.9735244501272||3.9735244501272|3.9735244501272|3.9735244501272|3.9735244501272||3.9735244501272|3.9735244501272|3.9472493583008|3.8819436159447|3.8464734748945|3.8464734748945|3.7549705721653|3.598856208249||3.57657578059|3.57657578059|3.57657578059|3.57657578059|3.57657578059|3.57657578059|3.57657578059|3.57657578059|3.57657578059|3.57657578059|3.57657578059|3.57657578059|3.530639490242|3.5173772935019|3.4754190316848||3.4057643814651|3.4057643814651|3.3402938493719|3.1925486468199|-3.6283501094458|-3.6283501094458|-3.6283501094458|-3.6283501094458|-3.6283501094458|-3.6283501094458|-3.6283501094458||-3.6283501094458|-3.6283501094458|-3.6815001110101|-3.6850373488086|-3.6850373488086|-3.6850373488086|-3.6850373488086|-3.6850373488086|-3.6850373488086|-3.6850373488086|-3.6850373488086|-3.6997085865455|-3.6997085865455|-3.6997085865455|-3.6997085865455|-3.6997085865455|-3.6997085865455|-3.6997085865455|-3.6997085865455|-3.6997085865455|-3.6997085865455|-3.6997085865455|-3.6997085865455|-3.6997085865455|-3.6997085865455|-3.6997085865455|-3.6997085865455|-3.7496761145545|-3.7963067097082|-3.8350710658726|-3.8350710658726|-3.8350710658726|-3.8456345430675|-3.8640384002596|-3.9039316755831|-3.9110351384017|-4.0022611287273|-4.0074982688147|-4.0074982688147|-4.0074982688147|-4.0255536420828|-4.0439485028592|-4.060498351875|-4.0816648481323|-4.0979609619725|-4.1089746167649|-4.1089746167649|-4.1089746167649|-4.1089746167649|-4.1089746167649|-4.1089746167649|-4.1089746167649|-4.1089746167649|-4.1089746167649|-4.1405273599083|-4.1537774080013|-4.1537774080013|-4.1537774080013|-4.1537774080013|-4.1976995289126|-4.1976995289126|-4.1976995289126|-4.1976995289126|-4.1976995289126|-4.1976995289126|-4.1976995289126|-4.2385549478839|-4.2731947853818|-4.2731947853818|-4.2731947853818|-4.2731947853818|-4.2731947853818|-4.2731947853818|-4.2731947853818|-4.2731947853818|-4.2731947853818|-4.2731947853818|-4.2731947853818|-4.2731947853818|-4.2731947853818|-4.2731947853818|-4.2731947853818|-4.2731947853818|-4.2731947853818|-4.2731947853818|-4.2731947853818|-4.2731947853818|-4.2731947853818|-4.2731947853818|-4.2731947853818|-4.2731947853818|-4.2731947853818|-4.2731947853818|-4.2731947853818|-4.3152164700577|-4.4096850292495|-4.470588235433|-4.470588235433|-4.470588235433|-4.470588235433|-4.470588235433|-4.470588235433|-4.470588235433|-4.470588235433|-4.470588235433|-4.470588235433|-4.470588235433|-4.470588235433|-4.470588235433|-4.470588235433|-4.470588235433|-4.470588235433|-4.5317558022464|-4.5317558022464|-4.5317558022464|-4.5317558022464|-4.5808398163014|-4.6209331260449|-4.6281385710621|-4.6281385710621|-4.6281385710621|-4.6281385710621|-4.6281385710621|-4.6281385710621|-4.6281385710621|-4.6281385710621|-4.6281385710621|-4.6281385710621|-4.6281385710621|-4.6281385710621|-4.6281385710621|-4.6281385710621||-4.6281385710621|-4.6395985871315|-4.7562207943599|-4.8058694044499|-4.8058694044499|-4.8058694044499|-4.8058694044499|-4.8058694044499|-4.8058694044499|-4.8058694044499|-4.8058694044499|-4.8058694044499|-4.8058694044499|-4.8058694044499|-4.8058694044499|||-4.8058694044499|-4.8058694044499|-4.8058694044499|-4.8058694044499|-4.8058694044499|-4.8058694044499|-4.8058694044499|-4.8058694044499|-4.8058694044499|-4.8058694044499|-4.8126324459081|-4.8451769544562||-4.8451769544562|-4.8451769544562|-4.8451769544562|-4.9701964009559|-5.0741072086003|-5.1728969577845|-5.1967591057164|-5.1967591057164|-5.1967591057164|-5.1967591057164|-5.1967591057164|-5.1967591057164|-5.1967591057164|-5.1967591057164|-5.1967591057164|-5.3197323492216|-5.3647026144848
10723|19601|/equities/ulker-biskuvi|MSCI_EEM_SMALLCAP|96.780717834069|91.748013373033|90.000572279444|89.150636544217|86.681261555342|86.045845579205|85.317606368659|82.980459063629|82.980459063629|82.980459063629|81.036623470629|79.204584007621|76.538424047232|-86.308409619913|-86.308409619913|-86.308409619913|-86.308409619913|-86.308409619913|-86.308409619913|-86.308409619913|-86.308409619913|-86.308409619913|-86.308409619913|-86.308409619913|-86.308409619913|-86.308409619913|-86.308409619913|-86.308409619913|-86.308409619913||-86.308409619913|-86.308409619913|-86.308409619913|-86.308409619913|-86.308409619913|-88.987543230422|-88.987543230422|-89.102825302953|-89.264848018771|-89.264848018771|-89.264848018771|-89.264848018771|-90.516501613332|-90.754446660891|-92.288275678306|79.449279094147|79.449279094147|79.449279094147|79.449279094147|79.449279094147|79.449279094147|79.449279094147|79.449279094147|79.449279094147|79.449279094147|79.449279094147|79.449279094147|79.449279094147|79.449279094147|79.449279094147|-88.831557868725|-88.831557868725|-88.831557868725|-88.831557868725|-88.831557868725|-88.831557868725|-88.831557868725|-88.831557868725|-88.831557868725|-88.831557868725|-88.831557868725|-88.831557868725|-88.831557868725|-89.276731304334|-90.288034019654|-90.600592677003|-91.372881006539|-96.400424188309|78.480008248422|78.480008248422|78.480008248422|78.480008248422|78.480008248422|78.480008248422|78.480008248422|78.480008248422|78.480008248422|78.480008248422|78.480008248422|78.480008248422|78.480008248422|78.480008248422|78.480008248422|78.480008248422|78.480008248422|78.480008248422|78.480008248422|77.294450896684|76.891054517366|71.153197769816|71.153197769816|71.153197769816|71.153197769816|71.153197769816|71.153197769816|71.153197769816|71.153197769816|71.153197769816|70.86188836064|63.440989440968|61.061984440331|61.061984440331|61.061984440331|58.97998279625|56.513869434527|51.957073589091|51.355083461077||50.402871656717|49.367077456913|47.085643780454|46.810072050805|46.810072050805|46.810072050805|43.431747553874|40.82471775802|40.416351792901|38.885947013|38.808590009863|38.808590009863|38.808590009863|38.808590009863|38.808590009863|38.808590009863|38.808590009863|38.808590009863|38.571766406358|36.377519322834|35.51279990033|35.248667471449|35.240681445488|35.240681445488|35.240681445488|35.240681445488|35.240681445488|35.002273368742|35.002273368742|35.002273368742|35.002273368742|35.002273368742|34.587253758822|34.587253758822|34.020280623341|33.729200972346|33.249111428556|32.715200171423|32.715200171423|32.256888426621|32.160988742863|31.964911088324||||31.964911088324|31.964911088324|31.964911088324|31.964911088324|31.964911088324|31.964911088324|31.964911088324|31.964911088324|31.964911088324|31.964911088324|31.964911088324|31.964911088324|31.964911088324|31.964911088324|31.964911088324|31.964911088324|30.678790632195|-34.927165802904|-34.927165802904|-34.927165802904|-34.927165802904|-34.927165802904|-34.927165802904|-35.457962893323|30.59964059351|30.59964059351|30.59964059351||30.59964059351|30.59964059351|30.59964059351|30.59964059351|30.59964059351|29.208490302807|27.951656265001|-31.905378877681|-31.905378877681|-31.905378877681|-31.905378877681|-31.905378877681|-33.359310533781||-34.644789062362|-34.835558508792|-34.835558508792|-34.835558508792|-34.835558508792||-34.835558508792|-34.835558508792|-34.835558508792|-34.835558508792|-34.835558508792|-34.835558508792|-34.835558508792|-34.835558508792|-34.835558508792|-34.835558508792|-35.03862514537|-35.03862514537|-35.03862514537|-35.399582757348|-35.885024117009|31.231649844874|31.231649844874|31.231649844874|31.231649844874|31.231649844874|31.231649844874|31.231649844874|31.231649844874|31.231649844874|31.231649844874|31.147171886191|31.147171886191|31.147171886191|30.146857481781|-35.432658689914|-35.432658689914|-35.432658689914|-35.432658689914|-35.432658689914|-35.432658689914|-35.432658689914|-35.432658689914|-35.432658689914|-35.432658689914|-35.432658689914|-35.432658689914
10724|945158|/equities/poly-medicure-ltd|MSCI_EEM_SMALLCAP|1457.7474001762|1457.7474001762|1457.7474001762|1409.7526790695|-1523.3039866925|-1523.3039866925|-1523.3039866925|-1523.3039866925|-1523.3039866925|-1531.0988646084||-1550.3722236743|-1550.3722236743|-1550.3722236743||-1562.0394213777|-1562.0394213777|-1576.3132242739|-1583.5687825908|-1583.5687825908|-1583.5687825908|-1583.5687825908|-1583.5687825908|-1583.5687825908|-1583.5687825908|-1583.5687825908|-1583.5687825908|-1596.3711270339|-1596.3711270339|-1596.3711270339|-1596.3711270339|-1596.3711270339|-1596.3711270339|-1596.3711270339||-1618.4736196503|-1618.4736196503|-1650.1429229296|1486.6786906578|1486.6786906578|1486.6786906578|1486.6786906578|1486.6786906578|1486.6786906578|1486.6786906578|1486.6786906578|1486.6786906578|1474.423547888|1468.578898695|1433.6292505032|1402.0325548125|1373.2779627603|1373.2779627603|1373.2779627603||1373.2779627603|1373.2779627603|1373.2779627603|1373.2779627603|1373.2779627603|1335.2671808448|1312.7120836947|1312.7120836947||1312.7120836947|1312.7120836947|1312.7120836947|1311.8501896186|1311.8501896186|1311.8501896186|1311.8501896186|1275.1696578445|-1445.1773637531|-1445.1773637531|-1445.1773637531|-1445.1773637531|-1445.1773637531|-1445.1773637531||-1471.7026318177|1312.2273698655|1312.2273698655|1312.2273698655|1312.2273698655|1312.2273698655|1312.2273698655|1312.2273698655|1312.2273698655|1312.2273698655|1312.2273698655|1312.2273698655|1312.2273698655|1312.2273698655|1312.2273698655||1312.2273698655|1312.2273698655|1312.2273698655|1312.2273698655|1312.2273698655|1312.2273698655|1312.2273698655|1312.2273698655||1312.2273698655|1312.2273698655|1286.1026019881|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328|1263.0904439328||1263.0904439328|1263.0904439328|1263.0904439328|1225.7727615963|1215.2030250376|1178.4727486312|1134.1540627994|1134.1540627994|1087.4406375397|1084.5760268562|1084.5760268562|1067.0762141935|1065.9431297281|1065.9431297281|1065.9431297281|1065.9431297281|1065.9431297281|1065.9431297281|1065.9431297281|1065.9431297281|1065.9431297281|1065.9431297281|1065.9431297281|1065.9431297281|1065.9431297281|1065.9431297281|1065.9431297281|1065.9431297281|1065.9431297281|1052.6612090407|1052.6612090407|1052.6612090407||1050.7220999924|1050.7220999924|1050.7220999924|1050.7220999924|1050.7220999924|1050.7220999924|1038.8912412025|1037.4235904855|1019.2511668914|980.57909602516|938.23263511443|938.23263511443|938.23263511443|938.23263511443|932.27794011195|925.90130133398|925.90130133398|925.90130133398|925.90130133398|925.90130133398|925.90130133398|925.90130133398|925.90130133398|925.90130133398|925.90130133398|925.90130133398|925.90130133398|925.90130133398|925.90130133398|925.90130133398|919.4180956391|914.30622212396|912.51803543287|906.12239383037|906.12239383037|906.12239383037|906.12239383037|906.12239383037|900.16099382302|900.02328306725|899.70645275701|897.71270900953||891.89006471325|891.89006471325|885.53344524888|879.37881584727|875.55686598259|875.55686598259|875.55686598259|875.55686598259|875.55686598259|875.55686598259||875.55686598259|875.55686598259|875.55686598259|875.55686598259||875.55686598259|875.55686598259||875.55686598259|875.55686598259||875.55686598259|875.55686598259|875.55686598259|875.55686598259|875.55686598259|875.55686598259|875.55686598259|875.55686598259|875.55686598259|875.55686598259|875.55686598259|875.55686598259|875.55686598259|875.55686598259|875.55686598259|875.55686598259||875.55686598259|875.55686598259|875.55686598259|871.00904877421|871.00904877421|871.00904877421|871.00904877421|871.00904877421
10725|946714|/equities/hitachi-home-life-solutions|MSCI_EEM_SMALLCAP|-1281.4763387329|-1281.4763387329|-1281.4763387329|-1281.4763387329|-1281.4763387329|-1281.4763387329|-1281.4763387329|-1281.4763387329|-1281.4763387329|-1281.4763387329||-1281.4763387329|-1281.4763387329|-1300.9931188829||1139.8084328524|1139.8084328524|1139.8084328524|1139.8084328524|1139.8084328524|1139.8084328524|1133.5462498685|1133.5462498685|1129.0569700687|1082.9612959953|1082.9612959953|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101||-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101||-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101|-1197.7949314101||-1197.7949314101|-1197.7949314101|-1197.7949314101|-1203.7943628081|-1213.6159423997|-1215.6621907739|-1218.4746320014|-1229.3190423388|-1234.5156514268|-1255.7535015853|-1259.8540952475|-1259.8540952475|-1259.8540952475|-1274.0267535085||-1291.7353128719|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603||1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603||1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.4612931603|1158.0966125133|1158.0966125133|1158.0966125133|1158.0966125133|1158.0966125133|1128.5851643486|1119.9809471843|1119.9809471843|1119.9809471843|1119.9809471843|1119.9809471843|1119.9809471843|1119.9809471843|1119.9809471843|1119.9809471843|1119.9809471843|1119.9809471843|1083.4927190936||970.6307583028|937.32864339417|911.92903261787|-1014.8788472215|-1017.7542746905|-1028.1158607672|-1030.5647083287|-1030.5647083287|-1030.5647083287|-1030.5647083287|-1030.5647083287|-1044.227459802|-1064.4221463621|-1096.4086138956|-1096.4086138956|-1096.4086138956|-1096.4086138956|-1100.5234734474|-1105.7066507271|-1110.4073666391|-1113.1202424578|-1113.1202424578|-1113.1202424578|-1113.1202424578|-1113.1202424578|-1113.1202424578|-1113.1202424578|-1113.1202424578|-1113.1202424578|-1113.1202424578|-1113.1202424578|-1113.1202424578||-1113.1202424578|-1113.1202424578|-1113.1202424578|-1113.1202424578|-1113.1202424578|-1113.1202424578|-1113.1202424578|-1113.1202424578|-1113.1202424578|-1113.1202424578|-1113.1202424578|-1113.1202424578|-1113.1202424578|-1113.1202424578|-1113.1202424578|-1113.1202424578|-1113.1202424578|-1119.7920093064|-1131.8355224932|-1134.6675637121|-1134.6675637121|-1134.6675637121|-1134.6675637121|-1146.4972984388|-1151.1331337905|-1158.6395578358|1044.8847306452|1044.8847306452|1044.8847306452|1044.8847306452|1044.8847306452|1044.8847306452|1044.8847306452|1044.8847306452|1044.8847306452|1044.8847306452|1044.8847306452|1044.8847306452|1044.8847306452|1044.8847306452|1034.358369649|1034.358369649||1034.358369649|1034.358369649|1034.358369649|1034.358369649|1034.358369649|1031.3481396708|1026.0257649988|-1153.144751114|-1153.144751114|-1153.144751114||-1153.144751114|-1153.144751114|-1153.144751114|-1153.144751114||-1153.144751114|-1153.144751114||-1153.144751114|-1153.144751114||-1157.2123128444|-1157.2123128444|-1185.5331511531|-1216.1117722231|-1226.8909014284|-1237.778803779|-1244.7014174476|-1252.1940521501|-1252.1940521501|-1252.1940521501|-1262.1128167336|-1284.4503709149|1124.8842028606|1124.8842028606|1124.8842028606|1124.8842028606||1124.8842028606|1124.8842028606|1124.8842028606|1124.8842028606|1124.8842028606|1124.8842028606|1124.8842028606|1124.8842028606
10726|19528|/equities/otokar|MSCI_EEM_SMALLCAP|460.79054981728|458.78196134058|458.78196134058|458.78196134058|453.8410681562|448.19840906244|447.85934340272|439.66315933635|432.37573259595|430.66748066216|426.10275629129|417.28084032366|406.85371147073|403.22217465522|403.22217465522|401.83293167312|401.83293167312|396.64770185902|393.49744651002|-450.35448374374|-450.35448374374|-450.35448374374|-450.35448374374|-450.35448374374|-450.35448374374|-450.35448374374|-450.35448374374|-450.35448374374|-450.35448374374||-450.35448374374|-450.35448374374|-450.35448374374|-450.35448374374|-452.81053749305|413.99071753754|413.99071753754|413.99071753754|413.99071753754|413.99071753754|413.99071753754|413.99071753754|413.99071753754|413.99071753754|413.99071753754|413.99071753754|413.99071753754|413.99071753754|413.99071753754|396.3924639306|390.69995992289|388.21469994038|388.21469994038|388.21469994038|388.21469994038|388.21469994038|388.21469994038|388.21469994038|388.21469994038|388.21469994038|388.21469994038|388.21469994038|388.21469994038|388.21469994038|388.21469994038|388.21469994038|374.2524443782|373.03049375355|361.42277083728|350.05307870809|345.45408851618|345.45408851618|345.45408851618|345.45408851618|345.45408851618|345.45408851618|345.45408851618|345.45408851618|345.45408851618|345.45408851618|345.45408851618|345.45408851618|345.45408851618|345.45408851618|345.45408851618|345.45408851618|345.45408851618|340.39343168464|339.12603825692|333.52893309199|326.38214042014|322.29029214316|322.29029214316|317.8433859095|317.8433859095|317.8433859095|317.8433859095|317.8433859095|317.8433859095|317.8433859095|317.8433859095|317.8433859095|317.8433859095|317.8433859095|317.8433859095|317.8433859095|317.8433859095|317.8433859095|317.8433859095|317.8433859095|317.8433859095|317.70375466181|312.89051146966|312.89051146966|312.89051146966|312.89051146966|312.89051146966||312.89051146966|312.89051146966|312.89051146966|312.89051146966|312.89051146966|312.89051146966|312.89051146966|312.89051146966|311.9317670422|311.9317670422|311.9317670422|299.50194608692|286.2466250738|285.12956951288|275.32730386685|273.29913963445|273.29913963445|261.2212577834|253.48473527854|250.5608115508|244.40308354423|244.40308354423|244.40308354423|244.40308354423|244.40308354423|244.40308354423|244.40308354423|240.24315550759|240.24315550759|240.24315550759|240.24315550759|213.98683063669|209.48536398325|208.31485161737|208.31485161737|208.31485161737|208.31485161737|208.31485161737|208.31485161737|187.29983292637|176.54425728119|176.31583226828||||174.72978748196|174.72978748196|174.72978748196|174.72978748196|174.72978748196|174.72978748196|174.72978748196|174.72978748196|174.72978748196|174.72978748196|174.72978748196|174.72978748196|174.72978748196|171.49976861603|166.4941904029|158.06020715068|154.64467851134|150.4107632263|145.48344840737|145.48344840737|145.48344840737|145.48344840737|145.48344840737|145.48344840737|145.48344840737|145.48344840737|145.48344840737||145.48344840737|145.48344840737|145.48344840737|145.48344840737|145.48344840737|141.95049158437|-178.15650184447|-178.15650184447|-178.15650184447|-178.15650184447|-178.15650184447|-178.15650184447|-187.57166722411||-190.85184789359|-200.69428174429|-202.2369757486|-207.93982450724|-207.93982450724||-207.93982450724|-207.93982450724|-207.93982450724|-207.93982450724|-207.93982450724|-207.93982450724|-207.93982450724|-207.93982450724|-207.93982450724|-207.93982450724|-207.93982450724|-207.93982450724|-207.93982450724|-207.93982450724|-207.93982450724|-207.93982450724|-208.21535981762|-212.75262062933|-214.82508587428|-214.82508587428|-217.71787224421|-220.41984940247|-221.20095232544|-225.31216704645|-227.5777312772|-227.5777312772|-230.76970413179|-239.26522454123|-246.78247418779|-248.23274363829|-257.70750066256|-260.50277987029|-266.50419670239|-267.04629328387|-267.04629328387|-278.51476672112|-287.65862870679|-295.51403284587|-306.67336623445|-313.00706786331|-327.15674505429
10727|1162796|/equities/ebang-international-holdings|MSCI_EEM_SMALLCAP|-11.860818045754|-11.860818045754|-11.860818045754|-11.982503989691|-12.096204337538|-12.577398998937|-13.050604960875|-13.234905028295|-13.971383757008|-14.142092592863|-14.178236625092|-14.195190125812|-14.195190125812|-14.195190125812|-14.195190125812|-14.901299986695|-15.306842861972|-15.306842861972|-15.306842861972||-16.985353958167|-17.489915237944|-17.489915237944|-17.665699493135|-18.303721387347|13.188371856025|13.188371856025|13.188371856025|13.188371856025||13.188371856025|13.188371856025|13.188371856025|10.640967588746||9.2927423374784|9.0569858967079|8.0926735598526|6.7390815371365|6.6112979627318|6.6112979627318|6.6112979627318|6.6112979627318|6.6112979627318|6.6112979627318|6.6112979627318|6.6112979627318|6.6067757050932|6.5986396384174|6.2423769712375|-7.7201364570275|-7.7673740710831|-7.8379654714373|6.6819005226994|6.6819005226994|6.6819005226994||6.6819005226994|6.6819005226994|6.6819005226994|6.6819005226994|6.6819005226994|6.6819005226994|6.6819005226994|6.6819005226994|6.6819005226994|6.6819005226994|6.6819005226994|6.6819005226994|6.6819005226994|6.6819005226994|-7.8457265822362|-7.8457265822362|-7.8457265822362|-7.8457265822362|-7.8457265822362|-7.8457265822362|-7.8457265822362|-7.8457265822362|-7.8457265822362|-7.8457265822362|-7.8457265822362|-7.8457265822362|-7.8457265822362|-7.8457265822362|-7.8457265822362|-7.8457265822362|-7.880274106868|-8.0934210077736|-8.0934210077736|-8.0934210077736|-8.0934210077736|-8.1526898560494|-8.3746555842261|-8.5021096957289|-8.5021096957289|-8.5021096957289|-8.5021096957289|-8.5021096957289|-8.5021096957289|-8.5021096957289|-8.5021096957289|-8.5021096957289|-8.5516284003225|-8.5516284003225|-8.5516284003225|-8.5516284003225|-8.5516284003225|-8.5516284003225|-8.5516284003225|-8.5516284003225|-8.5516284003225|-8.9565317116807|-9.0631234690475||-9.0631234690475|-9.0631234690475|-9.0631234690475|-9.0631234690475|-9.0631234690475|-9.0681973162976|-9.0681973162976|-9.0681973162976|-9.0681973162976|-9.0681973162976|-9.0681973162976|-9.2116080592834|-9.5195144625464|-9.6793200228329|-9.6793200228329|-9.6793200228329|-9.8253168500922|-10.417957614689|-10.512392519469|-10.512392519469|-11.005583578856|-11.005583578856|-11.28500960327|-11.458992189843|-11.458992189843|-11.458992189843|-11.588796768672|8.6147450779255|8.6147450779255|8.6147450779255|8.6147450779255|8.6147450779255|8.6147450779255|8.6147450779255|8.6147450779255|8.6147450779255|8.6147450779255|7.5985334553515|6.5482429573045|6.0184312230554|6.0184312230554|6.0184312230554|6.0184312230554||6.0184312230554|6.0184312230554|6.0184312230554|6.0184312230554|6.0184312230554|6.0184312230554|6.0184312230554|6.0184312230554|6.0184312230554|5.789055692158||5.789055692158|5.789055692158|5.789055692158|5.789055692158|5.789055692158|5.7740618509295|5.5792157848974|5.5792157848974|-6.9936391692938|-6.9936391692938|-6.9936391692938|-6.9936391692938|-6.9936391692938|-6.9936391692938||-6.9936391692938|-6.9936391692938|-6.9936391692938|-6.9936391692938|-6.9936391692938|-6.9936391692938|-6.9936391692938|-6.9936391692938|-6.9936391692938|-7.101448417226|-7.101448417226|-7.101448417226|-7.101448417226|-7.101448417226|-7.101448417226|-7.101448417226|-7.101448417226|-7.101448417226|-7.101448417226|-7.101448417226|-7.101448417226|-7.101448417226|-7.2381488649491|-7.2381488649491|-7.2381488649491|-7.4356469403932|-7.4356469403932|-7.4356469403932|-7.4356469403932|-7.4356469403932|-7.4356469403932|-7.4356469403932|-7.4356469403932|-7.4356469403932|-7.4356469403932||-7.4356469403932|-7.5383132311182|-7.7760234418165|-7.7760234418165|-7.7760234418165|-7.7760234418165|-7.7760234418165|-7.7760234418165|-7.7760234418165|-7.7760234418165|-7.7760234418165|-7.7760234418165|-7.7760234418165|-7.7760234418165|-7.7760234418165|-7.7760234418165|-7.7760234418165|-7.7760234418165|-7.7760234418165|-7.7760234418165|-8.2480254485591|6.0387404986167|6.0387404986167|6.0387404986167|6.0387404986167|6.0387404986167|6.0387404986167|6.0387404986167|6.0387404986167|6.0387404986167|6.0387404986167
10728|102564|/equities/khon-kaen-suga|MSCI_EEM_SMALLCAP|-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7167332183518|-2.7597035579325|-2.7708359696337|-2.7708359696337|-2.7708359696337|-2.7708359696337|-2.7708359696337|-2.8031511944607|2.6141948142892|2.6141948142892|2.6141948142892|2.6141948142892|2.6141948142892|2.6141948142892|2.6141948142892|2.6141948142892|2.6141948142892|2.6141948142892|2.6141948142892|2.6141948142892|2.5502165069454|-2.7074822428686|-2.7074822428686|||-2.7074822428686|-2.7074822428686|-2.7074822428686|-2.7074822428686|-2.7074822428686|-2.7074822428686|-2.7074822428686|-2.7074822428686|-2.7074822428686|-2.7074822428686|-2.7074822428686|-2.7416469259243|-2.8096077754741||-2.8506752070062|-2.8607501648392|-2.8815434771954||-2.8815434771954|-2.8828260984884|-2.9042512141848|-2.9424473078722|-2.9424473078722|-2.9424473078722|-2.9424473078722|-2.9424473078722|-2.9424473078722|-2.9424473078722|-2.9424473078722|-2.9424473078722|-2.9424473078722|-2.9424473078722|-2.9424473078722|-2.9424473078722|-2.9498115272279|-2.9498115272279|-2.9617501949621|-2.9617501949621|-2.9617501949621|-2.9617501949621|-2.9617501949621|-2.9617501949621|-2.9617501949621|-2.9617501949621|-2.9617501949621|-2.9617501949621|-2.9617501949621|-2.9617501949621||-2.9617501949621|-2.9617501949621|-2.9617501949621|-2.9617501949621|-2.9617501949621||-2.9617501949621|-2.9617501949621|-2.9617501949621|-2.9617501949621|-2.9617501949621|-2.9617501949621|-2.9617501949621|-3.0041668652773|-3.0424076185492|-3.0630694312524|-3.0630694312524|-3.0630694312524|-3.1145216935952|-3.1494684610189|-3.1960759729612|-3.2611955371684|-3.2692538003356|-3.2692538003356|-3.3002819993132|-3.3480024104788|-3.3480024104788|-3.3866693449764|-3.4440771554078|-3.4556412270958|3.2150875153781|3.2150875153781|3.2150875153781|3.2145416540836|3.0777892912291|3.0777892912291|3.0777892912291|3.0777892912291|3.0642103182897|-3.2132102100764|-3.2132102100764|-3.2132102100764|-3.2132102100764|-3.2132102100764|-3.2132102100764|-3.2132102100764|-3.2132102100764|-3.2132102100764|-3.2132102100764||-3.2132102100764|-3.2132102100764|-3.2132102100764|-3.2172965994482|-3.2172965994482|-3.2202276607346|-3.2202276607346|-3.2202276607346||-3.2202276607346||-3.2202276607346|-3.2202276607346|-3.2202276607346|-3.2202276607346|-3.2202276607346|-3.2202276607346|-3.2202276607346|-3.2202276607346|-3.2202276607346|-3.2202276607346|-3.2202276607346|-3.2417401608016|-3.2417401608016|-3.2417401608016|-3.2417401608016|-3.2719335088228|-3.3054816732909|-3.3088880263431|-3.3088880263431|-3.3088880263431|-3.3088880263431|-3.3088880263431|-3.3559112076238|-3.3559112076238|-3.4176790056709|-3.452976710055|-3.4855296683021|-3.4961440907262|-3.5134934436769|-3.5281400988979|-3.5281400988979|-3.559044554331|-3.6111605989691|-3.6612896640827|3.2919003478102|3.2710003843365|-3.5079185977477|-3.5079185977477||-3.5079185977477|-3.5079185977477|-3.5079185977477|-3.5079185977477|-3.5079185977477|-3.5079185977477|-3.5079185977477|-3.5079185977477|-3.5079185977477|-3.5079185977477|-3.523242899102|-3.581406557302|-3.581406557302|-3.581406557302|-3.581406557302|3.2906442234246|3.2906442234246|3.2906442234246|3.2906442234246|3.2906442234246|||3.2906442234246|3.2906442234246||3.2906442234246|3.2906442234246|3.2906442234246|3.2906442234246|3.2906442234246|3.2906442234246|3.2906442234246|3.2906442234246|3.2906442234246|3.2906442234246|||3.2906442234246|3.1888200791932|3.1888200791932|3.170911183209||3.0899012378529|-3.3891566540365|-3.3891566540365|-3.3891566540365|-3.3891566540365|-3.4186097503369|-3.4186097503369|-3.4186097503369|-3.4528996415342|-3.4664192032182|-3.4664192032182|-3.5104656960527|-3.5749619035765|-3.6021799013399|-3.6068665898931|-3.6590946251831|-3.6590946251831|-3.762227763309|3.5128875965076|3.5128875965076|3.5128875965076|3.5128875965076||3.5128875965076|3.5128875965076|3.5128875965076|3.5128875965076|3.5128875965076|3.5128875965076|3.5128875965076
10729|18120|/equities/essel-propack|MSCI_EEM_SMALLCAP|-208.68801330027|-208.68801330027|-208.68801330027|-208.68801330027|-208.68801330027|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376||192.04993182376|192.04993182376|192.04993182376||192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376||192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|192.04993182376|188.63602671309|185.56519941728|185.56519941728|185.56519941728|185.50021801437|183.71690602264|182.78823010084|182.56996371287|182.56996371287|182.56996371287|182.56996371287||182.56996371287|182.56996371287|182.56996371287|182.28140967284|182.28140967284|182.28140967284|182.28140967284|182.28140967284||182.28140967284|182.28140967284|182.28140967284|182.28140967284|177.95711626382|-196.28552894905|-196.28552894905|-196.28552894905|-196.28552894905|-196.28552894905|-197.99503793004|-198.07010812234|-198.07010812234|-199.81678273359||-204.0203370522|-204.0203370522|-204.0203370522|-204.0203370522|-204.0203370522|-204.0203370522|-204.0203370522|-204.0203370522|-204.0203370522|-204.0203370522|-204.0203370522|-204.0203370522|-204.0203370522|-204.0203370522|-204.0203370522||-204.0203370522|-204.33251188402|-204.33251188402|-205.61945595349|-208.3688382529|-210.64592969669|-213.58992171567|-214.91607440891||-214.91607440891|-214.91607440891|-214.91607440891|-214.91607440891|-214.91607440891|-214.91607440891|-214.91607440891|-214.91607440891|-214.91607440891|-214.91607440891|-214.91607440891|-214.91607440891|-215.98729201359|-217.23588679679|-218.87691658711|-218.87691658711|-218.87691658711|-218.87691658711|-218.87691658711|-218.87691658711|-218.87691658711|-218.87691658711|-218.87691658711|-222.93269018305||-227.55854430875|-229.02337408817|-231.72875288633|209.48341882909|209.48341882909|209.48341882909|209.48341882909|209.48341882909|209.48341882909|209.48341882909|209.48341882909|209.48341882909|209.48341882909|209.48341882909|207.3899033675|203.82211315736|202.51901597562|201.8435438364|201.8435438364|200.85344618549|200.85344618549|198.27327557394|197.91387785638|197.91387785638|197.91387785638|196.44923041442|196.44923041442|194.68803430243|193.34870728181|193.34870728181|193.34870728181|193.34870728181||190.0596717058|186.7673237137|186.7673237137|186.7673237137|186.7673237137|186.7673237137|186.7673237137|182.89147231888|182.53543030911|182.53543030911|182.53543030911|182.53543030911|178.83380229929|176.4528392742|176.4528392742|176.0774158595|176.0774158595|176.0774158595|176.0774158595|176.0774158595|176.0774158595|176.0774158595|176.0774158595|176.0774158595|176.0774158595|176.0774158595|176.0774158595|176.0774158595|176.0774158595|176.0774158595|176.0774158595|176.0774158595|171.19434654691|165.44518242915|165.44518242915|163.31131533605|161.01859739069|161.01859739069|160.19200081941|160.19200081941|160.19200081941|160.19200081941||159.43277851869|155.07808639528|-167.44100345316|-167.44100345316|-167.44100345316|-167.44100345316|-167.44100345316|-167.44100345316|-167.44100345316|-167.44100345316||-167.44100345316|-167.44100345316|-167.44100345316|-167.44100345316||-167.44100345316|-167.44100345316||-167.44100345316|-167.44100345316||-167.44100345316|-167.44100345316|-167.44100345316|-167.44100345316|-167.44100345316|-167.44100345316|-167.44100345316|-167.85111240483|-168.25817860578|-168.25817860578|-168.25817860578|-168.25817860578|-168.25817860578|-168.25817860578|-168.25817860578|-168.25817860578||-168.25817860578|-168.25817860578|-168.25817860578|-168.25817860578|-168.25817860578|-168.25817860578|-168.25817860578|-168.25817860578
10730|1062260|/equities/cuckoo-homesys|MSCI_EEM_SMALLCAP||-21277.438358188|-21277.438358188|-21277.438358188|-21277.438358188|-21277.438358188|-21277.438358188|-21277.438358188|-21277.438358188|-21277.438358188|-21277.438358188|-21277.438358188|-21523.264842432|-21601.561533866|-21601.561533866|-21807.84614874|-21852.606831933|-22141.785368815|-22295.501558621|-22295.501558621|-22295.501558621|-22295.501558621|-22295.501558621|-22295.501558621|-22364.446176245|-22607.717973606|-22880.797748451|21261.575558841|21261.575558841|||21261.575558841|21261.575558841|21261.575558841||21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|21261.575558841|20832.30617649|20402.229847519|20402.229847519|19771.922052799|19607.691169776|19269.656855307|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21315.699244825|-21440.221383139|-21782.468203488|-22086.075781653|-22384.528646282||||-22560.587384757|-22856.208205286|-23065.627916936|-23065.627916936|-23065.627916936|-23065.627916936|-23065.627916936|-23065.627916936|-23065.627916936|-23065.627916936|-23065.627916936|-23065.627916936|-23065.627916936|-23065.627916936|-23065.627916936|-23065.627916936|21768.232248553|21768.232248553|21768.232248553|21768.232248553|21768.232248553|21768.232248553|21768.232248553|20457.68417014|20457.68417014|20457.68417014|20457.68417014|20457.68417014|20457.68417014|20457.68417014|20457.68417014||20457.68417014|-22930.774785259|-22930.774785259|-22930.774785259|-22930.774785259|-22930.774785259|-22930.774785259|-22930.774785259|-22930.774785259|-22930.774785259|-22930.774785259|-22930.774785259|-22930.774785259|-22930.774785259|-23639.749761399|-24069.166401554|-24293.518223949|-24370.047671457|-24370.047671457|-24370.047671457|-24370.047671457|-24370.047671457|-24370.047671457|-24370.047671457|-24370.047671457|-24543.936223522|-24543.936223522|-24543.936223522|-24543.936223522|-24543.936223522|-24543.936223522|-24543.936223522|-24543.936223522|-24543.936223522|-24543.936223522|-24543.936223522|-24615.484692802|-25000.538547558|-25414.487275064|-25604.985861182|-25944.428734647|24061.892459093|24061.892459093|24061.892459093|24061.892459093|24061.892459093|24061.892459093|23921.114484353|-25683.593422739||-25683.593422739|-25683.593422739|-25683.593422739|-25683.593422739|-25683.593422739||-25683.593422739|-25683.593422739|-25683.593422739|-25683.593422739|-25683.593422739|-25683.593422739|-25683.593422739|-25731.77046971|-26099.189410789|-26479.654900877|-26546.000655604|-26546.000655604|-26546.000655604|-26546.000655604|-26546.000655604||-26546.000655604|-26546.000655604|-26546.000655604||-26546.000655604|-26546.000655604|-26926.11183956|-27134.568710622|-27371.743011802|-27507.492235336|-27617.085683899|-27617.085683899|-27617.085683899|-27617.085683899|-27617.085683899|-27617.085683899|-27617.085683899|-27617.085683899|-27617.085683899|-27752.317426554|-27852.519661739|-27852.519661739|-27852.519661739|-27852.519661739|-27852.519661739|-27852.519661739|-28039.530446591|-28039.530446591|-28105.033829545|-28413.926477273|-28804.362752525|-28918.040435216|-28918.040435216|-29245.044928018|-29382.771516072|-29382.771516072|-29536.137674162|-29536.137674162|-30695.708526847|-31160.745578665|-31160.745578665|-31160.745578665|-31176.719029622|-31176.719029622|-31176.719029622|-31176.719029622||-31176.719029622|-31176.719029622|-31176.719029622|-31176.719029622
10731|43968|/equities/hd-home-shoppi|MSCI_EEM_SMALLCAP||42602.183420214|42602.183420214|42602.183420214|42602.183420214|42585.759355793|41520.288173103|40636.297261418|40636.297261418|40636.297261418|40636.297261418|40636.297261418|40636.297261418|40636.297261418|40636.297261418|-42948.558598424|-42959.509553805|-43318.899504228|-43743.221671364|-44150.801857071|-44250.890952301|-44692.656613668|-45039.062904075|-45445.249053613|-45445.249053613|-45445.249053613|-45445.249053613|-45478.054504014|-46147.104819233|||-46147.104819233|-46147.104819233|-46147.104819233||-46147.104819233|-46147.104819233|-46147.104819233|-46151.104004435|-46151.104004435|-46151.104004435|-47307.485819865|43486.448553587|43486.448553587|43209.942837318|43149.936485909|42783.262762121|42492.514180135|41683.349089039|-44172.263933233|-44172.263933233|-44172.263933233|-44172.263933233|-44172.263933233|-44172.263933233|-44172.263933233|-44172.263933233|-44172.263933233|-44172.263933233|-44172.263933233|-44172.263933233|-44172.263933233|-44172.263933233|-44172.263933233|-44172.263933233|-44172.263933233|-44172.263933233|-44172.263933233|-44172.263933233|-44172.263933233|-44172.263933233|-44172.263933233|-44172.263933233|-44172.263933233|-44172.263933233|-44172.263933233|-44172.263933233|-44172.263933233|-44172.263933233|-44473.061059428|-44473.061059428|-44473.061059428|-44473.061059428|-44473.061059428|-44473.061059428|-44473.061059428|-44473.061059428|-44473.061059428|-44473.061059428||-44473.061059428|-44473.061059428|-44473.061059428|||||-45345.067843809|-46062.975379404|42798.938604641|42798.938604641|42798.938604641|42798.938604641|42798.938604641|42798.938604641|42798.938604641|42798.938604641|42279.376227379|41868.751363755|41473.612626394|41067.902918216|40757.239942683|40757.239942683|40757.239942683|40487.024620596|40487.024620596|40250.822170077|-43461.325135741|-43461.325135741|-43461.325135741|-43461.325135741|-43682.027928601|-44263.364365112|-44326.926960466|-44326.926960466|-44326.926960466|-44326.926960466|-44326.926960466||-44326.926960466|-44326.926960466|-44326.926960466|-44326.926960466|-44326.926960466|-44326.926960466|-44326.926960466|-44326.926960466|-44326.926960466|-44326.926960466|-44326.926960466|-44326.926960466|-44326.926960466|-44326.926960466|-44913.252178296|-45817.502420329|-46458.336022587|-46856.484469541|-46926.581169579|-46926.581169579|-46926.581169579|-46926.581169579|-46926.581169579|-46926.581169579|-46926.581169579|-46926.581169579|-46926.581169579|-47132.312410643|-47752.569345159|-48317.927771137|-48317.927771137|-48317.927771137|-48464.364190152|-48493.96813599|-48493.96813599|-48579.409039989|-48982.676711099|-49458.529678999|-49489.512513911|-49489.512513911|-49489.512513911|-49489.512513911|-49489.512513911|-49489.512513911|-49489.512513911|-49489.512513911|-49489.512513911|-49489.512513911|-49489.512513911||-49489.512513911|-49489.512513911|-49738.347237679|-50734.274708532|47225.540225279||47225.540225279|47225.540225279|47225.540225279|47225.540225279|47225.540225279|47225.540225279|47225.540225279|47225.540225279|47225.540225279|47225.540225279|47225.540225279|47225.540225279|46814.489139199|46342.685324739|-50329.281876595||-50329.281876595|-50329.281876595|-50329.281876595||-50329.281876595|-50329.281876595|-50503.743057524|-50503.743057524|-50623.603397249|-50684.559330277|-50882.843700307|-51244.826333675|-51274.807037417|-51302.582742595|-51302.582742595|-51302.582742595|-51302.582742595|-51322.314158439|-51788.682398265|-52072.919336786|-52072.919336786|-52072.919336786|-52072.919336786|-52072.919336786|-52072.919336786|-52072.919336786|-52072.919336786|-52072.919336786|-52361.582589219|-52361.582589219|-52361.582589219|-52361.582589219|-52691.45998669|-52691.45998669|-53228.654304555|-53228.654304555|-53338.153462414|-53338.153462414|-53686.83718046|-53817.677888148|-53817.677888148|-53817.677888148|-54320.991616115|-54320.991616115|-54320.991616115|-55101.101795684||-56045.668661871|-56328.520735412|-56737.245261569|-57011.556849717
10732|43736|/equities/hs-ind|MSCI_EEM_SMALLCAP||3163.2839852079|3163.2839852079|3159.4864014913|3159.4864014913|3131.5846051764|3131.5846051764|3131.5846051764|3131.5846051764|-3379.2199590019|-3379.2199590019|-3379.2199590019|-3379.2199590019|-3379.2199590019|-3379.2199590019|-3379.2199590019|-3379.2199590019|-3399.4110655577|-3412.6789617307|-3451.5877352564|-3462.3197058404|-3483.1330064894|-3515.7033405437|-3521.6148228264|-3524.0164698071|-3570.5738553412|-3608.4153948236|-3639.0726609151|3380.9732277652|||3380.9732277652|3380.9732277652|3380.9732277652||3380.9732277652|3380.9732277652|3380.9732277652|3380.9732277652|3380.9732277652|3380.9732277652|3380.9732277652|3380.9732277652|3380.9732277652|3380.9732277652|3380.9732277652|3380.9732277652|3380.9732277652|3380.9732277652|3380.9732277652|3380.9732277652|3380.9732277652|3380.9732277652|3380.9732277652|3380.9732277652|3380.9732277652|3380.9732277652|3380.9732277652|3380.9732277652|3380.9732277652|3380.9732277652|3380.9732277652|3380.9732277652|3380.9732277652|3380.9732277652|3380.9732277652|3380.9732277652|3380.9732277652|3304.1369197391|3297.3743552656|3211.5270614063|3199.2143980353|3199.2143980353|3199.2143980353|3199.2143980353|3199.2143980353|3199.2143980353|3193.8493311503|3108.5860861916|3108.5860861916|3108.5860861916|3108.5860861916|-3443.7109930706|-3443.7109930706|-3443.7109930706|-3443.7109930706|-3443.7109930706|-3443.7109930706|-3443.7109930706||-3443.7109930706|-3526.0677700785|-3562.853077865|||||-3574.0161455123|-3574.0161455123|-3602.7957172359|-3611.9952413732|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242||-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3625.2120528242|-3629.124503138|-3713.1938923756|-3778.2709915284|-3836.6899905871|3627.4234443336|3627.4234443336|3627.4234443336|3627.4234443336|3627.4234443336|3627.4234443336|3627.4234443336|3627.4234443336|3627.4234443336|3627.4234443336|3627.4234443336|3627.4234443336|3627.4234443336|3627.4234443336|3627.4234443336|3627.4234443336|3627.4234443336|3609.0816048151|-3918.448279779|-3918.448279779|-3918.448279779|-3918.448279779|-3918.448279779|-3918.448279779|-3918.448279779|-3918.448279779|-3918.448279779|-3918.448279779|-3918.448279779|-3918.448279779|-3918.448279779|-3918.448279779||-3918.448279779|-3918.448279779|-3921.0536441989|-3948.115160221|-3983.4446422482||-3983.4446422482|-4047.4384913868|-4076.9653712958|-4076.9653712958|-4076.9653712958|-4076.9653712958|-4076.9653712958|-4076.9653712958|-4159.4059681065|-4222.1177423406|3784.9337297805|3784.9337297805|3784.9337297805|3784.9337297805|3784.9337297805|3784.9337297805|3784.9337297805|3607.148588645|-3902.7728550823||-3902.7728550823|-3902.7728550823|-3935.7126029865|-3935.7126029865|-3935.7126029865|-3935.7126029865|-3935.7126029865|-3935.7126029865|-3935.7126029865|-3935.7126029865|-3935.7126029865|-3935.7126029865|-3935.7126029865|-3935.7126029865|-3935.7126029865|-3935.7126029865|-3935.7126029865|-3981.3473366517|-3993.1637073907|-4008.9425446865|-4008.9425446865|-4008.9425446865|-4008.9425446865|-4008.9425446865|-4008.9425446865|-4009.1028274295|-4026.2253638105|-4098.3059597895|-4175.6177330994|-4210.4085923327|-4250.7340227598|-4250.7340227598|-4250.7340227598|-4250.7340227598|3886.7571704256|3886.7571704256|3886.7571704256|-4109.3657450517|-4109.3657450517|-4109.3657450517|-4109.3657450517|-4109.3657450517||-4109.3657450517|-4109.3657450517|-4146.5174945019|-4164.1861050021
10733|18622|/equities/br-propert-on-nm|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-304.4733192944|-331.24534697262|-364.72260978186|-410.8551238109|-451.69791147989||-472.5710182486|-478.70445678609|-499.68551008323|-542.07112780787|-552.05124633817|-571.06416202152|-704.90240346684|-850.77378529193|-907.83586278096|-961.01762395585|-970.47902092099|-1018.0166848938|-1047.0620266992|-1047.0620266992|-1047.0620266992|-1047.0620266992|-1047.0620266992|-1047.0620266992|-1047.0620266992|-1047.0620266992|-1047.0620266992|-1047.0620266992|-1047.0620266992|-1047.0620266992||-1047.0620266992|-1047.0620266992|-1047.0620266992|-1115.8300371257|-1173.7867162589|-2207.7502282553|-2207.7502282553|-2208.2929782264|-2218.3744137411|-2251.2982445431|-2270.3680378278|-2314.2705162347|-2314.2705162347|-2326.071651068|-2504.2562412583|1658.2513076114|1658.2513076114|1658.2513076114|1658.2513076114|-2239.7490939359|-2239.7490939359|-2239.7490939359|-2239.7490939359|-2239.7490939359|-2239.7490939359|-2239.7490939359|-2239.7490939359|-2239.7490939359|-2239.7490939359|-2239.7490939359|-2311.8717485247|-2419.7348176968|-2571.976416907|2019.606473537|2019.606473537|2019.606473537|2019.606473537|2019.606473537|2019.606473537|2019.606473537|2019.606473537|2019.606473537|1879.8888931227|1865.957335851|1865.957335851|1865.957335851|1865.957335851|1709.8257439903|1571.4364549111|1549.2139526923|1549.2139526923|1549.2139526923|1545.2477078525|1478.6801720822|1445.3079928518|1431.5329309587|1431.5329309587|1431.5329309587|1431.5329309587|1431.5329309587|1310.0399061977|1301.0438944837|1301.0438944837|1301.0438944837||1301.0438944837|1301.0438944837|1231.3980822973|1231.3980822973|1231.3980822973|1231.3980822973|1231.3980822973|1231.3980822973|1231.3980822973|1231.3980822973|1231.3980822973|1231.3980822973|1231.3980822973|1231.3980822973|1231.3980822973|1231.3980822973|-1381.6976463426|-1381.6976463426|-1381.6976463426|-1381.6976463426|-1381.6976463426|-1496.7618298121|-1571.2642903403|1492.8122455667|1492.8122455667|1492.8122455667|1491.9130948462||1490.3184303088|1487.3165664455|1483.9755672637|1481.4889008152|1481.4889008152||1481.4889008152|1479.8956062057|1479.8956062057|1479.8956062057|1479.8956062057|1479.8956062057|1479.8956062057|1479.8956062057|1479.8956062057||1479.8956062057|1479.8956062057|-1175.969099711|-1175.969099711|-1175.969099711|-1176.9095095477|-1176.9095095477|-1176.9095095477|-1176.9095095477|-1176.9095095477|-1176.9095095477|-1187.7644385057|1112.4133357366|1112.4133357366|1112.4133357366|1112.4133357366|1112.4133357366|1112.4133357366|1112.4133357366|1112.4133357366|1112.4133357366|1112.4133357366|1112.4133357366|1112.4133357366|1112.4133357366|1112.4133357366|1112.4133357366|1112.4133357366|1112.4133357366|1112.4133357366|1112.4133357366
10734|21090|/equities/renesola-ltd|MSCI_EEM_SMALLCAP|-1.9124069053482|-1.9124069053482|-1.9124069053482|-1.9381298509517|-1.9542109599024|-2.023845565574|-2.1236673066535|-2.1430525525321|-2.1845027919069|-2.2527808144639|-2.3657171361915|-2.3657171361915|-2.3699940529513|-2.3699940529513|-2.3699940529513|-2.3699940529513|-2.4340933392497|-2.4432815390663|-2.5658684260135||-2.6883926663669|-2.7174474833047|-2.7771637966937|-2.8540708942221|2.4190995650466|2.4190995650466|2.4190995650466|2.4190995650466|2.4190995650466||2.4190995650466|2.4190995650466|2.4190995650466|2.4190995650466||2.3569829681379|2.2829145037314|2.232096315326|2.232096315326|2.232096315326|2.232096315326|2.232096315326|-2.7329057370418|-2.7329057370418|-2.7479772506543|-2.7479772506543|-2.7479772506543|-2.7479772506543|-2.7479772506543|-2.7479772506543|-2.7479772506543|-2.7479772506543|-2.7479772506543|-2.7479772506543|-2.7479772506543|-2.7479772506543||-2.7479772506543|-2.7479772506543|-2.7479772506543|-2.7479772506543|-2.7479772506543|-2.7479772506543|-2.7479772506543|-2.7479772506543|-2.7479772506543|-2.8417080440331|-2.8495520135625|-2.8495520135625|-2.8495520135625|-2.8495520135625|-2.8495520135625|-2.8495520135625|-2.8495520135625|-2.8495520135625|-2.8826133962984|-2.9615596793457|-2.9615596793457|-3.0761774803051|-3.0993637536244|2.622737683508|2.622737683508|2.622737683508|2.622737683508|2.622737683508|2.622737683508|2.622737683508|2.622737683508|2.4858195799956|-3.1357560402409|-3.2127844764409|-3.2492050013739|-3.3124235338092|-3.3124235338092|-3.3124235338092|-3.3124235338092|-3.3124235338092|-3.3124235338092|-3.3124235338092|-3.3124235338092|-3.3437539147138|-3.4209264965852|-3.4839400559404|-3.4839400559404|-3.4839400559404|-3.5284889571908|-3.5715911865533|-3.5715911865533|-3.5794482661213|-3.5794482661213|-3.5794482661213|-3.5794482661213|-3.5794482661213|-3.5794482661213||-3.5794482661213|-3.5794482661213|-3.5794482661213|-3.5794482661213|-3.5794482661213|-3.5794482661213|-3.5794482661213|-3.5794482661213|-3.5794482661213|-3.5794482661213|-3.5794482661213|-3.5794482661213|-3.5794482661213|-3.6417538008122|-3.6766708913808|-3.706023064296|-3.7497787883314|-3.7497787883314|-3.7497787883314|-3.822531983856|-3.9339244074332|-3.9460271538085|-4.0189191567441|3.6984977385538|3.6984977385538|3.6984977385538|3.6984977385538|3.6984977385538|3.6984977385538|3.6984977385538|3.6984977385538|3.6984977385538|3.6984977385538|3.6984977385538|3.6878317275025|3.6878317275025|3.6878317275025|3.6024573288999|3.5238414166859|3.4267176475378|3.4267176475378|3.4267176475378|3.4267176475378||3.4267176475378|3.343201774503|3.343201774503|3.343201774503|3.343201774503|3.343201774503|3.343201774503|3.343201774503|3.343201774503|3.343201774503||3.343201774503|3.343201774503|3.343201774503|3.343201774503|3.1093359669275|3.1093359669275|3.1093359669275|3.1093359669275|3.1093359669275|3.1093359669275|3.098151229071|-3.8220354855215|-3.8220354855215|-3.840691852||-3.840691852|-3.9457687795456|-3.9840489152158|-3.9840489152158|-3.9840489152158|-3.9840489152158|-4.0211656229458|-4.1276840652317|-4.2043711041179|-4.2418362742707|-4.2418362742707|-4.2418362742707|-4.327595830631|-4.328995281537|-4.4033276093836|-4.4033276093836|-4.4142529316341|-4.4896331328417|-4.4896331328417|-4.5234107295329|-4.5234107295329|-4.5234107295329|-4.5234107295329|-4.5549011009329|-4.5686859511005|-4.5686859511005|-4.5686859511005|-4.5686859511005|-4.5686859511005|-4.5686859511005|-4.5686859511005|-4.5686859511005|-4.5686859511005|-4.5686859511005|-4.5686859511005||-4.5686859511005|-4.5686859511005|-4.5686859511005|-4.5686859511005|-4.5686859511005|-4.5686859511005|-4.5686859511005|-4.633990908683|-4.633990908683|-4.6593067127474|-4.7601158283257|-4.7601158283257|-4.7601158283257|-4.7601158283257|-4.7601158283257|-4.7601158283257|-4.7601158283257|-4.7957614702089|-4.7957614702089|-4.8152905616609|-4.8729206173322|-4.8729206173322|-4.9296336007009|-5.0493152750742|-5.0535941846591|-5.0535941846591|-5.0743715622796|-5.0743715622796|-5.0743715622796|-5.0743715622796|-5.1510387824364
10735|103052|/equities/lealea-ent.-co|MSCI_EEM_SMALLCAP|||||-10.301220093905|-10.301220093905|-10.301220093905|-10.301220093905|-10.304700208077|-10.304700208077|-10.304700208077|-10.304700208077|-10.304700208077|-10.304700208077|-10.304700208077|-10.304700208077|-10.353518657195|-10.353518657195|-10.436687129855|-10.490972364537|-10.490972364537|-10.495525029624|-10.525583641755|-10.608658432269|-10.608658432269|-10.608658432269|-10.608658432269|-10.654064945936|-10.710071727699||10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.342889325842|10.336543843729|10.334203448032|10.334203448032|10.334203448032|10.334203448032|10.334203448032|10.298091069826|10.298091069826|10.231211865355|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.627950408255|-10.64037114283|-10.64037114283|-10.739301269811|-10.760334617078|-10.793005368077|-10.793005368077|-10.870005551271|||10.204067115628|10.204067115628|10.204067115628|10.204067115628|10.204067115628||10.204067115628|10.204067115628|10.204067115628|10.204067115628|10.204067115628|10.204067115628|10.204067115628|10.204067115628|10.204067115628|10.204067115628|10.204067115628|10.204067115628|10.204067115628|10.204067115628|10.204067115628|10.204067115628|10.204067115628|10.180946897385|10.180946897385|9.9316076425682|9.9115836251859|9.9115836251859|9.9115836251859|9.9115836251859|9.9115836251859|9.9115836251859|9.9115836251859|9.9115836251859|9.7795370010407|-10.474399006922|-10.474399006922|-10.497109850865|-10.563454955398|-10.58161681844|-10.74346339651|-10.845514588312|-10.97279411417|-11.021801792447|-11.021801792447|-11.021801792447||-11.021801792447|-11.021801792447|-11.021801792447|-11.021801792447|-11.021801792447|-11.021801792447|-11.021801792447|-11.049865708157|-11.106799095715|-11.106799095715|-11.106799095715|-11.106799095715|-11.106799095715|-11.154990851708|-11.269968973075|-11.437786405258|10.761227764374|10.761227764374|10.761227764374|10.761227764374|10.761227764374|10.761227764374|10.761227764374|10.761227764374|10.698120334126|10.698120334126|10.425648328078|10.425648328078|||10.425648328078|10.425648328078|10.425648328078|10.425648328078|10.425648328078|10.425648328078|10.425648328078|10.425648328078|10.425648328078|10.425648328078|10.425648328078|10.425648328078|-10.92698854034|-10.92698854034|-10.92698854034|-10.92698854034|-10.92698854034|-10.939420622835|-10.939420622835|-10.939420622835|-10.939420622835|-10.939420622835|-10.939420622835|-10.939420622835|-10.939420622835|-10.939420622835|-10.939420622835|-10.966023094399|-11.020581491505|-11.136756746542|-11.204730078657|-11.244144754366|-11.343494129132|-11.392771191013|-11.425301174998|-11.428243602713|-11.428243602713||-11.428243602713|-11.428243602713|-11.428243602713|-11.428243602713|-11.428243602713|-11.428243602713|10.842080719411|10.842080719411|10.842080719411|10.321756397287|10.210285330922|-10.691995533527|-10.691995533527|-10.691995533527|-10.718884212243|-10.726538214935|-10.73504266237||||-10.744492048409|-10.75499136623|-10.76665727492|-10.779619395687|-10.794021752094|-10.810024370325|-10.839479759343|-10.839479759343|-10.839479759343|-10.839479759343|-10.90219924517|-10.916332642982|10.375336095395|10.375336095395|10.375336095395|10.375336095395|10.375336095395|10.375336095395|10.375336095395|10.375336095395|10.375336095395|10.375336095395|10.375336095395|||10.375336095395|10.375336095395
10736|1010624|/equities/china-everbright-greentech-ltd|MSCI_EEM_SMALLCAP|-0.91255654746808|-0.9345072811899|-0.94587420440961|-0.94587420440961|-0.94587420440961|-0.95554075153669|-0.95554075153669|-0.95554075153669|-0.96499270276419|-0.96499270276419|-0.96499270276419|-0.96499270276419|-0.96499270276419|-0.97190456388163|-0.97190456388163|-1.0071161488446|-1.0229068508581|-1.0826743036327|-1.136860327568|0.92747232908154|0.92747232908154|0.92747232908154|0.92747232908154|0.92747232908154|0.92747232908154|0.92747232908154|0.92747232908154|0.92747232908154|0.92747232908154||0.92747232908154|0.84219152722253|0.79687946806896|||0.77819942181363|0.74299933783493|0.71809646378437|-0.81296825404356|-0.81296825404356|-0.81296825404356|-0.81296825404356|-0.81329806640623|-0.8304297094345|-0.8304297094345|-0.83492190361021|-0.83769101036917|-0.85076778612016|-0.85213990687895|-0.85213990687895|-0.85213990687895|-0.85213990687895|-0.85213990687895|-0.85213990687895|-0.85213990687895|-0.85213990687895|-0.85213990687895|-0.85213990687895|-0.85213990687895|-0.85213990687895|-0.85213990687895|-0.86571100552401|-0.86739933242598|-0.86739933242598|-0.86739933242598|-0.86739933242598|-0.86739933242598|-0.86739933242598|-0.86739933242598|-0.86739933242598|-0.86739933242598|-0.86739933242598|-0.86739933242598|-0.86739933242598|-0.86739933242598|-0.86739933242598|-0.86739933242598|-0.86739933242598|-0.86739933242598||-0.88431283498145|-0.88431283498145|-0.88431283498145|-0.88431283498145|-0.88431283498145|-0.88431283498145|-0.88431283498145|-0.88431283498145|-0.88431283498145|-0.88431283498145|-0.89256982300388|-0.8995220638393|-0.90336082721041|-0.90336082721041||-0.90336082721041|-0.90336082721041|-0.92373425589984|-0.92409361891383|-0.92409361891383|-0.92409361891383|-0.94677069112586|-0.95141185902806|-0.96879096586673|-0.98698996127941|-1.0215706253526|-1.0215706253526|-1.0215706253526|-1.0215706253526|-1.0561895794866||-1.0652106147339|-1.0652340365042|-1.0954124144553|-1.0954124144553||-1.1193471343251|-1.1564967898232|-1.1599964298255|-1.2038849401746|-1.2182054043119|-1.2187660392508|-1.2187660392508|-1.2187660392508|-1.2358511152516|-1.2892790042305|-1.3003100115883|-1.3442333825018|-1.3513703950672|-1.3631892942089|-1.3720238663407|-1.3720238663407|-1.3783598583774|-1.3987652638752|-1.3987652638752|-1.3987652638752|-1.407877290303|-1.407877290303|-1.407877290303|-1.407877290303|-1.407877290303|-1.407877290303|-1.407877290303|-1.407877290303|-1.407877290303|-1.407877290303|-1.407877290303|-1.407877290303|-1.407877290303||-1.407877290303|-1.407877290303|-1.407877290303|-1.407877290303|-1.407877290303|-1.407877290303|-1.407877290303|-1.407877290303|-1.407877290303|-1.407877290303|-1.407877290303|-1.407877290303|-1.407877290303|-1.407877290303|-1.407877290303|-1.407877290303||-1.407877290303|-1.407877290303|-1.407877290303|-1.407877290303|-1.407877290303|-1.407877290303|-1.4120858908301|-1.4139843385093|-1.4183159449225|-1.4281288361688|-1.4364553852016|-1.4364553852016|-1.4457481453523|-1.4457481453523|-1.4457481453523|-1.4597202285246|-1.4813557647021|-1.5465064404575||-1.5561182298228|-1.5695757709129|-1.5742910163617|-1.5742910163617|-1.5808788755444|-1.5993098792|-1.6042332049391|-1.6047035120352|-1.6057817165966|-1.6114241353798|-1.622693484815|-1.6463260847021|-1.6551887769813|-1.6551887769813|-1.6551887769813|-1.6551887769813|-1.6551887769813|-1.6551887769813||-1.6551887769813|-1.6551887769813|-1.6551887769813|-1.6551887769813|-1.6592511133699|-1.6592511133699|-1.6592511133699|-1.6592511133699|-1.6592511133699|-1.6592511133699|-1.6592511133699|-1.6592511133699|-1.6592511133699|-1.6592511133699|||-1.6592511133699||-1.6592511133699|-1.6592511133699|-1.6592511133699|-1.6592511133699|-1.6592511133699|-1.6592511133699|-1.6757589103203|-1.6757589103203|-1.6757589103203|-1.6757589103203|-1.6757589103203|-1.692509903005|-1.7350109832058|-1.7541494161712|-1.7541494161712|-1.8012770647061|-1.8175301611702|-1.8500334554557|-1.8789260711542|-1.9004734055059|-1.9140501144936|-1.9140501144936|-1.9140501144936|-1.9140501144936|-1.9140501144936|-1.9140501144936|-1.9606112709101|1.8174194175186|1.8174194175186
10737|1166246|/equities/joy-spreader-interactive-tech-ltd|MSCI_EEM_SMALLCAP|-0.21834731911341|-0.21834731911341|-0.21834731911341|-0.21834731911341|-0.21834731911341|-0.21834731911341|-0.22866369275825|-0.23045966044154|-0.23473296248345|-0.23853661460379|-0.24567173978765|-0.24567173978765|-0.24567173978765|-0.24567173978765|-0.25352415399507|-0.26863794394947|-0.27209771665839|-0.27744190166291|-0.28310211659467|-0.2906134540946|-0.30134828748644|-0.30157150814217|-0.30157150814217|-0.30157150814217|-0.30157150814217|-0.30157150814217|-0.30157150814217|-0.30157150814217|-0.31080167452805||-0.32055741973843|-0.32145268280336|-0.32189187445055|||0.22821147682307|0.22821147682307|0.22821147682307|0.22821147682307|0.22821147682307|0.22821147682307|0.22821147682307|0.22821147682307|0.22821147682307|0.22821147682307|0.22821147682307|0.21023496921458|0.18196291038771|0.18196291038771|0.15929211520906|-0.20034208155611|-0.20121343193164|-0.20407047103633|-0.20480052277765|-0.20911169847207|-0.20934632890044|-0.21148312699057|-0.21148312699057|-0.21259235851475|-0.21388039696558|-0.21642266416266|-0.22109588089935|-0.22109588089935|-0.22382875370043|-0.22508750593284|-0.2306557092036|-0.2306557092036|-0.2306557092036|-0.2306557092036|-0.2306557092036|-0.2306557092036|-0.23211745122685|-0.24451938629828|-0.25602153921218|-0.26080171277226|-0.26389079000223|-0.26493798423435|-0.26493798423435|-0.26493798423435||-0.27854689978554|-0.27854689978554|-0.29305211728364|-0.30478012286457|-0.31197792316844|-0.32925324335551|-0.34950361036432|-0.35083779702673|-0.35083779702673|-0.35704198987495|-0.37449109787423|-0.37893963368683|-0.37893963368683|-0.38687737354469||-0.39324366762844|-0.39324366762844|-0.40638185722527|-0.41903538651926|-0.42974675777086|-0.42974675777086|-0.42974675777086|-0.43805196420494|-0.45755774760845|-0.46950860083769|-0.49084288942229|-0.50899211253735|-0.52881007186428|-0.52881007186428|-0.52881007186428||-0.52881007186428|-0.52881007186428|-0.58062231200553|-0.62346923304505||-0.64024357280143|-0.6668439178924|-0.6668439178924|-0.69297884856551|-0.69297884856551|-0.69297884856551|-0.69297884856551|-0.7277542998933|-0.74806030818083|-0.7711781542418|-0.78415889566708|-0.78415889566708|-0.78415889566708|-0.78415889566708|-0.7940654536703|-0.82118385264374|-0.84020428336436|-0.85078253654169|-0.8736472516979|-0.89683030045973|-0.89870032443985|-0.91194475256596|-0.91194475256596|-0.91194475256596|-0.91194475256596|-0.91194475256596|-0.91194475256596|-0.91194475256596|-0.93771636114291|-0.96301821123418|-0.97779799115721|-0.98199775828326|-0.9972197414924||-1.0107997127693|-1.0297774847262|-1.0325305291804|0.90358284856178|0.90358284856178|0.90358284856178|0.90358284856178|0.90358284856178|0.90358284856178|0.90358284856178|0.90358284856178|0.90358284856178|0.90358284856178|0.90358284856178|0.90358284856178|0.90358284856178||0.90358284856178|0.90358284856178|0.903425410338|0.87602822311251|0.86225358123612|0.84805953364716|0.83839947494253|0.83277346504811|0.83277346504811|0.83277346504811|0.83277346504811|0.83277346504811|0.83277346504811|0.83277346504811|0.83277346504811|0.83277346504811|0.83277346504811|0.83277346504811||0.83277346504811|0.83277346504811|0.83277346504811|0.83277346504811|0.83277346504811|0.83277346504811|0.83277346504811|0.83277346504811|0.83277346504811|0.83277346504811|0.83277346504811|0.8260165925512|0.8260165925512|0.80738524160588|-0.95680676712805|-0.95680676712805|-0.95680676712805|-1.0062179579828||-1.0062179579828|-1.0062179579828|-1.0062179579828|-1.0062179579828|-1.0313533196288|-1.0726148132304|-1.1240164310645|-1.1394626995933|-1.1466252297176|-1.1645835869857|-1.1739817717945|-1.1872019744886|-1.2130022487125|-1.2144469178474|||-1.2232743211098||-1.2338596398162|-1.2338596398162|-1.2338596398162|-1.2338596398162|-1.2338596398162|-1.2338596398162|-1.2338596398162|-1.2338596398162|-1.2338596398162|-1.2338596398162|-1.2338596398162|-1.246089996778|-1.246089996778|-1.246089996778|-1.279544448282|-1.2911605033893|-1.3108772029134|-1.3108772029134|-1.35430799476|-1.3608977767239|-1.3709975318125|-1.3733306014992|-1.3859228916143|-1.3954698848696|-1.3994109948445|-1.4053222436434|-1.4053222436434|-1.4303580410752|-1.4526200435199
10738|41639|/equities/umw-holdings-bhd|MSCI_EEM_SMALLCAP||-4.9822974182177|-4.9822974182177|-4.9822974182177|-4.9822974182177|-4.9822974182177||-4.9953305430996|4.950675291745|4.950675291745|4.950675291745||4.950675291745|4.950675291745|4.950675291745|4.950675291745|4.950675291745|4.950675291745|4.950675291745|4.950675291745|4.950675291745|4.950675291745|4.950675291745|4.950675291745|4.9498462850274|4.9498462850274|4.9485066243407|4.9485066243407|4.9485066243407||4.9479712464187|4.9479712464187|4.9310791467929|4.9273103050947||4.9253448703289|4.9181611779001|4.9174912110314|4.9174912110314|4.9174912110314|4.9133234438351|4.9109148644795|4.9082386651955|4.8952651199723|4.8919613291847|4.8882904505318|4.884211696473|4.8463109821048|4.8463109821048|4.845901075333|4.8454456233643|4.8449395656213|4.8393771647993|4.8354189925263|4.8344679149667|4.8344679149667|4.8327421118462|4.8308245528234|4.8236938172461|4.8229931652415|4.8149922754884|4.8133239925791|4.8133239925791|4.8120265206682||4.7894740061614|4.7878176361244|4.7878176361244|4.7878176361244|4.7842417723516|4.7774909874443|4.7722122824461|4.7563470642071|4.7449136185195|4.7449136185195|4.7449136185195|4.73379298576|4.7175475638033|4.7078307514854|4.7009230858162|4.6954700688604|4.6794109322498|4.6576789460657|4.6551986096168|4.6529985663918|4.6283318199082|4.6266885830199|4.6266885830199|4.6266885830199|4.6266885830199|4.6266885830199|4.6266885830199|4.6266885830199|4.6266885830199|4.6266885830199|4.6266885830199||4.6266885830199|4.6266885830199|4.603543157184|4.592270156635|4.5780778956559|4.5745309803383|4.562135608898|4.562135608898|4.562135608898|4.562135608898|4.562135608898|4.556261680641|4.5352906630197|4.528100667812|4.5028897506414|4.4682107482153|4.4580380869743|4.4580380869743|4.4467087004843||4.4180559273214|4.4180559273214|4.4180559273214|4.4180559273214|4.2850622993543|4.2111803008268|4.1968042528283|4.1968042528283|4.1968042528283|4.1220044996618|4.1219195056696|4.1219195056696|4.0371328911008|3.9884808152717|3.9633118410686|3.8731244162034|3.8534641132113|3.8534641132113|3.8534641132113|3.8534641132113|3.8534641132113|3.8534641132113|3.8250158466365|3.8250158466365|3.8250158466365|3.8250158466365|3.8250158466365|3.8250158466365|3.8250158466365|3.8250158466365||3.8250158466365|3.8250158466365|3.8250158466365|3.8150175453851|3.6922418145813|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958||3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958||3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958||3.6560162770958|3.6560162770958||3.6560162770958|3.6560162770958|3.6560162770958|3.6560162770958|||3.6560162770958|3.6560162770958|3.6560162770958|-3.9515342437332|-3.9515342437332|-3.9515342437332|-3.9515342437332|-3.9515342437332|-3.9515342437332|-3.9515342437332|-3.9515342437332|-3.9515342437332|-3.9515342437332|-3.9515342437332|-3.9515342437332|-3.9515342437332|-3.9515342437332|-3.9515342437332|-3.9515342437332|-3.9515342437332|-3.9515342437332|-3.9515342437332|-3.9515342437332|-3.9515342437332|-3.9515342437332|3.6213217255087|3.6213217255087|3.6213217255087|3.6213217255087|3.6213217255087|3.6213217255087|3.6213217255087|3.6213217255087|3.6213217255087|3.6213217255087|3.6213217255087|3.6213217255087|3.6213217255087|3.6213217255087|3.6159129933749|3.6083291094075
10739|1030904|/equities/lotte-chemical-titan|MSCI_EEM_SMALLCAP|-1.3366685565807|-1.3512984179234|-1.3753315632846|-1.3758413643633|-1.3758413643633|-1.4048236907626||-1.4203596844834|-1.5131774163424|1.3702658958246|1.3702658958246||1.3702658958246|1.3702658958246|1.3702658958246|1.3702658958246|1.3702658958246|1.3702658958246|1.3702658958246|1.3702658958246|1.3440821078974|1.3440821078974|1.3440821078974|1.2887168260902|1.2887168260902|1.2887168260902|1.2887168260902|1.2887168260902|1.2748076248334||1.2748076248334|1.2748076248334|1.2748076248334|1.2581195884464||1.1867995387446|1.1647772530859|1.1553080589844|1.148675617385|1.1466722562733|1.1466722562733|1.1466722562733|1.1466722562733|1.1466722562733|1.1466722562733|1.1466722562733|1.1466722562733|1.1466722562733|1.1466722562733|1.1466722562733|1.1466722562733|1.1466722562733|1.1466722562733|1.1466722562733|1.1466722562733|1.1466722562733|1.1466722562733|1.1240802953445|1.1200827527225|1.1200827527225|1.1200827527225|1.1128696587549|1.0954107208237|1.0949873208815||1.0949873208815|1.0949873208815|1.086097002009|1.0823300017024|-1.178600825413|-1.178600825413|-1.178600825413|-1.1845564726812|-1.1922849685861|-1.193737976633|-1.193737976633|-1.193737976633|-1.1991533094893|-1.2179481115882|-1.2238312393365|-1.2256318068932|-1.2256318068932|-1.2256318068932|-1.2256318068932|-1.2256318068932|-1.2256318068932|-1.2256318068932|-1.2256318068932|-1.2256318068932|-1.2256318068932|-1.2256318068932|-1.2256318068932|-1.2295909034356|1.1583698057526|1.1583698057526|1.1583698057526||1.1583698057526|1.1583698057526|1.1583698057526|1.1583698057526|1.1583698057526|1.1583698057526|1.1583698057526|1.1583698057526|1.1583698057526|1.1583698057526|1.1583698057526|1.1583698057526|1.1583698057526|1.1583698057526|1.1583698057526|1.1583698057526|1.1583698057526|1.1583698057526|1.1583698057526||1.1583698057526|1.1492997831099|-1.2201486023293|-1.2201486023293|-1.2201486023293|-1.2201486023293|-1.2201486023293|-1.2240540089459|-1.2242273149278|-1.2242273149278|-1.2242273149278|-1.2242273149278|-1.2285859118331|-1.2318518453309|-1.2318518453309|-1.2318518453309|-1.2318518453309|-1.2318518453309|-1.2318518453309|-1.2318518453309|-1.2353909472039|-1.2393232826183|-1.2486925394215|-1.2752139801093|1.1814289231755|1.1732783635446|1.1732783635446|1.1732783635446|1.1732783635446|1.1732783635446||1.1732783635446|1.1732783635446|1.1732783635446|1.1732783635446|1.1408648711651|1.1187387552757|1.1175944413079|1.1175944413079|1.1175944413079|1.1175944413079|1.1079202196565|1.1079202196565|1.1079202196565||1.1079202196565|1.1079202196565|1.1079202196565|1.1079202196565|1.1079202196565|1.1079202196565|1.1079202196565|1.1079202196565|1.1079202196565|1.1079202196565|1.1079202196565|1.1079202196565|1.1079202196565|1.1079202196565|1.1079202196565|1.1079202196565|1.1079202196565||1.1079202196565|1.0982446230745|-1.2041210051885|-1.2041210051885|-1.2041210051885|-1.2041210051885|-1.2041210051885|-1.2041210051885|-1.2041210051885|-1.2201344433218|-1.2391165998724|-1.2391165998724|-1.2490184469518|-1.2561316140821|-1.2618129130127|-1.2731255222164|-1.290139481845|-1.2984883094524|-1.3138758898548|-1.322639876027|-1.3234887580287||-1.3444319411794|-1.3654799245772||-1.3666443717676|-1.3878209259983|-1.3878209259983|-1.3878209259983|||-1.3878209259983|-1.3920520452309|-1.3920520452309|-1.3920520452309|-1.3923761187387|-1.3923761187387|-1.3923761187387|-1.3923761187387|-1.3923761187387|-1.3923761187387|-1.3923761187387|-1.3923761187387|-1.3923761187387|-1.3923761187387|-1.3923761187387|-1.3923761187387|-1.3923761187387|-1.3923761187387|-1.3931957017925|-1.3982734195094|-1.3982734195094|-1.3982734195094|-1.3982734195094|-1.4061706922319|-1.4061706922319|-1.4061706922319|-1.4190785048037|-1.4234205283092|-1.4415783790931|-1.4611981873363|-1.4774051733774|-1.4774051733774|-1.4837835307433|-1.4995001624553|-1.4995001624553|-1.4995001624553|-1.4995001624553|-1.504484838487|-1.504484838487|-1.504484838487|-1.504484838487
10740|1166438|/equities/jhbp-cy-holdings-ltd|MSCI_EEM_SMALLCAP|-1.0928297511979|-1.0928297511979|-1.0928297511979|-1.0928297511979|-1.0928297511979|-1.0928297511979|-1.0928297511979|-1.0928297511979|-1.1325886373436|-1.169542945614|-1.1711588283276|-1.2135911586225|-1.2135911586225|-1.2245457141863|-1.2457138547006|-1.2457138547006|-1.2457138547006|-1.2457138547006|-1.2457138547006|-1.2457138547006|-1.2510624268459|-1.2510624268459|-1.2510624268459|-1.2510624268459|-1.2510624268459|-1.2510624268459|-1.2510624268459|-1.2510624268459|-1.2510624268459||-1.2510624268459|-1.2510624268459|-1.2510624268459|||-1.2510624268459|-1.2634027113304|-1.2665585930464|-1.2950651044445|-1.3023992563659|-1.3023992563659|-1.3023992563659|-1.3023992563659|-1.3023992563659|-1.3023992563659|-1.3023992563659|-1.3023992563659|-1.3023992563659|-1.3023992563659|-1.3454435959319|1.1219376965945|1.1219376965945|1.1219376965945|1.1219376965945|1.1219376965945|1.1219376965945|1.1219376965945|1.1219376965945|1.1219376965945|1.1219376965945|1.1219376965945|1.1219376965945|1.1219376965945|1.1219376965945|1.1219376965945|1.1219376965945|1.1219376965945|1.1219376965945|1.0727007414315|1.0727007414315|1.0391119481693|1.0240132677964|1.0147914955967|1.0147914955967|1.0147914955967|1.0147914955967|1.0147914955967|1.0147914955967|1.0147914955967||1.0147914955967|1.0147914955967|1.0147914955967|1.0147914955967|1.0147914955967|1.0147914955967|1.0147914955967|0.95587938471566|0.9386515744992|0.9386515744992|0.9386515744992|0.9386515744992|0.9386515744992|-1.1008904757805||-1.1008904757805|-1.1008904757805|-1.1008904757805|-1.1008904757805|-1.199322786895|-1.239247477681|-1.2802749746713|-1.3136389049858|-1.3429321219491|-1.3560356884055|-1.3783729770506|-1.3937477512188|-1.4308308145544|-1.4342564765106|-1.4980627699572||-1.5406253584975|-1.5868059406406|-1.5953399351048|-1.6075999263047||-1.6226130914622|-1.6226130914622|-1.6226130914622|-1.6437198733024|-1.6437198733024|-1.6584909070083|-1.6584909070083|-1.6584909070083|-1.67832322789|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336||1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|1.5258092369336|-1.7899268466139|-1.7899268466139|-1.8299186977969|-1.8449096716362|-1.8932645849985||-1.8932645849985|-1.8932645849985|-1.8932645849985|-1.8932645849985|-1.8980717385921|-1.9367463815117|-1.9513848741743|-1.9815940992451|-1.9815940992451|-1.9815940992451|-1.9815940992451|-1.9815940992451|-1.9815940992451|-1.9815940992451|-1.9815940992451|-1.9815940992451|-1.9834379108324|-1.9960421358627||-2.0228245959328|-2.0331545195853|-2.0331545195853|-2.0331545195853|-2.0370912444329|-2.0370912444329|-2.0370912444329|-2.0445457776095|-2.062470234049|-2.062470234049|-2.062470234049|-2.0927446954919|-2.1365366680477|-2.1365366680477|-2.143929651827|-2.1726996142008|-2.1891106983399|-2.2242724640839||-2.2242724640839|-2.2264138839502|-2.302126562359|-2.3745850586914|-2.4473167022095|2.0452176411007|2.0452176411007|2.0452176411007|2.0452176411007|2.0452176411007|2.0452176411007|2.0452176411007|2.0452176411007|2.0452176411007|||2.0452176411007||2.0452176411007|2.0452176411007|2.0452176411007|-2.5735610194361|-2.5735610194361|-2.5735610194361|-2.5735610194361|-2.5735610194361|-2.5735610194361|-2.5735610194361|-2.5735610194361|-2.5735610194361|-2.5735610194361|-2.5735610194361|-2.5735610194361|-2.5735610194361|-2.6506234349317|-2.7284704779592|-2.8138560294009|-2.8792844479721|-2.9169827242075|-2.9360919417473|-2.9695466162465|-2.9906073810549|-3.0192146125605|-3.0192146125605|-3.0192146125605|-3.1219049894336|-3.1371167328096
10741|41672|/equities/bumi-armada-bhd|MSCI_EEM_SMALLCAP|0.52210230980379|0.52210230980379|0.52210230980379|0.52210230980379|0.52210230980379|0.52210230980379||0.52210230980379|0.52210230980379|0.52210230980379|0.52210230980379||0.50900257466086|0.50826823497414|0.50826823497414|0.50826823497414|0.50826823497414|0.50826823497414|0.50826823497414|0.50826823497414|0.50252026081747|0.49668914808903|0.48909907687675|-0.52672128075991|-0.52672128075991|-0.52672128075991|-0.52672128075991|-0.52672128075991|-0.52672128075991||-0.52672128075991|-0.52941253444259|-0.53311158995395|-0.53311158995395||-0.53311158995395|-0.53311158995395|-0.53311158995395|-0.53311158995395|-0.53311158995395|-0.53311158995395|-0.53311158995395|-0.53311158995395|-0.53805418033975|-0.53805418033975|-0.53805418033975|-0.53805418033975|-0.5450601977284|-0.54825333756371|-0.54825333756371|-0.5627815072422|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015||0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52270688501015|0.52134098043061|0.52013790706426|0.52013790706426|0.52013790706426|0.52013790706426|0.52013790706426|0.52013790706426|0.52013790706426|0.52013790706426|0.52013790706426|0.52013790706426|0.52013790706426||0.51320878774623|0.513161932828|0.513161932828|0.513161932828|0.513161932828|0.513161932828|0.513161932828|0.50434659521002|0.49844066081465|0.49327731955648|0.49327731955648|0.49327731955648|0.49327731955648|0.49327731955648|0.49327731955648|0.49327731955648|0.49327731955648|0.49327731955648|0.47313052942193||0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47313052942193|0.47289171882831|0.47289171882831|0.47289171882831|0.4659908189637|-0.54193934454588||-0.54193934454588|-0.54193934454588|-0.54193934454588|-0.54193934454588|-0.54193934454588|-0.54193934454588|-0.54193934454588|-0.54193934454588|-0.54193934454588|-0.54193934454588|-0.54193934454588|-0.54193934454588|-0.54193934454588||-0.54193934454588|-0.54193934454588|-0.54193934454588|-0.54193934454588|-0.54193934454588|-0.54193934454588|-0.54193934454588|-0.54193934454588|-0.54193934454588|-0.54659927834038|-0.55484478364467|-0.55484478364467|-0.56288307783867|-0.57337418600691|-0.57337418600691|-0.58624909437114|-0.61138786614398||0.62274492367207|0.62274492367207|0.62274492367207|0.62274492367207|0.62274492367207|0.62274492367207|0.62274492367207|0.62274492367207|0.62274492367207|0.62274492367207|0.62274492367207|0.62274492367207|0.62274492367207|0.62274492367207|0.62274492367207|0.62274492367207|0.62274492367207|0.62274492367207|0.62274492367207|0.62274492367207|0.62274492367207||0.62274492367207|0.62274492367207||0.62274492367207|0.62274492367207|0.62274492367207|0.62274492367207|||0.62274492367207|0.62274492367207|0.62274492367207|0.62274492367207|0.62274492367207|0.62274492367207|0.61360545935564|0.59493132203461|0.59493132203461|0.59493132203461|0.59493132203461|0.59493132203461|0.59493132203461|-0.68719152813222|-0.68719152813222|-0.68719152813222|-0.68719152813222|-0.68719152813222|-0.68719152813222|-0.68719152813222|-0.68719152813222|-0.68719152813222|-0.68719152813222|-0.70576833690831|0.61766176338501|0.61766176338501|0.61766176338501|0.61766176338501|0.61766176338501|0.61766176338501|0.61766176338501|0.61766176338501|0.61766176338501|0.59879084555647|0.58754538527618|0.55060597847447|0.54495696888952|0.54495696888952|0.54495696888952|0.54495696888952|0.54495696888952
10742|43758|/equities/nara-kic|MSCI_EEM_SMALLCAP||-1014.2315117529|-1014.2315117529|-1026.2016797254|-1038.0267650931|-1038.0267650931|-1039.9741834368|-1042.6379815964|-1044.8740513536|-1044.8740513536|-1053.4711681707|-1059.9679646341|-1074.9088495935|-1104.3987217705|-1123.5541353006|-1129.4989324698|-1129.4989324698|-1139.665480522|-1181.01720058|954.62619939028|954.62619939028|954.62619939028|954.62619939028|943.41179614579|943.41179614579|943.41179614579|913.94048906887|913.94048906887|876.71083495839|||876.71083495839|876.71083495839|876.71083495839||876.71083495839|876.71083495839|876.71083495839|876.71083495839|876.71083495839|876.71083495839|876.71083495839|876.71083495839|876.71083495839|876.71083495839|876.71083495839|876.71083495839|876.71083495839|876.71083495839|876.71083495839|876.71083495839|876.71083495839|876.71083495839|876.71083495839|876.71083495839|876.71083495839|-1031.6568058197|-1031.6568058197|-1031.6568058197|-1031.6568058197|-1031.6568058197|-1031.6568058197|-1042.3964509107|-1043.551612123|-1053.4462356923|-1076.9958174359|-1107.5509082621|-1119.4746367628|-1119.4746367628|-1119.4746367628|-1119.4746367628|-1119.4746367628|-1138.5273741809|-1166.5893508406|-1166.5893508406|-1188.9498158526|-1188.9498158526|-1225.222017614|-1227.3577973489|-1268.5642192766|-1313.4046880851|-1366.8385423167|-1377.7650470186|-1384.9506753316|-1384.9506753316|-1420.6674170351|-1481.0193522612|-1502.4103914014|-1530.8904238876|-1530.8904238876|-1530.8904238876|-1530.8904238876|-1530.8904238876|-1581.1004709862||||-1592.000523318|-1618.6672481311|-1661.1302757012|-1708.0891952236|-1758.4324391373|-1805.2027101526|-1882.620629818|-1882.620629818|-1929.8006997978|-2064.4329627133|-2064.4329627133|-2117.5921807925|-2168.5468675473|-2251.1076306081|-2326.6195895645|-2414.4106550717|-2455.456283413|-2464.8403149033|-2593.8781276703|-2722.1423640782|-2884.8804045313|2158.2479506685|2158.2479506685|2158.2479506685|2158.2479506685|2158.2479506685|2158.2479506685|2158.2479506685|2158.2479506685|2158.2479506685|1972.898704529|1972.898704529|1901.9428450975|1901.9428450975|1884.9364945528|1218.4748260912|1218.4748260912|1218.4748260912|1218.4748260912|1218.4748260912|1218.4748260912|1181.0275845458|1120.697316162|1117.3217743668|1117.3217743668|1117.3217743668|1117.3217743668|1058.7464159631|992.03028470072|-1226.2868221871|-1226.2868221871|-1226.2868221871|-1240.7075802079|-1243.5084224532|-1265.0428583942|-1265.0428583942|-1265.0428583942|-1265.0428583942|-1265.0428583942|-1329.6587315491|-1367.287479499|-1383.1169782706|-1383.1169782706|-1383.1169782706|-1383.1169782706|-1383.1169782706|-1405.0188647451|-1418.7987386056|-1442.4985984507|-1448.9428871674|-1464.7257866265|-1464.7257866265|-1468.9730962516|-1491.5256625018|-1502.5285138909|1319.3064145076|1319.3064145076|1319.3064145076|1319.3064145076|1319.3064145076|1319.3064145076||1319.3064145076|1240.7490046613|-1460.7270239569|-1460.7270239569|-1460.7270239569|-1460.7270239569|-1460.7270239569|-1460.7270239569|-1460.7270239569|-1460.7270239569|-1460.7270239569|-1460.7270239569|-1460.7270239569|-1460.7270239569|-1482.4469431567|-1482.4469431567|-1499.3348517991|-1499.3348517991|-1499.3348517991|-1499.3348517991|-1499.3348517991|-1499.3348517991|-1499.3348517991|-1499.3348517991|-1499.3348517991||-1499.3348517991|-1499.3348517991|-1499.3348517991|-1499.3348517991|-1577.1088171927|-1577.1088171927|-1577.1088171927|-1577.1088171927|-1577.1088171927|-1577.1088171927|-1577.1088171927|-1577.1088171927|-1577.1088171927|-1577.1088171927|-1629.0119584145|-1629.0119584145|-1629.0119584145|-1629.0119584145|-1629.0119584145|-1629.0119584145|-1629.0119584145|-1629.0119584145|-1629.0119584145|-1629.0119584145|-1629.0119584145|-1629.0119584145|-1629.0119584145|-1629.0119584145|-1629.0119584145|-1629.0119584145|-1629.0119584145|-1629.0119584145|-1677.4577315717|-1683.7308128574|-1728.5897920638|-1795.5442134042|-1842.882459338|-1897.42495482|-1901.2036479259|-1901.2036479259|-1902.3242614326|-1902.3242614326||-1902.3242614326|-1902.3242614326|-1932.9158460362|-1951.3509400402
10743|41450|/equities/forus|MSCI_EEM_SMALLCAP||1563.3615749301|1563.3615749301|1563.3615749301||1563.3615749301||1563.3615749301||1563.3615749301|1563.3615749301|1558.8795331255|1556.2660854558|1556.2660854558|1539.2828089432|||1539.2828089432|1539.2828089432|1539.2828089432|1539.2828089432|1539.2828089432|1539.2828089432|1539.2828089432|1539.2828089432|1539.2828089432||1539.2828089432|1539.2828089432|||1539.2828089432|1539.2828089432|||1534.203121048|1497.8645789422|1438.9853016116|1438.9853016116|1438.9853016116||1434.1836603193|1424.420721481|1422.4255718275|||1422.4255718275|1406.8062180462|1371.0069089402|1362.8354421709|1358.4369653417|1358.4369653417|1336.274416786|-1391.0781490828|-1391.0781490828||-1391.0781490828|-1391.0781490828|-1398.9535044062|1363.1040847725|1363.1040847725|1363.1040847725|||||1363.1040847725|1363.1040847725|1363.1040847725|1363.1040847725|1363.1040847725||||||1363.1040847725|1363.1040847725|1363.1040847725||1363.1040847725|-1397.364399012|-1397.364399012|-1397.364399012|-1397.364399012|-1397.364399012|-1401.5159989022|-1407.7825773692|-1407.7825773692|||-1407.7825773692|-1430.6584030231|-1441.2204640795|-1450.3227188774|||-1469.6197120556|-1491.199636659||-1514.5773415135|-1519.952607107|-1529.7251732613|||-1543.044632888|-1558.5162804658|-1571.8403279047|-1591.7892342387|-1598.3435813915|-1613.9858863751|-1613.9858863751|-1640.4843453213||||-1646.7399234531|-1646.7399234531|1614.7777977257|1613.6420517264||1603.1244897112|1598.5119896048|1598.5119896048|1598.5119896048||1598.5119896048|1598.5119896048||1597.1089478815|1597.1089478815|1597.1089478815|1597.1089478815|1597.1089478815|1597.1089478815|1597.1089478815|1597.1089478815|1597.1089478815|1597.1089478815|1597.1089478815|1597.1089478815|1597.1089478815|1570.2275670648|1570.2275670648||1570.2275670648|1570.2275670648|1570.2275670648|1562.530630072|1514.6784900648|1510.1149550525|1493.983305093|1478.2147671607|1474.8352514986|1474.8352514986|1474.8352514986|1474.8352514986|1474.8352514986|1474.8352514986|1474.8352514986||1474.8352514986|1474.8352514986|1474.8352514986||1466.4836127763|1460.2884108349|||1460.2884108349|1453.8900133764|1453.8900133764|1436.433348196||1427.92594244|1420.7011553682|1420.7011553682|1385.1123948536|1376.202250689|1376.202250689|1376.202250689|1376.202250689|1376.202250689|1375.6803029573|1371.4780872703|1361.5867636337|-1402.9937619563|-1402.9937619563|-1402.9937619563|-1402.9937619563|-1402.9937619563|-1404.124908079|-1404.124908079|-1404.124908079||-1404.124908079|-1416.1665645322||-1421.3673504526|-1421.3673504526|-1421.3673504526|-1441.0711174734|-1445.7289827938|-1449.4518242092||-1449.4518242092|||-1449.4518242092|-1449.4518242092|-1510.2461539607|-1529.1290680944||-1550.7211745645|-1560.412389056|-1566.458237189|1545.4053461751|1545.4053461751||1545.4053461751||1545.4053461751||1541.1837356047|1532.3056452847||1532.3056452847||1532.3056452847|1532.3056452847|1500.1187339007|1500.1187339007|1488.3739263614|1488.3739263614|1488.3739263614|1488.3739263614|1488.3739263614|1488.3739263614|1488.3739263614|1488.3739263614|1488.3739263614|1488.3739263614|1480.707738262|1480.707738262|1480.707738262|1449.714123785|1429.8601483896|1405.5840188037|1405.5840188037||1405.5840188037|1369.0933542264
10744|996172|/equities/instituto-hermes-pardini-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-20.565856230441|-20.565856230441|-20.565856230441|-20.565856230441|-20.565856230441||-20.565856230441|-20.565856230441|-20.565856230441|-20.565856230441|-20.565856230441|-20.565856230441|-20.565856230441|-20.565856230441|-20.565856230441||-20.565856230441|-20.565856230441|-20.565856230441|-20.565856230441|-20.565856230441|-20.565856230441|-20.565856230441|-20.565856230441|-20.565856230441|-20.565856230441|-20.565856230441|-20.565856230441|-20.565856230441|-20.565856230441|-20.565856230441|-20.565856230441|-20.565856230441|-20.565856230441|-20.565856230441|-20.565856230441|-20.565856230441|-20.565856230441|-20.565856230441|-20.565856230441|-20.565856230441|-20.779840641754|-20.888156234707|-21.315729365841|-21.416366296891|-21.514436389624|-21.514436389624
10745|100097|/equities/china-lilang|MSCI_EEM_SMALLCAP|-4.3096580439507|-4.3096580439507|-4.3096580439507|-4.3096580439507|-4.3096580439507|-4.3096580439507|-4.3096580439507|-4.3096580439507|-4.3096580439507|-4.3096580439507|-4.3096580439507|-4.3096580439507|-4.3096580439507|-4.3096580439507|-4.3096580439507|-4.3096580439507|-4.3096580439507|-4.3096580439507|4.0955458416248|4.0955458416248|4.0722732294163|4.0536368675321|4.0514037544455|4.0514037544455|4.0493376448116|4.0137085069508|4.0102315334579|4.0040511677909|4.0040511677909||3.9861680479235|3.9740756850978|3.9200840903146|||3.9071328146718|3.9071328146718|3.9071328146718|3.9071328146718|3.9071328146718|3.9071328146718|3.9071328146718|3.9071328146718|3.9071328146718|3.9071328146718|3.9071328146718|3.9071328146718|3.9071328146718|3.9071328146718|3.9071328146718|3.9071328146718|3.9071328146718|3.9071328146718|3.8961537966392|3.8961537966392|3.8961537966392|3.8961537966392|3.8961537966392|3.8418563924774|3.8418563924774|3.8326182721439|3.8273535700179|3.7942818769191|3.7859254637065|3.7859254637065|3.7859254637065|3.7859254637065|3.7859254637065|3.7560284180445|3.6728093539126|3.5914547613867|-3.8615032699267|-3.8615032699267|-3.8615032699267|-3.8615032699267|-3.8615032699267|-3.8615032699267|-3.8615032699267|-3.8615032699267||-3.8615032699267|-3.8615032699267|-3.8615032699267|-3.8615032699267|-3.8615032699267|-3.8615032699267|-3.8615032699267|-3.8615032699267|-3.8615032699267|-3.872459680477|-3.872459680477|-3.872459680477|-3.874486542889|-3.874486542889||-3.874486542889|-3.874486542889|-3.874486542889|-3.874486542889|-3.874486542889|-3.8756624812801|-3.8756624812801|-3.9174027569779|-3.9498919654432|-3.9747163350784|-3.9747163350784|-3.9747163350784|-3.9747163350784|-3.9747163350784|-3.9747163350784||-3.9747163350784|-3.9747163350784|-4.1041293337834|-4.165827335571||-4.1691739292916|-4.1691739292916|-4.1691739292916|-4.1691739292916|-4.1691739292916|-4.1691739292916|-4.1691739292916|-4.2024155161973|-4.2321283444427|-4.2841707184313|-4.2841707184313|-4.3015694616895|-4.3015694616895|-4.3015694616895|-4.3015694616895|-4.3015694616895|-4.3015694616895|-4.3015694616895|-4.3015694616895|-4.3015694616895|-4.3015694616895|-4.3015694616895|-4.3015694616895|-4.3015694616895|-4.3015694616895|-4.3015694616895|-4.3015694616895|-4.3015694616895|-4.3015694616895|-4.3015694616895|-4.3015694616895|-4.3015694616895|-4.3015694616895||-4.3015694616895|-4.3015694616895|-4.3015694616895|-4.3015694616895|-4.3015694616895|-4.3015694616895|-4.3015694616895|-4.3015694616895|-4.3015694616895|-4.3015694616895|-4.3015694616895|-4.3015694616895|-4.3015694616895|-4.3015694616895|-4.3015694616895|-4.3015694616895||4.0224490896853|4.0224490896853|4.0224490896853|4.0160048132025|4.0160048132025|4.0160048132025|4.0160048132025|4.0160048132025|4.0160048132025|4.0160048132025|4.0160048132025|4.0160048132025|4.0160048132025|4.0160048132025|4.0160048132025|4.0160048132025|4.0160048132025|4.0160048132025||4.0160048132025|4.0160048132025|4.0160048132025|4.0105607647458|4.0006232679728|3.9949383440528|3.9949383440528|3.9949383440528|3.9949383440528|3.9949383440528|3.9949383440528|3.9949383440528|3.9949383440528|3.9949383440528|3.9949383440528|3.9949383440528|3.9949383440528|3.9949383440528||3.9732647673856|3.9322263845292|3.9322263845292|3.9322263845292|3.9322263845292|3.9322263845292|3.8624737139639|3.8336747871399|3.8336747871399|3.8336747871399|3.8336747871399|3.8336747871399|3.8336747871399|3.8336747871399|||3.8336747871399||3.8336747871399|3.8336747871399|3.8336747871399|3.8336747871399|3.8336747871399|3.8336747871399|3.8336747871399|3.8336747871399|3.8336747871399|3.8336747871399|3.8336747871399|3.8336747871399|3.8336747871399|3.8336747871399|3.8336747871399|3.8336747871399|3.8336747871399|3.8336747871399|3.8336747871399|3.8336747871399|3.8336747871399|3.8336747871399|3.8336747871399|3.8336747871399|3.8336747871399|3.8336747871399|3.8336747871399|3.8336747871399|3.8336747871399
10746|103454|/equities/mercuries-asst|MSCI_EEM_SMALLCAP|||||-12.984457421157|-12.996614954399|-12.996614954399|-12.996614954399|-13.095622028851|-13.095622028851|-13.095622028851|-13.095622028851|-13.179075518098|-13.179075518098|-13.179075518098|-13.179075518098|-13.211204641207|-13.211204641207|-13.404116119659|-13.560128756933|-13.650143540096|-13.722382082092|-13.838757423943|-13.962508365385|-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791||-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791|-13.994545000791|13.349354531704|13.349354531704|13.349354531704|13.304838951361|13.098954877221|13.098954877221|13.098954877221|13.098954877221|13.098954877221|13.098954877221|13.098954877221|13.098954877221|13.098954877221|13.098954877221|12.953059250549|12.953059250549|12.953059250549|12.789509939304|12.724455170224|12.659938511186|12.659938511186|12.659938511186|12.659938511186|12.519677414488|12.519677414488|12.519085740592|12.466682111254|-12.871630792042|-12.871630792042|-12.871630792042|-12.871630792042|-12.871630792042|-12.871630792042|-12.871630792042|-12.871630792042|-12.871630792042|-12.871630792042|-12.871630792042|-12.871630792042|-12.871630792042|-12.876073571923|-12.876073571923|-12.876073571923|-12.876073571923|||-12.876073571923|-12.876073571923|-12.876073571923|-12.942859884636|-12.975399596312||-12.978271168958|-12.978271168958|-13.059190081768|-13.168544715436|-13.265049291752|-13.64727706501|-13.849752474594|-13.857074052968|-13.857074052968|-13.857074052968|-13.857074052968|-13.857074052968|-13.857074052968|-13.857074052968|-13.857074052968|-13.857074052968|-13.857074052968|-13.950399719244|-13.950399719244|-13.969888725287|-13.991543176446|-14.090603963836|-14.175671410013|-14.353523810096|-14.353915355148|-14.409333596494|-14.409333596494|-14.409333596494|-14.409333596494|-14.409333596494|-14.409333596494|-14.521481816267|-14.662757732576|-14.761397946881|-14.887663961568|-14.894626751121|-15.027363183958|-15.052625632796|-15.106661287591|-15.106661287591||-15.106661287591|-15.106661287591|-15.106661287591|-15.106661287591|-15.106661287591|-15.106661287591|-15.110178964717|-15.150198266885|-15.1502454521|-15.1502454521|-15.233605623438|-15.337340037242|-15.375986853716|-15.375986853716|-15.375986853716|-15.375986853716|-15.375986853716|-15.375986853716|-15.375986853716|-15.450110487599|-15.450110487599|-15.450110487599|-15.450110487599|-15.450110487599|-15.450110487599|-15.450110487599|-15.450110487599|-15.450110487599|||-15.450110487599|-15.450110487599|-15.450110487599|-15.450110487599|-15.450110487599|-15.450110487599|-15.450110487599|-15.450110487599|-15.450110487599|-15.450110487599|-15.450110487599|-15.450110487599|-15.450110487599|-15.450110487599|-15.450110487599|-15.450110487599|-15.450110487599|-15.450110487599|-15.450110487599|-15.450110487599|-15.450110487599|-15.450110487599|-15.450110487599|-15.450110487599|-15.450110487599|-15.450110487599|-15.450110487599|-15.450110487599|-15.450110487599|-15.46123399167|-15.551831785896|-15.551831785896|-15.640923835678|-15.675297326848|-15.675297326848|-15.675297326848|-15.675297326848||-15.675297326848|-15.675297326848|-15.675297326848|-15.675297326848|-15.675297326848|-15.689219283842|-15.92135418762|-15.978606812929|-15.978606812929|-15.978606812929|-16.030776339734|-16.030776339734|-16.030776339734|-16.030776339734|-16.030776339734|-16.030776339734|-16.114751001159||||-16.144167895626|-16.198046973104|-16.198046973104|-16.320335084102|-16.320335084102|-16.320335084102|-16.320335084102|-16.320335084102|-16.320335084102|-16.320335084102|-16.320335084102|-16.320335084102|-16.622594654452|-16.730660557627|-16.981289730998|16.067599692716|16.067599692716|16.067599692716|16.067599692716|16.067599692716|16.067599692716|16.067599692716|16.067599692716|||16.067599692716|16.067599692716
10747|102349|/equities/vista-land|MSCI_EEM_SMALLCAP||-1.7820223900343|-1.7820223900343|-1.7928026155923|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6905482072814|1.6856091507258|1.6735370407346|1.6735370407346|1.6735370407346|1.6735370407346|1.6189300627446|1.5827000903792|-1.6984599434086|-1.6984599434086||-1.6984599434086|-1.6984599434086|-1.6984599434086|||-1.6984599434086|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993||-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993||-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7108370140993|-1.7144575616576|-1.7144575616576|-1.7144575616576|-1.7144575616576|-1.7144575616576|-1.7193972954991|-1.7248858886562|||-1.7309843254975||1.6285038536007|1.6285038536007|1.6285038536007|1.6285038536007|1.6285038536007|1.6285038536007|1.6285038536007|1.6285038536007|1.6285038536007|1.6285038536007|1.6285038536007|1.6285038536007|1.6261158437413|1.6261158437413|1.6201287078507|1.6016031374012|1.6016031374012|1.6016031374012|1.5595717615888|-1.6628578784602|-1.6628578784602|-1.6628578784602|-1.6628578784602|-1.6628578784602|-1.6628578784602|-1.6628578784602|-1.665953166235|-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171||-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171||-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6686417675171|-1.6694342199856|-1.6694342199856|-1.6704824968503|-1.6738694425342|-1.6745534804239|-1.6745534804239|-1.6745534804239|-1.6745534804239|-1.6745534804239|-1.6745534804239|-1.6745534804239|-1.6745534804239|-1.6745534804239|-1.6745534804239|-1.6745534804239|-1.6745534804239|-1.6745534804239|-1.6745534804239|-1.6745534804239|-1.6745534804239|-1.6745534804239|-1.6745534804239|-1.6833926932429|-1.7026585623528|-1.7062872962715|-1.7203192133111|-1.7247991317292|-1.7275332827512|-1.7275332827512|-1.7275332827512|-1.7275332827512|-1.7275332827512||-1.7275332827512|-1.7275332827512|-1.75065837465|-1.75065837465|-1.7590648660204|-1.775575955401|-1.775575955401|-1.775575955401|-1.7811954702383|-1.7868838205874|-1.7909819897611||-1.7926069192119|-1.7926069192119|-1.7926069192119|-1.7926069192119|-1.798452157889|-1.8008051020547|-1.8008051020547|-1.8153389938059|-1.815376666672|-1.8160543835653|-1.8160543835653|-1.8160543835653|-1.8160543835653|-1.8160543835653|-1.8160543835653|-1.8160543835653|-1.8160543835653|-1.8160543835653|-1.8160543835653|-1.8160543835653|-1.8160543835653|-1.8160543835653|-1.8160543835653|-1.8160543835653|-1.8160543835653|-1.8160543835653|-1.8160543835653|-1.8160543835653|-1.8160543835653||-1.8160543835653|-1.8160543835653|-1.8160543835653|-1.8160543835653|-1.8160543835653||-1.8160543835653|-1.8160543835653|-1.8160543835653|-1.8160543835653|-1.8160543835653|-1.8160543835653|-1.8160543835653|-1.8160543835653||||-1.8160543835653|-1.8160543835653|-1.8160543835653|-1.8160543835653|-1.8160543835653|-1.8160543835653|-1.8311716027274|-1.8341006696978|-1.8341006696978|-1.8423340917471|-1.8498479080793|-1.8498479080793|-1.8498479080793|-1.8726087425149|-1.8756763575249|-1.8937980125193|-1.8937980125193|-1.9147755646975|-1.9500932531925|-1.9500932531925|-1.9580771443082|-1.9580771443082|-1.9580771443082|-1.9611968460826|-1.9685520665677|-1.9789467538762|-1.9938297962004|-2.0059219637241|1.782116792059|1.782116792059
10748|1061947|/equities/huami-inc|MSCI_EEM_SMALLCAP|-1.5418587984106|-1.5418587984106|-1.5418587984106|-1.5418587984106|-1.5418587984106|-1.5681764153927|-1.581134878738|-1.6087277058576|-1.63969745943|-1.7896638612951|-1.8240709482526|-1.8850788340408|1.4515148235587|1.4515148235587|1.4515148235587|1.4515148235587|1.4515148235587|1.4515148235587|1.4515148235587||1.4515148235587|1.4515148235587|1.3933498344187|1.3528356539862|1.3528356539862|1.3528356539862|1.3528356539862|1.3528356539862|1.3528356539862||1.3528356539862|1.3528356539862|1.3528356539862|1.3528356539862||1.3528356539862|1.3528356539862|1.3528356539862|1.3528356539862|1.3528356539862|1.3528356539862|1.3528356539862|1.3528356539862|1.3528356539862|1.3528356539862|1.3528356539862|1.3528356539862|1.3528356539862|1.3528356539862|1.3528356539862|1.1525062573902|1.0716736198522|-1.3681566717436|-1.3681566717436|-1.3681566717436|-1.3681566717436||-1.3681566717436|1.1393191705733|1.0670212850073|1.0013286835739|1.0013286835739|0.98430374240832|0.98430374240832|0.98430374240832|0.98430374240832|0.98430374240832|0.98430374240832|0.98430374240832|0.98430374240832|0.98430374240832|-1.1680667389057|-1.1680667389057|-1.1680667389057|-1.1680667389057|-1.1680667389057|-1.172985287576|-1.1899836549815|-1.2141156627877|-1.2141156627877|-1.2506840112192|-1.2585377629578|-1.2767086488207|-1.2821060638122|-1.2821060638122|-1.2821060638122|-1.2821060638122|-1.2821060638122|-1.2821060638122|-1.2821060638122|-1.2821060638122|-1.2821060638122|-1.2959845176993|-1.3095278673665|-1.3095278673665|-1.3095278673665|-1.3095278673665|-1.3095278673665|-1.3095278673665|-1.3095278673665|-1.3095278673665|-1.3095278673665|-1.317997406208|-1.317997406208|-1.3338860121959|-1.3384926343176|-1.3384926343176|-1.3384926343176|-1.3384926343176|-1.3384926343176|-1.3384926343176|-1.3384926343176|-1.3384926343176|-1.3384926343176||-1.3384926343176|-1.3384926343176|-1.3384926343176|-1.3384926343176|-1.3384926343176|-1.3844362656511|-1.3982625316952|-1.4064028341874|-1.4326698801368|-1.4666220238308|1.1539333881059|1.1539333881059|1.1539333881059|1.1539333881059|1.1539333881059|1.1539333881059|1.1539333881059|1.1539333881059|1.1539333881059|1.1539333881059|1.1539333881059|1.1539333881059|1.1539333881059|1.1539333881059|1.1413149106413|-1.2873012075767|-1.2873012075767|-1.2873012075767|-1.2873012075767|-1.2873012075767|-1.2873012075767|-1.2873012075767|-1.2873012075767|-1.2873012075767|-1.2873012075767|-1.2873012075767|-1.2873012075767|-1.2873012075767|-1.2873012075767|-1.2873012075767|-1.2873012075767|-1.2873012075767|-1.3014504464413||-1.3014504464413|-1.3014504464413|-1.3014504464413|-1.3014504464413|-1.3014504464413|-1.3021671807264|-1.3151357544236|-1.3302397477155|-1.3351958123516|-1.3351958123516||-1.3351958123516|-1.3351958123516|-1.3486621332844|-1.3486621332844|-1.352996840817|-1.3877964844773|-1.4044238848233|-1.4366488172769|-1.4403688189129|-1.4403688189129|-1.4720765282424|-1.4751821494136|-1.4751821494136|-1.4751821494136||-1.4751821494136|-1.5224245561531|-1.5335272697796|-1.5353717482081|-1.5353717482081|-1.5353717482081|-1.5353717482081|-1.5353717482081|-1.5353717482081|-1.5353717482081|-1.5353717482081|-1.5353717482081|-1.5353717482081|-1.5353717482081|-1.5353717482081|-1.5353717482081|-1.5353717482081|-1.5353717482081|-1.5353717482081|-1.5353717482081|-1.5353717482081|-1.5353717482081|-1.5353717482081|-1.5353717482081|-1.5792519821051|-1.6003688522315|-1.6185423474932|-1.6185423474932|-1.6185423474932|-1.6185423474932|-1.6185423474932|-1.6185423474932|-1.6185423474932|-1.6185423474932|-1.6185423474932||-1.6185423474932|-1.6185423474932|-1.6185423474932|-1.6185423474932|-1.6185423474932|-1.6185423474932|-1.6666572755531|-1.6666572755531|-1.6710914048835|-1.7003237641834|-1.7820664196572|-1.7820664196572|-1.7837536651358|-1.7837536651358|-1.7837536651358|-1.8030985415495|-1.8247761263358|-1.8818347272445|-1.8818347272445|-1.9135052426181|-1.961902267979|-1.961902267979|-1.961902267979|-1.961902267979|-1.961902267979|-1.961902267979|-1.9764969428892|-2.0046855631267|-2.0060043728395|-2.0060043728395|-2.0466715402121
10749|103172|/equities/chung-hwa-pulp|MSCI_EEM_SMALLCAP|||||-23.509945359757|-23.938828749712|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.015133613274|-24.061258680208|-24.495843656177|22.614137923987|22.614137923987|22.614137923987|22.614137923987|22.614137923987||22.614137923987|22.614137923987|22.614137923987|22.614137923987|22.614137923987|22.614137923987|22.614137923987|22.614137923987|22.614137923987|22.614137923987|21.821897306775|21.821897306775|21.821897306775|21.821897306775|21.821897306775|21.502034093537|21.502034093537|21.446704442411|21.393559728628|21.17895569908|21.145044258637|21.145044258637|21.145044258637|21.145044258637|-21.87789622082|-21.87789622082|-21.87789622082|-21.87789622082|-21.87789622082|-21.87789622082|-21.87789622082|-21.87789622082|-21.87789622082|-21.87789622082|-21.87789622082|-22.000439651959|-22.344932565151|-22.544991864494|-22.544991864494|-22.544991864494|-22.544991864494|-22.544991864494|-22.544991864494|-22.972830182892|21.197597745897|21.197597745897|21.197597745897|21.197597745897|21.197597745897|21.197597745897|21.197597745897|21.197597745897|21.197597745897|21.197597745897|21.197597745897|-23.065677433061|-23.065677433061|-23.497974904431|||-23.568243889342|-23.568243889342|-23.568243889342|-23.823547085233|-23.823547085233||-23.823547085233|-23.823547085233|-23.923385523102|-23.968378394648|-23.968378394648|-23.99819717783|-24.331330091625|-24.74036659893|-24.810270385598|-24.810270385598|-24.810270385598|-24.810270385598|-24.810270385598|-24.94474451261|-25.202493161153|-25.608326243241|-25.61488942375|-25.61488942375|-25.61488942375|-25.61488942375|-25.61488942375|-25.61488942375|-25.61488942375|-25.61488942375|-26.155432904983|-26.556036327972|-26.737262565443|-27.352514300687|-27.847238048296|-28.346931016424|-28.529852440302|-28.529852440302|-29.252614712654|-29.305682208735|-30.678536656386|-31.878929088388|27.197266918107|27.197266918107|27.197266918107|27.197266918107||27.197266918107|27.197266918107|27.197266918107|27.197266918107|26.162660593282|26.162660593282|26.162660593282|26.162660593282|26.162660593282|26.162660593282|26.162660593282|26.162660593282|26.162660593282|26.162660593282|26.162660593282|26.162660593282|26.162660593282|26.162660593282|26.162660593282|26.162660593282|26.162660593282|26.162660593282|26.162660593282|26.162660593282|26.162660593282|26.162660593282|26.162660593282|26.162660593282|||25.389066902013|24.930601019676|24.930601019676|24.930601019676|24.930601019676|24.930601019676|24.930601019676|24.930601019676|24.930601019676|24.930601019676|24.930601019676|24.930601019676|24.930601019676|24.634001302516|23.004446082419|22.950128410845|22.950128410845|22.950128410845|22.950128410845|22.950128410845|22.950128410845|22.950128410845|22.950128410845|22.950128410845|22.950128410845|22.950128410845|22.950128410845|22.950128410845|22.950128410845|22.950128410845|22.950128410845|22.950128410845|22.950128410845|22.950128410845|22.950128410845|22.950128410845|22.575141428344||22.455114739462|22.455114739462|22.192116529024|22.192116529024|20.53012898926|20.01125434774|17.776393719711|16.917996181598|16.917996181598|16.917996181598|16.258883968052|-16.845767945222|-16.845767945222|-16.845767945222|-16.845767945222|-16.845767945222|-16.845767945222||||-16.87687359201|-16.87687359201|-16.940970636596|-17.002946960486|-17.002946960486|-17.002946960486|-17.002946960486|-17.002946960486|-17.002946960486|-17.002946960486|-17.00605234786|-17.078946163082|-17.390496732817|-17.422217277375|16.65814139981|16.65814139981|16.65814139981|16.65814139981|16.65814139981|16.65814139981|16.657191207802|16.657191207802|16.657191207802|||16.560767733162|16.45901946383
10750|1167072|/equities/jw-cayman-therapeutics-co-ltd|MSCI_EEM_SMALLCAP|-2.0737002609509|-2.0737002609509|-2.0737002609509|-2.0737002609509|-2.0737002609509|-2.1524447664439|-2.2104941391083|-2.2605490710043|-2.3078322902546|-2.3837025447273|-2.4452250250604|-2.5158055897583|-2.5472162658117|-2.5472162658117|-2.5472162658117|-2.5713515871257|-2.5976128173637|-2.7129029910617|-2.7461936384077|-2.7461936384077|-2.7461936384077|-2.7461936384077|-2.7461936384077|-2.7567205229948|-2.7567205229948|-2.8019117557947|-2.8421241932384|-2.9106935453935|-2.9216578377024||-2.9216578377024|-2.9216578377024|-3.0038369276807|||-3.0038369276807|-3.0864855027514|-3.2638727930207|2.6316610645529|2.6316610645529|2.6316610645529|2.6316610645529|2.6316610645529|2.6316610645529|2.6316610645529|2.6316610645529|2.6316610645529|2.6316610645529|2.6316610645529|2.6316610645529|2.6316610645529|2.6316610645529|2.6316610645529|2.3368455515169|2.2656335433171|2.2656335433171|2.2656335433171|2.2656335433171|2.2656335433171|2.2656335433171|2.2656335433171|2.2656335433171|2.2656335433171|2.2656335433171|2.2656335433171|2.2656335433171|2.2656335433171|2.1101483724566|1.9996092608738|1.7928992433866|-2.2451235338268|-2.2451235338268|-2.2451235338268|-2.2451235338268|-2.2451235338268|-2.2451235338268|-2.2451235338268|-2.2712938566143|-2.2712938566143||-2.2712938566143|-2.2712938566143|-2.2712938566143|-2.2712938566143|-2.2712938566143|-2.2712938566143|-2.2712938566143|-2.2712938566143|-2.2712938566143|-2.2712938566143|-2.2712938566143|-2.2712938566143|-2.2712938566143|-2.2712938566143||-2.2712938566143|-2.2712938566143|-2.2712938566143|-2.2712938566143|-2.2712938566143|-2.3158820425068|-2.363757779708|-2.4141753277409|-2.4683028353129|-2.4683028353129|-2.5597810097176|-2.5729437668079|-2.5729437668079|-2.5729437668079|-2.6377151496934||-2.6502662707712|-2.6502662707712|-2.6502662707712|-2.6502662707712||-2.6502662707712|-2.6502662707712|-2.6502662707712|-2.6502662707712|-2.6502662707712|-2.6502662707712|-2.6502662707712|-2.7075180664489|-2.7227978855183|-2.8281088305635|-2.8434543292967|-2.8566158260733|-2.9312398263514|-2.9565712846935|-2.9565712846935|-2.9565712846935|-2.9565712846935|-2.9565712846935|-2.9565712846935|-2.9565712846935|-2.9565712846935|-2.9565712846935|-2.9565712846935|-2.9565712846935|-2.9565712846935|-2.9565712846935|-2.9565712846935|-2.9565712846935|-2.9565712846935|-2.9565712846935|-2.9565712846935|-2.9565712846935|-2.9565712846935||-2.9565712846935|-2.9565712846935|-2.9565712846935|-2.9717645982574|-2.9717645982574|-2.9717645982574|-3.0065406961986|-3.0065406961986|-3.0065406961986|-3.0065406961986|-3.0065406961986|-3.0065406961986|-3.0817118666513|-3.1835687449622|-3.2928541557709|-3.3103935472082||-3.4781689243625|-3.4781689243625|-3.4781689243625|-3.4781689243625|-3.4781689243625|-3.4781689243625|-3.4781689243625|-3.4781689243625|-3.4781689243625|-3.4781689243625|-3.4781689243625|-3.4781689243625|-3.4781689243625|-3.4781689243625|-3.4781689243625|-3.4781689243625|-3.5020834976522|-3.5020834976522||-3.5020834976522|-3.5934261673123|-3.6422544179913|-3.6422544179913|-3.713615927272|-3.7718739223853|-3.7718739223853|-3.7718739223853|-3.7718739223853|-3.807064978788|-3.807064978788|-3.807064978788|-3.807064978788|-3.807064978788|-3.807064978788|-3.807064978788|-3.807064978788|-3.8784055229797||-3.8834637443684|-3.8834637443684|-3.9488487288314|-4.041498480567|-4.0891846234895|-4.0891846234895|-4.0891846234895|-4.0891846234895|-4.0891846234895|-4.0891846234895|-4.0891846234895|-4.0891846234895|-4.0891846234895|-4.0891846234895|||-4.0891846234895||-4.0891846234895|-4.0891846234895|-4.0891846234895|-4.0891846234895|-4.2252052421148|-4.2635613276754|-4.3034014253919|-4.3206959509285|-4.3206959509285|-4.3206959509285|-4.3206959509285|-4.3206959509285|-4.3554887829778|-4.3554887829778|-4.4499874444535|-4.4567129047479|-4.4567129047479|-4.4752365518241|-4.6391518169673|-4.7290576093762|-4.9535283596342|-4.9535283596342|-4.9535283596342|-4.9535283596342|-4.9535283596342|-4.9535283596342|-4.9535283596342|-5.0955871775223|-5.2667633642171
10751|13801|/equities/eurocash-sa|MSCI_EEM_SMALLCAP|-16.347527502411|-16.347527502411|-16.347527502411|-16.347527502411|-16.347527502411|-16.347527502411|-16.347527502411|-16.347527502411|-16.347527502411|-16.357252966953|-16.512183187612|-16.512183187612|-16.512183187612|-16.512183187612|-16.69735615899|-16.69735615899|-16.69735615899|-16.69735615899|-16.776507305325|-17.106119022569|-17.579813254836|-17.579813254836|-17.579813254836|-17.579813254836|-17.579813254836|-17.579813254836|-17.579813254836|-17.579813254836|-17.579813254836||-17.579813254836|-17.579813254836|-17.579813254836|||-17.579813254836|-17.579813254836|-17.676728571672|-17.676728571672|-17.676728571672|-17.676728571672|-17.676728571672|-17.676728571672|15.843820201464|15.843820201464|15.843820201464|15.843820201464|15.843820201464|15.732023145432|15.548757872947|15.548757872947|15.548757872947|15.548757872947|15.489175092256|15.290749827|14.97194437514|14.680791762278|14.680791762278|14.680791762278|14.680791762278|14.073657780671|14.044391203544|14.044391203544|13.970990446565|13.909370555993|13.909370555993|13.662027936825|13.662027936825|13.662027936825|13.662027936825|13.359475248002|12.989972133264||-14.368326756977|-14.368326756977|-14.368326756977|-14.368326756977|-14.368326756977|-14.368326756977|-14.368326756977|-14.368326756977|-14.368326756977|-14.368326756977|-14.368326756977|-14.368326756977|-14.368326756977|-14.368326756977|-14.368326756977|-14.368326756977|-14.368326756977|-14.368326756977|-14.753141188647|-14.790712542032|-15.011902379432|-15.180446889046|-15.368274028702|-15.615860523564|-15.847067106412|-16.025630514541|-16.141255370686|-16.239737107717|-16.239737107717|-16.239737107717|-16.239737107717|-16.380262721868|-16.777514578338|-16.917238634422|-16.941932061861|-17.072965454758|-17.072965454758|-17.072965454758|-17.181169676528|-17.181169676528|-17.181169676528|-17.181169676528|-17.181169676528|-17.181169676528|-17.181169676528|-17.181169676528|-17.181169676528|-17.181169676528|-17.181169676528|-17.181169676528|-17.324789655101|-17.324789655101|-17.324789655101|-17.324789655101|-17.324789655101||-17.512103267784|-17.512103267784|-17.512103267784|-17.512103267784|-17.512103267784|-17.657892858844|-17.998016513254|-17.998016513254|-18.201104370404|-18.201104370404|-18.201104370404|-18.201104370404|-18.201104370404|-18.201104370404|-18.201104370404|-18.201104370404|-18.201104370404|-18.201104370404|-18.201104370404|-18.201104370404|-18.201104370404|-18.201104370404|-18.201104370404|-18.201104370404|-18.201104370404|-18.201104370404|-18.302338723395|-18.422043195537|-18.532270077391|-18.560855154112|-18.759573446766|-18.759573446766|-19.032825343999|-19.032825343999|-19.032825343999|-19.032825343999|-19.032825343999|-19.032825343999|-19.032825343999|-19.032825343999|-19.032825343999|-19.032825343999|-19.032825343999|-19.032825343999|-19.032825343999|-19.032825343999|-19.032825343999||-19.032825343999|-19.032825343999|-19.032825343999|-19.032825343999|-19.032825343999|-19.032825343999|-19.053796271229|-19.053796271229|-19.215328300159|-19.479809853943|17.26167107602|17.26167107602|17.26167107602|17.26167107602|17.26167107602|17.26167107602|17.26167107602|17.26167107602|17.26167107602|17.26167107602|17.026856857097|16.972063653509|16.970364151525|16.970364151525|16.970364151525||16.970364151525||16.970364151525|16.970364151525|16.970364151525|16.970364151525|16.970364151525|16.970364151525|16.970364151525|16.970364151525|16.970364151525|16.970364151525|16.970364151525|16.970364151525|16.736515321254|16.72150199737|||16.72150199737|16.611667398234|16.541297121865|16.228107739403|15.86124510936|15.86124510936|14.738605607131|13.523450759361|-14.766480618409|-14.766480618409|-14.988299168755|-14.988299168755|-14.988299168755|-14.988299168755|-15.276443099103|-15.375492889707|14.160805425547|14.160805425547|14.160805425547|14.160805425547|14.160805425547|14.160805425547|14.160805425547|14.160805425547|14.160805425547|14.160805425547|14.160805425547|14.160805425547|14.160805425547|14.160805425547|14.160805425547
10752|50114|/equities/oceana|MSCI_EEM_SMALLCAP|6673.0868756453|6673.0868756453|6673.0868756453|6673.0868756453|6673.0868756453|6673.0868756453|6673.0868756453|6673.0868756453|6673.0868756453|6578.0404420825|6578.0404420825|6578.0404420825|6578.0404420825|6578.0404420825|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175||6489.3359545175|6489.3359545175|6489.3359545175|||6489.3359545175|6489.3359545175|6489.3359545175|6489.3359545175|6431.9288383527||6397.1759505353|6397.1759505353|6397.1759505353|6397.1759505353|6397.1759505353|6397.1759505353|6397.1759505353|6397.1759505353|6397.1759505353|6397.1759505353|6397.1759505353|6397.1759505353|6397.1759505353|-7118.5351521424|-7118.5351521424|-7124.926113756|-7124.926113756|-7200.1401263956|-7221.7255766148|-7221.7255766148|-7221.7255766148|-7221.7255766148|-7221.7255766148|-7221.7255766148|-7221.7255766148|-7403.6950851276|-7526.827872364|-7619.6574800664|-7619.6574800664|-7619.6574800664|-7619.6574800664|-7619.6574800664|-7619.6574800664|-7623.8416445183|-7710.2144391706|-7710.2144391706|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242||7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|7139.3622862242|6948.9025402491|-7285.0607723598|-7285.0607723598|-7285.0607723598|-7285.0607723598|-7285.0607723598|-7285.0607723598|-7285.0607723598|-7285.0607723598|-7285.0607723598|-7312.1786359554|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394||-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7354.7279240394|-7406.2532489326|-7455.4480543696|-7510.2313061663|-7510.2313061663|-7510.2313061663|-7510.2313061663|-7510.2313061663|-7510.2313061663|-7510.2313061663|-7510.2313061663|-7510.2313061663|-7510.2313061663|-7510.2313061663|-7510.2313061663|-7510.2313061663|-7510.2313061663|-7510.2313061663|-7510.2313061663|-7510.2313061663|-7520.0201310695|-7520.0201310695|-7623.4668122994|6723.576389164|6723.576389164|6723.576389164||6622.172901274|6622.172901274|6622.172901274|6622.172901274|6622.172901274|6622.172901274|6622.172901274|6622.172901274|-7282.1651708931|-7282.1651708931|-7282.1651708931|-7282.1651708931|-7282.1651708931|-7282.1651708931|-7282.1651708931|-7282.1651708931|-7282.1651708931|-7282.1651708931|-7282.1651708931|-7282.1651708931|-7282.1651708931|-7282.1651708931|-7282.1651708931|-7379.6942171627|-7379.6942171627|-7379.6942171627|-7379.6942171627|-7379.6942171627|-7379.6942171627|-7379.6942171627|-7379.6942171627|6637.1090549334|6637.1090549334||6637.1090549334||6637.1090549334|6637.1090549334|6637.1090549334|6637.1090549334|6637.1090549334|6637.1090549334|6637.1090549334|6637.1090549334|6637.1090549334|6637.1090549334|6637.1090549334|6637.1090549334|||6637.1090549334|6637.1090549334|6637.1090549334|6637.1090549334|6637.1090549334|6637.1090549334|6637.1090549334|6637.1090549334|6637.1090549334|6637.1090549334|6637.1090549334|6637.1090549334||6637.1090549334|6637.1090549334|6637.1090549334|6637.1090549334|6637.1090549334|6637.1090549334|6637.1090549334|6637.1090549334|6637.1090549334|6637.1090549334|6637.1090549334|6637.1090549334|6637.1090549334|6637.1090549334|6637.1090549334|6637.1090549334|6637.1090549334|6637.1090549334
10753|993741|/equities/concentradora-fibra-danhos-sa-de-cv|MSCI_EEM_SMALLCAP|20.564599652798|20.564599652798|20.564599652798|20.564599652798||20.564599652798|20.564599652798|20.564599652798|20.564599652798|20.564599652798|20.564599652798|20.564599652798|20.564599652798|20.564599652798|20.564599652798|20.564599652798|20.564599652798|20.564599652798|20.564599652798|20.54566621307|20.476851458058|20.393459019231|20.393459019231|20.279470442056|20.279470442056|20.279470442056|20.279470442056|20.279470442056|20.279470442056||20.279470442056|20.279470442056|20.038300936222|19.73755639659||19.578950920222|19.418834834759|19.222265144268|19.222265144268|19.130774033958|19.130774033958|19.130774033958|19.130774033958||19.130774033958|19.045202122973|19.045202122973|19.045202122973|19.045202122973|19.045202122973|19.045202122973|19.045202122973|19.045202122973|19.045202122973|19.045202122973|19.045202122973|19.045202122973|19.045202122973|19.045202122973||19.045202122973|19.045202122973|19.045202122973|19.045202122973|19.045202122973|19.045202122973|19.045202122973|19.045202122973|19.045202122973|19.045202122973|19.045202122973||19.045202122973|19.045202122973|19.045202122973|19.045202122973|19.045202122973|19.045202122973|19.045202122973|19.045202122973|19.045202122973|19.045202122973|-20.49492431521|-20.49492431521|-20.49492431521|-20.49492431521|-20.49492431521|-20.49492431521|-20.49492431521|-20.49492431521|-20.49492431521|-20.49492431521|-20.49492431521|-20.684914757141|-20.838436549758|-20.838436549758|-20.838436549758|-20.882706370458|-20.934675126722|-20.971860785672|-21.149844588383|-21.352604907468|-21.356228238692|-21.39474789936|-21.39474789936|-21.39474789936|-21.39474789936|-21.398820951012|-21.398820951012|-21.398820951012|-21.398820951012|-21.398820951012|-21.584244916204|-21.683051424295|-21.822277842926|-21.84641532556|-21.84641532556|-21.84641532556|-21.84641532556|-21.84641532556|-21.84641532556|-21.84641532556|-21.84641532556|-21.84641532556|-21.871573762274|-21.886747815185|-21.905831100734|-21.933432899621|-21.933432899621|-21.945533547758|-21.945533547758|-22.018371990388|-22.228191617534|-22.452989846916|-22.472978466585|-22.675487387124|-22.675487387124|21.588243387805|21.588243387805|21.588243387805|21.588243387805|21.588243387805|21.588243387805|21.588243387805|21.588243387805|21.588243387805|21.588243387805|21.588243387805|21.588243387805|21.588243387805|21.588243387805|21.588243387805|21.53804874273|-22.536877999103|-22.536877999103|-22.536877999103|-22.536877999103|-22.536877999103|-22.555528434456|-22.555528434456|-22.564436576604|-22.564436576604|-22.564436576604|-22.564436576604|-22.712151472037|-22.852389909896|-22.993211006757|-23.07291508265|-23.07291508265|-23.157427511928|-23.157427511928|-23.309919262724|-23.427688175657|-23.436876144916|-23.579306963318|-23.597323339809|-23.597323339809|-23.597323339809|-23.597323339809|-23.597323339809|-23.597323339809|-23.597323339809|-23.710914419348|-23.811016292765|-23.901208061689|-23.901208061689|-23.901208061689|-23.901208061689|-23.955787387947|-24.141985168567|-24.258871055079|-24.258871055079|-24.31207876783|-24.394159313822|-24.394159313822|-24.394159313822|-24.394159313822|-24.394159313822|-24.394159313822|-24.394159313822|-24.394159313822|-24.394159313822|-24.394159313822|-24.394159313822||-24.394159313822|-24.394159313822|-24.394159313822|-24.478197320971|-24.478197320971|-24.478197320971|-24.478197320971|-24.523426833719|-24.700179328488|-24.913621202627|-24.997122022833|-24.997122022833|-24.997122022833|-24.997122022833|-24.997122022833|||-24.997122022833|-24.997122022833|-24.997122022833|-24.997122022833|-25.029168005663|-25.029168005663|-25.029168005663|-25.029168005663|-25.029168005663|-25.029168005663|-25.029168005663|-25.029168005663||-25.029168005663|-25.161246781856|-25.161246781856|-25.161246781856|-25.161246781856|-25.161246781856|-25.161246781856|-25.161246781856|-25.161246781856|-25.161246781856|-25.161246781856|-25.161246781856|-25.161246781856|-25.161246781856|-25.276455703889|-25.276455703889|-25.276455703889
10754|990094|/equities/cosmopolitan-international-holdings|MSCI_EEM_SMALLCAP|-2.4834685538381|-2.5355205838514|-2.5631735838285|-2.5631735838285|-2.5723917479692|-2.5723917479692|-2.5723917479692|-2.7098797355954|-2.8176440568836|-2.9774334950255|-2.9774334950255|-2.9774334950255|-2.9982594961376|-3.0623571910642|-3.0623571910642|-3.0623571910642|-3.0623571910642|-3.1215079270228|-3.1266754691716|-3.2201948767367|-3.3285498890019|-3.4256109830115|-3.5295678770513|-3.6134086887009|-3.8093428258507|-3.9687135460085|-3.9687135460085|-3.9687135460085|-3.9687135460085||-3.9687135460085|-3.9687135460085|-3.9687135460085|||-3.9687135460085|-3.9687135460085|-3.9829795466169|-3.9829795466169|-4.1717758287596|-4.1717758287596|-4.1717758287596|-4.3414175366481|-4.5810196239771|-4.755021766272|-4.9972463221979|-5.4042547332445|-5.4042547332445|-6.0312250016372|3.4237357416394|3.4237357416394|3.4237357416394|3.4237357416394|3.4237357416394|3.4237357416394|3.4237357416394|3.4237357416394|3.4237357416394|3.4237357416394|3.4237357416394|3.4237357416394|3.4237357416394|3.4237357416394|3.4237357416394|3.4237357416394|3.4237357416394|2.9302617354131|-3.8852941333835|-3.8852941333835|-4.1142157249522|-4.2407953002797|-4.4692169139503|-4.7869077335594|-4.9582308410271|-5.3974788849734|-5.5947964330248|4.9444271304285|4.9444271304285|-1.1434253875772||-1.1544140424454|-1.1544140424454|-1.2332377992431|-1.3108197972023|-1.3525775356253|-1.4254150184938|-1.4254150184938|-1.4254150184938|0.94254362303283|0.94254362303283|0.94254362303283|0.94254362303283|0.94254362303283|0.94254362303283||0.94254362303283|0.94254362303283|0.94254362303283|0.94254362303283|0.94254362303283|0.94254362303283|0.94254362303283|-1.2360048999181|-1.2360048999181|-1.2360048999181|-1.2360048999181|-1.2517060819797|-1.2517060819797|-1.2517060819797|-1.2517060819797||-1.2517060819797|-1.2517060819797|-1.2517060819797|-1.2517060819797||-1.2517060819797|-1.2517060819797|-1.2517060819797|-1.2517060819797|-1.2517060819797|-1.2517060819797|-1.2517060819797|-1.2517060819797|-1.2517060819797|-1.2517060819797|-1.2517060819797|-1.2517060819797|-1.2517060819797|-1.2960439712658|-1.2960439712658|-1.2960439712658|-1.3405061716915|-1.3405061716915|-1.3405061716915|-1.3589094975825|-1.3589094975825|-1.3589094975825|-1.3589094975825|-1.3589094975825|-1.3589094975825|-1.3589094975825|-1.3985658548908|-1.3985658548908|-1.3985658548908|-1.3985658548908|-1.4168265647388|-1.4168265647388|-1.4168265647388||-1.4168265647388|-1.4168265647388|-1.5186962227795|1.3447820499237|1.3330911612837|1.320101285017|1.3176821637866|1.3176821637866|1.3176821637866|1.3176821637866|1.3176821637866|1.3176821637866|1.3176821637866|1.3176821637866|1.3045459228677|1.3045459228677||1.2811621116182|1.2663111942516|1.2663111942516|1.2147901673567|-1.3239507967911|-1.3239507967911|-1.3239507967911|-1.3239507967911|-1.3239507967911|-1.3239507967911|-1.3488342027622|-1.3564824506925|-1.3799804896433|-1.4010894265791|-1.4528771668695|-1.4657573748222|-1.4657573748222|-1.4657573748222||-1.4830637098011|1.3419419887455|1.3419419887455|1.3419419887455|1.3419419887455|1.3419419887455|1.3419419887455|1.3419419887455|1.3419419887455|1.3419419887455|1.3419419887455|1.3390024226869|1.3390024226869|1.3379041905714|1.3379041905714|1.3362598979837|1.3362598979837|1.3362598979837||1.3362598979837|1.3362598979837|1.3289016139097|1.3289016139097|1.3289016139097|1.3289016139097|1.3274093630367|1.3274093630367|1.3200626232046|1.3200626232046|1.3200626232046|1.3200626232046|1.3200626232046|1.3200626232046|||1.3200626232046||1.3200626232046|1.3200626232046|1.3200626232046|1.3200626232046|1.3096667253477|1.3096667253477|1.3096667253477|-1.5037497666903|-1.5037497666903|-1.5037497666903|-1.5037497666903|-1.5037497666903|-1.5037497666903|-1.5037497666903|-1.5037497666903|-1.5037497666903|-1.5037497666903|-1.5037497666903|-1.5037497666903|-1.5037497666903|-1.5037497666903|-1.5037497666903|-1.5037497666903|-1.5037497666903|-1.5158264033292|-1.5158264033292|-1.5158264033292|-1.5158264033292|-1.5158264033292
10755|943437|/equities/greenland-hk|MSCI_EEM_SMALLCAP|-0.30420428598626|-0.31700585287569|-0.31700585287569|-0.31700585287569|-0.31700585287569|-0.31850955763894|-0.31850955763894|-0.31850955763894|-0.31850955763894|-0.31850955763894|-0.31850955763894|-0.31850955763894|-0.31850955763894|-0.31850955763894|-0.31850955763894|-0.32167729381541|-0.32691641616502|-0.32691641616502|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352||-0.33063034672352|-0.33063034672352|-0.33063034672352|||-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33063034672352|-0.33328237366246|-0.33328237366246|-0.33328237366246|-0.33642486214159|-0.34561712229839|-0.34561712229839|0.29455836535103|0.29455836535103|0.29455836535103|0.29455836535103|0.29455836535103|0.28673150440727|0.27402037481067|0.27402037481067|0.2695855737141|0.2695855737141|0.2695855737141|0.26731730174258|0.25590810423907|0.25434234512975|0.25233624192582|0.25233624192582|0.25120694176473|-0.30008881657402|-0.30008881657402|-0.30008881657402|-0.30008881657402|-0.30008881657402|-0.30008881657402|-0.30419248592679|-0.30419248592679|-0.30419248592679|-0.31091663053527|-0.31091663053527||-0.31462959570901|-0.32014399351032|-0.32182666197256|-0.32827365968497|-0.32827365968497|-0.33196486751017|-0.33196486751017|-0.33196486751017|-0.33196486751017|-0.33196486751017|-0.33196486751017|-0.33996096164846|-0.35078995328108|-0.3555619589937||-0.3555619589937|-0.3555619589937|-0.3555619589937|-0.35867995933827|-0.3746444071458|0.29207417212078|0.29207417212078|0.29207417212078|0.29207417212078|0.29207417212078|0.29207417212078|0.29207417212078|0.29207417212078|0.25050962773719|-0.33476645791387||-0.33476645791387|-0.33476645791387|-0.33476645791387|-0.33476645791387||-0.33476645791387|-0.33476645791387|-0.33476645791387|-0.33476645791387|-0.33476645791387|-0.33476645791387|-0.33476645791387|-0.34529605169931|-0.3553289352726|-0.36259745801809|-0.36259745801809|-0.36733050804803|-0.38092277128905|-0.40769197134409|-0.41215775507725|-0.42156418548731|-0.43507131588358|-0.44202366914902|-0.46447075071769|0.3832371478787|0.3832371478787|0.3832371478787|0.3832371478787|0.3832371478787|0.36776350002719|0.34418167186262|-0.42178781730564|-0.42178781730564|-0.42178781730564|-0.43476424065599|-0.44223981448614|-0.44223981448614|-0.45193311349775||-0.45659235535094|-0.46116339366904|-0.46116339366904|-0.47129266241382|-0.47326254892729|-0.47326254892729|-0.48140284638032|-0.48989203981144|-0.49175748144147|-0.49175748144147|-0.49175748144147|-0.49175748144147|-0.49175748144147|-0.49175748144147|-0.49175748144147|-0.49445275205768||-0.50494749003424|-0.5178711901624|-0.5178711901624|-0.5178711901624|-0.5178711901624|-0.5178711901624|-0.5178711901624|-0.5178711901624|-0.5178711901624|-0.5178711901624|-0.5178711901624|-0.5178711901624|-0.5178711901624|-0.5178711901624|-0.5178711901624|-0.5178711901624|-0.5178711901624|-0.52596800476523||-0.53329777386687|-0.55255309207463|-0.56172564640337|-0.57163959592242|-0.57848843269502|-0.58665380635697|-0.61183758420898|-0.62870839948074|-0.63689823409601|-0.65544247252724|-0.6610471962004|-0.66171911669099|-0.66496187169272|-0.66496187169272|-0.66816282442713|-0.66816282442713|-0.67295870043066|-0.70050966250925||-0.70589120741283|-0.70589120741283|-0.70589120741283|-0.72124375670981|-0.72124375670981|-0.72124375670981|-0.72124375670981|-0.72124375670981|-0.72124375670981|-0.72124375670981|-0.72124375670981|-0.72124375670981|-0.72124375670981|-0.72124375670981|||-0.72124375670981||-0.74027084608687|-0.74078364906087|-0.74078364906087|-0.74078364906087|-0.74078364906087|-0.74078364906087|-0.74078364906087|-0.74078364906087|-0.74078364906087|-0.74078364906087|-0.74078364906087|-0.74078364906087|-0.74078364906087|-0.74078364906087|-0.77198184460814|-0.77442426185272|-0.77509772032864|-0.77509772032864|-0.77509772032864|-0.77509772032864|-0.77509772032864|-0.77509772032864|-0.77509772032864|-0.77509772032864|-0.77509772032864|-0.77509772032864|-0.77899747259492|-0.7911083308312|-0.79614584535648
10756|942338|/equities/lvgem-china-re-investment|MSCI_EEM_SMALLCAP|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.68744088530039|-0.71560477277673|-0.71560477277673|-0.71560477277673|-0.75567197756675|-0.77574664968812|-0.78749628219961|-0.79166254902282|-0.80129172961357|-0.80752065753793|-0.80752065753793|-0.84835630959776|-0.85095145312179|-0.91439050333621|-0.92975458521124||-0.92975458521124|-0.92975458521124|-0.92975458521124|||-0.9497113244723|-0.9497113244723|-0.9497113244723|-0.9497113244723|0.77720165323181|0.77720165323181|0.77720165323181|0.77720165323181|0.77720165323181|0.77720165323181|0.77720165323181|0.77720165323181|0.77720165323181|0.77720165323181|0.77720165323181|0.77720165323181|0.77720165323181|0.77720165323181|0.77720165323181|0.77720165323181|0.77720165323181|0.77720165323181|-0.92223365195435|-0.92223365195435|-0.92223365195435|-0.92637076850116|-0.9737452784664|-1.0086058786055|-1.0100072511357|-1.0100072511357|-1.0333413656466|-1.0487126140587|-1.0791251591833|-1.0851442105529|-1.0851442105529|-1.0851442105529|-1.1076471792029|-1.1076471792029|-1.1223857652663|-1.1687619731954|-1.1706828420795|-1.1706828420795|-1.1706828420795|-1.1706828420795||-1.2109664306274|-1.2109664306274|-1.2899627073199|-1.3321808061766|-1.3990897825214|-1.4517323809024|-1.4517323809024|-1.4517323809024|-1.4517323809024|-1.4517323809024|-1.4517323809024|-1.4517323809024|-1.4517323809024|-1.4674804097146||-1.4989264835215|-1.4989264835215|-1.5287363567588|-1.5287363567588|-1.6358181280822|-1.6364645475513|-1.6655162367961|-1.7444625269197|-1.8021632261643|-1.8021632261643|-1.8021632261643|-1.8021632261643|-1.8021632261643|-1.8021632261643|-1.8021632261643||-1.8021632261643|-1.8021632261643|-1.8021632261643|-1.8021632261643||-1.8021632261643|-1.8021632261643|-1.8021632261643|-1.8021632261643|-1.8021632261643|-1.8021632261643|-1.8440702698374|-1.8797163460166|-1.8797163460166|-1.9591292974586|-1.998492946992|1.6090916157367|1.6090916157367|1.6090916157367|1.6090916157367|1.6090916157367|1.6090916157367|1.6090916157367|1.6090916157367|1.6090916157367|1.5023240050345|1.4709155582355|1.4454617724337|1.4198367998519|-1.6050508028289|-1.6050508028289|-1.6050508028289|-1.6050508028289|-1.6050508028289|-1.6050508028289|-1.6050508028289|-1.6050508028289|-1.6050508028289||-1.6050508028289|-1.6050508028289|-1.6050508028289|-1.6050508028289|-1.6050508028289|-1.6050508028289|-1.6050508028289|-1.6050508028289|-1.6050508028289|-1.6050508028289|-1.6050508028289|-1.6050508028289|-1.6050508028289|-1.6050508028289|-1.6050508028289|-1.6050508028289||-1.6050508028289|-1.6062579219619|-1.6062579219619|-1.6062579219619|-1.6062579219619|-1.6062579219619|-1.6062579219619|-1.6062579219619|-1.6062579219619|-1.6062579219619|-1.6062579219619|-1.6062579219619|-1.6062579219619|-1.6062579219619|-1.6062579219619|-1.6155253190454|-1.6155253190454|-1.6155253190454||-1.6450280832644|1.472516334306|1.472516334306|1.472516334306|1.472516334306|1.472516334306|1.472516334306|1.472516334306|1.472516334306|1.472516334306|1.472516334306|1.472516334306|1.472516334306|1.472516334306|1.472516334306|1.472516334306|1.472516334306|1.472516334306||1.472516334306|1.472516334306|1.428906990699|1.4144128528206|1.4144128528206|1.4144128528206|1.4060035130821|1.4060035130821|1.4022261391572|1.3841401813749|1.3801557684743|1.3787108417897|1.3787108417897|1.3069009512164|||-1.6873168243731||-1.6873168243731|-1.6873168243731|-1.6873168243731|-1.6873168243731|-1.6873168243731|-1.6873168243731|-1.6873168243731|-1.6873168243731|1.4318932892113|1.4318932892113|1.4318932892113|1.4318932892113|1.4318932892113|1.4318932892113|1.4318932892113|1.4318932892113|1.4318932892113|1.4318932892113|1.4318932892113|1.4318932892113|1.4318932892113|1.3843258024619|1.3286953967331|1.3265231857735|1.3265231857735|1.3265231857735|1.2661368725519|1.237929867133|1.2271443124441
10757|103222|/equities/cub-elec|MSCI_EEM_SMALLCAP|||||-133.29382846144|-134.60425384604|-134.83805982894|-135.21172051355|-135.21172051355|-135.21172051355|-135.21172051355|-135.76302279283|-135.86142260915|-135.86142260915|-135.86142260915|-135.86142260915|-135.86142260915|-135.86142260915|-136.09602512128|-136.50435200158|-136.50435200158|-136.6437244462|-137.048582718|-137.72528230147|-137.72528230147|-137.72528230147|-137.72528230147|-137.76030746098|-137.76030746098||-137.76030746098|-137.76030746098|-137.76030746098|-137.76030746098|-137.76030746098|-137.76030746098|-138.56700828998|-139.07445365553|-139.58272628393|-139.79809665405|-139.79809665405|-139.79809665405|-139.79809665405|-139.79809665405|-139.79809665405|-141.13677406006|134.3474376195|134.3474376195|134.3474376195|134.3474376195|134.3474376195|132.55856496235|-138.86111764776|-138.86111764776|-138.86111764776|-138.86111764776|-138.86111764776|-138.86111764776|-138.86111764776|-138.86111764776|-138.86111764776|-138.86111764776|-138.86111764776|-138.86111764776|-139.38807420492|-139.38807420492|-139.38807420492|-139.38807420492|-139.38807420492|-139.38807420492|-139.38807420492|-139.38807420492|-139.48674911657|-139.62416568508|-140.16573965009|-140.71193294455|-141.59659216061|-141.79517550692|-141.79517550692|-142.21686167436|-142.57429074929|-145.25529722134|-145.25529722134|-145.79784115115|-145.79784115115|-145.79784115115|-145.79784115115|-145.79784115115|||-146.13649016795|-146.19628415796|-146.19628415796|-146.43664709337|-146.43664709337||-146.43664709337|-146.43664709337|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-146.68704275212|-147.37193002799|-147.37193002799|-147.37193002799|-149.11650180925|-150.07604154072|-154.66041668367|-154.66041668367|-154.66041668367|-156.70601853741|-157.20113170824|-159.58459078693|-160.98287865214|-162.23097628016|-162.75648323753|-162.75648323753|-162.75648323753||-163.36831470837|-164.85368300929|-165.26433980309|-165.26433980309|-165.26433980309|-165.26433980309|-165.26433980309|-165.26433980309|-167.31708617666|-167.31708617666|-170.63009575184|-172.37636482658|-172.37636482658|-172.37636482658|-172.37636482658|-172.37636482658|-172.37636482658|-172.37636482658|-172.37636482658|160.74054743883|160.74054743883|160.74054743883|160.74054743883|160.74054743883|160.74054743883|160.74054743883|160.74054743883|160.74054743883|||160.74054743883|160.74054743883|160.74054743883|160.74054743883|160.74054743883|160.74054743883|160.74054743883|160.74054743883|160.74054743883|160.74054743883|160.74054743883|160.74054743883|160.74054743883|160.74054743883|160.74054743883|160.74054743883|160.74054743883|160.74054743883|160.74054743883|160.74054743883|160.74054743883|160.05045489076|-177.56260993155|-177.56260993155|-177.56260993155|-177.56260993155|-177.56260993155|-177.56260993155|-180.15289992394|-180.19766658216|-180.8862962024|-186.31810689155|-190.79789654617|-191.55913153848|-191.55913153848|-192.22474704844|-192.22474704844||-192.22474704844|-192.22474704844|-192.3886078316|-195.47682830124|171.20059899196|171.20059899196|171.20059899196|171.20059899196|171.20059899196|171.20059899196|171.20059899196|170.64999861723|170.64999861723|170.64999861723|169.53394891016|169.53394891016|167.56549878907||||165.60055421007|164.75061578897|163.3340175433|161.53779727034|161.06977474482|158.27579477347|158.27579477347|158.27579477347|158.27579477347|158.27579477347|158.27579477347|158.27579477347|158.27579477347|158.27579477347|158.27579477347|158.27579477347|158.27579477347|155.00088308163|151.36209231292|150.46547348618|150.46547348618|150.46547348618|150.46547348618|||150.46547348618|150.46547348618
10758|104193|/equities/hub-power-co-l|MSCI_EEM_SMALLCAP|-121.70296445795||-121.70296445795|-121.70296445795||-121.70296445795|-121.70296445795|-122.66995711799|-122.86309281685|-122.86309281685|-124.15177367901|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364|-124.98058873364||112.34728109723|112.34728109723|112.34728109723|112.34728109723|112.34728109723|112.34728109723|112.34728109723|112.34728109723|112.34728109723|112.34728109723|112.34728109723|112.34728109723|112.34728109723|112.34728109723|112.19475494365|111.45914777393|111.45914777393|111.45914777393|111.45914777393|111.45914777393|111.45914777393|111.45914777393|111.45914777393|111.45914777393|111.45914777393|111.45914777393|111.45914777393|111.45914777393|111.45914777393|105.86182926623|100.43203044962||96.827255207418|96.236081812151|96.236081812151|96.236081812151|96.236081812151|94.259534753437|92.535593577089|90.219546604887|89.070612272438|88.870123475588|88.851782095662|88.851782095662|88.851782095662|86.17476130882|84.68964727105|84.68964727105|84.68964727105|84.68964727105|84.68964727105|83.254611520649|-89.593749646677|-89.593749646677|-89.593749646677|-89.593749646677|85.258022179411|85.258022179411|84.44224915483|84.345832241668||83.264813940937|82.683126601042|82.326204369173|82.326204369173|81.33967513255|-86.0124799331|-86.0124799331|-86.0124799331|-86.0124799331|-86.0124799331|-86.0124799331|-86.0124799331|-86.0124799331|-86.0124799331|-86.0124799331|-86.0124799331|-86.0124799331|-86.0124799331|-86.0124799331|-86.0124799331|-86.166084881179|-88.751202287003|81.02881956913|81.02881956913|81.02881956913|81.02881956913|81.02881956913|81.02881956913|81.02881956913|81.02881956913|81.02881956913|81.02881956913|81.02881956913||81.02881956913|81.02881956913|81.02881956913|81.02881956913|81.02881956913|81.02881956913|81.02881956913|81.02881956913|81.02881956913|81.02881956913||79.089799148263|77.233108977942|76.682898287937|76.15629134375|76.15629134375|75.633102154269|75.144559780243|74.716639576048|74.716639576048|74.716639576048|74.716639576048|73.363448184156|73.363448184156|73.363448184156|73.363448184156|73.363448184156|73.363448184156|73.307166463163|70.830189367165||||65.234096363771|-67.922967853384|-67.922967853384|-68.301279363423|-68.301279363423|-68.301279363423|-68.715314133729|-69.534793041112|-69.65199274262|-70.455549814527|-70.893941034018|-71.133074386634|-71.133074386634|-71.133074386634|-71.133074386634|-71.133074386634|-71.133074386634|-71.133074386634|-71.133074386634|-71.133074386634|-71.451192440498|-71.45798948794|-71.45798948794|-71.45798948794|-71.818878582113|-72.208754675248|-72.801948486278|68.896311710895|68.896311710895|68.896311710895|68.896311710895|68.896311710895|68.896311710895|68.896311710895|68.896311710895|68.896311710895|68.896311710895|68.896311710895|68.369030135568|68.369030135568|68.369030135568||67.84836678339|67.368784266648|67.368784266648||||-71.02068767224|-71.02068767224|-71.02068767224|-71.02068767224||-71.02068767224|-71.02068767224|-71.02068767224|-71.02068767224|-71.02068767224|-71.02068767224|-71.02068767224|-71.02068767224|-71.366712024602|-71.366712024602|-71.37483284551|-71.37483284551|-71.679813306399|-72.290348813344|-72.803165856786||-73.970740044324|-74.08526898778|-75.078631733926|-75.683478195438|69.454812755335|69.454812755335|69.454812755335|69.454812755335|69.454812755335|69.454812755335|67.703124724217|66.661252880966|66.650836839582|65.682041051549|64.882822966755|64.180464209083|64.180464209083|64.175512994959|64.175512994959|63.003328793125
10759|103180|/equities/1st-copper-tec|MSCI_EEM_SMALLCAP|||||-32.321043288678|-32.413734634307|-32.413734634307|-32.413734634307|-32.413734634307|-32.413734634307|-32.413734634307|-32.413734634307|-32.413734634307|-32.413734634307|-32.413734634307|-32.413734634307|-32.413734634307|-32.731926502549|30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.506747415233||30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.506747415233|30.499000292486|30.499000292486|30.499000292486|30.017307556198|30.017307556198|30.017307556198|30.017307556198|30.017307556198|30.017307556198|30.017307556198|30.017307556198|30.017307556198|29.858118786333|29.055278765055|29.055278765055|29.055278765055|29.055278765055|29.055278765055|28.981420118421|28.981420118421|28.981420118421|28.429355178508|28.232616038491|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.589671425309|-29.757968271536|-30.022742312001|-30.175486477767|-30.175486477767|-30.175486477767|-30.175486477767|-30.175486477767|||-30.175486477767|-30.175486477767|-30.175486477767|-30.60673074327|-30.60673074327||-30.60673074327|-30.60673074327|-30.67970116494|-30.813557867186|-30.820619004719|-30.970624283009|-30.970624283009|-30.970624283009|-30.970624283009|-30.970624283009|-30.970624283009|-30.970624283009|-30.970624283009|-31.199299464255|-31.199299464255|-31.199299464255|-31.199299464255|-31.199299464255|-31.199299464255|-31.199299464255|-31.199299464255|-31.199299464255|-31.199299464255|-31.463110642996|-31.781233687496|-32.31633776806|-32.31633776806|-32.482042621487|-32.603967544791|-32.603967544791|-32.603967544791|-32.704408722185|-33.227120802428|-33.66068927185|-34.589655467053|-34.885376766606|-34.885376766606|-35.740589034023|-35.740589034023|-37.789544727473||35.211618580124|30.307353511675|30.295496900415|30.295496900415|-32.37200136429|-32.37200136429|-32.37200136429|-32.37200136429|-32.438239158385|-32.438239158385|-32.438239158385|-32.438239158385|-32.438239158385|-32.438239158385|-32.438239158385|-32.438239158385|-32.438239158385|-32.438239158385|-32.438239158385|-33.034154217765|-33.375972578842|-33.375972578842|-33.375972578842|-33.375972578842|-33.375972578842|-33.375972578842|-33.375972578842|-33.375972578842|||-33.375972578842|-33.375972578842|-33.375972578842|-33.375972578842|-33.375972578842|-33.375972578842|-33.375972578842|-33.375972578842|-33.375972578842|-33.375972578842|-33.375972578842|-33.375972578842|-33.375972578842|-33.375972578842|-33.375972578842|-33.375972578842|-33.375972578842|-33.375972578842|-33.375972578842|-33.751080325267|-33.814584783939|-33.814584783939|-33.814584783939|-33.814584783939|-33.814584783939|-33.814584783939|-33.814584783939|-33.814584783939|-34.05509445869|-34.257420808262|-34.257420808262|-34.257420808262|-34.257420808262|-34.257420808262|-34.257420808262|-34.257420808262|-34.630467395193||-34.816935303043|-34.816935303043|-34.821594505653|-35.637883377456|-35.930981530507|33.216176843666|33.216176843666|33.216176843666|-34.897896437455|-34.897896437455|-34.897896437455|-34.897896437455|-34.897896437455|-34.897896437455|-34.897896437455|-34.897896437455|-34.897896437455||||-34.897896437455|-34.897896437455|-34.897896437455|-34.897896437455|-34.897896437455|-34.897896437455|-34.897896437455|-34.897896437455|-34.897896437455|-34.897896437455|-34.897896437455|-34.897896437455|-35.865667467158|-35.865667467158|-35.865667467158|-36.795186498475|33.987881092313|33.987881092313|33.987881092313|33.987881092313|33.987881092313|33.987881092313|33.987881092313|||33.987881092313|33.987881092313
10760|1087961|/equities/fine-organic|MSCI_EEM_SMALLCAP|-4829.1195510669|-4829.1195510669|-4829.1195510669|-4829.1195510669|-4829.1195510669|-4829.1195510669|-4829.1195510669|-4829.1195510669|-4829.1195510669|-4829.1195510669||-4829.1195510669|-4829.1195510669|-4867.5661298747||4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4554.924417851|4534.4631932285|4524.503537181|4352.5364316427||4352.5364316427|4352.5364316427|4352.5364316427|4352.5364316427|4352.5364316427|4265.1696567712|4265.1696567712|4265.1696567712|4265.1696567712|4265.1696567712|4265.1696567712|4265.1696567712|4241.4773530096|-4412.9938080239|-4412.9938080239|-4412.9938080239|-4412.9938080239|-4426.0598246706|-4437.6305452069||-4459.8947789626|-4463.0533166389|-4463.0533166389|-4463.0533166389|-4484.864742012|-4504.134957063|-4504.134957063|-4504.134957063||-4504.134957063|-4504.134957063|-4555.7306543322|-4569.1561849351|-4595.9539207612|-4604.5410636809|-4604.5410636809|-4647.2125642461|-4727.3024802387|-4795.3863549961|-4831.6060665644|-4831.6060665644|-4831.6060665644|-4937.675957207||-4960.2344891275|-5030.9994757667|-5055.4547940376|-5106.6692535748|-5140.7894460848|-5140.7894460848|-5146.0706815268|-5146.0706815268|-5146.0706815268|-5146.0706815268|-5146.0706815268|-5146.0706815268|-5146.0706815268|-5146.0706815268|-5146.0706815268||-5146.0706815268|4806.7489916478|4806.7489916478|4806.7489916478|4806.7489916478|4806.7489916478|4806.7489916478|4806.7489916478||4780.0703755432|4780.0703755432|4780.0703755432|4780.0703755432|4780.0703755432|4780.0703755432|4753.5588265584|4716.4209129729|4691.9124239195|4681.8164030963|4634.7460902459|4620.5760511936|4620.5760511936|4620.5760511936|4540.737279104|-4735.8045294414|-4735.8045294414|-4735.8045294414|-4735.8045294414|-4735.8045294414|-4735.8045294414|-4737.5159647873|-4771.2205381317|-4786.9659743751||-4786.9659743751|-4786.9659743751|-4786.9659743751|-4786.9659743751|-4786.9659743751|-4786.9659743751|-4786.9659743751|-4786.9659743751|-4786.9659743751|-4786.9659743751|-4786.9659743751|-4786.9659743751|-4816.0509524306|-4885.583443527|-4885.583443527|-4885.583443527|-4885.583443527|-4885.583443527|-4885.583443527|-4885.583443527|-4885.583443527|-4885.583443527|-4885.583443527|-4948.9734930248|-4967.8203470675|4709.2029681556|4709.2029681556|4709.2029681556|4709.2029681556|4709.2029681556|4709.2029681556|4709.2029681556||4709.2029681556|4709.2029681556|4709.2029681556|4709.2029681556|4709.2029681556|4709.2029681556|4709.2029681556|4709.2029681556|4709.2029681556|4709.2029681556|4709.2029681556|4709.2029681556|4709.2029681556|4709.2029681556|4709.2029681556|4579.4422356676|4544.4274623738|4370.7223268997|4265.3137616593|4264.3384586761|4264.3384586761|4264.3384586761|4264.3384586761|4264.3384586761|4264.3384586761|4258.3904412872|4258.3904412872|4258.3904412872|4258.3904412872|4258.3904412872|4258.3904412872|4258.3904412872|4258.3904412872|4258.3904412872|4258.3904412872|4226.1559373677|4217.0468461459|4217.0468461459|4217.0468461459|4217.0468461459|4188.4103412038|4177.1505418758||4125.6806317339|4125.6806317339|4125.6806317339|4125.6806317339|4125.6806317339|4125.6806317339|4125.6806317339|4125.6806317339|4125.6806317339|4108.7856076335||4108.7856076335|4025.8396399921|3985.6097991498|3985.6097991498||3985.6097991498|3985.6097991498||3985.6097991498|3985.6097991498||3985.6097991498|3985.6097991498|3985.6097991498|3985.6097991498|3985.6097991498|-4457.6700764016|-4457.6700764016|-4483.6721552032|-4539.9914951477|-4596.6792437405|-4663.4462842776|-4664.9322049699|-4789.1495528311|-4863.9662457672|-4919.8182081875|-4927.6893936459||-4986.0066238587|-4986.0066238587|-5044.1821374038|-5125.3665459001|-5145.6457986129|-5171.7030535972|-5171.7030535972|-5171.7030535972
10761|1094001|/equities/hyosung-heavy-industries|MSCI_EEM_SMALLCAP||-184965.38378242|-187183.75975825|-187331.95528694|-191343.15467524|160928.09162689|160928.09162689|160928.09162689|160928.09162689|160928.09162689|160928.09162689|159958.13781098|159958.13781098|158294.23449321|158294.23449321|158294.23449321|158294.23449321|158294.23449321|158294.23449321|158294.23449321|156397.20307804|-180962.52557138|-180962.52557138|-180962.52557138|-180962.52557138|-180962.52557138|-180962.52557138|-180962.52557138|-180962.52557138|||-182052.80619043|-184236.4513227|-187834.94591411||-191855.49546012|-193661.66162235|-195130.70606167|-195130.70606167|-195130.70606167|-195130.70606167|-195130.70606167|-200817.45117963|-211436.05686626|-212767.84096251|-213736.48995834|-215723.87773149|184191.75014252|184191.75014252|184191.75014252|184191.75014252|178379.72238058|176327.46931175|172860.11728223|172860.11728223|172860.11728223|172860.11728223|172860.11728223|172860.11728223|172860.11728223|172860.11728223|166839.01920248|161741.72730106|161741.72730106|161741.72730106|160021.59425758|160021.59425758|160021.59425758|160021.59425758|160021.59425758|160021.59425758|160021.59425758|160021.59425758|160021.59425758|160021.59425758|160021.59425758|160021.59425758|160021.59425758|160021.59425758|160021.59425758|160021.59425758|160021.59425758|160021.59425758|160021.59425758|-183722.87599643|-183722.87599643|-183722.87599643|-183722.87599643|-183722.87599643|-183722.87599643|-187086.52888492|-189085.03209436|-191027.81343818|161433.12350708||||161433.12350708|161433.12350708|161433.12350708|161433.12350708|161433.12350708|161433.12350708|161433.12350708|161433.12350708|161433.12350708|161433.12350708|161433.12350708|161433.12350708|161433.12350708|161433.12350708|161433.12350708|161433.12350708|161433.12350708|161433.12350708|161433.12350708|161433.12350708|160275.62643011|160275.62643011|160275.62643011|160275.62643011|160275.62643011|160275.62643011|160275.62643011|153739.58492234|152792.1603873|152792.1603873|152792.1603873|150113.51154144|146694.18592791|146694.18592791|146694.18592791|143687.98436434|140347.76040482|137325.28933869|135306.53004777|135306.53004777|134068.36671974|129906.62557993|129906.62557993|114785.38486884|114785.38486884|114785.38486884|114785.38486884|114785.38486884|114785.38486884|114785.38486884|114785.38486884|114785.38486884|114785.38486884|114785.38486884|114785.38486884|114785.38486884|109561.53874315|107138.02582404|107138.02582404|107138.02582404|107138.02582404|103414.47313782|103110.52570869|91872.806342985|90560.254744427|90560.254744427|88776.240425218|88776.240425218|88728.311881143|88728.311881143|88728.311881143|88728.311881143|86214.790979048|85349.767754498|83891.450966389|83891.450966389|83891.450966389|83884.94551821|83199.939464678|81349.932738531|78916.591931701||78279.546590779|75488.385100865|73847.910023055|73847.910023055|73847.910023055||73847.910023055|73847.910023055|73847.910023055|73847.910023055|73847.910023055|73847.910023055|73847.910023055|73847.910023055|73847.910023055|73847.910023055|73847.910023055|73847.910023055|73544.458193491|73544.458193491|73544.458193491|72360.509103878|71361.676782087|70679.640868986|69149.60096554|68937.723859356|68937.723859356|68937.723859356|68937.723859356|68937.723859356|68937.723859356|68937.723859356|68937.723859356|68937.723859356|68937.723859356|68219.693177062|66871.881307846|64707.645897607|-72765.923642008|-72765.923642008|-72765.923642008|-72765.923642008|-72765.923642008|-72765.923642008|-72765.923642008|-72765.923642008|-72765.923642008|-72765.923642008|-72765.923642008|-72765.923642008|-72765.923642008|-73867.692935564|-74191.881039515|-75302.090043906|-76146.766715451|-76840.851906057|-77300.946562285|-77673.273958095|-78614.748842328|-79155.276491475|69304.92135434|69304.92135434|69304.92135434|69304.92135434|69304.92135434|69304.92135434|69304.92135434|66183.245949267|-73316.458535837|-73316.458535837|-73316.458535837|-73316.458535837|-73316.458535837
10762|39840|/equities/spicejet-ltd-bse|MSCI_EEM_SMALLCAP|64.236664704592|64.236664704592|64.236664704592|64.236664704592|64.236664704592|58.668516931833|57.115291400869|57.115291400869|57.115291400869|57.115291400869||57.115291400869|57.115291400869|57.115291400869||57.115291400869|57.115291400869|57.115291400869|57.115291400869|57.115291400869|57.115291400869|56.941989258616|55.18054424799|52.887826882871|52.777027922039|52.777027922039|52.777027922039|52.777027922039|52.777027922039|52.777027922039|52.777027922039|52.777027922039|52.777027922039|52.777027922039||52.777027922039|52.777027922039|52.777027922039|52.777027922039|48.676913067821|48.676913067821|48.676913067821|48.676913067821|48.676913067821|48.676913067821|43.505458404757|40.006620568409|39.637780278655|39.637780278655|39.637780278655|39.001044919047|39.001044919047|39.001044919047|39.001044919047||39.001044919047|39.001044919047|37.436719128328|34.923576563417|34.370092578654|34.370092578654|34.223436351093|33.946193750977||33.946193750977|33.946193750977|33.946193750977|33.946193750977|33.946193750977|33.946193750977|33.946193750977|33.946193750977|33.946193750977|33.946193750977|33.946193750977|33.946193750977|33.946193750977|33.946193750977||33.946193750977|33.946193750977|33.946193750977|33.946193750977|33.946193750977|33.946193750977|33.946193750977|-39.48419784097|-39.48419784097|-39.48419784097|-39.48419784097|-39.6593805658|-39.6593805658|-40.043200425216|-40.801334094017||-41.162593098713|-41.192043933068|-41.192043933068|-41.192043933068|-41.192043933068|-42.671158959242|36.44472079059|36.44472079059||36.44472079059|36.44472079059|36.44472079059|36.44472079059|36.44472079059|36.44472079059|36.44472079059|36.44472079059|31.900798954131|29.901445350781|29.276713349974|29.276713349974|29.276713349974|29.276713349974|29.276713349974|29.276713349974|29.276713349974|29.276713349974|29.276713349974|29.276713349974|29.276713349974|29.276713349974|29.276713349974|29.276713349974||28.846348844807|28.478429940186|28.478429940186|28.478429940186|28.478429940186|28.478429940186|28.478429940186|28.478429940186|27.775208988192|27.775208988192|27.775208988192|27.775208988192|27.775208988192|27.775208988192|27.775208988192|27.775208988192|27.775208988192|27.775208988192|27.775208988192|27.775208988192|27.775208988192|27.775208988192|27.775208988192|27.775208988192|27.775208988192|27.775208988192|27.775208988192|27.775208988192|27.775208988192|27.775208988192|26.111342260575|-29.65466863583||-29.65466863583|-29.65466863583|-29.65466863583|-29.65466863583|-29.65466863583|-29.65466863583|-29.65466863583|-29.65466863583|-29.65466863583|-29.65466863583|-29.65466863583|-29.65466863583|-29.65466863583|-29.65466863583|-29.65466863583|-29.65466863583|-29.65466863583|-29.65466863583|-29.65466863583|-29.65466863583|-29.65466863583|-29.969075117625|-30.588914876817|-30.588914876817|-30.588914876817|-30.588914876817|-30.588914876817|-32.103238535853|-32.778044012886|-33.153936787559|-33.301496408077|-33.301496408077|-33.301496408077|-33.301496408077|-33.301496408077|-33.348894782576|-33.348894782576|-33.348894782576|-33.348894782576|-33.348894782576|-33.348894782576|-33.348894782576||-33.348894782576|-33.348894782576|-33.348894782576|-33.348894782576|-34.317173644337|-34.317173644337|-34.317173644337|-34.317173644337|-34.317173644337|-34.317173644337||-34.317173644337|-34.317173644337|-34.317173644337|-34.317173644337||-34.317173644337|-34.317173644337||-34.317173644337|-34.317173644337||-34.317173644337|-34.45019326876|-35.611882164195|-36.467090344114|-37.338989813773|-37.415583097481|-37.415583097481|-37.415583097481|-37.415583097481|-37.415583097481|-37.415583097481|-38.138426316605|34.362068277559|34.362068277559|34.362068277559|34.362068277559||34.362068277559|34.362068277559|34.362068277559|34.362068277559|34.362068277559|34.362068277559|33.82346173672|33.82346173672
10763|43431|/equities/taekwang-ind|MSCI_EEM_SMALLCAP||758231.51779306|758231.51779306|758231.51779306|758231.51779306|758231.51779306|758231.51779306|742279.65159637|742279.65159637|687366.27955152|611018.08839058|582853.43154509|566134.48048712|-609598.7173524|-609598.7173524|-609598.7173524|-611887.46372489|-616986.07080544|-619428.9675616|-623672.79634352|-623672.79634352|-623672.79634352|-623672.79634352|-623672.79634352|-623672.79634352|589944.781563|589944.781563|589944.781563|589944.781563|||589944.781563|589944.781563|589944.781563||589944.781563|589944.781563|589944.781563|589944.781563|589944.781563|589944.781563|589944.781563|589944.781563|589944.781563|583221.95254692|583221.95254692|581336.29001719|581336.29001719|581336.29001719|581336.29001719|581336.29001719|581336.29001719|581336.29001719|581336.29001719|581336.29001719|581336.29001719|581336.29001719|581336.29001719|578706.98890799|576760.18725605|576760.18725605|576760.18725605|576760.18725605|576760.18725605|576760.18725605|576760.18725605|573344.65250672|571049.61389636|570499.57099595|569721.74555106|564518.03591538|564518.03591538|564518.03591538|564518.03591538|564518.03591538|564518.03591538|564518.03591538|564518.03591538|564518.03591538|564518.03591538|564518.03591538|564518.03591538|564518.03591538|563686.70657265|560096.34063628|559162.60070697|555902.88967442|-587683.29572563|-587683.29572563||-587683.29572563|-587683.29572563|-592092.55080625|||||-597047.27867361|-600786.76379459|-600786.76379459|-602985.2931051|-610205.88122788|-614728.75691987|-616084.75545384|-616084.75545384|-616084.75545384|-616084.75545384|-616084.75545384|-616084.75545384|-616084.75545384|-616084.75545384|-616084.75545384|-620117.6261561|-620117.6261561|-620117.6261561|-620117.6261561|-620117.6261561|-620117.6261561|-620117.6261561|-620117.6261561|-620117.6261561|-620117.6261561|-620117.6261561|-627075.14017345|-627750.15574828|-628277.95083142|-632567.7417132|-632567.7417132||-632567.7417132|-632567.7417132|-632567.7417132|-632567.7417132|-632567.7417132|-632567.7417132|-632567.7417132|-632567.7417132|-632567.7417132|-632567.7417132|-632567.7417132|-632567.7417132|-632567.7417132|-632567.7417132|-637825.93269365|-637825.93269365|-637825.93269365|-637825.93269365|-637825.93269365|-637825.93269365|-637825.93269365|-637825.93269365|-637825.93269365|-637825.93269365|-638417.70299294|-644797.44776994|-647441.60863326|608831.18797145|608831.18797145|608831.18797145|608831.18797145|608831.18797145|608831.18797145|608590.20885717|-654178.51469599|-654178.51469599|-654178.51469599|-654178.51469599|-654178.51469599|-665809.46077332|-671732.73419257|-673679.96101524|-673679.96101524|-673679.96101524|-673679.96101524|-673679.96101524|-673679.96101524|-673679.96101524|-673679.96101524||-673679.96101524|-673679.96101524|-673866.62335027|-679685.13705586|-685150.15228429||-687000.16920476|-689833.52133863|-693648.35704292|-698109.28560324|-698477.75802914|-698477.75802914|-698477.75802914|-702697.50892126|-709608.34324585|-717620.38138428|-722855.97931586|-724148.40948342|-724148.40948342|-724148.40948342|-724148.40948342||-724148.40948342|-725887.12164824|-727374.57960916||-728860.64401017|-731622.93778908|-733303.26421009|-739836.96023343|-744648.59578642|-744648.59578642|-744648.59578642|-744648.59578642|-744648.59578642|-744648.59578642|-744648.59578642|-744648.59578642|-744648.59578642|-744648.59578642|-744648.59578642|-744648.59578642|-744648.59578642|-744648.59578642|-744648.59578642|-744648.59578642|-744648.59578642|-744648.59578642|-744648.59578642|-744648.59578642|-744648.59578642|-747053.99531825|-754948.88368694|-764665.42631883|-765128.25146536|-768864.7238504|-770905.24872267|-773894.72080297|-778938.57866996|-780820.64296662|-789522.93662958|-796303.26292176|-810948.06991307|-823164.52212563|777038.13108151|777038.13108151|777038.13108151|777038.13108151||777038.13108151|777038.13108151|777038.13108151|777038.13108151
10764|1008701|/equities/advanced-process-systems|MSCI_EEM_SMALLCAP||-22477.347030201|-22477.347030201|-22688.718922446|-23093.02102494|-23270.345259777|-23270.345259777|-23270.345259777|-23270.345259777|-23603.161399753|21498.395048438|21498.395048438|21498.395048438|21498.395048438|21498.395048438|21498.395048438|21498.395048438|21498.395048438|21498.395048438|21498.395048438|21498.395048438|21498.395048438|21498.395048438|21498.395048438|21498.395048438|21498.395048438|21498.395048438|21498.395048438|21498.395048438|||21498.395048438|21498.395048438|21498.395048438|21498.395048438|21498.395048438|21498.395048438|21498.395048438|21498.395048438|21498.395048438|21498.395048438|20299.870430171|20299.870430171|19902.633811301|19672.370901445|19588.872374973|19588.872374973|19588.872374973|19588.872374973|19588.872374973|19588.872374973|19588.872374973|19043.191527748|18900.768364164|18775.853737961|18739.837486623|18674.819429581|18347.021588423|18119.468431581|17968.298257313|17279.775841458|16811.973157176|-17794.670388136|-17794.670388136|-17794.670388136|-17794.670388136|-17794.670388136|-17794.670388136|-17794.670388136|-17794.670388136|-17794.670388136|-17794.670388136|-17794.670388136|-17805.799899943|-17805.799899943|-17805.799899943|-17805.799899943|-17805.799899943|-17805.799899943|-17805.799899943|-17805.799899943|-17805.799899943|-17805.799899943|-17805.799899943|-17805.799899943|-17805.799899943|-17805.799899943|-17805.799899943|-17805.799899943||-17805.799899943|-17983.110999937|-18033.456666596|-18210.008230366||||-18210.008230366|-18430.009144851|-18670.010160945|-18896.677956606|17644.145707298|17644.145707298|17644.145707298|17644.145707298|17644.145707298|17644.145707298|17644.145707298|17644.145707298|17644.145707298|17644.145707298|17644.145707298|17644.145707298|17644.145707298|17644.145707298|-19364.943571238|-19364.943571238|-19364.943571238|-19364.943571238|-19364.943571238|-19364.943571238|-19364.943571238|-19364.943571238|-19364.943571238|-19364.943571238|-19364.943571238|-19364.943571238|-19983.270634708||-20346.967371898|-20547.922681356|-20547.922681356|-20610.469645951|-20813.357587594|-20813.357587594|-21051.50843066|-21171.120478511|-21223.33592188|-21223.33592188|-21223.33592188|-21223.33592188|-21223.33592188|-21308.151024311|19642.178389866|19642.178389866|19642.178389866|19642.178389866|19642.178389866|19642.178389866|19538.531544296|19281.701715884|-21195.724408041|-21195.724408041|-21195.724408041|-21195.724408041|-21584.693786712|20188.167738005|20188.167738005|20188.167738005|20188.167738005|20188.167738005|20188.167738005|20188.167738005|20188.167738005|20188.167738005|20188.167738005|20188.167738005|20188.167738005|20188.167738005|20188.167738005|20188.167738005|20188.167738005|20188.167738005|20188.167738005|20047.377044131|20047.377044131|20047.377044131|20047.377044131||20047.377044131|20047.377044131|20047.377044131|20047.377044131|19872.08560459||19719.550129123|19719.550129123|19467.654480399|19467.654480399|19239.060533777|18948.956148641|-20543.410076756|-20543.410076756|-20543.410076756|-20543.410076756|-20847.677863062|-21024.086514513|-21341.207238348|-21603.356979901|-21603.356979901||-21603.356979901|-21882.618866557|-22200.132073952||-22327.924526613|20416.688403126|20416.688403126|20416.688403126|20416.688403126|20416.688403126|20416.688403126|20416.688403126|20416.688403126|20416.688403126|20416.688403126|20416.688403126|20416.688403126|20416.688403126|20416.688403126|20416.688403126|20416.688403126|20416.688403126|20416.688403126|20416.688403126|20416.688403126|20401.876003473|20335.417781637|20033.797535152|19929.219483502|19229.688315002|-21204.051865061|-21204.051865061|-21204.051865061|-21204.051865061|-21204.051865061|-21204.051865061|-21204.051865061|-21381.724294512|-21433.734512621|-21433.734512621|19835.048978721|19488.94330969|19371.048121878|19278.942357642|19143.269286269|19050.630530033|19050.630530033|19050.630530033|19050.630530033|19050.630530033|19050.630530033
10765|943463|/equities/hi-sun-tech|MSCI_EEM_SMALLCAP|-0.5268364649408|-0.5268364649408|-0.5268364649408|-0.5268364649408|-0.5287071942613|-0.53106356818648|-0.53648096398948|-0.53648096398948|-0.53648096398948|-0.53648096398948|-0.53648096398948|-0.53648096398948|-0.53648096398948|-0.53648096398948|-0.53970109010668|0.4715507775848|0.4715507775848|0.4715507775848|0.4715507775848|0.4715507775848|0.4715507775848|0.4715507775848|0.46734675303147|0.46734675303147|0.46734675303147|0.46423051383212|0.46423051383212|0.46423051383212|0.46423051383212||0.46423051383212|0.46423051383212|0.46423051383212|||0.46423051383212|0.46423051383212|0.46423051383212|0.46423051383212|0.46423051383212|0.46423051383212|0.45494582491585|0.45494582491585|0.45494582491585|0.45259734905406|0.45259734905406||0.45259734905406|0.45259734905406|0.45259734905406|0.45177482804373|0.44917667151639|0.44917667151639|0.44917667151639|0.44917667151639|0.44917667151639|0.44917667151639|-0.53153407130617|-0.53153407130617|-0.53153407130617|-0.53356058403762|-0.53356058403762|-0.54673399146963|-0.55692664414169|-0.55705259983446|-0.55705259983446|-0.55705259983446|-0.55705259983446|-0.55705259983446|-0.55705259983446|-0.55927656108823|-0.55927656108823|-0.55927656108823|-0.56975173083374|-0.57722436753111|-0.57722436753111|-0.58191596763219|-0.59989629724984|-0.59989629724984||-0.60821810408173|-0.60921164655675|-0.60921164655675|-0.60921164655675|-0.60921164655675|-0.60921164655675|-0.60921164655675|-0.60921164655675|-0.60921164655675|-0.60921164655675|-0.61134626030911|-0.62871806886449|0.54888936376695|0.54888936376695||0.54888936376695|0.54888936376695|0.54888936376695|0.54888936376695|0.54888936376695|0.54888936376695|0.54888936376695|0.54888936376695|0.54888936376695|0.54888936376695|0.54888936376695|0.54888936376695|0.54888936376695|0.54888936376695|0.54888936376695||0.54888936376695|0.54888936376695|0.54888936376695|0.53376592305109||-0.58776565485184|-0.58776565485184|-0.58776565485184|-0.58776565485184|-0.58776565485184|-0.58776565485184|-0.58776565485184|-0.58776565485184|-0.58776565485184|-0.58776565485184|-0.58776565485184|-0.59696183925408|-0.61217981715487|-0.62242203111435|-0.62935779552753|-0.63761975545679|-0.6579108412508|-0.66476844536907|-0.66476844536907|-0.66476844536907|-0.66476844536907|-0.66476844536907|-0.6791871685413|-0.67986067842891|-0.67986067842891|-0.69317850814318|-0.69686499619987|-0.709294449229|-0.70977161873155|-0.71030180706772|-0.71089090521901|-0.72654547421766|-0.73893076620611||-0.73893076620611|-0.73893076620611|-0.73893076620611|-0.73893076620611|-0.73893076620611|-0.73893076620611|-0.73893076620611|-0.73893076620611|-0.73893076620611|-0.73893076620611|-0.73893076620611|-0.73893076620611|-0.73893076620611|-0.73893076620611|-0.76750711774276|-0.76750711774276||-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055||-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055||-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.78717279704055|-0.79185864629172|-0.80539850064806|-0.80710944940306|-0.81401049880692|-0.82445610660655|-0.8310623422634|||-0.83951371415582||-0.85112637727489|-0.85843899423218|-0.85843899423218|-0.85843899423218|-0.85843899423218|-0.85843899423218|-0.86201346435507|-0.86201346435507|-0.86201346435507|-0.86201346435507|-0.86201346435507|-0.86201346435507|-0.86201346435507|-0.86201346435507|-0.86890551090191|-0.86890551090191|-0.86989501714651|-0.8709944685294|-0.87267980696449|-0.87267980696449|-0.87267980696449|-0.87267980696449|-0.87267980696449|-0.87267980696449|-0.87267980696449|-0.88219729693448|-0.88219729693448|-0.88466366829382|-0.89240407614693
10766|1055339|/equities/smu|MSCI_EEM_SMALLCAP||-160.15960466678|-160.15960466678|-161.61905345519|-161.61905345519|-161.61905345519|-161.61905345519|-161.61905345519|-161.61905345519|-161.61905345519|-161.61905345519|-161.61905345519|-161.61905345519|-161.61905345519|-161.61905345519|-161.61905345519|-161.97283320515|-162.24259265361|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511||154.06866655511|154.06866655511|154.06866655511|154.06866655511||154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511||154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511||154.06866655511|154.06866655511||154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|154.06866655511|153.31185118537|153.01038410245|150.07209748227|149.52288700694|-163.90649811991||-163.90649811991|-163.90649811991|-165.21043312706|-165.21043312706|-166.06325353691|-167.79917371614|-168.10741846145|-168.8010215978|155.46893578442|155.46893578442|155.46893578442|155.46893578442|155.46893578442|||155.46893578442|155.46893578442|154.76604250705|153.36726823158|153.04807011625|152.6691259862|152.6691259862|152.6691259862|152.6691259862|150.74847057142|145.52216368558|-161.62783600401|-161.62783600401|-161.62783600401|-162.25669878402|-163.1731482521|150.63299767423|150.63299767423|150.63299767423|150.63299767423|150.63299767423|150.63299767423|150.63299767423||150.63299767423|150.63299767423|150.63299767423|148.38178012063|148.38178012063|148.38178012063|148.38178012063|148.38178012063|148.38178012063|148.38178012063|148.38178012063|148.38178012063|148.38178012063|148.38178012063|148.38178012063|148.38178012063|148.38178012063|148.38178012063|148.38178012063|148.38178012063|145.11642357695|142.88491033833|136.54323126784|136.18581991186|136.05146185547|135.47498991921|135.47498991921|135.47498991921|135.47498991921|135.47498991921|135.47498991921|135.47498991921|135.47498991921|135.47498991921|135.47498991921||135.47498991921|-145.30499413551||-145.30499413551|-145.30499413551|-145.30499413551|-145.30499413551|-145.30499413551|-145.30499413551|-145.30499413551|-145.44165308615|-145.44165308615|-145.44165308615|-145.44165308615|-145.44165308615|-145.44165308615|-145.44165308615|-145.44165308615|-145.44165308615|-147.18061323102|-147.18061323102|-147.71042749546|-147.82257798452|138.23978856529|138.23978856529|138.23978856529|138.23978856529|138.23978856529|138.23978856529|138.23978856529|138.23978856529|138.23978856529|138.23978856529|138.23978856529|138.23978856529|-146.88265681772|-146.88265681772|-146.88265681772|-146.88265681772||-146.88265681772|-146.88265681772|-146.88265681772|-146.88265681772|-146.88265681772|-146.88265681772|-146.88265681772|-147.21566051353|-147.21566051353|139.97955709542|139.97955709542|139.97955709542|139.97955709542|139.97955709542|139.97955709542||139.97955709542|139.97955709542|139.97955709542|139.97955709542|139.97955709542|139.97955709542|139.97955709542|139.97955709542|139.97955709542|138.69013004643|138.69013004643|136.14848264436|135.25609179316|134.03644527595|134.03644527595|134.03644527595|134.03644527595|133.4649400093|129.79604353925|129.02671829882|126.72413144313|126.49862843016|126.49862843016|126.49862843016|126.49862843016|126.49862843016|126.49862843016|126.49862843016|126.49862843016|126.49862843016|126.49862843016
10767|1163127|/equities/ganglong-china-property-group-ltd|MSCI_EEM_SMALLCAP|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.18588520861388|-0.19453912533788|-0.19767792955186|-0.19767792955186|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426||0.1741578504426|0.1741578504426|0.1741578504426|||0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.1741578504426|0.17373428205519|0.17373428205519|0.17373428205519|0.17373428205519|0.17373428205519|0.17373428205519|0.17373428205519|0.17373428205519|0.17373428205519|0.17373428205519|0.17373428205519|0.17373428205519|0.17373428205519|0.1562047535608|-0.21891387960673|-0.21891387960673|-0.22334875868825|-0.22677639162173|-0.23524333082341|-0.23524333082341|-0.23524333082341|-0.24360287870403|-0.24360287870403||-0.24715170681766|-0.24715170681766|-0.25389078723381|-0.26854531651283|-0.27027257322763|-0.28552508535754|-0.29380565172843|-0.30100628608258|-0.30667364871934|-0.31294894511482|-0.31294894511482|-0.31494327629033|-0.32093697200686|-0.32437441509599||-0.32669379823334|-0.33115977753011|-0.34356641061668|-0.35840712115239|-0.3787301422829|-0.38858903962976|-0.40759893278951|-0.41983214429875|-0.43398014993425|-0.44514662045487|-0.44514662045487|-0.44514662045487|-0.44514662045487|-0.44514662045487|-0.44514662045487||-0.47545880120045|0.31393976385644|0.31393976385644|0.31393976385644||-0.40213694240659|-0.40213694240659|-0.40213694240659|-0.40213694240659|-0.40213694240659|-0.40213694240659|-0.40213694240659|-0.40213694240659|-0.41348547864854|-0.42392314678873|-0.42392314678873|-0.42392314678873|-0.42392314678873|-0.42769238194322|0.346988814159|0.346988814159|0.346988814159|0.346988814159|0.346988814159|0.346988814159|0.346988814159|0.346988814159|0.346988814159|0.346988814159|0.32665421629809|0.30350469510712|0.30154102791802|0.30154102791802|0.30154102791802|0.30154102791802|0.30154102791802|0.30154102791802|0.30154102791802||0.30154102791802|0.30154102791802|0.30154102791802|0.30154102791802|0.30154102791802|0.30154102791802|0.30154102791802|0.30154102791802|0.30154102791802|0.30154102791802|0.30154102791802|0.30154102791802|0.30154102791802|0.30154102791802|0.30154102791802|0.30154102791802||0.30154102791802|0.30154102791802|0.30154102791802|0.30154102791802|0.30154102791802|0.30154102791802|0.30154102791802|0.30154102791802|0.30154102791802|0.30154102791802|-0.37348320173335|-0.37348320173335|-0.37348320173335|-0.37348320173335|-0.37348320173335|-0.37880642291587|-0.37880642291587|-0.38895159989244||-0.40550177328726|-0.41861309037098|-0.42460985641842|-0.42460985641842|-0.42460985641842|-0.43956648984623|-0.45479611367066|-0.45894011921441|-0.46382234733144|-0.47563594293638|-0.47820660816347|-0.48356290047605|-0.49839717315429|-0.49839717315429|-0.49839717315429|-0.49839717315429|-0.49839717315429|-0.49839717315429||-0.51877464538143|-0.52780514994513|-0.53867237644341|-0.54574709222213|-0.56055233363195|-0.57623745487407|-0.57623745487407|-0.58324428314782|-0.58324428314782|-0.58324428314782|-0.58324428314782|-0.58324428314782|-0.58324428314782|-0.58324428314782|||-0.58324428314782||-0.59194270229076|-0.59194270229076|-0.59194270229076|-0.59194270229076|-0.59194270229076|-0.59799189540782|-0.60800982762556|-0.60800982762556|-0.60800982762556|-0.60800982762556|-0.60800982762556|-0.60800982762556|-0.60800982762556|-0.60800982762556|-0.60800982762556|-0.60800982762556|-0.62667760969512|-0.63408621617283|-0.66787356213425|-0.68541509327727|-0.71768342584855|-0.72298158904454|-0.72664621693714|-0.73024226244122|-0.73024226244122|-0.73193585669365|0.63766305804262|0.63766305804262|0.63766305804262
10768|50517|/equities/tupy-on|MSCI_EEM_SMALLCAP|-26.999133079842|-26.999133079842|-26.999133079842|-26.999133079842|-26.999133079842|-27.260683945237|-27.260683945237|-27.260683945237|-27.260683945237|-27.300760935212|-27.481400594077|-27.580444875648|-27.653450925765|-27.653450925765|-27.979569185439|-27.979569185439|-28.132299145795|-28.280331621277|-28.344298433507|-28.344298433507|-28.599220884337|-28.733022518173|-28.848359341108|-28.925874927264|-28.925874927264|-29.018750008192|-29.030833889209|26.702752577475|26.702752577475|||26.702752577475|26.064724802101|25.721361026857||25.476494965845|25.476494965845|25.364006295976|25.364006295976|25.306673967371|24.916860434225|24.715955889679|24.565981103867|24.565981103867|24.565981103867|24.565981103867|24.565981103867|24.565981103867|24.565981103867|24.565981103867|24.565981103867|24.565981103867|24.565981103867|24.565981103867|24.565981103867|24.565981103867|24.565981103867|24.565981103867|24.565981103867|24.565981103867|24.277074333436|24.277074333436||23.822305993247|-26.181260338942|-26.181260338942|-26.181260338942|-26.181260338942|-26.181260338942|-26.181260338942|-26.181260338942||-26.181260338942|-26.499177976361|-26.835753171434|-26.860783339344|-26.860783339344|-26.860783339344|-26.860783339344|-26.860783339344|-26.860783339344|-27.119203197517|-27.258003671476|-27.598337234732|-27.911577217377|-27.911577217377||-27.911577217377|-27.911577217377|-27.911577217377|-28.08341915585|-28.449355045705|26.343159880368|26.343159880368|26.343159880368|26.343159880368|26.343159880368|26.343159880368|26.343159880368|26.343159880368|26.343159880368|26.343159880368|26.343159880368|-28.097143786447|-28.097143786447|-28.097143786447|-28.097143786447|-28.097143786447|-28.097143786447|-28.097143786447|-28.097143786447||-28.097143786447|-28.097143786447|-28.097143786447|-28.097143786447|-28.097143786447|-28.097143786447|-28.097143786447|-28.097143786447|-28.856292080005|-28.856292080005|-28.856292080005|-28.856292080005|-28.856292080005|26.480474589178|26.480474589178|26.480474589178|26.480474589178|26.480474589178|26.480474589178|26.480474589178|26.480474589178|26.480474589178|26.480474589178|26.468304234422|26.08756084539|25.687289556943|25.681220778078|25.681220778078|25.360800593264|25.196976252995|25.196976252995|25.080529076746|24.745588893019|24.505474865602|24.505474865602|24.505474865602|24.505474865602|24.505474865602|24.505474865602|24.505474865602|24.505474865602|24.505474865602|24.505474865602|24.505474865602|24.505474865602|24.505474865602|24.505474865602|24.505474865602|24.505474865602|24.505474865602|24.505474865602|24.505474865602|24.505474865602|24.505474865602|24.505474865602|24.505474865602|24.362749431053|24.221631155309|24.221631155309|24.221631155309|23.603069184498|23.603069184498|23.603069184498|23.603069184498||23.475441972833|23.475441972833|23.475441972833|23.475441972833|23.475441972833|23.475441972833|23.475441972833|23.475441972833|23.475441972833|23.098656590554|23.098656590554|23.098656590554|23.098656590554|22.552396597435|22.027106194552|21.665673685136|21.605747911734|21.434073215407|21.434073215407|21.267303102195|-23.664585419195|-23.664585419195|-23.664585419195|-23.664585419195|-23.664585419195|-23.664585419195|-23.664585419195||-23.932883616457|-23.932883616457|-24.224871710681|-24.257078678237|-24.735087958559||-25.186764389922|-25.394183219196|-25.87687054025|-25.9926341413|-26.042237042219|-26.042237042219|-26.042237042219|-26.042237042219|-26.042237042219||-26.255096332713|-26.255096332713|-26.255096332713|-26.255096332713|-26.255096332713|-26.255096332713|-26.255096332713|-26.255096332713|-26.255096332713|-26.255096332713|-26.255096332713|-26.255096332713|-26.255096332713|-26.661773461418|-26.804749350102|-27.321387348739|-27.47820818222|-28.389675694444|-28.58519509737|-28.829661617723|26.049130105822|26.049130105822|26.049130105822|26.049130105822|26.049130105822|26.049130105822|26.049130105822|26.049130105822|26.049130105822|26.049130105822|26.049130105822
10769|101605|/equities/timah-tbk|MSCI_EEM_SMALLCAP|||-617.26930536237|-623.07700595819|-637.98397256209|-637.98397256209|-637.98397256209|-637.98397256209|-637.98397256209|-653.31552506899|-653.68391674332|-661.59324082591|-668.71471202879|-680.14892856088|-680.14892856088|-680.14892856088|-680.14892856088|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067||-683.33337657067|-683.33337657067|-683.33337657067|||-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-683.33337657067|-694.21930942479|-694.21930942479|-694.21930942479|-704.13256602754|-719.31396225282|-725.92361810162|-725.92361810162|-725.92361810162|-725.92361810162|-725.92361810162|-734.08179789069|-737.57090761133|-737.57090761133|-737.57090761133|-737.57090761133|-737.57090761133|-737.57090761133|-737.57090761133|-750.63434179037|-763.76037976707|-766.18565403342|-766.18565403342|-768.26183781491|-777.60720717891|-777.60720717891|-787.06356353212|-809.23729281347|-825.26365868163|-827.56992888837|-827.56992888837|-827.56992888837|-827.56992888837|-827.56992888837|-827.56992888837|-827.56992888837|-827.56992888837|-827.56992888837|-837.85547654264|-846.50608504737|-858.03220376219|-858.03220376219|-862.34779873681||-862.34779873681|-862.34779873681|-862.34779873681|-862.34779873681|-862.34779873681|-862.34779873681|-862.34779873681|-862.34779873681|-883.44199859646|-889.10222066273|-905.11357851415|-920.95953168239|-928.56614631376|-929.24016257085|-933.32118835907|-933.32118835907|-935.91243151008|-937.95825723342|-948.28695248158|-953.00858331059|-953.00858331059|-954.65475623935|-954.65475623935|-954.65475623935|-954.65475623935|-954.65475623935|-954.65475623935|-956.92972148444|-956.92972148444||-956.92972148444|-956.92972148444|-956.92972148444|-963.5330238716|-967.81447096844|-976.46052329827|-992.1783592203|-995.0320428262|-995.0320428262|-995.0320428262|-996.70226980689|-1007.7247442299|-1015.249715811|-1015.9186773813|-1015.9186773813|-1015.9186773813|-1019.9096415348|929.66698583415|929.66698583415|929.66698583415||929.66698583415|929.66698583415|913.79665092683|-974.72750313282|-974.72750313282|-974.72750313282|-974.72750313282|-974.72750313282|-974.72750313282|-974.72750313282|-974.72750313282|-974.72750313282||||-974.72750313282|-995.53055903646|902.61454886533|902.61454886533|902.61454886533|902.61454886533|902.61454886533|902.61454886533|899.2939431837|893.93771464855|892.70857183173|871.06507981303|-949.30657628299|-949.30657628299|-949.30657628299|-949.30657628299|-949.30657628299|||-949.30657628299|-949.30657628299|-949.30657628299|-949.30657628299|-977.28508475888|-997.26120528764|-1014.456894764|-1021.8965497378|-1026.2739441531||-1045.5821601702|-1045.6972153074|-1045.6972153074|-1045.6972153074|-1045.6972153074|-1045.6972153074|-1045.6972153074|-1045.6972153074|-1053.8302392304|-1068.9780435894|-1074.7415814793|-1074.7415814793||-1074.7415814793|-1074.7415814793|-1074.7415814793||||||-1074.7415814793|-1074.7415814793|-1074.7415814793|-1074.7415814793|-1074.7415814793|-1074.7415814793|-1074.7415814793||-1074.7415814793|-1074.7415814793|-1074.7415814793|-1074.7415814793|-1074.7415814793|-1074.7415814793|-1074.7415814793|-1074.7415814793|-1074.7415814793|-1074.7415814793|||-1074.7415814793|-1074.7415814793|-1076.3795349771|-1102.6439277523|-1164.3265863914|-1189.8073182127|-1196.1747980141|-1211.5831089046|-1224.8145654495|-1237.0161838328|-1254.1846487031|-1256.6078321949|-1256.6078321949|-1256.6078321949|-1256.6078321949|-1258.065224932|-1258.065224932|-1265.6280277022|-1270.6978085581
10770|104160|/equities/fauji-fertiliz|MSCI_EEM_SMALLCAP|112.97717403206||112.97717403206|112.97717403206||112.97717403206|112.97717403206|112.97717403206|112.97717403206|112.97717403206|112.97717403206|112.97717403206|112.97717403206|112.97717403206|112.66918922634|112.66918922634|112.66918922634|112.66918922634|112.66918922634|112.66918922634|112.66918922634|112.66918922634|112.66918922634|112.66918922634|112.66918922634|112.66918922634|112.66918922634|109.4396537804|-118.70047048287|-118.70047048287|-118.70047048287|-118.70047048287|-118.70047048287|-120.01774526918||-121.69527442019|113.11302886404|113.11302886404|113.11302886404|113.11302886404|113.11302886404|113.11302886404|113.11302886404|113.11302886404|111.4900302401|110.37447987561|108.58275541734|108.05148307122|108.05148307122|108.05148307122|107.2512155614|107.2512155614|106.05745803887|106.03995675041|105.85828621071|103.66643092016|102.039922363|101.19991475392|100.57212597848|100.36797451287|100.36797451287|100.36797451287|100.35589425688|100.35589425688|99.855824255061|99.855824255061||99.855824255061|99.855824255061|99.855824255061|99.855824255061|99.855824255061|99.855824255061|99.855824255061|99.855824255061|99.855824255061|99.855824255061|99.855824255061|99.855824255061|99.855824255061|98.378695566469|97.249656552533|97.235040517146|97.235040517146|97.235040517146|96.823931636076|96.250482918665|94.312758527249|92.597509474721|91.137347183747|-95.557023416067|-95.557023416067|-95.557023416067|-95.557023416067|-95.557023416067||-95.557023416067|-95.557023416067|-95.557023416067|-95.557023416067|-95.557023416067|-95.557023416067|-95.557023416067|-95.872248528296|-96.560830087456|-97.717590511942|-97.994681968983|-97.994681968983|-98.523681688083|-98.523681688083|-98.558301078029|-98.558301078029|-98.558301078029|-98.558301078029|-98.558301078029|-98.558301078029|-98.558301078029|-99.058666982858|-99.09029803329|-99.09029803329|-99.09029803329|-99.09029803329|-99.09029803329|-99.09029803329|-99.09029803329|-99.09029803329|-99.09029803329|-99.09029803329|-99.09029803329||-99.09029803329|-99.09029803329|-100.19810692528|-100.39290127996|-101.09099753966|-101.65611080186|98.027531538587|98.027531538587|98.027531538587|97.76669916641||97.699871940515|97.699871940515|97.38152707407|96.794890143504|96.794890143504|96.794890143504|96.794890143504|96.794890143504|96.794890143504|96.794890143504|96.794890143504|96.794890143504|96.794890143504|96.794890143504|96.794890143504|96.794890143504|96.794890143504|96.794890143504|96.794890143504||||-101.22208385134|-101.22208385134|-101.22208385134|-101.22208385134|-101.24970430144|-101.24970430144|-101.24970430144|-102.2113358578|-102.7325953467|-103.41376514977|-103.41376514977|-103.41376514977|-103.41376514977|-103.41376514977|-103.41376514977|-103.41376514977|-103.41376514977|-103.41376514977|-103.41376514977|-103.41376514977|-103.41376514977|-103.41376514977|-103.41376514977|-103.41376514977|-103.41376514977|-103.41376514977|-103.41376514977|-103.41376514977|-103.41376514977|-103.41376514977|-103.41376514977|-103.41376514977|-103.41376514977|-103.41376514977|-103.41376514977|-103.820845504|99.784137566646|99.784137566646|99.655155005013|99.337390703134|99.312101781559||98.992892411232|98.68987947358|-101.92918539905||||-101.92918539905|-101.92918539905|-101.92918539905|-101.92918539905||-101.92918539905|-101.92918539905|-101.92918539905|-102.08658535721|-102.08658535721|-102.08658535721|-102.08658535721|-102.08658535721|-102.10154422566|-102.10154422566|-102.10154422566|-102.10154422566|-102.10154422566|-102.10154422566|-102.10154422566||100.61679577924|100.61679577924|100.61679577924|100.61679577924|100.61679577924|100.17366372322|99.948243919915|99.948243919915|99.948243919915|99.948243919915|99.948243919915|99.948243919915|99.948243919915|99.948243919915|99.948243919915|99.948243919915|99.948243919915|99.948243919915|99.948243919915|99.948243919915
10771|1009367|/equities/construtora-tenda-sa|MSCI_EEM_SMALLCAP|-11.047735946186|-11.047735946186|-11.047735946186|-11.047735946186|-11.047735946186|-11.331373286256|-11.460970534228|-11.503050149398|-11.503050149398|-11.53311224156|-11.53311224156|-11.53311224156|-11.53311224156|-11.576236090985|-11.601373550988|-11.606526398765|-11.8466961385|-12.001884778472|-12.251926456094|-12.251926456094|-12.251926456094|-12.976029486789|-13.271144120046|-13.681271411919|-13.81724859994|-13.81724859994|-14.579164788915|-15.470183476025|13.280859893733|||13.280859893733|13.280859893733|13.280859893733||13.280859893733|13.280859893733|13.280859893733|13.145399775962|12.919333421367|12.814114890444|12.814114890444|12.436993658234|12.436993658234|12.366659919078|12.29128857857|11.925001603138|11.925001603138|11.925001603138|11.925001603138|11.925001603138|11.925001603138|11.925001603138|11.925001603138|11.925001603138|11.925001603138|11.925001603138|11.925001603138|11.925001603138|11.925001603138|11.76389114699|11.667656075527||11.66017377329|11.46408194913|11.282869120588|10.990410562081|10.822296525866|10.822296525866|-12.752359192076|-12.752359192076||-12.752359192076|-12.752359192076|-12.752359192076|-12.752359192076|-12.752359192076|-12.752359192076|-12.752359192076|-12.752359192076|-12.752359192076|-13.120954187382|-13.196615916346|-13.29507683157|-13.29507683157|-13.29507683157||-13.29507683157|-13.29507683157|-13.29507683157|-13.365084948795|-13.84228999963|-13.84228999963|-13.84228999963|-13.84228999963|-13.84228999963|-13.84228999963|-13.84228999963|-13.84228999963|-14.049211161562|-14.852456615179|12.346994318735|12.346994318735|12.346994318735|12.346994318735|12.346994318735|12.346994318735|12.346994318735|12.346994318735|12.346994318735|12.346994318735||12.346994318735|12.346994318735|12.346994318735|12.346994318735|12.346994318735|12.346994318735|12.346994318735|12.346994318735|12.346994318735|12.346994318735|12.067499916675|12.067499916675|12.067499916675|12.067499916675|12.067499916675|12.067499916675|12.067499916675|12.067499916675|12.067499916675|11.935555715166|11.726728460085|11.137442826356|-13.489266583501|-13.489266583501|-13.489266583501|-13.489266583501|-13.489266583501|-13.489266583501|-13.489266583501|-13.875296059779|11.274743977156|11.274743977156|11.274743977156|11.274743977156|11.117053090559|11.117053090559|11.117053090559|11.117053090559|11.117053090559|11.117053090559|11.117053090559|11.117053090559|11.117053090559|11.003947270167|10.404942049199|10.325490648673|9.953323080723|9.8759141526669|9.6965713061723|8.8184126789739|8.6181863839312|8.6181863839312|8.6181863839312|8.2526015937306|8.2526015937306|8.2526015937306|8.1256683336339|7.9801871496927|7.9290967206702|7.9062903694851|7.9062903694851|7.9062903694851|7.9062903694851|7.9014336061194||7.8215925905124|7.5562140382016|7.4730419716085|7.4730419716085|7.1239354964588|6.9043733142586|6.8490133797679|6.8490133797679|6.8490133797679|6.8490133797679|6.8490133797679|6.8490133797679|6.7505701687109|6.6156334508537|6.1684980820578|6.1684980820578|6.1461701745067|6.1461701745067|6.119633713726|6.0846712512781|6.0846712512781|5.9257458495883|5.7908286836179|5.4364764454664|5.1949738399521|-5.9564112316596|-5.9564112316596||-5.9564112316596|-5.9564112316596|-5.9564112316596|-6.129088323674|4.9147849358615||4.9147849358615|4.9147849358615|4.9147849358615|4.9147849358615|4.7580943943722|4.3301046558733|-5.5450408418927|-5.5450408418927|-5.5450408418927||-5.5450408418927|-5.5994898433987|-5.782766460876|-5.8430737383944|-6.0211929886189|-6.0857320911902|-6.0857320911902|-6.2119245934506|-6.3150303363824|-6.3150303363824|-6.5683672693068|4.9854636501595|4.9854636501595|4.9854636501595|4.9854636501595|4.9854636501595|4.8288485552784|4.6698314642372|4.4314797957145|4.143310767567|4.0366132601476|4.0366132601476|4.0366132601476|4.0366132601476|4.0366132601476|3.9707244212214|3.9707244212214|3.9707244212214|3.9707244212214|3.9707244212214|3.9707244212214
10772|43938|/equities/feelux|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1018.3720231228|1018.3720231228|1018.3720231228|1018.3720231228|1018.3720231228|1018.3720231228|1018.3720231228|1018.3720231228|1018.3720231228|1018.3720231228|1018.3720231228|1018.3720231228|1018.3720231228|1018.3720231228|1018.3720231228|1018.3720231228|1018.3720231228|1018.3720231228|1018.3720231228|1018.3720231228|1018.3720231228|1006.1911368032|993.80387259649|993.80387259649|984.55985844055|-1177.7112683994|-2009.9014093327|-2049.7237881474|-2159.137542386|-2240.3750470956
10773|18441|/equities/tv18-broadcast|MSCI_EEM_SMALLCAP|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698||55.247742647698|55.247742647698|55.247742647698||55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|55.247742647698|54.461381694532|50.582089923992|49.405100212245|49.350113296673|47.766791449835|47.665116399978|47.665116399978|47.665116399978|47.665116399978|47.665116399978|47.665116399978|47.665116399978|47.665116399978||47.665116399978|47.665116399978|47.665116399978|47.665116399978|47.665116399978|47.665116399978|47.665116399978|47.665116399978|47.665116399978|47.665116399978|47.665116399978|47.665116399978|47.665116399978|43.767426896064|43.767426896064|40.352697186965|-46.387542073675|-46.387542073675|-46.387542073675||-46.387542073675|-46.387542073675|-46.387542073675|-46.387542073675|-46.387542073675|-46.387542073675|-46.387542073675|-46.387542073675||-46.387542073675|-46.387542073675|-46.387542073675|-46.387542073675|-46.387542073675|-46.387542073675|-46.387542073675|-46.387542073675|-46.387542073675|-46.387542073675|-46.387542073675|-46.387542073675|-46.387542073675|-48.800045773661||42.353698690248|42.353698690248|42.353698690248|42.353698690248|42.353698690248|42.353698690248|42.353698690248|42.04577526286|-48.42644619845|-48.42644619845|-48.42644619845|-48.42644619845|-48.42644619845|-48.42644619845|-48.42644619845||-48.42644619845|-48.590493995863|-49.19221563573|44.054124176045|44.054124176045|44.054124176045|44.054124176045|44.054124176045||44.054124176045|44.054124176045|44.054124176045|44.054124176045|44.054124176045|44.054124176045|44.054124176045|44.054124176045|44.054124176045|44.054124176045|43.881327772753|43.881327772753|43.287866096133|43.287866096133|43.287866096133|42.277491088858|42.277491088858|42.277491088858|42.277491088858|42.180546120527|40.997830209602|39.621236874229|39.621236874229|39.621236874229||38.91726851361|38.91726851361|37.499741394178|37.118945565967|37.118945565967|37.118945565967|37.118945565967|37.118945565967|37.118945565967|37.118945565967|37.118945565967|37.118945565967|37.118945565967|37.118945565967|37.118945565967|37.118945565967|37.118945565967|37.118945565967|36.571049442058|35.653943315883|35.501603938627|35.279748684685|35.279748684685|35.279748684685|35.279748684685|35.279748684685|35.279748684685|35.279748684685|35.279748684685|35.279748684685|35.279748684685|35.279748684685||35.279748684685|35.279748684685|35.279748684685|35.279748684685|35.279748684685|35.279748684685|35.141388317523|34.80154291411|34.14153832423|34.14153832423|34.14153832423|34.14153832423|34.14153832423|34.14153832423|34.14153832423|34.14153832423|34.14153832423|34.14153832423|33.312820953652|31.558689906117|31.03465612941|30.888505920359|30.347227501512|30.347227501512|30.200899718279|30.200899718279|29.121128970808|29.121128970808|29.121128970808|29.121128970808|29.121128970808|29.121128970808|28.937365353578|28.898290743643|28.898290743643|28.141341553881|-31.563301261592|-31.563301261592|-31.563301261592|-31.563301261592|-31.563301261592|-31.563301261592||-31.563301261592|-31.563301261592|-31.563301261592|-31.563301261592|-31.563301261592|-31.884392668016|-31.884392668016|-31.884392668016|-31.884392668016|-31.884392668016||-31.884392668016|-31.884392668016|-31.884392668016|-31.884392668016||-31.884392668016|-31.884392668016||-31.884392668016|-31.884392668016||-31.884392668016|-32.054880805819|-32.630422163902|-33.068716761494|-33.068716761494|-33.068716761494|-33.068716761494|-33.068716761494|-33.068716761494|-33.068716761494|-33.068716761494|-33.501352995661|-33.924748992344|-33.924748992344|-33.924748992344|-33.924748992344||-33.924748992344|-33.924748992344|-33.924748992344|-33.924748992344|-33.924748992344|-33.924748992344|-34.544166034483|-34.671294470653
10774|1084940|/equities/tianli-education-international|MSCI_EEM_SMALLCAP|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799||2.7154049924799|2.7154049924799|2.7154049924799|||2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.7154049924799|2.5632276194833|2.2508085190744|2.2164539826679|2.0610599267006|-2.3201136031737|-2.3201136031737|-2.3201136031737|-2.3201136031737|-2.3201136031737|-2.3201136031737|-2.3201136031737|-2.3423484606864|-2.3459427669448|-2.3965539694053|-2.3965539694053|-2.3965539694053|-2.4028376870931|-2.4448195622564|-2.5192439607118|-2.5613821669126|-2.5886964499709|-2.5886964499709|-2.5886964499709|-2.5886964499709|-2.5886964499709||-2.5886964499709|-2.5961074690823|-2.5961074690823|-2.5961074690823|-2.5961074690823|-2.5961074690823|-2.5961074690823|-2.5961074690823|-2.5961074690823|-2.5961074690823|-2.6455030785672|-2.6455030785672|-2.6694478841482|-2.7489560536741||-2.7489560536741|-2.7489560536741|-2.7489560536741|-2.7489560536741|-2.7516177950301|-2.7926650100173|-2.7926650100173|-2.7926650100173|-2.8064418009664|-2.8064418009664|-2.8064418009664|-2.8064418009664|-2.8064418009664|-2.8064418009664|-2.8064418009664||2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918||2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.3664058158918|2.29378426849|2.2586491723762|2.215165617279|2.1024062657928|2.1004515648523|2.0907427323501|2.0907427323501|1.832491955563|1.7027687467961|-2.1464085619398||-2.1464085619398|-2.1464085619398|-2.1464085619398|-2.1464085619398|-2.2038994349016|-2.2038994349016|-2.2654438788111|1.8964411524012|1.8964411524012|1.8964411524012|1.8964411524012|1.8964411524012|1.8964411524012|1.8964411524012|1.8964411524012|1.8964411524012||1.8964411524012|1.8964411524012|1.8964411524012|1.8964411524012|1.8964411524012|1.8964411524012|1.8964411524012|1.8964411524012|1.8964411524012|1.8964411524012|1.8964411524012|1.8964411524012|1.8964411524012|1.8964411524012|1.8964411524012|1.8964411524012|1.8964411524012|1.8964411524012||1.8964411524012|1.8964411524012|1.8964411524012|1.8964411524012|1.8964411524012|1.8964411524012|1.8964411524012|1.8964411524012|1.7075623197742|-2.2794274393985|-2.2794274393985|-2.2794274393985|-2.2794274393985|-2.2794274393985|-2.2794274393985|-2.2794274393985|-2.2794274393985|-2.3710304238476||-2.4197907126584|-2.4197907126584|-2.4803231200287|-2.5970255358031|-2.688917383332|-2.6893422313911|-2.6893422313911|-2.698158073026|-2.6988325789832|-2.6988325789832|-2.6988325789832|-2.6988325789832|-2.6988325789832|-2.6988325789832|||-2.6988325789832||-2.6988325789832|-2.6988325789832|-2.6988325789832|-2.6988325789832|-2.6988325789832|-2.6988325789832|-2.7131473438898|-2.7812748106496|-2.7900782130029|-2.7900782130029|-2.7900782130029|-2.7900782130029|-2.7900782130029|-2.7900782130029|-2.7900782130029|-2.7900782130029|-2.7900782130029|-2.7900782130029|-2.8867536542444|-2.9598269678776|-2.9598269678776|-2.9598269678776|-2.9598269678776|-2.9598269678776|-2.9598269678776|-2.9598269678776|-2.9598269678776|-2.9598269678776|-2.9598269678776
10775|986127|/equities/advanced-enzyme-technologies-ltd|MSCI_EEM_SMALLCAP|357.23915617672|357.23915617672|357.23915617672|347.45617111054|347.45617111054|347.45617111054|344.35706310507|344.35706310507|344.35706310507|344.35706310507||344.35706310507|344.35706310507|344.35706310507||344.35706310507|342.85526341096|342.85526341096|342.85526341096|342.85526341096|342.85526341096|342.85526341096|342.85526341096|342.85526341096|342.85526341096|342.85526341096|342.85526341096|340.17806062318|338.00062528824|337.35021436564|337.35021436564|337.35021436564|337.35021436564|336.74387014001||336.74387014001|336.74387014001|336.74387014001|336.74387014001|330.72095868421|328.98173199554|328.98173199554|325.9824894894|324.10832775841|320.77035129081|317.66804037578|317.66804037578|309.40893375087|-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443||-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443||-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443|-335.55325528443|-335.78977466505||-335.78977466505|308.21167735003|308.21167735003|308.21167735003|308.21167735003|308.21167735003|308.21167735003|303.4625650441|303.4625650441|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407||301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407||301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407||301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|301.8207594407|299.68973610273|294.77041917398|294.77041917398|294.77041917398|286.75046778337|279.33387004684|279.10014112288|279.10014112288|277.0723817381|275.88875341777|273.70587090361|273.70587090361|268.59262009581|264.31679366386|264.09274799611|264.09274799611|264.09274799611|264.09274799611|264.09274799611|264.09274799611|264.09274799611|264.09274799611|264.09274799611|264.09274799611|260.06136282619||260.06136282619|260.06136282619|260.06136282619|260.06136282619|260.06136282619|260.06136282619|260.06136282619|260.06136282619|260.06136282619|260.06136282619|260.06136282619|260.06136282619|260.06136282619|260.06136282619|260.06136282619|260.06136282619|260.06136282619|260.06136282619|260.06136282619|260.06136282619|260.06136282619|260.06136282619|260.06136282619|260.06136282619|260.06136282619|260.06136282619|260.06136282619|260.06136282619|260.06136282619|260.06136282619|260.06136282619|260.06136282619|260.06136282619|257.77651764217|256.34108526279|256.34108526279|256.34108526279|254.05197320222|254.05197320222|252.95218769973|248.06355579104|242.1678465495||236.79759371386|235.38621523762|233.08637429344|233.08637429344|231.52986107519|231.52986107519|231.52986107519|231.52986107519|231.52986107519|231.52986107519||231.32762358642|226.08624673394|224.24746664239|224.24746664239||224.24746664239|-254.73950533013||-254.73950533013|-254.73950533013||-254.73950533013|-254.73950533013|-256.93556842915|-261.87192058294|-261.87192058294|-261.87192058294|-261.87192058294|-261.87192058294|-266.74379369648|-270.66533260248|-279.97258652473|-282.07231700448|-284.30258377423|-289.58342709398|-292.73993308501|-292.73993308501||-292.73993308501|-292.73993308501|-292.73993308501|-292.73993308501|-292.73993308501|-292.73993308501|-292.73993308501|-292.73993308501
10776|1169404|/equities/mpm|MSCI_EEM_SMALLCAP|-1.1410613170833|-1.1645125505626|-1.1739028556811|-1.1814554276197|-1.1814554276197|-1.1814554276197|-1.1814554276197|-1.1814554276197|-1.1814554276197|-1.2171006417679|-1.2171006417679|-1.2171006417679|-1.2171006417679|-1.2171006417679|-1.2281283637034|-1.2281283637034|-1.2281283637034|-1.2412537027451|-1.264044675122|-1.264044675122|-1.264044675122|-1.264044675122|-1.2861607702686|-1.2884989942971|-1.2884989942971|-1.2884989942971|-1.3111100159158|-1.3279000213929|-1.3854444944404|||-1.4113916807245|-1.4113916807245|-1.4113916807245||-1.419700511944|-1.419700511944|-1.419700511944|-1.4217288391514|-1.4217288391514|-1.4217288391514|-1.4217288391514|-1.4217288391514|-1.4217288391514|-1.4296987207646|-1.4300601293417|-1.4300601293417|-1.459580448156|1.2154204432316|1.2154204432316|1.2154204432316|1.2154204432316|1.2154204432316|1.2154204432316|1.2154204432316|1.2154204432316|1.2154204432316|1.2154204432316|1.2154204432316|1.2154204432316|1.2032449912305|1.1813832997476||1.1204258666209|1.0632510368219|-1.2666675203075|-1.2666675203075|-1.2666675203075|-1.2666675203075|-1.2666675203075|-1.2666675203075||-1.2666675203075|-1.2666675203075|-1.3007416386328|-1.3363796096071|-1.3398662519703|-1.3430898632347|-1.3430898632347|-1.3430898632347|-1.3430898632347|-1.3567665247718|-1.4041850664659|-1.4429834130123|-1.468870454664|-1.5231894250656||-1.5647180101051|-1.5647180101051|-1.5647180101051|-1.5863532844268|-1.6159481144705|-1.6274051424356|-1.6274051424356|1.4277594896666|1.4277594896666|1.4277594896666|1.4277594896666|1.4277594896666|1.4277594896666|1.4277594896666|1.4277594896666|1.4277594896666|1.4277594896666|1.4277594896666|1.4277594896666|1.4277594896666|1.4277594896666|1.4277594896666|1.4277594896666|1.4277594896666||1.4277594896666|1.4277594896666|1.4277594896666|1.4141772359071|1.3951969576608|1.379107754841|-1.6898046115774|-1.6898046115774|-1.6898046115774|-1.6898046115774|-1.6898046115774|-1.6898046115774|-1.6898046115774|-1.6898046115774|-1.6898046115774|-1.6898046115774|-1.6898046115774|-1.6898046115774|-1.7213853897096|-1.7213853897096|-1.7213853897096|-1.7213853897096|-1.7213853897096|-1.7213853897096|-1.7213853897096|-1.7213853897096|-1.7213853897096|-1.7213853897096|-1.7213853897096|-1.7213853897096|-1.7213853897096|-1.7213853897096|-1.7213853897096|-1.7213853897096|-1.7213853897096|-1.7626504303616|-1.8166055048446|-1.8166055048446|-1.8695617279454|-1.9700684968017|-2.0435164628001|1.6532061870579|1.6532061870579|1.6532061870579|1.6532061870579|1.6532061870579|1.5798438310501|1.5798438310501|1.5798438310501|1.5798438310501|1.5798438310501|1.5798438310501|1.5798438310501|1.5798438310501|1.5798438310501|1.5798438310501|1.5342709090839|1.4986343611755|1.4654016531871|1.4654016531871|1.4654016531871|1.4654016531871|1.4654016531871|1.4543351837183||1.3864834847478|1.2833150296772|1.2206358511463|1.2206358511463|1.2062873069503|1.2062873069503|1.2062873069503|1.2062873069503|1.2062873069503|1.2062873069503|1.2062873069503|1.2062873069503|1.2062873069503|1.2062873069503|1.2062873069503|1.2062873069503|1.2062873069503|1.2062873069503|1.1761572299742|1.1761572299742|1.1257302560567|1.0852558721171|1.0602843418238|0.97134207585783|0.97134207585783|0.97134207585783|0.97134207585783||0.97134207585783|0.97134207585783|0.97134207585783|0.97134207585783|0.97134207585783||0.97134207585783|0.97134207585783|0.97134207585783|0.96149122162362|0.94832360792712|0.91758183029577|-1.1675489844897|-1.1675489844897|-1.1675489844897||-1.1750544212503|-1.195616005995|-1.2103901454427|-1.2103901454427|-1.2337668415152|-1.2425186994167|-1.2827985852396|-1.320944585841|-1.320944585841|-1.320944585841|-1.3632716828376|-1.4203019267751|-1.434459173981|-1.434459173981|-1.434459173981|-1.434459173981|-1.434459173981|-1.434459173981|-1.434459173981|-1.434459173981|-1.434459173981|-1.434459173981|-1.434459173981|-1.434459173981|-1.4543990496172|-1.4691229142772|1.1838169484827|1.1838169484827|1.1838169484827|1.1838169484827|1.1838169484827
10777|979287|/equities/fine-semitech-corp|MSCI_EEM_SMALLCAP||-23893.732906732|-23893.732906732|-23893.732906732|-23893.732906732|-23893.732906732|-23893.732906732|-24506.4085427|-24506.4085427|-24506.4085427|-24506.4085427|-24506.4085427|-24506.4085427|-24506.4085427|-24506.4085427|-24506.4085427|-24506.4085427|-25023.787269666|-25176.430299629|22792.142413374|22792.142413374|22792.142413374|22792.142413374|22792.142413374|22792.142413374|22792.142413374|22792.142413374|22792.142413374|22792.142413374|||22792.142413374|22792.142413374|22792.142413374|22792.142413374|22792.142413374|22792.142413374|22792.142413374|22792.142413374|22792.142413374|22792.142413374|22792.142413374|22792.142413374|22159.126436265|22159.126436265|21622.273283891|21622.273283891|21622.273283891|21622.273283891|21622.273283891|21622.273283891|20838.636982102|20692.929980113|20429.984155734|20429.984155734|20429.984155734|20429.984155734|20429.984155734|20429.984155734|20429.984155734|20429.984155734|19733.313772511|19733.313772511|19346.267544769|19346.267544769|19346.267544769|19346.267544769|19346.267544769|19090.297271965|18350.330302184|18122.589224649|17152.876916276|-20090.70751077|-20090.70751077|-20450.786123078|-20938.095692309|-21025.667112191|-21025.667112191|-21025.667112191|-21025.667112191|-21272.963457991|-21629.403842212|-21922.186340482|-21922.186340482|-21922.186340482|-22103.985656798|-22103.985656798|-22103.985656798|-22103.985656798||-22103.985656798|-22165.229205923|-22165.229205923|||||-22248.7497423|-22248.7497423|-22248.7497423|-22248.7497423|-22795.277491445|-23238.641657161|-23288.78373412|-23288.78373412|-23288.78373412|-23288.78373412|-23288.78373412|-23298.648593467|-23323.498437185|-23826.261724872|-23826.261724872|-23826.261724872|-23826.261724872|-23826.261724872|-23826.261724872|-23826.261724872|-23826.261724872|-23826.261724872|-23826.261724872|-24090.290805414|-24811.47013014|-24811.47013014|-25726.633477934|-25774.037197704|-25857.263553004|-25871.959503338|-26393.843892598|22965.191647574|22965.191647574|22965.191647574|22965.191647574|22965.191647574|22965.191647574|22965.191647574|22965.191647574|22965.191647574|22965.191647574|22965.191647574|22965.191647574|22965.191647574|22965.191647574|22965.191647574|22965.191647574|22965.191647574|22965.191647574|22275.212941749|21264.125490833|21054.583878703|-22025.514862736|-22025.514862736|-22025.514862736|-22025.514862736|-22025.514862736|-22136.127625263|-22795.697361403|-23267.44151267|-24353.069673327|21726.54380739|21726.54380739|21726.54380739|21726.54380739|21726.54380739|21726.54380739|21726.54380739|21726.54380739|21726.54380739|21726.54380739|21726.54380739|21726.54380739|21726.54380739|21726.54380739|21726.54380739|21726.54380739|21726.54380739|21726.54380739|21726.54380739|21726.54380739||21726.54380739|21726.54380739|21726.54380739|21726.54380739|21726.54380739||21340.604230434|21178.449144926|20972.32392994|20972.32392994|20972.32392994|20777.582144378|20630.968779544|20630.968779544|20630.968779544|20630.968779544|20630.968779544|20630.968779544|20630.968779544|20630.968779544|20120.520866161|-23932.754593155|-24403.060659061|-24636.734065623|-24658.313661264|-24658.313661264|-25358.720569461|-25358.720569461|-25684.689521623|-25857.988357359|-26281.098174844|-26681.775749826|-26829.75083314|23374.923560783|23374.923560783|23374.923560783|23374.923560783|23374.923560783|23374.923560783|23374.923560783|22517.627835837|22517.627835837|22517.627835837|22517.627835837|22517.627835837|21922.364262041|21466.515846712|20729.462051902|20135.513391002|20052.794309879|20052.794309879|-22774.97353714|-22774.97353714|-22774.97353714|-22774.97353714|-22774.97353714|-22774.97353714|-22774.97353714|-22774.97353714|-22774.97353714|-23112.7483746|-23120.275971777|19778.25789217|19778.25789217|19778.25789217|19778.25789217|19778.25789217|19778.25789217||19778.25789217|19778.25789217|19778.25789217|19778.25789217
10778|41438|/equities/ecl-sa|MSCI_EEM_SMALLCAP||-905.38479176413|-916.542546417|-916.542546417|-916.542546417|-916.542546417|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807|848.17164568807||848.17164568807|843.99656110073|843.99656110073|843.99656110073||843.99656110073|843.99656110073|843.99656110073|843.99656110073|843.99656110073|843.99656110073|843.99656110073|826.27894809803|816.27329411066|808.20367097365||807.06573453995|802.4547115548|801.91310056438|801.91310056438|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759|-847.51500116759||-847.51500116759|-852.99305626337||-852.99305626337|-852.99305626337|-852.99305626337|-852.99305626337|-852.99305626337|-852.99305626337|-852.99305626337|-852.99305626337|-852.99305626337|-852.99305626337|-852.99305626337|-852.99305626337|-852.99305626337||-852.99305626337|-852.99305626337|-855.97731077875|-863.63255885139|807.91653807822|807.91653807822|807.91653807822|807.91653807822|807.91653807822|807.91653807822|807.91653807822|807.91653807822|807.91653807822|||806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685||806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|806.95226787685|792.42695833973|783.27998083755|777.82461234944|777.82461234944|777.82461234944|777.82461234944|777.82461234944|767.82511384638|762.70792746712|748.87546682544|734.4171853616|732.01352708364|729.91559026003|723.69233590925|723.69233590925|723.69233590925|723.69233590925|723.69233590925|723.69233590925|723.69233590925|723.69233590925|723.69233590925|723.69233590925|723.69233590925||723.69233590925|723.69233590925||705.41893563257|705.41893563257|695.58176913068|695.58176913068|685.30807192905|678.1881748262|678.1881748262|678.1881748262|678.1881748262|678.1881748262|666.74018477307|666.74018477307|666.74018477307|666.74018477307|666.74018477307|666.74018477307|666.74018477307|666.74018477307|666.74018477307|666.74018477307|666.74018477307|666.74018477307|663.14967429756|656.02296031977|651.07493298876|629.08436768174|623.03537657918|623.03537657918|623.03537657918|617.92485282886|613.42576834582|613.42576834582|596.61975359279|589.77970668297|581.38994489458|581.38994489458||575.61328512592|559.15365013991|558.6347082369|558.6347082369|558.6347082369|558.6347082369|558.6347082369|558.6347082369|558.6347082369|558.6347082369|558.6347082369|543.9780042693|531.47778469159|528.92355527525|528.92355527525||528.92355527525|528.92355527525|528.92355527525|528.92355527525|525.66226397229|516.47809061157|515.84787235378|512.99567000145|512.99567000145|512.99567000145|512.99567000145|512.99567000145|512.99567000145|512.99567000145|512.99567000145|512.99567000145|508.55074444606|505.72304938451|504.94993995315|504.94993995315|501.15045614912|495.24775346864|489.64305235664|486.08902013793|486.08902013793|485.25668036159|479.56851514144|479.56851514144|479.56851514144|479.56851514144|479.56851514144
10779|18718|/equities/metal-leve-on-ej-nm|MSCI_EEM_SMALLCAP|-36.271979586579|-36.271979586579|-36.271979586579|-36.271979586579|-36.271979586579|-36.271979586579|-36.271979586579|-36.271979586579|-36.271979586579|33.451489991903|33.451489991903|33.451489991903|33.451489991903|33.451489991903|33.451489991903|33.451489991903|33.451489991903|33.451489991903|33.451489991903|33.451489991903|33.451489991903|33.3394344857|32.928259166375|32.245913283159|-35.796149378561|-35.796149378561|-35.796149378561|-35.796149378561|-35.796149378561|||-35.796149378561|-35.796149378561|-35.796149378561||-35.796149378561|-35.796149378561|-35.796149378561|-35.796149378561|-35.796149378561|-35.796149378561|-35.796149378561|-35.796149378561|-35.796149378561|-35.796149378561|-35.796149378561|-35.796149378561|-35.796149378561|-35.796149378561|-35.796149378561|-35.796149378561|-35.796149378561|-35.796149378561|-35.796149378561|-35.796149378561|-35.796149378561|-35.994055038848|-36.618395017428|-37.715994277313|-38.360260473779|-38.360260473779|-38.360260473779||-38.360260473779|-38.574732978136|-38.776944150551|-38.776944150551|-38.776944150551|-38.776944150551|-39.033826287172|-39.147584420201||-42.318427489596|-43.658832339161|-43.658832339161|-43.658832339161|-43.658832339161|-43.658832339161|-43.658832339161|-43.658832339161|-43.658832339161|-44.407591903335|-44.869544439985|-45.676160209127|-46.539622802147|-47.174582501925||-47.332314620058|-47.735347043188|-47.943721836046|-51.263023448471|-52.177805450761|47.031247188287|47.031247188287|47.031247188287|47.031247188287|47.031247188287|47.031247188287|47.031247188287|47.031247188287|47.031247188287|47.031247188287|47.031247188287|46.601940421745|45.840798315448|45.840798315448|45.840798315448|45.840798315448|44.222553395609|43.387280940325|43.064485266512||43.064485266512|42.885252852915|42.885252852915|42.885252852915|-48.490950714072|-48.490950714072|-48.490950714072|-48.490950714072|-49.801145742063|-49.801145742063|-49.801145742063|-49.801145742063|-49.801145742063|44.243179153784|44.243179153784|44.243179153784|44.243179153784|44.243179153784|44.243179153784|44.243179153784|43.484223432971|43.484223432971|43.484223432971|43.251359166517|42.501545843113|42.501545843113|42.501545843113|42.501545843113|42.463471569561|42.463471569561|42.463471569561|42.463471569561|42.463471569561|42.463471569561|42.463471569561|42.463471569561|42.463471569561|42.463471569561|42.463471569561|42.463471569561|42.463471569561|41.687795168298|41.687795168298|41.687795168298|41.687795168298|41.687795168298|41.687795168298|41.687795168298|41.563661264201|41.062452601375|41.062452601375|41.062452601375|41.062452601375|41.062452601375|41.062452601375|40.901057878006|40.54728514935|39.97309501729|39.363698089093|39.363698089093|37.999240637543|37.999240637543|37.999240637543|37.999240637543||37.783129434003|37.783129434003|37.783129434003|37.783129434003|37.321260821747|37.321260821747|37.321260821747|37.321260821747|36.444734560038|35.638041163579|35.066155593809|34.947538079078|34.947538079078|34.532821325522|33.778134933292|32.707925813264|32.424918723179|31.464911328503|31.154343351996|29.632604529765|28.260186269159|28.260186269159|28.260186269159|-32.354483237087|-32.354483237087|-32.354483237087|-32.354483237087||-32.354483237087|29.240574291217|-32.097545950862|-32.097545950862|-32.097545950862||-32.097545950862|-32.097545950862|-32.097545950862|-32.097545950862|-32.097545950862|-32.097545950862|-32.097545950862|-32.097545950862|-32.097545950862||-32.097545950862|-32.100225870618|-32.100225870618|-32.100225870618|-32.100225870618|-32.100225870618|-32.100225870618|-32.100225870618|-32.100225870618|-32.100225870618|-32.100225870618|-32.100225870618|-32.100225870618|-32.401362464173|-33.024846974725|-33.70049001125|-33.70049001125|-34.526655741836|31.765020794047|31.765020794047|31.765020794047|31.765020794047|31.765020794047|31.765020794047|31.765020794047|31.765020794047|31.765020794047|31.765020794047|31.765020794047|31.765020794047|31.765020794047
10780|950198|/equities/denko-industrial-corporation|MSCI_EEM_SMALLCAP|-0.29418113382918|-0.29682856764153|-0.29682856764153|-0.29758730161803|-0.2984303393697|-0.30436705811545||-0.30540783552908|-0.31156425010918|-0.32034916824499|-0.32761018415732||-0.33218881722707|-0.33218881722707|-0.33218881722707|-0.33218881722707|-0.33218881722707|-0.34187647464561|0.29382564250748|0.29382564250748|0.29382564250748|0.29382564250748|0.29382564250748|0.29382564250748|0.29382564250748|0.29382564250748|0.29382564250748|0.28730628196973|0.28037079733686||-0.32176854331201|-0.32176854331201|-0.32176854331201|-0.32176854331201||-0.32176854331201|-0.32176854331201|-0.32176854331201|-0.32176854331201|-0.32176854331201|-0.32176854331201|-0.32176854331201|-0.32176854331201|-0.32176854331201|-0.32176854331201|-0.32176854331201|-0.32176854331201|-0.32502060487211|-0.32502289893826|-0.33363656570072|-0.34487396003532|-0.34652662411584|-0.35225180271879|-0.35305756202026|-0.35578093730721|-0.35578093730721|-0.36290857242842|-0.36290857242842|-0.36592502109172|-0.36592502109172|-0.36592502109172|-0.36592502109172|-0.36592502109172|-0.36592502109172||-0.36592502109172|-0.36592502109172|-0.36592502109172|-0.36592502109172|-0.36592502109172|-0.36592502109172|-0.36592502109172|-0.36592502109172|-0.36592502109172|-0.36592502109172|-0.36663363932305|-0.36663363932305|-0.36663363932305|-0.36663363932305|-0.36663363932305|0.31702601534236|0.31702601534236|0.31702601534236|0.31702601534236|0.31702601534236|0.31702601534236|0.31702601534236|0.31702601534236|0.31702601534236|0.31702601534236|0.31702601534236|0.31702601534236|0.31702601534236|0.31702601534236|0.31702601534236|0.31702601534236||0.31702601534236|0.31702601534236|0.31702601534236|0.31364002241148|0.29932223275253|0.29221844499342|0.29221844499342|0.29221844499342|0.29099064468835|0.29099064468835|0.29099064468835|0.29099064468835|0.29099064468835|0.28748961123596|0.28683900689356|0.28683900689356|0.26954333655561|0.26761523008745|0.26761523008745||0.23540580074435|-0.26732525521812|-0.26732525521812|-0.26732525521812|-0.26732525521812|-0.26732525521812|-0.26732525521812|-0.26732525521812|-0.26732525521812|-0.26732525521812|-0.26732525521812|-0.26732525521812|-0.26732525521812|-0.27091694451369|-0.27296327525816|-0.27500106965183|-0.27500106965183|-0.27500106965183|0.24645019531267|0.24645019531267|0.24645019531267|0.24645019531267|0.24645019531267|0.24645019531267|0.24645019531267|0.24645019531267|0.24645019531267|0.24645019531267|0.24645019531267|0.24645019531267||0.24645019531267|0.24645019531267|0.24645019531267|0.24645019531267|0.24645019531267|0.24645019531267|0.24645019531267|0.24645019531267|0.24645019531267|0.24645019531267|0.24645019531267|0.24645019531267|0.24645019531267||0.24645019531267|0.24645019531267|0.24645019531267|0.24645019531267|0.24645019531267|0.24645019531267|0.24645019531267|0.24645019531267|0.24645019531267|0.24645019531267|0.24645019531267|0.24645019531267|0.2371668971249|0.2337215193296|-0.2812942210444|-0.2812942210444|-0.2812942210444||-0.2812942210444|-0.2812942210444|-0.2812942210444|-0.2812942210444|-0.2812942210444|-0.2812942210444|-0.2812942210444|-0.2812942210444|-0.2812942210444|-0.2812942210444|-0.2812942210444|-0.2812942210444|-0.2812942210444|-0.2812942210444|-0.2812942210444|-0.2812942210444|-0.28754912770548|-0.28894347373819|-0.2954927423395|-0.30554750493249|-0.30671944310357||-0.31302159185862|-0.31696842672268||-0.31940937110494|-0.32351041247128|-0.3311226777421|-0.33791408518802|||-0.34240454081971|-0.34297263621982|-0.34297263621982|-0.34297263621982|-0.3460806988974|-0.34750006232935|-0.34750006232935|-0.34750006232935|-0.34750006232935|-0.34750006232935|-0.34750006232935|-0.34750006232935|-0.34750006232935|-0.34750006232935|-0.35111118394222|-0.35762353890567|-0.35791505104335|-0.36268339362445|-0.37298156218068|-0.37708695720664|-0.37708695720664|-0.37708695720664|-0.37708695720664|-0.37708695720664|-0.37708695720664|-0.37708695720664|-0.37967655150357|-0.37967655150357|-0.37967655150357|-0.37967655150357|-0.37967655150357|-0.37967655150357|-0.37967655150357|-0.37967655150357|-0.38464061019887|-0.39682290618144|-0.42674768207826|-0.4355529722059|-0.44309360315947|-0.44309360315947|-0.44309360315947
10781|1162593|/equities/genetron-holdings-ltd|MSCI_EEM_SMALLCAP|3.7133653662924|3.7133653662924|3.7133653662924|3.7133653662924|3.7133653662924|3.7133653662924|3.7133653662924|3.7133653662924|3.7133653662924|3.7133653662924|3.7133653662924|3.7133653662924|3.7133653662924|3.7133653662924|3.6970281095774|3.6744756932028|3.670250706647|3.6496620098465|3.6301629783333||3.6301629783333|3.6229789656402|3.6229789656402|3.608865517378|3.6015172335838|3.5988746454688|3.5842941356568|3.5842941356568|3.5842941356568||3.5842941356568|3.5842941356568|3.5842941356568|3.5842941356568||3.5842941356568|3.5842941356568|3.5842941356568|3.5842941356568|3.5842941356568|3.5842941356568|3.5719935841989|3.5644373041205|3.5614571443546|3.5614571443546|3.5614571443546|3.5561913743742|3.5561913743742|3.5561913743742|3.5461252210474|3.5461252210474|3.5443057216909|3.5370063690903|3.5355883001475|3.5355883001475|3.5355883001475||3.5355883001475|3.5355883001475|3.5355883001475|3.5104092093738|3.4852102567125|3.4691224947427|3.4677470806411|3.432052427218|3.3989471392341|3.3840801138025|3.3544222269171|3.3315803247153|3.2475893185601|3.2000992348973|3.1712213678696|3.140801514027|3.1106405797242|3.0979662557106|3.0979662557106|3.0979662557106|3.0979662557106|3.0741679955037|3.0505755795937|3.0081617979983|2.9672686290718|2.96412780108|2.96412780108|2.9184754272516|2.8760764285144|2.8760764285144|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016||-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.881021652016|-2.9138963600806|-2.9138963600806|-2.9138963600806|-2.9138963600806|-2.9138963600806|-2.9138963600806|-2.9138963600806|-2.9138963600806|-2.9138963600806|-2.9138963600806|-2.9869959509827|-3.0423843371048|-3.0537553789163|-3.0537553789163|-3.0649537128802|-3.0649537128802|-3.0649537128802||-3.0649537128802|-3.0649537128802|-3.0649537128802|-3.0649537128802|-3.0649537128802|-3.0649537128802|-3.0649537128802|-3.0649537128802|-3.0649537128802|-3.0649537128802||-3.0649537128802|-3.0649537128802|-3.0649537128802|-3.0649537128802|-3.0649537128802|-3.0649537128802|-3.0649537128802|-3.0649537128802|-3.0649537128802|-3.1068138511247|-3.1068138511247|-3.1068138511247|-3.1068138511247|-3.1068138511247||-3.1068138511247|-3.1068138511247|-3.1068138511247|-3.1068138511247|-3.1068138511247|-3.1068138511247|-3.1068138511247|-3.1354319289069|-3.1802410764541|-3.2022011592483|-3.2199680357614|-3.2299555038431|-3.2299555038431|-3.2299555038431|-3.2299555038431|-3.2299555038431|-3.2299555038431|-3.2299555038431|-3.2299555038431|-3.2299555038431|-3.2299555038431|-3.2299555038431|-3.2299555038431|-3.2299555038431|-3.2299555038431|-3.2299555038431|-3.2299555038431|-3.2299555038431|-3.2299555038431|-3.2299555038431|-3.2299555038431|-3.2299555038431|-3.2299555038431|-3.2299555038431|-3.2299555038431||-3.2588597941798|-3.2588597941798|-3.2588597941798|-3.2588597941798|-3.2588597941798|-3.2588597941798|-3.2588597941798|-3.2588597941798|-3.2588597941798|-3.2588597941798|-3.2588597941798|-3.2588597941798|-3.2588597941798|-3.2588597941798|-3.2588597941798|-3.2588597941798|-3.2588597941798|-3.2588597941798|-3.2588597941798|-3.2588597941798|-3.3738552252896|-3.4425947180994|-3.4724258579447|-3.4724258579447|-3.4724258579447|-3.4724258579447|-3.4866281124721|2.9295218641246|2.9295218641246|2.9295218641246|2.9295218641246
10782|103384|/equities/radium-life-te|MSCI_EEM_SMALLCAP|||||-9.6693339788262|-9.7642597581881|-9.8136216695593|-9.8234689561842|-9.9171300942699|-9.9171300942699|-9.9171300942699|-9.9171300942699|-9.9171300942699|-9.9171300942699|-9.9171300942699|-9.9171300942699|-9.9171300942699|-9.9368735970636|-9.9368735970636|-9.9368735970636|-9.9368735970636|-9.9368735970636|-9.9368735970636|-10.08174829368|-10.110875897341|-10.110875897341|-10.110875897341|-10.160973024294|9.7858228346416||9.7858228346416|9.7858228346416|9.7858228346416|9.7858228346416|9.7858228346416|9.7858228346416|9.7858228346416|9.7858228346416|9.7858228346416|9.7858228346416|9.7858228346416|9.7858228346416|9.7183001125678|9.7183001125678|9.5797775150256|9.4742612396652|9.4742612396652|9.4742612396652|9.4742612396652|9.4742612396652|9.4742612396652|9.4742612396652|9.4742612396652|9.4742612396652|9.4742612396652|9.4742612396652|9.4742612396652|9.3608465233307|9.2731625281949|9.1351803897905|8.9546443222946|8.8657162718184|8.8387226052485|8.8387226052485|8.8387226052485|8.8387226052485|8.8387226052485|8.8387226052485|8.8387226052485|8.7463577530342|8.6820643501765|-8.8494265215261|-8.8494265215261|-8.8494265215261|-8.8494265215261|-8.8494265215261|-8.8494265215261|-8.8494265215261|-8.8494265215261|-8.8494265215261|-8.8494265215261|-8.8494265215261|-8.8494265215261|-8.8494265215261|-8.8494265215261|-8.8494265215261|-8.8494265215261|-8.8494265215261|||-8.8494265215261|-8.8494265215261|-8.8494265215261|-8.8494265215261|-8.8494265215261||-8.8494265215261|-8.8494265215261|-8.8783038095024|-8.8783038095024|-8.9064485712611|-8.9210543283448|8.6666466059344|8.6666466059344|8.6666466059344|8.6666466059344|8.6666466059344|8.6666466059344|8.6666466059344|8.6666466059344|8.6666466059344|8.6666466059344|8.6666466059344|8.6666466059344|8.6666466059344|-8.9344026776953|-8.9344026776953|-8.9344026776953|-8.9344026776953|-8.9344026776953|-8.9344026776953|-8.9344026776953|-8.9344026776953|-8.9344026776953|-8.9687563410408|-8.9687563410408|-8.9687563410408|-9.0258398046104|-9.0914885721833|-9.1439689938407|-9.1439689938407|-9.1439689938407|-9.1439689938407|-9.1439689938407|-9.1439689938407|-9.1439689938407||-9.1439689938407|-9.1439689938407|-9.1439689938407|-9.1439689938407|-9.1439689938407|-9.1439689938407|-9.1439689938407|-9.1439689938407|-9.1439689938407|-9.1439689938407|-9.1439689938407|-9.1439689938407|-9.1439689938407|-9.1439689938407|-9.1439689938407|-9.1439689938407|-9.1439689938407|-9.1439689938407|-9.148298879926|-9.1808873243515|-9.1959861723785|-9.2172062626817|-9.2352295177224|-9.2491441056731|-9.2507155521714|-9.2581676563612|-9.2581676563612|-9.2785192155167|||-9.2883550484229|-9.2959939853705|-9.2959939853705|-9.343881966489|-9.3604246000641|-9.3926940339797|-9.4074377371197|-9.4221199585415|-9.4221199585415|-9.4221199585415|-9.4221199585415|-9.4221199585415|-9.4221199585415|-9.4221199585415|-9.4221199585415|-9.4221199585415|-9.4221199585415|-9.4221199585415|-9.4221199585415|-9.4221199585415|-9.4221199585415|-9.4221199585415|-9.4221199585415|-9.4221199585415|-9.4221199585415|-9.4221199585415|-9.4221199585415|-9.4221199585415|-9.4221199585415|-9.4221199585415|-9.4221199585415|-9.4221199585415|-9.4221199585415|-9.4221199585415|-9.4221199585415|-9.4495774985924|-9.4501292860906||-9.4501292860906|-9.4501292860906|-9.4501292860906|-9.451332870874|9.1170043206351|9.1170043206351|9.1170043206351|9.1170043206351|9.1170043206351|9.1170043206351|9.0511156956506|-9.3601024171355|-9.3601024171355|-9.3601024171355|-9.3634471386276|-9.3947697213433|-9.3947697213433||||-9.3947697213433|-9.426965719146|-9.4477397663532|-9.4619334255256|-9.4729807523444|-9.4729807523444|-9.4729807523444|-9.4729807523444|-9.4729807523444|-9.4729807523444|-9.4729807523444|-9.4729807523444|-9.5488030649942|-9.5488030649942|-9.5675590543528|-9.6611765787093|9.2882195425135|9.2882195425135|9.2882195425135|9.2882195425135|9.2882195425135|9.2882195425135|9.2882195425135|||9.2882195425135|9.2882195425135
10783|41676|/equities/sapurakencana-petroleum-bhd|MSCI_EEM_SMALLCAP|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543||-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543||-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543||-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543||-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|-0.056746142201543|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276||0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276||0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.040711930836276|0.039402145348806|0.03917083738254|0.03917083738254|0.03917083738254|0.03917083738254|0.03917083738254|0.03917083738254|0.0376898192891|0.037155354509036|0.035533803273409||0.035533803273409|0.035533803273409|0.035533803273409|0.035533803273409|0.035533803273409|0.035533803273409|0.035533803273409|0.035533803273409|0.035533803273409|0.035533803273409|0.035533803273409|0.035533803273409|0.035533803273409|0.035533803273409|0.035533803273409|0.035533803273409|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474||0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474||0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474||0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474||0.033658044659474|0.033658044659474||0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|||0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474|0.033658044659474
10784|979957|/equities/oe-solutions-co-ltd|MSCI_EEM_SMALLCAP||13615.548839104|13615.548839104|13615.548839104|13615.548839104|13615.548839104|13615.548839104|13615.548839104|13615.548839104|13615.548839104|13615.548839104|13615.548839104|13615.548839104|13615.548839104|13615.548839104|13615.548839104|13615.548839104|13615.548839104|13571.165376782|13020.18375198|12897.757718494|12897.757718494|-13260.404340516|-13260.404340516|-13260.404340516|-13260.404340516|-13260.404340516|-13260.404340516|-13260.404340516|||-13260.404340516|-13260.404340516|-13260.404340516||-13260.404340516|-13260.404340516|-13260.404340516|-13260.404340516|-13260.404340516|-13260.404340516|-13260.404340516|-13260.404340516|-13260.404340516|-13260.404340516|-13260.404340516|-13260.404340516|-13260.404340516|-13260.404340516|-13260.404340516|-13260.404340516|-13365.44926724|-13403.2769636|-13563.761192262|-13563.761192262|-13563.761192262|-13563.761192262|-13563.761192262|-13563.761192262|-13563.761192262|-13563.761192262|-13563.761192262|-13563.761192262|-13563.761192262|-13563.761192262|-13575.135389899|-13575.135389899|-13575.135389899|-13575.135389899|-13575.135389899|-13575.135389899|-13575.135389899|-13575.135389899|-13793.483766554|-13847.20418506|-14034.671316734|-14074.079240815|-14290.036099772|-14290.036099772|-14573.928999746|-14786.587777496|-15413.98641944|-15815.550643951|-15815.550643951|-15815.550643951|-16189.555067148|-16189.555067148|-16189.555067148|-16367.283407942||-16394.203786602|-16772.44865178|-17167.165168644|||||13412.77542538|13412.77542538|13412.77542538|13412.77542538|13412.77542538|13412.77542538|13412.77542538|12939.105463432|12939.105463432|12888.450514925|12785.80753077|12785.80753077|12785.80753077|12785.80753077|12785.80753077|12785.80753077|12785.80753077|12785.80753077|12785.80753077|12785.80753077|12785.80753077|12277.008367522|12024.342405679|12024.342405679|12024.342405679|12024.342405679|12024.342405679|12024.342405679|12024.342405679|12024.342405679|12024.342405679||12024.342405679|12024.342405679|12024.342405679|12024.342405679|12024.342405679|12024.342405679|12024.342405679|12024.342405679|12024.342405679|-13701.02437787|-13701.02437787|-13701.02437787|-13701.02437787|-13715.027086523|-14195.030096136|-14679.477884596|-15021.642093995|-15027.380104439|-15331.533449377|-15567.259388197|-15642.51043133|-15988.3449237|-16074.195128334|-16074.195128334|-16074.195128334|-16074.195128334|-16374.105698149|-16525.117442387|-16860.686047097|15367.830249777|15367.830249777|15367.830249777|15367.830249777|15367.830249777|15367.830249777|15367.830249777|15367.830249777|15367.830249777|15367.830249777|15367.830249777|15367.830249777|15367.830249777|15367.830249777|15367.830249777|15367.830249777|15367.830249777|15367.830249777|15367.830249777|15367.830249777|15367.830249777|15367.830249777|15367.830249777|15367.830249777|15367.830249777|-16637.966389137||-16717.184876819|-16821.872085354|-16841.186143625|-16841.186143625|-16841.186143625|-16841.186143625|-16841.186143625|-16841.186143625|-17059.095715139|-17359.550794599|-17465.056438443|-17607.899267461|-17607.899267461|-17607.899267461|-17607.899267461||-17607.899267461|-17719.332519402|-17907.591688224||-18038.878627437|-18038.878627437|-18250.976252708|-18338.306947453|-18905.341052726|-19412.601169695|-19610.112410772|-19855.680456414|-19971.311618237|-20097.99947632|-20097.99947632|-20097.99947632|18217.451301916|18217.451301916|18217.451301916|18217.451301916|18217.451301916|18217.451301916|18217.451301916|18217.451301916|18217.451301916|18217.451301916|17406.057002129|16933.952224587|-19090.73768918|-19090.73768918|-19090.73768918|-19229.283204085|-19229.283204085|-19229.283204085|-19229.283204085|-19229.283204085|-19610.870226762|-20090.411363068|18474.895909295|18474.895909295|18474.895909295|18474.895909295|18474.895909295|18474.895909295|18038.188867449|18038.188867449|18038.188867449|18038.188867449|18038.188867449|18038.188867449|18038.188867449
10785|19526|/equities/nuh-cimento|MSCI_EEM_SMALLCAP|290.59887005542|290.59887005542|290.59887005542|290.59887005542|290.59887005542|290.59887005542|290.59887005542|-331.86796969633|-331.86796969633|-331.86796969633|-331.86796969633|-331.86796969633|-331.86796969633|-331.86796969633|-331.86796969633|-331.86796969633|-331.86796969633|-331.86796969633|-331.86796969633|-331.86796969633|-331.86796969633|-331.86796969633|-331.86796969633|-331.86796969633|-331.86796969633|-331.86796969633|-331.86796969633|-331.86796969633|-331.86796969633||-331.86796969633|-331.86796969633|-331.86796969633|-334.65885521815|-343.45428357572|-352.17142619524|-352.3988068836|-356.26704553531|-356.26704553531|-358.50505059479|-359.5000624627|-359.5000624627|-361.52784718078|-364.82260797865|-368.35933803868|-368.35933803868|-368.35933803868|-368.35933803868|-368.35933803868|-368.35933803868|-368.35933803868|-368.35933803868|-368.35933803868|-369.54623842553|-369.54623842553|-369.54623842553|-369.54623842553|-369.54623842553|-369.54623842553|-369.54623842553|-369.54623842553|-369.54623842553|-370.77359825059|-375.4428869451|-382.18521463343|-382.18521463343|-382.18521463343|-382.18521463343|-382.18521463343|-382.18521463343|-382.18521463343|-382.18521463343|-382.18521463343|-382.18521463343|-382.18521463343|-382.18521463343|-382.18521463343|-382.18521463343|-382.18521463343|-382.18521463343|-382.18521463343|-401.67244341052|-409.70272405585|330.07364743061|330.07364743061|330.07364743061|330.07364743061|330.07364743061|330.07364743061|330.07364743061|330.07364743061|330.07364743061|330.07364743061|310.25155895727|310.25155895727|310.25155895727|310.25155895727|310.25155895727|310.25155895727|280.81284362494|263.41426628628|257.70353387564|257.70353387564|257.70353387564|244.47058098812|222.55265750833|222.55265750833|222.55265750833|204.59641058456|204.59641058456|204.59641058456|204.59641058456|200.54045467918|179.37272962536|170.24361025397|170.24361025397|170.24361025397||170.24361025397|170.24361025397|170.24361025397|170.24361025397|170.24361025397|170.24361025397|170.24361025397|170.24361025397|170.24361025397|159.37067399096|159.11741707139|158.33601625554|153.7980816057|153.7980816057|153.7980816057|153.7980816057|153.7980816057|150.25898108777|148.52253952033|148.52253952033|148.52253952033|148.52253952033|144.51086852271|144.51086852271|144.51086852271|144.51086852271|144.51086852271|134.67873432591|134.34127302722|134.34127302722|134.34127302722|131.30189052863|131.30189052863|131.30189052863|128.34098388137|126.15182965407|126.15182965407|123.64361126199|123.64361126199|120.0964336191|120.0964336191|119.31826907114||||114.52585231944|113.12872073036|112.98447795083|112.98447795083|112.98447795083|112.98447795083|112.98447795083|112.98447795083|112.98447795083|112.98447795083|112.98447795083|112.98447795083|112.54386133805|111.2083660229|111.2083660229|111.2083660229|111.2083660229|111.2083660229|111.2083660229|111.2083660229|107.85929278356|-128.45584018821|-128.45584018821|-128.45584018821|-129.56760139591|-131.97511588343|-135.47790306153||-136.73621531532|-136.73621531532|-136.73621531532|-136.73621531532|-138.24311729958|-138.24311729958|-138.24311729958|-138.24311729958|-138.41457045399|-139.37174800063|-140.60277203161|-140.60277203161|-149.48085857584||-149.91206398224|-151.95785226|-156.23650115477|-158.46522482518|-158.46522482518||-158.46522482518|-158.46522482518|-158.46522482518|-158.46522482518|-158.46522482518|-158.46522482518|-158.46522482518|-158.46522482518|-158.46522482518|-158.46522482518|-160.22802605765|-161.43206585572|-161.43206585572|-161.43206585572|-162.57451999106|-167.86977927378|-167.86977927378|-176.07780351393|-176.07780351393|-176.07780351393|-176.07780351393|-176.07780351393|-176.07780351393|-176.07780351393|-176.07780351393|-176.07780351393|-176.07780351393|-176.07780351393|-176.07780351393|-176.07780351393|-176.07780351393|-176.07780351393|-176.07780351393|-176.07780351393|-176.07780351393|-176.07780351393|-176.07780351393|-176.07780351393|-176.07780351393|-176.07780351393|-176.07780351393
10786|18763|/equities/qgep-part-on-nm|MSCI_EEM_SMALLCAP|17.964238156522|17.964238156522|17.964238156522|17.964238156522|17.964238156522|17.964238156522|17.964238156522|17.964238156522|17.964238156522|17.964238156522|17.964238156522|17.964238156522|17.964238156522|17.964238156522|17.964238156522|17.964238156522|17.964238156522|17.964238156522|17.964238156522|17.964238156522|17.964238156522|17.964238156522|17.964238156522|17.964238156522|17.964238156522|17.964238156522|17.964238156522|17.964238156522|17.964238156522|||17.964238156522|17.964238156522|17.77082018239||15.522023565049|14.48749222469|-16.155971232761|-16.155971232761|-16.155971232761|-16.155971232761|-16.155971232761|-16.155971232761|-16.155971232761|-16.155971232761|-16.155971232761|-16.155971232761|-16.207433313633|-16.207433313633|-16.549925745091|-16.893806550857|-17.134229551815|-17.225486015618|-17.225486015618|-17.225486015618|-17.495539743967|-17.53217846965|-17.53217846965|-17.53217846965|-17.53217846965|-17.53217846965|-17.53217846965||-17.53217846965|-17.53217846965|-17.760199198184|-18.252998494503|-18.324442703854|16.609960301289|16.609960301289|16.609960301289||16.609960301289|16.609960301289|16.609960301289|16.609960301289|16.202205268397|16.202205268397|16.202205268397|16.202205268397|16.202205268397|16.202205268397|16.202205268397|16.202205268397|16.202205268397|16.183561633973||16.037846272686|-17.777652783826|-17.777652783826|-17.777652783826|-17.777652783826|-18.199058686842|16.351431892388|16.351431892388|16.351431892388|16.351431892388|16.351431892388|16.351431892388|16.351431892388|16.351431892388|16.351431892388|16.351431892388|16.351431892388|16.069925888901|15.699361810558|15.44873503565|15.308593632106|14.939548361438|14.871164600207|14.664072716847||14.498414477391|14.398542705706|14.398542705706|14.398542705706|14.398542705706|14.292269988779|14.018295860001|14.018295860001|13.826439963125|13.661600071349|13.132094017544|13.132094017544|13.132094017544|13.132094017544|13.132094017544|13.132094017544|13.132094017544|13.132094017544|13.132094017544|13.132094017544|13.132094017544|13.132094017544|13.132094017544|13.132094017544|13.001215263515|12.982166283119|12.982166283119|12.982166283119|12.982166283119|12.982166283119|12.982166283119|12.839629324265|-14.13623048235|-14.13623048235|-14.13623048235|-14.13623048235|-14.13623048235|-14.13623048235|-14.13623048235|-14.13623048235|-14.13623048235|-14.13623048235|-14.13623048235|-14.369144560772|-14.6234942298|13.167510654695|13.167510654695|13.167510654695|13.167510654695|13.167510654695|13.167510654695|13.167510654695|13.167510654695|13.167510654695|13.167510654695|12.91390069565|12.747677387167|12.747677387167|12.747677387167|12.747677387167|12.647974452894|12.532561590545|12.532561590545|12.317290202636||12.217545288424|11.845936855199|11.845936855199|11.845936855199|11.845936855199|11.845936855199|11.845936855199|11.845936855199|11.845936855199|11.845936855199|11.845936855199|11.845936855199|11.720484875443|11.546649560666|11.342032583912|11.342032583912|11.342032583912|11.342032583912|11.342032583912|11.021702828628|10.986336724208|10.793872423435|10.793872423435|9.8731914841076|-11.789269531345|-11.789269531345|-12.144419917484||-12.144419917484|-12.144419917484|-12.304998301819|-12.379233306597|-12.696954826459||11.349236728674|11.349236728674|11.349236728674|11.349236728674|11.275818667948|11.095909368263|-12.301271019284|-12.301271019284|-12.301271019284||-12.301271019284|-12.301271019284|-12.301271019284|-12.301271019284|-12.301271019284|-12.301271019284|-12.301271019284|-12.301271019284|-12.301271019284|-12.301271019284|-12.34980446625|-12.34980446625|-12.34980446625|-12.34980446625|-12.603671728773|-12.814079800362|-12.99064449813|-13.424604834738|-13.553450202084|-13.901055705919|-14.204774102248|-14.204774102248|-14.204774102248|-14.460860261958|-14.474844360397|-15.127277185944|-15.127277185944|13.646934530739|13.646934530739|13.646934530739|13.646934530739
10787|1050111|/equities/best|MSCI_EEM_SMALLCAP|-2.464615176179|-2.464615176179|-2.464615176179|-2.464615176179|-2.464615176179|-2.5662390104687|-2.5793775225371|-2.5793775225371|-2.5793775225371|-2.5793775225371|-2.5793775225371|-2.5793775225371|-2.5793775225371|-2.5793775225371|-2.5793775225371|-2.5793775225371|-2.5793775225371|-2.5793775225371|-2.5793775225371||-2.5793775225371|-2.5793775225371|-2.5793775225371|-2.5793775225371|-2.5793775225371|-2.5793775225371|2.3860245781876|2.3860245781876|2.3860245781876||2.3860245781876|2.3766939725851|2.3592156002228|2.3547941580332||2.3547941580332|2.3547941580332|2.3547941580332|2.3547941580332|2.3547941580332|2.3547941580332|2.3547941580332|2.3547941580332|2.3547941580332|2.3547941580332|2.3547941580332|2.3547941580332|2.3547941580332|2.3547941580332|2.3547941580332|2.3547941580332|2.3547941580332|2.3547941580332|2.3547941580332|2.3547941580332|2.3547941580332||2.3547941580332|2.3547941580332|2.3547941580332|2.3547941580332|2.3547941580332|2.3547941580332|2.3547941580332|2.3547941580332|2.3547941580332|2.3547941580332|2.3547941580332|2.3547941580332|2.3219933791201|2.1275507266908|2.1275507266908|2.1275507266908|2.1275507266908|2.1275507266908|-2.2938757963645|-2.2938757963645|-2.2945254280352|-2.2945254280352|-2.2945254280352|-2.2945254280352|-2.3099725858131|-2.3361250709339|-2.3651389094242|-2.4155876870562|-2.4355307150339||-2.4616063621811|-2.5022793375974|-2.5226512057634|-2.5226512057634|-2.5226512057634|-2.5530791661311|-2.580221234669|-2.580221234669|-2.6169124829656|-2.6887750479784|-2.7479167617258|-2.7610185187058|-2.8291150376748|-2.8467791240662|-2.8467791240662|-2.8467791240662|-2.8897545118298|-2.9069145133833|-2.9069145133833|-2.9069145133833|-2.9069145133833|-2.9295609690198|-2.9295609690198|-2.9295609690198|-2.9295609690198|-2.9295609690198|-2.9295609690198||-2.9295609690198|-2.9295609690198|-2.9295609690198|-2.9295609690198|-2.9295609690198|-2.9295609690198|-2.9295609690198|-2.9295609690198|-2.9295609690198|2.3030284223983|2.3030284223983|2.3030284223983|2.3030284223983|2.3030284223983|2.3030284223983|2.3030284223983|2.3030284223983|2.1828539700452|2.1317544084063|2.0292826207998|2.0058195494416|1.9320438198252|1.8989376416916|1.8706890751112|1.8706890751112|1.8706890751112|1.8706890751112|1.8706890751112|-2.3216266441834|-2.3216266441834|-2.3216266441834|-2.3216266441834|-2.3216266441834|-2.3216266441834|-2.3216266441834|-2.3216266441834|-2.3216266441834|-2.3216266441834|-2.3216266441834|-2.3216266441834|-2.3216266441834|-2.4323408259829|-2.5591623953967||-2.5591623953967|-2.5591623953967|-2.5591623953967|-2.5591623953967|-2.5591623953967|-2.5591623953967|-2.5591623953967|-2.6412082305648|-2.6737425052566|-2.7161026622899||-2.7362252502582|-2.7680280108078|-2.7804784238613|-2.7804784238613|-2.8120981388927|-2.9263090086911|-2.9492286194663|-2.9492286194663|-3.0313650357835|-3.0840167058963|-3.1763027920981|-3.1763027920981|-3.1763027920981|-3.1763027920981||-3.2062928198523|-3.2062928198523|-3.2062928198523|-3.2062928198523|-3.2062928198523|-3.2062928198523|-3.2062928198523|-3.2062928198523|-3.2062928198523|-3.2062928198523|-3.2062928198523|-3.2062928198523|-3.2062928198523|-3.2062928198523|-3.2062928198523|-3.2062928198523|-3.2062928198523|-3.2062928198523|-3.2062928198523|-3.2062928198523|-3.2062928198523|-3.2062928198523|-3.2062928198523|-3.2062928198523|-3.2062928198523|-3.2062928198523|-3.2062928198523|-3.2062928198523|-3.2062928198523|-3.2062928198523|-3.2062928198523|-3.2062928198523|-3.2062928198523|-3.2062928198523|-3.2062928198523||-3.2102664133584|-3.2102664133584|2.526518403633|2.526518403633|2.526518403633|2.526518403633|2.526518403633|2.526518403633|2.526518403633|2.526518403633|2.4894350859652|2.4894350859652|-3.1563082418334|-3.1563082418334|-3.1563082418334|-3.1563082418334|-3.1563082418334|-3.1563082418334|-3.1563082418334|-3.1563082418334|-3.1563082418334|-3.1563082418334|-3.1563082418334|-3.1563082418334|-3.1563082418334|-3.1563082418334|-3.1563082418334|-3.1563082418334|-3.2138328509741|-3.3512844197411|2.6339086110973
10788|946388|/equities/tongda-group-holdings-ltd|MSCI_EEM_SMALLCAP|-0.098209034555876|-0.098733330636487|-0.098733330636487|-0.098733330636487|-0.098733330636487|-0.10459259000008|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.10702965721556|-0.11069961612498|-0.1137217988303|-0.12107977654433|-0.12675530599661|-0.13078367364745|-0.13409297157041||-0.13660330312906|-0.13772589575315|-0.14187548180112|||-0.14187548180112|-0.14187548180112|-0.14187548180112|-0.14187548180112|-0.14187548180112|-0.14187548180112|-0.14187548180112|-0.14187548180112|-0.14187548180112|-0.14187548180112|-0.14187548180112|-0.14730608940332|-0.15128454309602|-0.15231615723723|-0.15435128958749|-0.15544587706777|-0.16188430700868|-0.16376820686304|-0.16376820686304|-0.16376820686304|-0.16376820686304|-0.16376820686304|-0.16376820686304|0.12998775458731|0.12998775458731|0.12998775458731|0.12998775458731|0.12998775458731|0.12998775458731|0.12998775458731|0.12998775458731|0.12998775458731|0.12998775458731|0.11270861566505|0.11023179707087|0.1087575501552|0.098841719616429|0.091046354741941|0.08744039159802|0.087244100805588|0.087244100805588|0.087244100805588|0.087244100805588|0.087244100805588||0.087244100805588|0.087244100805588|0.087244100805588|0.087244100805588|0.087244100805588|0.083437891813852|0.080930988973754|0.072812206338262|-0.083043612673771|-0.083043612673771|-0.083043612673771|-0.083135268626527|-0.083135268626527|-0.083135268626527||-0.083205854906983|-0.08467559721699|-0.08467559721699|-0.08467559721699|-0.08467559721699|-0.08467559721699|-0.08467559721699|-0.085917330247724|-0.086185921908047|-0.086480685090282|-0.086480685090282|-0.086480685090282|-0.087476156272098|-0.087476156272098|-0.087806839487733||-0.088062085637312|-0.088062085637312|-0.088062085637312|-0.088062085637312||-0.088062085637312|-0.088062085637312|-0.088062085637312|-0.088062085637312|-0.088062085637312|-0.088062085637312|-0.088062085637312|-0.088680094788317|-0.089644546238184|-0.0933272745351|-0.093585858316331|-0.094317620629634|-0.094630692578653|-0.095700772329947|-0.09683428746104|0.088954486389195|0.088954486389195|0.088954486389195|0.088954486389195|0.088954486389195|0.088954486389195|0.088954486389195|0.088954486389195|0.088954486389195|0.085171654063501|-0.093520649855667|-0.093520649855667|-0.093520649855667|-0.093520649855667|-0.09446739152663|-0.094512882590487|-0.094512882590487|-0.094512882590487||-0.095339348987118|-0.095339348987118|-0.095339348987118|-0.096154830605205|-0.098394255257772|-0.099493616065638|-0.10121512701805|-0.10171553868748|-0.10171553868748|-0.10171553868748|-0.10263029177735|-0.10263029177735|-0.10358921344356|-0.10376579127132|-0.10396198885771|0.095174614265075||0.095174614265075|0.095174614265075|0.095174614265075|0.095174614265075|0.094249572935493|-0.10125268701775|-0.10125268701775|-0.10125268701775|-0.10125268701775|-0.10125268701775|-0.10125268701775|-0.10125268701775|-0.10125268701775|-0.10125268701775|-0.10125268701775|-0.10375470600029|-0.10375470600029|-0.10375470600029||-0.10394967561518|-0.10538853156406|-0.10770947663143|-0.10790547195611|-0.10790547195611|-0.10790547195611|-0.10790547195611|-0.10790547195611|-0.10790547195611|-0.10965496986632|-0.10965496986632|-0.10965496986632|-0.11011663385038|-0.11090736844809|-0.11606374433936|-0.11707082530195|-0.11752313778726|-0.11919237500459||-0.11971375112765|-0.11995972392221|-0.12139969605825|-0.12361077372258|-0.12478249015172|-0.12478249015172|-0.12478249015172|-0.12478249015172|-0.12478249015172|-0.12478249015172|-0.12478249015172|-0.12478249015172|-0.12478249015172|-0.12478249015172|||-0.12478249015172||-0.12692498848129|-0.12692704802566|-0.12692704802566|-0.12692704802566|-0.12692704802566|-0.12808560876176|-0.12956826368452|-0.12956826368452|-0.12956826368452|-0.12956826368452|-0.12956826368452|-0.12956826368452|-0.13046081513757|-0.13046081513757|-0.13645646266467|-0.13761829203838|-0.14068699246175|-0.14498554366636|-0.14972692656306|-0.14972692656306|-0.14972692656306|-0.14972692656306|-0.14972692656306|-0.14972692656306|-0.14972692656306|-0.14972692656306|0.1292702106367|0.1292702106367|0.1292702106367
10789|1073018|/equities/aekyung-industrial-co-ltd|MSCI_EEM_SMALLCAP||-17766.112540841|-17766.112540841|-17766.112540841|-17766.112540841|-17766.112540841|-17766.112540841|-18045.125045379|-18255.13893931|-18427.682584481|-18427.682584481|-18427.682584481|-18427.682584481|-18427.682584481|-18541.313982757|-18642.17775649|-18642.17775649|-18769.602168506|-18769.602168506|-18846.224631673|-19694.694035192|17731.665835777|17731.665835777|17731.665835777|17731.665835777|17731.665835777|17731.665835777|17731.665835777|17731.665835777|||17731.665835777|17731.665835777|17731.665835777|-18818.67694953|-18818.67694953|-18818.67694953|-18818.67694953|-18818.67694953|-18818.67694953|-18818.67694953|-18818.67694953|-18818.67694953|-18818.67694953|-18818.67694953|-18818.67694953|-19014.641055034|-19211.823394482|-19586.470438313|-20168.300487015|-20519.778318905|-20693.087021006|-20756.527186427|-20756.527186427|-20861.141318252|-21064.601464725|-21369.557183028|-21561.174647808|-21851.305164232|-22010.339071368|-22440.376745965|19918.027780276|19918.027780276|19918.027780276|19918.027780276|19918.027780276|19918.027780276|19918.027780276|19918.027780276|19918.027780276|19918.027780276|19675.586422529|19486.762691699|19435.291879665|19119.768755183|19092.312385222|19092.312385222|19092.312385222|-21724.363011698|-21724.363011698|-21724.363011698|-21724.363011698|-21724.363011698|-21724.363011698|-21724.363011698|-21724.363011698|-21724.363011698|-22041.514457442|-22366.127174936||-22551.252416596|-22904.169351773|-23471.854835303|||||-23764.297353779|-23764.297353779|-23764.297353779|-23764.297353779|-23764.297353779|-23764.297353779|-23764.297353779|-23764.297353779|-23764.297353779|-23764.297353779|-23764.297353779|-23764.297353779|-23764.297353779|-23764.297353779|-23764.297353779|-23764.297353779|-23764.297353779|-23764.297353779|-23764.297353779|-24070.330393088|-24678.700436764|-25107.895803634|-25107.895803634|-25107.895803634|-25107.895803634|-25439.328670704|-25996.476300782|-26203.293965408|-26203.293965408|-26203.293965408|-26259.888379582|-26259.888379582|-26259.888379582|-26259.888379582|-26259.888379582|-26259.888379582|-26259.888379582|-26259.888379582|-26259.888379582|-26259.888379582|-26719.50438446|-26719.50438446|-26719.50438446|-26719.50438446|-26719.50438446|-26719.50438446|23425.904867949|23425.904867949|23425.904867949|23425.904867949|23425.904867949|23425.904867949|23425.904867949|23425.904867949|23425.904867949|23425.904867949|23104.773481411|23104.773481411|23104.773481411|22996.633927668|22996.633927668|22537.926586298|21756.029540331|21523.366155923|21359.295728804|20539.579681152|20539.579681152|20539.579681152|20539.579681152|20413.421867946|20064.203155438|20064.203155438|20064.203155438|20064.203155438|20064.203155438|20064.203155438|20064.203155438|20064.203155438|20064.203155438|20064.203155438|20064.203155438|20060.225728264|20049.379836822|20049.379836822|20049.379836822|20049.379836822|20049.379836822|20049.379836822|20049.379836822|20049.379836822|20049.379836822|20049.379836822|20049.379836822|20049.379836822|20049.379836822|20049.379836822|20027.08870758|19934.22680625|19934.22680625|19934.22680625|19934.22680625|19629.598508991|19629.598508991||19629.598508991|19629.598508991|19629.598508991|19629.598508991|19629.598508991|19629.598508991|19629.598508991|19629.598508991|19629.598508991|19629.598508991|19629.598508991|19629.598508991|19318.998343324|18782.220381471|18471.911534967|17957.679483297|17916.172130723|17916.172130723|17916.172130723|16812.413478581|-18729.386431538|-18729.386431538|-18729.386431538|-18729.386431538|-18729.386431538|-18729.386431538|-18729.386431538|-18729.386431538|-18729.386431538|-18729.386431538|-18729.386431538|-18729.386431538|-18729.386431538|-18729.386431538|-18729.386431538|-18729.386431538|-18729.386431538|-18729.386431538|-18826.540479487|-19297.26719943|-19589.7413327|-19786.379258556|-19942.18497228|-19942.18497228|-19942.18497228|-19942.18497228||-19942.18497228|-19942.18497228|-19942.18497228|-19942.18497228
10790|43373|/equities/hanjin-heavy-ind.---const.|MSCI_EEM_SMALLCAP||-3782.4516241748|-3782.4516241748|-3782.4516241748|-3782.4516241748|-3782.4516241748|-3782.4516241748|-3804.9462490831|-3856.8847212035|-3873.2052457816|-3935.6546244217|-3935.6546244217|-4017.1162493575|-4074.2958326194|-4081.1620362438|-4085.8189797583|-4085.8189797583|-4085.8189797583|-4115.0766441759|-4203.9740490844|-4273.0267212048|3833.1436977902|3833.1436977902|3833.1436977902|3833.1436977902|3833.1436977902|3833.1436977902|3833.1436977902|3833.1436977902|||3833.1436977902|3688.2152197669|3673.8502441855||3635.9203294693|3635.9203294693|3635.9203294693|3635.9203294693|3635.9203294693|3635.9203294693|3635.9203294693|3635.9203294693|3635.9203294693|3635.9203294693|3635.9203294693|3635.9203294693|3635.9203294693|3635.9203294693|3635.9203294693|3635.9203294693|3635.9203294693|3635.9203294693|3635.9203294693|3602.1815219058|3602.1815219058|3602.1815219058|3572.7016910064|3567.4463233404|3498.407165076|3498.407165076|3498.407165076|3443.5079611956|3322.5088457729|-3703.8511641771|-3703.8511641771|-3703.8511641771|-3703.8511641771|-3703.8511641771|-3703.8511641771|-3703.8511641771|-3703.8511641771|-3703.8511641771|-3703.8511641771|-3703.8511641771|-3703.8511641771|-3703.8511641771|-3703.8511641771|-3703.8511641771|-3703.8511641771|-3721.5012935301|-3725.7484403853|-3725.7484403853|-3725.7484403853|-3725.7484403853|-3725.7484403853|-3725.7484403853|-3725.7484403853|-3725.7484403853|-3725.7484403853|-3816.6649337614|-3849.0721486238|-3888.6912762487|||||-3904.6569736097|-3953.7855262329|-3987.4512669543|-3987.4512669543|-4045.501407727|-4059.4460085855|-4079.0265115908|-4079.0265115908|-4079.0265115908|-4079.0265115908|-4079.0265115908|-4079.0265115908|-4079.0265115908|-4079.0265115908|-4095.8627906564|-4173.7212491857|-4173.7212491857|-4173.7212491857|-4196.9124990952|-4245.1805545503|-4251.2915621776|-4251.2915621776|-4251.2915621776|-4251.2915621776|-4251.2915621776|-4290.6017357529|-4361.2241508366|-4430.5268342629|-4502.5298158476|-4560.067673886|-4560.067673886||-4582.3366344271|-4582.3366344271|-4680.6876001023|-4680.6876001023|-4680.6876001023|-4680.6876001023|-4726.0417778914|-4734.5076172187|-4734.5076172187|-4734.5076172187|-4734.5076172187|-4734.5076172187|-4741.3057002699|4063.5558984534|4063.5558984534|4063.5558984534|4063.5558984534|4063.5558984534|4063.5558984534|4063.5558984534|4063.5558984534|4063.5558984534|4063.5558984534|4063.5558984534|4063.5558984534|4063.5558984534|4063.5558984534|4063.5558984534|4063.5558984534|3812.8398871705|3713.522319519|3713.522319519|3713.522319519|3713.522319519|3713.522319519|3713.522319519|3713.522319519|3713.522319519|3713.522319519|3683.3581327989|3680.3979253321|3604.9243421882|3604.9243421882|3604.9243421882|3604.9243421882|3604.9243421882|3604.9243421882|3604.9243421882|3604.9243421882||3604.9243421882|3604.9243421882|3604.9243421882|3604.9243421882|3604.9243421882||3604.9243421882|3604.9243421882|3604.9243421882|3604.9243421882|3604.9243421882|3604.9243421882|3604.9243421882|3604.9243421882|3604.9243421882|3604.9243421882|3604.9243421882|3604.9243421882|3604.9243421882|3604.9243421882|3604.9243421882||3604.9243421882|3604.9243421882|3604.9243421882||3604.9243421882|3604.9243421882|3604.9243421882|3604.9243421882|3604.9243421882|3604.9243421882|3604.9243421882|3457.1381579869|3427.0979533187|3318.0936594886|3318.0936594886|3318.0936594886|3318.0936594886|3318.0936594886|3318.0936594886|3318.0936594886|3318.0936594886|3306.4929549873|-3677.8424954512|-3677.8424954512|-3677.8424954512|-3677.8424954512|-3677.8424954512|-3677.8424954512|-3677.8424954512|-3677.8424954512|-3677.8424954512|-3705.9361060568|-3750.7623400632|-3762.2359334035|-3890.5399260039|-4003.9332511154|-4013.250927303|-4013.250927303|3724.9749842589|3724.9749842589|3724.9749842589|3724.9749842589|3724.9749842589|3724.9749842589|3724.9749842589|3724.9749842589||3724.9749842589|3724.9749842589|3724.9749842589|3724.9749842589
10791|18589|/equities/abc-brasil-pn-ej-n2|MSCI_EEM_SMALLCAP|-24.558431628483|-24.558431628483|-24.558431628483|-24.558431628483|-24.558431628483|-24.558431628483|-24.558431628483|-24.558431628483|-24.558431628483|-24.614368230256|-24.793742266135|-24.915683037891|-24.915683037891|-24.915683037891|-25.131869270684|-25.138604319981|-25.138604319981|-25.276035244368|-25.276035244368|-25.276035244368|-25.276035244368|-25.276035244368|-25.276035244368|-25.276035244368|-25.276035244368|-25.276035244368|-25.276035244368|-25.276035244368|-25.351744814824|||23.128476128285|22.906639824648|22.805710327116||22.61042875876|22.61042875876|22.61042875876|22.61042875876|22.422504773724|22.422504773724|22.121117661383|21.732352122097|21.694280474748|21.603645582294|21.340161715719|21.04859419366|21.04859419366|20.752882433162|20.543620580785|20.543620580785|20.539577795789|20.337864586297|20.261489480728|20.261489480728|20.261489480728|20.261489480728|20.261489480728|20.261489480728|20.261489480728|20.165544185367|19.795604451195||19.199559352681|19.174511112421|19.11056705498|18.860631370801|-20.208481060824|-20.208481060824|-20.208481060824|-20.208481060824||-20.208481060824|-20.208481060824|-20.463867332495|-20.682630911974|19.120114792843|19.120114792843|19.120114792843|19.120114792843|19.120114792843|19.120114792843|19.120114792843|19.120114792843|19.120114792843|19.120114792843||19.120114792843|19.120114792843|19.120114792843|19.120114792843|19.120114792843|19.120114792843|19.120114792843|19.120114792843|19.120114792843|19.120114792843|19.120114792843|19.120114792843|19.120114792843|19.120114792843|19.120114792843|19.120114792843|19.021238527319|18.95748648116|18.77943001267|18.261588737663|17.985653953747|17.751220008208|17.751220008208|17.751220008208||17.751220008208|17.751220008208|17.751220008208|17.751220008208|17.751220008208|17.751220008208|17.558577719081|-19.216324358383|-19.216324358383|-19.440528774091|-19.440528774091|-19.440528774091|-19.440528774091|-19.440528774091|-19.678920215841|-19.757185552439|18.441332494779|18.441332494779|18.441332494779|18.441332494779|18.441332494779|18.441332494779|18.441332494779|18.441332494779|18.358146097443|18.12738588362|17.883760855254|17.600290004474|17.486281792586|17.486281792586|17.486281792586|17.486281792586|17.486281792586|17.486281792586|17.486281792586|17.486281792586|17.486281792586|17.486281792586|17.486281792586|17.486281792586|17.486281792586|17.486281792586|17.486281792586|17.486281792586|17.486281792586|17.486281792586|17.486281792586|17.486281792586|17.486281792586|17.358582365341|17.358582365341|17.358582365341|17.358582365341|17.358582365341|17.358582365341|17.358582365341|16.998424807993|16.838022359074|16.838022359074|16.838022359074|16.838022359074|16.838022359074|16.838022359074|16.558913795882||16.414239370837|16.414239370837|16.414239370837|16.414239370837|16.414239370837|16.414239370837|16.414239370837|16.414239370837|16.414239370837|16.414239370837|16.414239370837|16.414239370837|16.414239370837|16.414239370837|15.849710954576|-17.342493277451|-17.342493277451|-17.342493277451|-17.342493277451|-17.342493277451|-17.342493277451|-17.342493277451|-17.342493277451|-17.342493277451|-17.342493277451|-17.342493277451|-17.342493277451||-17.342493277451|-17.342493277451|-17.342493277451|-17.342493277451|-17.509065582012||-17.509065582012|-17.569792066679|-17.569792066679|-17.569792066679|-17.569792066679|-17.569792066679|-17.569792066679|-17.569792066679|-17.569792066679||-17.829768801912|-17.832059484921|-17.832059484921|-17.965366092672|-17.965366092672|-17.965366092672|-17.965366092672|-18.060913639291|-18.060913639291|-18.060913639291|-18.085459264366|-18.228842452995|-18.408158094609|-18.469065329459|-18.592721452311|-18.592721452311|-18.592721452311|-18.768579789881|-19.247310767443|-19.456876426523|-19.456876426523|-19.456876426523|-19.456876426523|-19.468366441395|-19.468366441395|-19.470080657832|-19.470080657832|-19.631519548235|-19.631519548235|-19.656689264309|-19.687296143856
10792|949930|/equities/alexander-forbes-group-holdings|MSCI_EEM_SMALLCAP|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|544.80301533983|-680.47113128317|-680.47113128317|-680.47113128317||-680.47113128317|-680.47113128317|-680.47113128317|||-680.47113128317|-680.47113128317|-680.47113128317|-680.47113128317|-680.47113128317||-680.47113128317|-680.47113128317|-680.47113128317|-680.47113128317|-680.47113128317|-680.47113128317|-680.47113128317|-680.47113128317|-680.47113128317|-680.47113128317|-680.47113128317|-680.47113128317|-680.47113128317|-684.97670528786|-684.97670528786|-702.91856143096|-730.12216931544|-730.12216931544|-730.12216931544|-736.62479350275|-736.62479350275|-736.62479350275|-736.62479350275|-736.62479350275|-738.30532611417|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|603.56980366626|538.63311518474|532.8186607219|532.8186607219|527.79851191322|525.10945768135|512.89939742373|499.8882193597|496.15357706633||490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|490.07848397537|489.42053775041|473.03297359452|473.03297359452|473.03297359452|468.82643840126|468.82643840126|468.82643840126|467.91826489029|465.63140543366|465.3548446536|465.3548446536||465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536||465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536||465.3548446536||465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|465.3548446536|||465.3548446536|457.44982739289|449.1488030105|449.1488030105|449.1488030105|449.1488030105|449.1488030105|449.1488030105|449.1488030105|449.1488030105|449.1488030105|449.1488030105||449.1488030105|449.1488030105|449.1488030105|449.1488030105|449.1488030105|449.1488030105|449.1488030105|449.1488030105|449.1488030105|449.1488030105|449.1488030105|449.1488030105|449.1488030105|449.1488030105|449.1488030105|449.1488030105|449.1488030105|449.1488030105
10793|104278|/equities/pak-state-oil|MSCI_EEM_SMALLCAP|-181.59725289158||-183.02626924037|-183.02626924037||-183.02626924037|-183.52363723647|-184.7451526206|-184.78628068956|-191.06531340317|-195.68923745372|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-198.26890857641|-204.43823992349||-211.22196425923|-211.22196425923|-211.22196425923|-221.71551597922|191.02962692159|191.02962692159|191.02962692159|191.02962692159|191.02962692159|191.02962692159|191.02962692159|180.50346764346|172.24663213911|167.11681169075|165.75756108543|161.44706083058|161.44706083058|161.44706083058|159.26637764624|159.26637764624|157.91286591751|157.91286591751|154.72429454837|152.56754841312|151.36500272026|151.36500272026|146.93277262836|136.77252259949|135.10656702639|135.10656702639|131.63771804467||131.63771804467|131.63771804467|131.63771804467|131.06172633912|131.06172633912|131.06172633912|129.48190726997|129.42685434359|129.42685434359|129.42685434359|126.80206173811|122.59637353343|122.59637353343|-130.87822557746|-130.87822557746|-130.87822557746|-133.33358622986|123.12434968465|120.48983520394|119.86814693748|118.8562766638|117.83290414911|117.83290414911|117.83290414911|117.83290414911|117.42988122664|117.42988122664|115.6387565794||-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-123.93156235139|-125.79562624208|-129.33791201106|-130.99768492901|-133.12464954813|-134.18234193875|-134.18234193875|-134.18234193875|-134.3337111799|-135.1130107606|-136.9413732968|-136.9413732968|-139.12819273849|-139.30683595913||-139.30683595913|-139.30683595913|-139.30683595913|-139.59592779231|125.94035750745|125.94035750745|125.94035750745|125.94035750745|125.94035750745|125.94035750745||117.85373381905|114.77676822324|114.77676822324|114.77676822324|114.77676822324|114.77676822324|114.77676822324|114.77676822324|114.77676822324|114.77676822324|114.77676822324|114.77676822324|114.77676822324|113.40973972369|112.74971182135|112.64856955505|109.93952355889|109.14058118957|109.05175321519||||100.95114431026|100.95114431026|100.95114431026|100.95114431026|100.95114431026|100.95114431026|100.95114431026|100.95114431026|100.95114431026|100.95114431026|100.86481971735|100.86481971735|100.86481971735|100.86481971735|100.86481971735|99.405914730437|-109.65868556131|-109.65868556131|-110.86298271935|-112.01831411566|99.764149141626|99.764149141626|99.764149141626|-111.72584872214|-113.43538702824|-115.00654219365|-115.73060352246|-115.78956023234|-116.33181888521|-116.33181888521|-116.33181888521|-116.33181888521|-116.33181888521|-116.33181888521|-116.33181888521|-117.65146649613|-119.40774083947|-120.32249202568|-120.53832562587|-120.82428992409|-120.82428992409||-121.04028414968|-121.04028414968|-121.04028414968||||-121.04028414968|-121.04028414968|-121.55475806399|-122.44639840837||-122.77672682568|-122.77672682568|-123.35525121473|-123.38666905623|-123.38666905623|-123.38666905623|-123.38666905623|-123.45351737584|-123.89933890916|-123.89933890916|-123.89933890916|-124.16224465837|-124.16224465837|-124.16224465837|-124.16224465837||-124.16224465837|-124.16224465837|-124.16224465837|-124.16224465837|-124.16224465837|-124.16224465837|-124.16224465837|-124.16224465837|-124.16224465837|-124.16224465837|-124.16224465837|-124.16224465837|-124.16224465837|-124.16224465837|-124.16224465837|-124.16224465837|-127.40582853412|-130.48536730978|-133.61485429575|-135.87761164561
10794|41482|/equities/ripley-corp|MSCI_EEM_SMALLCAP||171.62669680917|171.18521715098|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|169.16166508742|168.03962678984|164.4051408776|161.06479678354|161.06479678354|161.06479678354|161.06479678354|161.06479678354|160.82650518234||160.82650518234|160.82650518234|160.61846220814|160.61846220814||160.61846220814|158.30884872899|156.2514946883|152.90777343567|150.91085289646|150.79038671574|-162.74306327907|-162.74306327907|-162.74306327907|-162.74306327907||-162.74306327907|-162.74306327907|-162.74306327907|-162.74306327907|-163.57562671335|-164.76867114947|-164.76867114947|-165.22852973856|-165.76169458934|-165.83799687037|-166.28999011394|-167.43888163431|-167.82850564893|-167.82850564893|-167.82850564893|-167.9452974134|-167.9452974134|-167.9452974134|-167.9452974134|-167.9452974134|-167.9452974134|-167.9452974134|-167.9452974134|-168.52117145019|-168.52117145019|-168.52117145019||-169.18656812427|-169.18656812427||-169.94887661162|-169.94887661162|-169.94887661162|-169.94887661162|-169.94887661162|-169.94887661162|-169.94887661162|-169.94887661162|-169.94887661162|-169.94887661162|-173.43653323057|-175.51281470063|-177.54927540233||-177.54927540233|-177.54927540233|-177.54927540233|-177.54927540233|-180.71592925412|-180.71592925412|-180.71592925412|-180.96303534484|-180.96303534484|-180.96303534484|-181.65782223781|-183.73646525365|-185.9666481048|||-185.9666481048|-185.9666481048|-185.9666481048|-185.9666481048|-187.09572939767|-187.09572939767|-187.09572939767|-187.18358988115|-191.61120853764|-195.91134156499|183.74492832605|183.74492832605|183.74492832605|183.74492832605|183.74492832605|183.74492832605|183.74492832605|183.74492832605|183.74492832605|183.74492832605|183.74492832605|183.74492832605|183.74492832605||183.74492832605|183.74492832605|183.74492832605|180.09658428237|180.03509178211|177.44399219144|176.73444065108|171.45771030865|171.44167841759|171.44167841759|168.64519902166|164.22505454822|164.22505454822|164.22505454822|164.22505454822|163.29295251261|163.29295251261|163.29295251261|163.29295251261|160.5016078672|159.3840090126|158.34556434885|157.61526480153|157.61526480153|157.04696475614|155.09717573488|155.09717573488|154.88033123179|154.88033123179|149.53314950912|-156.60843440579|-156.60843440579|-156.60843440579|-156.60843440579|-156.60843440579||-156.60843440579|-156.60843440579||-156.60843440579|-156.94714537249|-157.06376911956|-157.06376911956|-157.06376911956|-157.97807266269|-158.24230736663|-158.26923210279|-159.80590001044|-159.80590001044|-159.80590001044|-160.4927977114|-160.4927977114|-160.4927977114|-160.4927977114|-160.4927977114|-160.4927977114|-162.35976733423|-163.82595546423|-163.82595546423|-165.34514456863|-165.34514456863|-165.34514456863|-165.34514456863|-165.34514456863|-165.34514456863|-165.34514456863|-165.34514456863|-165.34514456863|-165.34514456863|-170.05597248711|-170.05597248711|-170.05597248711|-170.05597248711|-170.05597248711|-170.05597248711||-170.05597248711|-170.05597248711|-170.05597248711|-170.9266317226|-171.56997872006|-171.56997872006|-175.56664743038|-176.68461394962|-176.68461394962|-176.68461394962|-176.68461394962|-176.68461394962|-176.68461394962|-176.68461394962|-176.68461394962||-176.68461394962|-176.68461394962|-179.09347902223|-179.09347902223|-179.09347902223|-179.09347902223|-180.70941910131|-181.65388909024|-181.65388909024|-181.65388909024|-181.65388909024|-181.65388909024|-181.65388909024|-181.65388909024|-184.07209566613|168.38341895845|168.38341895845|168.38341895845|168.38341895845|168.38341895845|168.38341895845|168.38341895845|168.38341895845|168.38341895845|165.66268827415|164.07557994756|164.07557994756|164.07557994756|164.07557994756|164.07557994756|164.07557994756
10795|1054970|/equities/yixin-group|MSCI_EEM_SMALLCAP|-0.5566636215837|-0.5566636215837|-0.5566636215837|-0.5566636215837|-0.5566636215837|-0.56351512628476|-0.5666544706326|-0.5666544706326|-0.56923267414436|-0.56923267414436|-0.56923267414436|-0.56923267414436|-0.56923267414436|-0.56923267414436|-0.56923267414436|-0.59470299074236|-0.59966997183234|-0.60574439473583|-0.62527154891175|-0.63585727312479|-0.63650808840232|-0.63723121648847|-0.63803469213975|-0.63892744286339|-0.63932981498835|-0.63932981498835|-0.63932981498835|-0.63932981498835|-0.63932981498835||-0.63932981498835|-0.63932981498835|-0.63932981498835|||-0.6503664885163|-0.65353500708949|-0.65353500708949|-0.65353500708949|-0.65353500708949|-0.65353500708949|-0.65353500708949|-0.65353500708949|-0.66503892524387|-0.67170989826151|-0.68023323035713|-0.68501127514979|-0.68501127514979|-0.68501127514979|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69415940083227|-0.69994988751953|-0.69994988751953||-0.70962949830005|-0.70962949830005|-0.72736613107731|-0.74300303632264|-0.74300303632264|-0.74300303632264|-0.74300303632264|-0.74300303632264|-0.74300303632264|-0.74300303632264|-0.74300303632264|-0.74300303632264|-0.74555891613436|-0.76339876828671||-0.77024539824474|-0.77024539824474|-0.77249489356134|-0.77609646648987|-0.77609646648987|-0.77609646648987|-0.77609646648987|-0.78788499071448|-0.79987218793066|-0.81208021569949|-0.81392620434857|-0.81392620434857|-0.83658465666348|-0.83953851376169|-0.85948722797625||-0.87943025582358|-0.88089734046385|-0.88089734046385|-0.88089734046385||-0.88089734046385|-0.88089734046385|-0.88089734046385|-0.88089734046385|-0.88089734046385|-0.88089734046385|-0.88089734046385|-0.88089734046385|-0.88089734046385|-0.88089734046385|-0.88089734046385|-0.88089734046385|-0.88089734046385|-0.88089734046385|0.78499359824564|0.78499359824564|0.78499359824564|0.78499359824564|0.78499359824564|0.78499359824564|0.78499359824564|0.78499359824564|0.78499359824564|0.78499359824564|0.76984442276102|-0.86101327163773|-0.86101327163773|-0.86101327163773|-0.86101327163773|-0.86258837651484|-0.86258837651484|-0.86258837651484|-0.86258837651484||-0.86258837651484|-0.86258837651484|-0.86258837651484|-0.86258837651484|-0.86258837651484|-0.86258837651484|-0.8709158827694|-0.8709158827694|-0.8709158827694|-0.8709158827694|-0.8709158827694|-0.87546207726352|-0.87696424525069|-0.87696424525069|-0.87696424525069|-0.87696424525069||-0.87696424525069|-0.87696424525069|-0.87696424525069|-0.87696424525069|-0.87696424525069|-0.87696424525069|-0.87696424525069|-0.87696424525069|-0.87696424525069|-0.87696424525069|-0.87696424525069|-0.87696424525069|-0.87696424525069|-0.87696424525069|-0.87696424525069|-0.87696424525069|-0.89162696843994|-0.89458550949508||-0.90787276779737|-0.92225033308653|-0.92225033308653|-0.92662600604797|-0.92662600604797|-0.92662600604797|-0.94514003095918|-0.97015558677573|-0.9729506593905|-0.99028561263698|-0.99028561263698|-0.99028561263698|-0.99028561263698|-0.99028561263698|-0.99028561263698|-0.99028561263698|-0.99028561263698|-1.00865065223||-1.0141649922983|-1.0141649922983|-1.0141649922983|-1.0141649922983|-1.0340722160489|-1.0711913558014|-1.0790836186998|-1.0790836186998|-1.0790836186998|-1.0790836186998|-1.0790836186998|-1.0790836186998|-1.0923151110933|-1.0942390037163|||-1.0985988822893||-1.1084431870465|-1.1350815023418|-1.1350815023418|-1.1350815023418|-1.1350815023418|-1.1350815023418|-1.1357394786125|-1.1357394786125|-1.1357394786125|-1.1357394786125|-1.1357394786125|-1.1724882889065|-1.1933203194178|-1.2209115197964|1.0490987820738|1.0490987820738|1.0490987820738|1.0490987820738|1.0490987820738|1.0490987820738|1.0490987820738|1.0490987820738|1.041890510869|1.041890510869|1.041890510869|1.041890510869|1.0174773571841|1.0174773571841|1.0174773571841
10796|1089260|/equities/ascletis-pharma-inc|MSCI_EEM_SMALLCAP|1.429606986506|1.429606986506|1.429606986506|1.429606986506|1.429606986506|1.429606986506|1.429606986506|1.429606986506|1.429606986506|1.429606986506|1.429606986506|1.429606986506|1.4077246739335|1.4077246739335|-1.5906764918616|-1.5906764918616|-1.5906764918616|-1.5906764918616|-1.5906764918616|-1.5906764918616|-1.5906764918616|-1.5906764918616|-1.5906764918616|-1.5906764918616|-1.5906764918616|-1.5974183539605|-1.6187981874916|-1.7068496524519|-1.7068496524519||-1.7853884431197|-1.8059871961092|-1.8151543097222|||-1.8151543097222|-1.8151543097222|-1.8151543097222|-1.8418380835016|-1.8842644866263|-1.9018697078772|-1.9018697078772|-1.9763096485864|-1.9763096485864|-1.9763096485864|-1.9842329261845|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.735831209851|1.6392569043379|-1.9788636100952|-1.9788636100952|-1.9788636100952|-1.9788636100952|-1.9788636100952|-1.9788636100952|-1.9788636100952|-1.9788636100952|-2.0212599946191|-2.0212599946191||-2.0212599946191|-2.0212599946191|-2.08473335517|-2.0940775114215|-2.0940775114215|-2.0940775114215|-2.0940775114215|-2.0940775114215|-2.0940775114215|-2.0940775114215|-2.0940775114215|-2.0940775114215|-2.0940775114215|-2.0940775114215||-2.0940775114215|-2.0940775114215|-2.0940775114215|-2.0940775114215|-2.0940775114215|-2.0940775114215|-2.0956416679661|-2.1262684810207|-2.1530761175736|-2.2073068346562|-2.2264520091019|-2.2710577958383|-2.2796551671495|1.9710382779543|1.9710382779543||1.9710382779543|1.9710382779543|1.9710382779543|1.9710382779543||1.9710382779543|1.923931435314|1.8854792554811|1.808310292345|1.8003447565565|1.7437164290227|-1.9850182471909|-1.9850182471909|-1.9850182471909|-1.9850182471909|-1.9850182471909|-1.9889091847383|-2.0276768602754|-2.0474187442357|-2.0565764052663|-2.0811960148584|-2.0891067305948|-2.116785219394|-2.1536502607253|-2.2140558171699|-2.2378398697056|-2.2781553644249|-2.2864957184061|-2.2864957184061|-2.2864957184061|-2.2972174519151|-2.2974638336069|-2.3883638807758|1.9843656903157|1.9843656903157|1.9843656903157|1.9843656903157|1.9843656903157||1.9843656903157|1.9181841353188|1.8902045863216|1.8391160984111|-2.1014724717608|-2.1014724717608|-2.1014724717608|-2.1014724717608|-2.1014724717608|-2.1014724717608|-2.1014724717608|-2.1014724717608|-2.1014724717608|-2.1014724717608|-2.1014724717608|-2.1014724717608||-2.1014724717608|-2.1014724717608|-2.1014724717608|-2.1014724717608|-2.1014724717608|-2.1014724717608|-2.1321917028418|-2.1579907504707|-2.2077674499253|-2.2197416017562|-2.2808240067197|-2.3258105387444|-2.3258105387444|-2.3258105387444|-2.3258105387444|-2.3258105387444|-2.4120117017687|-2.5966797083683||-2.6685330304909|-2.7282551095057|-2.7282551095057|-2.7282551095057|-2.7819502403525|-2.8816112467743|-2.8869888992466|-2.8869888992466|-2.8869888992466|-2.8869888992466|-2.8869888992466|-2.8869888992466|-2.8869888992466|-2.8869888992466|-2.8869888992466|-2.8869888992466|-2.8869888992466|-2.8869888992466||-2.8869888992466|-2.8869888992466|-2.8869888992466|-2.8869888992466|-2.8869888992466|-2.8869888992466|-2.8869888992466|-2.8869888992466|-2.8869888992466|-2.8869888992466|-2.8869888992466|-2.8869888992466|-2.8869888992466|-2.8869888992466|||-2.8869888992466||-2.8869888992466|-2.9399876562928|-3.0066530536915|-3.0607255246137|-3.1495994567251|-3.1495994567251|-3.2042928970858|-3.2042928970858|-3.2042928970858|-3.278509700863|-3.278509700863|-3.3266775746792|-3.4102808894013|-3.4102808894013|-3.4173837592689|-3.4173837592689|-3.4254119943797|-3.4254119943797|-3.4860133673548|-3.5444592928224|-3.6971770232842|-3.769421975631|-3.769421975631|-3.769421975631|-3.769421975631|-3.769421975631|-3.8210243569684|-3.9305827470701|-4.1189807490155
10797|1156250|/equities/beijing-enterprises-urban-resources|MSCI_EEM_SMALLCAP|-0.55262095905052|-0.55329745169906|-0.55329745169906|0.51670757197405|0.51670757197405|0.51670757197405|0.51670757197405|0.51670757197405|0.51670757197405|0.51670757197405|0.51670757197405|0.51670757197405|0.51670757197405|0.51670757197405|0.51670757197405|0.51670757197405|0.51309677740545|0.51309677740545|0.51309677740545|0.51232974816926|0.50564097222178|0.50564097222178|0.50564097222178|0.50564097222178|0.50564097222178|0.49348997469841|0.48109994658826|0.46844438191915|0.45549376669487||0.43721530904329|0.43357256242475|0.42035839335611|||0.40373155227955|0.40068708993838|0.40068708993838|0.37381899729753|-0.4428452487782|-0.4428452487782||-0.4428452487782|-0.4428452487782|-0.46121692116562|-0.47190769740281|-0.47934187428088|-0.4895465283033|-0.50171835868852|-0.50917128350941|-0.50917128350941|-0.50917128350941|-0.54269029395015|-0.55974135228937|-0.55974135228937|-0.55974135228937||-0.55974135228937|-0.56804595202147|0.53281256655089|0.50798599478016|0.50798599478016|0.50798599478016|0.50798599478016|0.50798599478016|0.50798599478016|0.50282224235722|0.50282224235722|0.49545956611865|-0.51795114116618|-0.51795114116618|-0.51795114116618|-0.52244571002268|-0.52716189790593|-0.52906877651067|-0.53618752574756|0.51322552319727|0.51322552319727|0.51322552319727||0.51322552319727|0.51322552319727|0.51322552319727|0.51194507063124|0.51194507063124|-0.52684932444876|-0.52684932444876|-0.52684932444876|-0.52684932444876|-0.52684932444876|-0.52684932444876|-0.52684932444876|-0.52705480759216|-0.53811644519781||-0.54957382110991|-0.55008202822383|-0.56064669325811|-0.56363788375715|-0.56363788375715|-0.57618084566786|-0.57618084566786|-0.57618084566786|-0.57618084566786|-0.57618084566786|-0.57618084566786|-0.57618084566786|0.5429705051994|0.5429705051994|0.5429705051994||0.5429705051994|0.5429705051994|0.5429705051994|0.5429705051994||0.5429705051994|0.5429705051994|0.5429705051994|0.5429705051994|0.53996722879407|0.53051990570242|0.53051990570242|0.53051990570242|0.53051990570242|0.53051990570242|0.53051990570242|0.53051990570242|0.53051990570242|0.53051990570242|0.53051990570242|0.53051990570242|0.53051990570242|0.53051990570242|0.53051990570242|0.53051990570242|0.5217223243684|0.5217223243684|0.5217223243684|0.5217223243684|0.5217223243684|0.5217223243684|0.5217223243684|0.5217223243684|0.5217223243684|0.5217223243684|0.5217223243684|0.5217223243684|0.5217223243684||0.51594329287476|0.51594329287476|0.51594329287476|0.51594329287476|0.51594329287476|0.51594329287476|0.51594329287476|0.51594329287476|0.51594329287476|0.51594329287476|0.51594329287476|0.51594329287476|0.51594329287476|0.51594329287476|0.51594329287476|0.51594329287476||0.51594329287476|0.51190870389899|0.51190870389899|0.51190870389899|0.51190870389899|-0.52733489336839|-0.52733489336839|-0.52887024337704|-0.52887024337704|-0.53243814906738|-0.53243814906738|-0.53243814906738|-0.53243814906738|-0.53243814906738|-0.53474557362533|-0.53474557362533|-0.53474557362533|-0.53474557362533||-0.53474557362533|-0.53474557362533|0.49564968725318|0.49564968725318|0.49564968725318|0.49564968725318|0.49564968725318|0.49564968725318|0.4863130762756|0.4863130762756|0.4863130762756|0.4863130762756|0.4863130762756|0.48312565845252|-0.53259512606306|-0.53259512606306|-0.53259512606306|-0.53843170867263||-0.53843170867263|-0.53843170867263|-0.53843170867263|-0.53843170867263|-0.53843170867263|-0.53843170867263|-0.53843170867263|-0.53843170867263|-0.53843170867263|-0.53843170867263|-0.53843170867263|-0.5436811105079|-0.5436811105079|-0.56232235800416|||-0.56232235800416||-0.56869150942333|-0.58521280957337|-0.5862093071065|-0.5862093071065|-0.5862093071065|-0.5862093071065|-0.5862093071065|-0.5862093071065|-0.5862093071065|-0.59856588751316|-0.59896210068067|0.56377460120711|0.56377460120711|0.56377460120711|0.56377460120711|0.56377460120711|0.56377460120711|0.56377460120711|0.56377460120711|0.56377460120711|0.56377460120711|0.56377460120711|0.56377460120711|0.56377460120711|0.56377460120711|0.56377460120711|0.56377460120711|0.56377460120711|0.56377460120711
10798|42626|/equities/aegean-airlins|MSCI_EEM_SMALLCAP|11.867368973376|11.772677343423|11.772677343423|11.771863532657|11.597626236406|11.44514039195|11.292378194204|11.110420552747|11.030665208202|11.030665208202|11.030665208202|11.030665208202|11.030665208202|11.030665208202|11.030665208202|11.030665208202|11.030665208202|11.030665208202|11.030665208202|11.030665208202|11.030665208202|11.030665208202|10.981850466575|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816||10.96867730816|10.96867730816|10.96867730816|||10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.96867730816|10.757419508914|10.75602220851|10.465580032466|10.409672335978|10.409672335978|10.409672335978|10.409672335978|10.409672335978|10.078525203462|-11.05572841879|-11.05572841879|-11.05572841879|-11.05572841879|-11.05572841879|-11.05572841879|-11.073586922181|-11.135140143648|-11.135140143648|-11.135140143648|-11.138489205324|-11.206256418323|-11.206256418323|-11.206256418323|-11.206256418323|-11.206256418323|-11.206256418323|-11.206256418323|-11.206256418323|-11.206256418323|-11.72861780601|-11.911039027957|-11.911039027957|-11.911039027957|-11.911039027957|-11.911039027957|-11.911039027957|-12.25115464505|-12.305650586327|-12.305650586327|-12.305650586327|-12.305650586327|-12.777389811631|-13.191536863948|-13.191536863948|-13.191536863948|-13.191536863948|-13.625041123126|12.284308034841|12.284308034841|12.284308034841|12.284308034841|12.284308034841|12.284308034841|12.284308034841|12.284308034841|12.284308034841|12.284308034841|12.284308034841|12.268120163749|12.256431692179|12.256431692179|12.256431692179|12.256431692179|12.256431692179|12.256431692179|12.256431692179|12.256431692179||12.256431692179|12.256431692179|12.256431692179|12.256431692179|12.256431692179|12.256431692179|12.256431692179|12.256431692179|12.256431692179|12.256431692179|12.256431692179|12.256431692179|12.256431692179|12.256431692179|12.256431692179|11.82936876939|11.611813117524|11.611813117524|11.474237072755|11.206588171501|11.206588171501|10.993987399758|10.874430213174|10.806033701588|10.663370974516|10.541929076273|10.541929076273|10.541929076273|10.541929076273|10.341032052657|10.09003535975|9.9608295995984|9.9608295995984|9.9608295995984|9.9608295995984|9.9608295995984|9.9608295995984|9.9564767500861|9.7160854495349|9.565156783484|9.565156783484|9.565156783484|9.565156783484|9.565156783484|9.3957301133458|9.1908112624823|9.1205776347625|9.1205776347625|9.1205776347625|9.0323085932718||8.9892310200782|8.9796065296473|8.9796065296473|8.9701179360617|8.6312425771542|8.4458243227875|8.3703608884718|7.9420678763815|7.5750754309174|7.5378615008986|7.3855163834108|7.3855163834108|7.3855163834108|7.3049944265501|7.3049944265501|7.3049944265501|7.3049944265501|7.3049944265501|7.3049944265501|7.3049944265501|7.3049944265501|7.3049944265501|7.3049944265501|7.3049944265501||7.3049944265501|7.3049944265501|7.3049944265501|7.3049944265501|7.3049944265501|7.2566606583215|7.2309898734065|7.2309898734065|7.2309898734065|||7.2309898734065|7.2309898734065|6.9560999472905|||6.9189668200049|6.9189668200049|6.9189668200049|6.9189668200049|6.9189668200049|6.9061569821667|6.9061569821667|6.9061569821667|6.9061569821667|6.9061569821667|6.9061569821667|6.9061569821667|6.9061569821667|6.9061569821667|6.9061569821667|6.9061569821667|6.9061569821667|6.9061569821667|6.9061569821667|6.9061569821667|6.9061569821667|6.9061569821667|6.9061569821667|6.9061569821667|6.9061569821667|6.9061569821667|6.9061569821667|6.868507611733||6.8283419741318|6.7881064903258
10799|43647|/equities/schnell-biopha|MSCI_EEM_SMALLCAP||-210.61945819239|-212.29939799154|-212.77710887949|-213.28615758503|-213.28615758503|-213.28615758503|-214.81795287226|-218.51994763584|-220.41105292871|-222.1062381836|-222.1062381836|-230.11804242622|-230.82474373607|-230.82474373607|-239.54289350132|-239.54289350132|-242.82543722369|-256.91715247077|-268.57461385641|-304.8263335697|-304.8263335697|-304.8263335697|-304.8263335697|-304.8263335697|-304.8263335697|-304.8263335697|-304.8263335697|-304.8263335697|||-304.8263335697|-304.8263335697|-304.8263335697||-304.8263335697|-304.8263335697|-304.8263335697|-304.8263335697|-304.8263335697|-304.8263335697|-306.02925952189|-313.69917724654|-318.04551062625|-318.04551062625|-318.04551062625|-322.88390069584|-324.37100077315|-325.74555641462|-328.82839601624|-333.36488446249|-337.62764940276|-342.03072155863|-345.0896906207|-346.83812809721|-346.83812809721|-346.83812809721|-346.83812809721|-346.83812809721|-346.83812809721|-346.83812809721|-351.26458677467|-351.30813182059|-351.30813182059|-359.06459091176|-369.62732323529|-379.70727933165|-379.70727933165|-379.70727933165|-379.70727933165|-379.70727933165|-379.70727933165|-379.89697703516|-380.19444754636|-380.19444754636|-380.19444754636|-380.19444754636|-383.6351204276|-383.6351204276|-392.15013380844|-393.88903756494|-406.9878195166|-412.21031483758|-412.21031483758|-412.21031483758|-420.69002964844|-420.69002964844|-420.69002964844|-420.69002964844|-420.69002964844|-420.69002964844|-420.69002964844|-420.69002964844|-423.48220802255||||-423.48220802255|-423.48220802255|-430.86912002506|-436.85457780562|-447.56064200625|-458.84515778472|-472.93906420524|-479.98784911694|-489.37538790771|-506.71035544162|-506.71035544162|-521.23372826846|-522.20414252051|-534.94904724502|-540.4433858278|-558.49265091977|-571.9918343553|-582.76870483923|-600.57633871025|-624.36259856695|486.09144871931|486.09144871931|486.09144871931|486.09144871931|486.09144871931|486.09144871931|486.09144871931|486.09144871931|486.09144871931|486.09144871931|486.09144871931|486.09144871931|486.09144871931|486.09144871931|486.09144871931|331.32383191035|323.20652049633|323.20652049633|323.20652049633|323.20652049633|323.20652049633|323.20652049633|323.20652049633|323.20652049633|323.20652049633|323.20652049633|323.20652049633|323.20652049633|323.20652049633|-378.5582709241|-378.5582709241|-378.5582709241|-381.842523249|-387.60280361|-393.2808929|-395.31210322222|-397.90233691358|-401.33592990397|-404.3176998933|-406.68633321478|-416.37370357198|-419.52424753742|-419.52424753742|-419.52424753742|-419.52424753742|-419.52424753742|-419.52424753742|-419.52424753742|-421.80938123877|376.26684693384|376.26684693384|376.26684693384|376.26684693384|376.26684693384|376.26684693384|376.26684693384|376.26684693384|376.26684693384|376.26684693384|376.26684693384|376.26684693384||376.26684693384|371.94590490518|371.94590490518|371.94590490518|371.94590490518|371.94590490518|371.94590490518|371.94590490518|363.82878322798|363.3097591422|362.17938935441|362.17938935441|362.17938935441|362.17938935441|362.17938935441|362.17938935441|362.17938935441|362.17938935441|362.17938935441|362.17938935441|362.17938935441|356.94996179433|356.94996179433|356.94996179433|356.94996179433||356.94996179433|356.94996179433|356.94996179433|356.94996179433|356.94996179433|356.94996179433|356.94996179433|356.94996179433|356.94996179433|356.94996179433|353.88884643814|343.50675644802|343.50675644802|343.50675644802|343.50675644802|343.50675644802|343.50675644802|343.50675644802|327.28528494224|325.68719188272|325.68719188272|325.68719188272|325.68719188272|325.68719188272|325.68719188272|325.68719188272|325.68719188272|325.68719188272|325.26354653636|320.7768857451|-367.87702745647|-367.87702745647|-367.87702745647|-367.87702745647|-367.87702745647|-367.87702745647|-374.08558606274|-375.70620673638|-375.89578526264|-381.32865029182|-384.42072254647|-388.30080282941|-391.2231142549|-391.48532624062|-391.48532624062|-400.03925137847|-408.87694597607
10800|19612|/equities/vestel|MSCI_EEM_SMALLCAP|70.637916798004|70.637916798004|68.453238852165|64.470268443053|57.925294879217|56.825329678079|55.577564466172|55.577564466172|51.083405004799|47.542673202422|45.784080395065|44.960089243079|-49.759125018831|-49.759125018831|-49.759125018831|-49.759125018831|-49.759125018831|-49.759125018831|-49.759125018831|-49.759125018831|-49.759125018831|-49.759125018831|-49.759125018831|-49.759125018831|-49.759125018831|-49.759125018831|-49.759125018831|-49.759125018831|-49.759125018831||-49.759125018831|-49.759125018831|-49.759125018831|-50.267915170188|-51.223239281438|-52.416144048919|-52.416144048919|-52.416144048919|-53.576829340447|-54.834882305141|-54.834882305141|-54.834882305141|-54.93986760033|-56.401520208659|-57.954465711716|-59.329896194703|-59.329896194703|-61.433216764934|-63.014684573817|-63.416316235516|-64.150083086193|-64.150083086193|-64.847314328287|-65.167406729838|-65.167406729838|-65.167406729838|-66.034191421884|-66.034191421884|-66.034191421884|-66.034191421884|-66.034191421884|-66.034191421884|-66.034191421884|-66.034191421884|-67.021324480262|-68.245915453397|-69.114904236752|-69.500644785015|-69.500644785015|-69.500644785015|-69.500644785015|-69.500644785015|-69.500644785015|-69.500644785015|-69.500644785015|-69.500644785015|-69.500644785015|-70.988744170698|60.329074656863|60.329074656863|60.329074656863|60.329074656863|60.329074656863|60.329074656863|60.329074656863|60.329074656863|60.329074656863|60.329074656863|60.329074656863|60.329074656863|60.329074656863|60.043920808245|-69.631448945983|-69.631448945983|-69.631448945983|-69.631448945983|-69.631448945983|-69.631448945983|-69.631448945983|-69.631448945983|-69.631448945983|-69.631448945983|-70.077715379201|59.770126908557|59.770126908557|59.770126908557|59.770126908557|59.770126908557|59.770126908557|59.770126908557|59.770126908557|58.460793153837|58.460793153837|58.460793153837|58.460793153837|58.103660416156|56.520728879007||56.214481218402|56.214481218402|54.955045808605|54.955045808605|54.955045808605|54.955045808605|54.240427632593|54.240427632593|54.240427632593|54.240427632593|54.240427632593|54.240427632593|54.240427632593|54.240427632593|54.240427632593|54.240427632593|54.240427632593|54.240427632593|54.240427632593|54.240427632593|54.240427632593|54.240427632593|54.240427632593|54.240427632593|54.240427632593|54.240427632593|54.240427632593|54.240427632593|54.240427632593|54.240427632593|54.240427632593|54.240427632593|54.240427632593|54.240427632593|54.240427632593|54.240427632593|54.240427632593|52.18491937147|52.18491937147|52.18491937147|52.18491937147|52.18491937147||||47.519355577743|45.07706069341|-51.227156428694|-51.227156428694|-51.227156428694|-51.227156428694|-53.113508414559|46.072413141027|46.072413141027|46.072413141027|46.072413141027|46.072413141027|44.590533037755|44.590533037755|44.590533037755|43.148925326239|42.877693306484|41.78077012861|40.233077598548|39.209353406901|39.209353406901|36.231503124231|-43.88631261142|-43.88631261142|-43.88631261142|-43.88631261142|-43.88631261142||-43.88631261142|-43.88631261142|-43.88631261142|-43.88631261142|-43.88631261142|-43.88631261142|-43.88631261142|-43.88631261142|-43.88631261142|-43.88631261142|-43.88631261142|-43.88631261142|-46.233680653925||-47.50742310987|-48.628247255596|-49.728053192863|-51.398948356586|-52.527719573927||-52.664132520835|-53.06570458112|-53.195491109669|-53.195491109669|-53.195491109669|-53.195491109669|-53.195491109669|-53.195491109669|-53.195491109669|-53.195491109669|-53.195491109669|-53.717846913347|-53.717846913347|-53.717846913347|-55.462051227368|-56.317595196699|-56.317595196699|-58.339550549162|-60.488390558707|-60.933697446039|-60.933697446039|-60.933697446039|-62.334663320306|-63.688515054653|-64.760392084418|-64.760392084418|-64.760392084418|-64.760392084418|-64.760392084418|-64.760392084418|-64.760392084418|-64.760392084418|-64.760392084418|-64.760392084418|-64.760392084418|-64.760392084418|-64.760392084418|-64.760392084418|-64.760392084418|-64.760392084418|-64.760392084418
10801|103604|/equities/roo-hsing|MSCI_EEM_SMALLCAP|||||-3.6028099050165|-3.6028668471162|-3.6028668471162|-3.6028668471162|-3.6176298269502|-3.6495886785975|-3.6542291186623|-3.6542291186623|-3.6542291186623|-3.6542291186623|-3.6858101180717|-3.6870578398164|-3.6870578398164|-3.6870578398164|-3.7167309246523|-3.7230343776789|-3.7642858801674|-3.7642858801674|-3.7642858801674|-3.793095422938|-3.8219277864656|-3.8219277864656|-3.8219277864656|-3.8299199084398|-3.8399108228812||-3.868234375862|-3.8780381323538|-3.8867089750195|-3.8870480077532|-3.8870480077532|-3.9018419539851|-3.9018419539851|-3.9018419539851|-3.913713313465|-3.9785704494898|-3.9849634231099|-3.9849634231099|-4.0277370546669|-4.0574855511288|3.6855024755379|3.6855024755379|3.6855024755379|3.6855024755379|3.6855024755379|3.6855024755379|3.6855024755379|3.670558406289|3.6167316451951|3.5899825393753|3.5899825393753|3.5899825393753|3.5899825393753|3.5899825393753|3.5899825393753|3.5899825393753|3.5234968941394|3.5234968941394|-3.7075477710876|-3.7075477710876|-3.7075477710876|-3.7075477710876|-3.7075477710876|-3.7075477710876|-3.7075477710876|-3.7075477710876|-3.7075477710876|-3.7075477710876|-3.7075477710876|-3.7075477710876|-3.7075477710876|-3.7075477710876|-3.7075477710876|-3.7075477710876|-3.7075477710876|-3.7336324691139|-3.7336324691139|-3.7336324691139|-3.7336324691139|-3.7336324691139|-3.7336324691139|-3.7336324691139|-3.8218137952313|-3.9003487397813|||-3.9374740669592|-3.9374740669592|-3.9374740669592|-3.9374740669592|3.6944427471639||3.6944427471639|3.6944427471639|3.6944427471639|3.6944427471639|3.6944427471639|3.6944427471639|3.6944427471639|3.6944427471639|3.6944427471639|3.6944427471639|3.6944427471639|3.6944427471639|3.6944427471639|3.6944427471639|3.6468428159055|3.6468428159055|3.6109365781476|3.5851684936685|3.5851684936685|3.57093761133|3.57093761133|3.57093761133|-4.1007387775014|-4.1007387775014|-4.1007387775014|-4.1007387775014|-4.1007387775014|-4.1007387775014|-4.1007387775014|-4.1007387775014|-4.1007387775014|-4.1007387775014|-4.1007387775014|-4.1007387775014|-4.2463763044753|-4.3293071506728|-4.3877247555155|-4.3877247555155|-4.4108052367522|-4.4442279862644||-4.5285865517989|-4.5506516929617|-4.5936558291839|-4.5936558291839|-4.5936558291839|-4.5936558291839|-4.7279510283389|-4.9516123427195|-5.0356802822531|-5.1479779748321|-5.270404795585|-5.270404795585|-5.3765607981526|-5.4585319071448|-5.4585319071448|-5.5267019039432|4.7380118379962|4.7380118379962|4.7380118379962|4.7380118379962|4.7380118379962|4.5777908971984|4.0608787460547|3.6154209688219|3.4915789051092|3.2573099581441|2.8814360829268|2.8814360829268|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10802|102359|/equities/cebu-air-inc|MSCI_EEM_SMALLCAP||32.129924652869|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.934086976686|31.712874079456|31.643155693975|31.643155693975|31.643155693975|31.643155693975|31.625727785921|31.484142026743|-32.930852243218|-32.930852243218|-32.930852243218||-32.930852243218|-32.930852243218|-32.930852243218|||-32.930852243218|-32.930852243218|-32.930852243218|-32.930852243218|-32.930852243218|-32.930852243218|-32.930852243218|-32.930852243218|-32.930852243218|-32.930852243218||-32.930852243218|-32.930852243218|-32.930852243218|-32.930852243218|-32.930852243218|-33.278725117349|-33.579138722578|-33.776821417454||-33.866417889221|-33.866417889221|-33.866417889221|-33.866417889221|-33.866417889221|-33.866417889221|-33.866417889221|-33.879353210246|-33.895180138227|-33.895180138227|-33.895180138227|-33.895180138227|-33.895180138227|-34.050199941658|-34.200223344193|-34.213856081213|||-34.213856081213||-34.213856081213|-34.213856081213|-34.213856081213|-34.320949505927|-34.612167516419|-34.771851609227|-34.879732789975|-34.879732789975|-34.879732789975|-35.185815058794|-35.470348793761|-35.562819452905|-35.562819452905|-35.562819452905|-35.562819452905|-35.562819452905|-35.562819452905|-35.562819452905|-35.562819452905|-35.562819452905|-35.562819452905|-35.562819452905|-35.562819452905|-35.853131581041|-36.278481060369|-36.483927899064|-36.483927899064|-36.712697750397|-37.116886304559|-37.546539490689|-37.592649607846|-37.592649607846|-37.592649607846|-37.592649607846|-37.592649607846|-37.592649607846|-37.592649607846|-37.592649607846|-37.592649607846|-37.592649607846|-37.592649607846|-37.592649607846|-37.592649607846|-37.592649607846||-37.614056009925|-37.773951842693|-37.779388986591|-37.899322706862||-37.950030912387|-37.950030912387|-37.950030912387|-37.950030912387|-37.950030912387|-37.950030912387|-37.950030912387|-37.950030912387|-37.950030912387|-37.950030912387|-37.950030912387|-38.281881293363|-38.281881293363|-38.281881293363|-38.281881293363|-38.281881293363|-38.281881293363|-38.281881293363|-38.281881293363|-38.281881293363|-38.281881293363|-38.281881293363|-38.281881293363|-38.281881293363|-38.281881293363|-38.281881293363|-38.281881293363|-38.281881293363|-38.502091258441|-38.638435833625|-38.718123108422|-38.718123108422|-38.718123108422|-38.718123108422|-38.718123108422|-38.718123108422|-38.718123108422||-38.718123108422|-38.718123108422|-38.718123108422|-38.718123108422|-39.306249466511|-40.012497627042|-40.036109195046|-40.173455381716|-40.442728413834|-41.064142639652|-41.490712942034||-41.864683165981|-42.202425019425|-42.672139080014|-43.155155296289|-43.500172212348|-43.639080235942|-44.16491399869|40.758512365252|40.758512365252|40.758512365252|40.758512365252|40.758512365252|40.758512365252|40.758512365252|40.758512365252|40.758512365252|40.758512365252|40.758512365252|40.758512365252|40.758512365252|40.758512365252|40.758512365252|40.535067627501|40.535067627501|40.535067627501|39.96673909566|-41.500090910307|-41.500090910307|-41.500090910307||-41.500090910307|-41.658435107725|-41.703820060883|-41.703820060883|-41.703820060883||-41.703820060883|-41.703820060883|-41.703820060883|-41.703820060883|-41.703820060883|-41.703820060883|-41.703820060883|-41.703820060883||||-41.703820060883|-41.703820060883|-41.703820060883|-41.703820060883|-41.703820060883|-41.703820060883|-41.703820060883|-41.719222933169|-41.719222933169|-41.974136677182|-42.246261745466|-42.31122737172|-42.31122737172|-42.31122737172|-42.31122737172|-42.651362686717|-42.84040374818|-43.639339235785|-43.904820949239|-44.355194586503|-44.355194586503|-44.355194586503|-44.355194586503|-44.355194586503|-44.488104126381|-44.488104126381|-44.488104126381|-44.488104126381|-44.840814565878|-44.840814565878
10803|18093|/equities/development-credit-bank|MSCI_EEM_SMALLCAP|-145.47497386035|-148.28330038981|-150.0425512415|-150.50561503369|-151.5562436735|-153.84467181477|-153.84467181477|-153.84467181477|-153.92185316387|-154.62428570128||-158.01308674654|-159.47565889183|-163.20906628308||144.54737588842|144.54737588842|144.54737588842|144.54737588842|144.54737588842|144.54737588842|144.54737588842|144.54737588842|144.54737588842|144.54737588842|139.65541714518|135.78934763635|131.14372569946|130.76524704725|124.82878955893|124.82878955893|124.82878955893|124.82878955893|124.82878955893||124.82878955893|124.82878955893|124.82878955893|124.82878955893|123.36809883176|120.88160225269|120.88160225269|120.3017804503|119.47697378525|116.89108240747|114.53497929808|114.53497929808|111.60275274113|-118.60757080742|-118.60757080742|-118.60757080742|-118.63341539908|-118.97427677285|-118.97427677285||-119.47697283572|-119.52990462243|-119.52990462243|-120.70822659532|-121.22024982284|-121.49750209197|-121.88416168568|-121.88416168568||-121.88416168568|-122.00740382271|-123.20544589445|-123.63105565625|-123.75443375882|-123.75443375882|-123.75443375882|-123.75443375882|-123.75443375882|-123.75443375882|-123.75443375882|-123.75443375882|-123.75443375882|-127.91047873294||116.01591859223|116.01591859223|116.01591859223|116.01591859223|116.01591859223|116.01591859223|116.01591859223|116.01591859223|116.01591859223|116.01591859223|116.01591859223|116.01591859223|116.01591859223|116.01591859223|116.01591859223||116.01591859223|116.01591859223|116.01591859223|116.01591859223|116.01591859223|116.01591859223|115.81212981941|112.69959241816||-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-122.71410327615|-123.57826415127|-123.57826415127||-123.57826415127|-125.74807094011|-127.23119315475|-128.50410079261|-130.03789053251|-130.89765707971|-130.96683763929|-131.29370916627|119.66300881164|119.66300881164|119.66300881164|119.66300881164|118.16446042344|118.05604062594|118.05604062594|118.05604062594|118.05604062594|118.05604062594|118.05604062594|118.05604062594|118.05604062594|118.05604062594|118.05604062594|118.05604062594|118.05604062594|118.05604062594|118.05604062594|118.05604062594|111.96856917321|111.96856917321|111.62618763115|109.02076098285||-122.35913876564|-122.35913876564|-122.35913876564|-123.96293247045|113.36126372995|113.36126372995|113.36126372995|113.36126372995|113.36126372995|113.36126372995|113.36126372995|113.36126372995|113.36126372995|113.36126372995|113.36126372995|113.36126372995|113.36126372995|113.36126372995|113.36126372995|111.16529260942|108.59198746492|108.53276512148|107.73640602962|107.66840024514|107.66840024514|107.20933580976|106.19370577712|105.25105120368|105.25105120368|105.25105120368|105.25105120368|104.96505807977|104.43309781705|104.43309781705|103.8895500783|102.09535395888|102.09535395888|102.09535395888|102.09535395888|102.09535395888|-110.84370445936|-110.84370445936||-110.84370445936|-110.84370445936|-110.84370445936|-110.84370445936|-110.84370445936|-110.84370445936|-111.12711223032|-111.12711223032|-111.12711223032|-111.12711223032||-111.12711223032|-112.12735116113|-112.39881045907|-112.39881045907||-112.39881045907|-112.39881045907||-112.39881045907|-112.39881045907||-112.39881045907|-112.39881045907|-112.39881045907|-112.39881045907|-112.39881045907|-112.39881045907|-112.39881045907|-112.39881045907|-112.60978727969|-112.78587840036|-117.47597422021|-117.68163590318|-120.20181978948|-122.47736077063|-122.47736077063|-122.47736077063||-123.60280784865|-123.60280784865|-123.60280784865|-123.60280784865|-123.60280784865|-123.60280784865|-123.60280784865|-123.60280784865
10804|958338|/equities/guararapes-confeccoes-on|MSCI_EEM_SMALLCAP|-5.6815496236995|-5.7728329533686|-5.8124112116934|-5.8124112116934|-5.8124112116934|-5.8828636289025|-5.8828636289025|-5.8828636289025|-5.8828636289025|-6.0226263603|-6.1262512825626|-6.1513903828349|-6.2532597171777|-6.2532597171777|-6.2869553419742|-6.3238391978645|-6.4703770062552|-6.5037520882406|-6.6480579637728|-6.7889532273834|-6.8424031822765|-6.8424031822765|-6.8424031822765|-6.8424031822765|-6.8424031822765|-6.8424031822765|-6.9193369645635|-6.9925965223886|-7.2189962504283|||5.9723311032664|5.9723311032664|5.9723311032664||5.9723311032664|5.9723311032664|5.9723311032664|5.9723311032664|5.9723311032664|5.9723311032664|5.9723311032664|5.7387011410805|5.5470796814797|5.5470796814797|5.5470796814797|5.4773108419707|5.4247897131499|5.4035935182203|5.4035935182203|5.4035935182203|5.4035935182203|5.4035935182203|5.0904125377227|5.0904125377227|5.0904125377227|5.0904125377227|5.0904125377227|5.0904125377227|5.0904125377227|5.0893470892961|5.0420521243474||4.5567246525443|4.4158102525097|4.4158102525097|4.4158102525097|4.4158102525097|4.395597197994|4.395597197994|4.395597197994||-5.4617735545053|-5.4617735545053|-5.4617735545053|-5.4640704158855|-5.4640704158855|-5.4640704158855|-5.4640704158855|-5.4640704158855|-5.4640704158855|-5.647300508719|-5.7881116901298|-5.9300162870676|-5.9300162870676|-5.9300162870676||-5.9300162870676|-5.9300162870676|-5.9300162870676|-5.9561294536889|-6.0408288464871|-6.0408288464871|-6.0408288464871|-6.1992692373003|-6.1992692373003|-6.1992692373003|-6.1992692373003|-6.3002990508306|-6.5347767697692|-6.6269743295643|-6.7734833255517|-6.7734833255517|-6.7734833255517|-6.9410926782541|-7.0143345070106|-7.0143345070106|-7.0143345070106|-7.0143345070106|-7.0143345070106|-7.1081495232298||-7.4712785238542|-7.4712785238542|-7.4712785238542|-7.4712785238542|-7.4712785238542|-7.4712785238542|-7.4712785238542|-7.4712785238542|-7.4712785238542|-7.4712785238542|-7.4712785238542|-7.4712785238542|-7.4712785238542|-7.4712785238542|-7.4712785238542|-7.4712785238542|-7.4712785238542|-7.4712785238542|-7.4712785238542|-7.4712785238542|-7.4712785238542|-7.7075317429744|-7.8833687092687|-8.02707611475|-8.0984179328284|-8.1382421200365|6.9329607454829|6.9329607454829|6.9329607454829|6.9329607454829|6.9329607454829|6.9329607454829|6.9329607454829|6.9329607454829|6.9329607454829|6.9329607454829|6.9329607454829|6.9329607454829|6.9329607454829|6.9329607454829|6.9329607454829|6.9329607454829|6.9329607454829|6.8644011779949|6.7182111205786|6.7182111205786|6.511050884906|6.511050884906|6.511050884906|6.2950564412977|6.2314351039858|6.2314351039858|6.2314351039858|5.8571502850818|5.7968521027859|5.7968521027859|5.6592801841427|5.5319780809271|5.3160866877092|5.2467629005128|5.1783168694193|5.1783168694193|5.1783168694193|5.0531296620562||4.9256998576273|4.6896663813182|4.5061313699288|4.5061313699288|4.0502897360092|4.0502897360092|4.0502897360092|4.004766342614|3.9634778781638|3.9634778781638|3.9634778781638|3.9634778781638|3.9634778781638|-4.6679883869467|-4.6679883869467|-4.6679883869467|-4.6679883869467|-4.6679883869467|-4.6679883869467|-4.6679883869467|-4.6679883869467|-4.6679883869467|-4.6679883869467|-4.6679883869467|-4.6679883869467|-4.6679883869467|-4.7812095740766||-4.7812095740766|-4.7812095740766|-4.7812095740766|-4.7812095740766|-4.7812095740766||-4.7812095740766|-4.7812095740766|-4.7812095740766|-4.7812095740766|-4.7812095740766|-4.7812095740766|-4.7812095740766|-4.7812095740766|-4.7812095740766||-4.7812095740766|-4.9835662554072|-5.1332708852484|-5.1332708852484|-5.1332708852484|-5.1332708852484|-5.1332708852484|-5.1332708852484|-5.1332708852484|-5.1332708852484|-5.2253011086467|4.1463219400986|4.1463219400986|4.1463219400986|4.1463219400986|4.1463219400986|4.1463219400986|4.1463219400986|4.0003578659278|3.9811207537276|3.9811207537276|3.7301342757126|-4.5141341470913|-4.5141341470913|-4.5141341470913|-4.5141341470913|-4.5141341470913|-4.5141341470913|-4.5141341470913|-4.5141341470913|-4.6668157735617
10805|50555|/equities/philip-morris|MSCI_EEM_SMALLCAP|15672.809797675|15672.809797675|15672.809797675|15672.809797675|15672.809797675|15672.809797675|15672.809797675|15659.788664084|15641.987404537|15628.87489393|15598.749882145|15571.316710761|15571.316710761|15571.316710761|15561.463011957|15536.070013285|15535.88890529|15535.88890529|15516.5432281|15509.492475667|15497.213861852|15462.709491873|15462.709491873|15462.709491873|15462.709491873|-16079.828094409|-16079.828094409|-16079.828094409|-16079.828094409||-16079.828094409|-16079.828094409|-16079.828094409|||-16079.828094409|-16079.828094409|-16079.828094409|-16079.828094409|-16079.828094409|-16079.828094409|-16079.828094409|-16079.828094409|-16079.828094409|-16079.828094409|-16079.828094409|-16079.828094409|-16091.862955293|-16091.862955293|-16091.862955293|-16163.181061437|-16295.75673493|-16426.396372144|-16449.329302382|-16469.254780425|-16498.05282322|-16498.05282322|-16498.05282322|-16498.05282322|-16498.05282322||-16498.05282322|-16543.3920258|-16577.681206236|-16577.681206236|-16577.681206236|-16577.681206236|-16577.681206236|-16577.681206236|-16577.681206236|-16577.681206236|-16577.681206236|-16577.681206236|-16577.681206236|-16577.681206236|-16577.681206236|-16616.312451374|-16859.236057082|-16938.040063424|-16955.720251611|-16955.720251611|-16955.720251611|-16988.578057345|-17071.75339705|-17213.522712407|-17213.522712407|-17297.247458231|-17389.163842478|-17445.737602754|-17564.984694758|-17564.984694758|17068.933568496|17068.933568496|17068.933568496|17068.933568496|17068.933568496||17068.933568496|17068.933568496|17068.933568496|17068.933568496|17068.933568496|17068.933568496|17068.933568496|17068.933568496|17068.933568496|17068.933568496|17068.933568496|17068.933568496|17068.933568496|17068.933568496|17068.933568496|17052.413921072|17052.413921072|17052.413921072|17052.413921072|17052.413921072|17052.413921072|17052.413921072|17052.413921072|17052.413921072|17052.413921072|17052.413921072|17052.413921072|17052.413921072|16991.571023413|16952.856692681|16866.489744051|16866.489744051|16864.988604501|16793.319264816|16793.319264816|16753.688072017|16708.063198927|16708.063198927|16708.063198927|16664.864263453|16664.864263453|16664.864263453|16664.864263453|16664.864263453|16639.849181615|16627.610201794|16586.233557549|16553.498219196|16553.498219196|16517.220243552|16496.289184472|16496.289184472|16496.289184472|16496.289184472|16496.289184472|16496.289184472|16496.289184472|16496.289184472|16496.289184472|||16496.289184472|16496.289184472|16496.289184472|16496.289184472|16496.289184472|16496.289184472|16496.289184472|16496.289184472|16496.289184472|16496.289184472|16496.289184472|16496.289184472|16496.289184472|16417.013693918|16417.013693918|16417.013693918|16417.013693918|16417.013693918|16417.013693918|16417.013693918|16417.013693918|16417.013693918|16417.013693918|16417.013693918|16417.013693918|16417.013693918|16417.013693918|16417.013693918|16417.013693918|16417.013693918|16350.015215464|-17012.970255351|-17012.970255351|-17012.970255351|-17012.970255351|-17057.744728167|-17107.494142408|-17192.771269342|-17267.523632603|-17415.026258447|-17510.029176053||17370.704720922|17370.704720922|17303.005245469|17284.327463543||17284.327463543|17194.808292825|17185.342547583|17164.458949208|17164.458949208|17164.458949208|17164.458949208|17164.458949208|17164.458949208|17164.458949208|17060.509943564|17055.984931391|17055.984931391|17055.984931391|||17055.984931391|17055.984931391|17055.984931391|17055.984931391|17055.984931391|17055.984931391|17055.984931391|17055.984931391|17055.984931391|16989.997993474|16989.997993474|16989.997993474|16989.997993474|16989.997993474|16989.997993474|16989.997993474|16989.997993474|16989.997993474|16981.849374659|16981.849374659|16959.552468617|16959.552468617|16959.552468617|16959.552468617|16936.225181976|16936.225181976|16936.225181976|16936.225181976|16936.225181976|16936.225181976|16936.225181976
10806|41613|/equities/malaysian-resources-corporation|MSCI_EEM_SMALLCAP|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922|0.55243275615922||0.55243275615922|0.55243275615922|0.55243275615922|0.52770306504823||0.47078120749369|0.46170135053412|0.45376868081127|0.45376868081127|0.45376868081127|0.45376868081127|0.45376868081127|0.45158648068694|0.45158648068694|0.45158648068694|0.45158648068694|0.45158648068694|0.45158648068694|0.43731830545032|0.43674256710834|0.42221395239373|-0.45550847647352||-0.45550847647352|-0.45550847647352|-0.45550847647352|-0.45550847647352||-0.45550847647352|-0.45550847647352|-0.45550847647352|-0.45550847647352|-0.45550847647352|-0.45550847647352|-0.45550847647352|-0.45550847647352|-0.45550847647352|-0.45550847647352|-0.45550847647352|-0.45550847647352|-0.45550847647352|-0.45550847647352|-0.45550847647352|-0.46130677153498|-0.46130677153498|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359||-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.46892594548359|-0.48630661105993|0.42674410426921|0.42674410426921|0.42674410426921|0.42674410426921|0.42674410426921|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386||0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.42183602613386|0.40065112226734||0.38169893632859|0.38169893632859|0.37077657890022|0.36073528074162|0.36073528074162|0.36073528074162|0.36073528074162|0.36073528074162|0.36073528074162|0.36073528074162|0.3555065317156|0.3555065317156|0.34250724295799|0.33598230930803|0.33598230930803|0.33598230930803|0.33598230930803|0.33598230930803|0.33598230930803|0.33598230930803|0.33598230930803|0.33598230930803|0.33598230930803|0.33598230930803|0.33598230930803|0.33598230930803|0.33598230930803|0.33598230930803|0.32136923574339|0.31474598148146||0.31474598148146|0.30514935515887|0.30514935515887|0.30155482350198|0.29568498791255|0.29568498791255|0.29060163026667|-0.32144261922549|-0.32144261922549|-0.32144261922549|-0.32144261922549|-0.32144261922549|-0.32144261922549||-0.32144261922549|-0.32144261922549|-0.32144261922549|-0.32144261922549|-0.32144261922549|-0.32144261922549|-0.32144261922549|-0.32144261922549|-0.32144261922549|-0.32144261922549|-0.32144261922549|-0.32144261922549|-0.32144261922549|-0.32144261922549|-0.32144261922549|-0.32604734297274|-0.32810816495152||-0.32928685047595|-0.33059650105865|-0.33188501171698|-0.33188501171698|-0.33188501171698|-0.33188501171698|-0.33598334449783|-0.33761002721903|-0.33761002721903|-0.33761002721903|-0.33761002721903|-0.33761002721903|-0.33761002721903|-0.33761002721903|-0.33761002721903|-0.33808794384344|-0.33808794384344|-0.33808794384344|-0.33808794384344|-0.33808794384344|-0.33808794384344||-0.33808794384344|-0.33808794384344||-0.33808794384344|-0.33808794384344|-0.34231993627927|-0.34786412024671|||-0.34786412024671|-0.3481823592735|0.31107116047827|0.31107116047827|0.31045082642501|0.31045082642501|0.31045082642501|0.30907121977865|0.30907121977865|0.30907121977865|0.30907121977865|0.30907121977865|0.30907121977865|0.30841246337426|0.30768051181383|0.30686723230224|0.29596358303606|-0.34177828492598|-0.34177828492598|-0.34177828492598|-0.34177828492598|-0.34177828492598|-0.34177828492598|-0.34177828492598|-0.34336825802832|-0.34336825802832|-0.34470514806318|-0.34470514806318|-0.34470514806318|-0.34470514806318|-0.34470514806318|-0.34470514806318|-0.34470514806318|-0.34470514806318|-0.34470514806318|-0.34470514806318|-0.34883905287372|-0.35621005556967|0.31202398836777|0.31202398836777|0.31202398836777
10807|1084284|/equities/eone-diagnomics-genome-center|MSCI_EEM_SMALLCAP||415.502266459|415.502266459|415.502266459|415.502266459|415.502266459|415.502266459|415.502266459|379.16918495445|341.62866043487|-420.20413586496|-420.20413586496|-435.11570651662|-447.79522946291|-460.32803273657|-470.30892526285|-470.80114229982|-470.80114229982|-484.66793588868|-486.79770654298|-490.76708588288|-490.76708588288|-490.76708588288|-490.76708588288|-490.76708588288|-502.24120653654|-513.54578504059|-526.88420560066|-527.924945186|||-527.924945186|-533.54314220494|-533.54314220494|-544.77714644607|-544.77714644607|-544.77714644607|-544.77714644607|-544.77714644607|-557.25238494008|-563.33598326675|-565.16679606344|-565.16679606344|-565.16679606344|-565.16679606344|-565.16679606344|-565.16679606344|-588.62977340383|-607.19974822647|-613.83305358497|-631.73216491972|-631.73216491972|-661.31351657747|-674.12612953052|-694.91792170057|-726.63102411175|-748.14558234639|-770.20793188805|-770.20793188805|-770.20793188805|-772.67547987561|-868.75053319512|-900.72288048781|-900.72288048781|-905.87392652816|-905.87392652816|-912.59105831408|-912.59105831408|-912.59105831408|-912.59105831408|-912.59105831408|-912.59105831408|-912.59105831408|-912.59105831408|-912.59105831408|-912.59105831408|-912.59105831408|-912.59105831408|-912.59105831408|-912.59105831408|-912.59105831408|-942.2678425712|-988.74204730133|-1076.380052557|-1098.2000583967|-1143.5556204408|-1163.7106425195|-1163.7106425195|-1189.1784916883|-1201.9492341404|-1201.9492341404|-1201.9492341404|-1230.4435934893|||||-1242.010609246|-1242.010609246|-1286.0117880511|-1325.2908756124|-1345.2912044597|-1345.2912044597|-1399.8791160664|-1424.9212400737|-1503.4124889708|-1567.5694321898|-1593.8943607281|-1593.8943607281|-1603.2638499012|-1603.2638499012|-1603.2638499012|-1603.2638499012|-1603.2638499012|-1644.0153887791|-1684.7393208656|-1744.5992454063|-1753.0547171181|-1778.0607967979|-1802.2342186643|-1821.9323674648|-1821.9323674648|-1821.9323674648|-1821.9323674648|-1821.9323674648|-1848.9403239013|-1848.9403239013|-1848.9403239013||-1848.9403239013|-1848.9403239013|-1848.9403239013|-1848.9403239013|-1848.9403239013|-1848.9403239013|-1848.9403239013|-1848.9403239013|-1848.9403239013|-1848.9403239013|-1848.9403239013|-1848.9403239013|-1848.9403239013|-1848.9403239013|-1927.8475301504|1586.5995131787|1586.5995131787|1586.5995131787|1586.5995131787|1586.5995131787|1586.5995131787|1586.5995131787|1586.5995131787|1586.5995131787|1586.5995131787|1586.5995131787|1586.5995131787|1586.5995131787|1586.5995131787|1586.5995131787|1586.5995131787|1586.5995131787|1586.5995131787|1586.5995131787|1586.5995131787|1446.555014643|-1598.253068342|-1598.253068342|-1624.5589648245|-1655.9544053605|-1671.2271170672|-1700.9745745191|-1708.9161939102|-1723.962437678|-1755.3471529755|-1780.6079477506|1598.5550927029|1598.5550927029|1598.5550927029||1598.5550927029|1598.5550927029|1598.5550927029|1598.5550927029|1598.5550927029||1598.5550927029|1598.5550927029|1598.5550927029|1598.5550927029|1598.5550927029|1598.5550927029|1598.5550927029|1598.5550927029|1598.5550927029|1598.5550927029|1598.5550927029|1598.5550927029|1598.5550927029|1598.5550927029|1598.5550927029||1598.5550927029|1598.5550927029|1598.5550927029|1598.5550927029|1598.5550927029|1598.5550927029|1598.5550927029|1598.5550927029|1598.5550927029|1598.5550927029|1598.5550927029|1598.5550927029|1598.5550927029|1598.5550927029|1598.5550927029|1572.2287774237|1572.2287774237|1572.2287774237|1572.2287774237|1572.2287774237|1572.2287774237|1390.4764193597|1291.1753860912|1291.1753860912|1291.1753860912|1291.1753860912|1291.1753860912|1291.1753860912|1265.9726512125|-1543.3177145525|-1543.3177145525|-1556.8802681713|-1556.8802681713|-1556.8802681713|-1556.8802681713|-1556.8802681713|-1586.089186857|-1609.5990965078|-1692.9989961198|-1694.9853927803|-1694.9853927803|-1694.9853927803|-1694.9853927803|-1694.9853927803|-1694.9853927803|-1694.9853927803||-1694.9853927803|-1694.9853927803|-1748.094880867|-1795.4943120744
10808|12874|/equities/telecom-egypt|MSCI_EEM_SMALLCAP||35.89398470315|-40.957157756241|-40.957157756241|-40.957157756241|-40.957157756241|-40.957157756241|-41.595879904632|37.539962782833|37.539962782833|37.539962782833||37.539962782833|37.539962782833|37.539962782833|37.539962782833|37.539962782833|37.539962782833|36.419400548906|36.257112873892|35.800680996423|35.454644602145|35.337938116221|35.223264904186|35.036960411254||34.900565630349|34.900565630349|34.899168637499||34.899168637499|34.899168637499|34.899168637499|34.899168637499|34.899168637499|34.899168637499|34.899168637499|34.899168637499|34.72129848611|34.238664501372|34.070258137721|34.070258137721|34.070258137721|34.070258137721|34.070258137721|34.070258137721|34.070258137721|34.070258137721|34.070258137721|32.906951053427|32.471972934761|32.471972934761|32.471972934761|32.471972934761|32.471972934761|32.471972934761|32.471972934761|32.471972934761|32.044131907221|32.044131907221|32.044131907221|32.044131907221|32.044131907221|32.044131907221|31.560146605965|30.973637978231|30.973637978231|30.404596770246|30.179552356887|30.122280006594|30.066977479929|29.452130062582|29.452130062582|29.452130062582|29.064048075384|29.064048075384|28.54505398506|28.248393723634|27.838415990392|27.838415990392|27.838415990392|27.838415990392|27.838415990392|-30.879109498339|-30.879109498339|-30.879109498339|-30.879109498339|-30.879109498339|-30.879109498339|-30.879109498339|-30.879109498339||-31.269010884318|-31.498654267858|27.999797401449|27.999797401449||27.999797401449|27.999797401449|27.999797401449|27.999797401449|27.178108067005|26.836492684998|26.836492684998|26.613979844535|26.613979844535|26.613979844535|26.613979844535|26.613979844535|26.613979844535|26.45775522599|25.625838644078|25.199964576119|25.199964576119|25.199964576119|25.199964576119|25.199964576119|25.199964576119|25.199964576119|25.071822624217|25.071822624217|25.071822624217|25.071822624217|25.071822624217|25.071822624217|25.071822624217|25.071822624217|25.071822624217|25.071822624217|25.071822624217|25.071822624217|25.071822624217|25.071822624217|24.950912772296|24.655458991923|-26.688298608476|-26.688298608476|-26.688298608476|-26.688298608476|-26.688298608476|-26.688298608476|-26.688298608476|-26.688298608476|-26.688298608476|-26.688298608476|||-26.688298608476|-26.688298608476|-26.688298608476|-26.688298608476|-26.688298608476|-26.688298608476|-26.688298608476|-26.688298608476|-26.688298608476|-26.867553288864|-27.357837525923|25.00914962767||||||25.00914962767|25.00914962767|25.00914962767|25.00914962767|25.00914962767|25.00914962767|25.00914962767|25.00914962767|25.00914962767|24.845227241495|24.845227241495|24.845227241495|24.318029615591|23.978366239546|23.642628731195|23.374587975017|-24.780971761585|-24.780971761585|-24.780971761585|-24.780971761585|-24.780971761585|-24.780971761585|-24.780971761585|-24.780971761585|-24.780971761585|-24.839967564345|-24.884409193198|-24.986010079031|-25.160567206665|-25.160567206665|-25.299525403368|-25.299525403368|-25.299525403368|-25.299525403368|-25.369782490151|-25.369782490151|-25.369782490151||-25.741336074161|-25.741336074161|-26.391484488698|-26.544083823795|-26.544083823795|-26.544083823795|||||-26.544083823795|-26.544083823795|||-26.544083823795|-26.544083823795|-26.544083823795|-26.544083823795|-26.544083823795|-26.544083823795|-26.544083823795|-26.544083823795|-26.544083823795|-26.544083823795|-26.544083823795|-26.544083823795|-26.544083823795|-26.762315262286|-26.878497553796|-26.878497553796|-26.878497553796|-26.878497553796|-26.878497553796|-26.878497553796|-27.477774462138|-28.120323839771|23.927640264965|23.927640264965|23.927640264965|23.927640264965|23.927640264965|23.927640264965|23.927640264965|23.766645920548|23.766645920548|23.766645920548|23.766645920548|23.766645920548|23.766645920548|23.766645920548
10809|104342|/equities/trg-pakistan|MSCI_EEM_SMALLCAP|-78.993154448608||-78.993154448608|-78.993154448608||-78.993154448608|-78.993154448608|-80.34461839369|-82.163463779854|-84.424406047847|-86.10545179158|-86.96663179967|-86.96663179967|-86.96663179967|-86.96663179967|-87.890592111153|-87.890592111153|-89.07209094194|-89.07209094194|-90.878432837101|-92.839372412995|-93.469428078527|-93.469428078527|-93.469428078527|-93.469428078527|-93.469428078527|-93.469428078527|-93.469428078527|-93.469428078527|-93.469428078527|-93.469428078527|-93.469428078527|-93.469428078527|-94.78658232887||-98.341422344042|84.806929445359|84.806929445359|84.806929445359|84.806929445359|84.806929445359|84.806929445359|84.806929445359|84.806929445359|82.153250853323|79.979169598446|79.514632480261|77.814037818508|76.086432515444|76.086432515444|76.086432515444|76.086432515444|76.086432515444|76.086432515444|76.086432515444|76.086432515444|76.086432515444|72.870709266939|72.870709266939|72.870709266939|72.870709266939|72.479676607227|71.171305527263|69.306449534687|-81.66185638668|-81.66185638668||-81.66185638668|-81.804040568391|-81.804040568391|-81.804040568391|-81.804040568391|-81.804040568391|-82.967822226462|-83.766468004581|-88.114409080475|-89.55648924083|-89.55648924083|-89.55648924083|-89.55648924083|-89.55648924083|-89.55648924083|-89.55648924083|-89.55648924083|-89.55648924083|-89.55648924083|-93.854435456797|-95.922508691811|-95.922508691811|-95.922508691811|-95.922508691811|-95.922508691811|-96.111795819353|-96.111795819353|-96.111795819353||-96.111795819353|-96.111795819353|-96.111795819353|-96.111795819353|-96.111795819353|-96.111795819353|-96.111795819353|-96.111795819353|-96.111795819353|-96.111795819353|-96.111795819353|-97.004771776278|-98.18140916833|-98.284801307379|-98.284801307379|-98.284801307379|-98.284801307379|-98.284801307379|-98.284801307379|-98.284801307379|-99.152556753886|-99.364272012649|-99.364272012649|-99.364272012649|-101.71085663895|-103.16167465379|-103.16167465379|-104.06686503281|-106.26873595835|-108.70637816987|-109.01541815424|-110.17490800911|-110.27167781849||-110.27167781849|98.87264514544|98.87264514544|98.87264514544|98.87264514544|98.87264514544|98.87264514544|98.87264514544|96.680161747429|96.262401246465||95.162668492437|94.917965652811|93.163722422336|93.163722422336|93.163722422336|93.163722422336|93.163722422336|93.163722422336|93.163722422336|93.163722422336|93.163722422336|93.163722422336|93.163722422336|93.163722422336|88.381917956377|-106.77768570753|-106.77768570753|-106.77768570753|-106.77768570753||||-106.77768570753|-106.77768570753|-106.77768570753|89.93697230101|89.93697230101|89.93697230101|89.93697230101|89.93697230101|89.93697230101|89.93697230101|89.93697230101|89.93697230101|89.93697230101|89.93697230101|89.93697230101|-99.531982066106|-99.531982066106|-99.531982066106|-99.531982066106|-99.531982066106|-99.531982066106|-99.531982066106|-99.531982066106|-103.76442594205|-106.09435727502|-107.08540214328|-107.86489130422|-108.36876621693|-109.75474358101|-110.73908022918|-110.73908022918|-110.73908022918|-110.9519180256|-110.9519180256|-110.9519180256|-111.13046688038|-112.95718599909|-113.65288827603|-113.65288827603|-113.65288827603|-114.3009810733||-114.40369320138|-114.40369320138|-114.40369320138||||-114.40369320138|-114.40369320138|-114.40369320138|-114.40369320138||-114.40369320138|-114.40369320138|-114.40369320138|-114.40369320138|-114.40369320138|-114.40369320138|-114.40369320138|-114.40369320138|-114.40369320138|-114.40369320138|-114.75576634125|-116.01029718933|-116.70532924398|-117.36758689598|-118.35509151568||108.33612999133|108.33612999133|108.33612999133|108.33612999133|108.33612999133|108.33612999133|108.33612999133|108.33612999133|108.33612999133|108.33612999133|108.33612999133|108.33612999133|108.33612999133|108.33612999133|108.33612999133|108.33612999133|108.33612999133|108.33612999133|108.33612999133|108.33612999133
10810|987135|/equities/ronshine-china-holdings-co-ltd|MSCI_EEM_SMALLCAP|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.22353640462792|-0.23637259827384|-0.23637259827384|-0.23637259827384|-0.23637259827384|-0.23637259827384|-0.23637259827384|-0.23637259827384|-0.23637259827384|-0.23637259827384|-0.23637259827384|-0.23637259827384||-0.23637259827384|-0.24202511047135|-0.24975012943491|||0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.19030674107443|0.1892297260471|0.18158857607266|-0.25798051031658|-0.25798051031658|-0.25798051031658|-0.25798051031658|-0.25798051031658|-0.25798051031658|-0.25798051031658|-0.25798051031658|-0.25798051031658|-0.25798051031658|-0.25798051031658|-0.25798051031658|-0.25798051031658|-0.25798051031658|-0.25798051031658|-0.27042278285632|-0.28972124592893|-0.28972124592893|-0.28972124592893|-0.29352361445552|-0.29989335020537|-0.29989335020537||-0.30387451064507|-0.30387451064507|-0.31330499976785|-0.32300556152961|-0.34078395780481|-0.35648218091502|-0.35724105890808|-0.35724105890808|-0.35724105890808|-0.35724105890808|-0.36032340985997|-0.37472644187619|-0.37472644187619|-0.39780713990452||-0.40645238840052|-0.40883598320428|-0.4137066486008|-0.41995183157999|-0.43087148686826|-0.43087148686826|-0.43087148686826|-0.43087148686826|0.28506909152697|0.28506909152697|0.28506909152697|0.28506909152697|0.28506909152697|0.21014277448721|0.21014277448721||0.21014277448721|-0.25527847313881|-0.25527847313881|-0.25527847313881||-0.25527847313881|-0.25527847313881|-0.25527847313881|-0.25527847313881|-0.25527847313881|-0.25527847313881|-0.26053163220486|-0.26631292822185|-0.28534769401753|-0.30005299118717|-0.31152398766504|-0.31152398766504|-0.31152398766504|-0.33808221785477|-0.34414690201207|-0.35857641003656|0.27709478385729|0.27709478385729|0.27709478385729|0.27709478385729|0.27709478385729|0.27709478385729|0.27709478385729|0.27709478385729|0.25538310019486|-0.33867521214122|-0.33867521214122|-0.33867521214122|-0.33867521214122|-0.33867521214122|-0.33867521214122|-0.33867521214122|-0.33867521214122||-0.33867521214122|-0.33867521214122|-0.33867521214122|-0.34547246416006|-0.35581956474834|-0.35581956474834|-0.35581956474834|-0.37202173768209|-0.38557970522429|-0.39602725917776|-0.39602725917776|-0.39602725917776|-0.39602725917776|-0.39602725917776|-0.39602725917776|-0.39602725917776||-0.39602725917776|-0.39602725917776|-0.39602725917776|-0.39602725917776|-0.39602725917776|-0.39602725917776|-0.39602725917776|-0.39602725917776|-0.39602725917776|-0.39602725917776|-0.39602725917776|-0.39602725917776|-0.39602725917776|-0.39602725917776|-0.39602725917776|-0.41094614702229|-0.41094614702229|-0.41094614702229||-0.42477350916868|-0.44947056402106|-0.45996649050035|-0.45996649050035|-0.45996649050035|-0.47385164359453|-0.48733514888686|-0.50481684885204|-0.53535205712783|-0.54094672689689|-0.55160746684618|-0.5539344114991|-0.5539344114991|-0.5539344114991|-0.5539344114991|-0.5539344114991|-0.5539344114991|-0.57270491597078||-0.58383879923182|-0.59676535055988|-0.62557260444818|-0.63119177411064|-0.65632418173403|-0.69369353274339|-0.71854834335638|-0.74586215600057|-0.74586215600057|-0.74983157147326|-0.74983157147326|-0.74983157147326|-0.74983157147326|-0.74983157147326|||-0.74983157147326||-0.75870175747251|-0.77685405808437|-0.77685405808437|-0.77735068753604|-0.77735068753604|-0.79038963996971|-0.79376626438128|-0.7942793112506|-0.7942793112506|-0.8110856207199|-0.8110856207199|-0.82398403043957|-0.83442671161461|-0.86756386668065|-0.86756386668065|-0.87173762818816|-0.97970847510235|-1.0046760806655|-1.0125630292156|-1.0125630292156|-1.0539589394969|-1.0868522463599|-1.0868522463599|-1.0868522463599|-1.0868522463599|-1.0868522463599|-1.0998358161757|-1.1108190263194|-1.1108190263194
10811|18411|/equities/supreme-petrochem|MSCI_EEM_SMALLCAP|569.52013924533|569.52013924533|569.52013924533|568.77791079342|562.28379587398|548.91809160694|536.4049620986|536.4049620986|536.4049620986|526.66533590116||526.66533590116|526.66533590116|526.66533590116||526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116||526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|526.66533590116|519.53620996447|519.53620996447|519.53620996447|519.53620996447||519.53620996447|519.53620996447|519.53620996447|519.53620996447|519.53620996447|519.53620996447|519.53620996447|519.53620996447||519.53620996447|519.53620996447|519.53620996447|519.53620996447|519.53620996447|519.53620996447|519.53620996447|519.53620996447|519.53620996447|519.53620996447|519.53620996447|519.53620996447|519.53620996447|519.53620996447||519.53620996447|519.53620996447|519.53620996447|518.2152109143|505.60578854844|499.63701304644|485.58000500169|483.09721218178|474.16076825536|465.70365919975|464.60080990855|464.60080990855|456.16199032536|447.45760903434|447.45760903434||447.45760903434|447.45760903434|447.45760903434|447.45760903434|447.45760903434|447.45760903434|447.45760903434|447.45760903434||447.45760903434|447.45760903434|447.45760903434|447.45760903434|447.45760903434|447.45760903434|447.45760903434|447.45760903434|447.45760903434|447.45760903434|447.45760903434|447.45760903434|447.45760903434|439.6056665323|420.80908477547|410.2114758638|410.2114758638|410.2114758638|410.2114758638|410.2114758638|410.2114758638|410.2114758638|410.2114758638|410.2114758638||410.2114758638|410.2114758638|410.2114758638|410.2114758638|410.2114758638|410.2114758638|410.2114758638|410.2114758638|410.2114758638|410.2114758638|410.2114758638|410.2114758638|410.2114758638|407.67588822972|407.67588822972|407.67588822972|407.67588822972|407.67588822972|407.67588822972|407.67588822972|407.67588822972|407.67588822972|407.67588822972|407.67588822972|407.67588822972|407.67588822972|407.67588822972|407.67588822972|407.67588822972|407.67588822972|407.67588822972|407.67588822972||407.67588822972|407.67588822972|407.67588822972|407.67588822972|407.67588822972|406.92320948322|386.38412232619|378.42678563045|370.84643932897|361.77103759534|352.7150526233|352.07078543539|352.07078543539|352.07078543539|352.07078543539|352.07078543539|349.91245953975|349.91245953975|349.91245953975|349.91245953975|349.91245953975|349.91245953975|349.91245953975|349.91245953975|349.91245953975|349.91245953975|349.91245953975|349.91245953975|349.91245953975|349.91245953975|349.91245953975|349.91245953975|349.91245953975|349.91245953975|349.91245953975|349.91245953975|349.91245953975|349.91245953975|349.91245953975|349.91245953975|349.91245953975|349.91245953975||349.91245953975|348.5007284572|348.5007284572|348.5007284572|348.5007284572|348.5007284572|348.5007284572|348.5007284572|348.5007284572|348.5007284572||348.5007284572|348.5007284572|348.5007284572|348.5007284572||348.5007284572|348.5007284572||348.5007284572|348.5007284572||348.5007284572|348.5007284572|348.5007284572|348.5007284572|348.5007284572|348.5007284572|348.5007284572|348.5007284572|348.5007284572|348.5007284572|348.5007284572|348.5007284572|348.5007284572|348.5007284572|348.5007284572|348.5007284572||348.5007284572|348.5007284572|348.5007284572|348.5007284572|348.5007284572|348.5007284572|348.5007284572|348.5007284572
10812|1008762|/equities/china-rapid-finance-ltd-adr|MSCI_EEM_SMALLCAP|-4.2521260682483|-4.2521260682483|-4.2521260682483|-4.2521260682483|-4.3012902409655|-4.5576502383663|-4.7889945574285|-4.992577308602|-5.0128418545767|-5.0128418545767|-5.0128418545767|-5.0128418545767|-5.2608353143318|-5.3995948770955|-5.571465881189|-5.571465881189|-5.6458509448726|-5.7137233420168|-5.9330258947781||-6.0882453633869|-6.5022184585745|-6.5022184585745|-6.6506902823798|-6.6506902823798|-6.6506902823798|-6.6623709714403|-6.6623709714403|4.5542419833626||4.5542419833626|4.5542419833626|4.5542419833626|3.8952912139325||3.603656747543|3.4637852803459|3.4196350384883|-4.3305410069784|-4.3305410069784|-4.3305410069784|-4.3305410069784|-4.3305410069784|-4.3305410069784|-4.3305410069784|-4.3305410069784|-4.3305410069784|-4.3305410069784|-4.3305410069784|-4.3305410069784|-4.3305410069784|-4.3305410069784|-4.3305410069784|-4.3305410069784|-4.3305410069784|-4.3305410069784||-4.3305410069784|-4.3305410069784|-4.3305410069784|-4.3305410069784|-4.3305410069784|-4.3305410069784|-4.3305410069784|-4.3305410069784|-4.3305410069784|-4.3305410069784|-4.3305410069784|-4.3305410069784|-4.3305410069784|-4.3305410069784|-4.3305410069784|-4.3305410069784|-4.3305410069784|-4.3619641212169|-4.3619641212169|-4.3619641212169|-4.3619641212169|-4.3619641212169|-4.3619641212169|-4.5793545673891|-4.7049271608507|-4.8126968967821|-5.0218297229769|-5.0325290550784|-5.0325290550784|-5.0325290550784|-5.0325290550784|-5.0325290550784|-5.0325290550784|-5.0325290550784|-5.0325290550784|-5.0325290550784|-5.0325290550784|-5.0325290550784|-5.0325290550784|-5.0325290550784|-5.0325290550784|-5.0325290550784|-5.0325290550784|-5.0325290550784|-5.0325290550784|-5.0600323003747|-5.0761469119365|-5.236224385718|-5.4712438413605|-5.6863152924627|-5.8730112065463|-5.8730112065463|-5.8730112065463|-6.06390159545|-6.1165570729049|-6.1272856916622|-6.4919842178773||4.3916322025109|4.3916322025109|4.3916322025109|4.3916322025109|4.3916322025109|4.3916322025109|4.3916322025109|4.3916322025109|4.3916322025109|4.3916322025109|-5.5626760136874|-5.5626760136874|-5.5805876534406|-5.5805876534406|-5.6639863430597|-5.9515852066254|-6.0797502036862|-6.1625000896247|-6.2111109828719|-6.3526401360574|-6.6372779298427|-6.7145311223801|-6.7371734896563|-7.0754705313469|-7.4177449415817|-7.5664945653958|-7.6600553251949|-7.745705575595|-7.8840673177879|-8.060163944898|-8.1927765476983|-8.1927765476983|-8.1927765476983|-8.1927765476983|-8.4630352245747|6.1635866810839|6.1635866810839|6.1635866810839|5.917874222548|4.1826381214804|3.7997646076091|-4.4745003131875|-4.4745003131875||-4.4745003131875|-4.4745003131875|-4.4745003131875|-4.4745003131875|-4.4745003131875|-4.4745003131875|-4.4745003131875|-4.4745003131875|-4.4745003131875|-4.4745003131875||-4.4745003131875|-4.4745003131875|-4.4745003131875|-4.4745003131875|-4.4745003131875|-4.4745003131875|-4.4745003131875|-4.4745003131875|-4.4745003131875|-4.4745003131875|-4.4745003131875|-4.4745003131875|-4.4745003131875|-4.4745003131875||-4.4745003131875|-4.4745003131875|-4.5092110466505|-4.5092110466505|-4.5092110466505|-4.5092110466505|-4.5092110466505|-4.5092110466505|-4.5092110466505|-4.5092110466505|-4.5233455710439|-4.552606151372|-4.6445622950459|-4.6661803092851|-4.7380336485851|-4.868219395|-4.868219395|-4.868219395|-4.868219395|-4.868219395|-4.868219395|-4.868219395|-4.868219395|-4.868219395|-4.868219395|-4.868219395|-4.868219395|-4.868219395|-4.868219395|-4.868219395|-4.868219395|-4.868219395|-4.868219395|-4.868219395|-4.868219395||-4.868219395|-4.868219395|-4.868219395|-4.868219395|-4.868219395|-4.868219395|-4.868219395|-4.868219395|-4.868219395|-4.868219395|-4.868219395|-4.868219395|-4.868219395|-4.868219395|-4.868219395|-4.868219395|-4.868219395|-4.868219395|-4.868219395|-4.868219395|-5.1255214429766|-5.3111351835363|-5.3823722587286|-5.5620801963474|-5.7171362905916|-5.7171362905916|-6.0112624730464|-6.1336804590619|-6.2670895746456|-6.3956551475775|-6.6536167643083
10813|103014|/equities/taita-chemical|MSCI_EEM_SMALLCAP|||||15.694859453444|15.694859453444|15.694859453444|15.694859453444|15.613732598892|15.568037217051|14.933930018644|-15.862106074393|-15.862106074393|-15.862106074393|-15.862106074393|-15.862106074393|-15.862106074393|-16.244006781115|-16.548895999606|-16.729329185149|-16.771476935967|-16.857195641844|-16.871883368325|-17.065101738427|-17.065101738427|-17.065101738427|-17.084693155728|-17.084693155728|-17.169103103702||-17.196225861515|-17.201362640554|-17.235213876786|-17.235213876786|-17.235213876786|-17.235213876786|-17.235213876786|-17.235213876786|-17.235213876786|-17.235213876786|-17.235213876786|-17.235213876786|-17.235213876786|-17.403014316628|-17.55057307357|16.73038381862|16.73038381862|16.73038381862|16.73038381862|16.73038381862|16.668220067328|16.668220067328|16.668220067328|16.668220067328|16.668220067328|16.668220067328|16.668220067328|16.628578530755|16.528975763814|16.437751018224|16.339167289401|16.229631932206|-17.092739042889|-17.092739042889|-17.225266599269|-17.458629236852|-17.579033227138|-17.607627833899|-17.607627833899|-17.607627833899|-17.607627833899|-17.607627833899|-17.607627833899|-17.744586694038|-17.842081266906|-17.842081266906|-17.911798521125|-17.911798521125|-17.911798521125|-17.911798521125|-17.911798521125|-17.911798521125|-17.911798521125|-18.211589922415|17.14143515471|17.14143515471|17.14143515471|17.14143515471|||17.14143515471|17.14143515471|17.14143515471|17.14143515471|17.14143515471||17.14143515471|17.14143515471|17.14143515471|17.14143515471|17.14143515471|17.14143515471|17.14143515471|17.14143515471|17.043746381672|17.043746381672|16.987495640551|16.936996746177|-18.221334394|-18.221334394|-18.221334394|-18.221334394|-18.221334394|-18.221334394|-18.221334394|-18.221334394|-18.221334394|-18.221334394|-18.221334394|-18.221334394|-18.221334394|-18.221334394|-18.221334394|-18.412594512857|-18.616348589613|-18.616348589613|-18.616348589613|-18.882055323603|-19.45228305711|-20.030314825791|-20.300095699745|-20.300095699745|-20.300095699745|-20.300095699745|-20.300095699745|-20.300095699745||-20.300095699745|-20.300095699745|-20.300095699745|-20.300095699745|-20.300095699745|-20.300095699745|-20.300095699745|-20.300095699745|-20.300095699745|-20.300095699745|-20.300095699745|-20.300095699745|-20.300095699745|-20.344550607952|-20.446722452677|-20.49031424517|-20.49031424517|-20.49031424517|-20.49031424517|-20.497812202341|-20.497812202341|-20.497812202341|-20.497812202341|-20.497812202341|-20.497812202341|-20.497812202341|-20.497812202341|-20.497812202341|||-20.497812202341|-20.497812202341|-20.497812202341|-20.497812202341|-20.497812202341|-20.497812202341|-20.497812202341|-20.497812202341|-20.497812202341|-20.497812202341|-20.497812202341|-20.497812202341|-20.497812202341|-20.497812202341|-20.497812202341|-20.497812202341|-20.497812202341|-20.497812202341|-20.497812202341|-20.497812202341|-20.497812202341|-20.497812202341|-20.497812202341|-20.497812202341|-20.497812202341|-20.497812202341|-20.497812202341|-20.497812202341|-20.542013303843|-20.774458717866|-20.896620988364|-21.029578791189|-21.143977070437|-21.209973971696|-21.498229597012|-21.498229597012|-21.498229597012||-21.498229597012|-21.498229597012|-21.498229597012|-21.554603527111|-21.554603527111|-21.630116089762|-21.730683866012|-21.884093883818|-22.076770388623|-22.19363401945|-22.25269904113|-22.25269904113|-22.25269904113|-22.25269904113|-22.25269904113|-22.25269904113|-22.25269904113||||-22.25269904113|-22.25269904113|-22.255418643705|-22.255418643705|-22.255418643705|-22.31713152964|-22.435700639962|-22.775880684005|-22.775880684005|-22.775880684005|-22.775880684005|-22.775880684005|-23.242645437571|21.90983839173|21.90983839173|21.90983839173|21.90983839173|21.90983839173|21.90983839173|21.90983839173|21.90983839173|21.90983839173|21.90983839173|||21.90983839173|21.90983839173
10814|39923|/equities/vakrangee-softwares-ltd|MSCI_EEM_SMALLCAP|24.477385905353|24.477385905353|24.477385905353|24.477385905353|24.477385905353|24.477385905353|24.477385905353|21.966540021994|20.273933590891|19.882148201203||18.942854551711|18.942854551711|18.942854551711||18.942854551711|18.942854551711|18.942854551711|18.942854551711|18.942854551711|18.942854551711|18.942854551711|18.942854551711|18.942854551711|18.942854551711|18.942854551711|18.083726304812|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139||-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139||-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139||-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.494986256139|-20.552761828653|-20.737268001697|-20.737268001697|-20.737268001697|-20.737268001697|-21.502519853536||-22.191689870561|18.595440157683|18.595440157683|18.595440157683|18.595440157683|16.02826707499|15.574703435683|15.574703435683|15.574703435683|15.574703435683|15.574703435683|15.574703435683|15.574703435683|15.574703435683|15.574703435683||15.574703435683|15.574703435683|15.574703435683|15.574703435683|15.574703435683|15.574703435683|15.574703435683|15.574703435683||15.574703435683|15.574703435683|15.574703435683|15.574703435683|15.574703435683|15.574703435683|-17.302235615536|-17.302235615536|-17.302235615536|-17.302235615536|-17.302235615536|-17.302235615536|-17.31133082511|-17.31133082511|-17.31133082511|15.470633775336|15.470633775336|15.470633775336|15.470633775336|15.470633775336|15.470633775336|15.470633775336|15.470633775336|15.470633775336||15.470633775336|15.470633775336|15.203481972596|-16.18798493998|-16.18798493998|-16.431093900918|-16.69565970977|-16.786843751094|-16.913159818805|-16.998654489356|-16.998654489356|-17.084615421116|-17.196795145471|-17.242757560403|-17.242757560403|-17.242757560403|-17.464175437988|-17.657416581115|-17.681075555273|-17.681075555273|-17.681075555273|-17.681075555273|-17.681075555273|-17.681075555273|-17.681075555273|-17.784527229146|-17.885585810162|-18.014541018249|-18.152267946404|-18.244337375954|-18.244337375954|-18.244337375954||-18.244337375954|-18.244337375954|-18.244337375954|-18.244337375954|-18.244337375954|-18.244337375954|-18.244337375954|-18.244337375954|-18.244337375954|-18.244337375954|16.520497034719|16.520497034719|16.520497034719|16.520497034719|-18.439989331244|-18.439989331244|-18.439989331244|-18.439989331244|-18.439989331244|-18.439989331244|-18.663877543341|-18.834857083932|-18.834857083932|-18.834857083932|-18.834857083932|-18.834857083932|-18.834857083932|-18.834857083932|-18.834857083932|-18.834857083932|-18.834857083932|-18.834857083932|-18.834857083932|-18.834857083932|-18.834857083932|-18.834857083932|-18.834857083932|-18.834857083932|-18.834857083932|-18.834857083932|-18.834857083932|-18.834857083932||-18.834857083932|-18.834857083932|-18.834857083932|-18.834857083932|-18.834857083932|-18.834857083932|-18.834857083932|-18.834857083932|-18.834857083932|-18.834857083932||-18.834857083932|-18.834857083932|-18.834857083932|-18.834857083932||-18.834857083932|-18.834857083932||-18.834857083932|-18.834857083932||-18.834857083932|-19.669285352115|-20.151984116638|-20.768871622179|-21.349224479225|-21.349224479225|-22.046359705955|-22.140400436223|-22.95600131121|-23.204185666244|-23.204185666244|-23.204185666244|-24.349095862884|-24.351772142537|-24.547523515655|-24.547523515655||-24.547523515655|-24.547523515655|-24.547523515655|-24.547523515655|-24.547523515655|-24.547523515655|-24.891692286546|-25.353014476279
10815|955728|/equities/rotoplas-sa-de-cv|MSCI_EEM_SMALLCAP|-30.077237309421|27.225862287339|27.225862287339|27.225862287339||27.225862287339|27.225862287339|27.225862287339|27.225862287339|27.225862287339|27.225862287339|27.225862287339|27.225862287339|27.225862287339|27.225862287339|27.225862287339|27.225862287339|27.225862287339|27.225862287339|27.225862287339|27.225862287339|27.225862287339|27.225862287339|27.225862287339|27.225862287339|27.225862287339|27.225862287339|27.225862287339|27.225862287339||27.225862287339|27.127730845002|27.127730845002|26.876367673375||26.092630714286|25.072367078848|25.015858892325|25.015858892325|25.015858892325|25.015858892325|25.008731157386|24.229135505816||24.229135505816|24.229135505816|24.229135505816|24.229135505816|24.229135505816|24.229135505816|24.229135505816|24.229135505816|24.229135505816|24.222928992533|24.056911874918|24.056911874918|24.056911874918|24.056911874918|24.056911874918||24.056911874918|24.056911874918|24.056911874918|23.668790633046|22.958657060027|22.913141950373|22.913141950373|22.913141950373|22.913141950373|22.913141950373|-25.891314294833||-25.891314294833|-25.891314294833|-25.891314294833|-25.891314294833|-25.891314294833|-25.891314294833|-26.237015277034|-26.298351426794|-26.389835406093|23.56627779133|23.56627779133|23.56627779133|23.56627779133|23.56627779133|23.56627779133|23.56627779133|23.300034020015|23.300034020015|23.300034020015|23.300034020015|23.300034020015|23.300034020015|23.300034020015|23.300034020015|23.300034020015|23.300034020015|23.300034020015|23.300034020015|23.300034020015|23.300034020015|23.300034020015|23.300034020015|23.300034020015|23.300034020015|23.300034020015|23.300034020015|23.300034020015|23.291149004375|-25.607326533205|-25.607326533205|-25.607326533205|-25.607326533205|-25.607326533205|-25.607326533205|-25.607326533205|-25.607326533205|-25.607326533205|-25.607326533205|-25.607326533205|-25.607326533205|-25.607326533205|-25.607326533205|-26.195919595169|-26.29546587777|-26.298850407334|-26.523167360858|-26.685356462492|-26.685356462492|-26.685356462492|-26.685356462492|-26.685356462492|-26.685356462492|-26.685356462492|-26.685356462492|-26.685356462492|-27.084285034618|-27.09824063601|-27.09824063601|-27.09824063601|-27.09824063601|-27.182490320359|-27.398877324168|-27.587086665967|-27.803986006686|-27.864816102321|-27.864816102321|-27.864816102321|-27.864816102321|-27.864816102321|-27.864816102321|-27.864816102321|-27.864816102321|-27.864816102321|-27.864816102321|-27.864816102321|-27.864816102321|-27.864816102321|-27.864816102321|-28.164238939611|25.518031654064|25.518031654064|25.518031654064|25.518031654064|25.518031654064|25.518031654064|25.518031654064|25.518031654064|25.518031654064|25.518031654064|25.518031654064|25.518031654064|25.518031654064|25.518031654064|25.518031654064|25.518031654064|25.518031654064|25.518031654064|25.518031654064|25.518031654064|25.518031654064|25.518031654064|25.518031654064|25.518031654064|25.518031654064|25.518031654064|25.518031654064|25.518031654064|25.518031654064|25.41392300891|25.134914751043|24.719904867797|24.199894445901|23.345438023149|-26.053769276851|-26.053769276851|-26.053769276851|-26.053769276851|-26.053769276851|-26.053769276851|-26.053769276851|-26.053769276851|-26.053769276851||-26.293076274918|-26.79286336692|-26.939847308086|-27.191424285104|-27.191424285104|-27.191424285104|-27.191424285104|-27.515471300445|-27.515471300445|-27.515471300445|-27.515471300445|-27.515471300445|-27.515471300445|-27.515471300445|-27.515471300445|||-27.515471300445|-27.897190448269|-28.087988929202|-28.11368164471|-28.11368164471|-28.11368164471|-28.11368164471|-28.11368164471|-28.11368164471|-28.446867777807|-28.599296810342|-28.856440175588||-29.223267675566|-29.402799086916|-29.402799086916|-29.402799086916|-29.402799086916|-29.402799086916|-29.402799086916|-29.402799086916|-29.402799086916|-29.402799086916|-29.402799086916|-29.402799086916|-29.402799086916|-29.402799086916|-29.402799086916|-29.402799086916|-29.402799086916
10816|40580|/equities/cairo-investment---re-development|MSCI_EEM_SMALLCAP||-14.795747656532|-14.993438352965|-14.993438352965|-14.993438352965|-14.993438352965|13.31489114479|13.31489114479|13.31489114479|13.143075268403|13.143075268403||13.02286078415|12.68651233207|12.607916614288|12.607916614288|12.483796513604|12.343106707519|12.268588912567|12.268588912567|12.259614522751|12.259614522751|12.259614522751|12.259614522751|12.259614522751||12.259614522751|12.259614522751|12.259614522751||12.259614522751|12.259614522751|12.259614522751|12.259614522751|12.259614522751|12.259614522751|12.259614522751|12.259614522751|12.259614522751|12.205224186316|12.205224186316|12.205224186316|12.205224186316|12.111359867933|12.08889510161|12.08889510161|12.08889510161|11.726550282442|11.645612016214|11.394568300791|11.366186831337|11.330207636999|11.189120296026|11.097965722659|11.097965722659|11.097965722659|11.097965722659|10.638850906799|10.498546796503|10.498546796503|10.498546796503|10.25838529342|10.012649978461|9.9664609158341|9.9664609158341|9.9664609158341|9.8292111482522|9.8292111482522|9.8007900015404|-10.510431689243|-10.510431689243|-10.510431689243|-10.510431689243|-10.510431689243|-10.510431689243|-10.510431689243|-10.510431689243|-10.510431689243|-10.528257602034|-10.626812161663|-10.626812161663|-10.626812161663|-10.626812161663|-10.626812161663|-10.626812161663|-10.626812161663|-10.626812161663|-10.626812161663|-10.626812161663|-10.626812161663|-10.663124761822||-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499||-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.75274596499|-10.856685741722|-10.856685741722|-10.856685741722|-10.856685741722|-10.856685741722|-10.856685741722|-10.856685741722|-10.856685741722|-10.856685741722|-10.856685741722|-10.856685741722|-10.856685741722|-10.856685741722|-10.859814462726|-10.859814462726|-10.859814462726|-10.859814462726|-10.859814462726|||-10.859814462726|-10.859814462726|-10.859814462726|-10.859814462726|-10.859814462726|-10.859814462726|-10.859814462726|-10.859814462726|-10.963683192007|10.026685076198|10.026685076198|10.026685076198||||||10.026685076198|10.026685076198|10.026685076198|10.026685076198|10.026685076198|10.026685076198|10.026685076198|10.026685076198|10.026685076198|10.026685076198|10.026685076198|10.026685076198|10.026685076198|10.026685076198|10.026685076198|10.026685076198|10.026685076198|10.026685076198|10.026685076198|10.026685076198|10.026685076198|9.9763171200849|9.9115494024637|9.9115494024637|9.9115494024637|9.9115494024637|9.9115494024637|9.6556012886474|9.6556012886474|9.6556012886474|9.6556012886474|9.4095564173006|-10.593882783539|-10.593882783539|-10.593882783539|-10.593882783539|-10.593882783539||-10.708003772491|-10.708003772491|-10.846670907067|-10.937411883723|-11.05490234522|-11.273224493177|||||-11.403027212521|-11.443919406887|||-11.54102196799|-11.696690666524|-11.835212137796|-11.969679994161|-12.116866609316|-12.249852044561|-12.496501983513|-12.653335903872|-12.82092825438|-13.028253677437|-13.232504344592|-13.491115756178|-13.563462729083|-13.954936013351|-13.954936013351|-13.954936013351|-13.954936013351|-13.954936013351|-13.954936013351|-13.954936013351|-13.954936013351|-13.954936013351|-13.954936013351|-13.954936013351|-14.122151623975|-14.300855038223|-14.300855038223|12.894302226944|12.894302226944|12.894302226944|12.894302226944|12.894302226944|12.894302226944|12.894302226944|12.894302226944|12.894302226944
10817|1163132|/equities/greentown-management-holdings-co-lt|MSCI_EEM_SMALLCAP|-5.1368207824062|-5.1368207824062|-5.1368207824062|-5.1368207824062|-5.1368207824062|-5.1368207824062|-5.1368207824062|-5.1368207824062|-5.1368207824062|-5.1368207824062|-5.1368207824062|-5.1368207824062|-5.1368207824062|-5.1368207824062|-5.2892451961649|-5.4236055965569|-5.448450551579|-5.5521672148943|-5.7921817709193|-5.7921817709193|-5.8475082510766|-5.8475082510766|-5.9061212385212|-5.9061212385212|-5.9181437211924|-5.9181437211924|-5.9181437211924|-5.9181437211924|-5.9181437211924||-5.9181437211924|-5.9181437211924|-5.9181437211924|||-5.9181437211924|-5.9181437211924|-5.9181437211924|-5.9181437211924|-5.9181437211924|-5.9181437211924|-5.9181437211924|-5.9181437211924|-5.9181437211924|-5.9181437211924|-6.1990486204286|-6.2090243295249|-6.2090243295249|-6.2090243295249|5.5659854390341|5.5659854390341|5.5659854390341|5.5659854390341|5.5659854390341|5.5659854390341|5.5659854390341|5.5659854390341|5.5659854390341|5.5659854390341|5.5659854390341|5.4422092787302|5.4422092787302|5.4422092787302|5.4318635523957|5.4318635523957|5.4318635523957|5.4318635523957|5.4318635523957|5.4318635523957|5.4318635523957|5.4062124078521|5.4062124078521|5.4062124078521|5.4062124078521|5.4062124078521|5.4062124078521|5.4062124078521|5.4062124078521|5.4062124078521||5.4062124078521|5.4062124078521|5.4062124078521|5.4062124078521|5.4062124078521|5.4062124078521|5.4062124078521|-6.057993604992|-6.057993604992|-6.057993604992|-6.057993604992|-6.057993604992|-6.057993604992|-6.2049559473962||-6.2049559473962|-6.2049559473962|-6.2049559473962|-6.2049559473962|-6.2221733861467|-6.3529705795205|-6.4249672130916|-6.4999635965928|-6.5103410784391|-6.5103410784391|-6.5103410784391|-6.5103410784391|-6.5103410784391|-6.5103410784391|-6.5103410784391||-6.5103410784391|-6.5103410784391|-6.5103410784391|-6.5103410784391||-6.5103410784391|-6.5103410784391|-6.5103410784391|-6.5103410784391|-6.5103410784391|-6.5103410784391|-6.5103410784391|-6.5103410784391|-6.5103410784391|-6.6824579317368|-6.6824579317368|-6.7527310935432|-6.9407174194514|-6.9407174194514|6.2609675464924|6.2609675464924|6.2609675464924|6.2609675464924|6.2609675464924|6.2609675464924|6.2609675464924|6.2609675464924|6.2609675464924|6.2609675464924|6.2059474356743|6.2059474356743|6.0627193591961|5.9130212887536|5.7161349305853|5.6338084785714|-6.3706449372714|-6.3706449372714|-6.3706449372714||-6.3706449372714|-6.3706449372714|-6.3706449372714|-6.3706449372714|-6.614384742042|-6.682191080581|-6.682191080581|-6.682191080581|-6.682191080581|-6.682191080581|-6.682191080581|-6.682191080581|-6.682191080581|-6.682191080581|-6.682191080581|-6.6846568261372||-6.8023963940129|-6.9159959965266|-7.1497749082723|-7.1497749082723|-7.1497749082723|-7.184749814369|-7.2415520163404|-7.2415520163404|-7.2415520163404|-7.2415520163404|-7.2415520163404|-7.2415520163404|-7.2415520163404|-7.2415520163404|-7.2415520163404|-7.3306131861858|-7.5423482283676|-7.5881645265249||-7.5901828941402|-7.8279810146819|-7.8427166787751|-7.8427166787751|-7.8427166787751|-7.8427166787751|-7.8427166787751|-7.8427166787751|-7.8427166787751|-7.8427166787751|-7.8427166787751|-7.913290857099|7.1635896567496|7.1635896567496|7.1635896567496|7.1635896567496|7.1635896567496|7.1635896567496||7.1635896567496|7.1635896567496|7.1635896567496|7.1635896567496|7.1635896567496|7.1635896567496|7.1635896567496|7.1635896567496|7.1635896567496|7.1635896567496|7.1384328608151|6.9882588126523|6.9380654734883|6.8578506755071|||6.6370563029401||6.5611733594595|6.5002600833152|6.5002600833152|6.5002600833152|6.5002600833152|6.5002600833152|6.4757639569926|6.4757639569926|6.4757639569926|6.4757639569926|6.4492148728636|6.4492148728636|6.1787960070882|6.1787960070882|6.1787960070882|6.1787960070882|6.1787960070882|6.1787960070882|6.1787960070882|6.1787960070882|6.1787960070882|6.1787960070882|6.1787960070882|6.1787960070882|6.1787960070882|6.1787960070882|6.1787960070882|6.1787960070882|6.1787960070882
10818|103301|/equities/sunonwealth|MSCI_EEM_SMALLCAP|||||118.27582858937|112.50092065485|103.97965796276|103.97965796276|103.97965796276|98.760262098398|98.760262098398|98.760262098398|98.760262098398|95.455846775997|-108.18580511144|-108.18580511144|-108.18580511144|-109.28423095336|-109.28685436743|-109.28685436743|-109.28685436743|-109.28685436743|-109.28685436743|-109.28685436743|-109.74095090779|-111.9121671667|99.223708427511|99.223708427511|99.223708427511||98.652421594795|98.652421594795|98.652421594795|98.652421594795|98.652421594795|95.863801771994|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|91.449301050557|90.238110752518|89.459016185795|89.271126382654|-100.57574985354|-100.57574985354|-100.57574985354|-100.57574985354|-100.57574985354|-100.57574985354|-100.57574985354|-100.57574985354|-100.57574985354|-100.57574985354|-100.57574985354|-101.45083096656|-103.18981566068|-103.22201807892|-103.75224561598|-107.45804839561|-107.64227735146|-107.92688183264|-107.92688183264|-110.50764512438|-113.49738491264|-118.85264956384|-121.85294328166|-123.59495431873|-123.59495431873|-123.59495431873|||-123.59495431873|-123.59495431873|-123.59495431873|-123.59495431873|-123.59495431873||-123.59495431873|-123.59495431873|-123.59495431873|-123.59495431873|-123.59495431873|-123.59495431873|-125.7166159097|-126.32401767745|-129.72113075272|-132.15552915325|-132.15552915325|-132.15552915325|-136.50614350361|-139.72904833734|-144.61560926372|-147.68401029302|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537|-151.35124619537||-151.35124619537|124.92650328399|124.92650328399|124.92650328399|124.92650328399|121.630662941|121.630662941|121.630662941|107.58962549|102.09958387778|93.388426530865|90.082428664458|90.082428664458|90.082428664458|90.082428664458|90.082428664458|90.082428664458|90.082428664458|90.082428664458|90.082428664458|90.082428664458|90.082428664458|86.891586642014|81.200893854956|81.200893854956|81.200893854956|81.200893854956|81.200893854956|||81.200893854956|81.200893854956|81.200893854956|81.200893854956|81.200893854956|81.200893854956|81.200893854956|81.200893854956|81.200893854956|79.19543295421|79.089372746567|78.721837954402|78.721837954402|78.721837954402|77.945662219647|77.945662219647|77.945662219647|77.945662219647|75.59518168516|70.239087879073|63.667394440129|63.667394440129|63.041549886547|62.235056361978|59.394510968333|59.310167910468|59.310167910468|59.310167910468|59.310167910468|59.310167910468|59.310167910468|59.310167910468|56.90018889839|53.983543898602|50.73933905903|50.73933905903|50.73933905903||50.73933905903|50.73933905903|50.73933905903|50.73933905903|50.73933905903|50.73933905903|50.73933905903|50.73933905903|50.73933905903|50.288154594805|49.036838523443|48.712147832279|48.712147832279|48.472792898362|48.472792898362|48.472792898362|48.472792898362||||48.472792898362|48.472792898362|48.458081822589|48.458081822589|48.458081822589|47.153189582828|47.153189582828|46.575767220395|45.467519006616|45.09168710696|45.016478359117|45.016478359117|45.016478359117|43.596086514674|43.267026390017|43.267026390017|43.267026390017|42.318917024335|-44.393504466357|-44.393504466357|-44.393504466357|-44.393504466357|-44.393504466357|||-44.393504466357|-44.393504466357
10819|1123318|/equities/binjiang-service-group-co|MSCI_EEM_SMALLCAP|-16.635005959471|-16.635005959471|-16.635005959471|-16.635005959471|-16.635005959471|-16.635005959471|-16.635005959471|-16.635005959471|-16.635005959471|-16.635005959471|-16.635005959471|-16.635005959471|-16.635005959471|-16.635005959471|-16.690624871617|-16.690624871617|-16.844598917762|-16.844598917762|-16.923797405459|-16.923797405459|-16.923797405459|-16.923797405459|-16.923797405459|-16.923797405459|-16.923797405459|-16.923797405459|-16.923797405459|-16.923797405459|-16.923797405459||-16.923797405459|-16.923797405459|-16.923797405459|||-16.923797405459|-16.923797405459|-16.923797405459|-16.923797405459|-16.923797405459|-16.923797405459|-16.923797405459|-16.923797405459|-16.923797405459|-16.923797405459|-17.08021822319|-17.08021822319|-17.08021822319|-17.08021822319|-17.08021822319|-17.222464830187|-17.638294041716|-17.668104609475|-17.703863954832|-17.703863954832|-17.703863954832|-17.703863954832|-17.703863954832|-17.703863954832|-17.703863954832|-17.703863954832|-17.703863954832|-17.703863954832|-17.703863954832|-17.703863954832|-17.703863954832|-17.834293206853|-18.266992816574|-18.527972642132|-18.527972642132|-18.527972642132|-18.697748227857|-18.710832008546|-18.885783838681|-18.885783838681|-18.885783838681|-18.885783838681|-18.92800318686|-18.92800318686||-19.042165155803|-19.042165155803|-19.042165155803|-19.042165155803|-19.042165155803|-19.042165155803|-19.042165155803|-19.042165155803|-19.042165155803|-19.042165155803|-19.042165155803|-19.042165155803|-19.042165155803|-19.042165155803||-19.042165155803|-19.042165155803|-19.270697629494|-19.270697629494|-19.480119890689|-19.480119890689|-19.689021528561|-19.802246240332|-19.910424886148|-19.910424886148|-19.910424886148|-19.910424886148|-20.104598746379|-20.104598746379|-20.300041282436||-20.300041282436|-20.300041282436|-20.300041282436|-20.300041282436||-20.300041282436|-20.691156586299|-20.90017330237|-20.919182285257|-20.919182285257|-20.919182285257|-20.919182285257|-20.919182285257|-20.919182285257|-21.509855451638|-21.509855451638|-21.527616808209|19.325394545772|19.325394545772|19.325394545772|19.325394545772|19.325394545772|19.325394545772|19.325394545772|19.325394545772|-21.938916358071|-21.938916358071|-21.938916358071|-21.938916358071|-21.938916358071|-21.938916358071|-21.938916358071|-21.938916358071|-21.938916358071|-22.083973101186|-22.083973101186|-22.083973101186|-22.083973101186||-22.083973101186|-22.083973101186|-22.083973101186|-22.086954610909|-22.086954610909|-22.086954610909|-22.086954610909|-22.086954610909|-22.086954610909|-22.086954610909|-22.086954610909|-22.086954610909|-22.086954610909|-22.086954610909|-22.086954610909|-22.086954610909||-22.344552649446|-22.344552649446|-22.344552649446|-22.344552649446|-22.344552649446|-22.344552649446|-22.344552649446|-22.344552649446|-22.344552649446|-22.344552649446|-22.344552649446|-22.344552649446|-22.344552649446|-22.344552649446|-22.344552649446|-22.344552649446|-22.432835832115|-22.554260959091||-22.597512816789|-23.165568986868|-23.589521795882|-23.888356215836|-24.381507669423|-25.190563398969|-25.500387258455|-25.500387258455|-25.869874392533|-26.063407921529|-26.063407921529|-26.063407921529|-26.372566988268|-26.372566988268|-26.372566988268|-26.372566988268|-26.372566988268|-26.372566988268||-26.372566988268|-26.372566988268|-26.50625584719|-26.50625584719|-27.079174392724|-27.342189374412|-27.342189374412|-28.041321505931|23.923983810772|23.923983810772|23.923983810772|23.923983810772|23.923983810772|23.348870116726|||23.195493411067||23.195493411067|23.195493411067|23.195493411067|23.108881737394|23.059869423622|22.502632184288|21.691814046724|-24.661837670037|-24.661837670037|-24.661837670037|-24.661837670037|-24.943707462625|-25.821689460256|-25.821689460256|-25.821689460256|-25.821689460256|-25.83294908203|-25.83294908203|-26.786609455362|23.387532061893|23.387532061893|23.387532061893|23.387532061893|23.387532061893|23.387532061893|23.387532061893|23.387532061893|23.387532061893|23.387532061893
10820|50161|/equities/zeder|MSCI_EEM_SMALLCAP|168.01404557856|168.01404557856|168.01404557856|168.01404557856|168.01404557856|168.01404557856|168.01404557856|168.01404557856|168.01404557856|168.01404557856|168.01404557856|168.01404557856|168.01404557856|168.01404557856|168.01404557856|168.01404557856|168.01404557856|168.01404557856|168.01404557856|168.01404557856|168.01404557856|168.01404557856|165.24011739171|165.24011739171|165.24011739171|164.93346376857|163.54060896424|163.54060896424|163.54060896424||163.54060896424|163.54060896424|163.54060896424|||162.82289884916|162.13655427684|161.44686953421|161.44686953421|161.44686953421||161.44686953421|161.44686953421|161.44686953421|161.44686953421|161.44686953421|161.44686953421|161.44686953421|161.44686953421|161.44686953421|161.44686953421|161.44686953421|161.44686953421|158.56064362999|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696||-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696||-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.23145049696|-182.65829744418||-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418||-182.65829744418||-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|||-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418||-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418|-182.65829744418
10821|1116249|/equities/log-commercial-properties|MSCI_EEM_SMALLCAP|19.66049045066|19.66049045066|19.66049045066|-22.345288113597|-22.345288113597|-22.345288113597|-22.345288113597|-22.472393211321|-22.472393211321|-22.647658648972|-22.727954880931|-22.796616148659|-23.013044186223|-23.013044186223|-23.03060438433|-23.130936209767|-23.130936209767|-23.130936209767|-23.130936209767|-23.130936209767|-23.130936209767|-23.130936209767|-23.130936209767|-23.130936209767|-23.130936209767|-23.130936209767|-23.130936209767|-23.154373557931|-24.376526311112|||21.692697621649|21.692697621649|21.692697621649||21.692697621649|21.692697621649|21.692697621649|21.692697621649|21.692697621649|21.692697621649|21.692697621649|21.692697621649|21.692697621649|21.692697621649|21.692697621649|21.692697621649|21.692697621649|21.692697621649|21.692697621649|21.692697621649|21.692697621649|21.692697621649|21.692697621649|21.692697621649|21.692697621649|21.692697621649|21.692697621649|21.24715797509|21.24715797509|21.24715797509|21.24715797509||21.24715797509|21.24715797509|21.139517325988|21.139517325988|20.737240812106|20.499617496295|20.499617496295|20.214576631965||19.106195456653|18.953273493442|18.953273493442|18.953273493442|18.751414412032|18.606570899233|18.555859425411|18.555859425411|18.555859425411|18.555859425411|18.555859425411|18.555859425411|18.555859425411|18.555859425411||18.555859425411|18.555859425411|18.555859425411|18.555859425411|18.555859425411|18.555859425411|18.555859425411|18.555859425411|18.555859425411|18.555859425411|18.555859425411|18.555859425411|18.555859425411|18.555859425411|18.555859425411|18.555859425411|18.555859425411|18.555859425411|18.555859425411|18.555859425411|18.555859425411|18.173176609526|-20.569012993765|-20.569012993765||-20.569012993765|-20.569012993765|-20.569012993765|-20.569012993765|-20.569012993765|-20.569012993765|-20.569012993765|-20.569012993765|-20.569012993765|-20.569012993765|-20.569012993765|-20.569012993765|-20.569012993765|-20.569012993765|-20.569012993765|-20.909459716957|-21.198288633736|-21.798098142845|-22.073442944666|-22.225423317363|-22.225423317363|-22.319915326889|-22.638239896359|-22.969711449479|-23.000495794018|-23.000495794018|-23.000495794018|-23.283452090167|-23.283452090167|-23.69939079168|-24.004877830904|-24.263924076432|-24.263924076432|-24.326634633533|-24.326634633533|-24.447785264333|-24.447785264333|-24.447785264333|-24.695840098905|-24.695840098905|-24.695840098905|-24.695840098905|-24.695840098905|-24.695840098905|-24.695840098905|-24.695840098905|-24.695840098905|-24.695840098905|-24.695840098905|-24.695840098905|-24.695840098905|-24.695840098905|-24.695840098905|-24.695840098905|-24.695840098905|-24.695840098905|-24.695840098905|-24.695840098905|22.151687733325|22.151687733325|22.151687733325|22.151687733325|22.151687733325|22.151687733325||21.328542303148|20.691158479124|20.36754043415|20.36754043415|20.01560124109|19.977891060487|19.430990321521|18.764433974562|18.74460923149|18.74460923149|18.109778351278|18.109778351278|18.109778351278|17.948087951311|17.465653919255|16.936836692002|16.810106867511|16.810106867511|16.573451803744|16.208280561832|15.719199920658|15.685742220471|15.685742220471|15.606379863498|15.012682169549|15.012682169549|15.012682169549||15.012682169549|15.012682169549|15.012682169549|15.012682169549|15.012682169549||15.012682169549|15.012682169549|15.012682169549|15.012682169549|14.911086033554|14.911086033554|14.911086033554|14.290651796892|13.939612599031||13.83599192799|13.83599192799|13.83599192799|13.83599192799|13.83599192799|13.749435818867|-16.145408482666|-16.145408482666|-16.145408482666|-16.145408482666|-16.145408482666|-16.145408482666|-16.145408482666|-16.145408482666|-16.145408482666|-16.145408482666|-16.145408482666|-16.145408482666|-16.145408482666|-16.145408482666|-16.145408482666|-16.145408482666|-16.145408482666|-16.145408482666|-16.212676466963|-16.510751818575|-16.826390848068|-17.169878705241|-17.335976529891|-18.197196722886|-18.509502129375
10822|969126|/equities/companhia-de-saneamento-do-parana-s|MSCI_EEM_SMALLCAP|-5.8807208942614|-5.8807208942614|-5.8807208942614|-5.8807208942614|-5.8807208942614|-5.9096426106518|-5.9096426106518|-5.9096426106518|-5.9096426106518|-5.9195021451975|-5.9195021451975|-5.9195021451975|-5.9195021451975|-5.9195021451975|-5.9195021451975|-5.9195021451975|-5.9195021451975|-5.9195021451975|-5.9195021451975|-5.9195021451975|-5.9195021451975|-5.9195021451975|-5.9195021451975|-5.9195021451975|-5.9195021451975|-5.9195021451975|-6.0033358535794|5.5555594962592|5.5555594962592|||5.5555594962592|5.5555594962592|5.5555594962592||5.5555594962592|5.5555594962592|5.5555594962592|5.5555594962592|5.5555594962592|5.5555594962592|5.5555594962592|5.4433995928759|5.3365552388291|5.2328389179552|5.2175987839527|5.1745540963088|5.1489493169691|5.0566103500686|4.9640117003478|4.9116793025376|4.8351994740567|4.7957771870385|4.7869041231107|4.7869041231107|4.7869041231107|4.7869041231107|4.7869041231107|4.7869041231107|4.7782269083605|4.7174742843427|4.6966379909292||4.6707088184109|4.5935654322031|4.5211839322385|-4.8149049667415|-4.8149049667415|-4.8149049667415|-4.8149049667415|-4.8149049667415||-4.8149049667415|-4.8154499958949|4.4457099834217|4.4457099834217|4.4457099834217|4.4457099834217|4.4457099834217|4.4457099834217|4.4457099834217|4.4457099834217|4.4457099834217|4.4457099834217|4.4457099834217|4.3691222843344||-4.6846534620885|-4.6846534620885|-4.6846534620885|-4.6846534620885|-4.7082758463906|-4.7082758463906|-4.7553065659257|4.5085516704686|4.5085516704686|4.5085516704686|4.5085516704686|4.5085516704686|4.5085516704686|4.5085516704686|4.5085516704686|4.5085516704686|4.5085516704686|4.5085516704686|4.5085516704686|4.5085516704686|4.5085516704686|4.4561685471145|4.4040332980801|4.4040332980801||4.4040332980801|4.4040332980801|4.4040332980801|4.4040332980801|4.4040332980801|4.4040332980801|4.3544817178172|4.290535022674|4.2728166865618|4.2503519905178|4.2448354708451|4.2309282871637|4.1717634903247|4.1717634903247|4.1597371881599|4.1502633961698|4.1169592972885|4.1132880975019|4.0908758694608|-4.3368047283006|-4.3426815760741|-4.3426815760741|-4.3426815760741|-4.3593167609243|-4.3593167609243|-4.3593167609243|-4.3593167609243|-4.3593167609243|-4.3593167609243|-4.3593167609243|-4.3593167609243|-4.3593167609243|-4.3593167609243|-4.3593167609243|-4.3593167609243|-4.3697965483167|4.1296125740192|4.1296125740192|4.1296125740192|4.1296125740192|4.1296125740192|4.1296125740192|4.1296125740192|4.1296125740192|4.1296125740192|4.1296125740192|4.1296125740192|4.1296125740192|4.1296125740192|4.0708771677739|4.0708771677739|4.0708771677739|4.0708771677739|4.0708771677739|4.0378730615871|4.0378730615871|4.0165255953755|4.0000282845989|3.9991604816518|3.9991604816518|3.9991604816518|3.9991604816518|3.9991604816518|3.9312896211502||3.9297660941942|3.9152456922292|3.9152456922292|3.9152456922292|3.9152456922292|3.9152456922292|3.9152456922292|3.9152456922292|3.9152456922292|3.9152456922292|3.9152456922292|3.9152456922292|3.9152456922292|3.9152456922292|3.9152456922292|3.9152456922292|3.9152456922292|3.8352731778621|3.7630812674098|3.7212013700861|3.6781497785656|3.6781497785656|3.6590553863411|3.6533949357012|3.6071055842482|3.5767839432914|3.5678314737941||3.5678314737941|3.5678314737941|3.5678314737941|3.5678314737941|3.5678314737941||3.5678314737941|3.5678314737941|3.5678314737941|3.5678314737941|3.5678314737941|3.5678314737941|3.5678314737941|3.5678314737941|3.5678314737941||3.5678314737941|3.5620349041251|3.4950388263362|3.4110972997457|3.4110972997457|3.377705087173|-3.6015886807563|-3.6015886807563|-3.6015886807563|-3.6015886807563|-3.6015886807563|-3.6015886807563|-3.6015886807563|-3.6015886807563|-3.6015886807563|-3.6015886807563|-3.6015886807563|-3.6015886807563|-3.6015886807563|-3.6015886807563|-3.6015886807563|-3.6015886807563|-3.6015886807563|-3.6015886807563|-3.6015886807563|-3.6015886807563|-3.6015886807563|-3.6015886807563|-3.6045429865654|-3.6172699840131|-3.6325222023397
10823|43621|/equities/hanjin-trans|MSCI_EEM_SMALLCAP||22036.348999108|21988.541210717|21988.541210717|21988.541210717|21988.541210717|21988.541210717|21988.541210717|21988.541210717|-23745.622481869|-23745.622481869|-23745.622481869|-23917.358313188|-23964.022608874|-23964.022608874|-24096.136232082|-24545.706924536|-24625.785471707|-24914.76163523|22606.745411524|22606.745411524|22606.745411524|22606.745411524|22606.745411524|22606.745411524|22606.745411524|22606.745411524|22606.745411524|22606.745411524|||22606.745411524|22606.745411524|22606.745411524||22606.745411524|22606.745411524|22606.745411524|22606.745411524|22606.745411524|22606.745411524|22606.745411524|22606.745411524|22606.745411524|22606.745411524|22606.745411524|22606.745411524|22606.745411524|22606.745411524|22606.745411524|22606.745411524|21121.383790583|20627.942951337|20627.942951337|20105.540654942|20105.540654942|20105.540654942|20105.540654942|20105.540654942|19886.711838824|-20058.399940336|-20058.399940336|-20058.399940336|-20058.399940336|-20058.399940336|-20058.399940336|-20058.399940336|-20058.399940336|-20058.399940336|-20058.399940336|-20058.399940336|-20058.399940336|-20058.399940336|-20058.399940336|-20058.399940336|-20127.111044818|-20272.901160909|-20440.433531986|-20440.433531986|-20611.037257763|-20695.416367608|-20695.416367608|-20944.90707512|-21046.5634168|-21107.848240889|-21212.053600988|-21285.059556653|-21308.859254158|-21308.859254158||19892.25783592|19892.25783592|19892.25783592|||||19892.25783592|19892.25783592|19892.25783592|19892.25783592|19892.25783592|19892.25783592|19892.25783592|19892.25783592|19892.25783592|19892.25783592|19892.25783592|19892.25783592|19892.25783592|19892.25783592|19892.25783592|19892.25783592|19892.25783592|19892.25783592|19892.25783592|19892.25783592|19892.25783592|19892.25783592|19892.25783592|19892.25783592|19892.25783592|19892.25783592|19892.25783592|19892.25783592|19892.25783592|19892.25783592|19892.25783592||19892.25783592|19892.25783592|19892.25783592|19892.25783592|19613.619817688|19123.466464098|18887.184960109|18610.761066788|18526.199440741|18526.199440741|18526.199440741|18526.199440741|18526.199440741|18526.199440741|18526.199440741|18517.999378601|18446.121595185|-19684.619984785|-19684.619984785|-19684.619984785|-19684.619984785|-19684.619984785|-19684.619984785|-19684.619984785|-19684.619984785|-19716.244427538|-19825.827141709|-20155.363490788|-20236.634334841|-20236.634334841|-20236.634334841|-20236.634334841|-20236.634334841|-20236.634334841|-20236.634334841|-20236.634334841|-20236.634334841|-20426.260372046|-20562.890927596|-20562.890927596|-20562.890927596|-20562.890927596|-20562.890927596|-20562.890927596|-20562.890927596|-20562.890927596|-20562.890927596|-20562.890927596|-20562.890927596||-20562.890927596|-20562.890927596|-20562.890927596|-20562.890927596|-20562.890927596|-20562.890927596|-20562.890927596|-20562.890927596|-20562.890927596|-20562.890927596|-20562.890927596|-20562.890927596|-20562.890927596|-20562.890927596|-20562.890927596|-20562.890927596|19821.077658979|19821.077658979|19821.077658979|19821.077658979|19821.077658979||19821.077658979|19821.077658979|19821.077658979||19821.077658979|19821.077658979|19821.077658979|19821.077658979|19821.077658979|19821.077658979|19821.077658979|19821.077658979|19821.077658979|19821.077658979|19821.077658979|19821.077658979|19821.077658979|19821.077658979|19821.077658979|19821.077658979|19821.077658979|19509.530732199|-20677.567630694|-20677.567630694|-20677.567630694|-20677.567630694|-20677.567630694|-20677.567630694|-20677.567630694|-20720.577321844|-20720.577321844|-20923.419246494|-20964.910273882|-21062.122526535|-21144.595711772|-21144.595711772|-21198.698409595|-21198.698409595|-21438.553788439|-21587.83754271|-21855.930603011|-21876.034003345|-22034.482225939|-22238.313584377|-22381.459538197|-22473.84393133||-22682.048812589|-22796.720902876|21388.866231965|21388.866231965
10824|12880|/equities/6th-oct-dev-in|MSCI_EEM_SMALLCAP||22.825417033279|22.309438817398|22.309438817398|22.309438817398|22.309438817398|22.309438817398|22.309438817398|22.309438817398|22.309438817398|22.309438817398||22.309438817398|22.309438817398|22.309438817398|22.309438817398|22.083937112068|22.083937112068|21.652152423037|21.409057171226|21.16061966406|20.995827268508|20.995827268508|20.903696880238|20.793552250218||20.77839209697|20.762385381581|20.762385381581||20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.762385381581|20.688276352324|20.688276352324|20.688276352324|20.688276352324|20.688276352324|20.191417868312|19.564324305294|19.564324305294|19.564324305294|19.458138913841|18.889142568321|18.889142568321|18.889142568321|18.889142568321|18.721269986598|18.382886464573|18.382886464573|18.382886464573|18.382886464573|18.382886464573|18.382886464573|18.382886464573|18.382886464573|18.382886464573|18.382886464573|18.382886464573|18.382886464573|18.382886464573|18.382886464573|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009||17.372673915009|17.372673915009|17.372673915009|17.372673915009||17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.372673915009|17.319082602505|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|||16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727|16.977570989727||||||16.977570989727|16.977570989727|16.977570989727|16.906745357645|16.540828302318|16.50035783457|16.50035783457|16.50035783457|16.50035783457|16.50035783457|16.50035783457|16.50035783457|16.50035783457|16.50035783457|16.50035783457|16.50035783457|16.119842547037|15.948714170034|15.874585410174|15.874585410174|15.317316660414|14.856463150989|14.846625969157|14.6258328578|14.6258328578|14.6258328578|14.6258328578|14.6258328578|14.6258328578|14.6258328578|14.6258328578|14.6258328578|14.6258328578|14.6258328578|14.6258328578|14.527880638853|14.527880638853||14.477620275792|14.477620275792|14.477620275792|14.477620275792|13.690689201682|12.995210298266|||||-14.435219030598|-14.435219030598|||-14.435219030598|-14.435219030598|-14.435219030598|-14.435219030598|-14.435219030598|-14.435219030598|-14.435219030598|-14.435219030598|-14.435219030598|-14.435219030598|-14.435219030598|-14.435219030598|-14.435219030598|-14.435219030598|-14.435219030598|-14.435219030598|-14.435219030598|-14.435219030598|-14.435219030598|-14.435219030598|-14.435219030598|-15.087369012513|-15.087369012513|-15.998187753534|-16.108159178863|-16.108159178863|-16.108159178863|-16.150732113664|-16.400258251632|-16.402508731909|-16.481676415412|-16.563959852318|-16.563959852318|-16.563959852318|-16.563959852318|-16.563959852318
10825|980046|/equities/boditech-med-inc|MSCI_EEM_SMALLCAP||-18020.894097673|-18020.894097673|-18020.894097673|-18483.771219637|-18565.301355152|-18577.55706128|-19241.174512533|-19501.860569482|-19633.733966091|-19667.482184545|-20092.757982828|-20243.20362529|-20243.20362529|-20243.20362529|-20243.20362529|-20243.20362529|-20243.20362529|-20649.115139211|-20689.524863224|-20689.524863224|-21030.58318136|-21218.96184|-21218.96184|-21218.96184|-21793.846488889|19037.270943061|19037.270943061|19037.270943061|||19037.270943061|19037.270943061|19037.270943061|19037.270943061|19037.270943061|19037.270943061|18399.74549229|17536.383880322|-19498.549480016|-19498.549480016|-19498.549480016|-19498.549480016|-19498.549480016|-19498.549480016|-19498.549480016|-19498.549480016|-19498.549480016|-19498.549480016|-19498.549480016|-19498.549480016|-19498.549480016|-19498.549480016|-19498.549480016|-19498.549480016|-19498.549480016|-19498.549480016|-19498.549480016|-19498.549480016|-19498.549480016|-19498.549480016|-19498.549480016|-19498.549480016|-19498.549480016|-20052.277200018|16937.589574736|16937.589574736|16937.589574736|16444.543971928|-19002.554325074|-19002.554325074|-19002.554325074|-19002.554325074|-19002.554325074|-19002.554325074|-19267.412747005|-19267.412747005|-19779.347496672|-19947.129625065|-19947.129625065|-19947.129625065|-20338.475373091|-20338.475373091|-20338.475373091|-20338.475373091|-20338.475373091|-20338.475373091|-20338.475373091|-20338.475373091||-20338.475373091|-20338.475373091|17784.181240611|||||17784.181240611|17784.181240611|17784.181240611|17784.181240611|17784.181240611|17784.181240611|17784.181240611|17784.181240611|17784.181240611|17784.181240611|17784.181240611|17784.181240611|17784.181240611|17226.312489568|16833.993302301|16833.993302301|16833.993302301|16833.993302301|16833.993302301|16833.993302301|16444.437002557|15848.263336174|15755.761083997|15755.761083997|15755.761083997|15755.761083997|15755.761083997|15755.761083997|15755.761083997|15755.761083997|15755.761083997|15278.623426663|14796.248251848|14435.275835387|14282.528705985|13658.365228873|13309.002380866|13309.002380866|13309.002380866|13309.002380866|13309.002380866|13309.002380866|13309.002380866|13309.002380866|13309.002380866|13309.002380866|13309.002380866|13309.002380866|13309.002380866|13309.002380866|13270.620223291|13270.620223291|13014.022470323|12331.136078137|12301.262309041|11953.069232268|11853.580894288|11853.580894288|11853.580894288|11853.580894288|11853.580894288|11822.127427006|11822.127427006|11822.127427006|11649.586030007|11463.42892223|11163.940619434|11163.940619434|11163.940619434|11163.940619434|11163.940619434|11163.940619434|11163.940619434|11163.940619434|11163.940619434|11163.940619434|11163.940619434|11163.940619434|11163.940619434|11163.940619434|11163.940619434|11163.940619434|11163.940619434|11163.940619434|11163.940619434|11163.940619434|11163.940619434|11163.940619434|11163.940619434|11163.940619434|11163.940619434|11163.940619434|11104.799240372|11104.799240372|11104.799240372|11104.799240372|11104.799240372|11104.799240372|11104.799240372|11104.799240372|11104.799240372|11104.799240372|11104.799240372||11104.799240372|11104.799240372|11104.799240372|11104.799240372|11104.799240372|11104.799240372|11104.799240372|11104.799240372|11104.799240372|11104.799240372|11104.799240372|11104.799240372|11104.799240372|11104.799240372|11104.799240372|11104.799240372|10415.332489302|-11449.650343435|-11449.650343435|-11449.650343435|-11449.650343435|-11449.650343435|-11449.650343435|-11449.650343435|-11449.650343435|-11449.650343435|-11557.389270483|-11717.7973532|-11717.7973532|-11717.7973532|-11779.774836889|-11953.638707655|-12050.627290056|-12050.627290056|-12050.627290056|-12050.627290056|-12050.627290056|-12050.627290056|11250.92401387|11250.92401387|11250.92401387|11250.92401387|11250.92401387|11250.92401387|11250.92401387|11250.92401387|11250.92401387|11250.92401387|11250.92401387|11250.92401387|11250.92401387
10826|979843|/equities/enf-technology-co-ltd|MSCI_EEM_SMALLCAP||-26504.381428053|-26621.534920059|-26630.151531868|-26630.151531868|-26630.151531868|-26630.151531868|-27650.168368742|24637.512140176|24637.512140176|24637.512140176|24637.512140176|24637.512140176|24637.512140176|24637.512140176|24637.512140176|24637.512140176|24637.512140176|24637.512140176|24637.512140176|24637.512140176|24637.512140176|24637.512140176|24637.512140176|24637.512140176|24541.680155751|24412.977950835|23608.864389816|23168.182655352|||22606.314061502|22599.153162348|22599.153162348||22475.282164328|22475.282164328|22475.282164328|22475.282164328|22475.282164328|22475.282164328|22475.282164328|22475.282164328|22475.282164328|22475.282164328|22475.282164328|22475.282164328|22475.282164328|22475.282164328|22475.282164328|22475.282164328|22397.535738142|22113.928597936|21846.031775485|21617.813083872|21524.769239348|21524.769239348|20974.743599275|20744.15955475|20477.357475|20477.357475|19691.508305556|19637.787006173|19100.318895748|18904.94420934|18904.94420934|18904.94420934|18904.94420934|18630.43420874|18630.43420874|18630.43420874|18630.43420874|18630.43420874|18630.43420874|18630.43420874|18630.43420874|18630.43420874|18630.43420874|18630.43420874|18630.43420874|18630.43420874|18630.43420874|18630.43420874|18630.43420874|18630.43420874|18630.43420874|18356.038009712|-20142.581605334|-20142.581605334|-20142.581605334|-20220.090672593|-20430.100747326|-20697.334163695|-21040.371292995||||-21205.412547772|-21450.458386414|-21596.620429348|-21688.46714372|-21935.519048578|-22353.35449842|-22467.616109356|-22514.017899284|-22539.942248675|-22539.942248675|-22539.942248675|-22583.269165195|-22700.854627994|-22706.684959065|-22706.684959065|-22706.684959065|-22706.684959065|-22706.684959065|-22706.684959065|-22706.684959065|-22706.684959065|-22706.684959065|-22706.684959065|-22706.684959065|-22706.684959065|-22706.684959065|-23176.872176739|-23291.894797652|-23291.894797652|-23291.894797652|-23291.894797652||-23921.549775169|-23971.666389097|-23971.666389097|-24324.073765664|-24326.748628515|-24479.72069835|-24869.134109278|-25221.26012142|-25870.844579355|-26211.727753933|-26211.727753933|-26211.727753933|-26211.727753933|-26315.808615481|-26795.34290609|-26955.936562322|-27185.247489037|-27185.247489037|-27185.247489037|-27185.247489037|-27185.247489037|-27185.247489037|-27185.247489037|-27185.247489037|-27185.247489037|-27185.247489037|23863.007859512|23863.007859512|23863.007859512|23863.007859512|23863.007859512|23800.564288347|23333.960320385|22871.067022651|22620.630025167|22497.922250186|22022.691389095|21968.141118334|21968.141118334|21968.141118334|21968.141118334|21968.141118334|21968.141118334|21968.141118334|21968.141118334|21550.712353704|21406.347059671|21066.31854016|21066.31854016||21066.31854016|21066.31854016|21066.31854016|21066.31854016|21066.31854016||20293.131711289|20209.035234766|19965.166956501|-21763.570406187|-21763.570406187|-21763.570406187|-21763.570406187|-21763.570406187|-22170.395563193|-22170.395563193|-22322.661736881|-22530.755230718|-22530.755230718|-22861.950256353|-23002.716365868||-23002.716365868|-23008.573739853|-23067.859710948||-23313.715692529|20708.583971815|20708.583971815|20708.583971815|20708.583971815|20708.583971815|20708.583971815|20708.583971815|20708.583971815|20708.583971815|20708.583971815|20708.583971815|20708.583971815|20218.820644614|20218.820644614|20218.820644614|20218.820644614|20218.820644614|20218.820644614|20218.820644614|20218.820644614|20218.820644614|19401.467382904|-21550.289468275|-21550.289468275|-21550.289468275|-21550.289468275|-21550.289468275|-21550.289468275|-21550.289468275|-21550.289468275|-21550.289468275|-21570.877186972|-21695.974652191|-22054.416280212|-22471.57364468|-22949.526271867|-23157.806968741|-23455.896631935|-23477.032878932|-23477.032878932|-24456.121157412|22157.759400891|22157.759400891|22157.759400891|22157.759400891|22157.759400891
10827|959035|/equities/united-photovoltaics-group-ltd|MSCI_EEM_SMALLCAP|-0.13113639732061|-0.13113639732061|-0.13113639732061|-0.13113639732061|-0.13113639732061|-0.13113639732061|-0.13113639732061|-0.13113639732061|-0.13665155161153|-0.14050172381082|-0.14283524950322|-0.14895290031052|-0.14895290031052|-0.14895290031052|-0.14895290031052|-0.15505877889435|-0.15511346093627|-0.15511346093627|-0.15511346093627|-0.15511346093627|-0.15511346093627|-0.15511346093627|-0.15511346093627|-0.15511346093627|-0.15511346093627|-0.15511346093627|-0.15511346093627|-0.15511346093627|-0.15511346093627||-0.15511346093627|-0.15511346093627|-0.15511346093627|||-0.15511346093627|-0.15511346093627|-0.1569425432318|-0.1569425432318|-0.1574917119337|-0.15981075847932|-0.15981075847932|-0.16445639740304|-0.16564873764987|-0.16564873764987|-0.16564873764987|-0.16564873764987|-0.16564873764987|-0.16564873764987|-0.18127637781562|-0.18686264314984|-0.18856959799633|-0.18929954877281|-0.18983282685041|-0.19435773479763|-0.19435773479763|-0.19435773479763|-0.19435773479763|-0.19435773479763|-0.19435773479763|-0.19435773479763|-0.19435773479763|-0.19435773479763|-0.19600859436528|-0.19909086339803|-0.19909086339803|-0.20521207030318|-0.21884674441706|-0.21966305222656|-0.2300700611157|-0.23826550576211|-0.23826550576211|-0.24257278810079|-0.24835864697491|-0.26257093050643|0.21421897418905|0.21421897418905|0.21421897418905|0.21421897418905||0.21421897418905|0.21205428951081|0.21205428951081|0.20578254139088|0.19903616414757|0.19808785508557|0.19808785508557|0.19698650600164|0.19481833843886|0.18579816121193|0.18094239685637|0.17790473464302|0.17790473464302|0.17790473464302||0.17790473464302|0.17790473464302|0.17790473464302|0.17790473464302|0.17790473464302|0.17790473464302|0.17790473464302|0.17790473464302|0.17790473464302|0.17790473464302|-0.20677539459687|-0.20677539459687|-0.20677539459687|-0.20797266371628|0.18741666802194||0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194||0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18741666802194|0.18474073849813|0.18471193388321|0.18333918983913|0.18333918983913|0.18333918983913||0.18333918983913|0.18333918983913|0.18333918983913|0.18333918983913|0.18333918983913|-0.20452586583639|-0.20452586583639|-0.20452586583639|-0.20452586583639|-0.20452586583639|-0.20452586583639|-0.20452586583639|-0.20452586583639|-0.20452586583639|-0.20452586583639|-0.20452586583639||-0.20452586583639|-0.20452586583639|-0.20452586583639|-0.20452586583639|-0.20452586583639|-0.20452586583639|-0.20452586583639|-0.20452586583639|-0.20452586583639|-0.20452586583639|-0.20452586583639|-0.20452586583639|-0.20452586583639|-0.20452586583639|-0.20452586583639|-0.20452586583639|-0.20452586583639|-0.20452586583639||-0.20452586583639|-0.20452586583639|-0.20452586583639|-0.20452586583639|-0.20452586583639|-0.20452586583639|-0.20452586583639|-0.20452586583639|-0.20460371220928|-0.20460371220928|-0.20460371220928|-0.20460371220928|-0.20460371220928|-0.20460371220928|-0.20460371220928|-0.20460371220928|-0.20460371220928|-0.20460371220928||-0.20460371220928|-0.20460371220928|-0.20460371220928|-0.20460371220928|-0.20460371220928|-0.20460371220928|-0.20460371220928|-0.20460371220928|-0.20460371220928|-0.20460371220928|-0.20460371220928|-0.20460371220928|-0.20460371220928|-0.20494856514115|||-0.20511357452626||-0.20511357452626|-0.20511357452626|-0.20511357452626|-0.20511357452626|-0.20511357452626|-0.20511357452626|-0.20511357452626|-0.20511357452626|-0.20511357452626|-0.20511357452626|-0.20540898723727|-0.20540898723727|-0.20540898723727|-0.20540898723727|-0.20853578030481|-0.20853578030481|-0.20877256924374|-0.20877256924374|-0.21163619402893|-0.21565131946678|-0.2178395477489|-0.2178395477489|-0.2178395477489|-0.2178395477489|-0.22193770871674|-0.22193770871674|-0.22226411618695|-0.22740457861408|0.19803445911673
10828|1084939|/equities/inke-ltd|MSCI_EEM_SMALLCAP|-0.85137057740195|-0.85137057740195|-0.85137057740195|-0.85137057740195|-0.85137057740195|-0.85137057740195|-0.85137057740195|-0.85137057740195|-0.86207841986532|-0.8800871278855|-0.89188988288159|-0.89188988288159|-0.89188988288159|-0.89188988288159|-0.89188988288159|-0.89188988288159|-0.90690109526075|-0.90690109526075|-0.91739884691923|-0.91739884691923|-0.91739884691923|-0.91739884691923|-0.91739884691923|-0.91739884691923|-0.91739884691923|-0.95322093121971|-0.96857881273126|-0.97786535516155|-0.98035365690996||-0.98035365690996|-0.98035365690996|-0.98035365690996|||-0.98035365690996|-0.98035365690996|-0.98035365690996|-0.98035365690996|-0.98035365690996|0.79791449444345|0.79791449444345|0.79791449444345|0.79791449444345|0.79791449444345|0.79791449444345|0.79791449444345|0.79791449444345|0.79791449444345|0.79791449444345|0.79791449444345|0.79791449444345|0.79791449444345|0.79791449444345|0.79791449444345|0.79791449444345|0.79791449444345|0.77379385450208|0.73699320597476|0.73224715515837|0.73224715515837|0.73224715515837|0.72027461644526|0.71393860830632|0.71393860830632|0.71393860830632|0.71393860830632|0.71104291030397|0.64893655918957|-0.80767089394726|-0.80767089394726|-0.80929329436117|-0.80929329436117|-0.80929329436117|-0.80929329436117|-0.80929329436117|-0.80929329436117|-0.80929329436117|-0.80929329436117||-0.80929329436117|-0.82699257511886|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964||0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964||0.74396369337964|0.74396369337964|0.74396369337964|0.74396369337964||0.739959665801|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.7391045163261|0.73284509240687|0.73284509240687|0.71927233933409|0.67419147159214|0.67295127393772|0.67295127393772|0.67295127393772|0.66577728494583|0.66577728494583|0.66577728494583|0.66577728494583|0.66577728494583||0.66577728494583|0.64030804683299|0.6386756140825|0.61273161389371|-0.76045864567878|-0.76045864567878|-0.77828738806117|-0.78576596011159|-0.78576596011159|-0.78576596011159|-0.78576596011159|-0.78576596011159|-0.78807329722508|-0.79563700036058|-0.80681889008426|-0.82035432205094||-0.84428260111691|-0.86364730954039|-0.8736927578286|-0.8736927578286|-0.8736927578286|-0.8736927578286|-0.88529973234116|-0.88529973234116|-0.90199970101183|-0.90222190590771|-0.9180243409571|-0.94780484249161|-0.95410132136918|-0.95410132136918|-0.95410132136918|-0.97177922755454|-1.0036436157091|-1.0273817696686||-1.0293131049601|0.90148845677599|0.90148845677599|0.90148845677599|0.90148845677599|0.90148845677599|0.90148845677599|0.90148845677599|0.90148845677599|0.90148845677599|0.90148845677599|0.90148845677599|0.90148845677599|0.90148845677599|0.90148845677599|0.90148845677599|0.90148845677599|0.90148845677599||0.90148845677599|0.90148845677599|0.90148845677599|0.90148845677599|0.90148845677599|0.90148845677599|0.90148845677599|-1.1182325957948|-1.1182325957948|-1.1182325957948|-1.1450011394182|-1.1450011394182|-1.1450011394182|-1.1450011394182|||-1.1450011394182||-1.1450011394182|-1.1450011394182|-1.1554334929891|-1.1554334929891|-1.1843705200826|-1.202466211447|-1.202466211447|-1.202466211447|-1.202466211447|-1.202466211447|-1.202466211447|-1.2249624704088|-1.2260647436676|-1.2260647436676|-1.2756275292567|-1.2756972375105|-1.2855520994808|-1.2855520994808|1.0768512299963|1.0768512299963|1.0768512299963|1.0768512299963|1.0768512299963|1.0768512299963|1.0768512299963|1.0768512299963|1.0768512299963|1.0768512299963|1.0768512299963
10829|1165887|/equities/hidrovias-do-brasil-sa|MSCI_EEM_SMALLCAP|-3.9788205909085|-3.9788205909085|-3.9788205909085|-3.9788205909085|-3.9788205909085|-3.9788205909085|-3.9788205909085|-3.9788205909085|-3.9788205909085|-3.9788205909085|-3.9788205909085|-3.9788205909085|-3.9788205909085|-3.9788205909085|-3.9788205909085|-3.9788205909085|-3.9788205909085|-3.9788205909085|-3.9788205909085|-3.9788205909085|-3.9788205909085|-3.9788205909085|-3.9788205909085|-3.9788205909085|-3.9788205909085|-3.9788205909085|-3.9788205909085|-3.9788205909085|-3.9788205909085|||-3.9788205909085|-3.9788205909085|-3.9788205909085||-3.9788205909085|-3.9788205909085|-3.9788205909085|-3.9788205909085|-3.9788205909085|-3.9788205909085|-3.9788205909085|-3.9788205909085|-3.9788205909085|-4.0013718543375|-4.0013718543375|-4.0013718543375|-4.0013718543375|-4.0015242428608|-4.0338191882828|-4.0338191882828|-4.0338191882828|-4.0484762061578|-4.0484762061578|-4.0484762061578|-4.0571956224951|-4.0750227858342|-4.0750227858342|-4.0750227858342|-4.0750227858342|-4.0750227858342|-4.1155838747718||-4.1155838747718|-4.2373506753918|-4.2373506753918|-4.2373506753918|-4.2373506753918|-4.2544325594125|-4.2544325594125|-4.2544325594125||-4.2544325594125|-4.2703769880652|-4.2703769880652|-4.2703769880652|-4.2703769880652|-4.2703769880652|-4.2703769880652|-4.2703769880652|-4.2703769880652|-4.2703769880652|-4.2703769880652|-4.2807123580244|-4.2807123580244|-4.3430138471686||-4.4333523406363|-4.4333523406363|-4.4333523406363|-4.4526137393687|-4.5251263558836|-4.6973628666634|-4.7315140992|4.2495088453856|4.2495088453856|4.2495088453856|4.2495088453856|4.2495088453856|4.2495088453856|4.2495088453856|4.2495088453856|4.2495088453856|4.1933430428601|4.1653812191328|4.1501730103007|4.1501730103007|4.1501730103007|4.01574782737|3.937108203179|3.937108203179||3.937108203179|3.937108203179|3.937108203179|3.937108203179|3.937108203179|3.937108203179|3.937108203179|3.937108203179|3.937108203179|3.937108203179|3.937108203179|3.8434535622667|3.7671782431269|3.7671782431269|3.7671782431269|3.7671782431269|3.7024202012645|3.5784678626299|3.5784678626299|3.5784678626299|3.5784678626299|3.5784678626299|3.5784678626299|3.5784678626299|3.5299644126098|3.5227382595451|3.4909732232751|3.4909732232751|3.4027478838697|3.3163865302155|3.2666499877356|3.2666499877356|3.1868333446077|3.1225926067091|3.0966357997384|3.0966357997384|3.0966357997384|-3.6463406868216|-3.6463406868216|-3.6463406868216|-3.6463406868216|-3.6463406868216|-3.6463406868216|-3.6463406868216|-3.6463406868216|-3.6463406868216|-3.6463406868216|-3.7270451063841|-3.8011612621645|-3.8518459761253|3.2445302104147|3.2445302104147|3.2445302104147|3.2445302104147|3.2445302104147|3.2445302104147|3.2445302104147|3.2445302104147|3.1303780209769|3.1303780209769|3.1303780209769|3.1303780209769|3.1303780209769|3.1303780209769||3.1303780209769|3.1303780209769|3.0104199263508|2.9904666447037|2.8204005376674|2.8204005376674|2.8204005376674|2.8204005376674|2.7471116136817|2.6784573342301|2.6331571740253|2.6331571740253|2.6140635060318|2.5828482096999|2.5284915223627|2.5284915223627|2.5284915223627|2.5284915223627|2.5284915223627|2.3938795212141|2.3883080560032|2.3883080560032|2.3842311388987|2.3230344991703|2.3005939568435|2.2973266669285|2.2859185744405||2.2589391583857|2.2589391583857|2.2589391583857|2.2589391583857|2.2589391583857||2.2589391583857|2.2589391583857|2.2589391583857|2.1493768686119|2.1098630686671|2.0442924124301|2.0281026211382|1.9417807489635|1.8494967258917||1.8494967258917|1.8494967258917|1.8494967258917|1.8406198281138|1.8406198281138|1.8406198281138|1.7567998190819|1.7208886963459|-2.0571273631689|-2.0571273631689|-2.0571273631689|-2.0571273631689|-2.0571273631689|-2.0571273631689|-2.0571273631689|-2.0571273631689|-2.0571273631689|-2.0571273631689|-2.0571273631689|-2.0571273631689|-2.0571273631689|-2.0571273631689|-2.0571273631689|-2.0571273631689|-2.0651593973381|-2.0651593973381|-2.0651593973381|-2.0651593973381|-2.0651593973381|-2.065177141532|-2.0967575445756
10830|39880|/equities/kaveri-seed-company-ltd|MSCI_EEM_SMALLCAP|-720.7690693449|-726.66007704989|-735.39452802092|-738.91336378952|-740.46209393497|668.32708084441|668.32708084441|648.35509186163|632.74175517177|630.92364294392||630.92364294392|630.92364294392|630.92364294392||630.92364294392|626.82576522456|626.82576522456|626.82576522456|618.4377482853|618.4377482853|618.4377482853|618.4377482853|618.4377482853|618.4377482853|618.03638834|606.75711985694|599.5995654118|598.97384000854|598.97384000854|-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633||-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633|-641.11390843633|-644.88765298264||-647.24184207272|-647.70202233341|-651.75784192644|-653.52537245842|-659.15041113001|590.94234739579|590.94234739579|590.94234739579||590.94234739579|590.94234739579|590.94234739579|590.94234739579|590.94234739579|590.94234739579|590.94234739579|590.94234739579|590.94234739579|590.94234739579|590.94234739579|590.94234739579|590.94234739579|590.94234739579||590.94234739579|590.94234739579|590.94234739579|578.99765125661|578.99765125661|571.46486929133|571.46486929133|571.46486929133|571.46486929133|571.46486929133|571.46486929133|571.46486929133|571.46486929133|571.46486929133|571.46486929133||571.46486929133|571.46486929133|571.46486929133|571.46486929133|571.46486929133|560.48596316658|555.69275719681|544.90304795413||542.93670909834|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667||533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|533.18964450667|525.0627587192|525.0627587192|525.0627587192|525.0627587192|525.0627587192|525.0627587192|525.0627587192|525.0627587192|525.0627587192|525.0627587192|525.03361605193|518.14339388986|518.14339388986|518.14339388986|518.14339388986|518.14339388986|518.14339388986|518.14339388986|499.12878014401|497.87902243853|497.87902243853||497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853|497.87902243853||497.87902243853|497.87902243853|484.8877871116|-528.45292289582|-528.45292289582|-528.45292289582|-528.45292289582|-528.45292289582|-528.45292289582|-528.45292289582||-528.45292289582|-528.45292289582|-528.45292289582|-528.45292289582||-530.04483764352|-530.04483764352||-530.04483764352|-530.04483764352||-532.27481723033|-542.77756622326|-553.68618401434|-564.21164956769|-564.21164956769|-564.21164956769|-566.91018788771|-574.37519452259|514.9071130222|514.9071130222|514.9071130222|514.9071130222|514.9071130222|514.9071130222|506.55792166854|498.99766632876||497.20146726484|497.20146726484|496.98494735156|493.84728554705|493.84728554705|493.84728554705|493.84728554705|493.84728554705
10831|40604|/equities/juhayna-food-industries|MSCI_EEM_SMALLCAP||16.243854733579|16.243854733579|16.243854733579|16.243854733579|16.243854733579|16.243854733579|16.243854733579|16.243854733579|16.243854733579|16.243854733579||16.243854733579|16.243854733579|16.243854733579|15.716505284964|15.534848017858|15.534848017858|15.534848017858|15.534848017858|15.534848017858|15.534848017858|15.534848017858|15.534848017858|15.534848017858||15.534848017858|15.534848017858|15.534848017858||15.534848017858|15.534848017858|15.534848017858|15.534848017858|15.534848017858|15.534848017858|15.534848017858|15.534848017858|15.534848017858|15.534848017858|14.299991375057|14.299991375057|14.299991375057|14.299991375057|14.299991375057|14.299991375057|14.299991375057|14.299991375057|14.299991375057|14.299991375057|14.299991375057|14.299991375057|14.299991375057|14.299991375057|14.299991375057|14.299991375057|13.912768635317|13.268631653834|13.120701212407|12.958380139306|12.958380139306|12.958380139306|12.958380139306|12.958380139306|12.958380139306|12.958380139306|12.958380139306|12.958380139306|12.958380139306|12.958380139306|12.958380139306|12.550504108741|12.550504108741|12.550504108741|12.550504108741|12.550504108741|12.54278230278|12.318435222625|12.318435222625|12.04159432729|11.934005788324|11.934005788324|11.778895487782|-13.517169977058|-13.517169977058|-13.517169977058|-13.517169977058|-13.517169977058|-13.517169977058|-13.517169977058|-13.517169977058||-13.797410780444|-13.864345345513|-14.078161753566|-14.281290731331||-14.602545430816|-14.931717213167|-14.932463390048|-15.126374081838|-15.126374081838|-15.344860372795|-15.57651160586|-15.610730818654|-15.610730818654|-15.610730818654|-15.610730818654|14.247540159844|14.247540159844|14.247540159844|14.247540159844|14.247540159844|14.247540159844|14.247540159844|14.247540159844|14.247540159844|14.247540159844|14.247540159844|14.247540159844|14.247540159844|14.247540159844|14.247540159844|14.247540159844|14.247540159844|14.247540159844|14.247540159844|13.962823465823|13.257581264176|13.157867783086|13.082462990157|13.082462990157|13.082462990157|13.082462990157|13.082462990157|13.082462990157|13.082462990157|13.082462990157|13.082462990157|12.727736221278|12.434151899511|12.266279710326|12.23142137902|12.067690376629|11.996878416659|||11.948754345181|11.889171055955|-12.975694462755|-12.975694462755|-12.975694462755|-12.975694462755|-12.975694462755|-12.975694462755|-12.975694462755|-12.975694462755|-12.975694462755|-12.975694462755||||||-12.975694462755|-13.037993374907|-13.080548647866|-13.104498205169|-13.11221998001|-13.210799988385|-13.224777601688|-13.239752767847|-13.307128413711|-13.307128413711|-13.307128413711|-13.307128413711|-13.316458711078|-13.316458711078|-13.316458711078|-13.316458711078|-13.316458711078|-13.316458711078|-13.316458711078|-13.316458711078|-13.316458711078|-13.316458711078|-13.316458711078|-13.316458711078|-13.316458711078|-13.316458711078|-13.316458711078|-13.316458711078|-13.568287541524|-13.671430563547|12.362738373739|12.362738373739|12.362738373739|12.362738373739|12.362738373739|12.362738373739|12.17359829265||11.961776154108|11.885306827302|11.867563291915|11.826181513875|11.66964605871|11.655162107318|||||11.296291310885|11.235323649092|||11.169804181703|11.044226370529|10.849696117723|10.567896538413|10.567896538413|10.202662765358|9.5796250892726|9.3845833223227|9.3162038504154|9.1296704278026|9.0340788613463|8.7956424566005|8.3334918388497|-10.448387535064|-10.448387535064|-10.448387535064|-10.448387535064|-10.448387535064|-10.448387535064|-10.448387535064|-10.448387535064|-10.448387535064|-10.737097483706|-10.958441396368|-11.228268247857|9.8986292393517|9.8986292393517|9.8986292393517|9.8986292393517|9.8986292393517|9.8986292393517|9.8986292393517|9.8986292393517|9.8986292393517|9.8986292393517|9.8986292393517
10832|41699|/equities/mah-sing-group-bhd|MSCI_EEM_SMALLCAP|0.86670298016203|0.86670298016203|0.86670298016203|0.86670298016203|0.86670298016203|0.86670298016203||0.86670298016203|0.86670298016203|0.86670298016203|0.86670298016203||0.84411440664013|0.82818270252237|0.80872658341839|0.80872658341839|0.80872658341839|0.80872658341839|0.80872658341839|0.80872658341839|0.80872658341839|0.80872658341839|0.80872658341839|0.80872658341839|0.80872658341839|0.80025176041341|0.7947241457857|0.77590076605007|-0.8381648473151||-0.8381648473151|-0.8381648473151|-0.8381648473151|-0.8381648473151||-0.8381648473151|-0.8381648473151|-0.8381648473151|-0.8381648473151|-0.8381648473151|-0.8381648473151|-0.8381648473151|-0.8381648473151|-0.8381648473151|-0.8381648473151|-0.8381648473151|-0.8381648473151|-0.83869114680147|-0.83869114680147|-0.84104572582086|-0.86366193546013|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521||-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87082151580521|-0.87424611502961|-0.89110679818608|0.81299425971623|0.81299425971623|0.81299425971623|0.81299425971623|0.81299425971623|0.81299425971623|0.81299425971623|0.81299425971623|0.81299425971623|0.81299425971623|0.81299425971623|0.81299425971623|0.81299425971623|0.81299425971623||0.81165958238378|0.81165958238378|0.80795510491547|0.76967232515212|0.76296926858023|0.74579921499441|0.7303324555418|0.72981998785569|0.72981998785569|0.72981998785569|0.72981998785569|0.72981998785569|0.72981998785569|0.72981998785569|0.72981998785569|0.72981998785569|0.72888268345464|0.72888268345464|0.72042520304375||0.69683999028951|0.69683999028951|0.69683999028951|0.69683999028951|0.69683999028951|0.69683999028951|0.69683999028951|0.69683999028951|0.69683999028951|0.69683999028951|0.6892666574667|0.68057403590393|0.65647116001128|0.64969018096923|0.64243353732426|0.6410372602498|0.63614063604635|0.63614063604635|0.63614063604635|0.63614063604635|0.63614063604635|0.63614063604635|0.63614063604635|0.63614063604635|0.63614063604635|0.62989774936675|0.62989774936675|0.62989774936675|0.62989774936675|0.62989774936675||0.62016413933965|0.60879351504348|0.60282611855426|0.60191495708671|0.60191495708671|0.60046106237004|0.5932900735386|0.58810008329901|0.58769631004|0.58769631004|0.58769631004|0.58769631004|0.58769631004||0.5835514556|0.58339050198367|0.58321166463219|0.58301295646388|0.58227427452133|0.58227427452133|-0.61425828670259|-0.61425828670259|-0.61425828670259|-0.61425828670259|-0.61425828670259|-0.61425828670259|-0.61425828670259|-0.61425828670259|-0.61425828670259|-0.61425828670259|-0.61425828670259||-0.61425828670259|-0.61425828670259|-0.61425828670259|-0.61425828670259|-0.61425828670259|-0.61425828670259|-0.61667590709522|-0.61991765401976|-0.62129737494408|-0.62295316483547|-0.62295316483547|-0.62295316483547|-0.62295316483547|-0.62717016235513|-0.62741127494885|-0.62767917783076|0.59329575001524|0.59329575001524|0.59329575001524|0.59329575001524|0.59329575001524||0.59329575001524|0.59329575001524||0.59329575001524|0.59329575001524|0.59329575001524|0.59329575001524|||0.59329575001524|0.59329575001524|0.59329575001524|0.59329575001524|0.59329575001524|0.59329575001524|0.58699528044381|0.58644478269465|0.58644478269465|0.58188583799687|-0.62732084586081|-0.62732084586081|-0.62732084586081|-0.62732084586081|-0.62732084586081|-0.62732084586081|-0.62732084586081|-0.63675903022913|-0.63675903022913|-0.63675903022913|-0.63675903022913|-0.63675903022913|-0.63675903022913|-0.63675903022913|-0.63675903022913|-0.63675903022913|-0.63675903022913|-0.63675903022913|0.57978855698159|0.57978855698159|0.57978855698159|0.57978855698159|0.57978855698159|0.57978855698159|0.57978855698159|0.57348675132244|0.57348675132244|0.57348675132244|0.57348675132244|0.57348675132244|0.57348675132244
10833|943447|/equities/zmj|MSCI_EEM_SMALLCAP|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-9.7771405768367|-10.121822788977|8.5239299281931|8.5239299281931|8.5239299281931|8.5239299281931|8.3286173825029|8.3286173825029|8.1641569967333|8.1641569967333|8.0807743578442|8.0807743578442|8.0807743578442|8.0807743578442|7.961971710047|7.9177465415894||7.7102740580173|7.6080817441512|7.4045353179032|||7.3783723783553|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.323133497694|7.1798430917655|7.1798430917655|7.1798430917655|7.1798430917655|7.1687145230941|7.1407940120357|7.1219933530642|7.0561040000731|-7.5452930145661|-7.5452930145661|-7.5452930145661|-7.5452930145661|-7.5452930145661|-7.5452930145661|-7.5452930145661|-7.5452930145661||-7.5452930145661|-7.5953257804889|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781||6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781|6.9494553499781||6.9494553499781|6.9494553499781|6.9494553499781|6.826616889168||6.5929079386141|6.4754532280395|6.2355036407521|-6.8736375106938|-6.8736375106938|-6.8741821435214|-6.8741821435214|-6.907979981449|-6.9355333561662|-6.9759103479704|-6.9759103479704|-6.9759103479704|-7.0349002880874|-7.0710001304219|-7.1834569627942|-7.1834569627942|-7.2427302129734|-7.2652556639764|-7.3408393310014|-7.3888460636607|-7.3888460636607|-7.3888460636607|-7.3888460636607|-7.3888460636607|-7.3888460636607|-7.3888460636607|-7.3888460636607|-7.3888460636607|-7.3888460636607|-7.3888460636607|-7.4560468393566|-7.4560468393566|-7.4560468393566||-7.4560468393566|-7.4560468393566|-7.4560468393566|-7.4560468393566|-7.4560468393566|-7.4560468393566|-7.4560468393566|-7.4560468393566|-7.4560468393566|-7.4560468393566|-7.4560468393566|-7.4560468393566|-7.464784102444|-7.464784102444|-7.464784102444|-7.464784102444||-7.464784102444|-7.464784102444|-7.464784102444|-7.464784102444|-7.464784102444|-7.464784102444|-7.464784102444|-7.464784102444|-7.5430669372515|-7.5430669372515|-7.5828521588595|-8.0008261096864|-8.0008261096864|-8.0008261096864|-8.0503620982599|-8.1215135124472|-8.295015020188|-8.5805722552497||7.9196205844035|7.9196205844035|7.9196205844035|7.9196205844035|7.9196205844035|7.9196205844035|7.9196205844035|7.9196205844035|7.9196205844035|7.8900034616408|7.8900034616408|7.8900034616408|7.8900034616408|7.858906695929|7.858906695929|7.858906695929|7.8289671776101|7.8289671776101||7.8289671776101|7.7937582641546|7.7937582641546|7.7937582641546|7.7937582641546|7.7937582641546|7.7512737878479|7.7512737878479|7.7512737878479|7.5341927352126|-8.3601782799852|-8.3601782799852|-8.3601782799852|-8.3601782799852|||-8.3601782799852||-8.3601782799852|-8.3601782799852|-8.3601782799852|-8.3601782799852|-8.3601782799852|-8.4246423510591|-8.4790472220359|-8.5584160303124|-8.5584160303124|-8.5584160303124|-8.5584160303124|-8.5584160303124|-8.5584160303124|-8.5584160303124|-8.7135997935882|-8.7135997935882|-8.7345555275404|-8.774505876802|-8.8750759950631|-8.8750759950631|-8.8750759950631|-8.8750759950631|-8.8750759950631|-8.8750759950631|-8.8750759950631|-8.8750759950631|-9.1802790860768|7.9945495102792|7.9945495102792
10834|979807|/equities/s-mac-co-ltd|MSCI_EEM_SMALLCAP||-1108.7077630772|-1108.7077630772|-1108.7077630772|-1108.7077630772|-1108.7077630772|-1111.3975145302|-1120.1639050336|-1128.1265611484|-1137.5945199363|-1137.5945199363|-1138.7716888181|-1149.9685431312|-1158.2058270557|-1158.2058270557|-1158.2058270557|-1158.2058270557|-1160.0620300618|1043.7973935957|1043.7973935957|1043.7973935957|1043.7973935957|-1109.5222813391|-1109.5222813391|-1109.5222813391|-1109.5222813391|-1109.5222813391|-1109.5222813391|-1109.5222813391|||-1109.5222813391|-1109.5222813391|-1109.5222813391||-1109.5222813391|-1109.5222813391|-1109.5222813391|-1109.5222813391|-1124.4534337519|-1124.4534337519|-1135.8371486133|-1139.0968317925|-1142.1527185083|-1142.1527185083|-1142.1527185083|-1144.1696872314|-1159.9107635904|-1167.4008484338|-1172.7231649265|-1185.1368499183|-1204.9298332426|-1229.199814714|-1255.2220163488|-1284.8022403876|-1320.3358226529|1126.387873268|1126.387873268|-1146.0168319044|-1146.0168319044|-1146.0168319044|-1146.0168319044|-1146.0168319044|-1146.0168319044|-1146.0168319044|-1146.0168319044|-1146.0168319044|-1146.0168319044|-1146.0168319044|-1146.0168319044|-1146.0168319044|-1146.0168319044|-1157.2964798938|-1161.4586171528|-1161.4586171528|-1175.8429079475|-1194.8919421964|-1194.8919421964|-1194.8919421964|-1194.8919421964|-1194.8919421964|-1228.5466024404|-1263.1628916005|-1264.9032128894|-1270.2871709944|-1270.2871709944|-1270.2871709944|-1270.2871709944|-1274.4301899937||-1277.3668777708|-1293.5270095936|-1293.5270095936|||||-1307.474455104|-1315.3696976592|-1315.3696976592|-1319.7996640658|-1348.1662934065|-1368.018103785|-1393.9090042055|-1424.1211157839|-1450.7915009678|-1450.7915009678|1292.8435591738|1292.8435591738|1292.8435591738|1292.8435591738|1292.8435591738|1292.8435591738|1292.8435591738|1292.8435591738|1292.8435591738|1292.8435591738|1292.8435591738|1272.9372879709|1238.263653301|1208.9596147789|1193.7329053099|1181.9495170281|1181.9495170281|1181.9495170281|1181.9495170281|1181.9495170281|1162.7772411423||1135.7524901581|1135.5027668423|1129.280852047|1092.7565022745|1088.1561756475|1088.1561756475|1062.6125625278|1062.6125625278|1048.8472916976|1036.1081018862|1003.6201132069|-1172.6473069865|-1172.6473069865|-1172.6473069865|-1223.8303410961|-1268.533712329|1136.0216657619|1136.0216657619|1136.0216657619|1136.0216657619|1136.0216657619|1136.0216657619|1136.0216657619|1136.0216657619|1136.0216657619|1136.0216657619|1136.0216657619|1136.0216657619|1136.0216657619|1136.0216657619|1136.0216657619|1136.0216657619|1136.0216657619|1136.0216657619|1136.0216657619|1136.0216657619|1136.0216657619|1136.0216657619|-1262.1399188125|-1262.1399188125|-1277.5999097917|-1283.7467898377|-1283.7467898377|-1283.7467898377|-1294.496433153|-1311.1627035033|-1319.800612209|-1319.800612209|-1319.800612209||-1319.800612209|-1319.800612209|-1330.1117913434|-1340.7552979548|-1340.7552979548||-1373.3947755053|-1385.3275283392|-1410.9194759325|-1438.4105288139|-1452.0672542376|-1456.2413935974|-1469.9093190636|-1469.9093190636|-1469.9093190636|-1521.2325767374|-1558.8139741526|-1594.0431744206|-1594.0431744206|-1594.0431744206|-1627.770638657||-1627.770638657|-1627.770638657|-1627.770638657|-1627.770638657|-1684.41182073|-1775.1242452556|-1878.4158280618|-1923.2953645131|-1971.3281827923|-2043.0868697692|1629.0943108787|1629.0943108787|1629.0943108787|1629.0943108787|1629.0943108787|1629.0943108787|1629.0943108787|1629.0943108787|1629.0943108787|1567.0492343097|1190.1658158997|1160.628684333|1157.4121084179|1157.4121084179|1157.4121084179|1157.4121084179|1132.7912315754|-1201.1130234005|-1201.1130234005|-1201.1130234005|-1201.1130234005|-1201.1130234005|-1201.1130234005|-1201.1130234005|-1201.1130234005|-1201.1130234005|-1230.9589148895|-1243.7876832105|-1280.0418702339|-1310.9909669266|-1342.2677410295|-1358.1308233662|-1374.7564704068|-1390.3405226743|-1411.6221161513|-1411.6221161513||-1411.6221161513|-1425.3579068347|-1448.3976742608|-1454.2751936231
10835|940988|/equities/bgf-retail|MSCI_EEM_SMALLCAP||3683.8582999035|3683.2819690649|3683.2819690649|3683.2819690649|3683.2819690649|3543.9244100721|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|3512.208312328|||3512.208312328|3512.208312328|3512.208312328||3512.208312328|3512.208312328|3500.5120882414|3500.5120882414|3500.5120882414|3495.1062342253|3495.1062342253|3495.1062342253|3495.1062342253|3495.1062342253|3495.1062342253|3495.1062342253|3495.1062342253|3495.1062342253|3495.1062342253|3495.1062342253|3388.2175731176|3388.2175731176|3319.9639701307|3316.4139919687|3316.4139919687|3316.4139919687|3316.4139919687|3311.6839407021|3311.6839407021|3306.0377118913|3298.097457657|3289.1336134684|3289.1336134684|3289.1336134684|3289.1336134684|3289.1336134684|3289.1336134684|3289.1336134684|3289.1336134684|3194.0373482982|-3498.1331653946|-3498.1331653946|-3498.1331653946|-3498.1331653946|-3498.1331653946|-3498.1331653946|-3498.1331653946|-3498.1331653946|-3498.1331653946|-3533.4812948828|-3555.5742294033|-3555.5742294033|-3555.5742294033|-3555.5742294033|-3555.5742294033|-3555.5742294033|-3555.5742294033|-3555.5742294033||-3555.5742294033|-3555.5742294033|-3600.7397893868|||||-3600.7397893868|-3657.766432652|3466.685421436|3466.685421436|3466.685421436|3466.685421436|3466.685421436|3466.685421436|3466.685421436|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3459.7360964292|3394.1512182547|3381.8346869496|3357.8718743885|3321.5243048761|3320.6518397875|3320.6518397875|3320.6518397875|3320.6518397875|3320.6518397875|3290.7242664305|-3688.7162529637|-3688.7162529637|-3688.7162529637|-3688.7162529637|-3787.1847255152|-3875.760806128|-3877.9980628132|-3877.9980628132|-3877.9980628132|-3877.9980628132|-3877.9980628132|-3877.9980628132|-3877.9980628132|-3877.9980628132|-3877.9980628132|-3877.9980628132|-3890.8311809035|-3970.9235343372|-3988.4587476562|-3988.4587476562|-3988.4587476562|-3988.4587476562|-4005.509719618|-4047.9749624914|-4047.9749624914|-4068.5832916571|-4111.7592129523|-4122.7880143915|-4140.5977937683|-4168.1642152981|-4193.5157947757|-4265.0194997231|-4265.0194997231|-4272.2438885812|-4306.1043206458|-4312.6259542466|-4312.6259542466|-4312.6259542466|-4331.4826595637||-4331.4826595637|-4341.3983451403|-4341.3983451403|-4375.3374631362|-4375.3374631362|-4391.4665166892|-4391.4665166892|-4391.4665166892|-4391.4665166892|-4391.4665166892|-4391.4665166892|-4391.4665166892|-4408.2961296546|-4437.273477394|-4455.4610832025|-4455.4610832025|-4475.8831496197|-4475.8831496197|-4475.8831496197|-4475.8831496197|-4475.8831496197||-4475.8831496197|-4475.8831496197|-4475.8831496197||-4475.8831496197|-4508.2034995774|-4566.0594439749|4160.0017037123|4160.0017037123|4160.0017037123|4160.0017037123|4160.0017037123|4145.0018930137|4116.6687700152|4100.457680185|4100.457680185|4100.457680185|4100.457680185|4100.457680185|4100.457680185|4060.657629858|4060.657629858|4059.7410910806|4059.7410910806|-4413.6130437852|-4413.6130437852|-4413.6130437852|-4413.6130437852|-4413.6130437852|-4491.5144930946|-4494.4605478829|-4527.1783865366|-4590.7537628184|-4646.2332771401|-4646.2332771401|-4646.2332771401|-4646.2332771401|-4646.2332771401|4327.175242128|4327.175242128|4327.175242128|4327.175242128|4327.175242128|4327.175242128|4327.175242128|4327.175242128||4302.3376651852|4302.3376651852|4302.3376651852|4302.3376651852
10836|19591|/equities/t.s.k.b.|MSCI_EEM_SMALLCAP|8.0421167762591|7.9312406548211|7.588045597998|7.5604887490994|7.5604887490994|7.5022095050554|7.4437575117524|7.4437575117524|7.4437575117524|7.3663969852059|7.0165521146554|6.9622804325707|6.9382855627971|6.9382855627971|6.9382855627971|6.9382855627971|6.9382855627971|6.7475394909069|6.6717104850528|6.6052340068549|6.5997952107699|6.5997952107699|6.4726485445802|6.4726485445802|6.419609409207|-7.195369256506|-7.195369256506|-7.195369256506|-7.195369256506||-7.195369256506|-7.195369256506|-7.195369256506|-7.4681880352339|-7.657558763236|-7.657558763236|-7.657558763236|-7.657558763236|-7.657558763236|-7.657558763236|-7.657558763236|-7.657558763236|-7.6761764820087|-7.7286809757411|-7.7286809757411|-7.7286809757411|-7.7286809757411|-7.7286809757411|-7.7286809757411|-7.7286809757411|-7.7286809757411|-7.7286809757411|-7.7286809757411|-7.7286809757411|-7.7286809757411|-7.7286809757411|-7.7286809757411|-7.7286809757411|-7.7286809757411|-7.7286809757411|-7.7286809757411|-7.7286809757411|-7.7286809757411|-7.7286809757411|-7.9074235310223|-7.9621275518738|-7.9621275518738|-8.0284576447547|-8.0284576447547|-8.0284576447547|-8.0284576447547|-8.0284576447547|-8.0284576447547|-8.1445240448859|-8.1445240448859|-8.1445240448859|-8.1445240448859|-8.1445240448859|-8.1445240448859|-8.1445240448859|-8.2416935442715|-8.5896596377458|-8.6907329763931|7.4297549922157|7.4297549922157|7.4297549922157|7.4297549922157|7.4297549922157|7.4297549922157|7.4297549922157|7.4297549922157|7.4297549922157|7.4297549922157|7.4297549922157|7.4297549922157|7.4297549922157|7.4297549922157|7.0186163539013|6.80566442421|6.80566442421|6.80566442421|6.80566442421|6.80566442421|6.80566442421|6.80566442421|6.80566442421|6.80566442421|6.80566442421|6.80566442421|6.80566442421|6.80566442421|6.7329606790335|6.5394003677137|6.3865561008197|6.3172847164717|6.1614274065855|6.1438442931912||6.1438442931912|6.1438442931912|5.9606719942178|5.9606719942178|5.8398089563095|5.8398089563095|5.8398089563095|5.8398089563095|5.8398089563095|5.7764543068899|5.6414870053766|5.6414870053766|5.6075149384838|5.6075149384838|5.5039054119699|5.4202280065076|5.4202280065076|5.4202280065076|5.4202280065076|5.2921990019162|5.2921990019162|5.2921990019162|5.158554591744|5.0429177975607|5.0429177975607|5.0429177975607|5.0429177975607|5.0429177975607|4.7074912901887|4.7074912901887|4.7074912901887|4.7074912901887|4.7074912901887|4.7074912901887|4.6661015744748|4.5212238095141|4.4569153545009|4.3397104236946|4.3397104236946|4.2957893978076|4.2386545749193|4.0751717721627||||4.002804630971|4.002804630971|3.9077049544779|3.9077049544779|3.9077049544779|3.9077049544779|3.9077049544779|3.9077049544779|3.9077049544779|3.9077049544779|3.9077049544779|3.9077049544779|3.9077049544779|3.9035611209304|3.825067870819|3.8081083476831|3.8081083476831|3.7334537175286|-4.2627611702264|-4.2627611702264|-4.2627611702264|-4.2627611702264|-4.2627611702264|-4.2627611702264|-4.2627611702264|-4.3725122948025|-4.4727913427722||3.7560699669|3.7560699669|3.7560699669|3.7560699669|3.7560699669|3.6696843696879|-4.326247433787|-4.326247433787|-4.326247433787|-4.326247433787|-4.326247433787|-4.326247433787|-4.4063861016492||-4.4926510259024|-4.5379457125522|-4.5827173799781|-4.6001907447696|-4.6001907447696||-4.6001907447696|-4.6001907447696|-4.6001907447696|-4.6001907447696|-4.6001907447696|-4.6001907447696|-4.6001907447696|-4.6001907447696|-4.6001907447696|-4.6001907447696|-4.6335452507734|-4.6708441058631|-4.6708441058631|-4.6708441058631|-4.6752592969818|-4.6752592969818|-4.6752592969818|-4.8025105185953|4.0999749713409|4.0999749713409|4.0999749713409|4.0999749713409|4.0999749713409|4.0999749713409|4.0999749713409|4.0999749713409|4.0999749713409|4.0999749713409|4.0999749713409|4.0999749713409|4.0999749713409|3.8938612996724|3.8659570282463|-4.3849156648266|-4.3849156648266|-4.3849156648266|-4.3849156648266|-4.3849156648266|-4.3849156648266|-4.3849156648266|-4.3849156648266
10837|1166931|/equities/nextin-inc|MSCI_EEM_SMALLCAP||-75545.891576055|-75545.891576055|-75545.891576055|-75545.891576055|-75545.891576055|-75545.891576055|-75545.891576055|-75545.891576055|-75545.891576055|-75545.891576055|-75545.891576055|-75545.891576055|-75545.891576055|-75545.891576055|-75545.891576055|-75545.891576055|-75545.891576055|-76050.990640061|67762.840413431|67762.840413431|67762.840413431|67762.840413431|67762.840413431|67762.840413431|67762.840413431|67619.82268159|64922.025201767|64449.438197836|||64449.438197836|64449.438197836|64449.438197836||64449.438197836|64449.438197836|64449.438197836|63700.949851907|63700.949851907|63700.949851907|63700.949851907|63245.499835452|63164.66685327|63164.66685327|63164.66685327|63164.66685327|63164.66685327|63164.66685327|63164.66685327|61682.9631703|61214.403522556|60944.942620439|60944.942620439|60181.410642518|60181.410642518|59590.456269464|58644.951410516|57466.612678351|57357.546516482|57357.546516482|55069.496129425|55043.88458825|53488.214178786|53488.214178786|53488.214178786|53488.214178786|53488.214178786|53488.214178786|53488.214178786|-61657.456544875|-61657.456544875|-61657.456544875|-61913.840605416|-63048.711783796|-63370.050777821|-63370.050777821|-63370.050777821|-63370.050777821|-63370.050777821|-63788.94530869|-65109.939231878|-66546.212938104|-66546.212938104|-66546.212938104|-67623.890223551|-67623.890223551|-67623.890223551|-67623.890223551|-67623.890223551|-68476.544692834|-69818.382992038|-69820.425546709|-71278.250607454||||-71642.500674949|-73113.889638832|-73859.87737648|-73888.752640534|-74770.83626726|-76178.706963622|-77465.22995958|-81411.366621755|-85569.58842192|-85569.58842192|-87388.431579911|73964.057681059|73964.057681059|73964.057681059|73964.057681059|73964.057681059|73246.367507481|73246.367507481|72739.565186564|72739.565186564|72739.565186564|72739.565186564|72739.565186564|72739.565186564|72739.565186564|72739.565186564|72739.565186564|72739.565186564|72739.565186564|72739.565186564|72739.565186564|72739.565186564|72739.565186564|72739.565186564|72739.565186564|72739.565186564|72739.565186564|72739.565186564|72739.565186564|72739.565186564|72739.565186564|72739.565186564|72739.565186564|71166.183540626|67729.99605853|-78493.195936087|-78493.195936087|-78493.195936087|-78493.195936087|-78493.195936087|-78493.195936087|-78493.195936087|-78493.195936087|-78493.195936087|-78493.195936087|-78493.195936087|-78493.195936087|-78493.195936087|71327.542327388|71327.542327388|71327.542327388|71327.542327388|71327.542327388|71327.542327388|71327.542327388|71327.542327388|71327.542327388|71327.542327388|71327.542327388|71327.542327388|71327.542327388|71327.542327388|71327.542327388|71327.542327388|71327.542327388|69369.491474876|69043.879416529|67932.088240587|66735.653600653|66721.259869917|66721.259869917||66721.259869917|66721.259869917|65506.955411019|64907.728234466|63103.031371628||60403.368190698|-66917.538281905|-66917.538281905|-66917.538281905|-66917.538281905|-66917.538281905|-66917.538281905|-66917.538281905|-66917.538281905|59496.896828468|59496.896828468|59496.896828468|59496.896828468|59496.896828468|59496.896828468||59496.896828468|59496.896828468|59496.896828468|59496.896828468|59496.896828468|59496.896828468|59496.896828468|59496.896828468|59496.896828468|59496.896828468|59496.896828468|59496.896828468|59439.421482105|59439.421482105|59439.421482105|59439.421482105|59439.421482105|59439.421482105|59439.421482105|59439.421482105|59439.421482105|59439.421482105|59439.421482105|59439.421482105|59439.421482105|57127.134980116|55169.038866796|54792.869561453|54792.869561453|54792.869561453|54792.869561453|54792.869561453|54792.869561453|54792.869561453|54792.869561453|54792.869561453|54792.869561453|54792.869561453|54792.869561453|54792.869561453|54792.869561453|54534.55522147|54534.55522147|54534.55522147|54534.55522147|54534.55522147|54534.55522147|54076.8834305|54076.8834305|54076.8834305|54076.8834305
10838|1166929|/equities/excellence-commercial-property-fac|MSCI_EEM_SMALLCAP|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404||-1.6778690609404|-1.6778690609404|-1.6778690609404|||-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6778690609404|-1.6815211610737|-1.7194679066807|-1.7271865457594|-1.7402072516083|-1.7913413938548|-1.8092682291696|-1.8230758297917|-1.8678620842294|-1.8942911721155|-1.9044401030241|-1.9044401030241|-1.9044401030241|-1.9044401030241|-1.9256137731117|-1.9256137731117|-1.9256137731117|-1.9256137731117|-1.9256137731117|-1.9256137731117|-1.9684597984996|-2.0141563330928|-2.0141563330928|-2.0141563330928|-2.0141563330928|-2.0141563330928|-2.0141563330928|-2.0141563330928|-2.0141563330928|-2.025192894911|-2.025192894911|-2.0346588518611|-2.0779542223603|-2.0963446732257|-2.0963446732257||-2.0963446732257|-2.0963446732257|-2.1720496477788|-2.1856107515433|-2.1895675176094|-2.199276428533|-2.199276428533|-2.199276428533|-2.2235229733068|-2.2235229733068|-2.2235229733068|-2.2235229733068|-2.2235229733068|-2.2235229733068||-2.2328062104686|-2.2328062104686|-2.2475624666726|-2.2695138571567|-2.2927931809763|-2.3108812663666|-2.3297917678169|-2.3297917678169|-2.3331019364255|-2.4117799161162|-2.4672809852479|-2.4672809852479|-2.4672809852479|-2.4672809852479|-2.4672809852479||-2.4672809852479|-2.4672809852479|-2.4672809852479|-2.4672809852479||-2.4672809852479|-2.4672809852479|-2.4672809852479|-2.4672809852479|-2.4672809852479|-2.4672809852479|-2.4672809852479|-2.5303123144439|-2.6309025583588|-2.6633833202714|-2.6633833202714|-2.6633833202714|-2.6633833202714|-2.6633833202714|-2.6633833202714|-2.6633833202714|-2.6633833202714|-2.6633833202714|-2.6633833202714|-2.6633833202714|-2.6633833202714|-2.6633833202714|-2.6633833202714|-2.6633833202714|-2.6633833202714|-2.6633833202714|-2.6633833202714|-2.6633833202714|-2.6633833202714|2.3535428949711|2.3535428949711|2.3535428949711|2.3535428949711||2.3535428949711|2.2883811072638|2.2694279384735|2.2694279384735|2.2694279384735|2.2694279384735|2.2694279384735|2.2694279384735|2.2694279384735|2.2694279384735|2.2694279384735|2.2694279384735|2.2694279384735|2.2694279384735|2.2694279384735|2.2694279384735||2.2694279384735|2.2694279384735|2.2694279384735|2.2694279384735|2.2694279384735|2.2694279384735|2.2693644179374|2.2477397775252|2.2477397775252|2.2477397775252|2.2477397775252|2.2477397775252|2.2477397775252|2.2477397775252|-2.6484929348245|-2.6578307768668|-2.6578307768668|-2.6578307768668||-2.6578307768668|-2.6859386659455|-2.6859386659455|-2.6859386659455|-2.6859386659455|-2.7382651541842|-2.7752946056936|-2.7931051296232|-2.83845013184|-2.865668557587|-2.865668557587|-2.865668557587|-2.865668557587|-2.865668557587|-2.865668557587|-2.865668557587|-2.865668557587|-2.9735414477811||-2.9735414477811|-2.9989348752218|-3.0114009845058|-3.0114009845058|-3.056001012833|-3.1205567047674|-3.1578407867837|-3.1926008842706|-3.2798159620791|-3.2798159620791|-3.295088567594|-3.295088567594|-3.295088567594|-3.295088567594|||-3.295088567594||-3.4045429254674|-3.4347340477437|-3.4347340477437|-3.4347340477437|-3.4347340477437|-3.5519267069995|-3.8224255320955|-3.8224255320955|-3.8224255320955|-3.8224255320955|-3.8224255320955|-3.8638060752472|-3.8682790425482|-3.8682790425482|-3.9123814345219|-3.9123814345219|-3.9615348578402|-3.9917054707153|-4.0799646255506|-4.0799646255506|-4.0799646255506|-4.0799646255506|-4.0799646255506|-4.0799646255506|-4.0799646255506|-4.0799646255506|-4.1227384007786|-4.1602648272354|3.6288949663002
10839|18012|/equities/astrazeneca-pharma-india|MSCI_EEM_SMALLCAP|-6817.1593950023|6112.1441461409|6112.1441461409|6112.1441461409|5882.3713294784|5882.3713294784|5882.3713294784|5882.3713294784|5635.2512927365|5609.7071655405||5593.3164740815|5588.6989685975|5559.1959568618||5557.1302558805|5557.1302558805|5557.1302558805|5557.1302558805|5557.1302558805|5557.1302558805|5557.1302558805|5321.7780295374|5127.2146174768|5127.2146174768|5127.2146174768|5127.2146174768|5127.2146174768|5027.6829083076|4992.2032314529|4965.8464332129|4965.8464332129|4965.8464332129|4810.8183567817||4615.5814315804|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993||4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993|4505.2017795993||4505.2017795993|4505.2017795993|4505.2017795993|4430.5517548933|4406.7456741886|4406.7456741886|4406.7456741886|4406.7456741886|4406.7456741886|4406.7456741886|4406.7456741886|4406.7456741886|4406.7456741886|4406.7456741886||4406.7456741886|4406.7456741886|4406.7456741886|4406.7456741886|4369.2815976228|4326.5419011931|4326.5419011931|4326.5419011931|4326.5419011931|4317.446459225|4272.8655048246|4223.3479024961|4191.0776908289|4191.0776908289|4191.0776908289||4191.0776908289|4191.0776908289|4191.0776908289|4191.0776908289|4191.0776908289|4191.0776908289|4166.1019455011|4166.1019455011||4166.1019455011|4149.8251247989|4149.8251247989|4149.8251247989|4149.8251247989|4149.8251247989|4032.6390275543|4021.3517949388|4018.3267556612|3999.4660078093|3975.3817458732|3960.9935522723|3928.60684953|3919.8631878458|3816.1972880989|3816.1972880989|3816.1972880989|3816.1972880989|3816.1972880989|3783.7163335647|3754.1072597334|3723.9969172819|3688.7185651988|3688.7185651988||3688.7185651988|3655.0621590316|3632.6818975145|3632.6818975145|3632.6818975145|3632.6818975145|3632.6818975145|3632.6818975145|3632.6818975145|3632.6818975145|3632.6818975145|3614.0687261879|3593.7194927923|3593.7194927923|3593.7194927923|3590.1877756134|3590.1877756134|3590.1877756134|3581.2947262675|3546.6467960046|3533.9103397447|3527.9646332448|3527.9646332448|3518.2995436661|3499.9867291157|3499.9867291157|3499.9867291157|3499.9867291157|3499.9867291157|3499.9867291157|3498.3991136225|3495.2270321852||3495.2270321852|3495.2270321852|3495.2270321852|3495.2270321852|3465.2160302275|3412.4794059603|3412.4794059603|3412.4794059603|3412.4794059603|3412.4794059603|3358.9465730289|3324.9406366987|3269.8784852208|3257.5701184024|3257.5701184024|3257.5701184024|3257.5701184024|3257.5701184024|3257.5701184024|3257.5701184024|3202.5223537805|-3345.0467320507|-3345.0467320507|-3345.0467320507|-3345.0467320507|-3345.0467320507|-3345.0467320507|-3345.0467320507|-3345.0467320507|-3345.0467320507|-3345.0467320507|-3345.0467320507|-3345.0467320507|-3345.0467320507|-3345.0467320507|-3345.0467320507|-3345.0467320507|-3345.0467320507|-3345.0467320507|-3345.0467320507|-3345.0467320507|-3345.0467320507||-3345.0467320507|-3345.0467320507|-3345.0467320507|-3345.0467320507|-3367.0853582031|-3369.8281323784|-3401.6089627338|-3410.882897898|-3410.882897898|-3410.882897898||-3410.882897898|-3410.882897898|-3410.882897898|-3410.882897898||-3410.882897898|-3410.882897898||-3410.882897898|-3410.882897898||-3410.882897898|-3410.882897898|-3410.882897898|-3410.882897898|-3410.882897898|-3410.882897898|-3410.882897898|-3410.882897898|-3410.882897898|-3410.882897898|-3410.882897898|-3410.882897898|-3410.882897898|-3410.882897898|-3410.882897898|-3410.882897898||-3410.882897898|-3410.882897898|-3410.882897898|-3410.882897898|-3410.882897898|-3410.882897898|-3410.882897898|-3410.882897898
10840|41487|/equities/grupo-security|MSCI_EEM_SMALLCAP||266.72995514841|266.72995514841|265.11272584035|263.25026280167|263.01862119836|262.36501244168|262.36501244168|260.90946715254|260.15217317893|258.24462926999|254.66570407169|-267.02529872574|-267.02529872574|-267.02529872574|-267.02529872574|-267.02529872574|-267.02529872574|-267.02529872574|-271.61809840377|251.43047080566|251.43047080566|251.43047080566|249.21712625235|249.21712625235|245.85957990984|244.55352316837|244.55352316837|244.55352316837||244.55352316837|239.24919149137|239.24919149137|239.24919149137||239.24919149137|239.24919149137|239.24919149137|239.24919149137|239.24919149137|239.24919149137|234.19521185266|230.91876424058|230.91876424058|230.91876424058||230.91876424058|230.91876424058|230.91876424058|230.91876424058|227.37807521007|224.43786514227|221.27707299065|219.52563740226|219.24681339638|219.24681339638|219.24681339638|219.24681339638|219.24681339638|214.47091018245|208.17655893482|-215.58425926388|-215.58425926388|-215.58425926388|-215.58425926388|-215.58425926388|-215.58425926388|-215.58425926388|-215.58425926388|-215.58425926388|-215.58425926388|-215.58425926388||-215.58425926388|-215.58425926388||-215.58425926388|-215.58425926388|-215.58425926388|-215.91199858124|205.54601839335|205.54601839335|205.54601839335|205.02113276887|-213.98945270555|-213.98945270555|-213.98945270555|-213.98945270555|-213.98945270555||-213.98945270555|-217.2938363395|-219.87648787343|-220.46251387049|-220.46251387049|-220.46251387049|-221.84167665298|-222.68744473171|-222.68744473171|-224.01716067738|-224.37239739571|-226.02569316818|-226.02569316818|||-226.02569316818|-227.02077361161|-227.58807914583|217.02291836961|217.02291836961|217.02291836961|217.02291836961|217.02291836961|216.08657206677|-228.24206700036|-228.24206700036|-228.24206700036|-228.24206700036|-228.24206700036|-231.13881620421|-231.13881620421|-231.13881620421|-232.98701237588|-237.45779915815|-241.72310681879|-242.48260380424|-242.48260380424|225.00548995506||225.00548995506|225.00548995506|225.00548995506|225.00548995506|225.00548995506|225.00548995506|225.00548995506|225.00548995506|225.00548995506|225.00548995506|225.00548995506|225.00548995506|225.00548995506|225.00548995506|222.52943996336|220.72715636256|218.1873943647|218.11266203283|210.26462417575|208.57124769392|205.68027477465|199.51142014621|198.04045835201|196.776070973|195.81562953163|195.04774975597|195.04774975597|195.04774975597|195.04774975597|195.04774975597|195.04774975597|195.04774975597|195.04774975597|195.04774975597|195.04774975597||195.04774975597|195.04774975597||195.04774975597|195.04774975597|191.45858193448|191.45858193448|191.45858193448|191.45858193448|191.45858193448|191.45858193448|191.45858193448|191.45858193448|191.45858193448|191.45858193448|191.45858193448|188.25769967271|188.25769967271|184.84078734929|182.46141764766|182.46141764766|182.46141764766|182.46141764766|182.46141764766|178.42157858881|175.50508837207|173.18061115692|173.18061115692|168.2945630015|164.67396004345|164.28408335006|164.28408335006|164.28408335006|164.14898150007|161.91886650236|156.67152464292|-167.95956769768|-167.95956769768|-167.95956769768||-167.95956769768|-167.95956769768|-168.53360218255|-168.53360218255|-168.85169393981|164.0500876463|164.0500876463|164.0500876463|164.0500876463|162.40121364996|161.50523525262|161.21637721618|159.10264074096|154.64515624321|-164.62734118688||-164.62734118688|-164.62734118688|-166.80992601235|-166.80992601235|-166.80992601235|-166.80992601235|-166.80992601235|-166.80992601235|-167.89214513389|-169.55016027653|-172.02351046894|-174.31069413347|-174.31069413347|-175.8141064238|-177.64900171221|-178.58555562695|-183.12673142442|-183.64297586095|-183.64297586095|-183.64297586095|-184.98608679917|-186.57065216862|-189.06626994701|-190.95252765651|-191.90669848119|-193.58514125426|-193.58514125426|-193.58514125426|-193.58514125426|-193.58514125426|-193.58514125426
10841|943503|/equities/yuzhou-ppt|MSCI_EEM_SMALLCAP|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.098717145904947|-0.10279682724017|-0.10655910327259|-0.10655910327259|-0.10655910327259|-0.10655910327259|-0.10795456327469|-0.11072729163668|-0.11280809848729|-0.11784233301021|-0.12193592843785|-0.12752198961219|-0.12752198961219|-0.12752198961219|-0.12752198961219|-0.12752198961219|-0.12752198961219|-0.12787584439009|-0.12787584439009|-0.12787584439009|-0.13033591627625|-0.13033591627625||-0.13033591627625|-0.13033591627625|-0.13266175514076|||-0.13266175514076|-0.13266175514076|-0.13651306072445|-0.14095895532735|-0.14139627633558|-0.14139627633558|-0.14139627633558|-0.14139627633558|-0.14139627633558|-0.14139627633558|-0.14139627633558|-0.14139627633558|-0.14521093879054|-0.14521093879054|-0.14521093879054|-0.14736536012033|-0.14736536012033|-0.14873928635693|-0.14887580988541|-0.14887580988541|-0.14887580988541|-0.14887580988541|-0.14887580988541|-0.14887580988541|-0.14887580988541|-0.15230645576269|-0.15345161575575|-0.15450131868779|-0.15450131868779|-0.15450131868779|-0.15450131868779|-0.15450131868779|-0.15450131868779|-0.15450131868779|-0.15744591477248|-0.15749545944767|-0.15971717269373|-0.16324130645672|-0.1657608797923|-0.1657608797923|-0.1684565293872|-0.17239613782296|-0.1731623753456|-0.17490264106103||-0.17700293663816|-0.17828104069582|-0.18575670924178|-0.18867412437323|-0.19008235969282|-0.19129440422848|-0.19129440422848|-0.19129440422848|-0.19129440422848|-0.19852318790163|-0.19852318790163|-0.19852318790163|-0.20435909211199|-0.20632329262345||-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.20632329262345||-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.20632329262345||-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.20632329262345|-0.21085922311908|-0.22156579837938|-0.24412866649517|-0.24825407528754|-0.25239341335028|-0.26327045677469|-0.2636487068017|-0.2636487068017|-0.26907801864266|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937||0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937||0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.20381078032937|0.19049635117927|-0.25598765454135|-0.25598765454135|-0.25598765454135|-0.25598765454135|-0.25598765454135|-0.26850029225686|-0.26850029225686|-0.26850029225686||-0.26850029225686|-0.26850029225686|-0.26850029225686|-0.26850029225686|-0.26850029225686|-0.28002504171092|-0.28002504171092|-0.28541672214489|-0.28851856853808|-0.28924286079898|-0.29013315631154|-0.29013315631154|-0.29742573332128|-0.29880636909865|-0.30045152763816|-0.31011795183619|-0.31011795183619|-0.31011795183619||-0.31011795183619|-0.31011795183619|-0.31011795183619|-0.31011795183619|-0.31011795183619|-0.32257957237599|-0.32257957237599|-0.32257957237599|-0.32257957237599|-0.32257957237599|-0.32257957237599|-0.32257957237599|-0.32257957237599|-0.32257957237599|||-0.32257957237599||-0.32940308066162|-0.32940308066162|-0.32940308066162|-0.32940308066162|-0.32940308066162|-0.32940308066162|-0.33572563597397|-0.34497293243625|-0.3599699322804|-0.36857769107645|-0.37564186990067|-0.38806668978357|-0.38806668978357|-0.38806668978357|-0.38806668978357|-0.38806668978357|-0.41174075516754|-0.43165639277623|-0.44072932265783|-0.44831037314495|-0.45506707100692|-0.45811990313401|-0.45811990313401|-0.45811990313401|-0.45811990313401|-0.45811990313401|-0.46648511306695|-0.46648511306695|-0.46648511306695
10842|43796|/equities/taeyoung-const|MSCI_EEM_SMALLCAP||-3116.3244222961|-3147.8604692179|-3215.678299131|-3223.2946307478|-3223.2946307478|-3223.2946307478|-3223.2946307478|-3223.2946307478|-3223.2946307478|-3223.2946307478|-3223.2946307478|-3392.8273674975|2336.0595338182|2336.0595338182|2336.0595338182|2336.0595338182|2336.0595338182|2336.0595338182|2336.0595338182|2336.0595338182|2336.0595338182|2250.3821405163|2250.3821405163|-3309.9804661466|-3309.9804661466|-3309.9804661466|-3309.9804661466|-3309.9804661466|||-3309.9804661466|-3309.9804661466|-3309.9804661466|-3309.9804661466|-3309.9804661466|-3309.9804661466|-3411.3671846073|-3429.7743019843|-3429.7743019843|-3576.7583975115|-3576.7583975115|-3770.2497215445|-3770.2497215445|-3770.2497215445|-3770.2497215445|-3770.2497215445|-3770.2497215445|-3770.2497215445|-3770.2497215445|-3851.601631727|-3851.601631727|-3851.601631727|-3851.601631727|-3851.601631727|-3851.601631727|-3851.601631727|-3851.601631727|-3851.601631727|-3851.601631727|-3851.601631727|-3851.601631727|-3851.601631727|-3851.601631727|-3851.601631727|-3860.9489551403|-3860.9489551403|-3860.9489551403|-3860.9489551403|-3860.9489551403|-3860.9489551403|-3860.9489551403|-3860.9489551403|-3860.9489551403|-3860.9489551403|-3860.9489551403|-3860.9489551403|-3860.9489551403|-3860.9489551403|-3860.9489551403|-3888.2766168225|-3900.1930200499|-3900.1930200499|-3900.1930200499|-3900.1930200499|-3900.1930200499|-3900.1930200499|-3900.1930200499|-3900.1930200499|-3900.1930200499|-3900.1930200499|-3900.1930200499|-3900.1930200499|-3900.1930200499||||-3900.1930200499|-3900.1930200499|-3900.1930200499|-4083.8255778332|3722.8044199819|3722.8044199819|3722.8044199819|3643.9493555355|3637.165950595|3609.8744178258|3609.8744178258|3609.8744178258|3597.6382420286|3594.0329096611|3594.0329096611|3594.0329096611|3594.0329096611|3584.6992221629|3584.6992221629|3584.6992221629|3584.6992221629|3571.6102468477|3565.2044149242|3565.2044149242|3565.2044149242|3565.2044149242|3565.2044149242|3565.2044149242|3565.2044149242|3565.2044149242|3565.2044149242|3565.2044149242|3565.2044149242|3565.2044149242|3518.740018425|3518.740018425|3457.4889093611|3419.7098992901|-3799.4290825634|-3799.4290825634|-3799.4290825634|-3799.4290825634|-3799.4290825634|-3799.4290825634|-3799.4290825634|-3827.698980626|-3959.1099784733|-4022.3444205259|-4031.7715783621|-4107.5239759579|-4116.9710843977|-4171.4619369562|-4171.4619369562|-4171.4619369562|-4171.4619369562|-4171.4619369562|-4171.4619369562|-4171.4619369562|-4171.4619369562|-4324.1243743957|3911.1960224859|3911.1960224859|3911.1960224859|3911.1960224859|3911.1960224859|3911.1960224859|3911.1960224859|3911.1960224859|3911.1960224859|3911.1960224859|3911.1960224859|3911.1960224859|3911.1960224859|3911.1960224859|3911.1960224859|3911.1960224859|3826.8844694288|3791.184530159|3791.184530159|3742.4226555691|3742.4226555691||3742.4226555691|3742.4226555691|3742.4226555691|3742.4226555691|3742.4226555691|3742.4226555691|3742.4226555691|3742.4226555691|3742.4226555691|3741.0156241594|3741.0156241594|3712.9560946546|3712.9560946546|3712.9560946546|3712.9560946546|3712.9560946546|3712.9560946546|3712.9560946546|3640.5067718385|3606.3964131539|3586.2737923932||3528.3597693258|3504.8441881397|3504.1592845125|-3859.0160575521|-3859.0160575521|-3859.0160575521|-3859.0160575521|-3859.0160575521|-3859.0160575521|-3859.0160575521|-3859.0160575521|-3859.0160575521|-3859.0160575521|-3859.0160575521|-3859.0160575521|-3859.0160575521|-3859.0160575521|-3859.0160575521|-3859.0160575521|-3859.0160575521|-3859.0160575521|-3859.0160575521|-3859.0160575521|-3859.0160575521|-3859.0160575521|-3859.0160575521|-3859.0160575521|-3859.0160575521|-3882.7956195023|-3911.7173550025|-3985.5192833362|-4093.910314818|-4153.2336831311|-4162.7596479234|-4166.7711702758|-4166.7711702758|-4238.9124114176|-4247.1249015751|-4357.6387795278|-4455.4319772532|4078.3505082838|4078.3505082838|4078.3505082838|4078.3505082838|4078.3505082838|4078.3505082838||4078.3505082838|4078.3505082838|4078.3505082838|4078.3505082838
10843|950526|/equities/umw-oil-and-gas-corporation|MSCI_EEM_SMALLCAP|0.23264537329438|0.23264537329438|0.23264537329438|0.23264537329438|0.23264537329438|0.23264537329438||0.23264537329438|0.23264537329438|0.23264537329438|0.23264537329438||0.23264537329438|0.23264537329438|0.22877263222539|0.22805121056436|0.22805121056436|0.22805121056436|0.22805121056436|0.22422356199554|0.22302617840559|0.22030686463019|0.21422984478761|0.2141442740724|0.20904920026831|-0.24338350693598|-0.24338350693598|-0.24338350693598|-0.24338350693598||-0.24338350693598|-0.24338350693598|-0.24338350693598|-0.24338350693598||-0.24338350693598|-0.24338350693598|-0.24338350693598|-0.24338350693598|-0.24338350693598|-0.24338350693598|-0.24338350693598|-0.24338350693598|-0.24338350693598|-0.24338350693598|-0.24338350693598|-0.24338350693598|-0.25042612712929|-0.25075125127313|-0.25750139056838|-0.2601047963796|-0.2601047963796|-0.2601047963796|-0.26038723283603|-0.26038723283603|-0.26038723283603|-0.26068262835501|-0.26068262835501|-0.26068262835501|-0.26068262835501|-0.26068262835501|0.23370059355845|0.23370059355845|0.23370059355845||0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845||0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.23370059355845|0.22911178154802|0.22679086176395|0.22143429349793|0.21853810362167|0.21736544330288|0.21736544330288|0.21736544330288|0.21736544330288|0.21736544330288|0.2159758499543|0.2159758499543|0.21562163847429|0.21562163847429||0.21562163847429|0.21562163847429|0.21562163847429|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612||-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24759935702612|-0.24837360757273|-0.24837360757273||-0.24837360757273|-0.24869861294669|-0.24869861294669|-0.24869861294669|-0.24869861294669|-0.24869861294669|-0.25299845790247|-0.25536847194746|-0.25536847194746|-0.25596497214188|-0.259030835206|-0.259030835206|-0.26003426465137|-0.26614918893955|-0.26675449591455|-0.26675449591455|-0.26675449591455||-0.26675449591455|-0.26675449591455|-0.26675449591455|-0.26675449591455|-0.26675449591455|-0.26778277486095|0.22405653824683|0.22405653824683|0.22405653824683|0.22099572334609|0.22099572334609|0.2199952609442|0.2147169518363|0.21301883325439|0.20224314696768|-0.23991372930225|-0.23991372930225|-0.23991372930225|-0.23991372930225|-0.23991372930225|-0.23991372930225||-0.23991372930225|-0.23991372930225||-0.23991372930225|-0.23991372930225|-0.23991372930225|-0.23991372930225|||-0.23991372930225|-0.23991372930225|-0.23991372930225|-0.23991372930225|-0.23991372930225|-0.23991372930225|-0.23991372930225|-0.23991372930225|-0.23991372930225|-0.23991372930225|-0.23991372930225|-0.23991372930225|-0.23991372930225|-0.23991372930225|-0.23991372930225|-0.23991372930225|-0.23991372930225|-0.23991372930225|-0.23991372930225|-0.24712637201742|-0.25599982269651|-0.25599982269651|-0.25599982269651|-0.26462264399783|-0.26462264399783|-0.26462264399783|-0.26462264399783|-0.26462264399783|-0.26462264399783|-0.26462264399783|-0.26462264399783|-0.26462264399783|-0.26462264399783|-0.26462264399783|-0.26462264399783|-0.26462264399783|-0.26462264399783|-0.28735849223818|0.22071277805738|0.20634754259908|0.20199135177615
10844|1123319|/equities/aoyuan-healthy-life-group|MSCI_EEM_SMALLCAP|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.40841373510938|0.38407081870879|-0.46640832679064|-0.46640832679064|-0.46640832679064|-0.48239815352792|-0.493361905014|-0.493361905014|-0.50373545100897|-0.50887271387278|-0.51208080100681|-0.51931762596464|-0.51931762596464|-0.51931762596464|-0.51931762596464|-0.52174180139541|-0.52832422973314|-0.52894340879039|-0.52894340879039||-0.52894340879039|-0.52894340879039|-0.52894340879039|||-0.52894340879039|-0.52894340879039|-0.52894340879039|-0.53370697575907|-0.53370697575907|-0.53370697575907|-0.53370697575907|-0.53370697575907|-0.53370697575907|-0.53370697575907|-0.55661885360988|-0.57652095368738|0.47677529881306|0.47677529881306|0.47677529881306|0.47677529881306|0.47677529881306|0.47677529881306|0.47677529881306|0.47677529881306|0.47677529881306|0.45697253423606|0.45001771118754|0.45001771118754|0.45001771118754|0.45001771118754|0.45001771118754|0.45001771118754|0.44897749783714|0.44897749783714|0.44897749783714|0.44897749783714|0.44897749783714|-0.52851930929263|-0.52851930929263|-0.52851930929263|-0.52851930929263|-0.54127711354664|-0.54127711354664|-0.54127711354664|-0.54127711354664|-0.54127711354664|-0.54416926847774|-0.54416926847774||-0.55102142577788|-0.5541904671923|-0.57354495745408|-0.58393883949637|-0.58622080610268|-0.58622080610268|-0.59345257149223|-0.59345257149223|-0.59345257149223|-0.59345257149223|-0.59345257149223|-0.59345257149223|-0.6096695249399|-0.62018834773263||-0.64576482578075|-0.64807204189075|-0.64866193302065|-0.64866193302065|-0.64866193302065|-0.69240215164192|-0.69544682946213|-0.71438537534087|-0.72487264536055|-0.7493029629989|-0.79050181830153|-0.79050181830153|-0.79050181830153|-0.79050181830153|-0.79050181830153||-0.79050181830153|-0.79050181830153|-0.79050181830153|-0.79050181830153||-0.79050181830153|-0.79050181830153|-0.79050181830153|-0.79050181830153|-0.79050181830153|-0.79050181830153|-0.79050181830153|-0.79050181830153|-0.79050181830153|-0.79050181830153|-0.8244464863696|-0.87327389136049|-0.90808207144442|-0.95564676710967|-0.98738527175457|-1.0343169920607|-1.0475744001251|-1.1023048882332|-1.1331165338717|-1.1456850364432|-1.2124278263499|-1.4938087282633|-1.8608985806014|-1.860998421301|-1.8611093554117|-1.8612326155346|-1.8613695712268|-1.8615217442181|-1.8616908253195|-1.86187869321|-1.8620874353105|-1.8623193709778|-1.8625770772748||-1.8628634176047|-1.8631815735269|-1.8635350801071|-1.8639278651962|-1.864364293073|-1.8648492129361|-1.865388012784|-1.8659866792817|-1.8666518642791|-1.8673909587206|-1.8682121747668|-1.8691246370403|-1.8701384840109|-1.8712649806449|-1.8725166435715|-1.8739073801567||-1.8754526430291|-1.8771696017762|-1.8790773337174|-1.8811970358743|-1.8835522604931|-1.8861691767362|-1.8890768614508|-1.8923076222448|-1.8958973564603|-1.8998859500331|-1.9043177206695|-1.9092419102656|-1.914713232039|-1.9207924784539|-1.9275471966926|-1.9350524391801|-1.9433915974995|-1.9526573289656||-1.9629525861501|-1.9743917607995|-1.9871019548545|-2.0012243926933|-2.016915990292|-2.034351098735|-2.0537234414494|-2.0752482666877|-2.0991647391746|-2.1227750956357|-2.1227750956357|-2.1227750956357|-2.1227750956357|-2.1227750956357|-2.1227750956357|||||||||||||||||||||||||||||||||||||||||||||||||||
10845|947347|/equities/aarti-drugs-ltd|MSCI_EEM_SMALLCAP|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571|499.439789571||499.439789571|499.439789571|499.439789571||495.11089832433|494.7043744747|494.7043744747|494.7043744747|485.24929954654|480.48255912072|477.28621070922|471.2680105428|466.88377385076|466.88377385076|466.88377385076|466.88377385076|466.88377385076|466.88377385076|466.88377385076|466.88377385076|466.88377385076|466.88377385076|466.88377385076||466.88377385076|466.88377385076|466.88377385076|466.88377385076|-513.48454862837|-513.48454862837|-515.27534953759|-515.27534953759|-516.8642833675|-519.07445106205|-519.07445106205|-519.07445106205|-519.07445106205|-519.07445106205|-519.07445106205|-519.07445106205|-519.07445106205|-519.07445106205|-519.07445106205||-519.07445106205|-519.07445106205|-519.07445106205|-519.07445106205|-519.63828234867|-522.06752814404|-524.62913203212|-524.62913203212||-524.62913203212|-524.62913203212|-524.62913203212|-524.62913203212|-524.62913203212|-524.62913203212|-524.62913203212|-528.04152814808|-528.04152814808|-534.92390592299|-539.28931414588|-539.28931414588|-539.28931414588|-546.06035515449||-564.63832897683|-564.63832897683|-564.63832897683|-564.63832897683|-564.63832897683|-564.63832897683|-565.40945918894|-565.40945918894|-565.40945918894|-565.40945918894|-565.40945918894|-578.39937197209|-579.0298977587|-583.61930642893|-595.65757694035||-604.89175351228|-606.30184631689|-606.30184631689|-611.02427504177|-617.03529000409|-628.50031137607|558.45368012616|558.45368012616||558.45368012616|558.45368012616|558.45368012616|558.45368012616|558.45368012616|558.45368012616|558.45368012616|552.34853754253|548.54835944938|538.53151592466|525.69891065196|-589.09167842378|-589.09167842378|-589.09167842378|-589.09167842378|-589.09167842378|-600.95465150928|-617.59684653917|-618.73652497785|-618.73652497785|-618.73652497785|558.4963692069|558.4963692069|558.4963692069||558.4963692069|558.4963692069|558.4963692069|558.4963692069|558.4963692069|558.4963692069|558.4963692069|558.4963692069|558.4963692069|558.4963692069|558.4963692069|558.4963692069|558.4963692069|558.4963692069|558.4963692069|525.6654163334|471.97327867517|471.97327867517|471.97327867517|466.41329299091|466.41329299091|448.90921138258|448.46579279868|444.69810141422|433.37358198509|433.37358198509|433.37358198509|432.55395963838|432.34440953221|432.34440953221|432.34440953221|432.34440953221||432.34440953221|432.34440953221|432.34440953221|432.34440953221|432.34440953221|432.34440953221|432.34440953221|432.34440953221|432.34440953221|432.34440953221|432.34440953221|432.34440953221|432.34440953221|432.34440953221|432.34440953221|421.99934087292|420.09918878716|420.09918878716|416.44716331745|416.44716331745|416.44716331745|416.44716331745|416.44716331745|416.44716331745|416.44716331745|416.44716331745|416.44716331745|416.44716331745|414.03815253312|414.03815253312|410.39795031078|406.58727220261|406.58727220261|406.03309412758|401.39705916975|401.39705916975|401.39705916975|401.39705916975|401.39705916975|401.39705916975|398.5106111272|388.05902117974||373.76001675136|367.67780147666|367.35624953988|367.35624953988|365.41542431752|365.41542431752|365.41542431752|359.83101820328|356.49279969907|347.83090076155||343.68988566604|334.30187894321|334.30187894321|334.30187894321||334.30187894321|334.30187894321||334.30187894321|334.30187894321||334.30187894321|334.30187894321|334.30187894321|334.30187894321|325.02974774024|325.02974774024|325.02974774024|308.9737169403|-356.1987600839|-358.6958523366|-363.00928885111|-365.09365597443|-373.08475895522|-373.08475895522|-382.43307262657|-386.27008137435||-389.4112049179|-392.05411488002|-393.34900534358|-397.08500525915|-398.36390354857|-398.49556301958|-398.49556301958|-398.49556301958
10846|103600|/equities/adim|MSCI_EEM_SMALLCAP|||||-31.443833206562|-31.523703520461|-31.712447953405|-31.841609345743|-32.104565049618|-32.18279629162|-32.18279629162|-32.197551731832|-32.240474351142|-32.240474351142|-32.240474351142|-32.240474351142|-32.347748473722|-32.619720886635|-33.066356392356|-33.398729240069|-33.423588553147|-33.7095432183|-34.21893712115|-34.329372417393|-34.354794159314|-34.354794159314|-34.354794159314|-34.354794159314|-34.354794159314||-34.354794159314|-34.354794159314|-34.354794159314|-34.354794159314|-34.354794159314|-34.455063588343|-34.455063588343|-34.455063588343|-34.455063588343|-34.455063588343|-34.455063588343|-34.866735201105|-34.86859716864|-35.095663647868|-35.684069956914|-36.171187230365|-36.695763928379|34.574432782559|34.574432782559|34.574432782559|34.31326042748|34.134177913672|34.090752855943|34.012348559666|34.012348559666|32.380388687241|32.269875895301|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.423073844991|-33.728414832312|-33.809349919643|-34.182613056331|-34.333456959359|32.729936238354|32.729936238354|32.729936238354|||32.729936238354|32.64414740669|32.64414740669|32.64414740669|32.64414740669||32.64414740669|32.64414740669|32.640718789755|32.604038549466|32.604038549466|32.604038549466|32.442780189939|32.442780189939|32.442780189939|-33.68294175449|-33.68294175449|-33.68294175449|-33.68294175449|-33.68294175449|-33.68294175449|-33.797714586423|-34.12801760586|-34.161648032369|-34.161648032369|-34.161648032369|-34.161648032369|-34.161648032369|-34.161648032369|-34.161648032369|-34.161648032369|-34.161648032369|-34.161648032369|-34.161648032369|-34.161648032369|-34.161648032369|-34.161648032369|-34.418497347503|-34.948331064283|-35.353699148031|-35.54022411542|-35.552433958231|-35.552433958231|-35.844371997183|-36.064657530747|-36.064657530747||-36.488510062918|-36.848345150136|-36.922612088393|-36.922612088393|-36.922612088393|-36.922612088393|-36.922612088393|-36.922612088393|-36.922612088393|-36.922612088393|-36.922612088393|-36.922612088393|-36.922612088393|-36.922612088393|-37.219570046742|-37.463409721939|-37.548234635026|-37.889703412223|-37.899670118941|-38.355189529672|-38.530765126827|-38.717518884476|-38.758328484221|-38.758328484221|-38.758328484221|-38.758328484221|-38.758328484221|-38.758328484221|||-38.798144074197|-38.800428013372|-38.800428013372|-38.800428013372|-38.800428013372|-39.117144695441|-39.424113373269|-39.424113373269|-39.424113373269|-39.424113373269|-39.424113373269|-39.424113373269|-39.424113373269|-39.424113373269|-39.424113373269|-39.424113373269|-39.424113373269|-39.424113373269|-39.424113373269|-39.424113373269|-39.424113373269|-39.424113373269|-39.424113373269|-39.424113373269|-39.485783731026|-39.485783731026|-39.485783731026|-39.485783731026|-39.670314536141|-40.578128322017|-41.070139867346|-41.662038638734|-41.662038638734|-41.662038638734|-41.662038638734|-41.662038638734|-41.662038638734||-41.662038638734|-41.662038638734|-41.779084331507|-41.779084331507|-41.779084331507|-41.779084331507|-41.779084331507|-41.779084331507|-41.779084331507|-41.779084331507|-41.779084331507|-41.779084331507|-41.779084331507|-41.779084331507|-41.779084331507|-41.779084331507|-41.779084331507||||-41.779084331507|-42.068427331707|-42.221840719245|-42.221840719245|-42.221840719245|-42.221840719245|-42.221840719245|-42.304961564312|-42.304961564312|-42.304961564312|-42.572791178739|-42.572791178739|-43.589212081737|-44.053657470302|-44.053657470302|39.525423526082|39.525423526082|-41.971740696619|-41.971740696619|-41.971740696619|-41.971740696619|-41.971740696619|-41.971740696619|||-41.971740696619|-41.971740696619
10847|103673|/equities/forhouse|MSCI_EEM_SMALLCAP|||||14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|14.998219928168|13.82002463682|13.82002463682|13.177805056655|13.164227872517|13.143786467698|-14.119670076891|-14.119670076891||-14.119670076891|-14.119670076891|-14.119670076891|-14.119670076891|-14.119670076891|-14.161324489258|-14.161324489258|-14.161324489258|-14.161324489258|-14.407027178497|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.574732902201|-14.683036303688|-14.689485417659|-14.991094389287|-15.200697869627|-15.200697869627|-15.200697869627|-15.200697869627|-15.200697869627|-15.200697869627|-15.200697869627|-15.200697869627|-15.200697869627|-15.200697869627|-15.200697869627|-15.200697869627|-15.200697869627|-15.200697869627|-15.470219844545|-15.841911309257|-16.138234819852|-16.514705196446|14.612681439813|14.612681439813|14.612681439813|||14.612681439813|14.612681439813|14.288109757685|14.288109757685|14.288109757685||14.19844151718|14.19844151718|14.19844151718|14.19844151718|14.19844151718|14.19844151718|14.19844151718|14.19844151718|14.19844151718|14.19844151718|14.19844151718|14.19844151718|14.19844151718|14.19844151718|-15.49617580592|-15.756862260891|-16.295356174535|-16.295356174535|-16.295356174535|-16.295356174535|-16.295356174535|-16.295356174535|-16.295356174535|-16.619839982|-16.699472290617|-16.699472290617|-16.699472290617|-17.152191434019|-17.228090834867|-17.228090834867|-17.228090834867|-17.228090834867|-17.228090834867|-17.228090834867|-17.228090834867|-17.228090834867|-17.961767647279|-18.806539669629|-18.806539669629|-18.806539669629||-19.110044787324|-19.619493190885|-19.84420468543|-19.84420468543|-19.84420468543|-19.84420468543|17.046193489546|17.046193489546|17.046193489546|17.046193489546|17.046193489546|17.046193489546|17.046193489546|17.046193489546|17.046193489546|16.090214924806|15.555794933101|15.16755032833|-16.626570399237|-16.626570399237|-16.626570399237|-16.626570399237|-16.626570399237|-16.626570399237|-16.626570399237|-16.673967820221|-16.768297387288|14.424941909256|||14.424941909256|13.22493504147|13.044372225915|12.643746854105|10.943052134291|10.34783525972|10.261483515947|10.179426340758|10.104918696813|10.09090592171|10.09090592171|10.09090592171|10.09090592171|9.9795133246474|9.9795133246474|9.9770961136714|-10.738613673024|-10.738613673024|-10.738613673024|-10.738613673024|-10.738613673024|-10.738613673024|-10.738613673024|-10.738613673024|-10.738613673024|-10.738613673024|-10.738613673024|-10.738613673024|-10.746237458976|-10.881931082178|-10.927145339569|-10.930161689742|-10.988732930541|-10.988732930541|-10.988732930541|-11.112480980953|-11.155534221949||-11.19891528575|-11.19891528575|-11.19891528575|-11.346016931185|-11.409463193294|-11.610514828757|10.61681858492|10.61681858492|10.61681858492|10.493687327174|10.281874638429|10.185416042397|10.112468801349|10.112468801349|10.112468801349|10.112468801349|10.077742985454||||10.042108979384|10.042108979384|10.042108979384|10.042108979384|10.042108979384|10.042108979384|10.042108979384|10.042108979384|9.8015916338549|9.8015916338549|9.8015916338549|9.8015916338549|9.8015916338549|9.8015916338549|9.8015916338549|9.8015916338549|9.8015916338549|9.8015916338549|9.8015916338549|9.8015916338549|9.8015916338549|9.8015916338549|9.8015916338549|||9.8015916338549|9.7517682171514
10848|1141282|/equities/edvantage-group-holdings-ltd|MSCI_EEM_SMALLCAP|-2.424720963066|-2.424720963066|-2.424720963066|-2.424720963066|-2.424720963066|-2.4416308415588|-2.4416308415588|-2.4584787170816|-2.4627541481046|-2.5047268137433|-2.5066701322374|-2.5066701322374|-2.5066701322374|-2.5066701322374|-2.5429668061796|-2.5809064331065|-2.5809064331065|-2.5809064331065|-2.5809064331065|-2.5965627500757|-2.6067363895029|-2.6352626391086|-2.6358798310385|-2.6358798310385|-2.6472729449344|-2.6472729449344|-2.6472729449344|-2.6472729449344|-2.6472729449344||-2.6472729449344|-2.6472729449344|-2.6472729449344|||-2.6554763850636|-2.6554763850636|-2.6554763850636|-2.6554763850636|-2.6554763850636|-2.6554763850636|-2.6554763850636|-2.6554763850636|-2.6554763850636|-2.6554763850636|-2.6554763850636|-2.6554763850636|-2.6554763850636|-2.6554763850636|-2.6554763850636|-2.6554763850636|-2.6554763850636|-2.6760848028866|-2.7826972840999|-2.7826972840999|-2.7991081077495|-2.8043908814512|-2.8043908814512|-2.8043908814512|-2.8043908814512|-2.8043908814512|-2.8476624554679|-2.8476624554679|-2.8476624554679|-2.8618471960542|-2.8637191432844|-2.9280212475337|2.5038652206485|2.4835990021043|2.4835990021043|2.3862210588779|2.3108011834186|2.295392517467|2.295392517467|2.295392517467|2.2187693960354|2.2070682182959|2.2070682182959|2.2070682182959||2.2070682182959|2.2070682182959|2.2070682182959|2.2070682182959|2.2070682182959|2.2070682182959|2.1767425553723|-2.3399664774922|-2.3399664774922|-2.3399664774922|-2.3399664774922|-2.3404524610106|-2.3404524610106|-2.3964689745651||-2.3964689745651|-2.3964689745651|-2.3964689745651|-2.3964689745651|-2.4215624073714|-2.4215624073714|-2.4215624073714|-2.4567359928257|-2.4647066730003|-2.4735629843055|-2.5160036938645|-2.5160036938645|-2.5211152387171|-2.5283133737841|-2.5283133737841||-2.5283133737841|-2.5283133737841|-2.5283133737841|-2.5283133737841||-2.5283133737841|-2.5283133737841|-2.5283133737841|-2.5283133737841|-2.5283133737841|-2.5283133737841|-2.5283133737841|-2.5283133737841|-2.5283133737841|-2.5917810235711|-2.5917810235711|-2.5917810235711|-2.5964232985942|2.3489258964132|2.3489258964132|2.3489258964132|2.3489258964132|2.3489258964132|2.3489258964132|2.3489258964132|2.3489258964132|2.3489258964132|2.3489258964132|2.3489258964132|2.1860287409436|-2.4172182897275|-2.4172182897275|-2.4172182897275|-2.4172182897275|-2.4172182897275|-2.4172182897275|-2.4172182897275|-2.4304718921053||-2.4304718921053|-2.4304718921053|-2.4304718921053|-2.4304718921053|-2.4549687647673|-2.4838541772467|-2.5142824149245|-2.5303436847299|-2.5303436847299|-2.5303436847299|-2.5303436847299|-2.5548263227244|-2.5664737131087|-2.5928994679767|-2.5928994679767|-2.5928994679767||-2.6304438538373|-2.6651651503271|-2.6651651503271|-2.6651651503271|-2.6651651503271|-2.6651651503271|-2.6651651503271|-2.6651651503271|-2.6651651503271|-2.6651651503271|-2.6651651503271|-2.6651651503271|-2.6651651503271|-2.6651651503271|-2.6651651503271|-2.6651651503271|-2.7446280322281|-2.7473644373381||-2.824849260909|-2.8992769729899|-2.9614188419235|-3.0028628712392|-3.0028628712392|-3.0931809616857|-3.125851889802|-3.125851889802|-3.125851889802|-3.1703909860198|2.7319464344295|2.7319464344295|2.7319464344295|2.7260516372557|2.6467240350374|2.5402488727182|-2.9295949249959|-2.9295949249959||-2.9295949249959|-2.9295949249959|-2.9295949249959|-2.9295949249959|-2.9295949249959|-2.9295949249959|-2.9295949249959|-2.9295949249959|-2.9295949249959|-2.9295949249959|-2.9295949249959|-2.9295949249959|-2.9295949249959|-2.9295949249959|||-2.9295949249959||-2.9605036906175|-2.9605036906175|-2.9605036906175|-2.9605036906175|-2.9605036906175|-2.9605036906175|-3.0091003011642|-3.0091003011642|-3.0091003011642|-3.0091003011642|-3.0091003011642|-3.0091003011642|-3.0740004458889|-3.101111548793|-3.1756793985231|-3.1957548469816|-3.2969498336883|-3.4104998840857|-3.5033330932777|-3.5042589787554|-3.5729135620348|-3.5729135620348|-3.5729135620348|-3.664904050005|-3.6990789944896|-3.6990789944896|-3.8439596371228|-3.8439596371228|-3.8439596371228
10849|980039|/equities/telcon-inc|MSCI_EEM_SMALLCAP||-837.90879944354|-837.90879944354|-847.17644382616|-861.59663076291|-861.59663076291|-861.59663076291|-886.77403418101|-903.08226020112|-911.48028911235|-920.11146803994|-920.11146803994|-936.17940893327|-954.92156548141|-959.30173942379|-965.76819368401|-965.76819368401|-965.76819368401|-965.76819368401|-965.76819368401|-965.76819368401|-965.76819368401|-965.76819368401|-965.76819368401|-965.76819368401|-965.76819368401|-965.76819368401|-965.76819368401|-965.76819368401|||-965.76819368401|-965.76819368401|-965.76819368401||-973.42986874569|-973.42986874569|-1044.9220763841|949.08321706954|949.08321706954|949.08321706954|949.08321706954|949.08321706954|949.08321706954|949.08321706954|949.08321706954|949.08321706954|949.08321706954|949.08321706954|949.08321706954|949.08321706954|949.08321706954|949.08321706954|949.08321706954|949.08321706954|949.08321706954|949.08321706954|949.08321706954|949.08321706954|949.08321706954|949.08321706954|900.5924634106|852.10273712289|804.89193013654|792.10214459616|781.8236353039|781.8236353039|712.91515033767|-758.51065392955|-758.51065392955|-758.51065392955|-758.51065392955|-758.51065392955|-758.51065392955|-758.51065392955|-758.51065392955|-758.51065392955|-758.51065392955|-758.51065392955|-762.5118376995|-787.51315299945|-807.84794777716|-809.3114189104|-809.3114189104|-809.3114189104|-809.3114189104|-809.3114189104|-809.3114189104|-815.35977643259||-815.35977643259|-822.34419603621|-852.00518029162|||||-852.00518029162|-864.11686699069|-868.3520744341|-874.05786048233|-898.56428942481|-901.12698824979|-914.86332027755|-925.90368919728|-930.89298799697|-938.21443110775|-943.40492345305|-953.6165816145|-959.24064623834|-966.54516248704|-967.62025032516|-967.62025032516|-967.62025032516|-968.44326941278|-968.44326941278|-968.44326941278|-968.44326941278|-968.44326941278|-968.44326941278|-968.44326941278|-968.44326941278|-968.44326941278|-989.73493746609|-989.73493746609|-989.73493746609|-1015.5388194068|-1021.3553659447||-1021.3553659447|-1021.3553659447|-1021.3553659447|-1021.3553659447|-1021.3553659447|-1021.3553659447|-1021.3553659447|-1021.3553659447|-1021.3553659447|-1031.883167833|-1031.883167833|-1044.9257420367|-1046.9730467074|-1056.1922741193|-1086.6580823548|-1108.2312026165|-1114.4235584627|-1131.7266153861|-1131.7266153861|-1139.1962393179|-1156.1069325754|-1160.1743695282|-1170.184406825|-1170.184406825|-1180.1493409166|-1182.1659343518|-1188.184371502|1095.3266498027|1095.3266498027|1095.3266498027|1095.3266498027|1095.3266498027|1095.3266498027|1095.3266498027|1095.3266498027|1095.3266498027|1095.3266498027|1095.3266498027|1095.3266498027|1095.3266498027|1095.3266498027|1095.3266498027|1095.3266498027|1095.3266498027|1095.3266498027|1095.3266498027|1095.3266498027|1095.3266498027|1095.3266498027||1095.3266498027|1095.3266498027|1052.0851664474|-1160.0016621989|-1160.0016621989||-1160.0016621989|-1160.0016621989|-1160.0016621989|-1160.0016621989|-1160.0016621989|-1160.0016621989|-1160.0016621989|-1160.0016621989|-1161.7240691099|1049.7791188308|1049.7791188308|1049.7791188308|1049.7791188308|1049.7791188308|1049.7791188308||1049.7791188308|1049.7791188308|1049.7791188308||1049.7791188308|1049.7791188308|1049.7791188308|1049.7791188308|1049.7791188308|1049.7791188308|1049.7791188308|1049.7791188308|1049.7791188308|1049.7791188308|1049.7791188308|1049.7791188308|1049.7791188308|1035.3656875898|-1171.6742913969|-1171.6742913969|-1171.6742913969|-1171.6742913969|-1171.6742913969|-1171.6742913969|-1171.6742913969|-1171.6742913969|-1171.6742913969|-1171.6742913969|-1171.6742913969|-1171.6742913969|-1187.1381015521|-1218.153446169|-1232.2816068544|-1256.5351187271|-1258.796442873|-1258.796442873|-1296.2738254145|-1328.248694905|-1344.6096610055|-1409.1140754534|-1409.1140754534|-1409.1140754534|-1410.9988585844|-1410.9988585844|-1425.1026866727|-1425.1026866727|-1425.1026866727|-1465.4474296364|-1492.3860329293|-1538.8176648703|-1538.8176648703
10850|1155548|/equities/jetema-co-ltd|MSCI_EEM_SMALLCAP||-15678.67756433|-15678.67756433|-15678.67756433|-15678.67756433|-15678.67756433|-15678.67756433|-15678.67756433|-15807.419515922|-15820.067923076|-15820.067923076|-15820.067923076|-16012.853247862|-16448.725830958|-16484.695367731|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|||-16687.476459456|-16687.476459456|-16687.476459456||-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16687.476459456|-16902.196066062|-17082.440073402|-17249.933414891|-17543.814905435|-17799.277661031|-17799.277661031|-17974.197401145|-18261.330445717|-18553.144939685|-18886.272155206|-18970.302394673|-19169.780438526|-19338.432640155|-19338.432640155|-19568.814044617|-19602.556988501|-19602.556988501|-19602.556988501|-19668.505400238|-19668.505400238|-19668.505400238|-19668.505400238|-19668.505400238|-19668.505400238|-19668.505400238|-19668.505400238|-19668.505400238|-19668.505400238|-19668.505400238|-19668.505400238|-19668.505400238|-19668.505400238|-19668.505400238|-19668.505400238|-20389.450444709|-20765.500494121|-21657.778326801|-22268.642585334|-22660.158428149|-23569.064920166|-23951.870271809|-23951.870271809|-24622.078079788|-25045.100246623|-25045.100246623|-25045.100246623|21344.9298663|||||21344.9298663|21344.9298663|21344.9298663|21344.9298663|21344.9298663|21344.9298663|21344.9298663|21344.9298663|21344.9298663|21344.9298663|21344.9298663|21288.810962555|21093.123291728|20844.339220478|20844.339220478|20844.339220478|20202.043578308|-23825.92639018|-23825.92639018|-23825.92639018|-23825.92639018|-23825.92639018|-23825.92639018|-23825.92639018|-23825.92639018|-23825.92639018|-23837.140433533|-24077.378259481|-24455.420288313|-25519.911431458|-26494.346034954|-26799.273372171|-27117.566550104|-27117.566550104|-27117.566550104|-27117.566550104|-27117.566550104|-27897.296166782|-28499.773518647|-28774.748354052|-29142.457166557|-29142.457166557|-29142.457166557|-29142.457166557|-29142.457166557|-29142.457166557|23530.652650245|23530.652650245|23530.652650245|23530.652650245|23530.652650245|21864.614055827|20832.904506475|19758.782784972|19669.484919719|19669.484919719|19627.722797968|19627.722797968|19627.722797968|19222.46977552|18830.5219728|18706.933178885|18706.933178885|18706.933178885|18706.933178885|18706.933178885|18488.25908765|18405.875416852|18405.875416852|18003.750463169|-20630.277263146|-20644.123248203|-20644.123248203|-20644.123248203|-20644.123248203|-20689.025831336|-20768.362034818|-20963.180038687|-21184.088931874|-21536.209924305|-21900.788804783||-22210.320894203|-22236.681610704|-22236.681610704|-22236.681610704|-22584.806760447||-22584.806760447|-22584.806760447|-22584.806760447|-22584.806760447|-22584.806760447|-22584.806760447|-22584.806760447|-22584.806760447|-22584.806760447|-22584.806760447|-22584.806760447|-22584.806760447|-22584.806760447|-22584.806760447|-22602.847852404||-22602.847852404|-22634.830947116|-22666.951786563|-22666.951786563|-22680.79775211|-22680.79775211|-22680.79775211|-22680.79775211|-22680.79775211|-22680.79775211|-22680.79775211|-22680.79775211|-22680.79775211|-22680.79775211|-22680.79775211|-22680.79775211|-22680.79775211|-22680.79775211|-22680.79775211|-22680.79775211|-22680.79775211|-22680.79775211|-22680.79775211|-22707.5530579|-22898.773658996|-22898.773658996|-22898.773658996|-22898.773658996|-22898.773658996|19743.653316242|19743.653316242|19743.653316242|19743.653316242|19743.653316242|19743.653316242|19743.653316242|19743.653316242|19743.653316242|19743.653316242|19743.653316242|19743.653316242|19743.653316242|19534.139896595|19534.139896595|19262.933218439|18686.592464932|18173.991627702|17609.990697447|17071.001056462|17071.001056462|17071.001056462
10851|990865|/equities/china-sanjiang-fine-chemicals-co-lt?cid=990865|MSCI_EEM_SMALLCAP|-1.1965349687287|-1.1965349687287|-1.2055944218843|-1.213993815869|-1.2159269583643|-1.2159269583643|-1.2159269583643|-1.2159269583643|-1.2159269583643|-1.2159269583643|-1.2159269583643|-1.2159269583643|-1.2159269583643|-1.2159269583643|-1.2159269583643|-1.2159269583643|-1.2159269583643|1.0860174598845|1.0860174598845|1.0860174598845|1.0860174598845|1.0860174598845|1.0860174598845|1.0860174598845|1.0860174598845|1.0860174598845|-1.2390115216413|-1.2390115216413|-1.2390115216413||-1.2390115216413|-1.2390115216413|-1.2390115216413|||-1.2390115216413|-1.2390115216413|1.1278210364176|1.1278210364176|1.1278210364176|1.1278210364176|1.1278210364176|1.1278210364176|1.1278210364176|1.1278210364176|1.1278210364176|1.1278210364176|1.1278210364176|1.1278210364176|1.1278210364176|1.1225789214056|1.0911987583815|1.0663319473994|1.0603688895186|1.0592987338128|1.0508874830738|1.0387638737908|1.0291820819897|1.0224245318354|0.99213838671989|0.97626487519285|0.96198604007049|0.96198604007049|0.96198604007049|0.96198604007049|0.96198604007049|0.96198604007049|0.96198604007049|0.96198604007049|0.96198604007049|0.96198604007049|0.96198604007049|0.91109561809217|-1.0485485678624|-1.0485485678624|-1.0485485678624|-1.0485485678624|-1.0485485678624|-1.0485485678624||-1.0485485678624|-1.0485485678624|-1.0485485678624|-1.0485485678624|-1.0485485678624|-1.0485485678624|-1.0485485678624|-1.0485485678624|-1.0485485678624|-1.0485485678624|-1.0485485678624|-1.0485485678624|-1.067276163864|-1.1003068740366||-1.1070154724758|-1.1070154724758|-1.1070154724758|-1.1070154724758|-1.1205664580055|-1.1205664580055|-1.1205664580055|-1.1205664580055|-1.1205664580055|-1.1205664580055|-1.1205664580055|-1.1417080529259|-1.1417080529259|-1.1417080529259|-1.1417080529259||-1.1417080529259|-1.1417080529259|-1.1417080529259|-1.1417080529259||-1.1417080529259|-1.1417080529259|-1.1417080529259|-1.1417080529259|-1.1417080529259|-1.1417080529259|-1.1468978466509|-1.1526642841231|-1.15907143687|-1.1595238351688|-1.181693145949|-1.1831397256223|-1.1831397256223|-1.1834886030983|-1.1916540150985|-1.1939720720998|-1.1939720720998|-1.1939720720998|-1.1939720720998|-1.2259532081923|-1.2259532081923|-1.2560352369579|-1.2560352369579|-1.2560352369579|-1.2560352369579|-1.2560352369579|-1.2560352369579|-1.2644836024479|-1.2672040149058|-1.316893377181|-1.3478418104333|-1.3478418104333|-1.3478418104333||-1.3478418104333|-1.3478418104333|-1.3478418104333|-1.3735347295716|-1.3735347295716|-1.3735347295716|-1.4050385714587|-1.4305984047845|-1.4467760090249|-1.460896254103|-1.460896254103|-1.4915514064284|-1.5000570893786|-1.5245078339071|-1.5289049272829|-1.5289049272829||-1.5289049272829|-1.5289049272829|-1.5289049272829|-1.5289049272829|-1.5289049272829|-1.5506851385029|-1.5506851385029|-1.5629834941131|-1.5916483193749|-1.5957319200215|-1.5957319200215|-1.5957319200215|-1.5957319200215|-1.5957319200215|-1.5957319200215|-1.6091465685298|-1.6969710622219|-1.6969710622219||-1.6994122635421|-1.7349025155766|-1.7643361119941|-1.7781310204757|-1.7781310204757|-1.8173677793358|-1.8348799637912|-1.8348799637912|-1.8348799637912|-1.8348799637912|-1.8359777587386|-1.8544197565684|-1.8754491712199|-1.8754491712199|-1.8754491712199|-1.8754491712199|-1.8816101645481|-1.9140112438744||-1.9197899581755|-1.9197899581755|-1.9197899581755|-1.9197899581755|1.7174518366342|1.7174518366342|1.7174518366342|1.7174518366342|1.7174518366342|1.7091589608317|1.7091589608317|1.7091589608317|1.6740655610435|1.6545172609083|||1.6272414235265||1.6241571602988|1.5901746747414|1.5446385274904|1.5389554129894|1.5389554129894|1.5389554129894|1.5261186288619|1.5261186288619|1.5261186288619|1.5001317976608|1.4890353280851|1.4700392571366|1.4572658370243|-1.6652647847232|-1.6652647847232|-1.6652647847232|-1.6652647847232|-1.6652647847232|-1.6652647847232|-1.694326105407|-1.694326105407|-1.694326105407|-1.694326105407|-1.694326105407|-1.694326105407|-1.694326105407|-1.694326105407|-1.694326105407|-1.694326105407
10852|43451|/equities/seah-bestee|MSCI_EEM_SMALLCAP||21347.238087591|20633.042319546|20472.583110551|20472.583110551|20138.981233945|19868.312482161|-22407.029873191|-22407.029873191|-22407.029873191|-22407.029873191|-22407.029873191|-22407.029873191|-22681.699859102|-22907.999843446|-23249.999826051|-23424.999806724|-23927.777563026|-24350.308403363|-24936.453781514|-25279.393090571|-26177.103433968|-26505.114926631|-26670.047209319|-26670.047209319|-26670.047209319|-26670.047209319|-26670.047209319|23467.243509918|||23467.243509918|23467.243509918|23467.243509918|23467.243509918|23467.243509918|23467.243509918|23467.243509918|23467.243509918|23467.243509918|23467.243509918|23260.826122132|22912.029024591|22713.365582879|22635.659809226|22635.659809226|22635.659809226|22635.659809226|22635.659809226|22635.659809226|22635.659809226|22635.659809226|22635.659809226|22635.659809226|22635.659809226|22635.659809226|22549.749236934|22549.749236934|22549.749236934|22549.749236934|22549.749236934|22549.749236934|21505.276929927|20422.529922141|19922.255469045|19769.611064896|19769.611064896|19769.611064896|19769.611064896|19769.611064896|19769.611064896|19769.611064896|-23040.122923511|-23040.122923511|-23040.122923511|-23040.122923511|-23040.122923511|-23093.892899192|-23093.892899192|-23093.892899192|-23423.769887991|-23823.633208879|-24279.036898755|-24450.662837969|-24450.662837969|22492.536998319|22492.536998319|22492.536998319|22492.536998319||22492.536998319|22492.536998319|22492.536998319|22492.536998319||||22492.536998319|22492.536998319|22492.536998319|22492.536998319|-24991.498588767|-24991.498588767|-24991.498588767|-24991.498588767|-24991.498588767|-24991.498588767|-24991.498588767|-24999.220528528|-24999.220528528|-24999.220528528|-24999.220528528|-25465.800587253|-25547.824690095|-25547.824690095|-25547.824690095|-25547.824690095|-25547.824690095|-25547.824690095|-25547.824690095|-25547.824690095|-25547.824690095|-25547.824690095|-25819.805211217|-25991.673815113|-25991.673815113|-25991.673815113|-26904.637572347||-27244.041747052|-27562.824163392|-28072.582403768|-28680.647115298|-28725.719016998|-28953.576685553|-30145.640761726|25575.974320809|25575.974320809|25575.974320809|25575.974320809|25575.974320809|25575.974320809|25575.974320809|25575.974320809|25575.974320809|25575.974320809|25575.974320809|25575.974320809|25575.974320809|25575.974320809|25575.974320809|25098.304800898|24648.116445443|23361.796050492|23198.91921303|23198.91921303|23198.91921303|23198.91921303|23198.91921303|23198.91921303|22854.354681144|22463.171867938|21911.857631043|-24799.584467242|-24799.584467242|-24799.584467242|-24799.584467242|-25157.871630269|-25328.236580579|23085.278609075|23085.278609075|23085.278609075|23085.278609075|23085.278609075|23085.278609075|23085.278609075|23085.278609075|23085.278609075||22697.531787861|22636.146430957|22001.404982722|22001.404982722|22001.404982722||22001.404982722|22001.404982722|22001.404982722|22001.404982722|22001.404982722|22001.404982722|22001.404982722|22001.404982722|22001.404982722|22001.404982722|22001.404982722|22001.404982722|22001.404982722|22001.404982722|22001.404982722||22001.404982722|22001.404982722|22001.404982722|22001.404982722|22001.404982722|22001.404982722|22001.404982722|22001.404982722|22001.404982722|22001.404982722|22001.404982722|22001.404982722|22001.404982722|22001.404982722|-25549.157985891|-25549.157985891|-25549.157985891|-25549.157985891|-25549.157985891|-25549.157985891|-25549.157985891|-25549.157985891|-25549.157985891|-25549.157985891|-25549.157985891|-25549.157985891|-25549.157985891|-25549.157985891|-25549.157985891|-25549.157985891|-25549.157985891|-25549.157985891|-25549.157985891|-25549.157985891|-25549.157985891|-25610.175539879|21426.816286183|21426.816286183|21426.816286183|21426.816286183|21426.816286183|21426.816286183|21426.816286183|21426.816286183|21426.816286183|21426.816286183|21426.816286183|21426.816286183|21426.816286183|17802.536634938|17802.536634938
10853|43771|/equities/namsun-alumini|MSCI_EEM_SMALLCAP||-2228.0443058268|-2228.0443058268|-2228.0443058268|-2277.2714509186|-2298.9770998995|-2298.9770998995|-2348.585666555|-2379.1572929425|-2379.1572929425|-2379.1572929425|-2394.6192143805|-2404.5769048672|-2422.8632276302|-2487.6258084781|-2547.3620094201|-2550.402232689|-2603.2247029877|-2604.0742870528|-2604.0742870528|-2604.0742870528|-2604.0742870528|-2604.0742870528|-2604.0742870528|-2604.0742870528|-2604.0742870528|-2604.0742870528|-2604.0742870528|-2604.0742870528|||-2604.0742870528|-2604.0742870528|-2604.0742870528||-2604.0742870528|-2658.3324531516|-2658.3324531516|-2698.9805035017|2340.798581589|2340.798581589|2340.798581589|2340.798581589|2340.798581589|2340.798581589|2176.9984239878|2077.0968197381|2077.0968197381|2070.6631330423|2065.1812589359|2014.6458432621|2011.5509369579|-2152.1854682269|-2152.1854682269|-2152.1854682269|-2152.1854682269|-2152.1854682269|-2152.1854682269|-2152.1854682269|-2152.1854682269|-2152.1854682269|-2152.1854682269|-2152.1854682269|-2152.1854682269|-2152.1854682269|-2162.3727424743|-2175.2836849336|-2175.2836849336|-2175.2836849336|-2175.2836849336|-2175.2836849336|-2175.2836849336|-2175.2836849336|-2202.3152054818|-2206.1835616465|-2217.2039573849|-2241.5599526499|-2255.6172254938|-2255.6172254938|-2278.0746949931|-2294.8607722145|-2356.1786357939|-2407.1429286599|-2421.547698511|-2422.2752205678|-2435.2506454976|-2435.2506454976|-2435.2506454976|-2458.6118283307|-2491.2353648119|-2510.5392942354|-2531.1547713727|-2552.9497459697|-2641.0552732996||||-2656.8678226453|-2656.8678226453|-2656.8678226453|-2656.8678226453|-2656.8678226453|-2656.8678226453|-2656.8678226453|-2656.8678226453|-2656.8678226453|-2656.8678226453|-2656.8678226453|-2656.8678226453|-2656.8678226453|-2656.8678226453|-2656.8678226453|-2656.8678226453|-2656.8678226453|-2656.8678226453|-2656.8678226453|-2656.8678226453|-2656.8678226453|-2656.8678226453|-2656.8678226453|-2656.8678226453|-2656.8678226453|-2656.8678226453|-2656.8678226453|-2656.8678226453|-2656.8678226453|-2702.9989669048|-2702.9989669048|-2702.9989669048|-2702.9989669048|-2702.9989669048|-2702.9989669048|-2702.9989669048|-2702.9989669048|-2702.9989669048|-2702.9989669048|-2702.9989669048|-2702.9989669048|-2702.9989669048|-2702.9989669048|-2702.9989669048|-2702.9989669048|-2707.9119401867|-2707.9119401867|-2707.9119401867|-2707.9119401867|-2707.9119401867|-2707.9119401867|-2758.1320249219|-2758.1320249219|-2814.0355832465|-2883.7080361166|-2883.7080361166|-2883.7080361166|-2883.7080361166|-2883.7080361166|-2922.4533734629|-2956.3370816255|-2976.2717169074|-2976.2717169074|-2976.2717169074|-3047.5241298971|-3110.5823665523|-3132.2689717814|-3132.2689717814|-3132.2689717814|2675.9805603353|2675.9805603353|2675.9805603353|2675.9805603353|2675.9805603353|2675.9805603353|2675.9805603353|2675.9805603353|2675.9805603353|2675.9805603353|2675.9805603353|2675.9805603353|2611.3031609078|2611.3031609078|2583.8127843879|2583.8127843879|2583.8127843879|2583.8127843879|2583.8127843879|2583.8127843879|2583.8127843879|2583.8127843879|2553.4030937643|2516.4768314156|2516.4768314156|2516.4768314156|2516.4768314156|2516.4768314156|2516.4768314156|2416.3631460173|2251.7923844637|2229.5579942938|2229.5579942938|2229.5579942938|2229.5579942938|2229.5579942938|2229.5579942938|2229.5579942938|-2505.6653307091|-2505.6653307091|-2505.6653307091|-2527.1837503136|-2527.1837503136|-2527.1837503136|-2527.1837503136|-2527.1837503136|-2527.1837503136|-2527.1837503136|-2527.1837503136|-2527.1837503136|-2527.1837503136|-2527.1837503136|-2527.1837503136|-2527.1837503136|-2527.1837503136|-2527.1837503136|-2527.1837503136|-2527.1837503136|-2527.1837503136|-2527.1837503136|-2527.1837503136|-2527.1837503136|-2527.1837503136|-2527.1837503136|-2527.1837503136|-2527.1837503136|-2527.1837503136|-2527.1837503136|-2527.1837503136|-2527.1837503136|-2527.1837503136|-2560.1959880415|-2560.1959880415|2260.1852414096|2260.1852414096|2260.1852414096|2260.1852414096|2260.1852414096|2260.1852414096|2260.1852414096|2260.1852414096|2260.1852414096|2260.1852414096|2260.1852414096|2260.1852414096|2260.1852414096
10854|13881|/equities/harbin-electric-comp.|MSCI_EEM_SMALLCAP|2.0511666093822|2.0511666093822|2.0511666093822|2.0511666093822|2.0511666093822|2.0511666093822|2.0511666093822|2.0511666093822|2.0511666093822|1.9935185550049|1.8111317023519|1.7557019905783|-2.0911704230042|-2.0911704230042|-2.1196338255904|-2.1345931313327|-2.1439923403319|-2.1561025709639|-2.1632464262668|-2.1632464262668|-2.1632464262668|-2.1632464262668|-2.1632464262668|-2.1632464262668|-2.1632464262668|-2.1746033157421|-2.1746033157421|-2.1746033157421|-2.1746033157421||-2.1746033157421|-2.1746033157421|-2.1746033157421|||-2.1813900235685|-2.1813900235685|-2.1813900235685|-2.1926555306152|-2.2093698115609|-2.2093698115609|-2.2093698115609|-2.214855363133|-2.2415059563876|-2.2427843607532|-2.2736754812967|-2.2736754812967|-2.2736754812967|-2.2779727222932|-2.2966363962506|-2.3340404360398|-2.414741316561|-2.414741316561|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724||2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|2.149690554724|-2.526369673543|-2.526369673543|-2.526369673543|-2.526369673543|-2.526369673543|-2.574665636163|-2.574665636163||-2.574665636163|-2.574665636163|-2.6451841265417|-2.6679822902389|-2.706091468037|-2.7337610516005|-2.7337610516005|-2.7337610516005|-2.7337610516005|-2.7337610516005|-2.7337610516005|-2.7337610516005|-2.7337610516005|-2.7337610516005|-2.7337610516005||-2.7337610516005|-2.7337610516005|-2.7337610516005|-2.7337610516005||-2.7337610516005|-2.7658454878521|-2.8092728040165|-2.8136701934066|-2.8136701934066|-2.8160743807234|-2.8160743807234|-2.8200918949285|-2.8200918949285|-2.9015045250284|-2.9015045250284|-2.9015045250284|-2.9651908404576|-2.9651908404576|-3.0485453745774|-3.1344948103088|-3.1444387093802|-3.1638208115123|-3.2353565520735|-3.3520628022586|2.9117346262179|2.9117346262179|2.9117346262179|2.9117346262179|2.9117346262179|2.9117346262179|2.9117346262179|2.9117346262179|2.9117346262179|2.9117346262179|2.9117346262179|2.9117346262179|2.9117346262179||2.8669273163701|2.863808091683|2.8481201951181|2.8062446056113|2.7963252407354|2.7963252407354|2.7963252407354|2.7963252407354|2.7963252407354|2.7963252407354|2.7963252407354|2.7963252407354|2.760916800636|-3.1127024141387|-3.1127024141387|-3.1127024141387||-3.1127024141387|-3.1127024141387|-3.1127024141387|-3.1127024141387|-3.1127024141387|-3.1127024141387|-3.1435581542205|-3.1728423146353|-3.2576025622803|-3.2923361744834|-3.3324616422822|-3.3324616422822|-3.3324616422822|-3.3324616422822|-3.3324616422822|-3.3324616422822|-3.367179604655|-3.4005921547863||-3.4005921547863|-3.508991341376|-3.5994348179231|-3.6787466913253|-3.6787466913253|-3.7238526253317|-3.7238526253317|-3.7238526253317|-3.7238526253317|-3.8047869599078|-3.8047869599078|-3.8047869599078|-3.8047869599078|-3.8047869599078|-3.8047869599078|-3.8047869599078|-3.8047869599078|3.4530159009499||3.4530159009499|3.4530159009499|3.4530159009499|3.4530159009499|3.4530159009499|3.4530159009499|3.4530159009499|3.4530159009499|3.4530159009499|3.4255732842069|-3.9186605990987|-3.9186605990987|-3.9186605990987|-3.9186605990987|||-3.9186605990987||-3.9186605990987|-3.9186605990987|-3.9186605990987|-3.9186605990987|-3.9186605990987|-3.9186605990987|-3.9186605990987|-3.9921119140819|-3.9921119140819|-4.0673464588805|-4.0776071341484|-4.0987912215008|-4.0987912215008|-4.0987912215008|-4.0987912215008|-4.0987912215008|-4.104212433896|-4.2007914724191|3.6542954369282|3.6542954369282|3.6542954369282|3.6542954369282|3.6542954369282|3.6542954369282|3.6542954369282|3.6542954369282|3.6542954369282|3.6542954369282|3.6542954369282
10855|104279|/equities/pak-oilfields|MSCI_EEM_SMALLCAP|-442.53719851213||-442.53719851213|-442.53719851213||-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-442.53719851213|-447.28244597864||-457.68258672318|430.9359355136|430.9359355136|430.9359355136|430.9359355136|429.62381608445|429.45534279565|428.39700264029|428.39700264029|428.39700264029|428.39700264029|428.39700264029|428.39700264029|423.43000903718|420.74444363506|420.02679989802|420.02679989802|420.02679989802|416.45199513951|414.6088977977|410.61154453411|410.61154453411|410.61154453411|410.61154453411|410.61154453411|410.61154453411|410.61154453411|410.61154453411|410.61154453411|410.61154453411|405.12171736972||400.63640539459|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-415.12534284482|-416.57148011404|-417.03666552656|-418.61954483183|-418.61954483183|-418.61954483183|-418.61954483183||-418.61954483183|-454.85713455111|-454.85713455111|-454.85713455111|-454.85713455111|-454.85713455111|-455.17402937048|-455.58559144463|-456.05927190248|-456.05927190248|-456.05927190248|-456.05927190248|-459.19918049114|433.73284393201|433.73284393201|433.73284393201|433.73284393201|433.73284393201|433.73284393201|433.73284393201|433.73284393201|433.73284393201|433.73284393201|433.73284393201|433.73284393201|433.73284393201|433.73284393201|433.73284393201|433.73284393201|433.73284393201|433.73284393201|433.73284393201|433.73284393201||429.1476043689|425.95881033313|425.95881033313|425.95881033313|425.95881033313|425.95881033313|425.95881033313|425.95881033313|421.75423675524|420.2035854762||416.08343807251|414.3932596422|411.55640604505|411.17100909031|407.68951268594|407.68951268594|405.61001592654|405.41949301633|-424.73672636967|-424.73672636967|-424.73672636967|-424.73672636967|-424.73672636967|-424.73672636967|-424.73672636967|-424.73672636967|-424.73672636967|-424.73672636967|-424.73672636967||||-424.73672636967|-427.05859034835|-427.80509062143|-428.32510069048|-430.92233104878|-431.69481892247|-433.83645719576|412.91662126714|412.91662126714|412.91662126714|412.91662126714|412.91662126714|412.91662126714|412.91662126714|412.91662126714|412.91662126714|412.91662126714|412.91662126714|412.91662126714|412.91662126714|412.13846319179|407.117733828|403.54582221395|402.68869195918|401.24986240936|401.24986240936|401.24986240936|401.24986240936|401.24986240936|401.24986240936|401.24986240936|391.28452470522|-414.96310768401|-414.96310768401|-414.96310768401|-415.75160580734|-415.75160580734|-415.75160580734|-415.75160580734|-415.75160580734|-415.75160580734||-415.75160580734|-415.75160580734|-415.75160580734||||-415.75160580734|-415.75160580734|-415.75160580734|-415.98758086879||-415.98758086879|-415.98758086879|-415.98758086879|-417.37509833132|-418.1542923747|-418.1542923747|-418.1542923747|-418.1542923747|-418.1542923747|-418.1542923747|-418.1542923747|-418.1542923747|-418.1542923747|-418.2314267488|-421.51991922013||-424.00600981555|-424.00600981555|-426.20779858521|-429.67311754151|-440.35345003256|-451.04882984303|414.14912656419|414.14912656419|414.14912656419|414.14912656419|414.14912656419|414.14912656419|414.14912656419|414.14912656419|414.14912656419|414.14912656419|414.14912656419|414.14912656419|414.14912656419|414.14912656419
10856|990824|/equities/beijing-chunlizhengda-medical-instr|MSCI_EEM_SMALLCAP|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.157560144712|-10.333450021471|-10.333450021471|-10.333450021471|-10.512166277264|-10.68479608325|-10.68479608325|-10.68479608325|-10.719773809422|-11.023300862005|-11.023300862005|-11.422556532412|-11.462840703891|-11.783156505079|-12.062395906946|-12.325995975624|-12.495343699064|-12.495343699064|-12.495343699064|-12.580381832747|-12.630424245893|-13.019360419444|-13.030043672884|-13.030043672884|-13.030043672884||-13.030043672884|-13.030043672884|-13.030043672884|||-13.030043672884|-13.030043672884|-13.065856302918|-13.065856302918|-13.252262419181|-13.252262419181|-13.252262419181|-13.252262419181|-13.50637394523|-13.50637394523|-13.931526412957|-13.993918567226|-14.173242415903|-14.536935848128|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.561389380859|12.174877623901|11.633096777832|-13.172732506536|-13.172732506536|-13.172732506536||-13.172732506536|-13.172732506536|-13.172732506536|-13.172732506536|-13.172732506536|-13.172732506536|-13.172732506536|-13.172732506536|-13.172732506536|-13.172732506536|-13.172732506536|-13.172732506536|-13.308591165303|-13.673990132807||11.813567949668|11.813567949668|11.813567949668|11.813567949668|11.813567949668|11.813567949668|11.813567949668|11.813567949668|11.813567949668|-13.529790970052|-13.529790970052|-13.529790970052|-13.529790970052|-13.529790970052|-13.529790970052||-13.529790970052|-13.529790970052|-13.529790970052|-13.529790970052||-13.529790970052|-13.529790970052|-13.529790970052|-13.529790970052|-13.529790970052|-13.532210504523|-13.532210504523|-13.716900414351|-13.826556437682|-13.92061794408|-14.13957620338|-14.342961005129|-14.342961005129|-14.342961005129|-14.342961005129|-14.691063308615|-14.691063308615|-14.833403958102|-15.165688443244|-15.165688443244|-15.165688443244|-15.165688443244|-15.165688443244|-15.165688443244|-15.165688443244|-15.165688443244|-15.165688443244|-15.165688443244|-15.165688443244|-15.165688443244|-15.165688443244|-15.165688443244|-15.461876048049||-15.625417326778|-15.800464099082|-15.887182387415|-16.187980555498|-16.251828115913|-16.251828115913|-16.853142493006|-16.984515839965|-16.984515839965|-16.984515839965|-17.413906395602|-17.585189366955|-17.585189366955|-17.585189366955|-17.585189366955|-17.65776453565||-17.65776453565|-17.824056421956|-17.824056421956|-17.824056421956|-17.824056421956|-17.824056421956|-17.824056421956|-17.824056421956|-17.824056421956|-17.824056421956|-17.824056421956|-17.824056421956|-17.824056421956|-17.824056421956|-17.824056421956|-17.963396111286|-18.12932898287|-18.479294821117||-18.479294821117|-19.112550042839|-19.463945149019|-19.692161929424|-19.779068297607|-20.412297057291|-20.859219126326|-21.188419653582|-21.188419653582|-21.464910111612|-21.624344174273|-21.803715617797|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249||18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|||18.361452501249||18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249|18.361452501249
10857|1082137|/equities/china-isotope-radiation-corporation|MSCI_EEM_SMALLCAP|-12.44052606323|-12.44052606323|-12.44052606323|-12.44052606323|-12.44052606323|-12.515773013238|-12.515773013238|-12.515773013238|-12.515773013238|-12.515773013238|-12.515773013238|-12.515773013238|-12.515773013238|-12.610336678268|-12.610336678268|-12.954366269232|11.93775980343|11.93775980343|11.93775980343|11.93775980343|11.93775980343|11.93775980343|11.93775980343|11.93775980343|11.93775980343|11.93775980343|11.93775980343|11.93775980343|11.93775980343||11.93775980343|-13.352550296784|-13.352550296784|||-13.352550296784|-13.352550296784|-13.352550296784|-13.377277935876|-13.385911578475|-13.385911578475|-13.385911578475|-13.385911578475|-13.385911578475|-13.385911578475|12.325431616406|12.325431616406|12.325431616406|12.325431616406|12.325431616406|12.325431616406|12.325431616406|12.325431616406|12.325431616406|12.325431616406|12.325431616406|12.325431616406|12.325431616406|12.325431616406|12.153514176049|12.153514176049|12.153514176049|11.965937376478|11.965937376478|11.965937376478|11.965937376478|11.965937376478|11.965937376478|11.965937376478|11.965937376478|-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243||-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243|-12.859630559243||-12.859630559243|-12.859630559243|-12.859630559243|-12.940700396738|-13.034111668491|-13.133457901107|-13.13384194068|-13.434372774513|-13.434372774513|-13.569303053122|-13.59811403299|-13.670126618551|-13.769030188638|-13.821395337236|-13.821395337236||-13.900439142797|-14.070487737229|-14.087208641426|-14.132454647903||-14.388454232843|-14.388454232843|-14.388454232843|-14.388454232843|-14.388454232843|-14.388454232843|-14.388454232843|-14.540504228441|-14.567227005261|-14.666919151166|-14.689909845833|-14.72223437451|-14.72223437451|-14.76470505554|-14.92967194273|-14.98185781587|-15.215997650162|-15.215997650162|13.870274731857|13.870274731857|13.870274731857|13.870274731857|13.870274731857|-14.87433241668|-14.87433241668|-14.87433241668|-14.87433241668|-14.87433241668|-14.87433241668|-14.87433241668|-14.95259151263|-15.218435020391|-15.458260928198||-15.656462984054|-15.656462984054|-15.656462984054|-15.732736672261|-15.846373970088|-16.038115692208|-16.038115692208|-16.146795855705|-16.219772986509|-16.661969798514|-16.698975555333|-16.698975555333|-16.849479508438|-16.849479508438|-16.849479508438|-16.849479508438||-16.873866001807|-17.198740182147|-17.298513525539|-17.298513525539|-17.298513525539|-17.298513525539|-17.313904040184|-17.512115311983|-17.676795138654|-17.878660508589|-17.960322275814|-17.960322275814|-18.130357043673|-18.292910148982||-18.292910148982|-18.451123564189|-18.451123564189||-18.717947500179|-18.717947500179|-18.717947500179|-18.717947500179|-18.717947500179|16.656577739213|16.656577739213|16.656577739213|16.656577739213|16.656577739213|16.029531012083|-17.927943795677|-17.927943795677|-17.927943795677|-17.927943795677|-17.927943795677|-17.927943795677|-17.927943795677||-17.927943795677|-17.927943795677|-17.927943795677|-17.927943795677|-17.927943795677|-17.927943795677|-17.927943795677|-17.927943795677|-17.927943795677|-17.927943795677|-17.927943795677|-17.927943795677|-17.927943795677|-17.927943795677|||-17.927943795677||-18.001048663983|-18.441165239424|-18.667468604633|-18.667468604633|-18.667468604633|-18.667468604633|-18.667468604633|-18.667468604633|-18.667468604633|-18.667468604633|-18.667468604633|-18.667468604633|-18.667468604633|-18.667468604633|-18.667468604633|-18.667468604633|-18.840521345745|-18.997770127696|16.514287097838|16.514287097838|16.514287097838|16.514287097838|16.514287097838|16.514287097838|16.514287097838|16.514287097838|16.514287097838|16.514287097838|16.514287097838
10858|1142512|/equities/spandana-sphoorty-financial-ltd|MSCI_EEM_SMALLCAP|-1085.8653969347|-1094.9837689465|-1110.0791775458|-1127.640750116|-1156.3425123359|-1164.1166769824|-1177.3756274574|-1177.3756274574|-1177.3756274574|-1177.3756274574||-1214.5339748984|-1228.0738826996|-1236.3708297807||1105.9556878059|1105.9556878059|1105.9556878059|1105.9556878059|1105.9556878059|1105.9556878059|1105.9556878059|1082.6312994393|1073.1180562347|1066.575672292|1018.3618581022|999.47979923749|999.47979923749|999.47979923749|999.47979923749|975.63318079339|952.60196900777|952.60196900777|952.60196900777||952.60196900777|952.60196900777|952.60196900777|952.60196900777|941.82716277121|941.82716277121|931.12740986081|928.12408176472|928.12408176472|928.12408176472|928.12408176472|928.12408176472|928.12408176472|928.12408176472|928.12408176472|928.12408176472|928.12408176472|928.12408176472|928.12408176472||928.12408176472|928.12408176472|928.12408176472|928.12408176472|928.12408176472|928.12408176472|921.41291338658|913.7949268206||879.69991936772|851.30823289122|840.07302433876|821.13395390939|802.67937220944|801.34094809838|795.60755261487|795.60755261487|795.60755261487|795.60755261487|788.3778715035|747.66704621808|742.19666040269|742.19666040269||742.19666040269|742.19666040269|738.22998785305|738.22998785305|738.22998785305|738.22998785305|738.22998785305|738.22998785305|738.22998785305|738.22998785305|738.22998785305|738.22998785305|738.22998785305|738.22998785305|738.22998785305||737.19859685104|737.19859685104|737.19859685104|737.19859685104|737.19859685104|737.19859685104|737.19859685104|737.19859685104||737.19859685104|737.19859685104|737.19859685104|737.19859685104|737.19859685104|737.19859685104|737.19859685104|737.19859685104|737.19859685104|737.19859685104|737.19859685104|737.19859685104|737.19859685104|737.19859685104|737.19859685104|733.74102115444|733.74102115444|733.74102115444|733.74102115444|733.74102115444|733.74102115444|733.74102115444|733.74102115444|733.74102115444||733.74102115444|733.74102115444|733.74102115444|728.59558041683|722.47991254077|722.47991254077|722.47991254077|722.47991254077|722.47991254077|722.47991254077|719.48944958914|719.48944958914|719.48944958914|686.72160116024|682.95177635427|667.34365531333|662.46843656797|662.46843656797|662.46843656797|662.46843656797|662.46843656797|662.46843656797|662.46843656797|662.46843656797|650.99887082254|650.99887082254|650.99887082254|650.99887082254|650.99887082254|650.99887082254|650.99887082254|650.99887082254||650.99887082254|650.99887082254|650.99887082254|650.99887082254|650.99887082254|650.99887082254|650.99887082254|650.99887082254|650.99887082254|650.99887082254|650.99887082254|636.34039981801|630.79490225004|627.50859523734|627.50859523734|627.50859523734|618.67879415393|618.67879415393|615.89914079213|615.89914079213|610.96570656591|595.33946513594|595.33946513594|595.33946513594|595.33946513594|595.33946513594|595.33946513594|595.33946513594|595.33946513594|595.33946513594|595.33946513594|595.33946513594|595.33946513594|595.33946513594|595.33946513594|595.33946513594|595.33946513594|595.33946513594|595.33946513594|595.33946513594|595.33946513594|558.71051681771||534.4713170589|534.4713170589|533.13760095845|530.37510200353|528.65844192341|524.99549441686|524.45054663939|519.19227811278|510.31921960447|500.02135511608||499.04593792195|497.19827588658|-556.05994394379|-556.05994394379||-556.05994394379|-556.05994394379||-556.05994394379|-556.05994394379||-556.05994394379|-556.05994394379|-576.16104272291|-588.23172498726|-592.99917432506|-592.99917432506|-592.99917432506|-596.55188816608|-610.3298669239|-612.44573081261|-612.44573081261|-612.44573081261|-612.44573081261|-612.44573081261|-612.44573081261|-612.44573081261||-612.44573081261|-612.44573081261|-612.44573081261|-612.44573081261|-612.44573081261|-612.44573081261|-612.44573081261|-612.44573081261
10859|50178|/equities/adcock|MSCI_EEM_SMALLCAP|-5986.8728371301|-5986.8728371301|-6057.525374589|-6107.0281939878|-6140.1371493476|-6140.1371493476|-6140.1371493476|-6140.1371493476|-6140.1371493476|-6140.1371493476|-6140.1371493476|-6140.1371493476|-6140.1371493476|-6140.1371493476|-6140.1371493476|-6140.1371493476|5500.1859628614|5500.1859628614|5500.1859628614|5500.1859628614|5500.1859628614|5500.1859628614|5500.1859628614|5500.1859628614|5500.1859628614|5500.1859628614|5500.1859628614|5500.1859628614|5500.1859628614||5500.1859628614|5436.5258800758|5436.5258800758|||5368.4732000842|5192.192444538|5141.9351167135|5141.9351167135|5093.6915181256||5093.6915181256|5093.6915181256|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5082.4871708678|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551||5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551||5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5081.9774751551|5042.7046229824|5042.7046229824|5042.7046229824|5042.7046229824|5042.7046229824|5042.7046229824|5042.7046229824|5042.7046229824|5042.7046229824|5042.7046229824|5042.7046229824|5042.7046229824|4929.6742462772|4929.6742462772|4929.6742462772|4929.6742462772|4917.4158291968|4912.7780385119|4912.7780385119|4912.7780385119||4912.7780385119|4912.7780385119|4912.7780385119|4912.7780385119|4912.7780385119|4912.7780385119|4912.7780385119|4912.7780385119|4912.7780385119|4912.7780385119|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162||4864.4044262162||4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|||4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162||4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162|4864.4044262162
10860|104312|/equities/searl-company|MSCI_EEM_SMALLCAP|-54.891213981832||-54.891213981832|-54.891213981832||-54.891213981832|-54.891213981832|-54.891213981832|-54.891213981832|-56.225792134829|-57.716435976633|-58.59982063317|-58.59982063317|-58.59982063317|-58.59982063317|-58.664283423066|-58.664283423066|-60.202305869239|-60.202305869239|-60.202305869239|-60.202305869239|-60.202305869239|-60.202305869239|-60.202305869239|-60.202305869239|-60.202305869239|-60.202305869239|-60.202305869239|-60.202305869239|-60.202305869239|-60.202305869239|-60.202305869239|-60.202305869239|-61.002005978842||-62.729313214973|-62.729313214973|-62.729313214973|-66.066459161656|55.622097806013|55.622097806013|55.622097806013|55.622097806013|55.622097806013|55.622097806013|55.622097806013|55.487884764182|54.48598507191|52.56558213232|52.56558213232|52.56558213232|52.56558213232|52.56558213232|52.56558213232|52.421088295846|52.421088295846|52.421088295846|51.888134639534|51.888134639534|51.177927300966|48.724361946888|47.691514495023|46.738904002649|46.109337704427|44.71759848357|42.923426466561||42.923426466561|42.923426466561|42.754920991898|39.419355640412|38.50279416978|38.50279416978|38.50279416978|38.50279416978|38.50279416978|38.50279416978|38.50279416978|37.903104463547|37.420117342174|37.116241838866|36.631324538387|36.631324538387|36.631324538387|36.599250114403|35.19083371476|-37.427574869553|-37.427574869553|-37.427574869553|-37.427574869553|-37.427574869553|-37.427574869553|-37.427574869553|-37.74452987927|-37.96836700724||-38.514849771906|-38.600446219419|-38.600446219419|-38.600446219419|-38.600446219419|-38.600446219419|-38.600446219419|-38.600446219419|-38.600446219419|-38.600446219419|-38.600446219419|-38.600446219419|-38.600446219419|-38.600446219419|-38.600446219419|-39.077161889578|-39.620182996883|-40.180200795216|-40.906889204496|-41.261546086728|-41.908298114935|-41.908298114935|-41.908298114935|-43.397555249708|36.810416345826|36.810416345826|36.810416345826|36.810416345826|36.810416345826|36.810416345826|36.810416345826|36.810416345826|36.810416345826||36.810416345826|36.810416345826|-49.211761336602|44.619145005872|44.619145005872|44.619145005872|44.619145005872|43.211170374393|43.211170374393|43.211170374393||43.211170374393|43.211170374393|43.211170374393|43.211170374393|43.211170374393|43.211170374393|43.211170374393|43.211170374393|43.211170374393|43.211170374393|39.731854742367|39.021734541825|39.021734541825|38.813037362553|38.120044353778|-41.803470356293|-41.803470356293|-41.803470356293|-41.803470356293||||-41.803470356293|-41.803470356293|-41.803470356293|-42.027188123407|-42.452433494663|-42.504369634098|-43.519853267081|-44.708726310075|-45.294140920971|-45.455157502862|-45.466120606553|-45.466120606553|-45.86179996187|-45.97976216459|-45.97976216459|-45.97976216459|-45.97976216459|-45.97976216459|-46.706959503489|-46.875511135875|-47.363344155218|-47.645936924512|-49.404929856785|-51.679922453041|-52.002134075292|-52.486260244723|-52.688223759181|-52.688223759181|-53.729695125693|-53.986439737756|-53.986439737756|-53.986439737756|-54.296043008653|-54.460547122062|-54.460547122062|-54.521719041467|-55.184932911322|-55.184932911322|-55.184932911322|-55.184932911322|-55.184932911322||-55.184932911322|-55.184932911322|-55.184932911322||||-55.189455197734|-55.189455197734|-55.189455197734|-55.385187767416||-55.385187767416|-55.385187767416|-55.385187767416|-55.781318503916|-56.14353999903|-56.14353999903|-56.14353999903|-56.14353999903|-56.473934595344|-56.626592045093|-57.404548836046|-58.082831700967|-58.52759248275|-58.945657322345|-59.942396982443||54.705874714924|54.705874714924|54.705874714924|54.705874714924|53.434306976611|53.242708037224|53.242708037224|53.242708037224|53.242708037224|53.242708037224|53.242708037224|53.242708037224|53.242708037224|53.242708037224|53.242708037224|53.242708037224|53.242708037224|53.242708037224|53.242708037224|53.242708037224
10861|969068|/equities/chaowei-power-holdings-ltd|MSCI_EEM_SMALLCAP|1.3225597521279|1.3225597521279|1.3225597521279|1.3225597521279|1.3225597521279|1.3225597521279|1.3225597521279|1.3225597521279|1.3225597521279|1.3225597521279|1.3225597521279|1.3225597521279|1.3225597521279|1.3225597521279|1.3225597521279|1.3225597521279|1.3225597521279|1.3225597521279|1.3225597521279|1.3225597521279|1.3225597521279||1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802||1.299158713802|1.299158713802|1.299158713802|||1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.299158713802|1.2890652126562|1.2772946828484|1.2723520727478|1.2723520727478|1.2723520727478|1.2646321729773|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.3948560713968|-1.4276179008177|-1.4512421215564||-1.4663801287048|-1.4726445911585|-1.4857162102791|-1.4978362615861|-1.4978362615861|-1.4978362615861|-1.4978362615861|-1.4978362615861|-1.4978362615861|-1.4978362615861|-1.4978362615861|-1.4978362615861|-1.4978362615861|-1.4978362615861||-1.4978362615861|-1.4978362615861|-1.4978362615861|-1.4978362615861|-1.4978362615861|-1.501714222601|-1.501714222601|-1.501714222601|-1.501714222601|-1.501714222601|-1.5119046954876|-1.5134008480891|-1.5134008480891|-1.5153714067388|-1.5153714067388||-1.5165237990406|-1.5196879381964|-1.5196879381964|-1.5196879381964||-1.5196879381964|-1.5313199951725|-1.5334155692917|-1.5334155692917|-1.5334155692917|-1.5467633976016|-1.5467633976016|-1.5467633976016|-1.5478407965928|-1.5478407965928|-1.5478407965928|-1.5478407965928|-1.5478407965928|-1.5478407965928|-1.5478407965928|-1.5535881829237|-1.5535881829237|-1.5535881829237|-1.5727324690063|-1.5727324690063|-1.5727324690063|-1.5727324690063|-1.5727324690063|-1.5727324690063|-1.5727324690063|-1.5727324690063|-1.5727324690063|-1.5824805195287|-1.5894228015956|-1.6026824784643|-1.6026824784643|-1.6074249824292|-1.6082250094283||-1.6082250094283|-1.6082250094283|-1.6082250094283|-1.6082250094283|-1.6082250094283|-1.6082250094283|-1.6235833406303|-1.6393660858045|-1.6393660858045|-1.6393660858045|-1.6393660858045|-1.6393660858045|-1.6559623165009|-1.6631016533901|-1.6631016533901|-1.6634462984988||-1.6706396482212|-1.6706396482212|-1.6706396482212|-1.6770390771104|-1.6770390771104|-1.6770390771104|-1.6770390771104|-1.6770390771104|-1.6770390771104|-1.6770390771104|-1.6770390771104|-1.6770390771104|-1.6770390771104|-1.6770390771104|-1.6770390771104|-1.709431047581|1.5730635411821|1.5730635411821||1.5730635411821|1.5730635411821|1.5730635411821|1.5730635411821|1.5730635411821|1.5730635411821|1.5730635411821|1.5730635411821|1.5730635411821|1.5730635411821|1.5730635411821|1.5730635411821|1.5730635411821|1.5730635411821|1.5730635411821|1.5730635411821|-1.7556132815497|-1.7556132815497||-1.7556132815497|-1.7556132815497|-1.7556132815497|-1.7845703255486|-1.7934114813089|-1.8237389756301|-1.8237389756301|-1.8237389756301|-1.8237389756301|-1.8237389756301|-1.8237389756301|-1.8237389756301|-1.8602655743072|-1.8680728314662|||-1.8728586764627||-1.874456854495|-1.874456854495|-1.874456854495|-1.874456854495|-1.874952040152|-1.8943911173125|-1.9931288680658|-1.9931288680658|-1.9931288680658|-1.9931288680658|-1.9931288680658|-2.0006987144798|-2.0503687934927|-2.0503687934927|-2.0618750819518|-2.0618750819518|-2.1070834010788|-2.1328705052477|-2.1709672322916|-2.196630251744|-2.2055929388266|-2.2055929388266|-2.2406588092624|-2.2612541918982|-2.2612541918982|-2.2612541918982|-2.2612541918982|-2.2830602201078|-2.3450668820909
10862|1163137|/equities/cathay-media-and-education-group-in|MSCI_EEM_SMALLCAP|-0.73619018932428|-0.75910017711416|-0.76018543354395|-0.76018543354395|-0.7613171550049|-0.77146350370664|-0.77995944935766|-0.78717716886696|-0.79043799395788|-0.79043799395788|-0.79043799395788|-0.79043799395788|-0.79043799395788|-0.79043799395788|-0.79043799395788|-0.79043799395788|-0.79043799395788|-0.79937552804669|-0.82097698028109|-0.82097698028109|-0.82097698028109|-0.82097698028109||-0.82097698028109|-0.83108553152638|-0.84049447078898|-0.84049447078898|-0.84049447078898|-0.84049447078898||-0.84049447078898|-0.84049447078898|-0.84049447078898|||-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.84599201086666|-0.85110223959448|-0.85622471648854|-0.85913858235326|-0.86029456942718||-0.86029456942718|-0.86892823385218||-0.86892823385218|-0.86892823385218|-0.86892823385218|-0.86892823385218|-0.86892823385218|-0.88099807078972|-0.88099807078972|-0.88099807078972|-0.88099807078972|-0.88099807078972|-0.88099807078972|-0.88099807078972|-0.88099807078972|-0.89055341675695||-0.90420177744269|-0.90420177744269|-0.91703945997157|-0.91703945997157|-0.91703945997157|-0.93893270694324|-0.94603636091626|-0.96670706212164|-0.97408029349763|-0.97408029349763|-0.97408029349763|-0.97408029349763|-1.0049067263271|-1.0049067263271|-1.0049067263271||-1.0049067263271|-1.0148963502674|-1.0474708711122|-1.0474708711122||-1.0474708711122|-1.0474708711122|-1.0474708711122|-1.0474708711122|-1.0474708711122|-1.0474708711122|-1.0474708711122|-1.0774331650879|-1.0774331650879|-1.1071479675666|-1.1184977422705|-1.1272197178724|-1.1339132540171|-1.1339132540171|-1.1565702748237|-1.1673003117175|-1.1880868420595|-1.1880868420595|-1.1912075728834|-1.2421698387096|-1.2421698387096|-1.2467967904932|-1.2467967904932|-1.2467967904932|-1.2467967904932|-1.2468551866175|-1.2468551866175|-1.2468551866175|-1.2468551866175|-1.2468551866175|-1.2468551866175|-1.2468551866175|-1.2468551866175||-1.2468551866175|-1.2468551866175|-1.2468551866175|-1.2468551866175|-1.2468551866175|-1.2787279676465|-1.2996977977254|-1.3246641680375|-1.3618490745376|-1.3798322997436|-1.3970358859549|-1.4244843071313|-1.4433158973424|-1.4556117429195|-1.4556117429195|-1.4556117429195||-1.4556117429195|-1.4556117429195|-1.4556117429195|-1.4643645511485|-1.4643645511485|-1.4643645511485|-1.4644007283495|-1.4644007283495|-1.5087786270563|-1.5164206705032|-1.5434919998217|-1.5434919998217|-1.5434919998217|-1.5434919998217|-1.5434919998217|-1.5434919998217|-1.5434919998217|-1.5483244243781||1.3567952491837|1.3567952491837|1.3567952491837|1.3567952491837|1.3567952491837|1.3567952491837|1.3567952491837|1.3567952491837|1.3567952491837|1.3567952491837|1.3567952491837|1.3567952491837|1.3567952491837|1.3567952491837|1.3567952491837|1.3567952491837|1.3567952491837|1.3449613088702||1.3449613088702|1.3449613088702|1.3449613088702|1.3449613088702|1.3449613088702|1.3449613088702|1.3449613088702|1.2449570027032|1.1911197492418|1.1911197492418|1.1473552991877|1.1177842773932|1.1177842773932|1.0943016397534|||1.0943016397534||1.0414462738101|0.9566069899736|-1.1644253028076|-1.1644253028076|-1.1644253028076|-1.1644253028076|-1.2032503963224|-1.2130559948542|-1.2378399799773|-1.2642666311738|-1.2697407108409|-1.2802674617881|-1.2952971818838|-1.3008857703644|-1.3089947701037|-1.3089947701037|1.1734269771082|1.1734269771082|1.1734269771082|1.1734269771082|1.1734269771082|1.1734269771082|1.1734269771082|1.1734269771082|1.1734269771082|1.1734269771082|1.1734269771082|1.1734269771082|1.1734269771082
10863|987126|/equities/china-maple-leaf-educational-sys|MSCI_EEM_SMALLCAP|0.24837967239032|0.24837967239032|0.24069963651906|0.23823681451262|0.23823681451262|0.23823681451262|-0.30836078861249|-0.30836078861249|-0.30836078861249|-0.30836078861249|-0.30836078861249|-0.30836078861249|-0.30836078861249|-0.30836078861249|-0.30836078861249|-0.30836078861249|-0.30836078861249|-0.30836078861249|-0.30836078861249|-0.30836078861249|-0.30836078861249|-0.30836078861249|-0.30836078861249|-0.30836078861249|-0.30836078861249|-0.30836078861249|-0.30836078861249|-0.30836078861249|-0.30836078861249||-0.30836078861249|-0.30836078861249|-0.30836078861249|||-0.30836078861249|-0.30836078861249|-0.31817864669575|-0.32408739011833|-0.32908937486906|-0.32908937486906|-0.35176597704378|0.27274247357717|0.27274247357717|0.27274247357717|0.27274247357717|0.27274247357717|0.27274247357717|0.27274247357717|0.27274247357717|0.27274247357717|0.2722138723783|0.25273763703553|0.25109736971555|0.23427484987507|-0.28203234229496|-0.28203234229496|-0.28203234229496|-0.28203234229496|-0.28203234229496|-0.2855914964059|-0.28865721394387|-0.29184134740264|-0.29454594837991|-0.30393994006147|-0.31765548308282|-0.3181857884861|-0.3181857884861|-0.31992865943654|-0.33686518331085|0.27764977890348|-0.38099976963572|-0.35500025874185|-0.35500028868304|-0.35500032195103|-0.35500035891546|-0.35500039998705|-0.35500044562215|-0.35500049632781||-0.35500055266744|-0.35500061526703|-0.35500068482212|-0.35500076210556|-0.35500084797605|-0.35500094338771|-0.35500104940065|-0.35500116719282|-0.35500129807301|-0.35500144349543|-0.35500160507591|-0.35500178460977|-0.35500198409184|-0.35500220573858||-0.35500245201274|-0.35500272565069|-0.35500302969286|-0.35500336751749|-0.35500374287819|-0.35500415994564|-0.35500462335392|-0.355005138252|-0.35500571036098|-0.35500634603763|-0.35500705234502|-0.355007837131|-0.35500870911543|-0.35500967798701|-0.355010754511||-0.35501195064876|-0.35501327969071|-0.355014756404|-0.35501639719653||-0.35501822029935|-0.35502024596915|-0.35502249671337|-0.35502499754029|-0.35502777623686|-0.35503086367749|-0.35503429416708|-0.35503810582218|-0.35504234099452|-0.35504704674156|-0.35505227534938|-0.35505808491363|-0.35506453998502|-0.35507171228656|-0.35507968151049|-0.35508853620375|-0.35509837475181|-0.35510930647188|-0.35512145282752|-0.35513494877823|-0.35514994427901|-0.35516660594655|-0.35518511891048|-0.35520568887041|-0.35522854438144|-0.35525393939369|-0.35528215607397|-0.35531350794095|-0.35534834334871|-0.35538704935732|-0.35543005603356|-0.35547784122938|-0.35553093589141||-0.35558992996033|-0.35565547892579|-0.35572831110964|-0.35580923575835|-0.35589915203471|-0.35599905900844|-0.35611006675702|-0.3562334086999|-0.35637045530309|-0.35652272930664|-0.35669192264391|-0.35687991524089|-0.35708879590419|-0.35732088553008|-0.35757876289218|-0.35786529329452||-0.35818366040823|-0.35853740164568|-0.35893044746507|-0.35936716504217|-0.35985240679451|-0.3603915642971|-0.36099062818887|-0.36165625473528|-0.36239583978685|-0.36321760095526|-0.36413066892016|-0.36514518888116|-0.36627243328227|-0.36752492706129|-0.36891658681575|-0.37046287543181|-0.37218097389411|-0.37408997218554||-0.37621108139825|-0.37856786941237|-0.3811865227614|-0.38409613759365|-0.38732904296281|-0.39092116003966|-0.39491240123616|-0.39934711367672|-0.404274571944|-0.40974952557432|-0.41583280738578|-0.42259200939852|-0.43010223385711|-0.4384469277|-0.44196767026254|||||||||||||||||||||||||||||||||||||||||||||||||||
10864|990782|/equities/yichang-hec-changjiang-pharmaceutic|MSCI_EEM_SMALLCAP|-9.1587070796742|-9.1587070796742|-9.1587070796742|-9.1587070796742|-9.1587070796742|-9.4524516898012|-9.549137925613|-9.549137925613|-9.6041615348229|-9.6041615348229|-9.6041615348229|-9.6041615348229|-9.6041615348229|-9.7251798688449|-9.7807556323516|-10.158800074993|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524||9.0025145297524|9.0025145297524|9.0025145297524|||9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|9.0025145297524|8.6550163433813|8.0861295777187|7.7401443143272|7.5529377349642|7.5210419107837|7.5087651993954|7.5087651993954|7.5087651993954|7.5087651993954|7.5087651993954|7.5087651993954|7.5087651993954|7.5087651993954|7.4414057495554|7.4371173914229|7.4014716093808|7.4014716093808|7.4014716093808|7.2316351406077|6.8695947585613|6.5023272234102|6.4432811037829|6.4432811037829|6.4432811037829||6.4432811037829|6.4432811037829|6.4432811037829|6.3542013186139|-6.9596622949203|-6.9596622949203|-6.9596622949203|-6.9596622949203|-6.9596622949203|-6.9596622949203|-7.0496246025916|-7.1434721335168|-7.1532078429623|-7.1532078429623||-7.1532078429623|-7.1532078429623|-7.1532078429623|-7.1532078429623|6.4064696783764|6.4064696783764|6.4064696783764|6.4064696783764|6.4064696783764|6.2410778463927|-6.9469796301753|-6.9469796301753|-6.9469796301753|-6.9469796301753|-6.9469796301753||-6.9469796301753|-6.9469796301753|-6.9469796301753|-6.9469796301753||-6.9469796301753|-6.9469796301753|-6.9469796301753|-6.9469796301753|-6.9469796301753|-6.9469796301753|-6.9469796301753|-6.9469796301753|-6.9469796301753|-7.1324436401917|-7.1324436401917|-7.2788263399947|-7.3225850352036|-7.3334275625797|-7.5071418707737|-7.5957132649829|6.8883771621534|6.8883771621534|6.8883771621534|6.8883771621534|6.8883771621534|6.8883771621534|6.8883771621534|6.8043079865584|6.6327259556022|6.6327259556022|6.3508390417155|6.3508390417155|6.3508390417155|6.3508390417155|6.3508390417155|6.3508390417155|6.3508390417155||6.3508390417155|6.3508390417155|6.3508390417155|6.3508390417155|6.3508390417155|6.3508390417155|6.3508390417155|6.3508390417155|6.3508390417155|6.3508390417155|6.3508390417155|6.3508390417155|6.3508390417155|6.3508390417155|6.3508390417155|6.3508390417155||6.3508390417155|6.3508390417155|6.3508390417155|6.3508390417155|-7.0990504924439|-7.0990504924439|-7.0990504924439|-7.0990504924439|-7.1406117218493|-7.2012349254289|-7.2460822454759|-7.2460822454759|-7.2460822454759|-7.2460822454759|-7.2460822454759|-7.2460822454759|-7.2460822454759|-7.3467682575086||-7.3467682575086|-7.379467452574|-7.379467452574|-7.379467452574|-7.379467452574|-7.4110749176346|-7.5039718869883|-7.5614469467807|-7.5614469467807|-7.6093856161621|-7.6909839649759|-7.7277599727404|-7.7747337194827|-7.8322750065261|-7.8322750065261|-7.8322750065261|-7.8334721065018|-7.8334721065018||-7.8334721065018|-7.8334721065018|-7.8334721065018|-7.9727467934791|-8.0924965452821|-8.2277740716571|-8.3769709003892|-8.4660789848397|-8.5440121511404|-8.5440121511404|-8.5440121511404|-8.5440121511404|-8.5440121511404|-8.5440121511404|||-8.5440121511404||-8.5440121511404|-8.5440121511404|-8.5440121511404|-8.7683471683864|7.4859560957902|7.4859560957902|7.4859560957902|7.4859560957902|7.4859560957902|7.4859560957902|7.4859560957902|7.4859560957902|7.4859560957902|7.4859560957902|7.4859560957902|7.2749510331676|7.1910414814782|7.1910414814782|7.1910414814782|7.1910414814782|7.1910414814782|7.1910414814782|7.1910414814782|7.1910414814782|7.1910414814782|7.1910414814782|7.1910414814782|7.1910414814782|7.1910414814782
10865|1088101|/equities/solara-active-pharma|MSCI_EEM_SMALLCAP|378.73936666929|378.73936666929|378.73936666929|378.73936666929|378.73936666929|378.73936666929|378.73936666929|378.73936666929|378.73936666929|378.73936666929||378.73936666929|378.73936666929|378.73936666929||378.73936666929|378.73936666929|378.22730799618|378.22730799618|376.3914702833|375.56080695969|375.56080695969|375.56080695969|375.56080695969|375.56080695969|375.56080695969|365.01200264673|351.54666316488|332.61573651078|328.81951520025|328.81951520025|328.81951520025|328.81951520025|316.7939156115||312.08007820371|312.08007820371|312.08007820371|312.08007820371|312.08007820371|312.08007820371|312.08007820371|311.39426779445|311.39426779445|311.39426779445|311.39426779445|311.39426779445|311.39426779445|311.39426779445|311.39426779445|311.39426779445|307.59190416938|307.59190416938|307.59190416938||307.59190416938|307.59190416938|307.59190416938|307.59190416938|307.59190416938|307.59190416938|302.34379461745|300.60421624161||297.41300482195|294.83802814272|294.83802814272|294.83802814272|294.61346842368|294.61346842368|294.61346842368|290.08868227394|-330.97843110611|-335.58268900522|-335.58268900522|-335.58268900522|-335.58268900522|-342.96130551903||-350.02368364962|-352.81242932911|-355.87769688098|-361.14744979506|-362.1752323608|-362.1752323608|-362.1752323608|-362.1752323608|-364.75304375538|-365.27005811144|-365.72783624253|-373.62814798975|-377.02456131276|-377.02456131276|-378.09295709375||-378.09295709375|-378.09295709375|-378.09295709375|-378.09295709375|-378.09295709375|-379.61440762153|-383.06046410259|-385.84217792811||-388.25568349715|-388.25568349715|-388.25568349715|-388.25568349715|-388.25568349715|-390.65083992569|-390.65083992569|-390.65083992569|-390.65083992569|-390.65083992569|-390.65083992569|-390.65083992569|-394.70146523986|-394.70146523986|-394.70146523986|-394.70146523986|-394.70146523986|-394.70146523986|-394.70146523986|-394.70146523986|-400.93218529527|-408.79100349564|-408.79100349564|-408.79100349564||-423.36499710236|372.00090629483|372.00090629483|370.31619492163|370.31619492163|370.31619492163|370.31619492163|370.31619492163|370.31619492163|370.31619492163|370.31619492163|370.31619492163|363.61866880364|363.61866880364|363.61866880364|361.72179228089|361.72179228089|361.72179228089|361.72179228089|361.72179228089|361.72179228089|361.72179228089|361.72179228089|361.72179228089|361.72179228089|361.72179228089|361.72179228089|361.72179228089|361.72179228089|354.66864995186|353.35961309212|350.62115869746||350.62115869746|350.62115869746|350.62115869746|350.62115869746|350.62115869746|350.62115869746|350.62115869746|350.62115869746|350.62115869746|-379.68295362607|-379.68295362607|-379.68295362607|-382.3171649312|-382.72879394471|-382.72879394471|-382.72879394471|-383.97643771635|-384.49605004507|-386.7844888603|-386.9577596359|-391.41696057635|-395.85773600823|-399.08914840758|-401.40019734774|-401.40019734774|-403.21132801279|-409.94591255436|-412.27046924443|-416.76441739235|362.87171999048|362.87171999048|362.87171999048|362.87171999048|362.87171999048|352.12968006212|-385.31803969768|-385.31803969768|-385.31803969768|-385.31803969768|-385.31803969768|-385.31803969768|-385.31803969768||-385.31803969768|-385.31803969768|-385.31803969768|-385.31803969768|-385.31803969768|-385.31803969768|-385.31803969768|-385.31803969768|-385.31803969768|-385.31803969768||-385.31803969768|-385.31803969768|-385.31803969768|-385.31803969768||-385.31803969768|-385.31803969768||-385.31803969768|-385.31803969768||-390.22837405103|-391.03836864425|-391.03836864425|-391.03836864425|-391.03836864425|-391.03836864425|-391.03836864425|-391.03836864425|-391.03836864425|-391.03836864425|-391.03836864425|-391.03836864425|-391.03836864425|-394.97207283401|-394.97207283401|-394.97207283401||-394.97207283401|-394.97207283401|-394.97207283401|-394.97207283401|-394.97207283401|-397.84119102054|-404.66245176056|-409.01720954005
10866|1093919|/equities/adaptive-plasma-technology-corp|MSCI_EEM_SMALLCAP||-15037.157171398|-15037.157171398|-15037.157171398|-15175.174634886|-15200.486443931|-15200.486443931|-15200.486443931|-15200.486443931|-15200.486443931|-15200.486443931|-15200.486443931|-15200.486443931|-15200.486443931|-15200.486443931|-15200.486443931|-15200.486443931|-15367.207159924|13691.595553207|13691.595553207|13691.595553207|13691.595553207|13691.595553207|13691.595553207|13691.595553207|13691.595553207|13691.595553207|13691.595553207|13691.595553207|||13691.595553207|13691.595553207|13691.595553207||13691.595553207|13691.595553207|13691.595553207|13691.595553207|13691.595553207|13691.595553207|13691.595553207|13691.595553207|13691.595553207|13691.595553207|13691.595553207|13691.595553207|13691.595553207|13691.595553207|13691.595553207|13691.595553207|13326.217281341|13252.34310715|13252.34310715|13252.34310715|13252.34310715|13252.34310715|13150.670502654|13150.670502654|12821.85611406|12711.5067934|12137.785326|-15088.348625669|-15088.348625669|-15088.348625669|-15088.348625669|-15088.348625669|-15088.348625669|-15088.348625669|-15088.348625669|-15088.348625669|-15088.348625669|-15088.348625669|-15563.720695188|-15926.356327987|13748.61377228|13748.61377228|13748.61377228|13748.61377228|13748.61377228|13748.61377228|13748.61377228|13748.61377228|13748.61377228|13748.61377228|13748.61377228|13748.61377228|13748.61377228|13748.61377228|13748.61377228|13748.61377228|13748.61377228|13748.61377228|13748.61377228||||13661.095709575|13661.095709575|13661.095709575|12873.879301287|-15828.20297401|-15828.20297401|-15828.20297401|-15828.20297401|-15828.20297401|-15828.20297401|-15828.20297401|-15828.20297401|-15828.20297401|-15828.20297401|-15828.20297401|-15828.20297401|-15828.20297401|-15828.20297401|-15828.20297401|-15828.20297401|-15828.20297401|-15828.20297401|-15828.20297401|-15828.20297401|-16396.114782728|-16396.114782728|-16423.820003742|-16423.820003742|-16423.820003742|-17019.800004158|-17189.777782398||-18354.753091553|15802.680700384|15802.680700384|15802.680700384|15802.680700384|15802.680700384|15802.680700384|15802.680700384|15802.680700384|15802.680700384|15802.680700384|15802.680700384|15802.680700384|15802.680700384|15802.680700384|15802.680700384|15802.680700384|15802.680700384|15802.680700384|15802.680700384|15802.680700384|15775.370745241|15775.370745241|15775.370745241|15775.370745241|15775.370745241|15775.370745241|15775.370745241|15775.370745241|15775.370745241|15775.370745241|15775.370745241|15242.078605823|14735.07332087|14735.07332087|14735.07332087|14735.07332087|14599.525912078|14550.584346753|13728.982607504|13029.425119449|13016.430016594|13016.430016594|13016.430016594|13016.430016594|13016.430016594|13016.430016594|12701.588907326|12555.098785918|12296.776428798|12050.307143109|11878.674603454|11649.464476617|11649.464476617|11649.464476617||11549.960529575|11321.622810639|10842.358678488|10702.065198319|10685.203948543|10685.203948543|10676.959394732|10676.959394732|10676.959394732|10676.959394732|10676.959394732|10676.959394732|10676.959394732|10676.959394732|10676.959394732||10676.959394732|10676.959394732|10676.959394732||10676.959394732|10676.959394732|10676.959394732|10676.959394732|10676.959394732|10676.959394732|10676.959394732|10676.959394732|10676.959394732|10676.959394732|10676.959394732|10676.959394732|10676.959394732|10676.959394732|10676.959394732|10676.959394732|10676.959394732|10676.959394732|10676.959394732|10676.959394732|10676.959394732|10676.959394732|10319.39932748|10184.505342567|10184.505342567|9841.1170472971|-11164.04959855|-11164.04959855|-11164.04959855|-11164.04959855|-11164.04959855|-11164.04959855|-11430.610665055|-11600.122961172|-11801.247734636|10920.372812718|10920.372812718|10920.372812718|10920.372812718|10920.372812718|10920.372812718|10920.372812718||10920.372812718|10920.372812718|10920.372812718|10920.372812718
10867|1123794|/equities/koolearn-technology-holding-ltd|MSCI_EEM_SMALLCAP|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-26.918840891124|-27.834823085204|-28.683137100422|-28.743288127682|-28.743288127682|-28.743288127682|-28.743288127682|-29.564764861819|-29.621962101986|-30.302180007354|-31.521865530429|-31.807628600263|-33.189031989998|-33.211173313086|-33.211173313086|-33.211173313086|-33.211173313086|-33.211173313086|-33.211173313086|-33.211173313086|-33.222758167825||-33.222758167825|-33.222758167825|-33.222758167825|||-33.222758167825|-33.222758167825|-33.222758167825|-33.222758167825|-33.222758167825|-33.222758167825|-34.550287001488|-35.241985578401|28.518709410551|28.518709410551|28.518709410551|-33.178154861446|-33.178154861446|-33.178154861446|-33.178154861446|-33.178154861446|-33.178154861446|-33.178154861446|-33.178154861446|-33.178154861446|-33.178154861446|-33.178154861446|-33.178154861446|-33.178154861446|-33.178154861446|-33.178154861446|-34.30350527445|-34.483202588459|-34.483202588459|-34.483202588459|-34.564669542732|-35.521854856745|-36.313007982476|-36.313007982476|-36.313007982476|-36.313007982476|-36.333898182162|-37.322897260729|-37.322897260729|-37.322897260729|-37.322897260729|-37.322897260729|-37.322897260729|-37.322897260729||-37.322897260729|-40.069884955159|-40.177482373091|-40.177482373091|-40.177482373091|-40.356403486752|-40.356403486752|-40.356403486752|-40.356403486752|-40.356403486752|-40.356403486752|-40.356403486752|-40.356403486752|-40.990448149071||-41.603441832266|-41.603441832266|-41.603441832266|-41.603441832266|-42.056408143585|-42.056408143585|-42.662677791985|-44.450195342603|-44.85655571929|-44.85655571929|-44.85655571929|-44.85655571929|-44.85655571929|-44.85655571929|-44.85655571929||-44.85655571929|-45.012839815257|36.636865675191|36.636865675191||36.636865675191|36.636865675191|36.636865675191|36.636865675191|35.546516908253|34.521130788155|32.462365719817|32.399851054109|31.490182738954|31.490182738954|31.490182738954|31.490182738954|31.490182738954|31.490182738954|31.490182738954|31.490182738954|31.490182738954|31.490182738954|31.490182738954|31.490182738954|31.490182738954|31.490182738954|31.490182738954|31.402980227663|27.497753879973|27.192907714643|27.192907714643|27.192907714643|27.011563830683|26.258681046067|26.258681046067|26.258681046067|26.258681046067||26.258681046067|25.656867913735|24.913186952286|24.78051686109|24.78051686109|24.78051686109|24.78051686109|24.78051686109|23.500574268907|-30.115958067113|-30.115958067113|-30.751064879292|-31.416378443615|-31.416378443615|-31.416378443615|-32.307086460211||26.846993584536|26.846993584536|26.846993584536|26.846993584536|26.846993584536|26.846993584536|26.846993584536|26.846993584536|26.846993584536|25.587300688614|25.587300688614|25.587300688614|25.587300688614|25.587300688614|25.013668491431|22.531853201199|-27.763581962109|-27.763581962109||-27.763581962109|-27.763581962109|-27.763581962109|-27.763581962109|-27.763581962109|-28.117869079908|-29.075409982823|-29.269023528097|-29.269023528097|-29.79891534911|-30.44046132947|-30.57551381748|-31.081126612216|-31.479700253814|-31.479700253814|-31.479700253814|-31.479700253814|-32.949666418863||-34.149629926497|-35.510700702462|-35.756142229142|-35.756142229142|-35.756142229142|-35.756142229142|-35.756142229142|-35.756142229142|-35.756142229142|-35.756142229142|-35.756142229142|-35.756142229142|-36.129496390808|-36.129496390808|||-37.868884942254||-38.957093977619|-40.496770620003|-40.912941522254|-40.912941522254|-40.912941522254|-40.912941522254|-42.253521858602|-42.253521858602|-42.253521858602|-43.012062975101|-43.012062975101|-44.342507544439|-44.342507544439|-44.342507544439|-45.450009442348|-46.663898998917|-47.161658495953|-47.161658495953|-47.161658495953|-48.215731958868|-51.575812185608|-55.181459679429|-56.629398626558|-56.935984122007|-56.935984122007|-58.028873323566|-60.529302251743|-60.762177308954|-60.762177308954
10868|1096066|/equities/111-inc|MSCI_EEM_SMALLCAP|-1.5951371811626|-1.5951371811626|-1.5951371811626|-1.6301524399384|-1.6329471798587|-1.6432746617715|-1.6653539360208|-1.6653539360208|-1.7066154878054|-1.7683505328402|-1.8231819050582|-1.8231819050582|-1.8231819050582|-1.8231819050582|-1.8231819050582|-1.8231819050582|-1.8501170066008|-1.8501170066008|-1.8501170066008||-1.8501170066008|-1.8501170066008|-1.8501170066008|-1.8501170066008|-1.8501170066008|-1.8501170066008|-1.8501170066008|-1.8501170066008|-1.8501170066008||-1.8501170066008|-1.8501170066008|-1.8501170066008|-1.8991077572117||-1.915675279168|-1.942417021888|-1.9749078179924|-2.0005178399469|-2.0005178399469|-2.0005178399469|-2.0005178399469|-2.0005178399469|-2.0005178399469|-2.0005178399469|-2.0005178399469|-2.0005178399469|-2.0005178399469|-2.1800197834864|-2.2872442465242|-2.3097158053646|-2.4152396828079|-2.5129906461839|-2.5129906461839|-2.5129906461839|-2.5129906461839||-2.5129906461839|-2.5129906461839|-2.5129906461839|-2.5129906461839|-2.5129906461839|-2.5129906461839|-2.5129906461839|-2.5129906461839|-2.5129906461839|-2.5129906461839|-2.5129906461839|-2.5129906461839|-2.5129906461839|-2.5129906461839|-2.5129906461839|-2.5129906461839|-2.5129906461839|-2.5129906461839|-2.5129906461839|-2.5129906461839|-2.5129906461839|-2.5827672797446|-2.5912622029404|-2.5912622029404|-2.6811134610817|-2.7506483036329|-2.7540261050843|-2.7540261050843|-2.7540261050843|-2.7540261050843|-2.7540261050843|-2.7540261050843|-2.7540261050843|-2.7540261050843|-2.7540261050843|-2.7540261050843|-2.7540261050843|-2.7540261050843|-2.7540261050843|-2.7540261050843|-2.7540261050843|-2.7540261050843|-2.8229290269903|-2.8996988692871|-2.9346654193259|-2.9640429150917|-2.9640429150917|-2.9640429150917|-2.9640429150917|-2.9640429150917|-2.9640429150917|-2.9640429150917|-2.9640429150917|-2.9640429150917|-2.9640429150917|-2.9640429150917|-2.9640429150917||-2.9640429150917|-2.9640429150917|-2.9640429150917|-3.0606033152848|-3.0902676369561|-3.0902676369561|-3.2370529070843|2.8477841400152|2.8477841400152|2.8477841400152|2.8477841400152|2.8477841400152|2.8477841400152|2.8477841400152|2.8477841400152|2.8477841400152|2.8477841400152|2.8477841400152|2.8477841400152|2.8477841400152|2.8477841400152|2.8477841400152|2.8477841400152|2.8477841400152|2.8477841400152|2.8477841400152|2.8477841400152|2.8477841400152|2.8477841400152|2.8477841400152|2.8004711229542|2.7259013210115|2.6509126727644|2.549902976096|2.5221143966917|-2.8864572534707|-2.8864572534707|-2.8864572534707|-2.8864572534707|-2.8864572534707|-2.8864572534707|-2.8864572534707|-2.8864572534707||-2.8864572534707|-2.8864572534707|-2.8864572534707|-2.8864572534707|-2.9660637521906|2.5051495019479|2.5051495019479|2.5051495019479|2.5051495019479|2.5051495019479||2.5051495019479|2.4670884812191|2.4554982940703|-2.8209591835381|-2.8209591835381|-2.8209591835381|-2.8209591835381|-2.8209591835381|-2.8209591835381|-2.8209591835381|-2.8209591835381|-2.8209591835381|-2.8209591835381|-2.8209591835381||-2.8209591835381|-2.8209591835381|-2.9029769201677|-2.9533065376501|-2.9533065376501|-2.9533065376501|-2.9533065376501|-2.9533065376501|-2.9533065376501|-2.9533065376501|-2.9533065376501|-2.9533065376501|-2.9533065376501|-2.9533065376501|-2.9533065376501|-2.9533065376501|-2.9533065376501|-2.9533065376501|-2.9533065376501|-2.9533065376501|-2.9533065376501|-2.9533065376501|-2.9533065376501|-2.9533065376501|-2.9533065376501|-2.9533065376501|-2.9533065376501|-2.9533065376501|-2.9533065376501|-2.9533065376501|-2.9533065376501|-2.9533065376501|-2.9533065376501|-2.9533065376501|-2.9533065376501||-2.9533065376501|-2.9786740737735|-3.0363044294581|-3.049742430432|-3.049742430432|-3.0682012175926|-3.0682012175926|-3.0682012175926|-3.0682012175926|-3.0682012175926|-3.0682012175926|-3.0682012175926|-3.0682012175926|-3.0682012175926|-3.0918909598393|-3.0918909598393|-3.0918909598393|-3.0918909598393|-3.0918909598393|-3.0918909598393|-3.1515617190226|-3.1515617190226|-3.1515617190226|-3.1515617190226|-3.1515617190226|-3.1515617190226|-3.1515617190226|-3.1515617190226|-3.202290793086|-3.2361565119966|-3.2412850731991
10869|989512|/equities/huons-global-co-ltd|MSCI_EEM_SMALLCAP||21613.386115682|21178.762350757|-23709.3403875|-23709.3403875|-23709.3403875|-23709.3403875|-23709.3403875|-23709.3403875|-23709.3403875|-23709.3403875|-23709.3403875|21777.608778989|21777.608778989|21777.608778989|21777.608778989|21777.608778989|21777.608778989|21777.608778989|21777.608778989|21777.608778989|21777.608778989|21777.608778989|21761.231976654|21701.518486494|21701.518486494|21701.518486494|21566.657731816|21566.657731816|||21566.657731816|21464.083619526|21464.083619526||20979.537355029|20877.26372781|20588.370229314|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22635.127555784|-22821.25283976|-22899.228861125|-22899.228861125|-22899.228861125|-22983.801063117|-22983.801063117|-23019.778959019|-23321.421065577|-23579.912295085|-23897.479142778|-23897.479142778|-23897.479142778|-24845.314612118|-24845.314612118|-24845.314612118|-24845.314612118||-24845.314612118|-24845.314612118|-25214.238457908|||||22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092|22367.257871092||22367.257871092|21327.508745658|20500.009717398|19833.344130442|19578.715700492|18956.906333879|18696.562593199|-20586.957003695|-20586.957003695|-20586.957003695|-20586.957003695|-20586.957003695|-20586.957003695|-20586.957003695|-20920.559466533|-20920.559466533|-20920.559466533|-20920.559466533|-20920.559466533|-20920.559466533|-20920.559466533|-20920.559466533|-20920.559466533|-20920.559466533|-20994.51051837|-21050.011687078|-21234.457430086|-21489.39714454|19887.443176947|19887.443176947|19887.443176947|19887.443176947|19887.443176947|19887.443176947|19887.443176947|19519.381307719|19334.976966444|19334.976966444|19334.976966444|19334.976966444|19334.976966444|19334.976966444|19334.976966444|19334.976966444|19334.976966444|19334.976966444|19334.976966444|19334.976966444|19334.976966444||19334.976966444|19334.976966444|19334.976966444|19334.976966444|19334.976966444||19334.976966444|19334.976966444|19334.976966444|19334.976966444|19334.976966444|19334.976966444|19334.976966444|19334.976966444|19334.976966444|19334.976966444|19334.976966444|19334.976966444|19334.976966444|19334.976966444|19334.976966444||19334.976966444|19334.976966444|19334.976966444||19334.976966444|19334.976966444|19334.976966444|19334.976966444|19334.976966444|19334.976966444|19334.976966444|19334.976966444|19334.976966444|19334.976966444|19334.976966444|-20786.030843554|-20786.030843554|-20786.030843554|-20786.030843554|-20786.030843554|-20786.030843554|-20786.030843554|-20786.030843554|-20786.030843554|-20786.030843554|-20786.030843554|-20786.030843554|-20786.030843554|-20786.030843554|-20812.812048394|-20822.942449668|-20822.942449668|-20822.942449668|-20822.942449668|-20822.942449668|-20822.942449668|-21124.380499631|-21352.089444034|-21532.321604483|-22026.468449425|-22240.520499361|20264.066045197|20264.066045197|20264.066045197|20264.066045197|20264.066045197||20264.066045197|20264.066045197|20264.066045197|20264.066045197
10870|1156020|/equities/newborn-town-inc|MSCI_EEM_SMALLCAP|-1.9166351151136|-1.9166351151136|-1.9166351151136|-1.9166351151136|-1.9166351151136|1.6848400167937|1.6848400167937|1.6848400167937|1.6848400167937|1.6848400167937|1.6848400167937|1.6848400167937|1.6848400167937|1.6848400167937|1.6848400167937|1.6848400167937|1.6848400167937|1.6848400167937|1.6848400167937|-2.0072701420484|-2.0072701420484|-2.0072701420484|-2.0072701420484|-2.0569668043651|-2.0977409469858|-2.1413788384614|-2.1454209559954|-2.1764040224612|-2.1764040224612||-2.1764040224612|-2.1764040224612|-2.1764040224612|||-2.1764040224612|-2.1764040224612|-2.1764040224612|-2.1764040224612|-2.1764040224612|-2.1764040224612|-2.1764040224612|-2.1764040224612|-2.218782238702|-2.2375358393237|-2.2520195381196|-2.2520195381196|-2.2972439479333|-2.3086043741419|-2.411227043703|-2.4558078273964|-2.4820088396284|-2.5950097916096|-2.6705663996239|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.673868201613|-2.6826314246649|-2.6868126167186|-2.7764353606593|-2.7764353606593||-2.7988170091191|2.214307364289|2.214307364289|2.214307364289|2.214307364289|2.214307364289|2.214307364289|2.1392303931095|2.0819226754349|1.9671267360132|1.9671267360132|1.8829187121305|1.8060206535031|1.72669213821||1.72669213821|1.6894347129229|1.6894347129229|1.6271496479117|1.6102926928785|1.6102926928785|1.6102926928785|1.6102926928785|1.6102926928785|1.6102926928785|1.6102926928785|1.6102926928785|1.6102926928785|1.6102926928785|1.6102926928785||1.5908807338373|1.4876452884294|1.4157170478081|1.4125748921654||1.4125748921654|1.4125748921654|1.4125748921654|1.4125748921654|1.4125748921654|1.4125748921654|1.4125748921654|1.4125748921654|1.4125748921654|1.4125748921654|1.4125748921654|1.4125748921654|1.4125748921654|1.3973054013011|-1.5355544056159|-1.5355544056159|-1.5355544056159|-1.5355544056159|-1.5355544056159|-1.5355544056159|-1.5355544056159|-1.5355544056159|-1.5355544056159|-1.5355544056159|-1.5355544056159|-1.5355544056159|-1.5355544056159|-1.5372826882713|-1.5414252224358|-1.576028009564|-1.5796647286355|-1.5796647286355|-1.5796647286355||-1.5796647286355|-1.5796647286355|-1.5796647286355|-1.5796647286355|-1.5796647286355|-1.5796647286355|-1.5796647286355|-1.5796647286355|-1.5796647286355|-1.5796647286355|-1.5796647286355|-1.5796647286355|-1.5796647286355|-1.5796647286355|-1.5796647286355|-1.5796647286355||-1.5796647286355|-1.5796647286355|-1.5796647286355|-1.5796647286355|-1.5796647286355|-1.5796647286355|-1.5796647286355|-1.5796647286355|-1.5796647286355|-1.5796647286355|-1.5796647286355|-1.5796647286355|-1.5796647286355|-1.5796647286355|-1.5796647286355|-1.5796647286355|-1.6117465540141|-1.6117465540141||-1.6630517624451|-1.6900575318418|-1.7550639420176|-1.7611820730263|-1.7874245878385|1.5685838662031|1.5685838662031|1.5685838662031|1.5685838662031|1.5685838662031|1.5685838662031|1.5685838662031|1.5685838662031|1.5685838662031|1.5685838662031|1.5378710056281|1.4604122533772|-1.7347282644057||-1.7347282644057|-1.7347282644057|-1.7347282644057|-1.7413647567722|-1.7586891984735|-1.7586891984735|-1.7586891984735|-1.7586891984735|-1.7586891984735|-1.7586891984735|-1.7586891984735|-1.7586891984735|-1.7586891984735|-1.7586891984735|||-1.7586891984735||-1.7586891984735|-1.7586891984735|-1.7586891984735|-1.7586891984735|-1.7586891984735|-1.7586891984735|-1.7586891984735|-1.7586891984735|-1.7586891984735|-1.7586891984735|-1.7586891984735|-1.7586891984735|-1.7836286344393|-1.7836286344393|-1.8163316399796|-1.8163316399796|-1.8625907600967|-1.8881400836279|-1.8881400836279|-1.8881400836279|-1.8881400836279|-1.8881400836279|-1.8881400836279|-1.8881400836279|-1.8881400836279|-1.8881400836279|-1.8881400836279|-1.9662667990581|-2.0314075417933
10871|1011879|/equities/maeil-dairies-co-ltd|MSCI_EEM_SMALLCAP||-41668.831912342|-41668.831912342|-41668.831912342|-41668.831912342|-41668.831912342|-41668.831912342|-41668.831912342|-41668.831912342|-41668.831912342|-41734.813235935|-41966.459151039|-42066.44034999|-42066.44034999|-42066.44034999|-42066.44034999|-42066.44034999|-42066.44034999|-42204.378166656|-42326.084156365|-42326.084156365|-42373.426840406|-42548.252044895|-42675.835605439|-42898.15067271|-43131.508446731|-43131.508446731|-43131.508446731|-43131.508446731|||-43131.508446731|-43485.009385257|-43660.814055873||-43660.814055873|-43966.891709016|-43966.891709016|-43966.891709016|-44349.324121129|-44546.471245699|-44798.729932961|-44798.729932961|-45279.144369957|-45288.638343583|-45288.638343583|-45288.638343583|-45288.638343583|-45288.638343583|-45288.638343583|-45288.638343583|-45870.709270648|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607||-46224.139902607|-46224.139902607|-46224.139902607|||||-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-46224.139902607|-47018.488780674|42032.683862038|42032.683862038|42032.683862038|42032.683862038|42032.683862038|42032.683862038|41636.315402265|41587.655848981|41587.655848981|41587.655848981|41587.655848981|41587.655848981|41144.623935502|41144.623935502|41144.623935502||-42902.890717804|-42902.890717804|-42902.890717804|-42902.890717804|-42902.890717804|-42902.890717804|-42902.890717804|-42902.890717804|-42902.890717804|-42902.890717804|-42902.890717804|-42902.890717804|-42902.890717804|-42902.890717804|-43900.434130893|-44343.551671475|-44343.551671475|-44343.551671475|-44343.551671475|-44343.551671475|-44343.551671475|-44343.551671475|-44343.551671475|-44343.551671475|-44343.551671475|-44343.551671475|-44343.551671475|-45437.279634972|-46666.421816636|-46718.308390447|-46718.308390447|-46718.308390447|-47387.009322719|-47421.925089776|-47421.925089776|-47616.027877529|-47677.061560397|-47677.061560397|-47677.061560397|-48757.846178219|-48811.495753576|-49176.661948418|-49210.179942687|-49566.866602986|-50202.074003317|-50212.747939563|-50212.747939563|-50212.747939563|-50212.747939563||-50212.747939563|-50212.747939563|-50212.747939563|-50212.747939563|-50212.747939563||-50212.747939563|-50212.747939563|-50212.747939563|-50212.747939563|-50212.747939563|-50212.747939563|-50212.747939563|-50212.747939563|-50212.747939563|-50212.747939563|-50212.747939563|-50212.747939563|-50212.747939563|-50212.747939563|-50212.747939563||-50212.747939563|-50409.325019977|-50409.325019977||-50409.325019977|-50446.472244419|-50490.524716021|-50495.027462246|-50745.16990809|-50745.16990809|-50745.16990809|-50745.16990809|-50745.16990809|-50745.16990809|-50745.16990809|-50745.16990809|-50745.16990809|-50745.16990809|-50745.16990809|-50745.16990809|-50745.16990809|-50745.16990809|-50745.16990809|-50745.16990809|-50828.422370494|-50828.422370494|-50828.422370494|-51014.913744994|-51380.459716659|-51553.288574066|-52229.476689287|-52229.476689287|-52229.476689287|-52229.476689287|-52229.476689287|-52229.476689287|-52229.476689287|-52229.476689287|-52229.476689287|-52229.476689287|-52229.476689287|-52229.476689287|-52229.476689287|-52229.476689287|-52229.476689287|-52229.476689287||-52229.476689287|-52229.476689287|-53016.085210319|-53393.623716443
10872|969082|/equities/imax-china-holding-inc|MSCI_EEM_SMALLCAP|6.9676019555718|6.9676019555718|6.9676019555718|6.9676019555718|6.9676019555718|6.9676019555718|6.9676019555718|6.9147976116925|6.9147976116925|6.9147976116925|6.9147976116925|6.8636640924645|6.8240711576886||6.7673011761183|6.7567301833181|6.7567301833181|6.7546666065299|6.7546666065299|6.7285186360769|6.6833565233289|6.6833565233289|6.6187295116913|6.6060627274732|6.6060627274732|6.6060627274732|6.5727935549924|6.5727935549924|-7.205124405248||-7.205124405248|-7.205124405248|-7.205124405248|||-7.205124405248|-7.205124405248|-7.205124405248|-7.205124405248|-7.205124405248|-7.205124405248|-7.205124405248|-7.205124405248|-7.205124405248|-7.205124405248|-7.205124405248|-7.205124405248|-7.205124405248|-7.2190272048922|-7.2904038169026|-7.2904038169026|-7.4210041339794|-7.5400048158345|-7.6422272679736|-7.6774748163676|-7.767650539015|-7.767650539015|-7.767650539015|-7.767650539015|-7.767650539015|-7.767650539015|-7.767650539015|-7.767650539015|-7.767650539015|-7.8248771079949|-7.8248771079949|-7.9609747604718|-8.0087340501344|-8.0087340501344|-8.0441160794879|-8.0441160794879|-8.0734623667029|-8.0766250553427|-8.124583105544|-8.1428702454873|-8.1687446281985|-8.2152718620913|-8.2475244819475|-8.2492893109293||-8.2492893109293|-8.3303214057254|-8.5053572637028|-8.6826189074457|-8.7890211513241|-8.85669042563|-8.8665312128248|-8.8665312128248|-8.8793129530877|-8.8793129530877|-8.8793129530877|-8.8793129530877|-8.8793129530877|-8.8793129530877||-8.8793129530877|-8.8793129530877|-8.8793129530877|-8.8793129530877|-9.059791998436|9.538564253328|9.5269307860595|9.5269307860595|9.5250381374631|9.5250381374631|9.4261535432906|9.3335042824316|9.2988930134826|9.2898304712887|9.2898304712887||9.2898304712887|9.2898304712887|9.2659228921064|9.2409852242138||9.2409852242138|9.2409852242138|9.2409852242138|9.2409852242138|9.2409852242138|9.2409852242138|9.2409852242138|9.2409852242138|9.2409852242138|9.2409852242138|9.2409852242138|9.2409852242138|9.2409852242138|9.2409852242138|9.2409852242138|9.2409852242138|9.2409852242138|9.2409852242138|9.2409852242138|9.1644285228149|9.1026897580407|9.1026897580407|9.087988817138|9.0310986433233|9.0239984099297|8.9649983053106|8.9249980852227|8.8727761292038|8.8308618889449|8.7754022662505|8.6937804823302|8.6119784917194|8.5210878678779||8.4117639140531|8.2519599150998||7.740510643785|6.3445647005626|6.3445647005626|6.3445647005626|6.3445647005626|6.3445647005626|6.3445647005626|6.3445647005626|6.3445647005626|6.3445647005626|6.3445647005626|6.3445647005626|6.3445647005626||6.3445647005626|6.3445647005626|6.2833515926139|6.2833515926139|6.1837237989391|6.1113598783243|-6.9747420991977|-6.9747420991977|-6.9747420991977|-6.9747420991977|-6.9747420991977|-6.9747420991977|-6.9747420991977|-6.9747420991977|-6.9747420991977|-6.9747420991977|-6.9747420991977|-6.9747420991977||-6.9747420991977|-7.0969355333204|-7.2227061046886|-7.2352290433565|-7.4002545191093|-7.6602827258953|-7.7886475664652|-7.7895713685194|-7.7895713685194|-7.7895713685194|-7.9799288501161|-7.9799288501161|-7.9799288501161|-7.9799288501161|-8.3143656772395|-8.3959617396218|-8.5614379929626|-8.5614379929626||-8.5614379929626|-8.5614379929626|-8.5983071082634|-8.5983071082634|-8.5983071082634|-8.5983071082634|-8.5983071082634|-8.5983071082634|-8.5983071082634|-8.5983071082634|-8.5983071082634|-8.5983071082634|-8.5983071082634|-8.5983071082634|||-8.5983071082634||-8.5983071082634|-8.5983071082634|-8.5983071082634|-8.5983071082634|-8.7375636358837|-9.0500708707814|-9.2528563217592|-9.4801578822326|-9.4801578822326|-9.4801578822326|-9.4801578822326|-9.4801578822326|-9.4801578822326|-9.4801578822326|-9.4801578822326|-9.4801578822326|-9.6679536305745|-10.013281818107|-10.119757064929|-10.243237679561|-10.243237679561|-10.243237679561|-10.243237679561|-10.243237679561|-10.243237679561|-10.243237679561|-10.243237679561|-10.446930454131|-10.450478286606
10873|18803|/equities/trisul-on-nm|MSCI_EEM_SMALLCAP|-4.9198132468071|-5.0236812115606|-5.0685347452094|-5.1378163380015|-5.1670181003531|-5.2124019909674|-5.2124019909674|-5.2124019909674|-5.2124019909674|-5.3515578694668|-5.4178347242861|-5.4178347242861|-5.4178347242861|-5.4178347242861|-5.4664828394286|-5.5123246008516|-5.5123246008516|-5.5959161977372|-5.7337958261262|-5.8531066228825|-5.8962293256078|5.2280039043103|5.2280039043103|5.2280039043103|5.2280039043103|5.2280039043103|5.2280039043103|5.2280039043103|5.2280039043103|||5.2280039043103|5.2280039043103|5.2280039043103||5.2280039043103|5.2280039043103|5.2280039043103|5.2280039043103|5.2280039043103|5.2280039043103|5.2280039043103|5.0027821031847|4.9353132477114|4.8803480455952|4.8548311204465|4.8442475112071|4.8442475112071|4.8442475112071|4.8442475112071|4.8442475112071|4.8442475112071|4.8442475112071|4.8442475112071|4.8442475112071|4.8442475112071|4.8442475112071|4.8442475112071|4.8442475112071|4.8442475112071|4.8441943925828|4.8441943925828||4.6435493939684|4.4733883267825|-5.1138413651575|-5.1138413651575|-5.1138413651575|-5.1138413651575|-5.1138413651575|-5.1138413651575||-5.1138413651575|-5.1138413651575|-5.1138413651575|-5.1719629096811|-5.1719629096811|-5.1719629096811|-5.1719629096811|-5.1719629096811|-5.1719629096811|-5.2382920635878|-5.359213419881|-5.5252372645962|-5.5461635955592|-5.5461635955592||-5.5461635955592|-5.5461635955592|-5.5461635955592|-5.567959402272|-5.7710661339195|-5.7900817216953|-5.7900817216953|-5.8744686937839|-5.8744686937839|-5.8744686937839|-5.8744686937839|-5.9188538498912|-6.030853212037|-6.030853212037|-6.030853212037|-6.030853212037|-6.030853212037|-6.030853212037|-6.030853212037|-6.030853212037|-6.030853212037|-6.030853212037|-6.030853212037|-6.030853212037||-6.12539268882|-6.2226585166424|-6.312823676928|-6.312823676928|-6.312823676928|-6.525915198706|-6.5476732170415|-6.5476732170415|-6.6451924549023|-6.6807704219208|-6.6807704219208|-6.6807704219208|-6.6807704219208|-6.7936337533909|5.9757493346312|5.9757493346312|5.9757493346312|5.9757493346312|5.9757493346312|5.9014803589836|5.9014803589836|5.817756037078|5.7450835686293|5.7450835686293|5.7450835686293|5.4928705936634|5.4907303306031|5.4907303306031|5.4907303306031|5.4907303306031|5.4907303306031|5.4907303306031|5.3697122756316|5.3697122756316|5.3697122756316|5.3697122756316|5.3697122756316|5.3697122756316|5.3697122756316|5.3697122756316|5.3697122756316|5.3697122756316|5.3697122756316|5.3697122756316|5.1585690648108|5.0772989492448|5.0027526047061|5.0027526047061|5.0027526047061|5.0027526047061|5.0027526047061|5.0027526047061|5.0027526047061|4.9797252180653|4.9352777978616|4.9352777978616|4.7612479883131|4.7612479883131|4.7612479883131|4.7612479883131|4.7612479883131|4.7612479883131|4.7612479883131|4.7612479883131||4.7519420206212|4.6382690336597|4.5393443051547|4.5393443051547|4.2964938949181|4.2230789512559|4.2230789512559|4.1634212169564|4.114912606336|3.9454583073737|3.884454435905|3.884454435905|3.880505079252|3.7416721386186|3.5796358499783|3.4483138825201|3.4483138825201|3.4483138825201|3.3781266373289|3.3640295180891|3.252810521613|3.2103451045469|3.1970501643768|3.0906113101764|3.0499874460272|3.0499874460272|3.0499874460272||3.0499874460272|3.0499874460272|3.0499874460272|3.0499874460272|3.0499874460272||3.0499874460272|3.0499874460272|3.0499874460272|-3.4673843883214|-3.4673843883214|-3.4673843883214|-3.4673843883214|-3.4673843883214|-3.4673843883214||-3.4755493281378|-3.4755493281378|-3.4755493281378|-3.4755493281378|-3.5097914826821|-3.5097914826821|-3.5097914826821|-3.5097914826821|-3.5097914826821|-3.5097914826821|-3.5636570864199|-3.6461492202986|-3.6461492202986|-3.6461492202986|-3.6461492202986|-3.6461492202986|-3.6461492202986|-3.6461492202986|-3.6461492202986|-3.6461492202986|-3.6461492202986|-3.6461492202986|-3.6461492202986|-3.6461492202986|-3.6461492202986|-3.771850916867|-3.771850916867|-3.7959889197111|-3.7959889197111|-3.822728640284|-3.822728640284
10874|27071|/equities/axtel-cpo|MSCI_EEM_SMALLCAP|0.65269631540615|0.63466260274073|0.6130140108071|0.60255420157588||0.60255420157588|0.60255420157588|0.60217133439555|0.59230147111167|-0.66227369095907|-0.66227369095907|-0.66227369095907|-0.66227369095907|-0.66227369095907|-0.66227369095907|-0.66227369095907|-0.66227369095907|-0.66227369095907|-0.68185964652814|-0.68962184068139|-0.69174646201592|-0.69394054084862|-0.7030450168566|-0.71485189085587|-0.71485189085587|-0.73155763618797|-0.7431195761611|-0.75074398140664|-0.76104882602951||-0.76794318959736|-0.7695192446271|-0.7695192446271|-0.7695192446271||-0.7695192446271|-0.7695192446271|-0.7695192446271|-0.7695192446271|-0.7695192446271|-0.7695192446271|-0.7695192446271|-0.7695192446271||-0.7695192446271|-0.7695192446271|-0.7695192446271|-0.7695192446271|-0.7695192446271|-0.7695192446271|-0.78539514204272|-0.78539514204272|-0.78539514204272|-0.78539514204272|-0.79851253042996|-0.79851253042996|-0.82943075655993|-0.82943075655993|-0.82943075655993||-0.85814528398046|-0.86246743981168|-0.86246743981168|-0.86246743981168|-0.86246743981168|-0.86246743981168|-0.86246743981168|-0.86246743981168|-0.86246743981168|-0.86246743981168|-0.86246743981168||-0.86246743981168|-0.86246743981168|-0.86246743981168|-0.86246743981168|-0.86246743981168|-0.86363050544841|-0.87447832253888|-0.88326957928931|-0.88326957928931|0.7484960330443|0.7484960330443|0.7484960330443|0.7484960330443|0.71050127100998|0.71050127100998|0.67661250578092|0.66114404951167|0.66114404951167|0.66114404951167|0.65593781906842|0.63393092639446|0.62033448551908|0.62033448551908|0.6185487652857|0.6185487652857|0.60677804349714|0.60677804349714|0.60677804349714|0.60677804349714|0.60677804349714|0.60677804349714|0.60677804349714|0.60677804349714|0.59099760576596|0.59099760576596|-0.69066932218483|-0.69818812958853|-0.70187572033821|-0.70602857174276|-0.71217144397294|-0.71217144397294|-0.71217144397294|-0.71217144397294|-0.72313494447642|-0.72870549298848|-0.74296973710106|-0.74296973710106|-0.75524418293156|-0.76088241668452|-0.76369483411313|-0.76369483411313|-0.76369483411313|-0.76369483411313|-0.76369483411313|-0.77321586270393|-0.77321586270393|-0.7842124149232|-0.7842124149232|-0.7842124149232|-0.79057704998006|-0.79057704998006|-0.80258558406818|-0.80893562935654|-0.80893562935654|-0.80893562935654|-0.82026181511155|-0.8352989953156|-0.8352989953156|-0.8352989953156|-0.8352989953156|-0.8352989953156|-0.86199888712782|0.71951306693304|0.71951306693304|0.71951306693304|0.71951306693304|0.71951306693304|0.71951306693304|0.71951306693304|0.71162563156804|-0.86310885689603|-0.86310885689603|-0.86310885689603|-0.8729529282202|-0.8729529282202|-0.8729529282202|-0.8729529282202|-0.8729529282202|-0.905503252121|-0.91428139471587|-0.93159043086432|-0.95732272215312|-0.98408081407486|-0.98658976483277|-1.006544168657|-1.0262157474027|-1.0613508493884|-1.0891120435114|-1.1142911481985|-1.1298768816441|-1.1298768816441|-1.1298768816441|-1.1298768816441|-1.1298768816441|-1.1298768816441|-1.1298768816441|-1.1298768816441|-1.1298768816441|-1.1298768816441|-1.1298768816441|-1.1298768816441|-1.1298768816441|-1.1298768816441|-1.2631965608564|-1.3457739784946|-1.3847488644641|-1.4024987356444|1.246503038318|1.246503038318|1.246503038318|1.246503038318|1.246503038318|1.246503038318|1.246503038318|1.246503038318|1.246503038318|1.2381803684302|1.2381803684302|1.2381803684302|1.2381803684302|1.2381803684302|1.2381803684302||1.2381803684302|1.2381803684302|1.2381803684302|1.2381803684302|1.2381803684302|1.2381803684302|-1.4495774219551|-1.4495774219551|-1.4495774219551|-1.4495774219551|-1.4495774219551|-1.4495774219551|-1.4495774219551|-1.4495774219551|-1.4495774219551|||-1.4495774219551|-1.4495774219551|-1.4495774219551|-1.4495774219551|-1.4495774219551|-1.4495774219551|-1.4495774219551|-1.4495774219551|-1.4495774219551|-1.4495774219551|-1.4495774219551|-1.4495774219551||-1.4495774219551|-1.4495774219551|-1.4495774219551|-1.4495774219551|-1.4495774219551|-1.4495774219551|-1.4495774219551|-1.4495774219551|-1.4495774219551|-1.4495774219551|-1.4495774219551|-1.4495774219551|-1.4495774219551|-1.4495774219551|-1.4495774219551|-1.4495774219551|-1.4495774219551
10875|1129394|/equities/so-young-international-inc|MSCI_EEM_SMALLCAP|-1.210178082586|-1.210178082586|-1.210178082586|-1.210178082586|-1.210178082586|-1.210178082586|-1.210178082586|-1.210178082586|-1.210178082586|-1.210178082586|-1.210178082586|-1.210178082586|-1.210178082586|-1.210178082586|-1.210178082586|-1.210178082586|-1.210178082586|-1.210178082586|-1.2313089662135||-1.2775655116572|-1.2872950330856|-1.3258834233419|-1.3537593208569|1.1128047054219|1.1128047054219|1.1128047054219|1.1128047054219|1.1128047054219||1.1128047054219|1.1128047054219|1.1128047054219|1.1128047054219||1.1128047054219|1.1128047054219|1.1128047054219|1.1128047054219|1.1128047054219|1.1128047054219|1.1128047054219|1.0247830356942|1.0126832097298|1.0126832097298|1.0126832097298|1.0126832097298|0.95631470608777|0.94127514793554|0.94127514793554|0.94127514793554|0.94127514793554|0.94127514793554|0.94127514793554|0.94127514793554|0.94127514793554||0.94127514793554|0.94127514793554|0.91863904213551|0.87687119086189|0.86143460361607|0.85556870982982|-1.1210208178194|-1.1210208178194|-1.1210208178194|-1.1210208178194|-1.1210208178194|-1.1210208178194|-1.1210208178194|-1.1210208178194|-1.1210208178194|-1.1210208178194|-1.1507141431128|-1.1507141431128|-1.1507141431128|-1.1507141431128|-1.1507141431128|-1.1507141431128|-1.1507141431128|-1.1646712676192|-1.183184744639|-1.2194330578853|-1.2806324901763|-1.2806324901763|-1.2806324901763|-1.2806324901763|-1.2806324901763|-1.2806324901763|-1.2806324901763|-1.2806324901763|-1.286423086818|-1.286423086818|-1.286423086818|-1.2922738097925|-1.2922738097925|-1.2922738097925|-1.2922738097925|-1.2922738097925|-1.2922738097925|-1.2922738097925|-1.2922738097925|-1.2922738097925|-1.2922738097925|-1.3336375712045|-1.3873251012837|-1.4210056322455|-1.42218397918|-1.4518267320555|-1.4981407906128|-1.5004175465983|-1.5204630180073|-1.5204630180073|-1.5204630180073||-1.5204630180073|-1.5204630180073|-1.5204630180073|-1.5204630180073|-1.5204630180073|-1.5204630180073|-1.5204630180073|-1.5204630180073|-1.5204630180073|-1.5204630180073|-1.5204630180073|-1.5490533228133|-1.5779482253629|-1.6451369201958|-1.6972576816678|-1.7145307152138|-1.78026753942|-1.78026753942|-1.8211306165747|-1.8818118319569|-1.8991258516617|-1.8991258516617|-1.8991258516617|-1.8991258516617|-1.8991258516617|-1.8991258516617|-1.8991258516617|-1.8991258516617|-1.8991258516617|-1.8991258516617|-1.8991258516617|-1.8991258516617|-1.8991258516617|-1.9600835003899|-1.9600835003899|-1.9600835003899|-1.9912038951501|-2.0166154536257|-2.0410110775968|-2.0410110775968|-2.0410110775968|-2.0410110775968|-2.1255679002891||-2.1806332789686|-2.1806332789686|-2.218259131779|-2.2255657313816|-2.247295273515|-2.3136614507795|-2.3296238190996|-2.3401375685651|-2.4436917078185|-2.4880575749265||-2.5033759625589|-2.5033759625589|-2.5198621255198|-2.5548333937787|-2.5548333937787|-2.5984480706479|-2.6166312658815|-2.6397963425148|-2.6397963425148|-2.6397963425148|-2.6397963425148|-2.6397963425148|-2.6431070191583|-2.7297576382117||-2.7851329868169|-2.7851329868169|-2.789592193799|2.2267212911088|2.2267212911088|2.2267212911088|2.2267212911088|2.2267212911088|2.2267212911088|2.2267212911088|2.2267212911088|2.2267212911088|2.2267212911088|2.2267212911088|2.2267212911088|2.2267212911088|2.2267212911088|2.2267212911088|2.2267212911088|2.2267212911088|2.2267212911088|2.2267212911088|2.2267212911088|2.2267212911088|2.2267212911088|2.2267212911088|2.2267212911088|2.2267212911088|2.2200263144596|2.2200263144596|2.0978570913853|2.084869011197|2.0365729488384|2.0365729488384|1.9023033951666||1.8236703977481|1.7507447650582|1.7490935988851|1.7490935988851|1.7490935988851|1.7490935988851|-2.3747463655369|-2.3747463655369|-2.3747463655369|-2.3747463655369|-2.3747463655369|-2.3747463655369|-2.3747463655369|-2.3747463655369|-2.4076585041025|-2.4076585041025|-2.5968427576995|-2.722047531867|-2.7678307430214|-2.8620340577172|-3.0752867586119|2.2850532891447|2.2850532891447|2.2850532891447|2.2850532891447|2.2850532891447|2.2850532891447|2.2850532891447|2.2850532891447|2.2850532891447|2.2850532891447
10876|104245|/equities/millat-tractor|MSCI_EEM_SMALLCAP|-567.09293127841||-567.09293127841|-567.09293127841||-567.09293127841|-567.09293127841|-567.09293127841|-567.09293127841|-572.77882121212|-579.65589780948|-582.39992470367|-589.05667915589|-589.05667915589|-598.54352646315|-598.54352646315|-598.54352646315|-612.07724931995|-616.77580452308|-616.77580452308|-625.29174362417|-625.29174362417|-630.92694956722|-633.80437158945|-636.74974141814|-636.74974141814|-636.74974141814|-636.74974141814|-636.74974141814|-636.74974141814|-636.74974141814|-636.74974141814|-636.74974141814|-643.2774904646||-657.44751909209|-657.44751909209|-664.92385262209|606.32853630223|606.32853630223|606.32853630223|606.32853630223|606.32853630223|606.32853630223|606.32853630223|606.32853630223|606.32853630223|606.32853630223|606.32853630223|606.32853630223|565.71616202635|519.7862988715|505.04812084356|497.49059306328|497.49059306328|497.49059306328|497.49059306328|497.49059306328|497.49059306328|497.49059306328|497.49059306328|497.49059306328|497.49059306328|496.96177007031|470.77974045355|450.6519278694||445.79715001929|445.79715001929|445.79715001929|445.79715001929|445.79715001929|445.79715001929|445.79715001929|445.79715001929|445.79715001929|445.79715001929|445.79715001929|445.79715001929|445.79715001929|445.79715001929|445.79715001929|445.79715001929|445.79715001929|445.79715001929|431.39684420547|424.43593312326|420.72952390163|420.72952390163|420.72952390163|411.93782006865|-441.44160149513|-441.44160149513|-441.44160149513|-441.72331681588||-441.72331681588|-443.35479890349|-445.46867033113|-460.68407149965|438.60469622825|438.60469622825|438.60469622825|432.69356404647|428.23740166871|428.23740166871|428.23740166871|424.86322624649|424.63913294965|424.31235802395|424.31235802395|424.31235802395|420.28928791398|420.28905111111|420.28905111111|420.28905111111|420.28905111111|420.28905111111|420.28905111111|420.28905111111|415.05672291425|413.26247478753|410.34440992452|410.34440992452|410.34440992452|410.34440992452|410.34440992452|410.34440992452|410.34440992452||410.34440992452|410.34440992452|410.34440992452|410.34440992452|410.34440992452|410.34440992452|385.7887734106|-419.24413461919|-419.96733452028|-419.96733452028||-419.96733452028|-422.10214280721|-422.10214280721|-425.26460149152|-427.63066649285|-429.87796629631|-432.67996892624|-435.31661552514|-440.14957707818|-444.26993001711|-444.26993001711|-444.26993001711|-446.32433680726|-446.32433680726|-446.32433680726|-446.32433680726|-446.32433680726|-459.81592707317|-461.84065070761||||-461.84065070761|-464.29349407237|-465.24722167166|-469.01912976539|538.15961366633|538.15961366633|538.15961366633|538.15961366633|530.78403797127|528.13183089805|528.13183089805|499.40092756034|-514.9989693774|-516.25163874508|-517.05058075323|-517.05058075323|-518.23120219326|-520.7210583522|-520.7210583522|-522.40061577978|-523.34347798231|-524.05366408828|-524.05366408828|-525.77406869998|-525.91008786218|-528.59397749389|-529.84471467646|-529.84471467646|-529.96852848909|-529.96852848909|-529.96852848909|-529.96852848909|-530.64495956486|-530.64495956486|-530.64495956486|-534.29995507207|514.070893048|514.070893048|514.070893048|514.070893048|514.070893048||514.070893048|514.070893048|514.070893048||||514.070893048|514.070893048|514.070893048|514.070893048||514.070893048|514.070893048|514.070893048|514.070893048|514.070893048|514.070893048|514.070893048|514.070893048|514.070893048|514.070893048|510.37542803945|500.19492004383|491.07768893759|487.28076548621|485.32306665894||484.06416486528|484.06416486528|484.06416486528|484.06416486528|484.06416486528|484.06416486528|484.06416486528|482.63297805995|482.63297805995|480.09219784439|479.25902641997|479.25902641997|479.25902641997|477.98320456211|477.98320456211|477.98320456211|473.02275753755|466.68486971633|466.68486971633|466.68486971633
10877|942603|/equities/doubledragon-properties-corp|MSCI_EEM_SMALLCAP||-8.1757102612026|-8.1757102612026|-8.1974560820799|-8.2060621142102|-8.2639039386585|-8.2639039386585|-8.3202515017931|-8.3202515017931|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269|-8.3244989611269||-8.3244989611269|-8.3244989611269|-8.3244989611269|||-8.3244989611269|-8.3244989611269|-8.4628699373373|-8.4628699373373|-8.4628699373373|-8.4628699373373|-8.4628699373373|-8.4628699373373|7.6158936016271|7.6158936016271||7.6158936016271|7.6158936016271|7.6158936016271|7.6158936016271|7.6158936016271|7.6158936016271|7.6158936016271|7.6158936016271||7.6158936016271|7.6158936016271|7.6158936016271|7.3382155092237|7.0813506081896|6.9959450513342|6.9899388982432|6.7010433622617|-7.1822808121939|-7.1822808121939|-7.1822808121939|-7.1822808121939|-7.1822808121939|-7.1822808121939|-7.1822808121939|-7.1822808121939|||-7.2148160279396||-7.2148160279396|-7.2148160279396|-7.2688971822485|-7.2688971822485|-7.2688971822485|-7.2759967716783|-7.329193725538|-7.329193725538|-7.3466785870741|-7.3466785870741|-7.3466785870741|-7.3466785870741|-7.3466785870741|-7.3466785870741|-7.3466785870741|-7.3466785870741|-7.3903780447774|-7.3903780447774|-7.3903780447774|-7.3903780447774|-7.3903780447774|-7.3903780447774|-7.3903780447774|-7.3903780447774|-7.4115311820565|-7.4500347728264|-7.5028163188841|-7.5892402324573|-7.6963779036089|-7.7321094505747|-7.7321094505747|-7.7321094505747|-7.7321094505747|-7.7321094505747|-7.7321094505747|-7.8223438519857|-7.8564930777441|-7.9102135593271|-7.9102135593271|-7.9102135593271|-7.9102135593271|7.3048597541469|7.3048597541469|7.3048597541469||7.3048597541469|7.3048597541469|7.2770844586775|7.2770844586775||7.2770844586775|7.2770844586775|7.2770844586775|7.2770844586775|7.2770844586775|7.2770844586775|7.2770844586775|7.1167604799718|7.0867219848356|7.0867219848356|7.0867219848356|7.0580245303801|6.9610279255181|6.9610279255181|6.9610279255181|6.9610279255181|6.9610279255181|6.9610279255181|6.9610279255181|6.9610279255181|6.9472530873914|6.9069480666738|6.8254915619609|6.8254915619609|6.7386713257866|6.7386713257866|6.7386713257866|-7.2757097346664|-7.2757097346664|-7.2757097346664|-7.2757097346664|-7.2757097346664|-7.2757097346664|-7.3267072339282|-7.3267072339282|-7.3267072339282|-7.4035634353674||-7.4092142614951|-7.4092142614951|-7.4780158238533|-7.5733508751263|-7.6054264478545|-7.6054264478545|-7.6054264478545|-7.6382378443252|-7.6382378443252|-7.6382378443252|-7.6382378443252||-7.6382378443252|-7.6382378443252|-7.6382378443252|-7.6382378443252|-7.6382378443252|-7.6382378443252|-7.6382378443252|-7.6382378443252|-7.6382378443252|-7.6382378443252|-7.6382378443252|-7.6382378443252|-7.6382378443252|-7.6382378443252|-7.6382378443252|-7.6382378443252|-7.6382378443252|-7.6382378443252|-7.6382378443252|-7.6382378443252|-7.746375466295|-7.84930584266|-8.0270066507901|-8.1933404878605|7.1826767562083|7.1826767562083|7.1826767562083|7.1826767562083|7.1826767562083||7.1826767562083|6.8674184082009|6.5222558398305|-6.9969522634188|-6.9969522634188||-6.9969522634188|-6.9969522634188|-6.9969522634188|-6.9969522634188|-6.9969522634188|-6.9969522634188|-6.9969522634188|-6.9969522634188||||-6.9969522634188|-6.9969522634188|-6.9969522634188|-6.9969522634188|-6.9969522634188|-6.9969522634188|-6.9969522634188|-6.9969522634188|-6.9969522634188|-6.9969522634188|-6.9969522634188|-6.9969522634188|-6.9969522634188|-6.9969522634188|-6.9969522634188|-7.0871690024976|-7.0927852806115|-7.0927852806115|-7.0927852806115|-7.0927852806115|-7.0927852806115|-7.0927852806115|-7.0927852806115|-7.0927852806115|-7.0927852806115|-7.0927852806115|-7.0927852806115|-7.0927852806115|-7.0927852806115|-7.1092058217816
10878|100084|/equities/road-king-infr|MSCI_EEM_SMALLCAP|-1.4672359026859|-1.4672359026859|-1.4672359026859|-1.4672359026859|-1.4672359026859|-1.4672359026859|-1.4672359026859|-1.4672359026859|-1.4672359026859|-1.4672359026859|-1.4672359026859|-1.4672359026859|-1.4672359026859|-1.4763732991163|-1.5004147314964|-1.5321274889772|-1.5373638882973|-1.5637376457164|-1.590264065366|-1.5908100183376|-1.5908100183376|-1.5908100183376|-1.5908100183376|-1.6040344266358|-1.6040344266358|-1.6040344266358|-1.6040344266358|-1.6040344266358|-1.6040344266358||-1.6040344266358|-1.6040344266358|-1.6040344266358|||-1.6261493661076|-1.6425848047634|-1.6425848047634|-1.6425848047634|-1.6617121360096|-1.6617121360096|-1.6617121360096|-1.6617121360096|-1.7032865738909|-1.7032865738909|-1.774207258229|-1.7946747409023|-1.8536108208189|1.533675530044|1.533675530044|1.533675530044|1.533675530044|1.533675530044|1.533675530044|1.533675530044|1.533675530044|1.4407506281444|-1.6756316394454|-1.6756316394454|-1.6756316394454|-1.6756316394454|-1.6756316394454|-1.6756316394454|-1.6756316394454|-1.6807017757767|-1.6917745879848|-1.6917745879848|-1.6917745879848|-1.6917745879848|-1.6917745879848|-1.6917745879848|-1.6917745879848|-1.6917745879848|-1.6920674351948|-1.6920674351948|-1.7083548459616|-1.7083548459616|-1.742060949759|-1.7711787845871||-1.8184306153277|-1.8184306153277|-1.8377006858167|-1.8768896956771|-1.8943218477931|-1.9031353602107|-1.925784338072|-1.925784338072|-1.931427022434|-1.9854744635431|-2.0159937917897|-2.0159937917897|-2.0159937917897|-2.0433264374412||-2.0542919532356|-2.0542919532356|-2.0842132850816|-2.132405591588|-2.132405591588|-2.132405591588|-2.132405591588|-2.132405591588|-2.1326729198085|-2.2100292579785|-2.2100292579785|-2.2100292579785|-2.2100292579785|-2.2100292579785|-2.2100292579785||-2.2100292579785|-2.2100292579785|-2.2100292579785|-2.2100292579785||-2.2100292579785|-2.2394769143677|-2.2477521114456|-2.2752801503194|-2.2780890824014|-2.2789878383405|-2.2972086883393|-2.3157874717544|-2.4392083369174|-2.5250103118584|-2.5250103118584|-2.5705669988709|-2.7528522003047|-2.9315024733932|2.7286229562945|2.7286229562945|2.7286229562945|2.7286229562945|2.7286229562945|2.7286229562945|2.7286229562945|2.7286229562945|2.7286229562945|2.7286229562945|2.6745810853317|2.6491740911187|-2.9179331587934|-2.9179331587934|-2.9179331587934|-2.9765923605124|-2.9776667182338|-2.9776667182338|-2.9776667182338||-2.9776667182338|-2.9776667182338|-2.9776667182338|-2.9776667182338|-2.9776667182338|-2.9776667182338|-2.9776667182338|-2.9776667182338|-2.9776667182338|-2.9776667182338|-2.9776667182338|-2.9776667182338|-2.9776667182338|-2.9776667182338|-2.9776667182338|-3.0312963265724||-3.062456981562|-3.062456981562|-3.062456981562|-3.062456981562|-3.062456981562|-3.062456981562|-3.062456981562|-3.062456981562|-3.062456981562|-3.062456981562|-3.062456981562|-3.062456981562|-3.062456981562|-3.062456981562|-3.062456981562|-3.1155077398071|-3.14778650472|-3.1831931546567||-3.1831931546567|-3.2291035337844|-3.2873372285011|-3.3109302618374|-3.3493669538884|-3.4198521407874|3.0720634196354|3.0720634196354|3.0720634196354|3.0720634196354|3.0720634196354|3.0720634196354|3.0720634196354|-3.4536413280868|-3.4536413280868|-3.4536413280868|-3.4536413280868|-3.4536413280868||-3.4536413280868|-3.4536413280868|-3.4536413280868|-3.4536413280868|-3.4651568563673|-3.5004925054472|-3.5004925054472|-3.5004925054472|-3.5004925054472|-3.5004925054472|-3.5004925054472|-3.5004925054472|-3.5004925054472|-3.5004925054472|||-3.5004925054472||-3.5062393699453|-3.5062393699453|-3.5062393699453|-3.5062393699453|-3.5062393699453|-3.5119326814861|-3.5449252641698|-3.6526947194228|-3.7135496728828|-3.8694996561398|-3.9399996428346|-4.0205551285054|-4.0880311146815|-4.0880311146815|-4.0970136490672|-4.0970136490672|-4.222792793999|3.7323559939631|3.7323559939631|3.7323559939631|3.7323559939631|3.7323559939631|3.7323559939631|3.7323559939631|3.7323559939631|3.7323559939631|3.7323559939631|3.7323559939631|3.7323559939631
10879|32312|/equities/bbva-banco-frances-sa-adr|MSCI_EEM_SMALLCAP|-6.1579940486896|-6.1579940486896|-6.3483265957289|5.3233026800442|5.3233026800442|5.3233026800442|5.3233026800442|5.3233026800442|5.3233026800442|5.3233026800442|5.3233026800442|5.0708920224826|4.9197131775397|4.746298063969|4.6442790557096|4.6442790557096|4.6442790557096|4.6442790557096|4.6442790557096||4.6442790557096|4.6442790557096|4.6442790557096|4.6442790557096|4.6442790557096|4.6442790557096|4.6442790557096|4.6442790557096|4.6442790557096||4.6442790557096|4.6442790557096|4.6442790557096|4.6128321807859||4.5139284773223|4.5139284773223|4.4513153734722|4.4513153734722|4.4513153734722|4.4513153734722|4.4513153734722|4.4485623349925|4.4485623349925|4.4485623349925|4.4485623349925|4.4485623349925|4.4485623349925|4.4485623349925|4.4485623349925|4.4485623349925|4.4485623349925|4.4485623349925|4.4485623349925|4.4485623349925|-5.6251392258808||-5.6251392258808|4.5660005070049|4.5660005070049|-4.5910713015543|-4.5910713015543|-4.5910713015543|-4.5910713015543|-4.5910713015543|-4.5910713015543|-4.5910713015543|-4.5910713015543|-4.5910713015543|-4.5910713015543|-4.5910713015543|-4.5910713015543|-4.5910713015543|-4.5910713015543|-4.591531627737|-4.591531627737|-4.591531627737|-4.591531627737|-4.591531627737|-4.591531627737|-4.6383684535408|-4.6911738803387|-4.6911738803387|-4.6911738803387|-4.6911738803387|-4.6911738803387|-4.6911738803387|-4.6911738803387|-4.6911738803387|-4.6911738803387|-4.6911738803387|-4.6911738803387|-4.6911738803387|-4.7775762534142|-4.8617016447915|-5.0542016706349|-5.1218908850221|-5.1992676593494|-5.2602418636427|-5.423374173282|-5.6119934687332|-5.6218874332327|-5.855519360637|-5.8913582416572|-5.8913582416572|-5.8913582416572|-5.8913582416572|-5.8913582416572|-5.8913582416572|-5.9209536283323|-6.1363929608474|4.9586198097225|4.9586198097225|4.9586198097225||4.9586198097225|4.9586198097225|4.9586198097225|4.9586198097225|-5.8785651167929|-5.8785651167929|-5.8785651167929|-5.8785651167929|-5.8785651167929|-5.8785651167929|-6.0134055306183|-6.0243180960591|-6.0243180960591|-6.0243180960591|-6.0243180960591|-6.0243180960591|-6.0243180960591|-6.0243180960591|-6.0243180960591|-6.0243180960591|-6.0280338709952|-6.0280338709952|-6.2326266440419|5.4696030804996|5.4696030804996|5.4696030804996|5.4696030804996|5.4696030804996|5.4696030804996|5.4696030804996|5.4696030804996|5.4696030804996|5.4696030804996|5.4696030804996|5.4696030804996|5.4696030804996|5.4696030804996|5.4696030804996|5.4696030804996|5.4696030804996|5.4696030804996|5.4696030804996|5.4696030804996||5.4696030804996|5.4696030804996|5.4696030804996|5.4696030804996|5.4696030804996|5.4696030804996|5.4515469914607|5.4515469914607|5.4515469914607|5.1967192364989||4.9234495576588|4.9234495576588|4.7746661963692|4.6574069463137|4.6451741283606|4.6051936221863|4.6015667357004|4.6015667357004|4.2319963682533|3.961847992694|3.961847992694|3.9413826864703|3.9413826864703|3.9413826864703||3.9413826864703|3.9413826864703|3.9413826864703|3.9413826864703|3.9413826864703|3.9413826864703|3.9413826864703|3.9413826864703|3.9413826864703|3.9413826864703|3.9413826864703|3.8202029247796|-4.5049098946001|-4.5049098946001|-4.5049098946001|-4.5049098946001|-4.5049098946001|-4.6732331091989|-4.7333147586307|-4.8383219574249|-4.8944687152744|4.3107310596749|4.3107310596749|4.3107310596749|4.3107310596749|4.3107310596749|4.3107310596749|4.3107310596749|4.3107310596749|4.2952567806558|4.1622295104482|3.9921994433379|3.9013328536325|-4.5843305642313|-4.5843305642313||-4.5843305642313|-4.6131296255214|-4.6131296255214|-4.6131296255214|-4.6131296255214|-4.6131296255214|-4.6131296255214|-4.6131296255214|-4.6131296255214|-4.6131296255214|-4.735980261825|-4.735980261825|-4.735980261825|-4.735980261825|-4.8755336221307|-4.8938804595374|-4.8938804595374|-5.2827006146536|-5.3257784098636|4.4720080039236|4.4720080039236|4.4720080039236|4.4720080039236|4.4720080039236|4.4720080039236|4.4720080039236|4.4720080039236|4.4720080039236|4.4308420973059|4.2664914216197|4.104763129914
10880|104099|/equities/bank-al-falah|MSCI_EEM_SMALLCAP|-52.215044350481||-52.215044350481|-52.215044350481||-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481|-52.215044350481||47.339700959066|47.339700959066|47.339700959066|47.339700959066|47.339700959066|47.339700959066|47.339700959066|47.339700959066|47.339700959066|47.339700959066|46.811332779835|43.756481044503|42.798866343732|42.598739703756|41.939712401078|41.432458399644|41.432458399644|41.432458399644|39.939398976289|38.812663842266|38.196293090257|-41.571978411512|-41.571978411512|-41.571978411512|-41.629420635255|-42.014355311959|38.423745356953|38.423745356953|38.423745356953|38.423745356953|38.331941616707||38.104175005993|38.104175005993|38.104175005993|37.43464132|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-40.616406730746|-41.29489401086||-41.479882539465|-41.792648012058|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|38.515088906403|37.804960748176|37.804960748176|37.804960748176||37.804960748176|37.804960748176|37.804960748176|37.804960748176|37.804960748176|37.411068727154|37.369521248758|36.809901264494|36.809901264494|36.216001116772||35.806668161837|34.999632172549|34.84903749356|33.762262279561|33.243625356942|32.586805452009|32.263316290987|32.263316290987|32.263316290987|32.263316290987|32.263316290987|32.263316290987|32.263316290987|31.503128839215|31.396810558859|30.826121583565|30.826121583565|30.826121583565|30.826121583565||||-30.116143328803|-30.116143328803|-30.116143328803|-30.116143328803|-30.116143328803|-30.116143328803|-30.116143328803|-30.116143328803|-30.116143328803|-30.116143328803|-30.116143328803|-30.116143328803|-30.5257149878|-30.668572657954|-30.83563618489|-30.871818911454|-30.884243315481|-30.913047386566|-31.140608338691|-31.521232212226|28.787624727597|28.787624727597|28.787624727597|28.787624727597|28.787624727597|28.787624727597|28.787624727597|28.787624727597|28.787624727597|28.787624727597|28.787624727597|28.787624727597|28.787624727597|28.787624727597|28.787624727597|28.787624727597|28.787624727597|28.55791641486|-30.422277853441|-30.422277853441|-30.422277853441||-30.422277853441|-30.422277853441|-30.422277853441||||-30.422277853441|-30.422277853441|-30.422277853441|-30.708642241637||-30.788878884924|-30.788878884924|-30.914788947445|-30.914788947445|-30.930320353355|-30.981043242413|-30.981043242413|-30.981043242413|-31.303942879285|-31.303942879285|-31.723270213433|-31.8291881215|-31.936320796214|-31.943544335084|-31.943544335084||-32.186160346884|-32.20239996581|-32.374333642906|-32.682036478195|-32.800040755971|29.961584630008|29.961584630008|29.961584630008|29.961584630008|29.961584630008|29.961584630008|29.961584630008|29.961584630008|29.026206509267|28.66108115169|28.66108115169|28.66108115169|28.66108115169|28.66108115169|28.66108115169
10881|1153100|/equities/c-a-modas-sa|MSCI_EEM_SMALLCAP|-8.2818446949452|-8.2818446949452|-8.2818446949452|-8.2818446949452|-8.2818446949452|-8.2818446949452|-8.2818446949452|-8.2818446949452|-8.2818446949452|-8.2818446949452|-8.2818446949452|-8.2818446949452|-8.2818446949452|-8.2818446949452|-8.2818446949452|-8.2818446949452|-8.372046227778|-8.372046227778|-8.372046227778|-8.372046227778|-8.372046227778|-8.372046227778|-8.372046227778|-8.372046227778|-8.372046227778|-8.372046227778|-8.4211625473643|-8.6079584908645|-8.7593982564256|||7.5955347827498|7.5955347827498|7.5955347827498||7.5955347827498|7.5955347827498|7.5955347827498|7.5955347827498|7.5955347827498|7.5955347827498|7.5955347827498|7.4141789958584|7.4141789958584|7.3051983565874|7.19799886487|7.1242021627779|7.1242021627779|7.1242021627779|7.0808664216371|7.0808664216371|7.0306736514423|7.0306736514423|7.0306736514423|7.0306736514423|7.0306736514423|7.0306736514423|7.0306736514423|7.0306736514423|7.0306736514423|6.8140819917623|6.4171382157527||6.4171382157527|6.2595980927373|5.822331274552|5.1492570649726|5.0191747094903|-5.8019218469155|-5.8019218469155|-5.8019218469155||-5.8019218469155|-5.8019218469155|-5.8019218469155|-5.8019218469155|-5.8019218469155|-5.8019218469155|-5.8019218469155|-5.8019218469155|-5.8019218469155|-5.8019218469155|-5.8019218469155|-5.8019218469155|-5.8019218469155|-5.8019218469155||-5.8019218469155|-5.8019218469155|-5.8019218469155|-5.8019218469155|-5.8019218469155|-5.8019218469155|-5.8019218469155|-5.8019218469155|-5.8019218469155|-5.8019218469155|-5.8019218469155|-5.8019218469155|-5.8019218469155|-5.9890584137159|-5.9890584137159|-5.9890584137159|-5.9890584137159|-6.0778427285307|-6.2237093284739|-6.2237093284739|-6.2237093284739|-6.2237093284739|-6.2237093284739|-6.2757881035422||-6.3825161091603|-6.3825161091603|-6.4536507429623|-6.4536507429623|-6.4536507429623|-6.6996119355652|5.601285365894|5.601285365894|5.601285365894|5.601285365894|5.601285365894|5.601285365894|5.601285365894|5.601285365894|5.601285365894|5.601285365894|5.601285365894|5.601285365894|5.3047613873245|5.0371956811531|5.0371956811531|5.0371956811531|5.0371956811531|5.0371956811531|-6.1394399432787|-6.1394399432787|-6.1394399432787|-6.1394399432787|-6.1394399432787|-6.1394399432787|-6.1394399432787|-6.1394399432787|-6.1394399432787|-6.1394399432787|-6.1394399432787|-6.1394399432787|-6.1394399432787|-6.1394399432787|-6.2066001128762|4.9111726814325|4.9111726814325|4.7150277038925|4.7150277038925|4.7139199464976|4.6154662999245|4.6127406394849|4.4964271236525|4.4964271236525|4.4964271236525|4.3521413724805|4.3428070957802|4.3428070957802|4.3428070957802|4.3265601950076|4.3265601950076|4.3265601950076|4.3265601950076|4.3265601950076|4.3265601950076|4.3265601950076|4.3265601950076|4.3265601950076|4.3265601950076|4.3265601950076||4.3265601950076|4.3265601950076|4.3265601950076|4.3265601950076|4.0350669840074|3.8109423111137|3.8109423111137|3.8109423111137|3.7688249162233|3.689249786116|3.6757405260185|3.6757405260185|3.616593131678|3.616593131678|3.5034371319266|3.4171523190044|3.2657247755817|3.1674721477088|3.1112000277083|3.1112000277083|2.9946668336172|2.870740818688|2.8108232150572|2.6031368849561|2.5404462364866|2.5404462364866|2.5404462364866||2.5404462364866|2.5404462364866|2.5404462364866|2.5404462364866|2.5404462364866||2.5404462364866|2.5404462364866|2.5404462364866|2.5404462364866|2.5404462364866|2.5404462364866|2.4993846446887|2.4283619884341|2.4283619884341||2.4283619884341|2.4283619884341|2.4283619884341|2.4283619884341|2.4283619884341|2.4283619884341|2.4283619884341|2.4283619884341|2.4283619884341|2.4283619884341|2.4283619884341|2.4283619884341|2.4283619884341|2.4283619884341|2.4283619884341|2.4283619884341|2.4283619884341|2.4283619884341|2.4283619884341|2.4283619884341|2.4283619884341|2.4283619884341|2.3254020747971|2.1498913828346|1.8787681067225|-2.4416443867157|-2.4416443867157|-2.4908573488481|-2.4908573488481|-2.531799266869|-2.531799266869
10882|18468|/equities/wockhardt|MSCI_EEM_SMALLCAP|-493.31904899899|-493.31904899899|-493.31904899899|-493.31904899899|-493.31904899899|-493.31904899899|-493.31904899899|-493.31904899899|-493.31904899899|-493.31904899899||-493.31904899899|-493.31904899899|-493.31904899899||-493.31904899899|-493.31904899899|-493.31904899899|427.72736814961|427.72736814961|427.72736814961|427.72736814961|427.72736814961|427.72736814961|427.72736814961|427.72736814961|427.72736814961|420.40541753222|405.25602626193|381.909460061|360.97410595195|360.97410595195|360.97410595195|360.97410595195||360.97410595195|360.97410595195|360.97410595195|360.97410595195|360.97410595195|352.56011636805|340.8223484683|338.67206029626|329.15783595744|309.01571897074|309.01571897074|309.01571897074|309.01571897074|309.01571897074|309.01571897074|302.93969317061|292.57187284849|292.57187284849|292.57187284849||292.57187284849|289.13512369371|289.13512369371|289.13512369371|278.91680512137|275.00201315027|256.40223920722|246.09692126269||233.84101328314|218.74002323615|-248.42395577683|-248.42395577683|-248.42395577683|-248.42395577683|-248.42395577683|-248.42395577683|-248.42395577683|-248.42395577683|-248.42395577683|-248.42395577683|-248.42395577683|-257.60439581622||-265.71599806402|226.62335125|226.62335125|226.62335125|226.62335125|226.62335125|226.62335125|-251.27314374172|-251.27314374172|-251.27314374172|-251.58960975236|-254.02734654288|-255.89705035797|-257.10228122728|-258.63560907626||-258.63560907626|-258.63560907626|-261.06456038448|-262.35255305197|-262.35255305197|-262.35255305197|-270.22783180769|233.27677513367||233.27677513367|233.27677513367|233.27677513367|233.27677513367|233.27677513367|233.27677513367|233.27677513367|-255.77925447212|-255.77925447212|-255.77925447212|-255.77925447212|-255.77925447212|-255.77925447212|-255.77925447212|-255.77925447212|-255.77925447212|-257.6491660408|-260.00350079669|-260.00350079669|-260.00350079669|-260.00350079669|-265.16777595032|232.35970418667|232.35970418667||232.35970418667|232.35970418667|232.35970418667|232.35970418667|230.77466114599|229.33574494873|225.50360159912|223.1817768419|221.16030760211|219.78984595929|219.78984595929|219.78984595929|219.78984595929|219.78984595929|219.78984595929|219.78984595929|219.78984595929|219.78984595929|219.78984595929|219.78984595929|219.78984595929|219.78984595929|219.78984595929|219.78984595929|219.78984595929|219.78984595929|219.78984595929|216.08871366353|212.74301721621|209.98946509944|207.30774493336|206.69874651784||206.69874651784|206.24641769459|206.24641769459|206.24641769459|206.24641769459|206.24641769459|206.24641769459|195.94046495281|183.00884774352|175.19039316337|169.38376034808|166.379182064|162.63842926977|162.63842926977|162.63842926977|162.63842926977|162.63842926977|162.63842926977|162.63842926977|162.63842926977|162.63842926977|162.63842926977|162.63842926977|162.63842926977|162.63842926977|162.63842926977|162.63842926977|162.63842926977|162.63842926977|162.63842926977|162.63842926977|162.63842926977|162.63842926977|162.63842926977|160.25380877386|158.41951397185|158.41951397185|157.78557531838|157.61174967559|156.28267305728|156.28267305728|156.28267305728||156.28267305728|156.28267305728|156.28267305728|156.28267305728|156.28267305728|156.28267305728|156.28267305728|155.24741722076|154.79323496207|-170.178472267||-170.178472267|-170.178472267|-170.178472267|-170.178472267||-170.178472267|-170.178472267||-170.178472267|-170.178472267||-170.178472267|-171.48997511952|-176.5138551404|-184.6459521905|-186.41141683987|-186.41141683987|-186.41141683987|-186.41141683987|-187.8616320578|-187.8616320578|-192.45181305848|-195.52146014066|-201.12383544546|-203.45704023155|-206.55227302746|-207.43418029041||-207.43418029041|-207.43418029041|-207.43418029041|-207.43418029041|-207.45665394228|-207.45665394228|-207.45665394228|-207.45665394228
10883|103362|/equities/kuo-yang-const|MSCI_EEM_SMALLCAP|||||-23.157565029519|-23.269515894141|-23.380017066759|-23.381126465466|-23.381126465466|-23.381126465466|-23.381126465466|-23.381126465466|-23.381126465466|-23.381126465466|-23.381126465466|-23.381126465466|-23.487362718214|-23.858180310582|22.140709615982|22.140709615982|22.140709615982|22.140709615982|22.140709615982|22.140709615982|22.140709615982|21.914677859718|21.894104941138|21.894104941138|21.894104941138||21.732339416884|21.558154250674|21.114616130781|20.992735620133|20.992735620133|20.548130359905|20.548130359905|20.136811511005|19.721458082161|19.373843330764|18.754269329071|18.510299911499|18.322554948594|18.300914978299|18.300914978299|18.300914978299|18.300914978299|18.300914978299|18.300914978299|18.300914978299|18.295690295335|18.295690295335|18.295690295335|18.295690295335|18.295690295335|18.295690295335|18.295690295335|18.186878360241|18.099308822916|18.063120681231|17.970134132642|-18.579863115625|-18.579863115625|-18.579863115625|-18.579863115625|-18.579863115625|-18.579863115625|-18.579863115625|-18.579863115625|-18.579863115625|-18.579863115625|-18.579863115625|-18.579863115625|-18.579863115625|-18.579863115625|-18.579863115625|-18.642423413511|-18.642423413511|-18.669359708623|-18.736530011585|-18.736530011585|-18.736530011585|-18.736530011585|-18.736530011585|-18.736530011585|-18.736530011585|-18.736530011585|-18.736530011585|||-18.736530011585|-18.736530011585|-18.736530011585|-18.736530011585|-18.736530011585||-18.736530011585|-18.785034066759|-18.944481618231|-18.979978940029|-19.024977786827|-19.094418533961|-19.304910033191|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278|18.663716796278||18.663716796278|18.520796355538|18.484216752905|18.171352456299|18.029280634155|17.804755709161|17.485839655652|17.144391498542|-17.763609107607|-17.763609107607|-17.763609107607|-17.763609107607|-17.865120976361|-17.914039379766|-17.914039379766|-18.135043628139|-18.22504786112|-18.455608882927|-18.636787880818|-18.854763866971|-18.888626285737|-18.897756979306|-18.897756979306|-18.897756979306|-18.897756979306|-18.911396792023|-18.92937389041|-18.92937389041|||-18.92937389041|-18.92937389041|-18.92937389041|-18.92937389041|-18.92937389041|-18.92937389041|-18.92937389041|-18.92937389041|-18.92937389041|-18.92937389041|-18.92937389041|-18.92937389041|-18.92937389041|-18.92937389041|-18.92937389041|-18.92937389041|-18.92937389041|-18.92937389041|-18.92937389041|-18.92937389041|-18.92937389041|-18.92937389041|-18.92937389041|-18.92937389041|-18.92937389041|-18.92937389041|-18.92937389041|-18.92937389041|-18.92937389041|-18.92937389041|-18.92937389041|-18.92937389041|-18.92937389041|-18.92937389041|-18.92937389041|-18.92937389041|-18.934393454908||-18.934393454908|-18.934393454908|-18.934393454908|-18.934393454908|-18.978880683727|-18.978880683727|-19.032239663347|-19.032239663347|-19.032239663347|-19.032239663347|-19.032239663347|-19.032239663347|-19.032239663347|-19.032239663347|-19.032239663347|-19.032239663347|-19.032239663347||||-19.052488260517|-19.104079764886|-19.104079764886|-19.104079764886|-19.104079764886|-19.104079764886|-19.104079764886|-19.104079764886|-19.104079764886|-19.104079764886|-19.118422130527|-19.320469224654|-19.683854354975|-19.887616013551|18.926899037374|18.926899037374|18.926899037374|18.874331564388|18.832590839025|18.61676700552|18.410296948306|18.286441625877|18.273824494993|||18.198693904519|18.187437332603
10884|1152996|/equities/friendtimes-inc|MSCI_EEM_SMALLCAP|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.3714337856051|-1.424424361358|-1.424424361358|-1.4924508687549|-1.4924508687549|-1.4924508687549|-1.4924508687549||-1.4924508687549|-1.4924508687549|-1.4924508687549|||-1.5171676009554|-1.559075067403|-1.5695279019432|-1.58551514075|-1.58551514075|-1.58551514075|-1.58551514075|-1.58551514075|-1.58551514075|-1.58551514075|-1.58551514075|-1.58551514075|-1.58551514075|-1.58551514075|-1.58551514075|-1.58551514075|-1.58551514075|-1.58551514075|-1.6339238169168|-1.6339238169168|1.3458638758579|1.3458638758579|1.3458638758579|1.334293176854|1.3191675307824|1.3191675307824|1.3191675307824|1.3035195075223|1.2100216572758|1.1594685719274|1.13452904728|1.13452904728|1.0711433612301|1.0284926188206|1.0016584674755|0.99445601820013|0.99445601820013|0.99445601820013|0.97210733407446|0.97210733407446|0.97210733407446|0.97210733407446|0.97210733407446|0.96476218354198||0.96476218354198|0.9447357351194|0.77470641606497|0.73800709703948|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106||-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106||-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106||-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.82766758664106|-0.83934270579695|-0.83934270579695|-0.8531585880902|-0.85628730486793|-0.86424358331326|-0.86424358331326|-0.88360396847861|-0.89011552185634|-0.90512835152524|-0.91069817286484|-0.91522019816496|-0.91802245061771|-0.93113608471967|-0.94459562624403|-0.96271064282577|-0.96271064282577|-0.96329244204861|-0.96329244204861|-0.96329244204861|-0.96329244204861|-0.96421383297556|-0.98137510602996|-0.98137510602996|-0.99930569734094|-1.0070888514567|-1.0070888514567||-1.0070888514567|-1.0070888514567|-1.0070888514567|-1.0070888514567|-1.0070888514567|-1.0070888514567|-1.0070888514567|0.91757895669858|0.91757895669858|0.91757895669858|0.91757895669858|0.91757895669858|0.91757895669858|0.91757895669858|0.91757895669858|0.91757895669858||0.91757895669858|0.91757895669858|0.91757895669858|0.91757895669858|0.91114149320987|0.91114149320987|0.91114149320987|0.91114149320987|0.904430952974|0.904430952974|0.904430952974|0.904430952974|0.904430952974|0.904430952974|0.904430952974|0.904430952974|0.904430952974|0.90269265330107||0.90269265330107|0.90269265330107|0.90269265330107|0.90269265330107|0.90269265330107|0.90269265330107|0.87539659540191|-1.0442819502283|-1.0442819502283|-1.0442819502283|-1.0442819502283|-1.0442819502283|-1.0442819502283|-1.0442819502283|-1.0442819502283|-1.0442819502283|-1.0442819502283|-1.0442819502283||-1.0442819502283|-1.0442819502283|-1.0442819502283|-1.0442819502283|-1.0442819502283|-1.0446386366342|-1.0512177931834|-1.0512177931834|-1.0512177931834|-1.0512177931834|-1.0512177931834|-1.0512177931834|-1.0512177931834|-1.0512177931834|||-1.0512177931834||-1.0512177931834|-1.0512177931834|-1.0512177931834|-1.0512177931834|-1.0512177931834|-1.0512177931834|-1.0512177931834|-1.0512177931834|-1.0512177931834|-1.0512177931834|-1.0512177931834|-1.0512177931834|-1.0549738890119|-1.092272312132|-1.126879805423|-1.1537653208852|0.97290583925131|0.97290583925131|0.97290583925131|0.97290583925131|0.97290583925131|0.97290583925131|0.97290583925131|0.97290583925131|0.97290583925131|0.97290583925131|0.97290583925131|0.97290583925131|0.97290583925131
10885|41455|/equities/iam-sa|MSCI_EEM_SMALLCAP||685.3184398948|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921|676.24508516921||676.24508516921|672.27231685468|670.84877884315|670.84877884315||670.84877884315|670.84877884315|670.84877884315|670.84877884315|670.84877884315|670.84877884315|670.59691993314|655.85779476566|655.85779476566|655.85779476566||655.85779476566|655.85779476566|655.85779476566|655.85779476566|655.85779476566|655.85779476566|655.85779476566|655.85779476566|655.85779476566|655.85779476566|655.85779476566|645.6397677572|644.0578703654|644.0578703654|636.92350043629|636.92350043629|636.92350043629|636.92350043629|636.92350043629|632.04608511363|632.04608511363|632.04608511363|632.04608511363|632.04608511363|632.04608511363|632.04608511363||632.04608511363|632.04608511363||632.04608511363|632.04608511363|632.04608511363|632.04608511363|632.04608511363|632.04608511363|632.04608511363|632.04608511363|632.04608511363|632.04608511363|-671.97167835135|-671.97167835135|-671.97167835135||-671.97167835135|-684.2902003383|-692.70854643709|-693.67546532513|-693.67546532513|-693.67546532513|-693.67546532513|-693.67546532513|-693.67546532513|666.12332303023|666.12332303023|666.12332303023|666.12332303023|||666.12332303023|658.38980947044|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137|654.61361554137||654.61361554137|654.61361554137|653.78623297999|646.36527107369|645.308641308|644.85176400571|644.85176400571|641.49497375259|641.49497375259|641.23524393259|641.23524393259|641.23524393259|641.23524393259|641.23524393259|641.23524393259|641.23524393259|641.23524393259|641.23524393259|641.23524393259|630.70249678491|630.37970767096|630.37970767096|630.37970767096|630.37970767096|630.37970767096|630.37970767096|630.37970767096|630.37970767096|630.37970767096|630.37970767096|630.37970767096|630.37970767096|630.37970767096|630.37970767096|630.37970767096||630.37970767096|630.37970767096||630.37970767096|630.37970767096|630.37970767096|630.37970767096|622.59746164829|615.85275347531|615.15859055851|600.78732284278|599.2354033464|599.2354033464|599.2354033464|599.2354033464|599.2354033464|599.2354033464|599.2354033464|599.2354033464|592.68933094804|589.67757407541|589.67757407541|589.67757407541|589.67757407541|586.02896617645|581.37663993564|576.98692028369|576.98692028369|576.98692028369|576.07267943847|559.73909708116|557.78344499903|551.02166618925|551.02166618925|545.57518709613|542.05888091597|542.05888091597|542.05888091597|542.05888091597||542.05888091597|542.05888091597|542.05888091597|542.05888091597|542.05888091597|542.05888091597|542.05888091597|542.05888091597|535.50986768441|517.27763686398|514.84005380081|514.84005380081|514.84005380081|514.84005380081|514.84005380081||514.84005380081|514.84005380081|514.84005380081|514.84005380081|514.84005380081|514.84005380081|514.84005380081|514.84005380081|514.84005380081|514.84005380081|514.84005380081|509.74006086375|498.54451207083|486.38279118981|485.79120126431|485.79120126431|485.79120126431|485.79120126431|485.79120126431|484.88300287803|484.88300287803|461.01058750771|451.90741430593|451.90741430593|451.90741430593|451.90741430593|451.90741430593|451.90741430593|451.90741430593|451.90741430593|451.90741430593
10886|1142470|/equities/eutilex-co-ltd|MSCI_EEM_SMALLCAP||-3143.0226135526|-3143.0226135526|-3143.0226135526|-3143.0226135526|-3143.0226135526|-3143.0226135526|-3207.2473483918|-3262.6636158997|-3262.6636158997|-3262.6636158997|-3262.6636158997|-3401.0151287775|2820.2500046053|2820.2500046053|2820.2500046053|2820.2500046053|2820.2500046053|2820.2500046053|2820.2500046053|2820.2500046053|2820.2500046053|2820.2500046053|2820.2500046053|2820.2500046053|2820.2500046053|2820.2500046053|2820.2500046053|2688.3333384503|||2663.1481538337|2622.8063627576|2622.8063627576|2584.2292919529|2490.1550395851|2490.1550395851|2490.1550395851|2490.1550395851|2490.1550395851|2490.1550395851|2490.1550395851|2470.7469624507|2470.7469624507|2338.0548181765|2338.0548181765|2338.0548181765|2320.0204327901|2320.0204327901|2320.0204327901|2320.0204327901|2320.0204327901|2320.0204327901|2320.0204327901|2320.0204327901|2320.0204327901|2277.8004808778|2233.5501156498|2233.5501156498|-2766.4562251897|-2766.4562251897|-2766.4562251897|-2766.4562251897|-2766.4562251897|-2766.4562251897|-2766.4562251897|-2766.4562251897|-2766.4562251897|-2766.4562251897|-2766.4562251897|-2766.4562251897|-2766.4562251897|-2766.4562251897|-2814.9513613219|-2824.6681792466|-2834.0965175884|-2834.0965175884|-2918.7170668928|-2918.7170668928|-2918.7170668928|-2918.7170668928|-3034.1300743253|-3069.3111936948|-3125.692831722|-3125.692831722|-3244.5614975611|-3244.5614975611|-3244.5614975611|-3257.5683306234|-3300.6314784704|-3384.3127538561|-3432.0141709512|-3476.4254745558|-3476.4254745558||||-3476.4254745558|-3532.1394161731|-3659.0437957479|-3702.5486619421|-3824.7762910468|-3949.1958789409|3275.9304689974|3275.9304689974|3275.9304689974|3275.9304689974|3275.9304689974|3275.9304689974|3275.9304689974|3275.9304689974|3275.9304689974|3275.9304689974|-3931.4262302612|-3976.0635428225|-3976.0635428225|-3976.0635428225|-3976.0635428225|-3976.0635428225|-3976.0635428225|-4055.3483809139|-4061.7759787933|-4085.549045562|-4085.549045562|-4085.549045562|-4085.549045562|-4136.1955182067|-4136.1955182067||-4136.1955182067|-4136.1955182067|-4136.1955182067|-4136.1955182067|-4136.1955182067|-4136.1955182067|-4136.1955182067|-4136.1955182067|-4136.1955182067|-4136.1955182067|-4136.1955182067|-4136.1955182067|-4136.1955182067|-4136.1955182067|-4377.7755192908|-4377.7755192908|-4377.7755192908|-4377.7755192908|-4393.9032515413|-4393.9032515413|-4393.9032515413|-4393.9032515413|-4393.9032515413|-4393.9032515413|-4393.9032515413|-4393.9032515413|-4393.9032515413|-4434.0591683793|-4590.2220216114|-4590.2220216114|-4590.2220216114|-4590.2220216114|-4598.5800240127|-4648.422248903|-4710.4691654478|-4773.2990727197|-4855.3323030219|-4874.8136700244|-5077.8485222493|-5079.5539136103|-5142.186438423|-5142.186438423|-5142.186438423|-5227.7071538033|-5357.7301708926|-5459.7001898806|-5489.5499959184|-5489.5499959184|-5489.5499959184|-5489.5499959184|-5489.5499959184|-5489.5499959184|-5489.5499959184|-5489.5499959184|-5489.5499959184||-5489.5499959184|-5489.5499959184|-5489.5499959184|-5489.5499959184|-5489.5499959184|-5489.5499959184|-5489.5499959184|-5489.5499959184|-5489.5499959184|-5559.2222176872|-5657.7469085413|4915.977398503|4915.977398503|4915.977398503|4915.977398503||4915.977398503|4915.977398503|4915.977398503||4915.977398503|4915.977398503|4915.977398503|4915.977398503|4915.977398503|4915.977398503|4915.977398503|4915.977398503|4915.977398503|4915.977398503|4915.977398503|4915.114092633|4915.114092633|4915.114092633|4915.114092633|4915.114092633|-5617.1401921461|-5617.1401921461|-5617.1401921461|-5617.1401921461|-5617.1401921461|-5617.1401921461|-5617.1401921461|-5617.1401921461|-5617.1401921461|-5638.3520890693|-5638.3520890693|-5649.2348965593|-5649.2348965593|-5649.2348965593|-5649.2348965593|-5649.2348965593|-5735.8165517325|-5791.3169512766|-5791.3169512766|-5791.3169512766|-5791.3169512766|-5909.1567299711|-5909.1567299711|-6110.1741444123|-6230.749049347|-6267.4989437189||-6347.6530169369|-6347.6530169369|-6472.9477965965|-6630.112914746
10887|979941|/equities/rsupport-co-ltd|MSCI_EEM_SMALLCAP||-5178.6879061696|-5346.5976735218|-5399.6884858294|-5399.6884858294|-5450.0166491721|-5450.0166491721|-5746.9629435246|4741.8991868243|4741.8991868243|4741.8991868243|4741.8991868243|4541.9275824178|4541.9275824178|4541.9275824178|4541.9275824178|3944.3639804643|3818.5499423602|3818.5499423602|3818.5499423602|3818.5499423602|3818.5499423602|3787.2777137335|3713.9196819261|3528.244091029|-3907.2687168178|-3907.2687168178|-3907.2687168178|-3907.2687168178|||-3907.2687168178|-3907.2687168178|-3907.2687168178||-3924.7067446061|-3924.7067446061|-3924.7067446061|-3927.729716229|-3928.31079581|-3967.1051536755|-3967.1051536755|-3967.1051536755|-3967.1051536755|-3967.1051536755|-3967.1051536755|-3967.1051536755|-3967.1051536755|-3967.1051536755|-3967.1051536755|-4025.394615195|-4086.2717946611|-4151.413105179|-4154.4427277152|-4154.4427277152|-4154.4427277152|-4154.4427277152|-4154.4427277152|-4154.4427277152|-4154.4427277152|-4154.4427277152|-4154.4427277152|-4154.4427277152|-4154.4427277152|-4154.4427277152|-4154.4427277152|-4154.4427277152|-4154.4427277152|-4154.4427277152|-4154.4427277152|-4154.4427277152|-4154.4427277152|-4154.4427277152|-4268.8252530169|-4296.0444443961|-4296.0444443961|-4296.0444443961|-4296.0444443961|-4296.0444443961|-4296.0444443961|-4296.0444443961|3492.9630606321|3492.9630606321|3492.9630606321|3492.9630606321|3492.9630606321|3492.9630606321|3492.9630606321|-4238.3480732937|-4238.3480732937|-4238.3480732937|-4238.3480732937|-4238.3480732937|3419.0767170183||||3419.0767170183|3419.0767170183|3148.9741300203|-3329.7509666441|-3375.001074049|3148.3802810577|3148.3802810577|3148.3802810577|3148.3802810577|3148.3802810577|3148.3802810577|3148.3802810577|3145.2433251329|3145.2433251329|3145.2433251329|3145.2433251329|3145.2433251329|3141.1954631271|3141.1954631271|3126.6060701412|3098.173411268|-3427.5234922123|-3427.5234922123|-3427.5234922123|-3427.5234922123|-3427.5234922123|-3427.5234922123|-3427.5234922123|-3427.5234922123|-3427.5234922123|-3427.5234922123||-3427.5234922123|-3427.5234922123|-3427.5234922123|-3427.5234922123|-3427.5234922123|-3427.5234922123|-3427.5234922123|-3427.5234922123|-3427.5234922123|-3427.5234922123|-3427.5234922123|-3427.5234922123|-3427.5234922123|-3438.914991347|-3630.1833237189|-3760.203693021|-3835.5601148408|-3835.5601148408|-3855.6223498231|-3896.5628966166|-3896.5628966166|-3896.5628966166|-3896.5628966166|-3896.5628966166|-3906.4587740184|-3925.5097489093|-3959.7330543437|-4037.969320977|-4037.969320977|-4037.969320977|-4037.969320977|-4037.969320977|-4082.1881344189|-4105.7578877367|-4105.7578877367|-4105.7578877367|-4105.7578877367|-4105.7578877367|-4105.7578877367|-4105.7578877367|-4105.7578877367|-4105.7578877367|-4105.7578877367|-4105.7578877367|-4105.7578877367|-4105.7578877367|-4105.7578877367|-4105.7578877367|-4105.7578877367||-4105.7578877367|-4105.7578877367|-4105.7578877367|-4105.7578877367|-4105.7578877367||-4105.7578877367|-4105.7578877367|-4105.7578877367|-4105.7578877367|-4105.7578877367|-4105.7578877367|-4105.7578877367|-4105.7578877367|-4110.5643197074|-4135.1051866684|-4135.1051866684|-4135.1051866684|-4135.1051866684|-4135.1051866684|-4135.1051866684||-4135.1051866684|-4145.6724296316|-4170.4693662573||-4177.7708225399|-4177.7708225399|-4213.6342472665|-4233.204719185|-4304.9496879834|-4344.6663199815|-4354.9640877661|-4354.9640877661|-4354.9640877661|-4389.9392669921|-4389.9392669921|-4389.9392669921|-4389.9392669921|-4389.9392669921|-4456.5991855467|-4543.7213172741|-4600.8014636379|-4653.3905151533|-4671.2672390592|-4695.5747100657|-4747.8984149326|-4747.8984149326|-4747.8984149326|-4747.8984149326|-4747.8984149326|-4747.8984149326|-4747.8984149326|-4747.8984149326|-4747.8984149326|-4747.8984149326|-4747.8984149326|-4747.8984149326|-4790.7204610362|-4900.8005122624|4469.6404456|4469.6404456|4469.6404456|4469.6404456|4469.6404456|4469.6404456|4469.6404456|4469.6404456|4469.6404456|4469.6404456|4469.6404456|4469.6404456|4469.6404456
10888|1012193|/equities/rdc-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|||||411.42063810128|397.96737566808|395.15108107171|395.15108107171|392.05675674634|383.03528527371|352.31698363746|342.84920893849|342.84920893849|342.84920893849|342.84920893849|342.84920893849|342.84920893849|342.84920893849|342.84920893849|333.11023215388|319.62248017098|311.05275574553|294.86417305059|278.51574783399|274.01749759332|271.54721954814|255.19135505348|238.21261672609|232.55569966184||232.55569966184|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|231.21572609575|225.21191788417|207.12435320463|199.58261467181|197.93946497284|197.93946497284|197.93946497284|197.93946497284|197.93946497284|187.29384996982|171.49316663313|158.49240737015|152.90112021006|152.90112021006|150.16791134451|141.60323482723|131.53137203026|122.86819114473|122.41134709226|122.41134709226|120.23483010252|109.51092233613|107.09094537779|107.09094537779|107.09094537779|107.09094537779|107.09094537779|105.40660597532|105.31828392575|105.31828392575|105.31828392575|105.31828392575|105.31828392575|105.05800264163|105.05800264163|105.05800264163|100.0451911671|100.0451911671|100.0451911671|||100.0451911671|100.0451911671|100.0451911671|100.0451911671|100.0451911671||100.0451911671|100.0451911671|100.0451911671|100.0451911671|100.0451911671|100.0451911671|100.0451911671|100.0451911671|100.0451911671|100.0451911671|100.0451911671|100.0451911671|100.0451911671|100.0451911671|100.0451911671|99.07799018567|93.609382970741|93.609382970741|93.609382970741|-112.6111002794|-112.6111002794|-112.6111002794|-112.6111002794|-112.6111002794|-112.6111002794|-112.6111002794|-112.6111002794|-112.6111002794|-112.6111002794|-118.82344594168|-121.48160728004|-121.72692454992|-121.72692454992|-121.72692454992|-125.27158147691|-126.51437231565|-132.37318893566|-135.72743581284|-137.17391558425|-137.17391558425||-137.17391558425|-142.64537601694|-142.64537601694|-142.64537601694|-142.64537601694|-142.64537601694|-146.04367409499|-146.04367409499|-150.40963788333|-152.31626431481|-154.69309233855|-154.69309233855|-154.69309233855|-155.73538043697|-155.73538043697|-155.73538043697|-156.72577831725|-156.72577831725|-159.44530924139|-168.24478804599|-172.49420893999|-172.85194782281|-172.85194782281|-172.85194782281|-172.85194782281|-172.85194782281|-172.85194782281|-172.85194782281|||-172.85194782281|-172.85194782281|-172.85194782281|-172.85194782281|-172.85194782281|-172.85194782281|-172.85194782281|-172.85194782281|-172.85194782281|-172.85194782281|-172.85194782281|-172.85194782281|-174.72323994086|-174.72323994086|-174.72323994086|-174.72323994086|-174.72323994086|-174.72323994086|-174.72323994086|-174.72323994086|-174.72323994086|-174.72323994086|-174.72323994086|-174.72323994086|-174.72323994086|-174.72323994086|-176.6647110454|-178.016345606|-179.26816178445|-179.84485887481|-179.84485887481|-179.84485887481|-179.84485887481|-179.84485887481|-179.84485887481|-179.84485887481|-179.84485887481||-179.84485887481|-179.84485887481|-180.49428763867|-183.85476404297|-186.92196004774|-188.94106671972|-194.60118524413|-197.55687249348|-200.77700307837|180.59028872009|180.59028872009|180.59028872009|180.59028872009|180.59028872009|180.59028872009|180.59028872009|180.59028872009||||180.59028872009|180.59028872009|180.59028872009|180.59028872009|180.59028872009|177.76698746676|175.94089346724|175.94089346724|175.94089346724|175.94089346724|175.94089346724|175.94089346724|175.94089346724|175.94089346724|175.94089346724|175.94089346724|175.94089346724|175.94089346724|175.94089346724|175.94089346724|175.94089346724|175.94089346724|175.94089346724|||175.94089346724|175.94089346724
10889|943507|/equities/consun-pharma|MSCI_EEM_SMALLCAP|4.7379287027168|4.7379287027168|4.7379287027168|4.7238789960061|4.7238789960061|4.7238789960061|4.7238789960061|4.7238789960061|4.7238789960061|4.7238789960061|4.6624005797739|4.6624005797739|4.6624005797739|4.6624005797739|4.6624005797739|4.6624005797739|4.6624005797739|4.5554449561829|4.5382720898251|4.4679520595082|4.4679520595082|4.4679520595082|4.4679520595082|4.4575836500053|4.4575836500053|4.4575836500053|4.4575836500053|4.446204220865|4.4059835646041||4.4059835646041|4.4059835646041|4.4059835646041|||4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|4.4059835646041|-4.7890424483741|-4.7890424483741|-4.7890424483741|-4.7890424483741|-4.7890424483741|-4.7890424483741|-4.7890424483741|-4.7890424483741|-4.7890424483741||-4.7890424483741|-4.8550472782414|-5.0106139534247|-5.0106139534247|-5.1023491084059|-5.1429546660302|-5.1429546660302|-5.1429546660302|-5.1693942619824|-5.2115489722914|4.8126691372001|4.8126691372001|4.8126691372001|4.8126691372001||4.8126691372001|4.8126691372001|4.8126691372001|4.8126691372001|4.8126691372001|4.8126691372001|4.8126691372001|4.8126691372001|4.8126691372001|4.8126691372001|4.8126691372001|4.8126691372001|4.8126691372001|4.8126691372001|4.8126691372001||4.693823641024|4.693823641024|4.693823641024|4.693823641024||4.693823641024|4.693823641024|4.6442486902982|-5.2652159759346|-5.2652159759346|-5.2652159759346|-5.2652159759346|-5.3157954557012|-5.3519949762104|-5.4127098444653|-5.4127098444653|-5.4902332760176|-5.5143622323418|-5.5143622323418|-5.6370693494373|-5.7323079611409|-5.7323079611409|-5.7781199642407|5.176152373576|5.176152373576|5.176152373576|5.176152373576|5.1331626312556|5.1331626312556|5.1331626312556|5.1331626312556|5.0707363968229|5.0602624554475|4.934736346651|4.8591515482012|4.8512792521653|4.7799314804389|4.7799314804389||4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389||4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389||4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.7799314804389|4.6449237739062|4.5815820600165||4.5234243500644|4.3622050149378|4.3622050149378|4.3622050149378|4.3622050149378|4.3622050149378|4.3622050149378|4.3622050149378|4.3622050149378|4.3622050149378|4.3622050149378|4.3622050149378|4.3622050149378|4.2461518647239|||4.2461518647239||4.2461518647239|4.2461518647239|4.2461518647239|4.2461518647239|4.2461518647239|4.1612796123342|-4.6651619594349|-4.6651619594349|-4.6651619594349|-4.6651619594349|-4.7053621404798|-4.7053621404798|-4.7053621404798|-4.7053621404798|-4.7053621404798|-4.7053621404798|4.2784346904094|4.2784346904094|4.2784346904094|4.2784346904094|4.2784346904094|4.2784346904094|4.2784346904094|4.2784346904094|4.2784346904094|4.2784346904094|4.2784346904094|4.2784346904094|4.2784346904094
10890|1137418|/equities/jh-educational-technology-inc|MSCI_EEM_SMALLCAP|0.76345611451071|0.76345611451071|0.76345611451071|0.75828457141365|0.7325384314904|0.72615381038293|0.71905978693018|0.71575280562166|0.71575280562166|0.69932444540959|0.69932444540959|0.68813824155045|0.64570917794122|0.59912128259754|-0.80346810608015|-0.77213814414448|-0.77213814414448|-0.77703451661834|-0.77703451661834|-0.77703451661834|-0.78448279862679|-0.78775865242522|0.76171502802694|0.76171502802694|0.76171502802694|0.76171502802694|0.76171502802694|0.69801668032369|0.67779632524606||-0.7105913805658|-0.7105913805658|-0.7105913805658|||-0.7105913805658|-0.7105913805658|-0.7105913805658|-0.7105913805658|-0.7105913805658|-0.7105913805658|-0.7105913805658|-0.7105913805658|-0.7105913805658|-0.7105913805658|-0.7105913805658|-0.7105913805658|-0.7105913805658|-0.7105913805658|-0.7503755116823|-0.7503755116823|-0.7503755116823||-0.7503755116823|-0.75951045271138|-0.75951045271138|-0.75951045271138|-0.75951045271138|-0.75951045271138|-0.75951045271138|-0.76223382482241|-0.78692646964072|-0.80102031188833|-0.80102031188833|-0.82169174360184|-0.82169174360184|-0.85132417531971|-0.90369350217188|-0.9174371880779|-0.91871360989391|-0.91871360989391|-0.91871360989391|-0.95412623387774|-0.99213552754821|-0.99213552754821|-0.99213552754821|-0.99213552754821|-0.99213552754821|-0.99213552754821||-0.99213552754821||-0.99213552754821|-0.99213552754821|-0.99213552754821|-0.99213552754821|||-0.99213552754821|-0.99213552754821|-0.99213552754821|-1.0079283612934|-1.0154671352546|-1.0154671352546||-1.0266301644555|-1.0507001526612|-1.0696668434427||-1.0745361792947|-1.0745361792947||1.0133455708905|1.0133455708905|1.0133455708905|1.0133455708905|0.99845129144584|0.99845129144584|0.97716809524866|||0.95407568099071|0.93341743815794|0.93297997191793|0.93297997191793||0.93297997191793||-1.0200222523649|-1.0255802772265|-1.0291674790462|-1.0291674790462|-1.0291674790462|-1.0291674790462|-1.0291674790462|-1.0291674790462|-1.0291674790462|0.98339853961011|0.98339853961011|0.98339853961011|0.98306663180928|0.98306663180928|0.98306663180928|0.98306663180928|0.98306663180928|0.98306663180928|0.98306663180928|0.98306663180928||0.98306663180928|0.89674065008805|0.87987073914882|0.87987073914882|0.87987073914882|0.87987073914882|0.84096748582385|0.8119352194|-1.0309835450048|-1.0309835450048||-1.0309835450048|-1.0309835450048|-1.0309835450048|-1.0777594895489|-1.1219549743475|-1.1638388697904|-1.173154261885|1.0297770531554||1.0297770531554|1.0297770531554|1.0297770531554||1.0297770531554|1.0297770531554|1.0297770531554||1.0297770531554|1.0297770531554|1.0077805615282|1.0077805615282|-1.1342214212477|-1.1342214212477|-1.1342214212477|-1.14357936224|-1.1494533135793|-1.1494533135793|-1.1494533135793|-1.1494533135793|-1.1494533135793|-1.1494533135793|-1.1621703521301|-1.1896337155821|-1.2057116157727|-1.2057116157727||-1.2057116157727|-1.2163461454397|-1.2620513315207|-1.2669368917458|-1.2669368917458|-1.2669368917458|-1.2669368917458|-1.2669368917458|-1.2669368917458|-1.2669368917458|-1.2804854373924|-1.313872692849|-1.3308756897535|-1.3308756897535|-1.3308756897535|-1.3308756897535|-1.3308756897535|-1.3308756897535||-1.3308756897535|-1.3308756897535|-1.3308756897535|-1.3308756897535|-1.3308756897535|-1.3308756897535|-1.3308756897535|-1.3308756897535|-1.3308756897535|-1.3308756897535|-1.3308756897535|-1.3308756897535|-1.3308756897535|-1.3308756897535|||-1.3308756897535||-1.3308756897535|-1.3409730008008|-1.3446580307428|-1.3446580307428|-1.3789605084691|-1.3789605084691|-1.3999561274089|-1.4016179468938|-1.4062567025434|-1.4062567025434|-1.4336186216949|-1.4740206385849|1.1682940067441|1.1682940067441|1.1682940067441|1.1682940067441|1.1682940067441|1.1682940067441|1.1682940067441|1.1682940067441|1.1682940067441|1.1682940067441|1.1682940067441|1.1682940067441|1.1682940067441|1.1682940067441|1.1682940067441|1.1682940067441|1.1682940067441
10891|979859|/equities/toptec-co-ltd|MSCI_EEM_SMALLCAP||-7276.675019631|-7276.675019631|-7276.675019631|-7276.675019631|-7276.675019631|-7276.675019631|-7363.52779959|-7412.2531106556|-7559.1701229506|-7629.0779143896|-7641.1976826551|-7666.1035456233|-7666.1035456233|-7666.1035456233|-7666.1035456233|-7666.1035456233|-7776.7817173592|-7854.2019081769|-7915.7798979743|-8019.1998866381|-8077.1046799489|-8077.1046799489|-8077.1046799489|-8077.1046799489|-8077.1046799489|-8077.1046799489|-8077.1046799489|-8077.1046799489|||-8077.1046799489|-8077.1046799489|-8077.1046799489||-8077.1046799489|-8077.1046799489|-8077.1046799489|-8077.1046799489|-8077.1046799489|-8077.1046799489|-8077.1046799489|-8077.1046799489|-8077.1046799489|-8077.1046799489|-8077.1046799489|-8077.1046799489|-8077.1046799489|-8122.3385332765|-8281.4872591962|-8310.2568713253|-8310.2568713253|-8310.2568713253|-8375.2854125837|-8400.8726806485|-8417.1026257394|-8417.1026257394|-8417.1026257394|-8417.1026257394|-8417.1026257394|-8417.1026257394|-8417.1026257394|-8417.1026257394|-8417.1026257394|-8417.1026257394|-8417.1026257394|-8417.1026257394|-8417.1026257394|-8417.1026257394|-8417.1026257394|-8417.1026257394|-8417.1026257394|-8417.1026257394|-8497.348920666|7459.1196855983|7459.1196855983|7459.1196855983|7459.1196855983|7459.1196855983|7459.1196855983|7459.1196855983|7459.1196855983|7459.1196855983|7459.1196855983|-8623.6507334713|-8623.6507334713|-8623.6507334713|-8623.6507334713|-8623.6507334713|-8623.6507334713|-8623.6507334713|-8623.6507334713|-8623.6507334713|-8706.2785927459||||-8735.3095474954|-9042.5661638838|-9065.2668689923|-9065.2668689923|7912.9784042184|7912.9784042184|7912.9784042184|7912.9784042184|7891.0871157982|7864.8606367879|7864.8606367879|7742.6229297643|7538.4699219603|7526.6332466226|7471.4607982995|7471.4607982995|7333.2897758884|7249.9772898372|7249.9772898372|7249.9772898372|7249.9772898372|7249.9772898372|7249.9772898372|7089.5841856042|7089.5841856042|7089.5841856042|7089.5841856042|7089.5841856042|7089.5841856042|7089.5841856042|7089.5841856042|7072.5113402521|7072.5113402521|-7969.7605745136|-7969.7605745136|-7969.7605745136|-7969.7605745136|-7969.7605745136|-7969.7605745136|-7969.7605745136|-7969.7605745136|-7969.7605745136|-7969.7605745136|-7969.7605745136|-7969.7605745136|-7969.7605745136|-8302.7236961777|-8302.7236961777|-8302.7236961777|-8623.5818846419|-8763.1532529317|-8763.1532529317|-8763.1532529317|-8763.1532529317|-8763.1532529317|-8763.1532529317|-8763.1532529317|-8763.1532529317|-8991.8369477018|-9022.1005492329|-9022.1005492329|-9022.1005492329|-9022.1005492329|-9022.1005492329|-9022.1005492329|-9022.1005492329|-9022.1005492329|-9022.1005492329|-9022.1005492329|-9022.1005492329|-9140.6672769254|-9364.6303076949|-9532.2653087675|-9532.2653087675|-9532.2653087675|-9532.2653087675|-9532.2653087675|-9532.2653087675|-9532.2653087675|-9532.2653087675|-9550.9783487748||-9550.9783487748|-9550.9783487748|-9550.9783487748|-9550.9783487748|-9550.9783487748||-9550.9783487748|-9550.9783487748|-9616.0870541942|-9631.4654990052|-9631.4654990052|-9668.1625500757|-9668.1625500757|-9668.1625500757|-9711.5676727263|-9711.5676727263|-9711.5676727263|-9711.5676727263|-9793.4085252515|-9808.2316947238|-9824.8539441035||-9824.8539441035|-9920.4404716482|-9920.4404716482||-9920.4404716482|-9920.4404716482|-9920.4404716482|-9979.0623106767|-9979.0623106767|-10327.291456307|-10478.31475488|-10478.31475488|-10478.31475488|-10578.432380998|-10578.432380998|-10578.432380998|-10578.432380998|-10578.432380998|-10578.432380998|-10578.432380998|-10578.432380998|-10578.432380998|-10578.432380998|-10578.432380998|-10578.432380998|-10578.432380998|-10578.432380998|-10578.432380998|-10578.432380998|-10578.432380998|-10578.432380998|-10578.432380998|-10578.432380998|-10578.432380998|-10578.432380998|-10578.432380998|-10872.702645554|-10931.891828393|-10973.41127298|-10973.41127298|-10973.41127298|-10973.41127298|-10973.41127298|-10973.41127298|-10973.41127298|9769.441363798||9769.441363798|9769.441363798|9769.441363798|9769.441363798
10892|12883|/equities/palm-hill-dev|MSCI_EEM_SMALLCAP||3.0995160872031|3.0995160872031|3.0995160872031|3.0995160872031|3.0995160872031|3.0995160872031|3.0995160872031|3.0995160872031|3.0995160872031|3.0995160872031||3.0995160872031|3.0995160872031|3.0995160872031|3.0995160872031|2.9705502177856|2.9705502177856|2.9705502177856|2.9628336192923|2.895370669029|2.7731895919882|2.730172465888|2.730172465888|2.6163027668963||-3.0632850067427|-3.0632850067427|-3.0632850067427||-3.0632850067427|-3.08198335619|-3.0972037497629|-3.1098812381267|2.7061822854853|2.7061822854853|2.7061822854853|2.7061822854853|2.7061822854853|2.7061822854853|2.7061822854853|2.7061822854853|2.7061822854853|2.7061822854853|2.7061822854853|2.7061822854853|2.7061822854853|2.7061822854853|2.7045947356847|2.7045947356847|2.7045947356847|2.7045947356847|2.7045947356847|2.7045947356847|2.6488130289705|2.6488130289705|2.6488130289705|2.5731255035038|2.5474700098168|2.5474700098168|2.5474700098168|2.5194111935442|2.3637902860449|2.318772580463|2.318772580463|2.318772580463|2.318772580463|2.318772580463|2.318772580463|2.318772580463|2.2897808549806|2.2897808549806|2.2175101755191|2.2175101755191|2.2175101755191|2.2175101755191|2.0950112208315|1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208||1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208||1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208|1.9558418979208|1.9520466713949|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0640277018414|-2.0870307673201|-2.0968119225221|-2.1141799115822|-2.1313110417442|-2.1324950464367|-2.1324950464367|-2.1366157822411|-2.1366157822411|-2.1366157822411|-2.1366157822411|-2.1366157822411|-2.1366157822411|-2.1751286511731|-2.1930867205813|-2.1930867205813|-2.1930867205813|-2.1930867205813|-2.2089852503885|2.0069764899955|2.0069764899955|||2.0069764899955|2.0069764899955|2.0069764899955|2.0069764899955|2.0069764899955|2.0069764899955|2.0069764899955|2.0069764899955|2.0069764899955|2.0069764899955|2.0069764899955|2.0069764899955||||||2.0069764899955|2.0069764899955|2.0069764899955|2.0069764899955|2.0069764899955|2.0069764899955|2.0069764899955|2.0069764899955|2.0069764899955|2.0069764899955|2.0069764899955|1.9799284214197|1.9799284214197|1.9799284214197|1.9799284214197|1.9450967496337|1.9450967496337|1.862718701992|1.8503541026221|1.8348934356489|-2.0068305871861|-2.0068305871861|-2.0068305871861|-2.0068305871861|-2.0068305871861|-2.032094076225|-2.032094076225|-2.032094076225|-2.0932712123889|1.8627394772699|1.8627394772699|1.8627394772699|1.8627394772699|1.8627394772699|1.8627394772699|1.8627394772699|1.8627394772699||1.8627394772699|1.8627394772699|1.8627394772699|1.8627394772699|1.8369327096067|1.8333119541434|||||1.8333119541434|1.8120132850306|||1.7932143340409|1.7932143340409|1.7932143340409|1.720127073692|1.7059603034042|1.7059603034042|1.7059603034042|1.682289242588|-1.9816442379999|-1.9816442379999|-1.9816442379999|-1.9816442379999|-1.9816442379999|-1.9816442379999|-1.9816442379999|-1.9816442379999|-1.9816442379999|-1.9816442379999|-1.9816442379999|-1.9816442379999|-1.9816442379999|-2.0490491665787|-2.0633879610108|-2.1265421651256|-2.2094912818684|1.9638808396981|1.9638808396981|1.9638808396981|1.9638808396981|1.9638808396981|1.9638808396981|1.9638808396981|1.9638808396981|1.9638808396981|1.9638808396981|1.9638808396981
10893|1166723|/equities/sequoia-logistica-e-transportes-sa|MSCI_EEM_SMALLCAP|-0.61551695880114|-0.61551695880114|-0.62801368325826|-0.62801368325826|-0.62801368325826|-0.64501519269277|-0.66779464391127|-0.67900576742655|-0.67900576742655|-0.71222864756061|-0.71958317008692|-0.71958317008692|-0.71958317008692|-0.71958317008692|-0.71958317008692|-0.7206479509349|-0.75617028370259|-0.75617028370259|-0.80241144580706|-0.83323491263239|-0.83471561268981|-0.83471561268981|-0.83471561268981|-0.83471561268981|-0.83471561268981|-0.89746183373327|0.62455331349821|0.62455331349821|0.46617032879426|||-0.47113807558912|-0.47113807558912|-0.47113807558912||-0.47959787878612|-0.49344207383107|-0.50826898754649|-0.52140997285105|0.42949775877328|0.42949775877328|0.42949775877328|0.42949775877328|0.42949775877328|0.42949775877328|0.42949775877328|0.42949775877328|0.42949775877328|0.42949775877328|0.42949775877328|0.42949775877328|0.42949775877328|0.42949775877328|0.42949775877328|0.42949775877328|0.42949775877328|0.42949775877328|0.42949775877328|0.42949775877328|0.42949775877328|0.42949775877328|0.42949775877328||0.42949775877328|0.42949775877328|0.42949775877328|0.42949775877328|0.42949775877328|0.37833083308109|-0.54589362750279|-0.54589362750279||-0.54589362750279|-0.54589362750279|-0.54589362750279|-0.54589362750279|-0.54589362750279|-0.55710402307496|-0.57067115800895|-0.57463461875162|-0.58403845925289|-0.58640549640545|-0.58640549640545|-0.60545054421037|-0.61395128421098|-0.61395128421098||-0.62050142776205|-0.62080434296408|-0.62080434296408|-0.62080434296408|-0.62080434296408|-0.62080434296408|-0.62080434296408|-0.62080434296408|-0.62080434296408|-0.62080434296408|-0.62080434296408|-0.62080434296408|-0.62080434296408|-0.6508937150668|-0.67599300713792|-0.71943668824053|-0.71992965320323|-0.72492183225656|-0.74046868833463|-0.77663187354317|-0.83812578444999|-0.83812578444999|-0.85458418865251|-0.86398242402129||-0.89109808647687|-0.89109808647687|-0.89109808647687|-0.89109808647687|-0.89109808647687|-0.89109808647687|-0.89109808647687|-0.89955342637229|-0.96061492547645|-1.0212388136349|-1.0597863285935|-1.0597863285935|-1.0597863285935|-1.0597863285935|-1.0628843887838|-1.0628843887838|-1.1165382149255|-1.1952734549025|-1.1952734549025|-1.1952734549025|-1.1952734549025|-1.1952734549025|-1.1952734549025|-1.1952734549025|-1.1952734549025|-1.1952734549025|-1.1952734549025|-1.1991927413123|-1.2541030278887|-1.2909296460463|-1.2909296460463|-1.3243663319298|-1.3572423284373|-1.3572423284373|-1.4041580894613|-1.5023978991667|-1.5804421485971|-1.5999356907286|-1.6351056981575|-1.6351056981575|-1.707599665708|-1.707599665708|-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.7192058669615||-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.7192058669615|-1.8546731987583|-1.8921722306911|-1.8921722306911|-1.8921722306911|-1.8921722306911|-1.8921722306911|-1.8921722306911|-1.8921722306911|-1.9290802626813|-2.008978098521||-2.0855311551462|-2.1144715389448|-2.1144715389448|-2.1144715389448|-2.1697624704521||-2.1697624704521|-2.2079018841497|-2.2850848116601|-2.2901158116434|-2.2901158116434|-2.2901158116434|-2.2901158116434|-2.2901158116434|-2.2901158116434||-2.2901158116434|-2.3721501586806|-2.4702599245057|-2.6456707536893|-2.8496740526311|-2.8878573252484|-3.1330008380129|-3.1330008380129|-3.1330008380129|-3.1330008380129|-3.1330008380129|-3.2894121532655|-3.4294667646859|-3.4866264656211|-3.4866264656211|-3.4866264656211|2.6880741941769|2.6880741941769|2.6880741941769|2.6880741941769|2.6880741941769|2.572827059675|2.4410256088318|2.4321239163274|2.4321239163274|2.4321239163274|2.4321239163274|2.4321239163274|2.2300707421694|2.2024725782411|2.2024725782411
10894|103579|/equities/jentech|MSCI_EEM_SMALLCAP|||||728.71689104482|709.90765671646|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-779.05437398365|-780.11651109093|-780.11651109093|-784.46279010104|701.15685093578|701.15685093578|701.15685093578||701.15685093578|687.11872326198|655.52080362442|644.75064227767|644.75064227767|644.75064227767|644.75064227767|644.75064227767|644.75064227767|644.75064227767|619.88960253075|609.98844725638|604.80055216838|604.80055216838|602.75376810911|602.75376810911|583.83596353724|583.83596353724|583.83596353724|583.83596353724|583.83596353724|571.3177372636|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-638.30088953686|-649.94543281873|-657.03757138115|-657.03757138115|-666.67911026221|-666.67911026221|-666.67911026221|-669.12166345917|-669.12166345917|-669.12166345917|-669.12166345917|-669.12166345917|-669.12166345917|||-669.12166345917|-669.12166345917|-669.12166345917|-669.12166345917|-669.12166345917||-669.12166345917|-669.12166345917|-669.12166345917|-669.12166345917|-669.12166345917|-669.12166345917|-674.1351816213|-694.205757357|600.24723349708|600.24723349708|600.24723349708|600.24723349708|600.24723349708|600.24723349708|600.24723349708|600.24723349708|600.24723349708|600.24723349708|600.24723349708|600.24723349708|600.24723349708|600.24723349708|574.88581499676|556.92868332973|552.67121398732|552.67121398732|-631.24073727757|-631.24073727757|-631.24073727757|-631.24073727757|-631.24073727757|-631.24073727757|-631.24073727757|-631.24073727757|-631.24073727757|-631.24073727757|-631.24073727757|-631.24073727757|-631.24073727757|-631.24073727757||-631.24073727757|-631.24073727757|-637.32304141952|-656.91449046613|-671.84943385126|-700.16603761251|600.47928485912|600.47928485912|600.47928485912|600.47928485912|600.47928485912|600.47928485912|600.47928485912|600.47928485912|600.47928485912|594.12842885497|594.12842885497|594.12842885497|594.12842885497|594.12842885497|594.12842885497|593.19929067812|593.19929067812|593.19929067812|593.19929067812|593.19929067812|593.19929067812|593.19929067812|||593.19929067812|593.19929067812|576.38810075347|573.15344528163|566.50746952213|566.50746952213|566.50746952213|557.49875091311|557.49875091311|557.49875091311|557.49875091311|557.49875091311|557.49875091311|557.49875091311|557.49875091311|557.49875091311|557.49875091311|547.44305657012|534.82561841125|506.47290934583|493.21346832818|493.21346832818|491.62607592021|467.91786213356|454.63095792618|438.9788421402|436.82300232044|436.82300232044|436.82300232044|436.82300232044|436.82300232044|434.1055584203|-483.47650926589|-483.47650926589|-483.47650926589|-483.47650926589|-483.47650926589||-483.47650926589|-483.47650926589|-483.47650926589|-489.97389918433|446.78955902465|446.78955902465|446.78955902465|446.78955902465|446.78955902465|446.78955902465|446.78955902465|446.78955902465|446.78955902465|446.01617669405|434.71241854895|428.23602060994|422.43953161721||||422.43953161721|422.40436435832|422.40436435832|422.40436435832|413.08818262035|395.26464735595|386.18294150661|381.84215722956|377.35348357379|377.35348357379|377.35348357379|377.35348357379|377.35348357379|377.35348357379|377.35348357379|377.35348357379|377.35348357379|377.35348357379|377.35348357379|377.35348357379|377.35348357379|377.35348357379|377.35348357379|||377.35348357379|377.35348357379
10895|41458|/equities/inv-la-constru|MSCI_EEM_SMALLCAP||6923.9215740742|6923.9215740742|6923.9215740742|6923.9215740742|6881.112946888|6848.7255941985|6808.8504866094|6735.889429566|6618.5438106289|6547.3875185374|6508.1750422985|6439.9167136649|6410.7407929611|6320.1400995706|6320.1400995706|6320.1400995706|6320.1400995706|6311.350110634|6300.5762834485|6300.5762834485|6300.5762834485|6294.484661731|6116.3607786594|5953.1786429549|5834.3651588388|5807.4335098209|5798.6316613027|5699.5017590863||5606.7797323181|5519.3520497704|5519.3520497704|5519.3520497704||5519.3520497704|5519.3520497704|5450.0822778315|5450.0822778315|5450.0822778315|5450.0822778315|5306.313642035|5216.9596022611|5161.8130008643|5161.8130008643||5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|5161.8130008643|-5436.5426279019|-5436.5426279019|-5436.5426279019|-5436.5426279019|-5436.5426279019||-5436.5426279019|-5436.5426279019||-5436.5426279019|-5436.5426279019|-5436.5426279019|-5502.3028981896|-5530.9476646551|-5571.7141206671|-5622.9934457065|-5686.8871944482|-5697.1079504286|5435.4613177028|5435.4613177028|5435.4613177028|5435.4613177028||5435.4613177028|5435.4613177028|5435.4613177028|5435.4613177028|5435.4613177028|5435.4613177028|5435.4613177028|5435.4613177028|5435.4613177028|5435.4613177028|5435.4613177028|5435.4613177028|5435.4613177028|||5435.4613177028|5331.4348842532|5260.1283172686|5260.1283172686|5120.5314636317|5074.7349107627|-5500.0622188655|-5500.0622188655|-5500.0622188655|-5500.0622188655|-5500.0622188655|-5500.0622188655|-5500.0622188655|-5500.0622188655|-5500.0622188655|-5500.0622188655|-5500.0622188655|-5500.0622188655|-5500.0622188655|-5500.0622188655|-5500.0622188655|-5500.0622188655|-5500.0622188655||-5514.2357987395|-5765.7953644848|-5933.7836406602|-6078.2542025131|-6095.2435203704|-6157.470556488|-6162.1339516533|-6204.5138064935|-6204.5138064935|-6204.5138064935|-6204.5138064935|-6228.4708527012|5879.646671781|5879.646671781|5879.646671781|5879.646671781|5879.646671781|5879.646671781|5862.179678715|5775.2551985722|5757.3349107084|5757.3349107084|5679.0219982263|5634.9905300011|5634.9905300011|5634.9905300011|5628.7020951501|5628.7020951501|5628.7020951501|5607.3243765557|5574.9269874056|5474.9633627423|5433.2482285358|5433.2482285358|5433.2482285358||5433.2482285358|5431.4660819089||5431.4660819089|5431.4660819089|5431.4660819089|5431.4660819089|5431.4660819089|5292.6122155759|5272.2802829316|5269.2003143684|5140.4948425708|5026.7498033773|4953.72751048|4938.6917000125|4905.3038734471|4905.3038734471|4905.3038734471|4773.3819079968|4673.1465644409|4613.6628493787|4571.069832643|4529.4776037163|4529.4776037163|-5027.5948304405|-5027.5948304405|-5027.5948304405|-5035.1157024425|-5141.6697366549|-5218.8329376461|5009.4272905218|5009.4272905218|4944.530322802|4916.0336920023|4891.6485466692|4756.0997699842|4756.0997699842|4756.0997699842|4756.0997699842||4756.0997699842|4752.0877264765|4752.0877264765|4752.0877264765|4610.4903542293|4610.4903542293|4586.2449248381|4568.1054720423|4541.2283022693|4452.8592735717|4364.0324393853|4255.6471548725|4203.2190609695|4165.6655744713|4076.468914569||4076.468914569|4076.468914569|4076.468914569|4076.468914569|4051.0265229152|3977.3296543676|3971.5440170057|3914.6044633397|3885.0110107338|3885.0110107338|3885.0110107338|3885.0110107338|3885.0110107338|3885.0110107338|3885.0110107338|3885.0110107338|3885.0110107338|3885.0110107338|3885.0110107338|3885.0110107338|3885.0110107338|3795.0122341487|3742.2358157208|3655.2620174675|3600.0133527417|3563.0703919352|3497.0226577058|3421.7618142202|3421.7618142202|3421.7618142202|3421.7618142202
10896|1173361|/equities/central-china-management-co|MSCI_EEM_SMALLCAP|-0.28341429911574|-0.28341429911574|-0.28484921745151|-0.28919656684111|-0.28919656684111|-0.30271841707175|-0.30413158207409|-0.3129239592207|-0.31547107335069|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31616250896476|-0.31684723522952|-0.32010803980619|-0.32262004595101|-0.33089983521168||-0.33089983521168|-0.33089983521168|-0.33089983521168|||-0.33089983521168|-0.33089983521168|-0.33089983521168|-0.33089983521168|-0.33089983521168|-0.33089983521168|-0.33089983521168|-0.33266648714481|-0.33462943373718|-0.34407673314327|-0.34407673314327|-0.34407673314327|-0.34591859397087|-0.35046510361736|-0.35107234079644|-0.35174704877321|-0.35659261359775|-0.35659261359775|-0.35659261359775|-0.35659261359775|-0.35659261359775|-0.35659261359775|-0.35659261359775|-0.35659261359775|-0.35659261359775|-0.35659261359775|-0.36100496227718|-0.36100496227718|-0.36100496227718|-0.36417217083747|-0.37207574457475|-0.37207574457475|-0.37207574457475|-0.37207574457475|-0.37207574457475|-0.37207574457475|-0.37256265349531|-0.37256265349531|-0.37361275339241|-0.37361275339241|-0.37361275339241|-0.37361275339241|-0.37361275339241|-0.37361275339241||-0.37361275339241|-0.37361275339241|-0.37361275339241|-0.37361275339241|-0.37361275339241|-0.37361275339241|-0.37361275339241|-0.37361275339241|-0.37361275339241|-0.37361275339241|-0.37361275339241|-0.37361275339241|-0.37361275339241|-0.37845861342345||-0.38590569624679|-0.38590569624679|-0.39100632876573|0.35288032288197|0.35288032288197|0.35288032288197|0.35288032288197|0.35288032288197|0.35288032288197|0.35288032288197|0.35288032288197|0.35288032288197|0.35288032288197|0.35288032288197|0.35288032288197||0.35288032288197|0.33653368712402|0.32892631558287|0.32789960443221||0.32789960443221|0.32789960443221|0.31211066675675|-0.35216764929588|-0.35216764929588|-0.35216764929588|-0.35216764929588|-0.35216764929588|-0.35657516588431|-0.36452795917968|-0.37169773109731|-0.37994192681906|-0.38900238560302|-0.38900238560302|-0.39500264974284|-0.41043779173006|0.34418956901965|0.34418956901965|0.34418956901965|0.34418956901965|0.34276610568779|0.34276610568779|0.34276610568779|0.34276610568779|0.34276610568779|0.34276610568779|0.34276610568779|0.34276610568779|0.34276610568779|0.34276610568779|0.34276610568779|0.34276610568779|0.34276610568779||0.34276610568779|0.34276610568779|-0.4023543763312|-0.4023543763312|-0.4023543763312|-0.4023543763312|-0.4023543763312|-0.4023543763312|-0.4023543763312|-0.4023543763312|-0.4023543763312|-0.4023543763312|-0.4023543763312|-0.4023543763312|-0.4023543763312|-0.4023543763312||-0.4023543763312|-0.4023543763312|-0.4023543763312|-0.4023543763312|-0.4023543763312|-0.4023543763312|-0.4023543763312|-0.4023543763312|-0.4023543763312|-0.4023543763312|-0.4023543763312|-0.4023543763312|-0.4023543763312|-0.4023543763312|-0.4023543763312|-0.4023543763312|-0.4070424608797|-0.4070424608797||-0.41893605141841|-0.44215117228255|-0.44933462454461|-0.4581495856089|-0.47544398791731|-0.49688219899536|-0.49764689333572|-0.50488545141103|-0.5154282648418|-0.5324203045339|-0.53602255231481|-0.5364139272807|-0.54313980875359|-0.54313980875359|-0.54313980875359|-0.54313980875359|-0.54313980875359|-0.55384542486975||-0.55384542486975|-0.56038381150375|-0.56431534876438|-0.5686837234984|-0.57103747558706|-0.57882413667946|-0.57882413667946|-0.57882413667946|-0.57882413667946|-0.57882413667946|-0.57882413667946|-0.57882413667946|-0.57882413667946|-0.57882413667946|||-0.57882413667946||-0.57882413667946|-0.57882413667946|-0.57882413667946|-0.57882413667946|-0.59008236342569|-0.61536928474792|-0.6315214541211|-0.64557937081812|-0.65786594810485|-0.68040661085975|-0.70242736189326|-0.70242736189326|-0.70242736189326|-0.70242736189326|-0.71163872876236|-0.71163872876236|-0.73626525312076|-0.74862805902307|-0.75386179412521|-0.75386179412521|-0.78151310511338|-0.80279236510845|-0.81014699974536|-0.81014699974536|-0.81014699974536|-0.81014699974536|-0.81014699974536|-0.81014699974536|-0.83802100291074
10897|1096012|/equities/qutoutiao|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.55827236858056|-0.63152484526288|-0.85688144376101|-0.85688144376101|-0.85688144376101|-0.87297382079034|-0.89936534257364|-0.90880040759987|-0.9260504503509|0.69912683335137|0.69912683335137|0.69912683335137|0.69912683335137|0.69912683335137|0.69912683335137|0.69912683335137|0.69912683335137|0.69912683335137|0.69912683335137|0.69912683335137
10898|996098|/equities/serba-dinamik-holdings-bhd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10899|1138458|/equities/homeland-interactive-technology-ltd|MSCI_EEM_SMALLCAP|-2.9433620098149|-2.9433620098149|-2.9433620098149|-2.9433620098149|-2.9433620098149|2.4357501114006|2.4357501114006|2.4357501114006|2.4357501114006|2.4357501114006|2.3459741124884|2.3459741124884|2.3459741124884|2.3166379806483|2.1751533743501|2.074059247613|2.0350322613102|2.0350322613102|2.0350322613102|2.0350322613102|1.9953137883402|1.9953137883402|1.9953137883402|1.9953137883402|1.9953137883402|1.9953137883402|1.9953137883402|1.9953137883402|1.9953137883402||1.9953137883402|1.9953137883402|1.9953137883402|||-2.2084745788301|-2.2084745788301|-2.2084745788301|-2.2084745788301|-2.2084745788301|-2.2084745788301|-2.2084745788301|-2.2084745788301|-2.2084745788301|-2.2084745788301|-2.2084745788301|-2.2084745788301|-2.2084745788301|-2.2084745788301|-2.2084745788301|-2.2084745788301|-2.2084745788301|-2.2084745788301|-2.2193513681522|-2.2193513681522|-2.2320570868509|-2.2326077233486|-2.2326077233486|-2.2326077233486|-2.2326077233486|-2.2326077233486|-2.2326077233486|2.0465889983967|2.0465889983967|2.0465889983967|2.0465889983967|2.0465889983967|2.0465889983967|2.0465889983967|2.0465889983967|2.0216378095648|2.0216378095648|2.0216378095648|2.0201530989565|1.9790590136755|1.9640177696968|1.9640177696968|1.9640177696968|1.8830530932939||1.8830530932939|1.8830530932939|1.8830530932939|1.8788889726786|1.8788889726786|1.8788889726786|1.8788889726786|1.8788889726786|1.8788889726786|1.8788889726786|1.8788889726786|1.8788889726786|1.8788889726786|1.8788889726786||1.8788889726786|1.8788889726786|1.8788889726786|1.8788889726786|1.8309877802694|1.7988753241261|1.7765281379179|1.7555867565954|1.7134297902147|1.6621441570433|1.6501602097255|1.6451780380918|1.5868645047825|1.5848494343936|1.5719607690969||1.5719607690969|1.5719607690969|1.558289737613|-1.789781527042||-1.789781527042|-1.789781527042|-1.789781527042|-1.789781527042|-1.789781527042|-1.802373435348|-1.802373435348|-1.802373435348|-1.802373435348|-1.802373435348|-1.802373435348|-1.802373435348|-1.8337482768626|-1.8454299672556|-1.8454299672556|-1.8688110757881|-1.8842345397796|1.636213307887|1.636213307887|1.636213307887|1.636213307887||1.636213307887|1.636213307887|1.636213307887|1.636213307887|1.6291259254678|-1.8112751195242|-1.8112751195242|-1.8112751195242|-1.8112751195242|-1.8112751195242|-1.8112751195242||-1.8112751195242|-1.8112751195242||-1.8112751195242|-1.8112751195242|-1.8112751195242|-1.8112751195242|-1.8112751195242|-1.8112751195242|-1.8112751195242|-1.8112751195242|-1.8112751195242|-1.8112751195242|-1.8112751195242|-1.8112751195242|-1.8112751195242||-1.8112751195242|-1.8112751195242|-1.8112751195242|-1.8112751195242|-1.8112751195242|-1.8112751195242|-1.8112751195242|-1.8112751195242|-1.8112751195242|-1.8975279341594|1.6310704719717|1.6310704719717|1.6310704719717|1.6310704719717|1.6310704719717|1.6310704719717|1.6310704719717|1.6310704719717||1.6310704719717|1.6310704719717|1.6310704719717|1.6310704719717|1.6310704719717|1.6310704719717|1.5839671969077|-1.7686844976107|-1.7686844976107|-1.7686844976107|-1.7686844976107|-1.7686844976107|-1.7813161116353|-1.8288355541806|-1.8288355541806|-1.8288355541806|-1.8398034737549|-1.8398034737549||-1.8398034737549|-1.8398034737549|-1.8686704620213|-1.8851894388035|-1.9146549513422|-1.9171047831861|-1.9171047831861|-1.9239848329556|-1.9239848329556|-1.9239848329556|-1.9239848329556|-1.9239848329556|-1.9239848329556|-1.9239848329556|||-1.9239848329556||-1.9239848329556|-2.0472053702156|-2.138024516609|-2.138024516609|-2.138024516609|-2.138024516609|-2.138024516609|-2.138024516609|-2.138024516609|-2.138024516609|-2.138024516609|-2.138024516609|-2.138024516609|-2.138024516609|-2.138024516609|-2.138024516609|-2.138024516609|-2.138024516609|-2.138024516609|-2.138024516609|-2.138024516609|-2.138024516609|-2.138024516609|-2.138024516609|-2.138024516609|-2.1628049895793|-2.1911055929966|-2.1911055929966|-2.1911055929966
10900|1153449|/equities/changsha-broad-homes-ind-group-ltd|MSCI_EEM_SMALLCAP|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977|2.4319245416977||2.4319245416977|2.4319245416977|2.2665828288769|||2.2162031135267|2.1991395991165|2.1991395991165|2.1634884455821|2.1433204786668|2.1348005021822|2.1064448715593|2.0993832483718|2.0972063120104|2.0972063120104|2.0972063120104|2.0835625392305|2.043958370565|2.0384751424195|2.0384751424195|2.0384751424195|1.9816389332217|1.9783197535902|1.9783197535902|-2.4161318902739|-2.4161318902739|-2.4161318902739|-2.4740355417208|-2.4944838732565|-2.518315351681|-2.5636836430277|-2.5957596589951|-2.6808440210453|-2.8048267366744|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156||-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156|-2.8128389041156||-2.8128389041156|-2.8170432824261|2.43487250063|2.43487250063|2.43487250063|2.43487250063|2.43487250063|2.43487250063|2.43487250063|2.43487250063|2.43487250063|2.43487250063|2.43487250063|2.43487250063|2.3954139600548||2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695||2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.3607044671695|2.325067277151|2.325067277151|2.2900746347701|2.080993968245|2.080993968245|2.080993968245|2.0511044992304|1.9110966319214|1.9110966319214||1.9110966319214|1.6573296116867|-2.3621679360104|-2.3621679360104|-2.3621679360104|-2.4018122959079|-2.4018122959079|-2.4054806429775|-2.4054806429775|-2.4054806429775|-2.4054806429775|-2.4909637320963|-2.4909637320963|-2.5577374154691|-2.8463749349519|-2.8765277002039||-3.1050307986673|-3.197256591313|-3.3376005564119|-3.3376005564119|-3.4195562108784|-3.4261736322806|-3.5285263513377|-3.6416960661997|-3.6874400052086|-3.7122715457299|-3.7122715457299|-3.8519682336757|-3.8739115722029|-3.8739115722029|-3.9066071171613|-3.9066071171613|-3.9066071171613|-3.9617858218983||-3.978095324816|-4.0578836025813|-4.095426182175|-4.1710291352805|-4.3011434306631|-4.4007150321017|-4.4669055308248|-4.4757474618372|-4.4757474618372|-4.5086083629856|-4.5421124305771|-4.5421124305771|-4.5421124305771|-4.5421124305771|-4.5421124305771|-4.5421124305771|-4.5421124305771|-4.5421124305771||-4.5421124305771|-4.5751249355791|-4.744027712027|-4.8246950694941|-4.8246950694941|-4.8246950694941|-4.9268835461827|-5.0670927273666|-5.2411185327906|-5.2411185327906|-5.2411185327906|-5.2411185327906|-5.2779093918689|-5.2864888037359|||-5.2864888037359||-5.2864888037359|-5.2864888037359|-5.2864888037359|-5.2864888037359|-5.2864888037359|-5.2864888037359|-5.2864888037359|-5.2864888037359|-5.2864888037359|-5.2864888037359|-5.2864888037359|-5.2864888037359|-5.2864888037359|-5.3064525814099|-5.3064525814099|-5.3064525814099|-5.7721694278764|-5.8985216140799|-6.2594683700196|-6.3210758427107|-6.4750841700726|-6.6134271449174|-6.6227495633925|-6.6227495633925|-6.6636106927489|-6.7660624872136|-6.7660624872136|-6.8056251881837|-7.2690280409123
10901|18676|/equities/even-on-nm|MSCI_EEM_SMALLCAP|7.1014989367611|7.1014989367611|7.1014989367611|7.1014989367611|7.1014989367611|7.1014989367611|7.1014989367611|7.1014989367611|7.1014989367611|7.1014989367611|7.1014989367611|7.1014989367611|7.1014989367611|7.1014989367611|7.1014989367611|7.1014989367611|7.1014989367611|7.1014989367611|7.1014989367611|7.1014989367611|7.1014989367611|7.1014989367611|7.1014989367611|7.1014989367611|7.1014989367611|7.1014989367611|7.1014989367611|7.1014989367611|7.1014989367611|||7.1014989367611|6.9605541749671|6.8947408289055||6.8947408289055|6.8947408289055|6.8947408289055|6.8947408289055|6.8947408289055|6.8947408289055|6.8947408289055|6.5758231580633|6.5220256580664|6.4428061659417|6.4277629815435|6.4277629815435|6.4277629815435|6.4277629815435|6.4277629815435|6.4277629815435|6.4277629815435|6.4277629815435|6.4277629815435|6.4277629815435|6.4277629815435|6.4277629815435|6.4277629815435|6.4277629815435|6.4277629815435|6.4277629815435|6.4277629815435||6.4277629815435|6.3047367425866|6.1424849135022|6.0327612407054|5.980290095789|5.7977758069271|5.7977758069271|5.7977758069271||5.7977758069271|5.7977758069271|5.7977758069271|5.7977758069271|5.7036401319763|5.5745556443146|5.5745556443146|-6.4378781381272|-6.4378781381272|-6.4378781381272|-6.4378781381272|-6.5209754907448|-6.6383060308914|-6.6515409098424||-6.6515409098424|-6.6515409098424|-6.6515409098424|-6.6515409098424|-6.8449188480049|-6.8449188480049|-6.8449188480049|-7.05824322273|-7.0678027920306|-7.0678027920306|-7.0678027920306|-7.0678027920306|-7.1481139717698|6.1628294714341|6.1628294714341|6.1628294714341|6.1628294714341|6.1628294714341|6.1628294714341|6.1628294714341|6.1628294714341|-7.0129257308668|-7.0129257308668|-7.0129257308668||-7.038806211863|-7.0470070970434|-7.2372301565693|-7.3258393854622|-7.3258393854622|-7.4338400196479|-7.4338400196479|-7.4338400196479|-7.4814888185313|-7.5322556982683|-7.5322556982683|-7.5322556982683|-7.5322556982683|-7.6486172952306|-7.8229080877979|-7.9854534690336|-8.0771707765212|-8.3651895249277|7.2179227127689|7.2179227127689|7.2179227127689|7.2179227127689|7.2179227127689|7.1180524548947|7.1180524548947|6.7905208622841|6.7905208622841|6.7905208622841|6.7905208622841|6.7905208622841|6.7905208622841|6.6272454035975|6.4995625246185|6.4995625246185|6.4995625246185|6.4995625246185|6.4995625246185|6.4995625246185|6.4995625246185|6.4995625246185|6.4034532775465|6.4034532775465|6.4034532775465|6.3499483786229|6.2120398405093|6.2120398405093|6.2120398405093|6.2120398405093|6.2120398405093|6.2120398405093|6.2120398405093|6.2120398405093|6.2120398405093|6.2120398405093|6.2120398405093|6.2120398405093|6.1711925468176|6.1711925468176|6.1711925468176|6.1711925468176|6.1711925468176|6.1711925468176|6.1711925468176|6.1711925468176||6.0496585591336|5.9851758726989|5.8821308093497|5.8821308093497|5.8483797959637|5.8483797959637|5.8483797959637|5.8483797959637|5.8483797959637|5.6787552228847|5.6150776414628|5.6150776414628|5.6150776414628|5.6150776414628|5.3511973253615|5.2015398833643|5.2015398833643|4.9561555753693|4.8157286523167|4.7341428728439|4.6634920936533|4.6449913296113|4.6211015949657|4.4967793634656|4.3922829651045|4.3922829651045|4.3922829651045||4.3922829651045|4.3922829651045|4.3922829651045|4.3922829651045|4.3922829651045||4.3922829651045|4.3922829651045|4.3922829651045|4.3814254097593|4.2582505072103|-4.982365822071|-4.982365822071|-4.982365822071|-4.982365822071||-5.0159620171058|-5.0229367039426|-5.0229367039426|-5.0229367039426|-5.0229367039426|-5.0229367039426|-5.0229367039426|4.364072199893|4.364072199893|4.364072199893|4.364072199893|4.364072199893|4.364072199893|4.364072199893|4.364072199893|4.364072199893|4.364072199893|4.364072199893|4.364072199893|4.364072199893|4.3450802390576|-4.9195527024902|-4.9195527024902|-4.9195527024902|-4.9195527024902|-4.9895027950778|-5.040558929286|-5.1211766877015|-5.1305803416828|-5.1305803416828|-5.1305803416828
10902|950330|/equities/integrated-rubber-corporation|MSCI_EEM_SMALLCAP|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407||0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407||0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407||0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407||0.44384065742407|0.44384065742407|0.44384065742407|0.44384065742407|0.43065629430516|0.41600699863946|0.41389666985709|0.41155128349408|0.41155128349408|0.41155128349408|0.41155128349408|0.41155128349408|0.41155128349408|0.41155128349408|0.41155128349408|0.41155128349408|0.41155128349408|0.41155128349408|0.39644587227088|0.39178502293995|0.39178502293995|0.36910495815522|0.36910495815522|0.36910495815522|0.35983883239436|0.34982092620717|0.34730102885417|-0.36958415276658|-0.36958415276658||-0.36958415276658|-0.36958415276658|-0.36958415276658|-0.36958415276658|-0.36958415276658|-0.36958415276658|-0.36958415276658|-0.37148239289005|-0.3753409889853|-0.3753409889853|-0.3753409889853|-0.3753409889853|-0.3753409889853|-0.3753409889853|-0.3753409889853|-0.3812122226331|-0.38218023882678|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798||-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38610024430798|-0.38622248645676|0.35770789600323||0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35770789600323|0.35245321433754|0.34717024080192|0.34361829366097|0.34361829366097|0.34361829366097|-0.37837858578175|-0.37837858578175|-0.37837858578175||-0.37837858578175|-0.37837858578175|-0.37837858578175|-0.37837858578175|-0.37837858578175|-0.37837858578175|-0.37837858578175|-0.37837858578175|-0.37837858578175|-0.37837858578175|-0.37837858578175|-0.37837858578175|-0.37837858578175||-0.38049824984244|-0.38049824984244|-0.38694251247436|-0.3910472251551|-0.39366358933368|-0.39578838404214|-0.39578838404214|-0.40282042221003|-0.4075869426778|0.37253935236218|0.37253935236218|0.37253935236218|0.37253935236218|0.37253935236218|0.37253935236218|0.37253935236218|0.37253935236218||0.37253935236218|0.37253935236218|0.37253935236218|0.37253935236218|0.37253935236218|0.37253935236218|0.37253935236218|0.37253935236218|0.37253935236218|0.37253935236218|0.37253935236218|0.37253935236218|0.37253935236218|0.37253935236218|0.37253935236218|0.37253935236218|0.37253935236218|0.37253935236218|0.37253935236218|0.37253935236218|0.37253935236218||0.37253935236218|0.37253935236218||0.37253935236218|0.37253935236218|0.37253935236218|0.37253935236218|||0.37253935236218|0.37253935236218|0.37253935236218|0.37253935236218|0.37253935236218|0.37253935236218|0.37253935236218|0.37253935236218|0.37253935236218|0.36566694945545|0.36566694945545|0.36566694945545|0.36566694945545|0.36566694945545|0.36566694945545|0.36566694945545|0.36566694945545|0.36566694945545|0.36566694945545|0.36566694945545|0.36101884113915|0.3608542715749|0.34478921700663|-0.39774580391691|-0.39774580391691|-0.39774580391691|-0.39774580391691|-0.39774580391691|-0.40721755990767|-0.40751724009029|-0.40751724009029|-0.40751724009029|-0.41640803951149|-0.41850893517473|-0.42427028464362|-0.42427028464362|-0.43530032587365|-0.44227814290607|-0.44836460124215|-0.45359827756833|-0.45359827756833
10903|1088198|/equities/ehouse-china-enterprise-holdings|MSCI_EEM_SMALLCAP|-0.198052022922|-0.198052022922|-0.198052022922|-0.198052022922|-0.198052022922|-0.198052022922|-0.198052022922|-0.198052022922|-0.198052022922|-0.198052022922|-0.198052022922|-0.198052022922|-0.198052022922||-0.20489113316267|-0.21174229573606|-0.21174229573606|-0.21174229573606|-0.21189733681152|-0.21189733681152|-0.21189733681152|-0.21189733681152|-0.21189733681152|-0.21189733681152|-0.21189733681152|-0.21189733681152||-0.21189733681152|-0.21189733681152||-0.21189733681152|-0.21189733681152|-0.21189733681152|||-0.21563009000051|-0.21563009000051|-0.21563009000051|-0.21747787601669|-0.21919763758137|-0.22257732194459|-0.22257732194459|-0.22275258646846|-0.22839175961017|-0.230172161958|-0.230172161958|-0.230172161958|-0.230172161958|-0.230172161958|-0.230172161958|-0.230172161958|-0.230172161958|-0.230172161958|-0.230172161958|-0.230172161958|-0.230172161958|-0.230172161958|-0.230172161958|-0.230172161958|-0.230172161958|-0.230172161958|-0.23119258253442|-0.23119258253442|-0.23119258253442|-0.23119258253442|-0.23119258253442|-0.23119258253442|-0.23119258253442|-0.23119258253442|-0.23119258253442|-0.23119258253442|-0.23119258253442|-0.23119258253442|-0.23119258253442|-0.23119258253442|-0.23119258253442|-0.23119258253442|-0.24588146237744|-0.24588146237744||-0.24588146237744|-0.25164606867249|-0.26744590154271|-0.26744590154271|-0.26744590154271|-0.26984692012304|-0.26984692012304|-0.26984692012304|-0.27953323479708|-0.27953323479708|-0.28557806788545|-0.28557806788545|-0.28686451777994|-0.29664679647595||-0.29664679647595|-0.29664679647595|-0.30410754549403|-0.30828616125606|-0.31770685097931|-0.32336031340594|-0.32336031340594|-0.33428923364077|-0.34073132521906|-0.34073132521906|-0.34073132521906|-0.34073132521906|-0.34073132521906|-0.34073132521906|-0.34073132521906||-0.34073132521906|-0.34073132521906|-0.34073132521906|-0.34073132521906||-0.34073132521906|-0.34514927562916|-0.34514927562916|-0.34514927562916|-0.35263413514611|-0.35263413514611|-0.35263413514611|-0.37314903019664|-0.40274571175189|-0.40274571175189|-0.4124952454789|0.29420373057951|0.29420373057951|0.29420373057951|0.29420373057951|0.29420373057951|0.29420373057951|0.29420373057951|0.29420373057951|0.29420373057951|0.29420373057951|0.29420373057951|0.25411524282153|0.20318359998923|-0.26530579730159|-0.26530579730159|-0.26530579730159|-0.26530579730159|-0.26530579730159|-0.27402688489536|-0.27402688489536|-0.27402688489536|-0.27402688489536||-0.27402688489536|-0.27402688489536|-0.27402688489536|-0.27525208891741|-0.28028010081705|-0.28642232993639|-0.28691369603515|-0.28773744415841|-0.30165271059894|-0.30278079262732|-0.30586755084063|-0.31407505474781|-0.32758339800542|-0.33481488054665|-0.34501653800047|-0.35840727598177||-0.3682302971759|-0.37747810009216|-0.38471917134782|-0.38471917134782|-0.38471917134782|-0.38471917134782|-0.38471917134782|-0.38471917134782|-0.38471917134782|-0.38471917134782|-0.38471917134782|-0.38471917134782|-0.38471917134782|-0.38471917134782|-0.38471917134782|-0.40302131321983|-0.42780144840431|-0.43589051432026||-0.44026605903382|-0.44026605903382|-0.44659389113049|-0.44659389113049|-0.46371543247016|-0.46866740577835|-0.46866740577835|-0.46866740577835|-0.46866740577835|-0.48824157475782|-0.4986017402604|-0.51594637793467|0.41140887765573|0.41140887765573|0.41140887765573|0.41140887765573|0.41140887765573|0.41140887765573||0.41140887765573|0.41140887765573|0.41140887765573|0.41140887765573|0.41140887765573|0.41140887765573|0.41140887765573|0.41140887765573|0.41140887765573|0.41140887765573|0.41140887765573|0.41140887765573|0.41140887765573|0.41140887765573|||0.41140887765573||0.41140887765573|0.38934318918306|-0.45208915975357|-0.45208915975357|-0.45208915975357|-0.45208915975357|-0.45208915975357|-0.45208915975357|-0.45208915975357|-0.45208915975357|-0.45208915975357|-0.45208915975357|-0.46292064740123|-0.46292064740123|-0.46292064740123|-0.46329708745526|-0.46329708745526|-0.49227453492799|-0.49357966333896|-0.49357966333896|-0.50675516989795|-0.52381026824516|-0.52381026824516|-0.52381026824516|-0.53284473474602|-0.5348274829849|-0.53564164901932|-0.53849070563536|-0.5561007961589
10904|943464|/equities/central-china|MSCI_EEM_SMALLCAP|0.07050687571547|0.06964383823437|0.06964383823437|0.06964383823437|0.06964383823437|0.06964383823437|0.06964383823437|0.06964383823437|0.06964383823437|0.06964383823437|0.06964383823437|0.06964383823437|0.066350415827473|0.066350415827473|0.065889352429402|0.064939719359866|-0.0918056866028|-0.0918056866028|-0.0918056866028|-0.0918056866028|-0.0918056866028|-0.0918056866028|-0.0918056866028|-0.0918056866028|-0.09472854330563|-0.095037092748224|-0.095037092748224|-0.095037092748224|-0.095037092748224||-0.095037092748224|-0.095037092748224|-0.095037092748224|||-0.095037092748224|-0.096874549276231|-0.097295738203657|-0.097295738203657|-0.10074524298905|-0.10074524298905|-0.10074524298905|-0.10074524298905|-0.10074524298905|-0.10074524298905|-0.10074524298905|-0.10074524298905|-0.10074524298905|-0.10074524298905|-0.10605027378266|-0.10707180620615|-0.10707180620615|-0.10707180620615|-0.10707180620615|-0.10707180620615|-0.10707180620615|-0.10707180620615|-0.10707180620615|-0.10707180620615|-0.10707180620615|-0.10787780110493|-0.10787780110493|-0.10787780110493|-0.10787780110493|-0.10787780110493|-0.10787780110493|-0.10787780110493|-0.10787780110493|-0.10787780110493|-0.10787780110493|-0.10787780110493|-0.10787780110493|-0.10787780110493|-0.10787780110493|-0.10787780110493|-0.10787780110493|-0.10787780110493|-0.10787780110493|-0.10787780110493||-0.10864543451148|-0.10864543451148|-0.11655048014143|-0.12472275306692|-0.12635861624072|-0.12917623449574|-0.12980693003877|-0.13039658863064|-0.13049620774848|-0.1306990239412|-0.1306990239412|-0.13203582705912|-0.13203582705912|-0.13260264921046||-0.13260264921046|-0.13260264921046|-0.13433627414876|-0.13637363831394|-0.14202626623702|0.10678693914664|0.10678693914664|0.10678693914664|0.10678693914664|0.10678693914664|0.10678693914664|0.10678693914664|0.10678693914664|0.10678693914664|0.10678693914664||0.10678693914664|-0.1239605759182|-0.1239605759182|-0.1244513272532||-0.1244513272532|-0.1258903608596|-0.12704484339949|-0.1280491894336|-0.1280491894336|-0.128599028498|-0.128599028498|-0.128599028498|-0.13644336145792|-0.14232595493036|-0.14291772913754|-0.14385303437511|-0.1465033693424|-0.14687499457591|-0.14687499457591|-0.14687499457591|-0.14834567359008|-0.14834567359008|0.12677030973617|0.12677030973617|0.12677030973617|0.12677030973617|0.12677030973617|0.12677030973617|0.12176342294551|0.12176342294551|0.12176342294551|0.12176342294551|0.12176342294551|0.12176342294551|0.12176342294551|0.12176342294551|0.12176342294551||0.12176342294551||0.12085485271489|0.12085485271489|0.12085485271489|0.12085485271489|0.12085485271489|0.12085485271489|0.12085485271489|0.12085485271489|0.12085485271489|0.11667205516802|-0.15881854950688|-0.15881854950688|-0.15881854950688|-0.15881854950688||-0.16413171572047|-0.16514635149591|-0.16977371677152|-0.17121447346082|-0.17121447346082|-0.17434941421472|-0.17680781120823|-0.17680781120823|-0.17680781120823|-0.17680781120823|-0.17680781120823|-0.17680781120823|-0.17680781120823|-0.17680781120823|-0.17680781120823|-0.17680781120823|-0.18084200896341|-0.19110222384354||-0.1963358115821|-0.20118619405548|-0.20118619405548|-0.20326243896528|-0.21042892912342|-0.21042892912342|-0.21080991851305|-0.21207433738988|-0.21207433738988|-0.21207433738988|-0.21207433738988|-0.21541593498302|-0.22129548232105|-0.22148746376278|-0.22148746376278|-0.22148746376278|-0.22148746376278|-0.22148746376278||-0.22148746376278|-0.22148746376278|-0.22148746376278|-0.22148746376278|-0.22809717611077|-0.23760797613862|-0.24667552371823|-0.25049638702371|-0.25049638702371|-0.25049638702371|-0.25049638702371|-0.25310708862652|-0.26265307292185|-0.26265307292185|||-0.26265307292185||-0.26372563756|-0.27510497880106|-0.27510497880106|-0.27510497880106|-0.27510497880106|-0.27510497880106|-0.2788388713877|-0.29759874274119|-0.308887488365|-0.31782406656808|-0.31782406656808|-0.330026752572|-0.35202971522537|-0.3558663540916|-0.3667794497092|-0.3667794497092|-0.39253272461443|-0.39420302264723|-0.4099477998949|-0.4118864494934|-0.41476723905875|-0.41476723905875|-0.43057470582673|-0.43258301044778|-0.43898112271976|-0.43997903107218|0.36779770927717|0.36779770927717|0.36779770927717
10905|950530|/equities/united-plantations-bhd|MSCI_EEM_SMALLCAP|19.120902048725|19.107668226713|19.04253391378|19.04253391378|19.04253391378|19.04253391378||19.04253391378|19.040593932655|18.952880884306|18.83764661804||18.795162243481|18.667958094936|18.561064643177|18.457850264744|18.443166520018|18.272408037073|18.093786271288|17.920230563131|17.920230563131|17.698903978988|17.698903978988|17.698903978988|17.698903978988|17.698903978988|17.346560625152|17.30799279943|17.30799279943||17.30799279943|17.30799279943|17.30799279943|17.30799279943||17.30799279943|17.112214255498|16.958014991731|16.78890612705|16.537673665235|16.48963748211|-17.393635448569|-17.393635448569|-17.393635448569|-17.393635448569|-17.393635448569|-17.393635448569|-17.393635448569|-17.393635448569|-17.393635448569|-17.393635448569|-17.393635448569|-17.393635448569|-17.393635448569|-17.393635448569|16.721205203363|16.721205203363|16.721205203363|16.721205203363|16.721205203363|16.721205203363|-17.068473141403|-17.068473141403|-17.068473141403||-17.068473141403|-17.068473141403|-17.068473141403|-17.068473141403|-17.068473141403|-17.068473141403|-17.068473141403|-17.068473141403|-17.068473141403|-17.068473141403|-17.068473141403|-17.068473141403|-17.068473141403|-17.068473141403|-17.068473141403|-17.068473141403|-17.068473141403|-17.068473141403|-17.068473141403|-17.068473141403|-17.068473141403|-17.068473141403|-17.08853655649|-17.08853655649|-17.08853655649|-17.181403240461|-17.181403240461|-17.289336293824|16.63768830743|16.63768830743|16.63768830743||16.63768830743|16.63768830743|16.63768830743|16.63768830743|16.63768830743|16.63768830743|16.418543025814|16.336159040489|16.015732343504|15.968591009587|15.732879836261|15.634310835931|15.617053486986|15.617053486986|15.617053486986|15.617053486986|15.617053486986|15.617053486986|15.617053486986||15.617053486986|15.617053486986|15.617053486986|15.617053486986|15.617053486986|15.617053486986|15.617053486986|15.617053486986|15.617053486986|15.617053486986|15.617053486986|15.617053486986|15.617053486986|15.617053486986|15.617053486986|15.617053486986|15.617053486986|15.617053486986|15.617053486986|15.617053486986|15.617053486986|15.617053486986|15.617053486986|15.617053486986|15.617053486986|15.617053486986|15.617053486986|15.413392996439|15.377102930952|15.362336829425||15.270374460487|15.239227554273|15.239227554273|15.189141455703|15.155712542063|15.14596368076|15.14596368076|15.14596368076|15.14596368076|15.14596368076|15.075515177532|14.858350067982|-15.587264512127||-15.587264512127|-15.587264512127|-15.587264512127|-15.587264512127|-15.587264512127|-15.587264512127|-15.587264512127|-15.587264512127|-15.587264512127|-15.587264512127|-15.587264512127|-15.587264512127|-15.592955432399|-15.592955432399|-15.592955432399|-15.67439453918|-15.698216203388||-15.819129311968|-15.865699171942|-15.975221766279|-16.039988715034|-16.039988715034|-16.039988715034|-16.17268690794|-16.17268690794|-16.17268690794|-16.17268690794|-16.17268690794|-16.17268690794|-16.17268690794|-16.17268690794|-16.17268690794|-16.17268690794|-16.17268690794|-16.17268690794|-16.17268690794|-16.17268690794|-16.17268690794||-16.17268690794|-16.17268690794||15.976531801454|15.976531801454|15.976531801454|15.976531801454|||15.976531801454|15.976531801454|15.976531801454|15.926488357376|15.876340501387|15.785843522895|15.785843522895|15.785843522895|15.630017363989|15.630017363989|15.630017363989|15.630017363989|15.630017363989|15.630017363989|15.630017363989|15.630017363989|15.630017363989|15.630017363989|15.630017363989|15.630017363989|15.630017363989|15.630017363989|15.630017363989|15.630017363989|15.630017363989|15.630017363989|15.630017363989|15.630017363989|15.630017363989|15.630017363989|15.630017363989|15.596021956827|15.579312653485|15.579312653485|15.565642579188|15.565642579188|15.565642579188|15.355392544127|15.104802716955|15.104802716955|15.104802716955
10906|1169402|/equities/cruzeiro-do-sul-educacional|MSCI_EEM_SMALLCAP|-4.3064090852861|-4.3064090852861|-4.324343377233|-4.3303814926418|-4.4426459646525|-4.4926493609764|-4.4926493609764|-4.4937646728506|-4.4937646728506|-4.5952942748588|-4.7214377610465|-4.8654866978614|-4.9746745747658|-4.9746745747658|-5.0596386505864|-5.0779315976856|-5.1020760129703|-5.1020760129703|-5.2456402326968|4.7257547816914|4.7257547816914|4.7257547816914|4.7257547816914|4.7257547816914|4.7257547816914|4.7257547816914|4.7257547816914|4.7257547816914|4.7257547816914|||4.7257547816914|4.7257547816914|4.6880611270977||4.6542730030102|4.6542730030102|4.5941922594753|4.5774357241224|4.5310397591669|4.4581354682924|4.4581354682924|4.3651508827211|4.2523896185559|4.1104331511041|3.8499253080708|3.7910283457816|3.7021803828207|3.7021803828207|3.7021803828207|3.7021803828207|3.7021803828207|3.7021803828207|3.7021803828207|3.7021803828207|3.7021803828207|3.7021803828207|3.7021803828207|3.7021803828207|3.7021803828207|3.7021803828207|3.7021803828207||3.7021803828207|3.6202001805799|3.5968890450285|3.4798759721866|3.4798759721866|3.4798759721866|-4.1030782303704|-4.1030782303704||-4.1030782303704|-4.1030782303704|-4.1030782303704|-4.2572081659615|-4.2572081659615|-4.2572081659615|-4.2572081659615|-4.2572081659615|-4.2572081659615|-4.2572081659615|-4.3552314279676|-4.4764820435628|-4.4764820435628|-4.4764820435628||-4.4764820435628|-4.4764820435628|-4.4764820435628|-4.4764820435628|-4.5473702224054|-4.5473702224054|-4.5473702224054|-4.5473702224054|-4.5473702224054|-4.5473702224054|-4.5719278697012|-4.5719278697012|-4.5719278697012|-4.5946123468799|-4.5946123468799|-4.5946123468799|-4.5946123468799|-4.5946123468799|-4.6201249215253|4.0431270742723|4.0431270742723|4.0431270742723|4.0431270742723|4.0431270742723||4.0431270742723|4.0431270742723|4.0431270742723|4.0431270742723|4.0431270742723|4.0431270742723|4.0431270742723|4.0431270742723|4.0431270742723|4.0431270742723|4.0431270742723|4.0431270742723|4.0431270742723|4.0431270742723|4.0431270742723|4.0431270742723|4.0431270742723|4.0431270742723|4.0431270742723|4.0431270742723|4.0431270742723|4.0431270742723|4.0431270742723|4.0431270742723|4.0431270742723|4.0431270742723|4.0431270742723|4.0431270742723|4.0431270742723|4.0431270742723|4.0431270742723|4.0431270742723|4.032919184401|3.9254554279968|3.9254554279968|3.9143949094001|3.8350490044306|3.8350490044306|3.8350490044306|3.8350490044306|3.7800543783716|3.5733936361264|3.5537706538252|3.5504032777144|3.5504032777144|3.5504032777144|3.5504032777144|3.5504032777144|3.5504032777144|3.5504032777144|3.5504032777144|3.5504032777144|3.5504032777144|3.5504032777144|3.5504032777144|3.5504032777144|3.3537812946454|3.1653125813951|3.1506821526897|3.1506821526897|3.1506821526897|3.1506821526897|3.1506821526897|3.0990913591796||3.0606571261545|2.9140633945619|2.8449550796643|2.8449550796643|2.8449550796643|2.8449550796643|2.8449550796643|2.819394580644|2.7654383757839|2.7010425306172|2.595361243159|2.595361243159|2.5592902087177|2.4825447028439|2.4692472758614|2.4692472758614|2.4692472758614|2.4692472758614|2.4269414944476|2.2904905923015|2.2266562655906|2.1843904908474|2.1843904908474|2.1032116474902|-2.523225298924|-2.523225298924|-2.523225298924||-2.523225298924|-2.523225298924|-2.523225298924|-2.523225298924|-2.523225298924||-2.523225298924|-2.523225298924|-2.523225298924|-2.523225298924|-2.523225298924|-2.523225298924|-2.523225298924|-2.523225298924|-2.523225298924||-2.5602504714802|-2.5691361864499|-2.5691361864499|-2.6279292195033|-2.6796420798968|-2.6796420798968|-2.6796420798968|-2.7755927728133|-2.7755927728133|-2.7755927728133|-2.8134364338403|-3.0127070978488|-3.0413412468528|-3.0681569727367|-3.0696189174062|-3.1545296138459|-3.1545296138459|-3.2255217058755|-3.2255217058755|-3.2255217058755|-3.2255217058755|-3.2255217058755|-3.2255217058755|-3.2255217058755|-3.2255217058755|-3.2255217058755|-3.2255217058755|-3.2255217058755|-3.3250241261165|-3.4266935566444|-3.518256579671
10907|40449|/equities/jantsa-jant-sanayi-ve-ticaret|MSCI_EEM_SMALLCAP|141.1783454328|137.88705268494|-147.54085393427|-147.54085393427|-147.54085393427|-147.54085393427|-147.54085393427|-147.54085393427|-147.54085393427|-147.54085393427|-147.54085393427|-147.54085393427|-147.54085393427|-147.54085393427|-147.54085393427|-147.54085393427|-147.54085393427|-147.54085393427|-147.54085393427|-147.54085393427|-147.54085393427|-148.7522812537|-148.7522812537|-150.5747647475|-151.51475495582|-151.51475495582|-151.51475495582|-153.72004430172|-153.72004430172||-153.72004430172|-153.72004430172|-153.72004430172|-156.63337747121|-157.76486928224|-168.68874059518|135.76009976124|135.76009976124|135.76009976124|135.76009976124|135.76009976124|135.76009976124|135.76009976124|135.76009976124|135.76009976124|135.76009976124|135.76009976124|135.76009976124|135.76009976124|135.76009976124|135.76009976124|135.76009976124|135.76009976124|132.11121704021|-147.04133275452|-147.04133275452|-147.04133275452|-147.04133275452|-147.04133275452|-147.04133275452|-147.04133275452|-147.37261770116|-147.37261770116|-147.37261770116|-152.06402119384|-152.62576133286|-152.62576133286|-152.62576133286|-152.62576133286|-152.62576133286|-152.62576133286|-154.22306051823|-154.79229217737|-157.83114321071|-157.83114321071|-157.83114321071|-157.83114321071|-159.85276491065|-159.85276491065|-159.85276491065|-159.85276491065|-165.89196525039|-169.57441007232|-171.39379439459|-172.12088028707|-174.44542118485|145.77649833232|145.77649833232|145.77649833232|145.77649833232|145.77649833232|145.77649833232|145.77649833232|145.77649833232|141.06833385394|129.62367339445|129.62367339445|129.62367339445|129.62367339445|129.62367339445|129.62367339445|129.62367339445|129.62367339445|129.62367339445|129.62367339445|129.62367339445|129.62367339445|129.62367339445|129.62367339445|129.62367339445|129.62367339445|129.62367339445|129.62367339445|129.62367339445|129.62367339445|129.62367339445|129.62367339445||129.62367339445|129.62367339445|129.62367339445|129.62367339445|129.62367339445|129.62367339445|129.62367339445|129.62367339445|129.62367339445|129.62367339445|129.62367339445|129.62367339445|129.62367339445|129.62367339445|129.62367339445|129.62367339445|129.62367339445|125.97644437258|125.97644437258|125.97644437258|125.97644437258|125.97644437258|123.66385338555|123.66385338555|123.66385338555|112.75983421284|112.58671339614|112.58671339614|112.58671339614|112.58671339614|112.58671339614|106.4852392261|106.39903937682|106.39903937682|106.39903937682|106.39903937682|106.39903937682|103.5711529134|102.40683623136|100.71276510278|100.71276510278|100.25862585748||||97.502625532656|97.502625532656|97.430970339599|97.430970339599|97.430970339599|97.430970339599|97.430970339599|97.430970339599|97.430970339599|97.430970339599|97.430970339599|97.430970339599|96.930437538346|96.930437538346|96.930437538346|96.930437538346|94.261597180057|88.590663618168|-99.900105852297|-99.900105852297|-99.900105852297|-99.900105852297|-99.900105852297|-99.900105852297|-100.35289657824|-100.64454215364|-100.64454215364||-100.64454215364|-100.64454215364|-100.64454215364|-100.64454215364|-100.64454215364|-100.64454215364|-100.64454215364|-100.86177919328|-100.86177919328|-102.57267091876|-102.57267091876|-102.57267091876|-106.34250702467||-109.87827199925|-111.50325662813|-111.87206652817|-111.87206652817|-111.87206652817||-111.87206652817|-112.44924017736|-112.44924017736|-112.44924017736|-112.44924017736|-112.44924017736|-112.44924017736|-112.44924017736|-112.44924017736|-112.44924017736|-112.44924017736|-113.54168514914|-113.54168514914|-113.54168514914|-115.60088310977|-119.09503005103|-119.82366259397|-119.82366259397|100.84319253513|100.84319253513|100.84319253513|100.84319253513|100.84319253513|100.84319253513|100.84319253513|100.84319253513|100.84319253513|100.84319253513|100.84319253513|100.84319253513|93.499333122796|-114.84894135861|-114.84894135861|-114.84894135861|-114.84894135861|-114.84894135861|-114.84894135861|-114.84894135861|-114.84894135861|-114.84894135861|-114.84894135861
10908|986211|/equities/taokaenoi-food-marketing-pcl|MSCI_EEM_SMALLCAP|10.172806825607|10.172806825607|10.172806825607|10.164229859212|9.9547000872855|9.8941110491493|9.8803292541746|9.8803292541746|9.8803292541746|9.8803292541746|9.8803292541746|9.8614765040349|9.5607363869557|9.5607363869557|9.5607363869557|9.5285959961027|9.3651071391735|9.2334524616305|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|||-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.143861129159|-10.357068408721||-10.440387823354|-10.440387823354|-10.440387823354||-10.440387823354|-10.503208692615|-10.66189793276|-10.970861389892|-10.970861389892|-11.048179364488|-11.389643960844|-11.549604581077|-11.655116317756|-11.79736519214|-11.79736519214|-11.895888924527|-11.895888924527|-11.895888924527|-11.895888924527|-12.009196219694|-12.009196219694|-12.009196219694|-12.009196219694|-12.009196219694|-12.009196219694|-12.009196219694|-12.009196219694|-12.009196219694|-12.054662264995|-12.055179902373|-12.277977330219|-12.292197075962|-12.571848476226|-12.571848476226||-12.624275883365|-12.965862177398|-13.289846577674|-13.505366378396|-13.505366378396||-13.780805631729|-13.780805631729|-13.780805631729|-13.780805631729|-13.823533913851|-13.823533913851|-13.823533913851|-13.870592962107|-14.372881503459|12.459927531257|12.459927531257|12.459927531257|12.459927531257|12.459927531257|12.459927531257|12.459927531257|12.459927531257|12.459927531257|12.459927531257|12.459927531257|12.459927531257|12.459927531257|12.459927531257|12.459927531257|12.125340363719|12.125340363719|12.125340363719|12.125340363719|12.125340363719|12.125340363719|11.67815536629|11.40592502626|11.40592502626|11.40592502626|11.40592502626|11.40592502626|11.40592502626|11.40592502626|11.40592502626|11.40592502626|11.40592502626|10.96213917238|10.913487640823||10.631653114386|10.318089821981|10.318089821981|10.247877760118|10.126568745321|10.126568745321|10.126568745321|10.126568745321||10.126568745321||10.126568745321|10.068409706427|9.9289009969337|9.9289009969337|9.8598896575088|-11.327440464305|-11.327440464305|-11.327440464305|-11.327440464305|-11.327440464305|-11.327440464305|-11.327440464305|-11.327440464305|-11.327440464305|-11.327440464305|-11.327440464305|-11.327440464305|-11.327440464305|-11.327440464305|-11.327440464305|-11.327440464305|-11.327440464305|-11.438823236146|-11.665359087695|-11.967064932441|10.661019607345|10.661019607345|10.661019607345|10.661019607345|10.661019607345|10.661019607345|10.661019607345|10.501133437465|10.427324489692|10.427324489692|10.369249613129|10.276943876835|9.9786098961962||9.9786098961962|9.9786098961962|9.9786098961962|9.9786098961962|9.9786098961962|9.8900827898989|9.8900827898989|9.8900827898989|9.8900827898989|9.8900827898989|9.8900827898989|9.8900827898989|9.5278697559579|9.4142998665951|9.3670367157486|9.3670367157486|-9.7808184586526|-9.7808184586526|-9.7808184586526|-9.7808184586526|||-9.7808184586526|-9.9069745151998||-9.9069745151998|-9.9069745151998|-9.9069745151998|-9.9069745151998|-9.9549718530974|-10.030681165389|-10.030681165389|-10.030681165389|-10.030681165389|-10.030681165389|||-10.030681165389|-10.030681165389|-10.030681165389|-10.030681165389||-10.212877584009|-10.212877584009|-10.333753294976|-10.606948741312|-10.771609288713|-10.846232765539|-10.85300031134|-10.85300031134|-10.85300031134|-10.85300031134|-10.85300031134|-10.85300031134|-10.85300031134|-10.936828343086|-10.936828343086|-10.936828343086|-10.936828343086|-11.115920243454|-11.125597175243|-11.125597175243|-11.125597175243|-11.125597175243||-11.125597175243|-11.25899689317|-11.465552039944|-11.557471464694|-11.557471464694|-11.976811662654|10.700496034752
10909|979344|/equities/kpm-tech-co-ltd|MSCI_EEM_SMALLCAP||375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|||375.86912532112|375.86912532112|375.86912532112||375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|375.86912532112|367.57680591236|353.64089545818|351.55219548572|351.55219548572|351.55219548572|351.55219548572|341.45127067824|341.45127067824|341.45127067824|341.45127067824|341.45127067824|341.45127067824|341.45127067824|341.45127067824|341.45127067824|341.45127067824|341.45127067824|341.45127067824|341.45127067824|341.45127067824|341.45127067824|341.45127067824|341.45127067824|341.45127067824|331.94585630916|-383.9967677515|-383.9967677515||-383.9967677515|-387.60751972389|-396.38539409622|||||-396.38539409622|-396.38539409622|-396.38539409622|-396.38539409622|-396.38539409622|-409.48377121802|-414.20419024225|-415.72316905658|-415.72316905658|-415.72316905658|-420.85907672953|-429.55771842186|-429.55771842186|-429.55771842186|-433.39746491317|-435.18992578593|-435.18992578593|-435.18992578593|-435.18992578593|-435.18992578593|-435.18992578593|-435.18992578593|-435.18992578593|-435.71102865103|-442.45669850114|-444.0629983346|-449.45888703845|-459.35499010845|-459.35499010845|-459.35499010845|-459.35499010845||-459.35499010845|-459.35499010845|-459.35499010845|-459.35499010845|-459.35499010845|-459.35499010845|-459.35499010845|-459.35499010845|-459.35499010845|-459.35499010845|-459.35499010845|-459.35499010845|-459.35499010845|-459.35499010845|-474.52937409346|-474.52937409346|-474.52937409346|-474.52937409346|-474.52937409346|-489.85107912773|-489.85107912773|-505.77897680859|-514.23758540973|-514.23758540973|-514.23758540973|-514.23758540973|-514.23758540973|-518.8750948997|-533.08070399109|-533.08070399109|-533.08070399109|-533.08070399109|-533.08070399109|-546.75633776787|-549.5070419643|-550.24943452383|-550.24943452383|-566.72159391537|-576.5239932393|-580.02665915478|-580.10698661083|-580.10698661083|-591.39665178982|-604.57236505712|-604.57236505712|-604.57236505712|-604.57236505712|-604.57236505712|-604.57236505712||-604.57236505712|-604.57236505712|-604.57236505712|-621.24707228569|-626.38563587299||-634.87292874777|-649.30325416418|-663.89250462687|-664.64609688185|-664.64609688185|-664.64609688185|-671.30382331093|-671.30382331093|-673.93681890238|-673.93681890238|-696.65202100265|-712.36422634108|-712.36422634108|-712.36422634108|-743.0551937223||-743.0551937223|-743.0551937223|-743.0551937223||-743.0551937223|-747.89465969144|-761.32739965716|-791.9193329524|-819.91036994711|-822.78929994123|-886.8769999347|-919.64111103855|-921.95198893649|-921.95198893649|-972.05776548499|-1020.34196165|808.45337594446|633.5037510494|411.94861227711|406.55401364124|399.01112795214|399.01112795214|398.06791994683|-467.61703404348|-467.61703404348|-467.61703404348|-467.61703404348|-467.61703404348|-467.61703404348|-467.61703404348|-467.61703404348|-477.07448227054|-477.43519626663|-477.43519626663|-477.43519626663|-477.43519626663|-491.26132918515|-492.79036576128|-501.3632709708|-501.3632709708|-501.3632709708|-501.3632709708|-501.3632709708|-501.3632709708|-501.3632709708|-501.3632709708||-501.83119872939|-501.83119872939|-512.36799858821|-519.13110954245
10910|102060|/equities/mercator-wa|MSCI_EEM_SMALLCAP|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.83343468832|42.710535157451|42.710535157451|41.856149581548|-42.931055710586|-42.931055710586||-42.931055710586|-42.931055710586|-42.931055710586|||-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-42.931055710586|-43.152308263009|-43.152308263009|-43.152308263009|-43.152308263009|-43.152308263009|-43.152308263009|-43.152308263009|-43.152308263009|-43.152308263009|-43.152308263009||-43.152308263009|-43.152308263009|-43.152308263009|-43.152308263009|-43.218122682776|-43.233358583586|-43.233358583586|-43.482621733498|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-43.629092124173|-44.111213581506|-44.258015624619|-45.127794044919|41.468031013812|41.468031013812|-42.437664515571|-42.437664515571|-42.437664515571|-42.482614063372|-42.482614063372|-42.482614063372|-42.831792539082|-43.19421502586||-43.455793184658|-43.577547491282|-43.59302303905|-43.59302303905|-43.805579849026|-43.965087992109|-44.114544239483|-44.156159443812|-44.363511451038|-44.387234564128|-44.447336541267|-44.447336541267|-44.447336541267|-44.447336541267|-44.591485300166|-45.061650053773|-45.366279143|-45.434754391405|-45.717503887518|-45.864862987741|-45.864862987741|-45.864862987741|-45.864862987741|-45.864862987741|-46.250958095374|-46.317730199829|-46.621922452732|-46.822125561792|-46.822125561792|-47.666807315701|-48.164230079511|-49.021367094097|-49.619295143614|44.236495787422|44.236495787422|44.236495787422|44.236495787422|44.236495787422|44.236495787422|42.528328372947|41.841475435883|41.554972062277|41.42552416608|41.236137631704|41.119040227786|40.961598959102|-43.817284795045||-43.817284795045|-43.817284795045|-43.817284795045|-43.817284795045|-43.817284795045|-43.817284795045|-43.817284795045|-43.817284795045|-43.817284795045|-43.817284795045|-43.817284795045|-43.817284795045|-43.817284795045|-43.817284795045|-43.817284795045|-43.817284795045|-43.817284795045|-43.817284795045|-43.817284795045|-43.817284795045|-43.817284795045|-43.817284795045|-43.817284795045|-43.817284795045|-43.817284795045||-43.817284795045||-43.817284795045|-43.817284795045|-44.691428312989|-45.117142502171|-45.765239640644|-45.765239640644|-46.142487972501|-46.181895974565|-46.181895974565|-46.181895974565|-46.181895974565|-46.181895974565|-46.181895974565|-46.181895974565|||-46.181895974565|-46.181895974565|-46.181895974565|-46.181895974565|-46.181895974565|-46.181895974565|-46.181895974565|-46.270993501266|-46.509439554833|-46.62992974456|-46.707606458252|-46.707606458252|-46.707606458252|-46.707606458252|-46.961488005047|-46.961488005047|42.739921316865|42.739921316865|42.739921316865|42.739921316865|42.739921316865|42.739921316865|42.739921316865|42.739921316865|42.739921316865|42.739921316865|42.739921316865|42.739921316865|42.739921316865|42.739921316865|42.739921316865
10911|990855|/equities/baioo-family-interactive-ltd|MSCI_EEM_SMALLCAP|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25425393016685|-0.25922659571027|-0.2606647701177|-0.2606647701177|-0.2606647701177|-0.2606647701177|-0.2606647701177|-0.2606647701177|-0.2606647701177|-0.2606647701177|-0.2606647701177|-0.2606647701177|-0.2606647701177|-0.2606647701177|-0.2606647701177||-0.2606647701177|-0.2606647701177|-0.2606647701177|||-0.2606647701177|-0.2606647701177|-0.26390529601805|-0.26715469037227|-0.26715469037227|-0.26883666798086|-0.26883666798086|-0.26883666798086|-0.26883666798086|-0.26883666798086|-0.26883666798086|-0.26892963117595|-0.27287192411009|-0.27287192411009|-0.27287192411009|0.24888130470591|0.24888130470591|0.24888130470591|0.24888130470591|0.24888130470591|0.24888130470591|0.24888130470591|-0.2706189352288|-0.2706189352288|-0.2706189352288|-0.27535670876308|-0.27535670876308|-0.27645190093036|-0.27744655844365|-0.27855173345843|-0.27915941539746|-0.27915941539746|-0.27915941539746|-0.27915941539746|-0.28045490785155|-0.28189434391164|-0.28349371731174|-0.28474533631345|-0.28474533631345|-0.29022880982642|-0.29022880982642|-0.29044067675785|-0.29044067675785|-0.29044067675785||-0.29044067675785|-0.29044067675785|-0.29044067675785|-0.29044067675785|-0.29044067675785|-0.29044067675785|-0.29044067675785|-0.29044067675785|-0.29044067675785|-0.29044067675785|-0.29044067675785|-0.29044067675785|-0.29548964114008|-0.30509959808121||-0.32094400680871|-0.33414130844003|-0.33414130844003|0.27730942284316|0.27730942284316|0.27730942284316||0.27730942284316|0.27730942284316|0.27730942284316|0.27730942284316|0.27730942284316|0.27730942284316|-0.33974178391409|-0.33974178391409||-0.33974178391409|-0.33974178391409|-0.33974178391409|-0.33974178391409||-0.33974178391409|-0.33974178391409|-0.33974178391409|-0.33974178391409|-0.33974178391409|-0.33974178391409|-0.33974178391409|-0.33974178391409|-0.34137975295067|-0.35707377289401|-0.35707377289401|-0.36230419515092||-0.36589353380952|-0.37154837447575|-0.37227597389145|-0.37558441530249|-0.3806493488791|-0.38646001971994|-0.38646001971994|-0.38646001971994|-0.39245557627451|-0.39822720529969|-0.39822720529969|-0.39822720529969|-0.39822720529969|-0.39822720529969|-0.39822720529969|-0.39822720529969|-0.39958806339109|-0.39958806339109|-0.39958806339109|-0.40676451726317||0.36483439065454|0.36483439065454|0.36483439065454||0.36483439065454|0.36483439065454|0.36483439065454|0.36483439065454|0.36483439065454|0.36483439065454|0.36483439065454|0.36483439065454|0.36483439065454|0.36483439065454|0.36483439065454|0.36483439065454||0.36483439065454|0.36483439065454|0.36483439065454|0.36483439065454|0.36483439065454|-0.41888444093271|-0.41888444093271|-0.41888444093271|-0.41888444093271|-0.42264937987375|-0.4266966932438|-0.4266966932438|-0.4266966932438|-0.4346564093149|-0.4346564093149|-0.43517378236588|-0.44352641167174|-0.44669602051852||0.40919985068586|0.40919985068586|0.40919985068586|0.40919985068586|0.40919985068586|0.40919985068586|0.40919985068586|0.40919985068586|0.40919985068586|0.40919985068586|0.40919985068586|0.40919985068586|0.40919985068586|0.40919985068586|0.40919985068586|0.40919985068586|0.40919985068586|0.40919985068586||0.40919985068586|0.40919985068586|0.40919985068586|0.40919985068586|0.40919985068586|0.40919985068586|0.40919985068586|0.40919985068586|0.40919985068586|0.40919985068586|0.40919985068586|0.40324054876407|0.40324054876407|0.38906228700618|||0.38906228700618||0.38906228700618|0.38906228700618|0.38906228700618|0.38906228700618|-0.46834904587882|-0.46834904587882|-0.47189029564997|-0.47189029564997|-0.47189029564997|-0.47189029564997|-0.47189029564997|-0.47189029564997|-0.47189029564997|-0.47189029564997|-0.48242629592974|-0.48242629592974|-0.49845837486328|-0.49845837486328|-0.51217598034874|-0.51422717316386|-0.51422717316386|-0.51422717316386|-0.51422717316386|-0.51422717316386|-0.51422717316386|-0.51422717316386|-0.51664129775361|-0.52765698379495|-0.53961887234028
10912|100141|/equities/tianjinport-de|MSCI_EEM_SMALLCAP|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313||-0.49450733947313|-0.49450733947313|-0.49450733947313|||-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.49450733947313|-0.50056371410198|-0.50673745759667|-0.51054161994922|-0.51841558699093|-0.51841558699093|-0.52296175266065|-0.52912417280185|-0.53069352692485|-0.53761757585713|-0.53761757585713|-0.53761757585713|-0.53761757585713|-0.53761757585713|-0.53761757585713|-0.54109957592414|-0.54109957592414|-0.54109957592414|-0.54109957592414|-0.54109957592414|-0.54339454518333|-0.54339454518333|-0.55334728507972|-0.55334728507972|-0.55334728507972|-0.55334728507972|-0.55334728507972|-0.55334728507972|-0.55713687018136|-0.55713687018136|-0.55713687018136|-0.55713687018136|-0.55713687018136|-0.55713687018136||-0.55713687018136|-0.55713687018136|-0.55713687018136|-0.55713687018136|-0.55713687018136|-0.55713687018136|-0.55713687018136|-0.55713687018136|-0.55713687018136|-0.55713687018136|-0.55713687018136|-0.55745293863001|-0.55745293863001|-0.56105882334911||0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173||0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173||0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51921531719173|0.51890778961256|0.51890778961256|-0.57956570979009|-0.57956570979009|-0.57956570979009|-0.57956570979009|-0.57956570979009|-0.57956570979009|-0.57956570979009|-0.57956570979009|-0.57956570979009||-0.57956570979009|-0.57956570979009|-0.57956570979009|-0.57956570979009|-0.57956570979009|-0.57956570979009|-0.58397334856454|-0.58397334856454|-0.58397334856454|-0.58397334856454|-0.58397334856454|-0.58397334856454|-0.58397334856454|-0.58397334856454|-0.59108147734474|-0.60009053806542||-0.60398948700426|-0.61276609269776|-0.61474010644133|-0.62256819671263|-0.62256819671263|-0.62256819671263|-0.62256819671263|-0.62256819671263|-0.62256819671263|-0.62256819671263|-0.62256819671263|-0.62256819671263|-0.62256819671263|-0.62256819671263|-0.62256819671263|-0.62256819671263|-0.62952021830468|-0.63335580156014||-0.64039536566387|0.58891936599834|0.58891936599834|0.58891936599834|0.58891936599834|0.58891936599834|0.58891936599834|0.58891936599834|0.58891936599834|0.58891936599834|0.58891936599834|0.58891936599834|0.58891936599834|0.58891936599834|-0.62169124790782|-0.62169124790782|-0.62169124790782|-0.62169124790782||-0.62169124790782|-0.62169124790782|-0.62169124790782|-0.62169124790782|-0.62169124790782|-0.62169124790782|-0.62169124790782|-0.62169124790782|-0.62169124790782|-0.62169124790782|-0.62169124790782|-0.62169124790782|-0.62169124790782|-0.62169124790782|||-0.62354583551215||-0.62560648840585|-0.62789610273219|-0.63493346808104|-0.63493346808104|-0.64437054856782|-0.64934632089115|-0.64934632089115|-0.65316259095378|-0.65518065767496|-0.65742295403182|-0.65991439442832|-0.66084277240119|-0.66084277240119|-0.66084277240119|-0.66377022317376|-0.66377022317376|-0.66377022317376|-0.66377022317376|-0.66377022317376|-0.66377022317376|-0.66377022317376|-0.66377022317376|-0.66377022317376|-0.66377022317376|-0.66377022317376|-0.66377022317376|-0.66377022317376|0.59703811083734|0.59703811083734
10913|12922|/equities/heliopolis-housing|MSCI_EEM_SMALLCAP||-11.315163530388|-11.315163530388|-11.315163530388|-11.315163530388|-11.315163530388|-11.315163530388|-11.586127142072|-11.586127142072|-11.586127142072|-11.586127142072||-11.586127142072|-11.586127142072|-11.586127142072|-11.586127142072|-11.586127142072|-11.586127142072|-11.586127142072|-11.586127142072|-11.586127142072|-11.586127142072|-11.586127142072|-11.586127142072|-11.586127142072||-11.586127142072|-11.586127142072|-11.586127142072||-11.586127142072|-11.608613537123|-11.608613537123|-11.683460233797|-11.809329682996|-11.809329682996|-11.809329682996|-11.809329682996|-11.809329682996|-11.809329682996|-11.809329682996|-11.809329682996|-11.809329682996|-11.809329682996|-11.809329682996|-11.809329682996|-11.809329682996|-11.809329682996|-11.809329682996|-11.809329682996|-11.809329682996|-11.854810589343|-11.970900767147|-12.146692485309|-12.146692485309|-12.146692485309|-12.146692485309|-12.146692485309|-12.146692485309|-12.389658365753|-12.392247223596|-12.392247223596|-12.392247223596|-12.48904925901|-12.48904925901|10.922834169613|10.922834169613|10.922834169613|10.922834169613|10.922834169613|10.922834169613|10.922834169613|10.922834169613|10.922834169613|10.922834169613|10.820371375864|-11.903274460444|-11.903274460444|-11.903274460444|-11.903274460444|-11.903274460444|-11.903274460444|-11.962180284328|-11.962180284328|-11.962180284328|-12.018533816676|-12.223106015665|-12.223106015665|-12.223106015665|-12.223106015665|-12.223106015665||-12.223106015665|-12.231673945299|-12.231673945299|-12.264637564411||-12.529597122129|-12.733996796007|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.577032876595|11.189481391491|11.17053459969|10.99285584757|10.99285584757|10.99285584757|10.99285584757|10.659284287794|10.623093850197|10.554548800854|10.516788398371|10.516788398371|10.023098163192|-11.434764121789|-11.434764121789|-11.434764121789|-11.434764121789|-11.434764121789|-11.434764121789|-11.434764121789|-11.434764121789|-11.434764121789|||-11.434764121789|-11.434764121789|-11.434764121789|-11.434764121789|-11.434764121789|-11.434764121789|-11.434764121789|-11.434764121789|-11.789182582187|10.191490571848|10.191490571848|10.191490571848||||||10.191490571848|10.191490571848|10.191490571848|10.191490571848|10.191490571848|10.17813691724|10.17813691724|9.9425287782443|9.9425287782443|9.9425287782443|9.9425287782443|9.9425287782443|9.914408366116|9.914408366116|9.914408366116|9.2828502324286|9.2828502324286|8.9820556273133|8.9722840642565|8.6669822109666|7.9749802365266|-9.4533536941883|-9.4533536941883|-9.4533536941883|-9.4533536941883|-9.6440787429668|-9.6440787429668|-9.6440787429668|-9.9128654924871|-10.077628238095|9.0179301702838|9.0179301702838|9.0179301702838|9.0179301702838|9.0179301702838|9.0179301702838|9.0179301702838||9.0179301702838|9.0179301702838|9.0179301702838|9.0179301702838|9.0179301702838|8.7725061207472|||||8.7725061207472|8.7144516076709|||8.4477240339545|8.2874713756009|8.1505236468231|8.0400868636646|8.0400868636646|8.0400868636646|8.0400868636646|8.0400868636646|7.8550967885696|7.4189964084319|7.396107650299|7.2440081972757|-9.047776672199|-9.047776672199|-9.047776672199|-9.047776672199|-9.047776672199|-9.047776672199|-9.047776672199|-9.047776672199|-9.047776672199|-9.2158628536095|-9.4326253017705|-9.6479167232824|-10.045463430651|-10.216625809414|-10.216806596895|-10.544228759497|-10.615035781999|-10.615035781999|-10.947262138945|-11.024820241796|-11.024820241796|-11.024820241796|-11.024820241796|-11.024820241796
10914|985129|/equities/china-online-education-group|MSCI_EEM_SMALLCAP|-7.8464457360311|-7.8464457360311|-7.8464457360311|-7.8464457360311|-7.8464457360311|-7.8464457360311|-7.9861000766212|-7.9861000766212|-7.9861000766212|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492||7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492||7.4934483471492|7.4934483471492|7.4934483471492||7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492||7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492||7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492||7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492||7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492|7.4934483471492||7.4934483471492|7.4934483471492||7.4934483471492|7.4934483471492|7.4934483471492|7.2599428431833|7.0792522387121|7.0792522387121|7.0792522387121|7.0792522387121|7.0792522387121|7.0792522387121|7.0792522387121|7.0792522387121|7.0792522387121|7.0792522387121|7.0792522387121|7.0792522387121|7.0792522387121|7.0792522387121|7.0792522387121|6.6296693435878|6.5421877295408||6.5373323033788|-8.5713364718953||-8.5713364718953|-8.5713364718953|-8.5713364718953|-8.5713364718953|-8.5713364718953|-8.6852084717774|-8.6852084717774|-8.6852084717774|-8.6852084717774|-8.6852084717774|7.7389712617367|7.7389712617367|7.7389712617367|7.7389712617367|7.7389712617367|7.7389712617367|7.7389712617367|7.7389712617367|7.7234629750701|7.7234629750701|7.7234629750701|7.5671810177137|7.511312010903|7.4970296787099|7.300199818487|7.2475220625876|7.1002445214332|7.1002445214332|7.1002445214332|7.1002445214332|7.1002445214332|7.1002445214332|7.1002445214332|7.1002445214332|6.7771396662837|6.7771396662837|6.7771396662837|6.7771396662837|6.7771396662837|6.7771396662837||6.7771396662837|6.6145553087797|6.0998889875094|6.0998889875094|6.0998889875094|6.0998889875094|6.0998889875094|6.0998889875094|5.7452990160695|5.7203323163711||5.6506471940901|5.5535961194571|5.5535961194571|5.5523290417521|5.3136834018413|5.3136834018413|-6.296732734132|-6.296732734132|-6.296732734132|-6.296732734132|-6.296732734132|-6.296732734132|-6.296732734132|-6.296732734132||-6.296732734132|-6.296732734132|-6.296732734132|-6.296732734132|-6.296732734132|-6.296732734132|-6.296732734132|-6.296732734132|-6.296732734132|-6.296732734132|-6.296732734132|-6.296732734132|-6.296732734132|-6.296732734132|-6.296732734132|-6.296732734132|-6.296732734132|-6.296732734132|-6.296732734132|-6.296732734132|-6.296732734132|-6.296732734132|-6.296732734132|-6.296732734132|-6.296732734132|-6.296732734132|-6.296732734132|-6.3841847589577|-6.3841847589577|-6.4261220484933|-6.4323911170122|-6.8777736005912|-6.9042817285469|5.6141240454556|5.6141240454556||5.6141240454556|5.6141240454556|5.6141240454556|5.6141240454556|5.0468046242265|4.5917274748481|-5.5259639383249|-5.5259639383249|-5.5259639383249|-5.5259639383249|-5.5467820830801|-5.6612578175309|-5.8912366255393|-6.0703292802826|-6.1419661261258|-6.1750889738912|-6.1750889738912|-6.3283210551866|-6.4226954817913|-6.4757506715084|-6.527385023169|-6.527385023169|-6.527385023169|-6.527385023169|-6.527385023169|-6.527385023169|-6.601539058743|-6.6411543899754|-6.6789613481624|-6.6789613481624|-6.6789613481624
10915|100107|/equities/fantasia|MSCI_EEM_SMALLCAP|-0.053680141322406|-0.053922379654418|-0.055579392360246|-0.055579392360246|-0.055579392360246|-0.057419002826132|-0.057419002826132|-0.05873977514651|-0.05873977514651|-0.05873977514651|-0.05873977514651|-0.05873977514651|-0.05873977514651|-0.05873977514651|-0.059877528195548|-0.060641699513315|-0.061324112578697|-0.063693456243544|-0.065214951505896|-0.066183279767233|-0.066536976992641|-0.067207753078309|-0.067531896204796|-0.067531896204796|-0.067531896204796|-0.068061881874906|-0.068061881874906|-0.068061881874906|-0.068061881874906||-0.068061881874906|-0.068061881874906|-0.068061881874906|||-0.068346536189766|-0.068711774093133|-0.068711774093133|-0.069957525619447|-0.070281704483123|-0.070281704483123|-0.070281704483123|-0.070281704483123|-0.071813004676605|-0.075514452561297|-0.076460500383885|-0.078011668128011|-0.080773661659373|-0.080773661659373|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344||0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344||0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.063970026075344|0.05182994079334|0.05182994079334||0.05182994079334|0.047199935512882|-0.088111185106256|-0.088927831856823||-0.088927831856823|-0.088927831856823|-0.088927831856823|-0.088927831856823|-0.088927831856823|-0.092030924209197|-0.095034358841664|-0.098649285946168|-0.099227515208097|-0.099227515208097|-0.10258613027067|-0.10548458603721|-0.1096495429421|-0.11944393838385|-0.15004881664491|-0.20005424204111|-0.20006026860343|-0.20006696478379|-0.20007440498419|-0.20008267187351|-0.2000918573061|-0.20010206334231|-0.20011340338254|-0.20012600342724|-0.20014000347691|-0.20015555908765|-0.20017284309959|-0.20019204755729|-0.20021338584363|-0.20023709505068|-0.20026343861406|-0.20029270924004|-0.2003252321578||-0.20036136873309|-0.2004015204834|-0.20044613353931|-0.20049570360143|-0.20055078144823|-0.20061197905579|-0.20067997639752|-0.20075552899944|-0.20083947633491|-0.20093275115209|-0.20103638983785|-0.20115154393315|-0.20127949292791|-0.20142165847766|-0.20157962019959|-0.20175513322397||-0.20195014769549|-0.20216683044163|-0.20240758904846|-0.20267509861159|-0.20297233145952|-0.20330259017944|-0.20366954431269|-0.20407727112741|-0.20453030092154|-0.20503366735946|-0.2055929634016|-0.20621440344842|-0.20690489238933|-0.20767210232367|-0.20852455780628|-0.20947173056473|-0.21052414474078|-0.21169349382529||-0.21299277058585|-0.21443641143092|-0.21604045681433|-0.21782272946256|-0.21980303240505|-0.2220033690078|-0.22444818745531|-0.22716465239699|-0.23018294677663|-0.23353660719845|-0.23726289655603|-0.24140321806445|-0.24600357529603|-0.25111508333112|-0.25679453670344|||||||||||||||||||||||||||||||||||||||||||||||||||
10916|12932|/equities/medinet-nasr-h|MSCI_EEM_SMALLCAP||3.9287852964994|3.8592057186361|3.8535620590047|3.7756245555696|-4.3413275860198|-4.3413275860198|-4.4216031662693|-4.4216031662693|-4.4216031662693|-4.4216031662693||-4.4216031662693|-4.4216031662693|-4.4216031662693|-4.4216031662693|-4.4216031662693|-4.4216031662693|-4.4216031662693|-4.4216031662693|-4.4216031662693|-4.4216031662693|-4.4216031662693|-4.4216031662693|-4.4216031662693||-4.4216031662693|-4.4216031662693|-4.4216031662693||-4.4216031662693|-4.4216031662693|-4.4216031662693|-4.4216031662693|-4.4216031662693|-4.587336791011|3.8930951791969|3.8930951791969|3.8930951791969|3.8930951791969|3.8930951791969|3.8930951791969|3.8930951791969|3.8930951791969|3.8930951791969|3.8930951791969|3.8930951791969|3.8930951791969|3.8523278984722|3.7748085429599|3.666453989604|3.4799486357402|3.4696281538127|3.4696281538127|3.387920232362|3.3639137501413|3.3639137501413|3.3262896401582|3.3262896401582|3.3262896401582|3.3262896401582|3.3262896401582|3.2475439556106|3.139889024297|3.139889024297|3.139889024297|3.139889024297|3.139889024297|3.1298766650531|3.0393073335591|3.0243733755619|3.0243733755619|3.0243733755619|3.0243733755619|3.0243733755619|3.0087482522892|2.9347203915834|2.7835781514114|-3.1352085372087|-3.1352085372087|-3.1352085372087|-3.1352085372087|-3.1352085372087|-3.1352085372087|-3.1352085372087|-3.1352085372087|-3.1352085372087|-3.1352085372087|-3.1398542118493|-3.1398542118493|-3.1398542118493||-3.1981712394757|-3.2074124342648|-3.2093471030889|-3.2859412277736||-3.3338236902596|-3.4086928604313|-3.4179921280751|-3.4366579200835|-3.4657310143677|-3.5291455339025|-3.549192060491|-3.549192060491|-3.5644130689079|-3.5644130689079|-3.5644130689079|-3.5753867926458|-3.5753867926458|-3.5753867926458|-3.5753867926458|-3.5753867926458|-3.5753867926458|-3.5753867926458|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724||-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.5771718782724|-3.6240799738898|-3.6577683105085|-3.6577683105085|-3.6577683105085|-3.6577683105085|-3.6847424919974|-3.7513805556707|-3.7567754759719|||-3.7567754759719|-3.7567754759719|-3.7567754759719|-3.7567754759719|-3.7841949743618|-3.7976748306386|-3.7976748306386|-3.7976748306386|-3.8151177617725|-3.8151177617725|-3.8151177617725|-3.8151177617725||||||-3.8151177617725|-3.8151177617725|-3.8151177617725|-3.8321951143234|3.4730165470019|3.4730165470019|3.4730165470019|3.4730165470019|3.4730165470019|3.4730165470019|3.4730165470019|3.4366850575226|3.3935389607501|3.3855988150782|3.350109789763|3.2751218985563|3.2490243990163|3.2142276904882|3.2142276904882|3.0952529004217|-3.4950539195557|-3.4950539195557|-3.4950539195557|-3.4950539195557|-3.4950539195557|-3.4950539195557|-3.4950539195557|-3.4950539195557|-3.5700597988256|3.2761302868339|3.2761302868339|3.2761302868339|3.2761302868339|3.2761302868339|3.2761302868339|3.2761302868339|3.2761302868339||3.2761302868339|3.2761302868339|3.2761302868339|3.2761302868339|3.272922586491|3.2532995177521|||||3.2532995177521|3.1303328356493|||-3.4566858684048|-3.4566858684048|-3.4566858684048|-3.4566858684048|-3.4566858684048|-3.4566858684048|-3.4566858684048|-3.4566858684048|-3.4566858684048|-3.4566858684048|-3.4566858684048|-3.4566858684048|-3.4566858684048|-3.4566858684048|-3.4566858684048|-3.4566858684048|-3.4566858684048|-3.4566858684048|-3.4566858684048|-3.4566858684048|-3.4566858684048|-3.4566858684048|-3.4779843792898|-3.5999826971671|-3.7333141900854|-3.7399967266569|-3.7399967266569|-3.7399967266569|-3.7399967266569|-3.7399967266569|-3.7399967266569|-3.7399967266569|-3.7399967266569|-3.7399967266569|-3.7399967266569|-3.7399967266569
10917|990993|/equities/blue-sky-power-holdings-ltd-be|MSCI_EEM_SMALLCAP|-0.04430778647252|-0.04430778647252|-0.04430778647252|-0.04430778647252|-0.045397541241932|-0.045719490840024||-0.046910543912525|-0.047400605332382|-0.047747661357649|-0.047747661357649|-0.04860851416767|-0.049176125750284|-0.049584583441795|-0.050705092718077|-0.053172323584964|-0.054080361202816|-0.054700400349677|-0.055000444506801|-0.055527596735587|-0.055527596735587|-0.055527596735587|-0.055527596735587|-0.055527596735587|-0.057419552779452|-0.057613845558537|-0.057613845558537|-0.057613845558537|-0.057613845558537||-0.057613845558537|-0.057613845558537|-0.057613845558537|||-0.057613845558537|-0.057613845558537|-0.059959829285817|-0.060399809918557|-0.060666457306181|-0.060980735238808|-0.060980735238808|-0.060980735238808|-0.061811928620953|-0.063735476987246|-0.066928307747052|-0.067344045863816|-0.067344045863816|-0.067344045863816|-0.069368804361004|-0.069368804361004|-0.069368804361004|-0.069368804361004|-0.069368804361004|-0.069368804361004|-0.069368804361004|-0.069965337841133|-0.070108829104882|-0.070108829104882|0.064583702533887|0.064583702533887|0.064583702533887|0.064583702533887|0.064583702533887|0.064583702533887|0.064583702533887|0.064583702533887|0.064583702533887|0.064583702533887|0.064583702533887|0.064583702533887|0.064583702533887|0.064583702533887|0.064583702533887|0.063093002636622|-0.070194098653022|-0.070194098653022|-0.070194098653022|-0.070194098653022||-0.070194098653022|-0.070194098653022|-0.070194098653022|-0.070194098653022|-0.070194098653022|-0.070382330485652|-0.071729578683955|-0.071729578683955|-0.071729578683955|-0.071729578683955|-0.072034398636588|-0.072034398636588|-0.072034398636588|-0.072041727080166||-0.072041727080166|-0.072041727080166|-0.072041727080166|-0.072041727080166|-0.073824141835968|-0.074082378619025|-0.074591531050547|-0.076823922293436|-0.076915469900381|-0.077739413149501|-0.07961442638857|-0.07961442638857|-0.07961442638857|-0.07982499817657|-0.07982499817657||-0.07982499817657|-0.080287948918455|-0.080287948918455|-0.080287948918455||-0.080287948918455|-0.080287948918455|-0.080287948918455|-0.080287948918455|-0.080287948918455|-0.080287948918455|-0.080287948918455|-0.080287948918455|-0.080287948918455|-0.080287948918455|-0.080287948918455|-0.080931056204893|-0.083645620184316|-0.083772909295973|-0.08604009392733|-0.08604009392733|-0.08604009392733|-0.08604009392733|-0.08604009392733|-0.08604009392733||-0.087100103694805|-0.089166780945997|-0.089193558956423|-0.089193558956423|-0.090179258391877|-0.090179258391877|-0.090179258391877|-0.090179258391877|-0.09031028817166|-0.090778136128499|-0.090778136128499|-0.091309038162575||-0.091954486635378|-0.092125870459216|-0.092125870459216|-0.092125870459216|-0.092125870459216|-0.092125870459216|-0.092125870459216|-0.092125870459216|-0.092125870459216|-0.092125870459216|-0.092125870459216|-0.092125870459216|-0.092125870459216|-0.092125870459216|-0.09463985614527|-0.095266505828044||-0.09690723085353|-0.099785810559425|-0.10042867627347|-0.10169852984839|-0.10239510443793|-0.10239510443793|-0.10239510443793|-0.10366122363327|-0.10367913765839|-0.10431992485667|-0.10431992485667|-0.10516098560297|-0.10516098560297|-0.10516098560297|-0.10516098560297|-0.10545318659587|-0.10545318659587|-0.10545318659587||-0.10545318659587|-0.10762321355277|-0.10762321355277|-0.10762321355277|-0.10762321355277|-0.10762321355277|-0.10762321355277|-0.10762321355277|-0.10762321355277|-0.10762321355277|-0.10762321355277|-0.10762321355277|-0.10762321355277|-0.10762321355277|-0.10762321355277|-0.10762321355277|-0.10762321355277|-0.10762321355277||-0.10995631931165|-0.10995631931165|-0.10995631931165|-0.10995631931165|0.098240617669346|0.098240617669346|0.098240617669346|0.098240617669346|0.098240617669346|0.098240617669346|0.098240617669346|0.098240617669346|0.098240617669346|0.098240617669346|||0.098240617669346||0.098240617669346|0.098240617669346|0.098240617669346|0.098240617669346|0.098240617669346|0.098240617669346|0.098240617669346|0.098240617669346|0.098240617669346|0.098240617669346|0.098240617669346|0.098240617669346|0.098240617669346|0.098240617669346|0.098240617669346|0.098240617669346|0.098240617669346|0.098240617669346|0.098240617669346|0.098240617669346|0.098240617669346|0.098240617669346|0.097100685461499|0.09555631577874|0.094729240154831|0.094597761440725|0.094597761440725|0.094597761440725|0.094597761440725
10918|1137421|/equities/scholar-education-group|MSCI_EEM_SMALLCAP|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.7852903820265|-2.8125447738158|-2.9378275460653|-3.0970306470055|-3.1742051935842|-3.1742051935842|-3.1742051935842|-3.2568945858932|2.4182415457762|2.4182415457762|2.4182415457762|2.4182415457762|2.4182415457762|2.4182415457762|2.4182415457762|2.4182415457762||2.4182415457762|2.4182415457762|2.4182415457762|||2.4182415457762|2.4182415457762|2.4182415457762|2.4182415457762|2.4182415457762|2.3280461333633|1.9106069430643|1.5512299057437|1.4554488224492|1.4554488224492|1.4554488224492|1.4554488224492|1.4554488224492|1.4554488224492|1.4554488224492|1.4554488224492|1.0860542238537|0.96561573620017|0.92957309082014|0.88563676227974|-1.0765793946021|-1.0765793946021|-1.0765793946021|-1.0765793946021|-1.0765793946021|-1.0765793946021|-1.1130640514813|-1.1130640514813|-1.1130640514813|-1.1130640514813|-1.1130640514813|-1.1167378401449|-1.1991531755848|-1.2434606529218|-1.2434606529218|-1.2525357369113|-1.2525357369113|-1.2525357369113|-1.2525357369113|-1.2525357369113|-1.2525357369113|-1.2525357369113|-1.2525357369113|-1.2525357369113||-1.3033729729308|-1.3309699889966|-1.3588555584294|-1.3998394487017|-1.4109327525688|-1.4271475044437|-1.4616982955868|-1.4616982955868|-1.4616982955868|-1.4616982955868|-1.4616982955868|-1.4616982955868|-1.4656703450177|-1.4656703450177||-1.4656703450177|-1.4656703450177|-1.4656703450177|-1.4656703450177|-1.4656703450177|-1.4790374984827|-1.4790374984827|-1.4889305687046|-1.5027877384239|-1.5027877384239|-1.5027877384239|-1.5027877384239|-1.5027877384239|-1.5027877384239|-1.5027877384239||-1.5027877384239|-1.5027877384239|-1.5027877384239|-1.5027877384239||-1.5027877384239|-1.5027877384239|-1.5027877384239|-1.5027877384239|-1.5027877384239|-1.5027877384239|-1.5027877384239|-1.5027877384239|-1.5027877384239|1.241164460821|1.241164460821|1.241164460821|1.241164460821|1.241164460821|1.241164460821|1.241164460821|1.241164460821|1.241164460821|1.241164460821|1.241164460821|1.2255342622939|1.2255342622939|1.2255342622939|1.2028157534802|-1.4987292871658|-1.4987292871658|-1.4987292871658|-1.4987292871658|-1.4987292871658|-1.4987292871658|-1.4987292871658|-1.4987292871658|-1.5019454219219||-1.5019454219219|-1.5019454219219|-1.5019454219219|-1.5019454219219|-1.5019454219219|-1.5019454219219|-1.5777171428862|-1.6107967491352|-1.6142186252501|-1.7052429217129|-1.7091588199171|-1.7623987197912|-1.8059985174113|-1.8151215883161|-1.8151215883161|-1.835135066075||-1.8729278639101|-1.9122454933655|-1.9122454933655|-1.9122454933655|-1.9122454933655|-1.9122454933655|-1.9122454933655|-1.9122454933655|-1.9491617141313|-1.9796240857516|-1.9797449904935|-1.9797449904935|-1.9797449904935|-1.9797449904935|-1.9797449904935|-1.9797449904935|-1.998605591087|-2.016228516928||-2.0263650042388|-2.1092944258422|-2.1619938539102|-2.2088820124814|-2.2320911051111|-2.2773234713162|-2.2886927180914|-2.2906623476066|-2.2906623476066|-2.2906623476066|-2.2906623476066|-2.2906623476066|-2.2906623476066|-2.2906623476066|-2.2906623476066|-2.2906623476066|-2.2906623476066|-2.2906623476066||-2.3500855689238|-2.3500855689238|-2.3500855689238|-2.5128728024375|-2.6287475550849|-2.7058306694781|2.0920192086071|2.0920192086071|2.0920192086071|2.0920192086071|2.0920192086071|2.0920192086071|2.0920192086071|2.0920192086071|||2.0920192086071||2.0920192086071|2.0920192086071|2.0920192086071|2.0920192086071|2.0920192086071|2.0920192086071|2.0920192086071|2.0920192086071|2.0920192086071|2.0920192086071|2.0920192086071|2.0920192086071|2.0920192086071|2.0920192086071|2.0920192086071|2.0920192086071|2.0920192086071|2.0920192086071|2.0920192086071|2.0920192086071|2.0920192086071|2.0920192086071|1.9339101406568|1.9004557499879|1.676426793027|1.676426793027|1.5782520648374|1.5176568740844|1.5176568740844
10919|20547|/equities/higher-one-holdings-inc|MSCI_EEM_SMALLCAP|-1.0652095637369|-1.070508625963|-1.070508625963|-1.070508625963|-1.070508625963|-1.070508625963|-1.070508625963|-1.070508625963|-1.070508625963|-1.070508625963|-1.070508625963|-1.070508625963|-1.070508625963|-1.070508625963|-1.070508625963|-1.070508625963|-1.070508625963|-1.070508625963|-1.070508625963||-1.070508625963|-1.070508625963|-1.070508625963|-1.070508625963|-1.070508625963|-1.070508625963|-1.070508625963|-1.070508625963|-1.070508625963||-1.070508625963|-1.070508625963|-1.070508625963|-1.070508625963||-1.070508625963|-1.070508625963|-1.070508625963|-1.070508625963|-1.070508625963|-1.0847540264424|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183||-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.0944515415183|-1.1006461986956|-1.102273567855|-1.1224372876349|-1.1299803337193||-1.148811468453|-1.158646294527|-1.158646294527|-1.158646294527|-1.158646294527|-1.158646294527|-1.1777625713666|-1.1851942500715|-1.1851942500715|-1.1851942500715|-1.1851942500715|-1.1851942500715|-1.1851942500715|-1.190921398362|-1.2066585130798|-1.2066585130798|-1.2066585130798|-1.2066585130798|-1.237398340449|-1.2621093283597|-1.2695658350988||-1.2795176136277|-1.2877973701978|-1.3092193102863|-1.32524369558|-1.3408263480255|-1.3531404110667|-1.3740449782739|-1.3783832387272|-1.4041997442206|-1.4041997442206|-1.4275385615517|1.0165683034074|-1.1789853039702|-1.1820169293571|-1.1844530463694|-1.1844530463694|-1.1844530463694|-1.1942585269578|-1.1942585269578|-1.1942585269578|-1.1942585269578|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948||1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948||1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948||1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|1.0047619940948|0.98190782490832|0.93428501235433|0.93428501235433|0.93428501235433||0.93428501235433|0.93428501235433|0.93428501235433|0.93428501235433|0.93035480650296|0.93035480650296|0.93035480650296|0.93035480650296|0.93035480650296|0.93035480650296|0.93035480650296|0.93035480650296|0.93035480650296|0.93035480650296|0.93035480650296|0.93035480650296|0.93035480650296|0.93035480650296|0.93035480650296|0.93035480650296|0.93035480650296|0.93035480650296|0.93035480650296|0.93035480650296|0.93035480650296|0.93035480650296|0.93035480650296|0.93035480650296|0.93035480650296|0.93035480650296|0.93035480650296
10920|946364|/equities/colour-life-services-group-ltd|MSCI_EEM_SMALLCAP|-0.30853087361596|-0.30853087361596|-0.30853087361596|-0.30853087361596|-0.30853087361596|-0.30853087361596|-0.30853087361596|-0.30853087361596|-0.30853087361596|-0.30853087361596|-0.30853087361596|-0.30853087361596|-0.30853087361596|-0.30853087361596|-0.30853087361596|-0.32797875565447|-0.34324537066959|-0.34324537066959|-0.35777264169348|-0.36652901796314|-0.36652901796314|-0.36652901796314|-0.36652901796314|-0.36652901796314|-0.36652901796314|-0.36652901796314|-0.36652901796314|-0.36652901796314|-0.36652901796314||-0.36652901796314|-0.36652901796314|-0.36652901796314|||-0.36652901796314|-0.36652901796314|-0.36652901796314|-0.37233540704592|-0.37233540704592|-0.37233540704592|-0.37233540704592|-0.37233540704592|-0.37233540704592|-0.37233540704592|-0.38620599266274|-0.39050665394446|-0.39309464690593|-0.39309464690593|-0.41557979764647|-0.41557979764647||-0.41619978052717|-0.42206937312976|-0.42206937312976|-0.42206937312976|-0.42206937312976|-0.42206937312976|-0.42785486843736|-0.42844984726277|-0.42903557810247|-0.42903557810247|-0.42903557810247|-0.42903557810247|-0.42903557810247|-0.42903557810247|-0.42903557810247|-0.42903557810247|-0.44203675207824|-0.44203675207824|-0.44203675207824|-0.44203675207824|-0.44396511875959|-0.44396511875959|-0.45329458474419|-0.47449396947249|-0.4747155385903|-0.48912837303254|-0.50070186570791||-0.50070186570791|-0.50070186570791|-0.50070186570791|-0.50070186570791|-0.50070186570791|-0.50669324930186|-0.50669324930186|-0.50669324930186|-0.51107192806838|-0.51107192806838|-0.52701712685453|-0.52701712685453|-0.52701712685453|-0.52701712685453||-0.53188825445927|-0.53188825445927|-0.53188825445927|-0.53188825445927|-0.53315605627298|-0.53315605627298|-0.53315605627298||-0.54064843300842|-0.54064843300842|-0.54064843300842||-0.54064843300842|-0.54064843300842|-0.54064843300842||-0.54064843300842|-0.54064843300842|-0.54064843300842|-0.54064843300842||-0.54064843300842|-0.54064843300842|-0.54064843300842|-0.54064843300842|-0.54064843300842|-0.54064843300842|-0.54064843300842|-0.54422647262384|-0.54422647262384|-0.54494858530228|-0.54494858530228|-0.54494858530228|-0.54494858530228|-0.54494858530228|-0.54494858530228|-0.54494858530228|-0.54494858530228|-0.54494858530228|-0.54494858530228|-0.54494858530228|-0.54494858530228|-0.54494858530228|-0.54494858530228|-0.54494858530228|-0.54494858530228|-0.54494858530228|-0.54494858530228|-0.56061552939671|-0.56061552939671|-0.57346170343577|-0.57829078808558|-0.57961228044217|-0.57961228044217||-0.57961228044217|-0.57961228044217|-0.57961228044217|-0.57961228044217|-0.59623584318366|-0.62253204401255|-0.62253204401255|0.61746796552419|0.6171866278304|0.61687403039284|0.61652669990667|0.61614077714426|0.61571197407492|0.61523552622009|0.61470613971473|0.61411793248654||0.61346436889967|0.61273818713649|0.61193131851072|0.61103479781543|0.61003866370954|0.60893184803634|0.60770205284389|0.60633561374117|0.60481734807149|0.60313038621628|0.60125598415493|0.59917331519788|0.59685923857894|0.59428804233567|0.59143115762093|0.58825684127121|0.58472982310486|0.58081091403114||0.57645657061589|0.57161841126561|0.5662426786542|0.56026964241929|0.55363293549161|0.54625881668308|0.53806535134027|0.52896150095937|0.51884611164726|0.51614132879535|0.51614132879535|0.51614132879535|0.51614132879535|0.51614132879535|0.51614132879535|||||||||||||||||||||||||||||||||||||||||||||||||||
10921|43827|/equities/yuyang-d-u|MSCI_EEM_SMALLCAP||2685.3940608465|2685.3940608465|2685.3940608465|2685.3940608465|2685.3940608465|2685.3940608465|2685.3940608465|2685.3940608465|2685.3940608465|2685.3940608465|2685.3940608465|2685.3940608465|2685.3940608465|2685.3940608465|2685.3940608465|2685.3940608465|2685.3940608465|2664.0489564961|2596.6223565832|-3092.5890782601|-3092.5890782601|-3092.5890782601|-3092.5890782601|-3092.5890782601|-3092.5890782601|-3092.5890782601|-3092.5890782601|-3092.5890782601|||-3092.5890782601|-3092.5890782601|-3131.4878647334||-3180.506576335|-3180.506576335|-3180.506576335|-3180.506576335|-3203.0234243279|-3203.0234243279|-3203.0234243279|-3241.7328958523|-3241.7328958523|-3241.7328958523|-3241.7328958523|-3241.7328958523|-3241.7328958523|-3241.7328958523|-3241.7328958523|-3241.7328958523|-3241.7328958523|-3241.7328958523|-3241.7328958523|-3241.7328958523|-3241.7328958523|-3241.7328958523|-3276.6476620581|-3301.5529578423|-3359.2255087137|-3411.2140050506|-3411.2140050506|-3411.2140050506|-3411.2140050506|-3469.4044500562|-3551.5605000624|-3627.4286516517|-3627.4286516517|-3627.4286516517|-3627.4286516517|-3627.4286516517|-3627.4286516517|-3662.976279613|-3703.5847551255|-3723.8083396612|-3723.8083396612|-3757.5648218457|-3897.6108911676|-3897.6108911676|-3961.7898790751|-4098.3776434168|-4265.975159352|-4402.7501770577|-4423.896976113|-4423.896976113|-4423.896976113|-4423.896976113|-4423.896976113|-4423.896976113|-4423.896976113|-4423.896976113|-4423.896976113|-4423.896976113|||||-4423.896976113|-4423.896976113|-4423.896976113|-4423.896976113|-4423.896976113|-4423.896976113|-4423.896976113|-4423.896976113|-4423.896976113|-4510.44108457|3943.1591548519|3943.1591548519||||||||||||||||-984.88847991618|-984.88847991618|-984.88847991618|-984.88847991618||-984.88847991618|-984.88847991618|-984.88847991618|-984.88847991618|-984.88847991618|-1007.3760887958|-1048.0845431064|-1077.5900553744|-1077.5900553744|-1077.5900553744|-1077.5900553744|-1077.5900553744|-1077.5900553744|-1077.5900553744|-1133.988950416|-1189.8766115733|-1217.4377387837|-1217.4377387837|-1217.4377387837|-1243.3851012122|-1243.3851012122|-1243.3851012122|-1273.4834457913|-1284.8149397682|-1287.9054886313|-1322.783876257|-1416.3154180633|-1481.072686737|-1492.8773974286|-1492.8773974286|-1492.8773974286|-1492.8773974286|-1492.8773974286|-1492.8773974286|-1492.8773974286|-1492.8773974286|-1492.8773974286|-1492.8773974286|-1492.8773974286|-1492.8773974286|-1492.8773974286|-1492.8773974286|-1492.8773974286|-1492.8773974286|-1518.5599716942|-1518.5599716942|-1518.5599716942|-1518.5599716942|-1528.4974036943|-1528.4974036943|-1528.4974036943|-1528.4974036943|-1528.4974036943|-1528.4974036943|-1528.4974036943||-1528.4974036943|-1528.4974036943|-1528.4974036943|-1528.4974036943|-1528.4974036943|-1528.4974036943|-1528.4974036943|-1528.4974036943|-1528.4974036943|-1528.4974036943|-1528.4974036943|-1528.4974036943|-1528.4974036943|-1528.4974036943|-1637.7193374381||-1671.2992638201|-1698.413256269|-1698.413256269|-1698.413256269|-1785.5472299617|1306.4722933275|1306.4722933275|1306.4722933275|1306.4722933275|1306.4722933275|1306.4722933275|1306.4722933275|1187.5247703639|1095.1386337377|1077.820704153|1062.6896712811|983.98852364569|908.3761373841|901.69570820455|857.14902247476|857.14902247476|845.28274379599|845.28274379599|808.91131335415|808.91131335415|808.91131335415|808.91131335415|808.91131335415|808.91131335415|808.91131335415|808.91131335415|808.91131335415|808.91131335415|808.91131335415|808.91131335415|808.91131335415|771.34590372683|767.43989302982|766.93321447757|757.48134941953|736.92372157725|730.19302397472|693.15891552747|667.62101725274|638.41224139194|613.79137932438||610.47559948573|610.47559948573|610.47559948573|610.47559948573
10923|969370|/equities/smi-culture-group-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10925|102731|/equities/siam-global-ho|MSCI_EEM_SMALLCAP|-16.398423550629|-16.398423550629|-16.398423550629|-16.398423550629|-16.398423550629|-16.398423550629|-16.398423550629|-16.398423550629|-16.398423550629|-16.398423550629|-16.398423550629|-16.398423550629|-16.398423550629|-16.398423550629|-16.459359511295|-16.704843636529|-16.922048749942|-17.113387521129|-17.275986335919|-17.359242919842|-17.359242919842|-17.421380259107|16.220767049276|16.220767049276|16.220767049276|16.220767049276|16.220767049276|16.220767049276|16.220767049276|||16.220767049276|16.220767049276|16.220767049276|16.220767049276|16.053492501794|16.053492501794|16.053492501794|16.053492501794|16.053492501794|16.053492501794|16.053492501794|16.053492501794|16.053492501794||16.053492501794|16.053492501794|16.053492501794||16.053492501794|16.053492501794|16.053492501794|16.053492501794|16.053492501794|16.053492501794|16.053492501794|16.053492501794|15.892768916619|15.841965420524|15.385687193317|15.385687193317|15.385687193317|15.306318955336|15.094220838324|15.094220838324|14.98802228479|14.901879104915|14.901879104915|14.760692538015|14.760692538015|14.760692538015|-16.374467286694|-16.374467286694|-16.374467286694|-16.374467286694|-16.374467286694|-16.374467286694|-16.374467286694|-16.374467286694||-16.374467286694|-16.566074964325|-16.912305325181|-17.030339631671|-17.050376849301||-17.691711347627|-17.691711347627|-17.691711347627|-17.691711347627|-17.896346747133|-17.901496343318|-17.957218307592|-18.046909484971|-18.257675976343|-18.411246175439|-18.411246175439|-18.411246175439|-18.411246175439|-18.411246175439|-18.411246175439|-18.411246175439|-18.411246175439|17.202137422452|17.202137422452|17.202137422452|17.202137422452|17.202137422452|17.202137422452|17.202137422452|17.202137422452|17.202137422452|17.202137422452|17.202137422452|17.202137422452|17.202137422452|17.202137422452|17.041264163001|16.556959587715|16.512908063828|16.512908063828|16.512908063828|16.492119668257|16.446799567819|15.996444282135|15.773827192077|15.309807588534|-16.905524771579|-16.905524771579||-16.905524771579|-16.905524771579|-16.905524771579|-16.905524771579|-16.905524771579|-16.905524771579|-16.905524771579|-16.905524771579||-16.905524771579||-16.905524771579|-16.905524771579|-16.905524771579|-16.905524771579|-16.905524771579|-16.905524771579|-16.905524771579|-16.905524771579|-16.905524771579|-16.905524771579|-16.905524771579|-16.905524771579|-16.905524771579|-16.905524771579|-16.906138836419|-17.040154018971|-17.170365210932|-17.170365210932|-17.170365210932|-17.170365210932|-17.170365210932|-17.170365210932|-17.689294043031|-17.815882248841|-17.96764696435|-18.27516289106|-18.439069539871|-18.495147142104|-18.495147142104|-18.654445522652|-18.654445522652|-18.654445522652|-18.654445522652|-18.654445522652|-18.654445522652|-18.654445522652|-18.654445522652|17.256715537384||17.256715537384|17.256715537384|17.256715537384|17.256715537384|17.256715537384|17.256715537384|17.256715537384|17.256715537384|17.256715537384|17.166315668987|17.166315668987|17.027678580711|17.027678580711|17.027678580711|17.027678580711|16.814088498696|16.598986373063|-18.344507281019|-18.344507281019|-18.344507281019|||-18.344507281019|-18.344507281019||-18.344507281019|-18.344507281019|-18.344507281019|-18.344507281019|-18.405007327082|-18.444453094272|-18.643835542234|-18.954095774434|-18.954095774434|-18.954095774434|||-19.282328320368|-19.297031509461|-19.457813381688|-19.558680878233||-19.692978923134|-19.853310550376|18.273167632101|18.273167632101|18.273167632101|18.273167632101|18.273167632101|18.273167632101|18.273167632101|18.273167632101|18.273167632101|18.273167632101|18.273167632101|18.273167632101|18.273167632101|18.273167632101|18.273167632101|18.273167632101|17.914630278479|-19.575078130236|-19.575078130236|-19.575078130236||-19.575078130236|-19.575078130236|-19.575078130236|-19.575078130236|-19.575078130236|-19.575078130236|-19.575078130236
10927|11171|/equities/ahli-united-bank?cid=11171|MSCI_FRONTIER|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||304.99999997433|304.99999997148|304.99999996831|304.99999996479|304.99999996088|304.99999995653|304.9999999517|304.99999994633|304.99999994037|304.99999993374|304.99999992638|304.9999999182|304.99999990911|304.99999989901|304.99999988779|304.99999987532|304.99999986147|304.99999984608|304.99999982898|304.99999980997|304.99999978886|304.9999997654||||304.99999973933|304.99999971037|304.99999967819|304.99999964243|304.9999996027|304.99999955856|304.99999950951|304.99999945501|304.99999939445|304.99999932717|304.99999925241|304.99999916935|304.99999907705|304.9999989745|304.99999886056|304.99999873395|304.99999859328|304.99999843698|304.99999826331|304.99999807035|304.99999785594|304.99999761771|304.99999735301|304.9999970589|304.99999673212|304.99999636902|304.99999596557|304.9999955173|304.99999501923|304.99999446581|304.9999938509|304.99999316766|304.99999240852|304.99999156502|304.9999906278|304.99998958644|304.99998842938|304.99998714376|||304.99998571528
10928|958514|/equities/hoa-phat-group-jsc|MSCI_FRONTIER|||27177.224523138|27177.224523138|27177.224523138|27177.224523138|27177.224523138|27177.224523138|27177.224523138|27177.224523138|27177.224523138|27122.190769306|27122.190769306|27066.323077006|26879.24786334|26646.759993235|26646.759993235|26646.759993235|26646.759993235|26646.759993235|26646.759993235|26646.759993235|26646.759993235|26646.759993235|26646.759993235|26482.948895384|26482.948895384|26482.948895384|26482.948895384||26482.948895384|26394.943217093|26358.270241214|26048.078045794|25787.620436268|25787.620436268|25787.620436268|25787.620436268|25787.620436268|25787.620436268|25787.620436268|25787.620436268|25787.620436268|25787.620436268|25754.77831638|25754.77831638|25376.886810346|25376.886810346|25235.429789273|25183.81087697|24748.464320108|24748.464320108|24748.464320108|24748.464320108|24748.464320108|24748.464320108|24748.464320108|24748.464320108|24748.464320108|24746.81347372|24746.81347372|24746.81347372|24746.81347372|24418.681637467|24337.42404163|24308.548199543|24308.548199543|23551.164666159|23248.516295733|22937.240328592|-25664.654277409|-25664.654277409|-25664.654277409|-25664.654277409|-25745.560836308|-25745.560836308|-25864.512040342|-26424.158394455|-26424.158394455|-26424.158394455|-26424.158394455|-26424.158394455|-26712.953771617|-27472.726412908|-27632.726644997|-27632.726644997|-27632.726644997|-27632.726644997|-27632.726644997|-27632.726644997|-27632.726644997|-27632.726644997|-27632.726644997|-28103.029605552|-28728.366228391|-29181.518031546|-29234.898804377|-29234.898804377|-29263.776449308|-29548.640499231|26549.251971805|26549.251971805|26549.251971805|26549.251971805|26549.251971805|26549.251971805|26549.251971805|26549.251971805|26549.251971805|26549.251971805|26549.251971805|26549.251971805|25854.724413116|-28064.778478994|||-28064.778478994|-28064.778478994|-28064.778478994|-28064.778478994|-28064.778478994|-28064.778478994|-28064.778478994|-28064.778478994|-28408.087198883|-28913.754944329|26738.222154657|26738.222154657|26738.222154657|26738.222154657|26738.222154657|26738.222154657|26738.222154657|26738.222154657|26738.222154657|26738.222154657|26738.222154657|26738.222154657|26738.222154657|26738.222154657|26738.222154657|26731.357949619|26645.953277355|26485.744786857|26485.744786857|26434.160874286|25832.400971429|25694.647273898|25694.647273898|25694.647273898|25694.647273898|25694.647273898|25694.647273898|25694.647273898|25694.647273898|25002.385859887|24949.873177652|24858.192419613|24511.272705064|24511.272705064|24511.272705064|24511.272705064|24511.272705064|23729.191894515|23551.47147471|23551.47147471|23140.523860789|22597.804289766|22217.004766407|22118.894184896|22118.215760996|21924.031803698|21924.031803698|21790.590892998|21626.359249655|21626.359249655|21626.359249655|21107.06583295|20959.815671405|20959.815671405|20959.815671405|20959.815671405|20959.815671405|20959.815671405|20959.815671405|20959.815671405|20959.815671405|20959.815671405|20959.815671405|20959.815671405|20959.815671405|20959.815671405|20959.815671405|20959.815671405|20959.815671405|20672.017412672|20568.096588028|20568.096588028|20568.096588028|20509.112073072|20509.112073072|20509.112073072||||20509.112073072|20509.112073072|20201.698096593|20201.698096593|20201.698096593|20201.698096593|20201.698096593|20201.698096593|20201.698096593|20201.698096593|20201.698096593|20201.698096593|20201.698096593|20201.698096593|20201.698096593|20201.698096593|20201.698096593|19782.442329548|19655.491477275|19642.453595755|19642.453595755|19642.453595755|19642.453595755|19642.453595755|19642.453595755|19642.453595755|19642.453595755|19642.453595755|19642.453595755|19642.453595755|19642.453595755|19642.453595755|19642.453595755|19642.453595755|19642.453595755|19642.453595755|19642.453595755|19642.453595755|19642.453595755|19642.453595755|19642.453595755|19642.453595755|19642.453595755|19642.453595755|19642.453595755|19642.453595755|19642.453595755
10929|1097868|/equities/nak-kazatomprom-drc|MSCI_FRONTIER|38.759424374367|38.759424374367|38.759424374367|38.759424374367|38.759424374367|38.759424374367|-44.938401288981|-44.938401288981|-44.938401288981|-44.938401288981|-45.33155724207|-46.787842609258|41.526040754868|41.526040754868|41.526040754868|41.526040754868|41.526040754868|41.526040754868|41.526040754868|41.526040754868|40.723379252303|39.109311339975|38.957568113142|37.533409692771|37.278725178633|37.278725178633|37.278725178633|37.278725178633|37.278725178633||37.278725178633|37.278725178633|37.278725178633|||37.278725178633|37.278725178633|37.278725178633|37.278725178633|37.278725178633|37.278725178633|36.850005475976|36.850005475976|36.850005475976|36.850005475976|36.850005475976|36.850005475976|36.850005475976|36.850005475976|36.850005475976|36.850005475976|36.850005475976|36.850005475976|36.850005475976|36.850005475976|36.850005475976|36.850005475976|36.850005475976|36.850005475976|36.486118467095|36.344767884371|36.344767884371|36.344767884371|36.344767884371|36.344767884371|36.344767884371|36.344767884371|36.344767884371|36.344767884371|36.344767884371|36.344767884371|36.344767884371|36.344767884371|-41.442517065752|-41.442517065752|-41.442517065752|-41.442517065752|-41.442517065752|-41.442517065752|-42.083351744268|-42.64816966438|-42.753521552612|-42.867307516442|37.742483723823|37.742483723823|37.742483723823|37.742483723823|37.742483723823|37.742483723823|37.742483723823|37.742483723823|37.742483723823|37.742483723823|37.742483723823|37.742483723823|37.716649599278|36.336420219082|36.336420219082|36.336420219082|35.457131245554|34.124591035778|34.05690427466|34.05690427466|33.149338464425|32.765932220536|32.301033808476|31.084482645201|30.498863113463|30.498863113463|30.498863113463|30.498863113463|30.498863113463|30.498863113463|29.990404858126|29.469894689469|28.819326924117|28.327029915686|28.09947641253|27.491085559787||27.35676207218|26.943625605476|26.896141302894|26.896141302894|26.848491099489|26.760191595831|26.760191595831|26.760191595831|26.760191595831|26.760191595831|26.760191595831|26.760191595831|26.35576827027|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|25.915341456726|-28.032798472961|-28.032798472961|-28.032798472961|-28.032798472961|-28.032798472961|-28.032798472961|-28.032798472961|-28.032798472961|-28.032798472961|-28.433665160691||-28.976294919689|-29.154216471468|-29.490795125735|-29.745327938676|-29.811474576129|-29.837749656189|-29.958612196398|-29.958612196398|-29.958612196398|-29.958612196398|-29.958612196398|-29.958612196398|-29.958612196398|-29.958612196398||-30.065124874592|-30.192968904236|-30.192968904236|-30.192968904236||-30.205980856537|-30.205980856537|-30.205980856537|-30.205980856537|-30.205980856537|-30.205980856537|-30.205980856537|-30.205980856537|-30.205980856537|-30.205980856537|-30.205980856537|-30.205980856537|-30.205980856537|-30.205980856537|||-30.205980856537|-30.205980856537|-30.205980856537|-30.205980856537|-30.205980856537|-30.205980856537|-30.205980856537|-30.205980856537|-30.205980856537|-30.205980856537|-30.205980856537|-30.205980856537|-30.205980856537|-30.205980856537|-30.322201816373|-30.341336241621|-30.67592821216|-31.144365841541|-31.494850324694|-31.717610967494|-31.897346642655|-32.155940112186|-32.684708183768|-32.684708183768|-32.684708183768|-32.684708183768|-32.684708183768|-32.684708183768|-32.740787154836|-33.153687844064|-33.153687844064
10930|958739|/equities/vingroup-jsc|MSCI_FRONTIER|||-43436.526216556|-43436.526216556|-43436.526216556|-43737.806907285|-43750.341008094|-43939.267786771|-44071.408651968|-44104.342946631|-44318.714385146|-44493.015983495|-44672.795537217|-44808.661708019|-44969.586628087|-44969.586628087|-44969.586628087|-44969.586628087|-44969.586628087|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657||-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-44974.863293657|-46010.959215175|41607.078078926|41607.078078926|41607.078078926|41607.078078926|41607.078078926|41524.531198807|41093.92355423|40743.248393589|40548.053770654|40458.94863406|-44930.71270553|-44930.71270553|-44930.71270553|-44930.71270553|-44930.71270553|-44930.71270553|-45591.786976036|-45591.786976036|-45591.786976036|-47176.985528929|-47568.336425741|-47568.336425741|-47568.336425741|-47568.336425741|-48103.193118199|-48103.193118199|-49200.770131332|-50281.411257036|-50445.042876592|-50445.042876592|-50445.042876592|-51175.047640658|-51229.743962746|-51229.743962746|-51229.743962746|-51229.743962746|-51229.743962746|-51229.743962746|-51229.743962746|-51229.743962746|-51505.271069718|-52866.967855243|-55735.519839158|-57495.022043509|-59566.693880876|-59566.693880876|-59840.770978751|-60134.18997639|-62276.877751544|-64729.864168382|-66675.14094862|-66675.14094862|-67052.643146445|-67052.643146445|-69086.270162716|-69345.855736351|-70142.326112965|||-70142.326112965|-70142.326112965|-71957.29818229|-71957.29818229|-71957.29818229|-71957.29818229|-71957.29818229|-71957.29818229|-71957.29818229|-75313.664646989|70444.858460508|70444.858460508|68149.825259886|68149.825259886|67760.916955429|62317.685506032|62036.317228924|61012.574698805|59608.416332006|57076.018146673|56334.590304534|56334.590304534|56088.433671705|52526.037413005|50320.112695576|50320.112695576|50320.112695576|50320.112695576|50320.112695576|50320.112695576|50320.112695576|50320.112695576|50320.112695576|49605.680772863|-52572.664749497|-52572.664749497|-52572.664749497|-52572.664749497|-52572.664749497|-52572.664749497|-53225.183054996|-53500.203394441|-53566.892660489|-53785.436289433|-53900.484766036|-54300.50903334|51895.735716255|51895.735716255|51895.735716255|51895.735716255|51895.735716255|51895.735716255|51895.735716255|51895.735716255|51895.735716255|51895.735716255|51895.735716255|51825.853659118|51825.853659118|51825.853659118|51825.853659118|51825.853659118|51825.853659118|51825.853659118|51825.853659118|51825.853659118|51825.853659118|51825.853659118|51825.853659118|51825.853659118|51825.853659118|51825.853659118|51825.853659118|51825.853659118|51825.853659118|51825.853659118|51825.853659118|51825.853659118|51825.853659118|-52939.686840595|-52939.686840595|-53177.429822883|-53430.477580982|-53533.863978868|-54015.404420965|-54086.768753038||||-54086.768753038|-54086.768753038|-54846.409725598|-55140.455250665|-55272.728056294|-55369.697840327|-55549.66426703|-55777.404741144|-56124.894156827|-56394.326840919|-57004.807601021|-57172.008445579|-57307.787161754|53367.339343871|53367.339343871|53367.339343871|53367.339343871|53367.339343871|53367.339343871|52963.710382079|-56379.571481482|-56379.571481482|-56379.571481482|-56379.571481482|-56379.571481482|-56379.571481482|-56379.571481482|-56495.788058593|-56495.788058593|-56495.788058593|-56495.788058593|-56495.788058593|-56495.788058593|-56495.788058593|-56711.98673177|-56779.985257522|-56910.475626571|-56910.475626571|-57056.084029523|-57157.023977306|-57157.023977306|-57157.023977306|-57157.023977306|-57157.023977306|-57157.023977306|-57512.699574273|-57512.699574273
10931|50473|/equities/banca-transilv|MSCI_FRONTIER|24.045259752958|23.998067210216|23.858962931124|23.719707317665|23.719707317665|23.665229501013|23.643587524895|23.577319603501|-24.7903458624|-24.7903458624|-24.835940999998|-24.984021998855||24.007305100876|24.007305100876|24.007305100876|24.007305100876|24.007305100876|24.007305100876|24.007305100876|23.949227601641|23.852475040879|23.791506767625|23.791506767625|23.791506767625|23.791506767625|23.791506767625|23.791506767625|||23.791506767625|23.791506767625|23.791506767625|||23.791506767625|23.791506767625|23.791506767625|23.791506767625|23.506119410589|23.094576164963|22.829528699189|22.640588320924|22.639541349624|22.615046829884|22.601613693201|22.601613693201|22.601613693201|22.559570185303|22.513914740085|||22.513914740085|22.4120319781|22.4120319781|22.4120319781|22.4120319781|22.390035993224|22.335596277058|22.251773094403|22.22752626656|22.125028061851|22.0189200772|21.856578974056|21.80279170911|21.80279170911|21.80279170911|21.80279170911|21.80279170911|21.621990436101|-22.731605357683|-22.731605357683|-22.731605357683|-22.731605357683|-22.731605357683|-22.731605357683|-22.731605357683|-22.731605357683|-22.731605357683|-22.731605357683|-22.815117326883|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.584568786139|21.389522340027|20.80835785041|20.425953273086|20.219914593875|20.219914593875|20.219914593875|20.219914593875|20.055460787017|19.706067562323|19.597755287453|19.597755287453|19.597755287453|19.597755287453|19.597755287453|-20.626552262739|-20.626552262739|-20.626552262739|-20.626552262739|-20.939503845059|-21.173892427908||-21.336547455772|-21.39505374165|-21.542281227328|-21.725868310109|-21.771878114123|-21.771878114123|-21.771878114123|-21.771878114123|-21.771878114123|-21.771878114123|-21.771878114123|-21.771878114123|-21.771878114123|-21.771878114123|-21.771878114123|-21.771878114123|-21.771878114123|-21.771878114123|-21.771878114123|-21.771878114123|-21.814611413562|-21.814611413562|-21.814611413562|-21.814611413562|20.406204706376|20.406204706376|20.406204706376|20.406204706376|20.13133844396|19.828152805131|19.806836717175|19.803152632764|19.506835699138|19.058346235813|19.058346235813|19.058346235813|19.058346235813|19.058346235813|19.058346235813|19.009828527836|18.914809818696|18.778676690472|-19.518518356882|-19.518518356882|-19.518518356882|-19.518518356882|-19.518518356882|-19.518518356882|-19.518518356882|-19.55446519278||-19.640517334392||-19.905018599221|19.164376257937|19.164376257937|19.164376257937|19.164376257937|19.164376257937|19.164376257937|19.164376257937|19.164376257937|19.135973399525|19.03330383659|18.845878397473|-19.514580317064|-19.514580317064|-19.514580317064|-19.514580317064|-19.514580317064|-19.514580317064|-19.514580317064|-19.540089046208|-19.605099584492|-19.772332193489||-19.824476496167|-19.824476496167|-19.824476496167|-19.824476496167|-19.824476496167|-19.824476496167|-19.824476496167|-19.824476496167|-19.824476496167|||-19.824476496167|-19.824476496167|-19.824476496167|-19.824476496167|-19.824476496167|-19.824476496167|-19.824476496167|-19.824476496167|-19.824476496167|-19.824476496167|-19.824476496167|-19.824476496167|-19.824476496167|-19.824476496167|-19.824476496167|-19.824476496167|-19.824476496167|-19.824476496167|-19.824476496167|-19.824476496167|-19.824476496167|-19.824476496167|-19.824476496167|-19.824476496167|-19.84608455917|-19.887511762827|-19.887511762827|-19.990567773414|-20.037297983779|-20.128108735232|-20.281231292253|-20.314701910555|-20.357447169157|-20.5038298743|-20.533143694426|-20.607938006217
10932|943374|/equities/itissalat-al-maghrib?cid=943374|MSCI_FRONTIER|-8.6955879474434|-8.7034314765701|-8.7482575458696|-8.8786196755492|-8.9429108353813|-8.981011996927|-9.0233466208667|-9.095384710441|-9.2143164403019|-9.5686846581629|9.4349564044648|9.4349564044648|9.3610634769526|9.1555731377111|9.1555731377111|9.1555731377111|9.0228591584615|8.9531768851205|8.9201965390228|8.9178350426266|8.9178350426266|8.7975948626807|8.5945493705858|8.4939438510591|8.4599375910952|8.4242624177137|8.4242624177137|8.4242624177137|8.2964028135052||-8.6817747470284|-8.7464163432015|-8.7737959368906|||-8.8042177076562|-8.8380196751736|-8.900577512227|-8.9012742997244|8.6094958033766|8.6094958033766|8.5022177924277|8.4913529013662|8.473343876774|8.473343876774|-8.6893249622829|-8.6893249622829|-8.6893249622829|-8.6893249622829|-8.6893249622829|-8.6893249622829|-8.6893249622829|-8.6893249622829|-8.6893249622829|-8.7381387410172|-8.7452328275761|-8.7452328275761|-8.7835920730256|-8.8039911498652|-8.8351739470883|-8.8351739470883|8.7942506400829|8.7825007535887|-8.8805542943795|-8.9450605178232|-8.9778450621891|-8.9920500267135|-9.0078333206294|-9.0503699323997|-9.1781890680906|-9.2428966046937|-9.2428966046937|-9.2428966046937|-9.2428966046937|-9.2587739628297|-9.3514152811348|-9.3960168942676|-9.4122409936307|-9.4302677707008|-9.4892195335792|-9.4892195335792|-9.5769103491491|9.4317471890507|9.4317471890507|9.4317471890507|9.4317471890507|9.4317471890507|9.4317471890507|9.4317471890507|9.4317471890507|9.238051722321|-9.3910530696609|-9.4122812097049|-9.5108683180783|-9.5747852999124|-9.5747852999124|-9.5747852999124|-9.5997614019616|-9.6775123403584|-9.750013700913|-9.7816719864275|-9.7816719864275|-9.7816719864275|-9.8144093382096|-9.8144093382096|-9.8582956472672|-9.8582956472672|-9.8582956472672|-9.8582956472672|-9.8582956472672|-9.8582956472672|-9.9350371816214|-9.9350371816214|-9.9350371816214|-9.9350371816214|-9.9350371816214|-9.9350371816214|-9.9667080219648|-10.026898416773|-10.090998156088|-10.203886649363|9.761344977795|9.761344977795|9.761344977795|9.761344977795|9.761344977795|9.761344977795|9.761344977795|9.6319070997784|9.6319070997784|9.5437859631191|9.4542065833024|9.4306164671466|9.4306164671466|9.4306164671466|9.4306164671466|9.4306164671466|9.4306164671466|9.4306164671466|9.4306164671466|9.4006850906528|9.1257613707822|8.9008460099213|8.805056360856|8.805056360856|8.7972848983775|8.788649940068|8.688553759213|8.688553759213|8.688553759213|8.688553759213|8.688553759213|8.688553759213|8.688553759213|8.6289485259804|8.561709560811|8.561709560811|8.561709560811|8.561709560811|8.561709560811|8.4747572143419|8.4747572143419|8.4747572143419|8.4747572143419|8.4747572143419|8.4747572143419|8.4747572143419|8.4747572143419|8.1969522060667|8.0577249595097|8.0391385895866|7.8018205279396|7.7575784915339|7.6423807106944|7.6423807106944|7.5362724829275|7.5362724829275|7.5045911391223|7.5045911391223|7.5045911391223|7.5045911391223|7.3662124827663|7.2985693299285|7.21785493289|7.1396851946762|7.1396851946762|7.1396851946762|7.1396851946762|7.1396851946762|7.1396851946762|7.1396851946762|7.1396851946762|7.1396851946762|7.1246504441291|-7.7939501466832|-7.7939501466832|-7.808516471105|-7.808516471105|-7.808516471105|-7.808516471105|-7.9289070682583|-7.9765634886487|-8.1001482387755|-8.1001482387755||-8.1001482387755|-8.1001482387755|-8.1001482387755|-8.1001482387755|-8.1001482387755|-8.1001482387755|-8.1918314717847|-8.3353685033142|-8.3420760247243|-8.4384179218094|-8.4843527590214|-8.6381700077519|-8.81463321479|-8.9468145771362|||-8.9743624404118|-8.9743624404118|-8.9743624404118|-8.9743624404118|-9.0461006054359|-9.0461006054359|-9.0461006054359|-9.0461006054359|-9.0461006054359|-9.1690009312583|-9.2419765764076|-9.2419765764076|||-9.2419765764076|||-9.2510851018515|-9.3511317410869|-9.3511317410869|-9.3511317410869|-9.4079240868271|-9.4776934594777|-9.4792514812391|-9.4792514812391|8.8721919037622|8.8721919037622|8.8721919037622|8.6179912330621|-9.110998583194|-9.110998583194
10933|1167001|/equities/kaspi-kz-ao|MSCI_FRONTIER|-96.50225228735|-99.947010795427|-99.947010795427|-99.947010795427|-99.947010795427|-99.947010795427|-99.947010795427|-99.947010795427|-99.947010795427|-99.947010795427|-100.11852908644|-100.11852908644|-101.10127111758|-101.10127111758|-101.81807630686|-102.58443898798|-102.58443898798|-102.58443898798|-102.58443898798|-102.58443898798|-102.58443898798|-102.58443898798|-102.58443898798|-102.58443898798|-102.58443898798|-102.58443898798|-102.58443898798|-102.58443898798|-102.58443898798||-103.08270761306|-104.55856325157|-104.6413765234|||-104.6413765234|-104.6413765234|-104.6413765234|-104.6413765234|-104.6413765234|-104.6413765234|90.339491142948|90.339491142948|90.339491142948|90.339491142948|90.339491142948|90.339491142948|90.339491142948|90.339491142948|90.339491142948|90.339491142948|90.339491142948|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|89.475564830145|88.289518003817|88.17875461798||88.17875461798|88.17875461798|88.17875461798|88.17875461798|88.17875461798|88.17875461798|88.17875461798|88.17875461798|88.17875461798|88.17875461798|88.17875461798|88.17875461798|87.754168406914|86.7990782965|85.348973087556|83.948861868389|83.588627440459|83.588627440459|83.588627440459|81.826255169981|81.190281911551|77.733647077017|76.065916687826|76.065916687826|76.065916687826|76.065916687826|76.065916687826|76.065916687826|76.065916687826|76.065916687826|76.065916687826|-85.369639481746|-85.369639481746|-85.369639481746|-85.369639481746|-85.369639481746|-85.369639481746|-85.369639481746|-85.369639481746|-85.369639481746|-85.369639481746|-85.369639481746|-85.369639481746|-85.369639481746|-85.369639481746|-85.369639481746|-85.369639481746|-85.369639481746|-85.369639481746|-85.369639481746|-85.369639481746|-85.369639481746|-85.369639481746|-85.369639481746|-85.369639481746|-85.369639481746|-85.369639481746|-85.369639481746|-85.369639481746|-85.369639481746|75.345535595352|75.345535595352|75.345535595352|75.345535595352||75.345535595352|75.345535595352|75.345535595352|75.345535595352|75.345535595352|75.345535595352|75.345535595352|75.345535595352|75.345535595352|75.072820379926|74.569799320117|74.099776259412|73.777525362428|73.513916899822||72.432131584112|71.297984129695|71.297984129695|71.297984129695||70.508867694832|-81.369675886142|-81.369675886142|-81.369675886142|-81.369675886142|-81.369675886142|-81.369675886142|-81.369675886142|-81.369675886142|-81.369675886142|-81.369675886142|-81.369675886142|-81.616307218326|-81.661488754088|||-81.661488754088|-82.423243460494|-82.423243460494|-82.423243460494|-82.423243460494|-82.423243460494|-82.423243460494|-82.423243460494|-82.423243460494|-82.423243460494|-82.423243460494|-82.423243460494|-82.423243460494|-82.423243460494|-83.136936754472|-83.596595970002|-85.323995606996|-86.143329215157|-86.577680589224|-86.577680589224|-86.577680589224|-86.64186732136|-86.784178358847|-86.784178358847|-86.784178358847|-87.149090880083|-88.826764762321|-88.827788361083|76.152620061094|76.152620061094|76.152620061094
10934|13237|/equities/attijariwafa-bk|MSCI_FRONTIER|489.23143958456|483.88493897525|482.1526991218|479.55855457978|475.50116870355|475.05131008837|473.79588924749|473.44605779125|473.44605779125|473.44605779125|473.44605779125|473.44605779125|473.29839144232|472.8704457866|472.20179305975|472.20179305975|469.27977006639|467.23307479979|465.39908908753|465.39908908753|465.39908908753||461.11843537123|457.72048747574|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973||-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973||-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|-471.32130606973|459.45852817349|459.45852817349|459.45852817349|459.45852817349|459.45852817349|459.45852817349|459.45852817349|459.45852817349|459.45852817349|459.45852817349|459.45852817349|459.45852817349|459.45852817349|459.45852817349|459.45852817349|459.45852817349|459.45852817349|438.28816427281|438.28816427281|438.28816427281|||438.28816427281|438.28816427281|435.92657152096|-451.4063678687|-451.4063678687|-451.4063678687|-451.4063678687|-451.4063678687|-451.4063678687|-451.4063678687|-451.4063678687|-451.4063678687|-451.88485590012|-456.14983988902|442.11600572127|442.11600572127|442.11600572127|442.11600572127|442.11600572127|442.11600572127|442.11600572127|442.11600572127|442.11600572127|442.11600572127|442.11600572127|442.11600572127|442.11600572127||442.11600572127|442.11600572127|442.11600572127|442.11600572127||442.11600572127|442.11600572127|442.11600572127|442.11600572127|442.11600572127|442.11600572127|442.11600572127|441.64834342022|440.59815867764|436.45352049251|434.00804795625|434.00804795625|431.12283716602|430.09482246419|428.59329835893|428.59329835893|425.75645957525||422.57384125982|421.4291475463|421.4291475463|421.4291475463|421.4291475463|421.4291475463|421.4291475463|421.4291475463|421.4291475463|421.4291475463|421.4291475463|421.4291475463|||421.4291475463|421.41112298896|421.41112298896|421.41112298896|421.41112298896|421.41112298896|421.41112298896|418.55209773822|418.55209773822|418.55209773822|415.04399748691|412.34157490676|412.34157490676|412.34157490676|411.47277352452|411.47277352452|411.47277352452|411.47277352452|410.29751393132|409.96760979176|409.96760979176|409.03900782797|405.9850161576|402.89445866741|402.12310024736|402.12310024736|393.25434989905|393.25434989905|393.25434989905|393.25434989905|393.25434989905|393.25434989905|-408.09878914438|-408.09878914438|-408.09878914438|-408.09878914438|-408.09878914438|-408.09878914438|-408.97195180947|-408.97195180947|-410.07994645496|-410.47019966775||-410.47019966775|-410.47019966775|-410.47019966775|-410.47019966775||-410.47019966775|-410.47019966775|-410.47019966775|-410.68095284932|-410.68095284932|-410.68095284932|-410.68095284932|-410.68095284932|-410.68095284932|-410.68095284932|-410.68095284932|-410.68095284932|-410.68095284932|-410.68095284932|-410.68095284932|-410.68095284932|-410.68095284932|-410.68095284932|-410.68095284932|-410.68095284932|-410.68095284932|-410.68095284932|-410.68095284932|-410.68095284932|-418.06216305089|-418.95795894544|-419.92829382067|-420.11093439269|-420.11093439269|-420.11093439269|396.67150978767|396.67150978767|396.67150978767|396.67150978767|396.67150978767|396.67150978767|396.67150978767|396.67150978767|394.45167143834|387.48520133774|383.17521760508|379.84191319727
10935|958751|/equities/vietnam-dairy-products-jsc|MSCI_FRONTIER|||-69149.073171358|-69149.073171358|-69149.073171358|-69149.073171358|-69149.073171358|-69149.073171358|-69149.073171358|-69243.414634842|-69441.668276332|-69441.668276332|-69441.668276332|-69441.668276332|-69441.668276332|-69441.668276332|-69441.668276332|-69441.668276332|-69441.668276332|-69674.075862591|-69976.750958434|-69994.283642524|-69994.283642524|-69994.283642524|-69994.283642524|-69994.283642524|-69994.283642524|-69994.283642524|-69994.283642524||-69994.283642524|-69994.283642524|-69994.283642524|-69994.283642524|-69994.283642524|-69994.283642524|-69994.283642524|-69994.283642524|-69994.283642524|-70726.981825026|-71424.424250029|-71457.357072618|-71457.357072618|-71457.357072618|-71457.357072618|-71457.357072618|-71457.357072618|-71591.507858464|-71603.71448349|-71603.71448349|-71603.71448349|-71676.3494261|-71795.493118642|-71795.493118642|-72033.881242936|-72398.756936595|-72584.335974764|-72584.335974764|-72584.335974764|-72584.335974764|-72584.335974764|-72584.335974764|-72584.335974764|-72584.335974764|-72584.335974764|-72584.335974764|-72584.335974764|-72584.335974764|-72584.335974764|-72584.335974764|-72584.335974764|-72584.335974764|-72584.335974764|-72584.335974764|-72584.335974764|-72593.706638627|-72665.229598474|-74883.588442749|-75387.320491943|-76302.578324382|-76452.864804868|-77053.18311652|-78047.981240578|-78423.764524546|-78423.764524546|-78423.764524546|-78423.764524546|-78423.764524546|-78423.764524546|-78423.764524546|-78423.764524546|-78598.627249495|-79042.919166106|-79703.243517896|-80114.715019884|-80627.461133204|-80786.067925783|74938.194219184|74938.194219184|74938.194219184|74938.194219184|74938.194219184|74938.194219184|74938.194219184|74938.194219184|74938.194219184|74938.194219184|74938.194219184|74938.194219184|74938.194219184|74938.194219184|74881.721258252|74881.721258252|74035.245842503|||72950.273158336|72489.192398151|71999.102664613|71671.225182903|-76386.663339578|-76386.663339578|-76386.663339578|-76386.663339578|-76731.943131019|-76731.943131019|-76731.943131019|-76731.943131019|-76731.943131019|-76731.943131019|-76731.943131019|-76731.943131019|-76731.943131019|-76731.943131019|-76731.943131019|-76731.943131019|-77718.825701132|74358.538132877|74358.538132877|74358.538132877|73226.153480975|72195.726089972|71634.140099969|70737.93344441|70669.926049344|69922.140054827|69767.802079303|69767.802079303|69767.802079303|69767.802079303|69767.802079303|69767.802079303|69369.780088115|68760.866764572|68306.518627302|67476.767368912|67476.767368912|67476.767368912|67476.767368912|67476.767368912|67476.767368912|67290.852632124|66667.614035694|66564.015595215|65860.017328017|65005.574808908|-68484.671044022|-68484.671044022|-68484.671044022|-68615.940974998|-68615.940974998|-68615.940974998|-68615.940974998|-68615.940974998|-68615.940974998|-68615.940974998|-68615.940974998|-68615.940974998|-68615.940974998|-68615.940974998|-68615.940974998|-69001.045527775|-69340.050586417|-69796.919653876|-69796.919653876|-69796.919653876|-69796.919653876|-69796.919653876|-70652.132948751|-71413.481054167|-71822.993731264|-71822.993731264|-71822.993731264|-71822.993731264|-71822.993731264|-71822.993731264|-71822.993731264|-71822.993731264|-71822.993731264|-71822.993731264|-71822.993731264|-72247.770812516||||-72803.078680573|-73248.931078454|-73248.931078454|-73248.931078454|-73248.931078454|-73987.701198282|-74558.742871943|-74558.742871943|-74558.742871943|-74558.742871943|-75359.714302159|-75994.127002399|-76171.252224887|-76356.946916541|-76702.163240602|-76791.292489557|-76862.547210619|-76984.008901999|-76984.008901999|-77376.676557777|-77602.368392012|-77602.368392012|-77602.368392012|-77809.714064213|-77809.714064213|-77903.654409071|-77903.654409071|-77903.654409071|-78276.282676745|-78279.202974161|-79069.699171795|-79069.699171795|-79069.699171795|-79069.699171795|-79069.699171795|-79069.699171795|-79069.699171795|-79069.699171795|-79069.699171795|-79069.699171795|-79069.699171795|-79069.699171795|-79069.699171795|-79069.699171795|-79069.699171795|-79069.699171795|-79069.699171795
10936|958566|/equities/masan-group-corp|MSCI_FRONTIER|||63813.189999343|63813.189999343|63813.189999343|63813.189999343|63813.189999343|63813.189999343|63813.189999343|63813.189999343|63813.189999343|63813.189999343|63813.189999343|63813.189999343|63813.189999343|63813.189999343|63813.189999343|63813.189999343|63813.189999343|63813.189999343|63813.189999343|63813.189999343|63813.189999343|63813.189999343|63813.189999343|63813.189999343|63813.189999343|63314.655554825|63160.728394251||62606.364882501|61929.29431389|61613.794801776|61613.794801776|61613.794801776|61613.794801776|61613.794801776|61613.794801776|61613.794801776|61613.794801776|61613.794801776|61613.794801776|61613.794801776|61613.794801776|61613.794801776|59259.772001973|59206.271940903|59206.271940903|59206.271940903|59206.271940903|59206.271940903|59206.271940903|59206.271940903|59206.271940903|59206.271940903|59206.271940903|59206.271940903|59206.271940903|59206.271940903|59206.271940903|59206.271940903|59206.271940903|-65907.704810148|-65907.704810148|-65907.704810148|-65907.704810148|-65907.704810148|-65907.704810148|-65907.704810148|-65907.704810148|-65907.704810148|-65907.704810148|-65907.704810148|-65907.704810148|-65941.894233498|-67802.104703886|-70613.449670985|-73172.160087636|-73172.160087636|-73645.006978924|-73645.006978924|-73645.006978924|-75883.341087693|-77409.267875215|-78015.853194683|-78812.059105203|-79387.403013096|-79387.403013096|-79387.403013096|-79387.403013096|-79387.403013096|-79519.232600386|-79519.232600386|-79519.232600386|-79519.232600386|-79519.232600386|-79519.232600386|-79519.232600386|-79519.232600386|-79519.232600386|-82410.258444874|-83861.578583395|-83861.578583395|-83861.578583395|-83861.578583395|-83861.578583395|-83861.578583395|-83861.578583395|-83861.578583395|-83861.578583395|-83861.578583395|-83861.578583395|-83861.578583395|-83861.578583395|||-83861.578583395|-83861.578583395|-83861.578583395|-83861.578583395|-83861.578583395|-83861.578583395|-83861.578583395|-83861.578583395|-85140.642870439|-86717.380967154|-87626.396255746|-87626.396255746|-88673.773617495|-89298.637352773|-89592.93039197|-91108.811546633|83982.33142391|83982.33142391|82707.399925692|82707.399925692|82707.399925692|82707.399925692|82707.399925692|82707.399925692|80241.555472991|79685.061636657|79250.068485175|79079.714179228|79079.714179228|77153.640722541|77153.640722541|77153.640722541|77153.640722541|77153.640722541|77153.640722541|76315.156358379|75477.95150931|74942.168343678|73924.109177925|73924.109177925|73924.109177925|73924.109177925|73924.109177925|73924.109177925|73924.109177925|73924.109177925|73924.109177925|73924.109177925|73924.109177925|73924.109177925|73924.109177925|73924.109177925|73924.109177925|73924.109177925|73924.109177925|73924.109177925|73924.109177925|73687.899086583|72619.887873981|70891.836881459|70891.836881459|70346.485423843|-75471.695050073|-75471.695050073|-75471.695050073|-75471.695050073|-75471.695050073|-75471.695050073|-75471.695050073|-75471.695050073|-75471.695050073|-75471.695050073|-75490.772277858|-76228.635864287|-76684.296010405|-76684.296010405|-76684.296010405|-76684.296010405|-76684.296010405|-76684.296010405|-76684.296010405|-76684.296010405|-76684.296010405|-76684.296010405|-76684.296010405|-76684.296010405||||-76684.296010405|-76684.296010405|-76684.296010405|-78126.995567117|-80268.883963463|-81959.871070515|-82686.10131156|-82686.10131156|-82686.10131156|-82686.10131156|-82753.469458254|-82753.469458254|-82753.469458254|-82753.469458254|-83059.410509171|-83132.678343523|-83736.309270581|-84150.381815532|-84150.381815532|-84344.868683925|-84628.408297401|-84628.408297401|-84628.408297401|-84628.408297401|-85009.342552668|-85538.713852166|-85538.713852166|-85538.713852166|-85538.713852166|-85538.713852166|-85538.713852166|-85538.713852166|-85538.713852166|-85538.713852166|-85538.713852166|-85538.713852166|-85538.713852166|-85538.713852166|-85538.713852166|-85538.713852166|-87076.348724629|-89079.276360699|-89904.751511887|-90655.279457652|-91816.977175169|-95535.530194633|-97600.589105147
10937|101672|/equities/dangcem|MSCI_FRONTIER|667.54796027998|667.54796027998|667.54796027998|667.54796027998|667.54796027998|667.54796027998|667.54796027998|667.54796027998|667.54796027998|667.54796027998|667.54796027998|667.54796027998|667.54796027998|596.39775466764|577.08637237377|521.56265089056|470.74739733825|431.21933715752|382.30481601215|352.69424136984|336.31582984778|328.39535564684|325.9948396076|-337.98692403126|-337.98692403126|-337.98692403126|-337.98692403126|-337.98692403126|-337.98692403126||-337.98692403126|-337.98692403126|-337.98692403126|||-337.98692403126|-337.98692403126|-337.98692403126|-337.98692403126|-337.98692403126|-337.98692403126|-337.98692403126|-337.98692403126|-337.98692403126|-337.98692403126|-338.82428412209|-338.82428412209|-338.82428412209|-338.82428412209|-338.82428412209|-342.69364902455|-345.26516863459|-348.2168526821|-348.685391869|-349.20599096555|-350.95110107283|-351.97353201855|-351.97353201855|-351.97353201855|-351.97353201855|-351.97353201855|-351.97353201855|-351.97353201855|-351.97353201855|-351.97353201855|-351.97353201855|-351.97353201855|-351.97353201855|-351.97353201855|-351.97353201855|-351.97353201855|-351.97353201855|-351.97353201855|-351.97353201855|-351.97353201855|-351.97353201855|-351.97353201855|-355.44280826769|-357.78645803886|-358.60666383415|-358.60666383415|-358.60666383415|-360.90524373998|-360.90524373998|-360.90524373998|-360.90524373998|-360.90524373998|-369.61330847602|-369.61330847602|-369.61330847602|-372.75923638721|310.54572297463|310.54572297463|310.54572297463||310.54572297463|310.54572297463||310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|310.54572297463|-347.66636080298|-347.66636080298|-347.66636080298|-352.51817866997|342.80203997607|310.21337029134|272.95374103823|268.81526646392|262.81333611916|262.81333611916|262.81333611916|262.81333611916|||262.81333611916|262.81333611916|262.81333611916|262.81333611916|262.81333611916|260.30423374638|260.30423374638|260.30423374638|260.30423374638|260.30423374638|260.30423374638||260.30423374638|260.30423374638|260.30423374638|260.30423374638|260.30423374638|260.30423374638|260.30423374638|260.30423374638|260.30423374638||-279.6121227792|-279.6121227792|-279.6121227792|-279.6121227792|-279.6121227792|-279.6121227792|-279.6121227792|-279.6121227792|-279.6121227792|-279.74125126237|-282.20139978588|-282.90710510877|-283.79122823772|-285.82359032164|-287.58176702405|-288.58529974514|-290.07255391605|-292.74728212894|-295.27475792104||-296.310587944|-296.310587944|-296.310587944|-296.310587944|||-296.310587944|-296.310587944|-296.310587944|-296.310587944|-296.310587944|-296.310587944|-296.310587944|-296.310587944|||-296.310587944|-296.310587944|-297.45472244402|-297.45472244402|-297.45472244402|-297.45472244402|-297.45472244402|-297.45472244402|276.15142487079|276.15142487079|276.15142487079|276.15142487079|276.15142487079|276.15142487079|276.15142487079|276.15142487079|276.15142487079|276.15142487079|276.15142487079|276.15142487079|276.15142487079|271.8349165231|265.44040470396|265.44040470396|265.44040470396|265.44040470396|265.44040470396|263.76156383394|262.07394828662|261.68216747559|258.61266571424
10938|1076910|/equities/vinhomes|MSCI_FRONTIER|||-43270.145401802|-43270.145401802|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338|41045.490860338||41045.490860338|40331.100955931|-42248.298812228|-42248.298812228|-42248.298812228|-42248.298812228|-42248.298812228|-42248.298812228|-42278.66534692|-42702.207813614|-42702.207813614|-42702.207813614|-42702.207813614|-42702.207813614|-42702.207813614|-42702.207813614|-42702.207813614|-42702.207813614|-42702.207813614|-42702.207813614|-42702.207813614|-42702.207813614|-42702.207813614|-42702.207813614|-42702.207813614|-42702.207813614|-43515.997300758|-43515.997300758|-43543.987670147|-43543.987670147|-43543.987670147|-43543.987670147|-43543.987670147|-43543.987670147|-43543.987670147|-43543.987670147|-43543.987670147|-43543.987670147|-43543.987670147|-43543.987670147|-43543.987670147|-43543.987670147|-43543.987670147|-44398.875189052|-44473.750210058|-45670.833566731|-46912.037296367|-47582.282589658|-47582.282589658|-47582.282589658|-47582.282589658|-47582.282589658|-49202.536210732|-49602.818011924|-49959.439488625|-49959.439488625|-49959.439488625|-49959.439488625|-49959.439488625|-49959.439488625|-49959.439488625|-49959.439488625|-49959.439488625|-50193.821654028|-50476.401445854|-50476.401445854|-50476.401445854|-50676.557162061|-52251.730180067|-52943.589088964|-53920.654543293|-54897.461580998|-54897.461580998|-54897.461580998|-54897.461580998|-55236.068423331|-56156.74269259|-57759.558879741|-57759.558879741|-58766.176533046|-59579.085036718|-59772.854809933|-59772.854809933|-59772.854809933|||-59772.854809933|-59772.854809933|-60299.203469054|-60299.203469054|-60549.114965615|-61193.461072906|-61524.643299884|-61524.643299884|-62210.714777648|-64700.794197387|59932.01269123|59932.01269123|59932.01269123|59932.01269123|59932.01269123|59932.01269123|59932.01269123|59932.01269123|59932.01269123|59932.01269123|59932.01269123|59932.01269123|59932.01269123|58057.791879145|55154.24126083|55154.24126083|55154.24126083|55098.547411183|55098.547411183|55098.547411183|55098.547411183|55098.547411183|55076.163790204|54190.181989115|53503.58156236|53503.58156236|53503.58156236|53503.58156236|53503.58156236|53503.58156236|53503.58156236|53503.58156236|53503.58156236|53503.58156236|53503.58156236|53503.58156236|53503.58156236|53503.58156236|53503.58156236|53503.58156236|53503.58156236|53503.58156236|53503.58156236|53503.58156236|53503.58156236|53503.58156236|53503.58156236|52015.090624844|51620.083161652|51620.083161652|51620.083161652|51281.189445653|51281.189445653|51281.189445653|51281.189445653|51281.189445653|51281.189445653|51281.189445653|51281.189445653|51079.099384059|50548.488042999|50548.488042999|50548.488042999|50548.488042999|50548.488042999|50548.488042999|49259.431158888|-52254.939372526|-52254.939372526|-52254.939372526|-52254.939372526|-52254.939372526|-52254.939372526|-52254.939372526|-52254.939372526|-52254.939372526||||-52254.939372526|-52254.939372526|47866.681196317|47866.681196317|47866.681196317|47866.681196317|47866.681196317|47866.681196317|47866.681196317|47866.681196317|47866.681196317|47866.681196317|47866.681196317|47866.681196317|47866.681196317|47866.681196317|47866.681196317|47866.681196317|47866.681196317|47866.681196317|45579.645773686|44189.667388639|44189.667388639|44189.667388639|44189.667388639|44002.408209599|42572.120232887|41791.244703208|41561.452273888|41561.452273888|41561.452273888|41561.452273888|41561.452273888|-45154.518695548|-45154.518695548|-45154.518695548|-45154.518695548|-45154.518695548|-45154.518695548|-45154.518695548|-45154.518695548|-45154.518695548|-45154.518695548|-45154.518695548|-45154.518695548|-46477.242995054|-46944.158883393
10939|44430|/equities/halyk-sav-bank|MSCI_FRONTIER|14.176718265697|14.109686726646|13.978541076532|13.918939152312|13.918939152312|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.869410217582|13.861511853865|13.728147711199|13.728147711199|13.619110878629|13.619110878629|13.619110878629|13.619110878629||13.524489707558|13.524489707558|13.524489707558|||13.524489707558|13.524489707558|13.524489707558|13.524489707558|13.524489707558|13.524489707558|13.524489707558|13.524489707558|13.524489707558|13.524489707558|13.524489707558|13.524489707558|13.524489707558|13.524489707558|13.524489707558|13.524489707558|13.524489707558|13.501655387446|13.479944999774|13.479944999774|13.399938750885|13.252517029854|13.252517029854|12.976130482457|12.584589160043|-13.988242441983|-13.988242441983|-13.988242441983|-13.988242441983|-13.988242441983|-13.988242441983|-13.988242441983|-13.988242441983|-13.988242441983|-13.988242441983|-13.988242441983|-13.988242441983|-13.991173961952|-13.991173961952|-13.991173961952|-13.991173961952|-13.991173961952|-13.991173961952|-13.991173961952|-13.991173961952|-13.991173961952|-13.991173961952|-13.991173961952|-13.991173961952|-13.991173961952|-13.991173961952|-13.991173961952|-13.991173961952|-13.991173961952|-14.013526098811|-14.118362736794|-14.254847659107|-14.352053100793|-14.693392151957|-14.843028967493|-14.843028967493|-14.843028967493|-14.843028967493|-14.843028967493|-14.843028967493|-14.918921144928|-15.034789166449|-15.034789166449|-15.034789166449|-15.087358866998|-15.087358866998|-15.087358866998|-15.087358866998|-15.087358866998|-15.087358866998|-15.087358866998|-15.087358866998|-15.087358866998|-15.087358866998|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849||13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.814456186849|13.470506785267|13.18056368602|13.067014716276|13.067014716276|13.067014716276|13.067014716276|13.067014716276|13.067014716276|13.067014716276|13.067014716276|12.924460488567|-13.996358767238|-13.996358767238|-13.996358767238|-13.996358767238|-13.996358767238|-13.996358767238|-13.996358767238|-13.996358767238|-13.996358767238|-13.996358767238|-13.996358767238|-13.996358767238|-13.996358767238|-13.996358767238|-13.996358767238|-13.996358767238|-14.128176361418|-14.235751635604|-14.301945852762|-14.331051587535|-14.491167862629||13.147802079752|13.147802079752|13.147802079752|13.147802079752|13.147802079752|13.147802079752|13.147802079752|13.147802079752|12.92200232991|12.794570181208|12.794570181208|12.76008689526|12.76008689526|12.76008689526||12.76008689526|12.533430392248|12.267144581458|12.246827386906||12.12425282166|12.009221809848|12.009221809848|12.009221809848|11.481357382121|11.27390885993|11.27390885993|11.27390885993|11.27390885993|11.27390885993|11.27390885993|11.204342743248|11.131491922107|10.968324421475|||-11.961064038504|-11.961064038504|-11.961064038504|-11.961064038504|-11.961064038504|-11.961064038504|-11.961064038504|-11.961064038504|-11.961064038504|-11.961064038504|-11.961064038504|-11.961064038504|-11.961064038504|-11.961064038504|-11.961064038504|-11.961064038504|-11.961064038504|-11.961064038504|-11.961064038504|-11.961064038504|-11.961908497843|-11.961908497843|-11.961908497843|-11.961908497843|-11.961908497843|-11.961908497843|10.687399742549|10.687399742549|10.687399742549|10.687399742549|10.687399742549
10940|13388|/equities/bank-muscat|MSCI_FRONTIER|||-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888||-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27435492627888|-0.27483879088328|-0.27582089005759|-0.2766343139813|-0.27733249437486|-0.27733249437486|-0.27777615893577|-0.27777615893577|-0.27777615893577|||-0.27777615893577|-0.27780683624187|0.26863312058969|0.26863312058969|0.26863312058969|0.26863312058969|0.26863312058969|0.26863312058969|0.26863312058969|0.26863312058969|0.26863312058969|0.26863312058969|0.26863312058969|0.26863312058969|0.26863312058969|||0.26492570267036|0.26286188182914|0.26006875730978|0.25740974255653|0.25660461234275|0.25660461234275|0.24806068889768|-0.26211084468414|-0.26211084468414|-0.26211084468414|-0.26273426626843|-0.26392695048034|-0.26436327771544|-0.2653480942183|-0.26615446024216|-0.26615446024216|-0.26615446024216|-0.26700132061965|-0.26700132061965|-0.26700132061965|-0.26905702904337|-0.27306336777601|-0.27562597578536|-0.28013997316107|-0.28471107217719|-0.28734563824258|-0.28766181001753|0.27946812356957|0.27946812356957|0.27946812356957|0.27946812356957|0.27769520192539|0.27769520192539|0.27766133413486|0.27556814436309|0.27485350639944|-0.28334136655148|-0.28334136655148||-0.2842126212762|-0.28576971987782|-0.28576971987782|-0.28576971987782|-0.28576971987782|-0.28576971987782|-0.28576971987782|-0.28576971987782|-0.28576971987782|-0.28576971987782|-0.28576971987782|-0.28576971987782|-0.28576971987782|-0.28576971987782|-0.28576971987782|-0.28576971987782|-0.28576971987782|-0.28724413723744|0.28034152230306|0.28034152230306|0.28034152230306|0.28034152230306|0.28032286159398|0.28032286159398|0.27946982938054|0.27763314167661|0.27736989815843|0.27736989815843|0.27736989815843|0.27724433728734|0.27710482520836|0.27694981178727|0.27677757465272|0.27658620005878|0.27597063216938|0.27597063216938|0.27557847271775|0.27499379056028|0.27499379056028|0.27499379056028|0.27449309315209|0.27415898868248|0.27328776793133|0.27308855709752|0.27308855709752|0.27308855709752|0.27308855709752|0.27308855709752|0.27308855709752||0.27308855709752|0.27308855709752|0.27289290125536|0.27289290125536|0.27289290125536|0.27289290125536|0.27289290125536|0.27289290125536|0.27289290125536|0.27289290125536|0.27289290125536|0.27215878660334|0.27073197061102|0.26847996473622||||0.26720982389784|0.26720982389784|0.26720982389784|0.26306648770014|-0.26881677183373|-0.26881677183373|-0.26881677183373|-0.26881677183373|-0.26881677183373|-0.26881677183373|-0.26881677183373|-0.26881677183373|-0.26881677183373|-0.26881677183373|-0.26881677183373|-0.26881677183373|-0.26881677183373|-0.26881677183373|-0.26881677183373|-0.26881677183373|-0.26881677183373|-0.26881677183373|-0.26881677183373|-0.27024087114316|-0.27398985407068|-0.27449606995458|-0.27449606995458|-0.27449606995458|-0.27449606995458|-0.27449606995458|-0.27449606995458|-0.27449606995458|-0.27449606995458|-0.27449606995458|-0.27638451965512|-0.27767354279063|-0.27767354279063|-0.27767354279063|-0.27785004876893|-0.27785004876893|-0.27848772703022|-0.27848772703022|-0.27848772703022|-0.27926414540974|-0.27983266091655||||-0.27983266091655|-0.27983266091655|-0.27983266091655|-0.27983266091655|-0.27983266091655|-0.27983266091655|-0.2808140646121|-0.28128473477723|-0.28128473477723|-0.28128473477723|-0.28181639167072|-0.28298935904182|-0.28298935904182|-0.28359928245983|-0.28438473776859|-0.28438473776859|-0.28438473776859|-0.28438473776859|-0.28487192575448|-0.287302141767|0.28284815154391|0.28284815154391|0.28284815154391|0.28284815154391|0.28284815154391|0.28284815154391|0.28284815154391|0.28284815154391|0.28284815154391|0.28284815154391|0.28284815154391|0.28284815154391|0.28284815154391|0.28284815154391|0.2820100623261|0.2820100623261|0.28043009206612|0.28043009206612|0.28043009206612|0.28043009206612
10941|988918|/equities/square-pharmaceuticals-ltd|MSCI_FRONTIER||214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|214.94984136429|213.99982712894|211.45535737309|209.77004990675|209.77004990675|209.77004990675|209.77004990675|209.77004990675|209.77004990675|209.77004990675|209.77004990675|209.77004990675|209.77004990675||209.77004990675|209.77004990675|209.77004990675|209.77004990675||209.77004990675|209.77004990675|209.65239371205||209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205||209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205|209.65239371205||209.65239371205|209.65239371205|209.65239371205|-211.06000746149|-211.06000746149|-211.07334223703|-211.07334223703|-211.07334223703|-211.07334223703|-211.07572488376|-211.07572488376|-211.139695163|-211.25641353659|-211.25641353659|-211.29045728106|-211.36718255567|-211.59130903402||-211.85146380706|-211.91273298576|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515||-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515||-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.04653270515|-212.36281530363|-212.3849601979|-212.3849601979|-212.5944010676|-213.1023498039|-213.1023498039|-213.29705465949|-213.45228193774|-213.56920028808|210.8288369331|210.8288369331|210.8288369331|210.8288369331|210.22000062935|210.22000062935|210.22000062935|209.8000023947|209.8000023217|209.80000224058|209.80000215045|209.8000020503|209.80000193903|209.80000181539|209.80000167802|209.80000152538||||209.80000135578|209.80000116734|209.80000095796|209.80000072532|209.80000046682|209.80000017961|209.79999986048|209.7999995059|209.79999911191|209.79999867415|209.79999818775|209.7999976473|209.79999704681|209.79999637959|209.79999563824|209.79999481452|209.79999389927|209.79999288232|209.79999175239|209.7999904969|209.79998910192|209.79998755194|209.79998582973|209.79998391618|209.79998179|209.79997942758|209.79997680267|209.79997388611|209.79997064548|209.79996704478|209.79996304401|209.7999585987|209.79995365948|209.79994817144|209.79994207363|209.79993529828|209.79992777012||209.79991940549|209.79991011147||209.79989978477|209.79988831066|209.79987556164|209.79986139608|209.79984565656||||209.7998281682|209.79980873669|209.79978714613|209.79976315662|209.7997365016|209.79970688492|209.79967397749|209.79963741368|209.79959678723|209.79955164673|209.79950149061|209.7994457616|209.79938384047|209.79931503921|209.79923859338|209.79915365355|209.79905927598||209.798954412|209.79883789647|209.79870843477|209.79856458844|209.79840475919|209.79822717112|209.79802985105|209.79781060653|209.7975670015|209.79729632925|209.79699558231||209.79666141903|209.79629012651|209.79587757926|209.79541919343|209.79490987583|209.7943439674|209.79371518025|209.79301652786|209.79224024742
10942|988989|/equities/bangladesh-export-import-company|MSCI_FRONTIER||-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412|||-115.59999847412||-115.59999847412|-115.59999847412|-115.59999847412|-115.59999847412||-115.59999847412|-115.59999847412|-115.59999847413||-115.59999847413|-115.59999847413|-115.59999847413|-115.59999847413||-115.59999847413|-115.59999847413|-115.59999847413|-115.59999847413|-115.59999847413|-115.59999847413|-115.59999847413|-115.59999847414|-115.59999847414|-115.59999847414|-115.59999847414|-115.59999847414||-115.59999847415|-115.59999847415|-115.59999847415|-115.59999847415|-115.59999847416|-115.59999847416|-115.59999847417|-115.59999847417|||-115.59999847418||-115.59999847418|-115.59999847419|-115.5999984742|-115.59999847421|-115.59999847422|-115.59999847423|-115.59999847424|-115.59999847425|-115.59999847427|-115.59999847428|-115.5999984743|-115.59999847432|-115.59999847434||-115.59999847437|-115.5999984744|-115.59999847443||-115.59999847446|-115.5999984745|-115.59999847454|-115.59999847459|-115.59999847464|-115.5999984747|-115.59999847476|-115.59999847483|-115.59999847491|-115.599998475|-115.5999984751|-115.59999847521|-115.59999847533||-115.59999847546|-115.59999847561|-115.59999847578|-115.59999847596|-115.59999847617|-115.59999847639|-115.59999847664|-115.59999847693|-115.59999847724|-115.59999847758|-115.59999847797|-115.59999847839|-115.59999847887||-115.5999984794||-115.59999847998|-115.59999848063|-115.59999848136|-115.59999848216|-115.59999848306|-115.59999848405|-115.59999848515|-115.59999848638|-115.59999848774|-115.59999848925|-115.59999849093||-115.5999984928|-115.59999849488|-115.59999849718||-115.59999849975|-115.59999850259|-115.59999850576|-115.59999850927|-115.59999851318|-115.59999851752|-115.59999852234|-115.5999985277|-115.59999853365|-115.59999854027|-115.59999854762|-115.59999855578|-115.59999856485|-115.59999857494|-115.59999858614|-115.59999859858|-115.59999861241|-115.59999862778|-115.59999864485|-115.59999866382|-115.5999986849|-115.59999870832|-115.59999873434|-115.59999876326|-115.59999879538|-115.59999883108|-115.59999887074|-115.59999891481|-115.59999896377|-115.59999901818|-115.59999907863|-115.5999991458||||-115.59999922043|-115.59999930335|-115.59999939549|-115.59999949786|-115.59999961161|-115.599999738|-115.59999987843|-115.60000003446|-115.60000020783|-115.60000040047|-115.6000006145|-115.60000085232|-115.60000111657|-115.60000141017|-115.6000017364|-115.60000209888|-115.60000250163|-115.60000294913|-115.60000344635|-115.60000399882|-115.60000461268|-115.60000529474|-115.60000605259|-115.60000689464|-115.60000783025|-115.60000886982|-115.6000100249|-115.60001130832|-115.60001273434|-115.60001431881|-115.60001607933|-115.60001803547|-115.60002020895|-115.60002262393|-115.60002530724|-115.6000282887|-115.60003160143||-115.60003528224|-115.60003937204||-115.60004391625|-115.60004896537|-115.60005457551|-115.600060809|-115.6000677351||||-115.60007543076|-115.6000839815|-115.60009348232|-115.60010403879|-115.6001157682|-115.60012880087|-115.60014328162|-115.60015937134|-115.60017724881|-115.60019711267|-115.60021918362|-115.60024370689|-115.60027095498|-115.60030123063|-115.60033487024|-115.60037224759|-115.60041377798||-115.60045992285|-115.60051119493|-115.60056816391|-115.60063146277|-115.60070179485|-115.60077994159|-115.60086677131|-115.60096324878|-115.60107044596|-115.60118955394|-115.60132189615||-115.60146894304|-115.60163232847|-115.60181386785|-115.60201557826|-115.60223970094|-115.60248872614|-115.60276542081|-115.60307285934|-115.60341445769
10943|994755|/equities/no-va-land-investment-group-corp|MSCI_FRONTIER|||-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17729.955899306|-17764.143085563|-17764.143085563|-17808.818624152|-17808.818624152|-17809.79847128|-18199.7760792|-18219.070845494|-18219.070845494|-18219.070845494|-18219.070845494|-18219.070845494|-18219.070845494|-18352.32626268||-18352.32626268|-18352.32626268|-18464.145476942|-18464.145476942|-18464.145476942|-18464.145476942|-18464.145476942|-18608.821576472|-18608.821576472|-18647.927872188|-18647.927872188|-18758.808746875|16353.156116263|16353.156116263|16353.156116263|16353.156116263|16353.156116263|16353.156116263|16353.156116263|16081.284573625|15652.820461266|15652.820461266|15511.467179184|15251.502690351|15251.502690351|15182.102086853|15182.102086853|14466.224540948|14217.596048956|14217.596048956|14217.596048956|14217.596048956|14217.596048956|14068.650272917|14068.650272917|14068.650272917|13837.38919213|12647.099102366|-15237.032629907|-15237.032629907|-15237.032629907|-15237.032629907|-15237.032629907|-15314.002235812|-15314.002235812|-15314.002235812|-15565.558039791|-15808.932479451|-15808.932479451|-15808.932479451|-15808.932479451|-15808.932479451|-15943.258310501|-16655.618774079|-16655.618774079|-16655.618774079|-16655.618774079|-16655.618774079|-16655.618774079|-16655.618774079|-16655.618774079|-17361.798637865|-17468.665153183|-17951.294614648|-18510.089337979|-18510.089337979|-18510.089337979|-18510.089337979|-19391.765931088|-20413.073256765|-20811.748063072|-20890.669496669|-20890.669496669|-20890.669496669|-21497.96610741|-22025.517897123|-22417.242107914|19245.283328892|19245.283328892|19245.283328892|19245.283328892|19241.981476546|18746.646085052|18568.495650057|||-20901.993631391|-20901.993631391|-20901.993631391|-20901.993631391|-20901.993631391|-20901.993631391|-20901.993631391|-20901.993631391|-21154.992923768|19011.947410172|19011.947410172|19011.947410172|19011.947410172|19011.947410172|18123.391864409|18123.391864409|18085.360326431|18085.360326431|17922.622584924|17139.02509436|16156.165801893|16156.165801893|16156.165801893|16156.165801893|16156.165801893|15737.406446548|14818.094378454|14818.094378454|14242.327087171|13790.960197753|13790.960197753|13790.960197753|13790.960197753|13790.960197753|13723.236250421|13723.236250421|13723.236250421|13723.236250421|13723.236250421|13723.236250421|13723.236250421|13723.236250421|13723.236250421|13723.236250421|13723.236250421|13723.236250421|13723.236250421|13723.236250421|13723.236250421|13723.236250421|13723.236250421|13723.236250421|13723.236250421|13723.236250421|13723.236250421|13723.236250421|13723.236250421|13239.706944912|13103.918991649|13103.918991649|13103.918991649|12723.49716758|-14253.770313503|-14253.770313503|-14253.770313503|-14253.770313503|-14253.770313503|-14253.770313503|-14253.770313503|-14253.770313503|-14476.411459447|-14581.680814133|-14581.680814133|-14583.556560657|-14583.556560657|-14762.285067397|-14874.235098319|-14874.235098319|-14874.235098319|-14874.235098319|-14874.235098319|-14874.235098319|-14874.235098319|-15096.372331465|13007.050365915|13007.050365915||||13007.050365915|13007.050365915|13007.050365915|13007.050365915|13007.050365915|13007.050365915|13007.050365915|13007.050365915|13007.050365915|13007.050365915|13007.050365915|13007.050365915|13007.050365915|12088.025143105|12088.025143105|11913.302645808|11913.302645808|11617.558495343|11524.454932522|11524.454932522|11434.453486544|11434.453486544|11434.453486544|11434.453486544|10949.392762827|-12321.845202175|-12321.845202175|-12321.845202175|-12321.845202175|-12321.845202175|-12321.845202175|-12321.845202175|-12321.845202175|-12321.845202175|-12321.845202175|-12321.845202175|-12321.845202175|-12321.845202175|-12321.845202175|-12321.845202175|-12321.845202175|-12428.512595278|-12428.512595278|-12953.902883642|-13434.892092935|-13559.398702846|-13559.398702846
10944|1131263|/equities/mtn-nigeria-com|MSCI_FRONTIER|-291.69944367695|-291.69944367695|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-294.48447867496|-295.40532389076|284.73520849831|272.99408456582|272.99408456582|258.16009396202|257.36431353336|257.36431353336||255.29368170373|249.07631300414|-259.1650456739|||-259.1650456739|252.88326630852|240.56475390617|238.79417100685|238.59625652517|238.59625652517|238.59625652517|236.02624262367|236.02624262367|-243.4542709235|-243.4542709235|-243.4542709235|-243.4542709235|-243.4542709235|-243.4542709235|-243.4542709235|-243.4542709235|-244.06030102611|-244.23366780679|-244.48185311866|-245.20205902073|-246.00228780081|-246.89143088979|-247.47940588473|-247.47940588473|-247.47940588473|-247.47940588473|-247.47940588473|-247.47940588473|-247.47940588473|-247.47940588473|-247.47940588473|-247.47940588473|-247.47940588473|-247.47940588473|-247.47940588473|-249.56902113666|-249.56902113666|-251.61558141432|-254.22293851064|-254.22293851064|-256.74770945627|-257.32523578094|-258.5613717336|-259.26263525956|-260.15292806617|-260.89214229575|-262.7412692175|-264.12918801944|-264.21812295154|-264.21812295154|-264.21812295154|-264.21812295154|-264.21812295154|-264.21812295154|-264.21812295154|-264.21812295154|-264.21812295154|-272.46458105727||-273.99862964328|-273.99862964328||-273.99862964328|-273.99862964328|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|268.29844230617|266.99826922908|266.05363247675|264.84847442621|260.27608947747|259.707255799|259.707255799|259.707255799|254.53487963346|254.53487963346|-279.87051897104|-279.87051897104|-280.74502107893|267.99633248972|267.99633248972|267.99633248972|267.99633248972|-281.24336247556|-281.24336247556|-281.24336247556|-281.24336247556|-281.24336247556|-281.24336247556|-281.52039427352|-284.23876800743|271.50137159331|271.50137159331|270.72374621479|265.58194023865|265.31205645275|265.31205645275|265.31205645275|265.31205645275|-277.45457936379|||-277.45457936379|-277.45457936379|262.48143674021|262.48143674021|262.48143674021|262.48143674021|262.48143674021|262.48143674021|262.48143674021|262.48143674021|246.92382538191||240.91248441627|240.91248441627|240.91248441627|240.91248441627|240.91248441627|240.91248441627|240.91248441627|240.88054705649|233.14505228499||-236.07013673951|-236.07013673951|-236.07013673951|-236.07013673951|-236.07013673951|-236.07013673951|-236.85570748835|-237.72856387594|-239.09839820308|-239.44267145178|-240.32426239057|-240.32426239057|-240.32426239057|-240.32426239057|-240.32426239057|-240.32426239057|-240.32426239057|-240.32426239057|-240.32426239057||-240.32426239057|-240.32426239057|-240.32426239057|-240.32426239057|||-240.32426239057|-240.32426239057|-240.32426239057|-240.32426239057|-240.32426239057|-240.32426239057|-240.32426239057|-240.32426239057|||-240.32426239057|-240.32426239057|-240.32426239057|-240.32426239057|-240.32426239057|-240.32426239057|-240.32426239057|-240.32426239057|-249.42695973763|-251.44106264522|-251.76496737089|-251.76496737089|-251.76496737089|-251.76496737089|-251.76496737089|-252.33281157335|237.81455965856|237.81455965856|237.81455965856|237.81455965856|237.81455965856|237.81455965856|237.81455965856|237.81455965856|237.81455965856|237.81455965856|237.81455965856|237.81455965856|234.48221283759|234.48221283759|234.48221283759
10945|50467|/equities/omv-petrom-s.a|MSCI_FRONTIER|0.56551372815403|0.56551372815403|0.56551372815403|0.56551372815403|0.56551372815403|0.56551372815403|0.56012636543681|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905||0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|||0.55841134253905|0.55841134253905|0.55841134253905|||0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55841134253905|0.55359598402366|0.54960661800023|0.54285076556525|0.54285076556525|0.53356493926047|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|||-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.55837643154165|-0.56577938472453|-0.57275484971673|-0.57333874561688|-0.57620972238537|-0.57678054970236|-0.57678054970236|-0.57678054970236|-0.57678054970236|-0.57718148742541|-0.57718148742541|-0.57718148742541|-0.57718148742541|-0.57718148742541|-0.57718148742541|-0.57718148742541|-0.57718148742541|-0.57718148742541|-0.57718148742541|-0.58181278147547|-0.5836253236648|-0.59158368363608|-0.59806517709879|-0.59829997360335|-0.59829997360335|-0.59829997360335|0.5763210253261|0.5763210253261|0.5746900457301|0.57302161795591|0.57302161795591|0.56849621449019|0.56710693145356|0.5590910536775|0.55376786134078|0.55218648404362|0.54984612034959|0.54374569176747|0.53527301019114|0.53119223057873|0.52668582995342|0.52151201389021|0.52094951170544|0.52094951170544|0.52094951170544|0.52094951170544|0.51455498622369|-0.53851927379967|-0.53851927379967|-0.53851927379967|-0.53851927379967|-0.53851927379967|-0.53851927379967|-0.53851927379967|-0.54563252307973|-0.55448057561011||0.52993842738232|0.52993842738232|0.52993842738232|0.52993842738232|0.52993842738232|0.52993842738232|0.52993842738232|0.52993842738232|0.52993842738232|0.52993842738232|0.52993842738232|0.52993842738232|0.52993842738232|0.52231723000134|0.52231723000134|0.52231723000134|0.52231723000134|0.52213026339837|0.52050583290864|0.51503426750291|0.50781585463538|0.50390649712366|0.50385955881741|0.50385955881741|0.50385955881741|0.50385955881741|0.50385955881741|0.50385955881741|0.49714951726757|0.48830497831065|0.48501782750831|0.48501782750831|0.48501782750831|0.47742152080515|0.47742152080515|0.47742152080515|0.47742152080515|0.47742152080515|0.47742152080515|0.47687255918179|0.47687255918179|0.47687255918179|0.47687255918179|0.47687255918179|0.47662708382032|0.47662708382032|0.47662708382032|0.47662708382032|0.47662708382032|0.47570785792031||0.47149862350699||0.47149862350699|0.46860569975107|0.46860569975107|0.46855903086574|0.46855903086574|0.46855903086574|0.46855903086574|-0.49207675031626|-0.49207675031626|-0.49207675031626|-0.49207675031626|-0.49207675031626|-0.49207675031626|-0.49207675031626|0.48043004650554|0.48043004650554|0.48043004650554|0.48043004650554|0.48043004650554|0.48043004650554|0.48043004650554|0.48043004650554||0.48043004650554|0.48043004650554|0.48043004650554|0.47863339802381|0.47597899424409|0.47597899424409|0.47597899424409|0.47597899424409|0.47048778321319|||0.46741479126913|0.46741479126913|0.46741479126913|-0.48928909872557|-0.48928909872557|-0.48928909872557|-0.48928909872557|-0.48928909872557|-0.48928909872557|-0.48928909872557|-0.48928909872557|-0.49662766654916|-0.49662766654916|-0.49662766654916|-0.49662766654916|-0.49764185701948|-0.4984909329717|-0.50737882862539|0.47924610299374|0.47924610299374|0.47924610299374|0.47924610299374|0.47924610299374|0.47924610299374|0.47924610299374|0.47924610299374|0.46988454209991|0.46784394866039|0.46407661047036|0.46227956708333|0.46064395701511|0.46045597740959|0.46045597740959|0.46045597740959|0.46045597740959|0.46045597740959
10946|958731|/equities/joint-stock-commercial-bank|MSCI_FRONTIER|||88182.952447675|88182.952447675|88182.952447675|88182.952447675|88182.952447675|88182.952447675|88182.952447675|88182.952447675|88182.952447675|88182.952447675|88182.952447675|88182.952447675|88182.952447675|87125.502719639|86383.89191071|85715.435456345|85406.039395938|85351.154884376|85322.413437501|85322.413437501|84397.126041668|83724.584490742|82888.427211936|82048.252457707|80931.391619674|79828.259783695|-83944.019501104||-83944.019501104|-83944.019501104|-83944.019501104|-83944.019501104|-83944.019501104|-83944.019501104|-83965.577223449|-84317.308026054|-84330.342251172|-85655.935834635|-86673.262038483|-87264.735598315|-87283.039553683|83929.839842626|83929.839842626|83929.839842626|83929.839842626|83929.839842626|83929.839842626|83929.839842626|83929.839842626|83929.839842626|83929.839842626|83929.839842626|83929.839842626|83929.839842626|83929.839842626|83929.839842626|83929.839842626|83929.839842626|83929.839842626|83929.839842626|83929.839842626|83929.839842626|83929.839842626|83929.839842626|83929.839842626|83929.839842626|83929.839842626|83929.839842626|83383.155380696|82270.172645217|-88245.395248067|-88245.395248067|-88245.395248067|-88245.395248067|-88245.395248067|-88245.395248067|-88245.395248067|-88245.395248067|-88505.994720075|-89188.65168555|-89188.65168555|-89188.65168555|-89188.65168555|-89188.65168555|-89188.65168555|-89188.65168555|-89188.65168555|-89188.65168555|-89188.65168555|-89881.835206166|-90346.483562407|-90968.315069341|-91450.733507775|-91450.733507775|-91450.733507775|-91450.733507775|-91450.733507775|-91450.733507775|-91450.733507775|-91450.733507775|-91450.733507775|-91450.733507775|-91450.733507775|-91450.733507775|-91450.733507775|-91450.733507775|-91450.733507775|-91450.733507775|-91450.733507775|-91450.733507775|-91450.733507775|-91450.733507775|||-91450.733507775|-91450.733507775|-91450.733507775|-91450.733507775|-91450.733507775|-92267.481675305|-92508.312972562|-93381.458858402|-93901.575763453|-93901.575763453|-93901.575763453|-93901.575763453|-94407.306403837|-94794.822720787|-94794.822720787|-94805.358578652|-95728.176198502|-96191.575553706|-96191.575553706|-96768.417281896|-97520.463646551|-98161.626273945|-98954.37903203|-98954.37903203|-98954.37903203|-98954.37903203|-98954.37903203|-98954.37903203|-98954.37903203|100143.71874893|100143.71874893|100143.71874893|99143.020832144|98714.467591271|98227.186212523|97713.540236137|97053.780837443|97053.780837443|97053.780837443|97053.780837443|97053.780837443|97053.780837443|97053.780837443|97053.780837443|97053.780837443|97053.780837443|97053.780837443|97053.780837443|97053.780837443|97053.780837443|97053.780837443|97053.780837443|97053.780837443|97053.780837443|97053.780837443|95109.756486047|95071.951651164|93652.168501293|93352.05987814|93352.05987814|92407.844309044|91853.160343382|91586.84482598|90935.383139978|88727.092523911|88727.092523911|88727.092523911|88727.092523911|88727.092523911|88727.092523911|88727.092523911|88727.092523911|88727.092523911|88727.092523911|88727.092523911|88727.092523911|88079.853400494|88079.853400494|88079.853400494|88079.853400494|88079.853400494|88079.853400494|88079.853400494|86455.392667215|-91551.388792853|-91551.388792853||||-91551.388792853|-91551.388792853|-91551.388792853|-91551.388792853|-91551.388792853|-91551.388792853|-92323.765325392|-92364.525093077|-92364.525093077|-92577.250103418|-93056.481609159|-93056.481609159|-93500.034085155|-93500.034085155|-93500.034085155|-93500.034085155|-93500.034085155|-93500.034085155|-93500.034085155|-93500.034085155|-93500.034085155|-93500.034085155|-93500.034085155|-93500.034085155|-93500.034085155|-93500.034085155|-93500.034085155|-93500.034085155|-93500.034085155|-93500.034085155|87037.967015093|87037.967015093|87037.967015093|87037.967015093|87037.967015093|87037.967015093|87037.967015093|87037.967015093|87037.967015093|87037.967015093|87037.967015093|87037.967015093|87037.967015093|87037.967015093|87037.967015093|87037.967015093|87037.967015093
10947|101690|/equities/guaranty-bnk|MSCI_FRONTIER|-44.656943513389|-44.656943513389|-44.656943513389|-44.656943513389|-44.656943513389|-44.656943513389|-44.656943513389|-44.656943513389|-46.590354024896|42.539987336157|42.539987336157|42.539987336157|42.539987336157|42.539987336157|42.539987336157|42.539987336157|42.539987336157|42.539987336157|42.468304978118|42.468304978118|42.468304978118|42.468304978118|42.468304978118|42.468304978118|41.114783351405|40.624757838231|39.771953874144|39.44506816777|39.44506816777||39.44506816777|39.369219837762|39.369219837762|||39.238021279019|39.206135856489|39.109594675545|38.796207044102|38.796207044102|38.796207044102|38.796207044102|38.740049273333|38.740049273333|38.740049273333|38.740049273333|38.740049273333|38.740049273333|38.350055807786|38.288949456432|38.059944433878|37.946551976401|37.946551976401|37.946551976401|37.946551976401|37.946551976401|37.401725223548|36.865804278064|36.35367180154|36.181856751942|36.046507332616|35.990562939967|35.706181764962|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.485646975663|-36.864607665965|-37.094336800842|-37.094336800842|-37.094336800842|-37.094336800842|-37.094336800842|-37.094336800842|-37.094336800842||-37.094336800842|-37.654818328518||-38.185909253909|-38.45019011321|-38.45019011321|-38.45019011321|-38.45019011321|-38.45019011321|-38.45019011321|-38.45019011321|-38.45019011321|-38.45019011321|-38.45019011321|-40.93076721631|36.892235366466|36.892235366466|36.892235366466|36.892235366466|36.892235366466|35.145833338712|35.145833338712|35.145833338712|35.145833338712|35.145833338712|35.145833338712|35.145833338712|35.145833338712|35.145833338712|35.145833338712|35.145833338712|35.145833338712|35.145833338712|35.145833338712|35.145833338712|35.145833338712|34.631480682132|34.096089350115|33.734543044182|33.650635942477|33.650635942477|33.650635942477|33.650635942477|33.650635942477|33.650635942477|33.650635942477|33.650635942477|33.650635942477|33.013708551805|33.013708551805|33.013708551805|33.013708551805|33.013708551805|33.013708551805|33.013708551805|33.013708551805|33.013708551805|33.013708551805|33.013708551805|33.013708551805|33.013708551805|32.495787152627|32.475773210032|32.475773210032|32.475773210032|31.598081768335|||30.156201244263|29.759732861276|29.759732861276|29.759732861276|29.759732861276|29.759732861276|29.759732861276|29.759732861276|29.759732861276|29.216368934573|27.043187323611||26.389568744453|26.389568744453|26.389568744453|26.389568744453|26.389568744453|26.389568744453|26.389568744453|26.223541466729|26.223541466729||25.581702242997|25.581702242997|25.581702242997|25.581702242997|24.804667908512|24.449631963132|24.319035620555|23.979484128803|23.294447694631|23.294447694631|23.294447694631|23.294447694631|23.294447694631|23.096609206565|22.737897973997|22.442109538165|21.952343041198|-23.836612140082|-23.836612140082||-25.162791736181|-25.162791736181|-25.162791736181|-25.162791736181|||-25.162791736181|-25.162791736181|-25.162791736181|-25.162791736181|-25.162791736181|-25.162791736181|-25.214212107719|-25.290792650714|||-25.511991389079|-25.688323850414|-25.845610226181|-25.845610226181|-25.845610226181|-25.845610226181|-25.845610226181|-25.845610226181|-25.845610226181|-25.845610226181|-25.845610226181|-25.845610226181|-25.845610226181|-25.845610226181|-25.845610226181|-25.845610226181|-26.006233627032|-26.61248093891|-27.191645636027|26.049177609623|26.049177609623|26.049177609623|26.049177609623|26.049177609623|26.049177609623|26.049177609623|26.049177609623|25.599086296492|25.160095122052|24.88621680228|24.840241082157
10948|101707|/equities/nestle-nig|MSCI_FRONTIER|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434||1052.8920697434|1052.8920697434|1052.8920697434|||1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1052.8920697434|1047.898861783|1047.898861783|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1107.9837214659|-1121.505772678|-1121.505772678|-1121.505772678|-1126.6175251978|-1126.9663370468|-1126.9663370468|-1126.9663370468|-1136.8848243662|-1143.3720270735|-1150.3022523039|-1156.9670757532|-1156.9670757532|-1156.9670757532|-1156.9670757532|-1156.9670757532||-1156.9670757532|-1156.9670757532||-1156.9670757532|-1156.9670757532|-1156.9670757532|-1156.9670757532|-1156.9670757532|-1156.9670757532|-1156.9670757532|-1167.3050317941|-1167.3050317941|-1184.2833686601|-1189.4259651779|-1221.5344179603|-1229.1869035027|-1229.1869035027|-1256.3854320603|-1274.7616183049|-1276.9573536721|-1295.230392969|-1304.8376139825|-1304.8376139825|-1304.8376139825|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|||1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932||1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932|1113.4373815932||1049.2375081397|1049.2375081397|1029.5972312663|-1097.2298684172|-1097.2298684172|-1097.2298684172|-1097.2298684172|-1097.2298684172|-1097.2298684172|-1097.2298684172|-1097.2298684172|-1097.2298684172|-1097.2298684172|-1097.2298684172|-1097.2298684172|-1097.2298684172|-1097.2298684172|-1097.2298684172|-1097.2298684172||-1097.2298684172|-1097.2298684172|-1097.2298684172|-1097.2298684172|||-1097.2298684172|-1119.2998497279|-1119.7557139553|-1119.7557139553|-1119.7557139553|-1119.7557139553|-1119.7557139553|-1119.7557139553|||-1119.7557139553|-1119.7557139553|-1119.7557139553|-1119.7557139553|-1119.7557139553|-1119.7557139553|-1119.7557139553|-1119.7557139553|-1119.7557139553|-1119.7557139553|-1119.7557139553|-1119.7557139553|-1119.7557139553|-1119.7557139553|-1119.7557139553|-1119.7557139553|-1119.7557139553|-1119.7557139553|-1119.7557139553|-1119.7557139553|-1119.7557139553|-1119.7557139553|-1119.7557139553|-1119.7557139553|-1119.7557139553|-1119.7557139553|-1119.7557139553|-1119.7557139553|-1119.7557139553|-1119.7557139553|-1119.7557139553
10949|101753|/equities/zenithbank|MSCI_FRONTIER|-41.621501300361|-41.621501300361|-43.131697255574|-43.131697255574|-43.131697255574|-43.131697255574|-43.131697255574|-43.60744198848|-44.847158104062|41.629114810436|41.629114810436|41.629114810436|41.629114810436|41.629114810436|41.629114810436|41.629114810436|41.629114810436|41.629114810436|41.629114810436|41.629114810436|41.629114810436|41.629114810436|41.629114810436|41.629114810436|39.99068375849|39.509093616|38.176770896372|37.474190732569|36.793419464549||36.793419464549|36.793419464549|36.793419464549|||36.793419464549|36.793419464549|36.353800040837|35.637555897629|35.275062786645|35.025068745686|34.894520955697|34.116133377966|33.755923297061|33.755923297061|33.755923297061|33.755923297061|33.755923297061|33.755923297061|33.755923297061|33.755923297061|33.755923297061|33.755923297061|33.755923297061|33.709358879872|32.927064786297|32.454605830722|32.454605830722|32.454605830722|32.454605830722|32.454605830722|32.454605830722|32.454605830722|32.454605830722|32.419748021602|32.419748021602|32.419748021602|32.419748021602|32.419748021602|32.419748021602|32.419748021602|32.419748021602|32.142043211168|32.142043211168|32.142043211168|32.137140631321|32.137140631321|32.137140631321|32.137140631321|31.978197248698|31.978197248698|31.978197248698|31.978197248698|-33.339659468478|-33.339659468478|-33.339659468478|-33.339659468478|-33.339659468478|-33.549622394582|-33.877966421781|-33.877966421781|-33.877966421781|-33.877966421781|-33.877966421781||-33.877966421781|-33.877966421781||-34.372738646068|-35.13360002151|-35.906777038738|-35.943642129021|-36.053410256229|-36.053410256229|-36.053410256229|-36.053410256229|-36.053410256229|-36.053410256229|-36.053410256229|-38.331567459991|34.842704687195|34.616891977607|34.460437268481|34.097707397922|34.072451519948|32.503299011927|32.503299011927|32.503299011927|32.503299011927|32.503299011927|32.503299011927|32.503299011927|32.503299011927|32.503299011927|32.503299011927|32.503299011927|32.503299011927|32.503299011927|32.503299011927|32.503299011927|32.503299011927|32.4842224807|31.974136852606|31.961707809038|31.961707809038|31.961707809038|31.961707809038|31.961707809038|31.961707809038|31.961707809038|31.961707809038|31.961707809038|31.961707809038|31.961707809038|31.961707809038|31.961707809038|31.961707809038|31.961707809038|31.961707809038|31.961707809038|31.961707809038|31.961707809038|31.961707809038|31.961707809038|31.961707809038|31.760232000955|31.422543271809|31.422543271809|31.422543271809|31.422543271809|30.694491634137|||29.549436208679|28.929929650573|28.80930196165|28.80930196165|28.80930196165|28.80930196165|28.80930196165|28.80930196165|28.80930196165|28.80930196165|26.515890877766||26.202419100192|26.202419100192|26.202419100192|26.202419100192|26.202419100192|26.202419100192|26.202419100192|25.862864918653|25.862864918653||24.836516216005|24.829462610577|24.789768720966|24.789768720966|23.960854134407|23.928727133899|23.626363630459|23.537626658728|23.146971958953|23.146971958953|23.146971958953|23.146971958953|23.146971958953|23.146971958953|22.874413775159|22.660459834947|22.528288769075|22.345321257191|21.655911956978||-23.32713346348|-23.32713346348|-23.32713346348|-23.32713346348|||-23.32713346348|-23.32713346348|-23.524591656369|-23.693990729298|24.900840737217|24.900840737217|24.900840737217|24.900840737217|||24.900840737217|24.900840737217|24.900840737217|24.900840737217|24.828712120976|24.798569404777|24.442855953835|-25.476749995047|-25.476749995047|-25.476749995047|-25.476749995047|-25.476749995047|-25.476749995047|-25.476749995047|-25.476749995047|-25.476749995047|-25.699166936669|-25.982407431904|-26.51378573875|25.63049410974|25.63049410974|25.63049410974|25.63049410974|25.63049410974|25.63049410974|25.63049410974|25.63049410974|25.422771233045|24.961412290426|24.707125296959|24.548602711107
10950|1168698|/equities/thaiholdings-jsc|MSCI_FRONTIER|||-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913||-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35874.312320913|-35904.791467681|-36010.879408534|-36039.866009483|-36305.406677203|-36383.685428262|-36383.685428262|-36383.685428262|-36409.650475847|-36451.608711853|-36451.608711853|-36451.608711853|-36451.608711853|-36632.179302953|-36632.179302953|-36632.179302953|-36824.643669948|-36838.492966609|-37048.424985537|-37048.424985537|-37048.424985537|-37048.424985537|-37048.424985537|-37048.424985537|-37048.424985537|-37048.424985537|-37048.424985537|-37048.424985537|-37048.424985537|-37048.424985537|-37048.424985537|-37048.424985537|-37048.424985537|-37048.424985537|-37048.424985537|-37088.939761022|-37088.939761022|-37088.939761022|-37088.939761022|35173.398754294|35173.398754294|35173.398754294|35173.398754294|35173.398754294|35173.398754294|35173.398754294|35173.398754294|35173.398754294|35173.398754294|-36550.470483165|-36550.470483165|-36550.470483165|-36550.470483165|-36550.470483165|-36550.470483165|-36550.470483165|-36550.470483165|-36550.470483165|-36550.470483165|-36589.411647961|-36704.901831068|-37071.483742059|-37071.483742059|-37625.288570444|-37625.288570444|-37650.973543758|-37650.973543758|-37751.081715286|-37790.090794763|-37911.840487361|-37911.840487361|-38024.564470067|-38024.564470067|-38024.564470067|-38024.564470067|-38024.564470067|||-38024.564470067|-38024.564470067|-38024.564470067|-38024.564470067|-38024.564470067|-38024.564470067|-38024.564470067|-38024.564470067|-38024.564470067|-38024.564470067|36207.392625081|36207.392625081|36207.392625081|36207.392625081|36207.392625081|36207.392625081|36207.392625081|36207.392625081|36207.392625081|35701.232681867|35701.232681867|35701.232681867|35613.036313186|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35595.705804886|35465.450894318|35274.612602938|35274.612602938|35274.612602938|35274.612602938|35274.612602938|35274.612602938|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488||||-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488|-36528.405315488
10951|989136|/equities/beximco-pharmaceuticals-ltd|MSCI_FRONTIER||129.2343535942|-139.77237834893|-139.77237834893|-139.77237834893|-139.77237834893|-139.77237834893|-139.77237834893|-139.77237834893|-139.77237834893|-139.77237834893|-139.77237834893|-140.37999725401|-140.37999725401|-140.37999725401|-140.37999725401|146.19999694759|146.19999694751|146.19999694743|146.19999694734|146.19999694724|146.19999694713|146.19999694701|146.19999694687|146.19999694672||146.19999694655|146.19999694636|146.19999694615|146.19999694592||146.19999694566|146.19999694537|146.19999694505||146.1999969447|146.19999694431|146.19999694387|146.19999694338|146.19999694284|146.19999694224|146.19999694158|146.19999694084|146.19999694001|146.1999969391|146.19999693808||146.19999693696|146.1999969357|146.19999693431|||146.19999693276|146.19999693104|146.19999692913|146.199996927|146.19999692464|146.19999692202|146.19999691911|146.19999691587|146.19999691228|146.19999690828|146.19999690384|146.19999689891||146.19999689342|146.19999688733|146.19999688056|146.19999687304|146.19999686469|146.19999685541|146.19999684509|146.19999683363|146.19999682089|146.19999680675|146.19999679102|146.19999677355|146.19999675414||146.19999673258|146.19999670862|146.19999668199|146.19999665241|146.19999661954|146.19999658301|146.19999654243|146.19999649734|146.19999644724|146.19999639158|146.19999632972|146.199996261|146.19999618464|146.19999609979|146.19999600552|146.19999590078|146.19999578439||146.19999565507|146.19999551139|146.19999535174|146.19999517435|146.19999497725|146.19999475825|146.19999451492|146.19999424455|146.19999394414|146.19999361035|146.19999323947|146.19999282739|146.19999236951||146.19999186077||146.19999129549|146.19999066741|146.19998996954|146.19998919413|146.19998833256|146.19998737526|146.19998631159|146.19998512975|146.19998381658|146.19998235751|146.19998073631||146.19997893499|146.19997693351|146.19997470966||146.1999722387|146.1999694932|146.19996644264|146.19996305312|146.199959287|146.19995510242|146.19995045288|146.19994528673|146.19993954656|146.1999331686|146.19992608197|146.19991820794|146.19990945902|146.19989973799|146.19988893685|146.19987693559|146.19986360085|146.19984878447|146.19983232183|146.19981403001|146.19979370576|146.19977112326|146.1997460316|146.19971815197|146.19968717461|146.19965275531|146.19961451165|146.1995720187|146.19952480431|146.19947234387|146.1994140545|146.19934928852||||146.19927732633|146.19919736834|146.19910852613|146.19900981256|146.19890013082|146.19877826222|146.19864285266|146.1984923976|146.1983252253|146.19813947831|146.19793309276|146.19770377549|146.19744897851|146.19716587076|146.1968513066|146.19650179086|146.19611344004|146.19568193913|146.19520249367|146.1946697765|146.19407786853|146.193420193|146.19268944242|146.19187749733|146.19097533612|146.18997293477|146.1888591555|146.18762162297|146.18624658683|146.1847187689|146.18302119341|146.18113499843|146.17903922623|146.17671059045|146.17412321736|146.17124835838|146.16805407061||146.16450486199|146.16056129685||146.15617955781|146.15131095887|146.14590140449|146.13989078852|146.13321232633||||146.12579181278|146.11754679773|146.1083856699|146.09820663897|146.08689660461|146.07432989976|146.06036689437|146.04485244394|146.02761416569|146.00846052318|145.98717869817|145.96353222594|145.93725836791|145.90806519232|145.87562833055|145.83958737303|145.79954186467||145.75504685539|145.70560795618|145.65067584595|145.58964016792|145.52182274788|145.44647005895|145.36274484903|145.26971683801|145.20119197763|145.20119197763|145.20119197763||145.20119197763|145.20119197763|145.20119197763|145.20119197763|145.20119197763|145.20119197763|145.20119197763|145.20119197763|145.20119197763
10952|50464|/equities/s.n.g.n-romgaz|MSCI_FRONTIER|51.361916641014|51.291019125799|50.906690248758|50.451877418392|50.013196326222|49.670220429065|49.612099909396|49.612099909396|49.612099909396|49.612099909396|49.612099909396|49.612099909396||49.612099909396|49.612099909396|49.612099909396|49.612099909396|49.612099909396|49.612099909396|49.422346391319|49.422346391319|48.919274107216|48.643635820016|48.431817238711|48.346464361508|48.268239673136|48.268239673136|48.268239673136|||48.268239673136|48.268239673136|48.268239673136|||48.268239673136|48.268239673136|48.268239673136|48.268239673136|48.268239673136|48.259154302278|47.918504059755|47.780088753095|47.780088753095|47.780088753095|47.780088753095|47.780088753095|47.780088753095|47.780088753095|47.780088753095|||47.780088753095|47.780088753095|47.780088753095|47.780088753095|47.780088753095|47.780088753095|47.077876138015|46.74208349577|46.509272997482|46.509272997482|46.509272997482|44.744849129073|44.744849129073|44.744849129073|44.744849129073|44.744849129073|44.619276810081|44.279753155611|43.980597682502|43.980597682502|43.980597682502|43.980597682502|43.980597682502|43.980597682502|43.980597682502|43.436775626635|43.404104249176|43.404104249176|43.404104249176|43.404104249176|43.001781269904|42.978759259315|42.978759259315|42.978759259315|42.978759259315|42.978759259315|42.978759259315|42.978759259315|42.978759259315|42.978759259315|42.978759259315|42.978759259315|42.978759259315|42.934732298422|42.389790592025|42.389790592025|42.389790592025|42.389790592025|42.202543322058|42.119492283366|42.025438238757|42.025438238757|42.025438238757|41.558818951334|41.354242473935|41.243602706432|41.001223830646|40.520805443068|40.064783825631|39.688646914954|39.406831770467|38.954729587119|38.954729587119|-40.643943311151|-40.643943311151|-40.643943311151|-40.643943311151|-40.643943311151|-40.643943311151|-40.643943311151|-40.643943311151|-40.643943311151|-40.643943311151|-40.643943311151|-41.204383533725|-41.621538234562||-41.663875229011|-41.663875229011|-41.663875229011|-41.663875229011|-41.979785627359|-41.979785627359|-42.455318126672|-42.617463034404|-42.617463034404|-42.617463034404|-42.617463034404|-42.617463034404|-42.617463034404|-42.617463034404|-42.617463034404|-42.863845527186|-43.209827939685|-43.314602065007|-43.314602065007|-43.657891140956|-43.700173037752|-43.700173037752|-43.841860711027|-44.13346787079|-44.13346787079|-44.476074437122|-44.495639407878|-44.670850927747|-44.670850927747|42.332713274421|42.332713274421|42.332713274421|41.722456989754|40.880510606224|40.815577891885|40.815577891885|40.815577891885|40.815577891885|40.815577891885|40.815577891885|40.810440443549|40.810440443549|40.810440443549|40.810440443549|40.810440443549|40.810440443549|40.810440443549|40.810440443549|40.464378355382|39.607643337644||39.311595564023||39.311595564023|39.218439981822|38.834379325844|38.359913680748|-39.818875900209|-39.818875900209|-39.818875900209|-39.818875900209|-39.818875900209|-39.818875900209|-39.818875900209|-39.818875900209|-39.818875900209|-39.818875900209|-39.818875900209|-39.89737670326|-39.89737670326|-40.015470164626|-40.015470164626|-40.015470164626|-40.247743016713|-40.255826294679||-40.417583585071|-40.426954605314|-40.426954605314|-40.62439404829|-40.715992835977|-40.71729139933|-40.71729139933|-40.71729139933|-40.71729139933|||-40.71729139933|-40.71729139933|-40.71729139933|-40.71729139933|-40.71729139933|-40.71729139933|-40.71729139933|-40.71729139933|-40.71729139933|-40.71729139933|-40.71729139933|-40.71729139933|-40.71729139933|-40.71729139933|-40.71729139933|-40.991435100073|-41.651594640407|-42.168436370065|-42.456596941606|-42.52312394964|-42.52312394964|-42.52312394964|-42.52312394964|-42.52312394964|-42.600692344896|-42.825767279987|-43.181408724658|40.863076533957|40.863076533957|40.236752128252|39.649168437994|39.165741861172|38.985174388438|38.985174388438|38.760832277593|38.760832277593
10953|50449|/equities/brd-groupe-soc|MSCI_FRONTIER|17.331221854705|17.331221854705|17.291358192782|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619||17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|17.278316153619|||17.278316153619|17.278316153619|17.278316153619|||17.278316153619|17.278316153619|17.278316153619|17.242573673563|17.105082228269|16.925646678701|16.77738474927|16.578205310876|16.523039498685|16.523039498685|16.523039498685|-17.467383114515|-17.467383114515|-17.467383114515|-17.467383114515|||-17.467383114515|-17.467383114515|-17.54709203157|-17.624546341467|-17.823941235596|16.945492721943|16.945492721943|16.945492721943|16.945492721943|16.945492721943|16.945492721943|16.945492721943|16.945492721943|16.945492721943|16.945492721943|16.945492721943|16.945492721943|16.687214614449|16.350238324865|15.870264796928|15.656960889714|15.591067337347|15.550074920999|15.307861127177|15.119845537918|15.045611999379|15.045611999379|14.965124286928|14.961634688071|14.961634688071|14.869891721331|14.869891721331|14.869891721331|14.869891721331|14.753213121188|14.736001065453|14.736001065453|14.736001065453|14.736001065453|14.736001065453|14.736001065453|14.736001065453|14.736001065453|14.733211144351|14.733211144351|14.706433565704|14.706433565704|14.684926597374|14.512216952954|14.512216952954|14.512216952954|14.335082288036|14.335082288036|14.204536327002|14.05281785713|14.041133347685|14.041133347685|13.827925990616|13.72764793201|13.72764793201|13.72764793201|13.72764793201|13.72764793201|13.639812331677|13.639812331677|-14.616844974217|-14.616844974217|-14.616844974217|-14.616844974217|-14.616844974217|-14.616844974217|-14.616844974217|-14.616844974217|-14.753161309226|-15.009068619392|13.972699883644||13.972699883644|13.972699883644|13.972699883644|13.972699883644|13.972699883644|13.972699883644|13.972699883644|13.972699883644|13.972699883644|13.972699883644|13.497444739015|13.20716017051|13.016845155242|12.984286715853|12.984286715853|12.984286715853|12.984286715853|12.984286715853|12.89776095327|12.89776095327|12.856385570329|12.856385570329|12.856385570329|12.856385570329|12.687094641573|12.537922294171|12.537922294171|12.537922294171|12.537922294171|12.354419967971|12.354419967971|12.354419967971|12.218244364352|12.179965126685|12.179965126685|12.179965126685|12.179965126685|12.179965126685|12.179965126685|12.179965126685|12.179965126685|12.179965126685|12.179965126685|12.179965126685|12.179965126685|12.179965126685|12.15773891097|-12.6948755574|-12.6948755574|-12.6948755574||-12.6948755574||-12.6948755574|-12.6948755574|-12.6948755574|-12.6948755574|-12.6948755574|-12.6948755574|-12.6948755574|-12.6948755574|-12.6948755574|-12.6948755574|-12.6948755574|-12.6948755574|-12.6948755574|-12.740972447371|-12.777256356203|-12.777256356203|-12.777256356203|-12.777256356203|-12.777256356203|-12.799173472682|-12.852414685663|-13.149349616828||-13.27927729693|12.498351435996|12.498351435996|12.498351435996|12.498351435996|12.498351435996|12.498351435996|12.498351435996|12.498351435996|||12.495946465971|12.318828753897|12.130921130123|12.094356859991|11.874840353672|-12.57821033622|-12.57821033622|-12.57821033622|-12.57821033622|-12.57821033622|-12.60801127912|-12.646679332536|-12.778532534486|-12.795036136714|-12.83781778769|-12.843478302361|-12.843478302361|-12.931642484005|-12.995157929852|-13.246842566016|-13.34982510726|-13.440130262114|-13.440130262114|-13.440130262114|-13.636811287908|-13.649149986584|-13.649149986584|-13.659780056659|-13.659780056659|-13.659780056659|-13.751977160445|-13.802197459529|-13.811971992119|-13.811971992119|-13.868857853792|-13.878730501491
10954|958674|/equities/saigon-securities-incorporation|MSCI_FRONTIER|||33348.981546863|33348.981546863|33291.026601065|33291.026601065|32803.918445628|32801.576050698|32284.054939229|32284.054939229|32284.054939229|32218.436334153|32218.436334153|32218.436334153|32218.436334153|32218.436334153|32218.436334153|32218.436334153|32218.436334153|32218.436334153|32218.436334153|32218.436334153|32218.436334153|32218.436334153|32218.436334153|31784.373704614|31460.415227349|30957.942698696|30957.942698696||30957.942698696|30842.830492217|30842.830492217|30447.589435797|30358.482765179|30358.482765179|30358.482765179|30358.482765179|30358.482765179|30358.482765179|30358.482765179|30358.482765179|30358.482765179|30358.482765179|30358.482765179|30358.482765179|30358.482765179|30358.482765179|30078.869739087|29740.410821208|29115.856230857|29115.856230857|29115.856230857|29115.856230857|29115.856230857|29115.856230857|29115.856230857|29115.856230857|28867.618034285|28681.935732793|28681.935732793|28681.935732793|28681.935732793|27999.373036437|27288.192262707|-31083.445616665|-31083.445616665|-31083.445616665|-31083.445616665|-31083.445616665|-31083.445616665|-31083.445616665|-31083.445616665|-31456.606240739|-32876.784711933|-33571.427457703|-33723.808286337|-35124.932611395|-35124.932611395|-35124.932611395|-35124.932611395|-35383.497878425|-35383.497878425|-35383.497878425|-35383.497878425|-35383.497878425|-35383.497878425|-35383.497878425|-35383.497878425|-35383.497878425|-35383.497878425|-35383.497878425|-35383.497878425|-35383.497878425|-35925.534096132|-35925.534096132|-35925.534096132|-35925.534096132|-35925.534096132|-36064.482329035|-37054.980365595|33184.592141241|33184.592141241|32536.13463605|32536.13463605|32536.13463605|32536.13463605|32536.13463605|31112.371817833|30710.968686481|30551.076318312|30403.973687014|30318.304096682|30193.27666257|||30193.27666257|29448.085180634|29048.253309424|29048.253309424|28550.837010471|27613.193456971|27613.193456971|27613.193456971|27613.193456971|27613.193456971|27613.193456971|27613.193456971|27613.193456971|27613.193456971|27613.193456971|27613.193456971|27613.193456971|27613.193456971|27613.193456971|27613.193456971|27613.193456971|27613.193456971|27613.193456971|27613.193456971|27506.326063301|27129.251181446|26633.026149933|26633.026149933|26630.688966288|26630.688966288|26630.688966288|26630.688966288|26630.688966288|26630.688966288|25997.98774032|25936.6530448|25721.281160889|25570.867956543|24809.297729492|24472.638090698|24472.638090698|24472.638090698|24472.638090698|24472.638090698|24472.638090698|24472.638090698|24472.638090698|24472.205522804|24472.205522804|24472.205522804|24472.205522804|24472.205522804|24472.205522804|24472.205522804|24472.205522804|23659.821633091|23659.821633091|23333.135147879|23299.22290486|23299.22290486|23299.22290486|23299.22290486|22710.247672067|22616.941857852|22443.824286503|21818.894768865|21818.894768865|21818.894768865|21565.438632072|21461.476362178|21461.476362178|21461.476362178|21461.476362178|21461.476362178|21461.476362178|21461.476362178|21461.476362178|21461.476362178|21461.476362178|21021.084846865|21017.872052072|20828.191168969|20609.164362536|20609.164362536|20609.164362536|20609.164362536||||20609.164362536|20609.164362536|20609.164362536|20609.164362536|20609.164362536|20609.164362536|20609.164362536|20609.164362536|20609.164362536|20609.164362536|20609.164362536|20609.164362536|20609.164362536|20609.164362536|20609.164362536|20499.676766168|20499.676766168|20499.676766168|20360.751962409|20225.835513787|19479.735202207|19479.735202207|19141.339755811|19141.339755811|19015.377506456|-20744.330822767|-20744.330822767|-20744.330822767|-20744.330822767|-20744.330822767|-20744.330822767|-20744.330822767|-20744.330822767|-20744.330822767|-20744.330822767|-20744.330822767|-20744.330822767|-20744.330822767|-20744.330822767|-20744.330822767|-20744.330822767|-20744.330822767|-20744.330822767|-20744.330822767|-20913.14535863|-21048.569926771|-21048.569926771
10955|1056075|/equities/vincom-retail|MSCI_FRONTIER|||-23159.403129225|-23291.003476916|-23528.892752129|-23909.880835699|-24008.200928555|-24250.267060671|-24250.267060671|-24250.267060671|-24250.267060671|-24250.267060671|-24250.267060671|-24250.267060671|-24250.267060671|-24250.267060671|-24250.267060671|-24250.267060671|-24250.267060671|-24291.088237639|-24291.088237639|-24291.088237639|-24291.088237639|-24291.088237639|-24291.088237639|-24291.088237639|-24291.088237639|-24291.088237639|-24291.088237639||-24291.088237639|-24291.088237639|-24291.088237639|-24291.088237639|-24291.088237639|-24291.088237639|-24308.900188805|-24308.900188805|-24308.900188805|-24412.66687645|-24558.518751611|-24663.724821313|-24663.724821313|-24663.724821313|-24663.724821313|-24663.724821313|-24663.724821313|-24663.724821313|-24663.724821313|-24663.724821313|-24663.724821313|-24663.724821313|-24663.724821313|-24663.724821313|-24663.724821313|-24663.724821313|-25087.623236189|-25087.623236189|-25289.025817988|-25559.973417945|-25559.973417945|-25559.973417945|-25559.973417945|-25559.973417945|-25559.973417945|-25559.973417945|-25559.973417945|-25559.973417945|-25559.973417945|-25559.973417945|-25559.973417945|-25559.973417945|-25559.973417945|-26372.192686605|-26402.436318451|-26777.707020501|-28003.007800556|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28200.348442375|-28575.387158195|-28972.652397994|-29608.502664438|-29890.002960486|-30165.779095317|-30165.779095317|-30165.779095317|-30517.53232813|-31127.813697923|-31289.237442136|-31644.737582884|-31644.737582884|-31749.708425427|-31851.041377169|-31851.041377169|-31851.041377169|-31851.041377169|||-31851.041377169|-31851.041377169|-31851.041377169|-31851.041377169|-31851.041377169|-31908.664440561|-31908.664440561|29048.514798718|29048.514798718|29048.514798718|29048.514798718|29048.514798718|28800.021674741|28800.021674741|28800.021674741|28800.021674741|28800.021674741|28330.579638601|27943.340161187|27943.340161187|27943.340161187|27943.340161187|27943.340161187|27943.340161187|27344.773883658|27344.773883658|27344.773883658|27099.748759621|27016.387510689|26972.847143255|26972.847143255|26972.847143255|26972.847143255|26822.60793695|26794.577699938|26794.577699938|26413.419666598|-27822.460702054|-27822.460702054|-27822.460702054|-27822.460702054|-27822.460702054|-27822.460702054|-27822.460702054|-27822.460702054|-27822.460702054|-27822.460702054|-27822.460702054|-27822.460702054|-27822.460702054|-27822.460702054|-27822.460702054|-27822.460702054|-27936.067446726|-27936.611452736|-27936.611452736|-27936.611452736|-27936.611452736|-27936.611452736|-28076.79050304|-28390.878336712|-28400.58991128|-28400.58991128|-28400.58991128|-28400.58991128|-28400.58991128|-28750.655456978|-28986.839396642|-29038.154885157|-29053.505427953|-29062.228253281|-29218.599721625|-29218.599721625|-29218.599721625|-29218.599721625|-29218.599721625|-29218.599721625|-29218.599721625|-29218.599721625|-29218.599721625|-29218.599721625|-29218.599721625|-29218.599721625|-29218.599721625|-29356.777468472|-29423.185827809||||-29423.185827809|-29423.185827809|27430.826552674|27430.826552674|27430.826552674|27430.826552674|27430.826552674|27430.826552674|27430.826552674|27430.826552674|27430.826552674|27430.826552674|27430.826552674|27430.826552674|27430.826552674|27430.826552674|27430.826552674|27430.826552674|27430.826552674|27430.826552674|27430.826552674|27430.826552674|26727.563645276|26727.563645276|26576.313142317|26576.313142317|26491.440824259|26491.440824259|26491.440824259|26491.440824259|26491.440824259|-29113.879781974|-29113.879781974|-29113.879781974|-29113.879781974|-29113.879781974|-29113.879781974|-29113.879781974|-29113.879781974|-29113.879781974|-29113.879781974|-29113.879781974|-29113.879781974|-29113.879781974|-29113.879781974|-29626.533091082|-30612.814545647
10956|13240|/equities/bcp|MSCI_FRONTIER|-297.36499718907|-297.36499718907|-297.36499718907|-297.36499718907|-297.36499718907|-297.36499718907|-297.36499718907|-297.36499718907|-297.36499718907|286.67686758919|286.67686758919|286.67686758919|286.67686758919|286.67686758919|286.67686758919|284.69651954355|280.61834894487|276.97595412278|275.96784256151|275.96784256151|275.78684470304||275.78684470304|272.26316078116|271.01462309017|270.3789555778|270.3789555778|270.3789555778|270.3789555778||270.3789555778|270.3789555778|270.3789555778|270.3789555778|270.3789555778|270.3789555778|270.3789555778|270.3789555778|269.21827922816|267.78697963285|267.35774904409|265.79750978857|262.56667754286|262.33665408756|262.33665408756|262.1740512811|259.32417654638|-268.92453914425|-268.92453914425|-268.92453914425|-268.92453914425|-268.92453914425|-268.92453914425|-268.92453914425|-268.92453914425|-268.92453914425|-268.92453914425|-268.92453914425|-268.92453914425|-268.92453914425|-268.92453914425|-268.92453914425|-268.92453914425|-268.97444213788|-268.97444213788|-269.23826836392|-269.97298423367|-269.97298423367|-269.97298423367||-269.97298423367|260.04323879137|260.04323879137|260.04323879137|260.04323879137|260.04323879137|260.04323879137|260.04323879137|260.04323879137|260.04323879137|260.04323879137|260.04323879137|260.04323879137|260.04323879137|260.04323879137|260.04323879137|260.04323879137|260.04323879137|260.04323879137|260.04323879137|260.04323879137|255.27305768214|249.4329757795|249.4329757795|249.4329757795|||249.4329757795|249.4329757795|249.4329757795|249.4329757795|249.4329757795|249.4329757795|249.4329757795|249.4329757795|249.4329757795|249.4329757795|249.4329757795|249.4329757795|249.4329757795|249.4329757795|249.4329757795|249.4329757795|249.4329757795|249.4329757795|249.4329757795|249.4329757795|-261.90780468945|-262.63340237705|-262.63340237705|-263.65933326182|254.50365652123|254.50365652123|254.50365652123||254.50365652123|254.50365652123|254.50365652123|254.50365652123||254.50365652123|254.50365652123|254.50365652123|254.50365652123|254.50365652123|254.48239545522|254.48239545522|254.48239545522|253.0915505058|252.92475371086|252.92475371086|252.49694246411|251.94106413656|250.75672707881|250.36823187138|250.36823187138|250.36823187138||250.36823187138|250.36823187138|250.36823187138|250.36823187138|250.36823187138|250.12744976888|250.12744976888|249.26136587738|249.26136587738|248.15151085984|247.98951958005|247.98951958005|||242.21057731117|238.5923096494|234.10314653931|234.10314653931|234.10314653931|234.10314653931|234.10314653931|234.10314653931|234.10314653931|234.10314653931|231.19238809543|228.87013954659|228.87013954659|228.87013954659|228.58936828473|228.58936828473|228.0242568104|228.0242568104|228.0242568104|228.0242568104|228.0242568104|228.0242568104|227.87139374333|-234.16516613703|-234.16516613703|-234.16516613703|-234.16516613703|-234.16516613703|-234.16516613703|-234.16516613703|-234.16516613703|-234.16516613703|-234.16516613703|-234.16516613703|-234.16516613703|-235.15574015226|-235.51984818076|-235.51984818076|-235.51984818076|-235.51984818076|-235.51984818076|-235.66563638181||-235.66563638181|-235.66563638181|-236.8507070909|-237.86633902032||-237.86633902032|-237.86633902032|-237.86633902032|-237.86633902032|-239.63171581344|-239.63171581344|-239.63171581344|-239.63171581344|-239.80190578121|-240.29725688096|-240.29725688096|-240.29725688096|-240.29725688096|-240.29725688096|-240.29725688096|-240.29725688096|227.70941896171|227.70941896171|227.70941896171|227.70941896171|227.70941896171|227.70941896171|227.70941896171|227.70941896171|227.70941896171|227.70941896171|227.70941896171|227.70941896171|227.70941896171|227.70941896171|227.70941896171|227.70941896171|227.70941896171|227.70941896171|227.70941896171|227.70941896171|227.70941896171|227.70941896171|227.70941896171|225.19380155902|221.21533506557|217.26426270985
10957|11177|/equities/gulf-fin-house?cid=11177|MSCI_FRONTIER|||78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.719016538018|78.387796492437|76.875330707607|75.450369063547|-78.216775774436|-78.216775774436|-78.216775774436|||-78.216775774436|-78.216775774436|-78.216775774436|-78.451974947669|-78.71885732304|-79.109845623826|-79.129439795281||||-79.129439795281|-79.327326189989|-79.327326189989|-79.327326189989|-79.327326189989|-79.327326189989|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.384326379327|-79.41541542144|-79.41541542144|-79.41541542144|-79.41541542144|-80.028239187614|-80.636932515453|-80.683350677042|-80.683350677042|-80.683350677042|-80.683350677042|-80.775945790111|-81.878830520642|-82.088259517327|-82.088259517327|-82.088259517327|-82.088259517327|-82.088259517327|-82.088259517327|-82.088259517327|-82.088259517327|-82.088259517327||-82.088259517327|-82.088259517327|-82.088259517327|-82.570289624151|-83.494768368333|-83.733076134356|-84.225640234056|-84.372933847708|-84.669924717262|-84.72769650388|-85.010343034601|-85.010343034601|-85.010343034601|-85.010343034601|-85.010343034601|-85.010343034601|-85.010343034601|-85.010343034601|-85.010343034601|-85.355936959425|-85.628819098119|-86.032019948566|-86.060283092823|-86.060283092823|-86.060283092823|-86.060283092823|-87.178088934517|-87.566778206822|-87.566778206822|-87.566778206822|-87.566778206822|-87.593875005441|-87.593875005441|-87.593875005441|-87.593875005441|-87.593875005441|-87.593875005441|-87.593875005441|-87.593875005441|-88.5209747714|-89.934415225871|-90.349351861618|-91.321500542586|-91.480862361934|-91.480862361934|-92.250954873856|-93.117732215255|-93.680811114145|-95.645350344791|||88.171740430406|88.171740430406|88.171740430406|88.171740430406|86.313044753132|85.775607654847|84.839561433038|83.743957063049|83.577720795599|83.577720795599|83.577720795599|83.309748459124|||||83.309748459124|83.309748459124|83.309748459124|83.309748459124|83.309748459124|83.309748459124|82.142896958662|82.142896958662|81.197664813281|79.419624094699|78.232914982608|78.062711668709|78.062711668709|78.062711668709||78.062711668709|78.062711668709|78.062711668709|78.062711668709|78.062711668709|77.819682175031|76.888532274421|76.498807151445|76.498807151445|76.132008030821|74.713341663071|73.790511647933|73.790511647933|73.790511647933|73.790511647933|73.790511647933|73.790511647933|73.790511647933|73.790511647933|73.790511647933|73.790511647933|73.790511647933|73.790511647933|73.790511647933|73.790511647933|73.790511647933|73.790511647933|73.790511647933|73.790511647933||||73.790511647933|73.31723355372|73.035812686099|72.716398398322|72.716398398322|72.716398398322|72.716398398322|72.716398398322|72.716398398322|72.716398398322|72.716398398322|72.716398398322|72.716398398322|72.716398398322|72.57933062121|71.754809682068|-76.623502079128|-76.623502079128|-76.623502079128|-76.623502079128|-76.623502079128|-76.623502079128|-76.623502079128|-76.623502079128|-76.692779664064|-76.999762333667|-76.999762333667|-76.999762333667|-77.994177488525|-78.482420872803|-79.092335166105|-79.092335166105|-79.092335166105|-79.092335166105|-79.092335166105|-79.092335166105|-79.092335166105|-79.092335166105|||-79.092335166105
10958|13287|/equities/ciments-du-maroc|MSCI_FRONTIER|1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144||1676.4273035144|1676.4273035144|1676.4273035144|1676.4273035144|1675.5645722401|1675.5645722401||1669.6273024889|1665.6201265296|1665.6201265296|1665.191514234|1665.191514234|1648.4216225111||1648.4216225111|1644.1748426064|1644.1748426064|-1709.2800045417|-1709.2800045417|-1709.2800045417|-1709.2800045417||-1709.2800045417|-1709.2800045417|1673.0603504229|1673.0603504229|1673.0603504229|1662.9003893588|1657.3893215098|1653.4881350109|1644.1534833454|1640.8372037171|1636.9857819079|1626.9842021199|1620.1491134665|1613.4179817693|1613.4179817693|1613.4179817693|1613.4179817693|1613.4179817693|1613.4179817693|1613.4179817693|1613.4179817693|1613.4179817693|1613.4179817693|1613.4179817693|1613.4179817693|1613.4179817693||1611.7771352257|1611.7771352257|1611.7771352257|1611.7771352257|1611.7771352257|1611.7771352257|1611.7771352257|1605.9745946952|1603.9809811052|1603.9809811052||1600.8677567836||1584.6720675988|1584.6720675988|1584.6720675988|1584.6720675988|1584.6720675988|1584.6720675988|1584.6720675988|1584.6720675988|1584.6720675988|1584.6720675988|1584.6720675988|1583.9134084431|1581.6260093812|1546.993154158|1546.993154158|1546.993154158|1530.0479490644|1522.7199434049|1510.9772886213|1510.9772886213|1510.9772886213|-1560.7811251589|-1560.7811251589|-1572.7012501765|-1587.2791668628|||-1595.2792727879|-1595.2792727879|-1595.2792727879|-1595.2792727879|-1595.2792727879|-1595.2792727879|1468.1455985553|1468.1455985553|1468.1455985553|1468.1455985553|1468.1455985553|1468.1455985553|1431.1617761725|-1491.098026475|-1492.9978071944|-1497.0889614681|-1497.0889614681||-1497.0889614681|-1497.0889614681|-1497.0889614681|-1497.0889614681|-1497.0889614681|-1524.171557368|-1524.171557368|-1524.8572859644|-1533.0636510716||-1537.181834524|||1485.0684749857||1485.0684749857|1485.0684749857|1485.0684749857|1485.0684749857|1485.0684749857|1485.0684749857|1485.0684749857|1456.3538610952|1451.8949810477|1451.8949810477|1451.8949810477|1451.8949810477|1451.8949810477|1451.8949810477|1451.8949810477|1451.8949810477|||1451.8949810477|1451.8949810477|1451.8949810477|1451.8949810477|1451.8949810477||1451.8949810477|1451.8949810477|1451.8949810477|1451.8949810477|1435.7901000589|1435.7901000589|||1431.1131389866|1431.1131389866|1431.1131389866|1431.1131389866|1431.1131389866|1431.1131389866|1431.1131389866|1431.1131389866|1425.4034877629|1419.2173253751|1419.2173253751|1419.2173253751|1419.2173253751|1419.2173253751||1419.2173253751|1419.2173253751|1419.2173253751|1371.0192504167|1359.0627577733|1359.0627577733|1359.0627577733|1332.0141753037|1318.9046392263|1315.0180731189|1315.0180731189|1303.3096250862|1303.3096250862|1303.3096250862|1303.3096250862|1303.3096250862|1303.3096250862|1303.3096250862|1296.3995834291|1260.7773149212|1237.5303499125|1231.1448332361|1199.2652262174|1199.2652262174|1180.5724735748|1178.83992875|1178.83992875||-1244.7485762692|-1244.7485762692||-1244.7485762692||-1244.7485762692|-1244.7485762692|-1244.7485762692|-1244.7485762692||-1244.7485762692|-1244.7485762692|-1244.7485762692|-1244.7485762692|-1244.7485762692|-1244.7485762692|-1244.7485762692|-1244.7485762692|-1249.4426867521|-1249.4426867521|-1254.3807630579|-1255.4509781315|-1255.4509781315|-1255.4509781315||-1257.4430427044|-1257.4430427044|-1257.4430427044|-1268.2700474493|-1279.8642561103|-1279.8642561103|-1281.4843115215|-1281.4843115215|-1281.4843115215|-1281.4843115215|-1281.4843115215|-1305.760346135|-1314.6226068166|-1340.2473409074|-1346.3859343415|1261.018923424|1261.018923424|1261.018923424|1261.018923424|1254.5801479826|1254.5801479826|1254.5801479826
10959|12461|/equities/arab-bank-plc|MSCI_FRONTIER||-4.6589492463752|-4.6589492463752|-4.6589492463752|-4.7027214791691|-4.7174685030421|-4.747187273286|-4.7752079351989|-4.7868975913356|-4.7932071994644|-4.7932071994644|-4.8118968353118|-4.8248853799862|-4.8257356364557|4.6898379434024|4.6898379434024|4.6898379434024|4.6898379434024|4.6898379434024|4.6898379434024|4.6898379434024|4.6898379434024|4.6898379434024|4.6898379434024|4.6898379434024|4.6898379434024|4.5542640011481|4.5341823676087|4.486313857288||4.4781265409465|4.4656959012345|4.4583283122178|4.4583283122178||4.4533682232281|4.4533682232281|4.4392980342862|4.416442394892|4.4154916081601|4.3944351975315|4.3580831021138|4.3580831021138|4.3580831021138|4.3580831021138|4.3580831021138|4.3580831021138|4.3580831021138|4.3580831021138|4.3580831021138|4.3512037032255|4.3434299601369|4.3434299601369|4.3434299601369|4.3434299601369|4.3434299601369|4.3434299601369|4.3434299601369|4.3434299601369|4.3434299601369|4.3434299601369|-4.4353947446606|-4.4353947446606|-4.4421054042998|-4.4462833396942|-4.4462833396942|-4.4462833396942|-4.461426124788|-4.4627539670187|-4.4627539670187|-4.4627539670187|-4.4627539670187|-4.4627539670187|-4.4627539670187|-4.4627539670187|-4.4627539670187|-4.4675043728305|-4.4700049985728|-4.4800055147631|-4.5012006300297|-4.5012006300297|-4.5012006300297|-4.5012006300297|-4.5057784735722|-4.5158648424195|4.3692529361269|4.3692529361269|4.3692529361269|4.3692529361269|4.3692529361269|4.3692529361269|4.3480590362043|4.3100655364428|4.2622953308328|4.2512216589849|4.2512216589849|4.2512216589849||4.2512216589849|4.2512216589849|4.2512216589849|4.2512216589849|4.2512216589849|4.241144102583|4.241144102583|4.241144102583|4.241144102583|4.241144102583|4.241144102583|4.241144102583|4.241144102583|4.241144102583|4.241144102583|4.241144102583|4.241144102583|4.241144102583|4.241144102583|4.241144102583|4.241144102583|4.241144102583|-4.3654580973663|-4.3654580973663|-4.3654580973663|-4.3654580973663|-4.3654580973663|-4.3711210120212|-4.3711210120212|-4.3918011838078|-4.4075568179156|4.2980566932578|4.2980566932578|4.2980566932578|4.2980566932578|4.2980566932578|4.2980566932578|4.2980566932578|4.2980566932578|4.2980566932578|4.2980566932578|4.2980566932578|4.2980566932578|4.2980566932578|4.2980566932578|4.2980566932578|4.2980566932578|4.2980566932578|4.2980566932578||4.2845144833336|4.2845144833336|4.2550158594724|4.2394503945285|4.2394503945285|4.2394503945285|4.2394503945285|4.2394503945285|4.2394503945285|4.141055755502|-4.2843851394565|-4.2843851394565|-4.2843851394565||||-4.2843851394565|-4.2843851394565|-4.2959836663042|-4.3233149251711|-4.3342389487969|-4.3641546990857|-4.3968383235385|-4.430931533117|-4.4427015657104|-4.4518908256598|-4.4682118886387|-4.4930132752961|-4.4960981712474|-4.4960981712474|-4.4960981712474|-4.4960981712474|||-4.4960981712474|-4.4960981712474|-4.4960981712474|-4.5201088174332||-4.5378989361115|-4.5617886764998|-4.5617886764998|-4.6219872615066|-4.635541428165|-4.6561574020169|-4.6574585935648|-4.6574585935648|-4.6574585935648|-4.6574585935648|-4.661065050979|-4.6717390451382|-4.7201097566762|-4.7201097566762|-4.7201097566762|-4.7201097566762|-4.7201097566762|-4.7201097566762||-4.7201097566762|-4.7201097566762|-4.7328995950662|||-4.7667828526264|-4.7667828526264|-4.7667828526264|-4.7667828526264|-4.7667828526264|-4.7667828526264|-4.7667828526264|-4.7667828526264|-4.7667828526264|-4.7667828526264|-4.7667828526264|-4.7667828526264|-4.7667828526264|-4.7987441445287|-4.7987441445287||4.7116737570665|4.7116737570665|4.6690821080629|-4.8377998751839|-4.8377998751839|-4.8603704292636|-4.8603704292636|-4.8770780915531|-4.8862368424995|-4.8862368424995|-4.8862368424995|-4.8862368424995|-4.8862368424995|-4.8862368424995|-4.8862368424995|-4.8862368424995|-4.8862368424995|-4.8862368424995|-4.8862368424995|-4.8862368424995|-4.8862368424995|-4.8862368424995|-4.8862368424995|-4.8862368424995|-4.8862368424995
10960|997168|/equities/vietjet-aviation-jsc|MSCI_FRONTIER|||102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029|102179.5180029||102032.797781|101954.07133457|101954.07133457|101554.52370507|100388.35967231|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|99970.073974741|98361.193305268|98102.090500331|98102.090500331|97725.7745295|97725.7745295|97725.7745295|97725.7745295|97725.7745295|97725.7745295|97725.7745295|97725.7745295|97725.7745295|97725.7745295|97725.7745295|97725.7745295|96295.305032778|95217.005591976|94968.895102195|94906.104642675|-102116.21007375|-102116.21007375|-102116.21007375|-102116.21007375|-102116.21007375|-102851.34452639|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|-103110.28861046|||-103110.28861046|-103300.32067829|-103526.29722674|-103526.29722674|-103526.29722674|-103851.99241997|-103851.99241997|-103851.99241997|-103851.99241997|96824.166025878|96824.166025878|96824.166025878|96824.166025878|96824.166025878|96824.166025878|96824.166025878|96824.166025878|96824.166025878|96824.166025878|96824.166025878|96824.166025878|96824.166025878|96824.166025878|94765.740028753|94141.849710895|94141.849710895|94141.849710895|94141.849710895|94141.849710895|94141.849710895|94141.849710895|94141.849710895|94141.849710895|94141.849710895|92746.499678772|-96932.815609249|-96932.815609249|-96932.815609249|-96932.815609249|-97336.461788054|-97446.068653393|-97790.076281548|-98100.084757276|-98245.783650958|-98245.783650958|-98601.689530657|-98601.689530657|-98601.689530657|-98601.689530657|-98601.689530657|-99001.877256286|-99413.196951429|-99953.552168254|-100470.61352028|-100953.58349893|-100953.58349893|-100953.58349893|-100953.58349893|-100953.58349893|-101399.8631535|-101399.8631535|-101399.8631535|-101399.8631535|-101399.8631535|-101399.8631535|-101399.8631535|-101399.8631535|-101399.8631535|-101399.8631535|-101399.8631535|-101399.8631535|-101399.8631535|-101399.8631535|-101399.8631535|-101399.8631535|-101399.8631535|-101399.8631535|-101399.8631535|-101399.8631535|-101399.8631535|-101399.8631535|-101399.8631535|-101399.8631535|-101744.71820607|-101744.71820607|-101744.71820607||||-101744.71820607|-101744.71820607|-102544.13134008|95354.449463471|95354.449463471|95354.449463471|95354.449463471|95354.449463471|95354.449463471|95354.449463471|95354.449463471|95354.449463471|95354.449463471|95354.449463471|95354.449463471|95354.449463471|95354.449463471|95354.449463471|95354.449463471|95354.449463471|95354.449463471|95354.449463471|95354.449463471|95354.449463471|95354.449463471|95354.449463471|95354.449463471|95354.449463471|95354.449463471|95354.449463471|95354.449463471|-105450.35070702|-105450.35070702|-105450.35070702|-105450.35070702|-105450.35070702|-105450.35070702|-105450.35070702|-105450.35070702|-105450.35070702|-105450.35070702|-105450.35070702|-105450.35070702|-105450.35070702|-105450.35070702|-106217.05634113|-108113.39593459
10961|13250|/equities/cosumar|MSCI_FRONTIER|-197.20222317776|-197.20222317776|-197.20222317776|-197.20222317776|-197.20222317776|-197.20222317776|-197.20222317776|-198.26447660051|-198.26447660051|-198.78275025247|-201.49194540313|-203.33549641825|-204.60641875358|-204.60641875358|-204.60641875358|-204.60641875358|-204.60641875358|-204.60641875358|-204.60641875358|-204.60641875358|-207.10070141091||-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091||-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091||-207.10070141091||-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-207.10070141091|-210.97061755645|-210.97061755645|||-211.2779183504|-211.2779183504|-211.33235941947|-211.33235941947|-211.33235941947|-211.33235941947|-211.33235941947|-211.33235941947|-211.33235941947|-211.33235941947|-211.33235941947|-211.33235941947|-211.33235941947|-211.81094693623|-211.81094693623|-214.35937870302|-214.44098142295|-214.6899780025|-216.1859366017|-216.1859366017|-216.1859366017|-216.1859366017|-216.1859366017|-216.1859366017|-216.1859366017|-216.1859366017|203.94149194446||203.94149194446|203.94149194446|203.94149194446|203.94149194446||203.94149194446|203.94149194446|203.94149194446|203.94149194446|203.94149194446|203.94149194446|203.94149194446|203.94149194446|203.94149194446||196.8266646673|192.84356910561|192.84356910561|192.84356910561|190.99840367474|189.90309392624|189.90309392624||189.90309392624|188.94082421346|188.94082421346|188.94082421346|188.94082421346|188.94082421346|188.94082421346|188.94082421346|188.94082421346|188.94082421346|188.65647134829|187.00719038699|||185.80243223745|185.16843685788|185.16843685788|184.01920991926|184.01920991926|184.01920991926|184.01920991926|184.01920991926|184.01920991926|181.97564981362|181.97564981362|181.97564981362|181.97564981362|181.97564981362|181.97564981362|181.97564981362|181.97564981362|181.97564981362|181.97564981362|181.97564981362|181.97564981362|181.97564981362|181.97564981362|181.97564981362|181.97564981362|181.97564981362|181.97564981362||181.97564981362|181.20821345172|181.20821345172|178.62926769062|178.62926769062|174.01778193217|174.01778193217|174.01778193217|174.01778193217|174.01778193217|174.01778193217|174.01778193217|174.01778193217|174.01778193217||174.01778193217|174.01778193217|174.01778193217|174.01778193217||174.01778193217|174.01778193217|174.01778193217|174.01778193217|174.01778193217|174.01778193217|-182.93926642154|-182.93926642154|-182.93926642154|-182.93926642154|-183.8085550433|-183.8085550433|-183.8085550433||-183.8085550433|-183.8085550433|-183.8085550433|-183.8085550433|-183.8085550433|-183.8085550433|-183.8085550433|-183.8085550433|-183.8085550433|-183.8085550433|-183.8085550433|-183.8085550433|-183.8085550433|-183.8085550433|-184.53728083832|-185.83864995355|-188.22072284877|-189.13968900244|-189.65799473171|-190.18387930531|-192.25849752832|-192.25849752832|-194.29415269589|-194.29415269589|-194.29415269589|-194.29415269589|-194.29415269589|-194.31684205856
10962|986125|/equities/marsa-maroc-sa|MSCI_FRONTIER|266.89797649367|266.49775165964|266.23496760369|266.23496760369|266.23496760369|266.23496760369|266.23496760369|266.23496760369|266.23496760369|266.23496760369|266.23496760369|266.23496760369|266.23496760369|266.23496760369|266.23496760369|266.23496760369|266.23496760369|266.23496760369|266.23496760369|266.23496760369|266.23496760369||266.23496760369|266.23496760369|266.23496760369|266.23496760369|266.23496760369|266.23496760369|266.23496760369||266.23496760369|263.42574951581|-277.30755090576|-277.30755090576|-277.30755090576|-277.30755090576|-277.30755090576|-277.30755090576|-277.30755090576|-277.30755090576|-277.30755090576|-277.30755090576|-277.30755090576|-277.30755090576|-277.30755090576|-277.30755090576|-277.30755090576|-277.30755090576|-277.30755090576|-277.30755090576|-277.30755090576|-277.30755090576|-277.30755090576|-277.30755090576|-277.30755090576|-277.30755090576|-277.30755090576|-277.30755090576|-277.30755090576|-277.30755090576|-277.30755090576|-277.30755090576|-277.30755090576|267.1176998561|267.1176998561|267.1176998561|267.1176998561|267.1176998561|267.1176998561||267.1176998561|267.1176998561|267.1176998561|267.1176998561|267.1176998561|267.1176998561|267.1176998561|267.1176998561|267.1176998561|267.1176998561|267.1176998561|267.1176998561|267.1176998561|267.1176998561|267.1176998561|267.1176998561|267.1176998561|267.1176998561|267.1176998561|267.1176998561|267.1176998561|261.93079592844|-270.37759754372|-270.37759754372|-270.37759754372|||-270.37759754372|-270.37759754372|-270.37759754372|-270.37759754372|-270.37759754372|-271.63899116728|-272.3655484541|-272.61649352622|-272.61649352622|-272.61649352622|-272.61649352622|-272.61649352622|-272.61649352622|-272.61649352622|-272.61649352622|-272.61649352622|-273.01832614025|-273.48605513029|-273.48605513029|-273.48605513029|-273.48605513029|-275.7111791732|264.41714105797|264.41714105797|264.41714105797|264.41714105797|264.41714105797||264.41714105797|264.41714105797|264.41714105797|264.41714105797||264.41714105797|264.41714105797|264.41714105797|264.41714105797|264.41714105797|264.41714105797|264.41714105797|264.41714105797|264.41714105797|263.14959642834|260.93287406969|259.09208229965|255.63220036994|255.63220036994|253.78856207012|253.21229051085|252.29142711926||250.1447872752|250.1447872752|250.1447872752|250.1447872752|250.1447872752|250.1447872752|250.1447872752|249.88183817673|249.88183817673|246.86870908526|244.66246064269|241.91384244587|||241.18204716208|240.01338268388|238.63301882147|238.63301882147|238.63301882147|238.63301882147|238.63301882147|236.81252263877|236.81252263877|236.81252263877|236.81252263877|236.81252263877|236.81252263877|236.81252263877|236.81252263877|236.81252263877|236.81252263877|236.81252263877|236.81252263877|236.81252263877|236.81252263877|236.81252263877|233.59168893864|230.52986364074|230.52986364074|228.29226633413|228.29226633413|228.29226633413|228.16918634158|226.91997605466|226.91997605466|223.62775252818|221.88083461654|218.212039141|215.18689345732|215.18689345732|215.18689345732|215.18689345732|215.18689345732|215.18689345732|215.18689345732|215.18689345732||215.18689345732|213.36599222173|212.86220578077|211.83578860895||211.33976223884|210.10279691879|210.10279691879|209.8058869912|209.34059820962|209.34059820962|208.19394297844|208.19394297844|208.19394297844|208.19394297844|208.19394297844|208.19394297844|208.19394297844|208.19394297844|208.19394297844|208.19394297844|208.19394297844|206.060417402|206.060417402|205.66353756538|205.66353756538|205.66353756538|205.46791217508|205.46791217508|205.46791217508|205.46791217508|205.46791217508|205.46791217508|205.46791217508|205.46791217508|205.46791217508|205.46791217508|205.46791217508|205.46791217508|205.46791217508|205.46791217508|205.46791217508|205.46791217508|205.20668552175|205.20668552175|203.44075762182|202.64661231342
10963|13545|/equities/bah-telecom-co|MSCI_FRONTIER||-0.49797035988444|-0.49797035988444|-0.49830039934178|-0.50101676165952|0.49921510419181|0.49921510419181|0.49921510419181|0.49921510419181|0.49921510419181|0.49801679674046|0.49738493639325|0.49738493639325|0.49698326408968|0.49575916396363|-0.49653715283231||-0.49653715283231|-0.49653715283231|-0.49653715283231|-0.49653715283231|-0.49653715283231|-0.49653715283231|-0.49653715283231|-0.49653715283231||-0.49653715283231||-0.49653715283231||-0.49702901429703|-0.49702901429703|-0.49702901429703|-0.49781002641575|-0.49856668148721||-0.49916257907683|-0.49916257907683|-0.49981801180847|||0.49653556646232|0.49653556646232|0.49626173908318|0.49595748643969|||0.49541046695325||0.49541046695325|0.49411566892296|0.49411566892296|0.49411566892296|0.49411566892296||0.49411566892296||0.49411566892296||0.49411566892296|0.49411566892296|0.49218408144215|0.48920453231313|0.48578282242326|0.48131423797109|0.4777936064082|0.47721511709222||0.47557233425786|0.47485814991714|-0.48177173982478|-0.48177173982478|-0.48177173982478|-0.48177173982478|-0.48177173982478|-0.48674637686783|-0.48949596298595|0.48778227288568|0.48753585770223|0.48526205900084|-0.48617948825041|-0.48617948825041|-0.48617948825041|-0.48617948825041|-0.48617948825041|-0.48664387657553|-0.48715986360345|-0.49023318013917|-0.49298541807553|-0.49298541807553|-0.49481713400308|-0.49546349463665|-0.49812609584027|-0.49819565681278|-0.49952550597469|-0.49952550597469|-0.50186076715296||-0.50186076715296|-0.50186076715296|-0.50233338247915|-0.50233338247915|-0.50233338247915|-0.50233338247915||-0.50233338247915||-0.50233338247915|-0.50233338247915|-0.50233338247915|-0.50233338247915|-0.50233338247915|-0.50233338247915|-0.50233338247915|-0.50233338247915|-0.50233338247915|-0.50233338247915|-0.50454737627677|-0.50454737627677|-0.50549708565266|-0.5066078665101|-0.50745318358071|-0.51017020946219|-0.51087304116265|-0.51087304116265|-0.51087304116265|-0.51087304116265|-0.51087304116265|-0.51313670543582|-0.51515191095572|-0.51789099858316|-0.51932335546848|-0.52158149802283|-0.52286832557338|-0.52468704764729|-0.53104114405188|-0.53216229219064|-0.53216229219064|-0.53216229219064|||-0.53216229219064|-0.53216229219064|0.52526407618406|0.52123788086444|-0.5239038265307|-0.5239038265307||-0.52500428497342|-0.52594916621344|0.52455649001182|0.52272939265637|0.5189771208594|0.51719681128637|0.51599647054822|0.5137738215675|0.51352647142831|0.51325166774263|0.51284772651272|0.51284772651272||||||0.51242929423391|0.51242929423391|0.51014368759856|0.50861272137996|0.50861272137996|0.50861272137996|0.50861272137996|0.50861272137996|0.50861272137996|0.50861272137996|0.50861272137996|0.50861272137996|0.50861272137996|0.50861272137996|0.50861272137996|0.50754341678727|0.50754341678727|0.50754341678727|0.50754341678727|0.50754341678727|0.50754341678727|0.50752892043988|0.50752892043988|0.50664323399243|0.50312377846695||0.50312377846695|0.50312377846695|0.50080420613794|0.49478245709239|0.48898051882119|0.48242280112738|0.47241420135492|0.47101578100516|0.46508122721809|0.46508122721809|0.46264578776777|0.46082866608236|0.45886517364817||0.45614837023011|0.45614837023011|0.45555373929597||||0.45517082404933|0.45441202534394|0.45301335898988|-0.45682843041457|-0.45682843041457|-0.45682843041457|-0.45682843041457|-0.45736492355706|-0.45829002528575|-0.45829002528575|-0.45998891988493||-0.46176546921439|0.46257274792263|0.46257274792263|0.46257274792263|0.46080305726075|-0.46207726698811|-0.46207726698811||-0.46207726698811|-0.46207726698811|-0.46207726698811|-0.46207726698811||-0.46207726698811|-0.46230807350405|-0.46230978273479|-0.46230978273479|-0.46230978273479|-0.46230978273479|-0.46230978273479|-0.46230978273479|-0.46230978273479|-0.46230978273479|-0.46351086324153|-0.46401208281184|0.46065324942641|0.45939251229027|0.45860278159225|-0.46136375494362
10964|13266|/equities/label-vie|MSCI_FRONTIER|-4435.0825751758|-4435.0825751758|-4457.5917501953|-4480.2686113281|-4483.4891787765|-4483.4891787765||-4483.4891787765|-4603.8466101187|4246.8370998681|4246.8370998681|4246.8370998681|4239.5412220757|||4172.594101328|4172.594101328|4160.4378903644|4139.2643226271|4095.7770545124|4095.7770545124||4095.7770545124|4095.7770545124|-4240.2829650127|-4240.2829650127|-4240.2829650127|-4240.2829650127|-4240.2829650127||-4240.2829650127|-4240.2829650127|-4240.2829650127|-4240.2829650127|-4240.2829650127|-4240.2829650127|-4240.2829650127|-4240.2829650127|-4240.2829650127|-4240.2829650127|-4240.2829650127|-4240.2829650127|-4240.2829650127|-4240.2829650127|-4240.2829650127|-4240.2829650127||-4240.2829650127|-4240.2829650127||-4240.2829650127|-4317.0921833474|-4349.4217768527|-4349.4217768527||-4349.4217768527|||-4349.4217768527|-4349.4217768527|-4349.4217768527|-4349.4217768527|-4349.4217768527|-4349.4217768527|-4349.4217768527|-4349.4217768527|-4349.4217768527|-4409.8019742808|-4462.0021936454||-4480.0024373837|-4539.4254557803|-4539.4254557803|-4539.4254557803|-4539.4254557803|-4539.4254557803|-4596.0838397559|-4617.4627949336|-4617.4627949336||-4617.4627949336|-4617.4627949336||-4642.7364388151|-4654.0404875723|-4668.4894306359|4569.3996198338|4569.3996198338|4569.3996198338|4569.3996198338|4569.3996198338|4569.3996198338|-4668.2086574983|-4668.2086574983||||-4668.2086574983|-4668.2086574983|-4668.2086574983|-4689.1928174033|-4689.1928174033|-4689.1928174033|-4689.1928174033|4571.4524251074|-4622.8306387696|-4649.1675428938|-4649.1675428938|-4649.1675428938|-4668.5750476598|||-4685.7500529553|-4688.1111699503|-4706.3457443892|-4724.7174937658|-4765.7416597398|4612.4997808782|4612.4997808782|4612.4997808782|4581.4997565313|-4751.8336038541|-4762.6484487268|-4848.7760541409||||4748.937248345|||4748.937248345|4748.937248345||4748.937248345|4748.937248345|4748.937248345|4748.937248345|4748.937248345|4748.937248345|4602.1524981611|4586.5583312901|4538.6759236557|4535.9837275655|4535.9837275655|4535.9837275655|4535.9837275655|-4670.3090156852||-4670.3090156852||-4670.3090156852|-4698.9544618725|-4702.1160687472|-4702.7482330212|-4702.7482330212|-4732.9115362177|-4732.9115362177|-4732.9115362177|-4732.9115362177|-4732.9115362177|||-4834.9017069086|-4844.5574521206|-4855.2860579118|-4856.1803184096|4578.6885351004|4578.6885351004|4576.5428167782|4543.4920186425|4518.3244651583|4464.2494057314|4363.0548952572|4322.338772508|4311.8379907506|4311.8379907506|4283.1533230562|||4279.9423741434|4279.9423741434||4249.9359712705|4219.4888534204|4219.4888534204|4193.6306287386|-4451.243745846|||||-4451.243745846|-4451.243745846|-4451.243745846|-4451.243745846|-4451.243745846|-4451.243745846||-4451.243745846|-4451.243745846|-4451.243745846|-4451.243745846|-4490.8263842734|-4495.7515380815||-4513.9986804959|-4513.9986804959|-4513.9986804959|||4311.8903550045||-4345.9940260569|||-4345.9940260569|-4345.9940260569|-4373.7711400632|-4455.0014074855|-4455.0014074855|-4474.1992685006||-4474.1992685006|-4509.610298334||-4531.531792806|-4531.531792806||-4531.531792806|-4531.531792806|-4531.531792806||4150.1072801016|||4150.1072801016|4150.1072801016|4098.5250755851|4098.5250755851||4098.5250755851|-4473.6388049054|-4561.8208943393|4333.9356730599|4333.9356730599|4333.9356730599||4195.7169726473|4195.7169726473|||4195.7169726473
10965|41780|/equities/john-keells-holdings|MSCI_FRONTIER|178.7038772832|-185.28694837188|-185.28694837188|-185.28694837188||-185.28694837188|-185.28694837188|-185.28694837188|-185.28694837188|-185.28694837188|-185.28694837188||-185.28694837188|-186.69383152431|-188.72925724923|-189.61584138803|-190.60093487559|-192.34456087187|-192.34456087187||-192.34456087187|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443||-193.45571572443|-193.45571572443|-193.45571572443|||-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-193.45571572443|-194.31190636048|-194.55019303763|-194.55019303763|-195.3196589307|-195.85760361815|-195.85760361815|-195.98067068683|-197.61741187426|-198.82490208251|192.41833076233|192.41833076233|191.78425640259|191.17695155844|189.27994617604|188.36660686227|188.32400762474|187.62389736082|187.22099706758|186.82888563065|186.33018690847|186.33018690847|186.33018690847|186.33018690847|185.81076141403|185.81076141403|185.81076141403|185.81076141403|185.81076141403|185.81076141403|185.81076141403|184.9589128486|184.9589128486|184.9589128486|184.9589128486|184.9589128486|184.9589128486|184.9589128486|184.9589128486|184.9589128486|184.9589128486|||184.9589128486|182.55156983178|-191.49687880737|-191.49687880737|-191.49687880737|-191.49687880737|-191.49687880737|-191.49687880737|-191.49687880737|-191.49687880737|-191.49687880737|-191.49687880737|-191.49687880737|-191.49687880737|-191.49687880737|-191.49687880737|-191.49687880737|-191.49687880737|-191.49687880737|-192.38542089708||-194.58102321897|-196.70113690997|-200.4394554026|-200.4394554026|-200.4394554026|-200.4394554026|-200.4394554026|-200.4394554026|-200.4394554026|-200.4394554026|-200.4394554026|-201.48828378067|181.93993994421|181.93993994421|181.93993994421|181.18326660468|177.31474067187|168.34971185763|163.2635687307|160.73729858967||159.13866509963|159.04296122181|154.5477346909|152.00193901981|152.00193901981|152.00193901981|152.00193901981|151.58548779979|150.98961506511|150.98961506511|150.98961506511|150.98961506511|150.98961506511|149.87735007234|149.64150008038|149.48860704218|149.48860704218|149.48860704218|149.48860704218|146.59845226909||||144.22050252121|143.49500280135|141.96666977928|138.76852197697|138.53366910738|138.53366910738|137.31518789708|136.71131988565|136.6653554285|136.56525361543|136.56525361543|-141.46678898903|-141.46678898903|-141.46678898903|-141.46678898903|-141.46678898903|-141.46678898903|-141.46678898903|-141.46678898903|-141.46678898903|-141.46678898903|-141.46678898903|-141.46678898903|-141.46678898903|-141.46678898903|-141.46678898903|-141.46678898903|-141.46678898903|-141.49136638546|-141.49136638546|-141.49136638546|-141.49136638546|-141.49136638546|-141.49136638546|-141.49136638546|-141.49136638546|-141.49136638546|-141.49136638546||-141.49136638546|-141.49136638546|-143.07374042829||-143.42745731888|-143.42745731888|-143.80117255361|-143.80117255361|-143.80117255361|-143.80117255361|-143.80117255361|-143.80117255361|-143.80117255361|-143.80117255361|||-143.90408061512|-144.08786735013|-144.94335475325||-144.94335475325||-145.25650528139|-145.49333920154|139.00322638114|139.00322638114|139.00322638114|139.00322638114|139.00322638114|139.00322638114|139.00322638114|139.00322638114|139.00322638114|139.00322638114|138.26747375683|137.71385972981|135.84876120989|135.84876120989|135.84876120989|135.84876120989|135.48473467765|-141.55841301734|-141.55841301734||-141.55841301734|-141.55841301734|-141.55841301734|-141.55841301734|-143.13434779705|-143.26855326482|-143.26855326482
10966|101682|/equities/fbn-holdings|MSCI_FRONTIER|-27.433209288975|-27.433209288975|-27.433209288975|-27.433209288975|-27.433209288975|-27.433209288975|-27.433209288975|-27.72023250092|23.612307079459|23.612307079459|23.612307079459|23.612307079459|23.612307079459|23.612307079459|23.612307079459|23.612307079459|23.612307079459|23.612307079459|23.612307079459|23.135255940933|23.135255940933|22.72692822366|22.72692822366|22.72692822366|22.201342650798|22.201342650798|22.201342650798|21.434824807276|-25.35297228801||-26.073977332644|-26.073977332644|-26.073977332644|||-26.073977332644|-26.073977332644|-26.073977332644|-26.38219595544|-26.57188490356|-27.074514060151|-27.074514060151|-27.074514060151|-27.074514060151|-27.499460384726|-29.018845528894|25.033524031339|25.033524031339|23.334471908871|20.98552472466|20.507775193594|20.507775193594|20.507775193594|20.507775193594|19.219750384646|-20.306961445055|-20.306961445055|19.131154373794|19.131154373794|19.034615970882|18.927351078758|18.808167865287|18.700741691071|18.595268905912|18.416965366242|18.366071993375|17.748413304779|17.578793662889|-19.260983591567|-19.260983591567|-19.260983591567|-19.614982425383|18.147241474069|16.408046167069|15.920051487479|-16.472685192606|-16.472685192606|-16.472685192606|-16.472685192606|-16.48324447538|-16.48324447538|-16.48324447538|-16.639189106631|-16.639189106631|-16.639189106631|-16.760210521141|-16.794678166089|-16.807974977159|-16.917194864114|-16.982993890797|-17.031104301915|-17.120670874368|-17.23407891884|-17.33230912569||-17.441454541714|-17.507171458703||-17.513523334377|-18.120581991267|-18.126026014722|-18.126026014722|-18.328917455052|17.116790821521|17.116790821521|17.116790821521|17.116790821521|17.116790821521|17.116790821521|17.116790821521|17.116790821521|17.116790821521|17.116790821521|17.116790821521|17.116790821521|-18.437294109406|-18.437294109406|-18.564464859596|-18.564464859596|-18.564464859596|-18.810516680204|-19.45612932678|-19.993351741765|-19.993351741765|-19.993351741765|-19.993351741765|-19.993351741765|-19.993351741765|-19.993351741765|-19.993351741765|-19.993351741765|-19.993351741765|-19.993351741765|-20.403724136324|-20.440249379445|-20.564505310609|-20.564505310609|-20.564505310609|-20.638339276395|-21.175932508135|-21.898258427144|18.931126919629|18.931126919629|18.931126919629|18.229029168952|-20.54806309887|-20.54806309887|-20.54806309887|-20.54806309887|-20.54806309887|-20.54806309887|-21.895070618482|18.511769510793|18.511769510793|18.511769510793|16.951965572091|16.397860631329|16.397860631329|16.397860631329|15.947623686639|15.447360096869|||15.177621482144|14.968668293965|14.968668293965|14.698520792869|14.327590096519|14.327590096519|14.327590096519|14.327590096519|14.327590096519|13.541767293132|13.176963362337||13.165308251773|13.165308251773|13.165308251773|13.165308251773|13.165308251773|13.165308251773|13.165308251773|13.165308251773|13.022564798366||12.791738993339|12.69082075403|12.373133991006|12.222926985161|11.919918681666|11.708242894858|11.477769005997|11.477769005997|11.355854419319|11.273171534636|11.184079451139|11.146199591486|10.920777302681|10.779972418957|10.779972418957|10.508302592362|10.481447430811|10.478284808503|10.478284808503||10.478284808503|10.478284808503|10.445316549259|10.372573901236|||10.269526588718|-10.735526385403|-10.735526385403|-10.735526385403|-11.000585095194|-11.139538570805|-11.166790313693|-11.166790313693|||-11.166790313693|-11.166790313693|-11.166790313693|-11.166790313693|-11.166790313693|-11.166790313693|-11.166790313693|-11.166790313693|-11.166790313693|-11.166790313693|-11.166790313693|-11.166790313693|-11.166790313693|-11.166790313693|-11.166790313693|-11.166790313693|-11.185852292109|-11.185852292109|-11.22039154164|-11.35599081375|-11.420545443979|-11.556161466668|-11.617957079222|-11.869307129649|-11.869307129649|-11.869307129649|-11.869307129649|-11.869307129649|-11.869307129649|-11.874230006301|-11.890811022745
10967|42190|/equities/shb|MSCI_FRONTIER|||-12398.426641919|-12398.426641919|-12398.426641919|-12398.426641919|-12478.80737991|-12740.341533233|11677.973415761|11677.973415761|11564.414906402|11491.016562668|11403.907291854|11385.617613984|11385.617613984|11385.617613984|11385.617613984|11385.617613984|11385.617613984|11385.617613984|11369.898288869|11369.898288869|11110.998098743|10973.331220826|10964.812467584|10811.496873561|10811.496873561|10573.480780662|10573.480780662||10573.480780662|10573.480780662|10573.480780662|10573.480780662|10573.480780662|10573.480780662|10573.480780662|10573.480780662|10573.480780662|10573.480780662|10573.480780662|10573.480780662|10573.480780662|10573.480780662|10573.480780662|10573.480780662|10573.480780662|10573.480780662|10573.480780662|10573.480780662|10573.480780662|10573.480780662|10573.480780662|10573.480780662|10573.480780662|10573.480780662|10573.480780662|10573.480780662|10573.480780662|10573.480780662|10573.480780662|10573.480780662|10573.480780662|10372.566347603|10372.566347603|10372.566347603|10372.566347603|10063.962608448|-11048.470087088|-11048.470087088|-11048.470087088|-11048.470087088|-11048.470087088|-11048.470087088|-11098.419860602|-11098.419860602|-11162.688734003|-11210.480466396|-11210.480466396|-11210.480466396|-11210.480466396|-11292.200518218|-11296.889464687|-11482.654960763|-11572.394400848|-11633.216000942|-11721.835179033|-11721.835179033|-11721.835179033|-11721.835179033|-11721.835179033|-11721.835179033|-11721.835179033|-11857.59464337|-12023.730594985|-12023.730594985|-12023.730594985|-12023.730594985|-12187.478438873|-12522.198265414|-12660.77585046|-12948.046434101|-12948.046434101|-12948.046434101|-13027.774894701|-13027.774894701|-13027.774894701|-13027.774894701|-13027.774894701|-13027.774894701|-13027.774894701|-13027.774894701|-13027.774894701|-13027.774894701|||-13027.774894701|-13027.774894701|-13027.774894701|-13027.774894701|-13044.749883001|-13083.055425557|-13132.071914344|-13132.071914344|-13132.071914344|-13471.746571493|-13568.504013099|-13568.504013099|-13568.504013099|-13568.504013099|-13568.504013099|-13568.504013099|-13568.504013099|-13568.504013099|-13568.504013099|-13568.504013099|-13568.504013099|-13573.337792332|-13666.992856423|-13666.992856423|-13666.992856423|-13671.658729359|-13821.287477065|-13966.404292673|-13966.404292673|13590.106341474|13350.118157193|13333.464619104|13103.849576782|12874.210667739|12874.210667739|12874.210667739|12717.852676222|12717.852676222|12625.391862468|12407.499125471|12407.499125471|12407.499125471|12294.443472746|12031.603649837|12031.603649837|12031.603649837|12031.603649837|12031.603649837|12031.603649837|12031.603649837|11965.670722041|11873.050274124|11873.050274124|11800.611415694|11745.123795215|11633.470883572|11615.764324869|11615.764324869|11615.764324869|11615.764324869|11615.764324869|11615.764324869|11567.515916521|11480.573240578|11295.08137842|11004.112812865|11004.112812865|10997.04005311|10997.04005311|10997.04005311|10997.04005311|10997.04005311|10997.04005311|10980.044503455|-11924.194443075|-11924.194443075|-11924.194443075|-11924.194443075|-11924.194443075|-11924.194443075|-11924.194443075|-11924.194443075|-11924.194443075|-11924.194443075|-11924.194443075|-11939.581531892||||-11939.581531892|-11939.581531892|-11939.581531892|-12105.090590991|-12122.322878879|11061.227181528|11061.227181528|11061.227181528|11061.227181528|11061.227181528|11061.227181528|11061.227181528|11040.25242392|10766.947137689|10657.719041877|10573.174268692|10573.174268692|10573.174268692|10389.638076325|10116.26452925|9969.4986683809|9969.4986683809|9969.4986683809|9924.4429648677|9743.8255165197|-10631.474259336|-10631.474259336|-10631.474259336|-10631.474259336|-10631.474259336|-10631.474259336|-10631.474259336|-10631.474259336|-10631.474259336|-10631.474259336|-10631.474259336|-10631.474259336|-10631.474259336|-10631.474259336|-10631.474259336|-10631.474259336|-10631.474259336|-10631.474259336|-10631.474259336|-10654.971399263|-10781.947890429|-10781.947890429
10968|13415|/equities/omantel|MSCI_FRONTIER|||1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0627706667753|1.0570934977762|1.0570934977762|1.0522705213485|1.0461338975096|-1.0846157156053|-1.0846157156053|-1.0846157156053||-1.0846157156053|-1.0846157156053|-1.0846157156053|-1.0846157156053|-1.0846157156053|-1.0846157156053|-1.0846157156053|-1.0846157156053|-1.0846157156053|-1.0846157156053|-1.0895730215778|-1.0984144694794|1.0493591052515|1.0493591052515|1.0493591052515|1.0493591052515|1.0493591052515|||1.0493591052515|1.0493591052515|1.0493591052515|1.0493591052515|1.0493591052515|1.0493591052515|1.0493591052515|1.0493591052515|1.0493591052515|1.0493591052515|1.0493591052515|1.0440101140321|1.0249000648195|1.0221667465826|1.0180741810423|||0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99740295703853|0.99472545579235|0.99358393301743|0.98925984954589|-1.0151152864607|-1.0151152864607|-1.0151152864607|-1.0151152864607|-1.0151152864607||-1.0151152864607||-1.0151152864607|-1.0199614151221|-1.0229015928619|-1.0239710789543|-1.0239710789543|-1.0259123093134|-1.0270692315638|-1.0290769434571|-1.030298807002|-1.030298807002|-1.030298807002|-1.030298807002|-1.030298807002|-1.030298807002|-1.030298807002|-1.030298807002|-1.030298807002|1.0072839296862|1.0072839296862|1.0072839296862|1.0072839296862|1.0072839296862|1.0072839296862|1.0072839296862|1.0072839296862|1.0072839296862|1.0072839296862|1.0072839296862|0.99775995557007|0.99112217232581|0.98877674650299|0.98877674650299|0.98877674650299|0.98877674650299|0.98877674650299|0.98877674650299|0.98408527850164|0.98309474387712|0.98132749176629|0.97936387830981|0.97525785506518|0.97525785506518|0.97445317044028|0.97323232649001|0.97323232649001|0.96825813649134|0.96776928354727|0.96776928354727|0.96477472129982||0.96477472129982|0.96477472129982|0.96291637027177|0.96261366691728|0.96261366691728|0.96261366691728|0.96261366691728|0.96261366691728|0.96261366691728|0.96261366691728|0.96261366691728|0.96261366691728|0.96261366691728|0.95957073995957||||0.95685633828783|-0.98899986854578|-0.98899986854578|-0.98899986854578|-0.98899986854578|-0.98899986854578|-0.98899986854578|-0.98899986854578|-0.98899986854578|-0.98899986854578|-0.98899986854578|-0.98899986854578|-0.98899986854578|-0.98899986854578|-0.98899986854578|-0.98899986854578|-0.98899986854578|-0.98899986854578|-0.99385169064293|-0.99385169064293|-0.99556998087165|-0.99556998087165|-0.99841108998985|-1.0060123313503|-1.0082359202523|-1.0155801659856|-1.0155801659856|-1.0155801659856|-1.0192586299404|-1.0192586299404|-1.0192586299404|-1.0192586299404|-1.0192586299404|-1.0236206978145|-1.0264674358438|-1.0345193470926|-1.0430609581906|-1.0430609581906|-1.0451788535867|-1.0497542676169|-1.0570603009548|-1.0680576166339|-1.0680576166339|-1.0680576166339|-1.0680576166339||||-1.0680576166339|-1.0715193852077|-1.0715193852077|-1.0715193852077|-1.0814104261542|-1.1024004621135|-1.1082227409799|-1.1091363894629|1.0379435031299|1.0379435031299|1.0379435031299|1.0379435031299|1.0379435031299|1.0379435031299|1.0379435031299|1.0346833208319|1.0346833208319|1.0193473810989|1.0193473810989|1.0193473810989|1.0193473810989|1.0009415276666|1.0002982427333|1.0002982427333|0.99036818100768|0.99036818100768|0.97125952236388|0.97125952236388|0.97125952236388|0.96639947088266|0.95644385054933|0.94871541344708|0.93879490189625|0.93377211019809|-0.97589389131737|-0.97589389131737|-0.97589389131737|-0.97589389131737|-0.97589389131737|-0.97589389131737
10969|958676|/equities/sai-gon-thuong-tin-commercial|MSCI_FRONTIER|||29247.241459165|29130.268287962|29072.896078778|29072.896078778|29072.896078778|29072.896078778|29072.896078778|29072.896078778|29072.896078778|29072.896078778|29072.896078778|28811.551198643|28676.723554047|28388.026171164|28136.695745738|28060.217495264|27964.15740156|27964.15740156|27646.181977235|27646.181977235|27556.868863595|27429.854292883|27380.393658759|27205.992954176|27064.992171307|26276.642124834|-28296.191966783||-28296.191966783|-28296.191966783|-28296.191966783|-28296.191966783|-28296.191966783|-28296.191966783|-28296.191966783|-28296.191966783|-28296.191966783|-28801.324407536|-29229.249341707|-29490.832601896|-29799.396052712|-29799.396052712|-29799.396052712|-29799.396052712|-29799.396052712|-29799.396052712|-29799.396052712|-29799.396052712|-29799.396052712|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-30212.023498696|-31080.026109663|-31342.624826744|-31342.624826744|-32158.799601592|-32158.799601592|-32158.799601592|-32158.799601592|-32158.799601592|-32545.888446213|-32983.790487522|-32983.790487522|-32983.790487522|-32983.790487522|-32983.790487522|-32983.790487522|-32983.790487522|-32983.790487522|-32983.790487522|-32983.790487522|-32983.790487522|-33731.98943058|-33985.543811756|-34247.826457506|30971.847989699|30971.847989699|30971.847989699|30971.847989699|30971.847989699|30971.847989699|30571.497766332|30397.709074826|30397.709074826|30397.709074826|30397.709074826|30397.709074826|30397.709074826|30397.709074826|30397.709074826|30146.24577139|30146.24577139|||29966.794257689|29966.794257689|29966.794257689|29966.794257689|29966.794257689|29966.794257689|29966.794257689|29966.794257689|29966.794257689|29966.794257689|29966.794257689|29424.215841877|29374.128713197|29321.254125774|28793.060139749|28628.400155277|28123.222394752|-30094.211127138|-30094.211127138|-30094.211127138|-30094.211127138|-30094.211127138|-30094.211127138|-30094.211127138|-30094.211127138|-30094.211127138|-30094.211127138|-30094.211127138|-30094.211127138|-30094.211127138|-30094.211127138|-30429.581638442|-30429.581638442|-30771.757376047|28436.477122435|28436.477122435|28436.477122435|28436.477122435|28436.477122435|28436.477122435|28436.477122435|28436.477122435|28436.477122435|28436.477122435|28436.477122435|28436.477122435|28436.477122435|28436.477122435|28436.477122435|28436.477122435|27968.307913816|27467.564348685|27061.18260965|27006.869566278|26873.515782669|26873.515782669|26873.515782669|26873.515782669|26873.515782669|26873.515782669|26873.515782669|26873.515782669|26873.515782669|26873.515782669|26873.515782669|26424.932428701|26424.932428701|26424.932428701|26424.932428701|26424.932428701|26424.932428701|26424.932428701|26424.932428701|26424.932428701|25891.591587446|25659.624948486|25659.624948486|25659.624948486|25638.472164984|25042.746849982|24961.385388869|24667.136543162|24667.136543162|24667.136543162|24667.136543162|24667.136543162||||24667.136543162|24667.136543162|24667.136543162|24667.136543162|24667.136543162|24667.136543162|24667.136543162|24667.136543162|24667.136543162|24667.136543162|24667.136543162|24667.136543162|24667.136543162|24667.136543162|24667.136543162|24667.136543162|24667.136543162|24667.136543162|24667.136543162|24638.485047958|23909.427831064|23671.418985029|23671.418985029|23671.418985029|23671.418985029|23671.418985029|23671.418985029|23671.418985029|23671.418985029|23671.418985029|23671.418985029|23671.418985029|23671.418985029|23671.418985029|23671.418985029|23671.418985029|23543.243316699|-26460.27762944|-26460.27762944|-26460.27762944|-26460.27762944|-26460.27762944|-26460.27762944|-26460.27762944|-26722.530699378|-26992.796732276|-26992.796732276
10970|1059856|/equities/viet-nam-electrical|MSCI_FRONTIER|||-22491.564001668|-22491.564001668|-22710.071112965|-22873.235941932|-22873.235941932|-23051.106450133|-23051.106450133|-23051.106450133|-23051.106450133|-23059.716742148|-23059.716742148|-23059.716742148|-23059.716742148|-23059.716742148|-23059.716742148|-23059.716742148|-23059.716742148|-23146.907491275|-23382.674990306|21840.285586042|21840.285586042|21840.285586042|21840.285586042|21840.285586042|21840.285586042|21840.285586042|21840.285586042||21840.285586042|21707.142698817|21707.142698817|21482.936332019|21156.307532333|21156.307532333|21156.307532333|21156.307532333|21156.307532333|21156.307532333|21156.307532333|21156.307532333|21156.307532333|21156.307532333|21156.307532333|21156.307532333|21156.307532333|21156.307532333|20929.230591481|19932.478434979|19859.139247746|19859.139247746|19859.139247746|19859.139247746|19859.139247746|19859.139247746|19859.139247746|19859.139247746|19341.053189294|19341.053189294|19341.053189294|19341.053189294|19341.053189294|19067.836876994|18667.040974438|18410.601082708|18256.223425232|-21245.467699648|-21245.467699648|-21245.467699648|-21245.467699648|-21245.467699648|-21245.467699648|-21808.852999608|-22743.169999565|-22861.855555072|-23096.722305479|-23096.722305479|-23096.722305479|-23096.722305479|-23096.722305479|-23096.722305479|-23096.722305479|-23096.722305479|-23096.722305479|-23096.722305479|-23096.722305479|-23096.722305479|-23096.722305479|-23096.722305479|-23096.722305479|-23096.722305479|-23096.722305479|-23365.802561643|-23429.073405949|-23429.073405949|-23429.073405949|-23429.073405949|-23835.081562165|-24955.646180184|-25978.49575576|22576.398570093|22576.398570093|22576.398570093|22576.398570093|22576.398570093|22576.398570093|22576.398570093|22418.790905478|22418.790905478|22418.790905478|22245.878783864|22102.010844277|22102.010844277|||21346.678715863|20503.615698597|-23306.582755683|-23306.582755683|-23306.582755683|-23306.582755683|-23306.582755683|-23306.582755683|-23857.314172981|21473.994848172|21473.994848172|21315.928979054|21315.928979054|21315.928979054|21315.928979054|21315.928979054|21315.928979054|21315.928979054|21315.928979054|21259.365532282|20877.072813647|20560.636459608|20429.894771541|20429.894771541|20429.894771541|20429.894771541|19930.438635045|19719.931816717|19544.368685241|19110.409650268|18460.999568232|18460.999568232|18250.07371892|18250.07371892|18250.07371892|18250.07371892|18250.07371892|18250.07371892|18250.07371892|18250.07371892|18250.07371892|18250.07371892|18250.07371892|18250.07371892|18250.07371892|18250.07371892|18250.07371892|18250.07371892|18250.07371892|18250.07371892|18127.859687689|17494.844097432|16873.517280428|16873.517280428|16873.517280428|16776.485719293|16776.485719293|16776.485719293|16776.485719293|16612.94533246|16612.94533246|16506.0503694|15826.167077111|15615.185641235|15341.872934705|14374.303260783|14165.892511982|14037.102791091|13960.669767879|13336.855297643|13171.9551408|13171.9551408|13171.9551408|13165.693611645|13165.693611645|13165.693611645|13165.693611645|13165.693611645|13165.693611645|13165.693611645|12947.992901828|12908.881002031|12659.867780034|12652.630866704|12483.478740783|12264.244707716||||12264.244707716|12264.244707716|12264.244707716|12264.244707716|12264.244707716|12264.244707716|12264.244707716|12264.244707716|12264.244707716|12264.244707716|12264.244707716|12264.244707716|12264.244707716|12234.241405808|12234.241405808|12234.241405808|12234.241405808|12234.241405808|12001.934895342|11791.038772603|-13080.522418718|-13080.522418718|-13080.522418718|-13080.522418718|-13080.522418718|-13080.522418718|-13080.522418718|-13080.522418718|-13080.522418718|-13080.522418718|-13080.522418718|-13080.522418718|-13080.522418718|-13080.522418718|-13080.522418718|-13080.522418718|-13080.522418718|-13080.522418718|-13080.522418718|-13172.22590873|-13172.22590873|-13172.22590873|-13172.22590873|-13391.362120811|-13545.957912012|-13916.614706188|-13916.614706188
10971|958596|/equities/phat-dat-real-estate-development|MSCI_FRONTIER|||27847.838666152|27811.487406836|27507.208229817|26941.342477575|26354.00469071|26354.00469071|26354.00469071|26354.00469071|26206.404870351|26206.404870351|26206.404870351|26206.404870351|26206.404870351|26206.404870351|26206.404870351|26206.404870351|26206.404870351|26206.404870351|26206.404870351|26206.404870351|26206.404870351|26206.404870351|25837.672078168|25498.273600176|25498.273600176|25498.273600176|25498.273600176||25498.273600176|25302.806913798|25302.806913798|25003.118793109|24952.66099025|24952.66099025|24952.66099025|24952.66099025|24952.66099025|24952.66099025|24952.66099025|24952.66099025|24952.66099025|24952.66099025|24952.66099025|24952.66099025|24952.66099025|24952.66099025|24952.66099025|24806.480598011|24806.480598011|24806.480598011|24806.480598011|24806.480598011|24806.480598011|24806.480598011|24806.480598011|24806.480598011|24673.867331123|24423.910285337|24423.910285337|22974.580599182|22974.580599182|22771.756221313|22313.062468126|22258.958297918|20957.175886575|-24577.079512918|-24577.079512918|-24577.079512918|-24577.079512918|-24577.079512918|-24577.079512918|-26107.866125465|-26600.794199471|-26600.794199471|-26600.794199471|-26600.794199471|-26600.794199471|-26600.794199471|-26600.794199471|-26600.794199471|-26600.794199471|-26600.794199471|-26600.794199471|-26600.794199471|-26600.794199471|-26600.794199471|-26600.794199471|-26600.794199471|-26600.794199471|-26600.794199471|-26600.794199471|-26600.794199471|-26600.794199471|-26600.794199471|-26600.794199471|-26600.794199471|-26748.104666079|-27500.671851199|23173.8619121|23173.8619121|23093.937590627|23093.937590627|23093.937590627|23093.937590627|23093.937590627|23093.937590627|22800.428793727|22800.428793727|22800.428793727|22778.254215252|22036.949128058|21918.832364509|||21812.591516121|20844.546129023|20418.940143359|-22849.130563838|-22849.130563838|-22849.130563838|-22849.130563838|-22849.130563838|-23349.033959821|20997.488938493|20997.488938493|20366.035726535|20366.035726535|20234.484140594|19928.814866626|19928.814866626|19928.814866626|19928.814866626|19928.814866626|19628.554282839|19628.554282839|19628.554282839|19628.554282839|19628.554282839|19628.554282839|19320.615869822|19067.118357804|19067.118357804|18796.798175338|17579.775750376|17124.357186977|17124.357186977|17124.357186977|17124.357186977|16937.169366638|16937.169366638|16513.521518487|16503.912798319|15994.497802833|15994.497802833|15994.497802833|15994.497802833|15994.497802833|15994.497802833|15994.497802833|15994.497802833|15994.497802833|15994.497802833|15994.497802833|15994.497802833|15994.497802833|15994.497802833|15994.497802833|15994.497802833|15994.497802833|15994.497802833|15994.497802833|15994.497802833|15454.997558703|14908.947603338|14908.947603338|13951.608448153|13544.764675107|13544.764675107|13544.764675107|13471.960750119|13241.067500132|12887.297222369|12577.740290836|12577.740290836|12577.740290836|12577.740290836|12577.740290836|12577.740290836|12577.740290836|12577.740290836|12577.740290836|12577.740290836|12577.740290836|12428.044767596|12375.605297329|12288.647362993|12288.647362993|12288.647362993|12288.647362993|12288.647362993||||12288.647362993|12288.647362993|12288.647362993|12288.647362993|12288.647362993|12288.647362993|12288.647362993|12288.647362993|12288.647362993|12288.647362993|12288.647362993|12288.647362993|12194.746080363|12194.746080363|12194.746080363|12194.746080363|12194.746080363|11877.495644847|11733.328494275|11528.698326972|11167.689112897|11167.689112897|11167.689112897|11167.689112897|11039.09901433|10621.221127034|10536.13757563|10536.13757563|10536.13757563|10536.13757563|10536.13757563|10455.108118062|10455.108118062|-12035.616803283|-12035.616803283|-12035.616803283|-12035.616803283|-12035.616803283|-12035.616803283|-12035.616803283|-12035.616803283|-12114.588646028|-12114.588646028|-12128.43182892|-12271.590921023|-12815.656578914|-12892.396198793
10972|989128|/equities/lafarge-surma-cement-ltd|MSCI_FRONTIER||70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|70.811917492472|69.677251855808|69.677251855808|69.677251855808|69.55250129907|69.514199765727|69.514199765727|68.776887187478|68.290988137454|68.139988345272|68.121247933551||68.121247933551|68.121247933551|68.121247933551|68.121247933551||68.121247933551|68.121247933551|68.121247933551||68.121247933551|68.121247933551|68.121247933551|68.121247933551|68.121247933551|68.121247933551|68.121247933551|68.121247933551|68.121247933551|68.121247933551|68.121247933551|68.121247933551|68.121247933551|67.740279381192|-69.920681494022|-69.920681494022|-69.920681494022|-69.920681494022|-69.920681494022|-69.920681494022|-69.920681494022|-69.920681494022|-69.920681494022|-69.920681494022|-70.606312771135|-71.218123775382|69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.448466433333||69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.448466433333|69.238848437555|69.238848437555|69.095893491853|69.095893491853|69.095893491853|69.095893491853|69.095893491853|68.534324237096|68.032578755736|67.851204230071||67.851204230071|67.851204230071|67.851204230071|67.851204230071|67.851204230071|67.851204230071|67.851204230071|67.851204230071|67.851204230071|67.851204230071|67.851204230071|67.851204230071|67.851204230071|67.851204230071|67.851204230071||67.851204230071|67.851204230071|67.701334981655|67.566613102008|67.566613102008|67.566613102008|67.566613102008|67.035126262295|-69.685683749504|-69.685683749504|-69.685683749504|-69.685683749504|-69.685683749504|-69.685683749504|-69.685683749504||-70.022976264233|-70.15698737177|-70.15698737177|-70.15698737177|-70.15698737177|-70.15698737177|-70.491095214781|-71.056773562891|-71.390856632108|-71.594336821487|-71.594336821487|-71.594336821487|-71.594336821487|-71.594336821487|-71.594336821487|-71.594336821487|-71.594336821487|-71.594336821487|-71.594336821487|-71.594336821487|-71.594336821487|-71.594336821487|-71.594336821487|-71.594336821487|-71.840054350308|-71.840054350308|-71.840054350308|-71.840054350308|-71.840054350308|-71.840054350308|-71.840054350308|-71.840054350308||||-71.840054350308|-71.840054350308|-71.840054350308|-71.840054350308|-71.840054350308|-71.840054350308|-71.840054350308|-72.077834691396|-72.15315075913|-72.781277773545|-72.968084465316|66.701714985854|66.701714985854|66.701714985854|66.701714985854|66.701714985854|66.701714985854|66.701714985854|66.701714985854|65.546351001535|-69.821245240248|-69.821245240248|-69.821245240248|-69.821245240248|-69.821245240248|-69.821245240248|-69.821245240248|-69.821245240248|-69.821245240248|-69.821245240248|-69.821245240248|-69.821245240248|66.816665254833|66.816665254833|66.816665254833|66.396293201713|66.278760863268||66.278760863268|65.215288746052||-64.852736894372|-64.852736894372|-64.858596210218|-64.865106561158|-64.872340284425||||-64.880377754721|-64.889308277273|-64.899231080108|-64.910256416591|-64.922506790461|-64.936118316984|-64.951242235343|-64.968046589074|-64.98671809322|-65.007464208939|-65.030515448625|-65.056127937166|-65.084586257767|-65.11620661399|-65.151340343127|-65.190377819946|||-65.233752794189|-65.281947210015|-65.335496560932|-65.394995839729|-65.461106149504|-65.534562049254|-65.616179715642|-65.706866011629|-65.807628562726|-65.919586952834|-66.298871556805||-66.298871556805|64.806811076748|-65.242211598982|-65.242211598982|-65.291345882007|-65.345939529812|-65.406599138485|-65.473998703677|-65.548887109446
10973|101654|/equities/access-bank|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10974|989044|/equities/grameenphone-ltd|MSCI_FRONTIER||-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352||-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352||-286.60000610352|-286.60000610352|-286.60000610352||-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610352||-286.60000610352|-286.60000610352|-286.60000610352|-286.60000610353|-286.60000610353|-286.60000610353|-286.60000610353|-286.60000610353|-286.60000610353|-286.60000610353|-286.60000610354|-286.60000610354|-286.60000610354|-286.60000610354|-286.60000610355|-286.60000610355|-286.60000610356||-286.60000610356|-286.60000610356|-286.60000610357|-286.60000610358|-286.60000610358|-286.60000610359|-286.6000061036|-286.60000610361|-286.60000610362|-286.60000610363|-286.60000610364|-286.60000610366|-286.60000610367|-286.60000610369|-286.60000610371||-286.60000610373|-286.60000610375|-286.60000610378|-286.60000610381|-286.60000610384|-286.60000610388|-286.60000610392|-286.60000610396|-286.60000610401|-286.60000610407|-286.60000610413|-286.6000061042|-286.60000610427|-286.60000610436|-286.60000610445||-286.60000610456|-286.60000610467|-286.6000061048|-286.60000610494|-286.6000061051|-286.60000610528|-286.60000610547|-286.60000610569|-286.60000610593|-286.6000061062|-286.6000061065|-286.60000610683|-286.6000061072|-286.60000610761|-286.60000610807|-286.60000610857|-286.60000610913|-286.60000610976|-286.60000611045|-286.60000611122|-286.60000611208|-286.60000611303|-286.60000611408|-286.60000611526|-286.60000611656|-286.60000611801|-286.60000611962|-286.60000612141|-286.6000061234|-286.60000612561|-286.60000612807|-286.60000613079||||-286.60000613383|-286.60000613719|-286.60000614094|-286.60000614509|-286.60000614971|-286.60000615485|-286.60000616055|-286.60000616689|-286.60000617393|-286.60000618175|-286.60000619044|-286.6000062001|-286.60000621084|-286.60000622276|-286.60000623601|-286.60000625073|-286.60000626709|-286.60000628526|-286.60000630546|-286.60000632789|-286.60000635282|-286.60000638053|-286.6000064113|-286.6000064455|-286.6000064835|-286.60000652572|-286.60000657263|-286.60000662476|-286.60000668268|-286.60000674703|-286.60000681853|-286.60000689797|-286.60000698625|-286.60000708433|-286.60000719331|-286.60000731439|-286.60000744894||-286.60000759843|-286.60000776453||-286.60000794909|-286.60000815415|-286.600008382|-286.60000863516|-286.60000891646||||-286.600009229|-286.60000957628|-286.60000996214|-286.60001039088|-286.60001086725|-286.60001139656|-286.60001198468|-286.60001263814|-286.60001336421|-286.60001417095|-286.60001506733|-286.60001606331|-286.60001716995|-286.60001839956|-286.60001976579|-286.60002128382|-286.60002297052||-286.60002484463|-286.60002692697|-286.60002924069|-286.60003181149|-286.60003466793|-286.60003784175|-286.60004136822|-286.60004528653|-286.60004964019|-286.6000544776|-286.6000598525||-286.60006582461|-286.60007246029|-286.60007983326|-286.60008802546|-286.60009712789|-286.60010724171|-286.60011847929||-286.60013096549
10975|988974|/equities/brac-bank-ltd|MSCI_FRONTIER||36.174114528084|35.987903293397|35.869892844918|35.799999236965|35.799999236965|35.799999236965|35.799999236965|35.799999236965|35.799999236965|35.799999236965|35.799999236965|35.799999236965|35.799999236965|35.799999236965|35.799999236965|-35.799999237156|-35.799999237167|-35.799999237179|-35.799999237192|-35.799999237206|-35.799999237223|-35.799999237241|-35.799999237261|-35.799999237283||-35.799999237308|-35.799999237335|-35.799999237365|-35.799999237399||-35.799999237437|-35.799999237479|-35.799999237525||-35.799999237577|-35.799999237634|-35.799999237698|-35.799999237769|-35.799999237848|-35.799999237935|-35.799999238032|-35.79999923814|-35.79999923826|-35.799999238393|-35.799999238541|-35.799999238706|-35.799999238889|-35.799999239092|-35.799999239318|-35.799999239568|-35.799999239847|-35.799999240157|-35.799999240501|-35.799999240883|-35.799999241307|-35.799999241779|-35.799999242304|-35.799999242886|-35.799999243533|-35.799999244253|-35.799999245052|-35.79999924594|-35.799999246926|-35.799999248023|-35.79999924924|-35.799999250594|-35.799999252098|-35.799999253768|-35.799999255625|-35.799999257687|-35.799999259979|-35.799999262526|-35.799999265355|-35.799999268499|-35.799999271992|-35.799999275874|-35.799999280186||-35.799999284978|-35.799999290302|-35.799999296218|-35.799999302791|-35.799999310094|-35.799999318209|-35.799999327226|-35.799999337244|-35.799999348375|-35.799999360744|-35.799999374486|-35.799999389756|-35.799999406722|-35.799999425573|-35.799999446519|-35.799999469792|-35.799999495651||-35.799999524384|-35.799999556308|-35.79999959178|-35.799999631194|-35.799999674986|-35.799999723645|-35.79999977771|-35.799999837782|-35.799999904528|-35.799999978691|-35.800000061095|-35.800000152654|-35.800000254387|-35.800000367423|-35.800000493019||-35.80000063257|-35.800000787627|-35.800000959912|-35.80000115134|-35.800001364037|-35.800001600368|-35.800001862958|-35.800002154724|-35.800002478909|-35.800002839114|-35.800003239343|-35.800003684041|-35.80000417815|-35.800004727159|-35.80000533717||-35.80000601496|-35.80000676806|-35.800007604838|-35.800008534591|-35.80000956765|-35.800010715493|-35.800011990875|-35.800013407965|-35.80001498251|-35.800016732005|-35.800018675888|-35.800020835757|-35.800023235612|-35.800025902118|-35.800028864902|-35.800032156885|-35.800035814643|-35.800039878819|-35.80004439457|-35.800049412071|-35.800054987072|-35.800061181517|-35.800068064235|-35.800075711699|-35.800084208881|-35.800093650194|-35.800104140542|-35.800115796485|-35.800128747532|-35.800143137584|-35.800159126531|-35.800176892028||||-35.800196631469|-35.800218564181|-35.800242933861|-35.800270011283|-35.800300097308|-35.800333526224|-35.800370669465|-35.800411939732|-35.800457795584|-35.800508746531|-35.800565358695|-35.800628261098|-35.800698152658|-35.800775809947|-35.800862095823|-35.800957969019|-35.801064494792|-35.801182856762|-35.801314370062|-35.801460495951|-35.80162285805|-35.801803260383|-35.802003707418|-35.802226426347|-35.802473891823|-35.802748853464|-35.803054366397|-35.803393825213|-35.803771001674|-35.804190086631||-35.813968684174|-35.813968687033|-35.813968690209||-35.813968693738|-35.81396869766||-35.813968702016|-35.813968706857||-35.813968712236|-35.813968718213|-35.813968724854|-35.813968732232|-35.81396874043||||-35.81396874954|-35.813968759661|-35.813968770907|-35.813968783402|-35.813968797286|-35.813968812713|-35.813968829854|-35.813968848899|-35.81396887006|-35.813968893572|-35.813968919697|-35.813968948725|-35.813968980978|-35.813969016815|-35.813969056634|-35.813969100877|-35.813969150036||-35.813969204656|-35.813969265346|-35.81396933278|-35.813969407705|-35.813969490956|-35.813969583457|-35.813969686236|-35.813969800435|-35.813969927323|-35.813970068309|-35.81397022496||-35.813970399017|-35.813970592414|-35.813970807299|-35.81397104606|-35.81397131135|-35.813971606117|-35.813971933636|-35.813972297546|-35.813972701891
10976|101738|/equities/uba|MSCI_FRONTIER|-29.250214898394|-29.250214898394|-30.141633686314|-30.141633686314|-30.141633686314|-30.141633686314|-30.141633686314|-30.43514885824|-32.71127684824|27.976926273579|27.976926273579|27.976926273579|27.976926273579|27.976926273579|27.976926273579|27.976926273579|27.976926273579|27.976926273579|27.788252771424|27.381923094649|27.381923094649|27.381923094649|27.381923094649|27.381923094649|26.229915185392|25.680461931693|25.00884644242|24.837607137052|24.038543016269||24.038543016269|24.038543016269|24.038543016269|||24.038543016269|24.038543016269|23.278936684743|22.532151871937|22.510290746687|22.510290746687|22.510290746687|21.622545274096|21.172272717509|20.985858744552|20.933960775848|20.933960775848|20.933960775848|20.423846726413|20.404273568254|20.388081085529|20.241150081704|20.241150081704|20.234611816484|20.207902187857|19.833779170285|19.740309956085|19.655900269097|19.581554922071|19.543395396302|19.467661403097|19.458512331024|19.406681194322|19.30325944267|19.30325944267|19.30325944267|19.30325944267|19.30325944267|19.30325944267|19.30325944267|19.30325944267|19.30325944267|19.30325944267|18.703621730123|18.142652999772|18.142652999772|18.142652999772|18.142652999772|18.142652999772|17.883503078767|17.678891737536|17.401546565775|17.279496502086|17.046663945698|16.515737526707|16.242485250689|16.008317750535|15.809241076136|15.748546136085|15.748546136085|15.748546136085|15.748546136085|15.748546136085|15.748546136085||15.748546136085|15.748546136085||15.748546136085|15.748546136085|15.571973604999|15.571973604999|15.571973604999|15.571973604999|14.996637338887|14.279596534582|13.843996276692|-15.682719984374|-15.682719984374|-16.169688956298|14.256919846823|14.256919846823|14.256919846823|14.256919846823|14.256919846823|13.427133067769|13.027370117685|12.999802423499|12.999802423499|12.999802423499|12.999802423499|12.999802423499|12.999802423499|12.999802423499|12.999802423499|12.999802423499|12.999802423499|12.999802423499|12.999802423499|12.999802423499|12.999802423499|12.877558894711|12.802843248135|12.74482548158|12.624932607735|12.624932607735|12.624932607735|12.624932607735|12.624932607735|12.624932607735|12.624932607735|12.624932607735|12.616592178438|12.464661117143|12.464661117143|12.464661117143|12.464661117143|12.464661117143|12.464661117143|12.464661117143|12.464661117143|12.464661117143|12.464661117143|12.464661117143|12.464661117143|11.805179273361|11.309436338584|11.309436338584|11.309436338584|11.193818058614|10.859797599188|||10.491442126556|10.142901606444|10.142901606444|10.142901606444|10.142901606444|10.142901606444|10.142901606444|10.142901606444|10.142901606444|10.106001795534|9.2316679835366||9.0136732954816|9.0136732954816|9.0136732954816|9.0136732954816|9.0136732954816|9.0136732954816|9.0136732954816|9.0136732954816|9.0136732954816||8.1016790183298|8.1016790183298|8.1016790183298|8.1016790183298|8.1016790183298|8.1016790183298|8.1016790183298|8.1016790183298|7.9379759664791|7.6810848310543|-8.2852182267817|-8.2852182267817|-8.2852182267817|-8.2852182267817|-8.2852182267817|-8.2852182267817|-8.2938179225631|-8.2938179225631|-8.2938179225631||-8.2959087657606|-8.3232320202363|-8.3674798953282|-8.3978145990533|||-8.3978145990533|-8.4182895183762|-8.4182895183762|-8.4453214539643|8.1376142731317|8.1376142731317|8.1376142731317|8.1376142731317|||8.0792441214888|8.0792441214888|8.0792441214888|8.0792441214888|8.0792441214888|-8.329945748018|-8.329945748018|-8.3332729261968|-8.3447797695463|-8.3447797695463|-8.3447797695463|-8.3447797695463|-8.3447797695463|-8.3447797695463|-8.3447797695463|-8.3447797695463|-8.4664221780902|-8.5293575412041|-8.6437307073017|-8.8097007752944|-8.8357783954992|-8.9147539317226|8.4192030994988|8.4192030994988|8.4192030994988|8.4192030994988|8.4192030994988|8.2685592537563|8.1979128320326|8.1979128320326|8.1274177309643
10977|958539|/equities/kinh-bac-city-development-share|MSCI_FRONTIER|||-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32484.712847148|-32580.236496831|-32623.01341349|-32623.01341349|-32623.01341349|-32623.01341349|-32623.01341349|-32623.01341349|-32623.01341349|-32806.126014989|30583.263199224|30583.263199224|30583.263199224|30583.263199224|30375.847999138|30146.417282886|30146.417282886|30007.531132703|30007.531132703||30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|30007.531132703|29663.923480781|29334.914978645|28574.644631651|28574.644631651|28574.644631651|28574.644631651|28574.644631651|28574.644631651|28574.644631651|28574.644631651|28574.644631651|28138.141520556|28138.141520556|27317.379467285|27263.75496365|27056.949959611|26785.432048903|26785.432048903|26572.702276558|-30521.488893074|-30521.488893074|-30521.488893074|-30521.488893074|-30521.488893074|-30521.488893074|-30521.488893074|-31832.209881193|-32491.344312437|-33348.715902707|-33895.345073476|-33895.345073476|-33895.345073476|-33895.345073476|-34011.494526084|-34551.660584538|-35012.9682617|-35012.9682617|-35012.9682617|-35012.9682617|-35012.9682617|-35012.9682617|-35012.9682617|-35012.9682617|-35012.9682617|-35012.9682617|-35314.409179667|-36073.08212112|-36073.08212112|-36073.08212112|-36073.08212112|-36177.677511525|-36177.677511525|32727.439230117|32727.439230117|32104.258847915|32104.258847915|32104.258847915|32104.258847915|32017.410706219|32017.410706219|32017.410706219|32017.410706219|32017.410706219|31749.900784688|31653.581215664|31653.581215664|||31290.090239627|30822.322488475|30424.802764972|-32812.311216162|-32812.311216162|-32812.311216162|-32812.311216162|-32812.311216162|-32812.311216162|-33563.907269025|30724.451966912|30724.451966912|30724.451966912|30724.451966912|30724.451966912|30724.451966912|30724.451966912|30724.451966912|30724.451966912|30724.451966912|30724.451966912|30724.451966912|30724.451966912|30724.451966912|30327.168852124|30105.698601012|30105.698601012|30105.698601012|30105.698601012|29634.10955668|29070.505625531|29070.505625531|28886.725538075|28886.725538075|28886.725538075|28886.725538075|28664.167330956|28664.167330956|28287.963701063|28042.97188342|28042.97188342|28042.97188342|28042.97188342|28042.97188342|28042.97188342|28042.97188342|28042.97188342|28042.97188342|27136.385041259|27136.385041259|27020.983379176|26892.759310196|26501.996860024|26501.996860024|26501.996860024|26501.996860024|26501.996860024|26501.996860024|26501.996860024|26501.996860024|26501.996860024|26501.996860024|26501.996860024|26501.996860024|26501.996860024|25868.885400026|25751.539333362|25576.710370403|25479.678189336|25430.979184669|25430.979184669|25430.979184669|25430.979184669|25430.979184669|25430.979184669|25430.979184669|25430.979184669|25430.979184669|25430.979184669|25430.979184669|25317.754649633|25139.171832925|24374.079814361|23852.990143157|23852.990143157|23852.990143157||||23752.871926628|23752.871926628|23752.871926628|23752.871926628|23752.871926628|23752.871926628|23752.871926628|23752.871926628|23752.871926628|23752.871926628|23752.871926628|23752.871926628|23742.079918475|23418.977687195|23393.865549756|23393.865549756|23393.865549756|23393.865549756|22948.739499729|22709.710555254|21208.01172806|-24245.135019214|-24245.135019214|-24245.135019214|-24245.135019214|-24245.135019214|-24245.135019214|-24245.135019214|-24245.135019214|-24245.135019214|-24264.483339757|-24264.483339757|-24264.483339757|-24264.483339757|-24291.103752221|-24291.103752221|-24291.103752221|-24291.103752221|-24291.103752221|-24291.103752221|-24291.103752221|-24291.103752221|-24291.103752221|-24291.103752221|-24609.55972469|-24952.806400596|-24952.806400596
10978|945709|/equities/electrica|MSCI_FRONTIER|11.201641918135|11.052935044978|-11.706493535808|-11.706493535808|-11.706493535808|-11.706493535808|-11.706493535808|-11.706493535808|-11.706493535808|-11.706493535808|-11.713881350414|-11.739867900098||-11.830964801803|11.080186776665|11.080186776665|11.080186776665|11.080186776665|11.080186776665|11.080186776665|11.080186776665|11.0357629771|10.960848013004|10.870942079845|10.671046217087|10.636232812786|10.636232812786|10.636232812786|||10.636232812786|10.543013056521|10.543013056521|||10.543013056521|10.543013056521|10.543013056521|10.49905759808|10.49905759808|10.49905759808|10.275619739919|9.8148289758177|9.8148289758177|9.8148289758177|9.8148289758177|9.6231428338655|9.4740475762297|9.4494971289027|-9.8326233788122|||-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|-9.8326233788122|9.3824139240527|9.3824139240527|9.3824139240527|9.3824139240527|9.3824139240527|9.3824139240527|9.3824139240527|9.3824139240527|9.3824139240527|9.3824139240527|9.3824139240527|9.3824139240527|9.3824139240527|9.3824139240527|9.3824139240527|9.3824139240527|9.3824139240527|9.2732380367146|9.0489802340527|9.0489802340527|9.0489802340527|9.0489802340527|9.0489802340527|9.0489802340527|9.0115111981975|9.0115111981975|9.0115111981975|9.0115111981975|9.0115111981975|9.0115111981975|8.8911232059915|8.806248089309|8.7318954432328|8.7318954432328|8.7318954432328|8.7318954432328|8.7318954432328|8.6015504691688|8.4945001440675|8.3055561733942|-8.9648521584741|-8.9648521584741|-8.9648521584741|-8.9648521584741|-8.9648521584741|-8.9648521584741|-8.9648521584741|-8.9648521584741|-9.2192801019076||-9.2947556200429|-9.3775745627856|-9.3775745627856|-9.3775745627856|-9.3775745627856|-9.3775745627856|-9.4717490670389|-9.5102770590458|8.9657488508677|8.9657488508677|8.9657488508677|8.9657488508677|8.9657488508677|8.9657488508677|8.9657488508677|8.9657488508677|8.8691651736868|8.6524058884132|8.5976731055034|8.5674149982414|8.3376833589299|8.2163145974194|8.1864609138739|8.1224822517987|8.1224822517987|8.0820819872555|8.0820819872555|8.0820819872555|7.988286412385|-8.5946746187235|-8.5946746187235|-8.5946746187235|-8.5946746187235|-8.5946746187235|-8.5946746187235|-8.6207494025788|-8.7593639033427|-8.7593639033427|-8.7593639033427|-8.7593639033427|-8.7593639033427|-8.7593639033427|-8.7593639033427|-8.7593639033427|-8.819152004156|-8.819152004156|-8.819152004156|-8.819152004156|-8.819152004156|-8.8673915141528||-8.9709908425483||-9.0511009361648|-9.1695564749399|-9.180730273406|-9.180730273406|-9.180730273406|-9.180730273406|-9.180730273406|-9.180730273406|-9.180730273406|-9.180730273406|-9.180730273406|-9.180730273406|-9.1975719397836|-9.1975719397836|-9.1975719397836|-9.2655827726323|-9.2655827726323|-9.2848118700878|-9.2848118700878|-9.2848118700878|-9.3559020799947|-9.5082248893658||8.7043300432306|8.7043300432306|8.7043300432306|8.7043300432306|8.7043300432306|8.7043300432306|8.7043300432306|8.6720334470649|8.5467038618612|||8.4846713263776|8.4785238061775|8.4528039069561|8.3670041397311|8.3383384628536|8.3298197767737|8.272577870952|-9.0177999450392|-9.0177999450392|-9.0177999450392|-9.0177999450392|-9.0177999450392|-9.0177999450392|-9.0177999450392|-9.0177999450392|-9.0177999450392|-9.0177999450392|-9.0177999450392|-9.0177999450392|-9.0177999450392|-9.0578636528888|-9.0578636528888|-9.0578636528888|-9.0578636528888|-9.188736849564|-9.4002636069916|-9.5414038361071|8.8910442118588|8.8910442118588|8.8389384751786|8.7316242148812|8.7316242148812|8.7316242148812|8.7316242148812|8.7102263124494|8.7102263124494
10979|941195|/equities/bank-nizwa|MSCI_FRONTIER|||-0.09737115582768|-0.097856840391335|-0.098327910236157|-0.098327910236157|-0.098327910236157|-0.098327910236157|-0.098327910236157|-0.098327910236157|-0.098327910236157|-0.098531011168202|-0.098534456197906|-0.098538284008687|0.095298330222247|0.095298330222247|0.095298330222247|0.095298330222247||0.095298330222247|0.095298330222247||0.094498147688173|0.094497940051185|0.09449770934342|0.093497454700194|0.093487161649964|0.093487161649964|0.093487161649964|0.093487161649964|0.093487161649964|0.093487161649964|0.09330382898854|0.09330382898854|0.09330382898854|0.09330382898854|0.09330382898854|0.09330382898854|0.093176835180589|||0.093176835180589|0.093176835180589|0.093176835180589|0.092999170241156|0.092999170241156|0.092999170241156|0.092999170241156|0.092999170241156|0.092999170241156|0.092912559897931|0.092912559897931|-0.09763055267481|-0.09763055267481|-0.09763055267481||||-0.09763055267481|-0.09763055267481|-0.09763055267481|-0.09763055267481|-0.09763055267481|-0.09763055267481|-0.09763055267481|-0.09763055267481|-0.09763055267481|-0.09763055267481|-0.09763055267481|-0.09763055267481|-0.09763055267481|-0.09763055267481|-0.09763055267481|-0.098922836808675|-0.099192040693222|-0.099435600452352|-0.10003597191222|-0.10003597191222|0.097227609417076||0.097227609417076|0.097227609417076|0.096419564840124|0.096410628222676|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962||0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096277447525962|0.096160797824689|0.096160797824689|0.096160797824689|0.096160797824689|0.095123107290077|0.094081232868749|0.094065428276774|0.094065428276774|0.094065428276774|0.094065428276774|0.093608413687728|0.093608413687728|0.093608413687728|0.093608413687728|0.093226669691754|0.093226669691754|0.093226669691754|0.093226669691754|0.093226669691754|0.093226669691754|0.093226669691754|0.093177026708164|0.093177026708164|0.093177026708164||0.093177026708164|0.093177026708164|0.093177026708164|0.093177026708164||0.093177026708164|0.093177026708164|0.093177026708164|0.093177026708164|0.093177026708164|0.093177026708164|0.093177026708164|0.093177026708164|0.093177026708164|0.093177026708164||0.093177026708164|0.093177026708164|0.093177026708164||||0.093177026708164|0.093177026708164|0.093177026708164|0.093177026708164|0.092966530027138|0.092966530027138|0.092966530027138|0.092966530027138|0.092966530027138|0.092966530027138|0.092966530027138|0.092966530027138|0.092966530027138|0.092966530027138|0.09241858312412|0.09241858312412|0.09241858312412|-0.095820129681645|-0.095820129681645|-0.095820129681645|-0.095820129681645|-0.095820129681645|-0.095820129681645|-0.095820129681645|-0.095820129681645|-0.095820129681645|-0.095820129681645|-0.095820129681645|-0.095820129681645|-0.096183101496683|-0.096183101496683|-0.096183101496683|-0.096183101496683|-0.097036776483708|-0.097573273429961|-0.097573273429961|-0.097573273429961|-0.097573273429961|-0.097596721122941|-0.097596721122941|-0.097596721122941|-0.097596721122941|-0.097596721122941|-0.097596721122941|-0.0976074674839||||-0.097619407884966|-0.098632677023821|-0.098647418259704|-0.098663797410681|-0.099153426191162|-0.099153426191162|-0.099153426191162|-0.099153426191162|-0.099153426191162|-0.099153426191162|-0.099153426191162|-0.099153426191162|-0.099153426191162|-0.099153426191162|-0.099153426191162|-0.099153426191162|-0.099392695450067|-0.10015854747017|0.097971275625757|0.097971275625757|0.097971275625757|0.097971275625757|0.097971275625757|0.097971275625757|0.097971275625757|0.097971275625757|0.097971275625757|0.097971275625757|0.097971275625757|0.097971275625757|0.097971275625757|0.097971275625757|0.097971275625757|0.097971275625757|0.097971275625757|0.097971275625757|0.097971275625757|0.097971275625757|0.097971275625757|0.097971275625757
10980|958541|/equities/khang-dien-house-trading-invest|MSCI_FRONTIER|||29717.719457739|29717.719457739|29717.719457739|29717.719457739|29717.719457739|29717.719457739|29717.719457739|29717.719457739|29717.719457739|29717.719457739|29717.719457739|29717.719457739|29717.719457739|29717.719457739|29030.799397488|-31080.803212978|-31080.803212978|29719.222476289|29719.222476289|29719.222476289|29719.222476289|29719.222476289|29719.222476289|29595.528262868|29595.528262868|29595.528262868|29595.528262868||29595.528262868|29595.528262868|29595.528262868|29595.528262868|29595.528262868|29595.528262868|29595.528262868|29595.528262868|29595.528262868|29595.528262868|29595.528262868|29595.528262868|29595.528262868|29595.528262868|29595.528262868|29595.528262868|29595.528262868|29595.528262868|29595.528262868|29486.698069853|29067.753448871|29067.753448871|29067.753448871|29067.753448871|29067.753448871|29067.753448871|29067.753448871|29067.753448871|28639.170498745|28637.357870363|28637.357870363|28637.357870363|28637.357870363|28238.73096707|28226.367741189|28064.438178822|28064.438178822|-31458.695064861|-31458.695064861|-31458.695064861|-31458.695064861|-31458.695064861|-31458.695064861|-31912.438960956|-32473.861039405|-32473.861039405|-32473.861039405|-32473.861039405|-32473.861039405|-32473.861039405|-32473.861039405|-32473.861039405|-32473.861039405|-32473.861039405|-32473.861039405|-32473.861039405|-32473.861039405|-32473.861039405|-32473.861039405|-32473.861039405|-32473.861039405|-32473.861039405|-32598.734488228|-33337.482764697|-35141.189122081|-35141.189122081|-35141.189122081|-35141.189122081|-35141.189122081|-35815.210135645|-36866.900150717|-36981.378807568|-36981.378807568|-36981.378807568|-37113.453808707|-37113.453808707|-37113.453808707|-37113.453808707|-37113.453808707|-37113.453808707|-37113.453808707|-37113.453808707|-37113.453808707|-37113.453808707|||-37113.453808707|-37113.453808707|-37113.453808707|-37113.453808707|-37113.453808707|-37113.453808707|-37113.453808707|-37113.453808707|-37113.453808707|-37473.282009675|33599.457352565|33599.457352565|33599.457352565|33599.457352565|33599.457352565|33599.457352565|33599.457352565|33599.457352565|33599.457352565|33599.457352565|33599.457352565|33599.457352565|33599.457352565|33599.457352565|33599.457352565|32593.84150285|31748.712780944|31246.250346845|31246.250346845|30459.229304748|30459.229304748|30459.229304748|30459.229304748|30254.699227497|29744.989653443|29744.989653443|29744.989653443|29744.989653443|29744.989653443|29744.989653443|29744.989653443|29744.989653443|29744.989653443|29744.989653443|29744.989653443|29744.989653443|29744.989653443|29744.989653443|29744.989653443|29744.989653443|29408.321837159|29087.45161882|29087.45161882|29087.45161882|29087.45161882|29087.45161882|29087.45161882|29087.45161882|29087.45161882|29087.45161882|29087.45161882|28516.6129098|28499.355497223|28499.355497223|28499.355497223|28499.355497223|28499.355497223|28499.355497223|28249.283885803|28146.626353417|28146.626353417|28146.626353417|28146.626353417|28146.626353417|28146.626353417|28146.626353417|28146.626353417|28146.626353417|28146.626353417|28146.626353417|28004.584837129|27891.131463826|27891.131463826|27891.131463826|27841.520325712|27841.520325712||||26987.800361902|26914.788578599|26914.788578599|26914.788578599|26914.788578599|26914.788578599|26914.788578599|26914.788578599|26914.788578599|26914.788578599|26914.788578599|26914.788578599|26763.448724505|26763.448724505|26763.448724505|26763.448724505|26763.448724505|26763.448724505|26637.16524945|26080.183610499|-27629.71602536|-27629.71602536|-27629.71602536|-27629.71602536|-27629.71602536|-27629.71602536|-27629.71602536|-27629.71602536|-27629.71602536|-27629.71602536|-27629.71602536|-27629.71602536|-27629.71602536|-27629.71602536|-27629.71602536|-27629.71602536|-27629.71602536|-27629.71602536|-27629.71602536|-27629.71602536|-27629.71602536|-27772.180278223|-27772.180278223|-28141.311420248|-28368.123800275|-29186.804222528|-29257.560247253
10981|994073|/equities/saigon-beer-alcohol-beverage-corp|MSCI_FRONTIER|||-60079.226231641|-60079.226231641|-60260.25136849|-60394.034799025|-60394.034799025|-60394.034799025|-60726.705332251|-60997.167076852|-60997.167076852|-62196.852307614|-62652.058119571|-63034.31354911|-63034.31354911|-63034.31354911|-63034.31354911|-63060.3483879|-63172.609319889|-63882.851012208|-63882.851012208|-64054.137052109|-64054.137052109|60906.972545248|60906.972545248|60906.972545248|60906.972545248|60906.972545248|60906.972545248||60906.972545248|60906.972545248|60906.972545248|60906.972545248|60906.972545248|60906.972545248|60906.972545248|60906.972545248|60906.972545248|60906.972545248|60906.972545248|60906.972545248|60906.972545248|60906.972545248|60906.972545248|60668.858383609|60326.509315121|59688.572736408|59688.572736408|59688.572736408|59688.572736408|59688.572736408|59287.303040453|58113.670044948|57901.188911672|57901.188911672|57901.188911672|57901.188911672|57889.44721744|57889.44721744|57889.44721744|57889.44721744|57889.44721744|57889.44721744|57889.44721744|57889.44721744|57889.44721744|57889.44721744|57889.44721744|56838.274686045|-64278.978482792|-64278.978482792|-64278.978482792|-66693.309425325|-69231.454917027|-71323.838796697|-74020.93199633|-75246.488503328|-75246.488503328|-75246.488503328|-75246.488503328|-75246.488503328|-76084.98722592|-76645.941511842|-76645.941511842|-76645.941511842|-76645.941511842|-77112.15723538|-78269.063594867|-79110.070660963|-79716.745178848|-81424.161309831|-81665.734788701|-84656.371987446|-86323.746652718|-87476.385169686|-89401.539077429|-91773.932308255|-94148.813675839|-97554.237417599|-99226.930463998|-103218.81162666|-104198.67958518|-106370.75509465|-109784.17232739|-114799.08036376|-118693.4226264|160579.10786864|160579.10786864|157126.78652071|154085.31835634|153178.13150705|152137.71758428|152137.71758428|||152137.71758428|152137.71758428|-158909.42169337|-158909.42169337|-158909.42169337|-158909.42169337|-158909.42169337|-159110.46854819|-160350.5206091|-162306.81556679|154844.98908149|154844.98908149|154844.98908149|154844.98908149|154844.98908149|154844.98908149|154844.98908149|154844.98908149|154704.82279125|154704.82279125|154704.82279125|154704.82279125|154704.82279125|154704.82279125|154704.82279125|154704.82279125|154110.9142125|151573.23801389|-155234.62027886|-155234.62027886|-155234.62027886|-155234.62027886|-155234.62027886|-155234.62027886|-155234.62027886|-155234.62027886|-155234.62027886|-155234.62027886|-155755.13364318|-157889.03738131|-158354.48597924|-158974.05676449|-158974.05676449|-159509.32933888|-159509.32933888|-160477.03259875|-161130.03622083|-161903.68270208|-161903.68270208|-161903.68270208|-161903.68270208|-161926.31411342|-162534.79450892|-162534.79450892|-162534.79450892|-162534.79450892|-162534.79450892|-162534.79450892|-162534.79450892|-162534.79450892|-162534.79450892|-162534.79450892|-162534.79450892|-162534.79450892|-162534.79450892|-162534.79450892|-162534.79450892|-162534.79450892|-163449.77167658|-163710.85741843|-164412.06379825|-166057.84866472|-167153.16518303|-167747.96131447|-168164.40146053|-169304.8905117|-169866.54501299|-171729.49445888|-172617.89439368|-172617.89439368|-173015.3017206|-173015.3017206|-174172.55746733|-174643.97104201|-174643.97104201|-174643.97104201||||-174643.97104201|-174643.97104201|-174643.97104201|-174643.97104201|-174643.97104201|-174643.97104201|-174643.97104201|-174643.97104201|-174643.97104201|-174643.97104201|-177659.96782445|-179777.74202717|-181247.4911413|-183941.65682367|-185535.17424852|-186172.41583169|-186790.63682925|-186790.63682925|-189934.04092139|179607.05875152|179607.05875152|179607.05875152|179607.05875152|179607.05875152|179607.05875152|179607.05875152|179607.05875152|179607.05875152|179607.05875152|179607.05875152|179607.05875152|179607.05875152|179607.05875152|177418.95416836|176914.27417626|176914.27417626|176914.27417626|176914.27417626|176914.27417626|176914.27417626|176914.27417626|176914.27417626|176914.27417626|176914.27417626|176914.27417626|176914.27417626|176914.27417626
10982|980211|/equities/green-flash-properties|MSCI_FRONTIER|722.24186108438|722.24186108438|722.24186108438|706.21317898265|700.12575442517|696.25083825018|683.33426472243|683.0355208766|683.0355208766|683.0355208766|683.0355208766|683.0355208766|678.53946764067|678.43274182297|677.35211812755|677.35211812755|677.35211812755|677.35211812755|677.35211812755|677.35211812755|677.35211812755|677.35211812755|677.35211812755|677.35211812755|677.35211812755|677.35211812755|677.35211812755|677.35211812755|677.35211812755||677.35211812755|677.35211812755|677.35211812755|||650.61346458617|643.24501800762|643.24501800762|632.27224223068|630.41360247854||626.29289164282|622.4582253358|622.4582253358|622.4582253358|622.4582253358|589.56469481756|567.12743868618|561.36382076242|542.65041985889|542.65041985889|542.65041985889|542.65041985889|542.65041985889|542.65041985889|542.65041985889|542.65041985889|542.65041985889|542.65041985889|542.65041985889|542.65041985889|542.65041985889|542.65041985889|535.05602206543|-553.88968492194|-553.88968492194|-553.88968492194|-553.88968492194|-553.88968492194|-553.88968492194|-553.88968492194|-553.88968492194|-553.88968492194|-553.88968492194|-553.88968492194|-553.88968492194|-553.88968492194|-553.88968492194|-553.88968492194|-555.09964991327|-557.11072212586|-561.17858013984|-562.14286682204|-563.71429646894|-563.73810718771|-565.7645635419|-570.293959491|-571.43773276778|-571.70859196419|-575.28732440466|-575.50393439094|-575.50393439094|-575.50393439094|-575.50393439094|-575.50393439094|-575.50393439094|-575.50393439094|-575.50393439094|-575.50393439094||-594.05992710104|-602.12214122338|-602.80237913709|-605.71566483784|-605.71566483784|-605.71566483784|-605.71566483784|-605.71566483784|-605.71566483784|-606.49464794795|-606.49464794795|-607.77183105328|-608.23296440779|-608.23296440779|-608.23296440779|-617.25884934199|-622.79546597393|-622.79546597393|-622.79546597393|-622.79546597393|-622.79546597393|-622.79546597393|-622.79546597393|-622.79546597393|-622.79546597393|-622.79546597393|-677.96846428141|-677.96846428141|615.33030217766|615.33030217766|615.33030217766|615.33030217766||615.33030217766|615.33030217766|615.33030217766|615.33030217766|615.33030217766|615.33030217766|615.33030217766|615.33030217766|615.33030217766|615.33030217766|615.33030217766|615.33030217766|615.33030217766|615.33030217766|615.33030217766|615.33030217766|615.33030217766|615.33030217766|615.33030217766|615.33030217766|615.33030217766|615.33030217766|615.33030217766|615.33030217766|615.33030217766|615.33030217766|-665.59518235743|-665.59518235743|-665.59518235743|-665.59518235743|-665.59518235743|-665.59518235743|-665.59518235743|-665.59518235743|-665.59518235743|-665.59518235743|-665.59518235743||-665.59518235743|-665.59518235743|-665.59518235743|-665.59518235743|-665.59518235743|-665.59518235743|-665.59518235743|-665.59518235743|-665.59518235743|-665.59518235743|-665.59518235743|-665.59518235743|-665.59518235743|-674.51257081164|-674.51257081164|-687.90285645738|633.30421207532|633.30421207532|633.30421207532|633.30421207532|629.82950901965|629.82950901965|629.82950901965|629.4216766885|629.13519632055|621.37244035617|620.33850077148|620.33850077148|620.33850077148|620.33850077148|619.91213347276|619.91213347276|619.91213347276||619.91213347276||619.33311620093|619.33311620093|619.33311620093|619.33311620093|619.33311620093|619.33311620093|619.33311620093|619.33311620093|619.33311620093|619.33311620093|615.4256846677|-687.29410963618|||-687.29410963618|-687.29410963618|-687.29410963618|-687.3823440402|-690.14704893356|626.94825124387|626.94825124387|626.94825124387|626.94825124387|626.94825124387|626.94825124387|626.94825124387||626.94825124387|626.94825124387|626.94825124387|626.94825124387|626.94825124387|626.94825124387|626.94825124387|626.94825124387|626.94825124387|626.94825124387|626.94825124387|626.94825124387|626.94825124387|626.94825124387|626.94825124387|626.94825124387|626.94825124387|626.94825124387
10983|12374|/equities/jor-petrolm-re|MSCI_FRONTIER||4.9421908645229|4.9421908645229|4.9421908645229|4.9421908645229|4.9421908645229|4.9099602823008|4.9099602823008|4.9099602823008|4.7623380318025|4.7623380318025|4.7623380318025|4.7623380318025|4.7623380318025|4.7623380318025|4.7623380318025|4.7623380318025|4.7623380318025|4.7623380318025|4.7623380318025|4.7623380318025|4.7623380318025|4.7623380318025|4.7623380318025|4.6514867560443|4.5827631173726|4.5769297029497|4.5769297029497|4.5426997769675||4.4929997511265|4.4833330652843|4.477036981862|4.453507506266||4.453507506266|4.453507506266|4.453507506266|4.453507506266|4.4277859919764|-4.6417116314824|-4.6417116314824|-4.6417116314824|-4.6417116314824|-4.6417116314824|-4.6417116314824|-4.6417116314824|-4.729124112334|-4.7984713662622|-4.8155236629378|-4.8450263239422|-4.8555845659617|-4.8850940511892|-4.8893750624242|-4.8893750624242|-4.8931944851944|-4.9035114570986|-4.9035114570986|-4.9146915875766|-4.9146915875766|-4.9146915875766|-4.9146915875766|-4.9146915875766|-4.9185460102661|-4.941717784946|-4.9420200333739|-4.9420200333739|-4.9420200333739|-4.9744669050801|-4.9804790462158|-4.9804790462158|-4.9804790462158|-4.9804790462158|-4.9804790462158|-4.9804790462158|-4.9804790462158|-4.9804790462158|-4.9804790462158|-4.9804790462158|-4.9804790462158|-5.0021988512302|-5.0368877120839|-5.0546628292795|-5.0546628292795|-5.0546628292795|-5.0546628292795|-5.0546628292795|-5.0546628292795|-5.1032458998371|-5.1032458998371|-5.1032458998371|-5.1032458998371|-5.1032458998371|-5.1032458998371|-5.1032458998371|-5.1032458998371|-5.1032458998371||-5.1109720694126|-5.1109720694126|-5.1109720694126|-5.1109720694126|-5.1109720694126|-5.1109720694126|-5.1109720694126|-5.1109720694126|-5.1109720694126|-5.1109720694126|-5.1109720694126|-5.1109720694126|-5.1109720694126|-5.1109720694126|-5.1109720694126|-5.1109720694126|-5.1109720694126|-5.1109720694126|-5.1109720694126|-5.1109720694126|-5.1109720694126|-5.1109720694126|-5.1243543409119|-5.1243543409119|-5.1243543409119|-5.1243543409119|-5.1587271715546|-5.2452524001228|-5.3319470148205|-5.3322186711539|-5.3322186711539|-5.3491318229293|-5.3840354022555|-5.4124507697728|-5.4124507697728|-5.4124507697728|-5.4124507697728|-5.4138344164586|-5.4294417369666|-5.4294417369666|-5.4294417369666|-5.4294417369666|-5.4294417369666|-5.5210464782519|-5.5580817028087|-5.5580817028087|-5.655646117109|5.4881018217259|5.4881018217259||5.4881018217259|5.4881018217259|5.4881018217259|5.4881018217259|5.4760696868974|5.4760696868974|5.4760696868974|5.4760696868974|5.3945216316733|-5.6515109635254|-5.6515109635254|-5.6515109635254|-5.6515109635254||||-5.6515109635254|-5.6515109635254|-5.6515109635254|-5.6515109635254|-5.6515109635254|-5.6515109635254|-5.6803223587432|-5.6803223587432|-5.7103981890456|-5.7103981890456|-5.7103981890456|-5.7103981890456|-5.7103981890456|-5.7103981890456|-5.7103981890456|-5.7103981890456|||-5.7103981890456|-5.7154425424752|-5.7754917721414|5.4705795743028||5.4705795743028|5.4705795743028|5.4705795743028|5.4705795743028|5.4705795743028|5.4705795743028|5.4705795743028|5.4705795743028|5.4705795743028|5.4705795743028|5.4705795743028|5.4705795743028|5.4705795743028|5.4705795743028|5.4705795743028|5.4705795743028|5.4705795743028|5.4705795743028||5.4184215044489|5.3471351967378|-5.7395181258999|||-5.7395181258999|-5.7395181258999|-5.7395181258999|-5.7422422656839|-5.7719358613563|-5.8528407512968|-5.8528407512968|-5.8528407512968|-5.9920452368331|-6.0850501073811|-6.2900557532811||-6.3891511461682|-6.3891511461682|-6.3891511461682|-6.3891511461682|-6.3891511461682|-6.3891511461682|-6.3891511461682|-6.3891511461682|-6.3891511461682|-6.3891511461682|-6.3891511461682|-6.418501405975|-6.4627791301639|-6.4710229497843|-6.4710229497843|-6.4710229497843|-6.4710229497843|-6.4710229497843|-6.4710229497843|-6.4710229497843|-6.4710229497843|-6.4710229497843|-6.4710229497843|-6.4710229497843|-6.4710229497843|-6.4710229497843|-6.4710229497843|-6.5105811337291|6.2047981734025
10984|953722|/equities/ducgiang-chemicals-detergent-powder|MSCI_FRONTIER|||91263.1694631|87592.410514555|-93512.669150573|-93512.669150573|-93512.669150573|-93512.669150573|-93512.669150573|-93512.669150573|-93512.669150573|-93602.965722859|-95019.961914288|-95727.73546032|-96408.594955911|-96573.308329093|-96573.308329093|-96573.308329093|-96573.308329093|-96573.308329093|-96573.308329093|-96573.308329093|-96573.308329093|-96573.308329093|-96573.308329093|-96573.308329093|-96573.308329093|-96573.308329093|-96573.308329093||-96573.308329093|-96573.308329093|-96573.308329093|-96573.308329093|-96573.308329093|-96573.308329093|90551.460735899|90551.460735899|90551.460735899|90551.460735899|90551.460735899|90551.460735899|90551.460735899|90551.460735899|90326.235390775|90326.235390775|90326.235390775|90326.235390775|90326.235390775|88745.817100862|87436.862783025|87436.862783025|87436.862783025|87436.862783025|87436.862783025|87436.862783025|87436.862783025|87436.862783025|85024.291981139|84852.732484415|84852.732484415|84852.732484415|84647.480538239|83386.089486932|82201.962329546|82201.962329546|82107.735921718|78403.03991302|-90740.197271724|-90740.197271724|-90740.197271724|-90740.197271724|-90740.197271724|-93044.663635249|-95894.070705832|-96215.634117591|-97850.704575101|87464.800793798|87464.800793798|87464.800793798|87464.800793798|87464.800793798|87464.800793798|87464.800793798|87464.800793798|87464.800793798|87464.800793798|86016.387005358|86016.387005358|86016.387005358|86016.387005358|86016.387005358|86016.387005358|86016.387005358|86016.387005358|86016.387005358|86016.387005358|86016.387005358|86016.387005358|86016.387005358|86016.387005358|86016.387005358|86016.387005358|82852.53349821|82852.53349821|82852.53349821|82852.53349821|82852.53349821|82397.259442455|82335.84382495|82206.493138834|82075.91745535|82075.91745535|79889.908283723|||77044.34253747|75988.158374966|74992.398194407|73541.553549341|69340.615054823|-76286.330514646|-76286.330514646|-76286.330514646|-76696.182977777|70344.196824903|70344.196824903|70299.107583226|69372.95775526|69372.95775526|69372.95775526|69372.95775526|69086.619728066|68807.355253407|68804.759572107|68804.759572107|68539.209348281|68539.209348281|67807.197107489|67807.197107489|67807.197107489|67807.197107489|67807.197107489|67807.197107489|67807.197107489|67807.197107489|66557.996786098|65982.84881495|65982.84881495|65982.84881495|65692.054238833|64246.726932037|62619.309920489|62619.309920489|62619.309920489|62488.122133877|61259.024593197|60621.138436885|60331.559276|60331.559276|60331.559276|60331.559276|60331.559276|59951.732528889|59803.373492456|59803.373492456|59131.526102729|57964.980840767|57964.980840767|57964.980840767|57964.980840767|57964.980840767|57964.980840767|57964.980840767|57964.980840767|56020.206914633|56020.206914633|56020.206914633|54811.341016259|53579.267795843|51876.964217603|50757.738019559|50353.042243955|49303.380271061|-53041.263524906|-53041.263524906|-53041.263524906|-53041.263524906|-53041.263524906|-53041.263524906|-53195.848361006|-53578.720401118|-54387.467112353|-54397.185680393|-54665.29596158|-54665.29596158|-54665.29596158|-54665.29596158|-55104.069088371|-55104.069088371|-55154.521209301|-55419.564409847||||51229.881824571|51229.881824571|51229.881824571|51229.881824571|51229.881824571|51229.881824571|51229.881824571|51229.881824571|51229.881824571|51229.881824571|51229.881824571|49555.647278335|-53403.772969895|-53403.772969895|-53403.772969895|-53403.772969895|-53403.772969895|-53403.772969895|-53403.772969895|-53403.772969895|-53403.772969895|-53403.772969895|-53403.772969895|-53403.772969895|-53403.772969895|-53403.772969895|-53403.772969895|-53403.772969895|-53403.772969895|-53403.772969895|-53403.772969895|-53403.772969895|-53403.772969895|-53403.772969895|-53403.772969895|-53403.772969895|-53403.772969895|-53403.772969895|-53767.192188772|-53900.184488767|-53900.184488767|-53900.184488767|-53900.184488767|-53900.184488767|-54346.204987519|-55854.338875021|-56271.76541669
10985|989113|/equities/british-american-tobacco-bangladesh|MSCI_FRONTIER||-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703||-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703||-518.70001220703|-518.70001220703|-518.70001220703||-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703|-518.70001220703||-518.70001220703|-518.70001220704|-518.70001220704|-518.70001220704|-518.70001220704|-518.70001220704|-518.70001220704|-518.70001220704|-518.70001220704|-518.70001220704|-518.70001220704|-518.70001220704|-518.70001220704|-518.70001220704|-518.70001220705|-518.70001220705|-518.70001220705||-518.70001220705|-518.70001220705|-518.70001220706|-518.70001220706|-518.70001220706|-518.70001220707|-518.70001220707|-518.70001220707|-518.70001220708|-518.70001220708|-518.70001220709|-518.7000122071|-518.7000122071|-518.70001220711|-518.70001220712||-518.70001220713|-518.70001220714|-518.70001220715|-518.70001220717|-518.70001220718|-518.7000122072|-518.70001220722|-518.70001220724|-518.70001220726|-518.70001220728|-518.70001220731|-518.70001220734|-518.70001220738|-518.70001220742|-518.70001220746||-518.70001220751|-518.70001220756|-518.70001220762|-518.70001220768|-518.70001220776|-518.70001220784|-518.70001220793|-518.70001220803|-518.70001220814|-518.70001220826|-518.7000122084|-518.70001220855|-518.70001220872|-518.7000122089|-518.70001220911|-518.70001220934|-518.7000122096|-518.70001220988|-518.7000122102|-518.70001221055|-518.70001221095|-518.70001221138|-518.70001221186|-518.7000122124|-518.700012213|-518.70001221366|-518.7000122144|-518.70001221521|-518.70001221612|-518.70001221713|-518.70001221826|-518.7000122195||||-518.70001222089|-518.70001222243|-518.70001222414|-518.70001222604|-518.70001222815|-518.7000122305|-518.70001223311|-518.700012236|-518.70001223922|-518.7000122428|-518.70001224677|-518.70001225119|-518.7000122561|-518.70001226155|-518.70001226761|-518.70001227434|-518.70001228181|-518.70001229012|-518.70001229936|-518.70001230961|-518.70001232101|-518.70001233368|-518.70001234775|-518.70001236338|-518.70001238076|-518.70001240006|-518.70001242151|-518.70001244534|-518.70001247182|-518.70001250124|-518.70001253393|-518.70001257025|-518.7000126106|-518.70001265545|-518.70001270527|-518.70001276063|-518.70001282214||-518.70001289049|-518.70001296643||-518.7000130508|-518.70001314456|-518.70001324872|-518.70001336447|-518.70001349307||||-518.70001363597|-518.70001379474|-518.70001397115|-518.70001416716|-518.70001438495|-518.70001462694|-518.70001489582|-518.70001519458|-518.70001552653|-518.70001589536|-518.70001630517|-518.70001676052|-518.70001726647|-518.70001782863|-518.70001845325|-518.70001914727|-518.70001991841||-518.70002077523|-518.70002172725|-518.70002278506|-518.70002396039|-518.70002526632|-518.70002671735|-518.70002832961|-518.70003012101|-518.70003211145|-518.70003432305|-518.70003678039||-518.70003951076|-518.70004254451|-518.70004591534||-518.70004966071|-518.70005382223|-518.70005844614|-518.70006358382|-518.70006929235
10986|955703|/equities/valamar-riviera-dd|MSCI_FRONTIER|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.602498654653|4.5911094923034|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7274686365977|-4.7383725431742|-4.7383725431742|-4.7383725431742|4.5702805309161||4.5702805309161|4.5563340575441|4.5563340575441|||4.5170379116518|4.5055974274192|4.4439974393352|4.4053323336895|4.4053323336895|4.4053323336895|4.3814805424275|4.3688671496248|4.346519115538|4.3116879231076|4.2829863502295|4.2660327931137|4.2660327931137|4.2344808865356|4.220534303538|4.2144640602256|4.2144640602256|4.2144640602256|4.1937779081093|4.1937779081093|4.1937779081093|4.1937779081093|4.1937779081093|4.1937779081093|4.1937779081093|4.1937779081093|4.1937779081093|4.1825309210603|4.177812039144|4.1686799915711|4.1651999853364|4.1523710630799|4.1523710630799|4.1523710630799|4.1523710630799|4.1453964590615|4.1453964590615||4.1393293936591|4.1292550386698|4.1041723955242|-4.2563505944795|-4.2563505944795|-4.2563505944795|-4.2563505944795|-4.2566881787556|-4.2566881787556|-4.2566881787556|-4.2985424346149|-4.2995841950086|-4.2995841950086|-4.2995841950086|-4.2995841950086|-4.2995841950086|-4.2995841950086|-4.2995841950086|-4.2995841950086|-4.2995841950086|-4.2995841950086|-4.2995841950086|-4.2995841950086|-4.2995841950086|-4.2995841950086|-4.2995841950086|-4.2995841950086|-4.2995841950086|-4.2995841950086|-4.3189825183714|-4.3255361855653|-4.3405955964356|-4.3555740559843|-4.3555740559843|-4.3555740559843|-4.3555740559843|-4.3555740559843|-4.3555740559843|-4.3700823480053|-4.3750914130126|-4.3906570312617|-4.4051742683117|-4.4077459630486|-4.4077459630486|-4.4108288616071|-4.4147269424256|-4.4147269424256|-4.4235856198002|-4.4262621661782|-4.4262621661782|-4.4262621661782|-4.4262621661782|-4.4262621661782|-4.4262621661782|-4.4262621661782||-4.4262621661782|-4.4262621661782|-4.4262621661782|-4.4262621661782|-4.4262621661782|-4.4262621661782|-4.4262621661782|-4.4262621661782|-4.4262621661782|-4.4469579083787|-4.4521509711289|-4.4521509711289|-4.4521509711289|-4.4912788144244|-4.5036431144225|-4.5068255608333|-4.5198061405567|4.3901039253479|4.3901039253479|4.3901039253479|4.3901039253479|4.3901039253479|4.3901039253479|4.3901039253479|4.3901039253479|4.3901039253479|4.3901039253479|4.3901039253479|4.3901039253479|4.3901039253479|4.3901039253479|4.3901039253479|4.3901039253479|4.3901039253479|4.3901039253479|4.3901039253479|4.3901039253479||4.3506709084252|4.2940887436427|4.2940887436427|4.2940887436427|4.2770232459102|4.2770232459102|4.2768183287614|-4.4160165825508|-4.4160165825508||-4.4160165825508|-4.4160165825508|-4.4160165825508|-4.4160165825508|-4.4160165825508|-4.4160165825508||-4.4160165825508|-4.4160165825508|-4.4272406144299|-4.4380451621124|-4.4694944688025|-4.4916343772044|-4.4916343772044|-4.4916343772044|-4.4916343772044|-4.4916343772044|-4.4916343772044|-4.4916343772044|-4.4916343772044|-4.4916343772044|-4.5045938849042|-4.5051041311235|-4.5145604021252|-4.5234003207088|-4.5410002758107|-4.5427780206558||-4.571420092887|-4.5743555973043|4.4459806580026|4.4459806580026|4.4437674870329|4.4437674870329|4.4437674870329|4.4437674870329|4.4437674870329|4.4437674870329|4.4102970880753|4.3634411303687|4.3634411303687|4.3634411303687|||4.3634411303687|4.3634411303687|4.3634411303687|4.3634411303687|4.3634411303687|4.3634411303687|4.3634411303687|4.3634411303687|4.3634411303687|4.3634411303687|4.3634411303687|4.3634411303687|4.3634411303687|4.3634411303687|4.3634411303687|4.3634411303687|4.3634411303687|4.3634411303687|4.3634411303687|4.3634411303687|4.3482679226319|4.2945902438713|4.2945902438713|4.2750999763887|4.261777886117|4.2576269499614|4.2576269499614|4.2051408414658|4.1046010260909|4.092890183697|4.0926557829754
10987|958518|/equities/hoasen-group|MSCI_FRONTIER|||21813.782820933|21765.314245482|21749.651112064|21749.651112064|21749.651112064|21749.651112064|21749.651112064|21749.651112064|21749.651112064|21296.83456896|21277.038409955|21252.26489995|21116.405444389|20957.633905819|20957.633905819|20957.633905819|20957.633905819|20957.633905819|20957.633905819|20957.633905819|20957.633905819|20957.633905819|20957.633905819|20957.633905819|20957.633905819|20957.633905819|20957.633905819||20957.633905819|20775.148784243|20480.720871381|20095.245412646|20073.720335617|20073.720335617|20073.720335617|20073.720335617|20073.720335617|20073.720335617|20073.720335617|20073.720335617|20073.720335617|20073.720335617|20073.720335617|20073.720335617|20073.720335617|20073.720335617|19968.02259513|19875.580661255|19523.227202448|19523.227202448|19523.227202448|19523.227202448|19523.227202448|19523.227202448|19523.227202448|19523.227202448|19523.227202448|19099.229846743|19099.229846743|19099.229846743|19099.229846743|18651.922051936|18421.580057707|18406.888960132|18406.888960132|17535.432177925|17222.702419916|16922.44713324|-19775.764976826|-19775.764976826|-19775.764976826|-19775.764976826|-19775.764976826|-19775.764976826|-19775.764976826|-19775.764976826|-19775.764976826|-19775.764976826|-19775.764976826|-19775.764976826|-20517.516640918|-21502.796267686|-21665.733632575|-21665.733632575|-21665.733632575|-21665.733632575|-21665.733632575|-21665.733632575|-21665.733632575|-22031.370702861|-22045.967447623|-22273.297164026|-22537.871001411|-22537.871001411|-22537.871001411|-22537.871001411|-22708.745557123|-23758.467789146|20736.837370201|20736.837370201|20424.263744668|19704.878989768|19704.878989768|19704.878989768|19704.878989768|19704.878989768|19617.632359078|19617.632359078|19617.632359078|19350.147065643|18127.941184047|-20445.561489786|||-20445.561489786|-20445.561489786|-20445.561489786|-20445.561489786|-20445.561489786|-20445.561489786|-20445.561489786|-20445.561489786|-20517.290544207|-21302.545049119|18634.512285038|18634.512285038|18471.680316709|18385.200351899|17465.706196378|17465.706196378|17465.706196378|17465.706196378|17465.706196378|17454.346289387|17454.346289387|17454.346289387|17454.346289387|17454.346289387|17454.346289387|17196.106530107|17196.106530107|17031.785033453|16960.316703836|16558.685226485|16417.333445926|16417.333445926|16417.333445926|16417.333445926|16417.333445926|16310.926051029|16032.316112381|16032.316112381|15983.074034909|15983.074034909|15983.074034909|15983.074034909|15983.074034909|15983.074034909|15983.074034909|15983.074034909|15983.074034909|15983.074034909|15983.074034909|15983.074034909|15778.415594343|15510.371084172|15510.371084172|15510.371084172|15510.371084172|15510.371084172|15510.371084172|15317.078982413|15264.409362007|15264.409362007|15264.409362007|15264.409362007|14837.738622379|14837.738622379|14837.738622379|14837.738622379|14837.738622379|14837.738622379|14837.738622379|14837.738622379|14837.738622379|14837.738622379|14837.738622379|14837.738622379|14837.738622379|14837.738622379|14837.738622379|14837.738622379|14837.738622379|14837.738622379|-16272.496440455|-16272.496440455|-16272.496440455|-16272.496440455|-16272.496440455|-16272.496440455||||-16272.496440455|-16272.496440455|-16272.496440455|-16272.496440455|-16272.496440455|-16577.773822728|15030.67427022|15030.67427022|15030.67427022|15030.67427022|15030.67427022|15030.67427022|15030.67427022|15030.67427022|15030.67427022|15030.67427022|15030.67427022|14847.971411356|14724.397807509|14724.397807509|14724.397807509|14724.397807509|14724.397807509|14640.997563899|14284.441737665|14210.490819628|14198.496152732|14198.496152732|14198.496152732|14198.496152732|14198.496152732|14198.496152732|14198.496152732|14198.496152732|14198.496152732|14198.496152732|14198.496152732|13841.793706745|13841.793706745|13841.793706745|13841.793706745|13841.793706745|13841.793706745|13841.793706745|13841.793706745|13841.793706745|13841.793706745
10988|40422|/equities/aluminium-bahrain|MSCI_FRONTIER||1.3305634633753|1.3264594029557|1.3261637947554|1.3261637947554|1.3261637947554|1.3261637947554|1.3261637947554|1.2807375282705|1.2335972753565|1.2056636641865|1.1924040792656|1.1571156115744|1.1417951154944|1.140050131771|1.1367223734028|1.1341359741563|1.1306507846726|1.1306507846726|1.1306507846726|1.1306507846726|1.1306507846726|1.1306507846726|1.1306507846726|1.1268342094304|1.1250935877563|1.1124928820135|1.0999921017225|1.0913245869274||1.0911383841429|1.0598760086071|1.0254177536977|1.0022380413848|-1.0403728084999|-1.0403728084999|-1.0403728084999|-1.0438031109657|-1.0506145658853|||-1.0592939591808|-1.0744933393711||-1.0916592707363|-1.0943632871682|-1.0943632871682|-1.0975971032681|-1.0975971032681|-1.0975971032681|-1.0975971032681|-1.1023301338158|-1.1025173900045|1.0864752068684|1.0844168944012||1.0832409906001|1.0769344355896|1.0765187156559|1.0765187156559|1.0765187156559|1.0765187156559|1.0765187156559|1.0765187156559||1.0765187156559|1.0765187156559|1.0733541263873|-1.0933900583753|-1.0933900583753|-1.0979333905124|-1.0991893319612|-1.0991893319612|-1.111320149546|-1.111320149546|-1.1159112581998|-1.1176791731285|-1.1271435158967|-1.1293261269197|-1.1320290277915|1.1132906267865|1.1132906267865|1.1132906267865|1.1132906267865||1.1061562310571|1.1057698579638|||1.1057698579638|1.1057698579638|1.102244287951|1.0962714224206|-1.1061284386527|-1.1061284386527|-1.1061284386527|-1.1061284386527||-1.1061284386527|||-1.1061284386527|-1.1061284386527|-1.1140315889663|-1.1255906422212|-1.1293899951855|-1.1293899951855|-1.1293899951855|-1.1293899951855|-1.1293899951855|-1.1293899951855|-1.1293899951855||-1.1293899951855|1.1181864997916|1.1181864997916|1.1181864997916|1.1181864997916|1.1181864997916|1.1181864997916|1.1181864997916|1.1181864997916|1.1181864997916|1.1181864997916|1.1118183622948|1.0947425972744|-1.1013971687109|-1.1056635181938|-1.1076401536889|-1.1076401536889|-1.1100446057791|-1.1156606423054|1.1082659444109|1.1075177149525|1.1036863279068||1.1029770086973|1.1029770086973|1.1010855646894|||1.0959284075947|1.0943648957379|1.0937387703931|1.0930430755654||1.0914112186774||1.0914112186774|1.0907051659347|1.0907051659347|1.0882280244564|1.08597556906|-1.0931975087954|-1.0931975087954||-1.0931975087954||-1.0931975087954|-1.0931975087954|||||-1.0948861132544||-1.0958735225909|-1.0968038835253|-1.0971154480208|-1.0976838369092|-1.099315367244|1.0871756992869|1.0871756992869||1.0871756992869|1.0871756992869|1.0871756992869|1.0871756992869|1.0871756992869|1.0871756992869|1.0871756992869|1.0871756992869|1.0871756992869|1.0871756992869|1.0860285518493|1.0858377097964|1.0858377097964|1.0820974309047|1.0643305335663|1.0470339362514|1.0418752054976|1.0418752054976|1.0358613575616|1.0270681144042|1.0186867781528|1.0122676376511|1.0122676376511|1.0033529405251|0.99594771911206|0.98938636039695|-1.048181787078|1.0108205205068|1.0108205205068|1.0108205205068||0.99430782638576|-1.0302024459447|-1.0302024459447||||-1.0302024459447|-1.0318361030249|-1.0324845133256|-1.0449827807956|-1.0480919831122|-1.0554355706468|-1.0629839263244|-1.0652599226416|-1.0674554783968|-1.0724505471817|-1.0762783473985|-1.0817537182191|-1.084360597685|-1.084360597685|-1.084360597685|-1.084360597685|-1.084360597685|-1.084360597685|-1.0914727702821|-1.0914727702821|-1.0914727702821|-1.0914727702821|-1.0914727702821|-1.0914727702821|-1.1027475214761|-1.118287103505|-1.118287103505|-1.1321523047498|-1.1378358842059|-1.1428176828141|-1.1475752004777|-1.1548613054658|-1.1574014936448|-1.1648289927437|-1.1648289927437|-1.2300878044184|-1.2484308741949|-1.2610342924751|1.2163360908936|1.2163360908936|1.2163360908936
10989|989002|/equities/olympic-industries-ltd|MSCI_FRONTIER||148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|148.4031085123|147.14234279144|145.86371573859|145.72109456982|145.72109456982|145.72109456982|145.72109456982||145.72109456982|144.45981656677|144.45981656677|144.45981656677||144.45981656677|144.45981656677|144.45981656677||144.45981656677|144.45981656677|144.45981656677|144.45981656677|-152.35809332357|-152.35809332357|-152.35809332357|-152.35809332357|-152.35809332357|-152.35809332357|-152.35809332357|-152.35809332357|-152.35809332357|-152.35809332357|-152.35809332357|-152.35809332357|-152.35809332357|-152.35809332357|-152.35809332357|-153.24232744095|-153.61369444394|-155.14854480452|-156.59283671585|-156.60597025572|-156.60597025572|-160.61774811942||149.12303411738|149.12303411738|149.12303411738|149.12303411738|149.07981853924|149.07981853924|149.07981853924|149.07981853924|149.07981853924|149.07981853924|149.07981853924|149.07981853924|149.07981853924|149.07981853924|149.07981853924|147.94979837693||147.59625245511|147.59625245511|147.59625245511|147.59625245511|147.59625245511|146.77373802721|146.77373802721|146.77373802721|146.77373802721|146.77373802721|146.77373802721|146.77373802721|146.77373802721|146.77373802721|146.77373802721|146.77373802721|146.77373802721||145.21526837414|144.41696299519|144.38871179804|144.38871179804|144.38871179804|-150.91920929591|-150.91920929591|-150.91920929591|-150.91920929591|-151.54161995625|-151.54161995625|-151.84721464025|-151.84721464025|-151.84721464025|-151.84721464025||-151.84721464025|-151.84721464025|-151.84721464025|-151.84721464025|-151.84721464025|-151.84721464025|-151.84721464025|-151.84721464025|-151.84721464025|-151.84721464025|-151.84721464025|-151.84721464025|-151.84721464025|-151.84721464025|-151.84721464025||-151.84721464025|-151.94134705714|-152.04038443225|-152.14695633316|-152.14695633316|-152.14695633316|-152.75773078494|-153.37357654855|-153.37357654855|-153.37357654855|-153.37357654855|-153.37357654855|-153.37357654855|-153.46508980113|-154.19383069566|-154.19383069566|-154.19383069566|-154.19383069566|-154.19383069566|-154.19383069566|-154.19383069566|-154.19383069566|-154.19383069566|-154.19383069566|-154.68759983437|-156.87510414539|-157.25012080337|-158.46679801041|-159.26311364764|-160.56681279334|-160.56681279334|-161.51708780149||||-161.51708780149|-161.51708780149|-161.51708780149|-161.51708780149|-161.51708780149|-161.51708780149|-161.51708780149|-161.51708780149|-162.61897729083|-162.97108876091|-163.0557240275|-163.0557240275|-163.0557240275|-163.0557240275|-164.24525502296|-166.43916207521|-167.74351714683|-170.65390929725|-171.18445671373|-171.18445671373|-173.28272764742|-173.41632737716|-173.41632737716|-176.11258495736|159.10059623746|159.10059623746|159.10059623746|159.10059623746|159.10059623746|159.10059623746|159.10059623746|159.10059623746|159.10059623746|159.10059623746|159.10059623746|159.10059623746|159.10059623746||159.10059623746|159.10059623746||159.10059623746|159.10059623746|159.10059623746|156.22288470829|152.91431634254||||151.19822616763|151.19822616763|151.19822616763|151.19822616763|148.53136952925|145.6404051627|145.15501792905|145.15501792905|145.15501792905|145.15501792905|145.15501792905|145.15501792905|144.41668285791|144.17899318316|144.17899318316|144.17899318316|144.17899318316||144.17899318316|144.17899318316|144.00999446023|142.57996420623|142.57996420623|142.57996420623|139.73403479509|139.73403479509|139.73403479509|139.73403479509|139.73403479509||139.73403479509|139.73403479509|139.73403479509|139.73403479509|139.73403479509|139.73403479509|139.73403479509|139.73403479509|139.73403479509
10990|13389|/equities/bank-sohar|MSCI_FRONTIER|||0.10567052483525|0.10567052483525|0.10567052483525|0.10534015564597|0.10534015564597|0.10498905850756|0.10411837822233|0.10411837822233|0.10411837822233|0.10411837822233|0.10411837822233|0.10411837822233|0.10411837822233|0.10213153244758|0.10102649380812|0.10102649380812|0.10102649380812|0.10102649380812|0.099029435604241||-0.10144670145113|-0.10144670145113|-0.10144670145113|-0.10144670145113|-0.10144670145113|-0.10144670145113|-0.10144670145113|-0.10144670145113|-0.10144670145113|-0.10144670145113|-0.10243420028636|-0.10243420028636|-0.10292688949184|-0.10375210028309|0.10061068828875|0.10061068828875|0.10061068828875|||0.10061068828875|0.10061068828875|0.10061068828875|0.10061068828875|0.10061068828875|0.10061068828875|0.10061068828875|0.10061068828875|0.10061068828875|0.09940076449375|0.098563352811536|-0.10127259676846|-0.10127259676846|-0.10127259676846|-0.10127259676846|||-0.10127259676846|-0.10127259676846|-0.10147234113977|-0.10147234113977|-0.10177618707302|-0.10177618707302|-0.10177618707302|-0.10219576369924|-0.10221081801896|-0.10221081801896|-0.10317868798579|-0.10342961319265|-0.10342961319265|-0.10342961319265|-0.10442178978387|-0.1047367793311|-0.1047367793311|-0.10476308986427|-0.10529232480329|-0.10549052189286|-0.10549052189286|-0.10648699858014|-0.10648699858014|-0.10648699858014|0.10356554231419|0.10356554231419|0.10356554231419|0.10356554231419|0.10307282448228|-0.10526884611391|-0.10526884611391|-0.10526884611391|-0.10526884611391|-0.10526884611391|-0.10526884611391|-0.10526884611391|-0.10526884611391|-0.10526884611391||-0.10552094011332|-0.10580104455711|-0.10661227273015|-0.10662474667659|-0.10663860661709|-0.10665400655096|-0.10767111588987|-0.10804458966009|-0.10804458966009|-0.10837952665156|-0.10837952665156|-0.10837952665156||-0.10837952665156|-0.10837952665156|-0.10899405087865|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10464291673109|0.10415879583143|-0.1079902240989|-0.10837064715416|-0.10837064715416|0.10503261500828|-0.10699503749945|-0.10699503749945|-0.10699503749945|-0.10720742507611||-0.10720742507611|-0.10720742507611|-0.10720742507611|-0.10817491692342|0.10533561235816|0.10533561235816|0.10533561235816|0.10533561235816|0.10533561235816|0.10533561235816|0.10533561235816|0.10533561235816|0.10531734524668|0.10479705116816||||0.10444116765335|0.10260637713527|0.10260637713527|0.10039597474375|-0.10374737192624|-0.10374737192624|-0.10374737192624|-0.10374737192624|-0.10374737192624|-0.10374737192624|-0.10374737192624|-0.10374737192624||-0.10376783351653|-0.10376783351653|-0.10376783351653|-0.10376783351653|-0.10376783351653|-0.10407537018319|-0.10409305011735|-0.10409305011735|-0.10522458010914|-0.10522458010914||-0.10522458010914|-0.10522458010914|-0.10558286699986|0.10232763968271|0.10232763968271|0.10232763968271|0.10232763968271|0.10232763968271|0.10232763968271|0.10232763968271|0.10232763968271|0.10232763968271|0.10232763968271|0.10232763968271|0.10191959978654|0.10144931624635|0.10144931624635|0.10144931624635|0.10144931624635|0.10144931624635|0.10144931624635||||0.10144931624635|0.10144931624635|0.10144931624635|0.10144931624635|0.10072145928723|-0.10397615924166|-0.10480684049909||-0.10484093560648|-0.10537881634712|0.10236232568291|0.10236232568291|0.10236232568291||0.10236232568291|||0.10236232568291|0.10236232568291|0.10236232568291|0.10160554554765|0.10160554554765|0.10160554554765||0.10160554554765|0.10160554554765|0.10154563910281|0.10154563910281||0.10154563910281||0.10154563910281|0.10105071108116|0.10072301207398|0.099858901052724|-0.1020244602682|-0.1020244602682|-0.1020244602682||-0.1020244602682
10991|50472|/equities/sntgn-transgaz|MSCI_FRONTIER|18.604376592526|18.604376592526|18.604376592526|18.525973945071|18.416638221134|18.414042620514|18.383140004533|18.383140004533|18.331265781607|18.281069835868|18.281069835868|18.268247937655||18.268247937655|18.268247937655|18.268247937655|18.268247937655|18.268247937655|18.268247937655|18.268247937655|18.251500903015|18.251500903015|18.251500903015|18.251500903015|18.251500903015|18.251500903015|18.251500903015|18.251500903015|||18.251500903015|18.251500903015|18.251500903015|||18.251500903015|18.251500903015|18.251500903015|18.251500903015|18.182592428325|18.182592428325|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|||18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.136721238669|18.05857850134|17.840643470151|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.71674931529|17.604296134928|17.604296134928|17.604296134928|17.604296134928|17.604296134928|17.604296134928|17.604296134928|17.496996057276|17.217773689433|17.006762821971|17.006762821971|17.006762821971|17.006762821971|17.006762821971|16.708624980514|16.480694927181|15.98966117855|-17.226497520026|-17.226497520026|-17.226497520026|-17.226497520026|-17.226497520026|-17.226497520026|-17.226497520026|-17.226497520026|-17.259442926575|-17.279380190294|-17.308973420196|-17.308973420196|-17.308973420196|-17.856636379089|-18.288484835985|17.686760717611||17.686760717611|17.686760717611|17.686760717611|17.686760717611|17.686760717611|17.686760717611|17.686760717611|17.686760717611|17.686760717611|17.686760717611|17.686760717611|17.686760717611|17.686760717611|17.686760717611|17.686760717611|17.686760717611|17.686760717611|17.686760717611|17.686760717611|17.686760717611|17.686760717611|17.686760717611|17.686760717611|17.686760717611|17.586401628102|17.280445494746|16.941606537606|16.785117696949|16.675073909261|16.675073909261|16.675073909261|16.675073909261|16.675073909261|16.675073909261|16.675073909261|16.675073909261|16.675073909261|16.675073909261|16.675073909261|16.572304407202|16.132560800008|-17.67265106944|-17.67265106944|-17.67265106944|-17.67265106944|-17.67265106944|-17.67265106944|-17.67265106944|-17.67265106944|-17.67265106944||-17.67265106944||-17.792945191902|-18.217718015823|-18.559686752064|-18.60520701486|-19.152451145187|-19.480502141333|-19.797223423164|-19.915709481613|-19.915709481613|-20.096342919023|-20.22149242047|-20.277214406635|-20.362460214457|-20.992734571918|-21.159704151666|-21.293005138542|-21.331117265651|-22.089019476516|-22.298909808909|-23.081565911808|21.823684659958|21.823684659958||20.615466325077|20.615466325077|20.110934805641|19.984372006267|19.894093895853|19.778159884281|19.747921153433|19.747921153433|19.419565170481|||-20.331188297544|-20.331188297544|-20.331188297544|-20.331188297544|-20.38128956487|-20.38128956487|-20.403162672339|-20.403162672339|-20.403162672339|-20.403162672339|-20.403162672339|-20.403162672339|-20.403162672339|-20.403162672339|-20.403162672339|-20.403162672339|-20.403162672339|-20.485567219295|-20.485567219295|-20.485567219295|-20.485567219295|-20.485567219295|-20.485567219295|-20.532574688105|19.544275076413|19.544275076413|19.413777862682|19.404197625202|19.193900139113|19.107805710126|19.032978566806|18.925531740896|18.858229712106|18.682755235674|18.520769706304|18.21231356256
10992|1024916|/equities/viet-capital|MSCI_FRONTIER|||42665.987216604|42278.874685115|41620.97187235|41617.746524834|40633.607249815|40392.896944239|40307.403215692|40307.403215692|40307.403215692|40174.255021001|40174.255021001|40174.255021001|40174.255021001|40174.255021001|40174.255021001|40174.255021001|40174.255021001|40174.255021001|40174.255021001|40174.255021001|40174.255021001|40174.255021001|40174.255021001|40016.364223458|40016.364223458|39682.461211876|39682.461211876||39682.461211876|39280.51245764|39183.930182134|39183.930182134|39183.930182134|39183.930182134|39183.930182134|39183.930182134|39183.930182134|39183.930182134|39183.930182134|39183.930182134|39183.930182134|39183.930182134|39183.930182134|39183.930182134|39183.930182134|39183.930182134|38879.366869038|38763.185410042|37726.942808935|37726.942808935|37726.942808935|37726.942808935|37726.942808935|37726.942808935|37726.942808935|37726.942808935|36627.158676595|35848.344271597|35848.344271597|35848.344271597|35848.344271597|35325.802883093|35325.802883093|35325.802883093|35325.802883093|33262.003203436|-40208.655178858|-40208.655178858|-40208.655178858|-40208.655178858|-40208.655178858|-40520.727976509|-41295.271572715|-41295.271572715|-41295.271572715|-43103.730336685|-43103.730336685|-43213.555971216|-43213.555971216|-43576.173301351|-44387.414779279|-45059.243075166|-45059.243075166|-45059.243075166|-45059.243075166|-45059.243075166|-45059.243075166|-45059.243075166|-45059.243075166|-46210.270083518|-46247.52231502|-46675.024794467|-48027.805327185|-48269.783696872|-48288.00456404|-48288.00456404|-48342.227293378|-48819.141437086|-50515.712707873|44945.399075609|44945.399075609|44945.399075609|44945.399075609|44945.399075609|44945.399075609|44945.399075609|44294.887861787|43722.097624208|43009.071140998|43009.071140998|42748.967934442|42621.075482713|||42567.861647459|41425.40183051|40222.668700567|-44558.412880137|-44558.412880137|-44558.412880137|-44558.412880137|-44558.412880137|-44558.412880137|-45684.34827222|41214.032506904|41214.032506904|41214.032506904|41214.032506904|41214.032506904|41214.032506904|41214.032506904|41214.032506904|41214.032506904|39973.925007671|39752.183367887|39752.183367887|39752.183367887|39752.183367887|39688.53707543|39638.934661025|39638.934661025|39248.816290028|39154.038199966|39154.038199966|39154.038199966|39154.038199966|39154.038199966|39154.038199966|38460.340466345|38460.340466345|38460.340466345|37794.822740384|37641.469711537|36432.188568375|36316.320631528|35845.911812809|34687.477879064|34687.477879064|34687.477879064|34687.477879064|34687.477879064|34297.197643405|34279.24499833|34279.24499833|34279.24499833|34279.24499833|33132.494442589|32606.031249594|32606.031249594|32606.031249594|32606.031249594|32606.031249594|32606.031249594|32606.031249594|32606.031249594|32606.031249594|32606.031249594|32606.031249594|32606.031249594|32048.808298483|32048.808298483|32048.808298483|31776.453664981|31368.281849979|31234.298580221|31234.298580221|31224.22064469|31001.911827434|30627.124252704|30130.13805856|29780.676349191|29780.676349191|29780.676349191|29375.240828579|29375.240828579|29375.240828579|29131.136365103|29131.136365103|29131.136365103|29131.136365103||||29131.136365103|29131.136365103|29131.136365103|29131.136365103|29131.136365103|29131.136365103|29131.136365103|29131.136365103|29131.136365103|29131.136365103|29131.136365103|29131.136365103|29131.136365103|29131.136365103|29131.136365103|29131.136365103|29131.136365103|29131.136365103|29106.895006365|28866.526065133|28866.526065133|28866.526065133|28427.156565425|28078.419512799|27907.154493388|27374.877931021|26110.408530128|26062.47714285|25743.939688415|25743.939688415|25743.939688415|-28906.486751025|-28906.486751025|-28906.486751025|-28906.486751025|-28906.486751025|-28906.486751025|-28906.486751025|-28906.486751025|-28906.486751025|-28906.486751025|-28906.486751025|-28906.486751025|-28906.486751025|-28983.670692752|-28983.670692752|-28983.670692752
10993|955692|/equities/total-maroc-sa|MSCI_FRONTIER|1275.7918308665|1275.7918308665|1275.7918308665|1275.7918308665|1275.7918308665|1275.7918308665|1275.7918308665|1228.4353676294|1198.056009419|1198.056009419|1180.4511215767|1160.8345795297|1158.1908389255|1158.1908389255|1156.8231543617|1145.3035048463|1134.5801018844|1134.5801018844|1134.5801018844|1134.5801018844|1131.3622796768||1131.3622796768|1131.3622796768|1123.6688457198|1123.6688457198|1123.6688457198|1123.6688457198|1117.7987174664||1103.3221366612|1103.3221366612||1103.3221366612|1103.3221366612|1103.3221366612|1103.3221366612|1103.3221366612|1100.0801518458|-1123.9056787257|-1123.9056787257|-1123.9056787257|-1123.9056787257||-1123.9056787257|1074.3448410793|1074.3448410793|1074.3448410793|1074.3448410793|1074.3448410793|1074.2707324244|1074.2707324244|1074.2707324244|1074.2707324244|1074.2707324244|1074.2707324244|1074.2707324244|1053.4495643682|1053.4495643682|1053.4495643682|1053.2772937425|1049.1969930472|1047.6381471268|1047.6381471268|1047.6381471268|1047.6381471268|1047.6381471268|1047.6381471268|1045.4655539204||1045.4655539204|1045.4655539204|1045.4655539204|1045.4655539204|1045.4655539204|1045.4655539204|1045.4655539204|1045.4655539204|1045.4655539204|1045.4655539204|1045.4655539204|1045.4655539204|1045.4655539204|1045.4655539204||1045.4655539204||1045.4655539204||1045.4655539204|1040.6743971304|1040.6743971304|1040.6743971304|1040.6743971304|1040.6743971304|||1040.6743971304|1040.6743971304||1040.6743971304|1040.6743971304|1040.6743971304|1040.6743971304|1040.6743971304|1040.6743971304|1040.6743971304|1040.6743971304|-1181.5377813205||-1181.5377813205||-1237.5975348005||-1246.2194831117|-1266.1660285329|-1266.1660285329|1223.8758791125|||1223.8758791125|1223.8758791125|1223.8758791125|1223.8758791125||1223.8758791125|||||1223.8758791125||1223.8758791125|1223.8758791125||1223.8758791125|1223.8758791125|1223.8758791125|1223.8758791125|1223.8758791125|1223.8758791125|1223.8758791125|1223.8758791125|1223.8758791125|1223.8758791125|1223.8758791125|1223.8758791125||1220.3065323472|1202.3958582563|1202.3958582563|1202.3958582563|1202.3958582563|1202.3958582563|1202.3958582563|1202.3958582563|1202.3958582563|1202.3958582563|1195.1551585094|1195.1551585094|||1195.1551585094|1195.1551585094|1195.1551585094|1195.1551585094|1195.1551585094|1195.1551585094|1195.1551585094||1195.1551585094|-1292.3509485467|-1292.3509485467|-1292.3509485467|-1300.1121650519|-1318.0135167243|-1321.8483519159|-1336.9426132399|1298.5012164061|1298.5012164061||1298.5012164061|1280.2791293402||1278.0879214891|1254.2643572101||-1292.2232599873|||-1292.2232599873|-1292.2232599873||-1292.2232599873|-1292.2232599873|1227.4186000141||-1283.1295740937|-1283.1295740937||-1283.1295740937|-1283.1295740937|-1283.1295740937|||-1283.1295740937|-1308.3661934374||-1308.4503292698||-1308.4503292698|-1308.4503292698|-1308.4503292698||-1308.4503292698|-1308.4503292698||1252.413250292|1252.413250292|1252.413250292|1252.413250292|1252.413250292|1252.413250292|||1252.413250292|1252.413250292||1238.7369447689|1225.5966052988|1214.2740058876|1209.082228764|-1239.2811990568|-1239.2811990568|-1249.0902211743|-1250.5357907543|-1250.5357907543|-1250.5357907543|||-1250.5357907543|-1250.5357907543||-1250.5357907543|1216.4602324952||1197.7222857726|1197.7222857726|1197.7222857726||1197.7222857726|1197.7222857726
10994|1166932|/equities/ignitis-grupe-ab|MSCI_FRONTIER|18.069920440682|17.938801337357|17.848668152619|17.79018620046|-18.780633496256|-18.780633496256|18.570637900649|18.570637900649|18.570637900649|18.570637900649|18.570637900649|18.570637900649|18.570637900649|18.570637900649|18.570637900649|18.570637900649|18.570637900649|18.570637900649|18.570637900649|18.534042578073|18.498200993885|18.498200993885|18.481335539674|18.454261244508|18.438067371285|18.375630412539|18.281256395402|18.170839951902|-18.89629329785||-18.89629329785|-18.89629329785|-18.89629329785|||-18.89629329785|-18.89629329785|-18.89629329785|-18.89629329785|-18.89629329785|-18.89629329785|-18.89629329785|-18.89629329785|-18.89629329785|-18.89629329785|-18.89629329785|-18.89629329785|-18.89629329785|-18.89629329785|-19.395881378477|-19.45386618428|-19.45386618428|-19.715405769398|-19.779513347358|-19.779513347358|-19.82168153945|-19.904026579061|-19.904026579061|-19.904026579061||-19.904026579061||-20.073918421179|-20.090465103156|20.188371938062|20.164857751343|20.138730877211|19.759701589269|19.727649351603|-20.011671314179|-20.011671314179|-20.011671314179||-20.011671314179|-20.085190624594|-20.127989710039|-20.203322133164|20.018531895633|19.998368688155|19.97596512429|19.951072275551|-20.07658644527|-20.107318357294|-20.141464926208|-20.379406321275|-20.410451425698||-20.506518300051|-20.506518300051|-20.506518300051|-20.540575804175|-20.587129998429|-20.587129998429|20.736521376258|20.718357127116|20.348175200275|20.321203983923|20.321203983923|20.263874297774|20.263874297774|20.263874297774|20.263874297774|20.263874297774|20.237638108638|-20.379703651736|-20.379703651736|-20.379703651736|-20.379703651736|-20.379703651736|20.2225514133|20.202834946053|20.180927760222|-20.2330684954|-20.2330684954|-20.2330684954|-20.2330684954|-20.258484172099|-20.258484172099|-20.258484172099||-20.258484172099|-20.258484172099|-20.258484172099|-20.258484172099|-20.258484172099|-20.287204635665|-20.387906131094|-20.387906131094|20.113436106239|-20.104422859588|-20.104422859588|-20.104422859588|-20.104422859588|-20.104422859588|-20.128299824297|-20.128299824297|-20.164777667323|-20.176032274729|-20.176032274729|-20.176032274729|-20.217813723359|-20.242015248177|-20.268905831307|-20.298784257008|-20.306982889256|20.047795942005|-20.261361901927|-20.261361901927|-20.26262422951|-20.284177044024|-20.284177044024|-20.284177044024|-20.284177044024|-20.284177044024|-20.284177044024|-20.284177044024|-20.321307741923|-20.336722037069|-20.336722037069|-20.336722037069|-20.336722037069|-20.336722037069|-20.374135596743|-20.411895607713|-20.411895607713|-20.419895311165|-20.419895311165|-20.419895311165|-20.419895311165|-20.419895311165|-20.488772652733|-20.590303604456|-20.716454146414|-20.716454146414|-20.716454146414|-20.716454146414|-20.716454146414|-20.716454146414|-20.716454146414|-20.716454146414|-20.716454146414|-20.716454146414|-20.848091376305|-20.848091376305||20.757675527996|-20.883592325573|-20.883592325573|-20.883592325573|-20.883592325573|-20.903991388087|-20.926657013104|-20.945460296367|-20.945460296367|-20.945460296367|-20.945460296367|-20.983844731356|20.706839484081|20.674266093423||20.317339959752|20.317339959752|20.317339959752|20.317339959752||20.317339959752|20.317339959752|20.317339959752|20.317339959752|20.317339959752|20.121111593308|20.121111593308|20.121111593308|-20.71529384888|-20.71529384888|-20.944771303477|-20.966413407129|20.342874839789|-20.326042226318|||-20.326042226318|-20.326042226318|-20.326042226318|-20.326042226318|-20.357136282768|-20.357136282768|-20.357136282768|-20.357136282768|-20.357136282768|-20.357136282768|-20.357136282768|-20.357136282768|-20.357928842799|-20.39991199148|-20.39991199148|-20.46038504751|-20.46038504751|-20.460959262232|-20.460959262232|20.185137045461|20.09203299985|20.09203299985|20.09203299985|20.09203299985|||19.868925089148|19.709916214708|19.538796217975|-19.63467112323|-19.636233009391
10995|40421|/equities/nawras|MSCI_FRONTIER|||0.31791426000277|0.31268250839886|0.30353613415225|0.30148459053551|-0.30618598820443|-0.30618598820443|-0.30618598820443|-0.30618598820443|-0.30631776222117|-0.30846416694728|-0.31012685644194|-0.31014093809177|-0.31154549676897|-0.31171722002296|-0.31196359337997|-0.31734843487686|-0.31949826010009|-0.32099806741366|-0.32227562285672||-0.32280625145977|-0.32339583879649|-0.32455094430115|-0.32544548448883|-0.32771719425875|-0.33157466550622|-0.33391627393335|-0.33557363706794|-0.33824849744602|-0.33870525215631|-0.33870525215631|-0.33870525215631|-0.33870525215631|-0.33870525215631|-0.33870525215631|-0.34056140487464||||-0.34217933819329|-0.34247703139026|0.32429169884176|0.32429169884176|0.32429169884176|0.32429169884176|0.32429169884176|0.32429169884176|0.32429169884176|0.32254633164904|0.31887288729542|0.31887288729542|0.31887288729542|0.31696019034416|0.31696019034416||||||0.31696019034416||0.31696019034416|0.31696019034416|||0.31696019034416||0.31696019034416|0.30117798360222|-0.33707999617928|-0.34120001264274|-0.34394446090261|-0.34530797325289|-0.34530797325289|-0.3532866573192|-0.35542961523017|-0.36288223204153|-0.36288223204153|-0.36514692435813|-0.37227435884821|-0.37658264436045|-0.37898071383678|-0.38303410814033|0.3793776316674|0.3793776316674|0.37497514466792|0.36952794404327|0.36685945788532|-0.37917154880218|-0.37917154880218|-0.38152396184264|-0.38374884042539|-0.38527648717605|-0.3861405332932||-0.38686486073594|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37842994051664|0.37486659340825|0.37451843644475|0.37240938042374|0.37023264605439|0.36928722616375|0.36928722616375|0.36870802338853|0.36678671004523|0.36248523396639|0.3606328455613||0.3606328455613|0.3606328455613|0.3606328455613|0.3606328455613|0.3606328455613|0.3606328455613|0.3606328455613|0.3606328455613|0.3606328455613|0.3606328455613|0.3606328455613|0.3606328455613|0.3606328455613|0.3606328455613|0.3606328455613|0.3606328455613|0.3606328455613||0.3606328455613|0.3606328455613|0.3606328455613|0.3606328455613|0.3606328455613|0.3606328455613|0.3606328455613|0.3606328455613|0.3606328455613|0.3606328455613|0.3606328455613|0.3606328455613|0.35858762094202|0.35858762094202||||0.35858762094202|0.35858762094202|0.35858762094202|0.35858762094202|0.35858762094202|0.35554179691411|0.35482422006502|0.35402691245492|0.35314101511036|0.35272965434641|0.35272965434641|0.35072796142948|0.35072796142948|0.3496117335854|0.3496117335854|0.3496117335854|0.34821607997405|0.34821607997405|-0.36083848672258|-0.36326498838649|-0.36640554669153|-0.36753770785875|-0.36753770785875|-0.36926412005498|-0.3702934651383|-0.37343717104949|-0.37637463252587|-0.37797181518919|-0.38130202130087|-0.38344669160587|-0.38394076589459|-0.38693418672475|-0.38703798111713|-0.38836788133383|-0.38836788133383|-0.39307541367744|-0.39652823537957|-0.39858692917969|-0.40454104083275|-0.40922351607687|-0.40922351607687|-0.41302611572883|-0.41702901537044|-0.418613313279|-0.418613313279||||-0.418613313279|-0.418613313279|-0.418613313279|-0.42289920705222|-0.42289920705222|-0.42289920705222|-0.42289920705222|-0.42289920705222|||-0.42289920705222|-0.42289920705222|-0.42289920705222|-0.42289920705222|-0.42289920705222|-0.42289920705222|-0.42289920705222|-0.42289920705222|-0.43322133971213|-0.43649566530526|-0.43649566530526|-0.43649566530526|-0.44257490593637|-0.44257490593637|-0.4486387698567|-0.45482087783417|0.42800018348426|0.42800018348426|0.42800018348426|0.42800018348426|0.41811130453184|0.41279034768028|0.40910038853666|0.40277820058422|0.39686466066657||0.38962742254269|||-0.41752887364332
10996|12355|/equities/jor-islamic-ba|MSCI_FRONTIER||4.123304720397|4.123304720397|4.123304720397|4.123304720397|4.123304720397|4.123304720397|4.1114494487921|4.0793885572398|4.0743684365971|4.0743684365971|4.0726528610667|4.0726528610667|4.0726528610667|4.0726528610667|4.0726528610667|4.0726528610667|4.0726528610667|4.0726528610667|4.0726528610667|4.0726528610667|4.0726528610667|4.0718364942824|4.0659293056368|-4.1419474784603|-4.1419474784603|-4.1419474784603|-4.1419474784603|-4.1419474784603||-4.1427131036367|-4.1427131036367|-4.1427131036367|-4.1427131036367||-4.1502366970475|4.0875941850289|4.0875941850289|4.0875941850289|4.0875941850289|4.0875941850289|4.0875941850289|4.0875941850289|4.0875941850289|4.0875941850289|4.0875941850289|4.0875941850289|4.0875941850289|4.0875941850289|4.0875941850289|4.0875941850289|4.0875941850289|4.0875941850289|-4.1377941223664|-4.1377941223664|-4.1377941223664|-4.1377941223664|-4.1377941223664|-4.1377941223664|-4.1377941223664|-4.1377941223664|-4.1449835989856|-4.1449835989856|-4.1449835989856|-4.1449835989856|-4.1479268411419|-4.1479268411419|-4.1479268411419|-4.153807518617|-4.1738980789436|-4.1738980789436|-4.1765533839611|-4.1774735905687|-4.1774735905687|-4.1871928614554|-4.1918808268372|4.0880576188999|4.0880576188999|4.0880576188999|4.0880576188999|4.0880576188999|4.0880576188999|4.0880576188999|4.0567240394512|4.0567240394512|4.0567240394512|4.0567240394512|4.0567240394512|4.0567240394512|4.051915345077|4.047683726289|4.0474263678415|4.0444325744511|4.0444325744511|4.0444325744511|4.0382584531441|4.0178496758309||4.0178496758309|4.0165772738071|4.0165772738071|4.0165772738071|3.994910162419|3.994910162419|3.9843443695372|3.9837159650928|3.9700838431254|3.9700838431254|3.9700838431254|3.9662041779508|3.9544591266321|3.9544591266321|3.9544591266321|3.9544591266321|3.9544591266321|3.9544591266321|3.9544591266321|3.9544591266321|3.9544591266321|3.9544591266321|3.9544591266321|3.9544591266321|3.9544591266321|3.9544591266321|3.9544591266321|3.9544591266321|3.9544591266321|3.9544591266321|3.9544591266321|3.9532828044508|3.9532828044508|3.9459434270313|3.9459434270313|3.9459434270313|3.9459434270313|3.9459434270313|3.9459434270313|3.9459434270313|3.9459434270313|3.9459434270313|3.9438259733441|3.9325844195952|3.9283140872572|3.9283140872572|3.9242378710215|3.9147087466391|3.9130097110704||3.9111218937718|3.9050270152783|3.9050270152783|3.8944744614203|3.8929084676968|3.8929084676968|3.8929084676968|3.8929084676968|3.8929084676968|3.8851463624379|3.8851463624379|3.8851463624379|3.8851463624379||||3.8851463624379|3.8851463624379|3.8851463624379|3.8851463624379|3.8851463624379|3.8851463624379|3.8851463624379|3.8851463624379|3.8851463624379|3.8851463624379|3.8851463624379|3.8851463624379|3.8851463624379|3.8851463624379|3.8851463624379|3.8851463624379|||3.8851463624379|3.8851463624379|3.8851463624379|3.8851463624379||3.8851463624379|3.8851463624379|3.8851463624379|3.8851463624379|3.8851463624379|3.8851463624379|3.8295697170222|-3.9564491613137|-3.9564491613137|-3.9564491613137|-3.9564491613137|-3.9564491613137|-3.9564491613137|-3.9564491613137|-3.9564491613137|-3.9582768660372|-3.9619743141406|-3.9633048146823|||-4.1267202614907|-4.1267202614907|||-4.1267202614907|-4.1267202614907|4.0322700306248|4.0294692629737|4.0294692629737|4.0294102953719|4.0242721002836|4.0242721002836|4.0208579612594|4.0170644734548|4.0145825468292|4.0145825468292|4.0145825468292|4.0145825468292|4.0145825468292|4.0145825468292|4.0145825468292|4.0145825468292|4.0145825468292|4.0145825468292|4.0145825468292|4.0145825468292|4.0145825468292|4.0145825468292|4.0145825468292|4.0145825468292|4.0145825468292|4.0145825468292|4.0145825468292|4.0145825468292|4.0145825468292|4.0145825468292|4.0145825468292|4.0145825468292|4.0145825468292|4.0145825468292|4.0145825468292|4.0145825468292|4.0145825468292|4.0145825468292|4.0145825468292
10997|989144|/equities/city-bank-ltd|MSCI_FRONTIER||-21.362314036628|-21.362314036628|-21.362314036628|-21.362314036628|-21.362314036628|-21.362314036628|-21.362314036628|-21.362314036628|-21.362314036628|-21.426999958064|19.920699389244|19.920699389244|19.920699389244|19.872999278997|-21.39999960908|-21.399999627981|-21.399999629031|-21.399999630198|-21.399999631494|-21.399999632935|-21.399999634535|-21.399999636314|-21.399999638289|-21.399999640485||-21.399999642924|-21.399999645635|-21.399999648646|-21.399999651993||-21.399999655711|-21.399999659842|-21.399999664432||-21.399999669532|-21.399999675199|-21.399999681495|-21.399999688492|-21.399999696265|-21.399999704902|-21.399999714499|-21.399999725162|-21.39999973701|-21.399999750175|-21.399999764802|-21.399999781055|-21.399999799113|-21.399999819177|-21.399999841472|-21.399999866243|-21.399999893766|-21.399999924348|-21.399999958328|-21.399999996083|-21.400000038034|-21.400000084645|-21.400000136436|-21.400000193981|-21.40000025792|-21.400000328963|-21.4000004079|-21.400000495608|-21.400000593061|-21.400000701342|-21.400000821654|-21.400000955335|-21.400001103869|-21.400001268906|-21.400001452281|-21.400001656032|-21.400001882421|-21.400002133964|-21.400002413457|-21.400002724004|-21.400003069057|-21.400003452448|-21.400003878439||-21.400004351763|-21.400004877677|-21.400005462027|-21.400006111304|-21.400006832724|-21.400007634301|-21.400008524942|-21.400009514543|-21.4000106141|-21.40001183583|-21.400013193308|-21.400014701617|-21.400016377515|-21.400018239625|-21.400020308635|-21.400022607536|-21.40002516187||-21.400028000018|-21.400031153517|-21.400034657404|-21.400038550613|-21.4000428764|-21.40004768283|-21.400053023307|-21.400058957171|-21.400065550354|-21.400072876112|-21.400081015843|-21.400090059989|-21.40010010904|-21.400111274652|-21.400123680888||-21.400137465594|-21.400152781935|-21.400169800091|-21.400188709153|-21.400209719223|-21.400233063744|-21.400259002101|-21.400287822498|-21.400319845161|-21.400355425898|-21.400394960049|-21.400438886885|-21.40048769448|-21.400541925141|-21.400602181431||-21.400669132864|-21.400743523346|-21.400826179437|-21.400918019537|-21.401020064094|-21.401133446934|-21.401259427868|-21.401399406683|-21.4015549387|-21.401727752052|-21.401919766888|-21.402133116706|-21.402370172058|-21.402633566895|-21.402926227824|-21.403251406635|-21.403612716424|-21.404014171745|-21.404460233214|-21.404955857068|-21.405506550238|-21.406118431539|-21.406798299651|-21.407553708665|-21.408393052013|-21.409325655733|-21.410361882089|-21.411513244707|-21.412792536504|-21.414213971835|-21.415793344424|-21.417548202857||||-21.41949804556|-21.421664537452|-21.424071750666|-21.426746432014|-21.429718300179|-21.433020375918|-21.436689348961|-21.440765985675|-21.445295582025|-21.450328466857|-21.455920561116|-21.462133999181|-21.469037819253|-21.476708730445|-21.485231965102|-21.494702225832|-21.505224737755|-21.516916417668|-21.529907173128|-21.544341345861|-21.560379315565|-21.578199281902|-21.597999244499|-21.61999920294|-21.644443601208|-21.671604043727||-21.701782313194|-21.735313723712|-21.77257084651|-21.813967649618|-21.859964097517|-21.911071261849||-21.989422437312|-22.166896313166|21.704529477782||21.371046385971|21.370879846378||21.370694802386|21.37048919795|21.370260748577|21.37000691594|21.369724879676||||21.36941150605|21.369063313133|21.368676432113|21.368246564313|21.367768933425|21.367238232438|21.366648564674|21.36599337827|21.365265393377|21.364456521273|21.363557774492|21.362559166956|21.361449603028|21.360216754219|21.358846922209|21.357324886642|21.356012100921||21.356012100921|21.356012100921|21.356012100921|21.356012100921|21.356012100921|21.356012100921|21.356012100921|21.356012100921|21.356012100921|21.356012100921|21.356012100921||21.356012100921|21.356012100921|21.356012100921|21.356012100921|21.356012100921|21.356012100921|21.356012100921|21.356012100921|21.356012100921
10998|42141|/equities/petroleum-technical-services|MSCI_FRONTIER|||35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35890.261692455|35766.721184871|35766.721184871||35766.721184871|35766.721184871|35766.721184871|35594.513333163|35594.513333163|35594.513333163|35594.513333163|35594.513333163|35594.513333163|35594.513333163|35594.513333163|35594.513333163|35594.513333163|35594.513333163|35594.513333163|35594.513333163|35594.513333163|35594.513333163|35594.513333163|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-39443.209458728|-40325.788287475|-41376.389969102|-41376.389969102|-41376.389969102|35858.459987924|35858.459987924|35858.459987924|35858.459987924|35858.459987924|35858.459987924|35858.459987924|35858.459987924|34992.733319916|34990.844738777|34990.844738777|34990.844738777|34990.844738777|34990.844738777|34990.844738777|34990.844738777|34990.844738777|34990.844738777|34990.844738777|34990.844738777|34990.844738777|34990.844738777|34990.844738777|34990.844738777|34990.844738777|34990.844738777|34858.497584057|34858.497584057|34858.497584057|34053.498084738|34053.498084738|34053.498084738|34053.498084738|34053.498084738|33620.553427486|33272.837141652|32747.596824057|||-36151.113761819|-36151.113761819|-36151.113761819|-36151.113761819|-36151.113761819|-36151.113761819|-36151.113761819|-36151.113761819|-36223.459735354|-36792.733039282|32728.475316729|32728.475316729|32728.475316729|32728.475316729|32728.475316729|32728.475316729|32728.475316729|32314.275547758|32314.275547758|32314.275547758|32314.275547758|32314.275547758|32314.275547758|32314.275547758|32314.275547758|32314.275547758|32314.275547758|32249.195053064|32199.389579949|32199.389579949|32199.389579949|32199.389579949|32199.389579949|31643.766199944|31358.353333264|31358.353333264|31242.614814738|31169.354798113|31169.354798113|31169.354798113|31169.354798113|31169.354798113|30765.949775681|30059.962796472|30059.962796472|30059.962796472|30059.962796472|30059.962796472|30059.962796472|30059.962796472|30059.962796472|30059.962796472|29705.514218303|29561.682464781|29546.313849756|28585.249548463|28585.249548463|28585.249548463|28585.249548463|28585.249548463|28585.249548463|28585.249548463|28552.777220325|28552.777220325|28025.308022583|27788.034595781|27788.034595781|27590.166167631|27590.166167631|27561.295741812|27257.155236805|27257.155236805|26300.191650377|26300.191650377|24877.990722641|24362.951509434|24362.951509434|24277.521243507|24277.521243507|24277.521243507|24277.521243507|24277.521243507|24277.521243507|24277.521243507|24277.521243507|24277.521243507||||24277.521243507|24277.521243507|24277.521243507|24277.521243507|24277.521243507|24277.521243507|24277.521243507|24277.521243507|24277.521243507|24277.521243507|24277.521243507|24277.521243507|24277.521243507|24277.521243507|24277.521243507|24277.521243507|24277.521243507|24277.521243507|24230.579159452|24078.42128828|23887.549231266|23887.549231266|23887.549231266|23887.549231266|23887.549231266|23887.549231266|23887.549231266|23887.549231266|23887.549231266|23887.549231266|23887.549231266|23887.549231266|23887.549231266|23887.549231266|23887.549231266|23887.549231266|23887.549231266|23887.549231266|23887.549231266|23887.549231266|23887.549231266|23887.549231266|23887.549231266|23887.549231266|23887.549231266|23887.549231266|23887.549231266
10999|958641|/equities/thanh-thanh-cong-tay-ninh|MSCI_FRONTIER|||-14009.520784677|-14009.520784677|-14009.520784677|-14009.520784677|-14009.520784677|-14009.520784677|-14009.520784677|-14009.520784677|-14009.520784677|-14009.520784677|-14009.520784677|-14009.520784677|-14009.520784677|-14009.520784677|-14009.520784677|-14009.520784677|-14009.520784677|-14009.520784677|-14009.520784677|-14009.520784677|-14009.520784677|-14009.520784677|-14009.520784677|-14009.520784677|-14009.520784677|-14009.520784677|-14009.520784677||-14009.520784677|-14009.520784677|-14037.933430422|-14037.933430422|-14037.933430422|-14037.933430422|-14037.933430422|-14037.933430422|-14037.933430422|-14181.037144913|-14267.819049903|-14320.820126867|-14320.820126867|-14320.820126867|-14320.820126867|-14320.820126867|-14320.820126867|-14320.820126867|-14320.820126867|-14320.820126867|-14320.820126867|-14320.820126867|-14335.271761564|-14335.271761564|-14503.079735071|-14522.866372301|-14631.169521403|-14631.169521403|-14631.169521403|-14631.169521403|-14631.169521403|-14631.169521403|-14631.169521403|-14631.169521403|-14631.169521403|-14631.169521403|-14631.169521403|-14631.169521403|-14631.169521403|-14631.169521403|-14631.169521403|-14631.169521403|-14631.169521403|-14867.966134892|-14998.455645212|-14998.455645212|-14998.455645212|-14998.455645212|-14998.455645212|-14998.455645212|-14998.455645212|-15020.506272458|-15053.340302731|-15343.448465519|-15343.448465519|-15343.448465519|-15343.448465519|-15343.448465519|-15343.448465519|-15343.448465519|-15343.448465519|-15585.73884632|-15585.73884632|-15970.2653848|-15976.132273738|-15976.132273738|-15976.132273738|-15976.132273738|-16156.813637487|-16804.792930541|15314.236712141|15314.236712141|15314.236712141|15314.236712141|15314.236712141|15314.236712141|15314.236712141|15314.236712141|15314.236712141|15314.236712141|15314.236712141|15314.236712141|15314.236712141|15140.818569046|||14712.020632273|14632.800702525|14580.889669473|-16005.768227281|-16005.768227281|-16005.768227281|-16005.768227281|-16005.768227281|-16023.07580809|-16828.417564545|-17010.46042599|-17010.46042599|-17010.46042599|-17010.46042599|-17010.46042599|-17010.46042599|-17010.46042599|-17010.46042599|-17010.46042599|-17010.46042599|-17169.956028878|-17177.728920976|-17380.809912195|-17623.122124662|16011.71489467|16011.71489467|16011.71489467|16011.71489467|16011.71489467|16011.71489467|15726.905438523|15641.356650447|15641.356650447|15641.356650447|15641.356650447|15641.356650447|15009.840722719|-16429.045607285|-16429.045607285|-16429.045607285|-16429.045607285|-16429.045607285|-16429.045607285|-16429.045607285|-16429.045607285|-16638.636552204|-16638.636552204|-16765.151724671|-16789.057471857|-17005.932741742|-17005.932741742|-17005.932741742|-17005.932741742|-17209.887230019|-17209.887230019|-17209.887230019|-17209.887230019|-17209.887230019|-17209.887230019|-17209.887230019|-17209.887230019|-17209.887230019|-17209.887230019|-17209.887230019|-17209.887230019|-17209.887230019|-17209.887230019|-17209.887230019|-17209.887230019|-17209.887230019|15814.386992346|15814.386992346|15814.386992346|15814.386992346|15814.386992346|15814.386992346|15814.386992346|15814.386992346|15814.386992346|15814.386992346|15814.386992346|15814.386992346|15814.386992346|15814.386992346|15814.386992346|15814.386992346||||15814.386992346|15814.386992346|15814.386992346|15814.386992346|15374.318880384|14824.250417085|14824.250417085|14824.250417085|14824.250417085|14824.250417085|14824.250417085|14824.250417085|14824.250417085|14604.72268565|14555.2474285|14239.163809445|-15378.113780374|-15378.113780374|-15378.113780374|-15378.113780374|-15378.113780374|-15378.113780374|-15459.015311526|-15532.239235029|-15541.37692781|-15632.085475344|-15671.761639272|-15695.076097866|-15695.076097866|-15725.084553185|-15800.849081449|-15800.849081449|-15800.849081449|-15800.849081449|-15800.849081449|-15800.849081449|-15800.849081449|-15800.849081449|-15800.849081449|-15800.849081449|-15800.849081449|-15800.849081449|-15800.849081449|-15800.849081449|-15800.849081449|-15800.849081449|-15800.849081449
11000|958398|/equities/commercial-bank-investment-develop|MSCI_FRONTIER|||45575.639126786|45495.100560809|45495.100560809|45495.100560809|45495.100560809|45495.100560809|45495.100560809|45495.100560809|45495.100560809|45495.100560809|45495.100560809|45495.100560809|45495.100560809|44630.667289788|43806.296988653|43451.8710236|43451.8710236|43451.8710236|43451.8710236|43451.8710236|43451.8710236|43293.745581778|42301.383979754|41360.350592288|41360.350592288|40750.389546987|40405.988385541||40237.331340174|40237.331340174|40163.701489082|40106.890543425|39579.878381583|-42737.615343323|-42737.615343323|-42737.615343323|-42737.615343323|-42737.615343323|-42737.615343323|-42737.615343323|-42737.615343323|-42737.615343323|-42737.615343323|-42737.615343323|-42737.615343323|-42737.615343323|-42737.615343323|-42737.615343323|-42737.615343323|-42826.907192486|-42826.907192486|-42826.907192486|41031.491256358|41031.491256358|41031.491256358|41031.491256358|41031.491256358|41031.491256358|41031.491256358|41031.491256358|40776.656951508|39946.285501676|-42938.034710895|-42938.034710895|-42938.034710895|-42938.034710895|-42938.034710895|-42938.034710895|-42938.034710895|-42938.034710895|-42938.034710895|-42938.034710895|-42938.034710895|-42938.034710895|-42938.034710895|-42938.034710895|-42938.034710895|-42938.034710895|-42938.034710895|-43070.038567661|-43619.487297401|-44571.652552667|-44710.169502964|-45033.52166996|-45053.912966622|-45184.903296247|-45349.867347389|-45349.867347389|-45349.867347389|-45381.009070851|-45381.009070851|-45784.454523167|-46907.727247964|-47172.47471996|-47288.860799955|-47451.51199995|-47907.2355555|-48232.080932717|-48232.080932717|-48234.050534218|-48234.050534218|-48523.94503802|-48715.92029667|-48715.92029667|-48715.92029667|-48715.92029667|-48715.92029667|-48715.92029667|-48715.92029667|-48715.92029667|-48715.92029667|-48715.92029667|||-48715.92029667|-48715.92029667|-48715.92029667|-48715.92029667|-48715.92029667|-48886.207540014|-48886.207540014|-48886.207540014|-49249.638938289|-49249.638938289|46129.0387814|46129.0387814|46129.0387814|46129.0387814|46129.0387814|46129.0387814|46129.0387814|46129.0387814|46060.043090444|45810.855667215|45810.855667215|45681.506296905|45351.673663228|44973.721480305|44973.721480305|44973.721480305|44973.721480305|44457.680839883|44457.680839883|43992.165833362|43992.165833362|43992.165833362|43992.165833362|43992.165833362|43992.165833362|43992.165833362|43890.945473287|43890.945473287|43164.528174831|43164.528174831|43164.528174831|43164.528174831|43164.528174831|43164.528174831|43164.528174831|43164.528174831|43164.528174831|-45246.996317471|-45246.996317471|-45246.996317471|-45246.996317471|-45246.996317471|-45246.996317471|-45327.556008044|-45327.556008044|-45327.556008044|-45327.556008044|-45327.556008044|-45327.556008044|-45581.138055765|-45581.138055765|-45581.138055765|-45581.138055765|-45581.138055765|-45581.138055765|-45581.138055765|-45594.679377145|-45594.679377145|-45594.679377145|-45594.679377145|-45594.679377145|-45594.679377145|-45594.679377145|-45594.679377145|-45594.679377145|-45594.679377145|-45594.679377145|-45594.679377145|-45594.679377145|-45594.679377145|-45594.679377145|-45594.679377145|-45594.679377145|-45594.679377145|-45594.679377145|-45594.679377145||||-45594.679377145|43544.362885798|43544.362885798|43544.362885798|43544.362885798|43544.362885798|43544.362885798|43544.362885798|43544.362885798|43544.362885798|43544.362885798|43544.362885798|43544.362885798|43544.362885798|43544.362885798|43544.362885798|43544.362885798|43544.362885798|43544.362885798|43544.362885798|43544.362885798|43404.847650886|43399.817334755|43399.817334755|43399.817334755|43399.817334755|43399.817334755|43399.817334755|43399.817334755|43399.817334755|43399.817334755|43399.817334755|43399.817334755|43399.817334755|43399.817334755|43399.817334755|43399.817334755|42795.851798105|42795.851798105|42795.851798105|42795.851798105|42795.851798105|42795.851798105|42795.851798105|42795.851798105|42795.851798105|42795.851798105
11001|958483|/equities/petrovietnam-gas-jscrp|MSCI_FRONTIER|||-77877.158985844|-77921.801217092|-77921.801217092|-77926.439214879|-77926.439214879|-77926.439214879|-77926.439214879|-77926.439214879|-77926.439214879|-77926.439214879|-77926.439214879|-77926.439214879|-77926.439214879|-77926.439214879|-77926.439214879|-78001.423170639|-78001.423170639|-78001.423170639|-78001.423170639|-78001.423170639|-78001.423170639|-78001.423170639|-78001.423170639|-78001.423170639|-78001.423170639|-78001.423170639|-78001.423170639||-78001.423170639|-78001.423170639|-78001.423170639|-78001.423170639|-78001.423170639|-78001.423170639|-78062.692411821|-78360.114088668|-78360.114088668|-79322.348987409|-80163.721097121|-80792.634386313|-80792.634386313|-80792.634386313|-80792.634386313|-80792.634386313|-80792.634386313|-80792.634386313|-80792.634386313|-80792.634386313|-80792.634386313|-80792.634386313|-80792.634386313|-80792.634386313|-81378.560970757|-81378.560970757|-82653.956634174|-82991.504299279|-82991.504299279|-82991.504299279|-83266.916123584|-83266.916123584|-83266.916123584|-83266.916123584|-83266.916123584|-83266.916123584|-83266.916123584|-83266.916123584|-83266.916123584|-83266.916123584|-83266.916123584|-83266.916123584|-83266.916123584|-83266.916123584|-84196.573470649|-84535.081634055|-85100.090704505|-87433.434116117|-87576.037906796|-88702.515934317|-88702.515934317|-89525.017704796|-90350.019671996|-91629.305892999|-91629.305892999|-91629.305892999|-91629.305892999|-91629.305892999|-91629.305892999|-91629.305892999|-91629.305892999|-93521.450992221|-95084.945546912|-97094.383941014|-98594.63335012|-98594.63335012|-98594.63335012|-98594.63335012|-100382.92594458|-101817.19252417|-101817.19252417|102634.32780953|102634.32780953|102634.32780953|102634.32780953|101071.47534392|99812.750382131|98536.389313479|98394.342397482|98394.342397482|98394.342397482|98394.342397482|98394.342397482|98394.342397482|||98394.342397482|98394.342397482|98394.342397482|98394.342397482|-102419.99797132|-102419.99797132|-102419.99797132|-102419.99797132|-102419.99797132|-102419.99797132|98375.06033594|98375.06033594|98375.06033594|98375.06033594|98375.06033594|98375.06033594|97062.071478908|97062.071478908|97062.071478908|97062.071478908|97062.071478908|97062.071478908|97062.071478908|96952.301643232|94998.136253471|94998.136253471|94998.136253471|94998.136253471|94998.136253471|94998.136253471|94998.136253471|94998.136253471|94833.931760591|94833.931760591|94833.931760591|93582.146400657|93500.180741552|93500.180741552|92889.089712835|92257.226823735|92257.226823735|92257.226823735|92257.226823735|92257.226823735|92257.226823735|92257.226823735|92257.226823735|92257.226823735|91691.88351155|91691.88351155|91691.88351155|91691.88351155|91691.88351155|91691.88351155|91691.88351155|91596.537235055|-96499.477871819|-96499.477871819|-96499.477871819|-96499.477871819|-96499.477871819|-96499.477871819|-96499.477871819|-96499.477871819|-96499.477871819|-96693.900715665|-96693.900715665|-96693.900715665|-96693.900715665|-96693.900715665|-96693.900715665|-96693.900715665|-96693.900715665|-96693.900715665|-96693.900715665|-96693.900715665|-96693.900715665|-96859.260240967|-96859.260240967|-96859.260240967|-96928.57328823|-96928.57328823|-96928.57328823|-96928.57328823|-96928.57328823|-97409.525875811||||-98188.362084234|-98372.513147097|-98372.513147097|-98372.513147097|-99702.792385664|-101025.32487296|-101428.17885551|-101428.17885551|-101881.30983945|-102629.23315495|-104210.25906105|-104534.03163381|-104534.03163381|-104534.03163381|-105393.36848202|-106042.63164668|-106852.92405187|-107253.24894652|-107543.68854119|-107543.68854119|-107543.68854119|-108005.87340525|-108005.87340525|-108005.87340525|-108005.87340525|-108328.23877191|-108328.23877191|-109492.48752435|-109558.96553817|-109558.96553817|-109558.96553817|-109558.96553817|-109558.96553817|-109558.96553817|-109558.96553817|-109558.96553817|-109558.96553817|-109558.96553817|-109558.96553817|-109558.96553817|-109558.96553817|-109558.96553817|-109558.96553817|-109558.96553817|-109558.96553817|-109558.96553817|-109558.96553817
11002|958737|/equities/vinh-hoan-corp|MSCI_FRONTIER|||-67380.983914184|-67380.983914184|-67380.983914184|-67380.983914184|-67380.983914184|-67380.983914184|-67380.983914184|-67380.983914184|-67380.983914184|-67380.983914184|-67562.204349093|-68463.560387881|-68820.622653202|-69817.358503557|-69985.953892841|-70069.078880051|-70069.078880051|-70934.607517217|-70934.607517217|-70934.607517217|-71424.300186653|-71424.300186653|-71424.300186653|-71424.300186653|-71424.300186653|71006.333125941|70457.036806601||69968.929785112|69694.493118492|69694.493118492|69694.493118492|69694.493118492|69694.493118492|69694.493118492|69694.493118492|69694.493118492|69694.493118492|69694.493118492|69694.493118492|69694.493118492|69694.493118492|69177.214576102|68619.12730678|68399.030340867|66454.478156518|-73526.367412183|-73526.367412183|-73526.367412183|-73672.530016002|-73672.530016002|-73672.530016002|-73672.530016002|-73672.530016002|-73672.530016002|-73672.530016002|-73672.530016002|-73672.530016002|-73672.530016002|-73672.530016002|-73672.530016002|-73672.530016002|-73672.530016002|-73672.530016002|-73672.530016002|-73672.530016002|-73672.530016002|-73672.530016002|-73672.530016002|-73672.530016002|-73672.530016002|-75280.588906669|-78267.32100741|-79691.467786011|-79934.964206679|-80905.289177936|-80905.289177936|-80905.289177936|-80905.289177936|-80905.289177936|-83189.210197706|-84245.421573161|-84245.421573161|-84245.421573161|-84245.421573161|-84245.421573161|-84245.421573161|-84245.421573161|-84245.421573161|-84245.421573161|-84245.421573161|-84245.421573161|-84245.421573161|-84245.421573161|-84245.421573161|-84245.421573161|-84245.421573161|76248.386374739|76248.386374739|76248.386374739|74998.207083043|74155.208525739|74155.208525739|74155.208525739|74155.208525739|74155.208525739|74155.208525739|74155.208525739|74155.208525739|73789.120584155|71326.640033134|71326.640033134|||71326.640033134|69779.600036816|-76837.320724567|-76837.320724567|-76837.320724567|-76837.320724567|-76837.320724567|-76837.320724567|-77168.297190823|-77168.297190823|71910.919161725|71910.919161725|71910.919161725|71910.919161725|71910.919161725|71910.919161725|71910.919161725|71910.919161725|71910.919161725|71910.919161725|71910.919161725|70431.850701954|70431.850701954|70431.850701954|70096.500779949|69708.85103641|69708.85103641|69708.85103641|69708.85103641|69708.85103641|69708.85103641|69708.85103641|69708.85103641|69432.056707122|68924.507452358|68852.114696476|68852.114696476|68852.114696476|68852.114696476|66902.349662751|65903.518102162|65903.518102162|65242.797891291|62341.99765699|61074.82531823|61074.82531823|61074.82531823|60744.250353589|60138.055948433|59992.284387147|58174.760430164|57733.250895341|57733.250895341|57733.250895341|57733.250895341|57733.250895341|57733.250895341|57733.250895341|56808.917551907|56808.917551907|56808.917551907|56807.580844346|56807.580844346|56807.580844346|56807.580844346|56807.580844346|56807.580844346|56807.580844346|56807.580844346|56807.580844346|56807.580844346|56807.580844346|56807.580844346|56807.580844346|56807.580844346|56807.580844346|56807.580844346|56807.580844346|56807.580844346|56807.580844346|56807.580844346|56701.27687839|56701.27687839|56701.27687839|56230.214387038|56230.214387038||||56230.214387038|56230.214387038|56230.214387038|56230.214387038|56230.214387038|56230.214387038|56138.840037089|56138.840037089|56138.840037089|53765.377818987|53178.197576653|-57262.413809185|-57262.413809185|-57262.413809185|-57262.413809185|-57262.413809185|-57262.413809185|-57262.413809185|-57262.413809185|-57262.413809185|-57262.413809185|-57647.12645465|-58196.807171833|-58824.230190926|-59460.255767695|-60000.284186328|-60144.760207031|-60783.085035708|-60783.085035708|-60783.085035708|-60783.085035708|-60783.085035708|-60783.085035708|-60783.085035708|-60783.085035708|-60783.085035708|-60783.085035708|-60783.085035708|-62075.650039676|-62934.05559964|-63404.506221822|-63659.884224471|-63659.884224471|-64433.204693857|-64936.894104286|-67207.660115873|-67547.400128748
11003|989017|/equities/national-bank-ltd|MSCI_FRONTIER||-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.5760000896456|-7.790000009537|||8.3000001907346|8.3000001907346||8.3000001907346|8.3000001907345|8.3000001907345||||8.3000001907344|8.3000001907344|8.3000001907344|||8.3000001907343|||8.3000001907342|||8.3000001907342||||8.3000001907341|8.300000190734|8.3000001907339|8.3000001907338|8.3000001907337|8.3000001907336||8.3000001907334|8.3000001907332|8.3000001907331||8.3000001907329||8.3000001907326|||8.3000001907324|8.3000001907321|8.3000001907318|8.3000001907315||8.3000001907311|8.3000001907307|8.3000001907302|8.3000001907297|8.3000001907291|8.3000001907285|8.3000001907278|8.300000190727||8.3000001907261|8.3000001907252||8.3000001907241|8.3000001907229|8.3000001907216|||8.3000001907201||8.3000001907184|8.3000001907166|8.3000001907146|8.3000001907123|8.3000001907098|8.3000001907071|8.300000190704|8.3000001907005|8.3000001906967|8.3000001906925|8.3000001906878|8.3000001906826|8.3000001906767|8.3000001906703||8.3000001906631|8.3000001906551|8.3000001906463|8.3000001906364|8.3000001906255|8.3000001906133|8.3000001905998|8.3000001905848|8.3000001905682|8.3000001905497|8.3000001905291|8.3000001905062|8.3000001904808|8.3000001904526|8.3000001904212||8.3000001903864|8.3000001903476|8.3000001903046|8.3000001902568||8.3000001902037|8.3000001901447|8.3000001900791||8.3000001900062||8.3000001899253||8.3000001898353|8.3000001897354||8.3000001896243|8.300000189501||8.3000001893639|8.3000001892115|8.3000001890423|8.3000001888542|||8.3000001886452|8.300000188413|||8.3000001881551|8.3000001878684|8.3000001875499|8.3000001871961|8.3000001868029||8.300000186366|8.3000001858805|8.3000001853412|8.3000001847419|8.300000184076|8.3000001833361|8.300000182514|8.3000001816006||8.3000001805857|8.300000179458|8.300000178205|8.3000001768128||||8.3000001752659|8.3000001735471|8.3000001716373|8.3000001695154|8.3000001671577|8.300000164538||8.3000001616272||8.3000001583931||8.3000001547995|8.3000001508067|8.3000001463702|8.3000001414408||8.3000001359637|8.300000129878|8.3000001231162|8.300000115603|8.300000107255||8.3000000979795|8.3000000876733|||8.300000076222|8.3000000634984|8.300000049361||8.3000000336528|8.3000000161992|8.2999999968064|8.2999999752587|8.2999999513169||8.299999924715||8.2999998951572|8.2999998623152||8.2999998258242||8.2999997852785|8.2999997402278|||||8.2999996901715||8.2999996345533|8.2999995727554|8.299999504091|8.2999994277972|8.2999993430264||8.2999992488366|8.2999991441812|8.2999990278974|8.2999988986933|||8.2999987551331||8.2999985956218||8.299998418387|8.2999982214595|8.2999980026511|8.2999977595307|8.2999974893969|8.2999971892483|8.2999968557497|8.2999964851958|8.2999960734693|8.2999956159953|8.2999951076909||8.2999945429083|8.299993915372|8.2999932181094|8.2999924433733|8.2999915825553|8.2999906260909||8.2999895633527|8.2999883825325
11004|1072442|/equities/petrovietnam-power|MSCI_FRONTIER|||11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859||11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|11070.781182859|10923.090203176|10758.98911464|10498.876794045|-11434.569520153|-11434.569520153|-11434.569520153|-11434.569520153|-11434.569520153|-11624.521689059|-11744.162579085|-11744.162579085|-11832.40286565|-11931.052920555|-11931.052920555|-11939.262864883|-11939.262864883|-11951.958738759|-11974.398598621|-12083.528303489|-12083.528303489|-12083.528303489|-12083.528303489|-12083.528303489|-12083.528303489|-12083.528303489|-12101.142559432|-12123.491732702|-12253.879703002|-12490.421892225|-12588.666959648|-12588.666959648|-12588.666959648|-12588.666959648|-12787.407732942|-13097.119703269|-13307.91078141|-13551.489412085|-13551.489412085|-13551.489412085|-13582.210457872|-13701.16286827|-13701.16286827|-13701.16286827|-13701.16286827|-13732.317168359|-13732.317168359|-13732.317168359|-13732.317168359|-13732.317168359|||-13732.317168359|-13734.033541184|-13734.033541184|-13748.926156871|-13761.019946755|-13761.019946755|-13895.703637969|-13895.703637969|-14075.781819966|-14630.272011322|13112.761301342|13112.761301342|13112.761301342|13112.761301342|13112.761301342|13112.761301342|13112.761301342|13053.068112602|-13837.236251365|-13837.236251365|-13837.236251365|-13837.236251365|-13837.236251365|-13837.236251365|-13837.236251365|-13837.236251365|-13837.236251365|-13837.236251365|-13837.236251365|-13837.236251365|-13837.236251365|-13837.236251365|-13837.236251365|-13837.236251365|-13837.236251365|-13837.236251365|-13837.236251365|-13837.236251365|-13837.236251365|-13837.236251365|13161.218505735|13161.218505735|13161.218505735|13161.218505735|13161.218505735|13161.218505735|13161.218505735|13161.218505735|13161.218505735|13161.218505735|13161.218505735|13161.218505735|13161.218505735|13161.218505735|13161.218505735|13161.218505735|13161.218505735|13161.218505735|13161.218505735|13161.218505735|13161.218505735|13103.664821896|13103.664821896|13101.294246551|12981.356665614|12981.356665614|12981.356665614|12981.356665614|12981.356665614|12981.356665614|12981.356665614|12981.356665614|12981.356665614|12826.507406238|12796.119340264|12754.484691721|12754.484691721|12754.484691721|12670.811015916|12670.811015916|12670.811015916|12670.811015916|12670.811015916|12670.811015916|12670.811015916|12670.811015916||||12670.811015916|12670.811015916|12670.811015916|12670.811015916|12670.811015916|12670.811015916|12670.811015916|12670.811015916|12670.811015916|12670.811015916|12670.811015916|12670.811015916|12650.901128796|12435.694726068|12435.694726068|12435.694726068|12435.694726068|12435.694726068|12384.105251187|12327.416173124|12327.416173124|12327.416173124|12327.416173124|12316.573525694|12182.303917437|12177.347894568|12177.347894568|12177.347894568|12177.347894568|12177.347894568|12177.347894568|12083.164327298|12017.404808109|11874.882479147|11874.882479147|11869.313865719|11779.793184132|11535.881315702|11531.534795225|11505.706166289|11505.706166289|11505.706166289|11468.745529794|11468.745529794|11468.745529794|11468.745529794|11468.745529794
11005|989074|/equities/summit-power-ltd|MSCI_FRONTIER||26.868469155812|26.059410003582|25.838232892266|25.742480694708|25.308312243286|-28.427721586933|-28.427721586933|-28.427721586933|-28.427721586933|-29.158579710579|-29.576199296951|-30.468000469208|-31.620000267029|34|34|34|34|34|34|34|34|34|34|34|||34||34||34|34|||34|34|34|34||34|34|34|34|34|34|34|33.999999999999|33.999999999999|33.999999999999|33.999999999999|33.999999999999|33.999999999999|33.999999999999|33.999999999999|33.999999999999|33.999999999999|33.999999999998||33.999999999998|33.999999999998|33.999999999998|33.999999999998|33.999999999997||33.999999999997|33.999999999997|33.999999999996|33.999999999996|33.999999999995|33.999999999995|33.999999999994|33.999999999994|33.999999999993||||33.999999999992||33.999999999991||33.999999999991|33.999999999989||33.999999999988|33.999999999987|33.999999999986||33.999999999984|33.999999999982|33.99999999998|33.999999999978|33.999999999975|33.999999999973||33.99999999997||33.999999999966|33.999999999963|33.999999999958|33.999999999954|33.999999999949|33.999999999943|33.999999999937|33.99999999993|33.999999999922|33.999999999913|33.999999999904|33.999999999893|33.999999999881|33.999999999868|33.999999999853|||33.999999999837|33.999999999819|33.999999999798|33.999999999776|33.999999999751|33.999999999723|33.999999999693|33.999999999659|33.999999999621|33.999999999578||33.999999999532|33.99999999948|33.999999999422||33.999999999357|33.999999999286|33.999999999207|33.999999999119|33.999999999021||33.999999998912|33.999999998791|33.999999998657|33.999999998507|33.999999998341|33.999999998157|33.999999997952|33.999999997725|33.999999997472|33.999999997191|33.999999996879|33.999999996532|33.999999996147|33.999999995719|33.999999995243|33.999999994715|33.999999994128|33.999999993475|33.99999999275|33.999999991945|33.999999991049|33.999999990055|33.99999998895|33.999999987722|33.999999986358|33.999999984842||||33.999999983158|33.999999981287|33.999999979207|33.999999976897|33.99999997433|33.999999971478|33.999999968309|33.999999964787|33.999999960875|33.999999956528|33.999999951698|33.999999946331|33.999999940367|33.999999933741|33.999999926379|33.999999918199|33.99999990911|33.999999899012|33.999999887791|33.999999875323|33.99999986147|33.999999846078|33.999999828975|33.999999809972|33.999999788858|33.999999765398|33.999999739331|33.999999710368|33.999999678187|33.999999642429|33.999999602699|33.999999558555|33.999999509505|33.999999455006|33.999999394451|33.999999327168|33.999999252409||33.999999169343|33.999999077048||33.999998974498|33.999998860553|33.999998733948|33.999998593275||||||33.999998436973|33.999998263303|33.999998070337|33.99999785593|33.999997617699|33.999997352999|33.999997058888|33.999996732098|33.999996368998|33.999995965553|33.999995517281|33.999995019201|33.999994465779||33.999993850866|33.999993167629||33.999992408476|33.999991564974|33.999990627749|33.999989586387|33.999988429319|33.999987143688|33.999985715209|33.99998412801|33.999982364456|33.999980404951|33.999978227723||33.999975808581|33.999973120646|33.999970134051||33.999966815612|33.999963128458|33.999959031619||33.999954479577
11006|958469|/equities/dat-xanh-real-estate-service-contr|MSCI_FRONTIER|||-19649.86685966|-19732.860320567|-19732.860320567|-19736.247309342|-19736.247309342|-19965.428776966|-19965.428776966|-20177.371436167|-20177.371436167|-20177.371436167|-20320.691329313|-20320.691329313|-20320.691329313|-20320.691329313|-20320.691329313|-20320.691329313|-20320.691329313|-20424.618925078|-20424.618925078|-20642.379388363|-20642.379388363|-20642.379388363|-20642.379388363|-20642.379388363|-20642.379388363|-20642.379388363|-20732.17337224||-20732.17337224|-20732.17337224|-20830.192635822|-20869.990908423|-20869.990908423|-20930.595044083|-20930.595044083|-20930.595044083|-20930.595044083|-20997.883382314|-21064.314869238|-21104.794299154|18555.056912896|18555.056912896|18555.056912896|18555.056912896|18555.056912896|18555.056912896|18191.729903218|17826.031605915|17826.031605915|17826.031605915|17826.031605915|17826.031605915|17826.031605915|17826.031605915|17826.031605915|17826.031605915|17437.257339905|17277.307736495|17277.307736495|17277.307736495|17244.230818328|17063.034242587|16917.943509367|16917.943509367|16783.826121518|-19220.56282955|-19220.56282955|-19220.56282955|-19220.56282955|-19220.56282955|-19220.56282955|-19220.56282955|-19220.56282955|-19220.56282955|-19220.56282955|-19220.56282955|-19220.56282955|-19220.56282955|-19220.56282955|-19220.56282955|-19486.736477278|-19978.298048598|-19978.298048598|-19978.298048598|-19978.298048598|-19978.298048598|-19978.298048598|-19978.298048598|-19978.298048598|-20867.553387331|-20902.837097034|-21703.152330038|-22038.919112998|-22038.919112998|-22038.919112998|-22038.919112998|-22518.243458887|-23370.270509874|20229.696917284|20229.696917284|20229.696917284|20229.696917284|20229.696917284|20229.696917284|20229.696917284|20229.696917284|20229.696917284|20229.696917284|20229.696917284|20052.441019205|19766.59385087|19766.59385087|||19635.104278745|19275.115865272|19158.462072524|18592.735636138|18504.036896058|18504.036896058|18504.036896058|18504.036896058|18504.036896058|18504.036896058|18504.036896058|18504.036896058|18504.036896058|18504.036896058|17251.707662287|17238.790065976|17238.790065976|17238.790065976|17238.790065976|17137.544517751|16966.456359932|16966.456359932|16966.456359932|16966.456359932|16751.618177702|15737.909086336|15215.856085508|15215.856085508|15215.856085508|14753.903498717|14753.903498717|14753.903498717|14753.903498717|14643.226109686|14231.72632743|14231.72632743|14231.72632743|14231.72632743|14231.72632743|14231.72632743|14231.72632743|14231.72632743|14231.72632743|14231.72632743|14231.72632743|14231.72632743|14231.72632743|14231.72632743|14231.72632743|14231.72632743|14165.807030478|13815.922518038|13815.922518038|13815.922518038|13815.922518038|13815.922518038|13815.922518038|13815.922518038|13815.922518038|13815.922518038|13815.922518038|13815.922518038|13815.922518038|13815.922518038|13815.922518038|13598.247242265|13556.385824738|13459.873138598|13091.525709554|12868.252344003|12868.252344003|12868.252344003|12868.252344003|12868.252344003|12868.252344003|12868.252344003|12868.252344003|12868.252344003|12868.252344003|12868.252344003|12836.947048892|12263.274498769|12147.238388758|12147.238388758|12147.238388758|12147.238388758||||12147.238388758|12147.238388758|12147.238388758|12147.238388758|12147.238388758|12147.238388758|12147.238388758|12147.238388758|12147.238388758|12147.238388758|12147.238388758|12147.238388758|12147.238388758|12147.238388758|12147.238388758|12147.238388758|12147.238388758|12147.238388758|12058.042654176|11711.714060195|11108.906247155|11108.906247155|10840.316354512|10840.316354512|10514.240393902|-12071.555185902|-12071.555185902|-12071.555185902|-12071.555185902|-12071.555185902|-12071.555185902|-12071.555185902|-12071.555185902|-12071.555185902|-12071.555185902|-12071.555185902|-12071.555185902|-12071.555185902|-12071.555185902|-12071.555185902|-12071.555185902|-12071.555185902|-12071.555185902|-12149.505762113|-12307.784180126|-12858.37553102|-12858.37553102
11007|965383|/equities/tallink-grupp|MSCI_FRONTIER|0.67891118568681|0.67890131520455|0.67889034800203|0.67887816222146|0.67886462246527|0.67884957829173|0.67883286254335|0.67881428948959|0.6787936527632|0.6787707230672|0.67874524562721|0.67871693736055|0.67868548373092|0.67865053525356|0.67861170361205|0.67856855734371|0.67852061704554|0.67846735004759|0.6784081644943|0.67834240276843|0.67826933418412|0.67818814686823|0.67809793873946|-0.67600232446282|-0.67711367964842|0.6764292213641|0.67636580305214|0.67629533826108|0.67621704404878||0.67613005047957|0.67603339095822|0.67592599149005|||0.67480667162225|0.67367409256084|0.6735267681875|0.67336307443934|0.67318119249694|0.67197911432443|-0.67108016949915|-0.67108016949915|-0.67108016949915|-0.67108016949915|-0.67642240769359|0.67753060386476|0.67747845170561|0.6774205048621|0.67735611948044|0.67728458016747|0.67720509204195|0.67711677190249|0.6770186384142|0.67690960120499|0.67678844875031|0.67665383491177|0.67650426398006|0.67633807405595|0.67615341858471|0.67094825060725|0.65672028232018|0.65046700027696|0.65018555618118|0.6498728405192|0.64952537867256|0.64913930995407|0.64171037522888|-0.64529585288956|-0.64529585288956|-0.6508843076118|-0.65353812242969|-0.65382013348986|-0.65413347911227|-0.65448164091494|-0.65486848736236|-0.65529831674838|-0.65577590495507|-0.65630655851806|-0.65689617358804|-0.65755130144358|-0.65827922128307|-0.65908802110473|-0.66332001772765|-0.66413335101741|-0.6650370546727|-0.66604116984525|-0.66715685337029|-0.68039650618194|-0.68110722633598|-0.68189691539604|-0.69527430596173|-0.70074923239615|-0.70083248176472|-0.70092498106313|-0.70102775806135|-0.70114195472605|-0.70126883990905|-0.70140982344571|-0.70156647181979|-0.70174052556875|-0.70193391862316|-0.70214879979473|-0.70238755665203|-0.70265284204902|-0.70294760360124|0.70072488769556|0.70047209643285|0.70019121725207|0.69987912927342|0.6995323648527|0.69314708869487|0.69271898447176|0.69224331311274|0.68771478127428|-0.69087248829794|-0.69095057721763|-0.69095057721763|-0.69095057721763|-0.69095057721763|-0.70294509525464|0.70361650657471|0.70335167725678|0.70305742245908|0.69773047745223|0.68570054438373|0.67266726125899|0.66963033134874|0.66958925519979|0.66954361503429|0.66949290373929|0.65643654641187|0.6513739446432|0.65130438182427|0.65122708980323|0.65114120977986|0.65104578753167|0.65093976281146|0.64832193014864|0.64802437091143|0.64791596889795|0.64579551816319|0.64499502049921|0.63699451273281|0.61699385980322|0.59999321941483|0.59999246336738|0.59999162331467|0.59299066083568|0.59298962373356|0.59298847139787|0.59298719102488|0.58898576028199|0.5889841795746|0.58898242323304|0.58898047174243|0.58897830341953|0.58897589417186|0.58897321723|0.58897024285016|0.58896693798367|0.5889632659098|0.58895918582771|0.58895465240317|0.5889496152648|0.57794404085573|0.57793782216638|0.57193093015451|0.56692319792398|-0.56208528101568|-0.56209475928021|-0.56210529068523|-0.56211699224637|-0.56212999398097|-0.56214444035275|-0.56216049187694|-0.56217832690383|-0.56219814360036|-0.56222016215207|-0.56224462720953|-0.5622718106067|-0.56230201438134|-0.56233557413093|-0.56237286274159|-0.56241429453122|-0.56246032985302|-0.56251148021058|-0.5625683139412|-0.56263146253078|-0.56270162763032|-0.56277958885202|-0.56286621243169|-0.56296246085355|-0.5630694035445|-0.56318822875667|-0.56332025677019|-0.56346695456299|-0.56362995211055|-0.56714439065114|-0.56716043718276|-0.56717826666233|-0.56719807719518|-0.56722008889836|-0.56724454634633||-0.56727172128852|-0.56730191566874|0.56799787439319|0.56799763614836|0.56799737143188|0.56799707730247|0.567996750492|0.56799638736926|0.56799598389955|0.56799553559988|0.56799503748912|0.56799448403273|0.56799386908118|0.56799318580169|||0.56799242660225|0.56799158304732|0.56799064576406|0.56798960433821|0.56798844719839|0.56798716148747|0.56798573291978|0.56798414562235|0.56798238195854|0.56798042233208|0.56797824496935|0.56797582567743|0.5679731375753|0.56797015079514|0.56796683215053|0.56796314476763|0.56795904767552|0.56795449535095|0.56794943721254|0.56794381705875|0.56793757244342|0.56793063398195|0.56592289072488|0.56291436334688|0.55990482458625|0.55689422829453|0.55688247794911|0.55086943965273|0.55085493305344|0.55083881460978|0.55082090522794
11008|1057644|/equities/ho-chi-minh-city-develop|MSCI_FRONTIER|||22035.155730371|21675.173033746|21322.41448194|20988.793868822|20776.437632025|20679.375146694|20652.083496327|20371.759440363|20190.843822626|20003.715358473|19963.052617933|19963.052617933|19963.052617933|19833.806002031|19833.806002031|19833.806002031|19833.806002031|19695.895557812|19619.006861497|19619.006861497|19360.007623885|19308.651387513|19308.651387513|19015.168208348|18866.853564831|18563.17062759|18556.300697322||18348.667441469|18068.416594406|18068.416594406|17906.69710512|17906.69710512|17906.69710512|17906.69710512|17906.69710512|17906.69710512|17906.69710512|17906.69710512|17826.885672355|17791.254490351|17791.254490351|17791.254490351|17791.254490351|17791.254490351|17791.254490351|17791.254490351|17791.254490351|17791.254490351|17791.254490351|17791.254490351|17791.254490351|17791.254490351|17791.254490351|17791.254490351|17791.254490351|17791.254490351|17791.254490351|17791.254490351|17791.254490351|17791.254490351|17533.683112866|17533.683112866|17533.683112866|17533.683112866|17034.647903184|16993.392473067|16993.392473067|16743.39796312|16743.39796312|16743.39796312|16743.39796312|16743.39796312|16743.39796312|16743.39796312|16743.39796312|16743.39796312|16743.39796312|16743.39796312|16743.39796312|16743.39796312|16743.39796312|16743.39796312|16743.39796312|16743.39796312|16743.39796312|16743.39796312|16743.39796312|16743.39796312|16743.39796312|16743.39796312|16743.39796312|16743.39796312|16743.39796312|16743.39796312|16743.39796312|16743.39796312|16743.39796312|16743.39796312|16743.39796312|16743.39796312|16743.39796312|16743.39796312|16743.39796312|16498.219959022|16417.466621135|16343.785952019|16343.785952019|16300.970311135|16300.970311135|16087.189234594|-17172.954984615|||-17172.954984615|-17172.954984615|-17172.954984615|-17239.39442735|-17253.333222604|-17253.333222604|-17253.333222604|-17253.333222604|-17320.370247337|-17647.633608153|-17908.806923645|-17908.806923645|-17916.119658821|-17916.119658821|-17984.57739869|-18155.95975147|-18155.95975147|-18173.089246456|-18173.089246456|-18173.089246456|-18173.089246456|-18173.089246456|-18173.089246456|-18173.089246456|-18173.089246456|-18173.089246456|-18173.089246456|-18173.089246456|-18173.089246456|-18173.089246456|-18173.089246456|-18173.089246456|-19197.064433099|-19197.064433099|-19197.064433099|-19197.064433099|-19197.064433099|-19197.064433099|-19197.064433099|-19197.064433099|-19241.182703443|-19371.309629028|-19371.309629028|-19371.309629028|-19371.309629028|-19371.309629028|-19371.309629028|-19371.309629028|-19371.309629028|-19371.309629028|-19371.309629028|-19371.309629028|-19371.309629028|-19371.309629028|-19371.309629028|-19371.309629028|-19371.309629028|-19371.309629028|-19371.309629028|-19371.309629028|-19371.309629028|-19371.309629028|-19371.309629028|-19371.309629028|-19371.309629028|-19371.309629028|-19493.121810031|-19675.690900034|-19678.545444482|-19794.082634109|-19794.082634109|-19794.082634109|-19794.082634109|-19794.082634109|-19794.082634109|-19794.082634109|-19794.082634109|-19794.082634109|-19794.082634109|-19794.082634109|-19794.082634109|-19794.082634109|-19794.082634109|-19794.082634109|-19794.082634109|-19794.082634109||||-19794.082634109|-19794.082634109|-19794.082634109|-19794.082634109|18373.281508601|18373.281508601|18373.281508601|18373.281508601|18373.281508601|18373.281508601|18373.281508601|18305.594455063|18305.594455063|18289.806363456|18289.806363456|18289.806363456|18289.806363456|17927.562626062|17655.632871682|17655.632871682|17445.147635202|-18927.625728823|-18927.625728823|-18927.625728823|-18927.625728823|-18927.625728823|-18927.625728823|-18927.625728823|-18927.625728823|-18927.625728823|-18927.625728823|-18927.625728823|-18927.625728823|-18927.625728823|-18927.625728823|-18927.625728823|-18927.625728823|-18927.625728823|-18927.625728823|-18927.625728823|-18927.625728823|-18927.625728823|-18927.625728823|-18927.625728823|-18941.806365359|-19046.837549932|-19046.837549932
11009|41889|/equities/sampath-bank|MSCI_FRONTIER|69.543653873492|69.198505829759|68.687226241372|68.174697180084||67.338553185255|65.98172542231|-69.526666829885|-69.526666829885|-69.526666829885|-69.526666829885||-69.526666829885|-69.526666829885|-70.329632862741|-70.732922775143|-71.169913855519|-71.488792409859|-72.226439147484||-72.507153251978|-72.557947294814|69.759219045409|69.759219045409|69.759219045409|69.759219045409|69.759219045409|69.759219045409|69.759219045409||69.759219045409|69.759219045409|69.759219045409|||69.759219045409|69.759219045409|69.759219045409|69.759219045409|69.759219045409|69.759219045409|69.759219045409|69.759219045409|69.759219045409|69.149136511229|67.687928270127|66.969917587467|66.95113333266|66.95113333266|66.817927451056|64.197694455167|63.68077390567|62.818084112467|62.818084112467|62.818084112467|62.818084112467|62.818084112467|62.818084112467|62.818084112467|62.818084112467|62.818084112467|62.818084112467|62.818084112467|62.818084112467|62.818084112467|61.631204993263|61.395315955617|61.395315955617|60.463592795985|60.463592795985|60.463592795985|60.463592795985|60.463592795985|60.463592795985|60.463592795985|60.463592795985|60.463592795985|60.463592795985|60.463592795985|60.463592795985|-66.364829227407|-66.364829227407|-66.364829227407|-67.722029974151|-69.068923210754|-69.418424352763|-69.418424352763|-69.770469807649|-71.18947242104|-71.18947242104|-72.532743913189|-72.721250873555|-72.721250873555|-72.721250873555|-73.20014146717|||-73.20014146717|-73.20014146717|-73.583488399802|-73.981655896834|-74.057392558711|-74.471471268033|-74.471471268033|-75.962744666576|-76.986384658283|-77.069643747682|-77.069643747682|-77.069643747682|-77.069643747682|-77.069643747682|-77.069643747682|-77.069643747682|-77.069643747682|-77.069643747682|-77.069643747682|-77.088492035727||72.132814458509|72.132814458509|72.132814458509|72.132814458509|72.132814458509|72.132814458509|72.132814458509|72.132814458509|72.132814458509|72.132814458509|72.132814458509|72.132814458509|72.132814458509|72.132814458509|71.286460085599|71.16828830583|70.831428399165|70.479368278803|69.227077136902|68.729875436247||68.729875436247|68.729875436247|67.601357406732|67.601357406732|67.601357406732|67.601357406732|65.134841223951|64.027599834067|62.125111604909|60.533458101727|60.437172532057|58.713525374703|58.220585275549|57.806580962516|57.806580962516|57.806580962516|57.806580962516|57.806580962516|57.806580962516|55.557314808475||||50.412115041252|50.412115041252|50.017437593821|50.017437593821|50.017437593821|50.017437593821|50.017437593821|50.017437593821|50.017437593821|49.636040838431|47.956712254628|47.478280767373|47.478280767373|47.478280767373|47.478280767373|47.478280767373|47.478280767373|47.478280767373|47.478280767373|47.478280767373|47.478280767373|47.478280767373|47.478280767373|47.478280767373|47.478280767373|47.478280767373|47.478280767373|47.478280767373|47.478280767373|47.478280767373|47.478280767373|47.478280767373|47.478280767373|47.478280767373|46.54253740727|45.230593897888|44.956217900459|44.184685962668||-50.841925350249|-50.841925350249|-50.841925350249||-52.35769644426|-52.814105464868|-52.932338769626|-53.652597700436|-54.041775053164|-54.390862484134|-54.673180071686|-55.172616461271|-55.172616461271|-55.172616461271|||-55.172616461271|-55.172616461271|-55.172616461271||-55.172616461271||-55.172616461271|-55.172616461271|-55.172616461271|-55.172616461271|-55.172616461271|-55.172616461271|-55.979132417566|-56.533712338217|-56.645727951005|51.879016216724|51.879016216724|51.879016216724|51.879016216724|51.879016216724|51.879016216724|51.879016216724|51.879016216724|51.879016216724|51.879016216724|51.879016216724|51.879016216724||49.283610140978|47.728063145941|46.888779260125|45.267728383239|45.157810914291|45.157810914291|43.954107257776
11010|42257|/equities/vinaconex.,jsc|MSCI_FRONTIER|||24008.488315645|23977.724966799|23977.724966799|23977.724966799|23977.724966799|23977.724966799|23886.361074222|23878.532190397|23878.532190397|23691.265007403|23691.265007403|23691.265007403|23420.154086472|23420.154086472|23420.154086472|23420.154086472|23420.154086472|23420.154086472|23420.154086472|23420.154086472|23420.154086472|23420.154086472|23420.154086472|23101.597125221|23101.597125221|23101.597125221|23101.597125221||23101.597125221|22965.18810044|22965.18810044|22965.18810044|22551.994439083|22551.994439083|22551.994439083|22551.994439083|22551.994439083|22551.994439083|22551.994439083|22551.994439083|22551.994439083|22362.981911774|22362.981911774|22362.981911774|22362.981911774|22362.981911774|22106.091013082|21358.729982094|21358.729982094|21358.729982094|21358.729982094|21358.729982094|21358.729982094|21358.729982094|21358.729982094|21358.729982094|20718.033313438|20592.633720293|20592.633720293|20581.337926288|20581.337926288|20409.819918098|19956.886033056|19956.886033056|19956.886033056|-22926.02545145|-22926.02545145|-22926.02545145|-22926.02545145|-22926.02545145|-22926.02545145|-23315.028279389|-24286.142532654|-24448.491702949|-25192.768558832|-25429.01117518|-25429.01117518|-25429.01117518|-25429.01117518|-25429.01117518|-26137.790194644|-27096.924176189|-27096.924176189|-27096.924176189|-27096.924176189|-27096.924176189|-27096.924176189|-27096.924176189|-27096.924176189|-27096.924176189|-27096.924176189|-27096.924176189|-27096.924176189|-27096.924176189|-27096.924176189|-27096.924176189|-27443.804640211|-28423.671822456|-29354.079802729|26097.769730661|26097.769730661|26097.769730661|26097.769730661|26097.769730661|26097.769730661|26097.769730661|26097.769730661|26097.769730661|26097.769730661|26097.769730661|25996.320655137|25996.320655137|||25101.467394596|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|24504.680089677|23974.644544085|23563.641349911|23563.641349911|23563.641349911|23458.507839396|23458.507839396|22309.453154885|21638.281283205|21451.581831118|21451.581831118|21239.915840886|21239.915840886|20852.684267651|20686.315852946|20617.648632299|20617.648632299|20617.648632299|20061.829399587|20061.829399587|20061.829399587|20051.333025843|20051.333025843|20051.333025843|20051.333025843|20051.333025843|20051.333025843|19821.707439312|19821.707439312|19649.119377014|19529.577085571|18902.307872856|18808.473064018|18808.473064018|18808.473064018|18808.473064018|18808.473064018|18808.473064018|18808.473064018|18808.473064018|18808.473064018|18225.933711365|18225.933711365|17801.514670614|17780.498098366|17780.498098366|17773.819935684|17655.183066559|17548.70297326|-18835.7715265|-18835.7715265|-18835.7715265|-18835.7715265|-18835.7715265|-18835.7715265|-18835.7715265|-18835.7715265|-18835.7715265|-18835.7715265|-18835.7715265|-18835.7715265|-18835.7715265|-18835.7715265|-18835.7715265|-18835.7715265||||-18835.7715265|-18835.7715265|-18835.7715265|-18928.501788117|-18928.501788117|-19200.873189054|-19440.646415447|-19440.646415447|-19440.646415447|-19440.646415447|-19658.81893383|-19782.903001882|-19782.903001882|-19782.903001882|-19782.903001882|-19782.903001882|-19782.903001882|-19782.903001882|-19782.903001882|-19782.903001882|-19782.903001882|-19782.903001882|-19782.903001882|-19782.903001882|-19782.903001882|-19782.903001882|-19782.903001882|-19782.903001882|-19782.903001882|-19782.903001882|-19782.903001882|-19782.903001882|-19782.903001882|-19782.903001882|-19782.903001882|-19782.903001882|-19782.903001882|-19782.903001882|-19782.903001882|-19782.903001882|-19782.903001882|-19782.903001882|-19782.903001882|-19782.903001882|-19782.903001882|-19782.903001882|-19782.903001882
11011|969581|/equities/siauliu-bankas|MSCI_FRONTIER|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073||0.52928981806073|0.52928981806073|0.52928981806073|||0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52928981806073|0.52787753967481|0.52291950614404|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60094841440756|-0.60994268479434|-0.62828557084247|-0.62828557084247|-0.62828557084247|-0.62981728260434|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.62990942231448|-0.65737097841407|-0.65737097841407|-0.65737097841407|-0.65737097841407|-0.65737097841407|-0.66213444848751|-0.67003831024407|-0.67232033009263|-0.67452508867194|-0.67452508867194|-0.67769458294367|0.54904677435875||0.54904677435875|0.54904677435875|0.54904677435875|0.54904677435875|0.54904677435875|0.54904677435875|0.54904677435875|0.54904677435875|0.54904677435875|0.54904677435875|0.54904677435875|0.54904677435875|0.54904677435875|0.54904677435875|||0.54904677435875|0.54904677435875|0.54904677435875|0.54904677435875|0.54904677435875|0.54904677435875|0.54904677435875|0.54904677435875|0.54904677435875|0.54904677435875|0.54904677435875|0.54904677435875|0.54904677435875|0.54904677435875|0.54904677435875|0.54904677435875|0.54904677435875|0.54904677435875|0.54904677435875|0.54904677435875|0.54904677435875|0.54904677435875|0.54904677435875|0.54904677435875|0.54619804206369|0.54619804206369|0.54619804206369|0.54619804206369|0.54619804206369|0.54619804206369|0.54619804206369
11012|958540|/equities/kinh-do-corp|MSCI_FRONTIER|||-63251.377548156|-63251.377548156|-63251.377548156|-63251.377548156|-63251.377548156|-63251.377548156|-63723.752831284|-63865.280923649|-63916.978804054|-63949.234659704|-63949.234659704|-63949.234659704|-63949.234659704|-63949.234659704|-63949.234659704|-63949.234659704|-63949.234659704|-63949.234659704|-63949.234659704|-64360.260733004|-64894.943105643|-64894.943105643|-64894.943105643|-64894.943105643|-64894.943105643|-64894.943105643|-64894.943105643||-64894.943105643|-64894.943105643|-64894.943105643|-64894.943105643|-64894.943105643|-64894.943105643|-64894.943105643|-64894.943105643|-64894.943105643|-64894.943105643|-64894.943105643|-64894.943105643|-64894.943105643|-64894.943105643|-64894.943105643|-64894.943105643|-64894.943105643|-64894.943105643|-64894.943105643|-64894.943105643|-64894.943105643|-64894.943105643|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|||62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62407.014223623|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62241.237882401|62129.153202667|61890.312595886|61890.312595886|61739.236217651|61710.262464056|61655.847182285|61565.674696679|61565.674696679|61565.674696679|61565.674696679|61565.674696679|61565.674696679|61565.674696679|61565.674696679|61565.674696679|61565.674696679|61565.674696679|61565.674696679|61400.749662977|61398.456374045|61398.456374045|60976.062637828|60573.40293092|60514.892145466|60393.076722798|60393.076722798|60164.529691998|60038.308261726||||60038.308261726|59718.352953057|59718.352953057|59718.352953057|59718.352953057|59718.352953057|59718.352953057|59037.058836731|58825.381279914|58825.381279914|58178.201422127|57848.001580141|57431.112866823|57212.347629804|57064.009419511|57064.009419511|56554.454910568|56410.505456186|56367.228284651|56146.920316279|56079.911462533|55446.186990781|55446.186990781|54612.429989757|53586.033321952|53173.370357724|51868.002862981|-58004.87627579|-58004.87627579|-58004.87627579|-58004.87627579|-58004.87627579|-58004.87627579|-58004.87627579|-58004.87627579|-58004.87627579|-58588.751417544|-59031.946019493|-59741.05113277|-60367.625912887|-60367.625912887|-60367.625912887|-60367.625912887|-60367.625912887|-60367.625912887|-61452.917680985|-62208.797423317
11013|991210|/equities/hoang-huy-investment-financial|MSCI_FRONTIER|||12635.106790401|12635.106790401|12635.106790401|12608.451989335|12538.342920898|12538.342920898|12538.342920898|12477.285133573|12477.285133573|12477.285133573|12477.285133573|12477.285133573|12477.285133573|12477.285133573|12477.285133573|12477.285133573|12477.285133573|12477.285133573|12477.285133573|12477.285133573|12477.285133573|12477.285133573|12288.650148414|12138.44462177|12138.44462177|12138.44462177|12138.44462177||12138.44462177|12138.44462177|12138.44462177|11931.6051353|11857.339039222|11849.80128299|11849.80128299|11660.890314433|11456.924267102|11456.924267102|11456.924267102|11456.924267102|11456.924267102|11456.924267102|11427.138074558|11371.820082842|11304.810347781|11304.810347781|11304.810347781|11304.810347781|11304.810347781|11304.810347781|11304.810347781|11304.810347781|11304.810347781|11304.810347781|11304.810347781|11304.810347781|11274.789275312|11018.875648533|11018.875648533|10646.674414998|-12443.494969757|-12443.494969757|-12443.494969757|-12443.494969757|-12443.494969757|-12443.494969757|-12443.494969757|-12443.494969757|-12443.494969757|-12443.494969757|-12443.494969757|-12739.994410841|-13100.91902573|-13100.91902573|-13229.66737536|-13229.66737536|-13229.66737536|-13229.66737536|-13229.66737536|-13229.66737536|-13229.66737536|-13229.66737536|-13229.66737536|-13229.66737536|-13229.66737536|-13229.66737536|-13229.66737536|-13229.66737536|-13229.66737536|-13229.66737536|-13229.66737536|-13466.297083733|-13799.305873698|-13799.305873698|-13799.305873698|-13799.305873698|-14174.228748554|-14784.238715592|12649.034638472|12649.034638472|12165.594042747|12100.952634039|12100.952634039|12100.952634039|12100.952634039|12100.952634039|12100.952634039|12100.952634039|12100.952634039|12100.952634039|12100.952634039|12100.952634039|||12100.952634039|12100.952634039|11734.239990601|11734.239990601|11734.239990601|11734.239990601|11734.239990601|11734.239990601|11734.239990601|11734.239990601|11734.239990601|11734.239990601|11734.239990601|11696.377767334|11259.427324088|11259.427324088|11259.427324088|11259.427324088|10824.363693432|10077.070770479|9850.645775692|9850.645775692|9850.645775692|9797.9397507689|9617.1552786321|9462.9503095912|9184.3892328791|9068.7658143101|8991.3549092187|8991.3549092187|8991.3549092187|8991.3549092187|8991.3549092187|8991.3549092187|8915.7703234549|8915.7703234549|8915.7703234549|8915.7703234549|8765.8559149498|8739.2843499443|8626.9826110492|8522.7584567213|8446.8137121787|8446.8137121787|8446.8137121787|8446.8137121787|8446.8137121787|8446.8137121787|8446.8137121787|8446.8137121787|8422.0152357541|8381.9247456214|8381.9247456214|8381.9247456214|8381.9247456214|8381.9247456214|8381.9247456214|8381.9247456214|8381.9247456214|8381.9247456214|8381.9247456214|8381.9247456214|8318.932701755|8318.932701755|8318.932701755|8318.932701755|8254.3521286077|8254.3521286077|8254.3521286077|7930.9468095641|7911.5676238079|7911.5676238079|7911.5676238079|7911.5676238079|7911.5676238079|7911.5676238079|7691.8008328809|7691.8008328809|7691.8008328809|7691.8008328809|7691.8008328809|7566.4453698677|7531.0504109641|7449.5821823925|7449.5821823925|7449.5821823925||||-7890.1684740844|-7890.1684740844|-7890.1684740844|-7923.6076422564|-7923.6076422564|-7923.6076422564|-7923.6076422564|-7976.9847435264|-7976.9847435264|-8020.5386039182|-8206.7095599092|7397.9623045472|7397.9623045472|7397.9623045472|7397.9623045472|7397.9623045472|7397.9623045472|-7721.2789414602|-7721.2789414602|-7721.2789414602|-7721.2789414602|-7721.2789414602|-7721.2789414602|-7721.2789414602|-7721.2789414602|-7721.2789414602|-7721.2789414602|-7721.2789414602|-7721.2789414602|-7721.7956975736|-7721.7956975736|-7721.7956975736|-7721.7956975736|-7721.7956975736|-7830.3285528595|-7903.6983920661|-7944.565916131|-7944.565916131|-7981.6336298094|-7981.6336298094|-7981.6336298094|-7992.6958392708|-7992.6958392708|-8049.1064880787|-8107.3405423097|7035.7391520962|7035.7391520962
11014|1136006|/equities/viglacera|MSCI_FRONTIER|||49942.572635215|49942.572635215|49942.572635215|49942.572635215|49075.080705794|-54419.655361151|-54419.655361151|-54419.655361151|-54419.655361151|-54419.655361151|-54494.709575059|-54494.709575059|-54494.709575059|-54494.709575059|-54494.709575059|-54494.709575059|-54494.709575059|-55271.899527843|51007.629104846|51007.629104846|51007.629104846|51007.629104846|51007.629104846|51007.629104846|51007.629104846|51007.629104846|51007.629104846||51007.629104846|51007.629104846|51007.629104846|51007.629104846|51007.629104846|51007.629104846|51007.629104846|51007.629104846|51007.629104846|51007.629104846|51007.629104846|51007.629104846|51007.629104846|51007.629104846|51007.629104846|51007.629104846|51007.629104846|51007.629104846|51007.629104846|50614.032338718|48987.813709686|48153.126344096|46525.119176177|46525.119176177|46525.119176177|46525.119176177|46525.119176177|46525.119176177|46525.119176177|45721.752069354|45721.752069354|44976.237122659|-50607.659106517|-50607.659106517|-50607.659106517|-50607.659106517|-50607.659106517|-50607.659106517|-50607.659106517|-50607.659106517|-50607.659106517|-50607.659106517|-50607.659106517|-52127.954562797|-54819.949514219|-55233.277238021|-55981.419153357|47856.805968202|47856.805968202|47856.805968202|47856.805968202|47856.805968202|47856.805968202|47856.805968202|47856.805968202|46679.784409114|46633.093787904|-52659.723812962|-52659.723812962|-52659.723812962|-52659.723812962|-52659.723812962|-52659.723812962|-52659.723812962|-53157.520555089|-53157.520555089|-53157.520555089|-53157.520555089|-53157.520555089|-53157.520555089|47212.294188535|47212.294188535|46496.993542816|46435.66751534|46435.66751534|46435.66751534|46435.66751534|46435.66751534|46435.66751534|46435.66751534|46435.66751534|46267.408350378|44658.23150042|44442.479444911|||42733.310494346|-47379.983312989|-47379.983312989|-47379.983312989|-47379.983312989|-47379.983312989|-47379.983312989|-47379.983312989|-47722.203681099|-49460.781867888|44190.437198219|44190.437198219|44190.437198219|44190.437198219|44190.437198219|44190.437198219|44190.437198219|44190.437198219|44190.437198219|44190.437198219|44190.437198219|44190.437198219|43944.930220243|43580.478022493|43576.707853213|43576.707853213|43576.707853213|43576.707853213|43499.119836903|42812.910929892|42313.245270673|42313.245270673|42313.245270673|42313.245270673|42313.245270673|42313.245270673|41394.129963794|41394.129963794|41093.477737549|39842.866386085|39842.866386085|39842.866386085|39842.866386085|39842.866386085|39842.866386085|39842.866386085|39842.866386085|39842.866386085|39842.866386085|39842.866386085|39842.866386085|39617.073762317|38619.412287099|38619.412287099|38619.412287099|38619.412287099|38619.412287099|38619.412287099|38619.412287099|38619.412287099|38057.680318999|37098.10672001|37098.10672001|37098.10672001|37098.10672001|36436.394677655|36436.394677655|36436.394677655|34734.882975172|34042.691197432|34042.691197432|34042.691197432|34042.691197432|34042.691197432|33992.270821093|33992.270821093|33992.270821093|33992.270821093|33992.270821093|33992.270821093|33724.74535677|32463.605951966|-36055.226906204|-36055.226906204|-36055.226906204|-36055.226906204||||-36055.226906204|-36055.226906204|-36055.226906204|-36800.252118004|-37172.502353338|33090.856753438|33090.856753438|33090.856753438|33090.856753438|33090.856753438|33090.856753438|33090.856753438|33090.856753438|32621.428090664|32621.428090664|32347.133445264|32347.133445264|31691.259383627|-34824.988047736|-34824.988047736|-34824.988047736|-34824.988047736|-34824.988047736|-34824.988047736|-34824.988047736|-34824.988047736|-34824.988047736|-34895.046972513|-34895.046972513|-36041.718858348|-37013.02095372|-37039.191980411|-37039.191980411|-37039.191980411|-37515.202060299|-37515.202060299|-37515.202060299|-37515.202060299|-37515.202060299|-37515.202060299|-37515.202060299|-37515.202060299|-37515.202060299|-37515.202060299|-37515.202060299|-37515.202060299|-37515.202060299
11015|13260|/equities/highteck-payment|MSCI_FRONTIER|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442||-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442||-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-629.08819783442|-632.35509209974|-632.35509209974|-632.35509209974|-632.35509209974|-632.35509209974|-632.35509209974|-632.35509209974|-632.35509209974|-632.35509209974|-633.32261622775|-633.32261622775|-633.32261622775|-633.32261622775|-633.32261622775|-633.66770774125|-633.66770774125|-633.66770774125|-633.66770774125|-636.06412581602|-639.58235930513|-642.42484367236|-642.79981409559|-643.86646553156|-649.89604325317||-649.89604325317|-649.89604325317|-654.82893694797|-657.01355409107|-657.01355409107|-657.01355409107|-657.01355409107|-657.01355409107|-657.01355409107|-657.01355409107|-657.01355409107|-657.01355409107|-657.01355409107|-664.6261712123|624.73919189799|624.73919189799|624.73919189799|624.73919189799|624.73919189799|624.73919189799|624.73919189799|624.73919189799|624.73919189799|624.73919189799|624.73919189799|||624.73919189799|624.73919189799|624.73919189799|624.73919189799|624.71021321999|619.40617786266|619.40617786266|619.40617786266|612.67353095851|605.05392328724|600.00484356449|600.00484356449|595.72513585677|595.72513585677|592.27236774884|590.69708748352|581.56182160805|581.56182160805|581.56182160805|571.73535734228|568.78441067595|568.78441067595|568.78441067595|568.78441067595|568.78441067595|568.78441067595|568.78441067595||568.57156606138|568.39097043017|568.39097043017|568.39097043017||568.39097043017|568.39097043017|566.80107350857|566.43451526994|563.78835029993|560.83706199233|552.66339950102|547.73711055669|538.04123395188|531.71248216876|526.59163464714|521.17961575377|-569.80042694026|-590.8727006693|-596.54743976276|-599.6573239982|-599.6573239982|||-600.24887603102|-600.24887603102|-600.24887603102|-607.38764003447|572.71162558451||572.71162558451|572.71162558451|572.71162558451||572.71162558451|||572.71162558451|||572.71162558451|572.71162558451|-597.95382887168|-597.95382887168|-597.95382887168|-597.95382887168|-597.95382887168|-597.95382887168|-597.95382887168|-597.95382887168|-597.95382887168|-597.95382887168|-605.72647652409|-606.05719613788|563.43644873569|560.59605415076|-586.30993983248|-594.28325427351|-599.38761024985|-599.38761024985|-599.38761024985|-610.70845583316||588.90212083216|588.90212083216|588.90212083216|588.90212083216|588.90212083216|588.90212083216|588.90212083216|588.90212083216|588.90212083216|588.90212083216|588.90212083216|-623.89901120418|-623.89901120418|-623.89901120418|-623.89901120418|-623.89901120418||||-634.38779022686|-639.93644579243||-642.99049396859||-646.56924846059|-646.56924846059||-646.56924846059|-648.65956600073|-648.65956600073|638.20810260766||||638.20810260766|638.20810260766|638.20810260766|638.20810260766|636.89789178628||635.52362948197|635.52362948197|635.52362948197||635.52362948197|||635.52362948197|||634.51509232806||632.71679502379||632.46678391939||||||632.46678391939||632.46678391939|
11016|958621|/equities/petrovietnam-drilling-well-services|MSCI_FRONTIER|||27337.262509331|27058.069454812|26778.491938581|26778.491938581|26778.491938581|26778.491938581|26778.491938581|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26613.022330034|26419.780654363|26419.780654363||26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|26394.575862264|25893.973180293|25449.658247275|25449.658247275|25002.398052528|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-27969.214891562|-29181.43813773|-29181.43813773|-29426.597930811|25867.877079856|25867.877079856|25867.877079856|25867.877079856|25867.877079856|25867.877079856|25867.877079856|25867.877079856|25053.196755395|24936.885283773|23868.761426414|-27245.990638412|-27245.990638412|-27245.990638412|-27245.990638412|-27245.990638412|-27245.990638412|-27245.990638412|-27245.990638412|-27245.990638412|-27245.990638412|-27245.990638412|-27853.878487124|25340.611211547|25340.611211547|25340.611211547|25340.611211547|25340.611211547|25340.611211547|24638.408903144|24638.408903144|24589.621266316|24589.621266316|24589.621266316|24252.356962573|24222.063291748|-26009.703985872|||-26009.703985872|-26009.703985872|-26009.703985872|-26009.703985872|-26009.703985872|-26009.703985872|-26009.703985872|-26009.703985872|-26291.33776208|-26621.0127479|24560.146570319|24560.146570319|24560.146570319|24560.146570319|24560.146570319|24560.146570319|24560.146570319|24560.146570319|24560.146570319|24560.146570319|24560.146570319|24560.146570319|24560.146570319|24560.146570319|24258.496189243|23990.736036103|23990.736036103|23839.706706781|23730.229674201|23704.305249506|23704.305249506|23704.305249506|23704.305249506|23683.971317934|23683.971317934|23683.971317934|23683.971317934|23683.971317934|23683.971317934|23683.971317934|23683.971317934|23683.971317934|23243.301464371|22926.800616523|22926.800616523|22926.800616523|22926.800616523|22926.800616523|22926.800616523|22926.800616523|22926.800616523|22682.556240581|22558.861590622|22558.861590622|22558.861590622|22558.861590622|22558.861590622|22558.861590622|22558.861590622|22558.861590622|22558.861590622|22558.861590622|22558.861590622|22558.861590622|22165.401767358|22117.16267575|22117.16267575|21871.8474175|21824.274908334|21818.638787037|21801.872865474|21801.872865474|21801.872865474|21801.872865474|21202.080961638|20730.355367082|20730.355367082|20730.355367082|20730.355367082|20730.355367082|20730.355367082|20361.505963425|20135.006626028|-21665.265581373|-21665.265581373|-21665.265581373||||-21665.265581373|-21665.265581373|-21665.265581373|-21665.265581373|-21665.265581373|-21936.406201525|-21957.118001695|-21977.628862277|-21977.628862277|-21977.628862277|-21977.628862277|-21977.628862277|-21977.628862277|-21977.628862277|-21977.628862277|-21977.628862277|-21977.628862277|-21977.628862277|-21977.628862277|-21977.628862277|-21977.628862277|-22052.12065581|-22052.12065581|-22052.12065581|-22052.12065581|-22052.660655098|-22052.660655098|-22052.660655098|-22052.660655098|-22558.511838998|20179.253961481|20179.253961481|20179.253961481|20179.253961481|20179.253961481|20179.253961481|20179.253961481|20179.253961481|20179.253961481|20179.253961481|20179.253961481|20179.253961481|20179.253961481|20179.253961481|20179.253961481|20179.253961481|20179.253961481
11017|958409|/equities/baoviet-holdings|MSCI_FRONTIER|||39732.291783446|39732.291783446|39732.291783446|39685.182971732|39685.182971732|39685.182971732|39685.182971732|39685.182971732|39685.182971732|39685.182971732|39685.182971732|39685.182971732|39685.182971732|39685.182971732|39685.182971732|39685.182971732|39685.182971732|39685.182971732|39685.182971732|39383.536635258|-40794.118381371|-40794.118381371|-40794.118381371|-40794.118381371|-40794.118381371|-40794.118381371|-40794.118381371||-40794.118381371|-40794.118381371|-40794.118381371|-40794.118381371|-40794.118381371|-40794.118381371|-41029.575979301|-41060.639977001|-41078.488863334|-41303.876514816|-41370.718055307|-41370.718055307|-41370.718055307|-41370.718055307|-41370.718055307|-41370.718055307|-41370.718055307|-41370.718055307|-41370.718055307|-41370.718055307|-41370.718055307|-41370.718055307|-41370.718055307|-41370.718055307|-41370.718055307|-41370.718055307|-41370.718055307|-41370.718055307|-41370.718055307|-41370.718055307|-41370.718055307|-41370.718055307|-41370.718055307|-41370.718055307|-41370.718055307|-41370.718055307|-41370.718055307|-41370.718055307|-41370.718055307|-41370.718055307|-41370.718055307|-41370.718055307|-41370.718055307|-41528.575617008|-41620.463724702|-41620.463724702|-42028.293027446|-42577.761735925|-42577.761735925|-42577.761735925|-42577.761735925|-42577.761735925|-43069.735262139|-43677.483624598|-43719.426249554|-43969.04816255|-43969.04816255|-43969.04816255|-43969.04816255|-43969.04816255|-43969.04816255|-44156.232299444|-44156.232299444|-44226.369221605|-44532.076912894|-44673.836643202|-44673.836643202|-44673.836643202|-44912.596270225|-45647.329189138|-45780.365765709|-46378.931091508|-46378.931091508|-46378.931091508|-46748.812323898|-47076.458137664|-47109.953486294|-47173.045832926|-47173.045832926|-47173.045832926|-47173.045832926|-47173.045832926|-47173.045832926|-47173.045832926|||-47173.045832926|-47173.045832926|-47173.045832926|-47173.045832926|-47173.045832926|-47173.045832926|-47173.045832926|-47173.045832926|-47173.045832926|-48303.384258807|45483.263502528|45483.263502528|45483.263502528|45483.263502528|45483.263502528|45483.263502528|45483.263502528|45483.263502528|45483.263502528|45483.263502528|45483.263502528|45483.263502528|45483.263502528|45483.263502528|45250.456828275|45250.456828275|45250.456828275|45250.456828275|45250.456828275|45203.28536475|45142.298168382|45142.298168382|45142.298168382|45022.048241951|45022.048241951|45022.048241951|44299.498046612|-45718.226333562|-45718.226333562|-45718.226333562|-45718.226333562|-45718.226333562|-45718.226333562|-45718.226333562|-45718.226333562|-45718.226333562|-45718.226333562|-45718.226333562|-45718.226333562|-45718.226333562|-45718.226333562|-45718.226333562|-45718.226333562|-45718.226333562|-45718.226333562|-45718.226333562|-45718.226333562|-45718.226333562|-45718.226333562|-45718.226333562|-45718.226333562|-45718.226333562|-45718.226333562|-45718.226333562|-45718.226333562|-45718.226333562|-45856.362592847|-46056.311843021|-46056.311843021|-46262.568714468|-46347.848978003|-46347.848978003|-46347.848978003|-46347.848978003|-47058.72108667|-47137.467874078|-47377.742082309|-47531.982788713|-47531.982788713|-47531.982788713|-47531.982788713|-47531.982788713|-47531.982788713|-47531.982788713|-47531.982788713|-47531.982788713||||-47531.982788713|-47701.830603349|-47701.830603349|-48252.034003722|-48711.90596513|-48711.90596513|-48711.90596513|-48711.90596513|-49452.117739033|-49532.908598926|47668.042039631|47668.042039631|47668.042039631|47668.042039631|47668.042039631|47668.042039631|47668.042039631|47668.042039631|47668.042039631|47668.042039631|47668.042039631|47668.042039631|47668.042039631|47668.042039631|47668.042039631|47668.042039631|47668.042039631|47668.042039631|47668.042039631|47668.042039631|47668.042039631|47668.042039631|47668.042039631|47668.042039631|47668.042039631|47668.042039631|47668.042039631|47668.042039631|47668.042039631|47668.042039631|47668.042039631|47668.042039631|47668.042039631|47668.042039631|47668.042039631|47668.042039631|47668.042039631
11018|1009015|/equities/vietnam-national-petroleum-group|MSCI_FRONTIER|||33806.757390009|33756.570348059|33756.570348059|33756.570348059|33756.570348059|33756.570348059|33756.570348059|33756.570348059|33756.570348059|33756.570348059|33756.570348059|33756.570348059|33756.570348059|33756.570348059|33756.570348059|33756.570348059|33756.570348059|33756.570348059|33756.570348059|33756.570348059|33756.570348059|33756.570348059|33756.570348059|33746.189275621|33529.099195134|33234.11064325|33234.11064325||33234.11064325|33234.11064325|33234.11064325|33234.11064325|33234.11064325|33234.11064325|33234.11064325|33234.11064325|33234.11064325|33234.11064325|33234.11064325|33234.11064325|33234.11064325|33234.11064325|33234.11064325|33234.11064325|33234.11064325|33234.11064325|33234.11064325|33065.926808299|33065.926808299|33065.926808299|32364.918675888|-35155.151737967|-35155.151737967|-35155.151737967|-35155.151737967|-35155.151737967|-35155.151737967|-35155.151737967|-35155.151737967|-35155.151737967|-35155.151737967|-35155.151737967|-35155.151737967|-35155.151737967|-35155.151737967|-35155.151737967|-35155.151737967|-35155.151737967|-35155.151737967|-35155.151737967|-35155.151737967|-35616.835264407|-36004.73489433|-36004.73489433|-37071.927660367|-37835.200671188|-37835.200671188|-37835.200671188|-37835.200671188|-38158.55630132|-38253.951445912|-38261.10979199|-38261.10979199|-38261.10979199|-38261.10979199|-38261.10979199|-38261.10979199|-38261.10979199|-38261.10979199|-38673.455324433|-38834.394804926|-39582.660894362|-39703.796516327|-39703.796516327|-39703.796516327|-39703.796516327|-40484.77390703|-41355.304341144|38421.602457493|38421.602457493|38421.602457493|38421.602457493|38421.602457493|38421.602457493|38421.602457493|38421.602457493|-40138.827047444|-40138.827047444|-40138.827047444|-40138.827047444|-40138.827047444|-40138.827047444|||-40138.827047444|-40138.827047444|-40138.827047444|-40138.827047444|-40138.827047444|-40138.827047444|-40138.827047444|-40138.827047444|-40138.827047444|-41398.696719382|39132.985886543|39132.985886543|39132.985886543|39132.985886543|39132.985886543|39132.985886543|39132.985886543|39132.985886543|39132.985886543|39132.985886543|39132.985886543|39132.985886543|39132.985886543|39132.985886543|39132.985886543|39132.985886543|39132.985886543|39132.985886543|39132.985886543|39132.985886543|39132.985886543|39132.985886543|39132.985886543|39132.985886543|39132.985886543|39132.985886543|39132.985886543|39132.985886543|38619.984318381|38072.204798201|38057.042960742|38057.042960742|36635.603289714|-39080.54644878|-39080.54644878|-39080.54644878|-39080.54644878|-39080.54644878|-39080.54644878|-39153.561658135|-39153.561658135|-39153.561658135|-39153.957397927|-39448.841553253|-39598.360087262|37349.462163183|37349.462163183|37349.462163183|37349.462163183|37349.462163183|37349.462163183|37349.462163183|37349.462163183|37285.513514648|-38403.788786045|-38403.788786045|-38403.788786045|-38403.788786045|-38403.788786045|-38403.788786045|-38403.788786045|-38403.788786045|-38403.788786045|-38403.788786045|-38403.788786045|-38403.788786045|-38403.788786045|-38403.788786045|-38403.788786045|-38403.788786045|-38403.788786045|-38403.788786045|-38403.788786045|-38403.788786045|-38403.788786045|-38403.788786045||||-38403.788786045|-38403.788786045|-38403.788786045|-38403.788786045|-38442.549215918|-38442.549215918|-38442.549215918|-38442.549215918|-38442.549215918|-38442.549215918|-38442.549215918|-38442.549215918|-38442.549215918|-38442.549215918|-38442.549215918|-38442.549215918|-38442.549215918|-38442.549215918|-38442.549215918|-38442.549215918|-38442.549215918|-38442.549215918|-38442.549215918|-38442.549215918|-38442.549215918|-38442.549215918|-38442.549215918|-38442.549215918|-39027.832462131|-39447.59162459|-39563.990693989|-40229.434104433|36842.640232316|36842.640232316|36842.640232316|36842.640232316|36842.640232316|36842.640232316|36842.640232316|36842.640232316|36842.640232316|36842.640232316|36842.640232316|36842.640232316|36842.640232316|36842.640232316|36842.640232316
11019|41731|/equities/commercial-bank-of-ceylon|MSCI_FRONTIER|-90.408964315047|-90.408964315047|-90.408964315047|-90.408964315047||-90.408964315047|-90.408964315047|-90.408964315047|-91.62107358044|-91.738978221897|-91.738978221897||-91.971087591388|-92.523430657097|-93.092702255987|-93.352717459377|-93.352717459377|-94.930797007544|-95.373104310546||-96.303448810085|91.638923553142|91.638923553142|91.638923553142|91.638923553142|91.638923553142|91.638923553142|91.638923553142|91.337695549499||90.758549847614|89.715901129746|89.715901129746|||89.715901129746|89.715901129746|89.715901129746|89.715901129746|89.715901129746|89.715901129746|89.715901129746|89.715901129746|89.715901129746|88.828775133582|87.409752861098|85.700453535235|85.700453535235|85.700453535235|85.700453535235|83.489395529601|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-87.37034354853|-89.078159074512|-89.592398463053|-91.28444103052|-91.28444103052|-91.96604669149|-92.488327233086|-92.488327233086|-93.925918384933|-93.968417881624|-93.968417881624|-95.58652287934|-95.58652287934|||-95.58652287934|-95.58652287934|-96.506821179392|-96.506821179392|-96.506821179392|-96.602022515405|-96.724469461561|-97.467451973149|-97.467451973149|-97.467451973149|-97.467451973149|-97.467451973149|-97.467451973149|-97.467451973149|-97.467451973149|-97.467451973149|-97.467451973149|-97.467451973149|-97.467451973149|-97.467451973149||-97.691611947162|-97.715570672479|-97.715570672479|-101.09770092417|-101.09770092417|-101.09770092417|-104.44188864418|-105.84098628039|-106.61074990003|-106.61074990003|-106.61074990003|95.772291574394|95.772291574394|95.772291574394|93.760879527104|93.275977252338|92.13997472482|91.919416360911|88.957685608396|85.758537445608||84.665042199629|84.594490146126|81.582766744258|80.814187390674|80.582944984628|80.582944984628|79.786607233897|79.396229496946|78.473586125892|77.181764227066|74.224185950131|72.487354553007|72.487354553007|72.487354553007|72.487354553007|72.487354553007|72.487354553007|72.487354553007|72.487354553007|69.49706044491||||60.456505250113|60.456505250113|60.456505250113|60.456505250113|59.940560710846|58.869505346246|58.869505346246|58.869505346246|58.869505346246|58.066116373216|56.740129303573|55.03347738544|54.292752989573|53.23639208348|52.581939284702|52.581939284702|52.581939284702|52.581939284702|52.581939284702|52.581939284702|52.581939284702|52.581939284702|52.581939284702|52.581939284702|52.581939284702|52.581939284702|52.581939284702|52.581939284702|52.581939284702|52.581939284702|52.581939284702|52.581939284702|52.581939284702|52.581939284702|52.253708893948|-59.135460987478|-59.135460987478|-59.135460987478||-59.135460987478|-59.135460987478|-60.750511106285||-62.328347029987|-63.381497081455|-64.351663254297|-64.946291868991|-65.518100889862|58.585090880913|58.585090880913|58.585090880913|58.585090880913|58.585090880913|||58.585090880913|58.585090880913|58.585090880913||58.585090880913||58.585090880913|58.585090880913|58.585090880913|58.585090880913|58.585090880913|58.585090880913|58.585090880913|58.585090880913|58.585090880913|58.585090880913|58.585090880913|58.585090880913|58.585090880913|58.585090880913|58.585090880913|58.585090880913|58.585090880913|58.585090880913|58.585090880913|58.585090880913|58.389138810417||57.153530563006|54.183707980888|54.183707980888|54.183707980888|54.183707980888|54.183707980888|53.464911671739
11020|13390|/equities/nat-bank-of-oman|MSCI_FRONTIER|||-0.25408751481703|-0.25408751481703|-0.25481945981505|-0.25813273710148|-0.27259192612586|-0.2766577021592||-0.27878632990443|-0.28037370573507|-0.28052632489719|-0.28109424029503|-0.28109424029503|-0.28353529845865|-0.28353529845865|-0.28353529845865|-0.28648366337784|0.27785441717012|0.27785441717012|||0.27785441717012|0.27785441717012|0.27785441717012|||0.27785441717012|0.27785441717012|0.27444933509941|-0.28658165401003|||-0.28658165401003|||-0.28658165401003|-0.28658165401003||||-0.28658165401003|-0.28658165401003|-0.28658165401003|-0.28658165401003||-0.28697962634852|-0.29028965929028|-0.29028965929028|-0.29476628147758|-0.29585142426134|-0.30039681503362|-0.30039681503362|-0.30405201524702||-0.30703954049353|||-0.30703954049353|-0.30826615568006||-0.30878335134281|-0.30878335134281|-0.30878335134281||-0.30878335134281|-0.30878335134281||-0.31142594633382|-0.31458438897443|-0.31521909170562||0.2977295027081|||0.2977295027081|0.2977295027081|0.2977295027081|||0.2977295027081||0.2977295027081|0.2977295027081||0.2977295027081|0.2977295027081||0.2977295027081|||0.2977295027081|0.2977295027081||0.29619945595703|0.28966042879135||-0.30923402618589|-0.30923402618589||-0.30923402618589|-0.30923402618589||0.29762887611189|0.29380985547214|0.29223317624363|0.29137019450171||0.28874591066951||0.28874591066951|0.28874591066951|0.28874591066951|0.28874591066951||0.28874591066951||0.28874591066951|0.28874591066951|0.28874591066951|0.28874591066951|0.28874591066951|0.28874591066951|0.28874591066951|0.28874591066951|0.28874591066951|0.28874591066951|0.28874591066951|||0.28874591066951|0.28874591066951|0.28874591066951|0.28874591066951|0.28874591066951|0.28874591066951|0.28874591066951||0.28874591066951|0.28874591066951|0.28874591066951|0.28874591066951|0.28874591066951|0.28874591066951||0.28874591066951||0.28810657643074|0.28267397740146||0.28148640978803|0.28148640978803|0.27752048183862|0.27752048183862|0.27752048183862|0.27752048183862|0.27752048183862|0.27752048183862|0.27752048183862|0.27552274818093|||||0.27129692789797|0.27129692789797|0.27129692789797|0.27129692789797|0.27129692789797|0.27129692789797|0.27129692789797|0.27129692789797|0.27032991975418||0.26675546864527|-0.27937720358339|-0.27937720358339|-0.27937720358339|-0.27937720358339|-0.27937720358339|-0.27937720358339|-0.27937720358339|-0.27937720358339|-0.27937720358339|-0.28108578522964|-0.28181752948809|-0.28335281311195|||-0.28820641804913|-0.28820641804913|-0.28820641804913|-0.28820641804913|-0.28820641804913|-0.28820641804913|-0.28820641804913|-0.28820641804913|-0.28820641804913|-0.29067379919666|-0.29413755004028||0.27567585377512|0.27567585377512|0.26969539422258|0.26766628528523|0.26766628528523|0.26766628528523|0.26766628528523|0.26766628528523||||0.26766628528523|0.26766628528523|0.26766628528523|0.26766628528523|0.26766628528523|0.25751809339708|-0.27150849671784|-0.27150849671784|-0.27278721963502|-0.27741258455775|-0.27741258455775|-0.27741258455775|-0.27741258455775|-0.27741258455775|-0.27741258455775|-0.27741258455775|-0.27741258455775|-0.27741258455775|||-0.27741258455775||-0.27741258455775|-0.28168064701846|0.26745001047922|0.26745001047922|0.26745001047922|0.26745001047922|0.26745001047922||0.26745001047922|0.26745001047922|0.26745001047922|0.26745001047922|0.26227778494439|0.25708643595467|-0.26829003197328|-0.26829003197328||-0.26829003197328
11021|1169477|/equities/an-phat-holdings|MSCI_FRONTIER|||7722.9380292174|7722.9380292174|7722.9380292174|7722.9380292174|7704.905546742|7704.905546742|7704.905546742|7704.905546742|7601.0061630466|7483.8957367185|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7416.6240245143|7350.6933605714|7329.1037339683||7305.6708155203|7242.9675728003|7192.009747576|7192.009747576|7192.009747576|7192.009747576|7192.009747576|7192.009747576|7192.009747576|7192.009747576|7192.009747576|7192.009747576|7192.009747576|7192.009747576|7192.009747576|7192.009747576|7192.009747576|7192.009747576|7122.4245881136|7122.4245881136|7122.4245881136|7122.4245881136|7122.4245881136|7122.4245881136|7122.4245881136|7122.4245881136|7122.4245881136|7122.4245881136|7122.4245881136|7122.4245881136|7122.4245881136|7122.4245881136|7122.4245881136|6957.6939867928|-7577.1720338006|-7577.1720338006|-7577.1720338006|-7577.1720338006|-7577.1720338006|-7577.1720338006|-7577.1720338006|-7577.1720338006|-7577.1720338006|-7743.5244820007|-7764.4716466674|-7782.1907185194|-7978.5452427993|-8151.443280664|-8151.443280664|-8151.443280664|-8151.443280664|-8151.443280664|-8343.2703118489|-8543.6336798321|-8600.1485331468|-8637.0831628474|-8637.0831628474|-8637.0831628474|-8637.0831628474|-8637.0831628474|-8637.0831628474|-8681.7590698305|-8684.7322998116|-8735.2581109018|-8891.985322101|-8891.985322101|-8953.8725801123|-8983.1917556803|-9095.213061867|-9507.8566521484|-9507.8566521484|-9507.8566521484|-9507.8566521484|-9507.8566521484|-9507.8566521484|-9507.8566521484|-9597.6185023872|-9742.3538915413|-9780.3932128236|-9971.2069313878|-9971.2069313878|-9971.2069313878|-9971.2069313878|-9971.2069313878|||-9971.2069313878|-9974.6528551273|-9974.6528551273|-9974.6528551273|-9983.527442657|-9983.527442657|-9983.527442657|-9983.527442657|-10073.91938073|-10620.465978589|9454.6250221777|9454.6250221777|9454.6250221777|9454.6250221777|9454.6250221777|9454.6250221777|9066.2500246419|8967.8179491269|8967.8179491269|8967.8179491269|8967.8179491269|8967.8179491269|8967.8179491269|8967.8179491269|8967.8179491269|8967.8179491269|8967.8179491269|8917.0199434743|8684.4666038604|8606.6744633446|8606.6744633446|8606.6744633446|8606.6744633446|8606.6744633446|8496.3878051706|8496.3878051706|8496.3878051706|8496.3878051706|8496.3878051706|8496.3878051706|8496.3878051706|8496.3878051706|8496.3878051706|8496.3878051706|8496.3878051706|8496.3878051706|8496.3878051706|8496.3878051706|8496.3878051706|8496.3878051706|8496.3878051706|8496.3878051706|8496.3878051706|8496.3878051706|8496.3878051706|8496.3878051706|8496.3878051706|8496.3878051706|8496.3878051706|8496.3878051706|8496.3878051706|8376.134303094|8376.134303094|8376.134303094|8376.134303094|8376.134303094|8376.134303094|8248.4825589933|8243.313954437|7971.884743424|7971.884743424|7971.884743424|7971.884743424|7971.884743424|7971.884743424|7971.884743424|7878.629092268|7878.629092268|7878.629092268|7878.629092268|7878.629092268|7878.629092268|7751.5831169657|7751.5831169657|7751.5831169657|7663.6462509817||||7663.6462509817|7663.6462509817|7209.6069455352|-8122.5840178577|-8122.5840178577|-8151.928086965|-8151.928086965|-8151.928086965|-8151.928086965|-8153.2534299611|-8341.9482555123|7626.350704006|7626.350704006|7626.350704006|7626.350704006|7626.350704006|7626.350704006|7197.0563377845|-7710.2268415259|-7710.2268415259|-7710.2268415259|-7710.2268415259|-7710.2268415259|-7710.2268415259|-7710.2268415259|-7710.2268415259|-7710.2268415259|-7710.2268415259|-7710.2268415259|-7710.2268415259|-7710.2268415259|-7710.2268415259|-7710.2268415259|-7710.2268415259|-7710.2268415259|-7710.2268415259|-7710.2268415259|-7710.2268415259|-7710.2268415259|-7710.2268415259|-7710.2268415259|-7710.2268415259|-7710.2268415259|-7710.2268415259|-7710.2268415259|-7710.2268415259|-7710.2268415259
11022|958480|/equities/flc-group-jsc|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11023|13555|/equities/ithmaar-bank|MSCI_FRONTIER|||||||||||||||||||||-0.031317769658644||||-0.034853076890198||||-0.036058974092303||-0.036732193510398|-0.037980215168014|-0.040311350497953|-0.043623722894711|||-0.046581913810881|-0.047313237666987||||||||||||||||||||||||||||||-0.047547206963167|-0.047547206963167|-0.049052453631678|0.043206849406635|||||||0.043206849406635|||0.040613391506966|||||||||||||||||||0.040613391506966||0.037459327400063|-0.042309474374372|||-0.042309474374372||-0.045343859521897|-0.048548733639883|||-0.050831927412272|-0.054591030769347|||||-0.058990033294095||-0.06332225843749|-0.064746954865821||||||-0.068274393073466||-0.070224880780678||-0.070224880780678|-0.070224880780678|-0.070224880780678|-0.07219431340242|||||||||-0.073827012292149|||-0.077696679821287|||||-0.078644052872281||-0.078644052872281||0.072178278192315|0.072178278192315|0.072178278192315||0.072178278192315||||||0.072178278192315|0.070198085655151|0.068331204078127|0.061534670598563|0.060038527109283||0.058963223205917|0.058963223205917|0.058963223205917|0.058963223205917|0.058963223205917|0.0509591388558|0.037565710545096|-0.039141100405278|||||||||||||||||||-0.039141100405278||||||||||||||||-0.039601222655974|-0.042112468687253|-0.04256940978827||-0.043077122122733|||||||||||||||||||||||||||||||||||
11024|11106|/equities/burgan-bank|MSCI_FRONTIER|||180.30250776236|180.30250776236|180.30250776236|180.30250776236|180.30250776236|180.30250776236|180.30250776236|179.78087378069|179.78087378069|178.31289341665|178.31289341665|178.31289341665|178.31289341665|178.31289341665|178.31289341665|178.31289341665|178.31289341665|178.31289341665|178.31289341665|178.31289341665|178.31289341665|178.31289341665|178.31289341665|172.45877046295|169.56530051438|168.23922279376|164.04358088196|||-177.70976559402|-177.70976559402|-177.70976559402|-180.73307288225|167.64018377576|167.64018377576|167.64018377576||||167.64018377576|167.64018377576|163.24418172551|163.24418172551|163.24418172551|163.24418172551|163.24418172551|163.24418172551|163.24418172551|163.24418172551|163.24418172551|163.24418172551|163.24418172551|163.21575747279|162.68417496977|-171.91925246228|-171.91925246228|-171.91925246228|-171.91925246228|-171.91925246228|-171.91925246228|-171.91925246228|-171.91925246228|-171.91925246228|-171.91925246228|-171.91925246228|-171.91925246228|-171.91925246228|-171.91925246228|-171.91925246228|-171.91925246228|-171.91925246228|-171.91925246228|-171.91925246228|-174.02139162475|-175.80154624973|-176.61282916636|-178.01425462929|-179.46028292144|-180.27238944951|-180.27238944951|-180.27238944951|-180.27238944951|-180.27238944951|-180.27238944951|-183.13598827723|-185.72426375477|-185.72426375477|-185.72426375477|-188.69362639419|-189.99213135086|-189.99213135086|-190.99125705651|-191.29290750338|-191.29290750338||-191.29290750338|-191.29290750338|-191.29290750338|-191.29290750338|-193.82545278154|-194.91716975727|-197.74129973029|-200.37832610466|-200.37832610466|-200.37832610466|-201.57128280403|-201.57128280403|-201.57128280403|-201.57128280403|-201.57128280403|-201.57128280403|-201.80142533781|-202.41347782965|-202.41347782965|-202.41347782965|-202.79275314405|-203.71417016006|-204.30943478137|-204.30943478137|-204.30943478137|-204.30943478137|-205.51048309041|-206.23387010046|-207.74124842312|-207.74124842312|-207.74124842312|-209.7410815132|-209.7410815132|-209.7410815132|-210.46562433437|-210.46562433437|-210.46562433437|-210.46562433437|-210.46562433437|-211.18402703818|-215.42669670909|-216.25188523233|206.12964669758|206.12964669758|206.12964669758|206.12964669758|206.12964669758|206.12964669758|206.12964669758|||206.12964669758|206.12964669758|206.12964669758|206.12964669758|204.58849633065|203.70944036738|203.12160040821|201.35733378689|200.50288121839|200.50288121839|199.16986802043|198.38939371801|||||198.38939371801|198.38939371801|198.04377079779|196.04863421977|195.77626024419|193.19584471576|190.10649412863|188.45166014292|187.16851126991|-196.54224301474|-196.54224301474|-196.54224301474|-196.54224301474|-196.54224301474||-196.54224301474|-196.54224301474|-196.54224301474|-196.54224301474|-196.54224301474|-196.54224301474|-196.54224301474|-196.54224301474|-198.54693668305|-199.90362553463|-199.90362553463|-201.46743893164|-201.46743893164|-202.88126053722|-202.88126053722|-202.88126053722|-205.53473393025|-208.64970436694|-213.38856040772|-214.3761782308|-215.64019803422|-218.71133114913|-219.62370127681|-220.80411252979|-224.28234725532|211.84615758272|211.84615758272|211.84615758272|211.84615758272||||211.84615758272|211.84615758272|211.84615758272|211.84615758272|208.66628576222|205.92420626683|204.82369694375|204.82369694375|204.82369694375|204.82369694375|204.82369694375|203.34467235829|202.76574787857|202.75582975549|200.36480473592|-213.69054619576|-213.69054619576|-213.69054619576|-213.69054619576|-213.69054619576|-213.69054619576|-213.69054619576|-213.69054619576|-213.69054619576|-213.69054619576|-213.69054619576|-217.06115412743|-217.06115412743|210.82273692486|210.82273692486|210.82273692486|210.82273692486|210.82273692486|210.82273692486|210.82273692486|210.82273692486|210.82273692486|210.82273692486|||210.82273692486
11025|965395|/equities/tallinna-vesi|MSCI_FRONTIER|10.497366970076|10.497074411195|10.496749345773|10.49638816197|-10.454012962632|-10.454458868562|-10.454954319595|-10.455504820743|-10.456116488685|-10.456796119731|-10.457551265339|-10.458390316013|-10.459322594541|-10.460358459572|-10.461509420717|-10.462788266434|-10.464209206119|-10.465788027992|-10.467542274517|-10.469491437323|-10.471657173774|-10.474063547608|-10.476737296313|-10.479708128207|-10.483009052534|-10.48667674623|-10.490751961449|-10.495279978358|-10.500311108257||-10.505901252589|-10.51211252407|-10.519013936826|||-10.526682173222|-10.535202435884|-10.544669394397|-10.730188427924|10.799790953531|10.799767704953|10.7997418732|10.799713171251|10.799681280198|10.799645845694|10.799606474022|10.799562727721|10.799514120719|10.79946011294|10.799400104296|10.799333428025|10.79925934328|10.799177026896|10.799085564247|10.798983939082|10.798871022231|10.798745559064|10.798606155545|10.798451262746|10.798279159637|10.798087933959|10.797875460984|10.7976393799|10.797377067585|10.797085609458|10.796761767094|10.796401942245|10.796002136857|10.795557908648|10.79506432175|10.794515891862|10.793906525321|10.793229451386|10.792477147014|10.791641253267|10.790712482437|10.789680514849|10.788533884195|10.787259850135|10.785844256735|10.784271375179|10.782523729006|10.780581899925|-10.759726925592|-10.759726925592|-10.759726925592|-10.759726925592|-10.759726925592|-10.759726925592|-10.759726925592|-10.759726925592|-10.759726925592|-10.759726925592|-10.759726925592|-10.759726925592|-10.759726925592|-10.76636327185|-10.773736989915|-10.781930009987|-10.791033365623|-10.801148205219|-10.81238691588|-10.824874372171|-10.972082529781|-10.980091742142|-11.022324327478|-11.097027306037|-11.102252541071|-11.108058357775|-11.114509265224|-11.121676940167|-11.129641023437|-11.138490004848|-11.148322206417|-11.159246874826|-11.17138539528|-11.18487264023|-11.199858467951|-11.216509387642|-11.235010409521|-11.255567100497|-11.378407613935|-11.531563909519|-11.579515624564|-11.627239731198|-11.741377224796|-11.818197213138|-11.859108141755|-11.932341977065|-12.002602493437|-12.002891659375|-12.003212954861|-12.003569949846|-12.00396661094|-12.004407345488|-12.004897050543|-12.00544116727|-12.006045741411|-12.006717490456|-12.007463878285|-12.008293198094|-12.009214664549|-12.010238516166|-12.011376129073|-12.012640143415|-12.014044603794|-12.015605115327|-12.01733901703|-12.019265574478|-12.021406193864|-12.023784659849|-12.026427399832|-12.029363777591|-12.032626419546|-12.036251577273|-12.040279530303|-12.04475503367|-12.083061275679|-12.086734729562|-12.090816344987|-12.095351473238|-12.100390504627|-12.105989428392|-12.112210454799|-12.185788991558|-12.189765588562|-12.194184029676|-12.199093408692|-12.204548274266|12.156056922026|12.151174378999|12.145749331192|12.139721500295|12.13302391041|12.12558214387|12.117313514382|12.111077878644|12.111077878644|12.111077878644|12.111077878644|12.111077878644|12.111077878644|12.08730872226|-12.152990202636|-12.164433537292|-12.177148353576|-12.191275927225|-12.206973231279|-12.224414680229|-12.239251700266|-12.239251700266|-12.239251700266|-12.265835222518|-12.620372278729|12.871807858636|12.86867544087|12.865194976685|12.861327794258|12.857030924895|12.852256625602|12.84695184861|12.741058224156|12.634508735289|12.577231758557||12.569146440782|12.560162754366|12.55018088057|12.539089909685|12.526766608702|-12.636925566475|-12.652139518306|-12.669043909229|-12.68782656581|-12.883695898131|12.818114905804|12.65901698586|-12.601092873717|-12.601214261744|||-12.60134913733|-12.601498999092|-12.601665512162|-12.601850526683|-12.602056098373|-12.602284511363|-12.602538303573|-12.602820294918|-12.603133618634|-12.603481756097|-12.6038685755|-12.604298374837|-12.604775929655|-12.60530654612|-12.60589611997|-12.606551202026|-12.607279070977|-12.608087814255|-12.608986417898|-12.60998486639|-12.611094253603|-12.612326906063|-12.613696519906|-12.615218313066|-12.616909194354|-12.618787951342|-12.620875459105|-12.623194912176|-12.625772082254|-12.628635604564|-12.631817296018
11026|50602|/equities/pozavar0valnic|MSCI_FRONTIER|27.717010024094||27.493978232218|27.493978232218|27.493978232218|27.115531305553|-28.02550464175|-28.02550464175|-28.02550464175|-28.02550464175|-28.02550464175|-28.02550464175|-28.02550464175|-28.02550464175|-28.02550464175|-28.02550464175|26.887683525856|26.887683525856|26.887683525856|26.887683525856||26.887683525856|26.887683525856|26.887683525856|26.887683525856|26.887683525856|26.887683525856|26.887683525856|||26.408537801963|26.220596985532|26.079132709622|||26.079132709622|25.982369698551|25.869300618731|25.582555840372|25.475062023665|25.200069254267|24.850077330656||24.607297735303|24.607297735303|24.607297735303|24.607297735303|24.607297735303|24.607297735303|24.363663811253|24.282797538765|24.282797538765|24.282797538765|24.282797538765|23.903108185671|23.490255813714|23.490255813714|23.250285657375|22.950317206348|22.855907879897|22.639896457535|22.474564161249|22.474564161249|22.393960094395|22.243289629555|22.225875925064|22.203190238388|22.203190238388|22.203190238388|-22.861143305464|-22.861143305464|-22.861143305464|||-22.861143305464|-22.861143305464|-22.861143305464|-22.861143305464|-22.861143305464||-22.861143305464|-22.861143305464|-22.861143305464|-22.861143305464|-22.861143305464|-22.861143305464|-22.861143305464|-22.861143305464|-22.917937599468|-23.292152761141|-23.446836443654|-23.607596472359|-23.658440461265|-23.959378205524||-24.020836643214|-24.020836643214|-24.030662093921|-24.030662093921|-24.167402623278|-24.291558343152||-24.412842518731|-24.430936979634|-24.523263056391|-24.548715452263|-24.548715452263|-24.548715452263|-24.581499656332|-24.581499656332|-24.581499656332|-24.581499656332|-24.581499656332|-24.648764273135|-24.648764273135||-24.78518490602|-24.78518490602|-24.78518490602|-24.78518490602|-24.78518490602|-24.78518490602|-24.78518490602|-24.78518490602|-24.78518490602|-24.78518490602|-24.78518490602|-24.78518490602|||-24.78518490602|-24.78518490602|-24.78518490602|-24.78518490602|-24.78518490602|-25.989094467179|25.188979220203|25.188979220203|25.188979220203|25.188979220203|25.188979220203|25.188979220203|25.188979220203|25.188979220203|25.188979220203|24.998865418756|24.665407080478|24.328230110613|24.003589435647|23.865098525231|23.733442996547|-24.516637711673|-24.516637711673|-24.516637711673|-24.516637711673|-24.516637711673|-24.516637711673|-24.516637711673|-24.516637711673|-24.516637711673|-24.516637711673|-24.516637711673|-24.516637711673|-24.979597838884|-25.29888489041|-25.29888489041|-25.320983910927|-25.417759498368|-25.653066617924|-26.014518400782|25.0505349407|25.022816897477|24.928212797807|24.928212797807|24.928212797807|24.748014940339|24.675570714825|24.500634975293|24.145149463922|23.511277245714|23.284751944226|-24.565907571815|-24.565907571815|-24.565907571815|-24.565907571815||-24.565907571815|-24.751008667441|-25.384453417958|-25.843836919137|-26.009486455905|25.39053675379|25.39053675379|25.39053675379|25.39053675379|25.39053675379||25.39053675379|25.39053675379|25.39053675379|25.39053675379|25.39053675379|25.39053675379|||25.39053675379||25.39053675379|25.39053675379|25.39053675379|25.39053675379|25.39053675379|25.386665368137|25.386665368137|25.386665368137|25.386665368137|25.368517266443|25.317720177965|25.317720177965|||25.317720177965|25.130799985812|25.028666417781|24.954073712764|24.893415236404|24.892683850318|-25.56743486592|-25.56743486592|-25.56743486592|-25.56743486592|-25.56743486592|-25.56743486592|-25.56743486592|-25.56743486592|-25.56743486592|-25.56743486592|-25.56743486592|-25.56743486592|-25.56743486592|-25.769372603063|24.909799759708|24.909799759708|24.909799759708|24.909799759708|24.909799759708|24.909799759708|24.909799759708||24.909799759708|24.909799759708|24.909799759708
11027|11133|/equities/jazeera-airways|MSCI_FRONTIER|||-1166.1728402324|-1246.9142669248|-1251.0714076943|-1279.9840983461|-1279.9840983461|-1279.9840983461|-1298.4267759401|-1328.474195489|-1345.86021721|-1362.4557968999|-1373.9508854444|-1385.6120949382|-1390.0134388202|1292.2316437573|1292.2316437573|1292.2316437573|1292.2316437573|1292.2316437573|1292.2316437573|1292.2316437573|1292.2316437573|1292.2316437573|1292.2316437573|1292.2316437573|1288.7573819525|1279.8733110525|1279.8733110525|||1255.4982640642|1255.4982640642|1255.4982640642|1255.4982640642|1250.9425156268|1238.9722415146|1238.9722415146||||1234.2469350162|1232.552150018|1220.9468333534|1192.9653000356|1192.9653000356|1192.9653000356|1192.9653000356|1176.0725555952|1170.3028395502|1145.225377278|1140.5281969755|1134.699858677|1134.699858677|-1294.1496745466|-1294.1496745466|-1294.1496745466|-1294.1496745466|-1294.1496745466|-1294.1496745466|-1298.388527274|-1301.32058586|-1331.7450954|-1362.8834393333|-1383.9815992592|-1410.5906658436|-1461.878517604|-1503.0316862267|-1545.5268197614|-1545.5268197614|-1545.5268197614|-1545.5268197614|-1545.5268197614|-1545.5268197614|-1545.5268197614|-1545.5268197614|-1545.5268197614|-1545.5268197614|-1545.5268197614|-1545.5268197614|-1545.5268197614|-1545.9742441793|-1550.3324002213|-1550.3324002213|-1558.6603569566|-1558.6603569566|-1558.6603569566|-1567.7411814279|-1567.7411814279|-1582.6568682532|-1600.9065408137|-1600.9065408137|-1600.9065408137|-1603.9517120152|-1606.3352355724|-1618.8391434464||-1618.8391434464|-1618.8391434464|-1634.0672792397|-1634.0672792397|-1634.0672792397|-1634.0672792397|-1634.0672792397|-1634.0672792397|-1641.6303102663|-1671.1447891848|-1701.160876872|-1727.4702183605|-1727.4702183605|-1740.3878166811|-1740.3878166811|-1740.3878166811|-1745.0420185346|-1771.7133539273|-1786.4037265859|-1834.5596962065|-1854.8453039587|-1854.8453039587|-1875.3083730572|-1875.3083730572|-1875.3083730572|-1894.7870811746|-1921.0967568607|-1937.7741742897|-1964.1935269885|-1975.1594744317|-2017.4129313972|-2017.4129313972|-2077.9789276508|-2077.9789276508|-2083.6988085009|1913.5779815789|1913.5779815789|1913.5779815789|1913.5779815789|1913.5779815789|1913.5779815789|1913.5779815789|1913.5779815789|1913.5779815789|1913.5779815789|1913.5779815789|1913.5779815789|1913.5779815789|1913.5779815789|||1913.5779815789|1913.5779815789|1913.5779815789|1913.5779815789|1913.5779815789|1913.5779815789|1913.5779815789|1899.808868421|1872.7876315789|1798.8195906433|1798.1750606075|1798.1750606075|||||1798.1750606075|1798.1750606075|1798.1750606075|1798.1750606075|1798.1750606075|1798.1750606075|1798.1750606075|1798.1750606075|1798.1750606075|1798.1750606075|1798.1750606075|1791.2716797623|1791.2716797623|1785.6907552915||1765.1563947683|1745.1116526315|1745.1116526315|1745.1116526315|-1880.7154359645|-1880.7154359645|-1880.7154359645|-1880.7154359645|-1880.7154359645|-1880.7154359645|-1880.7154359645|-1880.7154359645|-1880.7154359645|-1880.7154359645|-1880.7154359645|-1880.7154359645|-1880.7154359645|-1880.7154359645|-1880.7154359645|-1880.7154359645|-1880.7154359645|-1880.7154359645|-1880.7154359645|-1880.7154359645|-1880.7154359645|-1880.7154359645|-1880.7154359645|-1880.7154359645|-1880.7154359645||||-1880.7154359645|-1880.7154359645|-1880.7154359645|-1880.7154359645|-1880.7154359645|-1880.7154359645|-1880.7154359645|-1880.7154359645|1741.6665188733|1741.6665188733|1741.6665188733|1741.6665188733|1741.6665188733|1741.6665188733|1741.6665188733|1741.6665188733|1741.6665188733|1741.6665188733|1741.6665188733|1741.6665188733|1741.6665188733|1741.6665188733|1741.6665188733|1741.6665188733|1741.6665188733|1741.6665188733|1741.6665188733|1741.6665188733|1741.6665188733|1735.1294654148|1702.3660726831|1667.4210773865|1667.4210773865|1645.2420708475|1645.2420708475|1635.3245231639|1620.9266435719|1620.9266435719|||1620.9266435719
11028|19051|/equities/al-imtiaz-investment-company|MSCI_FRONTIER|||-61.471095704255|-61.471095704255|-61.471095704255|-61.471095704255|-62.517885048321|-64.8754268566|60.313928680479|60.313928680479|60.313928680479|60.313928680479|60.313928680479|60.313928680479|60.313928680479|60.313928680479|60.313928680479|60.313928680479|60.313928680479|60.313928680479|60.313928680479|60.313928680479|60.313928680479|58.143254470891|57.4536154006|55.759573430272|54.280051217289|54.280051217289|54.280051217289|||54.280051217289|54.280051217289|54.280051217289|54.280051217289|54.280051217289|54.280051217289|54.280051217289||||54.280051217289|54.280051217289|54.280051217289|54.280051217289|54.280051217289|54.280051217289|54.280051217289|54.280051217289|54.280051217289|54.280051217289|54.280051217289|54.280051217289|54.280051217289|54.280051217289|54.280051217289|54.280051217289|53.705613862377|52.495219919228|52.495219919228|52.495219919228|-58.415229561626|-58.415229561626|-58.415229561626|-58.415229561626|-58.415229561626|-58.415229561626|-58.415229561626|-58.415229561626|-58.415229561626|-58.415229561626|-58.415229561626|-58.415229561626|-58.839143491121|-59.530425702019|-59.530425702019|-59.699907916176|-59.699907916176|-59.727675377646|-60.058527349674|-60.792807657679|-62.003117966607|-62.261478959063|-62.261478959063|-62.261478959063|-62.879420768927|-64.488245553121|-65.642496288203|-65.897217419835|-65.963574147989|-67.398415804758|-67.451747341969|-67.451747341969|-68.401943016955|-68.613268111491|-68.797245429798||-68.797245429798|-68.874715194485|-69.059522039829|-69.059522039829|-69.18280091014|-70.08308576319|-70.08308576319|-70.417915346889|-70.417915346889|-70.417915346889|-70.417915346889|-70.417915346889|-70.417915346889|-70.417915346889|-70.417915346889|-70.417915346889|-70.417915346889|-70.417915346889|-70.417915346889|-70.417915346889|-70.417915346889|-70.417915346889|-70.417915346889|-70.417915346889|-70.844962276388|-70.844962276388|-71.193401980828|-71.193401980828|-71.193401980828|-71.193401980828|-71.193401980828|-71.34952304386|-71.34952304386|-71.34952304386|-71.488360802585|-71.914845166663|67.186085630383|67.186085630383|67.186085630383|67.186085630383|67.186085630383|67.186085630383|67.186085630383|67.186085630383|67.186085630383|67.186085630383|67.186085630383|67.186085630383|67.186085630383|||65.70676053997|64.369378863034|64.369378863034|64.369378863034|64.369378863034|64.369378863034|64.369378863034|64.098804529717|64.098804529717|64.098804529717|63.754226746615|61.604694435393|||||61.283948257675|61.283948257675|61.283948257675|60.504452610199|60.504452610199|60.504452610199|60.332727962273|58.030807448248|-61.473909227263|-61.473909227263|-61.473909227263|-61.473909227263|-61.473909227263|-61.473909227263||-61.473909227263|-61.473909227263|-61.473909227263|-61.473909227263|-61.473909227263|-61.473909227263|-61.473909227263|-61.473909227263|-61.473909227263|-61.473909227263|-61.473909227263|-61.473909227263|-61.80990096398|-61.89988805263|-62.99987413054|-63.68319449563|-63.690364874675|-63.690364874675|-64.544850284605|-64.755389247502|-65.472654168435|59.554848483817|59.554848483817|59.554848483817|59.554848483817|59.554848483817|59.554848483817|59.554848483817|59.554848483817||||59.554848483817|59.554848483817|58.227609850319|54.575120318103|53.24750899558|53.24750899558|53.24750899558|-58.776293620849|-58.776293620849|-58.776293620849|-58.776293620849|-58.776293620849|-58.776293620849|-58.776293620849|-58.776293620849|-58.776293620849|-58.776293620849|-58.776293620849|-58.776293620849|-58.776293620849|-58.776293620849|-58.776293620849|-58.776293620849|-58.776293620849|-58.776293620849|-58.776293620849|-58.776293620849|-58.776293620849|-60.918105506659|-62.264561123054|-63.343957100092|-63.38058531622|-63.38058531622|-63.38058531622|-63.38058531622|-63.411763751285|-63.624180462379|-64.010202675416|||-65.066891861574
11029|11253|/equities/kwt-projects-co|MSCI_FRONTIER|||-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|-114.02061492997|||-114.02061492997|-114.02061492997|-115.68957214441|-117.91642269466|-117.91642269466|-117.91642269466|-121.53990816407||||110.34937860896|110.34937860896|110.34937860896|110.33264289884|108.81404766538|108.6267196282|107.80746625355|105.61940694839|105.50174033825|105.50174033825|105.50174033825|105.50174033825|105.50174033825|105.50174033825|105.50174033825|-113.77543005906|-113.77543005906|-113.77543005906|-113.77543005906|-114.47270006562|-114.85855562846|-115.04070417804|-115.04070417804|-115.04070417804|-115.04070417804|-115.04070417804|-115.04070417804|-115.04070417804|-115.04070417804|-115.04070417804|-115.04070417804|-115.04070417804|-115.82185700993|-115.82185700993|-115.96873001103|-117.79858890114|-119.99843211238|-120.21752155732|-120.21752155732|-120.21752155732|-120.21752155732|-120.21752155732|-120.21752155732|-120.21752155732|-120.21752155732|-120.21752155732|-120.21752155732|-120.21752155732|-120.21752155732|-121.01946839702|-123.24385377447|-123.82650419385|-125.19611577095|-125.5512397455|-125.58177746358||-125.58177746358|-126.75753051508|-126.95281168343|-128.47265679505|-128.47265679505|-128.47265679505|-128.47265679505|-128.47265679505|-128.47265679505|-128.47265679505|-128.47265679505|-128.47265679505|-128.47265679505|-128.47265679505|-128.47265679505|-128.47265679505|-128.47265679505|-129.63628532783|-130.13983357522|-130.13983357522|-130.13983357522|-130.13983357522|-130.13983357522|-130.88660298385|-130.88660298385|-130.88660298385|-131.81844775983|-132.29434496745|-132.29434496745|-132.29434496745|-132.29434496745|-132.29434496745|-132.31487778972|-132.31487778972|-132.31487778972|-132.31487778972|-132.31487778972|-132.31487778972|-133.07208643303|-133.52454048114|-135.30504497905|-137.78338331005|-138.92598145561|-139.92467613543|131.52701124424|131.52701124424|131.52701124424|131.52701124424|131.52701124424|||131.52701124424|127.75223471583|126.94692746203|126.9010123303|126.9010123303|126.9010123303|126.9010123303|126.9010123303|126.9010123303|126.9010123303|126.9010123303|126.9010123303|||||126.9010123303|126.9010123303|126.9010123303|126.9010123303|125.66779147812|124.07532386457|123.36147096064|121.95718995626|121.23021106252|119.64467895835|117.66075439817|115.71022551189|115.71022551189|115.71022551189||115.45580612432|-124.8533206283|-124.8533206283|-124.8533206283|-124.8533206283|-124.8533206283|-124.8533206283|-124.8533206283|-124.8533206283|-124.8533206283|-124.8533206283|-126.00112569039|-126.00112569039|-126.00112569039|-128.61236187821|-131.1804020869|-134.39315971179|-134.39315971179|-134.39315971179|-134.39315971179|-136.60351079087|124.87075148217|124.87075148217|124.87075148217|124.87075148217|124.87075148217|124.87075148217|124.87075148217|124.87075148217||||124.87075148217|124.87075148217|124.87075148217|122.85639053575|119.50710059527|118.06344510586|117.29271678429|115.15050313345|115.15050313345|115.15050313345|115.11173226352|115.11173226352|112.01303584836|110.92436086701|110.92436086701|110.92436086701|110.92436086701|110.92436086701|109.12360079626|109.12360079626|109.12360079626|109.12360079626|109.12360079626|109.12360079626|109.12360079626|109.12360079626|109.12360079626|109.12360079626|109.12360079626|109.12360079626|109.12360079626|109.12360079626|109.12360079626|109.12360079626|109.12360079626|108.60103477473|108.60103477473|108.60103477473|||108.60103477473
11030|13387|/equities/bank-dhofar|MSCI_FRONTIER|||-0.157616621984|||-0.15846291265328||-0.15990322918185|||||||-0.16005335415206|-0.16005335415206|||||||||||||-0.16005335415206||-0.16005335415206|-0.16005335415206|||-0.16620783961361|||||||-0.16620783961361||||-0.16707847825447|||||-0.16707847825447||-0.16707847825447|||-0.16707847825447||||||||0.16287725899147|0.16287725899147||||0.16287725899147|0.16208584312517|||||||-0.16879350604924|0.16951418306464|||||0.16951418306464||||||||||0.16890464818073|||0.16822738719862||-0.17099397575153||-0.17099397575153||-0.17099397575153|||||||||-0.17332664071734|||-0.17436293528273||||-0.17729664719031|||||||-0.17729664719031||||||||-0.17729664719031|-0.17729664719031|0.17644817160318||0.17441749170177||0.17441749170177||||-0.17575833648716|0.1749225434285|||||0.1749225434285|0.1749225434285|0.1749225434285|0.1749225434285|0.1749225434285|-0.17556475549058|-0.17556475549058|-0.17584972910435|-0.17601819216654|-0.17601819216654|-0.1765757669944||||||-0.1769730752197||-0.17741452880337|-0.17742809497103|-0.17742809497103|-0.17742809497103|||-0.17742809497103|-0.17742809497103||-0.17742809497103|-0.17742809497103|-0.17742809497103|-0.17742809497103||-0.17742809497103||-0.17742809497103|-0.17742809497103||0.17500324778105||||0.17500324778105|0.17500324778105||||0.17111471882954|0.16657191671149|0.16146879402813|0.15896532500251|0.15707258013071|-0.16078085126238|-0.16078085126238|-0.16078085126238|-0.16078085126238|-0.16078085126238|||||||||-0.16142316793686|||-0.16175331830496|||-0.16175331830496|-0.16175331830496||||-0.16207862161307||-0.16207862161307|0.15792137123437|0.15769041288||0.15693379147298|0.15248199749265|0.15220221930382||0.15206907585231||0.15206907585231||||||0.15206907585231|0.15206907585231||||-0.15426162513877|||-0.15426162513877|-0.15426162513877|-0.15426162513877
11031|50471|/equities/c.n.t.e.e.-tra|MSCI_FRONTIER|-31.829320399108|-31.829320399108|-31.829320399108|-31.843689883354|30.262890845024|30.262890845024|30.262890845024|30.262890845024|30.262890845024|30.262890845024|30.262890845024|30.262890845024||30.262890845024|30.262890845024|30.262890845024|30.248204102682|30.248204102682|30.248204102682|30.225782251542|30.200869083609|29.823186450762|29.425763295273|28.845293016544|-30.46714793896|-30.46714793896|-30.46714793896|-30.46714793896|||-30.46714793896|-30.46714793896|-30.46714793896|||-30.507942217978|-30.508206043444|-30.508206043444|-30.508206043444|-30.508206043444|-30.508206043444|-30.508206043444|-30.508206043444|-30.508206043444|-30.508206043444|-30.508206043444|-30.508206043444|-30.508206043444|-30.508206043444|-30.508206043444|||-30.508206043444|-30.508206043444|-30.508206043444|-30.508206043444|-30.508206043444|-30.508206043444|-30.508206043444|-30.568635052892|28.756206640758|28.756206640758|28.756206640758|28.756206640758|28.756206640758|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.675721425639|28.569408828371|28.569408828371|28.488231798403|28.476212285174|28.476212285174|28.062458539685|27.965306534145|27.965306534145|27.965306534145|27.697909489793|27.697909489793|27.49767689299|26.997418875953|25.963798729866|25.820887689556|-27.627450830772|-27.627450830772|-27.627450830772|-27.627450830772|-27.627450830772|-27.627450830772|-27.627450830772|-27.723396563033|-27.723396563033|-27.775996393075|-27.884440839412|-27.885014903996|-27.885014903996|-27.885014903996|-27.885014903996|-27.885014903996|-27.885014903996|-27.885014903996|-27.885014903996|-27.885014903996|-27.885014903996|26.219300351009||26.219300351009|26.219300351009|26.219300351009|26.219300351009|26.219300351009|26.219300351009|26.219300351009|26.219300351009|26.219300351009|26.219300351009|26.219300351009|26.219300351009|26.219300351009|26.219300351009|26.219300351009|26.219300351009|26.219300351009|26.060333129946|25.811482293941|25.679424241226|25.427137113326|25.013486147714|24.714985477474|24.572205556263|24.233329282076|24.233329282076|24.233329282076|24.233329282076|24.233329282076|24.233329282076|24.233329282076|24.233329282076|24.233329282076|24.233329282076|24.233329282076|24.233329282076|24.233329282076|24.233329282076|24.233329282076|24.233329282076|24.233329282076|24.233329282076|24.233329282076|24.233329282076|24.233329282076|24.233329282076|24.233329282076|24.233329282076|24.233329282076|24.233329282076||24.233329282076||24.233329282076|24.233329282076|24.233329282076|24.233329282076|24.233329282076|24.233329282076|24.233329282076|-25.445378132584|-25.445378132584|-25.445378132584|-25.445378132584|-25.445378132584|-25.445378132584|-25.445378132584|-25.445378132584|-25.660746608917|-25.660746608917|-25.660746608917|-25.660746608917|-25.660746608917|-25.660746608917|-25.660746608917||-25.660746608917|-25.660746608917|-25.660746608917|-25.660746608917|-25.660746608917|-25.660746608917|-25.660746608917|-25.660746608917|-25.660746608917|||-25.660746608917|-25.660746608917|-25.660746608917|-25.660746608917|-25.660746608917|-25.660746608917|-25.660746608917|-25.660746608917|-25.660746608917|-25.660746608917|-25.660746608917|-25.806384760742|-26.018205120171|-26.060745606704|-26.060745606704|-27.018036031848|-27.018036031848|-27.018036031848|-27.018036031848|-27.018036031848|-27.018036031848|-27.018036031848|-27.018036031848|-27.018036031848|25.477714623638|25.477714623638|25.477714623638|25.477714623638|25.477714623638|25.325237050793|24.550263898397|23.883626426618|23.248473129184|22.887192365761|22.2746581206|22.199597725608
11032|11116|/equities/aviation-ls--fin|MSCI_FRONTIER|||195.9041561649|195.69431066199|195.69431066199|195.69431066199|195.69431066199|195.69431066199|195.69431066199|195.69431066199|195.69431066199|195.69431066199|195.69431066199|195.69431066199|195.69431066199|195.69431066199|194.19655641211|194.19655641211|194.19655641211|194.19655641211|191.99617379123|186.46441208794|186.46441208794|186.34934676438|182.44371862709|181.64656620628|181.64656620628|174.43299335839|174.43299335839|||174.43299335839|174.43299335839|174.43299335839|174.43299335839|174.43299335839|174.43299335839|174.43299335839||||174.43299335839|174.43299335839|174.43299335839|174.43299335839|174.43299335839|174.43299335839|174.43299335839|174.43299335839|174.43299335839|174.43299335839|174.43299335839|174.43299335839|174.43299335839|174.43299335839|174.43299335839|174.43299335839|172.0366592871|166.76295476345|165.01439418161|-173.40852576879|-173.40852576879|-173.40852576879|-173.40852576879|-173.40852576879|-173.40852576879|-173.40852576879|-173.40852576879|-173.40852576879|-173.40852576879|-173.40852576879|-173.40852576879|-173.40852576879|-173.40852576879|-173.40852576879|-174.06502863199|-174.43071293911|-174.43071293911|-174.43071293911|-174.43071293911|-174.43071293911|-174.43071293911|-174.43071293911|-174.43071293911|-174.43071293911|-174.5341254879|-174.9152194603|-174.9152194603|-174.9152194603|-174.9152194603|-175.62802162256|-176.53113513617|-177.25681681797|-178.50757424219|-178.61720040876|-178.61720040876||-178.61720040876|-178.61720040876|-178.61720040876|-178.61720040876|-178.61720040876|-178.79660175089|-178.79660175089|-178.79660175089|-178.79660175089|-180.05177972321|-180.83531080357|-182.46334667108|-182.46334667108|-183.77312402237|-183.77312402237|-183.77312402237|-183.77312402237|-184.97013780263|-185.91126422515|-186.0055464048|-186.0055464048|-186.0055464048|-186.0055464048|-186.0055464048|-186.0055464048|-186.0055464048|-186.0055464048|-186.0055464048|-186.0055464048|-186.0055464048|-186.0055464048|-187.51522702299|-187.51522702299|-187.51522702299|-187.51522702299|-187.51522702299|-188.96136335887|-190.96464612207|-190.96464612207|-192.3496068023|-195.38845200255|-195.70939111395|-195.84376790438|-197.15974211598|-197.56638012887|-199.29597792097|-199.71775324552|-201.13083693946|-202.11825474694|||-202.11825474694|-202.11825474694|-202.11825474694|-204.40917194104|-206.17891710689|194.57007531055|194.57007531055|194.57007531055|194.57007531055|194.57007531055|194.57007531055|194.57007531055|||||194.57007531055|194.57007531055|194.57007531055|194.57007531055|194.57007531055|194.57007531055|194.57007531055|194.46675034506|189.85194482784|188.22438314205|187.91899153339|187.91899153339|187.46554614821|186.96171794246||184.40190882495|181.61323202772|180.12049791724|180.12049791724|180.12049791724|180.12049791724|180.12049791724|180.12049791724|180.12049791724|180.12049791724|180.12049791724|180.12049791724|180.12049791724|180.12049791724|180.12049791724|180.12049791724|180.12049791724|-193.76039507471|-193.76039507471|-193.76039507471|-193.76039507471|-193.76039507471|-193.76039507471|-193.76039507471|-193.76039507471|-193.76039507471|-193.76039507471|-193.76039507471|-193.76039507471||||-193.76039507471|-193.76039507471|-193.76039507471|-193.76039507471|-193.76039507471|-195.12266119412|-197.91406799347|-198.33218270799|-198.33218270799|-198.51887320224|-198.51887320224|-198.51887320224|-198.51887320224|-200.24319244693|-201.04126102701|-201.04126102701|-201.04126102701|-201.04126102701|-201.04126102701|-201.04126102701|-201.04126102701|-201.04126102701|-201.04126102701|-201.04126102701|-201.65695669667|-203.17010622873|-203.17010622873|-203.17010622873|-203.17010622873|-205.13345136526|-208.48161262807|-210.27898981838|-210.27898981838|-210.27898981838|-210.27898981838|-210.27898981838|-210.27898981838|-210.86554424264|||-215.01727138071
11033|1093993|/equities/integrated-holding|MSCI_FRONTIER|||517.98369072276|517.98369072276|517.98369072276|517.98369072276|517.98369072276|517.98369072276|517.98369072276|517.98369072276|517.98369072276|517.25764286761|517.25764286761|509.67515874178|503.36128749087|494.73476387875|490.98272196121|490.98272196121|490.98272196121|490.98272196121|486.78731106322|486.78731106322|485.10725902368|485.10725902368|485.10725902368|485.10725902368|485.10725902368|485.10725902368|485.10725902368|||485.10725902368|485.10725902368|485.10725902368|485.10725902368|480.17473224853|473.97192472059|473.57991635621||||467.71594611878|467.71594611878|461.52255943163|461.52255943163|461.52255943163|461.52255943163|461.52255943163|438.30284381292|-464.58542700439|-464.58542700439|-464.58542700439|-464.58542700439|-464.58542700439|-464.58542700439|-464.58542700439|-464.58542700439|-464.58542700439|-464.58542700439|-464.58542700439|-464.7906506227|-464.7906506227|-466.1983341021|-466.1983341021|-468.99814900233|-472.08413457078|-472.08413457078|-474.24140821648|-474.24140821648|-474.24140821648|-474.24140821648|-474.24140821648|-474.24140821648|-474.24140821648|-474.24140821648|-474.24140821648|-477.87934246275|434.94664862997|434.94664862997|434.94664862997|434.94664862997|434.94664862997|434.94664862997|434.94664862997|434.94664862997|434.94664862997|434.94664862997|434.94664862997|434.94664862997|434.94664862997|434.94664862997|430.44072069997|430.37857855552|425.53175395057|418.31698018589|418.31698018589||416.90775576211|414.00861751345|411.11474393511|411.11474393511|411.11474393511|411.11474393511|411.11474393511|411.11474393511|411.11474393511|411.11474393511|411.11474393511|409.27176401821|409.27176401821|409.27176401821|409.27176401821|409.27176401821|403.80196002023|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-425.82012130356|-431.02235700396|-436.66340370859|-436.66340370859|-442.84988112172|-442.84988112172|411.32582145328|411.32582145328|411.32582145328|411.32582145328|411.32582145328|||411.32582145328|411.32582145328|411.32582145328|411.32582145328|411.32582145328|405.64256606713|405.64256606713|405.64256606713|405.64256606713|405.64256606713|405.64256606713|401.11949222422|||||401.11949222422|401.11949222422|401.11949222422|401.11949222422|401.11949222422|397.9105469158|388.51171879533|383.61940592016|383.61940592016|381.96840237057|381.96840237057|379.68711374508|369.675449068|369.675449068||-388.16133353453|-388.16133353453|-388.16133353453|-388.16133353453|-390.40148170503|-390.44609078337|-391.18653183132|-391.18653183132|-392.65162116779|-392.65162116779|-392.65162116779|-394.40042785602|-394.40042785602|-394.40042785602|-394.40042785602|-394.40042785602|-394.40042785602|-394.40042785602|-394.40042785602|-394.40042785602|-399.66714206224|-399.96349118027|-404.40387908919|377.97754666201|377.97754666201|377.97754666201|377.97754666201|377.97754666201|377.97754666201||||377.97754666201|377.97754666201|377.97754666201|372.25282962445|370.89203291606|359.82448101784|355.35083221741|355.35083221741|355.35083221741|355.35083221741|353.3898135749|352.48868174989|351.70964638876|348.84405154307|348.54894615897|347.72105128774|-367.67232711783|-367.67232711783|-367.67232711783|-367.67232711783|-367.67232711783|-367.67232711783|-367.67232711783|-367.67232711783|-367.67232711783|-367.74703013093|-368.53954337151|-368.53954337151|356.8881435233|356.8881435233|356.8881435233|356.45449817692|356.45449817692|355.22722019657|353.25246688508|353.23457131722|353.23457131722|353.23457131722|||353.23457131722
11034|954944|/equities/mezzan-holding-co|MSCI_FRONTIER|||581.63424286971|581.63424286971|581.63424286971|581.63424286971|581.63424286971|574.26026985524|567.06696650582|566.79662945091|563.21847716768|562.63164129742|560.86849033047|549.52900040798|549.52900040798|549.00603810726|549.00603810726|549.00603810726|549.00603810726|549.00603810726|549.00603810726|549.00603810726|544.12693841874|544.12693841874|544.12693841874|536.02993157637|535.2554795293|531.95053281034|528.05614756704|||517.95127507449|511.89030563832|509.65589515369|498.63690759715|498.63690759715|494.65211955239|489.91813820749||||489.91813820749|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.55940236988|-523.90640173239|-523.90640173239|-523.90640173239|-523.90640173239|-523.90640173239|-523.90640173239|-523.90640173239|-523.90640173239|-527.00711303599|-527.2927321432||-527.2927321432|-528.32525793689|-530.3058421521|511.33887685223|511.33887685223|511.33887685223|511.33887685223|511.33887685223|511.33887685223|511.33887685223|508.87652983581|505.64058870646|502.15620967384|502.03888077098|502.03888077098|502.03888077098|502.03888077098|500.70986752331|497.1220750259|494.30230558434|491.00256176037|489.83617973375|487.65131081528|486.20677033527|486.20677033527|486.20677033527|486.20677033527|486.20677033527|482.92193868552|482.92193868552|474.13548742836|468.75986102266|468.75986102266|459.89984558074|-519.33350491029|-520.25944990032|-528.23272211147|-539.59191345719|-544.43545939688|516.34208291895|516.34208291895|516.34208291895|516.34208291895|514.16724740292|514.16724740292|514.16724740292|514.16724740292|514.16724740292|512.7969415588|||509.27437950978|506.08264389975|505.36960433306|504.02178259229|502.43429949665|502.43429949665|500.81588832962|500.73987592179|497.65541769088|496.00601965654|494.17335517393|493.63706130437|||||488.87451256041|483.43417360824|483.43417360824|483.43417360824|479.70463734249|465.67181926943|451.0242436327|447.74915959189|436.94351065766|422.38167850851|417.31297612056|414.62552902285|413.19503224761|413.16939829908||413.16939829908|413.16939829908|413.16939829908|413.16939829908|413.16939829908|413.16939829908|413.16939829908|413.16939829908|413.16939829908|413.16939829908|413.16939829908|413.16939829908|405.68822033231|402.59039547199|402.59039547199|388.76710607999|387.80506923456|387.80506923456|380.11674359395|370.46304843772|-385.63698159308|-385.63698159308|-385.63698159308|-385.63698159308|-385.63698159308|-385.63698159308|-385.63698159308|-385.63698159308|-385.63698159308||||-386.6667175604|-386.6667175604|-386.6667175604|-386.6667175604|-386.6667175604|-386.6667175604|-386.6667175604|-386.6667175604|-387.07413062267|-389.24903402518|-392.24921397706|-392.24921397706|-392.24921397706|-392.24921397706|-392.24921397706|-392.24921397706|-397.23359750255|-397.23359750255|-398.1484416695|-405.55382407722|-407.44869341913|-408.52826198434|-408.52826198434|-408.52826198434|-408.52826198434|-408.52826198434|-409.87704558801|-409.87704558801|-409.87704558801|-409.87704558801|-409.87704558801|-409.87704558801|-410.25172327116|-410.25172327116|-410.25172327116|-410.25172327116|-410.25172327116|-410.25172327116|||-410.25172327116
11035|44436|/equities/x5-retail-grp|EMCONSGROWTH|||17.842488168391|17.691653435664||||17.068503902175|16.881671850127||-17.708294065594|||-17.708294065594|-17.784326508972|||16.017414990031|15.752682940787|||||-17.080351864159||||||||||||||||16.34960954845||-17.469323071506|16.56297481428||||||||15.193055834427||15.193055834427||||||||14.542283497535||14.228092469863|||||||||||||||||||||||||||||||||||||||||||||||||||||||12.009991080295|||||||||||12.009991080295|||11.872212311439|-13.180874828043|||12.29069433881|12.028548883874|11.90394324669|11.715493301648|||9.9616588001975|9.3908136133217|-11.101035795717|-11.101035795717|-11.101035795717|-11.101035795717|-11.101035795717|-11.101035795717||-11.101035795717|-11.101035795717|-11.101035795717|-11.101035795717|||||-11.401150608624||||-11.617945141886||||||-11.858827956622|-11.992380358193||-11.992380358193|-12.269311509103|||||||||||||||||||||||10.215911270696|10.215911270696|||||||-11.79986066703|||-11.79986066703|||-11.79986066703|9.9494795670139||9.9494795670139|9.9494795670139||||||||9.9494795670139|||9.9494795670139|9.9494795670139|||9.9494795670139|9.9494795670139||9.9494795670139|9.500532877669|9.3823862461215|9.3823862461215|9.3614221010523|9.3614221010523||9.3614221010523|8.6294648819671||||||||||8.6294648819671|8.6294648819671|
11036|944073|/equities/byd-a|EMCONSGROWTH||-185.10178544557|-185.10178544557|-185.10178544557|-185.10178544557|-185.10178544557|-187.34198101401|-189.76664848725|-190.08849716628|-198.55110762344|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129||-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.60014970129|-200.93349729451|-204.45333317555|-206.68759397706|-208.0445456421|-208.07950580513|-211.78777469966|-212.04530847705|-213.29983132189|-213.29983132189|-213.29983132189|-213.29983132189|-213.29983132189|-213.64593074394|-216.62102452994|-222.03058393003|-223.98689304753|-223.98689304753|-235.35765538132|-239.45405753361|-241.69673520444|-244.84859277273|-245.28733191518|-247.39870172107|-248.63068206029|-248.63068206029|-248.63068206029|-248.63068206029|-249.62632038546|-250.77664445555|-250.77664445555|-250.77664445555|-250.77664445555|-250.77664445555|-250.77664445555|-250.77664445555|-250.77664445555|-250.77664445555|-250.77664445555|-250.77664445555|-250.77664445555|-250.77664445555|236.61808472539|236.61808472539|236.61808472539|236.61808472539|236.61808472539|236.61808472539|236.61808472539|236.61808472539|236.61808472539|236.61808472539|236.61808472539|||||||236.61808472539|236.61808472539|236.61808472539|236.61808472539|236.61808472539|236.61808472539|236.61808472539|236.61808472539|236.61808472539|236.61808472539|236.61808472539|236.61808472539|234.50039465539|234.50039465539|234.50039465539|234.50039465539|234.50039465539|233.33432369886|233.18147172594|232.87663152112|231.25348194323|230.38331082885|-249.27519803452|-249.27519803452|-249.27519803452|-249.27519803452|-249.27519803452|-252.07466767019|-253.73685829051|-259.33539572697|-259.76154911233|-260.08784031551|-260.95482047046|-267.65201762479|255.70980925077|255.70980925077|255.70980925077|255.70980925077|255.70980925077|255.70980925077|255.70980925077|255.70980925077|255.70980925077|255.70980925077|252.16240769499|252.16240769499|252.16240769499|252.16240769499|252.16240769499|252.16240769499|252.16240769499|252.16240769499|252.16240769499|252.16240769499|252.16240769499|252.16240769499|252.16240769499|252.16240769499|252.16240769499|252.16240769499|252.16240769499|252.16240769499|252.16240769499|252.16240769499|252.16240769499|252.16240769499|252.16240769499|252.16240769499|252.16240769499|||252.16240769499|252.16240769499|252.16240769499|252.16240769499|248.02824318269|243.88304553936|243.44857850383|243.44857850383|243.44857850383|243.44857850383|243.44857850383|243.44857850383|243.44857850383|243.44857850383|243.44857850383|243.44857850383|243.44857850383|243.44857850383|243.44857850383|243.44857850383|243.44857850383|243.44857850383|241.9345284202|241.9345284202|241.9345284202|241.9345284202|241.9345284202|240.91560745191|240.91560745191|240.91560745191|240.91560745191|240.91560745191|240.91560745191|240.91560745191|240.91560745191||||240.91560745191|240.91560745191|240.91560745191|240.91560745191|240.91560745191|240.91560745191|240.91560745191|240.91560745191|240.91560745191|240.91560745191|240.91560745191|240.91560745191|240.91560745191|240.91560745191|240.91560745191|240.91560745191|240.91560745191||240.91560745191|240.91560745191|240.91560745191|236.64846208307|-255.95072237135|-255.95072237135|-255.95072237135|-255.95072237135|-255.95072237135|-255.95072237135|-255.95072237135|-256.29636792211|-257.07773464143|-257.07773464143|-259.0154199946|-259.0154199946|-260.4299098505|-268.33101436975|-275.30889227526|-275.88711995699|-278.55265555158|-278.55265555158|-278.55265555158|-278.55265555158|-278.55265555158|-278.55265555158|-281.32128964282|-286.77587616021|-289.31153225429
11037|944522|/equities/lao-jiao-a|EMCONSGROWTH||-159.75738322304|-159.75738322304|-159.75738322304|-159.75738322304|-159.94820432714|-161.79189671467|-163.66544160788|-165.22599803448|-165.22599803448|-165.22599803448|-165.22599803448|-165.22599803448|-167.62721773253|-168.63972269735|-168.63972269735|-168.63972269735|-170.25358101219|-172.91230748858|-173.33089673482|-175.46100105138|-175.51995777195|-175.51995777195|-175.51995777195|-178.86496060761|-181.16217309537|-183.9868575368|-185.49452312621|-185.49452312621||-185.49452312621|-185.49452312621|-185.49452312621|-187.18002433945|-187.32204496094|-187.32204496094|-187.32204496094|-189.24561036106|-189.32623156437|-190.95803598705|-192.09547078539|-192.09547078539|-196.2500492382|-196.2500492382|-196.2500492382|-203.92136603225|-203.92136603225|-206.38539961564|-209.04322983145|-213.1258063462|-217.19904515154|-217.19904515154|-217.19904515154|-219.32893156351|-221.00770584015|208.09873154711|208.09873154711|208.09873154711|208.09873154711|208.09873154711|208.09873154711|208.09873154711|208.09873154711|208.09873154711|208.09873154711|208.09873154711|208.09873154711|208.09873154711|208.09873154711|208.09873154711|208.09873154711|208.09873154711|208.09873154711|199.5919209912|-214.47678612801|-214.47678612801|-214.47678612801|-214.47678612801|-214.47678612801|-214.68899151245|-214.68899151245|-216.71665696478|-219.19414455921|-219.19414455921|-220.51238094469|-222.74931077053|-227.71589882163|-228.32378124957|-229.66812582081|-229.66812582081|||||||-235.83458614421|-237.7839802644|-238.85155591037|-238.85155591037|-238.85155591037|-238.85155591037|-241.0581484786|-241.0581484786|-242.2435009205|-244.57555474077|-244.57555474077|-244.57555474077|-244.57555474077|-244.57555474077|-244.57555474077|-244.57555474077|-244.57555474077|-244.57555474077|-244.57555474077|-244.57555474077|-244.57555474077|-244.57555474077|-244.57555474077|-244.57555474077|-244.57555474077|-244.57555474077|-244.57555474077|225.03997033415|225.03997033415|225.03997033415|225.03997033415|225.03997033415|225.03997033415|225.03997033415|225.03997033415|225.03997033415|225.03997033415|225.03997033415|225.03997033415|225.03997033415|225.03997033415|225.03997033415|225.03997033415|225.03997033415|221.31385372279|219.73539000747|218.55766244727|217.69629187934|-232.45300012424|-232.45300012424|-232.45300012424|-232.45300012424|-232.45300012424|-232.45300012424|-232.45300012424|-232.45300012424|-232.45300012424|-232.45300012424|-233.31663659447|-233.31663659447|-233.31663659447|-233.31663659447|-233.31663659447|-233.31663659447|-233.31663659447|210.39158668084|210.39158668084|210.39158668084|210.39158668084|||210.39158668084|210.39158668084|210.39158668084|210.39158668084|206.89120694843|202.92523089214|-226.63061049999|-226.63061049999|-226.63061049999|-226.63061049999|-226.63061049999|-226.63061049999|-226.63061049999|-226.63061049999|-226.63061049999|-226.63061049999|-227.27550213426|-227.27550213426|-227.27550213426|-227.27550213426|-227.27550213426|-227.27550213426|-227.27550213426|-227.27550213426|-227.27550213426|-230.64778404865|-234.09309854146|-234.47010474334|-236.73012177292|-239.35679474742|-241.08088854585|-243.68876498313|-244.88507780729|-244.88507780729|-245.22679548197||||-245.22679548197|-245.22679548197|-245.22679548197|-245.22679548197|-247.29365401724|-252.94683515208|-253.40371345565|-255.82634591047|-258.12153979409|-258.12153979409|-258.12153979409|232.72770809783|232.72770809783|232.72770809783|232.72770809783|232.72770809783|232.72770809783||232.72770809783|232.72770809783|232.72770809783|230.93245829094|-255.95014995293|-255.95014995293|-255.95014995293|-255.95014995293|-255.95014995293|-255.95014995293|-255.95014995293|-255.95014995293|233.6925020508|233.6925020508|233.6925020508|233.6925020508|233.6925020508|233.6925020508|233.6925020508|233.6925020508|233.6925020508|233.6925020508|233.6925020508|231.99888296172|229.17098244324|229.17098244324|229.17098244324|229.17098244324|229.17098244324
11038|944536|/equities/muyuan-foodstuff-a|EMCONSGROWTH||-38.541947802893|-38.541947802893|-38.541947802893|-38.541947802893|-38.541947802893|-38.541947802893|-38.541947802893|-38.986667681939|-38.986667681939|-38.986667681939|-39.322245293201|-39.322245293201|-39.430828179851|-40.054255686352|-40.433153635864|-40.433153635864|-40.781872188037|-40.781872188037|-40.781872188037|-40.781872188037|-40.781872188037|-40.781872188037|38.338334983982|38.338334983982|38.338334983982|38.338334983982|38.338334983982|38.338334983982||38.070369873221|37.753746838233|37.390657563007|37.390657563007|37.390657563007|37.390657563007|37.390657563007|37.390657563007|37.390657563007|37.390657563007|37.390657563007|37.390657563007|37.390657563007|37.390657563007|37.390657563007|37.390657563007|37.390657563007|36.971677126458|36.971677126458|36.681636163406|36.681636163406|36.681636163406|36.681636163406|36.681636163406|36.681636163406|36.027929223039|35.84936535409|35.788739019531|35.732487791002|34.918318343627|34.660487042189|34.660487042189|34.660487042189|34.602207248211|34.566331220823|34.566331220823|34.566331220823|34.566331220823|34.566331220823|34.566331220823|34.566331220823|34.566331220823|34.123146402789|33.611829717902|32.874253546693|31.414171311036|-35.010960473041|-35.010960473041|-35.010960473041|-35.010960473041|-35.539957034831|-36.78995194727|-38.064390450648|-38.295432070815|-38.723815048098|-38.790952679115|-38.790952679115|-38.790952679115|-38.790952679115|-38.977724071562|||||||-41.009137679271|-41.437931644842|-41.524368511223|-41.53100750302|-41.53100750302|-41.988343263718|-42.067065525611|-42.067065525611|-42.067065525611|-42.067065525611|-42.067065525611|-42.067065525611|-42.067065525611|-42.067065525611|-42.067065525611|-42.125583761075|-42.125583761075|-42.125583761075|-42.125583761075|-42.125583761075|-42.125583761075|-42.125583761075|-42.125583761075|-42.125583761075|-42.125583761075|-42.125583761075|-42.270650776602|-42.385722805369|-42.863580148869|-43.428248156065|-43.428248156065|-43.716943251815|41.64040007892|41.64040007892|41.64040007892|41.64040007892|41.64040007892|41.64040007892|41.64040007892|41.64040007892|41.64040007892|41.64040007892|41.64040007892|41.62266471985|41.007960935467|40.933290954026|-43.133164799253|-43.133164799253|-43.133164799253|-43.133164799253|-43.133164799253|-43.133164799253|-43.133164799253|-43.133164799253|-43.133164799253|-43.133164799253|-43.133164799253|-43.133164799253|-43.133164799253|-43.133164799253|-43.133164799253|-43.133164799253|-43.133164799253|-43.133164799253|-43.133164799253|-43.133164799253|-43.133164799253|-43.133164799253|-43.133164799253|||-43.133164799253|-43.133164799253|-43.133164799253|-43.133164799253|-43.133164799253|-43.133164799253|-43.133164799253|-43.133164799253|-43.133164799253|-43.133164799253|-43.133164799253|-43.492405374889|-43.656562231254|-43.813779687528|-43.813779687528|-43.84531026377|-44.511456865886|-44.863839673576|-45.249857172924|-45.249857172924|-45.249857172924|-45.249857172924|-45.249857172924|-45.249857172924|-47.212060541531|-48.166180710682|-48.50575500582|-48.596949853879|-49.004753760327|-49.004753760327|-49.051947359497|-49.219941620754|-49.308755385934|47.038226129652|47.038226129652||||47.038226129652|47.038226129652|47.038226129652|47.038226129652|47.038226129652|47.038226129652|47.038226129652|47.038226129652|47.038226129652|47.038226129652|47.038226129652|47.038226129652|47.038226129652|47.038226129652|47.038226129652|47.038226129652|47.038226129652||47.038226129652|-50.474661317441|-50.474661317441|-50.474661317441|-50.474661317441|-50.474661317441|-50.474661317441|-50.474661317441|-50.528513236148|-50.735631936989|-50.735631936989|-51.164591041099|47.40447882728|47.40447882728|47.40447882728|45.911086602523|-50.056378016853|-50.056378016853|47.42855326239|47.42855326239|47.42855326239|47.42855326239|47.42855326239|47.42855326239|47.42855326239|47.42855326239|47.42855326239|47.42855326239|47.42855326239
11039|950765|/equities/aier-eye-hospital-group|EMCONSGROWTH||12.084954046446|12.084954046446|11.754393338315|-14.218526646982|-14.218526646982|-14.332806955323|-14.434785775062|-14.74420614123|-15.232430289634|-15.232430289634|-15.232430289634|-15.326455967965|-15.326455967965|-15.345506766706|-15.498094898278|-15.498094898278|-15.637327677469|-15.800919698853|-16.042133038991|-16.04367868428|-16.04367868428|-16.04367868428|-16.04367868428|-16.085343490469|-16.085343490469|-16.396493049051|-16.565860352064|-16.565860352064||-16.565860352064|-16.565860352064|-16.565860352064|-16.565860352064|-16.824289199538|-16.975600805049|-16.975600805049|-16.975600805049|-16.975600805049|-16.975600805049|-16.975600805049|-16.986778672277|-17.085309964351|-17.125898390464|-17.125898390464|-17.125898390464|-17.125898390464|-17.299886524073|-17.503207007372|-17.875230143825|-17.973556463561|-17.973556463561|-18.039452025726|-18.039452025726|-18.114390847235|17.058978223181|17.058978223181|17.058978223181|17.058978223181|17.058978223181|17.058978223181|17.058978223181|17.058978223181|17.058978223181|17.058978223181|17.058978223181|17.058978223181|17.058978223181|17.058978223181|17.058978223181|16.850590540274|16.850590540274|16.714544324195|16.545604842808|16.226783374842|-18.092650697452|-18.092650697452|-18.092650697452|-18.092650697452|-18.145722492781|-18.220803057978|-18.558113932422|-19.071792787767|-19.184068018528|-19.184068018528|-19.184068018528|-19.184068018528|-19.184068018528|-19.184068018528|-19.184068018528|||||||-19.184068018528|-19.184068018528|-19.184068018528|-19.184068018528|-19.184068018528|-19.261447901066|-19.261447901066|-19.261447901066|-19.261447901066|-19.261447901066|-19.261447901066|-19.261447901066|-19.261447901066|-19.261447901066|-19.261447901066|-19.261447901066|-19.261447901066|-19.261447901066|-19.261447901066|-19.261447901066|-19.261447901066|-19.261447901066|-19.261447901066|-19.261447901066|-19.261447901066|-19.261447901066|-19.261447901066|-19.405498074752|-19.578330621964|-19.689727160838|-19.689727160838|-19.689727160838|-19.8541418154|-19.951267780966|-20.377832353407|-20.377832353407|-20.377832353407|-20.377832353407|-20.759257250686|18.834914456055|18.834914456055|18.834914456055|18.834914456055|18.834914456055|18.587682682326|18.487981114178|18.3727574717|18.214729773887|18.203587730602|18.097876451497|-19.702806369979|-19.702806369979|-19.702806369979|-19.702806369979|-19.702806369979|-19.702806369979|-19.702806369979|-19.702806369979|-19.702806369979|-19.702806369979|-20.177007031131|-20.618964955567|-20.618964955567|-20.618964955567|-20.618964955567|-20.884405663012|-21.31433979935|-21.438938540521|-21.438938540521|||-22.123265392585|-22.583627629063|-22.811807976587|-23.197564613404|-23.282850172323|-23.333721799102|-23.372743794024|-23.372743794024|-23.38860331277|-23.703448409283|-24.267659949422|-29.231323771079|-29.506942117868|-29.506942117868|-29.506942117868|-29.506942117868|-29.809935292334|-30.489241834446|-30.489241834446|-30.830825006481|-31.184321851744|-31.184321851744|-31.184321851744|-31.184321851744|-31.184321851744|-31.184321851744|-31.184321851744|-31.184321851744|-31.184321851744|-31.184321851744|-31.184321851744|-31.184321851744|-31.184321851744|-31.184321851744|-31.184321851744||||-31.184321851744|-31.184321851744|-31.184321851744|-31.184321851744|-31.184321851744|-31.703691238843|-32.384119909996|-32.384119909996|-32.384119909996|-32.384119909996|-32.384119909996|-32.384119909996|-32.384119909996|-32.384119909996|-32.384119909996|-32.384119909996|-32.384119909996||-32.384119909996|-32.439271192569|-32.439271192569|-32.439271192569|-32.439271192569|-32.439271192569|-32.439271192569|-32.439271192569|-32.439271192569|-32.439271192569|-32.439271192569|-32.439271192569|-32.439271192569|-32.439271192569|-32.439271192569|-32.439271192569|-32.439271192569|-32.439271192569|-32.439271192569|-32.60363433628|-33.106877865679|-33.106877865679|-33.106877865679|-33.207642200134|-33.214227974199|-33.214227974199|-33.214227974199|-33.888032290431|31.331357687561
11040|944129|/equities/changan-auto-a|EMCONSGROWTH||-13.998326254364|-13.998326254364|-13.998326254364|-13.998326254364|-14.458696206936|-14.680773506042|-14.932526016099|-15.287250942503|-15.495064194467|-15.495064194467|-15.495064194467|-15.495064194467|-15.495064194467|-15.876183067722|-16.137509424209|-16.137509424209|-16.291165301346|-16.291165301346|-16.291165301346|-16.291165301346|-16.291165301346|-16.291165301346|-16.557487978787|-16.557487978787|-17.007209210761|-17.473010333785|-17.866678008778|-18.507975535639||-18.837995770841|-18.837995770841|-19.02600245672|-19.02600245672|-19.02600245672|-19.02600245672|-19.268891389696|-19.565990721217|-19.909434304228|-20.31492793294|-20.715474417168|-21.116638927943|-21.210300219902|-21.210300219902|-21.210300219902|-21.310334378756|18.394072964341|18.394072964341|18.394072964341|18.394072964341|18.394072964341|18.394072964341|18.394072964341|18.394072964341|17.402303539549|15.407560386961|14.869511647031|14.500507937299|14.500507937299|14.485565514947|14.423783343988|14.423783343988|14.244202082348|14.244202082348|14.244202082348|14.244202082348|14.244202082348|13.835779712147|13.830784041019|13.830784041019|13.830784041019|13.830784041019|13.830784041019|13.830784041019|13.830784041019|13.830784041019|13.440654832745|13.440654832745|13.440654832745|13.440654832745|13.440654832745|13.440654832745|13.440654832745|13.440654832745|13.409061306742|13.396178795262|13.17686549973|12.983184145022|12.706871295558|-14.013614824917|||||||-14.013614824917|-14.013614824917|-14.013614824917|-14.013614824917|-14.013614824917|-14.094572150604|-14.226191242421|-14.278839032758|-14.278839032758|-14.278839032758|-14.278839032758|-14.278839032758|-14.278839032758|-14.278839032758|-14.278839032758|-14.550361725612|-14.550361725612|-14.550361725612|-14.550361725612|-14.550361725612|-14.550361725612|-14.551809429952|-14.551809429952|-14.551809429952|-14.551809429952|-14.573677354199|-14.583530219774|-14.725034060722|-14.851704348729|-15.240226840096|-15.2502516101|-15.337501719063|-15.683891034199|-15.814878702245|13.958988288619|13.958988288619|13.958988288619|13.958988288619|13.958988288619|13.958988288619|13.958988288619|13.958988288619|13.879431569552|13.613257712761|12.828444446627|12.828444446627|12.828444446627|12.828444446627|12.828444446627|12.828444446627|12.828444446627|12.828444446627|12.828444446627|12.828444446627|12.828444446627|12.828444446627|12.828444446627|12.828444446627|12.828444446627|12.828444446627|12.828444446627|12.828444446627|12.6388273918|12.132030403544|11.853295535782|11.853295535782|11.853295535782|11.853295535782|11.853295535782|||11.646225744918|11.646225744918|11.646225744918|11.646225744918|11.376917316334|11.318379218049|11.318379218049|11.318379218049|11.318379218049|11.318379218049|11.318379218049|11.318379218049|11.318379218049|11.318379218049|11.318379218049|11.318379218049|11.318379218049|11.318379218049|11.318379218049|11.318379218049|11.318379218049|11.318379218049|11.318379218049|11.318379218049|11.318379218049|11.318379218049|11.318379218049|11.318379218049|11.318379218049|11.318379218049|11.222087867467|-12.13254205458|-12.13254205458|-12.13254205458|-12.13254205458||||-12.13254205458|-12.13254205458|-12.13254205458|-12.13254205458|-12.29338027893|-12.427088546074|-12.449387874964|-12.449387874964|-12.449387874964|-12.449387874964|-12.449387874964|-12.449387874964|-12.498641505389|-12.498641505389|-12.498641505389|-12.498641505389|-12.498641505389||-12.498641505389|-12.498641505389|-12.498641505389|-12.498641505389|-12.498641505389|-12.498641505389|-12.498641505389|-12.498641505389|-12.498641505389|-12.498641505389|-12.498641505389|-12.498641505389|-12.570157173109|-12.593507690376|-12.729824066096|-12.729824066096|-12.936471091303|-13.561079354853|-13.924532620741|-13.986702884384|-14.216299179096|-14.216299179096|-14.326891997689|-14.326891997689|-14.326891997689|-14.326891997689|-14.394879821532|-14.425466335622|-14.425466335622
11041|944961|/equities/yunnan-baiyao-a|EMCONSGROWTH||45.585827432966|44.977586307896|43.475097593083|-49.185498657033|-49.185498657033|-49.411107423355|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419||-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-49.540446948419|-50.356051232429|-50.767937780907|-50.767937780907|-50.767937780907|-50.767937780907|-50.767937780907|-50.767937780907|-50.767937780907|-50.767937780907|-50.811040376613|-51.354489086943|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-51.446093321725|-52.001216412566|-53.111906158684|-54.13045174519|-54.882724305433|52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.407781654436|||||||52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.407781654436|52.274203465866|52.09355796541|51.885619732685|-54.465880299634|-54.465880299634|-54.465880299634|-54.465880299634|-54.465880299634|-54.465880299634|-54.465880299634|-54.815423648696|52.529863680023|52.529863680023|52.529863680023|52.529863680023|52.529863680023|52.529863680023|52.304354609266|52.304354609266|52.304354609266|52.304354609266|52.304354609266|52.304354609266|52.304354609266|52.304354609266|52.304354609266|52.304354609266|52.304354609266|52.304354609266|52.304354609266|52.304354609266|52.304354609266|52.304354609266|52.304354609266|52.304354609266|52.304354609266|52.304354609266|52.304354609266|51.291505324857|51.10445010664|-53.290892521833|-53.290892521833|-53.290892521833|-53.290892521833|-53.290892521833|-53.290892521833|-53.290892521833|-53.290892521833|-53.290892521833|-53.290892521833|-53.290892521833|||-54.73488120712|-54.972647769332|-55.202395711944|-55.202395711944|-55.202395711944|-55.202395711944|-55.202395711944|-55.202395711944|-55.249993296079|-55.249993296079|-55.522215493975|-56.001903569763|-56.445448597344|-56.666610196864|-56.936786708606|-57.649191082826|-57.649191082826|-57.649191082826|-57.649191082826|-57.649191082826|-58.637991999377|-59.101298198437|-59.101298198437|-59.101298198437|55.574006195225|55.574006195225|55.574006195225|55.574006195225|55.574006195225|55.574006195225|55.574006195225|55.574006195225|55.574006195225|55.141675016789|55.13519331869||||54.391324434639|53.215360228619|53.210594586494|53.210594586494|53.210594586494|53.210594586494|53.210594586494|53.210594586494|53.210594586494|53.210594586494|53.210594586494|53.210594586494|53.210594586494|53.210594586494|53.210594586494|53.210594586494|-55.81926078002||-55.81926078002|-55.81926078002|-55.81926078002|-55.81926078002|-55.81926078002|-55.81926078002|-55.81926078002|-55.81926078002|-55.81926078002|-55.81926078002|-55.81926078002|-56.258623962053|-56.817912167162|-56.817912167162|-56.817912167162|-56.817912167162|-56.817912167162|-57.071013417344|-57.5747076024|-57.5747076024|-58.419177629679|55.653681151615|55.653681151615|55.653681151615|55.653681151615|55.653681151615|55.653681151615|55.653681151615|55.653681151615
11042|944012|/equities/gujing-distill-a|EMCONSGROWTH||199.09684530769|196.62650051685|-219.85655117677|-219.85655117677|-219.85655117677|-219.85655117677|-219.85655117677|-225.4297392176|-225.4297392176|-225.4297392176|-225.4297392176|-225.4297392176|-226.53444888186|-226.53444888186|-226.53444888186|-226.53444888186|-229.49271887752|-229.57623637544|-229.57623637544|-229.57623637544|-229.57623637544|-229.57623637544|-229.57623637544|-232.27621360309|-232.27621360309|-233.8113485496|-239.89483029763|-240.09934967263||-240.09934967263|-240.09934967263|-240.09934967263|-240.09934967263|-240.09934967263|-240.09934967263|-240.09934967263|-242.01816440405|-242.42907244167|-244.79508279652|-247.4656532483|-252.36183846844|-256.35814491967|-256.35814491967|-256.35814491967|-256.35814491967|-256.35814491967|-257.35793703639|-259.01603803197|-266.76671377332|-270.35628515483|-270.35628515483|-270.35628515483|-272.45976942116|-272.8480758461|-274.75658344976|-274.75658344976|-274.75658344976|-274.75658344976|-274.75658344976|-274.75658344976|-279.44344165316|-280.15102663735|-280.15102663735|-281.57002227284|264.9673880162|264.9673880162|264.9673880162|264.9673880162|264.9673880162|264.9673880162|264.9673880162|264.9673880162|257.03320890688|254.59578414784|-273.40907439689|-273.40907439689|-273.40907439689|-273.40907439689|-273.40907439689|-273.40907439689|-276.4473156344|-281.16494086779|-281.16494086779|-282.10550375555|-284.87777191372|266.67220543706|266.67220543706|266.67220543706|266.67220543706|||||||266.67220543706|266.67220543706|266.67220543706|266.67220543706|266.67220543706|266.67220543706|266.67220543706|266.67220543706|266.67220543706|266.67220543706|266.67220543706|266.67220543706|266.67220543706|266.67220543706|266.67220543706|266.67220543706|266.67220543706|266.67220543706|266.67220543706|262.21188957253|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|254.29751293967|246.96891120087|242.25498450342|242.25498450342|242.25498450342|242.25498450342|242.25498450342|242.25498450342|242.25498450342|242.25498450342|242.25498450342|242.25498450342|242.25498450342|242.25498450342|242.25498450342|242.25498450342|242.25498450342|242.25498450342|242.25498450342|242.25498450342|242.25498450342|242.25498450342|242.25498450342|242.25498450342|242.25498450342|242.25498450342|||242.25498450342|242.25498450342|242.25498450342|242.25498450342|241.01776401801|-267.59660737091|-267.59660737091|-267.59660737091|-267.59660737091|-267.59660737091|-267.59660737091|-270.66734671122|-276.90260627012|-279.66265651597|-279.66265651597|-280.36073485363|-286.29635652953|-288.14484357231|-292.6164867546|265.22803679776|265.22803679776|265.22803679776|265.22803679776|265.22803679776|265.22803679776|265.22803679776|265.22803679776|265.22803679776|265.22803679776|265.22803679776|265.22803679776|265.22803679776|265.22803679776|265.22803679776|-294.75231733172||||-294.75231733172|-294.75231733172|-294.75231733172|-295.12422466111|-298.928039337|265.58457857791|265.58457857791|265.58457857791|265.58457857791|265.58457857791|265.58457857791|265.58457857791|265.58457857791|265.58457857791|265.58457857791|265.58457857791|265.58457857791||265.58457857791|265.58457857791|259.56175302602|-290.28692621097|-290.28692621097|-290.28692621097|-290.28692621097|-290.28692621097|-290.28692621097|-290.28692621097|-290.28692621097|-290.28692621097|-293.80884595982|-293.80884595982|-293.80884595982|-293.80884595982|-293.80884595982|-293.80884595982|-293.80884595982|-293.80884595982|-299.40272463241|-299.40272463241|-301.29514431522|-301.29514431522|-301.29514431522|-301.29514431522|-301.29514431522|-301.65406083581|273.93326942575
11043|944239|/equities/haid-group-a|EMCONSGROWTH||-41.618378317908|-41.618378317908|-41.618378317908|-41.618378317908|-41.618378317908|-41.618378317908|-41.618378317908|-42.346044128427|-42.346044128427|-42.346044128427|-43.18115866768|-43.37184337099|-43.667047749179|-44.32879416047|-44.32879416047|-44.32879416047|-44.32879416047|-44.32879416047|-44.32879416047|-44.32879416047|-44.32879416047|-44.514068680762|-44.514068680762|-45.041743046441|41.377071531981|41.377071531981|41.377071531981|41.377071531981||41.365633179048|40.876816194697|-43.776427551971|-43.776427551971|-43.776427551971|-43.776427551971|-43.776427551971|-44.440473659023|-44.923304989586|-45.148115425915|-45.730698480541|-45.730698480541|-45.798942223081|-45.798942223081|-45.798942223081|-46.200915984766|-46.200915984766|-46.292684003662|-46.605759961683|42.982475106577|42.982475106577|42.982475106577|42.982475106577|42.982475106577|42.982475106577|42.982475106577|42.982475106577|42.982475106577|42.982475106577|42.485799901867|-45.474020230027|-45.474020230027|-45.474020230027|-45.474020230027|-45.474020230027|-45.474020230027|-45.474020230027|-45.474020230027|-45.474020230027|-45.474020230027|-45.474020230027|-45.474020230027|-45.474020230027|-45.474020230027|-45.474020230027|-45.474020230027|-45.474020230027|-45.563357286158|-45.942050102538|-45.942050102538|-45.942050102538|-45.942050102538|-47.365610682507|-47.756234685072|-48.406464801758|-48.406464801758|-48.634956849614|-48.634956849614|-48.975006472671|-48.975006472671|||||||-49.075561721683|45.382591228917|45.382591228917|45.382591228917|45.382591228917|45.382591228917|45.382591228917|45.382591228917|45.382591228917|45.382591228917|45.382591228917|45.379544131441|44.250604276837|43.950580753309|43.950580753309|43.950580753309|43.950580753309|43.806201048937|43.436481677268|43.436481677268|42.864981345307|-48.098984838424|-48.098984838424|-48.098984838424|-48.098984838424|-48.098984838424|-48.098984838424|-48.098984838424|-49.051652194061|-50.193502056376|-50.414444830435|-50.416484579652|-50.416484579652|-50.416484579652|-51.287204673124|47.743718349102|47.743718349102|47.743718349102|47.743718349102|47.743718349102|47.743718349102|47.743718349102|47.743718349102|47.033577189581|46.302865383511|45.740255044932|45.740255044932|45.740255044932|45.740255044932|45.740255044932|45.740255044932|45.740255044932|45.740255044932|45.740255044932|45.740255044932|45.740255044932|45.740255044932|45.740255044932|45.740255044932|45.740255044932|45.740255044932|45.740255044932|45.740255044932|45.740255044932|45.740255044932|45.740255044932|45.740255044932|45.740255044932|45.740255044932|||45.740255044932|45.740255044932|45.740255044932|45.740255044932|44.907503842242|-49.136443717846|-49.136443717846|-49.136443717846|-49.136443717846|-49.136443717846|-49.136443717846|-49.662714436726|-49.934681842809|-50.046066624317|-50.046066624317|-50.046066624317|-50.825075103612|-51.664527630111|-52.553363295949|-52.933737512602|-53.09473747208|-53.09473747208|-53.138040796411|-53.241712640273|-53.863014087133|-53.883347892157|-55.083721796|-55.089216813374|-55.089216813374|-55.089216813374|-55.089216813374|-55.912463727846|-56.850515753311|-57.394143906438|-57.394143906438||||-57.394143906438|-57.394143906438|-57.394143906438|-57.394143906438|-58.019604620231|-58.421330400824|-58.421330400824|-58.421330400824|-58.421330400824|-58.421330400824|-58.421330400824|-58.421330400824|-58.64814519498|-59.175159556041|-59.484066758299|-60.344516950342|-60.385018884576||-60.735019219625|-61.138912744773|-61.405013814695|-61.405013814695|-61.507794449867|-61.677549439604|-61.760056051871|-61.931728293786|-62.096363202609|-62.686515110375|-63.40001706905|59.523306370481|59.523306370481|59.523306370481|59.523306370481|59.523306370481|59.523306370481|59.523306370481|59.523306370481|59.523306370481|59.523306370481|59.523306370481|-63.521865299825|-63.521865299825|-63.521865299825|-63.521865299825|-63.521865299825|-63.521865299825|-63.521865299825
11044|944340|/equities/shuanghui-dev-a|EMCONSGROWTH||27.111249435725|27.111249435725|27.111249435725|26.940060664354|26.940060664354|26.940060664354|26.61340083142|26.604334079114|26.553705227471|26.334672517353|26.03408068504|25.945106378346|25.945106378346|25.945106378346|25.945106378346|25.945106378346|25.945106378346|25.926229652596|25.689006559426|25.689006559426|25.689006559426|25.689006559426|25.689006559426|25.689006559426|25.605006898304|25.545606318025|25.545606318025|25.545606318025||25.466784997018|25.3692057345|25.091895815805|-26.431637445426|-26.431637445426|-26.431637445426|-26.431637445426|-26.469865262557|-26.469865262557|-26.469865262557|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.476424017932|-26.856026004185|25.612039222497|25.612039222497|25.612039222497|25.612039222497|25.612039222497|25.612039222497|25.612039222497|25.612039222497|||||||25.612039222497|25.612039222497|25.612039222497|25.612039222497|25.612039222497|25.612039222497|25.612039222497|25.301052474629|25.301052474629|25.301052474629|25.301052474629|25.301052474629|25.301052474629|25.301052474629|25.301052474629|25.301052474629|25.280073031982|25.280073031982|25.280073031982|25.260954208826|25.260954208826|25.033281242025|25.033187467832|25.033187467832|24.64020780168|24.519997869891|24.519997869891|24.519997869891|24.519997869891|24.519997869891|24.519997869891|24.519997869891|24.519997869891|24.519997869891|24.519997869891|24.519997869891|24.517894418869|24.517894418869|24.517894418869|24.517894418869|24.502373007472|24.502373007472|24.502373007472|24.469304062189|24.047559395169|-24.977375894998|-24.977375894998|-24.977375894998|-24.977375894998|-24.977375894998|-24.977375894998|-24.977375894998|-25.109861804616|-25.12997369526|-25.12997369526|-25.12997369526|-25.12997369526|-25.12997369526|-25.12997369526|-25.12997369526|-25.198858364403|-25.242723964545|-25.242723964545|-25.242723964545|-25.242723964545|-25.242723964545|-25.242723964545|-25.242723964545|-25.242723964545|||-25.486722139868|-25.486722139868|-25.486722139868|-25.486722139868|-25.486722139868|-25.486722139868|-25.486722139868|-25.486722139868|-25.486722139868|-25.486722139868|-25.486722139868|-25.66746865859|-25.761499734768|-25.761499734768|-25.761499734768|-25.861111053768|-25.966789758805|-26.109339729438|-26.109339729438|-26.109339729438|-26.109339729438|-26.109339729438|-26.109339729438|-26.109339729438|-26.109339729438|-26.109339729438|-26.109339729438|-26.109339729438|-26.109339729438|-26.109339729438|-26.109339729438|-26.109339729438|-26.109339729438|-26.109339729438|-26.109339729438||||-26.109339729438|-26.109339729438|25.271519574124|25.271519574124|25.271519574124|25.271519574124|25.271519574124|25.271519574124|25.175021287025|25.116878298613|25.116878298613|25.116878298613|25.116878298613|25.116878298613|25.116878298613|25.116878298613|25.030420598821||-26.239372595926|-26.239372595926|-26.239372595926|-26.239372595926|-26.239372595926|-26.239372595926|-26.239372595926|-26.239372595926|-26.239372595926|-26.239372595926|-26.239372595926|-26.239372595926|-26.569857871952|-26.744842198626|-26.747657337983|-26.747657337983|-26.747657337983|-26.783508344049|25.451601330709|25.451601330709|25.451601330709|25.451601330709|25.451601330709|25.451601330709|25.451601330709|25.451601330709|25.451601330709|25.451601330709|25.451601330709
11045|1166992|/equities/yihai-kerry-arawana-holdings-co-ltd|EMCONSGROWTH||28.553230605832|28.553230605832|-31.478867226972|-31.478867226972|-31.478867226972|-31.478867226972|-31.478867226972|-31.478867226972|-31.478867226972|-31.478867226972|-31.478867226972|-31.478867226972|-31.478867226972|-32.011519412347|-32.100887804057|-32.100887804057|-32.679984811066|-32.679984811066|-32.679984811066|-32.679984811066|-32.679984811066|-32.679984811066|-32.679984811066|-33.32442713128|-33.749918623616|-34.038398514062|-34.038398514062|-34.038398514062||-34.038398514062|-34.038398514062|-34.038398514062|-34.051553684108|-34.055552181547|-34.055552181547|-34.055552181547|-34.158392253788|-34.246100997817|-34.246100997817|-34.629556231908|-34.738951529852|-35.055500496087|-35.144629711792|-35.144629711792|-35.218001853887|-35.218001853887|-35.381234100649|-35.381234100649|-35.506372163903|33.699405580027|33.699405580027|33.699405580027|33.699405580027|33.699405580027|33.699405580027|33.699405580027|33.699405580027|33.669338973874|33.530149332608|33.530149332608|33.530149332608|33.530149332608|33.260843386559|33.260843386559|33.260843386559|33.260843386559|33.207049385605|33.128386409082|33.128207638306|32.986842317076|32.986842317076|32.986842317076|32.595377571816|32.355421100982|31.812689713778|-33.266321809773|-33.266321809773|-33.266321809773|-33.388692917299|-33.89965721178|-34.240731939209|-34.814146395671|-35.302383392108|-35.669315939759|-35.771402843636|-35.771402843636|-35.771402843636|-35.771402843636|-35.771402843636|||||||-36.228223067568|-36.452471024511|-36.528605242358|-36.528605242358|-36.528605242358|-36.528605242358|-36.752340073703|-36.803155840898|-36.815132281251|-36.815132281251|-36.85681401035|-36.969343187921|-36.969343187921|-36.969343187921|-36.969343187921|-37.245115356832|-37.245115356832|-37.245115356832|-37.245115356832|-37.245115356832|-37.245115356832|-37.245115356832|-37.245115356832|-37.245115356832|-37.245115356832|-37.245115356832|-37.399015935692|-37.600573999388|-38.178415809189|-38.710459746822|-38.840940945807|-38.840940945807|-39.521045147779|-40.871716008587|40.470834289167|40.470834289167|40.470834289167|40.470834289167|40.470834289167|40.470834289167|40.470834289167|40.470834289167|40.470834289167|40.375928386686|39.630590561287|-41.571123802918|-41.571123802918|-41.571123802918|-41.571123802918|-41.586514087664|-41.586514087664|-41.586514087664|-41.586514087664|-41.586514087664|-41.586514087664|-41.586514087664|-41.586514087664|-41.586514087664|-41.586514087664|-41.586514087664|-41.586514087664|-41.586514087664|-41.586514087664|-41.586514087664|-41.586514087664|-41.586514087664|-41.586514087664|-41.617237934522|-41.710821876981|||-42.430656908912|-42.430656908912|-42.430656908912|-42.430656908912|-42.430656908912|-42.430656908912|-42.430656908912|-42.430656908912|-42.430656908912|-42.430656908912|-42.430656908912|-42.430656908912|-42.430656908912|-42.430656908912|-42.430656908912|-42.430656908912|-42.430656908912|-42.514064257855|-42.709515723381|-42.829460524623|-43.682733534778|40.89074911121|40.89074911121|40.89074911121|40.89074911121|40.89074911121|40.89074911121|40.89074911121|40.89074911121|40.89074911121|40.89074911121|40.89074911121|40.89074911121|40.89074911121|40.89074911121||||40.09083275269|-43.205519268725|-43.205519268725|-43.205519268725|-43.414462802381|-44.078150002966|-44.078150002966|-44.078150002966|-44.078150002966|-44.078150002966|-44.078150002966|-44.465722632419|-44.885314684889|-44.885314684889|-44.885314684889|-44.885314684889|-44.885314684889||-45.069605893792|-45.069605893792|-45.069605893792|-45.069605893792|-45.245116413634|-45.43846489434|-45.449857788451|-45.449857788451|-45.449857788451|-45.449857788451|-45.449857788451|-45.449857788451|-45.449857788451|-45.449857788451|-46.045955107353|-46.643838906445|43.788579361155|43.788579361155|43.788579361155|43.788579361155|43.788579361155|43.788579361155|43.788579361155|43.788579361155|43.788579361155|43.788579361155|43.788579361155|43.788579361155|43.788579361155
11046|1057343|/equities/huizhou-desay-a|EMCONSGROWTH||-94.011039436531|-94.011039436531|-94.011039436531|-94.011039436531|-96.625593066958|-99.008997467654|-99.983883888078|-103.63765105335|-105.76071928969|-107.52802529855|-109.95280356455|-110.63200182438|-110.73999950091|-113.14055476366|-114.76994770174|-114.76994770174|-119.63716536766|-121.53185093409|-125.17372314142|-127.30722230316|-127.30722230316|-127.30722230316|-127.30722230316|-127.59691994324|-130.23768565538|-130.91576160195|-134.08722820984|-134.08722820984||-134.08722820984|-134.08722820984|-134.08722820984|-134.08722820984|-134.08722820984|-134.08722820984|-135.28581641236|-135.71135552593|-135.71135552593|-135.71135552593|-135.71135552593|-135.71135552593|-135.71135552593|-135.71135552593|-135.71135552593|-135.71135552593|-135.71135552593|-138.82150812357|123.96563749422|123.96563749422|123.96563749422|123.96563749422|123.96563749422|123.96563749422|123.96563749422|123.96563749422|123.96563749422|123.96563749422|123.96563749422|123.96563749422|123.96563749422|123.96563749422|119.42404121943|-130.88093636865|-130.88093636865|-131.37578957181|-131.37578957181|-131.37578957181|-131.37578957181|-131.37578957181|-131.37578957181|-131.37578957181|-131.37578957181|-131.37578957181|-131.37578957181|-131.37578957181|-131.37578957181|-131.37578957181|-131.37578957181|-131.37578957181|-133.30199254995|-136.82665437068|-139.24850753508|-139.83778491243|-142.15864939407|-145.09460952233|-148.74013669342|-148.74013669342|-154.01047391143|-154.01047391143|||||||-154.01047391143|-154.01047391143|-154.01047391143|-154.01047391143|-154.01047391143|-154.01047391143|-156.0169105282|-156.0169105282|-156.0169105282|-156.0169105282|-156.65169098951|-156.65169098951|-156.65169098951|-156.65169098951|-156.65169098951|-156.65169098951|-157.93845275495|-157.93845275495|-157.93845275495|-157.93845275495|-157.93845275495|-157.93845275495|-157.93845275495|-157.93845275495|-157.93845275495|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|138.85969246641|||138.85969246641|135.2513326938|133.29147914328|124.87441808292|121.03212506582|118.877364236|117.59152548168|106.1711364571|102.27853304689|102.27853304689|102.27853304689|102.27853304689|102.27853304689|100.7194831299|-114.15464838974|-114.15464838974|-114.15464838974|-114.15464838974|-114.15464838974|-114.15464838974|-114.15464838974|-114.15464838974|-114.15464838974|-114.15464838974|-114.15464838974|-114.15464838974|-114.15464838974|-114.15464838974|-114.15464838974|-114.15464838974|-114.15464838974|-114.15464838974|-115.37294789412|-117.97771815303|-118.86827835578||||-118.86827835578|-118.86827835578|-118.86827835578|-120.48864051521|103.49377342265|103.49377342265|103.49377342265|103.49377342265|103.49377342265|103.49377342265|103.49377342265|103.49377342265|103.49377342265|103.49377342265|103.49377342265|100.81585837516|98.659320316463||98.659320316463|98.659320316463|98.659320316463|98.659320316463|98.30731635513|98.30731635513|98.30731635513|93.690351014028|-106.20908921132|-106.20908921132|-106.20908921132|-106.20908921132|-108.08676818089|-109.95918637599|-113.11899478746|-113.11899478746|-114.9961097275|-117.63900879078|-120.69809982135|-120.69809982135|-123.74166469606|-123.74166469606|-124.42142896866|-124.42142896866|-124.42142896866|-126.4215917611|-127.54731941487|-128.98515183734|-128.98515183734
11047|944845|/equities/tcl-corp-a|EMCONSGROWTH||4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|4.0112937181571|3.9785926702553|3.9785926702553|3.9785926702553|3.9712141755481||3.934682369592|3.8763139251892|-4.1443754839049|-4.1443754839049|-4.1443754839049|-4.1443754839049|-4.1443754839049|-4.144602776275|-4.144602776275|-4.144602776275|-4.1871022436182|-4.1871022436182|-4.226780252673|3.9657477240885|3.9657477240885|3.9657477240885|3.9657477240885|3.9657477240885|3.9657477240885|3.9657477240885|3.9657477240885|3.9657477240885|3.9657477240885|3.9547197665467|3.9182361240979|3.9182361240979|3.9182361240979|3.9182361240979|3.9182361240979|3.9182361240979|3.9182361240979|3.9173285514479|3.9173285514479|3.8720318774786|3.8455907747046|3.8210997106725|3.8210997106725|3.8191971752003|3.8191971752003|3.7752191725655|-4.0625341652336|-4.0625341652336|-4.0625341652336|-4.0625341652336|-4.0625341652336|-4.0625341652336|-4.0625341652336|-4.0625341652336|-4.0625341652336|-4.0944824084642|-4.1965099453722|3.8873263086187|3.8873263086187|3.8873263086187|3.8873263086187|3.8873263086187|3.8806386670334|3.8806386670334|3.8806386670334|3.8806386670334|||||||3.8806386670334|3.8806386670334|3.8806386670334|3.8806386670334|3.8806386670334|3.8806386670334|3.8806386670334|3.8806386670334|3.8806386670334|3.8806386670334|3.8806386670334|3.8806386670334|3.8806386670334|3.8806386670334|3.8806386670334|3.8806386670334|3.8806386670334|3.8806386670334|3.8468210653975|-4.1396947936263|-4.1396947936263|-4.1396947936263|-4.1396947936263|-4.1396947936263|-4.1396947936263|-4.1768850814299|-4.1768850814299|-4.1768850814299|-4.1768850814299|-4.222094444323|-4.2534383180941|-4.2728577581895|-4.2728577581895|-4.2728577581895|-4.2970641418577|-4.3350711712441|-4.3956346389542|4.084559418555|4.084559418555|4.084559418555|4.084559418555|4.084559418555|4.084559418555|4.084559418555|4.084559418555|4.084559418555|4.084559418555|4.084559418555|4.084559418555|4.084559418555|4.084559418555|4.084559418555|4.084559418555|4.084559418555|4.0283993105049|3.901554622027|3.876727225353|3.8374746662265|3.8083051952925|3.7986727857155|3.7057474082888|3.6787756181304|3.6787756181304|3.6787756181304|3.6272532516688|3.6272532516688|3.6272532516688|3.6272532516688|3.6272532516688|||3.6272532516688|3.6272532516688|3.6272532516688|3.6147259003553|3.5828060185954|3.5828060185954|3.5828060185954|3.5828060185954|3.5792289614727|3.5382862035178|3.5382862035178|3.5382862035178|3.5382862035178|3.4869846440843|3.4833162468331|3.4675735943469|-3.7923631064273|-3.7923631064273|-3.7923631064273|-3.7923631064273|-3.8626257569897|-3.8746134793327|-3.8746134793327|-3.8746134793327|-3.8746134793327|-3.8746134793327|-3.8746134793327|-3.8746134793327|-3.8746134793327|-3.8746134793327|-3.8746134793327|-3.8746134793327|-3.8746134793327|-3.8755304057913|-3.8808923782593||||-3.9227085181613|-3.9489668603468|-3.9489668603468|-4.0109727377944|-4.0960300758209|-4.2198311305406|3.8871168516319|3.8871168516319|3.8871168516319|3.8871168516319|3.8871168516319|3.8871168516319|3.8871168516319|3.8871168516319|3.8871168516319|3.8871168516319|3.8538669902132||3.8321439469283|3.8321439469283|3.8321439469283|3.8321439469283|3.8321439469283|3.8321439469283|3.8321439469283|3.8321439469283|3.8195542455189|3.7764400606644|3.7764400606644|3.7764400606644|3.7764400606644|3.7764400606644|3.7764400606644|3.7764400606644|3.7764400606644|3.7764400606644|3.7764400606644|3.7764400606644|3.7764400606644|3.7764400606644|3.7764400606644|3.7764400606644|3.7764400606644|3.7764400606644|3.7764400606644|3.7764400606644|3.7764400606644
11048|951671|/equities/zhejiang-longsheng-auto-parts-co-lt|EMCONSGROWTH||11.497954350111|10.075505659975|-12.444684937661|-12.444684937661|-13.08076085323|-13.324178687664|-13.517421024742|-13.573495251899|-13.573495251899|-13.573495251899|-13.573495251899|-13.573495251899|-13.573495251899|-13.573495251899|-13.92110555146|-13.952895349638|-14.462105956758|-14.641229116348|-14.862476520436|-14.89951573333|-14.89951573333|-14.89951573333|-14.906683878996|-15.041871500124|13.715410655362|13.715410655362|13.715410655362|13.715410655362||13.629900978255|13.511556782377|13.354506878999|13.304144600472|-14.65475987966|-14.65475987966|-14.65475987966|-14.799177641948|13.756376544097|13.756376544097|13.756376544097|13.756376544097|13.756376544097|13.756376544097|13.346529686296|-14.234411650406|-14.279901801996|-14.293224506303|-14.426360479907|-14.587067409706|-14.594518763436|13.898277757222|13.898277757222|13.898277757222|13.898277757222|13.898277757222|13.898277757222|13.898277757222|13.898277757222|13.898277757222|13.898277757222|13.898277757222|13.898277757222|13.814752735092|13.6536136881|13.633716109834|13.633716109834|13.633716109834|13.558017204693|13.406130153262|-14.214594740919|-14.214594740919|-14.214594740919|-14.214594740919|-14.214594740919|-14.214594740919|-14.214594740919|-14.214594740919|-14.214594740919|-14.353438531085|-14.539931785977|-14.753257234798|-14.757575632595|-14.757575632595|-14.757575632595|13.820165585849|13.820165585849|13.820165585849|13.820165585849|13.820165585849|||||||13.820165585849|13.820165585849|13.820165585849|13.820165585849|13.820165585849|13.820165585849|13.820165585849|13.820165585849|13.820165585849|13.820165585849|13.820165585849|13.820165585849|13.820165585849|13.755739529236|13.579884724765|-15.048532938118|-15.048532938118|-15.048532938118|-15.048532938118|-15.048532938118|-15.048532938118|-15.048532938118|-15.048532938118|-15.048532938118|-15.048532938118|-15.048532938118|-15.048532938118|-15.048532938118|-15.048532938118|-15.048532938118|-15.048532938118|-15.048532938118|-15.048532938118|-15.102814858882|-15.413127627338|-15.539030090929|-15.563239040903|-15.563239040903|-15.563239040903|-15.563239040903|-15.563239040903|-15.563239040903|-15.563239040903|-15.563239040903|-15.563239040903|-15.563239040903|-15.563239040903|-15.563239040903|-15.563239040903|-15.607487403609|-15.771285608017|-15.771285608017|-15.771285608017|-15.771285608017|-15.771285608017|-15.771285608017|-15.771285608017|-15.771285608017|-15.771285608017|-15.771285608017|-15.771285608017|-15.771285608017|-15.771285608017|-15.771285608017|-15.771285608017|-15.771285608017|-15.771285608017|-15.771285608017|-15.771285608017|||-15.771285608017|-15.771285608017|-15.771285608017|-15.771285608017|-15.771285608017|-15.771285608017|-15.771285608017|-15.771285608017|-15.771285608017|-15.783650480601|-15.919055659344|-16.192284326609|-16.319760407404|15.657050736124|15.657050736124|15.657050736124|15.657050736124|15.657050736124|15.657050736124|15.657050736124|15.657050736124|15.657050736124|15.657050736124|15.657050736124|15.657050736124|15.657050736124|15.657050736124|15.657050736124|15.657050736124|15.657050736124|15.657050736124|15.657050736124|15.657050736124|15.657050736124|15.657050736124||||15.657050736124|14.823944868174|-17.62395036052|-17.624944393616|16.182408753355|16.182408753355|16.182408753355|16.182408753355|-17.384068805692|-17.502854487098|-17.542541856372|-17.542541856372|-17.542541856372|-17.542541856372|-17.542541856372|-17.542541856372|-17.542541856372||-17.542541856372|-17.542541856372|-17.542541856372|-17.542541856372|-17.687268542806|-17.691462058105|-17.691462058105|-17.691462058105|-17.691462058105|-17.691462058105|-17.691462058105|-17.691462058105|-17.906068822055|-18.003964764441|-18.054081126448|-18.054081126448|-18.054081126448|-18.108980254328|-18.158062992758|-18.158062992758|-18.380069373125|17.21367807055|17.21367807055|17.21367807055|17.21367807055|17.21367807055|17.21367807055|17.21367807055|17.21367807055
11049|1017444|/equities/zhejiang-century-huatong|EMCONSGROWTH||-4.7400287794489|-4.7400287794489|-4.7400287794489|-4.7400287794489|-5.0050320942555|-5.0205912412707|-5.0834346415273|-5.3115941817751|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.3704923827201|-5.4838803298771|-5.5593116026785|-5.6659017913503|-5.672374770409|-5.672374770409|-5.672374770409||-5.672374770409|-5.672374770409|-5.6853288731051|-5.6853288731051|-5.6853288731051|-6.0075995143411|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3645875710546|5.3528751817344|5.3398612568774|5.2748459522369|5.1443384464263|5.1443384464263|5.1443384464263|5.1443384464263|5.1239363773956|5.1239363773956|4.9399291259596|4.8888102883045|4.7442334883681|4.6962434197809|4.6962434197809|4.6962434197809|4.6962434197809|4.6962434197809|4.6962434197809|4.6962434197809|4.6962434197809|4.6962434197809|-5.1873897966503|-5.1873897966503|-5.1873897966503|||||||-5.1873897966503|-5.1873897966503|-5.1873897966503|-5.1873897966503|-5.1873897966503|-5.1873897966503|-5.2854330204988|-5.2865923668571|-5.3673248584213|-5.4492498034837|-5.4991664483152|-5.5729625836569|-5.6450933132913|-5.6450933132913|-5.6450933132913|-5.810943146975|-5.810943146975|-5.810943146975|-5.810943146975|-5.810943146975|-5.810943146975|-5.810943146975|-5.810943146975|-5.810943146975|-5.810943146975|-5.9871591952455|-5.9934347991444|-5.9934347991444|-5.9934347991444|-6.0256603622997|-6.0256603622997|-6.1064539714285|-6.1064539714285|-6.1064539714285|-6.1064539714285|-6.1064539714285|-6.1064539714285|-6.1064539714285|-6.1064539714285|-6.1064539714285|-6.1064539714285|-6.1064539714285|-6.1064539714285|-6.1064539714285|-6.1064539714285|-6.2460599788503|-6.4478444135273|-6.6331603831809|-6.8201782247271|-6.9696423235696|-7.2468250794722|-7.4920276319001|-7.6555864717137|-7.8450960214018|6.4787836545929|6.4787836545929|6.4787836545929|6.4787836545929|6.4787836545929|6.4787836545929|6.4787836545929|6.4787836545929|6.4787836545929|6.4787836545929|6.4787836545929|6.4787836545929|6.4787836545929|6.4787836545929|6.4787836545929|||6.4787836545929|6.4769817981703|6.4455352263961|6.3567060317501|6.2930068004909|6.1522295727534|6.1469216097508|6.0860242036884|5.8133600451223|5.6646175782498|5.6646175782498|5.6646175782498|5.6646175782498|5.6646175782498|5.2429086279666|-6.4927318687701|-6.4927318687701|-6.4927318687701|-6.4927318687701|-6.5125210416485|-6.5125210416485|-6.5125210416485|-6.5125210416485|-6.5125210416485|-6.5125210416485|-6.5125210416485|-6.715023161324|-6.8205815436135|5.512872894299|5.512872894299|5.512872894299|5.512872894299|5.512872894299|5.512872894299|5.512872894299||||5.512872894299|5.512872894299|5.512872894299|5.512872894299|5.512872894299|5.512872894299|5.512872894299|5.512872894299|5.512872894299|5.512872894299|5.512872894299|5.512872894299|5.512872894299|5.512872894299|5.512872894299|5.512872894299|5.512872894299||5.512872894299|5.2854143598477|4.8460159543267|4.7374904295622|4.7374904295622|4.7374904295622|4.7374904295622|4.5949893947905|4.4310993349624|4.0689992282206|-4.5736572364094|-4.5736572364094|-4.5736572364094|-4.5736572364094|-4.6122392932086|-4.6122392932086|4.2021394083372|4.2021394083372|4.2021394083372|4.2021394083372|4.2021394083372|4.2021394083372|4.2021394083372|4.2021394083372|4.2021394083372|4.2021394083372|4.2021394083372|4.2021394083372|4.2021394083372
11050|944554|/equities/new-hope-liuhe-a|EMCONSGROWTH||-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.930492868751|-8.9416584866242|-9.1685095249499|-9.2224807546567|-9.2224807546567|-9.3348774865924|-9.3348774865924|-9.3348774865924|-9.3348774865924|-9.3348774865924|-9.3348774865924|-9.3348774865924|-9.4598636578253|-9.6981817297065|-9.707521437089|-9.707521437089|-9.707521437089||-9.707521437089|-9.707521437089|-9.707521437089|-9.7122462043942|-9.7230264411462|-9.7230264411462|-9.7230264411462|-9.8366958549831|-9.9268843257001|-9.9747967195764|-9.9747967195764|-9.9747967195764|-9.9747967195764|-9.9747967195764|-9.9747967195764|-9.9747967195764|-9.9747967195764|-9.9747967195764|-9.9747967195764|-9.9747967195764|-10.170330254265|-10.37216766073|-10.37216766073|-10.37216766073|-10.37216766073|-10.37216766073|-10.37216766073|-10.37216766073|-10.37216766073|-10.37216766073|-10.37216766073|-10.494501117332|-10.494501117332|-10.494501117332|-10.494501117332|-10.494503384641|-10.494503384641|-10.494503384641|-10.494503384641|-10.494503384641|-10.494503384641|-10.494503384641|-10.494503384641|-10.494503384641|-10.494503384641|-10.494503384641|-10.494503384641|-10.494503384641|-10.494503384641|-10.53796663526|-10.53796663526|-10.708296513594|-10.954218361153|-11.048020015573|-11.161133804162|-11.225703970414|-11.32191824793|-11.32191824793|-11.365825239513|-11.365825239513|||||||-11.623694967003|-11.712994388708|-11.72499318031|-11.791720548132|-11.791720548132|-11.897467152784|-11.901382237236|-11.901382237236|-11.901382237236|-11.974785600366|-11.974785600366|-11.974785600366|-11.974785600366|-11.974785600366|-11.974785600366|-11.974785600366|-11.974785600366|-11.974785600366|-11.974785600366|-11.974785600366|-11.974785600366|-11.974785600366|-11.974785600366|-11.974785600366|-11.974785600366|-11.974785600366|-11.974785600366|-11.974785600366|-12.081984451812|-12.269427223782|-12.297696824184|-12.321885580609|-12.370983965739|11.783018623091|11.783018623091|11.783018623091|11.783018623091|11.783018623091|11.783018623091|11.783018623091|11.783018623091|11.783018623091|11.783018623091|11.750576428017|11.548859276694|11.548859276694|-12.003491848518|-12.003491848518|-12.003491848518|-12.003491848518|-12.003491848518|-12.003491848518|-12.003491848518|-12.003491848518|-12.003491848518|-12.003491848518|-12.003491848518|-12.003491848518|-12.003491848518|-12.003491848518|-12.003491848518|-12.003491848518|-12.003491848518|-12.003491848518|-12.003491848518|-12.003491848518|-12.003491848518|-12.003491848518|-12.003491848518|||-12.003491848518|-12.003491848518|-12.003491848518|-12.003491848518|-12.003491848518|-12.003491848518|-12.003491848518|-12.003491848518|-12.003491848518|-12.003491848518|-12.003491848518|-12.003491848518|-12.003491848518|-12.003491848518|-12.003491848518|-12.003491848518|-12.007769127477|-12.165299066558|-12.257554779068|-12.536171976743|-12.669635684421|-12.80510598339|-12.80510598339|-12.811228923415|-13.105254416571|-13.250837914266|-13.35294797896|-13.35294797896|-13.431608761667|-13.444565019474|-13.483961062813|-13.566927133254|-13.566927133254|-13.649363661532|-13.771116005219||||-13.771116005219|-13.771116005219|-13.901795584666|-13.906994933009|-14.011661019722|13.163373841139|13.163373841139|13.163373841139|13.163373841139|13.163373841139|13.163373841139|13.163373841139|13.163373841139|13.163373841139|13.163373841139|13.163373841139|13.163373841139||13.163373841139|12.710170817298|12.710170817298|12.710170817298|12.710170817298|12.710170817298|12.710170817298|12.710170817298|12.710170817298|12.710170817298|12.710170817298|12.710170817298|12.710170817298|12.710170817298|12.710170817298|12.710170817298|12.710170817298|12.710170817298|12.710170817298|12.710170817298|12.710170817298|12.710170817298|12.710170817298|12.710170817298|12.710170817298|12.710170817298|12.710170817298|12.710170817298|12.710170817298
11051|944183|/equities/faw-car-a|EMCONSGROWTH||-8.3087899372849|-8.3087899372849|-8.3087899372849|-8.3087899372849|7.5907377533761|7.5907377533761|7.5907377533761|7.5907377533761|7.5907377533761|7.538041888856|-8.2280696316197|-8.2280696316197|-8.2280696316197|-8.3612546273811|-8.3612546273811|-8.3612546273811|-8.6163939445928|-8.673758632572|-8.673758632572|-8.6813282795343|-8.6813282795343|-8.6813282795343|-8.7336979251871|-8.7357750846026|-8.9019718648193|-8.9260801210665|-8.9973111566199|-9.0290799681852||-9.0290799681852|-9.0290799681852|-9.0290799681852|-9.1000896101207|-9.2000992701021|-9.2695547127688|-9.2972826984154|-9.5286475846753|-9.6062751555426|-9.7197504334961|-9.8447226742147|-10.063581067019|-10.202004102268|-10.202004102268|-10.202004102268|-10.262782524469|-10.403647156162|-10.585719342146|-10.60413264689|9.3728447368244|9.3728447368244|9.3728447368244|9.3728447368244|8.7142719086122|-9.8512422849458|-9.8512422849458|-9.8512422849458|-9.8512422849458|-9.8512422849458|-9.8512422849458|-9.8512422849458|-9.8512422849458|-9.8512422849458|-9.8512422849458|-9.8512422849458|-10.054157924842|9.0158438326353|9.0158438326353|9.0158438326353|9.0158438326353|9.0158438326353|9.0158438326353|9.0158438326353|9.0158438326353|9.0158438326353|8.8692716626585|8.5503675298816|8.5503675298816|8.5503675298816|8.5503675298816|8.5503675298816|8.5503675298816|8.5503675298816|8.5370751836704|8.5261946760733|8.5213276107133|8.4070307633414|8.4065371169039|8.4065371169039|8.4065371169039|||||||8.4065371169039|8.4065371169039|8.4065371169039|8.4065371169039|8.4065371169039|8.4065371169039|8.4065371169039|8.4065371169039|8.4065371169039|8.4065371169039|8.4065371169039|8.4065371169039|8.4065371169039|-8.9314380349177|-8.9314380349177|-8.9314380349177|-8.9314380349177|-8.9314380349177|-8.9314380349177|-8.9314380349177|-8.9314380349177|-8.9314380349177|-8.9314380349177|-8.9314380349177|-8.9314380349177|-9.0149310100363|-9.0194524695416|-9.0194524695416|-9.0194524695416|-9.102169611933|-9.1168550417183|-9.1659497602513|-9.2319747263182|8.6531802878445|8.6531802878445|8.6531802878445|8.6531802878445|8.6531802878445|8.6531802878445|8.6531802878445|8.564951218149|8.564951218149|8.564951218149|8.564951218149|8.564951218149|8.564951218149|8.564951218149|8.564951218149|8.564951218149|8.564951218149|8.564951218149|8.564951218149|8.564951218149|8.564951218149|8.564951218149|8.564951218149|8.564951218149|8.4827240716318|8.2790656372815|8.2790656372815|8.2790656372815|8.1661843508383|8.0757602287553|7.9997336150565|-8.3719275315485|-8.3719275315485|-8.3719275315485|-8.3719275315485|-8.3719275315485|||-8.3719275315485|-8.3719275315485|-8.3719275315485|-8.3719275315485|-8.3719275315485|-8.3719275315485|-8.3719275315485|-8.3719275315485|-8.3719275315485|-8.3719275315485|-8.397697298602|7.8667805214066|7.8667805214066|7.8667805214066|7.8667805214066|7.8667805214066|7.8667805214066|7.8667805214066|7.8667805214066|7.8667805214066|7.8667805214066|7.8667805214066|7.8667805214066|7.8667805214066|7.8667805214066|7.8667805214066|7.8667805214066|7.8667805214066|7.8667805214066|7.8667805214066|7.8264224815522|-8.6442969607925|-8.6442969607925|-8.6442969607925|-8.6442969607925||||-8.6442969607925|-8.6442969607925|-8.6442969607925|-8.6442969607925|8.0264530538489|8.0264530538489|8.0264530538489|8.0264530538489|8.0264530538489|7.7807662889408|-8.5140428201094|-8.5140428201094|-8.5567135960674|-8.604126258119|-8.6919462242048|-8.6919462242048|-8.728127718334||-8.728127718334|-8.728127718334|-8.728127718334|-8.728127718334|-8.8112535480709|-8.8158066366008|-8.8158066366008|8.2296537549977|8.2296537549977|8.2296537549977|8.2296537549977|8.2296537549977|8.2296537549977|8.2296537549977|8.2296537549977|8.2296537549977|8.2296537549977|8.2296537549977|8.2296537549977|8.2296537549977|8.2296537549977|8.16804058694|8.16804058694|8.16804058694|8.16804058694|8.16804058694|8.16804058694|8.16804058694|8.16804058694
11052|944655|/equities/shanghai-bairun-a|EMCONSGROWTH||-22.294944096258|-22.294944096258|-22.294944096258|-22.294944096258|-22.473270946797|-22.540300852785|-23.151445502186|-23.8910505707|-24.475056164235|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-24.496034896752|-25.017577718491|-25.017577718491|-25.017577718491|-25.017577718491||-25.017577718491|-25.017577718491|-25.017577718491|-25.017577718491|-25.017577718491|-25.017577718491|-25.017577718491|-25.017577718491|-25.046197227631|-25.234107233853|-25.60483246664|-25.60483246664|-25.60483246664|-25.60483246664|-25.60483246664|-25.664608070632|-25.664608070632|-26.007897559559|-26.418775019553|-26.870861196415|-27.32151206323|-27.555568412371|-27.737299287129|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-27.918900613351|-28.249740576444|-28.249740576444|-28.249740576444|-28.565822150638|-28.808136333283|-29.080151625537|-29.48738932175|-29.731544860673|-30.03504920941|-30.608944214509|-30.737639630836|-30.737639630836|-30.737639630836|||||||-31.069043915583|-31.322270703661|-31.422522253845|-31.928412783911|-31.928412783911|-31.928412783911|-32.4626806718|-32.860757136995|-32.979730156455|-33.226921429671|-33.501023467423|-33.87558066408|-33.936200852308|-34.140429017217|-34.140429017217|-34.140429017217|-34.140429017217|-34.140429017217|-34.140429017217|-34.140429017217|-34.140429017217|-34.140429017217|-34.140429017217|-34.140429017217|-34.323254158399|-35.973058862048|-36.183400015651|-36.588222349815|-37.140246538246|-37.175282974254|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|33.561625980384|||33.561625980384|33.561625980384|33.561625980384|33.561625980384|32.329586796238|-36.955961199723|-36.955961199723|-36.955961199723|-36.955961199723|-37.419955964577|-37.64606236936|-38.137098585374|-38.137098585374|-38.137098585374|-38.137098585374|-38.464554560192|-39.342837399915|-39.737043242405|-40.562269692896|-40.664744171035|-41.51899929318|-41.51899929318|-41.51899929318|-41.51899929318|-41.977220750221|-42.4902466937|38.169428990871|38.169428990871|38.169428990871|38.169428990871|38.169428990871|38.169428990871|38.169428990871|38.169428990871|38.169428990871||||38.169428990871|38.169428990871|38.169428990871|38.169428990871|38.169428990871|38.169428990871|38.169428990871|38.169428990871|38.169428990871|38.169428990871|38.169428990871|38.169428990871|38.169428990871|38.169428990871|38.169428990871|38.035723422809|38.035723422809||38.035723422809|38.035723422809|38.035723422809|38.035723422809|38.035723422809|38.035723422809|38.035723422809|38.035723422809|38.035723422809|38.035723422809|38.035723422809|38.035723422809|38.035723422809|38.035723422809|38.035723422809|38.035723422809|38.035723422809|38.035723422809|38.035723422809|38.035723422809|38.035723422809|38.035723422809|38.035723422809|38.035723422809|38.035723422809|38.035723422809|38.035723422809|38.035723422809|38.035723422809
11053|1013770|/equities/autek-china|EMCONSGROWTH||17.031114216128|16.228461498992|14.439955758802|-19.143937323103|-19.260486308744|-19.749429482012|-20.054365230699|-20.654850404681|-20.87041915909|-20.87041915909|-20.87041915909|-20.87041915909|-20.87041915909|-21.099909189184|-21.587480354259|-21.587480354259|-22.164977709397|-22.204774466283|-22.204774466283|-22.204774466283|-22.204774466283|-22.204774466283|-22.204774466283|-22.345303949522|-22.901022349184|-22.901022349184|-22.901022349184|-22.901022349184||-22.901022349184|-22.901022349184|-22.901022349184|-23.085580519377|-23.38731244266|-23.504790975649|-23.738656046213|-23.966285708018|-23.977538641369|-24.202820839789|-24.51480183591|-24.629508512864|-24.629508512864|-24.640745135995|-24.640745135995|-24.640745135995|-24.855271945234|-25.185857704211|-25.209842817572|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-25.736957729922|-26.769953185835|-27.108282016956|-27.274202160529|-27.290780602221|-27.32809840383|-27.32809840383|-27.32809840383|-27.32809840383|-27.32809840383|-27.32809840383|-27.418999154721|||||||-27.702507310327|-27.702507310327|-27.702507310327|-27.708165510768|-27.708165510768|-27.708165510768|-27.88933237637|-27.88933237637|-27.88933237637|-27.88933237637|-27.88933237637|-28.204258268022|-28.273247421393|-28.273247421393|-28.273247421393|-28.631386214505|-28.883250550636|-28.883250550636|-28.883250550636|-28.883250550636|-28.883250550636|-28.883250550636|-28.883250550636|-28.883250550636|-28.883250550636|-29.364722283028|-29.729691010209|-30.1174339514|-30.566593830345|-30.975103793936|-31.262337722599|-31.975931103825|-32.175480029979|-32.379976323356|-33.608307153108|-33.816072750978|-33.816072750978|-33.816072750978|-35.936192301569|31.80961979185|31.80961979185|31.80961979185|31.80961979185|31.80961979185|31.655689751158|30.99965660997|30.387395148231|30.057661962457|29.838489582947|29.838489582947|29.838489582947|29.838489582947|29.838489582947|29.838489582947|29.838489582947|29.647765957438|29.48251865873|29.384464671979|29.344686547257|29.344686547257|29.344686547257|29.344686547257|28.827984217513|28.243334164618|28.243334164618|28.243334164618|28.243334164618|28.243334164618|28.243334164618|||28.243334164618|28.243334164618|28.047593397563|27.704547664264|27.362830979669|-29.79596347955|-29.79596347955|-29.79596347955|-29.79596347955|-29.79596347955|-29.79596347955|-30.27107101179|-30.420309040694|-30.420309040694|-30.420309040694|-30.420309040694|-30.457010240188|-30.941676849382|-31.205196745149|-31.462441637507|-32.269379300532|-32.442873010824|-32.442873010824|-32.442873010824|-32.444858137976|-32.52873014544|-32.751922438924|-32.889358757143|-33.253730612998|-33.903035196999|-34.256705320918|-34.939102381622|-34.939102381622|-34.939102381622|-35.125621610944||||-35.125621610944|-35.125621610944|-35.125621610944|-35.125621610944|-35.249024927687|-35.842250572389|-36.477502755265|33.993465972513|33.993465972513|33.993465972513|33.993465972513|33.993465972513|33.993465972513|33.993465972513|-34.231470594115|-34.231470594115|-34.231470594115||-34.231470594115|-34.231470594115|-34.231470594115|-34.231470594115|-34.231470594115|-34.231470594115|-34.231470594115|-34.231470594115|-34.231470594115|-34.231470594115|-34.231470594115|-34.231470594115|-34.801077958949|-35.324532002219|-35.476700537744|-35.573212450599|-35.573212450599|-35.773013028674|-35.894457615274|-36.024952770227|-36.72988743513|-36.72988743513|-36.72988743513|-37.002095802285|-37.378440653458|-37.486471231061|-37.486471231061|34.464602273933|34.464602273933
11054|944741|/equities/chinese-town-a|EMCONSGROWTH||-3.1786290462217|-3.1786290462217|-3.1786290462217|-3.1786290462217|2.8140120736517|2.8140120736517|2.8140120736517|2.8140120736517|2.8140120736517|2.7855690443689|2.7390439877656|-3.0441165231799|-3.0441165231799|-3.1134628877745|-3.1272997338224|-3.1272997338224|-3.194545052611|-3.194545052611|-3.194545052611|-3.194545052611|-3.194545052611|-3.194545052611|-3.194545052611|-3.194545052611|-3.2200501077299|-3.2583164405881|-3.2583164405881|-3.2583164405881||-3.2583164405881|-3.2583164405881|-3.2583164405881|-3.2876746477976|-3.2876746477976|-3.3213051626301|-3.3258946548144|-3.3637719563025|-3.401968749737|-3.4794097171617|-3.4998094722475|-3.4998094722475|-3.4998094722475|-3.4998094722475|-3.4998094722475|-3.5689567746729|-3.5689567746729|-3.5689567746729|-3.592174205737|-3.670749198018|-3.7163880253484|-3.7443200244562|-3.8125777657447|-3.836186839972|-3.836186839972|-3.836186839972|-3.836186839972|-3.836186839972|-3.836186839972|-3.836186839972|-3.836186839972|-3.836186839972|-3.836186839972|-3.836186839972|-3.836186839972|-3.836186839972|-3.836186839972|-3.836186839972|-3.836186839972|-3.836186839972|-3.836186839972|-3.8635410620483|-3.8817122196392|-3.8933060028831|-3.8933060028831|-3.8933060028831|-3.8933060028831|-3.8933060028831|-3.8933060028831|-3.9131177110451|-3.9917974519484|-4.0558860222226|-4.1509845300654|-4.2222051536749|-4.3002276857374|-4.3485864223902|-4.3527609730288|-4.3527609730288|-4.406247907279|-4.406247907279|||||||-4.4569422728464|-4.4760470927474|-4.4889410138921|-4.5260455211883|-4.5360636912916|-4.5360636912916|-4.5360636912916|-4.5445154202353|-4.5683502104957|-4.6203891068784|-4.6293212605944|-4.6584516878469|-4.6584516878469|-4.6584516878469|-4.6716130172261|-4.70153118167|-4.70153118167|-4.70153118167|-4.70153118167|-4.70153118167|-4.70153118167|-4.70153118167|-4.70153118167|-4.70153118167|-4.70153118167|-4.7083680209592|-4.7665201356097|-4.8100226907911|-4.858358200941|-4.9524248143957|4.6059072718248|4.6059072718248|4.6059072718248|4.6059072718248|4.6059072718248|4.6059072718248|4.6059072718248|4.6059072718248|4.6059072718248|4.6059072718248|4.6059072718248|4.6059072718248|4.6059072718248|4.6059072718248|4.4587857177108|4.3975750902368|4.3975750902368|4.3417499307211|-4.5923765674193|-4.5923765674193|-4.5923765674193|-4.5923765674193|-4.5923765674193|-4.5923765674193|-4.6509738779686|-4.6529045991376|-4.6529045991376|-4.6529045991376|-4.6529045991376|-4.6529045991376|-4.6529045991376|-4.6529045991376|-4.6529045991376|-4.6529045991376|-4.6529045991376|-4.6529045991376|-4.6529045991376|-4.6529045991376|-4.6529045991376|||-4.7443386373999|-4.8164874511828|-4.8983192132435|-4.9325546804429|-4.9325546804429|-4.9767274926504|-5.0158086430586|-5.0242316338261|-5.035490672538|-5.035490672538|-5.035490672538|-5.035490672538|-5.035490672538|-5.035490672538|-5.035490672538|-5.035490672538|-5.035490672538|-5.035490672538|-5.035490672538|-5.035490672538|-5.087211839302|4.7612300686126|4.7612300686126|4.7612300686126|4.7612300686126|4.7612300686126|4.7612300686126|4.7612300686126|4.7612300686126|4.7612300686126|4.7612300686126|4.7612300686126|4.7612300686126|4.7612300686126|4.7612300686126||||4.7612300686126|4.7612300686126|4.7612300686126|4.7612300686126|4.7612300686126|4.7612300686126|4.7612300686126|4.7612300686126|4.7612300686126|4.7612300686126|4.7612300686126|4.7612300686126|4.7612300686126|4.7612300686126|4.6891448025444|4.6468272214178|-5.0427964631669||-5.0427964631669|-5.0427964631669|-5.0427964631669|-5.0427964631669|-5.0427964631669|-5.0753294565007|-5.13869948936|-5.1395053136556|-5.1395053136556|-5.2038946933447|-5.2115498192773|-5.2666046098998|-5.2666046098998|-5.2734497339781|-5.3421664272476|-5.3596297143487|-5.436810427086|-5.5753448861356|-5.6739372986074|-5.6739372986074|-5.6739372986074|-5.6739372986074|-5.6739372986074|-5.6739372986074|-5.6739372986074|-5.6739372986074|-5.682232240248|-5.682232240248|-5.682232240248
11055|944957|/equities/longping-tech-a|EMCONSGROWTH||12.132085736238|-13.824498208022|-13.824498208022|-13.824498208022|-13.835305906196|-13.835305906196|-13.84324430962|-13.84324430962|-13.84324430962|-13.84324430962|-13.84324430962|-13.84324430962|-13.84324430962|-14.036382246234|-14.072077515952|-14.072077515952|-14.095635999451|-14.095635999451|-14.095635999451|-14.095635999451|-14.095635999451|-14.095635999451|-14.224040098996|-14.371711647081|-14.674123723825|-14.836804186326|-14.993671402912|-15.02197024849||-15.02197024849|-15.02197024849|-15.039589547366|-15.039589547366|-15.039589547366|-15.163988218539|-15.53387584712|-15.766528659683|-15.876143302764|-16.078491941918|-16.318324742305|-16.480916219274|-16.682684798284|-16.737198350069|-16.737198350069|-16.737198350069|-16.737198350069|-16.737198350069|-16.737198350069|-17.202257147044|15.87300260288|15.87300260288|15.87300260288|15.606114681368|15.57957162659|15.452668469604|15.452668469604|15.452668469604|15.452668469604|15.452668469604|15.452668469604|15.452668469604|15.452668469604|15.452668469604|15.452668469604|15.452668469604|15.452668469604|15.452668469604|15.435273609141|15.435273609141|15.435273609141|15.435273609141|15.435273609141|15.435273609141|15.435273609141|15.435273609141|15.435273609141|15.435273609141|15.435273609141|15.435273609141|15.435273609141|15.435273609141|14.920860142155|-15.247874029032|-15.247874029032|-15.247874029032|-15.247874029032|-15.247874029032|-15.247874029032|-15.247874029032|||||||-15.247874029032|-15.247874029032|-15.247874029032|-15.247874029032|-15.247874029032|-15.247874029032|-15.247874029032|-15.247874029032|-15.247874029032|-15.247874029032|-15.247874029032|-15.458193204527|-15.543757353453|-15.543757353453|-15.553619025182|-15.742910303486|-15.790456469205|-15.838284315165|-16.076983042885|-16.134425397636|-16.279695276299|-16.279695276299|-16.279695276299|-16.279695276299|-16.279695276299|-16.279695276299|-16.279695276299|-16.292439729946|-16.488821593674|15.35819452946|15.35819452946|15.35819452946|15.35819452946|15.35819452946|15.35819452946|15.35819452946|15.35819452946|15.35819452946|15.35819452946|15.307141017611|15.307141017611|15.307141017611|15.307141017611|15.307141017611|15.307141017611|15.307141017611|15.307141017611|15.307141017611|15.307141017611|15.307141017611|15.307141017611|15.307141017611|15.307141017611|15.152829634916|15.152829634916|15.082032402104|15.05725813767|14.871367800636|14.871367800636|14.68707536371|-15.609103188196|-15.609103188196|-15.609103188196|-15.609103188196|-15.609103188196|-15.609103188196|-15.609103188196|-15.609103188196|-15.609103188196|||-15.609103188196|-15.609103188196|-15.609103188196|-15.609103188196|-15.609103188196|-15.609103188196|-15.609103188196|-15.609103188196|-15.609103188196|-15.609103188196|-15.609103188196|-15.609103188196|14.495503190547|14.495503190547|14.495503190547|14.495503190547|14.495503190547|14.495503190547|14.495503190547|14.495503190547|14.495503190547|14.495503190547|14.495503190547|14.495503190547|14.495503190547|14.495503190547|14.495503190547|14.495503190547|14.495503190547|14.495503190547|14.495503190547|14.495503190547|14.495503190547|14.495503190547|14.495503190547||||-15.721470663186|-15.721470663186|-15.721470663186|-15.721470663186|-15.827744878261|-16.093605956467|-16.185672981907|-16.425192231789|-16.648546716521|-16.754496809453|-16.841663197909|-16.988514719444|-17.300571240802|-17.339523886994|-17.378547426304|-17.378547426304|-17.45116349971||-17.592403801676|-17.661645707111|-17.661645707111|-17.661645707111|-17.862938148689|-17.907028723939|-17.907028723939|-17.907028723939|-17.907028723939|-17.907028723939|-17.907028723939|-17.907028723939|-17.97974939679|-17.97974939679|-17.97974939679|-17.97974939679|-17.97974939679|-17.97974939679|-17.97974939679|16.684716982224|16.684716982224|16.684716982224|16.684716982224|16.684716982224|16.684716982224|16.684716982224|16.684716982224|16.684716982224|16.684716982224
11056|944039|/equities/dabeinong-tech-a|EMCONSGROWTH||4.4525907233367|-5.178167841479|-5.178167841479|-5.178167841479|-5.2185200294353|-5.2439112222303|-5.3726791845548|-5.3957896743034|-5.3957896743034|-5.3957896743034|-5.3957896743034|-5.3957896743034|-5.3957896743034|-5.5042109526765|-5.5689640709367|-5.5689640709367|-5.750515614241|-5.8322397186686|-5.9040540419417|-5.9040540419417|-5.9040540419417|-5.9040540419417|-5.9172820208688|-6.0230910113807|-6.1645457006555|-6.2667173519246|-6.2689188717263|-6.2689188717263||-6.2689188717263|-6.2689188717263|-6.2689188717263|-6.2689188717263|-6.3232429820583|-6.3963811219054|-6.5037569536454|-6.5319520382623|-6.5727244647057|-6.6824714907575|-6.7521904583958|-6.9641006915864|-7.2084449627992|-7.2981421803982|-7.2981421803982|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4210543192644|-7.4639489426899|-7.5080092366732|-7.5080092366732|-7.5080092366732|-7.5080092366732|-7.5080092366732|-7.5788989526471|-7.593085113185|-7.593085113185|-7.8095389902784|7.0705075661104|7.0705075661104|6.7783418407883|6.425035372642|6.425035372642|6.425035372642|6.425035372642|6.425035372642|6.425035372642|6.425035372642|||||||6.425035372642|6.425035372642|6.425035372642|6.425035372642|6.425035372642|6.425035372642|6.425035372642|-6.8350181009699|-6.8350181009699|-6.8681024677778|-6.8681024677778|-6.8681024677778|-6.8681024677778|-6.8681024677778|-6.8681024677778|-6.8681024677778|-6.8681024677778|-6.8681024677778|-6.8681024677778|-6.8681024677778|-6.8681024677778|-6.8681024677778|-6.8681024677778|-6.8681024677778|-6.8681024677778|-6.8681024677778|-6.9045583547514|-6.943953573854|-7.0060594745822|-7.0656216617367|6.7046330734532|6.7046330734532|6.7046330734532|6.7046330734532|6.7046330734532|6.7046330734532|6.7046330734532|6.7046330734532|6.7046330734532|6.6418147136151|6.6340872392977|6.6340872392977|6.6340872392977|6.6023193582258|6.577069655892|6.577069655892|6.577069655892|6.577069655892|6.577069655892|6.577069655892|6.577069655892|6.577069655892|6.5052431613669|6.5052431613669|6.5052431613669|6.5052431613669|6.5052431613669|6.5052431613669|6.5052431613669|6.4558257030629|-6.859886203786|-6.859886203786|-6.859886203786|-6.859886203786|-6.859886203786|-6.859886203786|-6.8609847079607|-6.8774774748892|-6.8774774748892|||-6.8774774748892|-6.8774774748892|-6.8774774748892|-6.8774774748892|-6.8774774748892|-6.8774774748892|-6.8774774748892|-6.8774774748892|-6.8774774748892|-6.8774774748892|-6.8774774748892|-6.8774774748892|-6.8774774748892|-6.8774774748892|-6.8774774748892|-6.9005305456685|-6.9311450242519|-6.966907462897|-6.966907462897|-7.0221195854767|-7.1336694719599|-7.1336694719599|-7.1336694719599|-7.1336694719599|-7.1540772122593|-7.1923078610336|-7.2303802174594|-7.2303802174594|-7.3465334753489|-7.3755930905315|-7.3756586980789|-7.4176431062317|-7.4176431062317|-7.4176431062317|-7.4176431062317||||-7.4176431062317|-7.4176431062317|-7.4176431062317|-7.4176431062317|-7.4701587229411|-7.6001763376307|-7.6357517543448|-7.6508351501506|-7.6853722396472|-7.6959690322456|-7.7671877532068|-7.8283799230394|-7.8283799230394|-7.9515331651698|-8.0733082785936|-8.0733082785936|-8.0733082785936||-8.0733082785936|-8.0733082785936|-8.0733082785936|-8.0733082785936|-8.1692313634391|-8.2330348715777|-8.2344830285173|-8.321092341858|-8.3689912938607|-8.3691869605633|-8.3691869605633|-8.4575055479295|-8.4575055479295|-8.4575055479295|-8.4575055479295|-8.4575055479295|-8.4575055479295|-8.4575055479295|-8.4575055479295|-8.5150057871349|-8.6511177044453|-8.6662563018521|-8.6662563018521|-8.7269512472904|-8.7955017948985|-8.8072238393227|-8.8685820839582|-8.9667575383383|-9.0562089112315
11057|944483|/equities/jiugui-liquor-a|EMCONSGROWTH||-64.439988070222|-64.439988070222|-64.439988070222|-64.938875760737|-68.287640454706|-71.012933813131|-72.608811999467|-72.863656886585|-72.863656886585|-72.863656886585|-72.863656886585|-72.863656886585|-72.863656886585|-73.928761627036|-73.928761627036|-73.928761627036|-73.928761627036|-73.928761627036|-73.928761627036|-73.928761627036|-73.928761627036|-73.928761627036|-73.928761627036|-73.928761627036|66.120303193365|66.120303193365|66.120303193365|66.120303193365||66.120303193365|63.730895404059|-69.772769745466|-69.772769745466|-69.772769745466|-69.772769745466|-69.772769745466|-69.772769745466|-70.43140899724|-71.324342431694|-72.613162241677|-72.777460758947|-72.777460758947|-72.777460758947|-72.777460758947|-73.841626371568|-74.236763882464|-74.236763882464|-74.236763882464|-75.869182295078|-75.887425840424|-76.184919821472|-76.192685960897|-77.181870221173|-77.735970761021|-79.183297980317|-79.280887458599|-79.862815898518|-79.862815898518|-79.862815898518|-79.947012629619|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-80.284205709803|-82.036894995756|-84.117660953808|-86.527957547823|-89.476620158796|-90.964019838576|-91.168358767038|-92.425951812008|-92.756060332434|||||||-94.251734753866|-95.083066847612|-95.083066847612|-95.89118057124|-95.929091303792|-95.942880887948|-96.707644430755|-97.585716000264|-98.231072708487|-98.231072708487|-98.231072708487|-98.231072708487|-98.231072708487|-98.231072708487|-98.231072708487|-98.231072708487|-98.231072708487|-98.231072708487|-98.231072708487|-98.231072708487|-98.231072708487|-100.51983053538|-100.51983053538|-100.51983053538|-100.51983053538|-101.66324938487|-101.66324938487|-103.31083359929|-103.94814751118|-105.37139588119|-105.37139588119|-105.37139588119|96.710628885019|96.710628885019|96.710628885019|96.710628885019|96.710628885019|96.710628885019|96.710628885019|96.710628885019|95.519417496521|95.519417496521|95.519417496521|95.519417496521|91.921686997628|91.921686997628|91.399656576818|90.180172702677|87.933222573573|87.933222573573|87.933222573573|87.933222573573|87.933222573573|87.933222573573|87.933222573573|87.933222573573|87.933222573573|87.933222573573|87.933222573573|87.933222573573|87.933222573573|87.933222573573|87.933222573573|87.933222573573|87.933222573573|87.933222573573|87.933222573573|87.933222573573|87.933222573573|||87.933222573573|87.933222573573|87.933222573573|87.933222573573|86.130246897069|85.772497145696|-95.877427943553|-95.877427943553|-95.877427943553|-96.44714427878|-97.367382430252|-99.574312845002|-102.50145961524|-104.11606313654|-104.81340473965|-105.35044849002|-107.48994135949|-109.47827228013|-110.45974735092|-111.15527220645|-112.6840505153|-112.6840505153|-112.6840505153|-112.6840505153|-112.75894393193|-113.79549195223|-115.21276788637|-115.36807515804|-116.99046015499|-116.99046015499|-116.99046015499|-118.42773506668|-118.42773506668|-118.53303604686|-118.7550383736||||-120.15411194019|-120.15411194019|-120.15411194019|-121.30234621027|-121.71038371169|-124.69042810956|-126.04714112325|-127.94904862558|-130.12339063391|-130.82220696502|-130.82220696502|-132.10523106315|-132.88914274351|-134.93015897689|-135.41406671668|-136.80618754653|-137.74687249161||-138.8243049725|-139.75636054233|-139.75636054233|-139.75636054233|-139.75636054233|-141.00317924503|-141.32020068703|-142.12722446562|-142.12722446562|-142.12722446562|-142.12722446562|-142.12722446562|-147.00747693513|-149.70385671693|-152.59095940146|-154.0110586435|-154.83118081428|-155.02130323359|-156.84700823833|-159.97556613341|144.70918417665|144.70918417665|144.70918417665|144.70918417665|144.70918417665|144.70918417665|144.70918417665|144.70918417665|144.70918417665
11058|951667|/equities/chongqing-fuling-zhacai-group-co-lt|EMCONSGROWTH||12.445248226553|12.130176499657|-13.469456390225|-13.469456390225|-13.469456390225|-13.469456390225|-13.70939663128|-13.842178870223|-13.842178870223|-13.842178870223|-13.842178870223|-13.842178870223|-13.842178870223|-14.086865585139|-14.168023656438|-14.168023656438|-14.168023656438|-14.168023656438|-14.168023656438|-14.168023656438|-14.168023656438|-14.168023656438|-14.168023656438|-14.197803628257|-14.538671056221|-14.761300766678|-14.836723426334|-14.836723426334||-14.836723426334|-14.836723426334|-14.836723426334|-14.908581737403|-15.100646182038|-15.210162555882|-15.307958615829|-15.448842963697|-15.586491594846|-15.814435228303|-15.998261752608|-16.100846359998|-16.270385183526|-16.49022835767|15.465128968324|15.465128968324|15.465128968324|15.465128968324|15.465128968324|15.465128968324|15.345698857931|15.331912906852|15.331912906852|15.220824168728|15.220824168728|15.220824168728|15.220824168728|15.220824168728|15.220824168728|15.006480506154|15.006480506154|15.006480506154|14.900036285612|14.900036285612|14.900036285612|14.900036285612|14.900036285612|14.896151010961|14.889056568643|14.832840739908|14.713712121847|14.658568596181|14.615076673623|14.586751448442|14.55861307441|14.231867888183|-15.4673369997|-15.4673369997|-15.4673369997|-15.4673369997|-15.704818685105|-15.878131768494|-16.109591057333|-16.227878785169|-16.408754428268|-16.523083992842|-16.523083992842|-16.523083992842|-16.523083992842|-16.523083992842|||||||-16.686759652962|-16.711301604524|-16.711301604524|-16.711301604524|-16.711301604524|-16.711301604524|-16.848668089195|-16.852964708853|-16.886627856944|-16.905141556764|-16.92626811454|-17.0346520096|-17.0346520096|-17.0346520096|-17.0346520096|-17.275164027338|-17.275164027338|-17.275164027338|-17.275164027338|-17.275164027338|-17.275164027338|-17.275164027338|-17.275164027338|-18.067671016564|-18.067671016564|-18.164634920613|-18.255149339587|-18.46294421504|-18.766027859198|-18.766027859198|-18.766027859198|-18.766027859198|-18.845586489027|-18.883428995682|-18.910424026195|-18.910424026195|-18.910424026195|-18.910424026195|-18.910424026195|-18.910424026195|-18.910424026195|-18.910424026195|-18.910424026195|-18.910424026195|-18.910424026195|-18.910424026195|-18.910424026195|-18.910424026195|-18.910424026195|-18.910424026195|-18.910424026195|-18.910424026195|-19.049359304313|-19.188718554324|-19.188718554324|-19.188718554324|-19.188718554324|-19.188718554324|-19.279686659515|-19.324652161797|-19.504613203693|-19.680126396471|-19.934029596441|-20.179275291591|-20.179275291591|-20.179275291591|-20.179275291591|-20.179275291591|-20.415304997927|||-20.953116685556|-21.362908131995|-21.707675676786|-22.07130583706|23.224104786554|-24.86769072088|-24.86769072088|-24.86769072088|-24.86769072088|-24.86769072088|-24.929100847601|-24.972391804916|-24.972391804916|-24.972391804916|-24.972391804916|-24.972391804916|-25.142101085697|-25.372531700176|-25.372531700176|-25.431702295986|24.063874493055|24.063874493055|24.063874493055|24.063874493055|24.063874493055|24.063874493055|24.063874493055|24.063874493055|24.063874493055|24.063874493055|24.063874493055|24.063874493055|24.063874493055|24.063874493055|24.063874493055||||23.850972451559|-24.949293078474|-24.949293078474|-25.158103454435|-25.369558745319|-25.73359459074|-25.73359459074|-25.73359459074|-25.73359459074|-25.73359459074|-25.73359459074|-25.73359459074|-25.73359459074|-25.73359459074|-25.73359459074|-25.73359459074|-25.73359459074||-25.73359459074|-25.73359459074|-25.73359459074|-25.73359459074|-25.73359459074|-25.73359459074|-25.73359459074|-25.73359459074|-25.73359459074|-25.73359459074|-25.73359459074|-25.73359459074|-25.959549460496|-25.993388848929|-26.214877028629|-26.224862411469|-26.307069914042|-26.511745073728|-27.008606489425|-27.100672783592|-27.654081837048|-27.668554520551|-27.668554520551|-27.668554520551|-27.668554520551|-27.668554520551|-27.668554520551|25.661521251485|25.661521251485
11059|944789|/equities/kelun-pharm-a|EMCONSGROWTH||22.852010888591|22.285086385877|-25.581673617533|-25.581673617533|-25.678819385809|-25.678819385809|-25.678819385809|-26.238132706|-26.773879813053|-26.773879813053|-26.773879813053|-26.773879813053|-26.96042187887|-27.014912851183|-27.367609009733|-27.367609009733|-28.262899170971|-28.554195322932|-28.554195322932|-28.810772169896|-28.970089181053|-28.970089181053|-29.009542712224|-29.323641939803|27.475535360991|27.475535360991|27.475535360991|27.475535360991||27.475535360991|27.475535360991|27.475535360991|27.475535360991|27.475535360991|27.475535360991|27.475535360991|27.475535360991|27.250987573169|27.250987573169|27.250987573169|27.224431192105|27.07770121012|26.997445343974|26.691889871832|26.691889871832|26.691889871832|26.691889871832|26.691889871832|26.691889871832|26.691889871832|26.691889871832|26.691889871832|26.315432563619|26.294924434905|25.999916589795|25.86016646829|25.86016646829|25.86016646829|25.86016646829|25.86016646829|25.86016646829|25.86016646829|25.86016646829|25.86016646829|25.86016646829|25.86016646829|25.86016646829|25.558517577546|25.239464576926|24.99884619326|24.99884619326|24.694492285071|24.694492285071|24.694492285071|-27.747227356135|-27.747227356135|-27.747227356135|-27.747227356135|-27.747227356135|-29.447474874059|27.114111245541|27.114111245541|27.114111245541|27.114111245541|27.114111245541|27.114111245541|27.114111245541|27.084555718018|27.084555718018|||||||27.084555718018|26.69728363522|26.514939694275|26.514939694275|26.514939694275|26.514939694275|26.514939694275|26.514939694275|26.115489541016|25.78706578089|-28.065136651881|-28.065136651881|-28.065136651881|-28.065136651881|-28.065136651881|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.260379442168|-28.350422259385|-29.07213525884|-29.217927828019|-29.319365491012|-29.725500009434|-29.725500009434|-29.725500009434|-29.725500009434|-29.725500009434|-29.725500009434|-29.725500009434|-29.725500009434|-29.725500009434|-29.975000803091|-30.255556469072|-30.443951797606|-30.917724185653|-31.022930210838|-31.022930210838|-31.172699895181|-31.17644693729|-31.17644693729|-31.17644693729|-31.527527189509|-31.527527189509|-31.859314803138|-31.859314803138|-31.859314803138|-31.859314803138|-31.859314803138|-31.859314803138|||-31.981460549053|-32.267678464712|-32.267678464712|-32.267678464712|-32.267678464712|-32.31131035891|-32.603035312991|-32.603035312991|-32.603035312991|-32.603035312991|29.724560335727|29.724560335727|29.724560335727|29.724560335727|29.724560335727|29.724560335727|29.724560335727|29.724560335727|29.411550070226|29.411550070226|29.411550070226|29.411550070226|29.214311323934|29.214311323934|29.214311323934|29.214311323934|29.214311323934|29.214311323934|29.214311323934|29.214311323934|29.214311323934|29.214311323934|29.214311323934|29.214311323934|29.214311323934||||28.424236309057|28.023039724568|27.948785435848|27.948785435848|27.948785435848|27.948785435848|27.948785435848|27.948785435848|27.948785435848|27.948785435848|27.948785435848|26.764205336232|26.696338732661|26.325357311082|26.325357311082|-29.279613343303|-29.279613343303||-29.279613343303|-29.279613343303|-29.279613343303|-29.279613343303|-29.279613343303|-29.279613343303|-29.279613343303|-29.577729029844|-29.577729029844|-29.577729029844|-29.577729029844|-29.577729029844|-29.577729029844|-29.577729029844|-29.577729029844|-29.577729029844|-29.577729029844|-29.577729029844|27.262502269392|27.262502269392|27.262502269392|27.262502269392|27.262502269392|27.262502269392|27.262502269392|27.262502269392|27.262502269392|27.262502269392|27.262502269392
11060|944818|/equities/suning-commerce-a|EMCONSGROWTH||-1.6033287160031|-1.6033287160031|-1.6033287160031|-1.6531430077147|-1.7301588998449|-1.7546210141328|-1.8023567101853|-1.8170470193249|-1.8170470193249|-1.8170470193249|-1.8170470193249|-1.8170470193249|-1.8170470193249|-1.850052186209|1.7079087674044|1.7079087674044|1.7079087674044|1.7079087674044|1.7079087674044|1.7079087674044|1.7079087674044|1.7079087674044|1.7079087674044|1.7079087674044|1.7079087674044|1.7079087674044|-1.7976767752954|-1.7976767752954||-1.7976767752954|-1.7976767752954|-1.7976767752954|-1.7976767752954|-1.7976767752954|-1.7998478197252|-1.7998478197252|-1.8126087081869|-1.8234541164989|-1.8343934601275|-1.8521038366388|-1.8578931571191|-1.8721035057908|-1.879572309168|-1.879572309168|-1.9061913966159|-1.9091015192116|-1.9123349887623|-1.9159277327076|-1.9449197061874|-1.9560218925848|-1.957246554734|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9648451626784|-1.9767224318312|-1.9767224318312|-1.9780568267559|-1.9780568267559|-1.9780568267559|-1.9780568267559|-1.9780568267559|-1.9780568267559|-1.9780568267559|-1.9780568267559|-1.9780568267559|-1.9837738777942|-1.9837738777942|||||||-1.9870531437563|-1.9870531437563|-1.9870531437563|-1.9870531437563|-1.9870531437563|-1.9870531437563|-1.9870531437563|-2.0022812681912|-2.0192014660569|-2.032717780828|-2.032717780828|-2.0413530519268|-2.0427887695999|-2.0427887695999|-2.0427887695999|-2.0625430895191|-2.0657775474667|-2.0657775474667|-2.0657775474667|-2.0657775474667|-2.0657775474667|-2.0657775474667|-2.0657775474667|-2.0657775474667|-2.0657775474667|-2.0791972956259|-2.0879969951399|1.9643264178638|1.9643264178638|1.9643264178638|1.9643264178638|1.9643264178638|1.9643264178638|1.9643264178638|1.9643264178638|1.9643264178638|1.9643264178638|1.9643264178638|1.9643264178638|1.9643264178638|1.9643264178638|1.9609183077684|1.9510204134905|1.9305781985349|1.9039069946991|1.9039069946991|1.9039069946991|1.9016655427842|1.9016655427842|1.9016655427842|1.9016655427842|1.9016655427842|1.9016655427842|1.9016655427842|1.9016655427842|1.9016655427842|1.9016655427842|1.9016655427842|1.9016655427842|1.9016655427842|1.9016655427842|1.8857394967508|1.8835905027351|1.8835905027351|-2.0365379121732|-2.0365379121732|-2.0431162051471|-2.0431162051471|-2.0431162051471|||-2.0431162051471|-2.0431162051471|-2.0431162051471|-2.0431162051471|-2.0431162051471|-2.0431162051471|-2.0431162051471|-2.0529069163305|-2.0632299027953|-2.0791443279621|-2.0807159268456|-2.0896843631618|-2.0910930514741|-2.0910930514741|-2.0910930514741|-2.0910930514741|-2.0910930514741|-2.0910930514741|-2.0910930514741|-2.1023255785756|1.9554134121119|1.9554134121119|1.9554134121119|1.9554134121119|1.9554134121119|1.9554134121119|1.9554134121119|1.9554134121119|1.9554134121119|1.9554134121119|1.9554134121119|1.9554134121119|1.9554134121119|1.9554134121119|-2.0665026805181||||-2.0665026805181|-2.0665026805181|-2.0665026805181|-2.0665026805181|-2.0827808205043|-2.0975342065928|-2.1755935252638|-2.1894546680962|-2.1894546680962|-2.1894546680962|-2.1894546680962|-2.1894546680962|-2.2005051963103|-2.2150057810956|-2.2350065463575|-2.2555628610753|-2.2606253969562||-2.2614831393493|-2.2614831393493|-2.2614831393493|-2.2614831393493|-2.2614831393493|-2.2614831393493|-2.2614831393493|-2.2614831393493|-2.2614831393493|-2.2614831393493|-2.2614831393493|-2.2614831393493|-2.2614831393493|-2.2614831393493|-2.2614831393493|-2.277758963189|-2.3091766517266|-2.3294073488923|-2.3294073488923|-2.3294073488923|-2.3294073488923|-2.3294073488923|-2.3294073488923|-2.3294073488923|-2.3294073488923|-2.3294073488923|-2.3407090880951|-2.3407090880951|-2.3407090880951
11061|1017433|/equities/giant-network|EMCONSGROWTH||-10.427708665047|-10.427708665047|-10.427708665047|-10.427708665047|-10.783899408694|-10.783899408694|-11.061554809539|-11.235335189683|-11.235335189683|-11.235335189683|-11.235335189683|-11.235335189683|-11.235335189683|-11.368705465378|-11.490809384174|-11.490809384174|-11.756454828919|-11.959394962192|-12.231549667651|-12.367833110286|-12.38314736838|-12.390720192535|-12.751785072153|-12.751785072153|-12.751785072153|-12.751785072153|-12.751785072153|-12.751785072153||-12.751785072153|-12.751785072153|-13.232538947866|-13.350598663539|-13.630110310681|-14.768016859505|13.078606335981|13.078606335981|13.078606335981|13.078606335981|13.078606335981|13.078606335981|13.078606335981|13.078606335981|11.886784942794|11.871983483818|11.869295227334|11.869295227334|11.869295227334|11.869295227334|11.78855746141|11.78855746141|11.78855746141|11.78855746141|11.78855746141|11.78855746141|11.78855746141|11.78855746141|11.78855746141|11.665357421166|11.665357421166|11.665357421166|11.665357421166|11.665357421166|11.665357421166|11.665357421166|11.665357421166|11.665357421166|11.530953008076|11.323836942669|10.995168110172|10.995168110172|-12.271551664772|-12.271551664772|-12.271551664772|-12.271551664772|-12.271551664772|-12.351237362389|-12.351237362389|-12.351237362389|-12.581930339077|-12.835478292283|-12.867753119796|-13.082503578761|-13.307226151999|-13.454379663348|-13.454379663348|-13.454379663348|-13.454379663348|-13.454379663348|||||||-13.454379663348|-13.454379663348|-13.454379663348|-13.454379663348|-13.454379663348|-13.454379663348|-13.559310393731|-13.577567106265|-13.763963864664|-13.878848365523|-14.080942528753|-14.323824769157|-14.685916721709|-14.845946656194|-14.845946656194|-15.032713661177|-15.032713661177|-15.032713661177|-15.032713661177|-15.032713661177|-15.032713661177|-15.032713661177|-15.032713661177|-15.032713661177|-15.032713661177|-15.131827351935|-15.131827351935|-15.131827351935|-15.131827351935|-15.266475303843|-15.525528333667|-15.660066264706|-15.660066264706|-15.660066264706|-15.660066264706|-15.698406848463|-15.820268367903|-15.820268367903|-15.820268367903|-15.820268367903|-15.820268367903|-16.036964759977|-16.060211379384|-16.060211379384|-16.060211379384|-16.254124013423|-16.696804461478|-17.100807184053|-17.100807184053|-17.374230590212|-17.673589351826|-17.994543741205|-18.368937331282|-18.687102285219|-18.687102285219|-18.687102285219|-18.8406694368|-19.388522037254|-19.426816909384|-19.426816909384|-19.923685304403|-20.015205692449|-20.301895802991|-21.382105290643|17.78154953883|17.78154953883|17.78154953883|17.78154953883|17.78154953883|||17.78154953883|17.78154953883|16.836721196946|16.253733100955|16.253733100955|16.253733100955|16.209702534216|15.835781886332|15.812026741086|15.812026741086|15.812026741086|15.812026741086|15.812026741086|15.812026741086|15.805029076534|15.668921861602|14.419512183246|14.419512183246|14.419512183246|14.419512183246|14.419512183246|14.419512183246|14.419512183246|14.419512183246|14.419512183246|14.419512183246|14.419512183246|14.419512183246|14.419512183246|14.419512183246|14.419512183246|14.419512183246|13.775014460945|13.256125623279|12.942918122138||||12.353495678106|12.353495678106|12.353495678106|12.353495678106|12.353495678106|12.353495678106|12.353495678106|12.353495678106|12.353495678106|12.353495678106|12.353495678106|12.353495678106|12.353495678106|12.353495678106|12.353495678106|12.353495678106|12.220550732259||12.009431553967|12.009431553967|12.009431553967|12.009431553967|12.009431553967|12.009431553967|12.009431553967|11.316590734199|10.812323512717|10.641470421336|10.546078245929|10.282864298082|9.5287381428881|9.4571111466307|9.4571111466307|9.4571111466307|9.4571111466307|9.4571111466307|9.4571111466307|9.4571111466307|9.4571111466307|9.4571111466307|9.4571111466307|9.4338972695277|9.4338972695277|9.4338972695277|9.4338972695277|9.4338972695277|9.4338972695277
11062|951657|/equities/jiangsu-sanyou-group-co-ltd|EMCONSGROWTH||4.6078735792406|4.5817902780491|-5.282628220665|-5.282628220665|-5.282628220665|-5.282628220665|-5.282628220665|-5.282628220665|-5.282628220665|-5.282628220665|-5.282628220665|-5.282628220665|-5.282628220665|-5.3840311041006|-5.5144791857543|-5.5266435429059|-5.6562703234843|-5.7675229027196|-5.8822475223987|-5.8913861412968|-5.9554294104008|-5.9776990407737|-6.0635546306804|-6.138021669927|-6.138021669927|-6.138021669927|-6.138021669927|-6.138021669927||-6.138021669927|-6.138021669927|-6.138021669927|-6.138021669927|-6.1839127652543|-6.2543475487383|-6.2587195081349|-6.3019106038009|-6.3732339681955|-6.4220788113095|-6.4220788113095|-6.5045322700582|-6.5805911271927|6.063082036822|6.063082036822|6.063082036822|6.063082036822|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.2963929063492|-6.3387700856188|-6.7602999012183|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|||||||-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-6.9404378107745|-7.0165974223568|-7.1084418389481|-7.1777130070971|6.5980134010188|6.5980134010188|6.5980134010188|6.5980134010188|6.5980134010188|6.5980134010188|6.5980134010188|6.5980134010188|6.5980134010188|6.5980134010188|6.5980134010188|6.5980134010188|6.5980134010188|6.5980134010188|6.5483480294404|6.5409422803651|6.5399542999386|6.5399542999386|6.5399542999386|6.5399542999386|6.5399542999386|6.5399542999386|6.5399542999386|6.5399542999386|6.5399542999386|6.4924745265495|6.4924745265495|6.4505241731375|6.4505241731375|6.4416728515959|6.4416728515959|6.4416728515959|6.4416728515959|6.4416728515959|6.4416728515959|6.3404824648173|6.3404824648173|6.3404824648173|6.3404824648173|||6.3404824648173|6.3404824648173|6.3404824648173|6.2944247627558|6.2509213710137|6.2509213710137|6.2509213710137|6.2509213710137|6.2509213710137|6.2439770963835|6.2439770963835|6.192752337792|5.9858361353902|-6.9037628975027|-6.9037628975027|-6.9037628975027|-6.9037628975027|-6.9037628975027|-6.9037628975027|-6.993625332527|-7.0462504245756|-7.1855114577392|-7.1855114577392|-7.1855114577392|-7.1855114577392|-7.1855114577392|-7.1855114577392|-7.1855114577392|-7.1855114577392|-7.1855114577392|-7.1855114577392|-7.1855114577392|-7.1855114577392|-7.1855114577392|-7.1855114577392||||-7.1855114577392|-7.1855114577392|-7.1855114577392|-7.1855114577392|-7.3255683976389|-7.4172982460898|6.6583623493911|6.6583623493911|6.6583623493911|6.6583623493911|6.6583623493911|6.6583623493911|6.6583623493911|6.6583623493911|6.6583623493911|6.6583623493911|6.6583623493911||6.552546417419|6.552546417419|6.4633847736693|6.4422653132722|6.4422653132722|6.4080724643386|6.2012526501505|6.2012526501505|6.2012526501505|6.2012526501505|6.2012526501505|6.2012526501505|6.2012526501505|6.2012526501505|6.2012526501505|6.2012526501505|6.2012526501505|6.2012526501505|6.2012526501505|6.2012526501505|6.2012526501505|6.1508361221781|6.1337943015521|6.1337943015521|6.1337943015521|6.1337943015521|6.1337943015521|6.1337943015521|6.1337943015521
11063|1017650|/equities/betta-pharma|EMCONSGROWTH||36.100608378018|33.771785450605|-40.98847466851|-40.98847466851|-41.797749004372|-42.583053228599|-43.82672693701|-45.298585070188|-46.308428593273|-46.33506450531|-46.33506450531|-46.33506450531|-46.33506450531|-47.433403225708|-48.598154539885|-48.598154539885|-50.099060159063|-50.885068157354|-51.616004373691|-51.616004373691|-51.616004373691|-52.13222927745|-53.019140717009|-53.291270676167|-54.24307657934|-54.510641805074|-55.821822846092|-56.178137792655||-56.351816828061|-56.608479255277|-56.608479255277|-56.702050196725|-56.702050196725|-56.702050196725|-57.503943111717|-58.444381345443|-59.067647948456|-60.269050190395|-60.472737774497|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.967074530144|54.648673401962|54.648673401962|53.954081812049|52.693424744236|-60.510713214541|-60.510713214541|-60.510713214541|-60.510713214541|-60.510713214541|-61.11468211243|-62.014646647478|55.328442510793|55.328442510793|55.328442510793|55.328442510793|55.328442510793|54.166601747086|53.927889075335|53.021717324738|53.021717324738|||||||51.76635176924|50.627056834733|49.40339591507|49.343158707583|49.343158707583|49.343158707583|49.343158707583|49.343158707583|49.147953653296|47.436614407389|46.668282764882|46.668282764882|46.668282764882|46.668282764882|44.406090287184|-50.45104286673|-50.45104286673|-50.45104286673|-50.45104286673|-50.45104286673|-50.45104286673|-50.45104286673|-50.45104286673|-50.45104286673|-50.45104286673|-50.45104286673|-50.45104286673|-50.816713041755|-51.553014855355|-52.237794775399|-53.148106475141|-53.148106475141|-53.148106475141|-53.148106475141|-53.148106475141|-53.148106475141|-53.148106475141|-53.148106475141|-54.385673623909|47.965064169292|47.965064169292|47.965064169292|47.965064169292|47.965064169292|47.933960306782|46.241070172632|46.241070172632|46.241070172632|46.241070172632|46.241070172632|46.241070172632|46.241070172632|46.241070172632|46.241070172632|46.241070172632|46.241070172632|46.241070172632|46.241070172632|46.241070172632|46.241070172632|46.241070172632|45.750633448853|44.771142207265|-52.60607170851|-52.814038909891|-52.814038909891|-52.962819908967|-53.780355293342|-53.836508467008|||-55.068340833772|-55.953712630922|-56.110791074627|-56.243099490132|-57.059000535504|-58.438886796651|-59.575432418913|-59.856806858536|-59.856806858536|-59.856806858536|-62.462561828292|-64.944513354474|-66.396682776537|-67.417424773206|-68.900471792209|-69.918856419444|-73.815405218059|63.103575210263|63.103575210263|63.103575210263|63.103575210263|63.103575210263|63.103575210263|63.103575210263|63.103575210263|63.103575210263|63.103575210263|63.103575210263|63.103575210263|63.103575210263|63.103575210263|63.103575210263|63.103575210263|63.103575210263|63.103575210263||||63.103575210263|63.103575210263|63.103575210263|63.103575210263|63.103575210263|63.103575210263|63.103575210263|63.103575210263|63.103575210263|63.103575210263|63.103575210263|62.26095331413|62.26095331413|61.957169196147|61.574633118331|57.125151206851|53.416834674279||52.687173036772|52.687173036772|52.687173036772|52.346859353602|51.701002113392|51.701002113392|-57.712251785189|-57.712251785189|-57.712251785189|-57.712251785189|-57.712251785189|-58.398610992333|-58.9906338892|-58.9906338892|-58.9906338892|-58.9906338892|-58.9906338892|-58.9906338892|-59.849595092139|-60.258437287368|-61.737708766767|-62.246897493809|-62.53210702098|-63.203454178313|57.10502556216|57.10502556216|57.10502556216|57.10502556216|57.10502556216
11064|944317|/equities/robam-appliances-a|EMCONSGROWTH||21.17973612871|20.894151995869|20.135640136497|20.135640136497|20.135640136497|20.135640136497|20.135640136497|20.135640136497|20.135640136497|-21.595150811566|-21.595150811566|-21.595150811566|-21.595150811566|-21.969612500285|-22.415124466259|-22.451249072108|-22.657127861701|-22.657127861701|-22.657127861701|-22.657127861701|-22.657127861701|-22.657127861701|-22.657127861701|-22.6643748044|-22.6643748044|-22.6643748044|-22.6643748044|-22.6643748044||-22.6643748044|-22.6643748044|-22.6643748044|-22.771705728493|-22.771705728493|-22.771705728493|-22.771705728493|-22.771705728493|-22.86967182791|-23.209080385232|-23.449254218976|-23.449254218976|-23.449254218976|-23.449254218976|-23.449254218976|-23.645282524869|-23.73975867038|-23.820287267422|-23.90476315999|-24.030293184121|-24.249769746815|-24.499603339066|-24.499603339066|-24.499603339066|-24.499603339066|-24.499603339066|-24.499603339066|-24.499603339066|-24.499603339066|-24.499603339066|-24.499603339066|-24.58577975241|-24.58577975241|-24.58577975241|-24.688088406099|-24.700860462122|-24.700860462122|-24.700860462122|-24.700860462122|-24.700860462122|-24.700860462122|-24.700860462122|-24.770955891005|-24.952172856189|-25.003300095607|-25.003300095607|-25.357554754735|-25.915102459604|-25.915102459604|-25.915102459604|-26.257335214278|-26.423150623795|-26.700166584117|-26.737963651135|-26.881070214857|-27.133968121861|-27.468852209885|-27.721502913191|-28.041669144845|-28.437410529693|||||||-29.012123832261|-29.212915271692|-29.349350551954|-29.384833340503|-29.698147672919|-29.759051634766|27.698183884866|27.698183884866|27.698183884866|27.698183884866|27.698183884866|27.698183884866|27.698183884866|27.698183884866|27.698183884866|27.698183884866|27.698183884866|27.698183884866|27.051315694657|-28.99859205211|-28.99859205211|-28.99859205211|-28.99859205211|-28.99859205211|-28.99859205211|-28.99859205211|-28.99859205211|-29.132880803885|-29.322356054306|-29.322356054306|-29.322356054306|-29.322356054306|-29.395559443007|26.754096982772|26.754096982772|26.754096982772|26.754096982772|26.754096982772|26.754096982772|26.754096982772|26.754096982772|26.754096982772|26.754096982772|26.754096982772|25.148997092572|24.820490160507|24.820490160507|23.92665607722|23.531921631179|23.531921631179|23.531921631179|23.531921631179|23.531921631179|23.531921631179|23.531921631179|23.531921631179|23.531921631179|23.377993289086|23.377993289086|23.377993289086|23.377993289086|23.377993289086|23.377993289086|23.377993289086|23.377993289086|23.377993289086|23.377993289086|23.377993289086|23.377993289086|||23.377993289086|23.377993289086|23.377993289086|23.377993289086|23.377993289086|23.018325478339|22.998253235985|-25.680903124262|-25.680903124262|-25.680903124262|-25.680903124262|-25.680903124262|-25.680903124262|-25.680903124262|-25.680903124262|-25.787115281875|-26.057349728274|-26.282189643901|-26.282189643901|-26.282189643901|-26.282189643901|-26.282189643901|-26.282189643901|-26.282189643901|-26.282189643901|-26.509656045748|-26.805729227941|-27.009698794596|-27.556541835222|-27.556541835222|-27.574491512945|-27.946658147894|-28.38295323487|-28.631614654548|-29.189571240751||||-29.474316661533|-29.474316661533|-29.474316661533|-30.048129471338|-30.245784861762|-30.245784861762|-30.245784861762|-30.245784861762|-30.245784861762|-30.245784861762|-30.245784861762|-30.245784861762|-30.245784861762|-30.245784861762|-30.245784861762|-30.245784861762|-30.245784861762||-30.245784861762|-30.245784861762|-30.245784861762|-30.245784861762|-30.245784861762|-30.245784861762|-30.245784861762|-30.245784861762|-30.245784861762|-30.245784861762|-30.245784861762|-30.245784861762|-30.664761656875|-30.779179381391|-31.194728673559|-31.194728673559|-31.534142720547|-31.807381139692|28.784861421563|28.784861421563|28.784861421563|28.784861421563|28.784861421563|28.784861421563|28.784861421563|28.784861421563|28.784861421563|28.784861421563|28.784861421563
11065|944583|/equities/qiaqia-food-a|EMCONSGROWTH||29.909328897326|29.429808995822|-34.347454556963|-34.347454556963|-34.347454556963|-34.347454556963|-34.704967760946|-34.704967760946|-34.704967760946|-34.704967760946|-34.704967760946|-34.704967760946|-34.704967760946|-34.81680787373|-34.81680787373|-34.81680787373|-34.81680787373|-34.81680787373|-34.81680787373|-34.81680787373|-34.81680787373|-34.81680787373|-34.81680787373|-34.81680787373|-35.08089821392|-35.817108499273|-36.120676423956|-36.217687042973||-36.217687042973|-36.217687042973|-36.217687042973|-36.217687042973|-36.513131940832|-36.513131940832|-36.980704665703|-37.381337245882|-37.732039010724|-38.108377602587|35.451771631452|35.451771631452|35.451771631452|35.451771631452|35.451771631452|35.451771631452|35.451771631452|35.451771631452|35.451771631452|35.451771631452|35.451771631452|35.451771631452|35.451771631452|35.451771631452|35.451771631452|35.451771631452|35.451771631452|35.451771631452|35.013635730978|34.242369103983|34.242369103983|34.242369103983|34.232076036218|34.098443437879|34.098443437879|34.098443437879|34.098443437879|34.098443437879|34.098443437879|34.098443437879|34.098443437879|34.098443437879|34.098443437879|34.098443437879|33.619383310019|31.955425128604|-33.612465350958|-33.612465350958|-33.612465350958|-33.612465350958|-33.612465350958|-33.949406801696|-34.493785737881|-34.807539276424|-35.025043598086|-35.196159273684|-35.530178394914|-35.61186402705|-35.642980780458|-35.642980780458|||||||-35.805532471179|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.067171319617|-36.985190427185|-38.19243329088|-39.674917963308|-39.674917963308|-40.321575353722|-40.791749104504|-41.518608632622|-41.520123127366|-41.638468242646|-41.965521575081|-42.115023031353|-42.292926737764|-42.292926737764|-42.292926737764|-42.292926737764|-42.292926737764|-42.292926737764|-42.292926737764|-42.292926737764|-42.292926737764|-42.292926737764|-42.292926737764|-42.292926737764|-42.292926737764|-42.292926737764|-42.292926737764|-42.292926737764|-42.292926737764|-42.292926737764|-42.411510804121|-42.411510804121|-42.411510804121|-42.411510804121|-42.411510804121|-42.411510804121|-42.778343574674|-42.825938534374|40.380624741081|40.380624741081|40.380624741081|40.380624741081|40.380624741081|40.380624741081|40.380624741081|40.380624741081|40.380624741081|||40.380624741081|40.380624741081|40.380624741081|40.380624741081|40.304581290885|40.260091391321|40.027323607069|39.465913008166|-43.328644407857|-43.328644407857|-43.328644407857|-43.355717170093|-44.124686863526|-44.288574051685|-44.288574051685|-44.288574051685|-44.288574051685|-44.288574051685|-44.288574051685|-44.288574051685|-44.288574051685|-44.288574051685|-44.288574051685|-44.288574051685|-44.288574051685|-44.288574051685|-44.288574051685|-44.288574051685|-44.288574051685|-44.288574051685|-44.288574051685|-44.288574051685|-44.288574051685|-44.288574051685|-44.288574051685||||-44.288574051685|-44.288574051685|-44.288574051685|-44.288574051685|-44.288574051685|-44.288574051685|-44.288574051685|-44.288574051685|-44.288574051685|-44.288574051685|-44.493239137649|-44.493239137649|-44.80304633384|-44.80304633384|-44.80304633384|-44.80304633384|-44.80304633384||-44.80304633384|-44.80304633384|-44.80304633384|-44.80304633384|-44.80304633384|-44.918384035484|-45.305316322328|-45.305316322328|-45.305316322328|-45.305316322328|-45.305316322328|-45.305316322328|-46.330906092327|-46.663230246086|-46.898034327317|-47.075281272439|-47.075281272439|-47.075281272439|-47.762532271839|-48.288925000801|-48.998497196442|-48.998497196442|-48.998497196442|-48.998497196442|-48.998497196442|-48.998497196442|-48.998497196442|-49.565168732985|-49.565168732985
11066|944466|/equities/aodong-a|EMCONSGROWTH||13.760807689446|13.277563660695|-14.836629766863|-14.836629766863|-14.836629766863|-14.836629766863|-14.836629766863|-14.836629766863|-14.836629766863|-14.836629766863|-14.836629766863|-14.836629766863|-14.836629766863|-14.836629766863|-14.885900796983|-14.885900796983|-15.225444702675|-15.279383134367|-15.289314587384|-15.326364972831|-15.326364972831|-15.326364972831|-15.395961102116|-15.558242970729|-15.558242970729|-15.558242970729|-15.558242970729|-15.558242970729||-15.558242970729|-15.558242970729|-15.558242970729|-15.619159360753|-15.647954618519|-15.755375682064|-15.755375682064|-15.954306561359|-15.988118073022|-16.151798138658|-16.311442359333|-16.450002560661|-16.450002560661|-16.450002560661|-16.450002560661|-16.503336413752|-16.595929975919|-16.718255011695|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.793040990086|-16.810045294466|-16.988383986886|-17.157649069291|-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|||||||-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|-17.389723561153|-17.518703822832|-17.518703822832|-17.518703822832|-17.518703822832|-17.518703822832|-17.518703822832|-17.518703822832|-17.518703822832|-17.518703822832|-17.518703822832|-17.518703822832|-17.6307809403|-17.683645624856|-17.811828713659|-17.87527347896|-17.87527347896|-17.87527347896|-17.87527347896|-17.87527347896|16.883406414265|16.883406414265|16.883406414265|16.883406414265|16.883406414265|16.883406414265|16.645839812743|16.645839812743|16.645839812743|16.645839812743|16.039266403502|15.868628934562|15.867505984468|15.867505984468|15.741056893689|15.741056893689|15.741056893689|15.741056893689|15.681174355991|15.535194377377|-16.350348330843|-16.350348330843|-16.350348330843|-16.350348330843|-16.350348330843|-16.350348330843|-16.501450211956|-16.501450211956|-16.501450211956|-16.501450211956|-16.501450211956|-16.501450211956|-16.501450211956|-16.599876600963|-16.599876600963|||-16.861529834251|-17.026699815834|-17.197999727554|-17.271666910722|-17.282407021605|-17.351156845393|-17.351156845393|-17.351156845393|-17.351156845393|-17.351156845393|-17.351156845393|-17.351156845393|-17.351156845393|-17.351156845393|-17.351156845393|-17.351156845393|-17.351156845393|-17.351156845393|-17.351156845393|-17.351156845393|16.432820503124|16.432820503124|16.432820503124|16.432820503124|16.432820503124|16.432820503124|16.432820503124|16.432820503124|16.432820503124|16.432820503124|16.432820503124|16.432820503124|16.425950476427|16.425950476427|16.272166619587||||15.79680366179|15.79680366179|15.79680366179|15.79680366179|15.79680366179|15.79680366179|15.79680366179|15.79680366179|15.190004780222|15.190004780222|-15.791148102797|-15.791148102797|-15.791148102797|-15.791148102797|-15.791148102797|-15.791148102797|-15.791148102797||-15.791148102797|-15.791148102797|-15.791148102797|-15.791148102797|-15.791148102797|-15.791148102797|-15.791148102797|-15.791148102797|-15.791148102797|-15.791148102797|-15.791148102797|-15.791148102797|-15.791148102797|-15.791148102797|-15.791148102797|-15.791148102797|15.086799340875|15.086799340875|15.086799340875|15.086799340875|15.086799340875|15.086799340875|15.029221805633|14.983579936625|14.959533178146|14.918875202888|14.918875202888|14.918875202888|14.918875202888
11067|950862|/equities/by-health|EMCONSGROWTH||15.11075107284|14.576926344767|-16.411573227316|-16.411573227316|-16.411573227316|-16.442251009301|-16.442251009301|-16.567248795893|-16.567248795893|-16.567248795893|-16.567248795893|-16.567248795893|-16.567248795893|-16.87416471206|-16.953660896811|-16.953660896811|-17.10467566569|-17.10467566569|-17.10467566569|-17.10467566569|-17.10467566569|-17.10467566569|-17.10467566569|-17.215750631572|-17.616945620909|-17.651517666213|-17.651517666213|-17.651517666213||-17.651517666213|-17.651517666213|-17.651517666213|-17.765789460295|-17.765789460295|-17.765789460295|-17.765789460295|-17.880875533547|-18.16430689861|-18.275341320585|-18.320804752721|-18.320804752721|-18.320804752721|-18.320804752721|-18.320804752721|-18.320804752721|-18.456450424607|-18.5788343858|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.712433494408|-18.758867456687|-18.758867456687|-18.788187241303|-18.959652079197|-19.099056814613|-19.29950851699|-19.353342101533|-19.553714484593|-19.610745247857|-19.610745247857|-19.610745247857|-19.610745247857|-19.797494897861|||||||-19.843796533472|-19.843796533472|-19.843796533472|-19.843796533472|-19.843796533472|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.009382320126|-20.110979796207|-20.253310257368|-20.456456562074|-20.752172995709|-20.802415478122|-21.011571685354|-21.169780297387|-21.169780297387|-21.535311322862|-21.637717535703|-21.637717535703|-21.637717535703|-21.992614331228|-21.992614331228|-21.992614331228|-21.992614331228|-21.992614331228|-21.992614331228|-21.992614331228|-21.992614331228|-21.992614331228|-21.992614331228|-21.992614331228|-21.992614331228|-21.992614331228|-21.992614331228|-22.005682484289|-22.033535445156|-22.310039904849|-22.406156225487|-22.539061620814|-22.661735405506|-22.901372448141|-22.982081748307|-23.275645098488|-23.665717691625|-24.451352643133|22.415530297097|22.415530297097|22.415530297097|22.415530297097|22.415530297097|22.415530297097|||22.415530297097|22.415530297097|22.403366615305|22.187629648855|22.031810915923|21.849410645589|21.849410645589|21.849410645589|21.849410645589|21.849410645589|21.849410645589|21.849410645589|21.849410645589|21.849410645589|21.849410645589|21.849410645589|21.849410645589|21.849410645589|21.849410645589|21.849410645589|21.849410645589|21.849410645589|21.849410645589|21.849410645589|21.849410645589|21.849410645589|21.849410645589|21.849410645589|21.849410645589|21.849410645589|21.849410645589|21.849410645589|21.849410645589|21.849410645589|21.849410645589||||21.764345293161|21.282050906416|21.277290265965|21.277290265965|21.277290265965|21.277290265965|21.277290265965|21.277290265965|21.277290265965|21.277290265965|21.277290265965|21.277290265965|21.277290265965|21.277290265965|21.277290265965|21.277290265965|20.853877006254||20.853877006254|-22.080304752776|-22.080304752776|-22.080304752776|-22.080304752776|-22.080304752776|-22.080304752776|-22.080304752776|-22.339228456758|-22.711640367713|-22.711640367713|-22.852377796401|-23.522479388598|-23.522479388598|-23.522479388598|-23.619421479308|22.023126161882|22.023126161882|22.023126161882|22.023126161882|22.023126161882|22.023126161882|22.023126161882|22.023126161882|22.023126161882|22.023126161882|22.023126161882|22.023126161882|22.023126161882
11068|954983|/equities/jiangxi-zhengbang-technology-co-ltd|EMCONSGROWTH||-2.5917469042781|-2.5917469042781|-2.5917469042781|-2.6315043181235|-2.6315043181235|-2.6315043181235|-2.6315043181235|-2.6315043181235|-2.6315043181235|-2.6315043181235|-2.6315043181235|-2.6315043181235|-2.6366714735886|-2.6701905087255|2.4663813032172|2.4663813032172|2.4663813032172|2.4663813032172|2.4663813032172|2.4663813032172|2.4663813032172|2.4663813032172|2.4663813032172|2.4663813032172|2.4663813032172|2.4663813032172|2.4663813032172|2.4663813032172||2.4663813032172|2.4657481781102|2.4657481781102|2.4657481781102|2.4657481781102|2.4657481781102|2.4657481781102|2.4657481781102|2.4657481781102|2.4657481781102|2.4308313121903|-2.7475031917548|-2.7475031917548|-2.7475031917548|-2.7475031917548|-2.7475031917548||-2.7475031917548|-2.7475031917548|-2.7475031917548|-2.7475031917548|-2.7692632343121|-2.7692632343121|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|2.5850670613985|-2.8329737368298|-2.8329737368298|-2.8329737368298|-2.9060820145819|-2.9117577388787|-2.9386197543701|-2.9617997249586|-2.9719997071141|-2.9966663412378|-2.9968515162254|2.7937544796648|2.7937544796648|2.7937544796648|||||||2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7937544796648|2.7718007843176|2.7718007843176|2.7718007843176|2.7718007843176|2.6042232293199|-2.8498900007648|-2.8498900007648|-2.8498900007648|-2.8498900007648|-2.8498900007648|-2.8498900007648|-2.8498900007648|-2.9537666055277|2.5458518891942|2.5458518891942|2.5458518891942|2.5458518891942|2.5458518891942|2.4612723823934|2.4612723823934|2.4612723823934|2.4612723823934|2.4612723823934|2.4612723823934|2.4612723823934|2.4612723823934|2.4612723823934|2.4608582916689|2.4576439221617|2.4576439221617|2.4576439221617|2.4576439221617|2.4576439221617|2.4576439221617|2.4576439221617|2.4065156712486|||2.4065156712486|2.4065156712486|2.4065156712486|2.4065156712486|2.4065156712486|2.4065156712486|2.3027950806037|2.272879568667|2.272879568667|2.272879568667|2.272879568667|2.272879568667|2.272879568667|2.272879568667|2.272879568667|2.272879568667|2.272879568667|2.272879568667|2.272879568667|2.272879568667|2.272879568667|2.272879568667|2.1226439651855|1.9679378201574|-2.2401854427709|-2.2401854427709|-2.2401854427709|-2.2401854427709|-2.2679838507323|-2.3699819874927|-2.4788689692997|-2.5876321086379|-2.7029246499243|-2.8243606278303|||||-2.9298451155428|-2.9859390358134|-3.0004878286966|-3.0705419916189|-3.102824438311|-3.193138335256|-3.2973759021011|-3.3920843960672|3.1484171100769|3.1484171100769|3.1484171100769|3.1484171100769|3.1484171100769|3.1484171100769|3.1484171100769|3.1484171100769|3.1484171100769||3.1484171100769|-3.4900946331395|-3.4900946331395|-3.4900946331395|-3.4900946331395|-3.4900946331395|-3.4900946331395|-3.4900946331395|-3.4900946331395|-3.4900946331395|-3.4900946331395|-3.4900946331395|-3.5223273648568|-3.5457679156026|-3.5457679156026|-3.5457679156026|-3.5457679156026|-3.600853337575|-3.6450657689142|-3.6450657689142|-3.7011842025174|-3.746871313878|-3.7620792492983|-3.7989769362473|-3.8160855000839|-3.8228728048918|-3.8365253599614|-3.9389171238443|-3.9502940031867
11069|944204|/equities/fj-sunner-deve-a|EMCONSGROWTH||14.750268694863|13.923631558932|-15.927862090195|-15.927862090195|-16.182607320018|-16.182607320018|-16.20941428962|-16.20941428962|-16.20941428962|-16.20941428962|-16.20941428962|-16.20941428962|-16.20941428962|-16.595460836784|-16.743346205337|-16.743346205337|-17.181725001898|-17.181725001898|-17.181725001898|-17.181725001898|-17.181725001898|-17.181725001898|-17.249694056606|-17.51354937564|-17.513559126082|-17.513559126082|-17.513559126082|-17.513559126082||-17.513559126082|-17.513559126082|-17.513559126082|-17.513559126082|-17.575620941788|-17.705519387347|-17.705519387347|-17.893911040737|-17.909346541778|-18.274274465128|-18.383637557078|-18.546819829995|-18.753688335479|17.391799153159|17.391799153159|17.391799153159|17.391799153159|17.391799153159|17.391799153159|17.391799153159|17.391799153159|17.391799153159|17.391799153159|17.391799153159|17.391799153159|17.391799153159|17.215430164128|17.215430164128|17.162726300108|17.162726300108|17.162726300108|17.162726300108|17.162726300108|17.162726300108|17.162726300108|17.162726300108|17.162726300108|17.162726300108|17.162726300108|17.162726300108|17.162726300108|17.162726300108|16.959140346169|-18.627051230449|-18.627051230449|-18.627051230449|-18.627051230449|-18.775865002643|-18.775865002643|-18.865961944804|-19.093289812125|-19.336989252343|-19.679432066033|-19.829368334953|-19.908187687335|-20.012985878452|-20.181488578242|-20.181488578242|-20.181488578242|-20.181488578242|||||||-20.626099022144|-20.708084516459|-20.708084516459|-20.802784684975|-20.802784684975|-20.802784684975|-20.802784684975|-20.802784684975|-20.802784684975|-20.802784684975|-20.802784684975|-20.802784684975|-20.802784684975|-20.802784684975|-20.802784684975|-21.010316375979|-21.172017949696|-21.230233629954|-21.230233629954|-21.230233629954|-21.230233629954|-21.230233629954|-21.230233629954|-21.230233629954|-21.230233629954|-21.230233629954|-21.230233629954|-21.259148659985|-21.459609630683|20.049510547957|20.049510547957|20.049510547957|20.049510547957|20.049510547957|20.049510547957|20.049510547957|20.049510547957|20.049510547957|20.049510547957|20.049510547957|20.049510547957|20.049510547957|20.049510547957|19.85001190221|19.478901948264|19.454335625227|19.34148452818|19.183327768588|19.183327768588|19.183327768588|19.183327768588|19.183327768588|19.042585900916|18.787971796995|18.787971796995|18.787971796995|18.397496735614|-19.899701694018|-19.899701694018|-19.899701694018|-19.899701694018|-19.907895214656|-19.907895214656|-19.907895214656|-19.907895214656|-19.907895214656|-19.907895214656|-19.907895214656|-19.907895214656|||-20.200440229419|-20.238392803508|-20.238392803508|-20.238392803508|-20.238392803508|-20.238392803508|-20.238392803508|-20.238392803508|-20.238392803508|-20.238392803508|-20.238392803508|-20.318362819813|-20.318362819813|-20.318362819813|-20.318362819813|-20.456513841575|-20.667238296872|-20.879152896013|-20.979614498446|-21.226794192338|-21.276438021156|-21.395963832965|-21.395963832965|-21.395963832965|-21.41107185376|-21.54563488444|-21.631524538802|-21.631524538802|-22.025027566272|-22.194475815383|-22.257194384035|-22.549104646507|-22.812338038355|-23.16148680677|-23.174063138211||||-23.174063138211|-23.174063138211|-23.316744391374|-23.316744391374|-23.637493628321|-24.062216142877|-24.36968459472|-24.942427204549|-25.071585176719|22.913664199632|22.913664199632|22.913664199632|22.913664199632|22.913664199632|22.913664199632|22.913664199632|22.913664199632||22.913664199632|22.913664199632|22.913664199632|22.913664199632|22.913664199632|22.913664199632|22.913664199632|22.913664199632|22.913664199632|22.913664199632|22.913664199632|22.913664199632|22.913664199632|22.913664199632|22.913664199632|22.913664199632|22.913664199632|22.913664199632|22.913664199632|22.913664199632|22.913664199632|22.913664199632|22.913664199632|22.913664199632|22.913664199632|22.913664199632|22.913664199632|22.913664199632|22.829072159442
11070|944552|/equities/navinfo-a|EMCONSGROWTH||-7.1692371767591|-7.1692371767591|-7.1692371767591|-7.1692371767591|-7.550819096944|-7.6936878738373|-7.8690973451368|-8.0067751860875|-8.2437661902901|-8.2437661902901|-8.2437661902901|-8.2437661902901|-8.2437661902901|-8.4358513903614|-8.6635202301868|-8.6635202301868|-8.6702403262214|-8.6702403262214|-8.6702403262214|-8.6702403262214|-8.6702403262214|-8.6702403262214|-8.7397113591385|-8.8385686112721|-9.0584095002633|-9.1954554453406|-9.3510611736016|-9.4561573750405||-9.4561573750405|-9.4561573750405|-9.4561573750405|-9.5823966934315|-9.6404413066563|-9.7960458157523|-9.8333842884681|-10.029871372292|-10.063190411538|-10.18576733162|-10.363074637011|-10.435737294297|-10.435737294297|-10.435737294297|-10.435737294297|-10.435737294297|-10.435737294297|-10.435737294297|-10.538132584187|-10.538132584187|-10.538132584187|-10.538132584187|9.8137250903047|9.8137250903047|9.8137250903047|9.8137250903047|9.8137250903047|9.8137250903047|9.8137250903047|9.8137250903047|9.7331621019488|9.7331621019488|9.7331621019488|9.628512842616|9.5538899675903|9.5538899675903|9.5538899675903|9.5538899675903|9.4343222794596|9.3742466698822|9.2049060772063|-10.020570546047|-10.020570546047|-10.020570546047|-10.020570546047|-10.020570546047|-10.020570546047|-10.020570546047|-10.020570546047|-10.240078270056|-10.671753949167|-10.7416842611|-10.7416842611|-10.7416842611|-10.7416842611|-10.7416842611|-10.7416842611|-10.7416842611|-10.7416842611|-10.7416842611|||||||-10.7416842611|-10.751316140246|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-10.782815188033|-11.028128272806|-11.201253500817|-11.345837424462|-11.457041341138|-11.499681456678|-11.499681456678|-11.669090200124|-11.730234335306|-11.730234335306|-11.831490415694|-11.831490415694|-11.831490415694|-11.831490415694|-11.831490415694|-11.831490415694|-11.831490415694|-11.84850685582|-11.84850685582|-11.901614353802|-11.901614353802|-11.94316532306|-11.94316532306|-12.015512945379|-12.015512945379|-12.070014479122|-12.202794660419|11.234073138562|11.234073138562|11.234073138562|11.234073138562|11.234073138562|11.234073138562|11.234073138562|11.234073138562|11.234073138562|11.234073138562|11.234073138562|11.234073138562|11.234073138562|11.234073138562|11.234073138562|11.234073138562|11.234073138562|11.234073138562|||11.234073138562|11.234073138562|11.111192094316|11.028337247944|11.028337247944|11.028337247944|11.028337247944|-12.067566998341|-12.067566998341|-12.067566998341|-12.067566998341|-12.067566998341|-12.067566998341|-12.067566998341|-12.067566998341|-12.067566998341|-12.067566998341|-12.127851732945|-12.163169446229|-12.17129894389|-12.179777051489|-12.244752196781|-12.33178837337|-12.33178837337|-12.33178837337|-12.33178837337|-12.375320514462|-12.433689259182|-12.571877107234|-12.774308161837|-12.821453417784|-13.063639695761|-13.063639695761|-13.063639695761|-13.210710957445||||-13.249952237298|-13.249952237298|-13.462168658762|-13.586298956903|-13.921443107429|-14.76160306699|13.108858789299|13.108858789299|13.108858789299|13.108858789299|13.108858789299|13.108858789299|13.108858789299|13.108858789299|13.108858789299|13.108858789299|13.108858789299||13.036510164311|-14.861625839421|-14.861625839421|-14.861625839421|13.136988223569|13.136988223569|13.136988223569|12.886097657433|12.628997471323|12.493886261505|12.459638916023|12.459638916023|12.459638916023|12.459638916023|12.459638916023|12.344722244064|12.344722244064|12.344722244064|12.344722244064|12.344722244064|12.344722244064|12.344722244064|12.287496568882|12.287496568882|12.234741598076|12.234741598076|12.234741598076|12.234741598076|12.234741598076
11071|945025|/equities/zhejiang-supor-a|EMCONSGROWTH||51.391452311436|49.441055614595|48.513850493608|-53.663084049359|-53.663084049359|-53.663084049359|-53.663084049359|-53.663084049359|-53.663084049359|-53.663084049359|-53.663084049359|-53.663084049359|-53.663084049359|-54.77829113993|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324||50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.696203049324|50.276337314868|49.56537297172|49.068749458731|48.692499195139|47.970552694578|47.821168117809|47.635743226263|47.34514956379|47.34514956379|47.34514956379|46.96286763414|46.96286763414|46.96286763414|46.96286763414|46.96286763414|46.96286763414|46.96286763414|46.96286763414|46.807421683596|46.807421683596|46.807421683596|46.807421683596|46.807421683596|46.807421683596|46.723978748202|46.723978748202|46.241642994218|-48.29052447549|-48.29052447549|-48.29052447549|-48.29052447549|-48.29052447549|-48.29052447549|-48.29052447549|-48.29052447549|-48.29052447549|-48.698915897382|-49.343796026455|-49.675884524702|-50.38161684473|-50.38161684473|||||||-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.38161684473|-50.817906554095|-51.529341997429|-51.959268267204|-52.063076530617|-52.394529275013|-52.941580159076|-52.941580159076|-53.022264987805|-53.022264987805|-53.022264987805|-53.022264987805|-53.022264987805|-53.022264987805|-53.022264987805|-53.022264987805|-53.022264987805|-53.022264987805|-53.022264987805|-53.022264987805|-53.022264987805|49.329621802605|49.329621802605|49.329621802605|49.329621802605|49.329621802605|49.329621802605|49.329621802605|49.329621802605|49.329621802605|48.905026743486|48.905026743486|48.249045292628|48.249045292628|48.171161987265|47.775734320702|47.423594783216|47.271298757018|47.271298757018|47.271298757018|47.094777812364|45.913644090628|-49.893994971338|||-49.893994971338|-49.893994971338|-49.893994971338|-49.893994971338|-49.893994971338|-49.893994971338|-49.893994971338|-49.893994971338|-49.893994971338|-49.893994971338|-49.893994971338|-49.893994971338|-49.893994971338|-49.893994971338|-49.893994971338|-50.481104396253|-51.506784357925|-52.738648430396|-53.7807204104|49.943578402128|49.943578402128|49.943578402128|49.424500239539|-53.947126618021|-53.947126618021|-54.025142924645|-54.317935803046|-55.044563848936|-55.044563848936|-55.044563848936|-55.431179663829|-55.862753228999|-55.862753228999|-55.877026600152|-55.877026600152||||-55.877026600152|-55.877026600152|-55.877026600152|-55.877026600152|-55.877026600152|-56.190059790396|-56.190059790396|-56.190059790396|-56.190059790396|-56.190059790396|-56.190059790396|-56.190059790396|-56.190059790396|-56.980381547403|-56.980381547403|-57.406271783158|-57.406271783158||-57.437013065393|53.447719497574|53.447719497574|53.447719497574|53.447719497574|53.447719497574|53.447719497574|53.447719497574|53.447719497574|53.447719497574|53.447719497574|53.447719497574|53.447719497574|53.447719497574|53.447719497574|53.447719497574|53.447719497574|53.447719497574|53.447719497574|53.447719497574|53.447719497574|53.447719497574|53.445801120216|53.399778954645|52.676977387689|52.364680507741|52.364680507741|52.364680507741|51.417975773371
11072|944117|/equities/cr-sanjiu-a|EMCONSGROWTH||50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|50.12709486902|48.132881407608|47.744667791322|47.744667791322|47.744667791322|47.744667791322|47.744667791322|47.744667791322|47.744667791322|47.744667791322|47.744667791322|47.744667791322|47.744667791322|47.744667791322|47.744667791322|47.744667791322|47.744667791322|47.744667791322|47.744667791322|46.406297444188||45.345779864313|45.345779864313|45.345779864313|45.345779864313|45.345779864313|45.345779864313|45.345779864313|45.345779864313|45.345779864313|45.345779864313|45.345779864313|45.345779864313|45.345779864313|45.345779864313|45.345779864313|45.345779864313|45.345779864313|45.345779864313|45.345779864313|44.765232338704|44.765232338704|44.765232338704|44.765232338704|44.765232338704|44.765232338704|44.512481970033|43.684422486845|43.054410620756|43.054410620756|42.275456185944|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-45.706635503732|-46.306815708967|-47.770908555822|-49.649897055975|-50.534886312872|46.737203004907|46.737203004907|46.737203004907|46.737203004907|46.737203004907|46.737203004907|||||||46.737203004907|46.133002151991|-49.426672377215|-49.426672377215|-49.426672377215|-49.426672377215|-49.426672377215|-49.426672377215|-49.426672377215|-49.426672377215|-49.426672377215|-49.426672377215|-49.426672377215|-49.426672377215|-49.426672377215|-50.261302327697|-50.646448717718|-51.192713220184|-51.192713220184|-51.253648950783|-51.253648950783|-51.253648950783|-51.253648950783|-51.253648950783|-51.253648950783|-51.614608766997|-52.133454643316|-52.884950358147|-53.229944554164|-53.791652436059|-53.791652436059|-53.791652436059|-53.791652436059|-53.791652436059|-53.791652436059|-53.791652436059|-53.791652436059|-53.791652436059|-53.791652436059|-53.791652436059|-53.791652436059|-53.791652436059|-54.398503139065|-55.538336041289|-56.408150834858|-57.033501487109|-57.365557199422|-58.979315816543|-58.979315816543|-58.979315816543|-59.382018260582|-60.082693120394|-60.082693120394|-60.082693120394|-60.128547691145|-60.665561437659|-60.665561437659|-60.665561437659|-61.597844388807|-61.685382925498|-62.731538864228|-64.424485838251|58.279041266539|58.279041266539|58.279041266539|58.279041266539|58.279041266539|58.279041266539|58.279041266539|||58.279041266539|58.279041266539|58.279041266539|58.279041266539|58.279041266539|58.279041266539|58.279041266539|58.279041266539|58.279041266539|58.279041266539|58.279041266539|58.279041266539|58.279041266539|58.279041266539|58.279041266539|58.279041266539|58.279041266539|58.279041266539|57.937188370016|57.937188370016|57.937188370016|57.937188370016|57.937188370016|57.937188370016|57.937188370016|57.937188370016|57.937188370016|57.937188370016|57.937188370016|57.937188370016|57.937188370016|57.937188370016|57.937188370016|57.937188370016|53.945765847395||||52.253662143752|52.253662143752|51.769124892929|51.769124892929|51.769124892929|51.769124892929|51.769124892929|51.769124892929|51.769124892929|51.769124892929|51.769124892929|51.769124892929|51.769124892929|51.769124892929|51.769124892929|51.769124892929|51.769124892929||-58.732007289783|-58.732007289783|-58.732007289783|-58.732007289783|-58.732007289783|-58.732007289783|-58.732007289783|-60.159452518772|51.45296972382|51.45296972382|51.45296972382|51.45296972382|51.45296972382|51.45296972382|50.386634170876|49.47237175026|48.091095774421|48.091095774421|48.091095774421|48.091095774421|48.091095774421|46.161215721511|46.006367833099|46.006367833099|46.006367833099|46.006367833099|46.006367833099|46.006367833099|46.006367833099
11073|944060|/equities/yanjing-brewery-a|EMCONSGROWTH||7.9330013535834|7.6143944363037|-8.5095554850993|-8.5095554850993|-8.5095554850993|-8.5095554850993|-8.5095554850993|-8.5095554850993|-8.5095554850993|-8.5095554850993|-8.5095554850993|-8.5095554850993|-8.5128395052417|-8.6920440430624|-8.8392520916293|-8.8392520916293|-9.0700845129983|-9.0700845129983|-9.0700845129983|-9.0700845129983|-9.0700845129983|-9.0700845129983|-9.0700845129983|-9.1628720371476|-9.2593019901107|-9.3520020310956|-9.3924715981167|-9.3924715981167||-9.4872453686525|-9.4872453686525|-9.4872453686525|-9.5713714508619|-9.5713714508619|-9.5713714508619|-9.5713714508619|-9.5887458488242|-9.621940048193|-9.6821558295081|-9.8035061423856|-9.922784229658|-9.9627769459721|-9.9627769459721|-9.9627769459721|-9.9876259390509|-9.9876259390509|-10.065139512662|-10.116266282007|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.5781416776052|9.4965946147313|9.4965946147313|9.3717711710787|9.0625235530906|-9.7855881500179|-9.7855881500179|-9.8162091361079|-9.8252319877449|-9.9613689388504|-10.090965373171|-10.151072350754|-10.286747393358|-10.469719287807|-10.591910650392|-10.62823417679|-10.644239001995|-10.644239001995|||||||-10.664986664284|-10.664986664284|-10.762762871306|-10.793261509756|-10.793261509756|-10.793261509756|-10.911401834333|-10.996001868606|-11.065023826589|-11.065023826589|-11.065023826589|-11.065023826589|-11.065023826589|-11.065023826589|-11.065023826589|-11.202158986677|-11.202158986677|-11.202158986677|-11.202158986677|-11.202158986677|-11.202158986677|-11.202158986677|-11.202158986677|-11.202158986677|-11.202158986677|-11.27962103061|-11.305690025534|-11.42404484034|-11.42404484034|-11.42404484034|-11.42404484034|-11.42404484034|-11.42404484034|-11.42404484034|-11.6528273609|-11.722030695579|-11.881145115585|-11.936768278039|-11.936768278039|-11.936768278039|-11.936768278039|-11.936768278039|-11.936768278039|-11.936768278039|-11.936768278039|-11.936768278039|-11.936768278039|-11.958418132538|-11.958418132538|-12.091575306516|-12.133972717502|-12.253303078787|-12.442003439948|-12.486114500943|-12.725683105194|-12.900203426903|-12.906336899406|-12.964819029312|11.939193829223|11.939193829223|11.939193829223|11.939193829223|11.939193829223|11.939193829223|11.939193829223|11.939193829223|11.939193829223|11.939193829223|11.939193829223|||11.939193829223|11.939193829223|11.939193829223|11.939193829223|11.768548762715|11.72672111449|11.399134444499|-12.72980875984|-12.72980875984|-12.72980875984|-12.72980875984|-12.72980875984|-12.72980875984|-12.72980875984|-12.72980875984|-12.72980875984|-12.871547817806|-12.871547817806|-12.871547817806|-12.871547817806|-12.871547817806|-12.871547817806|-12.871547817806|-12.871547817806|-12.871547817806|-12.946719460597|-13.149688832087|-13.160209779522|-13.406899430775|-13.457110381152|-13.621233701734|-13.915259467262|-14.120287801048|-14.173419627619|-14.173419627619||||12.795372598941|12.795372598941|12.795372598941|12.795372598941|12.795372598941|12.795372598941|12.795372598941|12.795372598941|12.795372598941|12.795372598941|12.795372598941|12.795372598941|12.795372598941|12.795372598941|12.795372598941|12.795372598941|12.795372598941||12.795372598941|12.795372598941|12.795372598941|12.464302983079|-13.667839537355|-13.667839537355|-13.667839537355|-13.667839537355|-13.667839537355|-13.667839537355|-13.667839537355|-13.667839537355|-13.887599850466|12.537503704529|12.537503704529|12.537503704529|12.537503704529|12.537503704529|12.537503704529|12.537503704529|12.537503704529|12.537503704529|12.537503704529|12.537503704529|12.259510775531|12.259510775531|12.142482170014|12.142482170014|12.060535466835
11074|944054|/equities/shunxin-a|EMCONSGROWTH||15.427497692958|-17.948527579587|-17.948527579587|-17.948527579587|-18.5116974039|-18.742996975572|-19.251107000412|-19.906682955329|-19.906682955329|-19.906682955329|-19.906682955329|-19.906682955329|-19.906682955329|-20.534092147157|-20.797582446554|-20.797582446554|-21.229535432898|-21.354139371608|-21.354139371608|-21.354139371608|-21.354139371608|-21.354139371608|-21.354139371608|-21.354139371608|-21.729599365365|-21.947888675411|-22.385432259991|-22.490050851567||-22.490050851567|-22.490050851567|-22.490050851567|-22.508945742429|-22.617416024455|-22.617416024455|-22.617416024455|-22.639351447698|-22.779834518031|-22.862593819914|-23.358438573742|-23.733264590263|-24.39307197041|-24.814523839362|-24.993359300171|22.756701376866|22.756701376866|22.756701376866|22.756701376866|22.756701376866|22.756701376866|22.756701376866|22.756701376866|22.756701376866|22.756701376866|22.756701376866|22.756701376866|22.756701376866|22.756701376866|22.504113412379|22.108458969856|21.667975311251|21.667975311251|21.57052769128|21.482926198463|21.482926198463|21.482926198463|21.482926198463|21.482926198463|21.482926198463|21.482926198463|-23.188263632178|-23.188263632178|-23.188263632178|-23.188263632178|-23.188263632178|-23.188263632178|-23.3105111727|-23.3105111727|-23.321678970575|-23.545754695733|-23.696948979519|-23.848832843726|-24.068148239922|-24.286831123378|-24.574811545507|-24.760081904222|-24.760081904222|-24.760081904222|-24.760081904222|||||||-25.205090674084|-25.342643347691|-25.342643347691|-25.675714483206|-25.851905706132|-26.082672413417|-26.433525306459|-26.878917515803|-27.193292609615|-27.193292609615|-27.274770409711|-27.543095306994|-27.543095306994|-27.543095306994|-27.543095306994|-27.543095306994|-27.543095306994|-27.543095306994|-27.543095306994|-27.543095306994|-27.543095306994|-27.760796752537|-27.760796752537|-28.282075248484|-28.282075248484|-28.282075248484|-28.282075248484|-28.495084058714|-28.774537893878|-28.956924970403|-28.956924970403|-28.956924970403|-29.086265443596|-29.086265443596|-29.81251745625|-29.893526346553|-29.893526346553|-29.893526346553|-29.893526346553|-29.893526346553|-29.893526346553|-29.893526346553|-29.893526346553|-29.893526346553|-29.893526346553|-29.893526346553|-29.893526346553|-29.893526346553|-29.893526346553|-30.11113938476|-30.760710601292|-31.181345494017|-31.723717406309|-32.976353118724|30.071316751048|30.071316751048|30.071316751048|30.071316751048|30.071316751048|30.071316751048|30.071316751048|30.071316751048|30.071316751048|29.851360888209|-34.508922098336|-34.508922098336|-34.508922098336|-34.508922098336|-34.508922098336|||-34.508922098336|-34.508922098336|-34.508922098336|-34.508922098336|-34.508922098336|-34.508922098336|-34.508922098336|-34.508922098336|-34.508922098336|-34.508922098336|-34.508922098336|-35.125468781985|-36.102193084814|-36.102193084814|-36.102193084814|-36.170215199897|31.152914337967|31.152914337967|31.152914337967|31.152914337967|31.152914337967|31.152914337967|31.152914337967|31.152914337967|31.152914337967|31.152914337967|31.152914337967|31.152914337967|31.152914337967|31.152914337967|31.152914337967|31.152914337967|31.152914337967|31.093793132409|30.933104862223||||-36.614236047024|-36.614236047024|-36.614236047024|-36.614236047024|-36.814707837893|-37.253217280148|-37.253217280148|-37.745797223779|-38.14498368372|-38.14498368372|-38.14498368372|33.603755752664|33.603755752664|33.603755752664|33.603755752664|33.603755752664|33.603755752664||33.116950132693|32.238835549184|31.574261161826|30.559733361163|29.960815608676|-33.570486772833|-33.570486772833|-33.570486772833|-33.570486772833|-33.570486772833|-33.570486772833|-33.570486772833|-34.646096905931|31.052499430735|31.052499430735|31.052499430735|31.052499430735|31.052499430735|31.052499430735|31.052499430735|31.052499430735|31.052499430735|30.912850256445|30.912850256445|30.912850256445|30.912850256445|30.912850256445|30.912850256445|30.912850256445
11075|944511|/equities/livzon-pharm-a|EMCONSGROWTH||33.717088796511|33.599541666127|32.531560471105|-36.334494455883|-36.334494455883|-36.668883491699|-36.689536237623|-36.689536237623|-36.689536237623|-36.689536237623|-36.689536237623|-36.689536237623|-36.689536237623|-36.897404997094|34.297011336179|34.297011336179|34.297011336179|33.85178877441|33.85178877441|33.85178877441|33.85178877441|33.85178877441|33.85178877441|33.85178877441|33.85178877441|33.85178877441|33.455320004268|-35.324827987036||-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-35.324827987036|-37.019253234158|-37.248057767296|35.024956611254|35.024956611254|35.024956611254|35.024956611254|35.024956611254|35.024956611254|35.024956611254|35.024956611254|35.024956611254|35.024956611254|35.024956611254|||||||35.024956611254|35.024956611254|34.9555095075|34.401119589632|34.147868364171|34.147868364171|34.147868364171|34.147868364171|33.758742669242|33.613605025761|-35.644731027185|-35.644731027185|-35.644731027185|-35.644731027185|-35.644731027185|-35.784145865505|-35.784374324801|-35.784374324801|-35.784374324801|-35.784374324801|-35.784374324801|-35.784374324801|-35.784374324801|-35.784374324801|-35.784374324801|-35.872639223737|-36.122930894077|-36.165436053073|-36.165436053073|-36.165436053073|-36.165436053073|-36.165436053073|-36.165436053073|-36.165436053073|-36.165436053073|-36.165436053073|-36.165436053073|-36.165436053073|-38.128817955427|-38.792743251719|-38.792743251719|-38.792743251719|-38.815920201621|-38.815920201621|-38.815920201621|-38.815920201621|-38.815920201621|-38.815920201621|-38.815920201621|-38.815920201621|-38.815920201621|-38.815920201621|-38.815920201621|-39.006010669349|-39.006010669349|-39.092790649862|-39.319768321217|-39.508630103206|-39.564110837276|-39.564110837276|-39.844567495248|-40.320630821543|36.76267791802|36.76267791802|36.76267791802|36.76267791802|36.76267791802|36.76267791802|36.76267791802|||36.76267791802|36.76267791802|36.76267791802|36.76267791802|36.646865167158|36.261518954012|36.261518954012|36.261518954012|36.261518954012|36.261518954012|36.261518954012|36.261518954012|36.261518954012|36.261518954012|36.261518954012|36.261518954012|36.261518954012|36.261518954012|35.334465767248|35.252874853657|35.252874853657|35.252874853657|-37.776300461188|-37.776300461188|-37.776300461188|-37.776300461188|-37.776300461188|-37.776300461188|-37.776300461188|-37.776300461188|-37.776300461188|-37.776300461188|-37.776300461188|-37.776300461188|-37.776300461188||||-37.776300461188|-37.776300461188|-37.776300461188|-38.084221556335|-38.548580490384|35.928294285048|35.928294285048|35.928294285048|35.928294285048|35.885883234065|35.88431495883|35.536462192822|35.521624226358|35.334772676144|35.334772676144|35.334772676144|35.004745052825||34.716722851637|34.716722851637|34.404690616266|-36.380440011947|-36.380440011947|-36.380440011947|-36.380440011947|-36.380440011947|-36.380440011947|-36.380440011947|-36.380440011947|-36.380440011947|34.122007651792|34.122007651792|34.122007651792|34.122007651792|34.122007651792|34.122007651792|34.122007651792|34.122007651792|34.122007651792|34.018166629029|34.018166629029|34.018166629029|33.814631240845|33.584588758681|-35.480106191573|-35.480106191573|-35.480106191573
11076|944620|/equities/dong-e-e-jiao-a|EMCONSGROWTH||52.268151224268|52.19738953711|50.414323733928|49.409142330245|49.409142330245|49.409142330245|49.409142330245|49.409142330245|49.409142330245|-53.001738624766|-53.001738624766|-53.001738624766|-53.001738624766|-53.485465727581|-53.485465727581|-53.485465727581|-53.485465727581|-53.485465727581|-53.485465727581|-53.485465727581|-53.528296693976|49.131750868438|49.131750868438|49.131750868438|49.131750868438|49.131750868438|49.131750868438|48.027694393589||48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|48.027694393589|47.968945228261|47.968945228261|47.794938735611|47.680488882735|47.431468034324|47.431468034324|47.049406714502|46.663231844441|46.38525750321|46.286952094699|45.723835711639|45.106485955098|44.874984759069|44.742202354776|-48.399970610043|-48.399970610043|-48.399970610043|-48.399970610043|-48.399970610043|-48.399970610043|-48.399970610043|-48.399970610043|-48.399970610043|-48.399970610043|-48.399970610043|-48.399970610043|-48.399970610043|-48.399970610043|-48.399970610043|-48.399970610043|-48.399970610043|-48.74774485948|-49.398049157221|-50.391720870423|-50.580668591065|-50.580668591065|-50.580668591065|-50.580668591065|-50.580668591065|-51.521854769966|-51.542287770675|||||||-51.542287770675|-51.542287770675|-51.542287770675|-51.542287770675|-51.542287770675|-51.904210134531|-52.397454416515|-52.464050825139|-52.464050825139|-52.464050825139|-52.464050825139|-52.464050825139|-52.464050825139|-52.739754309502|-52.739754309502|-53.486948029032|-54.167166409482|-54.363969118135|-54.363969118135|-54.363969118135|-54.363969118135|-54.363969118135|-54.363969118135|-54.363969118135|49.091025978985|49.091025978985|49.091025978985|49.091025978985|49.091025978985|49.091025978985|49.091025978985|49.091025978985|49.091025978985|49.091025978985|49.091025978985|49.091025978985|49.091025978985|48.473360545836|47.883255053231|47.883255053231|47.883255053231|47.883255053231|47.883255053231|47.883255053231|47.883255053231|47.883255053231|47.883255053231|47.883255053231|47.883255053231|47.883255053231|47.883255053231|47.883255053231|47.883255053231|47.883255053231|47.883255053231|47.883255053231|47.883255053231|47.883255053231|47.883255053231|47.883255053231|47.883255053231|47.883255053231|47.883255053231|47.883255053231|47.883255053231|45.4513942408|-51.662369355984|-51.662369355984|-51.662369355984|||-52.313187079769|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754||||47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754|47.542804849754||47.494784607501|46.799759191508|46.438066582144|45.405631070071|44.486812808706|-50.37319447474|-50.37319447474|-50.37319447474|-50.37319447474|-50.896467567313|-50.896467567313|-50.896467567313|45.027519383648|45.027519383648|45.027519383648|45.027519383648|45.027519383648|45.027519383648|45.027519383648|45.027519383648|45.027519383648|45.027519383648|45.027519383648|45.027519383648|45.027519383648|45.027519383648|45.027519383648|45.027519383648|44.684463464131
11077|944772|/equities/yiling-pharma-a|EMCONSGROWTH||-21.122953574457|-21.122953574457|-21.122953574457|-21.122953574457|-21.698281783305|-21.868090120115|-22.466212024466|-23.236903444679|-23.506785565487|-23.506785565487|-23.506785565487|-23.506785565487|-23.506785565487|-23.735316468468|-23.946995548249|-23.946995548249|-24.006302884998|-24.006302884998|-24.006302884998|-24.006302884998|-24.006302884998|-24.288669643338|-24.444077873159|-24.451107531677|-24.451107531677|-24.451107531677|-24.451107531677|-24.451107531677||-24.451107531677|-24.451107531677|-24.451107531677|-24.746786150546|-25.130318360429|-25.328170982532|-25.328170982532|-25.719078399001|-25.886199051869|23.892152101017|23.892152101017|23.892152101017|23.892152101017|23.892152101017|23.892152101017|23.892152101017|23.892152101017|23.892152101017|23.892152101017|23.892152101017|23.892152101017|23.892152101017|23.892152101017|23.892152101017|23.892152101017|22.947945999015|21.89549628773|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.334166624711|-23.440885688256|-23.440885688256|-23.514871863734|-23.657079886741|-24.033977507823|22.000272391474|22.000272391474|22.000272391474|22.000272391474|21.866802008141|-23.631468967489|-23.631468967489|-23.631468967489|||||||-23.631468967489|-23.631468967489|-23.631468967489|-23.631468967489|-23.631468967489|-23.631468967489|-23.631468967489|-23.631468967489|-23.631468967489|-23.631468967489|-23.631468967489|-23.631468967489|-23.631468967489|-23.631468967489|-23.631468967489|-24.00774288607|-24.323047324821|-24.557512481336|-24.557512481336|-24.557512481336|-24.557512481336|-24.557512481336|-24.557512481336|-24.557512481336|-24.557512481336|-24.557512481336|-24.882790997431|-25.073656350159|-25.251797995184|-25.251797995184|-25.620330953172|-25.626491416573|-25.626491416573|-25.626491416573|-25.626491416573|-25.626491416573|-25.626491416573|-25.626491416573|-25.626491416573|-25.626491416573|-25.626491416573|-25.626491416573|-25.626491416573|-25.626491416573|-25.626491416573|-25.626491416573|-25.626491416573|-25.626491416573|-25.626491416573|-25.626491416573|-25.755050168949|-25.755050168949|-25.998767365298|-25.998767365298|-26.215983479549|-26.215983479549|-26.215983479549|-26.321648696318|-26.442942834844|-26.489937385971|-26.891597307451|-27.318996999802|-27.348980181014|-27.348980181014|-27.348980181014|-27.348980181014|-27.352385929468|-27.352385929468|-27.352385929468|||-27.910984493232|-28.431649394539|-28.465313101047|-28.465313101047|-28.465313101047|-28.71090449253|-28.982671938112|-29.181301657547|-29.243668521101|-29.51129835254|-30.254776722922|-30.709751189565|-30.953581484276|-30.953581484276|-31.092869608621|28.467210959985|28.467210959985|28.467210959985|28.467210959985|28.467210959985|28.467210959985|28.467210959985|28.467210959985|28.467210959985|28.467210959985|28.467210959985|28.467210959985|28.467210959985|28.467210959985|28.467210959985|28.467210959985|28.467210959985|28.467210959985|28.467210959985|28.467210959985||||28.467210959985|28.467210959985|28.467210959985|28.467210959985|28.467210959985|28.27779149594|28.27779149594|28.27779149594|28.27779149594|28.27779149594|28.27779149594|28.27779149594|28.27779149594|28.27779149594|28.27779149594|28.27779149594|27.773102013956||-30.461476820944|-30.461476820944|-30.461476820944|-30.461476820944|-30.830888122849|-30.830888122849|-30.830888122849|-30.946116588475|-30.946116588475|-30.946116588475|-30.946116588475|-30.946116588475|-30.946116588475|-30.946116588475|-30.946116588475|-30.946116588475|28.017646393708|28.017646393708|28.017646393708|28.017646393708|28.017646393708|28.017646393708|28.017646393708|28.017646393708|28.017646393708|28.017646393708|28.017646393708|28.017646393708|28.017646393708
11078|944074|/equities/c-s-paper-a|EMCONSGROWTH||8.1657255167068|7.5146945841115|-8.7838954887517|-8.7838954887517|-8.9659950955849|-9.007217484949|-9.1907965146148|-9.2511300879534|-9.2511300879534|-9.2511300879534|-9.2511300879534|-9.2511300879534|-9.2511300879534|-9.606255672355|-9.6447599998466|-9.6447599998466|-9.8336032565654|-9.8336032565654|-9.8336032565654|-9.8336032565654|-9.8336032565654|-9.8336032565654|-9.8336032565654|-9.9640035293964|-10.140559318161|-10.195621890598|-10.266801907811|-10.369329832813||-10.369329832813|-10.369329832813|-10.369329832813|-10.472033287443|-10.532259015415|-10.573036116551|-10.573036116551|-10.667262203374|-10.734735681921|-10.865817973249|-10.959180044533|-10.959180044533|-10.959180044533|-10.959180044533|-10.959180044533|-10.968533700706|10.402387946784|10.402387946784|10.402387946784|10.402387946784|10.402387946784|10.402387946784|10.402387946784|10.402387946784|10.402387946784|10.402387946784|10.402387946784|10.402387946784|10.402387946784|10.224109772832|10.224109772832|10.224109772832|10.224109772832|10.224109772832|10.224109772832|10.224109772832|10.224109772832|10.224109772832|10.224109772832|10.224109772832|10.132899474205|10.066233233539|10.066233233539|10.05970412264|9.9818933382046|9.893215008843|-10.631542779961|-10.631542779961|-10.631542779961|-10.805603453361|9.9860826004012|9.9860826004012|9.9860826004012|9.9860826004012|9.9860826004012|9.9860826004012|9.9860826004012|9.916203444585|-10.52371432974|-10.52371432974|||||||-10.52371432974|-10.52371432974|-10.52371432974|-10.52371432974|-10.52371432974|-10.52371432974|-10.52371432974|-10.52371432974|-10.52371432974|-10.52371432974|-10.52371432974|-10.640793934951|-10.699770706108|-10.713635039783|-10.719593816837|-10.740514252223|-10.740514252223|-10.740514252223|-10.740514252223|-10.740514252223|-10.740514252223|-10.740514252223|-10.740514252223|-10.740514252223|-10.740514252223|-10.740514252223|-10.80168244313|-10.910201994035|-11.084113667909|-11.158306336114|-11.158306336114|-11.158306336114|-11.158306336114|-11.158306336114|-11.223640165276|-11.223640165276|-11.223640165276|-11.223640165276|-11.223640165276|-11.223640165276|-11.223640165276|-11.223640165276|-11.223640165276|-11.223640165276|-11.223640165276|-11.223640165276|-11.223640165276|-11.223640165276|-11.223640165276|-11.223640165276|-11.223640165276|-11.223640165276|-11.223640165276|-11.226822386789|-11.283692000759|-11.449866104583|-11.449866104583|-11.462649225017|-11.462649225017|-11.462649225017|-11.616832970271|-11.857035900365|-12.013929394892|-12.067698986455|-12.080221051556|-12.220801056074|-12.326445672961|-12.469939653578|-12.485488141579|||-12.636257303697|-12.636257303697|-12.636257303697|-12.636257303697|-12.636257303697|-12.636257303697|-12.636257303697|-12.636257303697|-12.636257303697|-12.636257303697|-12.636257303697|-12.636257303697|-12.636257303697|-12.636257303697|-12.636257303697|-12.711952674104|11.706540319312|11.706540319312|11.706540319312|11.706540319312|11.706540319312|11.706540319312|11.537822587609|11.343691569037|-12.333137549087|-12.333137549087|-12.333137549087|-12.333137549087|-12.333137549087|-12.333137549087|-12.333137549087|-12.333137549087|-12.333137549087|-12.333137549087|-12.333137549087||||-12.333137549087|-12.333137549087|-12.333137549087|-12.333137549087|-12.333137549087|-12.333137549087|-12.333137549087|-12.333137549087|-12.333137549087|-12.333137549087|-12.436820230136|-12.457727264031|-12.457727264031|-12.457727264031|-12.457727264031|-12.457727264031|-12.457727264031||-12.457727264031|-12.457727264031|-12.457727264031|-12.457727264031|-12.457727264031|-12.457727264031|-12.457727264031|-12.457727264031|-12.457727264031|-12.457727264031|-12.457727264031|-12.457727264031|-12.622474589463|-12.66015440755|-12.66015440755|-12.671795283483|-12.671795283483|-12.724217108805|-12.897463723375|-12.996070089554|-13.260078472799|-13.456197997934|-13.493528589338|-13.493528589338|-13.493528589338|-13.493528589338|-13.493528589338|-13.493528589338|-13.493528589338
11079|950860|/equities/songcheng-performance-develop|EMCONSGROWTH||8.8277927525971|8.2414367075467|-10.058781621424|-10.058781621424|-10.137512176244|-10.137512176244|-10.137512176244|9.4432188334324|9.4432188334324|9.4432188334324|9.4432188334324|9.4432188334324|9.4432188334324|9.4432188334324|9.4432188334324|9.4432188334324|9.4432188334324|9.4432188334324|9.2396873171968|-10.147559181381|-10.147559181381|-10.147559181381|-10.147559181381|-10.147559181381|-10.147559181381|-10.147559181381|-10.147559181381|-10.147559181381||-10.147559181381|-10.147559181381|-10.147559181381|-10.256177230597|-10.351308235328|-10.472008794327|-10.478898359426|-10.608776067239|-10.65808415252|-10.748982586662|-10.873239182808|-10.873239182808|-10.873239182808|-10.873239182808|-10.873239182808|-10.873239182808|-10.873239182808|-10.873239182808|-11.034154520408|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|10.378731735331|-11.189405177752|-11.189405177752|-11.189405177752|-11.226561571404|-11.391179430534|-11.470199545279|-11.592998672475|-11.730554714192|-11.850616020614|-11.980129024115|-12.078476875719|-12.186641447739|-12.331268302816|-12.721409630133|||||||-12.980814285427|-12.980814285427|-13.034793610208|-13.119770892056|12.048963477803|12.048963477803|12.048963477803|12.048963477803|12.048963477803|12.048963477803|12.048963477803|12.048963477803|12.048963477803|11.977603747784|11.977603747784|-12.854700933684|-12.854700933684|-12.854700933684|-12.854700933684|-12.854700933684|-12.854700933684|-12.854700933684|-12.854700933684|-12.854700933684|-12.854700933684|-12.854700933684|-12.854700933684|-12.905778817324|-13.05253227992|-13.264113888858|-13.264113888858|-13.424570491709|12.639968539093|12.639968539093|12.639968539093|12.639968539093|12.639968539093|12.639968539093|12.639968539093|12.639968539093|12.639968539093|12.639968539093|12.639968539093|12.639968539093|-13.298643506456|-13.298643506456|-13.298643506456|-13.298643506456|-13.298643506456|-13.298643506456|-13.298643506456|-13.298643506456|-13.298643506456|-13.298643506456|-13.298643506456|-13.298643506456|-13.298643506456|-13.298643506456|-13.298643506456|-13.298643506456|-13.298643506456|-13.298643506456|-13.298643506456|-13.298643506456|-13.298643506456|-13.298643506456|-13.415300708848|-13.415300708848|-13.432001067354|||-13.519367046993|-13.519367046993|-13.519367046993|-13.519367046993|-13.519367046993|-13.519367046993|-13.519367046993|-13.519367046993|-13.519367046993|-13.519367046993|-13.519367046993|-13.519367046993|-13.519367046993|-13.519367046993|-13.519367046993|-13.519367046993|-13.519367046993|-13.546120832216|-13.546120832216|-13.546120832216|-13.754023072732|-13.96381762327|-13.96381762327|-13.96381762327|-14.039241714624|-14.1230464725|-14.248940179558|-14.249494485172|-14.249494485172|-14.555549334721|-14.56561040794|-14.78678941633|-14.96976576807|-15.241406186443|-15.70822920625||||-15.901271537604|-15.901271537604|-15.901271537604|-15.901271537604|-16.226968557373|-16.907187389815|15.610799905181|15.610799905181|15.610799905181|15.610799905181|15.610799905181|15.610799905181|15.610799905181|15.610799905181|15.610799905181|15.610799905181|15.610799905181||15.610799905181|15.212556225857|15.025885882685|15.025885882685|15.025885882685|15.025885882685|15.025885882685|15.025885882685|15.025885882685|15.025885882685|15.025885882685|15.025885882685|15.025885882685|15.025885882685|15.025885882685|15.025885882685|15.025885882685|15.025885882685|15.025885882685|15.025885882685|15.025885882685|14.916539738254|14.703932415199|14.626356062134|14.626356062134|14.626356062134|14.626356062134|14.626356062134|14.626356062134
11080|944896|/equities/yaxia-automobile-a|EMCONSGROWTH||-3.4953612712028|-3.4953612712028|-3.4953612712028|-3.7115124758749|-3.9550137847296|-4.0089041888308|-4.2376713288704|3.7618087593311|3.7618087593311|3.7618087593311|3.7618087593311|-4.2073954422255|-4.2073954422255|-4.2073954422255|-4.2073954422255|-4.2073954422255|-4.2073954422255|-4.2073954422255|-4.2073954422255|-4.2073954422255|-4.2073954422255|-4.2073954422255|-4.2576615102843|-4.2979571562956|-4.3766191912967|-4.3826495872966|-4.3826495872966|-4.3826495872966||-4.3826495872966|-4.3826495872966|-4.3826495872966|-4.4284995382618|-4.5149994498702|-4.5272216538823|-4.5602463064631|-4.7113849386065|-4.7448721709614|-4.8081914123303|-4.9363237151841|4.3934807278942|4.3934807278942|4.3934807278942|4.3934807278942|4.3934807278942|4.3934807278942|4.3934807278942|4.3934807278942|4.3934807278942|4.3760896499765|4.3178775372121|4.2337527078626|4.1558900308692|4.1558900308692|4.1558900308692|4.1558900308692|4.1558900308692|4.1471000724461|4.0373335473434|3.9894833495936|3.9894833495936|3.9894833495936|3.9116482128392|3.8451648674288|-4.184312864727|-4.184312864727|-4.184312864727|-4.184312864727|-4.184312864727|-4.184312864727|-4.184312864727|-4.184312864727|-4.184312864727|-4.184312864727|-4.184312864727|-4.184312864727|-4.184312864727|-4.184312864727|-4.1892366768985|3.7740010611057|3.7740010611057|3.7740010611057|3.7740010611057|3.7740010611057|3.7740010611057|3.701667956935|-3.9842967591657|-3.9842967591657|-3.9842967591657|||||||-3.9842967591657|-3.9842967591657|-4.0625519048256|-4.1311688700298|-4.1340764671542|-4.1573071115522|-4.2242301297749|-4.3124778615728|-4.3844199299034|-4.4549108742802|-4.4810121058456|-4.5461246701338|-4.5711588269352|-4.5711588269352|-4.5711588269352|-4.5711588269352|-4.5711588269352|-4.5711588269352|-4.5711588269352|-4.5711588269352|-4.5711588269352|-4.5711588269352|-4.5711588269352|-4.5711588269352|-4.5711588269352|-4.5711588269352|-4.5711588269352|-4.5711588269352|-4.5711588269352|-4.6093319234877|-4.6093319234877|-4.6475908819866|-4.6780131795318|-4.6780131795318|-4.7000149067145|-4.7294608813636|-4.7594009485634|-4.8043344381553|-4.8237049980409|-4.8468291850817|-4.8468291850817|-4.8468291850817|-4.8468291850817|-4.8468291850817|-4.8468291850817|-4.8914768002576|-4.9588632608064|-4.999848262536|-5.0170535158973|-5.0745038535707|-5.0758859188712|-5.0758859188712|-5.0758859188712|-5.0758859188712|-5.0758859188712|-5.0758859188712|-5.0758859188712|-5.0758859188712|-5.0758859188712|-5.0758859188712|-5.1176510421607|-5.1518347625571|-5.2303718863413|-5.2489159384978|-5.2489159384978|-5.2910179340853|-5.3272418936108|-5.3490021385792|-5.3490021385792|||-5.4388912958175|-5.5101703311817|-5.5101703311817|-5.5101703311817|-5.5101703311817|-5.5101703311817|-5.5101703311817|-5.5101703311817|-5.5101703311817|-5.5219070518161|-5.5219070518161|-5.5219070518161|-5.5219070518161|-5.5219070518161|-5.5219070518161|-5.5219070518161|-5.5219070518161|-5.5219070518161|-5.5219070518161|-5.5219070518161|-5.5532303744053|4.6473649936593|4.6473649936593|4.6473649936593|4.6473649936593|4.6473649936593|4.6473649936593|4.6473649936593|4.6473649936593|4.6473649936593|4.6473649936593|4.6473649936593|4.6473649936593|4.4848499516288|4.2704894840053||||4.2704894840053|4.2704894840053|-4.937049911428|-4.937049911428|-4.937049911428|-4.937049911428|-4.9572776666488|-4.999197203937|-5.0952191960181|-5.0975041751343|-5.0975041751343|-5.0975041751343|-5.0975041751343|-5.0975041751343|-5.0975041751343|-5.0993877080583|-5.0993877080583||-5.2209866474628|-5.2613669218186|-5.2613669218186|-5.2613669218186|-5.3526299597558|-5.4095885888004|-5.471765347682|-5.5050832773859|-5.5050832773859|-5.5050832773859|-5.5050832773859|-5.5050832773859|-5.6173150302762|-5.6306355708168|-5.6306355708168|-5.6468174715093|-5.664241475005|-5.6719347571212|-5.7571498922593|-5.8179442145302|-5.9377160047904|-6.2435732390501|5.3766519534147|5.3766519534147|5.3766519534147|5.3766519534147|5.3766519534147|5.3766519534147|5.3766519534147
11081|944487|/equities/joyoung-a|EMCONSGROWTH||9.8619496692097|-11.198622349893|-11.198622349893|-11.198622349893|-11.561385542271|-11.561385542271|-11.917095455988|-12.011834234953|-12.011834234953|-12.011834234953|-12.011834234953|-12.011834234953|-12.011834234953|-12.323148986764|-12.594257892732|-12.594257892732|-12.791738165827|-12.791738165827|-12.791738165827|-12.791738165827|-12.791738165827|-12.791738165827|-12.85693072104|-12.930478453896|-13.182753854616|-13.187504721597|-13.231653533618|-13.231653533618||-13.231653533618|-13.231653533618|-13.231653533618|-13.335170730662|-13.575399442072|-13.575399442072|-13.575399442072|-13.61044316331|-13.701603783937|-13.749003981851|-13.81944931801|-13.852165633394|-13.858971908687|-13.858971908687|-13.858971908687|-13.992191503443|13.18841613627|13.18841613627|13.18841613627|13.18841613627|13.18841613627|13.18841613627|13.18841613627|13.18841613627|13.18841613627|13.18841613627|13.18841613627|13.18841613627|13.18841613627|13.112684979444|12.957141782038|12.957141782038|-13.495491923167|-13.495491923167|-13.495491923167|-13.495491923167|-13.495491923167|-13.495491923167|-13.495491923167|-13.495491923167|-13.495491923167|-13.495491923167|-13.495491923167|-13.495491923167|-13.495491923167|-13.495491923167|-13.495491923167|-13.495491923167|-13.495491923167|-13.530546706334|-13.743940240162|-13.853822847226|-13.97369241275|-14.021324576687|-14.147027481211|-14.200586253419|-14.312874032407|-14.336526501344|-14.760584844666|-14.888983158621|||||||-15.017203282817|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.043142470918|-15.046226472373|-15.046226472373|-15.046226472373|-15.046226472373|-15.137473974752|-15.191082594712|-15.380091585406|-15.568435472127|-15.834364400432|14.708040801953|14.708040801953|14.708040801953|14.708040801953|14.708040801953|14.708040801953|14.708040801953|14.708040801953|14.708040801953|14.708040801953|14.708040801953|14.708040801953|14.708040801953|14.696712114492|14.179680349737|-15.436296318203|-15.436296318203|-15.436296318203|-15.436296318203|-15.436296318203|-15.436296318203|-15.436296318203|-15.436296318203|-15.436296318203|-15.580607778479|-15.580607778479|-15.580607778479|-15.580607778479|-15.580607778479|-15.580607778479|-15.580607778479|-15.580607778479|-15.580607778479|-15.580607778479|-15.580607778479|-15.580607778479|-15.580607778479|-15.580607778479|-15.580607778479|||-15.68205894832|-15.68205894832|-15.68205894832|-15.68205894832|-15.68205894832|-15.68205894832|-15.695621113029|-15.696045986131|-15.696045986131|-15.696045986131|-15.696045986131|-15.696045986131|-15.696045986131|-15.696045986131|-15.696045986131|-15.96838417684|-16.26153814169|-16.678721962918|-16.678721962918|-16.678721962918|-16.760508385128|-16.760508385128|-16.760508385128|-16.760508385128|-16.760508385128|-16.891120529645|-17.068499679659|-17.068499679659|-17.068499679659|-17.068499679659|-17.068499679659|-17.068499679659|-17.068499679659|-17.068499679659|-17.068499679659||||-17.068499679659|-17.068499679659|-17.068499679659|-17.521111138765|-17.702004739663|-17.702004739663|-17.702004739663|-17.702004739663|-17.702004739663|-17.702004739663|-17.702004739663|-17.756393358409|-17.756393358409|-17.756393358409|-17.756393358409|-17.75850990341|-17.75850990341||-18.12278830261|-18.768164536231|-18.768164536231|-18.768164536231|-18.768164536231|-18.768164536231|-18.819071024517|-18.937302185274|-19.208968415347|-19.208968415347|-19.208968415347|-19.208968415347|-19.405083968423|-19.405083968423|-19.638427657311|-19.679362953178|-19.740404222267|-19.766559280573|17.952507743412|17.952507743412|17.952507743412|17.952507743412|17.952507743412|17.952507743412|17.952507743412|17.952507743412|17.952507743412|17.952507743412|17.952507743412
11082|944824|/equities/suofeiya-a|EMCONSGROWTH||14.726110018348|14.542023532628|-16.248987685253|-16.248987685253|-16.248987685253|-16.248987685253|-16.248987685253|-16.248987685253|-16.248987685253|-16.248987685253|-16.248987685253|-16.248987685253|-16.248987685253|-16.312275115485|-16.312275115485|-16.312275115485|-16.312275115485|-16.312275115485|-16.312275115485|-16.312275115485|-16.312275115485|-16.312275115485|-16.312275115485|-16.466035999872|-16.466035999872|-16.466035999872|-16.776242888761|-16.776242888761||-16.776242888761|-16.776242888761|-16.776242888761|-17.000822434224|-17.000822434224|-17.000822434224|-17.000822434224|-17.000822434224|-17.000822434224|-17.000822434224|-17.000822434224|-17.000822434224|-17.000822434224|-17.000822434224|-17.000822434224|-17.000822434224|-17.000822434224|-17.000822434224|-17.000822434224|-17.357580751619|-17.555089520571|-17.739544496666|-18.118383206405|-18.24599930804|-18.24599930804|-18.24599930804|-18.24599930804|-18.24599930804|-18.24599930804|-18.24599930804|-18.318887573271|-18.483200232882|-18.483200232882|-18.483200232882|-18.66022265476|16.907255933149|16.907255933149|16.907255933149|16.907255933149|16.907255933149|-18.274768152352|-18.274768152352|-18.274768152352|-18.274768152352|-18.274768152352|-18.274768152352|-18.274768152352|-18.274768152352|-18.274768152352|-18.274768152352|-18.586964066951|-18.713849103152|-18.840386959909|-18.863624865624|-18.863624865624|-18.863624865624|-19.060138392021|-19.256821181564|-19.393689714305|-19.997988473963|||||||18.520689991217|18.520689991217|18.520689991217|18.520689991217|18.520689991217|18.520689991217|18.520689991217|18.520689991217|18.520689991217|18.520689991217|18.520689991217|18.520689991217|18.520689991217|18.520689991217|18.520689991217|18.520689991217|18.520689991217|18.520689991217|18.489099850369|17.663443845855|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.248633860019|17.187381924485|17.187381924485|17.187381924485|17.187381924485|16.174322703704|16.174322703704|16.174322703704|16.065242804456|16.065242804456|16.065242804456|16.065242804456|16.065242804456|16.065242804456|16.065242804456|16.065242804456|16.065242804456|16.065242804456|16.065242804456|16.065242804456|16.065242804456|16.065242804456|16.065242804456|16.065242804456|16.065242804456|16.065242804456|16.065242804456|16.065242804456|16.065242804456|16.065242804456|||16.065242804456|16.065242804456|16.065242804456|16.065242804456|15.658633033173|15.658633033173|15.658633033173|15.057370388658|-17.428306467959|-17.428306467959|-17.428306467959|-17.428306467959|-17.428306467959|-17.428306467959|-17.428306467959|-17.686451311055|-18.220501338048|-18.309569795686|-18.309569795686|-18.418966672771|-18.689407240409|-19.118784890196|-19.118808705155|-19.118808705155|-19.274232076875|-19.74192500034|-20.08325052172|-20.439521080591|-20.439521080591|-20.439521080591|-20.68002304141|-20.947188378168|-20.947188378168|-21.169553051261|-21.169553051261||||-21.463191757478|-21.463191757478|-21.463191757478|-21.463191757478|-21.463191757478|-21.463191757478|-21.463191757478|-21.463191757478|-21.463191757478|-21.463191757478|-21.463191757478|-21.463191757478|-21.463191757478|-21.463191757478|-21.463191757478|-21.463191757478|-21.463191757478||-21.463191757478|-21.463191757478|-21.463191757478|-21.463191757478|-21.463191757478|-21.670729889973|-21.670729889973|-21.670729889973|-21.670729889973|-21.670729889973|-21.670729889973|-21.670729889973|-22.041239653574|-22.041239653574|-22.041239653574|-22.206933033186|-22.527148683554|-22.906830955089|20.765580042473|20.765580042473|20.765580042473|20.765580042473|20.765580042473|20.765580042473|20.260644974832|20.248256246745|20.248256246745|20.248256246745|20.248256246745
11083|102616|/equities/minor-internat|EMCONSGROWTH|28.976262083631|28.976262083631|28.668068981813|28.614899977546|28.614899977546|28.544333308385|28.340925898205|27.837139886895|27.832933207661|27.703259119623|27.281399021804|27.076554468671|-29.436752580618|-29.436752580618|-29.436752580618|-29.436752580618|-29.436752580618|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|27.114736770607|||26.738596411785|26.640107124206|25.377896804673|-28.710031873022|-28.710031873022|-28.710031873022|-28.710031873022|-28.710031873022|-28.710031873022|-28.710031873022|-28.710031873022|-28.710031873022|-29.234406909041||-29.234406909041|-29.234406909041|-29.234406909041||-29.246563232267|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.454461041847|-29.991067824275|-30.281742026972|-30.576935585525|-30.642219146668|-30.642219146668|-30.642219146668|-30.642219146668|-30.642219146668|-30.642219146668|-30.72746571852|-30.733492069301|-30.733492069301|-30.733492069301|-31.254311196668|-31.254311196668||-31.352012440742|-32.030013823047|-32.394459803385|-32.425178332208|-32.425178332208||-32.425178332208|-32.425178332208|-32.425178332208|-32.583531480231|-32.783136461222|-32.783136461222|-32.783136461222|-32.979045766027|-32.979045766027|-32.979045766027|-32.979045766027|-32.979045766027|-32.979045766027|-32.979045766027|-32.979045766027|-32.979045766027|-32.979045766027|-33.462828628919|-33.694809587687|-33.860876034182|-33.860876034182|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297|-33.953006360297||-33.953006360297|-33.953006360297|-34.02494228955|-34.02494228955|-34.02494228955|-34.02494228955|-34.02494228955|-34.02494228955||-34.02494228955||-34.02494228955|-34.02494228955|-34.02494228955|-34.02494228955|-34.3471580995|-34.438720101573|-34.438720101573|-34.438720101573|-34.438720101573|-34.438720101573|-34.438720101573|-35.237466779525|32.280794746531|32.280794746531|32.280794746531|32.280794746531|32.280794746531|32.280794746531|32.280794746531|32.280794746531|32.280794746531|32.280794746531|32.280794746531|32.280794746531|32.280794746531|32.280794746531|32.280794746531|32.280794746531|32.145327496146|31.971128252601|31.971128252601|31.971128252601|31.954031391779|31.788927644171|31.788927644171|31.723808493524|31.355010485832|31.355010485832||31.200011650924|31.083346278804|30.95371808756|30.941318626618|30.941318626618|30.865354029575|30.598577879266|30.598577879266|30.598577879266|30.598577879266|30.598577879266|30.598577879266|30.598577879266|30.598577879266|30.598577879266|30.598577879266|30.598577879266|30.598577879266|30.598577879266|30.598577879266|||30.315247493635|-33.200644934937||-33.200644934937|-33.200644934937|-33.200644934937|-33.200644934937|-33.200644934937|-33.200644934937|-33.200644934937|-33.200644934937|-33.200644934937|-33.200644934937|||-33.200644934937|-33.200644934937|-33.200644934937|-33.361827705485||-33.991474841733|-33.991474841733|-33.991474841733|-33.991474841733|-33.991474841733|-33.991474841733|-33.991474841733|-33.991474841733|-33.991474841733|-33.991474841733|-33.991474841733|-33.991474841733|-33.991474841733|-33.991474841733|-33.991474841733|-34.057376347818|-34.057376347818|-34.749847342986|32.359785419578|32.359785419578|32.359785419578|32.359785419578||32.359785419578|32.359785419578|32.359785419578|32.359785419578|32.359785419578|32.26087268842|31.998191876022
11084|43227|/equities/air-new-zealand?cid=43227|NZX50|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.6585576935616|-0.66173077115381|-0.66970085312884|-0.67244539448465|-0.67660599493147|-0.6871851567166|-0.6871851567166|-0.6871851567166|-0.6871851567166|-0.6871851567166|-0.6871851567166|-0.6871851567166|-0.6871851567166|-0.6871851567166|-0.6871851567166|-0.6871851567166|0.64712370890639|0.64712370890639|0.64712370890639|0.64712370890639|0.64712370890639|0.64712370890639|0.64712370890639|0.64712370890639|0.64712370890639|0.64712370890639|0.64712370890639|0.64712370890639|0.64712370890639|0.64712370890639|0.64712370890639|0.64712370890639|0.64712370890639|0.64712370890639|0.64712370890639|-0.68734746111272|-0.68734746111272|-0.68734746111272|-0.68734746111272|-0.69816387177439|-0.70573764245743|-0.70804182468779|-0.71337980229466|-0.71708866842156|-0.72287629586198|-0.72375144276065|-0.72972382343525|-0.73440854744975|-0.73440854744975|-0.73440854744975|-0.74045394081611|-0.74328215937635|-0.74920242937428|-0.75432394686578|-0.75432394686578|-0.76035991910694|-0.76241966828886|-0.76241966828886|-0.77324406686958|-0.77416007588899|-0.77517786368834|-0.77699416370892|-0.77699416370892|-0.77699416370892|-0.77699416370892|-0.78332684538655|-0.78480760810433|-0.7889528976288|-0.79161433228812|-0.79596036947393|-0.79843873566344|-0.79843873566344|-0.81659858299576|-0.82296122240533|-0.82296122240533|0.79433795052411|0.79433795052411|0.77759773684478|0.77260859755384|0.76789844199139|0.75960938316935|-0.79122029939029|-0.79122029939029|-0.79122029939029|-0.79122029939029|-0.79122029939029|-0.79122029939029|-0.79517938740869|-0.79517938740869|-0.79936598680438|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246||0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75788594181246|0.75709548586945|0.75621720148834|0.74886495167469|0.74886495167469|0.74886495167469|0.74886495167469|0.74886495167469|0.74886495167469|-0.78741511387875||-0.78741511387875|-0.78741511387875|-0.78741511387875|-0.78741511387875|-0.78741511387875|-0.78741511387875|-0.78741511387875|-0.78741511387875|-0.78741511387875|-0.78741511387875|-0.78741511387875|-0.78741511387875|-0.78741511387875|-0.78741511387875|-0.78741511387875|-0.78741511387875|-0.78741511387875|-0.78741511387875|-0.79046123870269|-0.79329026681467|-0.79671140889639|-0.79718095400472|-0.79718095400472|-0.79718095400472|-0.79718095400472|-0.79766303791642|-0.79766303791642|-0.79766303791642||-0.79766303791642|-0.79907004583809|-0.80452227315344|-0.80502475324646|-0.80558306446092|-0.80620341025477|-0.80665764672774|-0.80665764672774|-0.80665764672774|-0.80887789493339|-0.80887789493339||-0.80887789493339|-0.80887789493339|-0.80887789493339|-0.80887789493339|-0.80887789493339|-0.80887789493339|-0.80887789493339|-0.80887789493339|-0.80887789493339|-0.8104198880277|-0.81153691125038|-0.81153691125038|-0.81198546303778|-0.81661583712113|-0.81661583712113|-0.81661583712113|0.77647661027452|0.77647661027452|0.77647661027452|0.77647661027452|0.77647661027452|0.77647661027452|0.77647661027452|0.77647661027452|0.77647661027452|0.77647661027452|0.77647661027452|0.77647661027452|0.77647661027452|0.77647661027452|0.77647661027452
11085|1096341|/equities/australia---nz-banking-grp-ltd?cid=1096341|NZX50|27.999961225537|27.999961225537|27.945260721405|27.945260721405|27.927847171454|27.927847171454|27.927847171454|27.927847171454|27.927847171454|27.927847171454|27.767606921359|27.741057708141|27.741057708141|27.615620218247|27.524022511343|27.392991776959|27.392991776959|27.392991776959|27.392991776959|27.392991776959|27.392991776959|27.392991776959|27.243117424122|27.243117424122|27.243117424122|27.243117424122|27.243117424122|27.243117424122|27.209018809124|27.142243180589|27.130609765852|27.130609765852|27.027344455547|26.881493822543|26.809498252947|26.809498252947|26.787219407911|26.689688023323|26.514653638992|26.310169807179|26.113523076092|-27.399560007995|-27.399560007995|-27.399560007995|-27.399560007995|-27.399560007995|-27.423346898772|-27.423346898772|-27.423346898772|-27.534255955222|-27.534255955222|-27.588062469167|-27.666161039299|-27.666161039299|-27.666161039299|-27.666161039299|-27.666161039299|-27.666161039299|-27.666161039299|-27.67526165991|-27.67526165991|-27.916957611827|-28.174037861073|-28.174037861073|-28.174037861073|-28.174037861073|-28.174037861073|-28.174037861073|-28.174037861073|-28.174037861073|-28.174037861073|-28.174037861073|-28.174037861073|-28.174037861073|-28.174037861073|-28.174037861073|-28.174037861073|-28.196885220482|-28.196885220482|-28.196885220482|-28.196885220482|-28.196885220482|-28.196885220482|-28.196885220482|-28.196885220482|-28.196885220482|-28.196885220482|-28.196885220482|-28.196885220482|-28.196885220482|-28.196885220482|-28.196885220482|-28.196885220482|-28.196885220482|26.875129067155|26.875129067155|26.875129067155|26.875129067155|26.875129067155|26.875129067155|26.875129067155|26.875129067155|26.875129067155|26.875129067155|26.875129067155|26.875129067155|26.512921266261|26.357689677017|26.245210447065|26.188532913071|26.188532913071|26.188532913071|26.188532913071|26.188532913071|26.188532913071|26.062814487729|26.014239697229|25.795821724745|-27.317845761449|-27.317845761449|-27.317845761449|-27.317845761449|-27.317845761449|-27.317845761449|-27.551495167581|-27.671105275516|-27.833450195926|26.681137289099|26.681137289099|26.681137289099|26.681137289099|26.681137289099|26.681137289099|26.681137289099|26.681137289099|26.681137289099|26.681137289099|26.681137289099|26.681137289099|26.67047711838|26.67047711838|26.633308214487|26.262008237111|26.25920833153|26.25920833153|26.25920833153|26.051898146144|25.911552694629|25.426170008261|25.136299496314|25.123667166653|24.845185833974|-26.056201675935|-26.056201675935|-26.056201675935|-26.056201675935|-26.056201675935|-26.056201675935|-26.056201675935|-26.056201675935|-26.056201675935|-26.056201675935|-26.056201675935|-26.056201675935|-26.056201675935|-26.557446721973|24.986608253362|24.986608253362|24.853454204005|24.516060718345|-25.947937482072|-25.947937482072|-25.947937482072|-25.947937482072|-25.947937482072|-25.947937482072|-25.947937482072|-25.947937482072|-25.947937482072||-25.947937482072|-26.101040621017|-26.308934604034|-26.367735146312|-26.367735146312|-26.367735146312|-26.567041698351|-26.567041698351|-26.567041698351|-26.567041698351|-26.567041698351|-26.567041698351|-26.567041698351|-26.807824469556|-26.843139066685|25.328037441707|25.328037441707|25.328037441707|25.328037441707|25.328037441707|25.328037441707|25.328037441707|25.328037441707|25.328037441707|25.328037441707|25.328037441707|25.328037441707|25.328037441707||25.328037441707|25.328037441707|25.20615226796|25.015003711239|25.015003711239|24.791670620724|24.476856033321|24.30706224653|-25.580639442226|-25.580639442226|-25.580639442226||-25.580639442226|-25.580639442226|-25.580639442226|-25.580639442226|-25.580639442226|-25.580639442226|-25.580639442226|-25.724043828934|-25.805047863821|-25.822831120866|-25.970268366077|-25.970268366077|-25.970268366077|-25.970268366077|-26.198632369812|-26.314590703973|-26.38838260793|-26.38838260793|-26.867648105084|-27.186406869921|-27.186406869921|-27.186406869921|-27.186406869921|-27.186406869921|-27.186406869921|-27.61322961387|-27.969700130456|-28.35411176045|-28.369567758057|-28.42149001991|-28.42149001991
11086|1096343|/equities/argosy-propert?cid=1096343|NZX50|1.1146598178308|1.1146598178308|1.1146598178308|1.1146598178308|1.1146598178308|1.1146598178308|1.1146598178308|1.1146598178308|1.1146598178308|1.1146598178308|1.1146598178308|1.1146598178308|1.1146598178308|1.1146598178308|1.1146598178308|1.1146598178308|1.1146598178308|1.1146598178308|1.1135109087009|1.1097343453852|1.1058159414362|1.1025732693221|1.1011925204093|1.090453733816|1.090453733816|1.0852263722312|-1.1334913171185|-1.1334913171185|-1.1334913171185|-1.1334913171185|-1.1334913171185|-1.1334913171185|-1.1334913171185|-1.1334913171185|-1.1334913171185|-1.1334913171185|-1.1334913171185|-1.1334913171185|-1.1334913171185|-1.1334913171185|-1.1334913171185|-1.1334913171185|-1.1349903187103|1.0590985464433|1.0590985464433|1.0590985464433|1.0590985464433|1.0590985464433|1.0590985464433|1.0590985464433|1.0590985464433|1.0590985464433|1.0590985464433|1.0590985464433|-1.1368062880011|-1.1368062880011|-1.1368062880011|-1.1368062880011|-1.1368062880011|-1.1368062880011|-1.1368062880011|-1.1368062880011|-1.1368062880011|-1.1368062880011|-1.1368062880011|-1.1368062880011|-1.1368062880011|-1.1368062880011|-1.1368062880011|-1.1368062880011|-1.1368062880011|-1.1368062880011|-1.1368062880011|-1.1368062880011|-1.1368062880011|-1.1511736673747|-1.1599151208042|-1.1773553016988|-1.1773553016988||-1.1773553016988|-1.1773553016988|-1.1773553016988|-1.1773553016988|-1.1773553016988|-1.1773553016988|-1.1773553016988|-1.1773553016988|-1.1773553016988|-1.1773553016988|-1.1773553016988|-1.1773553016988|-1.1773553016988|-1.1773553016988|-1.1773553016988|-1.1773553016988|-1.1773553016988|-1.1773553016988|-1.1776239196277|-1.1776239196277|-1.1776239196277|-1.1776239196277|-1.1776239196277|-1.1776239196277|-1.1776239196277|-1.1776239196277|-1.1776239196277|-1.1776239196277|-1.1776239196277|-1.2087487754796|-1.2177764174645|-1.2288914315007|-1.2288914315007|-1.2288914315007|-1.2288914315007|-1.2288914315007|-1.2288914315007|-1.2288914315007|-1.2288914315007|-1.2288914315007|-1.2288914315007|-1.2288914315007|-1.2288914315007|-1.2288914315007|-1.2288914315007|1.1534515795463|1.1534515795463|1.1534515795463|1.1534515795463|1.1534515795463|1.1534515795463|1.142341004599|1.142341004599|1.142341004599|1.142341004599|1.142341004599|1.142341004599|1.142341004599|1.142341004599|1.142341004599|1.142341004599|1.142341004599|1.142341004599|1.142341004599|1.1214899539825|1.1147110395825|1.1144032680275|1.1144032680275|1.1144032680275|1.1144032680275|1.1144032680275|1.1131761480148|1.1131761480148|1.1131761480148|1.1131761480148|1.1131761480148|1.1131761480148|1.086862384034|-1.1488286985083|-1.1488286985083|-1.1488286985083|-1.1488286985083|-1.1488286985083|-1.1488286985083|-1.1488286985083|-1.1488286985083|-1.1488286985083|-1.1488286985083|-1.1488286985083|-1.1488286985083|-1.1488286985083|-1.1488286985083|-1.1488286985083|-1.1488286985083|-1.1514763316759|-1.1520808954759|-1.1520808954759|-1.1520808954759|-1.1520808954759||-1.1520808954759|-1.1520808954759|-1.1520808954759|-1.1520808954759|-1.1520808954759|-1.1520808954759|-1.1520808954759|-1.1520808954759|-1.1520808954759|-1.1520808954759|-1.1550898838621|-1.1578524962468|-1.1578524962468|-1.1578524962468|-1.1578524962468|-1.1578524962468|-1.1578524962468|-1.1578524962468|-1.1578524962468|-1.1578524962468|-1.1578524962468|-1.1578524962468|-1.1578524962468|-1.1578524962468|-1.1578524962468|-1.1578524962468|-1.1578524962468|-1.1578524962468||-1.1578524962468|-1.1578524962468|-1.1578524962468|-1.1578524962468|-1.1578524962468|-1.1578524962468|-1.1578524962468|-1.1578524962468|-1.1578524962468|-1.1578524962468|-1.1578524962468||-1.1578524962468|-1.1578524962468|-1.1578524962468|-1.1578524962468|-1.1578524962468|-1.1578524962468|-1.1578524962468|-1.1578524962468|-1.1578524962468|-1.1578524962468|-1.1742805656904|-1.1919783946667|1.1061403479966|1.1061403479966|1.1061403479966|1.1061403479966|1.1061403479966|1.1061403479966|1.1061403479966|1.1061403479966|1.1061403479966|1.1061403479966|1.1061403479966|1.1061403479966|1.1015448070005|1.0986609962732|-1.1654398125529|-1.1654398125529|-1.1654398125529|-1.1654398125529|-1.1654398125529
11087|1096344|/equities/arvida|NZX50|-1.155292619276|-1.155292619276|-1.1781029182539|-1.180676173099|-1.180676173099|-1.180676173099|-1.1829735293743|-1.1955261379212|1.1070493265742|1.1070493265742|1.1070493265742|1.1070493265742|1.1070493265742|1.1070493265742|1.1070493265742|1.1070493265742|1.1070493265742|1.1070493265742|1.1070493265742|1.1070493265742|1.1070493265742|1.1070493265742|1.1070493265742|1.0739436530133|1.0429921824412|1.0429921824412|1.0429921824412|1.0429921824412|1.0166579704237|1.0073977422661|0.97710855933766|0.97400954401868|0.95445509791792|0.94717230664823|0.93685812273659|0.91539792792706|0.89592336745797|0.89592336745797|0.89088371065974|0.89088371065974|0.89088371065974|0.89088371065974|-1.008538493226|-1.0178205467044|-1.0286894944838|-1.0389841979657|-1.0389841979657|-1.0389841979657|-1.0622046828176|-1.0691163274872|-1.0823514696876|-1.0959460731921|-1.1132734083001|-1.1180143971364|-1.1180143971364|-1.1180143971364|-1.1180143971364|-1.1180143971364|-1.1222382275175|-1.1397091975821|-1.1507879551928|-1.1530976954081|-1.1756641139563|-1.1785156848228|-1.1816840372919|-1.1929339845284|-1.1929339845284|-1.1929339845284|-1.1929339845284|-1.1929339845284|-1.1929339845284|-1.1929339845284|-1.1960377648257|-1.2383753210066|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1903001594355|1.1870001739716|1.1855557435592|1.178950825647|1.1705009179154|1.1655565717529|1.1589587179612|1.1589587179612|1.1484288899421|1.1484288899421|1.1484288899421|1.1484288899421|1.1459860979284|1.1459860979284|1.1459860979284|1.1449845431872|1.1384723870213|1.1384723870213|1.1384723870213|1.1384723870213|1.1384723870213|1.1384723870213|1.1384723870213|1.1384723870213|1.1363818376555|1.1363818376555|1.1363818376555|1.1269689227075|1.1269689227075|1.1269689227075|1.1269689227075|1.1269689227075|1.1269689227075|1.1269689227075|1.1269689227075||1.1269689227075|1.1199654633171|1.0974120146954|1.0974120146954|1.0974120146954|1.0974120146954|1.0974120146954|1.0974120146954|1.0974120146954|1.0974120146954|1.0974120146954|1.0787911157834|1.0453234890023|1.00535940229|0.99262160392933|0.99180181525739|0.98030947396339|0.98030947396339|0.98030947396339|0.98030947396339|0.98030947396339|0.98030947396339|0.98030947396339|0.98030947396339|0.98030947396339|0.98030947396339|0.98030947396339|0.98030947396339||0.98030947396339|0.96850401346887|0.96850401346887|0.96850401346887|0.96850401346887|0.96611556946133|0.93846176662814|-1.0308267286769|-1.0308267286769|-1.0308267286769|-1.0308267286769||-1.0308267286769|-1.0308267286769|-1.0308267286769|-1.0308267286769|-1.0308267286769|-1.0368516058197|-1.0368516058197|-1.0368516058197|-1.0368516058197|-1.0368516058197|-1.0368516058197|-1.0631684661431|-1.0796316332864|-1.1001462480809|-1.1127177849427|-1.1127177849427|-1.1127177849427|-1.11726689089|-1.11726689089|-1.11726689089|-1.11726689089|-1.11726689089|-1.1179742303146|-1.1179742303146|-1.1179742303146|-1.1179742303146|-1.1179742303146|-1.1179742303146|-1.1283047029986|-1.1386347448241|-1.1386347448241
11088|43240|/equities/chorus|NZX50|7.6203474849336|7.6203474849336|7.6203474849336|7.6203474849336|7.6203474849336|7.6203474849336|7.6203474849336|7.6203474849336|7.6203474849336|7.6203474849336|7.6203474849336|7.6203474849336|7.6203474849336|7.6203474849336|7.6203474849336|7.6203474849336|7.6203474849336|7.6203474849336|7.6203474849336|7.6203474849336|7.6203474849336|7.6203474849336|7.6203474849336|7.6203474849336|7.6203474849336|7.6203474849336|7.6203474849336|7.6203474849336|7.6203474849336|7.5937194128691|7.5441326852042|7.5357687080362|7.5357687080362|7.5357687080362|7.5357687080362|7.5357687080362|7.5357687080362|7.5357687080362|7.5357687080362|7.5357687080362|7.5357687080362|7.5357687080362|7.4089044426871|7.4089044426871|7.4089044426871|7.4089044426871|7.4089044426871|7.4089044426871|7.3870426429879|7.3870426429879|7.3481029949333|7.3109410101524|7.3109410101524|7.3109410101524|7.3109410101524|7.3109410101524|7.3109410101524|7.3109410101524|7.3109410101524|7.3109410101524|7.3109410101524|7.2993787984441|7.2798653951828|7.2198502610728|7.1715004257146|-7.5211526555433|-7.5211526555433|-7.5211526555433|-7.5211526555433|-7.5211526555433|-7.5211526555433|-7.5211526555433|-7.5211526555433|-7.5211526555433|-7.5446141475454|-7.5923487603681|-7.6209430098553|-7.6921591626294|-7.744621023722|-7.7958913746841|-7.7958913746841|-7.7958913746841|-7.7958913746841|-7.7958913746841|-7.7958913746841|-7.7958913746841|-7.7958913746841|-7.7958913746841|-7.7958913746841|-7.7958913746841|-7.7958913746841|-7.7958913746841|-7.7958913746841|-7.7958913746841|-7.7958913746841|-7.7958913746841|-7.7958913746841|-7.7958913746841|-7.7958913746841|-7.7958913746841|-7.7958913746841|-7.7958913746841|-7.7958913746841|-7.7958913746841|-7.7958913746841|-7.7958913746841|-7.7958913746841|-7.812101755249|-7.8223353069221|-7.8650946000323|-8.0567717131757|-8.0841907722844|-8.1046566944534|-8.192118563168|-8.2304094786034|-8.3162884706243|-8.342385304406|-8.342385304406|-8.342385304406|-8.342385304406|-8.3965393044713|-8.4407276462335|-8.4407276462335|-8.5080306078349|-8.6839222936006|8.1913971026524|8.1913971026524|8.1913971026524|8.1913971026524|8.1913971026524|8.1913971026524|8.1913971026524|8.1913971026524|8.1913971026524|8.1913971026524|8.1913971026524|8.1913971026524|8.1913971026524|8.1913971026524|8.1913971026524|8.1913971026524|8.0709966111828|-8.5103282123868|-8.5103282123868|-8.5103282123868|-8.5103282123868|-8.5103282123868|-8.5103282123868|-8.5103282123868|-8.5103282123868||-8.5103282123868|-8.5103282123868|-8.5103282123868|-8.5565162830961|-8.5565162830961|8.179712807082|8.179712807082|8.179712807082|8.179712807082|8.179712807082|8.179712807082|8.179712807082|8.179712807082|8.179712807082|8.179712807082|8.179712807082|8.179712807082|-8.575001636731|-8.575001636731|-8.575001636731|-8.575001636731|-8.575001636731|-8.575001636731|-8.575001636731|-8.575001636731|-8.575001636731|-8.575001636731|-8.575001636731||-8.575001636731|-8.575001636731|-8.575001636731|-8.575001636731|-8.575001636731|-8.575001636731|-8.575001636731|-8.575001636731|-8.575001636731|-8.5886130504998|-8.6231807793945|-8.696868058241|-8.7623528597494|8.439280333405|8.439280333405|8.439280333405|8.439280333405|8.439280333405|8.439280333405|8.439280333405|8.439280333405|8.439280333405|8.439280333405|8.439280333405|8.439280333405|8.439280333405|8.439280333405|8.439280333405||8.439280333405|8.439280333405|8.439280333405|8.3811449102619|8.34182755727|8.304169981794|8.304169981794|8.2443556179785|8.1337284898518|8.0880318588414|8.0794530437805||8.0794530437805|8.0627259729546|7.9941880631897|7.9941880631897|7.9941880631897|7.9121532361212|-8.2548952867516|-8.2548952867516|-8.2548952867516|-8.2548952867516|-8.2548952867516|-8.2548952867516|-8.2548952867516|-8.2548952867516|-8.2548952867516|-8.2548952867516|-8.2548952867516|-8.2548952867516|-8.3346056993282|-8.4995617662841|-8.5057324623585|-8.5057324623585|-8.5057324623585|-8.5057324623585|-8.5057324623585|-8.5057324623585|-8.5057324623585|-8.5057324623585|-8.5057324623585|-8.5057324623585|-8.5057324623585
11089|1096349|/equities/contact-energy-ltd?cid=1096349|NZX50|7.8445715185745|7.8445715185745|7.8445715185745|7.8445715185745|7.8445715185745|7.8445715185745|7.8445715185745|7.8445715185745|7.8445715185745|7.8445715185745|7.8317460215471|7.8169399010232|7.7753377483542|7.7753377483542|7.7753377483542|7.7753377483542|7.7753377483542|7.7753377483542|7.7753377483542|-8.0950604498286|-8.0950604498286|-8.0950604498286|-8.0950604498286|-8.0950604498286|-8.0950604498286|-8.0950604498286|-8.0950604498286|-8.0950604498286|-8.0950604498286|-8.0950604498286|-8.0950604498286|-8.0950604498286|-8.0950604498286|-8.0950604498286|-8.0950604498286|-8.0950604498286|-8.0950604498286|-8.0950604498286|-8.0950604498286|-8.0950604498286|-8.0950604498286|-8.0950604498286|-8.0950604498286|-8.0950604498286|-8.0950604498286|-8.0950604498286|-8.0950604498286|-8.0950604498286|-8.0950604498286|-8.0956828349103|-8.0956828349103|-8.0956828349103|-8.0956828349103|-8.0956828349103|-8.0956828349103|-8.0956828349103|-8.0956828349103|-8.0956828349103|-8.0956828349103|-8.0956828349103|-8.1002895217921|-8.1002895217921|-8.1002895217921|-8.1002895217921|-8.153818945071|-8.153818945071|-8.153818945071|-8.153818945071|-8.153818945071|-8.153818945071|-8.153818945071|-8.153818945071|-8.153818945071|-8.153818945071|-8.1653542562556|-8.1884327567674|-8.1884327567674|-8.1884327567674|-8.1884327567674|-8.1884327567674|-8.239622042303|-8.239622042303|-8.239622042303|-8.239622042303|-8.239622042303|-8.239622042303|-8.239622042303|-8.239622042303|-8.239622042303|-8.300690939829|-8.3246569134629|-8.3700699602424|-8.3700699602424|-8.3874933732953|-8.3874933732953|-8.4194375688728|-8.4277082742249|-8.4541200864089|-8.5068003058183|-8.5347531606812|-8.5347531606812|-8.5622565165562|-8.5622565165562|-8.5622565165562|-8.5622565165562|-8.5622565165562|-8.5622565165562|-8.5622565165562|-8.5622565165562|-8.5622565165562|-8.5622565165562|-8.5622565165562|-8.5622565165562|-8.5622565165562|-8.5622565165562|-8.5622565165562|-8.5622565165562|-8.5622565165562|-8.5622565165562|-8.5622565165562|-8.5622565165562|-8.6165070725685|-8.6165070725685|-8.6165070725685|-8.6165070725685|8.3074520815247|8.3074520815247|8.3074520815247|8.3074520815247|8.1827249779562|8.1269164366038|8.1021290137272|8.072365424578|8.0548503106883|8.0344792934835|8.0344792934835|8.0344792934835|7.9833097560075|7.9802876254204|7.9802876254204|7.9802876254204|7.9733184615628|7.9733184615628|7.8975754622901|7.8189726277948|7.7904326871982|7.7904326871982|7.7904326871982|7.7904326871982|7.7904326871982||7.7904326871982|7.7904326871982|7.7904326871982|7.7904326871982|7.7904326871982|7.7904326871982|7.7710358253177|7.765230474832|7.765230474832|7.765230474832|7.765230474832|7.765230474832|7.765230474832|7.765230474832|7.765230474832|7.765230474832|7.765230474832|7.765230474832|7.765230474832|7.765230474832|7.765230474832|7.765230474832|7.765230474832|7.765230474832|7.765230474832|7.765230474832|7.765230474832|7.765230474832||7.765230474832|7.765230474832|7.765230474832|7.765230474832|7.765230474832|7.765230474832|7.765230474832|7.765230474832|7.765230474832|7.765230474832|7.7469228218687|7.6765810859084|7.619534215649|7.5748571492517|7.5748571492517|7.5365079616269|7.5257108458312|7.5257108458312|7.5257108458312|7.5257108458312|7.5257108458312|7.4702343685132|7.4453507184371|7.4453507184371|7.3987231518808|7.3546922235559|7.3374359904473|7.2974749106031||7.2974749106031|7.2974749106031|7.2974749106031|7.2974749106031|7.2974749106031|7.2974749106031|7.2974749106031|7.2974749106031|7.2974749106031|7.2974749106031|7.2974749106031||7.2974749106031|7.2974749106031|7.2974749106031|7.2974749106031|7.2974749106031|7.2694167580717|-7.7404427643041|-7.7404427643041|-7.7404427643041|-7.7404427643041|-7.7977143521022|-7.8574928402373|-7.8574928402373|-7.8574928402373|-7.8574928402373|-7.8574928402373|-7.8574928402373|-7.8574928402373|-7.8574928402373|-7.9149920807358|-7.944083776994|-7.944083776994|-7.944083776994|-7.944083776994|-7.944083776994|-7.944083776994|-7.944083776994|-7.944083776994|-7.944083776994|7.562852090408|7.562852090408
11090|43248|/equities/ebos-group|NZX50|35.201445299642|35.201445299642|35.201445299642|35.201445299642|35.201445299642|35.201445299642|35.150364094625|-37.117386780348|-37.117386780348|-37.117386780348|-37.117386780348|-37.117386780348|-37.117386780348|-37.117386780348|-37.117386780348|-37.117386780348|-37.117386780348|-37.117386780348|-37.117386780348|-37.117386780348|-37.117386780348|-37.117386780348|-37.117386780348|-37.117386780348|-37.117386780348|-37.117386780348|-37.117386780348|-37.117386780348|-37.117386780348|-37.251772963665|-37.251772963665|-37.315301987487|-37.457002954304|-37.778892442716|-38.01654722639|-38.105608860079|-38.170581194809|-38.170581194809|-38.170581194809|-38.170581194809|-38.170581194809|-38.170581194809|-38.170581194809|-38.170581194809|-38.170581194809|-38.170581194809|-38.170581194809|-38.170581194809|-38.170581194809|-38.170581194809|-38.170581194809|-38.170581194809|-38.170581194809|-38.170581194809|-38.170581194809|-38.170581194809|-39.076200852848|35.494771913605|35.494771913605||||35.494771913605|35.295729263872|35.295729263872|35.295729263872|35.295729263872|35.295729263872|35.295729263872|34.949699834817|34.85466750886|34.194073611122|-35.903390741939|-35.903390741939|-35.903390741939|-35.903390741939|-35.903390741939|-35.903390741939|-35.903390741939|-35.903390741939|-36.032099035707|-36.237888631255|-36.329321023524|-36.386467956503|-36.612398933717|-36.612398933717|-36.612398933717|-36.612398933717|-36.612398933717|-36.612398933717|-36.612398933717|-36.612398933717|-36.612398933717|-36.612398933717|-36.612398933717|-36.612398933717|-36.612398933717|-36.612398933717|-36.88264371969|-36.88264371969|-36.88264371969|-37.335222956744|-37.335222956744|-37.335222956744|-37.335222956744|-37.335222956744|-37.335222956744|-37.335222956744|-37.335222956744|-38.009135084248|34.920963668958|34.920963668958|34.920963668958|34.920963668958|34.920963668958|34.873166096229|34.873166096229|34.824072109349|34.08397084992|-36.240740230374|-36.240740230374|-36.240740230374|-36.240740230374|-36.240740230374|-36.292487703752|-36.794432519753|-37.187149126088|-37.472386341134|-37.549874390539|-37.571454537335|-37.571454537335|-37.571454537335|-37.909394701789|-38.432659635356|-38.864622868224|-38.915835182808|-38.915835182808|-38.915835182808|-38.915835182808|-38.915835182808|-38.915835182808|-38.915835182808|-38.915835182808|-38.915835182808|-38.915835182808|-38.915835182808|-38.915835182808|-38.915835182808|-38.915835182808|-38.915835182808||-38.915835182808|-38.915835182808|-38.915835182808|-38.915835182808|-38.915835182808|-38.915835182808|-38.915835182808|-38.915835182808|-38.915835182808|-38.915835182808|-38.915835182808|-38.915835182808|-38.915835182808|-39.199815742332|-39.223800825537|-39.223800825537|-39.223800825537|-39.223800825537|-39.223800825537|-39.223800825537|-39.223800825537|-39.335224167883|-39.335224167883|-39.335224167883|-39.823364277901|-39.823364277901|-40.473182488616|-41.257424673698||-43.97602773735|-44.497542179458|-44.497542179458|-44.497542179458|-45.124350773048|-45.124350773048|-45.124350773048|-45.124350773048|-45.124350773048|-45.124350773048|-45.745944803237|43.02798276844|43.02798276844|43.02798276844|43.02798276844|43.02798276844|43.02798276844|43.02798276844|43.02798276844|43.02798276844|43.02798276844|43.02798276844|43.02798276844|43.02798276844|43.02798276844|43.02798276844|43.02798276844|43.02798276844||43.02798276844|43.02798276844|43.02798276844|43.02798276844|43.02798276844|43.02798276844|43.02798276844|43.02798276844|43.02798276844|43.02798276844|43.02798276844||43.02798276844|43.02798276844|43.02798276844|43.02798276844|43.02798276844|42.895455409085|42.895455409085|42.895455409085|42.895455409085|42.895455409085|42.895455409085|42.895455409085|42.895455409085|42.895455409085|42.895455409085|42.668839190839|42.339118905735|42.339118905735|42.339118905735|42.339118905735|42.043463119612|-45.68242919182|-45.68242919182|-45.68242919182|-45.68242919182|-45.68242919182|-45.68242919182|-45.68242919182|-45.68242919182|-45.68242919182|-45.68242919182
11091|43251|/equities/fletcher-building-ltd?cid=43251|NZX50|-4.4700698782669|-4.4978554436086|-4.5181728677086|-4.5446364963642|-4.6473740830014|-4.7797826442686|-4.7797826442686|-4.8475362894234|4.6170429371785|4.6170429371785|4.6170429371785|4.6170429371785|4.6170429371785|4.6170429371785|4.6170429371785|4.6170429371785|4.6170429371785|4.6170429371785|4.6170429371785|4.6170429371785|4.6170429371785|4.6170429371785|4.6170429371785|4.6170429371785|4.6170429371785|4.6170429371785|4.5956032433985|4.5940035624502|4.5822261487111|4.5608345592297|4.5608345592297|4.5241628246266|4.5241628246266|4.5241628246266|4.4935142283924|4.4344601372091|4.4182889703477|4.398098998993|4.3695544729955|4.3445050462889|4.3411355004434|4.3411355004434|4.3411355004434|4.3411355004434|4.3411355004434|4.3411355004434|4.3390394565931|4.3275793360917|4.3275793360917|4.30984634247|4.30984634247|4.30984634247|4.30984634247|4.30984634247|4.30984634247|4.30984634247|4.30984634247|4.30984634247|4.30984634247|4.30984634247|4.30984634247|4.30984634247|4.30984634247|4.290940325421|-4.6324055438256|-4.6324055438256|-4.6324055438256|-4.6324055438256|-4.6324055438256|-4.6324055438256|-4.6324055438256|-4.6324055438256|-4.6324055438256|-4.6593279520936|-4.6593279520936|-4.6814754715967|-4.7010840035597|-4.7415495453608|-4.7415495453608|-4.7415495453608|-4.7415495453608|-4.7568536598164|-4.7568536598164|-4.7568536598164|-4.7568536598164|-4.7568536598164|4.6312737113151|4.5814152432716|4.5415722477476|-4.8681676253118|-4.8681676253118|-4.8681676253118|-4.8681676253118|-4.8681676253118|-4.8681676253118|-4.8681676253118|-4.8681676253118|-4.8681676253118|-4.8681676253118|-4.8681676253118|-4.8681676253118|-4.8681676253118|-4.8681676253118|-4.8681676253118|-4.8681676253118|-4.8681676253118|-4.8681676253118|-4.968190229012|-4.968190229012|-4.968190229012|-4.968190229012|-5.0152114895466|-5.0757907261984|-5.165322819301|-5.1829914494165|-5.1829914494165|-5.2108502472401|-5.2108502472401|-5.2108502472401|-5.2108502472401|-5.2108502472401|-5.2315003700786|-5.3183337392336|-5.3481486044467|-5.3673872376085|-5.3676526176268|-5.4829473349048|-5.5704969667277|5.3096441742955|5.3096441742955|5.3096441742955|5.3096441742955|5.3096441742955|5.3096441742955|5.3096441742955|5.3096441742955|5.3096441742955|5.3096441742955|5.3096441742955|5.2918265922398|5.2840626819104|5.2840626819104|5.2840626819104|5.2684028792348|5.267669908202|5.2413856780604|5.2413856780604|5.2413856780604|5.2413856780604|5.2413856780604|5.2413856780604|5.151994880379|5.151994880379|5.151994880379|5.151994880379|5.151994880379|5.151994880379|5.151994880379|5.0677721327551|5.0321880115413|5.0321880115413|4.956875352213|4.9184957953596|4.9184957953596|4.9184957953596|4.9184957953596|4.8761063916047|4.8732176247153|4.8732176247153|4.806675565745|4.806675565745|4.806675565745|4.806675565745|4.806675565745|4.806675565745|4.806675565745|4.806675565745|4.806675565745|4.806675565745||4.806675565745|4.806675565745|4.806675565745|4.806675565745|4.806675565745|4.6901950709307|4.6743129336195|4.6743129336195|4.6743129336195|4.6743129336195|4.6743129336195|4.5959035117711|4.5693370986079|4.5214857181018|4.4444284792415|4.3584454306038|4.3584454306038|4.3584454306038|4.3584454306038|4.3584454306038|4.3584454306038|4.3584454306038|4.3584454306038|4.3584454306038|4.2910421763454|4.2910421763454|4.2910421763454|4.2910421763454||4.2910421763454|4.2910421763454|4.2910421763454|4.2910421763454|4.2910421763454|4.2910421763454|4.2910421763454|4.2910421763454|4.2656024202808|4.1451138903813|-4.5698165918286||-4.5698165918286|-4.5698165918286|-4.5698165918286|-4.5698165918286|-4.5698165918286|-4.5698165918286|-4.5698165918286|-4.5698165918286|-4.5698165918286|-4.5698165918286|-4.6020185180169|-4.629405574502|-4.629405574502|-4.6598947097874|-4.6782165423605|-4.6896851477329|-4.7899200603923|-4.7899200603923|-4.8588000586254|-4.89811103108|-4.9484566026537|-4.9999516864185|-5.0287335848291|-5.0287335848291|-5.0287335848291|-5.061370740939|-5.1031896390395|-5.1513218656598|-5.1570241733191|-5.1955824211569|-5.211758277519
11092|1136172|/equities/fonterra-shareholders-fund?cid=1136172|NZX50|-3.5148151598066|-3.5148151598066|-3.5148151598066|-3.5148151598066|-3.5148151598066|-3.5148151598066|3.3548618643418|3.3548618643418|3.3548618643418|3.3548618643418|3.3548618643418|3.3548618643418|3.3548618643418|3.3548618643418|3.3548618643418|3.3548618643418|3.3548618643418|3.3548618643418|3.3548618643418|3.3548618643418|3.3548618643418|3.3548618643418|3.3548618643418|3.3548618643418|3.3548618643418|3.3548618643418|3.3543509289254|3.3543509289254|3.3543509289254|3.3392788088575|3.3275320040137|3.3022577880654|3.2269530295038|3.1788366899119|3.1609296649945|3.1460330850826|3.0939256357867|3.0932506905351|3.0402785789474|3.0041983140292|2.9851830639445|2.9851830639445|2.954092321352|-3.0827243103502|-3.0827243103502|-3.0827243103502|-3.0827243103502|-3.0827243103502|-3.0827243103502|-3.0827243103502|-3.1058047760325|-3.1142275321039|-3.1263639250897|-3.1509599066998|-3.1910665407474|-3.2051637712503|-3.2051637712503|-3.2051637712503|-3.2051637712503|-3.2051637712503|-3.2174949460919|-3.2174949460919|-3.2174949460919|-3.2193474737232|-3.2193474737232|-3.2193474737232|-3.2193474737232|-3.2193474737232|-3.2193474737232|-3.2193474737232|-3.2193474737232|-3.2193474737232|-3.2193474737232|-3.2193474737232|-3.2193474737232|-3.2193474737232|-3.2209416591928|-3.2227129763813|-3.2311271731317|-3.2311271731317|-3.2356968791684|-3.2429610303965|-3.2429610303965|-3.2429610303965|-3.2429610303965|-3.2429610303965|-3.2429610303965|-3.2429610303965|-3.2429610303965|-3.2429610303965|-3.2429610303965|-3.2429610303965|-3.2732900305949|-3.2981000392926|-3.336777816138|-3.3775309036411|-3.4189232267977|-3.4954703425965|3.3193575144303|3.3193575144303|3.2315084140049|3.1672316039654|-3.3792076008989|-3.3792076008989|-3.3792076008989|-3.3792076008989|-3.3792076008989|-3.3792076008989|-3.3792076008989|-3.3792076008989|-3.3792076008989|-3.3792076008989|-3.3792076008989|-3.4041195464878|-3.4093306248162|-3.4093306248162|-3.4093306248162|-3.4093306248162|-3.4093306248162|-3.4093306248162|-3.4093306248162|-3.4093306248162|-3.467589478225|-3.5606549630899|-3.6229499324978|-3.655500052684||||-3.662497041748|3.6772835937628|3.5858706862274|3.532494768015|3.532494768015|3.5129785714924|3.5129785714924|3.5129785714924|3.5129785714924|3.4516428641014|3.4021939024402|-3.518202383844|-3.518202383844|-3.518202383844|-3.518202383844|-3.518202383844|-3.518202383844|-3.518202383844|-3.518202383844|-3.518202383844|-3.518202383844|-3.518202383844|-3.518202383844|-3.518202383844|-3.518202383844|-3.518202383844|-3.518202383844|-3.518202383844|-3.5285581963238|-3.531175774223|-3.5440841845741|-3.552315757459|-3.5725730500681|-3.6045255884045|-3.6072506622599|-3.6230562876911|-3.6479714990232|-3.6479714990232|-3.6479714990232|-3.6479714990232|-3.6479714990232|-3.6479714990232|-3.6479714990232|-3.6479714990232|-3.6479714990232|-3.6479714990232|-3.6479714990232|-3.6479714990232|-3.6479714990232|-3.6479714990232||-3.6479714990232|-3.6479714990232|-3.6479714990232|-3.6479714990232|-3.6479714990232|-3.6479714990232|-3.6479714990232|-3.6479714990232|-3.6760789403472|-3.6760789403472|-3.6760789403472|-3.6760789403472|-3.6760789403472|-3.6760789403472|-3.6760789403472|-3.732309898751|3.5535079420914|3.5535079420914|3.5535079420914|3.5535079420914|3.5535079420914|3.5405643716245|3.409515832838|3.3289065482181|3.2826739684257|3.2707488421503|3.2628242945398|3.2628242945398||3.2628242945398|-3.4370706916821|-3.4370706916821|-3.4370706916821|-3.4370706916821|-3.4370706916821|-3.4370706916821|-3.5067452855654|-3.5191882671455|-3.5191882671455|-3.5191882671455||-3.5191882671455|-3.5191882671455|-3.5191882671455|-3.5191882671455|-3.5191882671455|-3.5191882671455|-3.5191882671455|-3.5191882671455|-3.5191882671455|-3.5191882671455|-3.5191882671455|-3.5191882671455|3.2305700600466|3.2305700600466|3.151188883552|3.0218764779402|-3.1429745534711|-3.1429745534711|-3.1429745534711|-3.1571939498906|-3.1774377194516|-3.1943752464842|-3.2037502855274|-3.2147225506011|-3.2415947701137|-3.2415947701137|-3.2415947701137|-3.2651053033053|-3.2762281720041|-3.2879544872151|-3.2879544872151
11093|1096357|/equities/freightways?cid=1096357|NZX50|8.2233820618338|8.2233820618338|8.2233820618338|8.2233820618338|8.2233820618338|8.2233820618338|8.2233820618338|8.2233820618338|8.2233820618338|8.2233820618338|8.2233820618338|8.2233820618338|8.2233820618338|8.2233820618338|8.2233820618338|8.2233820618338|8.2233820618338|8.2233820618338|8.2233820618338|8.2233820618338|8.2233820618338|8.2233820618338|8.2233820618338|8.2233820618338|8.2233820618338|8.2060044170018|8.2060044170018|8.2060044170018|8.2060044170018|8.1733382411131|8.0870422993908|8.0750470332316|8.012431701666|8.012431701666|8.012431701666|8.012431701666|8.012431701666|8.012431701666|8.012431701666|8.012431701666|8.012431701666|8.012431701666|8.012431701666|8.012431701666|8.012431701666|8.012431701666|8.0038135676979|7.9531254403457|7.9140286569977|7.8750317499796|7.8039240225332|7.7010266366024|-8.1483037686392|-8.1483037686392|-8.1483037686392|-8.1483037686392|-8.1483037686392|-8.1483037686392|-8.1483037686392|-8.1483037686392|-8.1483037686392|-8.1483037686392|-8.1483037686392|-8.1483037686392|-8.1483037686392|7.5140694453338|7.5140694453338|7.4484103867323|-7.9763656957943|-7.9763656957943|-7.9763656957943|-7.9763656957943|-7.9763656957943|-7.9763656957943|-8.0292952705311|-8.1119946825159|-8.193883113028|-8.4482031706984|-8.5574484803076|-8.5854835569543|-8.5854835569543|-8.5854835569543|-8.5854835569543|-8.5854835569543|-8.5854835569543|-8.5854835569543|-8.5854835569543|-8.5854835569543|-8.6738708879862|-8.7914988575157|-8.7914988575157|-8.7914988575157|-8.7914988575157|-8.7914988575157|-8.7914988575157|-8.7914988575157|8.2851365773189|8.2851365773189|8.2851365773189|8.2851365773189|8.2851365773189|8.2851365773189|8.2851365773189|8.2851365773189|8.2851365773189|8.2851365773189|8.2851365773189|8.2851365773189|8.2851365773189|8.2851365773189|8.2851365773189|8.2851365773189|8.2851365773189|8.2851365773189|8.2851365773189|8.2851365773189|8.2851365773189|-8.6509576931627|-8.6509576931627|-8.6509576931627|-8.6509576931627|-8.6509576931627|-8.6509576931627|-8.6509576931627|-8.6509576931627|-8.6560637835034|-8.6889816061736|-8.6889816061736|-8.6889816061736|-8.6889816061736|-8.6889816061736|-8.7810904467636|-8.7984337237735|8.4066423822234|8.4066423822234|8.4066423822234|8.4066423822234|8.4066423822234|8.3545766655345|8.3545766655345|8.3545766655345|8.3545766655345|8.3545766655345|8.2511232562695|8.2511232562695|8.2511232562695|8.2511232562695|8.2511232562695|8.2511232562695|8.2356928396925|8.1929916329632|-8.6169855645134|-8.6169855645134|-8.6169855645134|-8.6169855645134|-8.6169855645134|-8.6169855645134|-8.6169855645134|-8.6169855645134|-8.6610949890298|-8.7434393450599|-8.7546165191809|-8.7546165191809|-8.7679073240669|-8.7837861275575|-8.880873545|-8.9095782813564|-8.9095782813564|-8.9095782813564|-8.9095782813564|-8.9095782813564|-8.9095782813564|-8.9095782813564|-8.9095782813564|-8.9428641594268|-9.0437381308186|-9.0874868544062|-9.1499856480978|-9.2810950289194||-9.329870342966|-9.329870342966|-9.4015230864905|-9.4400252998563|-9.4861395293576|-9.5531047830006|-9.5531047830006|-9.5531047830006|-9.5531047830006|-9.5531047830006|-9.5531047830006|-9.5531047830006|-9.5690054373631|-9.6199254443324|-9.6199254443324|-9.6199254443324|-9.6199254443324|-9.6199254443324|-9.6199254443324|-9.6199254443324|-9.6199254443324|-9.6199254443324|-9.6199254443324|-9.6199254443324|-9.6199254443324|-9.6199254443324|-9.6199254443324|-9.6199254443324||-9.6199254443324|-9.6199254443324|-9.6199254443324|-9.6199254443324|-9.6553351609561|-9.6553351609561|-9.6553351609561|-9.6553351609561|-9.6553351609561|-9.6553351609561|-9.6553351609561||-9.6553351609561|-9.6553351609561|-9.6553351609561|-9.6553351609561|-9.6553351609561|-9.6553351609561|-9.6553351609561|-9.6682993554411|-9.6682993554411|-9.6682993554411|-9.7561715619723|-9.7561715619723|-9.8435239280772|-9.8589154841184|-9.8703113024307|-9.8703113024307|-9.8703113024307|-9.8703113024307|-9.8703113024307|-9.8703113024307|-9.8703113024307|-9.8703113024307|-9.8703113024307|-9.8703113024307|-9.8703113024307|-9.8703113024307|-9.8703113024307|-9.8703113024307|-9.8703113024307|-9.8703113024307|-9.8703113024307
11094|1096359|/equities/genesis-energy-ltd?cid=1096359|NZX50|2.4894632776448|2.4894632776448|2.4894632776448|2.4894632776448|2.4782925402532|2.4664361648438|2.4515957493117|2.4484397193382|2.439933024136|2.4293700305265|2.4270778063979|2.4204850699898|2.4204850699898|2.4204850699898|2.4204850699898|2.420347771452|2.420347771452|2.420347771452|2.420347771452|2.420347771452|2.420347771452|2.420347771452|2.420347771452|2.420347771452|2.420347771452|2.420347771452|2.420347771452|2.420347771452|2.420347771452|2.420347771452|2.420347771452|2.420347771452|2.420347771452|2.420347771452|2.4070530836296|2.3896938995853|2.3896938995853|2.3896938995853|2.3896938995853|2.3896938995853|2.3896938995853|2.3896938995853|2.3896938995853|2.3811652915879|2.3811652915879|2.3610169376713|2.3422410715268|2.3008234355898|-2.4325590811428|-2.4325590811428|-2.4325590811428|-2.4325590811428|-2.4325590811428|-2.4325590811428|-2.4325590811428|-2.4325590811428|-2.4325590811428|-2.4325590811428|-2.4325590811428|-2.4325590811428|-2.4325590811428|-2.4325590811428|-2.4325590811428|-2.4325590811428|-2.4325590811428|-2.4325590811428|-2.4325590811428|-2.4325590811428|-2.4325590811428|-2.4325590811428|-2.4325590811428|-2.4325590811428|-2.4325590811428|-2.4383989928228|-2.4548877740417|-2.4754309813749|-2.4993676654245|-2.5042973350315|-2.537552616202|-2.5495028994737|-2.5551270420975|-2.5551270420975|-2.55958560392|-2.5691006926805|-2.5691006926805|-2.5691006926805|-2.5691006926805|-2.5691006926805|-2.5691006926805|-2.5691006926805|-2.5691006926805|-2.5691006926805|-2.5691006926805|-2.575667569826|-2.5871305706214|-2.5957006218379|-2.5979313687523|-2.5979313687523|-2.5979313687523|-2.5979313687523|-2.6113125699581|-2.621584660317|-2.621584660317|-2.621584660317|-2.621584660317|-2.621584660317|-2.621584660317|-2.621584660317|-2.621584660317|-2.621584660317|-2.621584660317|-2.621584660317|-2.621584660317|-2.621584660317|-2.621584660317|-2.621584660317|-2.621584660317|-2.621584660317|-2.621584660317|-2.6373164195766|-2.6616305604477|-2.6616305604477|-2.6616305604477|-2.6616305604477|-2.6616305604477|-2.6616305604477|-2.690978343277|-2.6956184283598|-2.6956184283598|-2.6956184283598|-2.7223538972386|-2.7748377430713|-2.7770418180665|-2.7774848528681|-2.7774848528681|-2.7774848528681|-2.7774848528681|-2.7774848528681|-2.7774848528681|-2.7774848528681|-2.7774848528681|-2.7774848528681|-2.7774848528681|-2.7774848528681|-2.7779954733178|-2.7779954733178|-2.7779954733178|-2.7779954733178|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051||2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051||2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051||2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|2.6553289474051|-2.7885376679049|-2.7885376679049|-2.7885376679049|-2.7885376679049|-2.8058751145056|-2.8420835379153|-2.887433378662|-2.887433378662|-2.887433378662|-2.887433378662|-2.8960370937601|2.759807728869|2.759807728869|2.759807728869|2.759807728869|2.759807728869|2.759807728869|2.759807728869|2.759807728869|2.7508975522853|2.7498862364929|2.7462626142679|2.7444622621888|2.7444622621888|2.7444622621888
11095|1152826|/equities/goodman-proper?cid=1152826|NZX50|-2.2980687451164|-2.2980687451164|-2.2980687451164|-2.2980687451164|-2.313437629476|-2.313437629476|-2.313437629476|-2.313437629476|-2.313437629476|-2.313437629476|-2.313437629476|-2.313437629476|-2.313437629476|-2.313437629476|-2.313437629476|-2.3261661308122|2.1852854972567|2.1852854972567|2.1852854972567|2.1852854972567|2.1852854972567|2.1852854972567|2.1852854972567|2.1852854972567|2.1852854972567|2.1852854972567|2.1852854972567|2.1852854972567|2.1852854972567|2.1747616667975|2.1280685552214|2.1184095020928|2.0957327281808|2.0735919117238|2.0634354617095|2.0596505697012|2.0596118299431|2.055401957506|2.0454467142887|2.0377185571268|2.0323066991144|2.0323066991144|2.0275629937178|2.0250699850725|2.0244823334788|2.0244823334788|2.0244823334788|2.0244823334788|2.0244823334788|2.0244823334788|2.0244823334788|2.0244823334788|2.0244823334788|2.0244823334788|2.0244823334788|2.0244823334788|2.0244823334788|2.0085576956702|2.0085576956702|2.0085576956702|2.0085576956702|2.0085576956702|2.0085576956702|-2.1176530311451|-2.1176530311451|-2.1176530311451|-2.1176530311451|-2.1176530311451|-2.1176530311451|-2.1176530311451|-2.1176530311451|-2.1176530311451|-2.1176530311451|-2.1329477043004|-2.1421128610976|-2.1421128610976|-2.1421128610976|-2.1529031572747|-2.1793369118823|-2.1814853421464|-2.1962651393285|-2.1962651393285|-2.1962651393285|-2.1962651393285|-2.1962651393285|-2.2172348507754|-2.2172348507754|-2.2172348507754|-2.2172348507754|-2.2172348507754|-2.2172348507754|-2.2256682672384|-2.2256682672384|-2.2256682672384|-2.2256682672384|-2.2256682672384|-2.2256682672384|-2.2256682672384|-2.2256682672384|-2.2256682672384|-2.2256682672384|-2.2256682672384|-2.2256682672384|-2.2256682672384|-2.2256682672384|-2.2256682672384|-2.2256682672384|-2.2256682672384|-2.2571314615544|-2.2759793646397|-2.2779062119458|-2.2779062119458|-2.2779062119458|-2.2779062119458|-2.2779062119458|-2.2779062119458|-2.2779513296523|-2.2988347937705|2.1974132873299|2.1974132873299|2.1974132873299|2.1974132873299|2.1974132873299|2.1974132873299|2.1974132873299|2.1974132873299|2.1974132873299|2.1974132873299|2.1974132873299|2.1974132873299|2.1974132873299|2.1846257953382|2.1740286514203|2.1675319059072|2.167257691244|2.1668970409928|2.1668970409928|2.1668970409928|2.1668970409928|2.1668970409928|2.1668970409928|2.1551633481514|2.1510147920727|2.1464052853186|2.1393504621912|2.1393504621912|2.1393504621912|2.1393504621912|2.1393504621912|2.1393504621912|2.1393504621912|2.1187230038245|2.1187230038245|2.1187230038245|2.1187230038245|2.1187230038245|2.1187230038245|2.0941366672074|2.0922211744869|2.0922211744869|2.0922211744869|2.0882045915602|2.0882045915602|2.0882045915602|2.0882045915602|2.0882045915602|2.0882045915602|2.0882045915602|2.0882045915602|2.0882045915602|2.0882045915602|2.0882045915602|2.0882045915602|2.0882045915602|2.0882045915602|2.0882045915602|2.0882045915602|2.0882045915602|2.0882045915602||2.0882045915602|2.0882045915602|2.0882045915602|2.0882045915602|2.0882045915602|2.0882045915602|2.0882045915602|2.0882045915602|2.0882045915602|2.0882045915602|2.0882045915602|2.0621717164779|2.0525577109862|2.0525577109862|2.0379039721154|2.0379039721154|2.0379039721154|2.0379039721154|2.0379039721154|2.0379039721154|2.0379039721154|2.0379039721154|2.0379039721154|2.0379039721154|2.0379039721154|2.0379039721154|2.0379039721154|2.0379039721154||2.0149575522112|2.0149575522112|2.0149575522112|1.9881381075105|1.9881381075105|1.9881381075105|1.9881381075105|1.9881381075105|1.9881381075105|1.9881381075105|1.9881381075105||1.9881381075105|1.9881381075105|1.9881381075105|-2.1581555831379|-2.1581555831379|-2.1581555831379|-2.1581555831379|-2.1581555831379|-2.1581555831379|-2.1581555831379|-2.1840575897025|-2.1840575897025|-2.1840575897025|2.0322339738978|2.0322339738978|2.0322339738978|2.0322339738978|2.0322339738978|2.0322339738978|2.0322339738978|2.0322339738978|2.0322339738978|2.0322339738978|2.0322339738978|2.0322339738978|2.0322339738978|2.0322339738978|2.0322339738978|2.0322339738978|2.0322339738978|2.0322339738978
11096|43257|/equities/heartland-nz|NZX50|-1.4154146251372|-1.4299050963909|-1.461005605701|-1.4650062603458|-1.4816736162486|-1.4874151349932|-1.4915723801619|-1.5059143566837|-1.5059143566837|-1.5059143566837|-1.5059143566837|-1.5171270661608|-1.5306967422979|1.4018877281731|1.4018877281731|1.4018877281731|1.4018877281731|1.4018877281731|1.4018877281731|1.4018877281731|1.4018877281731|1.4018877281731|1.4018877281731|1.4018877281731|1.4018877281731|1.4018877281731|1.4018877281731|1.4018877281731|-1.5188440511236|-1.5188440511236|-1.5188440511236|-1.5188440511236|-1.5188440511236|-1.5188440511236|-1.5309378382906|-1.5643754201183|-1.590972637363|-1.6294140409846|-1.6576822545152|-1.6724247298882|-1.6776941575657|-1.6985491225069|-1.7083878791934|1.5614952630583|1.5614952630583|1.5614952630583|1.5614952630583|1.5614952630583|1.5614952630583|1.5614952630583|1.5614952630583|1.5614952630583|1.5614952630583|1.5614952630583|1.5614952630583|1.5614952630583|1.5614952630583|1.5614952630583|1.5614952630583|1.5614952630583|1.5614952630583|1.5614952630583|1.5588836544955|1.5273723118019|1.5273723118019|1.5273723118019|1.5273723118019|1.5273723118019|1.5273723118019|1.5098581636959|-1.6753152939434|-1.6753152939434|-1.6753152939434|-1.6753152939434|-1.6753152939434|-1.7103502654096|-1.7198336547239|-1.7370373877798|-1.7522637615507|-1.7730708398096|-1.7856343297685|-1.7920635917012|-1.7920635917012|-1.7920635917012|-1.7978932584449|-1.7978932584449|-1.7978932584449|-1.7978932584449|-1.7978932584449|-1.7978932584449|-1.7978932584449|-1.7978932584449|-1.7978932584449|-1.7978932584449|-1.7978932584449|-1.7978932584449|-1.7978932584449|-1.7978932584449|-1.7978932584449|-1.7978932584449|-1.7978932584449|-1.7978932584449|-1.7978932584449|-1.7978932584449|-1.7978932584449|-1.7978932584449|-1.7978932584449|-1.7978932584449|-1.8009925115025|1.7005074598143|1.7005074598143|1.7005074598143|1.7005074598143|1.7005074598143|1.7005074598143|1.6922305135538|-1.7980098901754|-1.7980098901754|-1.7980098901754|-1.7980098901754|-1.7980098901754|-1.7980098901754|-1.7980098901754|-1.8011221023142|-1.8095801110334|-1.8150890133189|-1.8223289592075|-1.8223289592075|-1.8223289592075|-1.8223289592075|1.725567807407|1.725567807407|1.725567807407|1.725567807407|1.725567807407|1.725567807407|1.725567807407|1.725567807407|1.725567807407|1.725567807407|1.725567807407|1.7217420424033|1.714557093086|1.714557093086|1.714557093086|1.7061745852256|1.7049686452518|1.7049686452518|1.7038540200801|1.6888321275588|1.6888321275588|1.6749993254671|1.6749993254671|1.6749993254671|1.6749993254671|1.6749993254671|1.6583325653086|1.6220362085777|1.6044846793764|1.5749829301959|1.5712818418168|1.5712818418168|1.5712818418168|1.5712818418168|1.5712818418168|1.5712818418168|1.5712818418168|1.5712818418168|1.5712818418168|1.5712818418168|1.5712818418168|1.5712818418168|1.5712818418168|1.5514242554399|1.5149158663984|1.5143509515387|1.5087232731297|1.4946925267593|1.4915956858518||1.4915956858518|1.4896182424004|1.4896182424004|1.4896182424004|1.4896182424004|1.4896182424004|1.4896182424004|-1.6177702036459|-1.6177702036459|-1.6177702036459|-1.6177702036459|-1.6177702036459|-1.6177702036459|-1.6291891167515|-1.6307656974653|-1.6375174490456|-1.6549163106304|-1.6549163106304|-1.6549163106304|-1.6549163106304|-1.6549163106304|-1.6737959189792|-1.6806553876745|-1.6806553876745|-1.6806553876745|-1.6806553876745|-1.6806553876745|-1.6806553876745||-1.6806553876745|-1.6806553876745|-1.6806553876745|-1.6806553876745|-1.6806553876745|-1.6806553876745|-1.6806553876745|-1.6806553876745|-1.6806553876745|-1.6806553876745|-1.6806553876745||-1.6806553876745|-1.6806553876745|-1.6806553876745|-1.6806553876745|-1.6806553876745|-1.6806553876745|-1.6806553876745|-1.6806553876745|-1.6806553876745|-1.6806553876745|-1.7029504882348|-1.739389431372|-1.7465437583291|-1.75916839692|-1.75916839692|-1.75916839692|-1.7751871331202|-1.7929471144542|-1.7929471144542|1.6926651402599|1.6926651402599|1.6926651402599|1.6926651402599|1.6926651402599|1.6926651402599|1.6864384974823|1.6864384974823|1.6810427468999|-1.8025819463026|-1.8025819463026|-1.8025819463026
11097|1096364|/equities/infratil-ltd?cid=1096364|NZX50|10.352274392091|10.352274392091|10.352274392091|10.352274392091|10.352274392091|10.352274392091|10.352274392091|10.352274392091|10.352274392091|10.352274392091|10.175027712675|10.046141739788|10.004046356349|9.9417179554361|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.311253309909|-10.336392244436|-10.39988002152|-10.402644362392|-10.461827293968|-10.59655823967|-10.59655823967|-10.59655823967|-10.59655823967|-10.63562012007|9.9481206214672|9.9481206214672|9.9481206214672|9.8137534204025|9.8137534204025|9.8137534204025|9.8137534204025|9.8137534204025|9.8137534204025|-10.37882549777|-10.37882549777|-10.37882549777|-10.37882549777|-10.37882549777|-10.37882549777|-10.37882549777|-10.37882549777|-10.471976616547|-10.471976616547|-10.471976616547|-10.471976616547|-10.471976616547|-10.471976616547|-10.471976616547|-10.471976616547|-10.471976616547|-10.471976616547|-10.471976616547|-10.471976616547|-10.471976616547|-10.471976616547|-10.471976616547|-10.471976616547|-10.471976616547|-10.471976616547|9.9701588772793|9.9701588772793|9.9701588772793|9.9701588772793|9.9701588772793|9.9701588772793|9.9701588772793|9.9701588772793|9.9701588772793|9.9701588772793|9.9701588772793|9.9701588772793|9.9701588772793|9.9701588772793|9.9701588772793|9.9701588772793|9.8782209230377|9.8782209230377|9.7905815414089|9.7905815414089|9.7050908728328|-10.179779651051|-10.179779651051|-10.179779651051|-10.179779651051|-10.179779651051|-10.179779651051|-10.179779651051|-10.179779651051|-10.179779651051|-10.179779651051|-10.179779651051|-10.249408565493|-10.249408565493|-10.249408565493|-10.249408565493|-10.283405970315|-10.283405970315|-10.29322878385|-10.314583607322|-10.314583607322|-10.314583607322|-10.314583607322|-10.314583607322|-10.314583607322|-10.314583607322|-10.330648656031|-10.346928999197|-10.346928999197|-10.346928999197|-10.346928999197|-10.363532195898|-10.445313067803|9.8208073444716|9.8208073444716|9.8208073444716|9.8208073444716|9.8208073444716|9.8208073444716|9.8208073444716|9.8208073444716|9.8208073444716|9.8208073444716|9.7603414133248|9.6373232288557|9.5053594292752|9.4884184415222|9.4884184415222|9.4884184415222|9.4884184415222|9.4884184415222|9.4884184415222|9.4884184415222|9.4884184415222|9.4884184415222|9.4884184415222|9.4884184415222|9.4884184415222|9.4884184415222|9.4884184415222|9.4884184415222|9.4884184415222|9.4884184415222|9.4884184415222||9.468663554369|9.468663554369|9.468663554369|9.468663554369|9.4129595281665|9.4121776159146|9.2989976221218|9.2989976221218|9.2989976221218|9.2989976221218|9.2989976221218|9.1961083736568|9.1387316746346|9.0702575624908|9.053296560531|9.053296560531|9.053296560531|9.053296560531|9.053296560531|9.053296560531|9.053296560531|9.053296560531|9.053296560531|9.053296560531|9.053296560531|8.9539404914171|8.8902193263779|8.8902193263779||8.8902193263779|8.8902193263779|8.8902193263779|8.8902193263779|8.8902193263779|8.8902193263779|8.8902193263779|8.8902193263779|8.7705213444773|8.7329982734048|8.7329982734048||8.7329982734048|8.7329982734048|8.7329982734048|8.7329982734048|8.7329982734048|8.5561094257924|8.5067884628081|8.446190992708|8.446190992708|8.446190992708|8.446190992708|8.446190992708|8.446190992708|8.446190992708|8.446190992708|-8.8297043757145|-8.8297043757145|-8.8297043757145|-8.8297043757145|-8.8297043757145|-8.8774488718978|-8.9354279043838|-8.9354279043838|-8.9354279043838|-8.9354279043838|-8.9354279043838|-8.9354279043838|-8.9354279043838|-8.9354279043838|-8.95655388141|-8.95655388141
11098|1096367|/equities/investore-property|NZX50|-1.2021722162051|-1.2021722162051|-1.2021722162051|-1.2021722162051|-1.2021722162051|-1.2021722162051|-1.2021722162051|-1.2021722162051|-1.2021722162051|-1.2021722162051|-1.2021722162051|-1.2021722162051|-1.2021722162051|-1.2135246820232|1.1607090748561|1.1607090748561|1.1607090748561|1.1607090748561|1.1607090748561|1.1607090748561|1.1607090748561|1.1607090748561|1.1607090748561|1.1607090748561|1.1607090748561|1.1607090748561|1.1607090748561|1.1532210672358|1.1532210672358|1.1480234027416|1.1372482247386|1.1241646350792|1.0957384839512|1.0752649985924|1.0680722222477|1.0550802532997|1.0445336174265|1.0167040373766|0.997995915493|0.997995915493|0.997995915493|0.99765197573592|0.99765197573592|0.99765197573592|0.99765197573592|-1.0898525174907|-1.0898525174907|-1.0898525174907|-1.0898525174907|-1.0898525174907|-1.0898525174907|-1.0898525174907|-1.1070583458798|-1.1261759329788|-1.1324394655512|-1.1324394655512|-1.1532660802521|-1.1686289664019|-1.182921064773|-1.1904678486881|-1.1982976091236|-1.2064417879152|-1.2164096234227|-1.2164096234227|-1.2165662577841|-1.2417402721217|1.138075355722|1.138075355722|1.138075355722|1.138075355722|1.138075355722|-1.2221943089971|-1.2221943089971|-1.2221943089971|-1.2452158872297|-1.2607954480041|-1.2611671519119|-1.2611671519119|-1.2696301883943|-1.2795890907985|-1.2967656431973|-1.307426720291|-1.307426720291|1.2229472484312|1.2229472484312|1.2229472484312|1.2229472484312|1.2229472484312|1.2229472484312|-1.2910843098826|-1.2910843098826|-1.2910843098826|-1.2910843098826|-1.2910843098826|-1.2910843098826|-1.2910843098826|-1.2910843098826|-1.2910843098826|-1.2910843098826|-1.2910843098826|-1.2910843098826|-1.2910843098826|-1.2910843098826|-1.2910843098826|-1.2910843098826|-1.2910843098826|-1.2910843098826|-1.2910843098826|-1.2910843098826|-1.3273158696699|-1.3415918173106|-1.3415918173106|-1.3415918173106|-1.3415918173106|-1.3415918173106|-1.3415918173106|-1.3634353414411|-1.3865948733616|-1.4056609799385|-1.4175444152031|-1.4175444152031|-1.4214773825189|-1.4214773825189|-1.4214773825189|-1.4214773825189|-1.4214773825189|-1.44386374193|-1.4470708286052|-1.453412033373|-1.4765689121947|-1.4799230506534|-1.4799230506534|-1.4799230506534|-1.494359002126|-1.4988369074589|-1.4988369074589|-1.4988369074589|-1.4988369074589|1.4231643569903|1.4231643569903|1.4110073327632|1.4110073327632|1.4110073327632|1.3894526030853|1.3771694993791|1.3768550329536|1.3765056258141|1.3761174552639|1.3736411588212|1.3736411588212|1.3736411588212|1.3736411588212|1.3584895845619|1.3584895845619|1.3584895845619|1.3584895845619|1.3584895845619|1.3584895845619|1.3549884619942|-1.4212899538767|-1.4212899538767|-1.4212899538767|-1.4212899538767|-1.4212899538767|-1.4265697638789|-1.4265697638789|-1.4265697638789|-1.4265697638789|-1.4265697638789|-1.4265697638789|-1.4272997424117|1.3585319608139|1.3585319608139|1.3585319608139|1.3585319608139|1.3585319608139|1.3585319608139|1.3585319608139|1.3585319608139||1.3585319608139|1.3585319608139|1.3585319608139|1.3585319608139|1.3585319608139|1.3585319608139|1.3585319608139|-1.450702704266|-1.450702704266|-1.450702704266|-1.450702704266|-1.450702704266|-1.450702704266|-1.450702704266|-1.450702704266|-1.450702704266|-1.450702704266|-1.450702704266|-1.450702704266|-1.450702704266|-1.450702704266|-1.450702704266|-1.450702704266|-1.4511145082098|-1.4511145082098|-1.4511145082098|-1.4511145082098|-1.4529050154799||-1.4565611330793|-1.4650679261735|-1.4717833889659|-1.4717833889659|-1.4717833889659|-1.4717833889659|-1.4717833889659|-1.4717833889659|-1.4717833889659|-1.4717833889659|-1.4717833889659||-1.4717833889659|-1.4717833889659|-1.4717833889659|-1.4717833889659|-1.4717833889659|-1.4717833889659|-1.4717833889659|-1.4717833889659|-1.4717833889659|-1.4717833889659|-1.4869815390568|-1.4958269750034|-1.4958269750034|-1.4958269750034|-1.4958269750034|-1.4958269750034|-1.4958269750034|-1.4958269750034|-1.4975855389078|-1.5239957400357|-1.5239957400357|-1.5239957400357|-1.5239957400357|-1.5244397132701|-1.5251273051662|-1.5251273051662|-1.5251273051662|-1.5251273051662|-1.5251273051662|-1.5433159108573|1.4895803224657
11099|43262|/equities/kathmandu|NZX50|-0.71103069528787|-0.72892296363743|-0.73713663606547|-0.73959626520897|-0.74670270745191|-0.74670270745191|-0.74670270745191|-0.76133636373318|-0.77259593360994|-0.77507091137214|-0.77507091137214|-0.77507091137214|-0.77507091137214|-0.77507091137214|-0.77507091137214|-0.77507091137214|-0.77507091137214|-0.77507091137214|-0.77507091137214|-0.77507091137214|-0.77507091137214|-0.77507091137214|-0.77507091137214|-0.77507091137214|-0.77507091137214|-0.77507091137214|-0.77507091137214|-0.77507091137214|-0.77507091137214|-0.77507091137214|-0.77507091137214|-0.77507091137214|-0.77507091137214|-0.77507091137214|-0.78341212507136|-0.80268016055831|-0.82131126076655|-0.82530032042633|-0.82530032042633|-0.82530032042633|-0.82530032042633|-0.82530032042633|-0.82530032042633|-0.82530032042633|-0.82530032042633|-0.82530032042633|-0.82530032042633|-0.82530032042633|-0.83200035761871|-0.84555594867113|-0.84728439588947|-0.85920491306431|-0.87633876434573|-0.87764044776385|-0.87764044776385|-0.8786082848249|-0.8786082848249|-0.8786082848249|-0.88289811040936|-0.88493595258172|-0.88493595258172|-0.90308922122912|0.8016186446741|0.8016186446741|0.8016186446741|0.8016186446741|0.8016186446741|0.8016186446741|0.8016186446741|0.8016186446741|0.78124292038048|0.77481660310012|0.77481660310012|0.77481660310012|0.77481660310012|0.77481660310012|0.77481660310012|0.77481660310012|0.77481660310012|0.77312960297512|0.76233140329992|0.76233140329992|0.76233140329992|0.75398455817046|0.75398455817046|0.75398455817046|0.75398455817046|0.75398455817046|0.75398455817046|0.75398455817046|0.75398455817046|0.75398455817046|0.75398455817046|0.75398455817046|0.75398455817046|0.75398455817046|0.75398455817046|0.75398455817046|0.75398455817046|0.74553841637839|-0.84686597373238|-0.84686597373238|-0.84686597373238|-0.84686597373238|-0.84686597373238|-0.84686597373238|-0.84686597373238|-0.84686597373238|-0.84686597373238|-0.84686597373238|-0.85985105662601|-0.86927896107851|-0.87475440199307|-0.890282660669|-0.89253629572514|-0.89281811457346|-0.89313124662714|-0.89347917113124|-0.89386575391357|-0.89429529033839|-0.89477255303262|-0.90227412172267|-0.90227412172267|-0.90227412172267|-0.90227412172267|-0.92763254192397|-0.92763254192397|-0.92763254192397|-0.94236948254953|-0.94874387055912|-0.95138208369722|-0.95931345666238|-0.96423715512828|-0.96748571109856|-0.97252493136166|-0.97252493136166|-0.97252493136166|-0.98169434658949|-0.98299370531975|-0.9894374622762|-0.99437492907708|-1.0081943717341|-1.0252159598514|-1.0291288498425|-1.0358722018747|-1.0358722018747|-1.0358722018747|-1.0358722018747|-1.0358722018747|-1.0465246988169||-1.0477465160383|-1.0477465160383|-1.0761957159592|-1.0761957159592|-1.0761957159592|-1.0761957159592|-1.0761957159592|-1.0761957159592|-1.0761957159592|-1.0761957159592|-1.0761957159592|-1.0868841267243|-1.0898712582738|-1.0915236282515|-1.1040415248958|-1.1040415248958|-1.1089350340198|-1.1221500367402|-1.1290556027358|-1.1322840136362|-1.1358711368588|-1.1474323575247|1.060312221664|1.060312221664|1.060312221664|1.060312221664|1.060312221664|1.060312221664||1.060312221664|1.060312221664|1.060312221664|1.060312221664|1.060312221664|1.060312221664|1.060312221664|1.060312221664|1.060312221664|1.060312221664|1.060312221664|1.0464216637458|1.0464216637458|1.0464216637458|1.0464216637458|1.0464216637458|1.0464216637458|1.0464216637458|1.0464216637458|1.0464216637458|1.0464216637458|1.0464216637458|1.0464216637458|1.0464216637458|1.0407057455839|1.0407057455839|1.0307841622897|1.0256778346915||1.0256778346915|1.0256778346915|1.0235309189579|1.0221986439519|1.0221986439519|1.0146651562378|1.0085168344362|1.0011298107421|0.99181083698131|0.99029471860617|0.99029471860617||0.99029471860617|0.99029471860617|0.99029471860617|0.99029471860617|0.99029471860617|0.97977184571921|0.96919098074899|0.95354557893526|-1.076116608825|-1.076116608825|-1.076116608825|-1.076116608825|-1.076116608825|-1.0801295695997|-1.0956995154196|-1.1057772398849|-1.108641386127|-1.1146015459691|-1.1173350606135|-1.1181500790044|1.0496318955692|1.0496318955692|1.0496318955692|1.0496318955692|1.0496318955692|1.0496318955692|1.0496318955692|1.0496318955692|1.0496318955692|1.0496318955692|1.0496318955692
11100|43265|/equities/kiwi-income|NZX50|-0.88743692574132|-0.88743692574132|-0.88743692574132|-0.88743692574132|0.8486192491523|0.8486192491523|0.8486192491523|0.8486192491523|0.8486192491523|0.8486192491523|0.8486192491523|0.8486192491523|0.8486192491523|0.8486192491523|0.8486192491523|0.8486192491523|0.8486192491523|0.8486192491523|0.8486192491523|0.8486192491523|0.8486192491523|0.8486192491523|0.8486192491523|0.8486192491523|0.8486192491523|0.8486192491523|0.8486192491523|0.8486192491523|0.8486192491523|0.8486192491523|0.8486192491523|0.8486192491523|0.8348547316118|0.82761637110665|0.82290707847757|0.82017452872775|0.81141916735405|0.81141916735405|0.81102129070222|0.80419032273756|0.79954019724808|0.79954019724808|0.79954019724808|0.79954019724808|0.79954019724808|0.79954019724808|0.79954019724808|0.79954019724808|0.79954019724808|0.79954019724808|0.79954019724808|0.79954019724808|0.79954019724808|0.79954019724808|0.79954019724808|0.79954019724808|0.79954019724808|0.79954019724808|0.79954019724808|0.79954019724808|0.79954019724808|0.79954019724808|0.79954019724808|0.78448908460892|-0.83456551823462|-0.83456551823462|-0.83456551823462|-0.83456551823462|-0.83456551823462|-0.83456551823462|-0.83456551823462|-0.83456551823462|-0.83456551823462|-0.83456551823462|-0.8439616935501|-0.86051298038269|-0.87140330623813|-0.87349563786941|-0.87349563786941|-0.87349563786941|-0.8772510372265|-0.8772510372265|-0.8772510372265|-0.8772510372265|-0.88118094546307|-0.88118094546307|-0.88118094546307|-0.88118094546307|-0.88118094546307|-0.88118094546307|-0.88118094546307|-0.88118094546307|-0.88118094546307|-0.88118094546307|-0.88118094546307|-0.88118094546307|-0.88118094546307|-0.89075658103613|-0.89750732073947|-0.89945257912923|-0.90194119678745|-0.90194119678745|-0.90194119678745|-0.90194119678745|-0.90194119678745|-0.90194119678745|-0.90194119678745|-0.9051491268052|-0.9051491268052|-0.9051491268052|-0.91280744756219|-0.91280744756219|-0.91280744756219|-0.91895271765918|-0.92605857305759|-0.92893034579128|-0.92893034579128|-0.93047816622886|-0.93306536016637|-0.93306536016637|-0.93306536016637|-0.93306536016637|-0.93896154162811|-0.94412391381713|0.9047447531771|0.9047447531771|0.9047447531771|0.9047447531771|0.9047447531771|0.9047447531771|0.9047447531771|0.9047447531771|0.9047447531771|0.9047447531771|0.9047447531771|0.9047447531771|0.9047447531771|0.9047447531771|0.9047447531771|0.9047447531771|0.90211213517409|0.90211213517409|0.90211213517409|0.89595793009049|0.88661992682623|0.88468508531046|0.88468508531046|0.88383068896387|0.88383068896387|0.88383068896387|0.88247614850053|0.88247614850053|0.87747349727429|0.87747054616916|0.87452126686789|0.87452126686789|0.87452126686789|0.87452126686789|0.87452126686789|0.87452126686789|0.87452126686789|0.87452126686789|0.87452126686789|0.87452126686789|0.87452126686789|0.87452126686789|0.87452126686789|0.87452126686789|0.87452126686789|0.87452126686789|0.87452126686789|0.87452126686789|0.87452126686789|0.87452126686789|0.87452126686789|0.87452126686789|0.87452126686789|0.87452126686789|0.87452126686789||0.87452126686789|0.87452126686789|0.87452126686789|0.87452126686789|0.87169029254623|0.86715587795783|0.86572874719356|0.86386523902918|0.85957250728105|0.85424725031294|0.85392287484918|0.85392287484918|0.85392287484918|0.85392287484918|0.85392287484918|0.85392287484918|0.85392287484918|0.85392287484918|0.85392287484918|0.85392287484918|0.85392287484918|0.85392287484918|0.85392287484918|0.85392287484918|0.85343506001041|0.85343506001041|0.85343506001041|0.85343506001041||0.85343506001041|0.85343506001041|0.85343506001041|0.85343506001041|0.85343506001041|0.85343506001041|0.85343506001041|0.85343506001041|0.85343506001041|0.84798336650052|0.84528331046681||0.84528331046681|0.84528331046681|0.84528331046681|0.84059258506674|-0.91934485878861|-0.91934485878861|-0.91934485878861|-0.91934485878861|-0.91934485878861|-0.91934485878861|-0.91982762511478|-0.92869735752992|-0.93202556200298|-0.93202556200298|-0.93202556200298|-0.93202556200298|-0.93202556200298|-0.94089573998843|-0.94089573998843|-0.94881443201153|-0.94881443201153|-0.94881443201153|-0.95923826560542|-0.96754793042025|-0.96754793042025|-0.96754793042025|-0.96754793042025|-0.96754793042025|-0.96754793042025|0.92019771282908|0.92019771282908
11101|1096373|/equities/mainfreight-ltd?cid=1096373|NZX50|68.990481161109|68.990481161109|68.990481161109|68.990481161109|68.990481161109|68.990481161109|68.990481161109|68.990481161109|68.990481161109|68.990481161109|68.990481161109|68.990481161109|68.990481161109|68.990481161109|68.990481161109|68.990481161109|68.990481161109|68.990481161109|68.791088500543|68.617947255294|68.617947255294|68.358275372365|67.592927764201|67.592927764201|67.178283099153|67.178283099153|67.178283099153|66.743645327862|66.592941965854|66.292157400754|66.25795156548|65.636611324655|65.598036585162|65.598036585162|65.456516769229|65.456516769229|65.456516769229|65.456516769229|65.456516769229|65.456516769229|65.456516769229|65.456516769229|65.456516769229|65.456516769229|65.456516769229|65.456516769229|65.456516769229|65.456516769229|64.535018632477|63.377797971903|62.915887923968|62.668209601257|61.542649388219|61.542649388219|61.542649388219|61.542649388219|60.701867737169|60.701867737169|60.701867737169|60.701867737169|60.701867737169|60.701867737169|60.701867737169|58.148742532062|57.348817365316|57.348817365316|56.905649338149|56.905649338149|56.905649338149|56.905649338149|56.905649338149|55.768498696644|-60.437649496191|-60.437649496191|-60.437649496191|-62.628499092651|-62.777776998494|-63.511975917788|-64.311083963151|-64.603425532176|-65.379362244953|-65.786123570095|-65.786123570095|-65.786123570095|-65.786123570095|-65.786123570095|-65.786123570095|-66.151083388461|-66.151083388461|-66.151083388461|-66.205946499363|-66.205946499363|-66.205946499363|-66.205946499363|-66.205946499363|-66.205946499363|-66.205946499363|-66.716607153698|-66.905333292077|-66.905333292077|-66.905333292077|-66.905333292077|-67.157586799275|-67.456768179614|-68.113044162688|-68.113044162688|-68.350505607313|-68.350505607313|-68.350505607313|-68.350505607313|-68.350505607313|-68.350505607313|-68.350505607313|-68.350505607313|-68.350505607313|-68.350505607313|-68.350505607313|-68.350505607313|-68.350505607313|-68.350505607313|-68.350505607313|-68.350505607313|-68.350505607313|-68.350505607313|-68.558586883185|-68.558586883185|-69.030726491224|-69.030726491224|-69.25580455066|-69.354785190702|-69.643043669982|-69.643043669982|-69.643043669982|-70.249238730523|-70.249238730523|-70.249238730523|-70.249238730523|-70.63971005662|-70.869678722308|-71.006311878546|-71.965348227139|69.125162671326|69.125162671326|69.125162671326|69.125162671326|69.125162671326|69.125162671326|69.125162671326|68.721306219092|68.721306219092|68.721306219092|68.721306219092|68.721306219092|68.721306219092|68.721306219092|68.721306219092|68.721306219092|68.721306219092|68.721306219092|68.721306219092|68.721306219092|68.721306219092|68.721306219092|68.721306219092|68.721306219092|68.721306219092|68.513674407525|68.318530035596|68.059293665244|68.059293665244|67.660327820595|-71.782983635035|-71.782983635035|-71.782983635035|-71.782983635035|-71.782983635035|-71.782983635035|-71.782983635035|-71.782983635035||-71.782983635035|-71.782983635035|-71.782983635035|-71.782983635035|-71.782983635035|-72.299981274171|-72.764571765492|-72.764571765492|-72.764571765492|-72.764571765492|-72.764571765492|-72.764571765492|-72.764571765492|-72.911269569406|-72.911269569406|-72.911269569406|-72.911269569406|69.732088315243|69.732088315243|69.732088315243|69.732088315243|69.732088315243|69.732088315243|69.732088315243|69.35441740066|69.35441740066|69.35441740066|69.35441740066||69.130460082494|68.620322924041|68.620322924041|68.620322924041|68.367432877339|68.367432877339|68.311035682667|-71.238118859802|-71.238118859802|-71.238118859802|-71.238118859802||-71.238118859802|-71.238118859802|-71.238118859802|-71.238118859802|-71.238118859802|-71.238118859802|-71.238118859802|-71.238118859802|-71.238118859802|-71.238118859802|-71.238118859802|-71.238118859802|-71.710265705612|-71.710265705612|-71.710265705612|-71.710265705612|-72.293072565426|-72.943969364553|-73.098856629695|-74.120948250388|-75.053278427759|-75.252686659077|-75.252686659077|-75.252686659077|-75.252686659077|-75.252686659077|-75.252686659077|-75.859657251811|-75.980727685796|-76.36636301026|-76.621513642042
11102|1152799|/equities/napier-port-holdings-ltd|NZX50|2.3973563785864|2.3973563785864|2.3973563785864|2.3973563785864|2.3973563785864|2.3973563785864|2.3973563785864|2.3973563785864|2.3737293211965|2.3691436812114|2.3526278747579|2.3526278747579|2.3526278747579|2.3526278747579|2.3492751382117|2.3492751382117|2.3492751382117|2.3492751382117|2.3492751382117|2.3492751382117|2.3492751382117|-2.518487643518|-2.518487643518|-2.518487643518|-2.518487643518|2.4672359633027|2.4568345251862|2.4568345251862|2.4175939497223|2.4073266118622|2.4058140259331|2.4058140259331|2.4058140259331|2.4058140259331|2.3909044774975|2.3770475570587|2.3770475570587|2.3770475570587|2.3770475570587|2.3770475570587|2.3770475570587|2.3417195285059|2.3280216946312|2.3122463241891|2.249718058515|-2.4847575421594|-2.5225084882602|2.3460389648415|2.3460389648415|2.3136283481241|2.3136283481241|2.2784759561354|2.2649732739985|2.2594147292839|-2.436126403031|-2.436126403031|-2.436126403031|-2.436126403031|-2.436126403031|-2.436126403031|2.280228046564|2.280228046564|2.280228046564|2.280228046564|2.1458088071123|-2.2555719531565|-2.2555719531565|-2.2555719531565|-2.2555719531565|-2.2555719531565|-2.2555719531565|-2.2555719531565|-2.2555719531565|-2.2555719531565|-2.2555719531565|-2.2606354992687|-2.2721063018416|-2.2721063018416|-2.2721063018416|-2.2856736581165|-2.3063040486793|-2.3247822646543|-2.3415830434896|-2.3415830434896|-2.3523144922364|-2.3653494342287|-2.36538827244|-2.3798758566772|-2.3848620719816|-2.3848914770317|2.221000053656|2.221000053656|2.221000053656|2.221000053656|2.221000053656|2.221000053656|2.221000053656|2.221000053656|2.221000053656|2.2077777939504|2.1908367893658|2.1908367893658|2.1745885203987|2.1745885203987|2.1745885203987|2.1745885203987|2.1745885203987|2.1710351968878|-2.329760445835|-2.329760445835|-2.329760445835|-2.329760445835|-2.329760445835|-2.3502893731349|-2.3578787244966|-2.3578787244966|-2.3578787244966|-2.3578787244966|-2.3578787244966|-2.3747885567674|-2.3747885567674|-2.4036539376586|-2.4051710566779|-2.4180507096856|-2.4180507096856|-2.4500653197743|-2.4500653197743|-2.4500653197743|-2.4500653197743|-2.4500653197743|-2.4511836160529|-2.4529817224993|-2.4677573841429|-2.4691749194834|-2.4768610110518|-2.4777879162441|-2.4777879162441|-2.4777879162441|-2.4777879162441|-2.4777879162441|-2.4777879162441|-2.4777879162441|-2.4777879162441|-2.4777879162441|-2.4777879162441|-2.4777879162441|-2.4777879162441|-2.4777879162441|-2.4930976015341|-2.4948118299628|-2.4948118299628|-2.5025685728021|-2.5193439604848|-2.5193439604848|-2.5370488301482|-2.5458643008095|-2.5458643008095|-2.5458643008095|-2.5458643008095|-2.5458643008095|-2.5458643008095|-2.5458643008095|-2.5458643008095|-2.5458643008095|-2.5458643008095|-2.5458643008095|-2.5458643008095|-2.5458643008095|-2.5765158654166|-2.5931677363185|-2.5931677363185|2.4452167138892|2.4452167138892|2.4452167138892|2.4452167138892|2.4452167138892|2.4452167138892|2.4452167138892|2.4452167138892||2.4452167138892|2.4452167138892|2.4452167138892|2.4452167138892|2.4452167138892|-2.5270177129265|-2.5270177129265|-2.5270177129265|-2.5270177129265|-2.5655752026766|-2.5750928484031|-2.5750928484031|-2.5951031537662|-2.6117812761344|-2.6411187193667|-2.6411187193667|2.4710547690329|2.4710547690329|2.4710547690329|2.4710547690329|2.4710547690329|2.4710547690329|2.4710547690329|2.4710547690329|2.4710547690329|2.4710547690329|2.4710547690329|2.4710547690329||2.4710547690329|2.4710547690329|2.4710547690329|2.4710547690329|2.4710547690329|2.4710547690329|-2.7295248335577|-2.7295248335577|-2.7295248335577|-2.7295248335577|-2.7295248335577||-2.7295248335577|-2.7295248335577|-2.7295248335577|-2.7295248335577|-2.7295248335577|-2.7295248335577|-2.7295248335577|-2.738425763298|-2.738425763298|-2.7420688934397|-2.7420688934397|-2.810076628269|-2.8361961688612|-2.8389246716712|-2.8389246716712|-2.8389246716712|-2.8664913522182|-2.8664913522182|-2.8664913522182|-2.8664913522182|-2.8664913522182|-2.8664913522182|-2.8664913522182|-2.8664913522182|-2.8664913522182|-2.8664913522182|-2.8664913522182|-2.8664913522182|-2.8664913522182|-2.8914089392951|-2.8914089392951
11103|1096379|/equities/nzx?cid=1096379|NZX50|-1.1158431152147|-1.1158431152147|-1.1158431152147|-1.1158431152147|-1.1158431152147|-1.1158431152147|-1.1158431152147|-1.1158431152147|-1.1158431152147|-1.1158431152147|-1.1158431152147|-1.1158431152147|-1.1158431152147|1.0417791340029|1.0417791340029|1.0417791340029|1.0417791340029|1.0417791340029|1.0417791340029|1.0417791340029|1.0417791340029|1.0417791340029|1.0417791340029|1.0417791340029|1.0417791340029|1.0417791340029|1.0417791340029|1.0417791340029|1.0417791340029|1.0364212562945|1.0304680588407|1.0221867299259|1.0202074686885|1.0166796716026|1.0166796716026|1.0166796716026|1.0166796716026|1.0166796716026|1.0151996250474|1.0085551336434|1.0059940082824|1.0059940082824|0.98967137752047|-1.0778842586911|-1.0778842586911|-1.0778842586911|-1.0778842586911|-1.0778842586911|-1.0778842586911|-1.0778842586911|-1.0778842586911|-1.0778842586911|-1.0778842586911|-1.0778842586911|-1.0778842586911|-1.0778842586911|-1.0778842586911|-1.0778842586911|-1.0778842586911|-1.0778842586911|-1.0778842586911|-1.0778842586911|-1.0778842586911|-1.0778842586911|-1.0778842586911|-1.0778842586911|-1.0778842586911|-1.0778842586911|-1.0778842586911|-1.0778842586911|-1.0778842586911|-1.0778842586911|-1.0778842586911|-1.078760294852|-1.0816465201656|-1.0816465201656|-1.0816465201656|-1.0851628054822|-1.0873615052038|-1.0873615052038|-1.1033623603221|-1.1033623603221|-1.1033623603221|-1.1033623603221|-1.1033623603221|-1.1033623603221|-1.109847071793|-1.1198300818892|-1.1220334349177|-1.1294816001811|-1.1334622720382|-1.1334622720382|-1.1334622720382|-1.1334622720382|-1.1334622720382|-1.1334622720382|-1.1334622720382|-1.1605136371874|-1.167487848446|-1.167487848446|-1.167487848446|-1.1860975961389|-1.1951084380351|-1.2034538195092|-1.2080711064131|-1.2080711064131|-1.2080711064131|-1.2139678991935|-1.2181085334763|-1.2181085334763|-1.2190229007915|-1.2190229007915|-1.2228032294595|-1.2264480396204|-1.2308749190378|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1568958074323|1.1554397775588|1.1538219665882|1.1536910639204|1.1357677960834|1.1247420404179|1.1063800359019|-1.1750466512514|-1.1750466512514|-1.1750466512514|-1.1750466512514|-1.1750466512514|-1.1750466512514|-1.1750466512514|-1.1750466512514|-1.1750466512514|-1.1750466512514|-1.1750466512514|-1.1750466512514|-1.1750466512514|-1.1750466512514|-1.1750466512514|-1.1772740601249|-1.1797489588732|-1.1824988463714|-1.1855542769249|-1.1865422385295|-1.1865422385295||-1.1865422385295|-1.1956077070099|-1.1956077070099|-1.1962307924542|-1.1995309013296|-1.1995309013296|-1.1995309013296|-1.1995309013296|-1.1995309013296|-1.1995309013296|-1.1995309013296|-1.1995309013296|-1.1995309013296|-1.1995309013296|-1.1995309013296|-1.1995309013296|-1.1995309013296|-1.1995309013296|-1.1995309013296|-1.2005898972539|-1.2067075443424|-1.2067075443424|-1.2067075443424|-1.2067075443424|-1.2067075443424|-1.2067075443424|-1.2067075443424|-1.2067075443424||-1.2113417201745|-1.2191873206901|-1.2191873206901|-1.2290970235188|-1.2322185678638|-1.2322185678638|-1.2324650865304|-1.236017183668|-1.236017183668|-1.236017183668|-1.236017183668||-1.236017183668|-1.236017183668|-1.236017183668|-1.236017183668|-1.236017183668|-1.236017183668|-1.236017183668|-1.236017183668|-1.236017183668|-1.236017183668|-1.2455746511691|-1.2600681132404|-1.2600681132404|-1.2600681132404|-1.2641674743126|-1.2641674743126|-1.2641674743126|-1.2641674743126|-1.2641674743126|-1.2641674743126|-1.2641674743126|-1.2641674743126|-1.2641674743126|-1.2641674743126|-1.2641674743126|-1.2641674743126|-1.2641674743126|-1.2641674743126|-1.2641674743126|-1.2641674743126|-1.2929638608771
11104|1096380|/equities/oceania-healthcare-ltd?cid=1096380|NZX50|-0.75215029084987|-0.75215029084987|-0.75215029084987|-0.75215029084987|-0.76016698903846|-0.76018555105845|-0.76020617552509|-0.76306217452826|-0.76306217452826|-0.76306217452826|-0.76306217452826|-0.76306217452826|-0.76306217452826|-0.76306217452826|-0.76840244885883|-0.77044714884185|-0.77049681760894|-0.7855519908228|0.71019750321661|0.71019750321661|0.71019750321661|0.71019750321661|0.71019750321661|0.71019750321661|0.71019750321661|0.71019750321661|0.71019750321661|0.71019750321661|0.71019750321661|0.70466389352254|0.68851544784364|0.67835050078296|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.74147152343276|-0.7416350315995|-0.74181670734033|-0.74701856450621|-0.74878836286882|-0.74878836286882|-0.7586537336069|-0.76350415136612|-0.76667128432897|-0.77151687824711|-0.77151687824711|-0.77151687824711|-0.77151687824711|-0.77151687824711|-0.77151687824711|-0.77151687824711|-0.77151687824711|-0.77151687824711|-0.77668540106863|-0.78171035778191|-0.78171035778191|-0.78190038415753|-0.78234614490681|-0.78234614490681|-0.78760680952793|-0.79456313229409|-0.79848716884814|-0.79848716884814|-0.79848716884814|-0.79848716884814|-0.79848716884814|-0.79848716884814|-0.79848716884814|-0.79848716884814|-0.79848716884814|-0.79848716884814|-0.79848716884814|-0.79848716884814|-0.81228269489176|-0.81228269489176|-0.81228269489176|-0.81228269489176|-0.81368235197045|-0.81368235197045|-0.81428111932633|-0.81428111932633|-0.81428111932633|-0.81428111932633|-0.81428111932633|-0.81428111932633|-0.81428111932633|-0.81428111932633|-0.81428111932633|-0.81428111932633|-0.81428111932633|-0.81428111932633|-0.81428111932633|-0.81428111932633|-0.81428111932633|-0.81428111932633|-0.81428111932633|-0.81428111932633|-0.81428111932633|-0.81428111932633|-0.81428111932633|-0.81428111932633|-0.81428111932633|-0.81428111932633|-0.81428111932633|-0.81428111932633|-0.81472240159659|-0.81472240159659|-0.81472240159659|-0.81472240159659|-0.81472240159659|-0.81472240159659|-0.82024711447456|0.74358419880484|0.74358419880484|0.74358419880484|0.735339653843|0.735339653843|0.735339653843|0.735339653843|0.735339653843|0.735339653843|0.735339653843|0.735339653843|0.735339653843|0.735339653843|0.735339653843|0.735339653843|0.735339653843|0.735339653843|0.735339653843|0.735339653843|0.735339653843|0.735339653843|0.735339653843|0.735339653843|0.735339653843|0.735339653843|0.735339653843|0.735339653843|0.735339653843|0.735339653843|0.735339653843|0.735339653843||0.735339653843|0.735339653843|0.73148846996422|0.7186277837738|0.7186277837738|0.7094003051621|0.7094003051621|0.7094003051621|0.70600035456621|0.69444483151926|0.69271647522729|0.69079607934732|0.67717831543365|-0.73050437131435|-0.73050437131435|-0.73050437131435|-0.74056040753822|-0.74402520305704|-0.74402520305704|-0.74437267612036|-0.74437267612036|-0.74437267612036|-0.74437267612036|-0.74437267612036|-0.74437267612036|-0.74437267612036|-0.74437267612036|-0.74437267612036||-0.75485852504899|-0.76039836301991|-0.762664853363|-0.76296095586348|-0.77328997890738|-0.77365551768174|-0.77678423851202|-0.77678423851202|-0.77678423851202|-0.77678423851202|-0.77678423851202||-0.77678423851202|-0.77678423851202|-0.77678423851202|-0.77678423851202|-0.77678423851202|-0.77678423851202|-0.77678423851202|-0.77678423851202|-0.77678423851202|-0.77678423851202|-0.77678423851202|-0.77678423851202|-0.78531579871387|-0.79590644990306|-0.79656272635306|-0.79729192240862|-0.79810214024814|-0.80364525614355|-0.80364525614355|-0.80364525614355|-0.80364525614355|-0.80960584015951|-0.83067314195749|-0.83578482920177|-0.83578482920177|-0.83578482920177|-0.83578482920177|-0.83578482920177|-0.83578482920177|-0.8444874543497|-0.8444874543497
11105|43287|/equities/pacific-edge|NZX50|-0.10949854295207|-0.10949854295207|-0.10949854295207|-0.10949854295207|-0.11349837858095|-0.1158315345216|-0.11742392964034|-0.11958213977647|-0.1201278785192|-0.1201278785192|-0.1201278785192|-0.1201278785192|-0.1201278785192|-0.1201278785192|-0.1201278785192|-0.12678897738572|-0.12678897738572|-0.12678897738572|-0.12678897738572|-0.12678897738572|-0.12678897738572|-0.13004330694804|0.10526777823536|0.10526777823536|0.10526777823536|0.10526777823536|0.10526777823536|0.10526777823536|0.10151975209811|0.099799724699156|0.093388585201122|0.090265092558572|0.080905657186448|-0.097220189647558|-0.097220189647558|-0.097220189647558|-0.097220189647558|-0.097220189647558|-0.097220189647558|-0.097689098949435|-0.098453494106791|-0.098453494106791|-0.098453494106791|-0.10272610802348|-0.10464011898633|-0.10507422453822|-0.10507422453822|-0.10736025156977|-0.11062249949577|-0.11121947353579|-0.11121947353579|-0.11121947353579|-0.11335497430075|0.097205954886308|0.097205954886308|0.097205954886308|0.097205954886308|0.097205954886308|0.097205954886308|0.097205954886308|0.097205954886308|0.097205954886308|0.097205954886308|0.094062173639001|-0.11318250458947|-0.11318250458947|-0.113798339458|-0.113798339458|-0.113798339458|-0.113798339458|-0.113798339458|-0.11440535779376|-0.11440535779376|-0.11572817749535|-0.1157508347506|-0.1157508347506|-0.11672315087856|-0.11859691760772|-0.11859691760772|-0.11859691760772|-0.12038546617752|-0.12248384997719|-0.12553761411567|-0.12746655222673|-0.12746655222673|-0.12746655222673|-0.12768505419182|0.10451675817661|0.10451675817661|0.10451675817661|0.10451675817661|0.10451675817661|0.10451675817661|0.10451675817661|0.10451675817661|0.10451675817661|0.10451675817661|0.10451675817661|0.10286636328982|0.10286636328982|0.10274397493291|0.10274397493291|0.10274397493291|0.099008877097948|0.099008877097948|0.099008877097948|-0.12260249796579|-0.12260249796579|-0.12260249796579|-0.12260249796579|-0.12260249796579|-0.12260249796579|-0.12511388108211|-0.12736889052451|-0.12736889052451|-0.12736889052451|-0.12736889052451|-0.12736889052451|-0.12736889052451|-0.1279654337638|-0.13190603655503|-0.13264325570086|-0.13264325570086|-0.14054806252894|-0.14899784556226|-0.15510871433766|-0.15934301193722|-0.1607144602048|-0.16373829465306|-0.16526477365798|-0.1671830841138|-0.1698145411891|-0.17034948865377|-0.17177720974775|-0.1747524582224|-0.17716939917062|-0.17835489352384|-0.1841720978953|-0.18741617186663|-0.18741617186663|-0.2003513009879|0.14444445107509|0.14444445107509|0.14444445107509|0.14444445107509|0.14444445107509|0.14444445107509|0.14171605926012|0.1392956251486|0.12893957916055|0.12348842591218|0.11837602787736|0.11276527304291|0.11276527304291|0.11276527304291|0.11276527304291|0.11276527304291|-0.12969719075754|-0.12969719075754|-0.1329413231997|-0.13576813917339|-0.13793368112342|-0.13793368112342|-0.13793368112342|-0.13793368112342|-0.1400929755226|-0.1514921919621|-0.16460243831817|-0.17400270571581|-0.18300300941722|-0.19400333936961|-0.205559270122|-0.21734363548551|-0.2305484823893|-0.24360942178418|-0.26101046768548|-0.28762274489603|-0.29158082659103|-0.41064536549491||0.41260843169008|0.41260843169008|0.41260843169008|0.41260843169008|0.41260843169008|0.41260843169008|0.41260843169008|0.41260843169008|0.41260843169008|0.39956491568921|-0.46933342431507|-0.46933342431507|-0.47092602059269|-0.47241779449939|-0.47296421101093|-0.476071338084|-0.47841259144706|-0.48351398168849|-0.49473775822638|0.42726187949533|0.42726187949533|0.42726187949533|0.42726187949533|0.42726187949533|0.42726187949533|0.42726187949533|0.42726187949533|0.42726187949533||0.42726187949533|0.41973543272144|0.40609492643814|0.40338878166947|0.40338878166947|0.40126531965504|0.39501703223664|0.38529670063078|-0.44872881252825|-0.44872881252825|-0.44872881252825||-0.45053201670183|-0.45358854155052|-0.45358854155052|-0.45358854155052|-0.45358854155052|-0.45358854155052|-0.45358854155052|-0.45358854155052|-0.46093171746983|-0.46881303259017|-0.47067288681397|-0.47067288681397|-0.47067288681397|-0.47519210228798|-0.4812556844861|-0.4812556844861|-0.49028410480097|-0.49059344348725|-0.49461749646961|-0.49461749646961|-0.49461749646961|-0.49461749646961|-0.49461749646961|-0.49461749646961|-0.49461749646961|-0.49461749646961|-0.49461749646961|-0.49461749646961|-0.49461749646961|-0.50290832424494|-0.50628702733619
11106|1096386|/equities/port-tauranga?cid=1096386|NZX50|-5.5823902909217|-5.5823902909217|-5.5823902909217|-5.5823902909217|-5.5823902909217|-5.5823902909217|-5.5823902909217|-5.5823902909217|-5.5823902909217|-5.623211549858|-5.6623967982028|-5.6623967982028|-5.6623967982028|-5.6623967982028|-5.6623967982028|-5.7028586587231|-5.7028586587231|-5.7028586587231|-5.7028586587231|-5.7028586587231|-5.7028586587231|-5.7028586587231|-5.7028586587231|-5.7028586587231|-5.7028586587231|5.3799546945145|5.3799546945145|5.3799546945145|5.3799546945145|5.3555052267236|5.2883391895474|5.2581546614105|5.2239098181444|5.2239098181444|5.2239098181444|5.2239098181444|5.2239098181444|5.2239098181444|5.2239098181444|5.2239098181444|5.2239098181444|5.2239098181444|5.2239098181444|5.2239098181444|5.2239098181444|5.2239098181444|5.1811313782478|5.1811313782478|5.1811313782478|5.1392361777241|5.1392361777241|5.0997067973807|5.0702298532807|5.0552838038617|5.0552838038617|5.0471405628794|5.0471405628794|5.0424479874634|5.0424479874634|5.0424479874634|5.0424479874634|5.0424479874634|5.0424479874634|-5.3456079682861|-5.3456079682861|-5.3456079682861|-5.3456079682861|-5.3456079682861|-5.3456079682861|-5.3456079682861|-5.3456079682861|-5.3456079682861|-5.3456079682861|-5.4034533457794|-5.4221703163825|-5.551855894376|-5.6129085002725|-5.6129085002725|-5.7087874079616|-5.7130969790255|-5.7456632220784|-5.7890703505983|-5.8633584233848|-5.8633584233848|-5.8831761118138|-5.8851957846973|5.6906111391602|5.6906111391602|5.6906111391602|5.6906111391602|5.6906111391602|5.6906111391602|5.6906111391602|5.6879011163246|5.6610012064522|5.6461125755912|5.6404555511399|5.6404555511399|5.6404555511399|5.6404555511399|5.6404555511399|5.6404555511399|5.6404555511399|5.6404555511399|5.6404555511399|5.6404555511399|5.6404555511399|-5.8611286190156|-5.8611286190156|-5.8611286190156|-5.9762540158302|-6.0008379680879|-6.0159311540665|-6.0395447540359|-6.0395447540359|-6.129773865934|-6.129773865934|-6.129773865934|-6.129773865934|-6.129773865934|-6.1314155644795|-6.1319961564622|-6.1319961564622|-6.1319961564622|-6.1319961564622|-6.1319961564622|-6.1319961564622|-6.1319961564622|-6.1822179706982|-6.1969088616295|-6.228787614496|-6.2321453702688|-6.2321453702688|-6.2434948166476|-6.2485739282456|-6.2485739282456|-6.2595265498523|-6.3127250626737|-6.3127250626737|-6.3127250626737|-6.3127250626737|-6.3127250626737|-6.336916812598|-6.3526852752757|-6.3555491563931|-6.3555491563931|-6.3555491563931|-6.3555491563931|-6.3555491563931|-6.3555491563931||-6.3555491563931|-6.3555491563931|-6.3555491563931|-6.3555491563931|-6.3555491563931|-6.3555491563931|-6.3555491563931|-6.3555491563931|-6.3555491563931|-6.3555491563931|-6.3555491563931|-6.3555491563931|-6.3555491563931|-6.3555491563931|-6.3555491563931|-6.3555491563931|-6.3555491563931|-6.3555491563931|-6.3555491563931|-6.3555491563931|-6.3555491563931|-6.3555491563931|-6.3555491563931|-6.3555491563931|-6.3555491563931|-6.401165789725|-6.4651842584893|-6.4774268987758||-6.5119468256995|6.2594364393678|6.2594364393678|6.2594364393678|6.2594364393678|6.2594364393678|6.2594364393678|6.2594364393678|6.2594364393678|6.2594364393678|6.2594364393678|6.2594364393678|6.2594364393678|6.2594364393678|6.2594364393678|6.2594364393678|6.2594364393678|6.2594364393678|6.2594364393678|6.2594364393678|6.2594364393678|6.2594364393678|6.2594364393678|6.2594364393678|6.2594364393678|6.2594364393678|6.2594364393678|6.2321518779823||6.1090576782303|6.088397279324|6.0698728509178|6.0698728509178|6.061115204747|6.061115204747|6.061115204747|6.0608587035591|6.0608587035591|6.0608587035591|6.0608587035591||6.0608587035591|6.0608587035591|6.0608587035591|-6.3112733188688|-6.3112733188688|-6.3112733188688|-6.3112733188688|-6.3112733188688|-6.3112733188688|-6.3112733188688|-6.3112733188688|-6.3112733188688|-6.3336372710399|-6.3346018010015|-6.3346018010015|-6.3346018010015|-6.3346018010015|-6.3346018010015|-6.3346018010015|-6.3346018010015|-6.3346018010015|-6.3346018010015|-6.3346018010015|-6.3346018010015|-6.3346018010015|-6.3346018010015|-6.3346018010015|-6.3346018010015|-6.3346018010015|-6.3346018010015|-6.3346018010015
11107|1096382|/equities/precinct-prop?cid=1096382|NZX50|-1.2940919211554|-1.2940919211554|-1.2940919211554|-1.2940919211554|-1.2940919211554|-1.2940919211554|-1.2940919211554|-1.2940919211554|-1.2940919211554|-1.2940919211554|-1.2940919211554|-1.2940919211554|-1.2940919211554|-1.2940919211554|-1.3048243512762|-1.3152368638731|1.2279873257168|1.2279873257168|1.2279873257168|1.2279873257168|1.2279873257168|1.2279873257168|1.2279873257168|1.2279873257168|1.2279873257168|1.2279873257168|1.2172081211416|1.2147631075167|1.2147631075167|1.2138013969849|1.2138013969849|1.2138013969849|1.2138013969849|1.208112664906|1.2006807414336|1.1874230534548|1.1799145043685|1.1662938993058|1.1436599008333|1.1324058722405|1.1324058722405|1.1324058722405|1.1324058722405|1.1324058722405|1.1324058722405|1.1279702884362|1.1279702884362|1.123300298762|1.1137040813172|1.1137040813172|1.097996447684|1.097996447684|1.097996447684|1.097996447684|1.097996447684|1.097996447684|1.097996447684|1.097996447684|1.097996447684|1.097996447684|1.097996447684|1.097996447684|1.097996447684|1.0734765470424|1.0734765470424|1.0734765470424|1.0734765470424|1.0669183863974|-1.1363538176933|-1.1363538176933|-1.1363538176933|-1.1363538176933|-1.1363538176933|-1.1363538176933|-1.1363538176933|-1.1651153532575|-1.1754059425008|-1.1818399353173|1.1270010154831|1.1270010154831|1.1270010154831|1.1270010154831|1.1270010154831|1.1270010154831|1.1270010154831|1.1270010154831|1.1270010154831|1.1270010154831|1.1270010154831|1.1270010154831|1.1270010154831|1.1270010154831|1.1270010154831|1.1270010154831|1.1270010154831|1.1270010154831|1.1270010154831|1.1270010154831|1.1270010154831|1.1270010154831|1.1270010154831|1.1270010154831|1.1270010154831|1.1270010154831|1.1270010154831|1.1270010154831|-1.2240936031641|-1.2240936031641|-1.2240936031641|-1.2248262355396|-1.2395291471557|-1.2541991101455|-1.2711099870351|-1.2711099870351|-1.2773444263303|-1.292049351463|-1.295215255107|-1.295215255107|-1.3149613805231|-1.3169015389479|-1.3207239356081|-1.3214726786828|-1.3214726786828|-1.3214726786828|-1.3214726786828|-1.3214726786828|-1.3214726786828|1.2623536034382|1.2623536034382|1.2623536034382|1.2623536034382|1.2623536034382|1.2623536034382|1.2619242497893|1.2619242497893|1.2619242497893|1.2619242497893|1.2619242497893|1.2619242497893|1.2619242497893|1.2568602703911|1.2495669019334|1.2445188178081|1.2433542756525|1.2412131278902|1.2412131278902|1.2412131278902|1.2412131278902|1.2412131278902|1.2412131278902|1.2412131278902|1.2412131278902|1.2412131278902|1.2412131278902|1.2412131278902|1.2412131278902|1.2412131278902|1.2402368418806|1.2399854121863|1.227481970603|1.227481970603|1.2183133070278|1.2181258935186|1.2118222080431|1.2118222080431|1.2118222080431|1.2020246809016|1.196138534865|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265||1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265||1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265||1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1959690227265|1.1916322789981|-1.3245296226133|-1.3245296226133|-1.3245296226133
11108|43293|/equities/prop-industrie|NZX50|2.2377862055559|2.2377862055559|2.2377862055559|2.2377862055559|2.2377862055559|2.2377862055559|-2.2860814603429|-2.2860814603429|-2.2860814603429|-2.2860814603429|-2.2860814603429|-2.2860814603429|-2.2860814603429|-2.2860814603429|-2.2860814603429|-2.2860814603429|-2.2860814603429|-2.2860814603429|-2.2860814603429|-2.2860814603429|-2.2860814603429|-2.2860814603429|-2.2860814603429|-2.2860814603429|-2.2860814603429|2.2029213232551|2.2029213232551|2.2029213232551|2.2029213232551|2.1976903591723|2.1968781720897|2.1880908400625|2.1880908400625|2.1880908400625|2.1812120445139|2.1785689335804|2.1734099235514|2.1676776901858|2.1563085467701|2.1425650551457|2.1350722792567|2.1333031211299|2.1333031211299|2.1333031211299|2.1333031211299|2.1333031211299|2.1333031211299|2.1233252272076|2.1233252272076|2.1233252272076|2.1233252272076|2.1171751695014|2.1171751695014|2.1171751695014|2.1171751695014|2.1171751695014|2.1171751695014|2.1171751695014|2.1171751695014|2.1171751695014|2.1171751695014|2.1171751695014|2.1171751695014|2.1007890474469|2.1007890474469|2.1007890474469|2.1007890474469|2.1007890474469|2.1007890474469|2.1007890474469|-2.2064173997295|-2.2064173997295|-2.2064173997295|-2.2064173997295|-2.2301858465817|-2.2360399211939|-2.2542109716266|-2.2702344245744|-2.2872048425489|-2.2938309282397|-2.2938309282397|-2.2938309282397|-2.2938309282397|-2.2938309282397|-2.2938309282397|-2.2938309282397|-2.2938309282397|-2.2938309282397|-2.2938309282397|-2.2938309282397|-2.2938309282397|-2.2938309282397|-2.2938309282397|-2.2938309282397|-2.2938309282397|-2.2938309282397|-2.2938309282397|-2.2938309282397|-2.2938309282397|-2.2938309282397|-2.2938309282397|-2.2938309282397|-2.3092566430939|-2.3150151578692|-2.3150151578692|-2.3150151578692|-2.3150151578692|-2.3150151578692|-2.3150151578692|-2.3364058035509|-2.3546175049297|-2.3682373549211|-2.3682373549211|-2.3682373549211|-2.3747081520014|-2.3885646133349|-2.3903496429573|-2.4076106068437|-2.4148451881216|-2.4189946206196|-2.4200770919064|-2.4200770919064|-2.4200770919064|-2.4200770919064|-2.4378635557205|2.3563239960382|2.3563239960382|2.3563239960382|2.3563239960382|2.3563239960382|2.3563239960382|2.3563239960382|2.3563239960382|2.3563239960382|2.3563239960382|2.3563239960382|2.3563239960382|2.3563239960382|2.3563239960382|2.3563239960382|2.3563239960382|2.3563239960382|2.3563239960382|2.3563239960382|2.3563239960382|2.3563239960382|2.3563239960382|2.3563239960382|2.3563239960382|2.3563239960382|2.3563239960382|2.338137775495|2.3307086293724|2.3188428552975|2.3022989910946|2.3022989910946|2.3022989910946|2.3022989910946|2.3019670617851|2.3019670617851|2.3019670617851|2.3019670617851|2.3019670617851|2.3019670617851|2.3019670617851|2.3019670617851|2.3019670617851|2.2985745019683|2.29147162117|2.281452344378|2.281452344378|2.281452344378|2.281452344378|2.281452344378|2.281452344378|2.281452344378|2.281452344378|2.281452344378|2.281452344378||2.281452344378|2.281452344378|2.281452344378|2.281452344378|2.281452344378|2.281452344378|2.281452344378|2.281452344378|2.281452344378|2.281452344378|2.281452344378|2.2568915801139|2.2562683773141|2.2539093044181|2.2500543828048|2.2500543828048|2.2500543828048|2.2500543828048|2.2486832326417|2.2486832326417|2.2486832326417|2.2486832326417|2.2486832326417|2.2486832326417|2.2486832326417|2.2486832326417|2.2486832326417|2.2244404884223||2.2244404884223|2.2244404884223|2.2244404884223|2.2244404884223|2.2244404884223|2.2244404884223|2.2244404884223|2.2244404884223|2.2244404884223|2.2244404884223|2.2244404884223||2.2244404884223|2.2244404884223|2.2244404884223|2.2244404884223|2.2244404884223|2.2244404884223|2.2029909732489|2.2029909732489|2.2029909732489|2.2029909732489|2.2029909732489|2.2029909732489|2.2029909732489|2.2029909732489|2.2029909732489|2.2029909732489|2.2029909732489|2.2029909732489|2.2029909732489|2.2029909732489|2.2029909732489|2.2029909732489|2.2029909732489|2.2027676373222|2.2022419140845|2.1984776947858|2.1984776947858|-2.3476077063211|-2.3476077063211|-2.3476077063211|-2.3476077063211
11109|1096387|/equities/pushpay-holdings-ltd?cid=1096387|NZX50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3809037834004|1.3809037834004|1.3804486492823|1.3799429447066|1.3793810507337|1.3787567240971|1.3780630278341|1.3772922542087|1.3764358390693|1.3704842714606|1.3677603037421||1.3669558930468|1.3660621033853|1.3650690037615|1.363965559735|1.3627395108167|1.3613772342407|1.3598635936008|1.3581817706676|1.3563130785195|1.3542367539106|1.3469297313357||1.3460330326982|1.3378144855441|1.3325716516642|1.3289685007895|1.3249649998175|1.3205166654043|1.3155740716118|1.3100823007312|1.3039803330862|1.2972003690361|1.2896670756472|1.2812967496594|1.2619963969876|1.2516626612003|1.2451807277793|1.2257563689676|1.1469515208102|1.1377238834011|1.1356612526576|1.1356612526576|1.1356612526576|1.1356612526576|-1.2571466301204|-1.2571466301204|-1.3155359054308|-1.3155359054308|-1.3155359054308|-1.3155359054308|-1.3155359054308|-1.3155359054308|-1.3155359054308
11110|1096391|/equities/restaurant-brands-nz|NZX50|-4.0777747089196|-4.0914163649665|-4.1743515929234|3.8638068677683|3.8638068677683|3.8638068677683|3.8638068677683|3.8638068677683|3.8638068677683|3.8638068677683|3.8258964487468|3.7925325648063|3.7925325648063|3.7925325648063|3.7925325648063|3.7925325648063|3.7925325648063|3.7925325648063|3.7925325648063|3.7925325648063|3.7925325648063|3.7925325648063|3.7210041701869|3.7210041701869|3.7210041701869|3.7210041701869|3.7210041701869|3.7210041701869|3.7210041701869|3.692226853644|3.5702520241065|3.4147244283141|-3.7578709895006|-3.7578709895006|-3.7865233216673|-3.8213982530355|-3.8213982530355|-3.8213982530355|-3.8213982530355|-3.8637758303482|-3.9697509792998|-3.9719454875207|-3.9743839491977|-4.0487598963991|3.6939337874653|3.6939337874653|3.6939337874653|3.6939337874653|3.6939337874653|3.6939337874653|3.618259922796|3.4947331527135|3.3724813173503|-3.7766864839644|-3.7766864839644|-3.7766864839644|-3.7766864839644|-3.7766864839644|-3.7766864839644|-3.7766864839644|-3.7766864839644|-3.7766864839644|-3.7766864839644|-3.7766864839644|-3.7766864839644|-3.8099109916232|-3.8099109916232|-3.8099109916232|-3.8099109916232|-3.8726788525605|-3.9517215526317|-3.9517215526317|-3.9517215526317|-3.9517215526317|-3.9517215526317|-4.0641349064216|-4.109038828358|-4.1382622827781|-4.1382622827781|-4.1382622827781|-4.1382622827781|-4.2119579701173|-4.2938421863701|-4.3887134810715|-4.4346817621952|-4.4590909358932|-4.4923234644944|-4.4975815286697|-4.5551622726373|-4.5551622726373|-4.5626849954092|-4.5626849954092|-4.5626849954092|-4.5929831205434|-4.5956351140326|-4.5956351140326|-4.5956351140326|4.2508353177435|4.2508353177435|4.2508353177435|4.2508353177435|4.2508353177435|4.2508353177435|-4.5767245462901|-4.5767245462901|-4.5767245462901|-4.5767245462901|-4.6069160756542|-4.6071289178479|-4.6879207686968|-4.7726898277675|-4.8468776372709|-4.892503158992|-4.892503158992|-4.9359301077798|-4.9359301077798|-4.9575832657563|-4.9575832657563|-4.9575832657563|-4.9575832657563|-4.9575832657563|-4.9575832657563|-4.9575832657563|-5.0845372734851|-5.203374604206|-5.2931941392474|-5.3485489556582|-5.5361654172773|-5.7196282424789|-5.863475671329|-5.8844176298136|-5.9371305048194|-6.0001448591249|-6.0846052390223|-6.4978948414199|-6.567225576644|-6.567225576644|-6.567225576644|-6.567225576644|-6.567225576644|-6.567225576644|-6.567225576644|-6.567225576644|-6.567225576644|-6.567225576644|-6.567225576644|-6.567225576644|-6.567225576644|-6.567225576644|-6.567225576644|-6.567225576644|-6.567225576644|-6.567225576644|-6.567225576644|-6.567225576644|-6.567225576644|-6.567225576644|-6.567225576644|-6.567225576644|-6.567225576644|-6.567225576644|-6.567225576644|-6.567225576644|-6.567225576644|-6.567225576644|-6.567225576644|-6.5741394903978|-6.652377144796|-6.6815302022103|-6.806333695886|-6.806333695886|-6.8509264643959|-6.9188072875663|-7.0275635935117|-7.1550705937599|-7.1923008525873|-7.1976347791185|-7.1976347791185|-7.1976347791185||-7.3707052454937|-7.3791168779785|-7.3800358513392|-7.3800358513392|-7.3800358513392|-7.3800358513392|-7.3800358513392|-7.3800358513392|-7.3800358513392|-7.3800358513392|-7.3800358513392|-7.5144844827163|7.0151719560773|7.0151719560773|7.0151719560773|7.0151719560773|7.0151719560773|7.0151719560773|7.0151719560773|7.0151719560773|7.0151719560773|7.0151719560773|7.0151719560773|6.9213021585843|6.8631136229193|6.7417927903772|6.6403251933654|6.3781392626851||6.2640435489117|6.194141402236|6.194141402236|6.194141402236|6.194141402236|6.194141402236|6.194141402236|6.194141402236|6.194141402236|6.194141402236|6.1534906122324||6.1366557250682|6.0283446502321|6.0283446502321|6.0283446502321|6.0283446502321|6.0283446502321|6.0283446502321|6.0283446502321|5.9359385384049|5.8460350729465|5.8460350729465|5.7655946653683|5.6473272025143|5.597030368067|-6.3862589492018|-6.3862589492018|-6.5541766102242|5.9957393795989|5.9957393795989|5.9957393795989|5.9957393795989|5.9957393795989|5.9957393795989|5.9957393795989|5.9957393795989|5.8997103804507|-6.191041871986|-6.191041871986|-6.191041871986|-6.2478241358435|-6.2642490769135
11111|43301|/equities/sanford|NZX50|3.8912819517162|3.8912819517162|3.8912819517162|3.8912819517162|3.8912819517162|3.8912819517162|3.8912819517162|3.8912819517162|3.8912819517162|3.8912819517162|3.8912819517162|-4.051561653919|-4.051561653919|-4.051561653919|-4.051561653919|-4.051561653919|-4.0778462625289|-4.1087180482838|-4.1207978314264|4.0291237128485|4.0291237128485|4.0291237128485|4.0291237128485|4.0291237128485|4.0291237128485|4.0291237128485|3.9586474638075|3.9586474638075|3.9586474638075|3.9484971608155|3.93721904638|3.899687712751|3.8574307686335|3.8371453027202|3.8234947765617|3.7933275395795|3.7688612165476|3.7688612165476|3.7621126472245|3.7621126472245|3.7441863627227|3.7441863627227|3.7441863627227|3.7441863627227|3.7441863627227|3.725762708429|-3.854407741812|-3.854407741812|-3.854407741812|-3.854407741812|-3.854407741812|-3.854407741812|-3.854407741812|-3.9337863151532|-3.9680958924803|-3.9686594528817|3.8004987890548|3.8004987890548|3.8004987890548|3.8004987890548|3.8004987890548|3.8004987890548|3.8004987890548|3.8004987890548|3.8004987890548|3.8004987890548|3.8004987890548|3.8004987890548|3.8004987890548|3.762776447118|3.7297516142668|-3.8929045589049|-3.8929045589049|-3.8929045589049|-3.8929045589049|-3.8929045589049|-3.924893938974|-4.0021044407459|-4.0339561286498|-4.0339561286498|-4.0710623333773|-4.1200692201015|-4.1672991011271|3.991438733805|3.991438733805|3.991438733805|3.991438733805|3.9210429580883|3.8656033974969|3.837337187273|3.837257907172|3.837257907172|3.837257907172|3.837257907172|3.837257907172|3.837257907172|3.837257907172|3.837257907172|3.837257907172|-3.9798313172975|-3.9798313172975|-3.9798313172975|3.86967565721|3.86967565721|3.86967565721|3.86967565721|3.86967565721|3.8451951312326|-3.9486720509769|-3.9807467137709|-4.0797186598662|-4.1055057099331|-4.1055057099331|-4.1055057099331|-4.1538954367096|-4.1653647528085|-4.1653647528085|-4.1742942450216|-4.1758826968593|-4.1808444407006|4.0679470558451|4.0679470558451|4.0679470558451|4.0679470558451|4.0679470558451|4.0679470558451|4.0679470558451|4.0679470558451|4.0679470558451|4.0679470558451|4.0679470558451|-4.1844300600307|-4.1844300600307|-4.1844300600307|-4.1844300600307|-4.1844300600307|-4.1844300600307|-4.1844300600307|-4.1844300600307|-4.1844300600307|-4.1844300600307|-4.1844300600307|-4.1844300600307|-4.1844300600307|-4.1844300600307|-4.1844300600307|-4.1844300600307|-4.1844300600307|-4.1883084386976|-4.1883084386976|-4.2070093784499|-4.2175818761514|-4.2175818761514|-4.2175818761514|-4.2175818761514|-4.2175818761514|-4.2175818761514|-4.2175818761514|-4.2202183025708|-4.2202183025708|-4.2202183025708|-4.2202183025708|-4.2202183025708|-4.2202183025708|-4.2202183025708|-4.2202183025708|-4.2202183025708|-4.2202183025708|-4.2202183025708|-4.2202183025708|-4.2202183025708|-4.2447442152686|-4.2447442152686|-4.2447442152686|-4.2626215194314|-4.2626215194314|-4.2626215194314|-4.2626215194314|-4.2626215194314||-4.2626215194314|-4.2879129222863|-4.2893476278509|-4.2927881097877|-4.2927881097877|-4.2927881097877|4.1732537226307|4.1732537226307|4.1732537226307|4.1036152261747|-4.1083465016246|-4.1083465016246|-4.1083465016246|-4.1453850971726|4.0070152497069|4.0070152497069|4.0070152497069|4.0070152497069|4.0070152497069|4.0070152497069|4.0070152497069|4.0070152497069|4.0070152497069|4.0070152497069|4.0070152497069|4.0070152497069|4.0070152497069|4.0070152497069||4.0070152497069|4.0070152497069|4.0070152497069|4.0070152497069|4.0070152497069|4.0070152497069|4.0070152497069|4.0070152497069|4.0070152497069|3.9860584077483|3.9860584077483||3.9860584077483|3.9860584077483|3.9860584077483|3.9860584077483|3.9860584077483|3.9860584077483|-4.0879889331169|-4.0879889331169|-4.0879889331169|-4.0879889331169|-4.0879889331169|-4.0879889331169|-4.0879889331169|-4.0879889331169|-4.0879889331169|-4.0879889331169|-4.0879889331169|-4.0879889331169|-4.0879889331169|-4.0879889331169|-4.0879889331169|-4.0879889331169|-4.0879889331169|-4.0879889331169|-4.1055432516013|-4.1085826819251|-4.1085826819251|-4.1085826819251|-4.1085826819251|-4.1085826819251|-4.1085826819251
11112|1096394|/equities/scales-corporation-ltd-be?cid=1096394|NZX50|-3.449271972843|-3.4503022121809|-3.4514842562497|-3.4514842562497|-3.5027602571713|-3.5030384031454|-3.5030384031454|-3.5030384031454|-3.5030384031454|-3.5030384031454|-3.5030384031454|-3.5030384031454|-3.5030384031454|-3.5030384031454|-3.5257749914764|-3.5257749914764|-3.5257749914764|-3.5257749914764|-3.5311049279108|-3.5311049279108|-3.5311049279108|-3.5311049279108|-3.5311049279108|-3.5311049279108|-3.5311049279108|3.3098835087998|3.3098835087998|3.3098835087998|3.3098835087998|3.2943150044794|3.2770166663456|3.2077963383251|3.1314402985632|3.0893780840833|3.0670867643311|2.9865308459591|2.9865308459591|2.9865308459591|2.9865308459591|2.9865308459591|2.9865308459591|2.9711455830811|2.9600261744156|2.9600261744156|2.9600261744156|2.9600261744156|2.8982677533872|2.8982677533872|2.8982677533872|2.8982677533872|2.8982677533872|2.8982677533872|2.8982677533872|2.8982677533872|2.8982677533872|2.8982677533872|2.8982677533872|2.8982677533872|2.8982677533872|2.8982677533872|2.887404299928|2.887404299928|2.887404299928|2.8871158771529|2.8750350045124|2.8750350045124|2.8750350045124|2.8750350045124|2.8750350045124|2.8750350045124|2.7789278612048|-3.0983608316602|-3.0983608316602|-3.1048452535406|-3.1298280997558|-3.1936978414636|-3.2635531110876|-3.3128367710238|3.1017445884951|3.1017445884951|3.0230791868017|3.0230791868017|3.0230791868017|2.9995324281902|2.9401700914901|-3.1347627592865|-3.1347627592865|-3.1347627592865|-3.1347627592865|-3.1347627592865|-3.1347627592865|-3.1347627592865|-3.1347627592865|-3.1347627592865|-3.1508475092587|-3.1737194489039|-3.1759539382121|-3.1759539382121|-3.1759539382121|-3.1759539382121|-3.1759539382121|-3.1759539382121|-3.1759539382121|-3.1759539382121|-3.1759539382121|-3.1759539382121|-3.1759539382121|-3.1759539382121|-3.1759539382121|-3.1759539382121|-3.1759539382121|-3.1759539382121|-3.2105043614861|-3.2433381704221|3.0738858467951|3.0738858467951|3.0738858467951|3.0738858467951|3.0738858467951|3.0738858467951|3.0738858467951|3.0738858467951|3.0738858467951|3.0738858467951|3.0738858467951|3.0738858467951|3.0738858467951|-3.2759952222897|-3.2759952222897|-3.2759952222897|-3.2759952222897|-3.2759952222897|-3.3316614534671|-3.3518459825842|-3.3854889169554|-3.3854889169554|-3.4327654325543|3.2249413674207|3.2249413674207|3.2249413674207|3.2249413674207|3.2249413674207|3.2249413674207|3.2249413674207|3.2249413674207|3.2249413674207|3.2249413674207|3.2249413674207|3.2249413674207|3.2249413674207|3.2249413674207|3.1682680917152|3.137520188796|3.1283558283774|3.1114886070142|3.1114886070142|3.0927651220835|-3.301837416253|-3.301837416253|-3.301837416253|-3.301837416253|-3.301837416253|-3.301837416253|-3.301837416253|-3.301837416253|-3.3235647979606|-3.3235647979606|-3.3402650433839|-3.3402650433839|3.1329729766092|3.1329729766092|3.1329729766092|3.1329729766092|3.1329729766092|3.1329729766092|3.1329729766092|3.1329729766092|3.1329729766092|3.1329729766092||3.1329729766092|3.1329729766092|3.1329729766092|3.1329729766092|3.1329729766092|3.1329729766092|3.1329729766092|3.1329729766092|3.1329729766092|3.1329729766092|3.1329729766092|3.1329729766092|3.1329729766092|3.1329729766092|3.1329729766092|3.1329729766092|3.1329729766092|3.1329729766092|3.0810810692267|3.0628678541665|3.0188090187256|3.0188090187256|3.0188090187256|3.0188090187256|3.0188090187256|3.0188090187256|3.0188090187256|3.0188090187256||3.0188090187256|3.0167279934792|3.0167279934792|3.0167279934792|3.0167279934792|3.0167279934792|3.0167279934792|3.0167279934792|3.0167279934792|3.0167279934792|2.9974754889704||2.914972817445|2.9017882642725|2.9017882642725|2.9017882642725|2.9017882642725|2.8064313395795|-3.1067607499857|-3.1067607499857|-3.1067607499857|-3.1402897280344|-3.176988712272|-3.2544319004052|-3.3877021306348|-3.4324467175086|-3.4926034151911|-3.4926034151911|-3.4926034151911|-3.4926034151911|-3.5040038094917|-3.5129653742896|-3.5129653742896|-3.5129653742896|-3.5129653742896|-3.5129653742896|-3.5129653742896|-3.5129653742896|-3.5129653742896|-3.5129653742896|-3.5129653742896|-3.5129653742896|-3.5129653742896
11113|1096397|/equities/serko-ltd?cid=1096397|NZX50|3.9739950588866|3.9739950588866|3.9739950588866|3.9739950588866|3.9739950588866|3.9739950588866|3.9505339621699|-4.2033248047893|-4.2033248047893|-4.2033248047893|-4.2033248047893|-4.2033248047893|-4.2033248047893|-4.2033248047893|-4.2033248047893|-4.2033248047893|-4.2033248047893|-4.2033248047893|-4.2033248047893|-4.2033248047893|-4.2033248047893|-4.2033248047893|-4.2033248047893|-4.2033248047893|-4.2033248047893|-4.2033248047893|-4.2066354080562|-4.2066354080562|-4.2495949847306|-4.2717721840634|-4.3114133831411|-4.3214363959283|-4.3214363959283|-4.3593737181525|-4.3904152508688|-4.4099059762902|-4.4632290405638|-4.4847086022563|-4.4847086022563|-4.4847086022563|-4.4847086022563|-4.4847086022563|-4.4847086022563|-4.4847086022563|-4.4847086022563|-4.4847086022563|-4.4847086022563|-4.4847086022563|-4.4847086022563|-4.4847086022563|-4.4847086022563|-4.4847086022563|-4.5791206967242|-4.586355671912|-4.586355671912|-4.586355671912|-4.586355671912|-4.586355671912|-4.6620617548951|-4.7861799046207|4.2593523948116|4.2593523948116|4.2593523948116|4.2593523948116|4.1265030402522|4.070003220172|3.9538926247438|-4.3192562534408|-4.3192562534408|-4.3192562534408|-4.3192562534408|-4.3192562534408|-4.3192562534408|-4.3192562534408|-4.3192562534408|-4.3213955378087|-4.3987729522422|4.1251261248407|4.1251261248407|4.1251261248407|4.0379179864258|4.031568100468|4.031568100468|4.031568100468|-4.2776435232706|-4.2776435232706|-4.2776435232706|-4.2776435232706|-4.2776435232706|-4.2776435232706|-4.2848333242099|-4.2848333242099|-4.2848333242099|-4.3309259285045|-4.4593621480809|4.1580099691154|4.1580099691154|4.1083445139728|4.0553827360826|3.9576476233488|3.9073862121377|3.8815399856339|3.8148026872283|3.8148026872283|3.7870030589242|3.7238922723288|3.6781065681841|3.6781065681841|3.6781065681841|3.6781065681841|-3.9149800155561|-3.9149800155561|-3.9149800155561|-3.9149800155561|-3.9149800155561|-3.9149800155561|-3.9149800155561|-3.9149800155561|-3.9149800155561|-3.9149800155561|-3.9149800155561|-3.9149800155561|-3.9149800155561|-3.9355333484987|-3.9839259162853|3.7703521116676|3.7703521116676|3.7703521116676|3.7703521116676|3.7703521116676|3.7703521116676|3.7703521116676|3.7703521116676|3.7703521116676|3.7703521116676|3.7703521116676|3.7703521116676|3.7703521116676|3.7703521116676|3.7703521116676|3.7703521116676|3.7703521116676|3.7703521116676|3.7703521116676|3.7703521116676|3.7297752957271|3.7297752957271|3.7297752957271|3.7297752957271|3.6430836232422|3.6067595252193|3.5962811724678|3.5962811724678|3.5962811724678|3.5962811724678|3.5392360589552|3.5392360589552|3.4502623634922|3.4186247937533|3.3684721249841|3.3516356170732|3.2930850691805|3.2930850691805|3.2930850691805|3.2930850691805|3.2930850691805|3.2930850691805|3.2930850691805|3.2906501234913|3.2641978015311|3.2641978015311|3.2510875902559|3.2510875902559|3.2510875902559|3.2173196167841|3.0703550677713|2.9937278541389|2.90080878828|2.8447906206456||2.8447906206456|2.8447906206456|2.8447906206456|2.8447906206456|2.8447906206456|2.8447906206456|2.8447906206456|2.8447906206456|2.8447906206456|2.8447906206456|2.8447906206456|2.8447906206456|2.4797673435572|2.0928189595227|2.0928189595227|2.0928189595227|2.0928189595227|2.0928189595227|2.0864654999844|2.0782928167372|2.0782928167372|2.0782928167372|2.0053254033227|-2.277400698842|-2.277400698842|-2.277400698842|-2.277400698842|-2.292111902967||-2.3067910202509|-2.3114344950258|-2.32603834688|-2.3298621464576|-2.3298621464576|-2.3415135199059|-2.3694595953081|-2.3788438130589|-2.4153821390174|-2.4826468274882|||-2.5290520109392|-2.5515714874126|-2.5515714874126|-2.5515714874126|-2.5515714874126|-2.5515714874126|-2.5515714874126|-2.5791312887995|-2.5791312887995|-2.5791312887995|-2.5791312887995|-2.5791312887995|-2.5791312887995|-2.5791312887995|-2.5791312887995|-2.5791312887995|-2.5791312887995|-2.5791312887995|-2.5791312887995|-2.5868125706612|-2.624629767041|-2.624629767041|-2.624629767041|-2.624629767041|-2.624629767041|-2.624629767041|-2.624629767041|-2.624629767041|-2.624629767041|-2.624629767041|-2.624629767041
11114|1096396|/equities/skellerup?cid=1096396|NZX50|-4.8618853483648|-4.8618853483648|-4.8893169202242|-4.9109076170826|-4.9434494296481|-4.9434494296481|-4.9434494296481|-4.9434494296481|-4.9434494296481|-4.9434494296481|-4.9434494296481|-4.9434494296481|-4.9434494296481|-4.9434494296481|-4.9434494296481|-4.9434494296481|-4.9643881364851|-5.033495522465|-5.033495522465|-5.033495522465|-5.0538836595369|-5.0754263000303|-5.1115850162301|-5.1226693390536|-5.1226693390536|-5.1226693390536|-5.1226693390536|-5.1226693390536|-5.1226693390536|-5.1226693390536|-5.1226693390536|-5.1226693390536|-5.1226693390536|-5.1226693390536|-5.1226693390536|-5.1226693390536|-5.1226693390536|-5.1226693390536|-5.1226693390536|-5.1226693390536|-5.1226693390536|-5.1226693390536|-5.1226693390536|4.8848549641036|4.8848549641036|4.8848549641036|4.8848549641036|4.8848549641036|4.8848549641036|4.8848549641036|4.8848549641036|4.8848549641036|4.8848549641036|4.8848549641036|4.8848549641036|4.868727608617|4.8639612419395|4.8639612419395|4.8639612419395|4.839956679056|4.828773851392|4.828773851392|4.7847485754196|4.7136096659969|4.6356775433566|4.6001971994005|4.5502193276708|4.540243659265|4.5397150095383|4.499585527316|4.499585527316|4.499585527316|4.499585527316|4.499585527316|4.499585527316|4.499585527316|4.4834286836951|4.4771429066492|4.469603247624|4.4597563226477|4.4597563226477|4.4597563226477|4.4597563226477|4.4597563226477|4.4597563226477|4.4597563226477|4.4597563226477|4.4597563226477|4.4597563226477|4.4597563226477|4.4597563226477|4.4597563226477|4.4597563226477|4.4597563226477|4.4597563226477|4.4597563226477|4.4597563226477|4.4597563226477|4.4597563226477|4.3936182348216|4.3895244179063|4.3895244179063|4.3895244179063|4.3740733752762|4.3740733752762|4.3740733752762|4.2867481852145|4.2663868427907|4.2415409088836|4.1494330359959|4.1494330359959|4.1166149624803|4.1166149624803|4.1166149624803|4.1166149624803|4.1166149624803|4.1166149624803|4.1166149624803|4.1166149624803|4.1166149624803|4.1166149624803|4.1166149624803|4.1166149624803|4.1166149624803|4.1166149624803|4.1166149624803|4.0712388895859|-4.3222978675673|-4.3222978675673|-4.333664294118|-4.4418492008518|-4.4931659090597|-4.5529620236907|-4.612959121213|-4.612959121213|-4.612959121213|-4.612959121213|-4.6449544943545|-4.675504953461|-4.7311202966014|-4.7311202966014|-4.7311202966014|-4.7311202966014|-4.7795782048216|4.4640427888237|4.4640427888237|4.4640427888237|4.4640427888237|4.4640427888237|4.4640427888237|4.4640427888237|4.3894919091687|-4.6989409912099|-4.6989409912099|-4.6989409912099|-4.6989409912099|-4.6989409912099|-4.6989409912099|-4.6989409912099|-4.6989409912099|-4.6989409912099|-4.6989409912099|-4.8382679608652|4.4964641952954|4.4964641952954|4.4964641952954|4.4964641952954|4.4964641952954|4.4895240230868|4.4895240230868|4.4444709799367|-4.7155814991625|-4.7155814991625|-4.7155814991625|-4.7762017102409|-4.7984429479972|-4.7984429479972|-4.7984429479972|-4.7984429479972||-4.7984429479972|-4.7984429479972|-4.8482699263245|-4.8847443647021|-4.9052715375284|-4.9491905983134|-4.9729896977923|4.7251030572442|4.7251030572442|4.7251030572442|4.7251030572442|4.7251030572442|4.7251030572442|4.7251030572442|4.7251030572442|4.7251030572442|4.7251030572442|4.7251030572442|4.7251030572442|4.7251030572442|4.7251030572442|4.7251030572442|4.7251030572442|4.7251030572442|4.7251030572442|4.7251030572442|4.7251030572442|4.7251030572442||4.7251030572442|4.7251030572442|4.7251030572442|4.7251030572442|4.7251030572442|4.7251030572442|4.7251030572442|4.7251030572442|4.7251030572442|4.7251030572442|4.7251030572442||4.7251030572442|4.7251030572442|4.7251030572442|4.7251030572442|4.7251030572442|4.6912255693572|-5.0697215779454|-5.0697215779454|-5.1292677018524|-5.1292677018524|-5.1292677018524|-5.1292677018524|-5.1292677018524|-5.1292677018524|-5.2075194885864|4.880682912276|4.880682912276|4.880682912276|4.880682912276|4.880682912276|4.880682912276|4.880682912276|4.8463146055251|4.8086201617672|4.8086201617672|4.8086201617672|4.8086201617672|4.8086201617672|4.8086201617672|4.8086201617672|-5.1794195266474
11115|43309|/equities/sky-network-television?cid=43309|NZX50|2.6736283027048|2.6736283027048|2.6736283027048|2.6736283027048|2.662920338458|2.6560225956375|2.6455806618195|2.6445340586218|2.6410625949044|2.6410625949044|2.6410625949044|2.6410625949044|2.6410625949044|-2.8047290691886|-2.8047290691886|-2.8047290691886|-2.8047290691886|-2.8208100673395|-2.8209000822391|-2.8226667638715|-2.8268519635659|-2.8367853612861|-2.8367853612861|-2.8367853612861|-2.8367853612861|-2.8367853612861|-2.8435016773082|-2.8435016773082|-2.8435016773082|-2.8435016773082|-2.8435016773082|-2.8435016773082|-2.8435016773082|-2.8638907430279|-2.8726410674787|-2.8726410674787|-2.8726410674787|-2.8726410674787|-2.8726410674787|-2.8726410674787|-2.8726410674787|-2.8726410674787|-2.8726410674787|-2.8726410674787|-2.8726410674787|-2.8726410674787|-2.8726410674787|-2.8726410674787|-2.8726410674787|-2.8726410674787|-2.8726410674787|-2.8726410674787|-2.8726410674787|-2.8726410674787|-2.8726410674787|-2.8726410674787|-2.8726410674787|-2.8726410674787|-2.8726410674787|-2.8726410674787|-2.8726410674787|-2.8948655216459|-2.8948655216459|-2.8970728150743|-2.8984142532765|-2.8993491851422|-2.9029002585937|-2.9029002585937|-2.981555784072|2.7206735265447|2.7206735265447|2.7206735265447|2.7206735265447|2.7206735265447|2.7206735265447|2.7001928899237|2.6591031919528|2.6567813169745|2.6243680643297|2.6243680643297|2.6243680643297|2.6243680643297|2.6243680643297|2.6243680643297|2.6243680643297|2.6243680643297|2.3337422661491|2.3308247253307|2.3239811110654|2.3239811110654|2.3130494033227|2.3130494033227|2.3130494033227|2.3130494033227|2.3130494033227|2.3130494033227|2.3093819410872|2.3093819410872|2.2860862935782|2.2860862935782|2.2860862935782|2.2844255685153|2.2844255685153|2.2844255685153|2.2720685666656|2.2720685666656|-2.4761498909115|-2.4761498909115|-2.4929443311823|-2.5128317177068|-2.5128317177068|-2.5128317177068|-2.5203685958927|-2.5481874500983|-2.5546527742537|2.3850141713501|2.3850141713501|2.3850141713501|2.3850141713501|2.3850141713501|2.3850141713501|2.3850141713501|2.3850141713501|2.3850141713501|2.3850141713501|2.3850141713501|2.3850141713501|2.3850141713501|2.3850141713501|-2.5035197912889|-2.5035197912889|-2.5035197912889|-2.5035197912889|-2.5035197912889|-2.5035197912889|-2.5035197912889|-2.5035197912889|-2.5035197912889|-2.5035197912889|-2.5035197912889|-2.5035197912889|-2.5035197912889|-2.5035197912889|-2.5035197912889|-2.5035197912889|-2.5035197912889|-2.5035197912889|-2.5035197912889|-2.5035197912889|-2.5035197912889||-2.5035197912889|-2.5035197912889|-2.5035197912889|-2.5035197912889|-2.5035197912889|-2.5035197912889|-2.5035197912889|-2.5035197912889|-2.5035197912889|-2.5035197912889|-2.5035197912889|-2.5035197912889|-2.5394664538389|-2.5499627206597|-2.5654477996926|-2.5654477996926|-2.6071659167062|-2.6071659167062|-2.6071659167062|-2.6071659167062|-2.6071659167062|-2.6071659167062|-2.6071659167062|-2.6071659167062|-2.6071659167062|-2.6071659167062|-2.6071659167062|-2.6071659167062||-2.6071659167062|-2.6071659167062|-2.6071659167062|-2.6071659167062|-2.6071659167062|-2.6071659167062|-2.6071659167062|-2.6071659167062|-2.6071659167062|-2.6071659167062|-2.6071659167062|-2.6296287862737|-2.6323653292081|-2.6504059181634|2.5590270098154|2.5590270098154|2.5590270098154|2.5590270098154|2.5590270098154|2.5590270098154|2.5483633341728|2.5454036860928|2.5217947304083|2.5217947304083|2.5109508775969|2.5109508775969|2.5109508775969|2.5109508775969||2.5109508775969|2.5109508775969|2.5109508775969|2.5109508775969|2.5109508775969|2.5109508775969|2.5109508775969|2.4877230749417|2.4841368182819|2.4301520171343|2.4190577999948||2.400076594436|2.400076594436|2.400076594436|2.400076594436|2.400076594436|2.400076594436|2.400076594436|2.3567518023251|-2.5559164750799|-2.5559164750799|-2.5559164750799|-2.5559164750799|-2.5626849717811|-2.5935388347524|-2.5955042892858|-2.5955042892858|-2.5955042892858|-2.5955042892858|-2.6216714177049|2.4847710112123|2.4847710112123|2.4847710112123|2.4847710112123|2.4847710112123|2.4847710112123|2.4847710112123|2.4847710112123|2.4847710112123|2.4847710112123|2.4847710112123|2.4847710112123
11116|43308|/equities/sky-city-entertainment?cid=43308|NZX50|1.9774815584436|1.9774815584436|1.9774815584436|1.9672019244581|1.9641131031679|1.9123480042006|1.834275512804|1.7891950264125|1.7652167097892|1.7430185759692|1.7405761838653|1.737862414861|1.7277741926365|1.7277741926365|1.7277741926365|1.7203046500079|1.7141830910201|1.7141830910201|1.7141830910201|1.7141830910201|1.7141830910201|1.7141830910201|1.7141830910201|1.7141830910201|1.7141830910201|1.7141830910201|1.7141830910201|1.7141830910201|1.7141830910201|1.7125992392732|1.7125992392732|1.7125992392732|1.7125992392732|1.7125992392732|1.7125992392732|1.7125992392732|1.7125992392732|1.7125992392732|1.7125992392732|1.7125992392732|1.7125992392732|1.7125992392732|1.7125992392732|1.7125992392732|1.7125992392732|1.7125992392732|1.7125992392732|1.7125992392732|1.7125992392732|1.7125992392732|1.6751102247982|-1.881291510237|-1.881291510237|-1.881291510237|-1.881291510237|-1.881291510237|-1.881291510237|-1.881291510237|-1.9008794775414|-1.9059772083945|-1.9221968992757|-1.9568854884094|-1.9804282735659|-1.9843647227103|-1.9885320846958|-1.9885320846958|-1.9885320846958|-1.9885320846958|-1.9885320846958|-1.9885320846958|-1.9885320846958|-1.9885320846958|-1.9885320846958|-2.005591200979|-2.0212124444726|-2.0286573247266|-2.0286573247266|-2.0419118293575|-2.0419118293575|-2.0419118293575|-2.0419118293575|-2.0419118293575|-2.0572239634184|-2.0572239634184|-2.0572239634184|-2.0572239634184|-2.0572239634184|-2.0572239634184|-2.0572239634184|-2.0572239634184|-2.0572239634184|-2.0602488646671|-2.0652765311317|-2.084614072318|-2.084614072318|-2.084614072318|-2.084614072318|-2.084614072318|-2.084614072318|-2.084614072318|-2.084614072318|-2.084614072318|-2.099015644386|-2.1405729819168|-2.1609643133891|-2.1609643133891|-2.1609643133891|-2.1744048233841|-2.211560897917|-2.2372898844552|-2.2573949529889|-2.2573949529889|-2.2743551527198|-2.2743551527198|-2.2743551527198|2.2052128514736|2.2052128514736|2.2052128514736|2.2052128514736|2.2052128514736|2.2052128514736|2.2052128514736|2.2052128514736|2.2052128514736|2.2052128514736|2.2052128514736|2.2052128514736|2.2010291705816|-2.3260801845411|-2.3260801845411|-2.3260801845411|-2.3260801845411|-2.3260801845411|-2.3260801845411|-2.3260801845411|-2.3260801845411|-2.3260801845411|-2.3260801845411|-2.3260801845411|-2.3260801845411|-2.3260801845411|-2.3462001939195|-2.356889104355|2.2504622289763|2.2504622289763|2.2504622289763|2.2504622289763|2.2504622289763|2.2504622289763|2.2504622289763|2.2504622289763|2.2182913962587|-2.3273651322605|-2.3273651322605|-2.3273651322605|-2.3273651322605|-2.3273651322605|-2.3273651322605|-2.3273651322605|-2.3273651322605|-2.3273651322605|-2.3273651322605|-2.3273651322605|-2.3273651322605|-2.3273651322605|-2.3474260873856|-2.3474260873856|-2.3638067584636|-2.3725840369301|-2.3725840369301|-2.3725840369301|-2.3725840369301|-2.3725840369301|-2.3753506876604|-2.3753506876604|-2.395389647128|-2.4020996169269|-2.4057890024422|-2.4057890024422||-2.4057890024422|-2.4057890024422|-2.4211190674487|-2.4211190674487|-2.4211190674487|-2.4211190674487|-2.4211190674487|-2.4211190674487|-2.4211190674487|-2.4211190674487|-2.4211190674487|-2.4211190674487|-2.4211190674487|-2.4211190674487|-2.4211190674487|-2.4211190674487|-2.4211190674487|-2.4211190674487|-2.4211190674487|-2.4211190674487|-2.4211190674487|-2.4367989670108|-2.467554398253|-2.4872826689641|-2.5051342674737|-2.5051342674737|-2.5051342674737|-2.5051342674737||-2.5051342674737|-2.5051342674737|-2.5051342674737|-2.5051342674737|-2.5051342674737|-2.5051342674737|-2.5051342674737|-2.5051342674737|-2.5051342674737|-2.5051342674737|-2.5051342674737||-2.5051342674737|-2.5051342674737|-2.5051342674737|-2.5051342674737|-2.5051342674737|-2.5051342674737|-2.5051342674737|-2.5051342674737|-2.5051342674737|-2.5051342674737|-2.5084825432571|-2.5143426631349|-2.5143426631349|-2.5143426631349|-2.5143426631349|-2.5143426631349|-2.5143426631349|-2.5143426631349|-2.5692697205431|-2.5986330551446|-2.6018145131337|-2.6252648314414|-2.6252648314414|-2.6342009893648|-2.6342009893648|-2.6342009893648|-2.6342009893648|-2.6342009893648|-2.6342009893648|-2.6342009893648|-2.6342009893648
11117|1096400|/equities/telecom-corp-of-new-zealand-ltd?cid=1096400|NZX50|5.1618234541943|5.1618234541943|5.1618234541943|5.1618234541943|5.1618234541943|5.1618234541943|5.1618234541943|5.1618234541943|5.1618234541943|5.1618234541943|5.1618234541943|5.1618234541943|5.1186927321808|5.1007316204815|5.1007316204815|5.089424117065|5.0815823692487|5.0695359594741|5.0650399401362|5.0600443630942|5.0373985593376|5.0373985593376|5.0373985593376|5.0373985593376|5.0373985593376|5.0373985593376|5.0373985593376|5.0373985593376|5.0373985593376|5.0272526016141|5.0272526016141|5.0272526016141|5.0272526016141|5.0272526016141|5.0272526016141|5.0272526016141|5.0272526016141|5.0272526016141|5.0272526016141|5.0272526016141|5.0272526016141|5.0272526016141|5.0075027667046|4.9788920573129|4.9709912065813|4.9694345266895|4.9654827152443|4.9524639290474|4.9524639290474|4.9524639290474|4.9524639290474|4.9444496384566|4.9444496384566|4.9444496384566|4.941543620042|4.941543620042|4.941543620042|4.941543620042|4.941543620042|4.941543620042|4.941543620042|4.941543620042|4.941543620042|4.937584627327|4.937584627327|4.9203719967568|4.9143021762331|4.9020024869132|4.8831693715393|4.8831693715393|4.8831693715393|4.8831693715393|4.836854889055|4.7998387041577|4.7974375327875|4.7974375327875|4.7974375327875|4.7974375327875|4.7974375327875|4.7974375327875|4.7974375327875|4.7974375327875|4.7974375327875|4.7974375327875|4.7810415780599|-4.9714864922126|-4.9714864922126|-4.9714864922126|-4.9714864922126|-4.9714864922126|-4.9714864922126|-4.9714864922126|-4.9714864922126|-4.9714864922126|-4.9859999990102|-4.9859999990102|-4.9859999990102|-4.9859999990102|-4.9859999990102|-4.9859999990102|-4.9859999990102|-5.00078173222|-5.00078173222|-5.00078173222|-5.00078173222|-5.00078173222|-5.00078173222|-5.0986463288671|-5.1211675389976|-5.1211675389976|-5.1211675389976|-5.1301861851713|-5.1638182897591|-5.1954916610868|-5.1954916610868|-5.1954916610868|-5.1954916610868|-5.1954916610868|-5.1954916610868|-5.2161019526755|-5.2167802080882|-5.231234677667|-5.231234677667|-5.231234677667|-5.2335941085491|5.0152480285011|5.0152480285011|5.0152480285011|5.0152480285011|5.0152480285011|5.0094000995142|5.0094000995142|5.0094000995142|5.0094000995142|5.0094000995142|-5.1811687680371|-5.1811687680371|-5.1811687680371|-5.1811687680371|-5.1811687680371|-5.1811687680371|-5.1811687680371|-5.1811687680371|-5.1811687680371|-5.1811687680371|-5.1811687680371|-5.1811687680371|-5.1811687680371|-5.1811687680371|-5.1811687680371|-5.1811687680371|-5.1811687680371|-5.1811687680371|-5.1837986809553|-5.2192208350303|-5.2349672914216|-5.245282859882|-5.245282859882|-5.245282859882|-5.245282859882|-5.245282859882|-5.2475636201045|-5.2475636201045|-5.2475636201045|-5.2475636201045|-5.2475636201045|-5.2475636201045|-5.2920193017933|5.10676807106|5.10676807106|5.10676807106|5.10676807106|5.10676807106|5.10676807106|5.10676807106|5.10676807106|5.10676807106|5.10676807106|5.10676807106||5.10676807106|5.10676807106|5.10676807106|5.10676807106|5.10676807106|5.1015769295464|5.1015769295464|5.1015769295464|5.1015769295464|5.1015769295464|5.0984187449095|5.0846318762697|5.0798685861072|5.0793749168137|5.0793749168137|5.0690275115679|5.0555861440974|5.0423178902023|5.0414645131819|5.0281555501113|5.0281555501113|5.0281555501113|5.0281555501113|5.0281555501113|5.0196170373636|5.0142968014299|-5.1918265725009|-5.1918265725009||-5.1918265725009|-5.1918265725009|-5.1918265725009|-5.1918265725009|-5.1918265725009|-5.1918265725009|-5.1918265725009|-5.1918265725009|-5.1918265725009|-5.1918265725009|-5.1918265725009||-5.1918265725009|-5.1918265725009|-5.1918265725009|-5.1918265725009|-5.1918265725009|-5.1918265725009|-5.1918265725009|-5.1918265725009|-5.1918265725009|-5.1918265725009|-5.1918265725009|-5.1918265725009|-5.1918265725009|-5.1918265725009|-5.1918265725009|-5.1918265725009|-5.1923166205402|-5.1923166205402|-5.2006294649968|-5.2459621981497|-5.2459621981497|-5.2619024466271|-5.2912380118094|-5.2912380118094|-5.2912380118094|-5.297486823899|-5.3240723528494|-5.3240723528494|-5.3240723528494|-5.3240723528494|-5.3240723528494
11118|43246|/equities/dnz-property|NZX50|-1.4287872410602|-1.4287872410602|-1.4287872410602|-1.4287872410602|-1.4287872410602|-1.4287872410602|-1.4287872410602|-1.4287872410602|-1.4287872410602|-1.4287872410602|-1.4287872410602|-1.4287872410602|-1.4287872410602|-1.4287872410602|-1.4503191418987|1.3859993120034|1.3859993120034|1.3859993120034|1.3859993120034|1.3859993120034|1.3859993120034|1.3859993120034|1.3859993120034|1.3859993120034|1.3805547842273|1.3727676225438|1.3727676225438|1.3727676225438|1.3727676225438|1.3652973520241|1.3569969918421|1.3561078007675|1.3390086553336|1.337787392166|1.3297637727821|1.3192762625762|1.3192762625762|1.3169736213759|1.3021929205872|1.2850529884381|1.2850529884381|1.2617255554247|1.2555494926667|1.2555494926667|1.2555494926667|1.2555494926667|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2489721935994|1.2316357738449|-1.3631765458404|-1.3631765458404|-1.3631765458404|-1.3631765458404|-1.3631765458404|-1.3631765458404|-1.3631765458404|-1.3779739377034|-1.3810574432032|-1.3810574432032|-1.3810574432032|-1.3810574432032|-1.3810574432032|-1.3810574432032|-1.3810574432032|-1.3830339079307|-1.3830339079307|-1.3933710130504|-1.4028654712281|-1.4028654712281|-1.4454060746389|-1.4628470342783|-1.4628470342783|-1.4717864731982|-1.4717864731982|-1.486429410956|-1.4882462095597|-1.4882462095597|-1.5047180665178|-1.5218364094691|-1.5218364094691|-1.5218364094691|-1.5218364094691|-1.5218364094691|-1.5218364094691|-1.5218364094691|-1.5218364094691|-1.5218364094691|-1.5218364094691|-1.5218364094691|-1.5275959742286|1.4259055456692|1.4259055456692|1.4259055456692|1.4259055456692|1.4259055456692|1.4259055456692|1.4259055456692|1.4259055456692|1.4259055456692|1.4259055456692|1.4210061586758|1.4027846297578|1.3931908883376|1.3931908883376|1.3693085178649|1.3693085178649|1.3693085178649|1.3485595517642|1.3485595517642|1.3485595517642||1.3485595517642|1.3485595517642|1.3485595517642|1.3363025224268|1.3363025224268|1.3363025224268|1.3253361755013|-1.4095967856112|-1.4095967856112|-1.4095967856112|-1.4095967856112|-1.4095967856112|-1.4095967856112|-1.4095967856112|-1.4095967856112|-1.4095967856112|-1.4095967856112|-1.4095967856112|-1.4095967856112|-1.4095967856112|-1.4095967856112|-1.4095967856112|-1.4095967856112|-1.4095967856112|-1.4095967856112|-1.4095967856112|-1.4095967856112|-1.4095967856112||1.3120243818886|1.3120243818886|1.3120243818886|1.3120243818886|1.3120243818886|-1.3590733094788|-1.3590733094788|-1.3590733094788|-1.3590733094788|-1.3590733094788|-1.3590733094788|-1.3590733094788|-1.3650814608045|-1.3675781337225|-1.3675781337225|-1.3675781337225|-1.3675781337225|-1.3675781337225|-1.3675781337225|-1.3678646052109|-1.3754658853057|-1.3754658853057|-1.3754658853057|-1.3782954387138|-1.3814393869451|-1.3872494284733|-1.3872494284733|-1.3872494284733||-1.3872494284733|-1.3872494284733|-1.3872494284733|-1.3872494284733|-1.3872494284733|-1.3872494284733|-1.3872494284733|-1.3872494284733|-1.3872494284733|-1.3872494284733|-1.3872494284733||-1.3872494284733|-1.3892698819407|-1.3892698819407|-1.3892698819407|-1.3892698819407|-1.3892698819407|-1.3892698819407|-1.3892698819407|-1.3892698819407|-1.3892698819407|-1.3991887630101|-1.4064968868299|-1.4064968868299|-1.4064968868299|-1.4064968868299|-1.4064968868299|-1.4303729797156|-1.4303729797156|1.3438887115505|1.3438887115505|1.3438887115505|1.3438887115505|1.3438887115505|1.3438887115505|1.3438887115505|1.3438887115505|1.3438887115505|-1.4372361652907|-1.4372361652907|-1.4463735148704|-1.4620816757719
11119|1096403|/equities/summerset?cid=1096403|NZX50|10.585353909204|10.585353909204|10.459838136777|10.456486950036|10.38198398381|10.38198398381|10.38198398381|10.38198398381|10.38198398381|10.38198398381|10.38198398381|10.38198398381|10.38198398381|10.38198398381|10.38198398381|10.38198398381|10.38198398381|10.38198398381|10.38198398381|10.38198398381|10.38198398381|10.207007605428|10.207007605428|10.207007605428|9.9377863215014|9.8514293351223|9.8488607020767|9.8488607020767|9.8488607020767|9.8042896689741|9.7497661844192|9.7147405164438|9.7102668569041|9.6480740226588|9.5923045120064|9.4988416889149|9.4988416889149|9.4988416889149|9.4988416889149|9.4988416889149|9.2976020418757|-9.7978348741655|-9.7978348741655|-9.7978348741655|-9.7978348741655|-9.7978348741655|-9.8537051953347|-9.9152281325693|-9.9924750374021|-10.0407721847|-10.0407721847|-10.080543826445|-10.080543826445|-10.080543826445|-10.080543826445|-10.080543826445|-10.080543826445|-10.080543826445|-10.080543826445|-10.080543826445|-10.080543826445|-10.080543826445|-10.080543826445|-10.092511893371|-10.092511893371|-10.092511893371|-10.092511893371|-10.092511893371|-10.092511893371|-10.092511893371|-10.092511893371|-10.092511893371|-10.092511893371|-10.092511893371|-10.096670389435|-10.096670389435|-10.096670389435|-10.096670389435|-10.153264980122|-10.153264980122|-10.153264980122|-10.227516417818|-10.285532104705|-10.285532104705|-10.285532104705|-10.285532104705|-10.294098055155|-10.294098055155|-10.294098055155|-10.294098055155|-10.294098055155|-10.294098055155|-10.294098055155|-10.294098055155|-10.294098055155|-10.294098055155|-10.294098055155|-10.294098055155|-10.294098055155|-10.294098055155|-10.294098055155|-10.294098055155|-10.301627313063|-10.301627313063|-10.301627313063|-10.301627313063|-10.301627313063|-10.301627313063|-10.32180866816|-10.340117262764|-10.340117262764|-10.340117262764|-10.340117262764|-10.340117262764|-10.340117262764|-10.340117262764|-10.340117262764|-10.340117262764|-10.340117262764|-10.340117262764|-10.340117262764|-10.340117262764|-10.340117262764|-10.400130058839|-10.406255538281|-10.417506119737|-10.445686860743|-10.445686860743|-10.446977346771|-10.446977346771|-10.446977346771|-10.462196846398|9.9876533624708|9.9876533624708|9.9876533624708|9.9876533624708|9.9876533624708|9.9876533624708|9.9876533624708|9.9876533624708|9.9876533624708|9.9876533624708|9.9876533624708|9.9876533624708|9.9876533624708|9.9876533624708|9.9876533624708|9.9876533624708|9.9876533624708|9.9876533624708|9.9418368998699|9.804818968368|9.745909854651|9.6265660092571|9.4756295201226|9.4600981543883|9.4600981543883|9.2034424488659|9.1471584312249|9.1049484667131|9.1049484667131|9.0254981183287|8.9371663995298|8.9371663995298|8.9371663995298|8.9371663995298|8.9371663995298|8.9371663995298|8.8001847739255|8.6490943691505|8.631770851587|8.6147456195341|8.4963838818323|8.4785021360154|8.4785021360154|8.4785021360154|8.4785021360154|8.4785021360154|8.4785021360154||8.4595650018168|8.4595650018168|8.4595650018168|8.4595650018168|8.4595650018168|8.4595650018168|8.4595650018168|8.420069262662|8.420069262662|8.420069262662|8.420069262662|8.2234101265432|-8.5162032874068|-8.5162032874068|-8.5162032874068|-8.5162032874068|-8.524741832934|-8.524741832934|-8.524741832934|-8.524741832934|-8.524741832934|-8.524741832934|-8.524741832934|-8.524741832934|-8.524741832934|-8.5358249263875|-8.5616353564931|-8.5616353564931||-8.5961423172709|-8.5961423172709|-8.5961423172709|-8.5961423172709|-8.6229363298148|-8.7810403876537|-8.8594898176451|-8.9383215321721|-9.0592464223638|-9.1424958192789|-9.1775981328612||-9.1775981328612|-9.1775981328612|-9.1775981328612|-9.1775981328612|-9.1775981328612|-9.1775981328612|-9.1775981328612|-9.1775981328612|-9.1775981328612|-9.1775981328612|-9.1908502778185|-9.1908502778185|-9.1908502778185|-9.1908502778185|-9.1908502778185|-9.1908502778185|-9.1908502778185|-9.3148339281229|-9.3909271039066|-9.4399187606239|-9.6644059102799|-9.6644059102799|-9.7465621013405|-9.849513108969|-9.9027927798698|-9.9559241789971|-9.9559241789971|-9.9559241789971|-9.9559241789971|-9.9559241789971|-9.9559241789971
11120|1096398|/equities/synlait-milk?cid=1096398|NZX50|-0.89570258730024|-0.89570258730024|-0.89570258730024|-0.89570258730024|-0.89570258730024|-0.89570258730024|-0.89570258730024|-0.89570258730024|-0.90855842688978|-0.91867160873431|-0.91867160873431|-0.91867160873431|-0.91867160873431|-0.93074620848251|-0.94305135017582|-0.96061260176972|-0.99679178411514|-1.0086575461179|-1.0123629107438|-1.0123629107438|-1.0123629107438|-1.0133798838832|-1.0133798838832|-1.0133798838832|-1.0133798838832|-1.0133798838832|-1.0133798838832|-1.0220887596054|-1.0323208432112|-1.0414676048926|-1.0445896559501|-1.0445896559501|-1.0475181149289|-1.0475181149289|-1.0605756824597|-1.1000840967876|-1.1290365591287|-1.1290365591287|-1.1290365591287|-1.1290365591287|-1.1290365591287|-1.1348599379003|-1.1348599379003|-1.1531776890423|-1.1929752015699|-1.2294169359328|-1.2365743443835|-1.2695270562026|-1.3433634002841|-1.4015815766557|-1.4015815766557|-1.4015815766557|-1.4015815766557|-1.4015815766557|-1.4015815766557|-1.4015815766557|-1.4015815766557|-1.4015815766557|-1.4015815766557|-1.4015815766557|-1.4015815766557|-1.4015815766557|-1.4015815766557|-1.4015815766557|-1.4015815766557|-1.4015815766557|-1.4015815766557|-1.4015815766557|-1.4015815766557|-1.4015815766557|-1.4015815766557|-1.4015815766557|-1.4015815766557|-1.4015815766557|-1.4015815766557|-1.4015815766557|-1.4015815766557|-1.422312859242|1.3178220803281|1.3178220803281|1.3178220803281|1.3178220803281|1.3178220803281|1.3178220803281|1.3178220803281|1.3178220803281|1.3178220803281|1.3178220803281|1.3178220803281|1.3178220803281|1.3178220803281|1.3178220803281|1.3178220803281|1.3178220803281|1.3178220803281|1.2859134204675|1.2215704595037|1.1834506546448|1.1834506546448|1.1834506546448|-1.3053910190028|-1.3053910190028|-1.3053910190028|-1.3053910190028|-1.3053910190028|-1.3886925784357|-1.3886925784357|-1.3994846723995|-1.3994846723995|-1.3994846723995|-1.3994846723995|-1.3994846723995|-1.3994846723995|-1.4172051904954|-1.4222904110589|-1.4222904110589|-1.4603226145813|-1.4720251516843|-1.4939168246084|-1.5076853601461|-1.5340948334806|-1.5612165322428|-1.5624627857877|-1.5721808373346|-1.5857564475155|-1.5975071882778|-1.6133412559356|-1.639268075926|-1.6615199492231|-1.6615199492231|-1.6615199492231|-1.6761332337343|-1.6812591160098|-1.6969545908283|-1.7186659744707|-1.7186659744707|-1.7186659744707|-1.7186659744707|-1.7186659744707|-1.7186659744707|-1.7186659744707|-1.7285177499417|-1.7298367502223|-1.7298367502223|-1.7304157241787|-1.7304157241787|1.6059508902195|1.6059508902195|1.6059508902195|1.6059508902195|1.6059508902195|1.6059508902195|1.6059508902195|1.6059508902195|1.6059508902195|1.6059508902195|1.6059508902195|1.6059508902195|1.6059508902195|1.6059508902195|1.6059508902195|1.6059508902195|1.6059508902195|1.6059508902195|1.6059508902195|1.6059508902195|1.6059508902195|1.6059508902195|1.6059508902195|1.6059508902195|1.6059508902195|1.6059508902195|1.6059508902195|1.6059508902195|1.6059508902195|1.6059508902195|1.6059508902195|1.6059508902195|1.6021676772571||-1.630815604948|-1.630815604948|-1.630815604948|-1.630815604948|-1.630815604948|-1.630815604948|-1.630815604948|-1.630815604948|-1.630815604948|-1.630815604948|-1.630815604948|-1.630815604948|-1.630815604948|-1.6325728734588|-1.6339698390007|-1.6495306106555|-1.6495306106555|-1.6683673099398|-1.6770747652451|-1.6928608208674|-1.7409564090854|-1.8055071712739|-1.8222301007649|-1.8730334905939|-1.904481619393|-1.9076933865625|-1.9076933865625|-2.1485481532501||||-2.3785163203492|-2.3785163203492|-2.4103584793225|-2.4103584793225|-2.4103584793225|-2.4226204186695|-2.4279772475265|-2.4279772475265|-2.4279772475265||-2.4279772475265|-2.4279772475265|-2.4279772475265|-2.4279772475265|-2.4279772475265|-2.4279772475265|-2.4627524167192|-2.5402804646108|-2.6630894379719|-2.7078771808527|-2.7387524157522|-2.830280399958|-2.9603115857086|-3.1014572581143|-3.2027303466632|-3.3369225936282|-3.3549139187456|-3.4104598016342|-3.4277331664386|-3.4540317150959|-3.4540317150959|-3.4540317150959|-3.4540317150959|-3.4760885617626|-3.4760885617626|-3.5322681191053|-3.5322681191053|-3.5322681191053|-3.5514090328841|-3.576060410565|-3.576060410565
11121|1096407|/equities/tourism|NZX50|-3.8382630169673|-3.8382630169673|-3.8382630169673|-3.8382630169673|-3.8382630169673|-3.8382630169673|-3.8382630169673|-3.8382630169673|-3.8382630169673|-3.8382630169673|-3.8382630169673|-3.8382630169673|-3.8382630169673|-3.8382630169673|-3.8382630169673|-3.8382630169673|3.6884388973486|3.6884388973486|3.6884388973486|3.6884388973486|3.6884388973486|3.6884388973486|3.6884388973486|3.6884388973486|3.6693765642655|3.6652195403515|3.6652195403515|3.6652195403515|3.6652195403515|3.6446883887647|3.5915289021567|3.5915289021567|3.5900320981427|3.5733689968767|3.5602087303667|3.5602087303667|3.5457875380548|3.4625417137182|3.3878241671496|3.3498673678761|3.3498673678761|3.3498673678761|3.3498673678761|3.3004082177883|3.2999132874434|3.2999132874434|3.2999132874434|3.2999132874434|3.2999132874434|3.2999132874434|3.2999132874434|3.2999132874434|3.2999132874434|3.2999132874434|3.2999132874434|3.2999132874434|3.2999132874434|3.2999132874434|3.2999132874434|3.2999132874434|3.2999132874434|3.2999132874434|3.2999132874434|3.2999132874434|3.2999132874434|3.2482370141287|3.2447598441304|3.2447598441304|3.2447598441304|3.2447598441304|3.2054584764044|-3.4925995998829|-3.4925995998829|-3.5067773453891|-3.526419400341|-3.5289358317697|-3.5289358317697|-3.5289358317697|-3.5699288116389|-3.5865874937832|-3.6245416857202|-3.6978240385541|-3.7193506886057|-3.7193506886057|-3.7548340878544|-3.7770378812218|-3.7971439004631|-3.7971439004631|-3.7971439004631|-3.8070910963859|-3.8070910963859|-3.8223233657243|-3.8303592290219|-3.8442879612508|-3.8551136824414|-3.8551136824414|-3.8551136824414|-3.8767929047263|-3.9195719553332|-3.9195719553332|-3.9195719553332|-3.9198448725172|-3.9198448725172|-3.9198448725172|-3.9670497651043|3.6595331004087|3.6595331004087|3.6595331004087|3.6595331004087|3.6422590735692|3.6046522280543|3.6046522280543|3.6046522280543|3.6046522280543|3.6046522280543|3.6046522280543|3.6046522280543|3.6046522280543|3.5240580396485|-3.5770661542537|-3.5770661542537|-3.5770661542537|-3.5770661542537|-3.5770661542537|-3.5770661542537|-3.5770661542537|-3.5770661542537|-3.5770661542537|-3.5770661542537|-3.5770661542537|-3.5770661542537|-3.5770661542537|-3.6261847625973|-3.6657608229587|-3.6900903276877|-3.6900903276877|-3.6900903276877|-3.71232258526|-3.7451742040422|-3.7451742040422|-3.7451742040422|-3.7451742040422|-3.7451742040422|-3.7451742040422|-3.7451742040422|-3.7451742040422|-3.7451742040422|-3.7451742040422|-3.7451742040422|-3.7951935383243|-3.8464434194455|-3.8464434194455|-3.8464434194455|-3.8464434194455|-3.8464434194455|-3.8882705820809|3.5830512226857|3.5830512226857|3.5830512226857|3.5830512226857|3.5767180740218|3.5767180740218|3.5767180740218|3.5767180740218|3.5767180740218|3.5767180740218|3.5767180740218|3.5767180740218|3.5767180740218|3.5767180740218|3.5767180740218|3.5491312675322|3.5384792412481|-3.8635776936258|-3.8635776936258|-3.8635776936258|-3.8635776936258|-3.8635776936258|-3.8635776936258||-3.985086156179|-4.0206513286183|-4.0612792439537|-4.0808659601297|-4.0981843259694|-4.1018714139596|-4.1056108909374|-4.1056108909374|-4.1056108909374|-4.1056108909374|-4.1056108909374|-4.1056108909374|-4.1056108909374|-4.1056108909374|-4.1484565423071|-4.1752421395523|-4.1752421395523|-4.1752421395523|-4.2963801110832|4.1027481515833|4.1027481515833|4.1027481515833|4.1027481515833|4.0755378346115|4.0755378346115|4.0755378346115|4.0755378346115|4.0755378346115||4.0755378346115|4.0755378346115|4.0667085493571|4.0291205341028|3.9706893424642|3.9579880745821|3.9533202683057|-4.1841818444904|-4.1841818444904|-4.1841818444904|-4.1841818444904||-4.1841818444904|-4.1841818444904|-4.1841818444904|-4.1841818444904|-4.1841818444904|-4.1841818444904|-4.1841818444904|-4.1841818444904|-4.1841818444904|-4.1841818444904|-4.1841818444904|-4.1841818444904|-4.1841818444904|-4.1841818444904|-4.1841818444904|-4.1841818444904|-4.1841818444904|-4.1841818444904|-4.1841818444904|-4.1841818444904|-4.1841818444904|-4.1841818444904|-4.1841818444904|-4.1841818444904|-4.1841818444904|-4.1841818444904|-4.1841818444904|-4.1841818444904|-4.1841818444904|-4.1841818444904|-4.1841818444904
11122|1096410|/equities/trustpower-nz|NZX50|-4.4226800790606|-4.4226800790606|-4.4226800790606|-4.4226800790606|-4.4690496704679|-4.4690496704679|-4.4857400520472|-4.4857400520472|-4.5257004709503|-4.5257004709503|-4.5257004709503|-4.5257004709503|4.2847182150001|4.2847182150001|4.2847182150001|4.2847182150001|4.2847182150001|4.2847182150001|4.2847182150001|4.2847182150001|4.2847182150001|4.2847182150001|4.2847182150001|4.2163537735536|-4.3820934482082|-4.3820934482082|-4.3820934482082|-4.3820934482082|-4.3820934482082|-4.3820934482082|-4.3820934482082|-4.3820934482082|-4.3820934482082|-4.3820934482082|-4.3929710061997|-4.3929710061997|-4.3929710061997|-4.3929710061997|-4.3929710061997|-4.3929710061997|-4.3929710061997|-4.3929710061997|-4.4488568473358|-4.4726188368819|-4.4956875054065|-4.5802082715238|4.3425651337464|4.3425651337464|4.3425651337464|4.3425651337464|4.3425651337464|4.3386606877919|4.3386606877919|4.3312895503172|4.3232195797608|4.3232195797608|4.3232195797608|4.3232195797608|4.3232195797608|4.3232195797608|4.3191327191112|4.302369923141|4.2637855424835|4.2637855424835|4.2637855424835|4.2308728313395|4.2098586135384|-4.4325157885264|-4.4325157885264|-4.4325157885264|-4.4325157885264|-4.4325157885264|-4.4325157885264|-4.4744620857978|-4.4755133587282|-4.4961257464533|-4.5273620560043|4.3405231201043|4.3405231201043|4.3405231201043|4.3405231201043|4.3405231201043|4.3405231201043|4.3405231201043|4.3405231201043|4.3207931563576|4.3207931563576|4.3207931563576|4.3207931563576|4.3207931563576|4.3207931563576|4.3207931563576|4.3207931563576|4.3207931563576|4.3207931563576|4.3207931563576|4.3207931563576|4.3207931563576|4.3207931563576|4.3207931563576|4.3207931563576|4.3039323932905|4.3039323932905|4.3039323932905|4.3039323932905|4.3039323932905|-4.5681034786359|-4.5681034786359|-4.5681034786359|4.4011002344274|4.4011002344274|4.4011002344274|4.4011002344274|4.4011002344274|4.4011002344274|4.4011002344274|4.4011002344274|4.4011002344274|-4.6120281394544|-4.6228089792003|-4.6570101294771|-4.6789001661158|-4.7026667018308|-4.7489713380825|-4.7489713380825|-4.7505235881818|-4.7789151636773|-4.7960167690575|-4.8105741920802|-4.8306381109393|-4.8579311771566|-4.8721458032588|-4.8862921207601|-4.8862921207601|-4.8862921207601|-4.8862921207601|-4.8862921207601|-4.8862921207601|-4.8862921207601|-4.8862921207601|-4.8862921207601|-4.8862921207601|-4.8881021836791|-4.9090026859215|-4.9161139863256|-4.9262377043038|-4.932486403813|-4.94165133197|-4.9885017205045|-5.0485907720081|4.7982414841148|4.7982414841148|4.7982414841148|4.7982414841148|4.7982414841148|4.7982414841148|4.7982414841148|4.7982414841148|4.7982414841148|4.7982414841148|4.7002680963381|4.6714090181836|4.6104545144514|-4.8094969899903|-4.8094969899903|-4.8094969899903|-4.8094969899903|-4.8094969899903|-4.8094969899903|-4.8094969899903|-4.8094969899903|-4.8094969899903|-4.8094969899903|-4.8294411137645|-4.8443791551661|-4.8559768115229|-4.8621967274554|-4.9047512074031|-4.9047512074031||-4.9047512074031|-4.9047512074031|-4.9047512074031|-4.9047512074031|-4.9047512074031|-4.9047512074031|-4.9047512074031|-4.9047512074031|-4.9325012387741|-4.9527791806844|-4.9841990546812|-5.0318876721715|4.8321773803317|4.8321773803317|4.8321773803317|4.8296415845645|-4.9941793368943|-4.9941793368943|-4.9941793368943|-4.9941793368943|-4.9941793368943|-4.9941793368943|-4.9941793368943|-4.9941793368943|-4.9941793368943|-4.9941793368943|-4.9941793368943|-4.9941793368943||-4.9941793368943|-4.9941793368943|-4.9941793368943|-4.9941793368943|-4.9941793368943|-4.9941793368943|-4.9941793368943|-4.9941793368943|-4.9941793368943|-4.9941793368943|-4.9941793368943||-4.9941793368943|-4.9941793368943|-4.9941793368943|-4.9941793368943|-4.9941793368943|-4.9941793368943|-4.9941793368943|-4.9941793368943|-4.9941793368943|-4.9941793368943|-4.9941793368943|-5.0051991328804|-5.0352211644482|-5.0546903003401|-5.1118645786811|-5.1118645786811|-5.1118645786811|-5.1118645786811|-5.1118645786811|-5.1118645786811|-5.1118645786811|-5.1118645786811|-5.1118645786811|-5.1259607870898|-5.1394009677924|-5.1643344923696|-5.1679143646237|-5.1679143646237|-5.1679143646237|-5.1923106440133|-5.1923106440133
11123|1096413|/equities/vector?cid=1096413|NZX50|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6747830167971|3.6458700382667|-3.7956269757734|-3.7956269757734|-3.7956269757734|-3.7956269757734|-3.7956269757734|-3.7956269757734|-3.7956269757734|-3.7956269757734|-3.7956269757734|-3.7956269757734|-3.7956269757734|-3.7956269757734|-3.7956269757734|-3.7956269757734|-3.7956269757734|-3.7956269757734|-3.7956269757734|-3.7956269757734|-3.7956269757734|-3.7956269757734|-3.7956269757734|-3.7956269757734|-3.7956269757734|-3.7956269757734|-3.7956269757734|-3.7956269757734|-3.7956269757734|-3.7956269757734|-3.7979188646196|-3.8471320299438|-3.890146669208|-3.9051629663165|-3.9207366308301|-3.9341518173316|-3.9523910294748|-3.9532121829166|-3.9585690158356|-3.9640409769349|-3.9640409769349|-3.9640409769349|-3.9640409769349|-3.9640409769349|-3.9640409769349|-3.9640409769349|-3.9640409769349|-3.9640409769349|-3.9640409769349|-3.9640409769349|-3.9640409769349|-3.9640409769349|-3.9640409769349|-3.9640409769349|-3.9640409769349|-3.9640409769349|-3.9640409769349|-3.9640409769349|-3.9706010091893|-3.9826554884871|-3.9826554884871|-3.9857191449064|-3.9857191449064|-3.9857191449064|-3.9857191449064|-3.9857191449064|-3.9857191449064|-3.9857191449064|-3.9857191449064|-3.9857191449064|-4.050660875733|3.9769263633212|3.9769263633212|3.9769263633212|3.9769263633212|3.9769263633212|3.9769263633212|3.9769263633212|3.9769263633212|3.9769263633212|3.9769263633212|3.9769263633212|3.9769263633212|3.9769263633212|3.9769263633212|3.9769263633212|3.9769263633212|3.9704736480139|3.9674157768807|3.9674157768807|3.9674157768807|3.9674157768807|3.9674157768807|3.9674157768807|3.9674157768807|3.9674157768807|3.9674157768807|3.9674157768807|3.9674157768807|3.9674157768807|3.9674157768807|3.9674157768807|3.9674157768807|3.9674157768807|3.9674157768807|3.9674157768807|3.9674157768807|3.9674157768807|3.9674157768807|3.9674157768807|3.9674157768807|3.9674157768807|3.9674157768807|3.9674157768807|3.9674157768807|3.9410174986082|3.939463882574|3.9371820875104|3.9285356543788|3.9277174716718|3.9277174716718|3.9277174716718|3.9277174716718|3.9277174716718|3.9277174716718|3.9277174716718|3.9277174716718|3.9180194145582|3.9113091879777|3.9113091879777|3.9113091879777|3.9064546485402|3.9060607110635|3.9037786367959|3.9037786367959||3.900865144578|3.8976279310025|3.8940310270298|3.8905939593124|3.8905939593124|3.888969108727|3.888969108727|3.888969108727|3.888969108727|3.888969108727|3.888969108727|3.888969108727|3.888969108727|3.888969108727|3.888969108727|3.888969108727|3.888969108727|3.888969108727|3.888969108727|3.888969108727|3.888969108727|3.888969108727|3.888969108727|3.888969108727|3.888969108727|3.888969108727|3.888969108727|3.888969108727||3.888969108727|3.888969108727|3.888969108727|3.888969108727|3.888969108727|3.888969108727|3.888969108727|-4.1034554400263|-4.1034554400263|-4.1034554400263|-4.1034554400263||-4.1034554400263|-4.1034554400263|-4.1034554400263|-4.1034554400263|-4.1034554400263|-4.1034554400263|-4.1034554400263|-4.1034554400263|-4.1034554400263|-4.1159885868747|-4.1159885868747|-4.1159885868747|-4.1159885868747|-4.1159885868747|-4.1377651410323|-4.152516823899|-4.2053911243094|-4.2053911243094|-4.2071012693658|-4.2173347559256|-4.2236639016208|-4.2236639016208|-4.2236639016208|-4.2236639016208|-4.2236639016208|-4.2236639016208|-4.2236639016208|-4.2236639016208|-4.2236639016208|-4.2236639016208|-4.2236639016208
11124|1096414|/equities/vista-group-international?cid=1096414|NZX50|1.4704657654017|1.4704657654017|1.4704657654017||1.4704657654017|1.4648593325538|1.4648593325538|1.4648593325538|1.4648593325538|-1.618038242201|-1.618038242201|-1.618038242201|-1.618038242201|-1.618038242201|-1.618038242201|-1.6267091622397|-1.6746768742187|-1.6901965438638|1.58882441421|1.58882441421|1.58882441421|1.58882441421|1.58882441421|1.58882441421|1.58882441421|1.5775826893432|1.5423141278805|1.5410050789002|1.5410050789002|1.5354384151362|1.5354384151362|1.518820500734|1.4711364129475|1.4711364129475|1.4568182339592|1.4348990375519|1.4348990375519|1.4143322634167|1.4020358376444|1.3489286759099|1.3020916236968|1.3020916236968|1.3020916236968|1.3020916236968|1.3020916236968|1.3020916236968|1.3020916236968|1.3020916236968|1.3020916236968|1.3020916236968|1.3020916236968|1.3020916236968|1.3020916236968|1.3020916236968|1.3020916236968|1.3020916236968|1.3020916236968|1.3020916236968|1.2801017908621|1.279384906445|1.279384906445|-1.4028753757761|-1.4028753757761|-1.4028753757761|-1.4028753757761|-1.4056305602203|-1.4056305602203|-1.4056305602203|-1.4056305602203|-1.4056305602203|-1.4056305602203|-1.4056305602203|-1.4257483641811|-1.4257483641811|-1.4257483641811|-1.4519426801147|-1.4727141038513|-1.4943403485184|-1.4943403485184||-1.4943403485184|-1.4977041574619|-1.4977041574619|-1.5407823690995|-1.5649029761129|-1.5649029761129|-1.5649029761129|-1.5649029761129|-1.5649029761129|-1.5649029761129|-1.5649029761129|-1.5721143251848|-1.5750471086005|-1.5750471086005|-1.5750471086005|-1.5750471086005|-1.6000522673903|-1.6178051204469|-1.6178051204469|-1.6178051204469|-1.6178051204469|-1.6178051204469|-1.6178051204469|-1.6178051204469|-1.6447834539178|-1.6933324382979|-1.6933324382979|-1.6933324382979|-1.6933324382979|-1.72536936582|-1.739306427172|-1.739306427172|-1.739306427172|-1.7584656488302|-1.7584656488302|-1.7584656488302|-1.7594061970051|-1.773711374431|-1.773711374431|-1.8302347892182|-1.9297053542023|1.726605325309|1.726605325309|1.726605325309|1.726605325309|1.726605325309|1.726605325309|1.7101917420979|1.7101917420979|1.6922469453098|1.6922469453098|1.6922469453098|1.6922469453098|1.6922469453098|1.6922469453098|1.6922469453098|1.6922469453098|1.6922469453098|1.6922469453098|1.6922469453098|1.6922469453098|1.6922469453098|1.6922469453098|1.6922469453098|1.6922469453098|1.6922469453098|1.6902743661935|1.6464159846897|1.6248124849223|1.6248124849223||1.6248124849223|1.6248124849223|1.5853472629546|1.5846670362847|1.5846670362847|1.5846670362847|1.5475996643293|1.5475996643293|1.5475996643293|1.5475996643293|1.5475996643293|1.5475996643293|1.5475996643293|1.5475996643293|1.5475996643293|1.5308042915452|1.5308042915452|1.5308042915452|1.5308042915452|1.4731158516792|1.4279064427909|1.4237849658393|1.3586499895943|1.3285000022134|1.3261110976758|1.3034567187697|1.281115142129|1.281115142129||1.281115142129|1.281115142129|1.281115142129|1.281115142129|1.281115142129|1.2681346047864|1.2681346047864|1.2681346047864|1.2679273275253|1.2538081438141|1.2177788524689|-1.3977720500063|-1.3977720500063|-1.3977720500063|-1.3977720500063|-1.3977720500063|-1.3977720500063|-1.3977720500063|-1.3977720500063|-1.3977720500063|-1.3977720500063|-1.3977720500063|-1.3977720500063|-1.3977720500063|-1.3977720500063|-1.3977720500063|-1.4075245063648|-1.4283605594487||-1.4370673187409|-1.4423436077347|-1.4423436077347|-1.4423436077347|-1.4423436077347|-1.4423436077347|-1.4423436077347|-1.4423436077347|-1.4423436077347|-1.4423436077347|-1.4423436077347||-1.4502539905517|-1.4502539905517|-1.4502539905517|-1.4502539905517|-1.4502539905517|-1.4502539905517|-1.4502539905517|-1.4502539905517|-1.4502539905517|1.2913085545894|1.2913085545894|1.2913085545894|1.2913085545894|1.2913085545894|1.2913085545894|1.2913085545894|1.2913085545894|1.2913085545894|1.2913085545894|1.2913085545894|1.2913085545894|1.2913085545894|1.2913085545894|1.2913085545894|1.2913085545894|1.2913085545894|1.2913085545894|-1.4651035229316|-1.4651035229316|-1.4651035229316|-1.4651035229316
11125|1096415|/equities/vital-healthca?cid=1096415|NZX50|2.1293125994191|2.1293125994191|2.1293125994191|2.1293125994191|2.1293125994191|2.1293125994191|2.1293125994191|2.1293125994191|-2.2090327516538|-2.2090327516538|-2.2090327516538|-2.2090327516538|-2.2090327516538|2.1350117488522|2.1350117488522|2.1350117488522|2.1350117488522|2.1350117488522|2.1350117488522|2.1350117488522|2.1350117488522|2.1350117488522|2.1350117488522|2.1350117488522|2.1265491614774|2.1265491614774|2.1265491614774|2.1265491614774|2.1265491614774|2.1172768418475|2.0969742740176|2.0821936356781|2.0593817617891|2.049313164022|2.0359035071029|2.0160038930723|2.0131465494971|2.0131465494971|2.0131465494971|1.9999691816653|1.9999691816653|1.9999691816653|1.9999691816653|1.9999691816653|1.9999691816653|1.9999691816653|1.9999691816653|1.9999691816653|1.9999691816653|1.9999691816653|1.9999691816653|1.9999691816653|1.9999691816653|1.9999691816653|1.9999691816653|1.9747170596015|1.9747170596015|1.9747170596015|1.9747170596015|1.9747170596015|1.9747170596015|1.9747170596015|1.9747170596015|1.9602411884612|-2.0883368702342|-2.0883368702342|-2.0883368702342|-2.0883368702342|-2.0883368702342|-2.0883368702342|-2.0883368702342|-2.0883368702342|-2.0883368702342|-2.0897368952583|-2.0897368952583|-2.1277632498024|-2.1472486166704|-2.1472486166704|-2.1472486166704|-2.1472486166704|-2.1586094463918|-2.1640105076469|-2.1652895287051|-2.1811549879196|-2.1968388532138|-2.199543248121|-2.2013149202872|-2.2013149202872|-2.2013149202872|-2.2013149202872|-2.2013149202872|-2.2013149202872|-2.2013149202872|-2.2013149202872|-2.2013149202872|-2.2013149202872|-2.2013149202872|-2.2013149202872|-2.2013149202872|-2.2013149202872|-2.2013149202872|-2.2013149202872|-2.2013149202872|-2.2013149202872|-2.2078498536799|-2.2312077223133|-2.2312077223133|-2.2312077223133|-2.2312077223133|-2.2546752491341|-2.2765837950559|-2.3109262566932|-2.323807104999|-2.3422856028149|-2.3563403356307|-2.3563403356307|-2.3599145916399|-2.3599145916399|-2.3599145916399|-2.3599145916399|-2.3599145916399|-2.3599145916399|-2.3599145916399|-2.3599145916399|-2.3963746751037|-2.3963746751037|-2.3963746751037|-2.4012496829791|2.3005689025345|2.3005689025345|2.3005689025345|2.3005689025345|2.3005689025345|2.3005689025345|2.3005689025345|2.3005689025345|2.3005689025345|2.3005689025345|2.3005689025345|2.3005689025345|2.3005689025345|2.3005689025345|2.3005689025345|2.3005689025345|2.3005689025345|2.3005689025345|2.3005689025345|2.3005689025345|2.3005689025345|2.3005689025345|2.3005689025345|2.2879244987393|2.2879244987393|2.2804717426195|2.2750057902539|2.2750057902539|2.2750057902539|2.2463477790991|2.2463477790991|2.2463477790991|2.2463477790991|2.2463477790991|2.2427234549621|2.2427234549621|2.2427234549621|2.2427234549621|2.2427234549621|2.2427234549621|2.2427234549621|2.2427234549621|2.2427234549621|2.2427234549621|2.2427234549621|2.2427234549621|2.2427234549621|2.2427234549621|2.2427234549621|2.2427234549621|2.2427234549621||2.2427234549621|2.2427234549621|2.2427234549621|2.2427234549621|2.2427234549621|2.2214279971718|2.2214279971718|2.2214279971718|2.2214279971718|2.2214279971718|2.2214279971718|2.2214279971718|2.2214279971718|2.2214279971718|2.2214279971718|2.2214279971718|2.2214279971718|2.2214279971718|2.2214279971718|2.2214279971718|2.2214279971718|2.2214279971718|2.2214279971718|2.2214279971718|2.2167012291925|2.2167012291925|2.2020255609552|2.2020255609552||2.2020255609552|2.2020255609552|2.2020255609552|2.2020255609552|2.2020255609552|2.2020255609552|2.2020255609552|2.2017702956313|2.2017702956313|2.2017702956313|2.1953003295389||2.1839448752367|2.1793831655674|2.1672265555377|2.1672265555377|2.1672265555377|2.1610851183992|2.1345389303744|-2.3047066813062|-2.3047066813062|-2.3047066813062|-2.3252296321204|-2.3538661789686|-2.3824294917132|-2.3824294917132|-2.3824294917132|-2.3824294917132|-2.4046438261696|-2.4154376238395|-2.419375045411|-2.4665278012136|-2.4757309688306|-2.4757309688306|-2.4757309688306|-2.4757309688306|-2.4757309688306|-2.4757309688306|-2.4757309688306|-2.4757309688306|-2.4757309688306|-2.4757309688306|-2.4757309688306
11126|1096416|/equities/westpac-banking-corporation?cid=1096416|NZX50|25.009216237462|25.009216237462|24.956906981376|24.836111015547|24.836111015547|24.836111015547|24.836111015547|24.836111015547|24.836111015547|24.715678367867|24.588531557999|24.534175256989|24.534175256989|24.328528355781|24.188921344748|24.096394297923|24.096394297923|24.096394297923|24.096394297923|24.096394297923|24.096394297923|24.096394297923|-24.833064629448|-24.833064629448|-24.833064629448|-24.833064629448|-24.833064629448|24.329285936248|24.286984899189|24.233316503792|24.19368445744|24.110760448927|24.03528896808|23.900321287573|23.837618750628|23.837618750628|23.717908561557|23.691565606693|23.512850864838|23.325741177369|23.325741177369|23.196934149848|22.927705683297|-23.926485134098|-23.926485134098|-23.926485134098|-23.926485134098|-23.926485134098|-23.926485134098|-23.939558268317|-23.939558268317|-23.939558268317|-23.939558268317|-23.939558268317|-23.939558268317|-23.939558268317|-23.939558268317|-23.939558268317|-23.939558268317|-23.939558268317|-23.939558268317|-23.939558268317|-23.939558268317|-23.939558268317|-23.939558268317|-24.278397507942|22.679261131141|22.679261131141|22.679261131141|22.679261131141|-23.478483862387|-23.478483862387|-23.478483862387|-23.478483862387|-23.522759325754|-23.578777245842|-23.578777245842|-23.689391148724|-23.689391148724|-23.689391148724|-23.689391148724|-23.689391148724|-23.689391148724|-23.689391148724|-23.689391148724|-23.689391148724|-23.689391148724|-23.689391148724|-23.689391148724|-23.689391148724|-23.689391148724|-23.689391148724|-23.705435872782|-23.735105332902|-23.735105332902|-23.815672672646|-23.895747384381|22.725184907388|22.725184907388|22.725184907388|22.725184907388|22.725184907388|22.725184907388|22.725184907388|22.725184907388|22.725184907388|22.725184907388|22.725184907388|22.725184907388|22.725184907388|22.725184907388|22.725184907388|22.725184907388|22.725184907388|22.725184907388|22.695760503821|22.693066878906|22.476185370144|-23.557769268763|-23.557769268763|-23.557769268763|-23.557769268763|-23.557769268763|-23.557769268763|-23.830854382793|23.109733999899|23.109733999899|23.109733999899|23.109733999899|23.109733999899|23.109733999899|23.109733999899|23.109733999899|23.109733999899|23.109733999899|23.109733999899|23.109733999899|23.109733999899|23.109733999899|23.109733999899|23.109733999899|23.109733999899|23.109733999899|23.109733999899|23.109733999899|23.100165424439|23.100165424439|22.735739347772|-23.532108189759|-23.532108189759|-23.532108189759|-23.532108189759|-23.532108189759|-23.532108189759|-23.532108189759|-23.604976762398|-23.604976762398|-23.604976762398|-23.604976762398|-23.604976762398|-23.604976762398|-23.604976762398|-23.604976762398|-23.604976762398|-23.604976762398|22.480725386058|22.480725386058|22.480725386058|22.480725386058|22.053583995407|-23.154849071577|-23.154849071577|-23.154849071577|-23.154849071577|-23.154849071577|-23.154849071577|-23.273720232728|-23.376355665793|-23.533729572947||-23.54081092483|-23.576382284169|-23.576382284169|-23.576382284169|-23.576382284169|-23.576382284169|-23.576382284169|-23.576382284169|-23.576382284169|-23.677646774721|-23.726600993651|-23.726600993651|-23.811779301451|-24.058643757289|-24.084603984031|-24.121781462732|-24.268989275372|-24.268989275372|-24.268989275372|-24.268989275372|-24.268989275372|-24.613877718621|23.384263708841|23.384263708841|23.384263708841|23.384263708841|23.384263708841|23.384263708841||23.384263708841|23.384263708841|23.294182250512|-24.162497395605|-24.162497395605|-24.162497395605|-24.162497395605|-24.162497395605|-24.162497395605|-24.162497395605|-24.162497395605||-24.162497395605|-24.162497395605|-24.162497395605|-24.162497395605|-24.162497395605|-24.162497395605|-24.162497395605|-24.162497395605|-24.162497395605|-24.162497395605|-24.162497395605|-24.162497395605|-24.162497395605|-24.162497395605|-24.220785071939|-24.220785071939|-24.220785071939|-24.220785071939|-24.702539049353|-25.088879475928|-25.088879475928|-25.088879475928|-25.088879475928|-25.088879475928|-25.088879475928|-25.490421915426|-25.681024710751|-26.015214763571|-26.015214763571|-26.239683401241|-26.347425950517
11127|1096419|/equities/fpo?cid=1096419|NZX50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11128|43233|/equities/awf-group|NZXSMALLCAP|-1.0261882329176|1.0186796956382|1.0174218872213|1.0160243223137|1.0094714771848|0.98607944240624|0.98453271378471|0.96781414073257|0.94423789361614|0.94248655084657|||||0.93054062397266|0.92837847240529||0.91597609131161|0.90830677315729|-0.93111220785521|-0.93111220785521|-0.93111220785521|-0.93111220785521|-0.93679134259117|-0.94087927219483|-0.94713489284748|-0.94713489284748|-0.9661125084092|-0.9661125084092|-0.9661125084092|-0.9661125084092|-0.9661125084092|||||-0.9661125084092|-0.96662040064975|-0.96662040064975|-0.97568936491723|-0.9872219612375||||-0.9872219612375|-0.9872219612375||-0.9872219612375|-0.9872219612375|-0.9872219612375|-0.9872219612375|-0.99857993481062|-1.0395332713646|-1.073925841707|-1.0876953743763||||-1.1290066903102||||-1.1290066903102|-1.1344518733541|-1.1405020767362||-1.1552208144117|-1.1552208144117|-1.1552208144117|-1.1552208144117|-1.1552208144117|||-1.1552208144117||-1.1552208144117|-1.1552208144117|-1.1880230990437|||-1.1892807787325|-1.1892807787325|||-1.1892807787325|-1.1892807787325|-1.1951734152469|-1.1951734152469|-1.1951734152469|-1.1951734152469|-1.1951734152469|-1.1951734152469|-1.1951734152469|-1.1951734152469|1.1485991620196|1.1485991620196|||1.1485991620196|1.1485991620196|1.1485991620196|1.1485991620196|||1.1485991620196||1.1485991620196|1.1485991620196|||-1.1992603423697|-1.1992603423697|||||-1.2147337068565|-1.2297041735657|-1.2547454151127|-1.2547454151127|-1.2547454151127||-1.2547454151127|-1.2547454151127|-1.2547454151127|-1.2547454151127|||||-1.2547454151127|-1.260828233716|-1.2650965235815||||-1.2650965235815|-1.2651072168997|-1.3012302346418|-1.3480336144445|1.3512748091385|1.3512748091385|1.3512748091385||1.3512748091385|1.3480831217948|1.3445368025241||-1.3794035808315|-1.401238968842|-1.401238968842|-1.4247099457767|-1.4263013963688|-1.4263013963688|-1.4263013963688|-1.4263013963688|-1.4263013963688|-1.4263013963688|-1.4263013963688|-1.4263013963688|-1.4263013963688|-1.4263013963688|-1.4336682165981|-1.4396313523055|-1.4529237189559|-1.4665819051826||-1.4734961931308|-1.4734961931308|-1.4838846595641|-1.4898718497881|-1.5081909389108|-1.533545557085|-1.5706061427497|-1.5917845903396|-1.6069828733867|-1.6149809741384||||1.6219418702402|1.6219418702402||1.6219418702402|1.6219418702402|1.6069652575375|1.6069652575375|1.5116279608807|-1.559471612261||-1.559471612261|-1.5866351051312|-1.5895945676147||-1.6023272947005|-1.6306821847719|-1.6306821847719|-1.6306821847719||||1.5781309179948||1.5728340299973|1.5728340299973|1.5728340299973|1.5728340299973|1.5728340299973|||1.5728340299973|-1.6579622127338|1.6002164239523|||||1.6002164239523|||||||-1.6467698553907|-1.6467698553907|-1.6467698553907|-1.6503948846113|-1.6503948846113|-1.6821053997953|-1.6878948891912|-1.7121054756149||||1.6698828949415|-1.6971816366735|||-1.6971816366735|-1.7038610735813|-1.7038610735813|-1.7038610735813|-1.7038610735813|-1.7038610735813|-1.7076234198587|-1.7130062855256|-1.7130062855256|-1.7130062855256||-1.7130062855256|
11129|1168672|/equities/afc-group-holdings|NZXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.0010000000475||||||||||||||||||||||||||||||||-0.0010000000475||-0.0010000000475|||-0.0010000000475||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11130|1096336|/equities/aft-pharmaceuticals-ltd?cid=1096336|NZXSMALLCAP|3.6609882438619|3.6609882438619|3.6243304947505|3.6243304947505|3.6243304947505|3.6243304947505|-3.7254756140783|-3.7254756140783|-3.7254756140783|-3.7254756140783|-3.7254756140783|-3.7254756140783|-3.7455284648554|-3.7822539600417|3.6412296858485|3.6412296858485|3.6165940119386|3.6165940119386|3.6165940119386|3.6165940119386|3.6165940119386|3.6165940119386|3.6165940119386|3.5001044354571|3.4806714206911|3.4806714206911|3.4806714206911|3.4540793796355|3.402310466322|3.3943956231295|3.3943956231295|3.3609951574735|3.2822167828273|-3.4000802479269|-3.4000802479269|-3.4000802479269|-3.4000802479269|-3.4000802479269|-3.4000802479269|-3.4000802479269|-3.4000802479269|-3.4000802479269|-3.4000802479269|-3.4000802479269|-3.4000802479269|-3.4000802479269|-3.4000802479269|-3.4000802479269|-3.4000802479269|-3.4000802479269|-3.4000802479269|-3.4000802479269|-3.4000802479269|-3.4000802479269|-3.4000802479269|-3.4000802479269|-3.4000802479269|-3.4000802479269|-3.4000802479269|-3.401755845335|-3.4125065006447|-3.4316738885456|-3.4374949552751|-3.4374949552751|-3.4374949552751|-3.4374949552751|-3.4374949552751|-3.4511055127488|-3.4735777386068|-3.4735777386068|-3.4735777386068|-3.4735777386068|-3.4735777386068|-3.4735777386068|3.3488315855753|3.3488315855753|3.3488315855753|3.3488315855753|3.3488315855753|3.3488315855753|3.3488315855753|3.3488315855753|3.3488315855753|3.2825905785838|-3.4394184637399|-3.4394184637399|-3.4394184637399|-3.4394184637399|-3.4394184637399|-3.4394184637399|-3.4394184637399|-3.4621316247882|-3.4851462502945|-3.5057622191665|-3.5057622191665|-3.5057622191665|-3.5057622191665|-3.5057622191665|-3.5057622191665|-3.5057622191665|-3.5057622191665|-3.5057622191665|-3.5057622191665|-3.5057622191665|-3.5057622191665|-3.5057622191665|-3.5057622191665|-3.5337804920582|-3.5337804920582|-3.5608671911456|-3.5770746478215|-3.5917496028626|-3.6006822582859|-3.6006822582859|-3.6006822582859|-3.6006822582859|-3.6006822582859|-3.6006822582859|-3.6006822582859|-3.6006822582859|||-3.6006822582859|-3.6006822582859|-3.6006822582859|-3.6006822582859|-3.6246469414652|-3.6496077021427|-3.6714910028975|-3.6714910028975|-3.7005455492383|-3.7092806515715|-3.7092806515715|-3.7092806515715|-3.7142007414523|-3.7518898186886|-3.752314503991|-3.752314503991|-3.752314503991|-3.752314503991|-3.752314503991|-3.752314503991|-3.752314503991|3.6502338752121||3.6502338752121|3.6502338752121|3.6502338752121|3.6502338752121|3.6502338752121|3.6502338752121|3.6214615794575|3.6214615794575|3.6005128724217|3.5511545139266|-3.6817841266833|-3.6817841266833|-3.6817841266833|-3.6817841266833|-3.6817841266833|-3.6817841266833|-3.6817841266833|-3.6817841266833|-3.7464268842497|3.5729298867367|3.5729298867367|3.4714565485081|-3.6172704200656|-3.6172704200656|-3.6287906573033|-3.6287906573033|-3.6875451323959|-3.7300501264436|-3.7656112420672|-3.8029014918665|-3.8687794311687|-3.9786438394304|3.7870625733539|3.6850693622346||3.6691143436845|3.6691143436845|3.6691143436845|3.6573492734096|3.6381658678211|3.6311512506205|3.6311512506205|3.6311512506205|3.6311512506205|3.5018347144345|3.3909275134647|3.3238084007462|-3.4390620170028|-3.4390620170028|-3.4390620170028|-3.4390620170028|-3.4390620170028|-3.4390620170028|-3.4390620170028|-3.4390620170028|-3.4884022140935|-3.4993237154516|-3.4993237154516|-3.5098040519856|-3.5160890899272|3.390867878875|3.390867878875|3.390867878875||3.390867878875|3.390867878875|3.390867878875|3.3445899936408|3.3445899936408|-3.4876314984909|-3.4876314984909|-3.4876314984909|-3.4876314984909|-3.4962372546809|-3.4962372546809||-3.4962372546809|-3.4962372546809|-3.4962372546809|-3.4962372546809|-3.4962372546809|-3.4962372546809|-3.4962372546809|-3.539708164601|-3.5809931736965|-3.5809931736965|-3.5809931736965|-3.5809931736965|-3.6261034256638|-3.6767816020847|3.5439667203213|3.5439667203213|3.5439667203213|3.5439667203213|3.5439667203213|3.5439667203213|3.5439667203213|3.5439667203213|3.5439667203213|3.5248971576781|3.5248971576781|3.3765523958307|-3.5233302395897|-3.5233302395897|-3.6292559086566|-3.6408399011565|-3.6775998700407
11131|1096337|/equities/allied-farmers?cid=1096337|NZXSMALLCAP|||0.83477579829294|0.83477579829294|0.83477579829294|0.83477579829294|0.83086199757344||0.82151333487571|0.81501481705839|0.81495857557553|0.81495857557553|0.81495857557553|0.8138428564524|0.81371427858928|0.7963492084991|-0.84790227056886|-0.84790227056886|-0.85544696385491|0.79505890017497|0.79285049224767|0.79285049224767|0.7865005509155|0.77333395526332|-0.80500722833356|||-0.80500722833356|-0.80500722833356||||-0.80500722833356|-0.80500722833356|-0.80500722833356|-0.80500722833356|-0.80500722833356|||0.75610309499413|0.75511454496019|-0.78689364612357|-0.78689364612357|-0.78689364612357|-0.7909929401373|-0.81559385121429|-0.81559385121429||-0.81559385121429|-0.83177096711887|0.7965790307167|0.7965790307167|0.79207287816389|0.79207287816389|0.7878587553698|0.77817640147807|0.77551042811936|0.77551042811936|0.77551042811936|0.77551042811936|0.75223379749794|0.73248200304795|-0.77224444009285|-0.77224444009285|-0.77582715459909|-0.77840488269122|-0.77840488269122||-0.77840488269122|-0.7826720908195|-0.78741343318425|-0.79601492152173|-0.80446102073412|-0.80452814387006|-0.80452814387006|-0.80452814387006|-0.80967862223284|-0.80967862223284|-0.80967862223284|-0.80967862223284||0.76136926826001|0.76136926826001|0.76136926826001|0.76136926826001|0.72485476529335|0.71697189754436|0.71697189754436|0.71697189754436|0.71697189754436|0.71330210838262||-0.72561468786733|-0.72561468786733|-0.72957187567306|-0.73296319182123|0.71250386328668||0.71055984597704|0.7083998267441|0.70831705322721|0.70831705322721|0.70831705322721|0.70831705322721|0.70831705322721|-0.72676908171645|-0.72676908171645|0.70435917774258|0.70435917774258|0.70317686044969|0.70009485210654|0.70009485210654|-0.71545013757021|0.70949987601935|0.70833319239815|0.69703682719557||-0.69440350864896|-0.69600389770412|-0.6977821077654|||-0.69975789672238|-0.7019532177857|-0.7043924634116|-0.7121027315609|0.70321922556644||0.69135464182701|-0.7020943947409|-0.7020943947409|-0.7020943947409||||||-0.7020943947409|-0.7020943947409|-0.7020943947409|-0.7020943947409||-0.7020943947409|-0.7020943947409|-0.71232709705548|-0.73591897686009||0.72120113284848|0.719112368772|0.69679150906931|0.69087944789872|||-0.70027227038531|-0.70027227038531|-0.70252474407784||||||-0.7050274926251|-0.70756480721115|-0.70756480721115||-0.70992574615722|-0.70992574615722|-0.70992574615722|-0.70992574615722|-0.70992574615722|-0.70992574615722||-0.70992574615722|-0.73547302929831|-0.73830336827119|-0.74144818935218|-0.74494243499772|-0.74882493015942|-0.76182094028479|||-0.76182094028479|-0.76768017024766|-0.76768017024766||0.75257756742095|0.75064174369811||0.74849082845051|0.74610092261984|0.73344548123362|0.72716165005369|0.72462405561521|0.72180450623912||0.68212035508225|||-0.71954274727888|-0.71954274727888|-0.71954274727888|-0.71954274727888|-0.71954274727888|-0.71954274727888|-0.72893638030233|0.71815586912727|0.71815586912727|||0.71815586912727||0.71815586912727|0.71815586912727|0.71815586912727|0.71815586912727|0.71815586912727|-0.73427124566396|-0.73696805312192|-0.75996451658182|0.73003942125183||0.7278215791687|0.71535731972419|0.70928591292392|-0.72518395021277|-0.72518395021277|-0.72518395021277|-0.73575305648079|-0.73575305648079|-0.73575305648079|-0.73750339291086|-0.74327578541661|-0.74327578541661|-0.75363975097762|-0.75515527780439|-0.75683919650079|-0.75871021727458|0.75254419137223|0.751715769251|0.74579530499579|-0.75689410344096|-0.7576601149344|-0.758511238816|-0.75945693201778|-0.76050770224197||||-0.7616752247133|-0.7679724671353|0.75965364748052|0.75965364748052
11132|1096390|/equities/rubicon|NZXSMALLCAP||0.16533305752439|0.15664784315739|-0.16187303545771|-0.16187303545771|-0.16192966997253|-0.16192966997253|-0.16258852183407|-0.16532057606055|-0.16680063895465|-0.16755626590253|-0.16786057067218|-0.16786057067218|-0.16786057067218||-0.16786057067218|-0.17161340490924|-0.17161340490924|-0.17161340490924||-0.17161340490924|-0.17161340490924|-0.17161340490924|-0.17161340490924|-0.17161340490924|-0.17161340490924|-0.17161340490924|-0.17161340490924|-0.17272565166116|-0.17272565166116|-0.17272565166116|-0.17272565166116|-0.17272565166116|-0.17272565166116|-0.17272565166116|-0.17272565166116|-0.17272565166116|-0.17513078106221|-0.17513078106221|-0.17513078106221|-0.17513078106221|-0.17513078106221|-0.17513078106221|-0.17513078106221|-0.17513078106221|-0.17513078106221|-0.17513078106221|-0.17513078106221|-0.17903420442537|-0.18293111782624|-0.18293111782624|-0.18350942799924|-0.18350942799924|-0.18350942799924|-0.18350942799924|-0.18350942799924|-0.18350942799924|-0.18350942799924|-0.18350942799924|-0.18350942799924||-0.18350942799924|-0.18350942799924|-0.18350942799924|-0.18350942799924|-0.18350942799924|-0.18350942799924|-0.18350942799924|-0.18350942799924|-0.18350942799924|-0.18350942799924|-0.18350942799924|-0.18350942799924|-0.18350942799924||-0.18350942799924|-0.18350942799924|-0.18350942799924|-0.18456602835521|-0.18507336404439|-0.1856370703657|0.17689815652073|0.17689815652073|0.17689815652073|0.17689815652073|0.17593974235974|0.17593974235974|0.17593974235974|0.17593974235974|0.17593974235974|0.17593974235974|0.17593974235974|0.17593974235974|0.17593974235974|0.17593974235974|0.17593974235974|0.17593974235974|0.17593974235974|0.17593974235974|0.17593974235974|0.1758787341094|0.1758787341094|0.1758787341094|0.1758787341094|0.1758787341094|0.1758787341094|0.1758787341094|0.1758787341094|0.1758787341094|0.1758787341094|0.1758787341094|0.1758787341094|0.1758787341094|0.1758787341094|0.1758787341094|0.1758787341094|0.17516230046126|0.17516230046126|0.17516230046126|0.17516230046126|0.17516230046126|0.17516230046126|0.17516230046126|0.17516230046126|0.17516230046126|-0.18786137487451|-0.18786137487451||-0.18923485373964|-0.18937207036009|-0.19341340934557|-0.19607045474231|-0.19713383551637|-0.19737093162978|-0.19925423377267|-0.19925423377267|-0.20050470490711|-0.20193174036145|-0.20193174036145|-0.20509081584214|0.19156576414904|0.19012862548785|0.18992069645675|-0.19369923423891|-0.19660399536738|-0.19660399536738|-0.19678221455823|-0.19892467681579|-0.20513852988142|0.19067270013092|0.19067270013092|0.19067270013092|0.19067270013092|0.19067270013092|0.19067270013092|0.19067270013092|0.19067270013092|0.19067270013092|0.18891690766368|0.18891690766368|0.18795297504027|0.18795297504027|0.18605885969885|0.18306541130817|0.18279490273171|0.18143877995206|0.17682086689818|-0.1929063467878|-0.1929063467878|-0.19501758339605|-0.19501758339605|-0.19501758339605|-0.19501758339605|-0.19501758339605|-0.1959639809485|-0.19629331009871|-0.19644235997149|-0.19644235997149|-0.19882484308822||-0.20084429275898|-0.20084429275898|-0.20084429275898|-0.20084429275898|-0.20084429275898|-0.20084429275898|-0.20084429275898|-0.20084429275898|-0.20124967700518|-0.20124967700518|-0.20124967700518|-0.20124967700518|-0.20124967700518|-0.20165387611952|-0.20165387611952|-0.20165387611952|-0.20211245808818|-0.20211245808818|-0.20211245808818|-0.20211245808818|-0.20211245808818|-0.20223606233042|0.19429498592961||0.19429498592961|0.1910499820549|-0.19657581546193|-0.19657581546193||-0.19657581546193|-0.19657581546193|-0.19657581546193|-0.19863979047411|0.18962244053821|0.185024941521|0.18446014275033|0.18446014275033|0.18446014275033|0.18424437053517|||0.18424437053517||0.18424437053517|0.1825492987204|0.18099921960173|0.18031060751375|0.18031060751375|0.18031060751375|0.18031060751375|0.18031060751375|0.18031060751375|0.18018031407223|0.18018031407223|0.18018031407223|0.18018031407223|0.18018031407223|0.18018031407223|-0.19298727364176|-0.19298727364176|-0.19387474822594|-0.19628981025735|-0.19628981025735|-0.19765534303497|-0.19972816166956|-0.19989323219384|-0.19989323219384|-0.19989323219384|-0.20219535268046|-0.20219535268046|-0.20355038882072|-0.20622265687447
11133|43324|/equities/trs-investment|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.029769916061482||||||||||||||||||||-0.032077685280171|-0.035197426981426||-0.03710825228768|-0.039231391516851||||||-0.041590435104819|-0.044211594647005|-0.047123994138324||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.032007413582571||||||||||||||||||||||||||||||||||||||
11134|43283|/equities/nzf-group-ltd|NZXSMALLCAP|0.0039148625539867|||0.003905402816653|0.0038948919973933|0.003883213309327|0.0038702369892534|0.0038558188558382||0.0038397987075991|0.003821998542889|0.0038022205821|0.0037802450701122|0.0037558278345703|0.003728697572857|0.0036985528376199|0.0036650586873566|0.0036278429648418|0.0035864921620475|0.0030405467436545|-0.0031771703763106|-0.0031968559707806|||-0.0032187288535251|-0.0032430320565746||-0.0032700356155184|-0.0033000395699005|||0.0039999563070483|0.0039999514311659|0.0039999460135188|||||0.0039999399939109||||||||0.0039999333054577|0.003999925873843|0.0039999176164933|0.0039999084416603||0.0039998982474015|0.0039998869204472|0.0039998743349424|0.0039998603510483|0.0039998448133881|||||0.0039998275493212|0.0039998083670247|||0.0039997870533618|0.0039997633715143|||||0.0039997370583503|0.0039997078215014|0.0039996753361138|0.0039996392412387|0.0039995991358219|0.0039995545742477|0.0039995050613874|0.0039994500470982|0.0039993889201102|0.0039993210012347|0.0039992455358175|0.0039991616853538|||0.003999068518172|0.0039989649990812||||0.0039988499778691|0.0039987221765223||0.0039985801750259|0.0039984223955854|0.003998247085096|0.0039980522956634|||-0.0030021643531096|-0.0030024048338907|-0.0030026720347585||-0.0030029689246117||-0.0030032988022263||-0.0030036653329093|-0.0030040725892236|-0.0030045250962396|-0.0030050278818129|-0.0030055865324498|-0.0030062072553798|-0.0030068969475242|-0.0030076632721292||-0.0030085147439124|-0.0030094608236716|-0.003010512023404|-0.0030116800231066|-0.003012977800554|-0.0030144197754956|-0.0030160219698751||||-0.0030178021858523|-0.0030197802036048|-0.0030219780011075|-0.0030244199983328|-0.0030271333285831|-0.0030301481399724|||||-0.0030334979304049|-0.0030372199197743||-0.0030413554635181|-0.0030459505121223|-0.0030510561216826|||-0.003056729021194||-0.0030630322428733|-0.003070035822517|||-0.0030778175776767|-0.0030864639722986||-0.003096071077434|-0.0031067456386955|-0.0031186062623194|-0.0031317847330127|||-0.0031464274782275|-0.0031626971951327|||-0.0031807746583608|-0.0032008607286142|-0.0032231785844514|-0.0032479762020482|||-0.0032755291104891||-0.0038061435351562|0.003993174214492|0.00399241577277|0.0039915730597455|0.0039906367119406||0.0039895963254906||0.0039884403405462|||0.0039871559128303||0.0039857287709236|0.003984143057694||-0.0030176190619644|||-0.0030195767326182||-0.0030217519222336|-0.003024168799584|||-0.0030268542188622||-0.0030298380180602||-0.0030331533505025|-0.0030368370532161||-0.0030409300562312||-0.0030454778373591|||-0.0030505309275012||-0.0030561454721036|-0.0030623838549951|-0.0030693153915412|-0.0030770170988147|-0.0030855745513408|||-0.0030950828319253|-0.0031056475881303|-0.0031173862061359|-0.003130429115031||||-0.0031449212360256|-0.0031610235926862|-0.0031789151000869|-0.0031987945527543|-0.0032208828334959||-0.0032454253676532|-0.0032726948500503||-0.0033029942749358||-0.0033366603025865|-0.0033740669999761|-0.0034156299970757|-0.0034618111049641|-0.0035131234470623|-0.0038001524249814|-0.0038001524249814||0.0039998310035751||0.0039998122050845|0.0039997913178728|0.0039997681098598|0.0039997423231786|0.0039997136713107|0.0039996818359019|0.0039996464632255|0.0039996071602516
11135|1096517|/equities/blis-tech|NZXSMALLCAP|0.018871165663443|0.018871165663443|0.018871165663443||0.018745739675718|0.01710637722126|-0.018215136520162|-0.018350151586416|-0.018500168326699|-0.01866685359368|-0.018852059445881|-0.019057843726105|-0.019453159309898|-0.019526967203875|-0.019526967203875|-0.019526967203875|-0.019696630312623|-0.019885144877899|-0.020013281133047|-0.020013281133047|-0.020013281133047|-0.020013281133047|-0.020013281133047|-0.020013281133047|-0.020013281133047|-0.020013281133047|-0.020013281133047|-0.020013281133047|-0.020013281133047|-0.020013281133047|-0.020013281133047|-0.020013281133047|-0.020013281133047|-0.020013281133047|-0.020013281133047|-0.020013281133047|-0.020013281133047|-0.020013281133047|-0.020013281133047|-0.020013281133047|-0.020013281133047|-0.020035436987971|-0.020035436987971|-0.020035436987971|-0.020035436987971|-0.020035436987971|-0.020035436987971|0.018179560464111|0.018179560464111|0.018179560464111|0.018179560464111|0.018179560464111|0.018179560464111|0.018179560464111|0.018179560464111|0.018179560464111|0.018179560464111|0.018179560464111|0.018179560464111|0.018179560464111|0.018179560464111|0.018179560464111|0.018179560464111|0.018179560464111|0.018179560464111|0.018179560464111|0.018131084582066|0.018131084582066|0.018131084582066|0.017867871798416|-0.021256785927338|-0.021256785927338|-0.021256785927338|-0.021256785927338|-0.022396429021741|-0.023329365738656|-0.02416490403487|-0.02416490403487|-0.02416490403487|-0.02416490403487|-0.02416490403487|-0.02416490403487|-0.024405448940879|-0.02441443109878|-0.02441443109878|-0.02441443109878|-0.02441443109878|-0.02441443109878|-0.02441443109878|-0.02441443109878|-0.02441443109878|-0.02441443109878|-0.024831693207593|-0.024831693207593|-0.024831693207593|-0.024831693207593|-0.024831693207593|-0.024831693207593|-0.024831693207593|-0.024831693207593|-0.024831693207593|-0.024831693207593|-0.024831693207593|-0.02514632579946|-0.025495917568201|-0.025970668245854|-0.025970668245854|-0.025970668245854|-0.025970668245854|-0.025970668245854||-0.025970668245854|-0.025970668245854|-0.025970668245854|-0.025970668245854|-0.025970668245854|-0.025970668245854|-0.025970668245854|-0.025970668245854|-0.026411853619751|-0.027489511090331|0.025494432169936|0.025494432169936|0.025494432169936|0.025494432169936|0.024827146695713|0.024474607343652|0.02397178582315|0.023922888562448|0.023922888562448|0.023922888562448|0.023303209390483|-0.024996434487418|-0.025107149407285|-0.025230165984914|-0.025366851071169|-0.025379592933619|-0.025379592933619|-0.025379592933619|-0.025379592933619|-0.025532881014175|-0.025703201103681|-0.026392445729531|0.024367351961715|0.024367351961715|0.023685946482568|-0.025182282263042|-0.025535869194405|-0.025592575019566|-0.025592575019566|-0.025592575019566|-0.025592575019566|-0.025592575019566|-0.025592575019566|-0.025592575019566|-0.025592575019566|-0.025592575019566|-0.025592575019566|-0.025592575019566|-0.025592575019566|-0.025991750034987|-0.02621305557125|-0.026458950611542|-0.026532654295314|-0.026532654295314|-0.026532654295314|-0.026532654295314|-0.026532654295314|-0.026532654295314|-0.027147393692919|0.024868170980064|0.024868170980064|0.024868170980064|0.024868170980064|0.024868170980064|0.024868170980064|0.024868170980064|0.024868170980064|0.024868170980064||0.024868170980064|0.024868170980064|0.024868170980064|0.024520189881819|0.023370604535001|0.023370604535001|0.022634004906439|-0.025686092663435|-0.025686092663435|-0.025686092663435|-0.025686092663435|-0.026762325304114|-0.027624805961341|-0.027635562728697|-0.027635562728697|-0.02835254650744|-0.02835254650744|-0.028502829374894|-0.028669810338733|-0.028855344742997|-0.029061494081069|-0.029183821359327|-0.029183821359327|-0.029183821359327|-0.029183821359327|-0.029183821359327|-0.029183821359327|-0.029183821359327||-0.029426468099213|-0.029553140213744|-0.029553140213744||-0.029553140213744|-0.029553140213744|-0.029553140213744|-0.029553140213744|-0.029553140213744|-0.029553140213744|-0.029553140213744||-0.029553140213744|-0.029553140213744|-0.029553140213744|-0.029553140213744|-0.029553140213744|-0.029553140213744|-0.030299917695154|-0.030299917695154|-0.030299917695154|-0.031615797199096|0.028977532150277|0.028977532150277|0.028977532150277|0.028977532150277|0.028977532150277|0.028977532150277|0.028977532150277|0.028641702220316|0.028601889689459|0.027057654643435|0.026688462111779|0.026688462111779|0.026634131303058|0.026634131303058|0.026634131303058|0.026634131303058|0.026634131303058|0.026634131303058|0.026634131303058|0.026634131303058|0.026634131303058
11136|43238|/equities/cavalier|NZXSMALLCAP|-0.65475508944813|-0.65475508944813|-0.65475508944813|-0.65556184471173|-0.65556184471173|-0.67395759093014|-0.67661954812703|-0.67957727834579|-0.68286364525553|-0.68651516404413|-0.69057240714258|-0.6906548827822||-0.6906548827822|0.63922902136026|0.63922902136026|0.63922902136026|0.63922902136026|0.63922902136026|0.63922902136026|0.63247669172483|0.60886297769235|0.60350201005207|0.60350201005207|0.60350201005207|0.58611335880741|0.58238129605142|0.58238129605142|0.58238129605142|0.58238129605142|0.58238129605142|0.58238129605142|0.58238129605142|0.58238129605142|0.58238129605142|0.58238129605142|0.58238129605142|0.58238129605142|0.58238129605142|0.58238129605142|0.58238129605142|0.58238129605142|0.56670752159203|0.56670752159203|0.56670752159203|0.56670752159203|0.54578611907523|0.53436557154059|0.53436557154059|0.52060824694368|0.52060824694368|0.52060824694368|0.52060824694368|0.52060824694368|-0.54533780384484|-0.54533780384484|-0.54533780384484|-0.54533780384484|-0.54533780384484|-0.54794791363423|-0.54794791363423|-0.55605323472228|0.53230006954517|0.53230006954517|0.53230006954517|0.5242223039981|0.49913588339711|0.48792987523125|0.48792987523125|0.48792987523125|-0.51968466748199|-0.51968466748199|-0.51968466748199|-0.52798295804087|-0.53505167740125|-0.53505167740125|-0.53505167740125|-0.53505167740125|-0.53505167740125|-0.53894630822362|-0.54827367103565||-0.54974852708167|-0.56138724648496|0.51811322489073|0.51811322489073|0.51811322489073|0.51811322489073|0.51811322489073|0.51811322489073|0.50790358824521|0.4898928574168|0.48376983309711|0.48363314629622|0.46527827524734|0.46527827524734|0.46527827524734|0.46527827524734|0.46527827524734|0.46527827524734|0.46527827524734|0.45892030821456|-0.47710708151154|-0.47710708151154|||-0.47710708151154|-0.47710708151154|-0.48484119850057|-0.48537911394854|0.46499436193505|0.46499436193505|0.46499436193505|0.4611048465945|0.45428316526697|0.44364796670593|0.41099773614845|-0.43278775658515|-0.43278775658515|-0.43278775658515|-0.442541945271|-0.44560216233941|-0.45241006933872|-0.45241006933872|-0.4566791091709|-0.4566791091709|-0.47742122128591|-0.48046802497556|-0.48718671243113|-0.48826299983839|-0.49063328261204|-0.49063328261204|||-0.49063328261204|-0.49063328261204|-0.49063328261204|-0.49063328261204|0.45918003599321|0.4526296781718|0.4526296781718||0.41847742125052|0.4027526734566|0.39333631245022|-0.41629299027251|-0.41810332186274|0.40468724449412||||0.40468724449412|0.39798583344106||0.38942871110841|-0.39650380616592|-0.39650380616592|-0.39650380616592|-0.39722645288493|-0.4005294062008|0.39441178161684|0.39379086780088|-0.39269353597298|-0.39269353597298|-0.39269353597298||-0.39269353597298||-0.39269353597298|-0.39269353597298|-0.39269353597298|-0.39269353597298|-0.39269353597298|-0.39410392938869|-0.39567103318392|-0.4040789199319|-0.40564324595824|-0.4073813859875|-0.41074782206193||-0.41074782206193|-0.41074782206193|-0.41074782206193|-0.41074782206193|-0.41305313721382|-0.4156145984937|0.39549517598081|0.39549517598081|0.39549517598081|0.39549517598081|0.39277241921346|0.35474715239383|0.33888571633871|0.32626191194384|0.31556879939336|0.31063200104787|0.30347997467334|-0.32279988022106|-0.32279988022106|-0.32279988022106|-0.32279988022106|-0.33172208999546|-0.33246899683113|-0.34635442979728|-0.34983825559522|-0.36093140835128|-0.36547934009589|-0.37020689588175|-0.37020689588175|-0.37020689588175|-0.37020689588175|-0.37020689588175|-0.37020689588175||-0.37020689588175|-0.37020689588175|-0.37606321486484|-0.38062579336708|-0.38219081063791|0.34987544167264||0.34987544167264|0.33152826845893|0.32780919770674||0.30312133111639|-0.3335887093646|-0.3335887093646|-0.3335887093646|-0.33537634426826|-0.33986260288815|-0.36373622046422|-0.37248468980205|-0.38637188225998|-0.38746487023262|-0.38746487023262|-0.38746487023262|-0.39983520556091|-0.39983520556091|-0.39983520556091|-0.40565022548701|-0.41016691614815|-0.41324101873711|-0.43221224886924|-0.44134693722759|-0.44816326080466|-0.4641119509603|-0.4641119509603|-0.4641119509603|-0.4641119509603|-0.4641119509603|-0.4641119509603
11137|1096347|/equities/briscoe-group?cid=1096347|NZXSMALLCAP|-4.6998908344403|-4.6998908344403|-4.6998908344403|-4.6998908344403|-4.6998908344403|-4.6998908344403|-4.6998908344403|-4.6998908344403|-4.6998908344403|4.495771442777|4.495771442777|4.495771442777|4.495771442777|4.495771442777|4.495771442777|4.495771442777|4.495771442777|4.495771442777|4.495771442777|4.495771442777|4.4764128646653|4.447125404124|4.427361427683|4.402614120294|4.402614120294|4.402614120294|4.402614120294|4.3801268776803|-4.6367607291158|-4.6367607291158|-4.6367607291158|-4.6367607291158|-4.6367607291158|-4.6552894574201|-4.6825438585321|-4.7328265073608|-4.8431407481112|4.4758904584099|4.4758904584099|4.4758904584099|4.429878275466|-4.7379778495226|-4.7379778495226|4.4917476422915|4.4917476422915|4.4917476422915|4.4917476422915|4.4917476422915|4.4866738351516|4.4866738351516|4.4866738351516|4.4866738351516|4.4866738351516|4.4866738351516|4.4866738351516|4.4563040239206|4.4303378244894|4.4184841326242|4.4184841326242|4.4184841326242|4.4184841326242|-4.5959717404224|-4.5959717404224|-4.5959717404224|-4.5959717404224|-4.5959717404224|-4.6085137966014|-4.6085137966014|-4.6085137966014|-4.6085137966014|-4.6085137966014|-4.6085137966014|-4.6085137966014|-4.6411264343104|-4.6773628573772|-4.6976253833105|-4.7060069560908|-4.7060069560908|-4.7060069560908|-4.7060069560908|-4.7060069560908|-4.7060069560908|-4.7060069560908|-4.7060069560908|-4.7060069560908|-4.7060069560908|-4.7060069560908|-4.7060069560908|-4.7060069560908|-4.7060069560908|-4.7060069560908|4.5310622789114|4.5310622789114|4.5310622789114|4.5310622789114|4.5310622789114|4.5310622789114|4.4952621962368|4.4952621962368|-4.741739211349|-4.741739211349|-4.741739211349|-4.7445930699378|-4.7445930699378|-4.7445930699378|-4.7445930699378|-4.7445930699378|-4.7445930699378|-4.7445930699378|-4.8073253874282|4.6421600693729|4.6421600693729|4.6421600693729|4.5179552363319|-4.7064973059717|-4.7064973059717|-4.7064973059717|-4.7064973059717|-4.7064973059717|-4.7064973059717|-4.7064973059717|-4.7064973059717|-4.7064973059717|-4.7064973059717|-4.7064973059717|-4.7659975548426|-4.7659975548426|-4.7659975548426|-4.8133306525195|4.5576289715211|4.5576289715211|4.5576289715211|4.5576289715211|4.5576289715211|4.5576289715211|4.5262541574285|4.4593879992635|4.4593879992635|4.4248753714198|4.3367254631737|4.3367254631737|4.3367254631737|4.3367254631737|4.2585840641369|4.2039823199764|-4.2584555636936|-4.2584555636936|-4.2584555636936|-4.2584555636936|-4.2584555636936|-4.2584555636936|-4.2584555636936|-4.2584555636936|-4.2584555636936|-4.2584555636936|-4.2584555636936|-4.2584555636936|-4.2584555636936|-4.2714135390487|-4.2714135390487|-4.2714135390487|-4.2797394413415|-4.2797394413415|-4.2797394413415|-4.2797394413415|-4.2797394413415|-4.2797394413415|-4.2797394413415|-4.2797394413415|-4.2797394413415|-4.2797394413415|-4.2797394413415|-4.37471028375|-4.4357892518504|-4.513099167663|-4.5784436043966|4.3664362203031|4.3664362203031|4.3664362203031||4.3664362203031|4.3664362203031|4.3243737232849|-4.4929253620085|-4.4929253620085|-4.4929253620085|-4.4929253620085|-4.4929253620085|-4.4929253620085|-4.4929253620085|-4.5249169184298|-4.5454632787274|-4.5527369742446|-4.5724853944836|-4.5926776295232|-4.5926776295232|-4.5926776295232|-4.5926776295232|-4.5926776295232|-4.6640861967457|-4.6938148275342|-4.6938148275342|-4.6938148275342|-4.6964609904781|-4.7349566401923|-4.7955073451426|4.5216664036024|4.5216664036024||4.5216664036024|4.5216664036024|4.5216664036024|4.5216664036024|4.5148179354934|4.5148179354934|4.5148179354934|4.5148179354934|4.5148179354934|4.5148179354934|4.5148179354934||4.5148179354934|4.5148179354934|4.4831312566629|4.4112571510596|-4.641057340873|-4.641057340873|-4.641057340873|-4.641057340873|-4.641057340873|-4.6722856810498|-4.8142063408878|-4.9424516922662|4.6698745201608|4.6698745201608|4.6673216439155|4.6673216439155|4.6673216439155|4.6673216439155|4.6673216439155|4.6673216439155|4.6673216439155|4.6673216439155|4.6673216439155|4.6673216439155|4.6673216439155|4.6673216439155|4.6673216439155|4.6673216439155|4.6673216439155|4.6673216439155|4.6673216439155
11138|1096516|/equities/burger-fuel-worldwide|NZXSMALLCAP|-0.305817611001|-0.305817611001|-0.305817611001|-0.305817611001|-0.305817611001|-0.305817611001|-0.305817611001|-0.305817611001||-0.305817611001|-0.305817611001|-0.305817611001|-0.305817611001|0.28902147129967|0.28902147129967|0.28446830329844|-0.29725745521708|-0.30167494772456|0.28827938224599|0.28827938224599|0.28827938224599|0.28827938224599|0.28827938224599|0.28827938224599|0.27975485982415||-0.28014499116034|-0.28014499116034|-0.28014499116034|||-0.28014499116034|-0.28682777967817|-0.29203086856081|-0.29336763160178|-0.29985291910116|-0.3031699089203||-0.30796656321527|-0.31190730643539|0.29972249252767|0.29972249252767|0.29972249252767|0.29694679689858|0.29694679689858|0.29694679689858|0.29694679689858|0.29694679689858|0.29688532829785|0.29100868086134|0.29100868086134|0.29100868086134|0.28522676720191|0.28522676720191|0.26997418253475|-0.27113979559415|-0.27487754933562|-0.27708616645828|-0.27842907543199|-0.27992119651389|||-0.28157910882712|-0.28342123361959|-0.28526919200605|-0.28526919200605|-0.28526919200605|-0.28807688106636||-0.29119653557782|-0.31299614911879|-0.32680544219833|0.30037510130625|0.28327174360641|0.28327174360641|0.25960220796941|-0.27164500008679|-0.27164500008679|-0.27164500008679|-0.27164500008679|-0.27164500008679|-0.27164500008679|-0.27509642692427|-0.27509642692427|-0.27509642692427|-0.27509642692427||-0.27509642692427|-0.27509642692427|-0.27732936377901|-0.27772144250391|-0.27772144250391|-0.27774605014057|-0.27777339195908|-0.28280378189021|0.27225760752036|0.27225760752036|0.27225760752036||0.27225760752036|0.27084178653109|0.26768193322282|||0.26768193322282|0.26768193322282||0.26768193322282|0.26768193322282|0.26768193322282|0.26768193322282|0.26768193322282|0.26768193322282|0.26768193322282|0.26768193322282|0.26768193322282|0.26768193322282|0.26768193322282|0.26768193322282|0.26637901261778|0.26637901261778|0.26637901261778|0.26637901261778|0.26637901261778|0.26637901261778|0.26637901261778|0.26637901261778|0.26637901261778||0.25794325316355|0.25794325316355|0.25794325316355|0.25794325316355|0.25794325316355|0.24354805542811|-0.25913820941526|-0.25913820941526|-0.25947638669773|-0.25947638669773|-0.25947638669773||-0.25947638669773|-0.27052931232766|-0.27239078195239|-0.27239078195239|-0.27239078195239|-0.27239078195239|-0.27239078195239|-0.27239078195239|-0.27239078195239|-0.27239078195239|-0.27376753656229|-0.27529726390663|-0.28699696632031|0.27194781135847|0.25656574710301|-0.26784219220183|-0.26871354795056|-0.26968172100471|-0.27156959072646|-0.27156959072646||-0.27156959072646||-0.27156959072646|-0.27156959072646|-0.27535509948263|||||-0.28431348270812|-0.28431348270812|-0.28431348270812|-0.28431348270812|-0.28431348270812|-0.28431348270812|0.28076279420943|-0.28081235467691||-0.28081235467691|-0.28081235467691|-0.28145817120096||-0.28450709072025|-0.28450709072025|-0.28450709072025|-0.28611898849708|0.28153445179482|0.2811493912805|0.28072154626459|0.27024617245031|0.26471797349534||0.25913105543545|-0.26224558814452||||-0.26224558814452||-0.26305065402373|-0.2639451716673||-0.26493908016015|-0.26604342292999|-0.26727047045202|||-0.27196718674204|-0.27663020537188|-0.27792245200266||-0.28166686896671|-0.28166686896671|-0.28166686896671|-0.28166686896671|-0.28166686896671|0.27403312780273|0.27403312780273||||0.27403312780273|0.27403312780273|0.27337014187058|0.27263349083485|0.27181498968405|0.26840554634512|0.26229081084921|0.26229081084921|0.26143423308481||0.25942496169924|0.25942496169924|0.25658328786293|0.25564809921493|-0.26333750425544|-0.26333750425544|||-0.26333750425544|-0.26333750425544|-0.26333750425544|-0.27259721953302|-0.28066359182894|-0.28184843417339|-0.28316492566723|-0.28600126775066|-0.28600126775066|-0.28600126775066|-0.29027918281334
11139|1152847|/equities/cannasouth-ltd|NZXSMALLCAP|-0.13979167859416|-0.13979167859416|-0.14016256798025|-0.14016256798025|0.12465899173458|0.12465899173458|0.12465899173458|0.12465899173458|0.12465899173458|0.12465899173458|0.12465899173458|0.12465899173458|0.10823221211124|-0.11940467890229|-0.11940467890229|-0.12556075110067|-0.12790083586098|-0.13088981888825|-0.13096890782052|-0.13096890782052|-0.13339356270481|-0.13339356270481|-0.13339356270481|-0.134937291477|-0.13504603932409|-0.13504603932409|-0.13538448656166|-0.13736207472537|-0.13736207472537|-0.13736207472537|-0.13736207472537|-0.13736207472537|-0.13736207472537|-0.1404022986939|-0.14155811018971|-0.1438423472116|-0.1442806784471|-0.1442806784471|-0.14592298083394|-0.14996997308831|-0.15835552957433|-0.15956169611632|-0.16040481892096|-0.16040481892096|-0.16040481892096|-0.16040481892096|-0.16040481892096|-0.16040481892096|-0.16040481892096|-0.16040481892096|-0.16128314415467|-0.16225904783554|-0.16534338186127|-0.16721486675454|-0.16740540500828|-0.17272822819759|-0.17447581432053|-0.17752868259161|-0.17767609505141|-0.17767609505141|-0.17767609505141|-0.17767609505141|-0.17824498048609|-0.17824498048609|-0.17824498048609|-0.17949442158348|-0.17995607350352|-0.17995607350352|-0.18178452572427|-0.18442724420188|-0.19519693816765|-0.19571881951076|-0.19790980535726|0.17683356610369|0.17683356610369|-0.18346011887429|-0.18346011887429|-0.18346011887429|-0.19195568672417|-0.19595076266922|-0.197945293166|-0.20038366083497|-0.20331517346694|-0.20535019082045|-0.20716687917948|-0.20918542180061|-0.21142824693521|-0.2173583632191|0.19144273854623|0.19144273854623|0.19144273854623|0.19144273854623|0.19144273854623|0.19144273854623|0.19144273854623|0.19144273854623|0.18493638195737|-0.2153686657469|-0.2153686657469|-0.21624296406027|-0.21721440663069|-0.21879378827777|-0.22082643511523|-0.22519603954012|-0.23160671013654|0.20395225536227|0.20395225536227|0.20395225536227|0.20395225536227|0.20395225536227|0.20395225536227|0.20244694861438|0.19577438287897|0.1849159811157|-0.19253581958935|-0.19253581958935|-0.19648425251163|-0.20253805534616|-0.2093200602639|-0.21430006220476|-0.21761118007519|-0.22223464960101|-0.22309405151608|-0.22724574183244|-0.22724574183244|0.20061799425752|0.20061799425752|0.20061799425752|0.20061799425752|0.20061799425752|0.20061799425752|0.20061799425752|0.20061799425752|0.20061799425752|0.19513109893568|-0.2284361508782|-0.2284361508782|-0.2284361508782|-0.2284361508782|-0.2284361508782|-0.2284361508782|-0.23409572048267|-0.24177302616924|-0.24468891482772|-0.24468891482772|-0.25085051077165|-0.25085051077165|-0.25705613049708|-0.26506236198701|-0.27756928987147||-0.28328129034142|-0.28328129034142|-0.28328129034142|-0.28328129034142|-0.28328129034142|-0.28328129034142|-0.28328129034142|-0.28328129034142|-0.28328129034142|-0.28328129034142|-0.28328129034142|-0.28328129034142|-0.28328129034142|-0.28328129034142|-0.28328129034142|-0.28328129034142|-0.28328129034142|-0.28328129034142|-0.28328129034142|-0.28328129034142|-0.28328129034142|-0.28328129034142|-0.28328129034142|-0.28328129034142|-0.28328129034142|-0.28328129034142|-0.28328129034142|-0.29559032929054||-0.30121147977104|-0.30142377816263|0.28597349349375|0.27519887043937|0.27519887043937|0.27519887043937|0.27519887043937|0.27519887043937|0.27519887043937|0.27519887043937|0.27519887043937|0.27519887043937|0.27519887043937|0.27519887043937|0.27519887043937|0.27519887043937|0.27519887043937|0.27519887043937|0.27519887043937|0.27519887043937|0.27447219307669|0.27386682594569|0.27386682594569|0.27218607121495|0.27218607121495|0.27218607121495|0.27218607121495|0.27218607121495||0.27218607121495|0.27218607121495|0.27218607121495|0.27218607121495|0.27218607121495|0.27218607121495|0.27218607121495|0.27218607121495|0.26943830444016|0.26943830444016|0.26943830444016||0.26943830444016|0.26943830444016|0.26943830444016|0.26943830444016|0.26943830444016|0.26943830444016|0.26943830444016|0.26943830444016|0.26943830444016|0.26943830444016|0.26943830444016|0.26854715442037|0.26854715442037|0.26854715442037|0.26854715442037|0.26854715442037|0.26854715442037|0.26854715442037|0.26854715442037|0.26854715442037|0.26854715442037|0.26854715442037|0.26854715442037|0.26854715442037|0.26854715442037|-0.30237992603289|-0.30237992603289|-0.30237992603289|-0.30237992603289|-0.30237992603289|-0.30237992603289
11140|1096518|/equities/cdl-invest-nz|NZXSMALLCAP|0.7636698412482|0.7636698412482|0.7636698412482||0.75621693272089|-0.79898784121565|-0.81276426007009|-0.82378305058981||-0.82378305058981|-0.83087006389327|0.8121603824743|0.8121603824743|0.8121603824743|0.80906709455212|0.79397423774975|0.79397423774975|0.79397423774975|0.79397423774975|0.79397423774975|0.79397423774975|0.79397423774975|0.79397423774975|0.79397423774975|0.79397423774975|0.79397423774975|0.79397423774975|0.79397423774975|0.79397423774975|0.79108248718334|0.78786943099844|0.76429938764426|0.73033265042143|-0.75299019216565|-0.75299019216565|-0.75299019216565|-0.75299019216565|-0.75299019216565|-0.75665576589403|-0.76072862559223|-0.79825597019875|-0.79825597019875|-0.79825597019875|-0.80472885471675|-0.8124765334537|-0.81719615702391|-0.8202179498646|-0.82063944560183|-0.82063944560183|-0.83209937393547|0.79100069536235|0.77444523057966|0.7741153120572|0.7741153120572|0.7741153120572|0.7741153120572||0.7741153120572|0.7741153120572|0.7741153120572|0.7741153120572|0.7741153120572|0.7741153120572|0.7741153120572|0.7741153120572|0.7741153120572|0.7741153120572|0.7741153120572|0.7741153120572|0.76846145916587|0.74190158235371|-0.77080028931218||-0.77080028931218|-0.77080028931218||-0.78894475080258|0.74973966013411|0.74973966013411|0.74973966013411|0.7474885133794|-0.74271028692038|-0.74271028692038|-0.74271028692038|-0.74271028692038|-0.74271028692038||||-0.74271028692038|-0.74271028692038|-0.75384478827881|-0.79204974197202|0.76244470451879|0.76188302343209|0.73875892499111|0.72306548598764|0.71368387941252|0.71112206766795|0.71112206766795|0.71041340507612||0.70462600696468|-0.72638766205871|-0.72638766205871|-0.72931962583422|-0.74507738124397||-0.75530505457079||-0.75530505457079|-0.75530505457079|-0.75624080840642|-0.75624080840642|-0.75940223098163|-0.75940223098163|||-0.76433577869075|-0.76913747637852|-0.76913747637852|-0.76913747637852|-0.76913747637852|-0.76913747637852|-0.76913747637852|-0.76959719756559|-0.77522492517099|-0.77522492517099||-0.77522492517099|-0.77522492517099|-0.77522492517099||-0.77522492517099|-0.77522492517099||-0.77522492517099|||-0.77522492517099|0.76431655838569|0.76431655838569|0.76431655838569|0.76431655838569|0.75314374865828|0.75314374865828|0.75314374865828|0.75314374865828|0.75314374865828|0.75314374865828|0.75314374865828|0.75314374865828|0.75314374865828|0.75314374865828|0.75314374865828|0.75116513027746|0.75116513027746|0.74685014236854|-0.77493814935303|-0.77493814935303|-0.79493126063453|-0.82047918868182|-0.82532368348968|-0.82532368348968|-0.82532368348968|-0.82532368348968|-0.82532368348968|-0.82532368348968|-0.8342485300582|0.79305718432076|0.78950798390317|0.77389777234316|0.74655307256646|-0.77658014288399|-0.77658014288399|-0.77658014288399|-0.78564459737643|-0.79182732829898|-0.7983053467579||-0.7983053467579|-0.81033926781761|-0.81603776997446|||-0.81603776997446|0.76315945064269||0.75906605494511|0.75396228247762|0.74801361686521|0.74594280315688|0.74594280315688|-0.78487275181414|-0.78487275181414|-0.78487275181414||-0.79028763855398|-0.79028763855398|-0.79028763855398|-0.79028763855398|-0.79028763855398|-0.79028763855398|-0.79920848304364|0.77045922083714|0.77045922083714|0.77045922083714|0.77045922083714||0.76781099014129|0.76781099014129|0.76781099014129|0.75867888190841|0.74780365251676|0.74780365251676|0.74780365251676|0.73922628852147|0.72620530447864|0.72620530447864|||||-0.76524486566314||-0.76524486566314|-0.76524486566314|-0.76524486566314|-0.76524486566314|-0.76524486566314|-0.76524486566314|-0.76524486566314|-0.76524486566314|-0.76524486566314|-0.79916093111843|0.77906057495137|0.77906057495137|-0.75237799946816|-0.75237799946816|-0.75237799946816|-0.75237799946816|-0.75597555178571|-0.75886172208707|-0.76206857797746|-0.77949484991899|-0.77949484991899|-0.77949484991899|-0.77949484991899||-0.78476277441885|-0.78476277441885|-0.78476277441885
11141|43241|/equities/colonial-motor|NZXSMALLCAP|8.8230368415383|8.8230368415383|||8.712782732484|8.712782732484|8.712782732484|8.712782732484|8.712782732484||||8.4875362888941|8.342817997046|8.3282938581284||8.3282938581284|8.2881043334334|8.2351160998178|8.2342754956663|8.2342754956663|8.2342754956663|8.2342754956663|8.2163898293105|8.2163898293105|8.1593216595746|||||||-8.2446428208774|-8.2573806874428|-8.2804229648548|-8.3060254953125|-8.324414464895|-8.324414464895|-8.3654601541538|-8.4316223956235|-8.5168025600786|-8.6525581267007||-8.9258122657291|-8.9258122657291|-8.9258122657291|-8.9258122657291|-9.028680613146|-9.1874227551463|-9.2982476583059|-9.3413860920332|-9.4037623541512||9.4441529758597|9.4343867017193||9.4343867017193||9.1770963352437|9.0423295411264|9.0270325776377|8.8811469736407|8.8646085199062||||8.8473425371055|8.819269019432|8.8102989528656|8.7853323457505|8.7659248243732|8.7605246186456|8.7605246186456|8.7483611769368|8.7281790515769|8.6646431575206|8.6496034871634|8.6328927423222|-8.6396385708877|-8.6396385708877|-8.6857096397688|-8.6924551023167||-8.7966167146543|-8.8762408555194|-8.9126430809552|-8.9126430809552|-8.9262703590983|-8.9708562088668|-9.035951370736|8.7716751944296|8.7716751944296|8.7716751944296|8.7716751944296|8.5813052799164|-8.9277717623374|||-8.9277717623374|-8.9653016762889|-9.0787676004908|-9.0787676004908|-9.34434252074|-9.34434252074|-9.3826025888946|-9.4051141656798|9.2776504183961|9.1438476238074|9.1438476238074|9.1438476238074|9.1438476238074|9.1438476238074|9.1438476238074|9.1438476238074|9.1438476238074||||9.1438476238074|9.1438476238074|9.1438476238074|9.1438476238074|9.1438476238074|9.1438476238074|9.1438476238074|9.1438476238074|9.1320529153415|||-9.2432747753793||-9.2432747753793|-9.2432747753793|9.117503359614|9.117503359614|9.117503359614|9.117503359614|9.117503359614||9.117503359614|9.117503359614|9.117503359614|9.117503359614|9.1083386884604|9.1083386884604|||9.1083386884604|9.1083386884604|-9.1896234633222||-9.1915271228908|-9.1915271228908|-9.1915271228908|-9.3344748225872|9.0683615244026|8.8837349720128|8.7874834082003|-8.8392275184441|-8.8392275184441|-8.8392275184441|-8.9302526944266|-8.9927809671839|-8.9927809671839|||||-9.1015789341316||-9.1015789341316|-9.1015789341316|-9.2445319837315|9.198297321136|9.1936637155824|9.1885152649673|9.1827947642839|9.1814387668543|9.1727097155179||9.1702592669109|9.1702592669109|9.1363990900891|-9.0908651324975|-9.0908651324975|-9.1009612583305||-9.1121791759228|9.0996352168099|9.0996352168099|9.0996352168099|9.0996352168099|9.0996352168099|9.088483595426|-9.1626718767106|-9.1626718767106|-9.1626718767106|-9.1626718767106|-9.1626718767106|-9.1626718767106|-9.1626718767106|-9.1626718767106||-9.1626718767106|9.1080980857704||9.1080980857704|||9.1080980857704|9.1080980857704|9.0931457276813|9.0931457276813|9.0690508678745|8.9539451417207||||-9.1272561774992|-9.1272561774992||||-9.1272561774992||-9.1272561774992|-9.1272561774992|-9.1272561774992|-9.1272561774992|-9.1272561774992|-9.1272561774992|-9.1472301289799|-9.1472301289799|-9.1735890491541|-9.3745433603984|-9.4739375418272|-9.4965972178342|9.3984200136402|9.3984200136402|9.3984200136402|9.3984200136402|9.3984200136402|9.3984200136402|9.3832445825183|9.3741603123969|9.3368447873135||9.2853833937137|-9.2099584680172||-9.2099584680172|-9.2311917607965
11142|43242|/equities/comvita|NZXSMALLCAP|-1.9861313226846|-1.9945903026425|-2.0084336359593|-2.0371484976447|-2.0690721258014|-2.0690721258014|-2.1395246236953|-2.32724956334|-2.3305960000205|-2.3305960000205|-2.3305960000205|-2.3305960000205|-2.3305960000205|-2.3305960000205|-2.3812177380641|-2.4785751855727|-2.5139725380866|-2.5755250380799|-2.5786111720753|-2.5786111720753|-2.5962346271621|-2.6091495836164|2.4948152053031|2.4948152053031|2.4753502461284|2.3431670635905|2.2962966461939|-2.3506064694278|-2.3506064694278|-2.3506064694278|-2.3506064694278|-2.3506064694278|-2.3506064694278|-2.3506064694278|-2.3640071861339|-2.3853694704878|-2.3853694704878|-2.3853694704878|-2.3853694704878|-2.3853694704878|-2.3902530892705|-2.3902530892705|-2.3902530892705|-2.4563922731982|-2.5259914893691|-2.5455460171771|-2.5683843803485|-2.6043160041261|-2.6503510828469|-2.6692789788217|-2.7053099600442|-2.736455503213|-2.7805060977268|-2.8033401165327|-2.8742668798588|-3.0305147542657|-3.0305147542657|-3.0483497131866|-3.0964996405224|-3.1377773492182|-3.1467309319101|-3.1467309319101|-3.1467309319101|-3.1467309319101|-3.1467309319101|-3.1585899285831|-3.1618873946763|-3.1618873946763|-3.1618873946763|-3.1618873946763|-3.1618873946763|-3.1618873946763|-3.1618873946763|-3.1618873946763|-3.1618873946763|-3.1618873946763|-3.1618873946763|-3.1809859930252|-3.1938098961894|-3.1938098961894|-3.2464555297498|-3.2690268324078|3.1518291380489|3.1518291380489|3.1518291380489|3.1518291380489|3.1518291380489|3.1518291380489|3.1518291380489|3.1518291380489|3.1518291380489|3.1518291380489|3.1518291380489|3.1518291380489|3.1492043862352|3.1492043862352|3.1492043862352|3.1492043862352|3.1492043862352|3.1492043862352|3.1492043862352|3.1442314292203|-3.2688111885062|-3.2688111885062|-3.2688111885062|-3.2688111885062|-3.2688111885062|-3.2688111885062|-3.2688111885062|-3.2688111885062|-3.2688111885062|-3.2688111885062|-3.2688111885062|-3.2688111885062|-3.2688111885062|-3.2924021631917|-3.2924021631917|-3.2924021631917|-3.3054468400435|-3.3082742698939|-3.3308602845173|-3.3476225309351|-3.410691651236|-3.445768484949|-3.4641872086778|-3.495037369802|-3.495037369802|-3.495037369802|3.3152008335355|3.3152008335355|3.3085564684606|3.2611738787466|3.2046375524527|3.151263940282|3.1347377167227|3.0880419397886|3.0803763181133|3.0803763181133|3.0803763181133|3.0803763181133|3.0803763181133|3.0803763181133|3.0803763181133|3.0803763181133|3.0803763181133|3.0803763181133|3.0803763181133|3.0803763181133|3.0803763181133|3.0803763181133|3.0803763181133|3.0803763181133|3.0803763181133|3.0716542308596|3.0716542308596|3.0716542308596|3.0716542308596|3.0716542308596|3.0318380533619|2.8909310432455|2.7577012746622|2.7257790796282|-2.8968951647682|-2.8968951647682|-2.8968951647682|-2.8968951647682|-2.8968951647682|-2.8968951647682|-2.8968951647682|-2.8968951647682|-2.8968951647682|-2.8968951647682|-2.8968951647682|-2.9187723999998|-2.9230804582195|-2.9328671848064|-2.9398524402783|-2.9653915960707|2.8979000823325||2.8979000823325|2.8979000823325|2.8979000823325|2.8979000823325|2.8979000823325|2.8979000823325|2.8979000823325|2.8979000823325|2.8979000823325|2.8979000823325|2.8961729199585|2.8961729199585|2.860747711625|2.8591641107823|2.8510875041551|2.8510875041551|2.8510875041551|2.8510875041551|2.8510875041551|2.8450972167724|2.8274594985599|2.8274594985599|2.8274594985599|2.8274594985599|-2.8892476029902|-2.8892476029902|-2.9074973340067|-2.9191325352556||-2.9191325352556|-2.9595916851766|-2.9856575445342|-3.0046194080962|-3.0429104703945|-3.079900491931|-3.1015560899597|-3.1538346518241|-3.1538346518241|-3.1570823049002|-3.1570823049002||-3.1570823049002|-3.1570823049002|-3.1575707814641|-3.1575707814641|-3.2584120588774|-3.2837911532184|-3.3019901564674|-3.3366001158327|-3.3366001158327|-3.3366001158327|-3.3366001158327|-3.3366001158327|-3.3366001158327|-3.3745556572377|-3.3795062942968|-3.3926621081489|-3.3926621081489|-3.3948915213294|3.3201770097652|3.3201770097652|3.3201770097652|3.3201770097652|3.3201770097652|3.3201770097652|3.3201770097652|3.3201770097652|3.3201770097652|3.3201770097652|3.3201770097652|3.3201770097652|3.3201770097652
11143|1096350|/equities/cooks-global-foods|NZXSMALLCAP|0.30652934482412|0.29447706066587|0.27136340597181|0.27040377765794|0.2576708452558|0.24685650585487|0.2142850074326|0.20115000541066|0.19711112076546||0.19567902380123|0.18999877969294|0.18999877969294|0.18644309816393|0.18532566342788|0.17847296169552|0.16774772958791|0.15944192179746|-0.16395341280758|0.16894065203866|0.16882294651094||0.16869216259125|0.16854684712493|0.16838538549569|0.16620597963229|0.16600664428755|0.15778515925986|0.15776710420396|0.15776710420396|0.15776710420396|0.15776710420396|0.15776710420396|0.15776710420396|||0.15776710420396|0.15776710420396||0.15776710420396|0.15776710420396|0.15776710420396|||||||||||0.15776710420396||0.15729678239586|0.15677420260909|0.155193556375|0.1527150665463||0.15057229551353|||-0.15503079027294|-0.15570087764394||-0.15911208130399|-0.16112453780217|-0.16180504186996|||||-0.16322782551854||-0.1640309168852|-0.16492324062592|-0.16791470556796|-0.16890522903138|-0.17000581065741|||0.17009833702175|0.17009833702175|0.17009833702175|-0.17179218089472|-0.17179218089472|-0.17504686454812||-0.17671873712847|-0.1774652632774|-0.17829473677621|-0.18254970415152|-0.18538856455261|-0.18898728929818|||-0.19211563176171|-0.19211563176171|||-0.19211563176171|-0.1929062572481|-0.19378473001076|-0.19676080497717|-0.19773422846766|||-0.20081581417688||-0.20090645820971|-0.20148618644164|-0.20148618644164|-0.20148618644164|-0.20148618644164|-0.20148618644164||-0.2141513192619|||-0.22294590803927||||-0.2232732312872|-0.22363692378489|-0.22404102656011|-0.22449002964369|-0.2283222521132|-0.22869139189916||-0.2291015472169|-0.22955727534772||-0.23339698002604|-0.23377442178756|-0.23419380152259|||-0.23465977900595|-0.23517753176524||-0.2357528126089|||-0.23972534370071|-0.2402503819559|-0.24083375779501|-0.24148195317179|-0.24220217025711|-0.24550240907883|-0.24722489851289|-0.25052767067676|-0.25225296914054|-0.25305885407078|-0.25395428177105|-0.25494920143801|-0.25605466773464|-0.25728296361978||-0.25864773682549||-0.26349748165292|-0.26499720183658|-0.28333022823651|||||-0.28758913864382|||-0.28843237613846|-0.28936930668806|-0.29041034063205||-0.29156704501427|||||||||-0.30285226256888|-0.30372473764465||-0.3046941543955||||||||||||-0.30577128411867||||||-0.3069680949222|-0.31163123472652|||||-0.31292359281603|-0.31303088982887|-0.31303088982887|-0.31303088982887|-0.31303088982887|-0.31309368826218||-0.31309368826218|-0.31621520957757||||||||||-0.32190580656582|-0.33433977421184|||-0.33982196843249|||-0.34202441016416|||-0.34697156525961||-0.34817475751731|-0.34817475751731|||||||||
11144|43244|/equities/delegats-group|NZXSMALLCAP|-6.1511957177749|-6.1963284820573|-6.2353650563576|-6.2604056457257|-6.3060059922245|-6.3977843807038|-6.464760520491|-6.4968240610541|-6.4968240610541|-6.4968240610541|-6.4968240610541||-6.4968240610541|-6.4968240610541||-6.5970268372895|-6.7200298446419|-6.8033664378857|6.6143371754194|6.6143371754194|6.6143371754194|6.6143371754194|6.6143371754194|6.6143371754194|6.580046077484|6.580046077484|6.3033842730457|6.2560299679005|6.2560299679005|6.2289221865561|6.0653360486799|6.0653360486799|-6.2207945819929|-6.2207945819929|-6.2207945819929|-6.2207945819929|-6.2207945819929|-6.350882980143|-6.4932031862327|-6.5718924990836|-6.6126583143012|-6.6762870201288|-6.7325410190355|-6.7594900200909|-6.8416556859619|-6.8651728127407|-6.9501922896623|-6.9668803006542|-7.0120889379065|-7.0345435091169|-7.0650481590862|-7.0817203134558|-7.0974669821021|-7.2071856267979|-7.2346506922036|-7.2973897819816|-7.3609885512788|-7.3910984263375|-7.4539981667151|-7.5166644855726|-7.5768495449742|-7.7276105493661|-7.8794932943144|-7.8794932943144|-7.8794932943144|-7.9727704372183|-8.0775226317264|||-8.1322473908373|-8.1713860194891|||-8.2837624727586||||-8.3950768619529|-8.3950768619529||-8.4484188457056|-8.462660204798|-8.462660204798|-8.462660204798|8.3670448865825|8.361082655384|8.361082655384|8.361082655384|8.361082655384|8.3012027808845|8.150225964831|8.0994180191347|8.0994180191347|8.0994180191347|8.0760201865643|-8.2077793143054|-8.2077793143054|-8.2077793143054|-8.2077793143054|-8.2077793143054|-8.2077793143054|-8.2077793143054|-8.2077793143054|-8.2077793143054|-8.2408659217379|-8.2549052229776|-8.2549052229776|-8.2549052229776|-8.2549052229776|-8.2798948278311|-8.299883099649|-8.3737585503234|-8.5097320828585|-8.5287826269695|-8.5287826269695|-8.5287826269695|-8.5287826269695|-8.5721390946201|-8.5721390946201|-8.586821050941|-8.6853571683158|-8.7789740864945|-8.7789740864945|-8.7789740864945|-8.8277484912026|-8.8713871658232|-8.8870971666868|-8.9551084292261|-9.0756759392253|-9.102972744464|-9.175525504747|-9.2772505883806||-9.3413893519103|-9.3776552211641|-9.4746171645985|9.2948696687635|9.2826331009264|9.0618147176499|9.010905508862|8.9826726435137|8.915191332335|8.8652127758603|8.7452369283682|8.588040677601|-8.8577278613383|-8.8577278613383|-8.9030309252534|8.6572275076992|8.6572275076992|8.6572275076992|8.5999936226077|8.5999936226077|8.5999936226077|8.5999936226077|8.5999936226077|||8.5999936226077|-8.8277843127574|-8.8591814580171|-8.8591814580171|-8.8591814580171|-8.8591814580171|-8.8763123157519|-8.8989061652576|-8.8989061652576|-8.8989061652576|-8.9354513286391|-9.0005018047535|-9.068335300468|-9.2153724098455|-9.380969407851|-9.4760772152019|||-9.6406414689038|9.5637315443915|-9.4964094502217||-9.6082326419361|-9.6191473544977|-9.6212745840176|9.6585841515744|9.6217599289378|-9.7158220722984|-9.7420245226567|9.6649081902807|9.6649081902807|9.6287866386115|||9.5986514392097|9.5909275732167|9.5909275732167|9.5632533719945|9.539725587413|9.5335840623084|9.5267601455255|9.504177672444|9.3824200175186|9.1576891499515|9.0335670495911||9.0335670495911|8.9761853775364|8.9679837316255|8.9588707917244||8.8987451122106|8.6474947980047|8.424994156427|8.2511042728102|-8.3925040138227|-8.3925040138227|-8.3925040138227|-8.4097037901415|-8.4097037901415||||-8.4097037901415|-8.4352263995822|-8.4546959741044|-8.4663286058029|-8.4992945213769|-8.4992945213769|-8.5286602995633||-8.7890669528906|-8.8289634060269|-8.8477370287981|-8.8641522754128|-8.9407251531212|-8.9802497950228|-9.0902775754566||-9.1314194986153||-9.179355125618|-9.2187278325822|-9.2465059391301|-9.2465059391301|-9.2465059391301|-9.2888954603718|-9.3065503928447|-9.3239449233241|-9.3766056399022|-9.396228509973|-9.4180316989405|-9.44225746446|-9.4975084866986
11145|1168673|/equities/enprise-group|NZXSMALLCAP|||||||||||||-0.59739487406496|-0.59821652965285|||-0.59912948030606||-0.60014386992074|-0.6012709694926|-0.60252330235023|||||-0.60391478330315|-0.60546087325083|||||||||||||||||-0.61384545101575|||||-0.61538383181285|-0.61709314380963||-0.61812513789605|-0.61812513789605|-0.61812513789605||-0.61812513789605|-0.61812513789605|-0.61812513789605|-0.61812513789605|-0.61812513789605|||-0.61812513789605|||-0.61812513789605|-0.61812513789605||||-0.61812513789605|-0.61958349105463||||-0.63953723903879|-0.64393026294956||||||||||||||||||||||||||||||||||||||-0.66547805140028||||||||||||||0.62669108896774|0.61299004587114||||-0.64112216860519|||-0.64569129580112|-0.65076810379659||-0.67307565234144|-0.68119516661917|||||-0.7191057502247|||||||||||||-0.72900638304564|-0.7322293158197|-0.73581035223533|-0.73978928158602|-0.75087697450675||||-0.7620855629925|||-0.77342839378826|-0.78492042906541|||-0.79657824709965|||||||||||-0.80842026819734||||||||||||||-0.82713361967436|||||||||-0.84570405206009||||||||-0.85744893905105|||||||||||||-0.88160995373661|||||||-0.89067771842673|||||||-0.89964190247539||-0.91500944042079|-0.91500944042079|-0.91500944042079|-0.9166771586722|||-0.91853017895154|-0.92171491343532
11146|1096352|/equities/eroad|NZXSMALLCAP|-0.9851969323308|-0.99274310287073|-0.99274310287073|-0.99274310287073|-0.99274310287073|-0.99274310287073|-0.99274310287073|-0.99274310287073|-0.99274310287073|-0.99274310287073|-0.99274310287073|-0.99274310287073|-0.99274310287073|-0.99274310287073|-0.99274310287073|-0.99274310287073|-0.99274310287073|-0.99274310287073|-0.99274310287073|-0.99274310287073|-0.99274310287073|-0.99274310287073|-0.99274310287073|-0.99274310287073|-1.0519367734176|0.95015423917007|0.95015423917007|0.95015423917007|0.95015423917007|0.94402009036173|0.94402009036173|0.94402009036173|0.94402009036173|0.94402009036173|0.94251312108221|0.94251312108221|0.94251312108221|0.94251312108221|0.94251312108221|0.94251312108221|0.93654722963642|0.93654722963642|0.93654722963642|0.93654722963642|0.93654722963642|0.83505251114977|0.79339166488264|0.77210187808247|0.74206452376436|0.74206452376436|0.74206452376436|0.74206452376436|0.74206452376436|0.71229397264664|0.68532661826019|0.67336619232178|0.67336619232178|0.67262909516228|0.66019988411441|0.66019988411441|0.66019988411441|0.66019988411441|0.66019988411441|0.66019988411441|0.66019988411441|0.66019988411441|0.66019988411441|0.66019988411441|-0.70463333243583|-0.70463333243583|-0.70463333243583|-0.70463333243583|-0.70463333243583|-0.70463333243583|-0.70463333243583|-0.70463333243583|-0.70463333243583|-0.70463333243583|-0.70463333243583|-0.71792589751056|-0.73325099908832|-0.73361222571271|-0.73401358862869|-0.73945954265586|-0.7432883825831|-0.74754264916892|-0.75226961204205|-0.7575217930122|-0.75835755441407|-0.76150839829687|-0.77155471702831|-0.77155471702831|-0.77155471702831|-0.78839413612437|-0.78974586834819|-0.78974586834819|-0.80138429789974|-0.8104270011102|-0.81158556871005|-0.8295395168153|-0.83837724752863|-0.84819694832121|-0.86410772221127|-0.87456414453232|-0.89840463192423|-0.91211621398351|-0.95179580907713|-1.0053286901303|-1.018142980689|-1.1857144174247|||-1.3120890919002|-1.4178188462356|-1.4178188462356|1.3508303622699|1.3508303622699|1.3508303622699|1.3508303622699|1.3508303622699|1.3508303622699|1.3508303622699|1.3508303622699|1.3508303622699|1.3508303622699|1.3508303622699|1.3508303622699|1.3508303622699|1.3508303622699|1.3508303622699|1.3508303622699|1.3508303622699|1.3508303622699|1.3508303622699|1.3508303622699|1.3508303622699|1.3508303622699|1.3508303622699|1.3508303622699|1.3508303622699|1.3508303622699|1.3508303622699|1.3508303622699|1.3508303622699|1.3303671192567|1.3159470351439|1.3159470351439|1.3099411496301|1.3054901636065|1.3005446235804||1.2817162584892|1.2313513768637|1.2020570848743|1.1939523787807|1.1916137240011|1.1823485848725|1.1720539858408|1.1356155663141|1.1129061943302|1.0982291042815|1.0691434608577|1.0568260602021|1.0431400594738|1.0329333872295|1.0093704297252|0.78430045800157|0.70862663623477|0.70862663623477|0.70862663623477|0.70862663623477|0.70862663623477|0.70862663623477|0.70862663623477|0.70862663623477|0.70862663623477|0.70862663623477|0.70569627082773|0.67188475304652||0.59987195193556|0.56485773523414|0.54150857417411|0.53334015243598|0.53334015243598|0.53334015243598|0.53334015243598|0.53334015243598|0.49593348561998|-0.60392897023657|-0.60392897023657|-0.60392897023657|-0.60392897023657|-0.60392897023657|-0.60392897023657|-0.60392897023657|-0.6089864021699|-0.6089864021699|-0.61231504694053|-0.61231504694053|-0.61231504694053|-0.61231504694053|-0.63146115028669|-0.64273460798584|-0.64914956681289|-0.65405507874001|-0.66247202425299|-0.66247202425299||-0.66247202425299|-0.66247202425299|-0.66247202425299|-0.66247202425299|-0.67219116918574|-0.67853781439402|-0.67853781439402|-0.67853781439402|-0.67853781439402|-0.68893088408685|-0.70103432412916||-0.70226033722883|-0.71306702268924|-0.73057655913847|-0.73057655913847|-0.77237847647571|-0.77237847647571|-0.78930942439925|-0.80812157551328|-0.83346843564819|-0.84645191444552|-0.84645191444552|-0.84645191444552|-0.85370090049252|-0.85370090049252|-0.85370090049252|-0.85370090049252|-0.85370090049252|-0.85370090049252|-0.85577878733195|-0.85753199546113|-0.86655535248144|-0.86655535248144|-0.86655535248144|-0.86655535248144|-0.86655535248144|-0.86655535248144|-0.87039144560284|-0.87039144560284|-0.87039144560284|-0.87043494234026|-0.89826103989218
11147|1096353|/equities/evolve-education-group-ltd?cid=1096353|NZXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.62881953774234|-0.63146613437092|-0.640517932377|0.61751996985498|0.61751996985498||0.61751996985498|0.60502219985395|0.60396691657087|0.60396691657087|0.60396691657087|0.60396691657087|0.59885213217229|0.59372459342182|0.58524955301484||-0.61572077900348|-0.61572077900348|-0.61572077900348|-0.62116703853274||-0.62116703853274|-0.62116703853274||-0.63129674577343|-0.63977415455301|-0.64247483743996|-0.64247483743996||-0.64247483743996|-0.64675905839125|-0.64675905839125|-0.65084339662304|-0.65538155021392||0.62024383078569|0.62024383078569|0.62024383078569|0.62024383078569|0.59360424490498|0.58678248427231|0.57753606860196|0.54726231566573|0.54473590708999||-0.55875918636687|-0.55875918636687|-0.55875918636687|||-0.55875918636687|-0.55875918636687|-0.56077302831873|-0.56077302831873|-0.56077302831873|||-0.56077302831873|-0.56808113542381|-0.5723123692493|||-0.57479152006357||-0.57754613207941|-0.57957725307604|-0.57957725307604|-0.57957725307604|-0.57957725307604|||0.5547781140962|0.5547781140962|0.5547781140962||0.5547781140962|0.5547781140962|0.5547781140962|0.5547781140962|0.55364234926068|-0.55933044646301|-0.55933044646301|-0.56147827146361|-0.56386474368649|-0.56651637948969|-0.56896622609671|-0.56896622609671|-0.56896622609671
11148|1115153|/equities/foley-wines|NZXSMALLCAP|-1.1252592648559||||1.1328130568423|1.1328130568423||1.1328130568423|1.1023910235528|-1.1508480735573|-1.1576089669104|-1.1606766304303|-1.1840851263789|-1.192265593538|-1.192265593538|-1.1932861594143|-1.1932861594143||-1.1932861594143|-1.2003179554346||-1.2036866219179|1.1725704502909|1.1645227220156|1.1544696320537|1.1460773535837|-1.1663269024594|-1.1663269024594|-1.1663269024594||||-1.1663269024594|-1.1663269024594|||-1.1663269024594|-1.1948479700362|||||-1.1948479700362|-1.1973431861297|-1.1973431861297|-1.2050533250398|-1.2050533250398|-1.2120563376146|-1.2120563376146|-1.2120563376146|-1.2120563376146|-1.2120563376146|-1.2120563376146|-1.2120563376146|-1.2120563376146|||-1.2120563376146|-1.2156182183378|-1.2206285333918|-1.2206285333918|-1.2206285333918|-1.2229205873593||1.2305011706324|1.2305011706324|||1.2305011706324|1.2305011706324|1.2305011706324|1.2305011706324|||1.2305011706324|1.2283346340359|1.2242607060738|-1.2311596704035|-1.2311596704035|-1.2323996306027|-1.2337773641574|-1.2353081792182|-1.2358835147688||-1.2358835147688|-1.2358835147688|-1.2358835147688|-1.2376483465641|||-1.2396092707812|-1.2417880754669|-1.2461839098607|-1.2461839098607|-1.2461839098607|-1.2490932299997|-1.2600105073966|-1.2600105073966|-1.2600105073966|-1.2600105073966|-1.2600105073966|-1.2600105073966|||1.2217154381553|1.2217154381553|1.2185727090615||1.2000808021512|-1.2487991627624|1.2280009525164|1.2255566139071|-1.2471593464912|-1.2611444938741|-1.2611444938741||-1.2611444938741||-1.2678327046012|-1.2678327046012|-1.2751193203309|-1.2751193203309|-1.2751193203309|-1.2751193203309|-1.2751193203309|-1.2779103559232|-1.2943448271991|-1.2970498101182|-1.302283721729||-1.302283721729|-1.3047596939889|1.2809331032682|1.2809331032682|1.2809331032682|1.2738145692534|1.269793972195|1.22754890038|1.2100543480606|||1.2022826121352||-1.2196860659893|-1.2268733965883|-1.2509704152223|1.2411439905038|1.2401599894486|1.2390666549429|1.2378518388255|1.2365020431394||1.2250022796917|1.2233358652644||-1.2203784344388|-1.2203784344388|-1.2203784344388|-1.2203784344388|-1.2203784344388|-1.2203784344388|-1.2203784344388|-1.2203784344388|-1.2247772711478|-1.2247772711478|-1.2247772711478|-1.2247772711478|-1.2319472240766||-1.2319472240766|-1.2491324028067|-1.2491324028067|-1.2546079287181|-1.2546079287181|-1.2645643562354|-1.2660671082884|-1.2660671082884|-1.271185672697|-1.2779840765359||-1.2795482474053|-1.2795482474053|-1.2865207327138|-1.2865207327138|-1.2865207327138|-1.2865207327138|-1.297245252213|-1.3135743804443|-1.3135743804443|-1.3195270904422|-1.3271179827698|-1.3271179827698||-1.3271179827698|-1.3271179827698|-1.3312422073162||-1.3330609718869|-1.3330609718869|-1.3330609718869|-1.3330609718869||-1.3330609718869||1.3310358254617|1.3310358254617|-1.3297891089083|||-1.3297891089083|-1.3297891089083|-1.3297891089083||-1.3342101252478|-1.3369000932525|-1.3369000932525|-1.3369000932525||-1.3369000932525|-1.341000108912||||1.3077776641819|1.3041974009378|-1.3380007863068|-1.3380007863068|-1.3380007863068|-1.3572231464942|-1.3769146130438|||-1.3828046768774|-1.3828046768774||-1.3828046768774||-1.3908843254833|-1.3908843254833|-1.3908843254833||1.3760274590171|1.3760274590171|1.3760274590171|1.3760274590171|1.3760274590171|1.3760274590171|1.3587688220595|1.3587688220595|1.3587688220595|1.3430764822005|1.3156405585605
11149|1152824|/equities/general-capital-ltd|NZXSMALLCAP||0.077297417886255|0.076886020674968|0.076651133679311|0.076390144403296|-0.077481307333983|||-0.077481307333983|-0.07946544130191|-0.07946544130191|-0.07946544130191|0.079038397420947|0.077931554587359|0.077479505673244|0.077421672791457|0.077357414033915||0.077286015414425|0.077206683614991|0.075118533118055||-0.075842924121591|-0.075842924121591|-0.075842924121591|-0.075842924121591|-0.075842924121591|-0.075842924121591|||-0.075842924121591|-0.076047693362471|||||-0.076275214741226|-0.077194684290884|-0.077383379015561|-0.077383379015561||-0.077383379015561|-0.077383379015561|-0.077383379015561|-0.077925973190468|-0.078806636845184|-0.07961848666835|-0.081812944837409|-0.081812944837409|-0.081820225428103|-0.081820225428103|||-0.081820225428103|-0.082022472896574|-0.082247192305987|-0.084996881879773|0.083892354758354|0.083769282965496|0.083632536528988|0.083480596043979|0.083311773282858|0.083124192437167|0.082915769275289||0.082684187984314|0.082426875438785|0.08214097261042||0.081823302801126|0.081470336346354|0.081078151396608|0.07914239102679|0.074658208937306|0.073731343614679|0.071868160303674|-0.074372644763859|-0.074372644763859|-0.074747379087378|-0.074997090176265|-0.076144841667697||-0.076144841667697|-0.076144841667697|-0.076716491311441|-0.081129438048872|-0.081366041872538|-0.082628933311214|-0.082908663236649|-0.082908663236649|-0.082908663236649||-0.082908663236649|-0.082908663236649|-0.082908663236649|-0.082908663236649|-0.083342958747846|-0.084325506603832|-0.088028340776889|-0.090142599399582|-0.091825113424216|-0.093139013044874|-0.096154459392406|0.094606157171097|0.094451285652944|0.09427920618833|0.094088006783204|0.093875562999729|0.093639514351425|0.093377238075531|0.093095356128584|0.093095356128584|0.09277261782793|0.092414019716092|0.092400443091409|0.092400443091409|0.092400443091409|0.092400443091409|0.092400443091409|0.092400443091409|0.092400443091409|0.0906116021832|0.08656844973124|0.086298277306964|0.085998085724436|0.08575794385661|0.08575794385661|0.08575794385661|0.08575794385661|0.085286603887757|0.08226289147015|0.079847654467108|-0.083539570854677|-0.083539570854677|-0.083539570854677|-0.084043967212321|-0.084604407609704|-0.085727116450341|-0.088585683024227|0.084031299197703|0.084031299197703|0.084031299197703|0.082756997472741||0.078118889090864|0.074187652581762|0.067403980308954|-0.071712775177272|-0.072596020287087|-0.072596020287087|-0.072884466952538|-0.074038297027855|-0.076486999889774|-0.076652221768612|-0.076835801633988|-0.078039777563454|-0.07859975213965|-0.078709192558462|-0.078709192558462|-0.078709192558462|-0.078709192558462|-0.078709192558462|-0.079010214225379|-0.079344682744175|-0.080716316458287|0.077317891211788|0.077317891211788|0.077317891211788|0.077317891211788|0.077317891211788|0.077317891211788|0.077317891211788|0.0750754325936|0.073283169375955|0.073283169375955|0.073283169375955|0.071744653539154|0.071744653539154|0.070438499617683||0.065487225290916|-0.06776614866292|-0.06776614866292|-0.06776614866292|-0.06776614866292|-0.06776614866292|-0.068906829248261|-0.069810463091405|-0.069810463091405|-0.069810463091405|-0.07034495925536|-0.070753720296504|-0.070753720296504|-0.070753720296504|-0.076948576799237|-0.079942864269244|-0.081603185269815|-0.082559090724238||-0.083510102354431|-0.084455670607251|-0.084728522645281|-0.086365022644778|-0.086627803064475|-0.086919781308582|-0.087244201579812|-0.087604668547846|||-0.088005187401217|-0.088437868578931|-0.088437868578931||-0.088437868578931|-0.088437868578931|-0.089042076549818|-0.090422317394124|-0.090422317394124|-0.091027870760312|-0.091027870760312||-0.091027870760312|-0.093586525139932|-0.094429472053188|-0.095366079734583|-0.097740086004487|-0.098822317835746|-0.10252479898936|-0.11019422017873|-0.11638246576919|-0.12103607575578|0.11483117202206|0.11483117202206|0.11483117202206|0.11181241615264|0.10362490521701|0.099083228595072|0.09525914221121|0.093399044861547|0.093110049753445|0.091788942051215|0.088932160351318|0.084369065931161|0.082965629322351|0.082739588036604|0.082488431052441|0.082209367736705|0.081899297385886||0.080514780366576|0.080514780366576|0.080514780366576
11150|1096522|/equities/geneva-finance|NZXSMALLCAP|-0.32435874985621|-0.32435874985621|-0.33178749401222|-0.33420832641533|||-0.3357870301451|-0.33813722157697|-0.33813722157697|-0.33813722157697|||-0.34015246921359||-0.35572497374017|-0.35747219264726|-0.36441354222012|-0.36526363618226||-0.36526363618226|-0.36655146984241|-0.36655146984241||-0.36655146984241|-0.36655146984241|-0.36655146984241|||-0.36655146984241|-0.3683905227094|-0.37543392491661|-0.37937101569797|-0.38485668596322|-0.3865074283182|-0.38834158649041|-0.39537953524671||||-0.39645621988609|-0.39645621988609|-0.4038402395495|0.38184418092742|0.37482685690208|||0.36718361620118|0.36718361620118||0.36718361620118|0.36714144610478|0.36714144610478|0.36714144610478|-0.37984284137008|-0.38093648988138|-0.38381831997115||||||-0.3881314634557||-0.39153497244201|-0.39670552506803|-0.39689502666127||-0.3971055839871|||-0.39733953657135|-0.39759948388718|||||-0.39788831423811|-0.39820923685025||0.3981008642361|0.39788984848895|0.39765538654767||0.39739487327958|0.39710541409282|0.39678379277419|0.3964264357535|0.39352937478136|-0.39774516072196|-0.39805017738786|-0.39838908479442|-0.39876564857948|-0.39918405278511|-0.39964894634692|-0.40016549474893||-0.40407276757224|0.40214137558955|0.4018237505226|0.39897083616573||0.38274535841764|0.38249484374591|0.37721649887901|0.3769072215065|0.37656357998149|0.36618176560155|||0.3607575215736||0.35528613879051|0.35476237484445|0.35418041490437|0.35353379274873|0.34781531355413|-0.35464964352679|-0.3551662712476||||-0.35574030204849|-0.35637811404949|-0.35708679405059|||-0.35787421627404|-0.35874912985565||-0.35972125605744|-0.36080139628165|0.35799845665568|||0.3528956869812|0.3528956869812||||0.3528956869812||0.35166134811861|0.35166134811861|0.35073482965344|0.34470535455936|0.3418948345581|0.33599426605075|0.32332697353726|0.32258552469551|0.31676168251633|0.31417964353164|0.3135329380521||-0.30718562836019|-0.30798403018678|-0.30887114332743||-0.30985682459481|-0.31095202600302|-0.31216891645659|0.31314564811665|0.31238405425768|0.31153783885882||-0.31940239570488|0.3128862193122|0.30209580956725|0.29121757545767|-0.29975825439231|-0.30084250580753|-0.30116941371361|-0.30116941371361||-0.30116941371361||-0.30241046060897|-0.31128940935242|-0.31710091644499|-0.31710091644499||-0.31710091644499|-0.31710091644499|-0.32094545953774|0.31006059389088|0.30895621622905|0.30772912993811|0.30636570072597|0.29485078891588|-0.30879533173772|-0.30879533173772|-0.31421703632378|0.30526446868417|0.30526446868417|0.30526446868417|0.30526446868417|0.30526446868417|0.2991827480157|||0.28798084040038|-0.29535457846896|-0.29535457846896|||-0.29535457846896|-0.29535457846896|||||||-0.29535457846896|-0.30011619525239|-0.32012910365049|-0.32319900855956|-0.33244333516158|-0.33382592875203|-0.33536214385255|-0.33706904951978||-0.33896561137226|-0.34174767162803|-0.34174767162803|-0.3432996623347|-0.3432996623347|-0.3432996623347|-0.3432996623347||-0.3432996623347||||||||-0.34644406952569|-0.34993785529345|-0.36381984484428|-0.39063315901749|-0.40209239625923|-0.41732488797762|-0.43063875951875|-0.43682084059836||0.43070960795494|0.43070960795494||0.43070960795494||0.43070960795494
11151|1096360|/equities/gentrack-group-ltd?cid=1096360|NZXSMALLCAP|6.6936695279911|6.6074104245322|6.5893955151996|6.5893955151996|6.3204394359016|6.2990997152719|6.2990997152719|6.2990997152719|6.2990997152719|6.2990997152719|6.2990997152719|6.2990997152719|6.2990997152719|6.2990997152719|6.2990997152719|6.2990997152719|6.2990997152719|6.2990997152719|6.2990997152719|6.2990997152719|6.2990997152719|6.2990997152719|6.2990997152719|6.2990997152719|6.2990997152719|6.2990997152719|6.2990997152719|6.2990997152719|6.2967771774302|6.2608635431936|6.1916157818351|6.1916157818351|6.1916157818351|6.1916157818351|6.1916157818351|6.1916157818351|6.1916157818351|6.1916157818351|6.1916157818351|6.1640177144512|6.0679602890595|6.0679602890595|6.0679602890595|6.0679602890595|6.0679602890595|6.0679602890595|6.0679602890595|6.0679602890595|6.0679602890595|6.0679602890595|5.4916226366476|5.4347190272313|5.4347190272313|5.0780210905055|5.0228482613974|5.0228482613974|5.0228482613974|5.022053468008|4.9922817943043|4.9465164885843|4.9465164885843|4.9465164885843|4.9465164885843|4.9465164885843|4.9360080689957|4.9360080689957|4.9177866214702|4.9069852557656|4.8692410128201|4.8692410128201|4.8269344851799|4.8143716438421|-5.1435357613479|-5.1435357613479|-5.1435357613479|-5.1435357613479|-5.153928682|-5.2276982430954|-5.3152204756758|4.9618265142302|4.9618265142302|4.9618265142302|4.9618265142302|4.9618265142302|4.9618265142302|4.9586961788447|4.9202180220585|4.8124645102798|4.7499607259232|4.7460675166932|4.7422971644763|4.7358857171142|4.7337620011529|4.6725132720956|4.5600146471669|4.4656235477303|4.4656235477303|4.4656235477303|4.3973598238466|4.3325881869519|4.3325881869519|4.3325881869519|4.3325881869519|4.3325881869519|4.3325881869519|4.3325881869519|4.2500976623124|4.2045529485882|-4.4222798817025|-4.4222798817025|4.2465412802565|4.2465412802565|4.2465412802565|4.2465412802565|4.2465412802565|4.2222682311654|4.2205418300191|4.2205418300191|4.2205418300191|4.2205418300191|4.2205418300191|4.2205418300191|4.2205418300191|4.1661576111625|-4.3799788280615|-4.3799788280615|-4.3799788280615|-4.3799788280615|-4.3799788280615|-4.3799788280615|-4.4079985525736|-4.4079985525736|-4.4322206341038|-4.4452453015921|-4.5411551002028|4.2830778717944|4.2830778717944|4.2830778717944|4.2778645488894|4.180960440335|4.138845204973|4.1214945312603|-4.281820266614|-4.281820266614|-4.281820266614|-4.281820266614|-4.281820266614|-4.281820266614|-4.281820266614|-4.281820266614|-4.281820266614|-4.281820266614|-4.281820266614|-4.281820266614|-4.281820266614|-4.281820266614|-4.281820266614|-4.281820266614|-4.281820266614|-4.281820266614|-4.281820266614|-4.281820266614|-4.281820266614|-4.281820266614|-4.281820266614|-4.281820266614|4.0964665177343|4.0964665177343|4.0964665177343|4.0964665177343|4.0964665177343|4.0964665177343|4.0964665177343|4.0649625463483|4.0338474029962|4.0208398312004|4.0208398312004|4.0208398312004|4.0208398312004||4.0208398312004|4.0208398312004|4.0208398312004|4.0171477168764|4.0171477168764|3.9357195264725|3.9237991349889|3.9237991349889|3.9237991349889|3.902554858282|3.2603943141506|3.2603943141506|3.2603943141506|3.2603943141506|3.2603943141506|3.2603943141506|3.2603943141506|3.2603943141506|3.2209476607977|3.2209476607977|3.2209476607977|3.2209476607977|3.1438306589853|3.0820341794504|3.0412346839056|3.0412346839056|3.0412346839056|3.0412346839056||3.0412346839056|3.0412346839056|3.0412346839056|3.0412346839056|3.0412346839056|3.0412346839056|3.0412346839056|3.0412346839056|3.0412346839056|3.0224829778787|3.0172032896807||2.9263369313136|2.8859300206387|2.8071445966522|2.6501606200315|-2.8271798597519|-2.8271798597519|-2.8271798597519|-2.8271798597519|-2.8271798597519|-2.8271798597519|-2.8271798597519|-2.8324220695699|-2.8540996283622|-2.8540996283622|-2.8540996283622|-2.8540996283622|-2.8540996283622|-2.8812217944564|-2.9424686160023|2.7814475976215|2.7814475976215|2.7814475976215|2.7814475976215|2.7814475976215|2.7814475976215|2.7649417677175|2.7204908705035|2.6999898460485|2.6688776046012|2.6593084235958|2.6414537849218
11152|1096358|/equities/geoop|NZXSMALLCAP||-0.012186469271407|||-0.012429410326399||-0.012699344831945|-0.012777632729509|-0.012777632729509||-0.012777632729509|-0.012777632729509|-0.012777632729509|-0.012777632729509|-0.012777632729509|-0.013086258613179|-0.013366523606969|-0.013366523606969|-0.013366523606969|-0.013366523606969|-0.013366523606969|-0.015240582056222|-0.015513064162542|-0.015513064162542|-0.015514515660825|0.019650537785427|0.019611708700144|0.019568565272052|0.019520628129728||0.019467364638257|0.019408182981066|0.019342425584188|0.019269361809879|||0.019188179838425|0.01909797764792|0.018997752991803|0.018955481934136|-0.019904007434616|-0.020004452773013|-0.020116058704564|-0.020240065295177|-0.021044517171804|-0.021160574685008||-0.021289527477456|-0.021432808357955|-0.021592009336287|-0.021768899312211|0.021701222643711|0.021223580655629|0.021137311852833|0.021041457627505|0.020934952932695|0.019816614218997|0.019685126941454|0.019539029966407||0.018376699830222|0.018196333194361|0.015995926424673|0.014870017802269|-0.01606675750702|-0.016185286156164|-0.016816985202834|-0.017129983717651||||||-0.017922204155557|0.0173086617348|0.017231846458096|||0.017146496150647|0.017051662475703|0.016946291725766|0.016919238830811|0.016919238830811|0.016919238830811|0.016919238830811|0.016919238830811|0.016799154342552|0.016665727133375|0.015517476377465|0.015352751427864|-0.016830276882504|-0.017033641017814|-0.017259602099482|-0.018344002403124|-0.019148465116765|||||-0.019148465116765|-0.019148465116765||-0.019148465116765|-0.019148465116765|-0.019148465116765||-0.019276072438057|-0.019417858350603|-0.019575398253432|-0.019750442589909||-0.019944936297106|-0.020161040416213|-0.02106782288005|-0.021297581045716||-0.021552867896457|-0.022336520034796|-0.025151689396111|-0.025755172099665|0.024660920757668|0.024660920757668|||||-0.023598977430971|-0.02416553055585|0.023593855341938|0.023548728134529|0.023498586792963|-0.023557126062097|-0.023619028952918|-0.023687809942721|-0.023764233264723|-0.023849148066948||-0.023943497847197|-0.024048330936364|-0.024664812228509|-0.024960902489367|-0.025567669491405|0.024147034648466|0.024052260679126|||0.023946956268748|0.023829951368327|0.023199945841461|-0.024871816861833|-0.024871816861833|-0.024871816861833|-0.025190907637505|-0.025323230685159|-0.025470256293663||-0.025633618080891|-0.025683479008638|-0.025683479008638|-0.02587053220864||-0.026578369179487|-0.026975965750017|-0.027195517458627|-0.027439463801527|-0.027710515293637|-0.028678350394145|-0.029642611598719|-0.030436235113831|0.027517396698309|0.027517396698309|0.027517396698309|0.027517396698309|0.026741551879555|0.026127644460353|0.026127644460353|0.026127644460353|0.025252937566573|0.022781041703387||0.020923379364951|||0.018581532276724|0.018423924801586|0.018248805384766|0.018054228254965|0.017838031444076||-0.01840218754762|-0.018669097190694|-0.018965663460775|-0.019295181538644|-0.020161311421245|-0.02206812395371|-0.022742360071087|-0.024047066959232|-0.024718963374131|-0.026687737368801|-0.027319708219016|-0.027577453535292|-0.027863837220043|-0.028338191417269|-0.028338191417269|-0.028338191417269||-0.028338191417269|-0.029042434921322||-0.029158260927661|-0.02928695649026|-0.029429951559815||-0.029588834970431|-0.029765372093338|-0.031294856762243|-0.031438729810331|-0.031598588752651|-0.031776209799674|-0.031973566518588||-0.032192851761825|-0.032436502032089|-0.034008541264821|-0.034008541264821|-0.034008541264821|-0.034008541264821|-0.034231712347587|-0.035146345751508|-0.035277566145824|-0.035277566145824|-0.035277566145824|-0.036197297088483|-0.036441441004121|-0.037379377555677|-0.040043753713184|0.038862495836493|-0.039863894005756|-0.040004326508156|-0.040160362621933||-0.040333736081686|-0.040459720605762|-0.040459720605762|-0.040459720605762|-0.040666356063718|-0.040895951017002|-0.041151056520651|-0.044007838277361|-0.044823155782112|0.04397149689607|
11153|43329|/equities/veritas-invest|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.016200316370858||||||||||||||||||||||||||||||-0.024478129472812|-0.024753477205255|0.024829470485541||||0.024810522720319|0.024789469647852|0.02476607734511|0.024740085897618|0.024711206511517|0.024679118304738|0.02464346474165|0.024603849671552|0.024559832926999|||0.024510925433051|0.024456583773109|||||0.024396204150951|0.024329115681887|0.024254572938482|||||0.023171747504122|-0.02342028074552|||0.02364413278148|-0.023395408297078|-0.023439342547342|-0.023488158380969|-0.02354239819611|-0.023602664657378|0.023663706249174|0.02362634025368|0.023584822480908|0.023538691622274||0.02348743511268|0.023430483435353|0.023367203793879|0.02329689308113|0.022718769985004|-0.023534700147455|-0.023594111269983|-0.023660123628348|||-0.023733470693198|-0.02381496743192|-0.023905519363833|-0.024006132621515|-0.02411792513005|-0.024242139028422|-0.025713488022944|-0.025792764428546|-0.025880849323659|-0.02597872142934|-0.02608746821343|-0.02620829797353|-0.02634255326253|-0.027825059357743|-0.027916732541898|-0.02868525841135||-0.028761398138804|-0.028845997835974|-0.028939997499497|-0.029711107104251|-0.029790119097442|0.029728246442441|0.029728246442441|0.029698051677218|0.029664501938081|0.029627224450151|0.029585805019117||0.029539783429081|0.029488648329039|0.029431831551216|0.029368701798079|0.029298557627927||||0.023634022881287|0.023634022881287||||||-0.023628863778161|-0.023698737526324|-0.023776375024282|-0.023862638910902|-0.023958487673813|||-0.024064986299275|-0.02451665149331|-0.024574057191609|-0.02463784130083|-0.024708712533298|-0.025454125123091|-0.025504583428709|-0.025560648212729|-0.025622942417196
11154|1096361|/equities/green-cross-health|NZXSMALLCAP|-1.2857589274745|-1.2857589274745|-1.3280654649051|1.2160302307243|1.2160302307243|1.1755891802173|1.1612102060694|1.1507533309365|1.1507533309365|1.149725913726|1.0902509421361|1.0713899500119|1.0554332873277|1.054853783318|1.054853783318|1.054853783318|1.054853783318|1.054853783318|1.054853783318|1.054853783318|1.054853783318|1.054853783318|1.054853783318|1.054853783318|1.054853783318|1.054853783318|1.054853783318|1.0409486539592|1.0312627251745|1.0312627251745|1.0312627251745|1.0312627251745|1.0312627251745|1.0180696972874|1.0165057766913|1.0165057766913|1.0122286333506|0.95136513465695|-1.0747490804786|-1.0747490804786|-1.0747490804786|-1.0747490804786|-1.0747490804786|-1.0747490804786|-1.0747490804786|-1.0924989693026|-1.0938877521467|-1.0993197293758|-1.1097996998362|-1.1619996879424|-1.1761107813346|-1.2006786279135|-1.2324206754293|-1.2409213673062|1.1609241586072|1.1609241586072|1.1609241586072|1.1609241586072|1.1609241586072|1.1609241586072|1.1609241586072|1.1609241586072|1.1609241586072|1.1609241586072|1.1593601682829|-1.2076417557193|-1.2076417557193|-1.2139404516399|-1.2139404516399|-1.2360449942151|-1.2478333412619|-1.2478333412619|-1.2503703765308|-1.2509670845044|-1.2616300838272|-1.2686309608583|-1.2686309608583|-1.2686309608583|-1.2686309608583|-1.2686309608583|-1.2686309608583|-1.2686309608583|-1.2686309608583|-1.2686309608583|-1.2686309608583|-1.2686309608583|-1.2686309608583|-1.2686309608583|-1.2686309608583|-1.2686309608583|-1.2702057094702|-1.2702057094702|-1.2702057094702|-1.2702057094702|-1.2741174533774|-1.279574945548|-1.2818853129128|-1.2818853129128|-1.2818853129128|-1.2818853129128|-1.2865392355102|-1.3091224996123|-1.3091224996123|-1.318179024137|-1.318179024137|-1.318179024137|-1.3237487319199|-1.3237487319199|-1.3237487319199|-1.3237487319199|-1.3267885715245|-1.3267885715245|-1.3305414599253|-1.3305414599253|-1.331157185642|-1.3318413253273|-1.3326014805332|-1.3328043326373|-1.3328043326373|-1.3328043326373|-1.3328043326373|-1.3328043326373|-1.3328043326373|-1.3425603690672|-1.344511529133|-1.356679475225|-1.3601373002975|-1.3601373002975|-1.3601373002975|-1.3601373002975|-1.3601373002975|-1.3601373002975|-1.3601373002975|-1.3601373002975|-1.3601373002975|-1.3601373002975|-1.3601373002975|-1.3601373002975|-1.3601373002975|-1.3601373002975|-1.3646756717266|-1.3646756717266|-1.370278599417|-1.370278599417|-1.3719762194552|-1.3788624591736|-1.3876249466901|-1.3929166037247|-1.3939389669516|-1.3939389669516|-1.3939389669516|-1.3939389669516|-1.3939389669516|-1.3939389669516|-1.3939389669516|-1.3939389669516|-1.3939389669516|-1.3939389669516|-1.3939389669516|-1.3939389669516|-1.3939389669516|-1.3987517805279|-1.3987517805279|-1.4047241642939|1.3190442305451|1.3190442305451|-1.3904576253145|-1.3904576253145|-1.3904576253145|-1.3904576253145|-1.4116195320255|-1.46235501757|-1.4747855064527|-1.4747855064527|-1.4747855064527|-1.4747855064527|-1.4747855064527|-1.4747855064527|-1.4747855064527||-1.4747855064527|1.4122402391739|1.4122402391739|1.4019335996119|1.379370617757|1.3715228900752|1.3600255036179|1.3228061225485||-1.3572274232173|-1.3572274232173|-1.3572274232173|-1.3596971459151|-1.3724413323138|-1.3748040809717|-1.3748040809717|-1.3864489942222|-1.3886296135216|-1.3886296135216|-1.3886296135216|-1.3886296135216|-1.4006995936267|-1.4129995659581|-1.4272217304167|-1.4341352549589|-1.4351502885859|-1.4596114148079|-1.4729015683|-1.4854461854106|-1.4993846488667|-1.5037465037476|-1.5037465037476|-1.507496065737|-1.547217853468|-1.5519087398509|-1.5548986157289|-1.5832206761959|-1.5984875798361|-1.6377133528543|1.5660489885727||1.2336199447755|1.2101636711364|1.1116799120114|-1.2243418821576|-1.2349118070341|-1.2549592605936|-1.2670860678738|1.3233183588379|-1.1838885715942|-1.210259999538|-1.2198136381332|-1.2198136381332|-1.2198136381332|-1.2232135706435|-1.2232135706435|-1.2232135706435|-1.2232135706435|-1.2232135706435|-1.2232135706435|-1.2232135706435|-1.2355032489577|-1.2417780675136|-1.2529016112446|-1.2592644597821|-1.2764823994959|-1.2794687772155|1.2547989526986|-1.2266879435381|-1.2331178083246|-1.2331178083246|-1.2331178083246
11155|1096362|/equities/hallenstein-glasson-holdings-ltd?cid=1096362|NZXSMALLCAP|5.3540340963412|5.3540340963412|5.3540340963412|5.3540340963412|5.3540340963412|5.3540340963412|5.3540340963412|5.3540340963412|5.3540340963412|5.3540340963412|5.3540340963412|5.3540340963412|5.3540340963412|5.3540340963412|5.3540340963412|5.3540340963412|5.3540340963412|5.3540340963412|5.2572600381693|5.1944566647605|5.1944566647605|5.1527298468567|5.1319220351088|5.1317551899972|5.1317551899972|-5.4259183961419|-5.4259183961419|-5.4259183961419|-5.4332427005269|-5.4591585773338|-5.4679540150815|-5.5532824456089|-5.6458693278491|-5.7054103494418|-5.7294645487585|-5.7294645487585|-5.7294645487585|-5.7294645487585|-5.7294645487585|-5.7294645487585|-5.7294645487585|-5.7294645487585|-5.7644051908694|-5.7948948673895|-5.8776608366096|-5.9557343476706|-5.9708160022556|-6.1509065208235|5.8795483578798|5.8794979507787|-6.0725934085982|-6.0725934085982|-6.0725934085982|-6.0725934085982|-6.0725934085982|-6.0725934085982|-6.0725934085982|-6.0725934085982|-6.0725934085982|-6.0725934085982|5.8204516770953|5.8127240740055|5.7996934081441|5.797873760012|5.797873760012|5.797873760012|5.797873760012|5.7093040686484|5.6546566009654|5.6546566009654|5.6546566009654|5.6546566009654|5.6546566009654|5.6546566009654|5.6546566009654|5.6546566009654|5.6546566009654|5.6546566009654|5.6546566009654|5.6546566009654|5.6546566009654|5.6546566009654|5.6546566009654|5.6546566009654|5.6546566009654|5.6546566009654|5.6143908652071|5.6143908652071|5.6143908652071|5.6143908652071|5.6143908652071|5.6143908652071|5.6143908652071|5.6143908652071|5.6143908652071|5.5993745404738|-6.0389069112749|-6.0389069112749|-6.0389069112749|-6.0389069112749|-6.0389069112749|-6.0389069112749|-6.0389069112749|-6.0389069112749|-6.0389069112749|-6.0389069112749|-6.0615631510385|-6.1406257074816|-6.1606952262965|5.8611293093151|5.8611293093151|5.8611293093151|5.8611293093151|5.8611293093151|5.8611293093151|5.8611293093151|5.8234767666334|-6.0935057210374|-6.0935057210374|-6.0935057210374|-6.0935057210374|-6.0935057210374|-6.0935057210374|-6.0935057210374|-6.0935057210374|-6.0935057210374|-6.122784169454|-6.1653154778686|-6.2175728665686|-6.2845253797479|-6.3733615712002|-6.4004018125352|-6.4371129735108|-6.5306811579727|-6.5757569216647|-6.6019521182288|-6.6549471689053|-6.6730103887287|-6.6730103887287|-6.6730103887287|-6.6730103887287|-6.6730103887287|-6.6730103887287|6.1558515567878|6.1558515567878|6.1365016587685|5.9900020634808|5.9694462921529|5.8166072000297|-6.2198807451985|-6.2198807451985|-6.2198807451985|-6.2198807451985|-6.2198807451985|-6.2198807451985|-6.2198807451985|-6.2198807451985|-6.2198807451985|-6.2198807451985|-6.2198807451985|-6.2198807451985|-6.2198807451985|-6.2198807451985|-6.2198807451985|-6.2198807451985|-6.2198807451985|-6.2198807451985|-6.2198807451985|-6.2198807451985|-6.2198807451985|-6.2198807451985|-6.2198807451985|-6.2198807451985|-6.2537564672653|-6.3069516991713|-6.3492561001496|-6.3492561001496|-6.3492561001496|-6.3492561001496||-6.3492561001496|-6.3492561001496|-6.4213145017726|-6.4213145017726|-6.4213145017726|-6.4213145017726|-6.4213145017726|-6.4213145017726|-6.4213145017726|-6.4213145017726|-6.4213145017726|-6.4213145017726|-6.4213145017726|-6.5370160473831|-6.8594620640021|6.3420666150823|6.3420666150823|6.3420666150823|6.3420666150823|6.3145184177574|6.1650202956924|5.9822448058403|5.964060080596|5.964060080596|5.964060080596|5.6484001880975|5.4643336673679|5.3431484324073||-5.6086510605807|-5.6086510605807|-5.6086510605807|-5.6294389941884|-5.6294389941884|-5.6294389941884|-5.6638211120713|-5.6936902590977|-5.7415315364598|-5.7415315364598|-5.7817014825342||5.5315732318917|5.5315732318917|5.5315732318917|5.5315732318917|5.5011923929893|5.3441026101337|5.2451139169519|-5.4669822973033|-5.4669822973033|-5.4669822973033|-5.4669822973033|-5.4669822973033|-5.4669822973033|-5.4669822973033|-5.4669822973033|-5.4669822973033|-5.4669822973033|-5.4669822973033|-5.4669822973033|-5.5594249612778|-5.6082497312724|-5.6374998306896|-5.6883333232299|-5.7400364775603|-5.7400364775603|-5.7400364775603|-5.7400364775603|-5.7400364775603|-5.7400364775603|-5.7550404225395|-5.7894892863218
11156|1096366|/equities/ikegps-group-ltd?cid=1096366|NZXSMALLCAP|0.51852675334379|0.51852675334379|||0.51852675334379|0.51852675334379|0.51852675334379|0.51852675334379|0.51852675334379||||0.51852675334379|0.515029724613|0.50114411686876|-0.53262897964472|-0.53262897964472|-0.53262897964472|-0.53262897964472|0.51035361793562|0.51035361793562|0.51035361793562|0.51035361793562|0.51035361793562|0.49983732796294|0.49426368978931|0.4902929918337|0.48392181346097|0.48392181346097|||0.48392181346097|0.48392181346097|0.48392181346097|0.47991312818702|0.47045903820656|0.46051003390841|-0.49387773149222|-0.49433583210896|-0.49433583210896|-0.49433583210896|-0.49433583210896|-0.49676203607399|-0.50918005107595|-0.51436671944408|-0.51818524170748|-0.52465026432532|-0.53127806776384|-0.54975339432138|-0.55861487940039|-0.56179431362379|-0.56699369332778|-0.56721519851671|-0.56837630194217|-0.56837630194217|-0.56837630194217|-0.56837630194217|-0.5737514255421|-0.57426100613362|-0.57426100613362|-0.58140112560863|-0.60155678901269|0.56697970759295|0.56697970759295|0.56697970759295|0.56219966689108|0.55911074390409|0.55067861202025||-0.5829648628611|-0.5829648628611|-0.5829648628611|-0.58662762407668|-0.59069735876065|-0.60521927665054|-0.63024365118675|-0.64357241205144|-0.64357241205144|-0.64452490333902||-0.64805543722179|-0.64805543722179|-0.65587090785447|-0.65587090785447|-0.66097518831864|-0.66097518831864|-0.66097518831864|-0.66484591586078|-0.66484591586078|-0.67593990015415|-0.68382210916311|-0.68499747118896|-0.68499747118896||-0.68499747118896|-0.68499747118896|-0.68499747118896|0.65333647613239|0.65333647613239|0.65037386157459|0.64798518965003|-0.67323199700336|-0.67323199700336|-0.68081335768678|-0.68446094515856|-0.68446094515856|-0.69217882027158||-0.7018653471153||-0.70862187397892|-0.70862187397892|-0.70862187397892|-0.72180207186733|0.6912729090979||0.6912729090979|0.6912729090979|0.68808100692986|0.6745344286998|-0.71273952658089|-0.71971058111624|-0.72419147644127|-0.72419147644127|-0.72419147644127|-0.72910163969557|-0.73233515654185|-0.74824439328038|0.70925715891787|0.70925715891787|0.70925715891787|0.70925715891787|0.70925715891787|0.70925715891787|0.70584128662689|0.7028287419167|0.7028287419167|0.70147637619871|-0.74502624522427|-0.75129284577138|-0.75129284577138|-0.75129284577138|-0.75129284577138|-0.769259679384|-0.769259679384|-0.769259679384|-0.769259679384|-0.769259679384|-0.76976637038315||||-0.76976637038315|-0.76976637038315|-0.77807373904216||-0.77841526825149|0.755124336334|0.755124336334|0.755124336334|0.755124336334|0.755124336334|0.74013815307167|0.73682017219891|-0.74863710122922|-0.74863710122922|-0.74863710122922|-0.74863710122922|-0.75293011486109|-0.76596314450321|-0.76596314450321|-0.77607015261184|-0.79507793198173|-0.80367646112051|-0.80367646112051|-0.80688452884993|-0.80688452884993|0.77540154885949|0.77540154885949||0.77540154885949|0.77540154885949|0.76433506091105|-0.79992905621358|-0.79992905621358|-0.79992905621358|-0.79992905621358|-0.80158784394604|-0.8021454973616|-0.8021454973616|-0.81071721664157|-0.82246359908015|-0.82773731178078|-0.82784264932326|-0.82784264932326|-0.82784264932326|-0.84315849951298|-0.85295388225484|-0.85994875567674|-0.87049861238532|0.80259429652833|0.80259429652833|-0.8433000047001|-0.8433000047001|-0.8433000047001|-0.84866667003463|-0.84907408126009|-0.85502973245265||-0.85502973245265|-0.86058859081932|-0.86120954985826|-0.86738613911825|-0.86738613911825|-0.86738613911825|-0.86738613911825|-0.86876238130151|-0.86890174165202|-0.86890174165202|-0.86890174165202||-0.86890174165202|-0.86890174165202|-0.86890174165202|-0.86890174165202|-0.88100192960581|-0.89166880775912|-0.89963200941598|-0.90523367478847|-0.90523367478847|-0.90523367478847|-0.90523367478847||-0.90523367478847|-0.90523367478847|-0.92822776323922|-0.92822776323922|-0.92822776323922|-0.92822776323922|-0.92822776323922|-0.96247528533546|-0.96425589454724||-0.96425589454724|-0.96425589454724|-0.96425589454724|-0.96806210425776|-0.97895788646717|-0.99020972477255|-0.99020972477255|-0.99020972477255|-0.99586383328432
11157|1152844|/equities/just-life-group-ltd|NZXSMALLCAP|||0.26404050091385|0.26404050091385||0.26404050091385|0.26337833315663|0.25764256617021|0.25682507511191||0.2559167517138||||0.25490750349368|0.25378611658243|0.25254013112549|0.25115570284|0.24711745157365|0.24707494592803|0.24452771981709|-0.25910156333456|||||||||||-0.25910156333456|-0.26122395985667|-0.26358217821456|-0.27120242351666|-0.2816137995364|-0.29095978660072|-0.30023309503093|-0.31025898692889|-0.31917666658078|-0.32464073614185|||||-0.33348969967172|-0.33554411101126||||||||||-0.35449346091774|||-0.36193717283702||||-0.36770796624263|-0.36911996368391|||||-0.38402219021566|-0.38502465579518||||-0.38798992637101|-0.38798992637101||-0.38798992637101|-0.38887769649761||||-0.38986410774938|-0.39096012025136|-0.39217791192021|||||0.39218776728529||0.39218776728529||0.39131974076583|0.39035526685532|0.38928362917697||0.38809292064547|0.38676991116602|0.37529988036774|0.37366653533139||0.37066856469831|||0.37066856469831||-0.38703492122534|-0.38917891574057||-0.38917891574057||||-0.40441840699613|-0.40441840699613|0.40127357115349|0.40127357115349|0.40030396834568|||0.39922663189257|0.39802959138911||||0.39669954638526|0.39522171860321|||0.39357968773427|0.37675520839495|0.35972801912937|0.34108668917984|0.33231854499016|0.32146505912844||||||0.30551671541073|0.30446301738794|0.29329225134381|0.28449138183868||||-0.28165547066725|-0.28165547066725|||||||-0.28165547066725||-0.28165547066725|||-0.28165547066725||||||-0.28165547066725||||||-0.28406163513436|-0.29590182900179|-0.30266869399005||-0.31852077812016|-0.32057864103118|-0.32286515537677||||||-0.35207238797543|||-0.3567470941742||-0.35805232699267|||-0.36055841815757||||-0.36055841815757|-0.36173157639291||-0.37553509349056||-0.37726121340006|-0.38806800482239|-0.38840889530674|-0.38878766251157|||||||||-0.38920851496138|-0.38967612879451|-0.3901956997202|-0.39077300074875|||-0.39141444633603||-0.39212716365523|-0.39625240194209|-0.39694711485844|-0.39771901809884|-0.39857668836594||-0.39952965532939|-0.40058850751101||-0.40176500993502|-0.40307223485059||-0.40785805700163|||||-0.40928672880972|||-0.41087414192982||||-0.41263793428548|-0.41793103372397|-0.41992337014214|-0.42213707727343|-0.42459675186376
11158|1168677|/equities/marlborough-wine-estates-group|NZXSMALLCAP|-0.16602958148878|-0.16602958148878|-0.16892176211057|-0.16935751272769|-0.17250834221676|-0.17289815804511|-0.17333128674328||-0.17381254085236|-0.17434726764023|-0.17494140851563|-0.17560156504386|-0.17833506889998|-0.1818167539974|0.17628797471279|0.17628797471279|0.17061175092904|0.17061175092904|0.17061175092904|0.16748045450087|0.16748045450087|0.16748045450087|0.16492272571982|0.16174747498235|0.16088607743274|0.159984532163|0.15964947990295|0.15377719591852|0.15303021962771||||-0.15141087278913|-0.15234541512407|-0.15260601614225|-0.15289557282912|-0.15371729604389|-0.15524143998254|-0.15660160255022|0.15455312038605|0.15455312038605|0.15455312038605|0.15455312038605|||0.15455312038605|0.15439235562687|0.15321636042794|0.15321636042794|0.15321636042794|0.15321636042794|0.15201817609425|0.1512979725175|-0.15320863048869||-0.15320863048869|-0.15320863048869|-0.15320863048869|-0.15320863048869|-0.15320863048869|-0.15346126979685||-0.15346126979685|-0.15456807090283|-0.15528156670818|-0.15528156670818|-0.15642396512836|-0.15858218739662|-0.1609246490204|-0.16274961059885|-0.16327734595754|-0.16430816392345|-0.1651757388782|-0.16641748939085|-0.16729721116939|-0.16855245815294|-0.17094716911599|-0.17194130062047|-0.17293477984472|-0.17326086629545||-0.17562317869305||-0.17658131179147|-0.17886812882217|-0.17907569857209||-0.17997299964526|0.17803842217945|0.17803842217945||0.17803842217945|0.17782046829355|0.17764255244658|0.17764255244658|0.17738061303481|0.17708956924395|0.1767661872541|0.17640687393205|||0.16900762272164|0.16856402602775|0.16702349701025|0.16702349701025||0.1669149927905|0.16651666165622||-0.17064938819996|-0.17064938819996|-0.17064938819996|-0.17064938819996|-0.17064938819996|-0.17322154400074|-0.17457949516204|-0.17758832289142|-0.1788759166815|-0.1799732424394|-0.18308138599834|-0.18475708752694|-0.18639676703152|||-0.18782974347071|0.18682067619124|0.18682067619124|||0.18682067619124|0.18682067619124||0.18682067619124|0.18682067619124|0.18682067619124|0.18682067619124|0.18657852959146|0.18580947680065|0.18338207769037|||0.18338207769037|0.18333589849944|0.18333589849944|0.1831509980678|0.18294555314375|0.18271728100593|0.18254571918016|0.18254571918016|0.18254571918016|0.18254571918016|0.18254571918016|0.18232857671452|0.18130952795426|-0.18096065186305|-0.18096065186305|-0.18096065186305|-0.18096065186305|-0.18096065186305|-0.18096065186305|-0.18178475492215|-0.18178475492215|-0.18181639322546|-0.18235154790908||-0.18259745547678|-0.18259745547678|-0.18259745547678|-0.18460827910796|-0.18480046083539|-0.18480046083539|-0.18480046083539|0.18119953582675||0.17999948241082|-0.18046977333856||-0.18046977333856|-0.18097636747688||-0.18097636747688|-0.18097636747688|-0.18130707462993||-0.18167452702221|-0.18208280745807|-0.18253645238681|-0.18354050332091|-0.18493389381062|-0.18572085964693|-0.18572085964693||0.18104833342394|0.18104833342394|0.18049814775874|-0.18536102762498|-0.18536102762498|-0.18536102762498|-0.18536102762498|-0.18536102762498|-0.18536102762498|-0.18536102762498|-0.18536102762498|-0.18595669656636|-0.18928521308238|0.18567381102069|0.18567381102069|0.18567381102069||0.18567381102069|0.18532569452843|0.18532569452843|0.18130633532693|0.17856258981416|0.16962509776696|0.16669455612748|-0.17256160251466||-0.17440178352559|-0.17489087038531||0.17057688167594|0.17057688167594|0.17057688167594|0.17057688167594|0.17057688167594|0.17057688167594|0.16919654117582|0.16844060306812|0.1680451138711|0.16460567535029|||0.16228408748426|0.15831564791245|0.15390627474964|-0.15500216896342|-0.15500216896342|-0.15500216896342|-0.15500216896342||||-0.15500216896342|-0.15855796099821|-0.15939773521069|-0.16238636993968|-0.16376263260404|-0.16418070329074|-0.16464522627597|-0.16516136292622|-0.17073485077537
11159|1096527|/equities/marsden-maritime|NZXSMALLCAP|4.1938635136283|||||4.173256169209|-4.309069409565|-4.309069409565||-4.326743830791||-4.3352709231012|-4.3847454319654|-4.3980506007603|-4.4189448957897|-4.4354943307745|-4.444993711457|||-4.4888820393718|-4.5291482333871|-4.5291482333871|-4.5291482333871|-4.5291482333871|-4.5291482333871|-4.5291482333871|-4.5291482333871|-4.5291482333871|-4.5291482333871||||-4.5291482333871|-4.5291482333871||-4.5291482333871|-4.5291482333871||-4.5291482333871|-4.6284979586835|-4.6605533234539||-4.6867259467379||||||||||4.6936382226662||4.6867134753221|4.6867134753221|4.6120209590552|4.6120209590552||4.6120209590552|4.6022455312541||4.5413842309107|4.4624646686437||-4.579093513593|-4.585103840414|-4.5917819813261|-4.637535712826|-4.6922617198226|-4.7039794297256|-4.7039794297256|-4.7039794297256||-4.7039794297256|-4.7039794297256|-4.7039794297256||-4.7089872006246|-4.7089872006246|||||-4.7089872006246|-4.7089872006246|-4.7089872006246|-4.7089872006246|-4.7089872006246|-4.785169063241|-4.785169063241|-4.7946323136828||-4.8151470268591|-4.820163391787|-4.8219301832534|-4.8219301832534|-4.8500796421258||-4.8500796421258|-4.8500796421258||-4.8500796421258||||-4.8728662976389||-4.9231847666772|-4.9457608221937|-4.9611807921198|-4.9611807921198|-4.9611807921198|-4.9724230875204|||||-4.9833188196394|-4.9833188196394|-4.9833188196394|-4.9833188196394|-4.9833188196394|-4.9833188196394|-5.0019568253383|-5.0019568253383|-5.0019568253383|-5.0019568253383|-5.0019568253383||||-5.0019568253383|-5.0019568253383|-5.0019568253383||4.912270143206|4.8925223908767|4.800161784657|-4.8658544071601|-4.8658544071601|-4.8998380246081|-4.9053755934943||-4.9115284478122|||-4.9516984130999|-4.9574426706257|-4.9638251789878|-4.9709168549456|||-5.0104630121564|-5.0123499949903|-5.0123499949903||-5.0123499949903|-5.0214997485976|-5.0361110055558|||||-5.0512342810754|4.9730728069804|4.9456364755125|4.930707203491||4.9138518749118|4.9138518749118|-4.9723864199452|-4.9723864199452|-4.9723864199452|-5.0059849025732|-5.0172055829372|-5.0257840276654|-5.0464266804518|-5.0721408556635|||-5.0879341441983|-5.0954823845619|-5.0961353093664|-5.0961353093664|-5.0961353093664|-5.1098226184786||-5.1098226184786|-5.1098226184786|-5.1098226184786|-5.1421657197271|-5.1421657197271|-5.1421657197271|-5.1421657197271|-5.1421657197271|-5.1421657197271|-5.1421657197271|-5.1421657197271|-5.2079616776875|-5.2125037998025|||-5.2125037998025|-5.2125037998025|-5.2125037998025|-5.2500043279666|-5.3210017175953||-5.3210017175953|-5.3210017175953|-5.3210017175953|-5.3210017175953|-5.3210017175953|-5.3644465838848|5.1706148612302|-5.285969247077|-5.285969247077|-5.2994681984973|-5.2994681984973|||-5.3105202417453|-5.3317850391452|-5.3317850391452|-5.3317850391452|-5.3317850391452||-5.3317850391452|-5.4508723727404|-5.487373015461||-5.487373015461|-5.5098589495129|-5.5190854312101|-5.5190854312101|-5.5628725423989|-5.5688378243569||-5.5688378243569|-5.5688378243569||-5.5688378243569|-5.5688378243569||||5.5435134140514|5.5372371373202|5.5302634965077|-5.5624847930124|5.5671265909306
11160|1152825|/equities/csm-group-ltd|NZXSMALLCAP|-0.11616720770331|-0.1180746752855|-0.12019408371016|-0.12254898195978|-0.12307281467792||-0.12307281467792||-0.124303131175|-0.12789236795236|-0.13188040881608||-0.13331156670225|-0.14156840657937|-0.14616535875621|-0.14616535875621||-0.14616535875621|-0.14616535875621|-0.14616535875621|-0.14616535875621|-0.14616535875621|-0.14616535875621||||-0.14616535875621|-0.14616535875621|-0.14616535875621|-0.16229484305717|0.070870568196825|0.070870568196825|0.056522853220891|-0.16141905538314||||0.088867720288471|-0.12548031419694||||||0.17088850962789|0.17088850962789|0.14543167504636|0.13936852749815|0.13263169688903|0.12514632954556||0.11682925471949|-0.094411942606923||0.16332006781761|0.1592445194662||0.15471613240909|0.14968459123452|0.14480298078009|0.14480298078009|0.14480298078009||0.14480298078009|0.14480298078009|0.14480298078009|||0.14480298078009|0.11644775410437|0.10716417089594|0.096849078442129|0.085387864604562|-0.1293468205124||0.12450353681152|0.11611504057055|0.1067944891917|0.096438320992977|-0.11706853563638|-0.36185393188792|-0.40205992431992|-0.40228880413763|-0.40254311504621|-0.4028256827224|-0.40313964680706|-0.40348849579002|-0.40387610577108||-0.40430678352781|-0.40478531436863|-0.40531701530287|-0.4059077941187|-0.40656421502517|-0.40729357158791|-0.40810396776874|-0.40900440796966|-0.41000489708179|-0.41111655165083|-0.41235172339421|-0.4137241364424|-0.41524903982928|-0.41694337692582|-0.41882597369975|-0.420917747893|-0.42324194144106|-0.42582437871668|-0.42869375346737|-0.43188194763481|-0.43542438559862|-0.43936042778064|-0.44373380798288||-0.44859311931871|-0.45399235413629|-0.45999150393361|-0.46665722593062|-0.47406358370509|-0.53229286714093|0.46669505972301|0.46669505972301|0.46669505972301|0.46669505972301|0.46669505972301|0.46669505972301|0.46669505972301|0.46669505972301|0.46669505972301|0.46669505972301|0.46669505972301|0.45188339704314|0.43542599406551|0.43015555058377|0.43015555058377|0.41128394244398||0.39031548895533||0.37823070845415|0.37823070845415|0.37823070845415|0.37823070845415|0.37823070845415|-0.36352142185762|0.40075400754346||0.37861556128809|0.354017287671|0.34631761562607|0.34631761562607|-0.31109155695299|0.64348422319638|0.64348422319638|0.64348422319638|0.64348422319638|0.64348422319638|0.64348422319638|-0.78501750991359|-0.79446390122853|-0.80495989157847|0.71671123820221|0.65745691809031|-0.76949229336477|-0.77721366061874|-0.83579296948852|-0.86199219229422|-0.8688802123357|-0.87653356793734|-0.8850372963836|-0.89448588354612|-0.9049843137267||-0.91664923614956|-0.92961026106386|-0.94401139985751|-0.9600126651838|-0.97779184887967|-1.0475464795493|0.82744660504629||0.82744660504629|0.82744660504629|0.82744660504629|0.82744660504629|0.82744660504629|0.82744660504629|0.82744660504629|0.72494065240544|0.62215626323136|0.46906254781521|0.43229171847013|||0.39143524142004|-0.46196085649208|0.55959906453225||0.53288784815573|0.50320871884848||0.4702319085071|0.43359100812779|0.39287889659521|-0.46035679518633|0.66343557103997|0.66343557103997|0.66343557103997|0.66343557103997||0.66343557103997|0.66343557103997|0.66343557103997|0.66343557103997|0.62603952337775|||||0.48448833546675|-0.47067960038078||0.6840226341531|0.66002515170809|0.63336128232475|0.60373476078771|0.57081640352433|0.53424045100946|0.49360050377072|||0.44844500683878|0.39827223246996|0.39252471731443|-0.59558362593017|-1.3208706956882|-1.4239750018868|1.0184224744601|1.0184224744601|1.0184224744601|1.0184224744601||0.57602499811323|0.52891666457026|-0.53342592803175|-1.2515843646536|-1.2795381829484|-1.3105979810538|-1.4951088439957|1.2245420175631|1.2245420175631|1.2245420175631|1.0439355989119
11161|1096374|/equities/metro-performance-glass-ltd?cid=1096374|NZXSMALLCAP|-0.14036458463557|-0.14162731701674|0.14230298240381|0.14089220088276|0.14043577922222|0.13542864982549|0.13319849624969||0.13110945241029|-0.13504191285837|-0.13504191285837|-0.13504191285837|-0.13654656897505|-0.13821841241608|-0.14068712113841|-0.14154124390796|-0.14204582717369|-0.14260647524673|-0.14291765187025|-0.14291765187025|-0.14291765187025|-0.14291765187025|-0.14291765187025||-0.14291765187025|-0.14379739202657|0.13704376272743|0.13704376272743|0.13704376272743|0.13704376272743|0.13660418051685|0.13530340233001|0.13530340233001|0.13530340233001|||0.13167044811286|-0.13744620335435|-0.13744620335435|-0.13744620335435|-0.13744620335435|-0.13744620335435|-0.13799578147172|-0.13960643330148|0.13294267809034|0.13294267809034|-0.13984748871851|-0.13984748871851|-0.13984748871851|-0.14544165633044|0.13896857421031|0.13896857421031|0.13896857421031|0.13896857421031|0.13896857421031|0.13896857421031|0.13896857421031||0.13896857421031|0.13849941058443|0.13849941058443|0.13849941058443|0.13615976796456|0.13615976796456|0.13312196235865|0.12913551458616|-0.13740498347527|-0.13797528699526|-0.13797528699526|-0.14297254251648|-0.1455250483664||0.1413641353188|0.1413641353188|0.13984903745497|-0.14298245635645|-0.14298245635645|-0.14298245635645|-0.14298245635645|-0.14298245635645|-0.14386939535556|-0.14585487770833|-0.14828319767888|-0.1486682382471|-0.1486682382471|-0.1486682382471||-0.1486682382471|-0.1486682382471|-0.1486682382471|-0.1486682382471|-0.15257581872483|-0.1570842550611|-0.15764916786613|-0.16119033090938|-0.16119033090938|-0.16387695028297|-0.16387695028297|-0.16481721749414|-0.16481721749414|-0.16496357874196|-0.1651817505682|-0.16653528038269|-0.16676142203152|-0.16773491421607|-0.16859434952633|-0.16904927663556|0.16272302443726|0.16258113941598|-0.1651767671347|-0.1651767671347|-0.1651767671347|-0.17214085164339|-0.17537872661783|-0.17747635829927|-0.18019303628547|-0.18019303628547|-0.18077004064833|-0.18207782462476|-0.18475314263104|0.17890394525648|0.17890394525648|0.17890394525648|0.17890394525648|0.17890394525648|0.17890394525648|0.17890394525648|0.17890394525648|0.17867105092076|0.17796783409149|0.1774002064799|0.1774002064799|0.1774002064799|0.1774002064799|0.1774002064799|0.1774002064799|0.1774002064799|0.17411133862588|0.17367995269452|0.17367995269452|0.17367995269452|0.17367995269452|0.17367995269452|0.17358883842665|0.17309871067424|0.17232950120086|0.17232950120086|0.17232950120086|0.16981055768457|0.14483494269028||0.14483494269028|0.14483494269028|0.14483494269028|0.13537215973685|0.13170666535136|0.13170666535136|0.13170666535136|-0.13676108901356|-0.13676108901356|-0.13676108901356|-0.13812343400556|-0.13964004231257|-0.13964004231257|-0.14193338335403|-0.14470375528874|-0.14889305803447|0.14351218403786|0.14351218403786|0.14351218403786|0.14351218403786|-0.14720869162116|-0.14956629213032|-0.14956629213032|-0.15024032373491|-0.15026702405417|-0.15351891237722|0.14710677285424|0.14710677285424|||0.14710677285424|0.14710677285424|0.14710677285424|0.14710677285424|0.1430075261817|-0.15132497457159|-0.15297220048521|-0.15490915403015|-0.15490915403015|-0.15490915403015|-0.15490915403015|-0.15712128497104|-0.15841253175714|0.15282916667886|0.15282916667886|0.15282916667886|0.15053241222907|-0.15453138508305|-0.15453138508305|-0.15453138508305|-0.15453138508305|-0.15814598575681|-0.16038442072438|-0.16131602357015|-0.16135114326726|-0.16283460921325|-0.16687179098833||-0.16735754123781|-0.17128615287116|-0.17370684508009|-0.17414293001727|-0.17414293001727|-0.17414293001727|-0.17414293001727|-0.17414293001727|-0.17414293001727|-0.17414293001727||||-0.17414293001727|-0.17414293001727|-0.17414293001727|-0.17414293001727|-0.17414293001727|-0.17414293001727|-0.17414293001727|-0.1786032518925|-0.17947977148072|-0.17947977148072|-0.17947977148072|-0.18050517113305|-0.18050517113305|-0.18050517113305|-0.1842835178121|-0.18737057653225|-0.19096731209266|-0.193185903557|-0.19492878149821|-0.1963441662996|-0.1963441662996|-0.20111008932917|-0.20111008932917|-0.20501120361718|0.18454310327734|0.17958587493867|0.17958587493867|0.17958587493867|0.17866149073922|0.17866149073922
11162|43269|/equities/mercer-group|NZXSMALLCAP||1.6658065479219|1.6658065479219|1.6658065479219|1.6620072569252|1.6600080690782|1.6577867492482|1.6531064280316|1.6531064280316|1.6531064280316|1.6531064280316|1.6531064280316|1.6516746101611|1.6516746101611|1.651573598855|1.651573598855|1.6472802678308|1.6472802678308|1.6472802678308|1.6472802678308|1.6472802678308|1.6472802678308|1.6472802678308|1.6458981496767|1.6458981496767|1.6458981496767|1.6458981496767|1.6421090610243|1.6401211826246|1.6379124288472|1.6354582579834|1.6247015656639|1.6247015656639|1.6196684110616|1.6162982371619|1.6125535994957|1.603392895746|1.6021032164359|1.6006702394247|1.594078047514|1.590978109297|1.590978109297|1.590978109297|1.5886153125027|1.5886153125027|1.5886153125027|1.5886153125027|1.5886153125027|1.5886153125027|1.5874263047263|1.5874263047263|1.5754736793356|1.5712020662484|1.5712020662484|1.5574467476935|1.5460519455904|1.5422799347765|1.5330888164184|1.5150986923268|1.5096897241866|1.5096897241866|1.4940996961897|1.4806663280401|1.4679625835323|1.453847311857|1.4281636861989|1.4057374296397|1.3597082162135|1.3118980222536|1.3114790577448|1.3114790577448|1.0133100934334|-0.93455546597552|-0.93455546597552|-0.93654994034854|-0.93654994034854|-0.93672213912107|-0.94691349135613|-0.94712610230154|-0.95236233191696|-0.9551742037852|-0.9551742037852|-0.9551742037852|-0.9551742037852|-0.9551742037852|-0.9551742037852|-0.9551742037852|-0.9551742037852|-0.9551742037852|-0.95908244679586|-0.97009159933876|-0.97454622069278|-0.98782912536107|-0.98925458770816|-0.99499527693074|-0.99499527693074|-0.99499527693074|-0.99499527693074|-0.99499527693074|-0.99680344762732|-0.99680344762732|-0.99680344762732|-0.99680344762732|-0.99680344762732|-1.0015947694654|-1.0015947694654|-1.0015947694654|-1.0015947694654|-1.0015947694654|-1.0015947694654|-1.0015947694654|-1.0015947694654|-1.0127096331996|-1.0127096331996|0.976376514391|0.976376514391|0.976376514391|0.976376514391|0.976376514391|0.95430725675589|0.94589695512991|0.94321883585432||0.9252431024708|0.92027011730026|0.91363346817042|0.90070386332435|0.88744874576907|0.88383193788904|0.87981326246679|0.87534806755318|0.86038671960581|0.85154079320418|0.84615643954263|0.81517384820499|-0.88013283102907|-0.88013283102907|-0.88013283102907|-0.88013283102907|-0.8905211447176|-0.8905211447176|-0.8905211447176|-0.8905211447176|-0.8905211447176|-0.8905211447176|-0.8905211447176|-0.8905211447176|-0.90446794016457|0.88436054394451|0.88436054394451|0.84902539868668|0.84902539868668|||-0.86441626129862|-0.86601806546048|-0.86779784786255|-0.86977538386485|-0.87197264608963|-0.8744140485616|-0.88879337351537||-0.89310374570131|-0.8956708280272|-0.89852314172262|-0.90669237439361|-0.92188043466902||-0.93208937370884|-0.93454374565137|-0.93727082558752|-0.94030091440546|-0.94366767975873|-0.95407519046009|-0.95786132087907|-0.9604014673785|-0.960676697473|-0.960676697473|-0.960676697473||-0.960676697473|-0.960676697473|-0.960676697473|-0.960676697473|-0.960676697473|-0.960676697473|-0.96519632867118|-0.96574148449712|-0.96574148449712|-0.96574148449712|-0.96574148449712|-0.96574148449712|-0.97303837244046|-0.97303837244046|0.9349573585244|0.9349573585244|0.9349573585244|-0.95158878653274||-0.95158878653274|-0.95158878653274|-0.95158878653274|-0.95158878653274|-0.95158878653274|-0.95158878653274|-0.95158878653274|-0.95906024103088|-0.95906024103088|-0.9645113760092|-0.96834597254882|-0.97400737501822|-0.97400737501822|0.93693775962462|0.93693775962462|0.93693775962462|-0.94154107509318|-0.94154107509318|-0.94154107509318|-0.94154107509318|-0.94154107509318|-0.94154107509318|-0.94154107509318|-0.94154107509318|-0.94154107509318|-0.94282223609367|-0.94282223609367|-0.94282223609367|-0.94282223609367|-0.94282223609367|-0.94282223609367|-0.94282223609367|-0.94282223609367|-0.94282223609367|-0.94282223609367|-0.94282223609367|-0.97869137621896|0.89478734359723|0.8814303899869|0.87008973108025|0.87008973108025|0.87008973108025|0.85343298367098|0.84825887339463|0.82888257864257|0.82888257864257|0.82888257864257|0.82888257864257|0.82888257864257|0.82542511559349|-0.87508321098904|-0.90009246923769|0.85934167594552
11163|43274|/equities/mill---cop-hot|NZXSMALLCAP|-1.8545658135483|-1.8545658135483|-1.8750731971605|-1.8800813254099|-1.8923125726626|-1.9281250484173|-1.9418056019351|1.9214746058962|1.9214746058962|1.878305031302|1.8514500607411||1.818277874408|-1.8517557995582||-1.8517557995582|-1.8655521769583|-1.8655521769583|-1.8655521769583||-1.8655521769583|-1.8778357394602|-1.8831508168541|1.8664990918545|1.8638878814278|1.8609865365093||1.860847572935|1.860847572935|||-1.8723916031118|-1.8759906664154|-1.8799896256418|-1.884432913671|-1.8893699003702|-1.894855441147|-1.9142838070723|1.8796846127143|1.8752051300065||||1.8552279413029|1.8404273474741|1.8404273474741|1.8404273474741||1.8404273474741||1.8404273474741|1.8404273474741|1.8338081665092|1.8214535257611|1.8136463235672|1.8136463235672|||1.7984959230219|1.7851428485896|1.7851428485896|1.7851428485896|1.7851428485896||1.7851428485896|1.7696031703977|1.7595191900007||1.7595191900007|1.7595191900007||1.7595191900007|1.7595191900007|1.7595191900007|1.7595191900007|||1.7595191900007|1.7417682520926|1.7417682520926|1.7417682520926|1.7417682520926|-1.8869240689741|1.8191829040074|1.8191829040074|1.8191829040074|1.8191829040074|1.8165602602657|1.8165602602657||||1.8165602602657|1.8165602602657|1.8165602602657|1.8165602602657|1.8165602602657|1.8165602602657||1.8165602602657|1.8165602602657|1.8165602602657||1.8165602602657|1.8165602602657|1.8165602602657|1.8165602602657|1.8165602602657|||1.8165602602657|1.8165602602657|1.8017336304648|1.7963706978673||1.7959581073068|1.7959581073068|1.7959581073068|1.7959581073068|1.7959581073068|1.7959581073068|1.7959581073068|||1.7959581073068|-1.9167132580785|-1.9174591793515|-1.9449546220014|-1.945026941057|-1.945026941057|-1.945026941057|-1.9566965974657|-1.9985518033073|||-2.0472797613194|1.9990400469938||1.9990400469938|||1.9990400469938|1.9632755205869|1.9632755205869|1.9632755205869||||1.9632755205869|1.9530839175912||-1.9955847125654|-1.9955847125654|-1.9955847125654|-1.9955847125654||-2.0084274456904|-2.0149193788022||-2.0181748245193|-2.0181748245193|-2.0181748245193|-2.0181748245193||-2.0181748245193|-2.0181748245193|-2.0181748245193|1.9397601868126||1.9397601868126||1.9397601868126|-1.9843701063589||-1.9843701063589|-2.0193001759268|-2.0436668409482|-2.0507409322676|-2.0586010337336||-2.0673344798069|-2.0737049786229|-2.1046721767473|-2.1346357344574||||||2.0783619912735||||2.0783619912735|2.0783619912735|2.0783619912735|2.0304020016582|-2.0116023010198||-2.0116023010198|-2.0406692895828|-2.0496325397423|-2.0795916875127|-2.1198045319397|-2.1198045319397|-2.1392272518827|-2.1763637117494|2.1107427599187|||2.1107427599187|2.1107427599187|-2.1458413863452|-2.1459348890816|-2.1532609963456|-2.1625122255792|-2.1650150389718|-2.1650150389718|-2.1672390667649|-2.1810822997689|||-2.1810822997689||-2.1810822997689|-2.1886201594347|-2.1886201594347|-2.1944963202669|-2.1944963202669|-2.1944963202669|-2.1944963202669|-2.1944963202669|2.1587569219485|2.1587569219485|2.1587569219485|2.1541743524224||2.1461626672878||2.1461626672878|2.1461626672878|2.1461626672878|-2.1687080965954|-2.1741201200439|-2.176814999398|-2.176814999398|-2.2075723301663||-2.232693717751|-2.232693717751||
11164|43276|/equities/mowbray-coll|NZXSMALLCAP|-0.51443978136915|-0.51632197075573|-0.52409050141788|-0.52409050141788|-0.52409050141788|-0.52426722618183|-0.52619410998831|-0.52619410998831|-0.53390138737963|-0.53390138737963|-0.53390138737963|-0.54102023212761|-0.54102023212761|-0.54116696228032|-0.54116696228032|-0.54194821744261|-0.54194821744261|-0.54194821744261|-0.54194821744261|-0.54194821744261|-0.56160911618668|0.52630130884381|0.52630130884381|0.52630130884381|0.52630130884381|0.52630130884381|0.52630130884381|0.52630130884381|0.52630130884381|0.52630130884381|0.52630130884381|0.52630130884381|0.52630130884381|0.52630130884381|0.52630130884381|0.52630130884381|0.52630130884381|0.52630130884381|0.5231125943896|-0.57445975009344|-0.57445975009344|-0.58846523970582|-0.58846523970582|-0.58846523970582|-0.58846523970582|-0.58846523970582|-0.58846523970582|-0.58846523970582|-0.58846523970582|-0.59329469237304|-0.59652989148949|-0.59652989148949|-0.59652989148949|-0.59652989148949|-0.59652989148949|-0.59652989148949|-0.59652989148949|-0.59652989148949|-0.59652989148949|-0.61392208867442|0.55120732763212|0.55120732763212|0.54078589190819|0.54027447000802|-0.58757767254626||-0.58757767254626|-0.59675296340293|-0.61972549661338|-0.6374727929559|-0.64831684764017|-0.64831684764017|-0.64831684764017|-0.64831684764017|-0.64831684764017|-0.64831684764017|-0.64831684764017|-0.64831684764017|-0.65059800923645|-0.65059800923645|-0.65059800923645|-0.65059800923645|-0.651220012382|-0.65191112698816|-0.67101234795543|-0.67206020164116|-0.67206020164116|-0.67206020164116|-0.67206020164116|-0.67206020164116|-0.67206020164116|-0.67206020164116|-0.67206020164116|-0.67673355790888|-0.68470398091514|-0.68967109811791|-0.6979678791153|-0.69829764425617|-0.70567197424515|-0.70567197424515|-0.70567197424515|-0.70567197424515|-0.70567197424515|-0.70567197424515|-0.70567197424515|-0.70567197424515|-0.70567197424515|-0.70567197424515|-0.70567197424515|-0.70567197424515|-0.70567197424515|-0.71185775181038|-0.7387308487228|-0.75136761631473|-0.77763070625182|-0.79847854554781|-0.80886504584031|-0.81151672130908|-0.81460912732196|-0.81460912732196|-0.81460912732196|-0.81460912732196|-0.81460912732196|-0.8240101691519|-0.83834463318573|-0.83982737153091|0.79777111900157|0.79777111900157|0.79777111900157|0.79777111900157|0.79474570566092|-0.8307546664233|-0.8307546664233|-0.8307546664233|-0.8307546664233||-0.8307546664233|-0.8307546664233|-0.8307546664233|-0.8436162989399|-0.84957366310459|-0.8606373968268|-0.86078557006807|-0.86078557006807|-0.86078557006807|-0.86078557006807|-0.86543844388798|-0.86543844388798|-0.86543844388798|-0.86543844388798|-0.86543844388798|-0.86543844388798|-0.86543844388798|-0.86543844388798|-0.86543844388798|-0.86543844388798|0.80396487957073|0.80396487957073|0.79829433169445|-0.84866968173907|-0.84866968173907|-0.84866968173907|-0.84866968173907|-0.84866968173907|-0.85274035203513|-0.85274035203513|-0.86471149510869|-0.86766852133962|-0.86766852133962|-0.87740946471131|-0.89378831518399|-0.93254255070407|-0.94726949283501|-0.94752166612304|-0.95502410380219|-0.96660362014385|-0.96660362014385|-0.96660362014385|-0.96660362014385||-0.96660362014385|-0.96660362014385|-0.96660362014385|-0.96660362014385|-0.96660362014385|-0.96660362014385|-0.96660362014385|-0.96660362014385|-0.96660362014385|-0.96660362014385|-0.96660362014385|-0.96660362014385|-0.96660362014385|-0.96660362014385|-0.96660362014385|-0.96660362014385|-0.96660362014385|-0.98182847124788|0.91118156803362|0.91118156803362|0.9046462067047|0.88905133892863|0.88505704192948|0.87561893892103|0.85235439220858|0.81817154067305|0.80241281873151|-0.87564193772015||-0.87564193772015|-0.87564193772015|-0.87564193772015|-0.92460216600296|-0.94122461829579|-0.95747181943166|-0.95981730972608|-0.95981730972608|-0.95981730972608|-0.9714636687314|-0.98162629249753||-0.99125143160491|-1.0080571656985|-1.0082186897796|-1.0082186897796|-1.0097761454898|-1.0097761454898|-1.0166989553512|-1.0166989553512|-1.0179988398089|-1.0244431511047|-1.0293812768859|-1.0398680785411|-1.0453309648706|-1.0453309648706|-1.0553677339768|-1.0587419292899|-1.0674910304251|-1.0705444941921|-1.0705444941921|1.0110348983455|1.0110348983455|1.0110348983455|1.0110348983455|1.0083721460952|1.0054135324837|0.99712618879495|-1.0509791229349|-1.0509791229349|-1.0509791229349|-1.0805323492798|-1.0828137277798
11165|1171269|/equities/my-food-bag-group|NZXSMALLCAP|-0.170616647541|-0.17364743448602|-0.17364743448602|-0.17364743448602|-0.17364743448602|-0.17364743448602|-0.17364743448602|-0.17364743448602|-0.17364743448602|-0.17364743448602|-0.17364743448602|-0.17364743448602|-0.17364743448602|-0.17421937427374|-0.17557708661261|-0.17703628637483|-0.17703628637483|-0.17703628637483|-0.17703628637483|-0.17703628637483|-0.17703628637483|-0.17828937625015|-0.17828937625015|-0.17828937625015|-0.17828937625015|-0.17828937625015|-0.17828937625015|-0.17828937625015|-0.17828937625015|-0.18032152956419|-0.18791281438198|0.16374344407745|0.16374344407745|0.15993716186095|0.15770795682855|0.15123105424187|0.14481229006738|0.13797813745303|0.13797813745303|0.12942015150038|0.11302238902944|-0.12788594262409|-0.12788594262409|-0.12820660332958|-0.12972955830804|-0.13125506515757|-0.13375316697268|-0.13375316697268|-0.13500352066324|-0.14055946275112|-0.14195496207605|-0.14374550005958|-0.14374550005958|-0.14374550005958|-0.14688389688913|-0.14703765693841|-0.14837518123055|-0.15030575391611|-0.15319996669257|-0.15319996669257|-0.15319996669257|-0.15319996669257|-0.15319996669257|-0.15319996669257|-0.15319996669257|-0.15319996669257|-0.15319996669257|-0.15319996669257|-0.15319996669257|-0.15418414554216|-0.15418414554216|-0.15418414554216|-0.15418414554216|-0.15418414554216|-0.15418414554216|-0.1634823813065|-0.16595030728031|-0.16595030728031|-0.16595030728031|-0.16595030728031|-0.16784266684021|-0.16784266684021|-0.16784266684021|-0.17082518839798|0.15424727547052|0.15424727547052|0.15424727547052|0.15424727547052|0.15424727547052|0.15299696776472|-0.16876342236229|-0.16876342236229|-0.16876342236229|-0.16951491782211|-0.16996102310047|-0.17156780154424|-0.17320685676527|-0.17320685676527|-0.17320685676527|-0.17375652249662|-0.17375652249662|-0.17375652249662|-0.17375652249662|-0.17772947148049|-0.17864385545877|-0.18106030977099|-0.18106030977099|-0.18334479471411|-0.18649422366713|-0.18882691268894|-0.19012196409402|-0.19012196409402|-0.19012196409402|-0.1923021795319|-0.192557985801|-0.19661846977714|-0.19661846977714|-0.19661846977714|-0.19661846977714|-0.19661846977714|-0.19661846977714|-0.20118718260133|-0.20448576536006|-0.20626195714679|-0.20929106458256|-0.21615673418652|-0.21684081731914|-0.2202120260914|-0.22345780515227|-0.22556422660255|-0.23101580484603|-0.23268001111316|-0.23268001111316|-0.23330808383206|-0.23330808383206|-0.23330808383206|-0.23330808383206|-0.23330808383206|-0.23406453708785|-0.23534948605054|-0.23777720914674|-0.24353358684734|-0.24353358684734|-0.24837065917205|0.20996290089508|0.20996290089508|0.20996290089508|0.20996290089508|0.20996290089508|0.20996290089508||0.20996290089508|0.20996290089508|0.20996290089508|0.20996290089508|0.20996290089508|0.19634766729695|0.18121963162138|0.17656721187479|0.17656721187479|0.17656721187479|0.17656721187479|0.17656721187479|0.17656721187479|0.17656721187479|0.17656721187479|0.17656721187479|0.17656721187479|0.17656721187479|0.17656721187479|0.16407468929166|-0.18105187347773|-0.18105187347773|-0.18105187347773|-0.18372430493702|-0.18419366815873|-0.18598650302101|-0.18598650302101|-0.18598650302101||-0.18887389843783|-0.19141544009933|-0.19493406261122|-0.19493406261122|-0.19493406261122|-0.1982600762901|-0.20201119526197|-0.20717910311807|-0.21275456174864|0.18305609679206|0.18305609679206|-0.20449321875988|-0.20610358080399|-0.20794842763224|-0.20810936472459|-0.20973263108779|-0.21114215288576|-0.21114215288576|-0.21114215288576|-0.21654683968554|-0.22121870706622|-0.22474300657317|-0.22715889518576|-0.22936213987007|-0.22936213987007|-0.22936213987007|-0.22936213987007|-0.23762459475613||-0.23790690859424|-0.23790690859424|-0.24214870116365|-0.24214870116365|-0.24214870116365|-0.24214870116365|-0.24214870116365|-0.24214870116365|-0.24687750386455|-0.24687750386455|-0.24687750386455||-0.25407937365397|-0.25407937365397|-0.25407937365397|-0.25407937365397|-0.25407937365397|-0.25407937365397|-0.25407937365397|-0.25407937365397|-0.25407937365397|-0.25407937365397|-0.25407937365397|-0.25407937365397|-0.25407937365397|-0.25407937365397|-0.25786597417045|-0.26373997729408|-0.26971107916023|-0.27329009159832|-0.2760062870718|-0.2760062870718|-0.28417365637499|-0.2943596079623|-0.29789956903847|-0.29965997081224|-0.29965997081224|-0.30136829146511|-0.30136829146511|-0.30136829146511|-0.30136829146511|-0.30818698945715|-0.31131888035353
11166|43277|/equities/new-tas-gold-m|NZXSMALLCAP||0.018243818747971|0.018243818747971|0.018243818747971|0.018243818747971|0.018243818747971|0.018243818747971|0.018243818747971|-0.020979671204811|-0.020979671204811|-0.020979671204811|-0.021028766028503|-0.021028766028503|-0.021028766028503|-0.021028766028503|-0.021028766028503|-0.021028766028503|-0.021028766028503|-0.021028766028503|-0.021028766028503|-0.021028766028503|-0.021028766028503|-0.021028766028503|-0.021028766028503|-0.021028766028503|-0.021040831420291|-0.021040831420291|-0.021040831420291|-0.021254604742132|-0.021254604742132|-0.021254604742132|-0.021254604742132|-0.021254604742132|-0.021394005318706|||-0.021548894848232|0.020291487203979|0.020291487203979|0.019490541250833|0.019211712514171|0.019124125065416|-0.01997319326411|-0.020081325916895|-0.020201473308877|-0.02033497041108|-0.020483300524639|-0.020648111761927|-0.021048071105651|-0.021048071105651|-0.021048071105651|-0.021048071105651|-0.021048071105651|-0.021048071105651|-0.021164523500393|-0.021234539656105|-0.021234539656105|-0.021234539656105|-0.021234539656105|-0.021234539656105|-0.021234539656105|-0.021234539656105|-0.021234539656105|-0.021234539656105|-0.021234539656105|-0.021371710778676|-0.021767658737493||-0.021767658737493|-0.021767658737493|-0.021767658737493|-0.022075176442874|-0.02219464052354|-0.022641531604272|-0.022641531604272|-0.022935035165528|-0.023538928056899|-0.02382103120579|-0.023912256890355|-0.024013618762095|-0.024626243145987|0.023081952464007|0.022979947159051|0.022866607931321|0.022740675456065|0.022600750483559|0.021945278209926|0.020605864472392|-0.021210387161646|-0.021210387161646|-0.021210387161646|-0.021210387161646||-0.021456635471125|-0.021456635471125|-0.021456635471125|0.020270404397961|-0.020810661018436|-0.021400734596554|0.020332516480818|0.020258351676811|0.020175946339026|0.020084384852597|0.019982649867677|0.019464099558181|-0.020922653633152|-0.020932309622039|-0.020932309622039|-0.020932309622039|-0.021535899711669|-0.022317666496136|0.021424814716204|0.020997145166102|0.020997145166102|0.020997145166102|0.020997145166102|0.020997145166102|0.020997145166102|0.020997145166102|0.020997145166102|0.02088571686447|0.02026190755848|-0.021042324209839|-0.021824804836542|-0.021916449849838|-0.022018277642389|-0.022131419634112|-0.022257132958249|-0.022896814511468|0.021279510641477|0.021279510641477|0.021279510641477|0.021279510641477|0.021279510641477|0.021279510641477|0.021279510641477|0.021279510641477|0.021279510641477|0.021279510641477|0.021279510641477|0.020977234022906|0.02086359337203|0.020737325982168|0.020597028882321|0.01994114313387|0.019267936755807|0.019186596445011||0.019096218321905|0.01899579818512|0.018884220255359|0.017760244613926|0.017632708942831|0.017632708942831|0.017632708942831|0.017542427713035|0.017542427713035|0.017542427713035|0.017542427713035|0.017542427713035|0.017542427713035|0.017393656438505|0.017393656438505|0.017393656438505|0.017393656438505|-0.018895935691159|0.018337847814777|0.018264275417635|-0.01881747030449|-0.019908300588332|0.019657442774161|0.019619380909849|0.019577089949502|0.019530099993561|0.019477888931404|0.019419876640119|0.019355418538691|0.019283798425994|0.019204220522997|0.019115800630777|0.018517556224129|0.017741729087423|-0.018509188303472|-0.018565764867731|-0.018628627716908|-0.018698475327105|-0.019276083864834|0.018471016601755|0.0184122407365|0.01834693421955|0.018274371422939|0.017693746011416|-0.018562502832369|-0.018625003233172|-0.018694448122954|-0.0187716091116|-0.018857343543428|-0.018952604023238|-0.019058449000805|-0.019176054531434|-0.019306727343245|0.018952361652971|0.018952361652971|0.018952361652971|0.01883595744186|0.018706619429515|0.018562910526909|0.018403233968457||0.017225815406263|-0.018304649684362|-0.01844961065775|-0.018610678405959|-0.018789642570635|-0.019086343953451|-0.019086343953451|-0.019086343953451||-0.019086343953451|-0.019086343953451||-0.019086343953451|-0.019086343953451|-0.019086343953451|-0.019086343953451|-0.019086343953451|-0.019540381172954|0.017703657535865|0.017703657535865|0.017703657535865|0.017703657535865|0.017703657535865|-0.019662601320662|-0.019847334886831|-0.019982298555229|-0.019982298555229|-0.019982298555229|-0.019982298555229|-0.020424775881076|-0.020694195509514|-0.020824487500641|-0.020824487500641|-0.020824487500641|-0.020824487500641|-0.020860542225344|-0.021400602181205|-0.021778446954101|-0.022198274479541|-0.023664749671722|-0.024242455005629|-0.024242455005629|-0.024242455005629
11167|1096376|/equities/new-zealand-king-salmon-co-ltd?cid=1096376|NZXSMALLCAP|0.27370751071881|0.27370751071881|0.27370751071881|0.27370751071881|0.26467500151209|0.26047221953131|0.25663580093624|0.25431755619846|0.25313444338537|0.25313444338537|0.25313444338537|0.25313444338537|0.25313444338537|0.25313444338537|0.25313444338537|0.25313444338537|0.25313444338537|0.24903827135538|0.24786111351277|0.24786111351277|0.24786111351277|0.24786111351277|0.24786111351277|0.24786111351277|0.23706790734691|0.2359087856761|0.2315653126164|0.21840590439723|-0.230794822203|-0.230794822203|-0.230794822203|-0.230794822203|-0.230794822203|-0.230794822203|-0.230794822203|-0.230794822203|-0.230794822203|-0.230794822203|-0.230794822203|-0.230794822203|0.21639821503187|0.21639821503187|0.21639821503187|0.21639821503187|0.2154424618088|0.21438051378316|0.21355618966443|0.21355618966443|0.20920517541282|0.20920517541282|0.20800575059114|0.20667305634483|0.20019228227783|0.19958924603743|0.19958924603743|0.19786590307478|0.19786590307478|0.19786590307478|0.1905176735534|-0.2089819200165|-0.2089819200165|-0.2089819200165|-0.20963816922104|-0.20963816922104|-0.21082018791741|-0.21145024385777|-0.21145024385777|-0.21145024385777|-0.21145024385777|-0.21145024385777|-0.21145024385777|-0.21145024385777|-0.21145024385777|-0.21600027395318|-0.21638919013551|-0.21680146909926|-0.21680146909926|-0.22500162662372|0.20902297397875|0.20902297397875|0.20902297397875|0.20902297397875|0.20902297397875|0.20902297397875|0.20902297397875|0.20902297397875|0.20613664361529|0.20487404501761|0.2045822710497|0.20425807775202|0.20389973949671|0.20389973949671|0.20389973949671|0.20389973949671|0.20389973949671|0.20389973949671|0.19983685406223|0.19983685406223|0.19983685406223|0.19983685406223|0.19983685406223|0.19983685406223|0.18384797413867|0.18384797413867|0.18060886434627|-0.19567347567817|-0.19567347567817|-0.19567347567817|-0.19567347567817|-0.19567347567817|-0.19835941274454|-0.20078868768222|-0.20078868768222|-0.20078868768222|-0.20078868768222|-0.20082076199194|-0.20135640112714|-0.20306266660112|-0.20361441091277|-0.20361441091277|-0.20479378783678|-0.20588198728004|-0.20726789229494|-0.20726789229494|-0.20751988300992|-0.21107764966304|-0.21547516492798|-0.2166668719077|-0.2166668719077|-0.21756257691097|-0.21756257691097|-0.21756257691097|-0.21756257691097|-0.21756257691097|-0.21834730249987|-0.2184378834154|-0.2184378834154|-0.2184378834154|-0.2184378834154|-0.2184378834154|-0.22032454905267|-0.22032454905267|-0.22063838935953|-0.22066444055267|-0.22066444055267|-0.22066444055267|-0.22066444055267|-0.22066444055267|0.20013300033857|0.20013300033857||0.20013300033857|0.20013300033857|0.19729149480851|0.19729149480851|0.19729149480851|0.19485510763701|0.19485510763701|0.19485510763701|0.19485510763701|0.19485510763701|0.19485510763701|0.19485510763701|0.19485510763701|0.19485510763701|0.19485510763701|0.19485510763701|0.19485510763701|0.19485510763701|0.19485510763701|0.19485510763701|0.19485510763701|0.19485510763701|0.19485510763701|0.19445492940967|0.19445492940967|0.19445492940967|0.19445492940967|0.19445492940967||-0.21388340059447|-0.21649185554025|-0.21649185554025|-0.21992821265809|-0.21992821265809|-0.22027670227277|-0.22027670227277|-0.22027670227277|-0.22046948810269|-0.22046948810269|-0.22046948810269|-0.22046948810269|-0.22046948810269|-0.22046948810269|-0.22094237265386|-0.22094237265386|-0.22094237265386|-0.22094237265386|-0.22094237265386|-0.22094237265386|-0.22094237265386|-0.22094237265386|-0.22094237265386|-0.22094237265386|-0.22094237265386|-0.22094237265386|-0.22094237265386|-0.22094237265386||-0.22094237265386|-0.22094237265386|-0.22094237265386|-0.22094237265386|-0.22094237265386|-0.22094237265386|-0.22094237265386|-0.22094237265386|-0.22094237265386|-0.22094237265386|-0.22094237265386||-0.22094237265386|-0.22094237265386|-0.22094237265386|-0.22094237265386|-0.22094237265386|-0.22094237265386|-0.22094237265386|-0.22094237265386|-0.22287560382755|-0.22287560382755|-0.22287560382755|-0.22287560382755|-0.22287560382755|-0.22287560382755|-0.22287560382755|-0.22287560382755|-0.22287560382755|-0.22287560382755|-0.22287560382755|-0.22287560382755|-0.22287560382755|-0.22287560382755|-0.22287560382755|-0.2298617849115|0.21132414664245|0.21132414664245|0.21132414664245|0.21132414664245|0.21132414664245|0.21132414664245|0.21132414664245
11168|43281|/equities/nz-oil---gas|NZXSMALLCAP|0.37680512281302|0.37680512281302|0.37680512281302|0.37680512281302|0.37680512281302|0.37680512281302|0.37680512281302|0.37552916784623|0.37552916784623|0.37552916784623|0.37552916784623|0.37552916784623|0.37552916784623|0.37552916784623|0.37336574085927|0.36793465797682|0.36793465797682|0.36793465797682|0.36793465797682|0.36793465797682|0.35714962288825|0.35389697589661|0.35389697589661|0.35389697589661|0.35389697589661|0.35389697589661|0.35389697589661|0.35389697589661|0.35132842063623|0.35132842063623|0.35132842063623|0.35132842063623|0.35132842063623|0.34778069668118|0.34778069668118|0.34778069668118|0.34778069668118|0.34340209275489|0.34340209275489|0.33768932876032|0.33768932876032|0.33768932876032|0.33768932876032|0.33768932876032|-0.36461195390114|-0.36461195390114|-0.365957727484|-0.38661969475403|-0.39045641957554|-0.39045641957554|-0.39522935216993|0.37212423550531|0.37212423550531|0.3701380410398|0.3632169422963|0.3632169422963|0.3632169422963|0.3632169422963||0.3632169422963|0.3632169422963|0.3632169422963|-0.38465563618247|-0.38465563618247|-0.38465563618247|-0.38465563618247|-0.39038753700408|-0.39038753700408|-0.39038753700408|-0.39038753700408|-0.39038753700408|-0.39348615090221|-0.39415128010478|-0.3973903101679|-0.40105025910353|-0.40105025910353|-0.40105025910353|-0.40105025910353|0.38055526887665|0.38055526887665|0.36645027967835|-0.37870815687147|-0.37870815687147|-0.37870815687147|-0.37870815687147|-0.37870815687147|-0.37870815687147|-0.37886194036691|-0.37886194036691|-0.37886194036691|-0.37886194036691|-0.37886194036691|-0.37886194036691|-0.38214943632298|-0.38214943632298|-0.38214943632298|-0.38711048082967|-0.38817831229788|-0.39291460292176|-0.39291460292176|-0.39291460292176|-0.39291460292176|-0.39291460292176|-0.39291460292176|-0.39291460292176|-0.39291460292176|-0.39291460292176|-0.39291460292176|-0.39291460292176|-0.39546585154734|-0.39546585154734|-0.39546585154734|-0.39738494040433|-0.39738494040433|-0.39738494040433|0.37267288894487|0.37267288894487|||0.37267288894487|0.37267288894487|0.36324766312521|-0.38889148462171|-0.38904609534867|-0.39357542517901|0.37657352579082|0.37657352579082|0.37657352579082|-0.38841764524035|-0.38841764524035|-0.38841764524035|-0.39324182486592||-0.39721313688554|-0.39974795925458|-0.39974795925458|-0.39974795925458|-0.39974795925458|-0.40888663020222|0.39012597240244|0.38652885994685|-0.39185456206512|-0.39185456206512|-0.39185456206512|-0.39185456206512|-0.39185456206512|-0.39185456206512|-0.39296859785009|-0.39296859785009|0.38809045504543|0.38621161658469|-0.38918319946818||-0.38918319946818|-0.39020355549447||-0.39133728441256|-0.39259698321044|-0.39399664854142|-0.39555183224251|-0.40253311423081|0.38631245601729|0.38631245601729|0.38631245601729|0.38631245601729|0.38631245601729|0.38631245601729|0.38631245601729|0.38631245601729|0.38631245601729|0.38631245601729|0.38631245601729||0.38631245601729|0.38423606210897|0.38192895776641|0.37936550849688|0.37901722914657|0.37501914442337|||0.36752127542271|0.35502363227223|-0.37997376496686|-0.39802638882944|0.37969289726076|0.37743654853831|0.37198957183638|0.37198957183638|0.36443286448363|||-0.37063016593849|-0.37181129389776|-0.37312365829694|-0.37948036857004|||-0.37948036857004|-0.37948036857004|-0.37948036857004|-0.37948036857004|-0.37948036857004|-0.37948036857004|-0.37948036857004|-0.37948036857004|-0.37948036857004|-0.37948036857004||-0.38164485237725|-0.38404983438527|-0.3867220366164|-0.39777572011312|-0.39777572011312|-0.39777572011312|-0.39777572011312|-0.39777572011312|-0.40975079111877|-0.41138977002902|-0.41598863283575|-0.41708474001988|-0.41708474001988|-0.42285971411932|-0.42285971411932|-0.42285971411932|-0.42306756377058|-0.42306756377058||0.39303387223403|0.39303387223403|0.38142652775093|-0.41309724481112|-0.41309724481112|-0.41309724481112|-0.41309724481112|-0.41309724481112|-0.41309724481112|-0.41309724481112|-0.4217747271194|-0.42250812258533|-0.42250812258533|-0.42250812258533|-0.42250812258533|-0.42250812258533|-0.42250812258533|-0.42250812258533|-0.42250812258533|-0.43167568474137|-0.43408409455445|-0.43676010545786|-0.44526538365104|-0.44526538365104
11169|1096378|/equities/nzrefin?cid=1096378|NZXSMALLCAP|-1.4886240417541|-1.4886240417541|-1.4886240417541|-1.4886240417541|-1.4886240417541|-1.4886240417541|-1.4886240417541|-1.4886240417541|-1.4886240417541|-1.4886240417541|-1.4886240417541|-1.4886240417541|-1.4886240417541|-1.4886240417541|-1.4886240417541|-1.4886240417541|-1.4886240417541|-1.4886240417541|-1.4886240417541|-1.4886240417541|-1.4886240417541|-1.4886240417541|-1.4886240417541|-1.4973601097069|-1.498177865501|-1.5090864735132|-1.5107022168787|-1.5107022168787|-1.5107022168787|-1.5107022168787|-1.5107022168787|-1.5107022168787|-1.5107022168787|-1.5107022168787|-1.5185580123963|-1.5281615072496|-1.5281615072496|-1.5281615072496|-1.5281615072496|-1.5281615072496|1.4405863359405|1.4405863359405|1.4405863359405|1.4405863359405|1.4405863359405|1.4405863359405|1.4405863359405|-1.5047184296164|-1.5047184296164|-1.5047184296164|-1.5047184296164|-1.5047184296164|-1.5047184296164|-1.5047184296164|-1.5047184296164|-1.5047184296164|-1.5047184296164|-1.5047184296164|-1.5047184296164|-1.5047184296164|-1.5047184296164|-1.5047184296164|-1.5047184296164|-1.5047184296164|-1.5047184296164|-1.5047184296164|-1.5047184296164|-1.5047184296164|-1.5047184296164|-1.5047184296164|-1.5047184296164|-1.5047184296164|-1.5047184296164|-1.5105165635256|-1.5105165635256|-1.5239073540003|-1.5460081790587|-1.5561201941858|-1.5633466140101|-1.5633466140101|-1.5633466140101|-1.5633466140101|-1.5633466140101|-1.5633466140101|-1.5633466140101|-1.5633466140101|-1.5633466140101|-1.5633466140101|-1.5633466140101|-1.5681629065749|-1.5879587734272|-1.5899542001144|-1.6021713313412|-1.6046348210784|-1.6123720271292|-1.6204593101772|-1.6204593101772|-1.6350005239784|-1.6350005239784|-1.6350005239784|-1.6350005239784|-1.6350005239784|-1.6350005239784|-1.6350005239784|-1.6350005239784|-1.6350005239784|-1.6350005239784|-1.6350005239784|-1.6350005239784|-1.6350005239784|-1.6350005239784|-1.6350005239784|-1.6350005239784|-1.6350005239784|1.5587536227409|1.5587536227409|1.5587536227409|1.5587536227409|1.5587536227409|1.5587536227409|1.5587536227409|1.5587536227409|1.5587536227409|1.5587536227409|1.5587536227409|1.5587536227409|1.5587536227409|1.5587536227409|1.5587536227409|1.5587536227409|1.5587536227409|1.5587536227409|1.5587536227409|1.5587536227409|1.5587536227409|1.5587536227409|1.5587536227409|1.5587536227409|1.5587536227409|1.5587536227409|1.5587536227409|1.5587536227409|1.5587536227409|1.5587536227409|1.5587536227409|1.5580595744654|1.5578439647406|1.5553821782767|1.5479409523583|1.5479409523583||1.5232677402073|1.520297481172|1.5033301568236|1.5033301568236|1.4537001954412|1.4335557870175|1.4056175607339|-1.4888155450725|-1.4888155450725|-1.4888155450725|-1.4888155450725|-1.4888155450725|-1.4888155450725|-1.4888155450725|-1.4888155450725|-1.4888155450725|-1.4888155450725|-1.4888155450725|-1.4888155450725|-1.4888155450725|-1.4888155450725|-1.5020173313777|-1.5145684672323|-1.5145684672323|-1.5145684672323|-1.5145684672323|-1.5145684672323|-1.5145684672323||-1.5145684672323|-1.5145684672323|-1.5145684672323|-1.5145684672323|-1.5145684672323|-1.5145684672323|-1.5145684672323|-1.5145684672323|-1.5145684672323|-1.5145684672323|-1.5145684672323|-1.5145684672323|-1.5145684672323|-1.5145684672323|-1.5145684672323|-1.5145684672323|-1.5145684672323|-1.5145684672323|-1.5145684672323|-1.515578386338|-1.515578386338|-1.5250870885137|-1.5267634327415|-1.5336260326707|1.45251999564|1.45251999564|1.45251999564|1.45251999564||1.45251999564|1.45251999564|1.45251999564|1.45251999564|1.45251999564|1.45251999564|1.4483555496515|1.4470104154174|1.4470104154174|1.4470104154174|1.4470104154174||1.4192104040625|1.4192104040625|1.417325630306|1.417325630306|1.417325630306|1.4148062495378|1.41044064548|1.41044064548|1.41044064548|1.3949340558315|1.3760378467004|1.3706022573303|1.3706022573303|1.3690024959589|1.3688915887967|-1.4776246053999|-1.4776246053999|-1.4776246053999|-1.4817977427849|-1.4817977427849|1.4106740020242|1.4106740020242|1.4106740020242|1.4106740020242|1.3945710024755|1.3945710024755|1.3945710024755|1.3945710024755|1.3945710024755|1.3945710024755|1.3945710024755
11170|1168679|/equities/new-zealand-rural-land-company|NZXSMALLCAP|0.90004571974084|0.90004571974084|0.90004571974084|0.90004571974084|0.90004571974084|0.90004571974084||0.90004571974084|0.90004571974084|0.90004571974084|0.87814286166999|0.87814286166999|0.87391339335222|0.87391339335222|0.87391339335222|0.83545929627705|-0.85385865523164|-0.85385865523164|-0.85385865523164|-0.85385865523164|0.83383586889998|0.83383586889998|0.83383586889998|0.82981760177895|-0.853340848812|-0.853340848812|-0.853340848812|-0.853340848812|-0.853340848812|-0.853340848812|-0.853340848812|-0.853340848812|-0.85593427831214|-0.85881586664563|-0.86201763146062|-0.86557514792173|-0.87009623936295|-0.87009623936295|-0.87009623936295|-0.87177360379563|-0.87550038019421|-0.87550038019421|-0.87550038019421|-0.87550038019421|-0.87550038019421|-0.87671212420424|-0.87671212420424|-0.87671212420424|-0.87671212420424|-0.87671212420424|-0.87671212420424|-0.87671212420424|-0.87671212420424|-0.87671212420424|0.81495407196053|0.81495407196053|0.81495407196053|0.81495407196053|0.80251729317919|-0.85567583857883|-0.85567583857883|-0.85567583857883|-0.85567583857883|-0.85567583857883|-0.85567583857883|-0.85567583857883|-0.85567583857883|-0.85567583857883|-0.85567583857883|-0.86176706870494|-0.86176706870494|-0.86176706870494|-0.86176706870494|-0.86176706870494|-0.86176706870494|-0.86176706870494|-0.86176706870494|-0.86176706870494|-0.86176706870494|-0.86176706870494|-0.86176706870494|-0.86176706870494|-0.86176706870494|-0.86176706870494|-0.86176706870494|-0.86176706870494|-0.86176706870494|-0.86176706870494|-0.86176706870494|-0.86176706870494|-0.86176706870494|-0.86176706870494|-0.86176706870494|-0.86176706870494|0.81282965072859|0.81282965072859|0.81282965072859|0.81282965072859|0.81282965072859|0.81282965072859|0.81282965072859|0.8067649828415|0.8067649828415|-0.85976797449468|-0.85976797449468|-0.85976797449468|-0.85976797449468|-0.85976797449468|-0.85976797449468|-0.85976797449468|-0.85976797449468|-0.85976797449468|-0.85976797449468|-0.85976797449468|-0.85976797449468|-0.85976797449468|-0.85976797449468|-0.85976797449468|-0.87585329466262|-0.87817033190638|-0.87951755635153|-0.87951755635153|-0.87951755635153|-0.87951755635153|-0.87951755635153|-0.87951755635153|-0.88113065353379|-0.8991736452195|-0.8991736452195|-0.90852626610828|-0.91002918668403|-0.91522122101301|-0.91522122101301|-0.91916200648995|-0.91916200648995|0.8853027592112|0.8853027592112|0.8853027592112|0.8853027592112|0.8853027592112|0.8853027592112|0.8853027592112|0.8853027592112|0.87922528827735|0.86665494464983|0.86665494464983|0.86665494464983|0.86665494464983|0.86665494464983|0.86665494464983|0.86665494464983|0.86466743156296|0.86466743156296|0.86466743156296|0.86466743156296|0.86466743156296|0.86466743156296|0.86466743156296|0.86466743156296|0.86466743156296|0.86466743156296|0.86466743156296|0.86466743156296|0.86466743156296|0.85977692530847|0.85977692530847|0.85977692530847|0.85977692530847|0.85977692530847|0.85977692530847|0.85977692530847|0.85977692530847|0.85977692530847|0.85977692530847|0.85977692530847|0.85977692530847|0.85030770220466|0.84367522838057|0.84334092505554||0.84334092505554|0.84334092505554|0.84334092505554|0.84334092505554|0.84334092505554|0.82045061156235|-0.87401697312631|-0.87401697312631|-0.87401697312631|-0.87779872254135|-0.87779872254135|-0.87944269160678|-0.87944269160678|-0.87944269160678|-0.88497589702834|-0.88497589702834|-0.88497589702834|-0.88497589702834|-0.88830653357759|-0.89478501598322|-0.90309446962104|-0.90954940751113|-0.91616600569661|-0.92458766253121|-0.92458766253121|-0.92815181463518|-0.92815181463518|-0.92815181463518||-0.93961312207423|-0.94123680760289|-0.94804089786636|-0.95837880309012|-0.96383923474198|-0.96383923474198|-0.96383923474198|-0.97204358912447|-0.98004842838689|-0.9828315889509|-0.98800196687767||-0.98800196687767|-0.98944663383772|-0.99105181934889|-0.99383043241456|-0.99383043241456|-0.99383043241456|-0.99383043241456|-0.99383043241456|-0.99383043241456|-0.99383043241456|-0.99383043241456|-1.0037004770168|-1.0057783128297|-1.0156522538529|-1.0156522538529|-1.0301691720074|-1.0429657376679|-1.044525610183|-1.044525610183|-1.0548607198892|-1.0548607198892|-1.0548607198892|-1.0548607198892|-1.0648452406126|-1.076872901686|1.0349352526621||1.0349352526621|1.0349352526621|1.0349352526621|1.0349352526621
11171|1096342|/equities/npt-limited?cid=1096342|NZXSMALLCAP|-0.24119489835713||-0.24119489835713|-0.24119489835713|-0.24119489835713|-0.24119489835713|-0.24119489835713|-0.24119489835713|-0.24119489835713|-0.24119489835713|-0.24119489835713|-0.24119489835713|-0.24132085612421|-0.24132085612421|-0.24368983447556|-0.24941382670686|-0.24941382670686|-0.24941382670686|-0.24941382670686|-0.24941382670686|-0.24941382670686|-0.24941382670686||-0.24941382670686|-0.24941382670686|-0.25407092316598|-0.25618991635078|0.24692336784469|0.24692336784469|0.24692336784469|0.24692336784469|0.24692336784469|0.24047041454433|0.23718935161297||||0.23576594623663|0.23492709173512|0.23492709173512|0.22297454872343|-0.23863939418161||-0.24071043976771|-0.2419004881672|-0.24219195465515|-0.24219195465515|-0.24465772918275|-0.2453551015376|-0.2453551015376|-0.2453551015376|-0.2453551015376|-0.24761677849281|0.231361025624|0.231361025624|0.231361025624|0.231361025624|0.22929002681543|0.22810003039097|0.22677781214157|0.22530868075334||0.22367631254421|0.22186257008961|0.22049062465833|0.22049062465833|0.22049062465833||0.22049062465833|0.22049062465833|0.22049062465833||0.22049062465833|0.22049062465833|-0.24751042254318|-0.25001157961012|-0.25167953296636||0.23996353923128|0.23996353923128|-0.24006373437853|-0.24006373437853|-0.24006373437853|-0.24118192662367|-0.24242436245159|-0.24380484670484|-0.25200537840618|-0.25333930993625|-0.25475507448088|-0.25475507448088|-0.25475507448088|-0.25475507448088|-0.25639452779703|-0.26220990124095|-0.26220990124095|-0.26220990124095|-0.26220990124095|-0.26220990124095|-0.26220990124095|-0.2627570740691|-0.2627570740691|||-0.2627570740691|0.24526990869408|-0.25983551300268|-0.25983551300268|-0.25983551300268||-0.26815056311534|-0.26961173732464|-0.2731528594082|-0.2731528594082|-0.2731528594082|-0.2731528594082|-0.2731528594082|-0.2731528594082|-0.2731528594082|-0.2731528594082|-0.2731528594082|-0.2731528594082|-0.2731528594082|-0.2731528594082|-0.2731528594082|-0.27400093416782|-0.27400093416782|-0.27400093416782|-0.27400093416782|0.2613592357066|0.2613592357066|0.2613592357066|0.2613592357066|0.2613592357066|0.2613592357066|0.2613592357066||0.2613592357066||0.2613592357066|0.2613592357066|0.2613592357066|0.2613592357066|0.2613592357066|0.2613592357066|0.2613592357066||0.2613592357066|0.2613592357066|0.2613592357066|0.2613592357066|0.2613592357066|0.25789913707604||0.25599903722196|0.25499893183608|0.25388770362954|0.25265300562228|0.25225681293704|0.25225681293704|0.25053311208268|0.25053311208268|0.25031457752409|0.25007176134787|0.24980196559652|0.24666910381504|0.24666910381504|0.24582182228495|0.24582182228495|0.24582182228495|0.24452424115527|0.24382622308922|0.24382622308922|0.24304754145461|0.24304754145461|0.24304754145461|0.24304754145461|0.24304754145461|0.24304754145461|0.24304754145461||0.24304754145461|0.24304754145461|0.24304754145461|0.24304754145461|0.24304754145461|0.24304754145461|0.24304754145461|0.24304754145461|0.24285128669041|0.24285128669041|0.24285128669041|0.24285128669041||0.24285128669041|-0.2571064135299|-0.2571064135299|-0.2571064135299|-0.2571064135299|-0.2571064135299|-0.2571064135299|-0.2571064135299|-0.25738592719238|-0.25738592719238|-0.25738592719238|-0.25738592719238|-0.25738592719238|-0.25774059399376|-0.25774059399376||-0.25774059399376|-0.25774059399376|-0.25774059399376|-0.25774059399376|-0.25774059399376|-0.25774059399376|-0.25774059399376|-0.25774059399376|-0.26091683129805|-0.26091683129805|-0.26091683129805||-0.26091683129805|-0.26091683129805|-0.26091683129805|-0.26091683129805|-0.26101869505134|-0.26357246673508|-0.26357246673508|-0.26869162626182|-0.27132402864998|-0.27144942273703|-0.27144942273703|-0.27242292205859|-0.27242292205859|-0.27242292205859|-0.27242292205859|-0.27740484231255|-0.27740484231255|-0.27845171735484|-0.27845171735484|-0.27845171735484|-0.27845171735484|-0.27845171735484|-0.27845171735484|-0.28008428448147|-0.28008428448147|-0.28008428448147|-0.28008428448147|-0.28008428448147|-0.28008428448147||-0.28008428448147
11172|43282|/equities/nz-windfarms|NZXSMALLCAP|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|-0.14632117625169|0.13887861621587|0.13887861621587|0.13887861621587|0.13887861621587|0.13887861621587|0.13887861621587|0.13887861621587|0.13887861621587|0.13887861621587|0.13887861621587|0.13853179693453|0.13814644217747|0.13721826921192|0.13640918858942|0.13551021011998|0.13401134414065|0.13273482717395|0.13070536263917|0.13009304186117|0.13009304186117|0.12999227235066|0.1292691938783|0.1292538456163|0.1292538456163|0.1292538456163|0.1292538456163|0.11755983443627|-0.12218867996611|-0.12218867996611|-0.12218867996611|-0.12218867996611|-0.12218867996611|-0.12218867996611|-0.12218867996611|-0.12218867996611|-0.12218867996611|-0.12218867996611|-0.12218867996611|-0.12218867996611|-0.12218867996611|-0.12218867996611|-0.12218867996611|-0.12218867996611|-0.12218867996611|-0.12218867996611|-0.12218867996611|-0.12218867996611|-0.12218867996611|-0.12218867996611|-0.12218867996611|-0.12259832479245|-0.12259832479245|-0.12259832479245|-0.12427591499561|-0.12689001757819|-0.12689001757819|-0.12732224344565|-0.12758027173693|-0.12785218927553|-0.12785218927553|-0.12913469124384|-0.12913469124384|-0.12913469124384|-0.13187187922274|-0.13296875371176|-0.13307639143686|-0.13319598890918|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111||-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13425395532111|-0.13633772489273|0.12394426391836|0.12394426391836|0.12394426391836|0.12394426391836|0.12394426391836||0.12394426391836|0.12394426391836|0.12394426391836|0.12394426391836|0.12394426391836|0.12394426391836|0.12394426391836|0.12210187354527|0.12210187354527|0.12210187354527|-0.13570756951057|-0.13570756951057|-0.13773062702775|0.12793723393609|0.12793723393609|0.12793723393609|0.12793723393609|0.12793723393609|0.12793723393609|0.12793723393609|0.12793723393609|0.12793723393609|0.12793723393609|0.12793723393609|0.12793723393609|0.12793723393609|0.12793723393609|0.12673325233295||0.12673325233295|0.12673325233295|0.12673325233295|0.12673325233295|0.12673325233295|0.12548138607028|0.12492019980696|0.12492019980696|0.12492019980696|0.12492019980696|0.12324466473027||0.1204940758498|0.11825713488315|0.11825713488315|0.11825713488315|0.11825713488315|0.11825713488315|0.11825713488315|0.11825713488315|0.11825713488315|0.11825713488315|0.11825713488315|0.11825713488315|0.11825713488315|-0.12589037795188|-0.12787819617128|-0.13025355298359|-0.13028171985833|-0.13236858272981|-0.13374286916997|-0.13393651972375|-0.13415168700573|-0.13439076176349|-0.13483935066333|-0.13483935066333|-0.13483935066333|-0.13483935066333|-0.13483935066333|-0.14243260846392|-0.14625845436538|-0.14647942400929|-0.14647942400929
11173|1096377|/equities/nzme-ltd?cid=1096377|NZXSMALLCAP|-1.0424034947103|-1.0424034947103|-1.0424034947103|-1.0424034947103|-1.0424034947103|-1.0424034947103|-1.0424034947103|-1.0424034947103|-1.0424034947103|-1.0424034947103|-1.0424034947103|-1.0424034947103|-1.0565594295601|0.98937836179691|0.96486486869341|-1.0175742607881|-1.0175742607881|-1.0267491717658|-1.0330546321165|-1.0378384790698|-1.0431538645734|-1.0490598484664|-1.0656220432552|-1.076246711549|-1.0869407884908|1.0168286104534|1.0168286104534|1.0168286104534|1.0168286104534|1.009809562402|0.98201057959161|0.96667840799316|0.92355362378796|0.92355362378796|0.91505958198662|0.91062175299454|0.86346862013393|0.84218732510732|-0.91651238441313|-0.91651238441313|-0.91651238441313|-0.91651238441313|-0.91651238441313|-0.91651238441313|-0.91651238441313|-0.91651238441313|-0.91651238441313|-0.91651238441313|-0.91651238441313|-0.91651238441313|-0.92350390722567|-0.92350390722567|-0.92350390722567|-0.92350390722567|-0.92350390722567|-0.92350390722567|-0.92350390722567|-0.92350390722567|-0.92350390722567|-0.92350390722567|-0.92350390722567|-0.92350390722567|-0.92350390722567|-0.92350390722567|-0.92350390722567|-0.92350390722567|-0.92350390722567|-0.92350390722567|-0.92350390722567|-0.92350390722567|-0.92350390722567|-0.92350390722567|-0.92350390722567|-0.92350390722567|-0.93833767893374|-0.94984781114436|-0.94984781114436|-0.94984781114436|-0.94984781114436|-0.95871978963058|-0.96135532816958|-0.98425434893769|-0.98425434893769|-0.98425434893769|-0.98425434893769|-0.98425434893769|-0.99583814283655|0.91359490425442|0.91359490425442|0.90510541830962|0.87956158358195|-0.95350047509161|-0.95350047509161|-0.95350047509161|-0.95350047509161|-0.95350047509161|-0.95350047509161|-0.95888941994737|-0.97183880640929|-0.97183880640929|-0.97309707417893|-0.97309707417893|-0.97309707417893|-0.97309707417893|-0.97309707417893|-0.97309707417893|-0.98008810124665|-0.98008810124665|-0.98008810124665|-0.98008810124665|-0.98008810124665|-0.98008810124665|-0.98008810124665|-0.98008810124665|-0.98008810124665|-0.98008810124665|-0.98008810124665|-0.98008810124665|-0.98343122493194|-0.98881247188168|-1.0209027511711|0.96461860836716|0.96461860836716|0.96461860836716|0.96461860836716|0.96461860836716|0.96461860836716|0.96461860836716|0.96461860836716|0.96461860836716|0.96461860836716|0.96461860836716|0.96461860836716|0.96461860836716|0.96461860836716|0.95679845745002|0.94369160040265|0.94369160040265|0.94369160040265|0.94369160040265|0.94369160040265|0.94369160040265|0.94369160040265|-0.97845387759198|-0.97845387759198|-0.97845387759198|-0.97845387759198|-0.97845387759198|-0.97845387759198|-0.97845387759198|-0.97845387759198|-0.99202243179262|-0.99202243179262|-0.99202243179262|-0.99202243179262|-0.99202243179262|-0.99202243179262|-0.99202243179262|-0.99202243179262|-0.99202243179262|-0.99202243179262|-0.99202243179262|-0.99946936733393|0.94047411445199|0.94047411445199|0.94047411445199|0.93774901234904|0.93479889367308|0.93479889367308|0.93479889367308|0.93479889367308|0.93479889367308|0.93479889367308|0.93479889367308|0.93479889367308|0.93479889367308|0.93479889367308|0.92533207639815|-0.99600973560043||-0.99600973560043|-1.0011219297695|-1.0018021502812|-1.0147801912184|-1.0364224288591|-1.0460249156563|-1.0612119201136|-1.0612119201136|-1.0612119201136|-1.0612119201136|-1.0612119201136|-1.0612119201136|-1.0612119201136|-1.0612119201136|-1.0716813865651|-1.0716813865651|1.0340620945606|1.0340620945606|1.0340620945606|1.0340620945606|1.0340620945606|1.0340620945606|1.0339578733084|1.0266198565824|1.0227844924244|-1.0861582760259|-1.0861582760259|-1.0861582760259||-1.0861582760259|-1.0861582760259|-1.0861582760259|-1.0861582760259|-1.0861582760259|-1.0861582760259|-1.0861582760259|-1.1057314082698|-1.1075556953097|-1.1075556953097|-1.1075556953097||-1.1075556953097|-1.1075556953097|-1.1075556953097|-1.1075556953097|-1.1075556953097|-1.1075556953097|-1.1078985796607|-1.1078985796607|-1.1078985796607|-1.1078985796607|-1.1078985796607|-1.1078985796607|-1.1078985796607|-1.140442906291|-1.1621587921852|-1.1662875468725|-1.1699692112256|-1.1699692112256|-1.1699692112256|-1.172188015122|-1.2146533146377|1.1462305530507|1.1462305530507|1.1437556452122|1.1437556452122|1.1437556452122|1.1437556452122|1.1367767666848|1.1367767666848|1.1367767666848|1.1367767666848
11174|43249|/equities/energy-mad|NZXSMALLCAP|-0.23972622113494|-0.24580690714018|0.24435671464562|0.24435671464562|0.24435671464562|0.24435671464562|0.24435671464562|0.24435671464562|0.24011857527229|-0.23726102706418||-0.23726102706418|-0.2380678073855|-0.23896422996474|0.23337307390954|-0.23486324435709|-0.23554285536289|-0.23554285536289|-0.23554285536289|-0.23641093565947|-0.23641093565947|-0.23694229878769||-0.23694229878769|-0.23694229878769|-0.24104699501048|-0.24421888102702|-0.2457987562331|-0.24644306307727|-0.24712376938347|-0.24712376938347|-0.24712376938347|-0.24712376938347|-0.24712376938347|||-0.24712376938347|-0.2551375251797|-0.25876391395233|-0.26084879222073||-0.26205421357859|-0.26589356825869|-0.27154840546759|0.26007921907092|0.26007921907092||0.26007921907092|0.26007921907092||0.26007921907092|0.26007921907092|0.26007921907092|0.26007921907092|0.26007921907092|0.25786579883524|0.25651755306928|0.25501950221822|0.2533550012726|0.24900554326048|0.23861727346834|0.23818585861453|0.23770650877698|0.23717389784636|0.22760137143819|0.22760137143819|0.22760137143819|0.22261263565982||0.19512514589854|0.19347238506022|0.17713599199655|0.1740955469741|-0.18769068123951|-0.18769068123951|-0.18939968308279|-0.18939968308279|-0.18939968308279|-0.18939968308279|-0.19655520342533|-0.19728355962638|-0.19809284429422|-0.19899204948071|-0.19999116635459|-0.20110129621446|-0.20666810601751|-0.20768678469569|-0.21411661995754|-0.21411661995754|-0.21411661995754|-0.21411661995754|-0.21411661995754|-0.21411661995754|-0.21411661995754|-0.21411661995754|-0.21411661995754||-0.21411661995754|-0.21624068798076|-0.21748965351064|-0.21887739298828||||-0.22541932842342|-0.24129925012818|0.23300082385284||0.21722313761428|||0.21135904722429|0.21040718424819|0.21040718424819|0.21040718424819|0.21040718424819|0.21040718424819|0.21040718424819|0.20378576570641|0.20198418425069|0.18248242141522|-0.20674175022138|-0.21915749375569|-0.23239721925775|0.22289198502657|-0.22877533108663|-0.22877533108663|-0.23003459884072||||-0.23003459884072||-0.23003459884072|-0.23003459884072|-0.23003459884072|-0.23114955439993|-0.23238839391015|-0.23626487987066|-0.24362764658557|-0.25014182761893|-0.25126869795041|-0.25252077609651|-0.25391197403661|-0.25545774952561|-0.26155388430227|0.24091634741793|0.23344610556494|0.23344610556494|0.22231034691826|-0.23375361847766|-0.23375361847766|-0.23917069355522|-0.24268965665802|-0.25048850829187|0.24982371520518||0.24982371520518|0.24982371520518|0.24424857774838|0.23360952546712|0.22789947810566|0.22711053129474||-0.23082231445841|-0.23082231445841|-0.23082231445841||-0.23202479397513|-0.23336088232704|-0.23484542494028|-0.23649491673277|-0.24332768807329|-0.24703076525438|-0.24892307204128||-0.25352563275364|-0.2540989537784|-0.2540989537784||-0.2540989537784|-0.26051296902164|-0.26051296902164|-0.26051296902164|-0.27001441118302|-0.27696045567793|-0.2805116168901|-0.29417957942184||0.26798816361917||0.26798816361917|||-0.27479855539754|-0.27479855539754|-0.28755395580612|0.28610620798787||0.28610620798787|0.28511801033241|0.28402001293746|0.28280001583196||0.2789444658767|0.27660496407204|0.27011663244227|-0.28168658289134||-0.28168658289134|-0.28168658289134|-0.28168658289134||-0.28168658289134|-0.29659620725246|0.27701083385979|0.27701083385979|0.25945649835837|-0.27042798296424|-0.27042798296424||-0.27042798296424|-0.27042798296424|-0.27042798296424|-0.27042798296424|-0.27042798296424|-0.27042798296424|-0.27042798296424|-0.27042798296424|-0.27042798296424|0.25400865003391|0.25400865003391|0.25167627384181|0.25153083744705|0.25153083744705|0.25153083744705|0.25153083744705|-0.26870942817302|-0.26870942817302|-0.26870942817302|-0.26870942817302|-0.26870942817302|-0.26870942817302|-0.26870942817302|-0.26870942817302|-0.26870942817302|-0.27328825114139||-0.28143139976007|-0.28214597589156||-0.28655109843038
11175|1096384|/equities/pgg-wrightson|NZXSMALLCAP|-3.3101269035153|-3.3101269035153|-3.3101269035153|-3.3101269035153|-3.3101269035153|-3.3101269035153|-3.3101269035153|-3.3101269035153|-3.3168076043451|-3.3175639449584|-3.3667377298659|-3.4085974500782|-3.415108288461|-3.4378980940515|3.2944658175135|3.2944658175135|3.2944658175135|3.2944658175135|3.2944658175135|3.2944658175135|3.2944658175135|3.2944658175135|3.2944658175135|3.2944658175135|3.2944658175135|3.2944658175135|3.2944658175135|3.2944658175135|3.2944658175135|3.2944658175135|3.2827397866408|3.2811950071971|3.2811950071971|3.2811950071971|3.2811950071971|3.2811950071971|3.2811950071971|3.2811950071971|3.2811950071971|3.2811950071971|3.2811950071971|3.2811950071971|3.2811950071971|3.2811950071971|3.2811950071971|3.2811950071971|3.2811950071971|3.2811950071971|3.2811950071971|3.2811950071971|3.2811950071971|3.2666110026333|3.2666110026333|3.2666110026333|3.2666110026333|3.2666110026333|3.2462345347904|3.2387656291276|3.2387656291276|3.2387656291276|3.2387656291276|3.2387656291276|3.2387656291276|3.2387656291276|3.2387656291276|3.2358506741292|-3.3989353522233|-3.3989353522233|-3.3989353522233|-3.3989353522233|-3.4223681685932|-3.4223681685932|-3.4223681685932|-3.4223681685932|-3.4223681685932|-3.6131868624696|-3.6400709898997|-3.6400709898997|-3.6400709898997|-3.6400709898997|-3.6400709898997|-3.7350787356749|-3.836922643451|3.6107090411777|3.6107090411777|3.6107090411777|3.5630358676109|3.5630358676109|3.5387479660434|3.5387479660434|3.5347199437268|3.530244363375|3.5252714963175|3.4997461075492|3.4891926794517|3.4891926794517|3.4157695670115|3.3830773851592|3.3228637533408|-3.5789337711299|-3.5789337711299|-3.5808439790423|-3.5808439790423|-3.6098265580794|-3.6603628587349|-3.745403112264|-3.825447971392|-3.9160532761153|-3.9895035876761|-4.0366706333701|-4.1396341282068|-4.1905641309339|-4.1905641309339|-4.1905641309339|-4.1905641309339|-4.1905641309339|-4.1905641309339|-4.1905641309339|-4.1905641309339|-4.1905641309339|-4.1905641309339|-4.1905641309339|-4.1905641309339|-4.1905641309339|-4.1905641309339|-4.1905641309339|-4.2850711866571|-4.3650791694007|4.1589594779652|4.1589594779652|4.1589594779652|4.1589594779652|4.1589594779652|4.1589594779652|4.1177327299826|-4.2365926995112|-4.2365926995112|-4.2365926995112|-4.2365926995112|-4.2365926995112|-4.2365926995112|-4.2365926995112|-4.2365926995112|-4.2365926995112|-4.244547368667|-4.2490913002687|-4.2490913002687|-4.2490913002687|-4.2490913002687|-4.270656992881|-4.2818413066517|-4.2945635879284|-4.2945635879284|-4.2945635879284|-4.2945635879284|-4.2945635879284|-4.2945635879284|-4.2945635879284|-4.2945635879284|-4.2945635879284|-4.2945635879284|-4.2945635879284|-4.2945635879284|-4.2945635879284|-4.3117372023006|4.1379788202832|4.1379788202832|4.1127541112447|4.091393528994|3.9815481620983|-4.1832607925031|-4.1832607925031|-4.1832607925031|-4.1832607925031|-4.1832607925031|-4.1832607925031|-4.2408452762601|-4.2414946835833|-4.2672161836974||-4.2802402200028|-4.34937074912|-4.34937074912|-4.3670785772845|-4.3806430088199|-4.3968257359572|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574||-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4149427877574|-4.4843811179431|-4.5437567394345|4.3427077083714|4.3427077083714|4.3240219610865|4.3240219610865|4.277619826197|4.277619826197|4.2740220619565|-4.4368416661743|-4.4368416661743|-4.4368416661743|-4.4368416661743|-4.4368416661743|-4.4368416661743|-4.4368416661743|-4.4368416661743|-4.4368416661743|-4.4368416661743|-4.4368416661743|-4.4368416661743|-4.4620460795831|-4.4742545345034|-4.4742545345034
11176|1096385|/equities/plexure|NZXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.43869124994474|-0.43869124994474|-0.43869124994474|-0.43869124994474|-0.43869124994474|-0.43869124994474|-0.43869124994474|-0.43869124994474|-0.43869124994474|-0.43869124994474|-0.44215694451549|-0.45239661395792|-0.46210734778249|-0.46623038510045|-0.47689858987015||-0.47689858987015|-0.47689858987015|-0.47689858987015|-0.47689858987015|-0.47689858987015|-0.47689858987015|-0.47689858987015|-0.47689858987015|-0.47689858987015|-0.47689858987015|-0.47689858987015|-0.47988733002522|-0.48209702084438|-0.49524324537521|-0.49524324537521|-0.49915915232241|-0.50212127247717|-0.51207919230358|-0.52953243874064|-0.53364715998428|-0.53764281564418|-0.53764281564418|-0.53764281564418|-0.53764281564418|-0.53764281564418|-0.54304669660629|-0.54304669660629|-0.55699632082053|-0.56555146545909|-0.56672385633811|-0.58024872343655|-0.59416524349446|-0.60473318702655|-0.60473318702655|-0.60473318702655|-0.60473318702655|-0.60473318702655|-0.61561890609904|0.5565543480687|0.5565543480687|0.5565543480687|0.5565543480687|0.5565543480687|0.5565543480687|0.5565543480687|0.5565543480687|0.5565543480687|0.55556092904583|0.55556092904583|0.55340102697495|0.55240883365911|0.55240883365911|0.55240883365911|0.53489868327028|0.52044297902724|0.51438108913259||0.50209010565895|0.49121120268126|0.48745691107401|0.47050768056058|0.46667520115269|-0.510054588025|-0.510054588025|-0.510054588025|-0.51200510032219|-0.51528344625943|-0.5218864972234|-0.5218864972234|-0.5218864972234|-0.5218864972234|-0.5218864972234|-0.5218864972234|-0.5218864972234|-0.53385914548511|-0.53385914548511|-0.53385914548511|-0.53385914548511|-0.54317682632997|-0.55630758017516|-0.57700842685408|-0.59113320188676|0.50880390122831|0.50880390122831|0.50880390122831||0.50880390122831|0.50880390122831|0.50880390122831|0.50880390122831|0.49978213194675|0.48698013892512|0.46886680049743|0.45040755716788|0.42934173012031|0.41037969251753|0.40153300552767|0.39114778338982|0.37877530686406|0.37086146498552|0.36706828767316|0.36507587294067|0.3528620883302|0.34277179044589|0.34277179044589|0.34277179044589|0.34277179044589|0.34277179044589|0.34277179044589|0.34277179044589|0.34277179044589|0.34277179044589|0.34277179044589|0.34277179044589||0.33724642574904|0.32444048292236|0.28743386342345|0.28393779129206|0.28393779129206|0.28393779129206|0.28393779129206|0.28393779129206|0.28393779129206|0.28393779129206|0.28393779129206||0.28393779129206|0.28393779129206|0.28393779129206|0.28393779129206|0.28393779129206|-0.32789049083091|-0.32789049083091|-0.32789049083091|-0.32789049083091|-0.32789049083091|-0.32789049083091|-0.32789049083091|-0.32789049083091|-0.33626721229925|-0.33946356869157|-0.33976984363055|-0.33976984363055|-0.34391093630763|-0.34823437288042|-0.35305725806747|-0.35305725806747|-0.35305725806747|-0.35305725806747|-0.35794106872477|-0.35794106872477|-0.36715672746409|0.34642548412373|0.34642548412373|0.34642548412373|0.34642548412373|0.34642548412373
11177|43302|/equities/savoy-equities|NZXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.0010056553268075|||||||||||||||||||||||||||||||||||||||||||||||-0.001006283691175|||||||||||-0.0010069818738056|||||||||||||||||||||||||-0.001007757632284|||||-0.0010086195861489|-0.0010095773126654|-0.0010106414532394||-0.0010118238316549|-0.0010131375854498|||||||||||-0.0010145973118887||||||||||||-0.0010162192301541||||||||||||||-0.0010180213615601|||||||||||-0.001020023729789||||||||||||||-0.0010222485833767|-0.0010247206429186|-0.0010274673757428|-0.0010305193011032|-0.0010339103292813|-0.0010376781383681||||-0.001041864592909|||||||||||||||||||-0.0010465162090656
11178|1096388|/equities/qex-logistics|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11179|1168681|/equities/radius-residential-care|NZXSMALLCAP|-0.15478657084725|-0.15478657084725|-0.15478657084725|-0.15478657084725|-0.15478657084725|-0.15478657084725|-0.15478657084725|-0.15478657084725|-0.1560961981948|0.14067137359888|0.14067137359888|0.13793414826779|0.13793414826779|0.13793414826779|0.13793414826779|0.13793414826779|0.13793414826779|0.13793414826779|0.13793414826779|0.13793414826779|0.13793414826779|0.13793414826779|0.13793414826779|0.13742440778739|0.13742440778739|0.13742440778739|0.13742440778739|0.13280489779983|0.13131469258155||0.13131469258155|0.12712742960548|0.12530825426287|0.12134250739224|0.11815834088466|0.11584259948622|0.11071400392928|-0.12881480264002|-0.12881480264002|-0.12881480264002|-0.13051645162297|-0.13201827972678|-0.13346475494733|-0.13807194826593|-0.14078635894209|-0.14078635894209|-0.1433737263961|-0.14419302892171|-0.14533131651702|-0.14533131651702|-0.14533131651702|-0.14731257334487|-0.14779174741922|-0.15060194545121|-0.15311326790884|-0.15645918867141|-0.15817687766585|-0.162863194466|-0.16373688260755|-0.16508257300202|-0.16508257300202|-0.16707965864204|-0.16707965864204|-0.16707965864204|-0.16797739911369|-0.16908599986292|-0.16987333312804|-0.17022016120391|-0.17022016120391|-0.17182118341311|-0.17182118341311|-0.17219020807063|-0.17577803678615|-0.17577803678615|-0.17708670869252|-0.17726300822122|-0.18168111991466|0.17535432398782|0.17493125888872|0.17493125888872|0.17486805819987||0.17475067347066|0.17475067347066|0.17405630449207|0.17228479627936|0.16997537894515|0.16997537894515|0.16997537894515|0.16997537894515|0.16975042205683|0.1640908935018|0.1640908935018|0.1640908935018|0.1640908935018|0.1640908935018|0.1640908935018|0.1640908935018|0.1640908935018|0.1640908935018|0.1640908935018|0.1564898856092|||0.15582209826713|0.1550801123315|0.15425568351414|0.14917298135123|-0.17097446375465|-0.17163829067653|-0.18065365828084|-0.18567072823099|-0.19046748015011|-0.19196386671424|-0.19390429679288|-0.19467143851004|-0.20174603812652|-0.20585300750398|-0.20585300750398|-0.20585300750398|-0.20585300750398|-0.20585300750398|-0.20585300750398|-0.20585300750398|-0.20585300750398|-0.20585300750398|-0.20585300750398|-0.20585300750398|-0.20585300750398|-0.20585300750398|-0.20585300750398|-0.20944778844012|-0.20988643003054|-0.21137381160201|-0.21224867843854|-0.21327630836951|-0.21469589774462|-0.21555099558667|-0.2173703606991|-0.2173703606991|-0.2173703606991|-0.2181892870828|-0.22443253949444|-0.23409171104609|0.20955033483879|0.20955033483879||0.20955033483879|0.20955033483879|0.20955033483879||0.20955033483879|0.19477814637705|-0.21295907890374|-0.21295907890374|-0.21401008655158|-0.21640009752609|-0.21844455292597|-0.22203301647285|-0.22203301647285|-0.22203301647285|-0.22203301647285|-0.22203301647285|-0.22203301647285|-0.22203301647285|-0.22753668172469|||-0.22809631508049|-0.23621813021828|-0.24440903837735|-0.24712114809017|-0.25402349595737|0.24287221639598|0.24287221639598|0.24152468541424|0.24003047534911|0.24003047534911|-0.25829947448342||-0.25977719334065|-0.26008530397922|-0.26008530397922|-0.26008530397922|0.24240521104567|0.23545023287262|0.23168378692534|0.23168378692534|0.23168378692534|0.23168378692534|0.22825976623061|0.22653599345158|0.22653599345158|0.22653599345158|0.22653599345158|-0.23857112269192|0.23242097220388|0.23102330357462|-0.23441855509381|-0.23490950519619|-0.23545500530996|-0.23606111654747|-0.23673457347804|-0.23998285657226|-0.24164761742021|-0.24488623926006|-0.2469139421054|-0.2469139421054||-0.2469139421054|-0.2469139421054|-0.24768215849094|-0.25353573493486|-0.25557452976356|-0.25557452976356|-0.25557452976356|-0.25557452976356|-0.25557452976356|-0.25557452976356|-0.25557452976356||-0.25557452976356|-0.25557452976356|-0.25557452976356|-0.25557452976356|-0.25557452976356|-0.25557452976356||-0.25744327316529|-0.25744327316529|||-0.25744327316529|-0.25744327316529|-0.26438141790636|-0.27153490679802|-0.27670544934871|-0.27856161144709|-0.28562402391142|-0.28958225210183|-0.29232376727638|-0.29232376727638|-0.29320834139464|-0.29320834139464|-0.30023149163058|-0.307831253787|-0.307831253787|-0.307831253787|-0.31814583052101|-0.32655093856324|0.3014939184519|0.3014939184519
11180|43296|/equities/rakon|NZXSMALLCAP|1.1960081756435|1.1960081756435|1.1960081756435|1.1960081756435|1.1960081756435|1.1960081756435|1.1870619587232|1.1870619587232|1.1870619587232|1.1811799530772|1.1546444103218|1.1490493400337|1.1467214804492|-1.2749734197622|-1.2749734197622|-1.2921927476996|-1.3163252235644|1.227298037879|1.227298037879|1.227298037879|1.227298037879|1.2125533605862|1.1895037519985|1.1777819514334|1.1614243984288|1.1460271146636|1.1422523422087|1.1380581505922|1.1233979472218|1.1115532725716|1.1033925181919|1.087102797991|1.0628920035957|1.040991116166|1.0233234571085|1.0036927248224|1.0018807809865|0.97042303408909|0.9421367482535|0.93946056437809|0.93946056437809|0.93946056437809|0.92550691131111|0.92550691131111|0.68111879696841|-0.66695343072785|-0.66695343072785|-0.66695343072785|-0.66695343072785|-0.66695343072785|-0.66695343072785|-0.66695343072785|-0.66695343072785|-0.66695343072785|-0.6716149064741|-0.69179430966481|-0.7225492537563|0.64366218798492|0.64366218798492|0.64366218798492|0.64366218798492|0.64366218798492|0.64366218798492|0.64366218798492|0.64366218798492|0.64366218798492|0.64366218798492|-0.72589721735327|-0.72589721735327|-0.72589721735327|-0.72589721735327|-0.72589721735327|-0.72589721735327|-0.72589721735327|-0.72589721735327|-0.7393302460071|-0.74593089296714|-0.74593089296714|-0.74593089296714|-0.74593089296714|-0.75547876704949|-0.75810889206822|-0.75810889206822|-0.75810889206822|-0.75810889206822|-0.76234322678707|-0.76320053360619|-0.76320053360619|-0.76320053360619|-0.7724450133659|-0.77660558206258|-0.78119909195265|-0.78119909195265|-0.78119909195265|-0.78119909195265|-0.78119909195265|-0.78119909195265|-0.78119909195265|-0.78119909195265|-0.78119909195265|-0.78119909195265|-0.78119909195265|-0.78119909195265|-0.78119909195265|-0.78119909195265|-0.78119909195265|-0.78119909195265|-0.78119909195265|-0.78119909195265|-0.78119909195265|-0.78119909195265|-0.78119909195265|-0.78119909195265|-0.78119909195265|-0.78119909195265|-0.78119909195265|-0.78119909195265|-0.78244342106538|-0.80382598989492|0.71607897908004|0.71607897908004|0.71286553178134|0.70929503478278|0.70617218656542|0.70617218656542|0.70617218656542|0.70617218656542|0.70617218656542|0.70617218656542|0.70617218656542|0.70617218656542|0.70617218656542|0.70617218656542|0.70617218656542|0.70617218656542|0.70617218656542|0.70617218656542|0.70617218656542|-0.7924354540736|-0.7924354540736|-0.81715049869822|-0.82294500014303|-0.83814197731016|-0.83814197731016|-0.85126889030136|-0.87252095650741|-0.88724551279356|-0.8930505721548|-0.90227844304275|-0.93697603087107|-0.95108447185798|-0.96287163221884|-0.96601157518771|-0.96601157518771|-0.96601157518771|-0.96601157518771|-0.96601157518771|-0.96601157518771|-0.96601157518771|-0.96601157518771|-0.96601157518771|-0.96601157518771|-0.96601157518771|-0.96601157518771|-0.96601157518771|-0.96601157518771|-0.96601157518771|-0.96601157518771|-0.96601157518771|-0.96601157518771|-0.96601157518771|-0.96601157518771|-0.97001286714769|-0.98723654249748|-1.004707271296|-1.0188361389625|-1.0188361389625|-1.0432251199593|-1.0432251199593||-1.0432251199593|-1.0546946077998|-1.058215250544|-1.058215250544|-1.058215250544|-1.058215250544|-1.058215250544|-1.058215250544|-1.058215250544|-1.058215250544|-1.058215250544|-1.058215250544|-1.058215250544|-1.1096835688002|0.99985509979015|0.99985509979015|0.99985509979015|0.99985509979015|0.99259884768657|0.99259884768657|0.98787825291164|0.98787825291164|0.98787825291164|0.98787825291164|0.95542028419185|0.95268920253833|0.92465469120962|0.87961632873197||0.84957370786292|-0.91907800570196|-0.91907800570196|-0.91907800570196|-0.91907800570196|-0.91907800570196|-0.91907800570196|-0.92897554056585|-0.93138956087534|-0.93138956087534|-0.93154396235617||-0.93560437493492|-0.93733818258366|-0.94148685562964|0.84061401872405|0.84061401872405|0.84061401872405|0.84061401872405|0.84061401872405|0.84061401872405|0.84061401872405|0.84061401872405|0.82734888227525|-0.92368634665014|-0.92368634665014|-0.92368634665014|-0.92368634665014|-0.92854036913979|-0.95171151808752|-0.98856835621213|-1.0073607272114|-1.0073607272114|-1.0073607272114|-1.0073607272114|-1.0204007731771|-1.0604453171729|-1.0610503714878|-1.0728337413292|-1.0790540120019|-1.0790540120019|-1.0840705312485|-1.0840705312485
11181|1167287|/equities/rua-bioscience|NZXSMALLCAP|-0.10410577219693|-0.10410577219693|-0.10410577219693|-0.10410577219693|-0.10410577219693|-0.10410577219693|-0.10410577219693|-0.10410577219693|-0.10533975119357|-0.10715527644825|-0.10782684925505|-0.10782684925505|-0.10782684925505|-0.10952983402884|-0.1158109259404|-0.11817880518981|-0.11880978304753|-0.1195108695561|-0.12028985456563|-0.12191935667116|-0.12191935667116|-0.12191935667116|-0.12191935667116|-0.12191935667116|-0.12191935667116|-0.12191935667116|-0.12191935667116|-0.12191935667116|-0.12265503436015|-0.12265503436015|-0.12265503436015|-0.12265503436015|-0.12265503436015|-0.12265503436015|-0.12265503436015|-0.12265503436015|-0.12400559078969|-0.12695065931388|-0.1275694910024|-0.1275694910024|-0.1275694910024|-0.12824387802398|-0.13015986100078|-0.13078873745534|-0.13470970871751|-0.13689967694883|-0.13822185955119|-0.13935763263781|-0.14545291688795|-0.15194768653705|-0.1540052521276|-0.1540052521276|-0.1540052521276|-0.1540052521276|-0.15445027782382|-0.15566697450546|-0.15929663465054|-0.16505181442401|-0.16727979261236|0.15018911490223|0.14980755399139|0.14980755399139|0.14300839713846|0.13950933059757|0.13870287923538|0.13870287923538|0.13744763548202|0.13471959492704|0.12657732639203|0.11630813168695|0.10912015192167|0.10682530878074|0.10682530878074|0.10682530878074|0.10682530878074|0.10682530878074|0.1047719858904|0.1047719858904|0.10207652598857|0.10207652598857|0.098578285253409|0.098578285253409|0.098578285253409|0.098578285253409|0.098578285253409|0.098578285253409|0.098578285253409|0.098578285253409|0.098578285253409|0.098578285253409|0.098578285253409|0.098578285253409|0.098578285253409|0.097864761756928|0.095071961269414|-0.10346916792786|-0.10346916792786|-0.10346916792786|-0.10346916792786|-0.10346916792786|-0.10346916792786|-0.1043570029453|-0.1043570029453|-0.10645222404108|-0.1076135813473|-0.10934842535504|-0.11199824976864|-0.11200118842801|-0.11200118842801|-0.11200118842801|-0.11200118842801|-0.11200118842801|-0.11200118842801|-0.11200118842801|-0.11200118842801|-0.11200118842801|-0.11200118842801|-0.11200118842801|-0.11200118842801|-0.11766798458255|-0.12524220512153|-0.12915800653499|-0.13184222777796|-0.13315803033458|-0.13517558778709|-0.13597288623325|-0.13752541988947|-0.13913935753878|-0.13928316942183|-0.13928316942183|-0.14220351434779|-0.14789279558075|-0.14999199418903|-0.15304666408434|-0.1543296189058|-0.15531360357635|-0.15531360357635|-0.15531360357635|-0.15629289298844|-0.15799210468477|-0.15854678164528|-0.16104909009222|-0.16104909009222|-0.16104909009222|-0.16227675865628|-0.16647417970871|-0.16980464815404|0.15719000068891|0.15719000068891|0.15719000068891|0.15719000068891|0.15576666723344|0.14885184892519|-0.16072236987137|-0.16072236987137|-0.16072236987137|-0.16072236987137|-0.162247083443|-0.16353144581333|-0.16353144581333|-0.16353144581333|-0.16353144581333|-0.16564993683221|-0.16564993683221|-0.1666912855462|-0.1666912855462|-0.16771253548902|0.15894165753198|0.15894165753198|0.15894165753198|0.15787114091798|0.15787114091798|0.15787114091798|0.15787114091798|0.15663460104647|0.15309400424895|-0.16328717891024|-0.16328717891024|-0.16328717891024||-0.16328717891024|-0.16328717891024|-0.16328717891024|-0.16531909724789|-0.17013232681175|-0.17448036674018|-0.17553374009392|-0.18342637339192|-0.18447375290877|-0.18547083347248|-0.186634259745|-0.18741069494415|-0.18741069494415|-0.18741069494415|-0.18741069494415|-0.19056743282663|-0.19463048763394|-0.19653387657271|0.18769701658553|0.18769701658553|0.18769701658553|0.18282925405506|0.18282925405506|0.18282925405506|0.17919917314587|0.17616574614509|-0.1824585083865|-0.1824585083865||-0.1824585083865|-0.18284279066577|-0.18324419252979|-0.18324419252979|-0.18460466373747|-0.18622740229838|-0.18808600412335|-0.1896511236995|-0.19350124262764|-0.19772360598593|-0.20023901629411||-0.20023901629411|-0.2028766847646|-0.20702964806952|0.19131069892882|0.19131069892882|0.19131069892882|0.19131069892882|0.19131069892882|0.19131069892882|0.19131069892882|0.19131069892882|0.1867341130336|-0.20745170611782|-0.20745170611782|-0.20839078695293|0.19783499475172|0.19783499475172|0.19783499475172|0.19537222231815|0.1923113830834|0.1923113830834|0.1884015393422|0.18150170943979|0.17244634586179|-0.18436963276834|-0.18436963276834|-0.18436963276834|-0.18436963276834|-0.18436963276834|-0.18436963276834|-0.18436963276834
11182|43275|/equities/moa-group-ltd|NZXSMALLCAP|-0.26468441136789|-0.26468441136789|-0.26468441136789||||-0.27298267293982|-0.274425193215||-0.28436133380795|-0.28512371045643|-0.29235967179465|0.28293368462802|0.28214853940276||0.26127617489263|0.26030685979971|0.25922984302981|0.25803315772992|0.25420349487973|0.25293643305715|0.25293643305715||||||-0.25062618840607|-0.25125131992137|-0.25194591049392|-0.25202799109505|-0.25202799109505|-0.25202799109505|-0.25391999182752|-0.25491110150076|-0.25601233447103|-0.25723592666021|-0.25859547353708|-0.26260607879387|-0.26511786426688|0.2557023664803|-0.2627131163227||||-0.2627131163227|-0.264125684803|-0.27069520056829|-0.27910578748237|-0.28233976718067|-0.28371085123087||-0.28523427795332|-0.28692697431159||-0.28880774804301||-0.29089749663347||-0.29321943951176|-0.29329936352622||||0.31391032507865|0.31391032507865||0.31391032507865|0.31267814030082|-0.31211376347757|-0.31211376347757|-0.31211376347757|-0.31211376347757|-0.32401529957428|-0.33612810692935|-0.33736456457938|-0.34623841416136||0.34246823853384|0.34246823853384|0.34246823853384|0.34246823853384|0.34246823853384|0.34246823853384|0.31663137085052|-0.30929847550821|-0.31033163812902|-0.31897958944403|-0.32275509646825|-0.32361677411852|-0.32457419372993|-0.32563799329816|-0.32681999281843|0.31956792534843|0.31956792534843|0.31956792534843|0.3184088044857|0.31712089241599|0.31068986887242||0.30743318392729|0.30603687182505||0.29948541870205|-0.30545009261188|||-0.30545009261188|-0.30716677049594|-0.32240753085301||-0.32378614512732|-0.32531793876545|-0.3270199316967|-0.32891103495364|0.31565442494546|0.30906046057183||-0.32437726497167|-0.32817029102943|-0.32817029102943|-0.32817029102943||-0.32817029102943|-0.32817029102943|-0.32817029102943|-0.32817029102943||-0.33268920960583|-0.34243244796503|-0.34436938795236||-0.34985489351647|-0.35206099133907||0.33215445631943|0.32017162833172|-0.33707208301602|-0.33707208301602|-0.34230231538943||0.33518233655496||0.33518233655496|0.3238380337159|0.3238380337159|||0.3238380337159|0.3238380337159|0.3238380337159|0.3238380337159|0.31759781908108||0.31621979752197|0.30968865232351|-0.32219851388119|-0.32219851388119|-0.32219851388119|-0.32219851388119|-0.32219851388119|-0.32219851388119|-0.32219851388119|-0.32219851388119||-0.32505967563183|-0.32505967563183|-0.32505967563183||-0.34451075997387||||-0.34945639533505|-0.35439599071062|-0.35599554483666|-0.36277282243056|-0.366386201341|-0.366386201341|||-0.37404023371255|-0.37606818007731|-0.37606818007731|-0.38396464373561|-0.39773848085374|0.37695721753472|0.37550802107248|0.35389782185458|-0.36760242304325|-0.36760242304325|-0.36760242304325|-0.36900269346237|-0.37055854948362||-0.38228728872759|-0.38365254250083||-0.3901694863694|0.37314500084|-0.38317221546088||-0.38463579442672|||0.37373799718562|0.36248667413595|-0.37540100815587||-0.37540100815587|-0.37540100815587||-0.37540100815587||-0.37540100815587|-0.37540100815587|-0.38304172800586|||||-0.38304172800586|-0.38304172800586|-0.38304172800586|-0.38304172800586||||||-0.39115746867443|-0.39239718794585|-0.39377465380298|-0.39530517142202|-0.39700574655429|-0.39889527447903||-0.40099474995096|-0.40999416078417||0.40778423718514|0.40642693166271|||-0.4050811581663|-0.40675684399645|-0.40861871714107|-0.41068746507954|-0.42298608423152|-0.43045888888587|-0.43045888888587|
11183|1096395|/equities/scott-technolo?cid=1096395|NZXSMALLCAP|3.1577903025394|3.1577903025394|-3.2654209213644|-3.2654209213644|-3.2654209213644|-3.2654209213644|-3.2654209213644|-3.2654209213644|-3.2654209213644|-3.2654209213644|-3.2654209213644|-3.2654209213644|-3.2654209213644|-3.2654209213644|-3.2654209213644|-3.2654209213644|-3.2971343284613|-3.31514924166|-3.362388008142|-3.3770977847051|-3.4023308612982|3.3488199714025|3.3488199714025|3.3488199714025|3.3488199714025|3.3488199714025|3.3488199714025|3.3125777645464|3.2950864018726|3.2921828032327|3.2921828032327|3.2921828032327|3.2921828032327|3.2921828032327|3.2746475538493|3.2301639672651|3.1501821143245|3.0563134863217|-3.2388722393444|-3.2388722393444|-3.3093026052505|-3.3253362190492|-3.4103735036063|-3.4470816526598|-3.4612018437061|-3.5135576957766|-3.5260376371598|-3.5260376371598|-3.5260376371598|-3.5260376371598|-3.5260376371598|-3.5260376371598|-3.5260376371598|-3.5260376371598|-3.5358079564489|-3.5358079564489|-3.5358079564489|-3.5358079564489|-3.5358079564489|-3.5358079564489|-3.5764532764662|-3.6155036378689|-3.6944485691727|-3.7888317271009|-3.9848130327612|3.7109702665975|3.7109702665975|3.7109702665975|3.7109702665975|3.6344114232251|3.5693460756086|3.5609400728834|3.5238223185685|3.5225803311828|3.5200891159379|3.4600990240666|3.4517766971161|3.4491963274799|3.4248102927309|3.4248102927309|3.3859003543966|3.3571115202498|3.3367905822939|3.1892116431336|3.1844588096177|3.1844588096177|3.178201566349|3.178201566349|3.178201566349|3.1303038867066|3.1303038867066|3.1303038867066|3.1120043233313|3.1028448214842|3.1028448214842|-3.2377491676614|-3.2377491676614|-3.2377491676614|-3.2377491676614|-3.2377491676614|-3.2377491676614|-3.2377491676614|-3.2377491676614|-3.2377491676614|-3.2377491676614|-3.2377491676614|-3.2780855261011|-3.2780855261011|-3.298581098443||-3.298581098443|-3.298581098443|-3.298581098443|-3.298581098443|-3.3439788938957|-3.3821987974862|-3.412443093483|-3.4449367567614|-3.4487491223934|-3.4487491223934|-3.5024991138912|3.3779149010279||3.3779149010279|3.3779149010279|3.3779149010279|3.3779149010279|3.3779149010279|3.3099054975088|3.2327561970153|-3.3779561982263|-3.4132846445628|-3.4380674753154|-3.4380674753154|-3.4872438315949|-3.4872438315949|-3.4897152985027|3.3713645446543|3.3713645446543|3.3713645446543|3.3676272617715|3.3517108897474|3.3517108897474|3.3517108897474|3.2830121495223|3.2450133935054|3.2430413671285|3.2430413671285|3.2194903766612|3.1896260133559|3.1896260133559|3.1896260133559|3.1896260133559|3.1896260133559|3.1896260133559|3.1768066873345|3.1703408813248|3.0820454464765|3.0072727718189|2.9558586586664|2.9521824246336|2.9521824246336|2.9521824246336|2.9521824246336|2.9521824246336|2.946047598596|2.946047598596|2.946047598596|2.946047598596|2.946047598596|2.9083863170893|2.7559847602084|-2.7924612044964|-2.7924612044964|-2.7924612044964|-2.7924612044964|-2.7924612044964|-2.7924612044964|-2.7924612044964||-2.7924612044964|-2.7924612044964|-2.7924612044964|-2.7924612044964|-2.7924612044964|-2.8460680113538|-2.8539644597089|-2.9071826932734|-2.9446475371063|2.8748046022465|2.8748046022465|2.8748046022465|-2.9013282080701|-2.905920242845|-2.9310226435782|-2.9422473637397|-2.94694150467|-2.9521572168147|-2.9679524429943|2.9073112016046|2.9073112016046|2.9073112016046|2.9073112016046|2.9073112016046|2.9073112016046|2.9073112016046|2.9073112016046|||2.9073112016046|2.9073112016046||2.9073112016046|2.9073112016046|2.9073112016046|2.9073112016046|2.9073112016046|2.8003457525399|-2.8160846520711|-2.8160846520711||-2.8160846520711|-2.8160846520711|-2.8160846520711|-2.8160846520711|-2.8160846520711|-2.8160846520711|-2.8178718409327|-2.8365242571066|-2.8450269534004|-2.8783222974099|-2.8783222974099|-2.8783222974099|-2.887024780198|-2.918360851522|2.8427698032312|2.8427698032312|2.8427698032312|2.8427698032312|2.8319664416769|2.7994070514549|2.7926744602907|2.7342895223756|2.7342895223756|2.7325439137507|2.7106043676854||2.693449309614|-2.7768459885499|-2.7768459885499|-2.7768459885499|-2.8120510676592
11184|43306|/equities/seeka-kiwifrui|NZXSMALLCAP|2.646180036711|2.646180036711|2.646180036711|2.646180036711|2.646180036711|2.646180036711|2.646180036711|2.646180036711|2.646180036711|2.646180036711|2.6113111741536|2.6038409318444|2.6038409318444|2.5737121597393|2.5363467418997|-2.5725007251287|-2.5725007251287|-2.5725007251287|-2.5725007251287|-2.6000007871549|-2.6622230480954|-2.6952440943145|-2.6952440943145|-2.6952440943145|2.6527850993593|2.6527850993593|2.6475389939899|2.6167100118657|2.5718998033758|||2.4965554165571|-2.5193828556572|-2.5259809464916|-2.5333121585299|-2.5464579449152|-2.5738421398242|-2.5853926205237|-2.5853926205237|-2.5853926205237|-2.5853926205237|-2.5853926205237|-2.5853926205237|-2.5853926205237|-2.5853926205237|-2.5853926205237|-2.6026584598311|-2.6246205008569|-2.6451338834832|-2.6857042916693|-2.8318936568805|2.6245834081332|2.6245834081332|2.6245834081332|2.5850732554025|2.5850732554025|2.5850732554025|2.5345258700656|2.3794730755805|2.3044145872327|-2.3473287062232|-2.3473287062232|-2.3473287062232|-2.3473287062232|||-2.3473287062232|-2.3473287062232|-2.3486985714771|-2.3757761751654|-2.4344767316185|-2.4344767316185|-2.4627519166031|-2.5118203661294|-2.5118203661294|-2.5118203661294|-2.5214670655299|-2.5321856204192|-2.5489438230089|-2.5489438230089||-2.5489438230089|-2.5489438230089|-2.5660486148785|2.3779344298132|2.3779344298132|2.3779344298132|2.3779344298132|2.3779344298132|2.3779344298132|2.3481953620594|2.3481953620594|2.3481953620594|2.3243152506167|2.3243152506167|2.3210064460974|2.3210064460974|2.2933403838719|2.2659337376053|2.2604819375602|2.2472021666199|2.2213357650605|-2.3677149251537|-2.3677149251537|-2.3677149251537|-2.3719054808701|-2.3910060845574|-2.3927845516426|-2.3997606214134|-2.4852895136506|-2.497544036511|-2.5428267167712|-2.564251891629|-2.5710314177247|-2.5710314177247|-2.5710314177247|-2.574479357266|-2.5983103821273|2.5435798704549|2.5435798704549|2.5435798704549|2.5328665110717|2.5092960036739|2.483106643728|2.4740073888076|2.4185557308022|-2.5206699012517|-2.5662998489538|-2.5814442691978|-2.60768884524|-2.60768884524|-2.60768884524|-2.60768884524|-2.60768884524|-2.6252098227463|-2.6385664702479|-2.6728516155949|-2.7587241126951|-2.8135822960466|-2.8467580818169|-2.860842309951|-2.8764914523222|-2.8882736307573|-2.8882736307573||-2.8882736307573|2.7650153123216|2.7650153123216|2.7650153123216|2.7650153123216|2.7650153123216|2.7650153123216||2.7650153123216|2.7650153123216|2.7211280225467|2.6095867420514|2.5678741827364|2.5293046649689|2.4964496356905|2.4397525942694|2.4397525942694|2.3258362651281|2.2298180262703|-2.4502020764728|-2.4563356558901|-2.5370396817638|-2.6355996093169|-2.6523328976515|-2.6570365646022|-2.6803537963517|-2.6803537963517||-2.7120597625979|-2.7513781450752|-2.7513781450752|-2.7513781450752|-2.7843091645244|-2.8636768303981||2.7199152373874|2.7199152373874|2.7199152373874|2.7199152373874|2.7199152373874|2.6776835812026|2.6035373754957|-2.7726580911241|-2.7726580911241|-2.7726580911241|-2.7796200970104|-2.7918000993123|-2.8336667415158|2.6768928829221|2.6768928829221|-2.7482059000576|-2.7482059000576|-2.7482059000576|-2.7702286904216|-2.7988191233814|-2.7988191233814|-2.7988191233814|-2.7988191233814|-2.8603545280232|-2.9109494390238|-2.9416104756184|-2.9573449782075|-2.9586351589822||-2.9586351589822|-2.9586351589822|-2.9651501925415|-2.9702540592492|-2.9702540592492|-2.9702540592492|-2.9711500458674|-2.9711500458674|-2.9711500458674|-2.9711500458674|-2.9711500458674||-2.9846111726713|-3.0132513357966|-3.0132513357966|-3.0132513357966|-3.0132513357966|-3.0132513357966|-3.0132513357966|-3.0132513357966|-3.0328410203771|-3.0328410203771|-3.0909344681453|-3.1285587943424|-3.1285587943424|-3.1285587943424|-3.1285587943424|-3.1285587943424|-3.1333986693874|-3.1384591283695|-3.1384591283695|-3.1384591283695|-3.1384591283695|-3.1384591283695|-3.1384591283695|-3.1384591283695|-3.1384591283695|-3.1384591283695|-3.1646674719722|-3.1646674719722|-3.1646674719722|-3.1646674719722|-3.1646674719722
11185|1118025|/equities/smartpay?cid=1118025|NZXSMALLCAP|1.5126070453033|1.5126070453033|1.5126070453033|1.5126070453033|1.5126070453033|1.5126070453033|1.5126070453033|1.5126070453033|1.5126070453033|1.5126070453033|1.5102256761473|1.5102256761473|1.5102256761473|1.5071951864474|1.5002168680025|1.4745386330098|1.4745386330098|1.4745386330098|1.4745386330098|-1.5594324753602|-1.5594324753602|-1.5594324753602|-1.5594324753602|-1.5594324753602|-1.5594324753602|-1.5594324753602|-1.5594324753602|-1.5594324753602|-1.5594324753602|||-1.5594324753602|-1.598813830252|1.4802067694448|1.472451971348|1.4638355290182|1.4542617042073|1.4336241306208|1.4134712684312|-1.5070947615268|-1.5070947615268|-1.5070947615268|-1.5070947615268|-1.5070947615268|-1.5099009670302|-1.5099009670302|-1.516278860468|-1.517254303449|-1.5473516039638|-1.5473516039638|-1.5473516039638|-1.5712239999007|-1.5966377742237|-1.6095975380414|-1.6799353022714|-1.6799353022714|-1.6799353022714|-1.6799353022714|1.430500228363|1.430500228363|1.430500228363|1.3616669058334|1.3165742820646|-1.4924205160567|-1.4924205160567|-1.4924205160567|-1.4924205160567|-1.4924205160567|1.3573141405682|1.3573141405682|1.3573141405682|1.2967379170105|-1.4378846412937|-1.4378846412937|-1.4378846412937|-1.4378846412937|-1.4404273834538|-1.4818239053472|-1.4818239053472|-1.5003598884724|-1.5370665806292|-1.5720184200073|-1.6014093351657|-1.654065948095|-1.681739885902|-1.6849258241531|-1.6849258241531|-1.6998177189633|-1.6998177189633|-1.6998177189633|-1.6998177189633|-1.6998177189633|-1.6998177189633|-1.7171537830343|-1.7171537830343|-1.7171537830343|-1.7171537830343|-1.7171537830343|-1.7171537830343|-1.7334747644372|1.6025879343951|1.584264360159|1.5644604147467|1.5541226864957|1.5315252212577|1.5308953145763|1.5308953145763|1.5246059011111|-1.6520482745946|-1.6520482745946|-1.6520482745946|-1.6520482745946|-1.6520482745946|-1.6520482745946|-1.6520482745946|-1.6520482745946|-1.6520482745946|-1.6520482745946|-1.6520482745946|-1.6520482745946|1.555681147303|1.555681147303|1.5510346052004|1.4972606562854|-1.628844778567|-1.628844778567|-1.653994247681|-1.6697158453266|-1.7049620214878|-1.7058101618384|-1.7058101618384|-1.7058101618384|-1.7058101618384|-1.7247890591726|-1.7500433855703|-1.7633815400523|-1.8140350704637|-1.8697611695359|-1.8930679566143|-1.9500755476155|1.8635178246128|1.8635178246128|1.8502975678033|1.8442195229604|1.8085772784632|-1.9069291715928|-1.9069291715928|1.8316661530371|1.8316661530371|1.8316661530371|1.8179624007406|1.7830138058863|1.7624640554179|1.7624640554179|1.7624640554179|1.7611509290074|1.7611509290074|1.7611509290074|1.7587788002066|1.7541986589489|1.7038318189049|-1.8173020009936|-1.8173020009936|-1.8173020009936|-1.8636688793965|-1.8801876400651|-1.8888196056355|-1.8895217980796|-1.896755330584|-1.896755330584|-1.9158393131599|1.7700744266697|1.7700744266697|1.7700744266697|1.7700744266697|1.7700744266697|1.7700744266697|1.7445271539896|1.7378079414598||1.6392310659347|1.5991456288163|1.5979395727388|1.584655077377|1.5565611467528|-1.6173245613873|-1.6173245613873|-1.6173245613873|-1.6173245613873|-1.6173245613873|-1.6173245613873|-1.6173245613873|-1.6173245613873|-1.618971745736|-1.6333019386471|-1.6351876065982|-1.6351876065982|-1.6563195570588|-1.6667439589103|-1.6669377496066|1.5522336836556|1.5522336836556|1.5522336836556|1.5522336836556|1.4830373984685|1.4205971406688|1.3587339693775|1.3587339693775||1.3587339693775|1.3587339693775|1.3538710800001|1.3276345561156|1.3098717409383|1.3004130476063|1.2615700224312|1.2290741072314|1.2290741072314|1.2290741072314|1.2167490175716||1.2044433610696|1.1895597090272|1.1895597090272|1.1889552264245|1.1810613637535|1.1689027568229|1.1689027568229|1.1689027568229|1.1689027568229|1.1562808443581|-1.2128177709165|-1.2128177709165|-1.2128177709165|-1.2242419660955|-1.2377688488331|-1.261965455939|-1.2732906782205|-1.2732906782205|-1.2769896414076|-1.2936291770919|-1.2936291770919|-1.3029213036413|-1.3168569963635|-1.3442855324415|-1.3539283701742|-1.3868648949557|1.33475083429|1.33475083429|1.33475083429|1.33475083429|1.33475083429
11186|43230|/equities/aorere-res|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11187|1096531|/equities/solution-dynamics|NZXSMALLCAP|-1.5407958955968||-1.5407958955968|-1.5407958955968|-1.550421230105|-1.550421230105||||||-1.550421230105|-1.550421230105|||||-1.550421230105||-1.550421230105||-1.6060236009265|1.5710849328941|1.5628721497793|1.5576357203876||1.5040396140852|1.4367107469549|1.4263452775732|||1.4237169697831|1.4207966277942|1.417551803362|||||1.3839060010328|1.3839060010328|1.3839060010328|1.3839060010328|1.3839060010328|1.3839060010328|||||1.3839060010328|-1.4478821686225|1.421242072481|-1.4455036397112||-1.4455036397112|-1.4494484922767|-1.4788316975568|||||-1.4920352311635||||1.4777386617104|1.4752651796782||1.4725168663091|1.4694631847879||||-1.4889298375954|-1.4993664750909|-1.5081849638462||||-1.5179832846853|-1.5210925374796|-1.5312139231154|-1.5346821367949|-1.5385357075499|-1.5395277322628|-1.5395277322628|-1.5395277322628|-1.5466974776429|-1.5541083063729|-1.5601203404143|-1.5668003782381|-1.5808893027956|-1.5854325629004|-1.6138139407643|-1.6253488241311||-1.6620543067849|-1.6678156832726|-1.6678156832726|-1.6678156832726|-1.6678156832726|||-1.6678156832726|-1.6942396539086|-1.7119329392506|||-1.7254810399031||-1.7335405490656|-1.7335405490656|-1.7335405490656|-1.778378416196|-1.8287537772296|-1.9052819696663|||-1.958091056744|-1.9912123419618||-1.9993022127085|-1.9993022127085|-1.9993022127085|||||||||-1.9993022127085||-1.9993022127085||-2.0346324305393|-2.0346324305393||-2.0543550786256|-2.0543550786256|-2.0543550786256||-2.0543550786256|-2.0543550786256|-2.0543550786256||-2.0543550786256||-2.0543550786256|-2.0543550786256|-2.0543550786256|-2.0543550786256||-2.0570612016517|-2.0711791055289|||-2.1195420753916||-2.1195420753916|-2.138935633496||||-2.1532618160551||-2.1791799460854|||-2.1913110321326|-2.197012246269||||-2.2300135698783||-2.2350784720299||-2.2350784720299||-2.2611982757645||-2.2802202894508|||-2.3041336353421||||||||||||||2.3287402727207|2.3263780913972|||||||||2.3137534550189|2.31083718178||2.3075968781811||||||2.3039965408491|2.2999961660358|||2.2855513146688||||2.2706984655407|2.2706984655407||2.2706984655407|2.2706984655407|2.2706984655407|2.2652205246849|||2.2341339475759|2.2190377322445|2.2071299485885|2.2071299485885||2.2071299485885||||2.1862555137964|2.1780616830557||-2.2344038946939||-2.2344038946939|-2.2344038946939|-2.2344038946939
11188|1096401|/equities/south-port?cid=1096401|NZXSMALLCAP|-6.7709433506143|-6.7709433506143|-6.8999300795587|-6.8999300795587|-6.9288112673265|-6.94312360917|-7.0590259569052|-7.0761400877506|-7.0912668107914|-7.1308521031193|-7.1598356828483|-7.1720396264164|-7.2839326840604|-7.3110362668793|||||-7.3262480030651|-7.3262480030651|||-7.3262480030651|-7.3262480030651|-7.3363866287465||-7.3804294221925|-7.3838104796992|||7.3790995199828|7.376777233829|7.3741969158803|7.3713298959372|7.3696351870585|7.3696351870585|7.3696351870585|7.3696351870585|||7.3535005909779|||7.3535005909779||7.348333979379|-7.3787475097234|-7.3787475097234|-7.3787475097234|-7.3787475097234|-7.3874972118332|||||||||-7.4113546140639|-7.4113546140639||-7.4179686332004|-7.4179686332004|-7.4209489086842|||-7.4209489086842|-7.434387655123|-7.4475863795868|-7.4475863795868||-7.4475863795868|-7.4475863795868||||-7.4475863795868|7.5082372182617|7.4980413642205|||||-7.5482872099041|7.5507918364076|7.5453242732714||7.5392492031202|7.4024990107335|7.394998924127|7.3666655136378|7.3626146963768|7.3626146963768|7.3626146963768|7.3626146963768|7.3529052393893||7.3421169538475|7.3301299699122|7.316811098873|7.3020123532738|7.2855693026081|-7.4327005629522|7.3403324280864||-7.3940748467836|-7.4100831630929|||||-7.5745367080088|7.527181145205|7.3890900574943|-7.3615552541625|-7.3615552541625|7.3047468901403|7.3047468901403|7.2986076408765|-7.3182138807088||-7.3591266612775|-7.3656962691156|-7.3729958333801|-7.3811064603407|-7.3901182680746|||-7.4001313877791|-7.4112570763395|-7.4236189525178||-7.4373543704937|-7.4876157934346|-7.5362398552539|-7.5463774919115||||-7.5848229932012||-7.5848229932012|-7.5848229932012|-7.5848229932012||||||||||-7.5848229932012|-7.6064699542988|-7.6282999661751|-7.6425557828819||-7.6745062908503|-7.7094513929522|-7.7549459974673|||-7.8232735572818|||-7.836942426776||||-7.836942426776|7.5872932868544|7.5872932868544|-7.6680074050091|7.5799917828085|7.5588797607954|7.4654217868972|7.422691229309||-7.736101748047|-7.736101748047|-7.736101748047|-7.736101748047|||||||||7.7598870313855|7.694318960849|-7.829645847012||-7.8351618169959|-7.8524020379578||-7.8898912740852|-7.9121014622743|||-7.9245569471844||7.8441877718968|7.8441877718968|7.8441877718968||7.8313197423135|7.8303549343915|7.8281724778118|||7.6063025888803|-7.7196806648792||-7.7196806648792|-7.7196806648792|||||-7.7463839188469|-7.7463839188469|-7.7463839188469|-7.7463839188469||-7.7463839188469|-7.7463839188469|-7.8370931562729|-7.8923255268012||-7.9292507506383|-7.9441673862682|-7.9679638133829|7.7547090771877|7.7547090771877|7.7547090771877||7.7547090771877|||-7.9348126377554|-7.9348126377554|-7.9348126377554|-7.9348126377554|-8.1542362599341||||8.2094614470486
11189|1096402|/equities/steel-tube?cid=1096402|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-1.3341726441071|-1.3401918432101|-1.3441020670847|-1.3656689660765|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11190|43326|/equities/turner-growers|NZXSMALLCAP|1.8704262609475||-1.907466328185|-1.907466328185||-1.907466328185|-1.907466328185||||-1.9677403370994|1.9397032799964|1.9397032799964|-1.9647741116148|-1.9697490176737|-1.9752766910725||1.9385814464166||-1.9611340069385|-1.9611340069385|1.9610853165925|1.9610853165925|1.9610853165925|||1.9610853165925|1.9610853165925|1.9506878682144|1.9506878682144|1.9506878682144||1.9506878682144|1.9452087424604|||||-1.9827894217152|-1.9827894217152||-1.9827894217152|-1.9827894217152|-1.9827894217152|1.9946783509102|1.8496426306661|1.8274940067696|1.8274940067696||1.8274940067696|1.8274940067696|1.8274940067696|1.8274940067696||1.8274940067696|1.8274940067696|1.8272155583089|-1.8974332176782|-1.8974332176782|-1.8974332176782|-1.8974332176782|-1.943259056314|1.8510381151323|1.8510381151323|1.8083757216273||-1.871804708183|-1.9036719401017|-1.919635503307|||||||||-1.9529283099871|-1.958809235968||-1.9816098613586|-1.9816098613586||-1.9816098613586|-1.9816098613586|-2.0556775776375|2.0325803792224|-2.0393550621419||2.0384942969846|-2.0427840328694|-2.0442044841449|||-2.0512544453609|-2.0512544453609|||-2.0512544453609|2.0408283007953|2.0398092284041||2.0386769257472|2.037418811684|1.9960209453163|||1.9844677276145|||1.9827419195716|1.9708243646163|-1.9692267679664|-1.9692267679664|-1.9692267679664|-1.9692267679664|-1.9724741802715|1.9489176553595|||-1.9683297878937|-1.9683297878937|-1.9683297878937|-1.9714775357463|-1.9814537319404||-1.9814537319404||-1.983831761411|-1.983831761411|-1.9847074850803|-1.9847074850803|-1.9847074850803|-1.9885638670132|-2.0178487119858|-2.0231652323608|2.0198163650428|2.017573743175|2.0150819410997|2.0123132721271|1.9992369828054|1.9844677542883|1.9844677542883|1.9844677542883|1.9805197291063|1.9761330344596|1.9695922642194|-2.0237863826263||-2.0275404240807|-2.0317115812522||-2.0363462003317|-2.0414957770867|-2.0522175242684|-2.0852416676704||2.0130647109147|-2.0589296913418|-2.0589296913418||-2.0589296913418|-2.0589296913418|-2.0589296913418|-2.0749218702617|2.0278644826343|2.0176870875492|2.0176870875492|2.0176870875492|2.0176870875492|1.9829856878005|-2.04484880409|-2.04484880409||-2.04484880409||-2.04484880409|-2.048720894493|-2.0580232123946||2.0088630274033|2.0054033680199|2.0015593020385||1.9972881176147|-2.0174576333195|-2.0260640306639||-2.0357580591336|-2.0357580591336|-2.044175617021||-2.0540840141439|-2.0612044591002||2.0480650090779|||2.0480650090779||||2.0480650090779|2.0480650090779||-2.0675238657601|-2.0675238657601|-2.0675238657601||-2.0739154074597|-2.1021373273618|-2.1021373273618|-2.1021373273618|-2.1021373273618||-2.1021373273618|||-2.1073748140077|-2.1237497891034||||-2.1425923419398|-2.1425923419398|-2.1613982273108|-2.1613982273108|-2.1613982273108|-2.1613982273108|||||2.120967941682|2.120967941682|2.120967941682|2.120967941682|||2.120967941682|-2.1821701710872|-2.1821701710872|-2.1821701710872|-2.1901890906418|||-2.1986041067524|-2.1986041067524|-2.1986041067524|-2.1986041067524|-2.2095600364919|-2.2539556024599
11191|43317|/equities/teamtalk|NZXSMALLCAP|-0.2556808446547|-0.26325649902784|-0.27917389390163||-0.28519320948579|-0.28799245273247|0.28727246822337|0.28727246822337|0.28727246822337|0.28727246822337|0.28727246822337|0.28727246822337|0.28391385742271|0.28212651023427|0.27958501388806|0.27518152842144|0.27518152842144|0.27518152842144|0.27518152842144|0.27518152842144|0.27353503250656|0.27031670503679|0.26965025132163|0.26965025132163|0.26405583890791|0.25839535033831|0.25766150196535|0.24684612442103|0.24594013877541|||0.23993349282642|0.23881499202936|||||-0.24714198614235|-0.24714198614235|-0.25515776602289||-0.25628640616229|-0.25754045076161|-0.25893383364975|-0.26462213537656|-0.26462213537656||-0.26462213537656|-0.26462213537656|-0.26485792952073||0.26163885297647|0.26163885297647||0.26163885297647|0.26163885297647|0.26163885297647|0.25515428519107|0.2435047547669|0.22833861610964|0.22370957391875||0.22301063722391||0.22223404089631|0.22137115608786|0.22041239518959|0.21934710530261||||0.21816344987265|0.21184827449047|||||0.20622030631396|-0.21040703208245|||||||-0.21040703208245|-0.2190633614968|0.21548515005126||0.20498349482499|0.2044261060896|0.20130678765668|0.19978532087686|0.19920591228408|0.19856212495877|||||0.19784680570843|-0.20100288408754|-0.20100288408754||-0.20100288408754||-0.20100288408754|||||-0.20100288408754|-0.20522542565794|-0.20958381029998|-0.21142645713394|-0.21602939330544|-0.22558821448581|0.2115686468626|0.21063182997979|0.20959092233222|0.20843435827936|0.20714928710953|0.20572143025415|||0.19663492233904|-0.21762786042523|-0.23569762686703|-0.23633069605533|-0.23703410626455|-0.23781567316368||||-0.24868408122675|-0.24909342305546||0.247118422536|0.24679824726222|0.24644249695803|0.24604721884225|0.24560802093584|0.24512002326204|0.24457780362449|0.24397533736054|0.2433059304006|0.24256214488956||0.23673571386175|0.21915079198763|0.2135008854169|0.21277876170679||||||||0.20697640679726|0.20108489336182|-0.21001728680032|-0.21001728680032|-0.21001728680032|-0.21001728680032||-0.21001728680032|-0.21113031833588||||-0.21236702004207|-0.21374113304894|-0.21863102616695|||0.20002602974454|0.20002602974454|0.20002602974454|||||0.20002602974454||||||0.19336224474156|0.1915136059969|0.18945956294728|0.18167729664724|-0.20310210735365|-0.20310210735365|-0.20661344628383|-0.2086816176314||-0.22420179424891|-0.22722421286514||-0.23736023817913|-0.24373359718208|-0.25387066644965||-0.26707851768134|-0.26897613075705|-0.27108458973005|-0.27342732192228||-0.27603035769143|||||0.28498223486654|0.28498223486654|0.28498223486654|0.28498223486654|0.28498223486654|0.28498223486654|||||0.28498223486654|0.28498223486654|0.28498223486654|0.28331359297161|0.27439948456675|0.27439948456675|0.27044386816456|0.26077097270702|0.23502589730097|-0.2616378892056|-0.2616378892056|0.24957420714873|0.24957420714873|0.24957420714873||-0.26269531373428||-0.26910589938083|-0.27233988714128|-0.28371099213659||-0.28856777129239|-0.28951974574797|-0.29057749514307|-0.29175277224874|-0.29305863569948|-0.30784293557508|-0.30871437153665
11192|1096412|/equities/tower?cid=1096412|NZXSMALLCAP|-0.62185755263242|-0.62185755263242|-0.62185755263242|-0.62185755263242|-0.62185755263242|-0.62185755263242|-0.62185755263242|-0.62185755263242|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62241253897284|-0.62801441496748|-0.62801441496748|-0.62801441496748|-0.63584935605679|-0.64038817021751|-0.64348685447269|-0.64998538961999|-0.65303932153508|-0.6561041436578|-0.6561041436578|-0.6561041436578|-0.6561041436578|-0.6561041436578|-0.6561041436578|-0.6561041436578|-0.6561041436578|-0.6561041436578|-0.66344904479994|0.6124120995154|0.6124120995154|0.6124120995154|0.6124120995154|0.6124120995154|0.6124120995154|0.6124120995154|0.6124120995154|0.6124120995154|0.6124120995154|0.6124120995154|0.6124120995154|0.6124120995154|0.6124120995154|0.6124120995154|0.6124120995154|0.60537746527164|-0.63343011515519|-0.63343011515519|-0.63343011515519|-0.63343011515519|-0.63343011515519|-0.63343011515519|-0.63343011515519|-0.63343011515519|-0.63343011515519|-0.63343011515519|-0.63343011515519|-0.63343011515519|-0.63343011515519|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|-0.63370170692111|0.60774800654922|0.60774800654922|0.60774800654922|0.59777557051484|0.59732995002304|0.59732995002304|0.59732995002304|0.59732995002304|0.59732995002304|0.59732995002304|0.59732995002304|0.59732995002304|0.59731105266715|0.59645672306644|0.592451915313|0.5913354590747|0.59009495214326|0.58871661110833|0.5846851234537|0.57461126411177|0.57461126411177|0.57456806593711|0.57452006796526|0.57235418728079|0.57235418728079|0.57235418728079|0.57235418728079|0.57235418728079|0.57235418728079|0.57235418728079|0.57235418728079||0.57235418728079|0.57039353771437|-0.61645313338589|-0.61645313338589|-0.61645313338589|-0.61645313338589|-0.61645313338589|-0.61645313338589|-0.61645313338589|-0.61645313338589|-0.61645313338589|-0.61645313338589|-0.61645313338589|-0.61645313338589|-0.61645313338589|-0.61645313338589|-0.61645313338589|-0.61645313338589|-0.61645313338589|-0.61855904080416|-0.64423228875294|-0.65016580447608|-0.65016580447608|-0.65016580447608|-0.65016580447608|-0.65016580447608|-0.65016580447608|-0.65016580447608||-0.65016580447608|-0.65016580447608|-0.6532397824863|0.61834120881514|0.61834120881514|0.61834120881514|0.61834120881514|0.61834120881514|0.61834120881514|0.61260133465083|0.61177926019332||-0.64691739197269|-0.64691739197269|-0.64691739197269|-0.64691739197269|-0.64691739197269|-0.64691739197269|-0.64691739197269|-0.64691739197269|-0.64691739197269|-0.64691739197269|-0.64691739197269|-0.64691739197269|-0.64691739197269|-0.64691739197269|-0.64691739197269|-0.64691739197269|-0.64691739197269|-0.65185265536325|-0.65844739140423|-0.6601279105993|-0.6601279105993|-0.6601279105993|-0.6601279105993|-0.6601279105993|-0.6601279105993|-0.6601279105993|-0.6601279105993|-0.6601279105993|-0.6601279105993|-0.6601279105993|-0.6601279105993
11193|1096411|/equities/truscreen|NZXSMALLCAP|0.025551637432576|0.025168485921957|0.025131650973897|0.024812945430523|0.024681050418754|0.023433013542675|0.023433013542675|0.023433013542675|0.023433013542675|0.023433013542675|0.023258903894914|0.022565448648779|0.021183831608458|-0.023351298034011|-0.024001442355212|-0.024280740085451|-0.024280740085451|-0.024280740085451|-0.024280740085451|-0.024280740085451|-0.024280740085451|-0.024280740085451|-0.024280740085451|-0.024280740085451|-0.024280740085451|0.022047334040808|0.021793765606838|0.021793765606838|0.021793765606838|0.021793765606838|0.021793765606838|0.021793765606838|0.021793765606838|0.021437517299537|0.02126390810563|0.021071009001289|0.020502229935117|0.020502229935117|0.020502229935117|0.020502229935117|0.020502229935117|0.020502229935117|0.019113588629708|-0.020791728790669|-0.020791728790669|-0.020791728790669|-0.020791728790669|-0.020791728790669|-0.020791728790669|-0.020791728790669|-0.020990809835293|-0.021124456675451|-0.021124456675451|-0.021860507567011|-0.022217830324944|-0.022217830324944|-0.022217830324944|-0.022217830324944|-0.022217830324944|-0.022217830324944|-0.022217830324944|-0.022464255966275|-0.02273806223442|-0.023542291503203|-0.023546990545041|-0.02366009832495|-0.02366009832495|-0.02366009832495|-0.02366009832495|0.021123335327157|0.021123335327157||0.020914817025208|0.019683129859132|-0.022907632965004|-0.023119592214796|-0.023855102574297|-0.024870497128373|-0.024870497128373|-0.02507833013767|0.02352914739895|0.02352914739895|0.02352914739895|0.02352914739895|0.02352914739895|0.02352914739895|0.02352914739895|-0.024856503385103|-0.025062781534036|-0.026458646335198|0.024490393929466|0.02382265978007|-0.025530378681112|-0.025700420733611|-0.02656496061422|-0.02656496061422|-0.02656496061422|0.025150044858038|0.025150044858038|0.02455560525626|-0.025013936997504|-0.025013936997504|-0.025013936997504|-0.025013936997504|-0.025013936997504|-0.025013936997504|-0.025013936997504|-0.025126596640713|-0.025251774022057|-0.025890860083282|-0.026212066754235|0.025617120374038|0.025617120374038|0.025617120374038|0.025617120374038|0.025617120374038|0.025617120374038|-0.026373926646674|-0.026373926646674|-0.027026585203534|-0.027069251027893|-0.027069251027893|-0.027069251027893|-0.027069251027893|-0.027069251027893|-0.027069251027893|-0.027069251027893|-0.027069251027893|-0.027069251027893|-0.027069251027893|0.025007087226013|0.025007087226013|0.025007087226013|0.025007087226013|0.024785652395531|0.02403961361304|-0.026926456932565|-0.026926456932565|-0.026926456932565|-0.027140507661458|-0.027378341804672|-0.028102891056814|-0.028102891056814|-0.028509741905453|-0.028509741905453|-0.028765113283054|-0.028765113283054|-0.028995852483024|-0.028995852483024|-0.028995852483024|-0.028995852483024|-0.028995852483024|-0.028995852483024|-0.029320114514476|-0.029320114514476|-0.029320114514476|-0.029320114514476|-0.029320114514476|-0.029320114514476|-0.029320114514476|-0.029320114514476|-0.030077905020228|-0.030441858516572|-0.030441858516572|-0.030535608489524|-0.030535608489524|-0.030535608489524|-0.030535608489524|-0.030535608489524|-0.030535608489524|-0.030535608489524|-0.030535608489524|-0.030535608489524|-0.030535608489524|-0.031817341902698|-0.031904125447521|-0.031904125447521|0.029203933640103|0.029203933640103|0.029203933640103|0.029203933640103|0.029203933640103|0.029203933640103|0.029203933640103|0.029203933640103|0.029203933640103|0.029203933640103|0.028840930450371|0.028840930450371|0.028840930450371|0.028840930450371|0.028747536468607|0.028747536468607|0.028747536468607|0.028747536468607|0.028747536468607|0.028747536468607|0.028747536468607|0.028747536468607|0.025108374700063|-0.028855320685046|-0.028855320685046|-0.028855320685046|-0.028855320685046|-0.028855320685046|-0.028855320685046|-0.028855320685046|-0.028855320685046||-0.028855320685046|-0.028855320685046|-0.028855320685046|-0.028855320685046|-0.028855320685046|-0.028855320685046|-0.029117022914674|-0.029292184718867|-0.029292184718867|-0.029292184718867|-0.029292184718867||-0.029292184718867|-0.029292184718867|-0.029922539245711|-0.029922539245711|-0.029922539245711|-0.029922539245711|-0.029922539245711|-0.029953752504549|-0.029953752504549|-0.030837501554309|-0.031041668486396|-0.031768520715119|-0.032187245349953|-0.032333669409311|-0.032333669409311|-0.032333669409311|-0.033092966166806|-0.034072780052761|-0.034072780052761|-0.034072780052761|-0.034072780052761|-0.034072780052761|-0.034072780052761|-0.034072780052761|-0.034072780052761|-0.034072780052761|-0.034072780052761|-0.034072780052761|-0.034072780052761|-0.034303088778632|-0.035384819029521
11194|43247|/equities/dorchester-pac|NZXSMALLCAP|4.4552852120326|4.4552852120326|4.4552852120326|4.4552852120326|4.4552852120326|4.4552852120326|-4.6358551615523|-4.6358551615523|-4.6358551615523|-4.6358551615523|-4.6358551615523|-4.6358551615523|-4.6358551615523|-4.6358551615523|-4.6358551615523|-4.6358551615523|-4.6358551615523|-4.6358551615523|-4.6358551615523|-4.6358551615523|-4.6358551615523|-4.6358551615523|-4.646505527369|-4.6977840051296|-4.7103155570166|-4.7231283935062|-4.7244179547565|-4.7244179547565|-4.7244179547565|-4.7244179547565|-4.7244179547565|-4.7244179547565|-4.7244179547565|-4.7244179547565|-4.7244179547565|-4.7244179547565|-4.7244179547565|-4.7244179547565|-4.7249086500028|-4.7804541456279|4.6096832574651|4.6096832574651|4.6096832574651|4.6096832574651|4.6096832574651|4.6096832574651|4.6096832574651|4.6096832574651|4.6096832574651|4.6096832574651|4.4846477841056|4.4712753930265|4.4608616209222|4.4542908774695|4.4381009590716|4.435124454686|4.435124454686|4.2734717106256|4.1233018212222|4.099578051668|4.099578051668|4.099578051668|4.099578051668|4.0784202205931|-4.2354417740412|-4.2354417740412|-4.2354417740412|-4.2354417740412|-4.2354417740412|-4.2354417740412|-4.2354417740412|-4.2354417740412|-4.2354417740412|-4.2577129932583|4.0737366250075|4.0737366250075|4.0737366250075|4.0737366250075|4.0737366250075|4.0737366250075|4.0684407055276|4.0684407055276|4.0638232297254|4.0295346276938|4.0295346276938|3.9855939301052|3.9812155467712|3.9213506096428|3.8226118743227|3.7901243169888|3.7079158447169|3.6965732333817|3.6439702508359|3.6033003062572|3.5408892731496|3.5348769537419|3.5332193405989|3.5332193405989|3.5332193405989|-3.7027526271771|-3.7027526271771|-3.7027526271771|-3.7027526271771|-3.7027526271771|-3.7027526271771|-3.7027526271771|-3.7027526271771|-3.7065429950958|-3.7065429950958|-3.7065429950958|3.5226999597627|3.5226999597627|3.5226999597627|3.5226999597627|3.5226999597627|3.5226999597627|3.5226999597627|3.5226999597627|3.5226999597627|3.5226999597627|3.5226999597627|3.5226999597627|3.5226999597627|-3.6138198228776|-3.6138198228776|-3.6138198228776|-3.6138198228776|-3.6186308801458|-3.6186308801458|-3.6186308801458|-3.6186308801458|-3.6186308801458|-3.6186308801458|-3.6186308801458|-3.6186308801458|-3.6186308801458|-3.6186308801458|-3.6186308801458|-3.6186308801458|-3.6495898498744|-3.6662109443049|-3.6733724621653|-3.6733724621653|-3.6733724621653|-3.6733724621653|-3.6733724621653|-3.683191633635|-3.6996413379907|-3.6996413379907|-3.6996413379907||-3.6996413379907|-3.6996413379907|-3.6996413379907|-3.6996413379907|-3.6996413379907|-3.6996413379907|-3.6996413379907|-3.6996413379907|-3.6996413379907|-3.6996413379907|-3.6996413379907|-3.6996413379907|-3.6996413379907|-3.6996413379907|-3.6996413379907|-3.6996413379907|-3.6996413379907|-3.6996413379907|-3.6996413379907|-3.6996413379907|-3.6996413379907|-3.6996413379907|-3.6996413379907|-3.7162681586211|-3.7580757148471|-3.7730227006519|-3.7730227006519|-3.7730227006519||-3.7730227006519|-3.7796913565759|-3.7796913565759|-3.7796913565759|-3.7796913565759|-3.7891014352511|3.638804693353|3.638804693353|3.638804693353|3.6180922088945|3.6180922088945|3.5378802946236|3.4676445778902|3.3840496072831|3.3544995795425|3.328332875695|3.3226452325027|3.3226452325027|3.3226452325027|3.3226452325027|3.3226452325027|3.3226452325027|3.3226452325027|3.3226452325027|3.3226452325027|3.3226452325027|3.3226452325027|3.3226452325027||3.3226452325027|3.3226452325027|3.3226452325027|3.3226452325027|3.3226452325027|3.3226452325027|3.3226452325027|3.3226452325027|3.3226452325027|3.322031112149|3.322031112149||3.3196364100637|3.3196364100637|3.3196364100637|3.3196364100637|3.3196364100637|3.3196364100637|3.3196364100637|3.3196364100637|3.3196364100637|3.3196364100637|3.3196364100637|3.3196364100637|3.3196364100637|3.3196364100637|3.3196364100637|3.3196364100637|3.3196364100637|3.3196364100637|3.3196364100637|3.3196364100637|3.3196364100637|3.3196364100637|3.2862473862273|-3.439724960051|-3.439724960051|-3.439724960051|-3.439724960051|3.3536106314332|3.3536106314332|3.3536106314332|3.3536106314332
11195|43331|/equities/warehouse-group-ltd?cid=43331|NZXSMALLCAP|-1.6286896552418|-1.6286896552418|-1.6496552257377|-1.6579502124078|-1.6596173551324|-1.6596173551324|-1.6596173551324|-1.6596173551324|-1.6596173551324|-1.6596173551324|-1.6596173551324|-1.6596173551324|-1.6596173551324|-1.6596173551324|-1.6596173551324|-1.6596173551324|-1.6596173551324|-1.6596173551324|-1.6596173551324|-1.6596173551324|-1.6596173551324|-1.6596173551324|-1.6596173551324|-1.6596173551324|-1.6596173551324|-1.6601303646568|-1.6757003609343|-1.6780003711034|-1.6966670933089|-1.701996422442|-1.701996422442|-1.7126499113136|-1.7126499113136|-1.7162776850654|-1.7291974252014|-1.758552677714|-1.7795029694097|-1.7861144205218|-1.8069845744243|-1.8069845744243|-1.8069845744243|-1.8069845744243|-1.8069845744243|-1.8069845744243|-1.8069845744243|-1.8069845744243|-1.8069845744243|-1.8069845744243|-1.8069845744243|-1.8069845744243|-1.8069845744243|-1.8069845744243|-1.8069845744243|-1.8069845744243|-1.8069845744243|-1.8069845744243|-1.8069845744243|-1.8069845744243|-1.8105384319216|-1.8217094374134|1.6786500076661|1.6786500076661|1.6786500076661|1.6786500076661|1.6786500076661|1.6786500076661|1.6786500076661|1.6786500076661|1.6786500076661|-1.8021793867461|-1.8021793867461|-1.8021793867461|-1.8021793867461|-1.8021793867461|-1.8021793867461|-1.8021793867461|-1.8021793867461|-1.8021793867461|-1.8021793867461|-1.8021793867461|-1.8021793867461|-1.8021793867461|-1.8021793867461|-1.8021793867461|-1.8021793867461|-1.8021793867461|-1.8021793867461|-1.8021793867461|-1.8021793867461|-1.8021793867461|-1.8021793867461|-1.8021793867461|-1.8021793867461|-1.8021793867461|-1.8021793867461|-1.8021793867461|-1.8021793867461|-1.8021793867461|-1.8021793867461|-1.8021793867461|-1.8021793867461|-1.8021793867461|-1.8021793867461|1.6340651366253|1.6340651366253|1.6340651366253|1.6340651366253|1.6340651366253|1.6340651366253|1.6340651366253|1.6340651366253|1.6340651366253|1.6340651366253|1.6340651366253|1.6340651366253|1.6340651366253|1.6340651366253|-1.7729993679546|-1.7886959912059|-1.7886959912059|-1.7886959912059|-1.7891066274904|-1.7917851101318|-1.8097611876504|-1.819734676257|-1.8363718540306|-1.8487465018294|-1.8531548727334|-1.8531548727334|-1.8531548727334|-1.8531548727334|-1.8531548727334|-1.8531548727334|-1.8607276400792|-1.8808016543869|1.7642811540214|1.7642811540214|1.7642811540214|1.7642811540214|1.7642811540214|1.7642811540214|1.7642811540214|1.7642811540214|1.7642811540214|1.7642811540214|1.7642811540214|1.7642811540214|1.7642811540214|1.7642811540214|1.7642811540214|1.7642811540214|1.7642811540214|1.7642811540214|1.7642811540214|1.7597568303841|1.7297298279622|1.7191442479932|1.6823824567092|1.6482027286173|1.6280030402741|1.6011145019091|-1.7463806202699|-1.7463806202699|-1.7463806202699|-1.7463806202699|-1.7463806202699|-1.7463806202699|-1.7463806202699|-1.7463806202699|-1.7463806202699|-1.7463806202699|-1.7463806202699|-1.7463806202699|-1.7463806202699|-1.7463806202699|-1.7463806202699|-1.7463806202699|-1.7463806202699|-1.7463806202699||-1.7463806202699|-1.7463806202699|-1.7463806202699|-1.7463806202699|-1.7463806202699|-1.7737562314989|-1.7830624863308|-1.7989583793395|-1.8196552871761|-1.8196552871761|-1.8196552871761|-1.8196552871761|-1.8196552871761|-1.8196552871761|-1.8196552871761|-1.8196552871761|-1.8196552871761|-1.8262836534776|-1.826426289589|-1.8388069847235|-1.8464522073676|-1.8577246743231|-1.8730274127356|-1.8761415797728|-1.8855451794634|-1.8855451794634|-1.8933835396248|-1.9054261588474||-1.9243623971299|-1.9376248915279|-1.9779165872031|-2.0054628261916|-2.0138476169763|-2.0320529051024|-2.0367254622996|-2.0515874196636|-2.0515874196636|-2.0515874196636|-2.0515874196636||-2.0828748996111|-2.1020832254989|-2.1173147045355|-2.1296497907142|-2.1296497907142|-2.1296497907142|-2.1384997860039|-2.1594442146183|-2.2393824940656|-2.3559805823403|-2.4033116580201|-2.5314340681148|-2.5314340681148|-2.5515933268945|-2.5612148569337|-2.5996831441711|-2.6496479008806|-2.6573865650111|-2.6577590770472|-2.6577590770472|-2.6577590770472|-2.6577590770472|-2.6577590770472|-2.6577590770472|-2.6577590770472|-2.6577590770472|-2.6577590770472|-2.6577590770472|-2.6577590770472|-2.6938057826243|-2.6938057826243
11196|1096417|/equities/wellington-dri?cid=1096417|NZXSMALLCAP|-0.078378965261287|-0.07958774053687|-0.081208602517111|-0.082509559259662|-0.08356617707439|-0.084289912316639|-0.084289912316639|-0.084289912316639|-0.084289912316639|-0.084289912316639|-0.084289912316639|-0.084289912316639|-0.084289912316639|-0.090377679504109|0.073292987904489|0.073292987904489|0.067769984113441|0.061022204610224|0.058246892859001|0.056340616397114|0.056340616397114|0.056340616397114|0.056340616397114|0.056340616397114|0.056340616397114|0.056340616397114|0.056340616397114|-0.061832424321831|-0.061832424321831|||-0.061832424321831|-0.061832424321831|-0.061832424321831|||-0.061832424321831|-0.062091583462291||-0.063101760920803|-0.063335287766243|-0.063619051462944|-0.063619051462944|-0.063619051462944|-0.064243391734619|-0.066103767625452|-0.067004185815054|-0.069462097667346|-0.069462097667346|-0.069462097667346|-0.069462097667346|-0.069462097667346|-0.073402331777954|-0.074558144237755|-0.076120160714515|-0.078098967359547|-0.078098967359547|-0.078887737527031|-0.081597488770371|-0.084663566829846|-0.084663566829846|-0.084797933014329|-0.084797933014329|-0.084797933014329|-0.084797933014329|-0.084797933014329|-0.084797933014329|-0.092108815563049|0.078101318713333|0.077495452674331|0.077495452674331|0.075217171992533|0.067574634166414|0.064638481936916|0.061376088087273|0.060362319123426|-0.065590456148085|-0.065590456148085|-0.065590456148085|-0.065590456148085||-0.065590456148085|-0.066100506755044|-0.066333895021936|-0.066556439590332|-0.066556439590332|-0.066556439590332|-0.066556439590332|-0.066556439590332|-0.066556439590332|-0.066556439590332|-0.066556439590332|-0.066556439590332|-0.067193133164005|-0.067193133164005|-0.069214594616445|-0.069553622394512|-0.069553622394512|-0.069553622394512|-0.071696987745312|-0.071696987745312|-0.071696987745312|-0.071696987745312|-0.071696987745312|-0.071696987745312|-0.071696987745312|-0.073829985737967|-0.075533318387319|-0.075810936725948|-0.075810936725948|-0.075810936725948|-0.075810936725948|-0.075810936725948|-0.079401041359607|-0.083001156417207|-0.084056841298024|-0.084489927632917|-0.084489927632917|-0.085099919188143|-0.087277686897389|0.080257527721958|0.080257527721958|0.080257527721958|0.080257527721958|0.078512891213645|-0.082694411224983|-0.083604898245095|-0.0839850622378|-0.0839850622378|-0.0839850622378|-0.0839850622378|-0.0839850622378|-0.0839850622378|-0.0839850622378|-0.0839850622378|-0.0839850622378|-0.084705623400676|-0.084988512565468|-0.084988512565468|-0.084988512565468|-0.085653902446533|-0.086893224308123|-0.087603580994992|-0.088948420814436|-0.090331582566947|0.085083567921604|0.085083567921604|0.085083567921604|0.084815073564412|0.08151674787177||-0.084022771663907|-0.084022771663907|-0.084022771663907|-0.084022771663907|-0.084022771663907|-0.084022771663907||-0.084022771663907|-0.084022771663907|-0.084022771663907|-0.084022771663907|-0.084022771663907|-0.084022771663907|-0.087525301203066|-0.087811773425056|-0.087811773425056|-0.087811773425056|-0.087811773425056|-0.088901967396019|-0.092335519928267|-0.093706133452312|-0.094840149346609|-0.09637794534765|-0.096874003736597|-0.096874003736597|-0.09958222246658|0.094186419011368|0.094151893436053||0.094151893436053|0.094151893436053|0.094151893436053|0.094151893436053|0.094002100940253|0.092280115232098|0.089755680875896|-0.092463559329517|-0.092463559329517|-0.092463559329517|-0.092463559329517|-0.092463559329517|-0.092463559329517|-0.094792845812124|-0.098158716704756|-0.10000968674412|-0.10134409809101|-0.10249343838944|-0.10365937762409|-0.10417708630859|-0.10564050443616|-0.10564050443616|-0.10564050443616|-0.10564050443616|-0.10564050443616|-0.10564050443616|-0.10564050443616|-0.10693389500342||-0.10925988135694|-0.11028875772554|-0.11165417139616|0.10515533993351|0.10515533993351|0.1043948234199|0.10317267814768|0.10317267814768|0.10317267814768|0.10317267814768|0.10317267814768||0.10317267814768|0.10185853187124|0.097287260204338|0.09398584173762|0.090278250467461|0.090278250467461|0.090278250467461|0.089642500426682|-0.094848767157436|-0.094848767157436|-0.096554186041753|-0.10344909652582|-0.10627677332485|-0.10741863693489|-0.10846514829544|-0.11135016647807|-0.11261129674902|-0.1130681079029|-0.11352012018351|-0.11380013337829|-0.11411125915026|-0.11426784264092|-0.11426784264092|-0.11426784264092|-0.11460227365411|-0.11460227365411|-0.11811363608878|-0.12001209466181|-0.12001209466181|-0.12001209466181|-0.12001209466181
11197|14299|/equities/orocobre-limited|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11198|18502|/equities/chalice-gold-mines|ASXSMALLCAP|-1.1104974095008|-1.1104974095008|-1.1104974095008|-1.1104974095008|-1.1599971292175|-1.2288857000577|-1.2555402540194|-1.2555402540194|-1.2555402540194|-1.2555402540194||-1.2771573990116|-1.2771573990116|-1.2771573990116|-1.2935082945039|-1.3172324472506|-1.3172324472506|-1.3717860771373|-1.4292067303873|-1.486062965417|-1.5356487717976|-1.5356487717976|-1.5356487717976|-1.5901653398794|-1.6474058682965|-1.7290621129724|1.4762337468823|1.4762337468823|1.4762337468823||1.4762337468823|1.4762337468823|1.4762337468823|||1.4762337468823|1.4762337468823|1.4762337468823|1.4213070764906|1.4213070764906|1.3903411311978|-1.7432183538612|-1.7432183538612|-1.7432183538612|-1.7432183538612|-1.7432183538612|-1.7432183538612|-1.7432183538612|-1.7432183538612|-1.7432183538612|-1.7432183538612|-1.7624648715319|-1.7728804417029|-1.7728804417029|-1.7728804417029|-1.8023671847334|-1.8090191198444|-1.8611323980331|-1.8720461429195|-1.8720461429195|-1.9071345330429|-1.949653583655|-1.949653583655|-1.949653583655|-1.949653583655|-2.0551706551283|-2.1088297056129|-2.1088297056129|-2.1088297056129|-2.1088297056129|-2.1088297056129|-2.1088297056129|-2.1088297056129|-2.1088297056129|-2.1088297056129|-2.1088297056129|-2.1088297056129|-2.2005448791294|-2.2005448791294|-2.2005448791294|-2.2337998651695|-2.3101942631085|-2.3966047865902|-2.4451163193424|-2.4956847982097|-2.628538709712|-2.6518564958205|-2.6518564958205|-2.6518564958205|-2.6518564958205|-2.6518564958205|-2.6898404513057|-2.7020449808633|-2.7733832919372|-2.7820416417159|-2.7820416417159|-2.7820416417159|-2.8278240590666|-2.9098046123291|-3.0725606215557|-3.1195118176232|-3.2055686698236|-3.3111875041632|-3.4540972030062|-3.6193170751752|-3.6193170751752|-3.6193170751752|-3.7425746217505|-3.7939717653874|-3.9135797027619|-3.9158707159252|-3.9158707159252|-3.9158707159252|-4.0498562540711|-4.2381737989519|-4.2835262928113|-4.5678071483092|-4.7647855794117|-5.4290644543222|-5.4290644543222|-5.4290644543222|-5.4775624188768|-5.4775624188768|-5.4775624188768|-5.4775624188768|-5.4775624188768|-5.6489581170995|-5.8155091673488|-5.8736212154621|-5.9795790933231|-5.9867544729025|-6.0447271221778|-6.1208079516778|-6.1285081582294|-6.1285081582294|-6.1285081582294|-6.1285081582294|-6.1285081582294|-6.1285081582294|-6.1285081582294|-6.1285081582294|-6.1285081582294|-6.1285081582294|-6.1285081582294|-6.1285081582294|-6.2838978190142|-6.336553059123|-6.4064481369897|-6.4068866959595|-6.4832862113463|-6.4832862113463|-6.4832862113463|-6.4832862113463|-6.4832862113463|-6.4832862113463|-6.4832862113463|-6.6378180157859|-6.7659089710667|-6.7904541124188|-6.8169330558118|-6.8169330558118|-6.8169330558118|-6.8988144884437|-6.9842151459757|-6.9842151459757|-7.1263500647085|-7.2776112773172|-7.3307238746268|-7.3307238746268|-7.5013599052013|-7.5884554534026|-7.6475537228553|-7.6475537228553|-7.6475537228553||-7.6475537228553|-7.6756151172815|-7.6880318598317|-7.6880318598317|-7.6880318598317|-7.6880318598317|-7.6880318598317|-7.6880318598317|-7.6880318598317|-7.6880318598317|-7.7233690107715|-7.8054098646786|7.1977186541915|7.1977186541915|7.1977186541915|7.1977186541915|7.1977186541915|7.1977186541915|7.1977186541915|7.1977186541915|7.1977186541915||7.1977186541915|7.1977186541915|7.1977186541915|7.1977186541915|7.1977186541915|7.1977186541915|7.1977186541915|7.1977186541915|7.1880206908517|7.1691751200999|7.1691751200999||7.1691751200999|7.1691751200999|7.1691751200999|7.1691751200999|7.092606830604|7.092606830604|7.092606830604|7.092606830604|7.092606830604|6.8234521018213|||6.678557699118|6.6645082557576|6.5991336848534|6.5991336848534|6.5991336848534|6.2195931304601|6.0795479206142|5.896164195173||-6.6300728652572|-6.6300728652572|-6.6300728652572|-6.6300728652572|-6.6300728652572|-6.6300728652572|-6.6300728652572|-6.7677927545003|-6.7677927545003|-6.7677927545003|-6.7677927545003|-6.7677927545003|-6.7677927545003|-6.7677927545003|-6.7677927545003|-6.7677927545003|-6.7677927545003|-6.7677927545003|-6.7677927545003|-6.7677927545003|-6.8545743095325|-6.8545743095325
11199|961859|/equities/graphitecorp-ltd|ASXSMALLCAP|0.59326708616409|-0.63381336333142|-0.63381336333142|-0.63381336333142|-0.63381336333142|-0.63381336333142|-0.63381336333142|-0.63381336333142|-0.63381336333142|-0.63381336333142||-0.63381336333142|-0.63381336333142|-0.63381336333142|-0.66979264221573|-0.6944662261645|-0.6944662261645|0.62785613505786|0.62785613505786|0.62785613505786|0.62785613505786|0.62785613505786|0.62785613505786|0.62785613505786|0.62785613505786|0.62785613505786|0.62785613505786|0.62785613505786|0.62785613505786||0.61039567952626|-0.70851924285304|-0.70851924285304|||-0.70851924285304|-0.70851924285304|-0.70851924285304|-0.70851924285304|-0.70851924285304|-0.70851924285304|-0.70851924285304|-0.70851924285304|0.63116285305434|0.63116285305434|0.63116285305434|0.63116285305434|0.63116285305434|0.63116285305434|0.63116285305434|0.63116285305434|0.63116285305434|0.63116285305434|0.63116285305434|0.63116285305434|0.63116285305434|0.63116285305434|0.63116285305434|0.63116285305434|0.63089070518001|0.63089070518001|0.63089070518001|0.63089070518001|0.63089070518001|0.63089070518001|0.63089070518001|0.63089070518001|0.63089070518001|0.63089070518001|0.63089070518001|0.63089070518001|0.63089070518001|0.63089070518001|0.60626387831927|0.60626387831927|0.60626387831927|0.60626387831927|0.60626387831927|0.60626387831927|0.59834873276022|-0.76973764732504|-0.76973764732504|-0.76973764732504|-0.78359741783831|-0.80149710748696|-0.83083011678086|-0.83920838974101|-0.83920838974101|-0.83920838974101|-0.83920838974101|0.65857434104779|0.65857434104779|0.65857434104779|0.65857434104779|0.65857434104779|0.65857434104779|0.65857434104779|0.65857434104779|0.65857434104779|0.65857434104779|0.65857434104779|0.65857434104779|0.65857434104779|0.65857434104779|0.65857434104779|0.61356775407132|-0.85426009387026|-0.90528900524256|-0.93159139880277|-0.93159139880277|-0.98399041900742|-1.0163782604282|-1.0551425028449|-1.0832139141699|-1.105237660291|-1.1363751794257|-1.2001956755457|0.98550310384294|0.98550310384294|0.98550310384294|0.98550310384294|0.98550310384294|0.93907789917961|0.93907789917961|0.90230883859015|0.88778919337138|0.88778919337138|0.88778919337138|0.88778919337138|-0.99275307871923|-1.0000346355481|-1.0000346355481|-1.0058718017784|-1.0279131125573|-1.0426812316713|-1.0468680423429|-1.0491889634165|-1.0491889634165|-1.0535433003674|-1.0644925578181|-1.065777762177|-1.065777762177|-1.065777762177|-1.065777762177|-1.065777762177|-1.065777762177|-1.065777762177|-1.065777762177|-1.065777762177|-1.065777762177|-1.065777762177|-1.065777762177|-1.065777762177|-1.065777762177|-1.0672530812714|-1.0875034180718|-1.1080593795067|-1.1202726963096|-1.1202726963096|-1.1202726963096|-1.1202726963096|-1.1202726963096|-1.1202726963096|-1.1202726963096|-1.143358548806|-1.199287254861|0.99461071496615|0.99461071496615|0.99461071496615|0.99461071496615|0.99461071496615|0.99461071496615|0.99461071496615|0.93018284713139||0.93018284713139|0.93018284713139|0.92159198031282|-1.0537063739994|-1.0537063739994|-1.0537063739994|-1.0537063739994|-1.0600904217803|-1.0632269403134|-1.0632269403134|-1.0632269403134|-1.0632269403134|-1.0757909220897|-1.0757909220897|-1.0757909220897|-1.0757909220897|-1.0757909220897|-1.0757909220897|-1.0757909220897|-1.0757909220897|-1.0757909220897|-1.0757909220897|-1.0757909220897|-1.0757909220897|-1.0757909220897|-1.0757909220897|-1.0757909220897|-1.0757909220897|-1.0757909220897|-1.0757909220897|-1.0757909220897|-1.0757909220897|-1.0757909220897||-1.1269899223075|-1.1492943635501|-1.1831047922282|-1.2092830969126|-1.234759054055|-1.2667086328868|-1.2667086328868|-1.2877318357764|-1.3277575743792|-1.3447306434973|||-1.3557511891169|-1.3557511891169|-1.3557511891169|-1.3557511891169|-1.3557511891169|-1.3557511891169|-1.3557511891169|-1.3557511891169|-1.3557511891169|-1.3677791119993|-1.3869767985278|-1.4621964584384|-1.4838294266102|-1.5509216055205|-1.627968422233|-1.6310760485452|-1.7153623023873|-1.7156678362601|-1.7156678362601|-1.7156678362601|-1.7156678362601|-1.7156678362601|-1.7172070873825|-1.7172070873825|-1.7172070873825|-1.7172070873825|-1.7172070873825|-1.7172070873825|-1.7172070873825|-1.7172070873825|-1.7172070873825
11200|947885|/equities/imugene-ltd|ASXSMALLCAP|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688||0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.094113683872688|0.093101760851363|0.093101760851363|0.093101760851363|0.089835288742096|-0.11429767358906||-0.11429767358906|-0.11429767358906|-0.11429767358906|||-0.11429767358906|-0.11429767358906|-0.11429767358906|-0.11429767358906|-0.11429767358906|-0.11429767358906|-0.11429767358906|-0.11429767358906|-0.11751808084043|-0.11751808084043|-0.11751808084043|-0.11751808084043|-0.11751808084043|-0.11751808084043|-0.11751808084043|-0.11751808084043|-0.11751808084043|-0.11751808084043|-0.11751808084043|-0.11751808084043|-0.11751808084043|-0.11957483689373|-0.11957483689373|-0.11957483689373|-0.11957483689373|-0.11957483689373|0.09390764504326|0.09390764504326|0.09390764504326|0.09390764504326|0.09390764504326|0.07492516239101|0.06019462368681|0.046632917010602|0.042925464992519|-0.050401053693257|-0.050401053693257|-0.050401053693257|-0.050401053693257|-0.050401053693257|-0.050401053693257|-0.050401053693257|-0.050401053693257|-0.050401053693257|-0.050401053693257|-0.051862411090756|-0.051862411090756|-0.05379156693985|-0.05482396421521|-0.055169424986393|-0.055169424986393|-0.055169424986393|-0.055169424986393|-0.055169424986393|-0.055169424986393|-0.05574380525069|-0.056882004694989|-0.057757782515933|-0.059891336139964|-0.059891336139964|-0.059891336139964|-0.062007821876421|-0.062007821876421|-0.062405789651514|-0.062405789651514|-0.062405789651514|-0.064061989602708|-0.064235543796049|-0.068595048827845|-0.071546019492862|-0.071546019492862|-0.071546019492862|-0.073162242015006|-0.073462266660361|-0.073462266660361|-0.073462266660361|-0.076291407147078|-0.07843490013815|-0.079594331420536|-0.080842447790003|-0.080842447790003|-0.080842447790003|-0.080842447790003|-0.081269386065775|-0.083827092032487|-0.086863433217407|-0.087681593188976|-0.089590661850608|-0.090184068378519|-0.093982301731585|-0.098313668209846|||0.084607641173075|0.084607641173075|0.084607641173075|0.084607641173075|0.084607641173075|0.084607641173075|0.084607641173075|0.084607641173075|0.084607641173075|0.084607641173075|0.084607641173075|0.084607641173075|0.084607641173075|0.084607641173075|0.084607641173075|0.084607641173075|0.084607641173075|0.084607641173075|0.084607641173075|0.084546847043111|-0.10174046629861|-0.10174046629861|-0.10174046629861|-0.10174046629861|-0.10174046629861|-0.10174046629861|-0.10174046629861|-0.10174046629861|-0.10174046629861|-0.10174046629861|-0.10174046629861|-0.10174046629861|-0.10174046629861|-0.10174046629861|-0.10174046629861|-0.10174046629861|-0.10348940791571|-0.10776600864622|-0.11140667842597|-0.11400207240052|-0.11400207240052|-0.11500229889228|-0.11622477961993|-0.11775280129488|-0.11775280129488|-0.11775280129488||-0.11775280129488|-0.11775280129488|-0.12317938408581|-0.12317938408581|-0.12438812970045|-0.12438812970045|-0.12683720117334|-0.12683720117334|-0.12968022059537|-0.13139533633112|-0.13139533633112|-0.13418926101724|-0.1367763531185|-0.1367763531185|-0.1367763531185|-0.1367763531185|-0.1367763531185|-0.1367763531185|-0.13850150762078|-0.14077027605416|-0.14077027605416|-0.14077027605416|-0.14077027605416|-0.14077027605416|-0.14077027605416|-0.1422447493666|-0.14277194299561|0.12095325295907|0.12095325295907|0.12095325295907|0.12095325295907|0.12095325295907|0.12095325295907||0.12095325295907|0.12095325295907|0.12095325295907|0.12095325295907|0.12095325295907|0.12095325295907|0.12095325295907|0.12095325295907|0.12095325295907|0.12095325295907|||0.12095325295907|-0.14485855937982|-0.14485855937982|-0.14485855937982|-0.14485855937982|-0.14485855937982|-0.14485855937982|-0.14485855937982|-0.14485855937982|-0.14485855937982|-0.14485855937982|-0.14485855937982|-0.14485855937982|-0.14485855937982|-0.14485855937982|-0.14485855937982|-0.14678728639511|-0.15031920397643|-0.15297123948443|-0.15297123948443|-0.15691249497189|-0.15740167230043|-0.15740167230043|-0.15740167230043|-0.15740167230043|-0.15850185470088|-0.15972427959027|-0.16140697858942|-0.16140697858942|-0.16140697858942|-0.16140697858942
11201|1123046|/equities/uniti-wireless|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11202|14329|/equities/wilson-htm-investment-group|ASXSMALLCAP|9.961143715547|9.961143715547|9.9557153200291|9.7182648014007|9.7182648014007|9.7182648014007|9.6250687540653|9.6250687540653|9.6250687540653|9.6250687540653||9.6250687540653|9.6250687540653|9.478687650747|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447|9.4689882030447||9.4466527557328|9.4457256105161|9.4406912378818|||9.4406912378818|9.4406912378818|9.4406912378818|9.4406912378818|9.3510459851723|9.3492178863398|9.1035754886062|8.9410636853985|8.9410636853985|8.9410636853985|8.8314590930731|8.7188436719876|8.506493221069|8.4814790857958|8.4814790857958|8.4814790857958|8.4814790857958|8.4814790857958|8.4814790857958|8.4814790857958|8.4814790857958|8.4814790857958|8.4814790857958|8.4814790857958|8.4549769442531|8.4365766481672|8.4365766481672|8.2950846305726|7.8975192967881|7.8975192967881|7.8975192967881|7.8975192967881|7.8975192967881|7.8975192967881|7.8975192967881|7.8975192967881|7.5373583542328|-8.2526726725641|-8.2526726725641|-8.2526726725641|-8.3224140541358|-8.3910155447107|-8.4972396329356|-8.67637742397|-8.7826413405914|-8.8918238495212|-8.989248259688|-9.0019431465473|-9.0256399364636|-9.0256399364636|-9.0929386439034|-9.0929386439034|-9.0929386439034|-9.0929386439034|-9.1365986733645|-9.1823320818179|-9.2437022474334|-9.2746693058064|-9.3785211160504|-9.5380127423861|-9.5380127423861|-9.5380127423861|-9.5905691775854|-9.6928024803876|-9.6928024803876|-9.6928024803876|-9.6928024803876|-9.6928024803876|-9.6928024803876|-9.6928024803876|-9.6928024803876|-9.6928024803876|-9.6928024803876|-9.6928024803876|-9.769780533764|-9.779200546447|-9.8135566628681|-9.8333960547168|-9.8448844501397|-9.8457979440307|-9.8457979440307|-9.8457979440307|-9.8457979440307|-9.8457979440307|-9.8457979440307|-10.079220056491|-10.2075062701|-10.2075062701|-10.2075062701|-10.2075062701|-10.2075062701|-10.214451466323|-10.274946065216|-10.461607186296|-10.562896640542|-10.6101189945|-10.6101189945|-10.6101189945|-10.655132118625|-10.719313585937|-10.765347918074|9.8249751543088|9.8249751543088|9.8249751543088|9.8068243039874|9.8068243039874|9.8068243039874|9.6103604649204|9.604844342194|9.560382642704|9.5558431883871|9.5558431883871|9.3770477794077|-10.079123762072|-10.079123762072|-10.079123762072|-10.079123762072|-10.079123762072|-10.127213920832|-10.127213920832|-10.127213920832|9.3170816701133|9.3170816701133|9.317035282263|9.2808723323972|9.1543033248221|9.1025584677893|9.089250413549|9.089250413549|9.089250413549|9.089250413549|9.089250413549|9.089250413549|8.9063894924985|8.8715439568479|8.7894928996782|8.7472143244987|8.6688493702417|8.5392774446812||8.3645032580539|8.3645032580539|8.3645032580539|8.3645032580539|8.3645032580539|8.3645032580539|8.3645032580539|8.3645032580539|8.3645032580539|8.3645032580539|8.3645032580539|8.3645032580539|8.3645032580539|8.3645032580539|8.3645032580539|8.3645032580539|8.3645032580539|8.3645032580539|8.3645032580539|8.3645032580539|8.3645032580539|8.1573154089923|8.1573154089923|8.1573154089923|8.1573154089923|8.1573154089923|8.1573154089923|8.1571180759236|8.1571180759236|7.81401967322|-8.446404781558|-8.446404781558|-8.446404781558||-8.446404781558|-8.446404781558|-8.446404781558|-8.446404781558|-8.446404781558|-8.446404781558|-8.446404781558|-8.446404781558|-8.446404781558|-8.446404781558|||-8.446404781558|-8.446404781558|-8.446404781558|-8.446404781558|-8.446404781558|-8.446404781558|-8.446404781558|-8.6126476131865|-8.6126476131865|-8.6126476131865|-8.6296083224027|-8.6412596755188|-8.6412596755188|-8.6412596755188|-8.7442711759695|-8.7442711759695|-9.001412648745|-9.0265693871927|-9.1622993646674|-9.5225545762438|-9.752520736354|-9.752520736354|-9.752520736354|-9.752520736354|-9.752520736354|-9.8883561914689|-10.143729614497|-10.22358817445|-10.24120923531|-10.508565653827|-10.577294761898
11203|961883|/equities/liontown-resources-ltd|ASXSMALLCAP|-1.1223187493507|-1.1223187493507|-1.1223187493507|-1.1223187493507|-1.1692430429132|-1.2062047662703|-1.2062047662703|-1.2062047662703|-1.2062047662703|-1.2062047662703||-1.2062047662703|-1.2075676365359|-1.2075676365359|-1.2870196218473|-1.441474745448|-1.441474745448|-1.5728886367828|-1.6007095378804|1.4080306231517|1.4080306231517|1.4080306231517|1.4080306231517|1.4080306231517|1.4080306231517|1.4080306231517|1.4080306231517|1.4080306231517|1.4080306231517||1.3976187572326|1.3976187572326|1.3976187572326|||1.3976187572326|1.3976187572326|1.3976187572326|1.3120763683149|-1.481555240343|-1.481555240343|-1.481555240343|-1.481555240343|-1.4943118480182|-1.4943118480182|-1.4943118480182|-1.4943118480182|-1.4943118480182|-1.5113186535279|-1.5387293627778|-1.5387293627778|-1.5387293627778|-1.560254844352|-1.5811164934595|-1.5991571897886|-1.6210080048135|-1.6450089570208|-1.702787657173|-1.7093384263059|-1.7093384263059|-1.7093384263059|-1.7403760218113|-1.7562049641395|-1.7562049641395|-1.7636999503533|-1.8032777856633|-1.8565585558993|-1.8720095958293|-1.8947328887583|-1.8995152568786|-1.8995152568786|-1.8995152568786|-1.9314057932925|-1.9998953195227|-2.0284948715251|-2.0938831246209|-2.1387590474897|-2.2036212028192|-2.2281902036321|-2.29576683279|-2.3769632007913|||||-3.0199591612635|2.8583552315977|2.8583552315977|2.8583552315977|2.8531724694864|2.8405258925624|2.8405258925624|2.8405258925624|2.8405258925624|2.8405258925624|2.8405258925624|2.8405258925624|2.8405258925624|2.8405258925624|2.8405258925624|2.8305843176519|2.8173159032039|2.8075732157155|2.7945257872922|2.7800286445996|2.7689207035061|2.7615069967431|2.7615069967431|2.7250703477469|2.7250703477469|2.702300378968|2.6101586865597|2.6101586865597|2.6101586865597|2.6101586865597|-2.8180722984031|-2.8180722984031|-2.8180722984031|-2.8180722984031|-2.8180722984031|-2.8180722984031|-2.8180722984031|-2.8180722984031|-2.8180722984031|-2.8180722984031|-2.8180722984031|-2.8584136733694|-2.9295694871753|-2.9295694871753|-2.9295694871753|-2.9456327937278|-2.9668142157829|-2.9693782172411|-2.9693782172411|-2.9693782172411|-2.9693782172411|-2.9693782172411|-2.9693782172411|-2.9693782172411|-2.9693782172411|-2.9693782172411|-2.9693782172411|-2.9693782172411|-2.9693782172411|-2.9693782172411|-2.9693782172411|-2.9693782172411|-2.9693782172411|-2.9693782172411|-2.9693782172411|-2.9693782172411|-2.9693782172411|-2.9693782172411|-2.9693782172411|-2.9693782172411|-2.9693782172411|-2.9998646799954|2.7767752219262|2.7767752219262|2.7767752219262|2.7767752219262|2.7767752219262|2.7767752219262|2.7767752219262|2.7767752219262|2.7767752219262|2.7767752219262|2.7767752219262|2.7767752219262|2.7767752219262|2.7767752219262|-2.9374284605691|-2.9374284605691|-2.9374284605691||-2.9374284605691|-2.9374284605691|-2.9374284605691|-2.9374284605691|-2.9374284605691|-2.9374284605691|-2.9374284605691|-2.9374284605691|-2.9374284605691|-2.9374284605691|-2.9374284605691|-2.9374284605691|-2.9885316535841|2.7400194267062|2.7400194267062|2.7400194267062|2.7400194267062|2.7400194267062|2.7400194267062|2.7400194267062|2.7400194267062|2.6961327106453|2.6668139994914|2.6427952052113|2.6427952052113|2.5539391969041|2.5152102680555|2.5077594557357|2.5077594557357|2.4758439504385|2.4618443352794|2.4618443352794|2.4479195935252||2.4479195935252|2.4479195935252|2.4479195935252|2.4479195935252|2.4249106229149|2.3847661666913|2.3847661666913|2.3719623809439|2.3366248613576|2.2831942379452|||2.253271400926|2.239745948047|2.2358288735488|2.1964764827202|2.1927517380659|2.1613907644423|2.0876565585834|1.8579516157289|-1.7160242487797|-1.7160242487797|-1.7160242487797|-1.7160242487797|-1.7160242487797|-1.7160242487797|-1.7160242487797|-1.7160242487797|-1.7160242487797|-1.7160242487797|1.4484244161718|1.4484244161718|1.4484244161718|1.4484244161718|1.4484244161718|1.4484244161718|1.290193782236|-1.50739053149|-1.50739053149|-1.50739053149|-1.50739053149|-1.5076426108062|-1.5076426108062
11204|32567|/equities/sandfire-resources-nl|ASXSMALLCAP|6.7480260348401|6.7480260348401|6.7480260348401|6.7480260348401|6.7480260348401|6.7480260348401|6.7480260348401|6.7480260348401|-7.1239354889466|-7.1239354889466||-7.1239354889466|-7.1239354889466|-7.1239354889466|-7.1239354889466|-7.1501054607882|-7.1501054607882|-7.1992839534033|-7.2289715988975|-7.2289715988975|-7.2289715988975|-7.2289715988975|-7.2289715988975|6.7670552589117|6.7670552589117|6.7670552589117|6.7670552589117|6.7670552589117|6.7670552589117||6.7195058771436|6.6944510350034|6.5096677287205|||6.4707421443842|6.410761803509|6.410761803509|6.2407573608721|6.2407573608721|6.2407573608721|6.0313970146538|5.9654867237489|5.9654867237489|5.9654867237489|5.9002628928733|5.8916361621005|5.8916361621005|5.8916361621005|5.8916361621005|5.8916361621005|5.8916361621005|5.8916361621005|5.8916361621005|5.8916361621005|5.8916361621005|5.8916361621005|5.8916361621005|5.8916361621005|5.8916361621005|5.8916361621005|5.8916361621005|5.8916361621005|5.7461263060301|5.7461263060301|5.7461263060301|5.7461263060301|5.7461263060301|5.7461263060301|5.7461263060301|5.7461263060301|-6.2911696558257|-6.2911696558257|-6.2911696558257|-6.2911696558257|-6.2911696558257|-6.2911696558257|-6.2911696558257|-6.2911696558257|-6.2911696558257|-6.3468553893058|-6.3890058853327|-6.5077844039266|-6.5117089944201|-6.5117089944201|-6.5216690915521|-6.5216690915521|-6.5216690915521|-6.5216690915521|-6.5216690915521|-6.5216690915521|-6.5216690915521|-6.5787991039948|-6.6312777393512|-6.6312777393512|-6.6312777393512|-6.6312777393512|-6.6312777393512|-6.6312777393512|-6.7498184625813|6.080088819604|6.080088819604|6.080088819604|6.080088819604|6.080088819604|6.080088819604|6.080088819604|6.080088819604|6.080088819604|6.080088819604|6.080088819604|6.080088819604|6.080088819604|6.080088819604|6.080088819604|6.080088819604|5.8746156740838|-6.5434044034505|-6.5434044034505|-6.5434044034505|-6.5434044034505|-6.5434044034505|-6.5434044034505|-6.5434044034505|-6.5434044034505|-6.5434044034505|-6.5434044034505|-6.662115617066|6.0725044533781|6.0725044533781|6.0725044533781|6.0725044533781|6.0725044533781|6.0725044533781|6.0725044533781|6.0725044533781|6.0725044533781|6.0725044533781|6.0725044533781|5.9561161514975|5.7006846530413|5.5196494110398|-6.378498744794|-6.378498744794|-6.378498744794|-6.4772209059621|5.9729771014968|5.9729771014968|5.9729771014968|5.9729771014968|5.9729771014968|5.752752105055|5.6707657910985|5.6707657910985|5.6707657910985|5.6707657910985|5.6707657910985|5.6707657910985|5.6707657910985|5.6707657910985|5.6707657910985|5.6707657910985|5.6707657910985|5.6707657910985|5.6707657910985|5.6707657910985|5.6707657910985|5.6707657910985|5.6707657910985|5.6427953880807|5.6013107670706|5.6013107670706|5.6013107670706|-6.052204608157||-6.052204608157|-6.052204608157|-6.052204608157|-6.052204608157|-6.052204608157|-6.052204608157|-6.052204608157|-6.052204608157|-6.052204608157|-6.052204608157|-6.052204608157|-6.0641164506306|-6.2392958761178|-6.361995551423|-6.3969393807824|-6.4771547933613|-6.5731543165415|-6.5731543165415|-6.7898276432673|-6.7898276432673|-6.7898276432673|-6.8090015771258|-6.8090015771258|-6.8090015771258|-6.8090015771258|-6.8090015771258|-6.8090015771258|-6.8090015771258|-6.9172240498185|-7.0499682046896|-7.0499682046896|-7.0965656471259|-7.0965656471259||-7.1595171769467|6.5887794784602|6.5887794784602|6.5887794784602|6.5453104500303|6.5025673182286|6.467852436997|6.398725151461|6.3169167300525|5.9946297297282|||5.8618107779603|5.8550263155206|5.8550263155206|5.8550263155206|5.8550263155206|5.6744736023197|5.6388595708486|-6.1468991336557|-6.1468991336557|-6.1468991336557|-6.1468991336557|-6.1468991336557|-6.1468991336557|-6.1468991336557|-6.1468991336557|-6.1468991336557|-6.192886288074|-6.192886288074|-6.192886288074|-6.2137625560798|-6.4164640029237|-6.4164640029237|-6.4164640029237|-6.4164640029237|-6.4164640029237|-6.4164640029237|-6.4164640029237|-6.4164640029237|-6.5539704467263|5.9327791273016|5.9327791273016
11205|7675|/equities/paladin-res|ASXSMALLCAP|1.2957286733594|1.2957286733594|1.2669208003643|1.2474067084097|1.2474067084097|1.2474067084097|1.1796018236384|1.1796018236384|1.1796018236384|1.1796018236384||1.1796018236384|1.1796018236384|1.1796018236384|1.1796018236384|1.1796018236384|1.1796018236384|1.1796018236384|1.1796018236384|1.1796018236384|1.101779844309|1.0541997374705|1.0238330630916|0.95398117750416|0.9312291658535|-1.0468027331119|-1.0468027331119|-1.0468027331119|-1.0468027331119||-1.0468027331119|-1.0468027331119|-1.0468027331119|||-1.0468027331119|-1.0468027331119|-1.0468027331119|-1.0468027331119|-1.0468027331119|-1.0468027331119|-1.0468027331119|-1.0468027331119|-1.0468027331119|-1.05019748958|-1.0502194447876|-1.0714938489995|0.95311540803988|0.95311540803988|0.95311540803988|-1.0434512965144|-1.0434512965144|-1.0434512965144|-1.0434512965144|-1.0434512965144|-1.0434512965144|-1.0434512965144|-1.0434512965144|-1.0434512965144|-1.0434512965144|-1.0434512965144|-1.0434512965144|-1.0434512965144|-1.0434512965144|-1.0434512965144|-1.0506343136674|-1.0506343136674|-1.0592815448199|-1.0592815448199|-1.0592815448199|-1.0592815448199|-1.0592815448199|-1.0592815448199|-1.0592815448199|-1.0592815448199|-1.066382747353|-1.066382747353|-1.066382747353|-1.066382747353|-1.066382747353|-1.066382747353|-1.066382747353|-1.066382747353|-1.066382747353|-1.0884808527771|-1.1188676078389|0.98953967943992|0.98953967943992|0.98953967943992|0.98953967943992|0.98953967943992|0.98953967943992|0.98953967943992|0.98953967943992|0.98953967943992|0.98953967943992|0.95429142402314|0.95429142402314|0.95429142402314|0.91157385692223|0.9054612306626|0.9054612306626|0.9054612306626|0.9054612306626|0.87051247202372|0.84251386416197|0.83751539932622|0.83275402483908|0.83275402483908|0.83275402483908|0.83275402483908|0.83275402483908|0.83275402483908|0.82235062450498|0.82235062450498|0.76886180738973|0.76337920706202|0.76337920706202|0.76337920706202|0.76337920706202|0.75450170222364|0.75450170222364|0.75450170222364|0.74625190963835|0.72573194671885|0.72573194671885|0.72573194671885|0.72573194671885|0.72573194671885|0.72573194671885|0.71747993947417|0.70920086354426|0.70920086354426|0.70920086354426|0.69911206265746|0.69774205130401|0.69774205130401|0.69774205130401|0.69774205130401|0.69494248304107|0.69494248304107|0.69494248304107|0.69494248304107|0.69494248304107|0.69494248304107|0.69494248304107|0.69494248304107|0.69494248304107|0.69494248304107|0.69494248304107|0.69494248304107|0.67399991683115|0.67399991683115|0.67399991683115|0.67399991683115|0.67399991683115|0.67399991683115|0.67399991683115|0.66499990811998|0.64958323693998|0.64703692172112|0.63531877237494|0.6341488659414|0.6341488659414|0.6341488659414|0.6341488659414|0.6341488659414|0.6341488659414|0.63098011087832|0.63098011087832|0.63098011087832|0.63098011087832|0.63098011087832|0.63098011087832||0.58650564895137|0.55478482532381|-0.67940045237234|-0.67940045237234|-0.67940045237234|-0.67940045237234|-0.67940045237234|-0.67940045237234|-0.70155603951537|0.62316700815607|0.62316700815607|0.62316700815607|0.62316700815607|0.62316700815607|0.62316700815607|0.62316700815607|0.62316700815607|0.62316700815607|0.62316700815607|0.62316700815607|0.62316700815607|0.62316700815607|0.62296332252742|0.59588064655258|0.59588064655258|0.59005062598937|0.59005062598937|0.59005062598937|0.59005062598937|0.59005062598937|0.58700071130586|0.57704937193823|0.57704937193823||0.57704937193823|0.57704937193823|0.57704937193823|0.57704937193823|0.57704937193823|0.57704937193823|0.57704937193823|0.56157439965277|0.56157439965277|0.56157439965277|||0.56157439965277|0.56157439965277|0.56157439965277|0.56157439965277|0.55661045862866|0.54326121478931|-0.64582786172384|-0.64582786172384|-0.64582786172384|-0.64582786172384|-0.66980872120851|-0.68481490788171|-0.68481490788171|-0.68481490788171|-0.68481490788171|-0.68481490788171|-0.72173877090557|-0.72457086411167|-0.7375787459816|-0.74786525225258|-0.75623918082555|-0.76054353742953|-0.78699280188211|-0.78860984461376|-0.78860984461376|-0.78860984461376|-0.78860984461376|-0.78860984461376|-0.78860984461376|-0.78860984461376|-0.78860984461376
11206|14252|/equities/centuria-fpo|ASXSMALLCAP|-1.7314892894572|-1.7314892894572|-1.7314892894572|-1.7314892894572|-1.7314892894572|-1.7314892894572|-1.7314892894572|-1.7314892894572|-1.7314892894572|-1.7314892894572||-1.7314892894572|-1.7377658824729|-1.7383402294527|-1.7383402294527|-1.7383402294527|-1.7383402294527|1.6165004896698|1.6165004896698|1.6165004896698|1.6165004896698|1.6165004896698|1.6165004896698|1.6165004896698|1.6165004896698|1.6165004896698|1.6165004896698|1.6165004896698|1.6165004896698||1.6165004896698|1.6132876445699|1.6132876445699|||1.570597395836|1.5537193257927|1.5502436778412|1.5259480943876|1.5259480943876|1.5259480943876|1.5071645898507|1.4465722791593|1.4465722791593|1.4465722791593|1.4465722791593|1.4465722791593|1.3753581237175|1.3388701292517|1.3347167806098|1.3117490916426|1.3117490916426|1.3087792964668|1.3087792964668|1.3087792964668|1.3087792964668|1.3087792964668|1.3087792964668|1.3087792964668|1.2905880976486|1.2532923010508|1.2518525683791|1.2481695638664|-1.2784781726139|-1.2784781726139|-1.2784781726139|-1.2784781726139|-1.2784781726139|-1.2784781726139|-1.2784781726139|-1.2784781726139|-1.2784781726139|-1.2784781726139|-1.2784781726139|-1.2838646341184|-1.3170718604568|-1.349246454928|-1.3798571501547|-1.416369077715|-1.4178841505966|-1.4178841505966|-1.4178841505966|-1.4178841505966|-1.4178841505966|-1.4178841505966|-1.4178841505966|-1.4386856736019|-1.4386856736019|-1.4386856736019|-1.4386856736019|-1.4386856736019|-1.4386856736019|-1.4386856736019|-1.4436785248998|-1.4870038659576|-1.4925043153767|-1.5180603384976|-1.5455560304289|-1.5455560304289|-1.5455560304289|-1.5455560304289|1.4265383069618|1.4265383069618|1.4265383069618|1.4265383069618|1.4168480971239|-1.5429587673267|-1.5429587673267|-1.5429587673267|-1.5429587673267|-1.5429587673267|-1.5429587673267|-1.5570250993549|-1.5570250993549|-1.5570250993549|-1.5570250993549|-1.5570250993549|-1.5570250993549|-1.5570250993549|-1.5586112001279|-1.5586112001279|-1.5674895152442|-1.5674895152442|-1.5674895152442|-1.5887383868288|-1.6052648215372|-1.6205584103776|-1.6205584103776|-1.6392315752984|-1.6910906641219|-1.725656234394|-1.7280653666686|-1.7280653666686|-1.7280653666686|-1.7280653666686|-1.7280653666686|-1.7338226052601|-1.7524935741806|1.6021144666007|1.6021144666007|1.6021144666007|1.6021144666007|1.5748072566131|1.5748072566131|1.5748072566131|1.5748072566131|1.5748072566131|1.5748072566131|1.5748072566131|1.5748072566131|1.5748072566131|1.5635414048699|1.5635414048699|1.5635414048699|1.5635414048699|1.5635414048699|1.5635414048699|1.5635414048699|1.5635414048699|-1.7191595762091|-1.7191595762091|-1.7191595762091|-1.7191595762091|-1.7191595762091|-1.7191595762091|-1.7430939574062|-1.7650306404643|-1.7650306404643|-1.7650306404643|-1.7650306404643|-1.7650306404643|-1.7650306404643|-1.7650306404643|-1.7739229402071||-1.7843588282803|-1.8319054121669|1.6741889982789|1.6741889982789|1.6741889982789|1.6741889982789|1.6741889982789|1.6741889982789|1.6741889982789|1.6741889982789|1.6741889982789|1.6741889982789|1.6741889982789|1.6741889982789|1.6741889982789|1.6741889982789|1.6741889982789|1.6741889982789|1.6741889982789|1.657347567946|1.657347567946|1.6520528352595|1.6345066147381|1.6345066147381|1.6345066147381|1.5996538693895|1.5996538693895|1.5996538693895|1.5996538693895|1.5857265188948|1.5721831081684|1.5721831081684|1.5721831081684||1.5535367261895|1.5519280926103|1.5519280926103|1.5478433617979|1.5478433617979|1.5142704589532|-1.662501985979|-1.662501985979|-1.662501985979|-1.662501985979|||-1.662501985979|-1.662501985979|-1.662501985979|-1.6669466640683|-1.6678574511444|-1.6735894389402|-1.6735894389402|-1.6927872997104|-1.6927872997104|-1.6927872997104|-1.7125415053168|-1.7404478586149|-1.7404478586149|-1.7404478586149|-1.7457753724999|-1.7604995138451|-1.7604995138451|-1.7604995138451|-1.788055016708|-1.8306166619191|-1.8428909705168|-1.8428909705168|-1.8874848351841|-1.8874848351841|-1.8874848351841|-1.8874848351841|-1.8874848351841|-1.8919276314715|-1.900475152967|-1.9490799652297|-1.9490799652297
11207|101943|/equities/lifestyle-f|ASXSMALLCAP|16.858624257912|16.806249819717|-18.400116696797|-18.400116696797|-18.400116696797|-18.400116696797|-18.400116696797|-18.400116696797|-18.400116696797|-18.400116696797||-18.400116696797|-18.400116696797|-18.400116696797|-18.400116696797|-18.400116696797|-18.400116696797|-18.896796825685|-19.139803465776|-19.139803465776|-19.139803465776|-19.139803465776|-19.139803465776|-19.139803465776|-19.191726111231|17.367271432741|17.367271432741|17.367271432741|17.367271432741||17.367271432741|17.367271432741|17.367271432741|||17.367271432741|17.367271432741|17.367271432741|17.367271432741|17.367271432741|17.367271432741|16.96530131219|16.218111450123|16.21679086889|15.983656143758|-17.72389772647|-17.72389772647|-17.72389772647|-17.72389772647|-17.725799657599|-17.725799657599|-17.811481466136|-17.811481466136|-17.811768543379|-17.811768543379|-17.853631138422|-18.055146243415|16.669401658047|16.669401658047|16.669401658047|16.669401658047|16.669401658047|16.564335095075|16.029538935188|15.888932883479|15.779076202423|15.779076202423|15.779076202423|15.779076202423|15.779076202423|15.533972854648|-16.69937303924|-16.69937303924|-16.69937303924|-16.69937303924|-16.69937303924|-16.69937303924|-16.69937303924|-16.69937303924|-16.830507106573|-16.830507106573|-16.830507106573|-16.830507106573|-16.830507106573|-16.830507106573|-16.830507106573|-16.830507106573|-16.830507106573|-16.830507106573|-16.830507106573|-16.830507106573|-16.830507106573|-16.830507106573|-17.10889696522|-17.589329554454|-17.685879120199|-17.685879120199|-17.685879120199|-17.685879120199|-17.685879120199|-17.685879120199|-17.851516664223|-17.851516664223|-17.851516664223|-17.851516664223|-17.851516664223|-17.851516664223|-17.851516664223|-17.851516664223|-17.851516664223|-17.851516664223|-17.851516664223|-17.851516664223|-17.851516664223|-17.851516664223|-17.851516664223|-17.851516664223|-17.851516664223|-17.851516664223|-17.851516664223|-17.851516664223|-17.885823718064|-17.885823718064|16.062545690184|16.062545690184|16.062545690184|16.062545690184|16.062545690184|16.062545690184|16.062545690184|15.998899181063|15.998899181063|15.998899181063|15.998899181063|15.998899181063|15.998899181063|15.998899181063|15.998899181063|15.998899181063|15.998899181063|15.885999157887|15.541664921422|15.513986574947|15.513986574947|15.513986574947|15.513986574947|15.513986574947|15.513986574947|15.513986574947|15.513986574947|15.513986574947|15.513986574947|15.513986574947|15.513986574947|15.513986574947|15.513986574947|15.513986574947|15.513986574947|14.902207095688|14.725784998542|14.26087260843|-15.479775368619|-15.479775368619|-15.479775368619|-15.479775368619|-15.479775368619|-15.479775368619|-15.479775368619|-15.479775368619|-15.479775368619|-15.479775368619|-15.479775368619|-15.609750256989|-15.620833699409||-15.720925932134|-15.943251111998|-15.976389967616|-16.312099813549|-16.321357778964|-16.321357778964|-16.519286478292|-16.730873784236|-16.913631231103|15.746700827622|15.746700827622|15.746700827622|15.746700827622|15.746700827622|15.746700827622|15.746700827622|15.746700827622|15.746700827622|15.746700827622|15.746700827622|15.746700827622|15.746700827622|15.746700827622|15.746700827622|15.746700827622|15.746700827622|15.746700827622|15.746700827622|15.746700827622|15.746700827622|15.746700827622|15.746700827622|15.746700827622||15.746700827622|15.746700827622|15.746700827622|15.746700827622|15.746700827622|15.746700827622|15.708556458182|15.386174092499|15.279083130324|15.005974868312|||15.005974868312|15.005974868312|14.987749845202|14.707499908535|-16.181946398264|-16.181946398264|-16.181946398264|-16.181946398264|-16.181946398264|-16.181946398264|-16.181946398264|-16.348822848598|-16.348822848598|-16.715914161779|-16.795880986557|-16.795880986557|-17.092383662989|-17.092383662989|-17.31320412085|-17.702495195215|-17.702495195215|-17.702495195215|-17.874994173916|-17.882543630441|-17.882543630441|-17.882543630441|-18.21504759241|-18.260893470189|-18.260893470189|-18.260893470189|-18.260893470189
11208|1130929|/equities/life360-inc|ASXSMALLCAP|6.9451010802726|6.9451010802726|6.9451010802726|6.9451010802726|6.9451010802726|6.9451010802726|6.9451010802726|6.9451010802726|6.9451010802726|6.6890010943391||-7.5185415088553|-7.5185415088553|-7.5185415088553|-7.5185415088553|-7.5185415088553|-7.5185415088553|-7.5185415088553|-7.5185415088553|-7.5185415088553|-7.5185415088553|-7.5450462300931|-7.6509344875614|-7.6509344875614|-7.6509344875614|-7.8415940138809|-7.8761405323858|-7.8761405323858|-7.8761405323858||-7.8761405323858|-7.8761405323858|-7.8761405323858|||-7.8761405323858|-7.8761405323858|-7.8761405323858|-7.8761405323858|-7.8761405323858|-7.8761405323858|-7.8761405323858|-7.8761405323858|-8.0107116803985|-8.0266139804719|-8.0266139804719|-8.0266139804719|-8.4106820225052|-8.5896467234616|-8.6629587870473|-8.6629587870473|-8.6723210023601|-8.6723210023601|-8.6723210023601|-8.6723210023601|-8.6916059402716|-8.6916059402716|-8.6916059402716|-8.9490067062656|7.868758226049|7.868758226049|7.868758226049|7.868758226049|-8.4783329649541|-8.4783329649541|-8.4783329649541|-8.4783329649541|-8.4783329649541|-8.4783329649541|-8.4783329649541|-8.4783329649541|-8.4783329649541|-8.4783329649541|-8.4783329649541|-8.4783329649541|-8.4783329649541|-8.5675921885806|-8.8094348192015|-8.8094348192015|-8.9537300314059|-8.9537300314059|-8.9537300314059|-8.9537300314059|-8.9537300314059|-8.9537300314059|-8.9537300314059|-8.9537300314059|-8.9537300314059|-8.9537300314059|-8.9537300314059|-8.9537300314059|-8.9537300314059|-8.9537300314059|-9.1591444772207|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.2981431121222|8.1426691107271|8.1426691107271|8.1426691107271|8.1426691107271|8.1426691107271|8.1426691107271|8.1426691107271|8.1426691107271|8.1426691107271|8.1426691107271|8.1426691107271|8.1426691107271|7.1846323071054|7.1751633468149|7.1751633468149|7.1101812326111|7.0913906645235|7.0913906645235|7.0913906645235|7.0913906645235|7.0913906645235|7.0913906645235|7.0913906645235|7.0913906645235|7.0913906645235|7.0886093179562|7.0886093179562|7.0886093179562|7.0886093179562|7.0886093179562|7.0886093179562|7.0886093179562|7.0863078926054|7.0863078926054|6.950980260837|6.950980260837|6.950980260837|6.950980260837|6.950980260837|6.950980260837|6.950980260837|6.868589271956|6.7712106062894|6.5480116025083|6.5402340841602|6.5402340841602|6.5402340841602|6.5402340841602|6.5402340841602|6.5402340841602|6.5313711378652|6.2918012378037|6.1814831742314|6.1814831742314|6.1313508131704|6.1313508131704|6.1313508131704||6.1313508131704|6.1313508131704|6.1313508131704|6.1313508131704|6.1313508131704|6.1246071743789|6.1246071743789|6.1246071743789|6.1246071743789|6.1246071743789|6.1246071743789|6.1246071743789|6.1246071743789|6.1246071743789|6.1081567663988|6.1081567663988|5.92017403124|5.8007488303518|5.6130542283959|5.127454563874|5.127454563874|5.127454563874|5.0055050020947|4.8605609873416|4.6656234771545|-5.3096266463296|-5.3096266463296|-5.3096266463296|-5.3096266463296|-5.3096266463296|-5.3096266463296|-5.3096266463296|-5.3284743312217||-5.4106986051225|-5.4106986051225|-5.4106986051225|-5.4106986051225|-5.4106986051225|-5.4106986051225|-5.4106986051225|-5.4106986051225|-5.4106986051225|-5.4106986051225|||-5.4106986051225|-5.4106986051225|-5.4106986051225|-5.4106986051225|-5.4106986051225|-5.4106986051225|-5.4106986051225|-5.4106986051225|-5.4106986051225|-5.4106986051225|-5.4106986051225|-5.4106986051225|-5.4106986051225|-5.4670956514578|-5.4670956514578|-5.4670956514578|-5.4670956514578|-5.4670956514578|-5.4670956514578|-5.4670956514578|-5.4670956514578|-5.4670956514578|-5.4670956514578|-5.4670956514578|-5.4670956514578|-5.5278839162434|5.0269300545401|5.0269300545401|5.0269300545401|5.0269300545401|5.0269300545401
11209|7560|/equities/amalgamated-hld|ASXSMALLCAP|11.961826934822|11.961826934822|11.961826934822|11.961826934822|11.961826934822|11.961826934822|11.961826934822|11.961826934822|11.961826934822|11.961826934822||11.903493935455|11.903493935455|11.903493935455|11.903493935455|11.708326294013|11.641067294868|11.641067294868|11.641067294868|11.641067294868|11.641067294868|11.641067294868|11.641067294868|11.508888108636|11.508888108636|11.508888108636|11.508888108636|11.508888108636|11.508888108636||11.508888108636|11.508888108636|11.508888108636|||11.508888108636|11.508888108636|11.508888108636|11.447097945108|11.351663671764|11.351663671764|11.097403776681|10.869893405212|10.808492922533|10.641658544262|10.373509936554|10.042233525628|9.7674810741938|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.113317243893|-11.206653368815|-11.206653368815|-11.206653368815|-11.206653368815|-11.206653368815|-11.206653368815|-11.206653368815|-11.206653368815|-11.206653368815|-11.206653368815|-11.206653368815|-11.206653368815|-11.206653368815|-11.206653368815|-11.206653368815|-11.206653368815|-11.206653368815|-11.206653368815|-11.395725952635|-11.653584624937|-11.723383400734|-11.723383400734|-11.723383400734|-11.770426138569|-11.863251218453|-11.908612367461|-11.952607922286|-11.952607922286|-11.994564220343|-12.177293694719|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.391361844972|11.315680014243|11.161588601658|-12.261056382613|-12.261056382613|-12.261056382613|-12.261056382613|-12.261056382613|-12.261056382613|-12.261056382613|-12.261056382613|-12.261056382613|-12.261056382613|-12.261056382613|-12.261056382613|-12.261056382613|-12.261056382613|-12.350193097215|-12.350193097215|-12.393548199447|-12.438942534959|-12.578269860519|-12.615404656576|-12.615404656576|-12.615404656576|11.865338691615|11.865338691615|11.865338691615|11.865338691615|11.787598327953|11.671607923344|11.671607923344|11.671607923344|11.671607923344|11.552897718035||11.366866501342|11.366866501342|11.366866501342|11.366866501342|11.366866501342|-11.975670965231|-11.975670965231|-11.975670965231|-11.975670965231|-11.975670965231|-11.975670965231|-11.975670965231|-12.099078981651|-12.194809587546|-12.25350148142|-12.25350148142|-12.25350148142|-12.25350148142|-12.386668702636|-12.614076213344|-12.61765465378|-12.61765465378|-12.61765465378|-12.61765465378|-12.61765465378|-12.61765465378|-12.61765465378|-12.61765465378|-12.805279867167|-12.805279867167|-12.805279867167|-12.805279867167|-12.805279867167||-12.805279867167|-12.805279867167|-12.805279867167|-12.805279867167|-12.805279867167|-12.805279867167|-12.805279867167|-12.805279867167|-12.805279867167|-12.805279867167|||-12.805279867167|-12.805279867167|-12.805279867167|-12.805279867167|-12.805279867167|-12.805279867167|-12.805279867167|-12.805279867167|-12.805279867167|-12.805279867167|-12.805279867167|-12.805279867167|-12.805279867167|-12.857255238421|-13.08704406701|-13.08704406701|-13.221993202219|-13.434992571947|-13.594991865287|-13.800546582683|-13.96758813444|-13.96758813444|-14.046764687071|-14.060450505044|-14.060450505044|-14.273642626842|-14.273642626842|-14.567434682284|-14.567434682284|-14.567434682284|-14.567434682284
11210|947483|/equities/australian-ethical-invest|ASXSMALLCAP|5.0208908754391|5.0208908754391|5.0208908754391|5.0208908754391|5.0208908754391|5.0208908754391|5.0208908754391|5.0208908754391|5.0208908754391|5.0208908754391||5.0208908754391|4.9515449954186|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933|4.8494018138933||4.8494018138933|4.8494018138933|4.8465506318812|||4.8465506318812|4.8465506318812|4.8465506318812|4.8465506318812|4.7738896127105|4.7738896127105|4.7720994149712|4.6787644770738|4.6787644770738|4.6197383036213|4.5049869870694|4.3466519885098|4.3300234637027|4.3300234637027|4.3300234637027|4.2611371501028|4.2440413616034|4.2052264120544|4.2052264120544|4.2052264120544|4.2052264120544|4.2052264120544|4.2052264120544|4.2052264120544|4.2052264120544|4.2052264120544|4.2052264120544|4.2013625730369|3.8966796382493|3.8966796382493|3.8966796382493|3.8966796382493|3.8966796382493|3.7218663410154|-4.4061477932276|-4.4061477932276|-4.4061477932276|-4.4061477932276|-4.4061477932276|-4.4061477932276|-4.4329419437317|-4.5370570940811|-4.5370570940811|-4.5370570940811|-4.5370570940811|-4.5370570940811|-4.5370570940811|-4.5370570940811|-4.5370570940811|-4.5370570940811|-4.5370570940811|-4.5370570940811|-4.5370570940811|-4.5370570940811|-4.5370570940811|-4.5761745685823|-4.6540829599441|-4.7048142685428|-4.8325713755836|-4.9556347399011|4.3170673461417|4.3170673461417|4.3170673461417|4.3170673461417|4.3170673461417|4.1717416016768|4.0319352909934|3.9855368634103|3.9855368634103|3.9855368634103|3.9855368634103|3.9855368634103|3.9855368634103|3.9855368634103|3.9855368634103|3.9855368634103|3.9855368634103|3.9855368634103|3.9855368634103|3.9855368634103|3.9855368634103|3.850596589075|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.7432209302072|3.6613567724366|3.5503966162093|3.5114772243126|3.5114772243126|3.3821968152373|3.2002186459798|3.1052430650149|3.1024922022725|3.0788803243532|3.0782003826448|3.0218892700748|2.9532101957088|2.9408676023696|2.9408676023696|2.9408676023696|2.9408676023696|2.9408676023696|2.9408676023696|2.9408676023696|2.9408676023696|2.9408676023696|2.9408676023696|2.9408676023696|2.9408676023696|2.9408676023696|2.9408676023696|2.9408676023696|2.9408676023696|2.9408676023696|2.9408676023696|2.9408676023696|2.9408676023696|2.9408676023696|2.9408676023696|2.6559640164082|2.5810711113286||2.5681125209743|2.5681125209743|2.5490139508705|-3.0844592910061|-3.0844592910061|-3.0844592910061|-3.0844592910061|-3.0844592910061|-3.1832880952899|-3.2359111960219|-3.2359111960219|-3.3018459407805|-3.3422165477225|2.9129589409464|2.9129589409464|2.9129589409464|2.9129589409464|2.9129589409464|2.9129589409464|2.9129589409464|2.9129589409464|2.9129589409464|2.9129589409464|2.9129589409464|2.9129589409464|2.9129589409464|2.9129589409464|2.9129589409464|2.9129589409464|2.9129589409464|2.8755099343849|-3.235739701729|-3.235739701729||-3.235739701729|-3.235739701729|-3.235739701729|-3.235739701729|-3.235739701729|-3.235739701729|-3.235739701729|-3.235739701729|-3.235739701729|-3.235739701729|||-3.235739701729|-3.235739701729|-3.235739701729|-3.235739701729|-3.235739701729|-3.235739701729|-3.235739701729|-3.235739701729|-3.235739701729|-3.235739701729|-3.235739701729|-3.3591552771253|-3.4323947735542|-3.5243273651063|-3.6020304401119|-3.6822561510624|-3.8030622544357|-3.8956248696721|-3.916805366242|-3.9486725767056|-4.0820655885025|-4.0820655885025|-4.0820655885025|-4.0820655885025|-4.0820655885025|-4.0820655885025|-4.0820655885025|-4.0820655885025|-4.1006284756444|-4.3068094036074|-4.544788230469
11211|101954|/equities/arena-group|ASXSMALLCAP|-3.750441830492|-3.750441830492|-3.750441830492|-3.750441830492|-3.750441830492|-3.750441830492|-3.750441830492|-3.7847305149183|3.5043789313087|3.5043789313087||3.5043789313087|3.5043789313087|3.5043789313087|3.5043789313087|3.5043789313087|3.5043789313087|3.5043789313087|3.5043789313087|3.5043789313087|3.4936013421343|3.4936013421343|3.4936013421343|3.4936013421343|3.4936013421343|3.4936013421343|3.4936013421343|3.4936013421343|3.4936013421343||3.4936013421343|3.4936013421343|3.4936013421343|||3.4878903584267|3.4725189170456|3.4725189170456|3.4627488566492|3.4627488566492|3.4627488566492|3.4458320486384|3.3117577486389|3.3030641270073|3.2817379183672|3.2430421452944|3.2322690333729|3.2139048761416|3.2139048761416|3.2139048761416|3.2139048761416|3.2139048761416|3.2139048761416|3.2139048761416|3.2139048761416|3.2139048761416|3.2139048761416|3.2139048761416|3.2139048761416|3.2139048761416|3.2139048761416|3.2139048761416|3.2139048761416|3.1472290326934|3.1472290326934|3.1472290326934|3.1472290326934|3.1472290326934|3.1472290326934|3.1472290326934|3.1258101120901|-3.3910332076997|-3.3910332076997|-3.3910332076997|-3.3910332076997|-3.4417035837141|-3.4418928909266|-3.4765476438694|-3.4960248873833|-3.4960248873833|-3.4960248873833|-3.4960248873833|-3.4960248873833|-3.4960248873833|-3.4960248873833|-3.4960248873833|-3.4960248873833|-3.4960248873833|-3.4960248873833|-3.4960248873833|-3.4960248873833|-3.4960248873833|-3.500305512018|-3.5178394212402|-3.5857276418667|-3.5857276418667|-3.6274750606728|-3.6370680543759|-3.6370680543759|-3.6589644985042|-3.6616272348654|-3.7290302138076|-3.747811355033|-3.7842348304484|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5990789293347|3.5864247215013|3.5864247215013|3.5822376446297|3.5822376446297|3.5822376446297|3.5822376446297|3.5822376446297|3.5822376446297|3.5822376446297|3.5822376446297|3.5822376446297|-3.8057620212629|-3.8057620212629|-3.8057620212629|-3.8057620212629|-3.8057620212629|-3.8057620212629|-3.8057620212629|-3.8057620212629|-3.8057620212629|-3.8057620212629|-3.8057620212629|-3.8172356337524|-3.8241506252263|-3.8679452509321|3.6427822763861|3.6427822763861|3.6427822763861|3.6427822763861|3.6427822763861|3.6427822763861|3.6427822763861|3.6427822763861|3.6427822763861|3.6427822763861|3.6427822763861|3.6427822763861|3.6033950690981|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837||-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837||-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|||-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8509545900837|-3.8710606736624|-3.8872896612446|-3.8900182836782|-3.8900182836782|-3.964717850287|-3.964717850287|-3.964717850287|-3.964717850287|-3.964717850287|-4.0154212338379|-4.0154212338379|-4.0154212338379|-4.0154212338379|-4.0154212338379|-4.0154212338379|-4.0154212338379|-4.0154212338379|-4.0154212338379|-4.0154212338379|-4.0154212338379|-4.0154212338379
11212|8627|/equities/speciality-fashn|ASXSMALLCAP|0.44991510057068|0.43823899983936|0.4377655426614|0.43680927500222|0.43680927500222|0.42909712539743|0.42909712539743|0.42909712539743|0.40483015661583|-0.53963316441526||0.44156807234467|0.44156807234467|0.44156807234467|0.44156807234467|0.44156807234467|0.44156807234467|0.44156807234467|0.44156807234467|0.44156807234467|0.44156807234467|0.44156807234467|0.44156807234467|0.44156807234467|0.44156807234467|0.44156807234467|0.44156807234467|0.44156807234467|0.44156807234467||0.44156807234467|0.42979787975088|0.40560875766293|||0.40025972583577|0.3966774659983|0.39380827244031|0.37645365293277|0.35494850736473|0.35244278125867|0.33799197732193|0.31918679410729|0.31918679410729|0.31918679410729|0.31918679410729|0.31918679410729|0.31242975354761|0.31019972993897|0.30758303717294|0.30648115459988|0.29136796498639|0.27512750772024|0.27512750772024|0.27512750772024|0.27414954471606|0.27414954471606|0.27414954471606|0.247666147219|-0.30885080252231|-0.30885080252231|-0.30885080252231|-0.30885080252231|-0.30885080252231|-0.30885080252231|-0.30885080252231|-0.30885080252231|-0.30885080252231|-0.30885080252231|-0.30885080252231|-0.30885080252231|-0.30885080252231|-0.31538978058035|-0.32571087929865|-0.32967874742504|-0.34047638748483|-0.35441821123048|-0.35657579264027|-0.36247011860925|-0.36247011860925|-0.36857790903602|-0.37230880510315|-0.37867643878973|-0.3788071346075|-0.39089682662826|-0.39682979842404|-0.40147756161932|-0.40503402131138|-0.40503402131138|-0.40670446474615|-0.41606052075562|-0.41783682724116|-0.41783682724116|-0.41783682724116|-0.41783682724116|-0.41783682724116|-0.41783682724116|-0.42652696285569|-0.42652696285569|-0.43072440794136|-0.44564741250205|-0.44564741250205|-0.45710824094799|-0.47817581850717|-0.48647232389022|-0.48647232389022|-0.48647232389022|-0.49774704250548|-0.51527447637424|-0.52391607989321|-0.54324010433367|-0.56026676928126|-0.56890753281473|-0.57017504917647|-0.58547227633293|-0.58858029988403|-0.60643394698387|-0.60643394698387|-0.60643394698387|-0.60643394698387|-0.62937103332951|0.48084805986792|0.48084805986792|0.48084805986792|0.48084805986792|0.48084805986792|0.48084805986792|0.48084805986792|0.48084805986792|0.48084805986792|0.48084805986792|0.46510895514389|0.43839363919228|0.43839363919228|0.43839363919228|0.4090484763354|0.36961383066549|0.36961383066549|0.36961383066549|0.36929314491897|0.36865904659859|0.34045450257849|0.30244943353413|-0.37838603230762|-0.37838603230762|-0.37838603230762|-0.37838603230762|-0.37838603230762|-0.37838603230762|-0.37838603230762|0.32098967197686|0.32098967197686|0.32098967197686|0.32098967197686|0.32098967197686|0.32098967197686|0.32098967197686|0.32098967197686|0.31387742264568|0.30347491087185|0.28580545089495|-0.37075120894149|-0.37075120894149|-0.37075120894149|-0.37075120894149|-0.37075120894149|-0.37277912528466|-0.3825323585134|-0.39003596906985|-0.39949232146097|-0.39949232146097|-0.39949232146097|-0.39949232146097|-0.39949232146097||-0.39949232146097|-0.41804703358094|-0.42242456723241|-0.42242456723241|-0.42242456723241|-0.42242456723241|-0.42242456723241|-0.43269395054478|-0.44014806236063|-0.44014806236063|-0.44014806236063|-0.44014806236063|-0.44014806236063|-0.44014806236063|-0.44014806236063|-0.45037800103923|-0.45037800103923|-0.45037800103923|-0.45347556174353|-0.46858396630105|-0.47662106432978|-0.49305119590034|-0.51602909715165|0.4341076062676|0.4341076062676|0.4341076062676|0.4341076062676|0.4341076062676|0.4341076062676|0.4341076062676|0.4341076062676|0.4341076062676|0.4341076062676||0.4341076062676|0.4341076062676|0.4341076062676|0.4341076062676|0.4341076062676|0.4341076062676|0.4341076062676|0.4341076062676|0.4341076062676|0.4341076062676|||0.4341076062676|0.4341076062676|0.41210819707936|-0.54200179079588|-0.54200179079588|-0.54200179079588|-0.54200179079588|-0.55673818362432|-0.55673818362432|-0.55673818362432|-0.55673818362432|-0.55673818362432|-0.55673818362432|-0.55673818362432|-0.55673818362432|-0.55673818362432|-0.55673818362432|-0.55673818362432|-0.55673818362432|-0.55673818362432|-0.57606564256974|-0.57606564256974|-0.57688874115191|-0.57688874115191|-0.57688874115191|-0.59773301550442|-0.59773301550442|-0.62637001848546|-0.66418568559596|0.51635737673786|0.51635737673786
11213|1054964|/equities/telix-pharma|ASXSMALLCAP|10.927507314945|10.89679957646|10.89679957646|10.893110394676|10.845122734925|10.698470133566|10.646413103575|10.646413103575|10.646413103575|10.444903338215||10.183478908733|10.183478908733|10.183478908733|10.183478908733|10.13886492009|9.940388982618|9.940388982618|9.77154299189|9.4975480124835|9.3094981561638|-10.388826414285|-10.388826414285|-10.388826414285|-10.388826414285|-10.582624960753|-10.582624960753|-10.670691281669|-10.670691281669||-10.670691281669|-10.670691281669|-10.670691281669|||-10.670691281669|-10.670691281669|-10.670691281669|-10.670691281669|-10.670691281669|-11.115212738638|9.4150411683931|9.0608894349326|9.0608894349326|9.0608894349326|9.0608894349326|9.0608894349326|9.0608894349326|9.0608894349326|9.0608894349326|9.0608894349326|9.0320997769291|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9153779451321|-9.9254196953189|-10.341577087443|-10.482307737184|-11.32034255963|-11.383713425325|-11.639681380244|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.604488814653|10.264523233382|10.264523233382|10.081137460038|9.9076525829067|9.8693415609865|9.8693415609865|9.8693415609865|9.8693415609865|9.864268776208|-10.902827829726|-10.902827829726|-10.902827829726|-10.902827829726|-10.902827829726|-10.902827829726|-10.902827829726|-10.907031159276|-10.910590282937|-11.151210802419|-11.187667650478|-11.187667650478|-11.480742183545|-11.485268662615|-11.708075918802|-11.897568741815|-11.897568741815|-11.897568741815|-11.897568741815|-11.897568741815|-11.897568741815|-11.897568741815|-11.897568741815|-11.897568741815|-11.897568741815|-11.897568741815|-11.897568741815|-11.897568741815|-12.599521097626|10.976643260888|10.717659085516|10.496287868557|10.449764249653|-11.693265112929|-11.693265112929|-11.693265112929|-11.693265112929|-11.765295303191|-11.943661253016|-12.184623391938|-12.341804459705|-12.45533779265|-12.606486565554|11.226938181789|11.226938181789|11.226938181789|11.226938181789|11.226938181789|11.226938181789|10.706042375467|-11.749620408277|-11.749620408277|-11.749620408277|-11.749620408277|-11.749620408277|-11.749620408277||-11.749620408277|-11.984300686761|10.804291773586|10.804291773586|10.804291773586|10.804291773586|10.804291773586|10.804291773586|10.804291773586|10.804291773586|10.804291773586|10.804291773586|10.804291773586|10.804291773586|10.416435772344|10.312150432186|10.293778527132|10.166849412333|10.166849412333|10.166849412333|10.166849412333|9.9439994381654|9.7665786070515|9.7665786070515|9.7665786070515|9.7665786070515|9.6339760668729|9.6010840080021|9.4284274999564|9.208252529774|9.0815222537117|9.0815222537117|9.0815222537117||9.0815222537117|8.6341910666444|8.4313236150718|8.1764704291|7.4630223980627|6.8332988410185|6.8332988410185|6.6890729480552|6.6890729480552|6.5734143581178|||6.5582378535565|6.4872087802154|6.3948579764385|6.3948579764385|6.3948579764385|6.3948579764385|6.3948579764385|6.3948579764385|6.3948579764385|6.3948579764385|6.3948579764385|6.3948579764385|6.3948579764385|6.3948579764385|6.3948579764385|6.3948579764385|6.3948579764385|6.3948579764385|6.3948579764385|6.3948579764385|6.3948579764385|6.3420643250169|6.1992380000951|6.1869311705565|5.9246456772459|5.9081173815809|5.9081173815809|5.9081173815809|-6.823944250728|-6.823944250728|-6.823944250728
11214|947720|/equities/de-grey-mining-ltd|ASXSMALLCAP|-1.2705943013552|-1.2705943013552|-1.2705943013552|-1.2705943013552|-1.2705943013552|-1.2705943013552|-1.2705943013552|-1.2705943013552|-1.2705943013552|-1.2705943013552||-1.2705943013552|-1.2705943013552|-1.2705943013552|-1.2705943013552|-1.2705943013552|-1.2705943013552|-1.2778825655385|-1.3080783594921|-1.3080783594921|-1.3080783594921|-1.3080783594921|-1.3080783594921|-1.3080783594921|-1.3080783594921|-1.3080783594921|-1.3080783594921|-1.3459203959919|1.2302465914297||1.2302465914297|1.2302465914297|1.2302465914297|||1.2302465914297|1.2302465914297|1.2302465914297|1.2165239584234|-1.3390821556309|-1.3390821556309|-1.3390821556309|-1.3390821556309|-1.3756468141586|-1.4062309429282|1.3116572724293|1.3116572724293|1.3116572724293|1.3116572724293|1.3116572724293|1.2593414304996|1.2515171499341|1.2515171499341|1.1862690284616|1.186132233978|1.1770913729411|1.1759349118053|1.1640943234032|-1.2705434763309|-1.2705434763309|-1.2705434763309|-1.2705434763309|-1.2705434763309|-1.2705434763309|-1.2705434763309|-1.2869927379684|-1.2916186093659|-1.2916186093659|-1.2916186093659|-1.2916186093659|-1.2916186093659|-1.2995618146707|-1.2995618146707|-1.2995618146707|-1.2995618146707|-1.2995618146707|-1.3036798682533|1.1611280480406|1.1611280480406|1.1611280480406|1.1611280480406|1.1387533986327|1.1208371148901|1.1067124522268|1.1067124522268|1.0878893868566|1.0878893868566|1.0878893868566|1.0878893868566|1.0544141441318|-1.2043661588375|-1.2043661588375|-1.2043661588375|-1.2269346045062|-1.2346495176471|||-1.271277245009|-1.3205858558682|-1.35037317875|-1.350414653652|-1.3915718087808|-1.405774263238|-1.420276946476|-1.420276946476|-1.420276946476|-1.420276946476|-1.420276946476|-1.420276946476|-1.420276946476|-1.4398911271392|-1.4565456414552|-1.4604084558457|-1.4604084558457|-1.4604084558457|-1.4604084558457|-1.4604084558457|-1.4604084558457|-1.4604084558457|-1.4604084558457|-1.4604084558457|-1.4604084558457|-1.4604084558457|-1.4604084558457|-1.4604084558457|-1.4604084558457|-1.4604084558457|-1.4730479694594|-1.4730479694594|-1.4730479694594|-1.4730479694594|-1.4730479694594|-1.4730479694594|-1.4730479694594|-1.4730479694594|-1.4730479694594|-1.4896365974997|-1.4902779762798|-1.4902779762798|-1.4902779762798|-1.4902779762798|-1.5006518480284|-1.5006518480284|-1.5007242888326|-1.5201102859571|-1.5397059130221|1.4260436894688|1.4260436894688|1.4260436894688|1.4260436894688|1.4260436894688|1.4260436894688|1.3361597063578|1.3139273659429|-1.4227539132694|-1.4227539132694|-1.4227539132694|-1.4227539132694|-1.4227539132694|-1.4227539132694|-1.4227539132694|-1.4227539132694|-1.4227539132694|-1.4227539132694|-1.4227539132694|-1.4227539132694|-1.4227539132694|-1.4227539132694|-1.4227539132694|-1.4227539132694|-1.4227539132694|-1.4227539132694|-1.4227539132694|-1.4256256068591||-1.4256256068591|-1.4256256068591|-1.4256256068591|-1.4256256068591|-1.4256256068591|-1.4256256068591|-1.4256256068591|-1.4256256068591|-1.4256256068591|-1.4256256068591|-1.4256256068591|-1.4512507280645|-1.4975007994238|-1.5102786668212|-1.5124736909109|-1.5124736909109|-1.5533040766405|-1.5720045306602|-1.6025251574366|-1.6025251574366|-1.6025251574366|-1.657944560829|1.5232758502166|1.5232758502166|1.5232758502166|1.5232758502166|1.5232758502166|1.5232758502166|1.5232758502166|1.5232758502166|1.5232758502166|1.5232758502166|1.5232758502166||1.5232758502166|1.5232758502166|1.5232758502166|1.5232758502166|1.5232758502166|1.5232758502166|1.5232758502166|1.4633620226825|1.4254022664985|1.4149088326416|||1.4149088326416|1.4149088326416|1.3662559870646|1.3662559870646|1.3662559870646|1.3662559870646|1.3662559870646|1.3662559870646|1.3662559870646|1.3662559870646|1.3662559870646|1.3662559870646|1.3662559870646|1.3441733059801|1.3022599566469|1.3022599566469|1.3022599566469|1.3022599566469|1.3022599566469|1.3022599566469|1.3022599566469|1.3022599566469|1.3022599566469|1.3022599566469|1.3022599566469|1.3011221541839|-1.4588876554563|-1.4588876554563|-1.4588876554563|-1.4870974365422|-1.4951082074586
11215|1164150|/equities/australian-strategic-materials-ltd|ASXSMALLCAP|-1.1785583220677|-1.1862419199546|-1.1862419199546|-1.1862419199546|-1.1862419199546|-1.1862419199546|-1.1862419199546|-1.1862419199546|-1.1862419199546|-1.1862419199546||-1.1862419199546|-1.2258243507368|-1.2600826627924|-1.2746949934602|-1.2746949934602|-1.2746949934602|-1.2954944332044|-1.3349937950682|-1.3641597667349|-1.3834558154349|-1.3834558154349|-1.3834558154349|-1.3834558154349|-1.3834558154349|-1.3834558154349|-1.3834558154349|-1.3834558154349|-1.3834558154349||-1.3834558154349|-1.3834558154349|-1.3834558154349|||-1.3834558154349|-1.4195341561905|-1.4525380172852|-1.4683755811192|-1.4723617761375|-1.477624214252|-1.5059714058595|-1.5105237011068|-1.5280819208482|-1.5537605533177|-1.5537605533177|-1.5537605533177|-1.5537605533177|-1.5537605533177|-1.6293340137924|-1.6293340137924|-1.672871111866|-1.7170790621927|1.4117245396874|1.4117245396874|1.4117245396874|1.4117245396874|1.4117245396874|1.4117245396874|1.4117245396874|1.4117245396874|1.4117245396874|1.4117245396874|1.3941460365596|1.3941460365596|1.3941460365596|1.3941460365596|1.3941460365596|1.3941460365596|1.3941460365596|1.3859955265061|1.2283283884808|-1.5324580589257|-1.5324580589257|-1.5324580589257|-1.5324580589257|-1.5324580589257|-1.5324580589257|-1.5324580589257|-1.5663422389518|-1.6059358300645|-1.6321509217641|-1.6654856768817|-1.6654856768817|-1.6654856768817|-1.6654856768817|-1.6654856768817|-1.6654856768817|-1.6654856768817|-1.6654856768817|-1.6654856768817|-1.6847063200971|-1.71661819543|-1.7956867982454|-1.8085331675823|-1.8085331675823|-1.8129535182114|-1.8502261024708|1.4958094643355|1.4958094643355|1.4958094643355|1.4958094643355|1.4958094643355|1.4958094643355|1.4958094643355|1.4958094643355|1.4958094643355|1.4958094643355|1.4958094643355|1.4958094643355|1.4958094643355|1.4958094643355|1.4958094643355|1.4958094643355|1.3725660627419|-1.8468673768955|-1.8468673768955|-1.8468673768955|-1.8468673768955|-1.8468673768955|-1.8468673768955|-1.8468673768955|-1.8468673768955|-1.8468673768955|-1.8468673768955|-1.8687721132357|-1.8687721132357|-1.8687721132357|-1.9408578408117|-2.1015087512196|1.6174755841318|1.6174755841318|1.6174755841318|1.6174755841318|1.6174755841318|1.434695154409|1.3807723853107|1.3325248397187|1.2900276290923|1.2264195401967|1.2193550687697|1.0976168161925|1.0796838647946|1.0796838647946|1.0796838647946|1.0796838647946|1.0796838647946|1.0796838647946|1.0796838647946|1.0796838647946|1.0796838647946|1.0796838647946|1.0796838647946|1.0796838647946|1.0345299672455|1.0345299672455|1.0345299672455|1.0345299672455|1.0345299672455|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248||-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248|-1.2233265192248||-1.2881406116196|-1.3279340187386|-1.3913155970392|-1.4325729958201|-1.4325729958201|-1.4325729958201|-1.4325729958201|-1.4325729958201|-1.4578299388834|-1.4578299388834|||-1.4578299388834|-1.4856232348226|-1.4856232348226|-1.4856232348226|-1.4856232348226|-1.4856232348226|-1.493623747905|-1.493623747905|-1.493623747905|-1.493623747905|-1.5409708116672|-1.5722170469964|-1.5722170469964|-1.5728011916482|-1.5728011916482|-1.5728011916482|-1.6217235934296|-1.6469150728163|-1.6782389356226|-1.7930432705449|-1.8656036222827|-1.8873373761057|-1.9687081789838|-1.9938681051891|-1.9938681051891|-2.0125223866413|-2.0125223866413|-2.0228027095739|-2.0956141540677|-2.2251268370583|-2.2418075252059
11216|961813|/equities/aventus-retail-property-fund|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11217|1153175|/equities/home-consortium-ltd|ASXSMALLCAP|5.7655339769581|5.7655339769581|5.6944822527809|5.5993103967177|5.5993103967177|5.5993103967177|5.5911852383893|5.5911852383893|-6.0059564957077|-6.0059564957077||-6.0059564957077|-6.0059564957077|-6.0059564957077|-6.0059564957077|-6.0059564957077|-6.0059564957077|-6.1102382527976|-6.1102382527976|-6.1102382527976|-6.1102382527976|-6.1767156111259|-6.1767156111259|-6.1767156111259|-6.1767156111259|5.6715773212443|5.6715773212443|5.6715773212443|5.6715773212443||5.6715773212443|5.6306413928149|5.5176569664343|||5.4024785186179|5.4024785186179|5.4024785186179|5.2994798732549|5.2994798732549|5.1866442972588|5.0112712972879|4.925301564349|4.9172409480365|4.9172409480365|4.9172409480365|4.9172409480365|4.7080452911889|-5.1101284787577|-5.1101284787577|-5.1101284787577|-5.1101284787577|-5.1101284787577|-5.1101284787577|-5.1186153385279|-5.1186153385279|-5.1512396041152|4.6706335546489|4.6706335546489|4.6706335546489|4.6706335546489|4.6706335546489|4.6345929041964|4.3762142542845|4.3223278517921|4.3223278517921|4.3223278517921|4.2803641155251|4.1904046088334|4.1721160709721|-4.5838114954136|-4.5838114954136|-4.5838114954136|-4.5838114954136|-4.5838114954136|-4.6897903523073|-4.7381003522459|-4.8651117377351|-4.9281501030467|-4.9281501030467|-4.9281501030467|-4.9281501030467|-4.9281501030467|-4.9281501030467|-4.9281501030467|-4.9281501030467|-4.9393598446986|-4.9393598446986|-4.9393598446986|-4.9393598446986|-4.9393598446986|-4.9393598446986|-4.9393598446986|-4.9492887004372|-5.0680984903438|-5.0923319314435|-5.128146592612|-5.1848847511024|-5.3209831320148|-5.3727591129255|-5.3750101297114|-5.5050110517843|5.0516595067155|5.0516595067155|5.0516595067155|5.0516595067155|5.0516595067155|5.0516595067155|5.0516595067155|4.9656904937764|4.9656904937764|4.9575203561625|4.9575203561625|4.9575203561625|4.9575203561625|4.9575203561625|4.9575203561625|4.9575203561625|4.9575203561625|4.9575203561625|4.9575203561625|4.9575203561625|4.9575203561625|4.820954407781|4.820954407781|4.820954407781|4.820954407781|4.820954407781|4.820954407781|4.820954407781|4.820954407781|4.820954407781|4.820954407781|4.820954407781|4.820954407781|4.820954407781|4.820954407781|4.820954407781|4.820954407781|4.820954407781|4.820954407781|4.820954407781|4.7855848935384|4.7855848935384|4.7855848935384|4.7855848935384|4.7855848935384|4.7267610659355|4.7221617065212|4.7221617065212|4.7221617065212|4.7221617065212|4.7221617065212|4.7221617065212|4.7221617065212|4.7221617065212|4.7221617065212|4.7221617065212|4.6860126215375|4.6644586940779|4.6421764316574|4.6224181853417|4.54970798353|4.54970798353|4.54970798353|4.54970798353|4.54970798353|4.54970798353|4.4113419305356|4.3487133727108|4.2780148172417|4.2439052687794|4.1987835948898|4.1908290569995||4.1908290569995|4.1908290569995|4.1908290569995|4.1908290569995|4.1225881515846|4.0935138450685|4.0935138450685|4.0935138450685|4.0935138450685|4.0935138450685|4.0641894476881|4.0641894476881|4.0641894476881|4.0641894476881|4.0329883515029|3.9241537715759|3.9155835597071|3.9155835597071|3.9155835597071|3.9155835597071|3.9155835597071|3.8778705561992|3.774856325083|3.7726622433488|3.7726622433488|3.7594091396316|3.7594091396316|3.7594091396316|3.7594091396316|3.6176767592943|-4.0015991945553|-4.0015991945553|-4.0015991945553||-4.0015991945553|-4.0015991945553|-4.0015991945553|-4.0015991945553|-4.0015991945553|-4.0015991945553|-4.0015991945553|-4.0015991945553|-4.0015991945553|-4.0015991945553|||-4.0015991945553|-4.0015991945553|-4.0015991945553|-4.0015991945553|-4.0015991945553||-4.0127230073635|-4.0127230073635|-4.0127230073635|-4.0127230073635|-4.1069143244099|-4.1765714959383|-4.1889683621989|-4.2438537299485|-4.2684007533813|-4.2684007533813|-4.2684007533813|-4.2684007533813|-4.3462787743437|-4.4747542535847|-4.6214866711262|-4.6214866711262|-4.6512181466453|-4.6512181466453|-4.6535757322701|-4.6928621949523|-4.716513415373|-4.7308191529476|-4.7308191529476|-4.7775766310386|-4.8361962567096
11218|948296|/equities/west-african-resources-ltd|ASXSMALLCAP|-0.9678676738934|-0.9678676738934|-0.9678676738934|-0.9678676738934|0.90433004135504|0.90433004135504|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905||0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905|0.89289417776905||0.89289417776905|0.89289417776905|0.88585460752738|||0.88178291222003|0.87812707809935|0.87812707809935|-0.95768069750496|-0.95768069750496|-0.95768069750496|-0.95768069750496|-0.95768069750496|-0.96658967740479|-0.98472006911987|0.8758915551551|0.8758915551551|0.8758915551551|0.8758915551551|0.8758915551551|0.83210172013529|0.82900192622882|0.82027993803269|0.77447770375948|0.76244608295845|0.76244608295845|0.76244608295845|0.76244608295845|0.76244608295845|0.76244608295845|0.76244608295845|0.76244608295845|0.76244608295845|0.76244608295845|0.76244608295845|0.76244608295845|0.76244608295845|0.74799564296324|0.74624515368231|0.74235572300231|0.70664524460143|0.6828921310364|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.76311784722454|-0.7784642680712|-0.79412698902769|-0.82502376240114|-0.82502376240114|-0.82502376240114|-0.82502376240114|-0.84766530771631|-0.86435031316432|0.78958585876184|0.78958585876184|0.78958585876184|0.78958585876184|0.78958585876184|0.78958585876184|0.78958585876184|0.78958585876184|0.78958585876184|0.78958585876184|0.78958585876184|0.78958585876184|0.78958585876184|0.78958585876184|0.78958585876184|0.78958585876184|0.78315095126582|0.7804454942539|0.77868942971524|-0.8522318875908|-0.8522318875908|-0.8522318875908|-0.8522318875908|-0.8522318875908|-0.8522318875908|-0.8522318875908|-0.8522318875908|-0.8522318875908|-0.86928540204622|-0.88837266999988|-0.89384498012453|-0.89384498012453|-0.89384498012453|-0.89384498012453|-0.90218886746731|-0.9324320854276|0.85764441665862|0.85764441665862|0.85764441665862|0.85764441665862|0.85764441665862|0.85764441665862|0.85764441665862|0.85408844472213|0.85408844472213|0.85408844472213|0.85408844472213|0.85408844472213|0.85408844472213|0.85408844472213|0.85408844472213|0.85408844472213|0.85408844472213|0.82657583221345|0.82657583221345|0.82657583221345|0.82657583221345|0.82657583221345|0.82657583221345|0.82657583221345|-0.89497681726026|-0.89497681726026|-0.89497681726026|-0.89497681726026|-0.89497681726026|-0.89497681726026|-0.89497681726026|-0.91830759102556|-0.93577580601343|-0.93577580601343|-0.93577580601343|-0.93577580601343|-0.93577580601343|-0.94019487166361|-0.94019487166361||-0.94019487166361|-0.94019487166361|-0.94019487166361|-0.94019487166361|-0.94019487166361|-0.94019487166361|-0.94019487166361|-0.94019487166361|-0.94019487166361|-0.94019487166361|-0.94019487166361|-0.96771651797776|-0.97872413631433|-0.97872413631433|-0.99302358571092|-0.99302358571092|-1.0132206506575|-1.0271896065434|-1.0392038481172|-1.0392038481172|-1.0392038481172|-1.0486389731837|-1.0486389731837|-1.0486389731837|-1.0486389731837|-1.0486389731837|-1.0486389731837|-1.0486389731837|-1.0486389731837|-1.0698766052141|-1.0823629034243|0.9787841263703|0.9787841263703||0.9787841263703|0.9787841263703|0.9787841263703|0.9787841263703|0.9787841263703|0.9787841263703|0.9787841263703|0.9416105175176|0.9416105175176|0.9416105175176|||0.9416105175176|0.9416105175176|0.92005004200205|0.92005004200205|0.92005004200205|0.92005004200205|0.92005004200205|0.92005004200205|0.92005004200205|0.92005004200205|0.92005004200205|0.92005004200205|0.92005004200205|0.92005004200205|-1.0009018934002|-1.0009018934002|-1.0009018934002|-1.0009018934002|-1.0009018934002|-1.0009018934002|-1.0009018934002|-1.0009018934002|-1.0009018934002|-1.0009018934002|-1.0009018934002|-1.0009018934002|-1.0009018934002|-1.0009018934002|-1.0009018934002|-1.0072487229205|-1.0072487229205
11219|947950|/equities/lovisa-holdings-ltd|ASXSMALLCAP|22.613777433297|22.459752491736|-24.028690763485|-24.028690763485|-24.028690763485|-24.028690763485|-24.028690763485|-24.171443463168|-24.171443463168|-24.171443463168||-24.171443463168|-24.171443463168|-24.171443463168|-24.171443463168|-24.171443463168|-24.171443463168|-24.466047605763|-24.519303849034|22.836311527373|22.836311527373|22.836311527373|22.836311527373|22.836311527373|22.836311527373|22.836311527373|22.836311527373|22.836311527373|22.836311527373||22.836311527373|22.755345976222|22.556494461021|||22.033327140765|21.853141932969|21.794601817136|21.640113613347|21.510126402355|20.790695616909|20.363551083878|19.735557110314|19.735557110314|19.353952230352|18.828211529925|18.828211529925|18.449680257588|17.970099762081|17.970099762081|-19.72267291064|-19.72267291064|-19.72267291064|-19.72267291064|-19.72267291064|-19.72267291064|-19.72267291064|-19.72267291064|-19.72267291064|-19.992970434769|18.353644222566|18.353644222566|18.353644222566|18.353644222566|18.353644222566|18.353644222566|18.353644222566|18.31960513255|17.987894027995|17.603772129799|-18.81059095823|-18.81059095823|-18.81059095823|-18.81059095823|-18.81059095823|-18.838631670701|-18.838631670701|-19.197089664392|-19.272579395541|-19.272579395541|-19.432866639305|-19.457074238646|-19.789443917208|-19.789443917208|-19.789443917208|-19.789443917208|-19.789443917208|-19.789443917208|-19.789443917208|-19.789443917208|-19.789443917208|-19.805492872588|-19.880548471204|-20.212831596524|-20.703145985239|-20.834995475367|-20.834995475367|-20.943884442201|-20.961020977068|-20.961020977068|-20.961020977068|-21.117950575572|-21.117950575572|-21.117950575572|-21.666367064153|-21.666367064153|-21.666367064153|-21.666367064153|-21.666367064153|-22.338740889932|-23.043602273095|-23.101779616794|20.677231524697|20.677231524697|20.677231524697|20.677231524697|20.677231524697|20.677231524697|20.677231524697|20.677231524697|20.677231524697|20.677231524697|20.677231524697|20.284146333525|19.89119712141|19.89119712141|19.89119712141|19.89119712141|19.89119712141|19.89119712141|19.89119712141|19.89119712141|19.89119712141|19.89119712141|19.89119712141|19.89119712141|19.89119712141|19.89119712141|19.89119712141|19.89119712141|19.89119712141|19.89119712141|19.439470205184|19.439470205184|19.439470205184|19.439470205184|19.439470205184|19.103300846811|18.790888774391|18.578764690289|18.384064898388|18.384064898388|18.384064898388|18.384064898388|18.384064898388|18.384064898388|18.384064898388|18.384064898388|17.982849687886|-19.883037142904|-19.883037142904|-19.883037142904|-19.883037142904|-19.883037142904|-20.051152923539|-20.114614834206|-20.323460753115|-20.450512655744|-20.668903306865|-20.812492295906|-20.812492295906|-20.812492295906|-20.878975678108|-20.878975678108||-20.878975678108|-21.554416445253|-22.261574510466|-22.325464663206|-22.325464663206|-22.325464663206|-22.522183031174|-23.156314207815|-23.822015523941|-23.822015523941|-23.822015523941|-23.952238983612|-25.236931742011|-26.500717632048|-26.500717632048|24.639282220736|24.639282220736|24.639282220736|24.639282220736|24.639282220736|24.639282220736|24.639282220736|24.639282220736|24.639282220736|24.639282220736|24.639282220736|24.639282220736|24.639282220736|24.639282220736|24.618912534479|24.618912534479|24.618912534479|24.593236742819||24.47470708512|23.982127740979|23.982127740979|23.982127740979|23.982127740979|23.982127740979|23.809307922919|23.564852958013|23.564852958013|23.564852958013|||23.564852958013|23.564852958013|23.48372560639|22.616361789116|-24.586399644359|-24.586399644359|-24.586399644359|-24.586399644359|-24.586399644359|-24.586399644359|-24.586399644359|-24.586399644359|-24.586399644359|-24.660999609082|-25.107529647371|-25.107529647371|-25.890896930906|-25.890896930906|-25.890896930906|-25.890896930906|-25.890896930906|-25.890896930906|-25.890896930906|-25.890896930906|-25.890896930906|-25.890896930906|-25.890896930906|-25.890896930906|-25.890896930906|-25.890896930906|-25.890896930906
11220|947838|/equities/global-geoscience-ltd|ASXSMALLCAP|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127|-0.14072282945127||-0.14072282945127|-0.14422571476669|-0.14422571476669|-0.14858412415751|-0.15648236135055|-0.15775817932805|-0.16056464987354|-0.16173849836937|-0.16321809698473|-0.16321809698473|-0.16321809698473|-0.16496454879454|-0.16940504842126|-0.17104967667881|-0.17104967667881|-0.17104967667881|-0.17104967667881|-0.17104967667881||-0.17104967667881|-0.17104967667881|-0.17104967667881|||-0.17104967667881|-0.17104967667881|-0.17104967667881|-0.17104967667881|-0.17104967667881|-0.17104967667881|-0.17449963820448|-0.17861070464574|-0.18123411365706|-0.18670380373452|-0.18670380373452|-0.18670380373452|-0.18670380373452|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.18937365119278|-0.19847071424259|-0.19857857161245|-0.19966490540338|-0.19966490540338|-0.20129434238355|-0.20893815817084|-0.22243128867774|-0.22742364888752|-0.22991516314574|-0.23698907867215|-0.23887675172909|-0.24205778635667|-0.24205778635667|-0.24205778635667|-0.24205778635667|-0.24205778635667|-0.25089753195231|-0.26127504142992|-0.266928049583|-0.266928049583|-0.266928049583|-0.266928049583|-0.266928049583|-0.26939511484763|-0.26939511484763|-0.26939511484763|-0.26939511484763|-0.26939511484763|-0.26939511484763|-0.26939511484763|-0.26939511484763|-0.26939511484763|-0.26939511484763|-0.26939511484763|-0.27349456771502|-0.283605080504|-0.28622786414709|-0.28753439830147|-0.28753439830147|-0.28787897073064|-0.28787897073064|-0.28787897073064|-0.28787897073064|-0.30208773489168|-0.30608645372269|-0.30608645372269|-0.30608645372269|-0.30608645372269|-0.30608645372269|-0.30608645372269|-0.30648495414387|-0.31165729395648|-0.31165729395648|-0.31165729395648|-0.31165729395648|-0.31165729395648|-0.31165729395648|-0.31165729395648|-0.32267477040049|-0.32271577515421|-0.32271577515421|-0.3302397473898|-0.34265164404967|-0.34265164404967|-0.34265164404967|-0.34265164404967|-0.34961292611072|-0.35429213131479|-0.36004681813508|-0.36472817220776|-0.36472817220776|-0.36472817220776|-0.36472817220776|-0.36472817220776|-0.36472817220776|-0.36472817220776|-0.36472817220776|-0.36472817220776|-0.36472817220776|-0.36472817220776|-0.36472817220776|-0.3750112128|-0.3750112128|-0.3750112128|-0.37583899909893|-0.37583899909893|-0.37583899909893|-0.37583899909893|-0.37583899909893|-0.37583899909893|-0.38234714279976|0.32611945123217|0.32611945123217|0.32611945123217|0.32611945123217|0.32611945123217|0.32611945123217|0.32611945123217|0.32611945123217||0.32611945123217|0.32611945123217|0.32611945123217|0.32611945123217|0.32611945123217|0.32611945123217|0.32611945123217|0.32611945123217|0.32611945123217|0.32611945123217|0.32611945123217|0.32611945123217|0.32611945123217|0.32611945123217|0.32611945123217|0.32611945123217|0.32611945123217|0.32611945123217|0.32611945123217|0.32611945123217|0.32611945123217|0.32611945123217|0.31443829338574|0.30972318033406|0.30972318033406|0.27566465216687|-0.34276279505271|-0.34276279505271|-0.34276279505271|-0.34276279505271|-0.34276279505271|-0.34276279505271|-0.34276279505271||-0.34276279505271|-0.34276279505271|-0.34276279505271|-0.34276279505271|-0.34276279505271|-0.34276279505271|-0.34276279505271|-0.34276279505271|-0.34276279505271|-0.34276279505271|||-0.34276279505271|-0.34276279505271|-0.34276279505271|-0.34276279505271|-0.34276279505271|-0.34276279505271|-0.34276279505271|-0.34276279505271|-0.34276279505271|-0.34276279505271|-0.34497652695986|-0.34497652695986|-0.34497652695986|-0.34497652695986|-0.34497652695986|-0.35664060266384|-0.37236492889615|-0.37236492889615|-0.39096104223962|-0.40481780822007|-0.41491397215663|-0.41491397215663|-0.42196361081098|-0.42196361081098|-0.42196361081098|-0.42301511881854|-0.42967437818333|-0.42967437818333|-0.42967437818333|-0.44885724837747|-0.44885724837747
11221|1155915|/equities/tyro-payments-ltd|ASXSMALLCAP|1.0368798396162|1.0094498088152|-1.0989534116312|-1.0989534116312|-1.0989534116312|-1.0989534116312|-1.0989534116312|-1.0989534116312|-1.0989534116312|-1.0989534116312||-1.0989534116312|-1.0989534116312|-1.0989534116312|-1.0989534116312|-1.0989534116312|-1.0989534116312|-1.0989534116312|-1.1115165088555|-1.1115165088555|-1.112979053978|-1.112979053978|-1.112979053978|-1.112979053978|-1.112979053978|0.99687091876772|0.99687091876772|0.99687091876772|0.99687091876772||0.99687091876772|0.99687091876772|0.99687091876772|||0.99687091876772|0.99687091876772|0.99687091876772|0.96874547854295|0.96305052058819|0.95880603146688|0.93297896067452|0.92311907872315|0.92311907872315|0.92311907872315|0.92311907872315|0.92311907872315|0.92311907872315|0.92311907872315|0.92311907872315|0.91612609761885|0.91612609761885|0.91612609761885|0.91612609761885|0.91612609761885|0.91612609761885|0.91612609761885|0.91612609761885|0.91612609761885|0.91612609761885|0.91612609761885|0.91612609761885|0.91612609761885|0.89027901642776|-1.0066989385857|-1.0066989385857|-1.0066989385857|-1.0066989385857|-1.0066989385857|-1.0066989385857|-1.0066989385857|-1.0066989385857|-1.0066989385857|-1.0168877137783|-1.0233474686281|-1.0426082958266|-1.0590092495067|-1.0966769042923|-1.105752137338|-1.1313912868885|-1.1714069446356|-1.2217021739517|-1.3093913502201|-1.3487681025382|-1.3683534655435|-1.3836647701154|-1.3836647701154|-1.3836647701154|-1.3836647701154|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.2327668310436|1.1940464444991|-1.3000660455232|-1.3000660455232|-1.3011845125098|-1.341927150195|-1.341927150195|-1.341927150195|-1.341927150195|-1.341927150195|-1.3743635055149|-1.3895705603586|-1.4073447754663|-1.4073447754663|-1.4073447754663|1.2538992037618|1.2538992037618|1.2538992037618|1.2538992037618|1.2538992037618|1.2538992037618|1.2538992037618|1.2538992037618|1.2538992037618|1.2140546960129|1.2093094740294|1.2093094740294|1.2093094740294|1.2093094740294|1.2093094740294|1.2093094740294|1.152010504182|1.1187456152194|1.1187456152194|1.1187456152194|1.1187456152194|1.0722173211038|1.0299636983275|1.006348566148|0.9960878477984|0.9960878477984|0.9960878477984|0.9960878477984|0.9960878477984|0.9960878477984|0.98231992969837|-1.0970453885428|-1.0970453885428|-1.0970453885428|-1.0970453885428|-1.0970453885428|-1.0970453885428|-1.0970453885428|-1.0970453885428|-1.1115782423407|-1.1257813620998|-1.1551737342095|-1.1756097016307||-1.2092885438571|-1.2397651014471|-1.2761278944704|-1.2804198946659|-1.3299109633437|-1.3543455132368|-1.3756617449526|-1.3815732295518|-1.3815732295518|-1.3815732295518|-1.3815732295518|-1.43591473447|-1.4933089081468|-1.4933089081468|-1.4933089081468|1.4673139491605|1.4673139491605|1.4673139491605|1.4673139491605|1.4673139491605|1.4673139491605|1.4673139491605|1.4673139491605|1.4673139491605|1.4673139491605|1.4673139491605|1.4673139491605|1.4673139491605|1.4673139491605|1.4673139491605|1.4669122979539|1.4669122979539|1.4669122979539||1.4384307276012|1.4384307276012|1.4384307276012|1.4384307276012|1.4384307276012|1.4384307276012|1.4252857161976|1.4252857161976|1.4252857161976|1.4211508249152|||1.4096120634463|1.4030412412117|1.3833791455107|1.352365767567|-1.5357557175438|-1.5357557175438|-1.5357557175438|-1.5357557175438|-1.5357557175438|-1.5357557175438|-1.5357557175438|-1.5625063443493|-1.5862425103234|-1.5862425103234|-1.5862425103234|-1.5862425103234|-1.5862425103234|-1.5862425103234|-1.6277694983005|-1.6527994587155|-1.683666051994|-1.6887956278967|-1.7247729651848|1.5205049997472|1.5205049997472|1.5205049997472|1.5205049997472|1.5205049997472|1.5205049997472|1.5205049997472|1.5205049997472
11222|7551|/equities/aust-edu|ASXSMALLCAP|-2.9163861071984|-2.9163861071984|-2.9163861071984|-2.9163861071984|-2.9163861071984|-2.9163861071984|-2.9163861071984|-2.9163861071984|-2.9163861071984|-2.9163861071984||-2.9737623042443|-2.9853856395029|-2.9853856395029|-2.9972045345983|-2.9972045345983|-3.0074494993114|2.8174871249183|2.8174871249183|2.8174871249183|2.8174871249183|2.8174871249183|2.8174871249183|2.8174871249183|2.8174871249183|2.8174871249183|2.8174871249183|2.8174871249183|2.8174871249183||2.8174871249183|2.8174871249183|2.8174871249183|||2.8174871249183|2.8174871249183|2.8174871249183|2.7630276331664|2.7630276331664|2.7630276331664|2.7361418151591|2.6043241580034|2.603137912541|2.6029309985697|2.5652011895246|2.5441124068439|2.5002415746535|2.5002415746535|2.5002415746535|2.5002415746535|2.5002415746535|2.5002415746535|2.5002415746535|2.5002415746535|2.5002415746535|2.5002415746535|2.5002415746535|2.5002415746535|2.5002415746535|2.5002415746535|2.5002415746535|2.4663794140115|-2.6248625322606|-2.6248625322606|-2.6248625322606|-2.6248625322606|-2.6248625322606|-2.6248625322606|-2.6248625322606|-2.6248625322606|-2.6248625322606|-2.6248625322606|-2.6248625322606|-2.6581806788209|-2.6896451854444|-2.7082168154955|2.4857536581689|2.4857536581689|2.4857536581689|2.4857536581689|2.4857536581689|2.4857536581689|2.4857536581689|-2.6863631333365|-2.6863631333365|-2.6863631333365|-2.6863631333365|-2.6863631333365|-2.6863631333365|-2.6863631333365|-2.6863631333365|-2.6863631333365|-2.6863631333365|-2.7108753153018|-2.7108753153018|-2.7108753153018|-2.7463471456598|-2.7463471456598|-2.7463471456598|-2.7463471456598|-2.8281635624646|-2.859348374658|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.871447546587|-2.9152195269372|-2.9718855827797|-2.9718855827797|-2.9718855827797|-3.0462617708299|-3.0900130220093|-3.0902629879567|-3.0902629879567|-3.1108476881024|2.8734777057369|2.8734777057369|2.8734777057369|2.8734777057369|2.8734777057369|2.8526407241766|2.8526407241766|2.8526407241766|-3.0357735449917|-3.0357735449917|-3.0357735449917|-3.0357735449917|-3.0357735449917|-3.0357735449917|-3.0357735449917|-3.0357735449917|-3.0357735449917|-3.0357735449917|-3.0357735449917|-3.0357735449917|-3.0357735449917|-3.0357735449917|-3.0357735449917|-3.0357735449917|-3.0357735449917|-3.0357735449917|-3.0357735449917|-3.0357735449917|-3.0520059870607|-3.0520059870607|-3.0520059870607|-3.0520059870607|-3.0520059870607|-3.0520059870607|-3.0520059870607|-3.0520059870607|-3.0520059870607||-3.0520059870607|-3.0520059870607|-3.0520059870607|-3.0520059870607|-3.0520059870607|-3.0520059870607|-3.0520059870607|-3.0520059870607|-3.0520059870607|-3.0520059870607|-3.0520059870607|-3.0558399808546|-3.0862414238575|-3.0862414238575|-3.0862414238575|-3.0987548913635|-3.0987548913635|-3.1351233195357|-3.1351233195357|-3.1351233195357|-3.1351233195357|-3.1351233195357|-3.1351233195357|-3.1351233195357|-3.1351233195357|-3.1351233195357|-3.1351233195357|-3.1351233195357|-3.1508729382958|-3.1508729382958|-3.1508729382958|-3.1508729382958|-3.1508729382958||-3.1508729382958|-3.1508729382958|-3.1508729382958|-3.1508729382958|-3.1508729382958|-3.1508729382958|-3.1508729382958|-3.1508729382958|-3.1508729382958|-3.1508729382958|||-3.1508729382958|-3.1508729382958|-3.1508729382958|-3.1508729382958|-3.1508729382958|-3.1508729382958|-3.1981921245219|-3.2119302691258|-3.2119302691258|-3.2119302691258|-3.2285336985894|-3.2405929051845|-3.2762143306168|-3.2946826012302|-3.3399251601617|-3.3639782341639|-3.3639782341639|-3.3639782341639|-3.38275352146|-3.4237231887558|-3.4237231887558|-3.4237231887558|-3.4237231887558|-3.4237231887558|-3.4237231887558|-3.4237231887558|-3.4237231887558|-3.4473125053015|-3.4473125053015|-3.454303981259|-3.454303981259
11223|14278|/equities/imdex-limited|ASXSMALLCAP|-1.7612439409346|-1.7612439409346|-1.7612439409346|-1.7612439409346|-1.7612439409346|-1.8168443585437|-1.8168443585437|-1.8279278841849|-1.8279278841849|-1.8279278841849||-1.8279278841849|-1.8279278841849|-1.8279278841849|-1.8279278841849|-1.8594037280809|-1.8594037280809|-1.8594037280809|-1.8617060838756|-1.8617060838756|-1.8617060838756|1.729618513349|1.729618513349|1.729618513349|1.729618513349|1.729618513349|1.729618513349|1.729618513349|1.729618513349||1.729618513349|1.729618513349|1.729618513349|||1.729618513349|1.729618513349|1.729618513349|1.729618513349|1.729618513349|1.7134649883413|1.6998109175083|1.6998109175083|1.6998109175083|1.6998109175083|1.6998109175083|1.6998109175083|1.6998109175083|1.6998109175083|1.6998109175083|1.6550677036044|1.5956058001117|1.5956058001117|1.5956058001117|1.5956058001117|1.5956058001117|1.5956058001117|1.5956058001117|1.5956058001117|1.5615053804628|1.5615053804628|1.5615053804628|1.5615053804628|1.5615053804628|1.5615053804628|1.5615053804628|1.5615053804628|1.5615053804628|1.5615053804628|1.5615053804628|1.5615053804628|1.4950059621325|1.4402844142904|1.4345323066837|1.4345323066837|1.4345323066837|1.4345323066837|1.3886441452498|-1.5742256740697|-1.5742256740697|-1.5742256740697|-1.5742256740697|-1.5742256740697|-1.5742256740697|-1.5742256740697|-1.5742256740697|-1.5742256740697|-1.5989258288203|-1.5989258288203|-1.5989258288203|-1.6334348350134|-1.6334348350134|-1.6334348350134|-1.6334348350134|-1.6334348350134|-1.6334348350134|-1.6334348350134|-1.6334348350134|-1.6334348350134|-1.6334348350134|-1.6334348350134|-1.6334348350134|-1.6531220839383|-1.6820800951192|-1.7006445517219|-1.7223828357764|-1.7326476090824|-1.7864140132704|-1.8169561351613|-1.8169561351613|-1.8169561351613|-1.8169561351613|-1.8169561351613|-1.8169561351613|-1.8169561351613|-1.8169561351613|-1.8169561351613|-1.8169561351613|-1.8169561351613|-1.8505068316808|-1.9179826192882|-1.9179826192882|-1.9179826192882|-1.9349806896875|-1.9379777686518|-1.9379777686518|-1.9379777686518|-1.9938641672577|1.8350929357003|1.8350929357003|1.8350929357003|1.8350929357003|1.8350929357003|1.8350929357003|1.8350929357003|1.8350929357003|1.8350929357003|1.8350929357003|1.8350929357003|-1.9684389306257|-1.9684389306257|-1.9684389306257|-1.9684389306257|-1.9684389306257|-1.9684389306257|-1.9684389306257|-1.9684389306257|-1.9684389306257|-1.9684389306257|-1.9684389306257|-1.9684389306257|-1.9684389306257|-1.9684389306257|-1.9684389306257|-1.9684389306257|-1.9684389306257|-1.9684389306257|-1.9684389306257|-1.9684389306257|-1.9684389306257|-1.9684389306257|-1.9684389306257|-1.9684389306257|-1.9684389306257|-1.9810432210178|-1.9879073123411|-1.9879073123411|-1.9879073123411|-1.9879073123411|-1.9879073123411|-1.9879073123411|-1.9879073123411|-1.9879073123411|-1.9879073123411||-1.9879073123411|-1.9879073123411|-1.9879073123411|-1.9879073123411|-1.9879073123411|-1.9879073123411|-1.9879073123411|-1.9937435305505|-1.9937435305505|-2.0024302330024|-2.0024302330024|-2.0479780332255|-2.0949755659818|-2.117195135037|-2.1860500636806|-2.2211667501386|-2.2279630726637|-2.2538478579854|-2.2662538920457|-2.2662538920457|-2.2662538920457|-2.2662538920457|-2.2662538920457|-2.2662538920457|-2.2662538920457|-2.2662538920457|-2.2662538920457|-2.2662538920457|2.0511540892037|2.0511540892037|2.0511540892037|2.0511540892037|2.0511540892037||2.0511540892037|2.0511540892037|2.0511540892037|2.0511540892037|2.0511540892037|2.0511540892037|2.0511540892037|2.0346156228816|-2.2963458750365|-2.2963458750365|||-2.2963458750365|-2.2963458750365|-2.2963458750365|-2.2963458750365|-2.2963458750365|-2.2963458750365|-2.2963458750365|-2.2963458750365|-2.2963458750365|-2.3114954336614|-2.3126444895536|-2.3126444895536|-2.3126444895536|-2.3126444895536|-2.3126444895536|-2.3126444895536|-2.372382861538|-2.4470919438681|-2.4751022070074|2.2758879547103|2.2758879547103|2.2758879547103|2.2758879547103|2.2758879547103|2.2758879547103|2.2758879547103|2.2758879547103|2.2758879547103|2.2758879547103|2.2758879547103|2.2731654386029
11224|947739|/equities/dubber-corp|ASXSMALLCAP|0.15650313839408|0.14864583690705|0.14864583690705|0.14627315605948|0.13585906619572|0.12956562632481|-0.15360725199907|-0.15360725199907|-0.15505885925097|-0.15505885925097||-0.15505885925097|-0.15505885925097|-0.15505885925097|-0.15505885925097|-0.15505885925097|-0.15589872909037|-0.15683191780081|-0.16360421290283|-0.16360421290283|-0.16719913521613|-0.17098658423616|-0.17098658423616|-0.17321205280873|-0.17321205280873|-0.17321205280873|-0.17329116405881|-0.17532351134923|-0.17678176560533||-0.17678176560533|-0.17678176560533|-0.17678176560533|||-0.17695689059177|-0.17695689059177|-0.17695689059177|-0.17695689059177|-0.17695689059177|-0.17695689059177|-0.17695689059177|-0.17695689059177|-0.17911876911233|-0.18027085754949|-0.18343942704512|-0.18343942704512|-0.18343942704512|-0.18343942704512|-0.19048824429195|-0.19126474146586|-0.19126474146586|-0.19126474146586|0.14615690041928|0.14615690041928|0.14615690041928|0.14615690041928|0.14615690041928|0.14615690041928|0.14615690041928|0.14615690041928|0.14615690041928|0.14615690041928|0.14615690041928|0.14615690041928|0.14615690041928|0.14615690041928|0.14615690041928|0.14615690041928|0.14615690041928|0.13628543918164|0.1360105232246|0.1360105232246|0.1360105232246|0.1360105232246|0.1360105232246|0.1360105232246|0.1360105232246|0.1360105232246|0.1360105232246|0.1360105232246|0.1360105232246|0.1360105232246|0.1360105232246|0.1360105232246|0.1360105232246|0.1360105232246|0.13501169376322|0.12640187550196|0.11433542225768|0.11148380327015|0.10900556803283|0.10900556803283|0.10900556803283|0.10900556803283|0.10823433906023|0.10823433906023|0.10823433906023|0.10823433906023|0.10823433906023|0.10823433906023|0.10823433906023|0.10823433906023|0.10823433906023|0.10823433906023|0.10823433906023|0.10823433906023|0.10823433906023|0.10823433906023|0.10823433906023|0.10823433906023|0.10823433906023|0.10823433906023|0.10823433906023|0.10823433906023|-0.14666491827112|-0.14666491827112|-0.14666491827112|-0.14934991140876|-0.15122212541008|-0.15246902940895|-0.15524336420525|-0.15721484837189|-0.16065538514272|-0.16359188199304|-0.16359188199304|-0.16359188199304|-0.16359188199304|-0.17051875773693|-0.17210417277973|-0.18011574653962|-0.18123972149005|-0.18248858254607|-0.19012620743178|-0.19458467012271|-0.19745518621057|-0.20508909618689|-0.21176566868837|-0.21793407052551|0.16152015806298|0.16152015806298|0.16152015806298|0.16152015806298|0.16152015806298|||0.16152015806298|0.16152015806298|0.16152015806298|0.16085573154534|0.16003064328397|0.16003064328397|0.16003064328397|0.16003064328397|0.16003064328397|0.16003064328397|0.16003064328397|0.16003064328397|0.16003064328397|0.15281182322199|0.14298788721985|0.14298788721985|0.14298788721985|0.14298788721985|0.14298788721985|0.14298788721985|0.14298788721985|0.12804209237436|0.12165690173753|0.12165690173753|-0.18974456203268|-0.18974456203268|-0.20110506081234|0.15904550965169||0.15904550965169|0.15904550965169|0.15904550965169|0.15904550965169|0.15904550965169|0.15904550965169|0.15130056402793|-0.20129186545474|-0.20129186545474|-0.20129186545474|-0.20129186545474|-0.20129186545474|-0.20199095992758|-0.20610106916906|-0.20919885552815|-0.20919885552815|-0.21522095624927|-0.2163566157699|-0.21761845968171|-0.2205783404625|-0.2205783404625|-0.22230926489571|-0.22553611802146|-0.22553611802146|-0.22992113814659|-0.22992113814659|-0.23519014882718|0.17770286551442|0.17770286551442|0.17770286551442|0.17770286551442|0.17770286551442|0.17770286551442||0.17770286551442|0.17770286551442|0.17770286551442|0.17770286551442|-0.23236653966433|-0.23236653966433|-0.23236653966433|-0.23236653966433|-0.23236653966433|-0.23236653966433|||-0.23236653966433|-0.23236653966433|-0.23236653966433|-0.23236653966433|-0.23790726162467|-0.2421191767683|-0.24871559920225|-0.24871559920225|-0.24871559920225|-0.24871559920225|-0.24871559920225|-0.24871559920225|-0.25468400321971|-0.26659334012282|-0.27482592820473|-0.27508436788394|-0.28703818607412|-0.30379243430255|-0.30810270388655|-0.31222555672597|-0.31222555672597|-0.32413951346687|-0.3397062471055|-0.3397062471055|-0.3397062471055|-0.3397062471055|-0.36870138159979|-0.40564044274211|-0.40626715628439|-0.42224068587737|-0.42224068587737
11225|101944|/equities/sealink-travel|ASXSMALLCAP|-7.1170670580338|-7.1561852904901|-7.1802059514373|6.7164268463215|6.7164268463215|6.7164268463215|6.7164268463215|6.7164268463215|6.7164268463215|6.7164268463215||6.7164268463215|6.7164268463215|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944|6.6929476787944||6.64383059633|6.6003674256826|6.5631861143669|||6.5144801814316|6.5144801814316|6.5144801814316|6.4175790932277|6.4175790932277|6.4175790932277|6.4104224750104|6.4104224750104|6.4104224750104|6.4104224750104|6.2782470461066|6.2559632529819|6.2559632529819|6.2559632529819|6.2559632529819|6.2559632529819|6.2559632529819|6.2471813879635|6.1038040626965|6.1038040626965|6.1005793406736|6.1005793406736|6.1005793406736|6.1005793406736|6.1005793406736|6.1005793406736|6.1005793406736|6.1005793406736|5.998421253338|5.9721348435509|5.8795943956495|5.8770491790904|5.8597768094952|5.8239838197417|5.8239838197417|5.7989843742126|5.7989843742126|5.7989843742126|5.7989843742126|5.7989843742126|5.7989843742126|5.7989843742126|5.7989843742126|5.6201723026189|5.6201723026189|5.6201723026189|5.6201723026189|5.6201723026189|5.6201723026189|5.6201723026189|5.6201723026189|5.6201723026189|5.50241368865|5.4187928952004|-5.8723583420897|-5.8723583420897|-5.8723583420897|-5.8723583420897|-5.9726203239388|-6.1079114318365|-6.1337908242007|-6.1382946573433|-6.1382946573433|-6.1382946573433|-6.1382946573433|-6.1382946573433|-6.2737548130444|-6.2737548130444|-6.2737548130444|-6.4158386144032|-6.5113129067556|-6.5113129067556|-6.7120145612443|-6.8037954390891|-6.8037954390891|-6.8037954390891|-6.8037954390891|-6.8037954390891|-6.8037954390891|-6.8747726348647|-6.8847476009537|-6.8860728546969|-6.8860728546969|-6.8860728546969|-6.8860728546969|-6.8860728546969|-6.9528584265037|-6.9987318806432|-7.0206403437659|-7.0206403437659|-7.0206403437659|-7.0489385513654|-7.0489385513654|-7.0489385513654|-7.0489385513654|-7.0489385513654|-7.0489385513654|-7.0489385513654|-7.0489385513654|-7.0489385513654|-7.0489385513654|-7.1171538728465|-7.1523932503318|-7.2679606561437|-7.2679606561437|-7.2679606561437|-7.2785311402269|-7.2785311402269|-7.2785311402269|-7.2785311402269|-7.2785311402269|-7.3578124776359|6.938304744588|6.938304744588|6.938304744588|6.938304744588|6.938304744588|6.938304744588|6.938304744588|6.938304744588|6.938304744588|6.938304744588|6.938304744588|6.938304744588|6.9345049178453|6.777263940695|6.777263940695|6.777263940695|6.777263940695|6.777263940695|6.777263940695|6.777263940695|6.777263940695|6.777263940695|6.777263940695|6.777263940695|6.7022393972822|6.7022393972822|6.5530435543533||6.4969931157956|6.4843233607211|6.4843233607211|6.4843233607211|6.4843233607211|6.356192723689|6.341102272122|6.341102272122|6.320113612379|6.298459584145|6.2360275359642|6.2360275359642|6.2360275359642|6.2360275359642|6.2360275359642|6.0883638165275|6.0748488662287|6.0161716169835|6.0161716169835|5.9851907830239|5.9835452085072|5.8789390463889|5.8421007648336|5.8421007648336|5.8421007648336|5.8267788903831|5.6780873688193|5.6321122268225|5.6321122268225|5.6321122268225|5.5404027147851|-6.0952603866283|-6.0952603866283||-6.0952603866283|-6.0952603866283|-6.1958447617098|-6.2237165947539|-6.2505184301384|-6.2611314332758|-6.2723225767567|-6.2723225767567|-6.3742473318791|-6.4072188009715|||-6.4072188009715|-6.4101493093015|-6.4101493093015|-6.4101493093015|-6.4304437872041|-6.4418820800901|-6.4623689852954|-6.5189407887654|-6.5189407887654|-6.5189407887654|-6.5189407887654|-6.5189407887654|-6.5189407887654|-6.5189407887654|-6.5189407887654||||5.9225312291599|5.9225312291599|5.895381616113|5.8438371801348|5.8247852736239|5.8247852736239|5.8247852736239|5.8247852736239|5.8247852736239|5.8247852736239|5.8247852736239|5.8247852736239|5.8247852736239
11226|9146|/equities/nick-scali-fpo|ASXSMALLCAP|13.597944273706|13.597944273706|13.341604725251|12.434560316281|-13.044932187181|12.237531196406|12.237531196406|12.237531196406|12.237531196406|12.237531196406||12.237531196406|12.237531196406|12.237531196406|12.237531196406|12.237531196406|12.237531196406|12.237531196406|12.237531196406|12.237531196406|12.08750769745|12.08750769745|11.986674914213|11.95130574422|11.830339296183|11.622599345138|11.570666451907|11.53569867343|11.53569867343||11.480498496364|11.471109434046|11.340677362987|||11.260009860076|11.260009860076|11.260009860076|11.260009860076|11.260009860076|11.260009860076|10.742788313801|-11.748235750335|-11.748235750335|-11.748235750335|-11.748235750335|-11.748235750335|-11.748235750335|-11.748235750335|-11.748235750335|-11.748235750335|-11.748235750335|-11.748235750335|-11.748235750335|-11.748235750335|-11.789303656146|-11.789303656146|11.117924991209|11.117924991209|11.117924991209|11.117924991209|11.117924991209|10.98002721983|10.98002721983|10.98002721983|10.84225248979|10.791391793076|10.710990843048|10.499433977593|-11.371971684764|-11.371971684764|-11.371971684764|-11.371971684764|-11.371971684764|-11.371971684764|-11.371971684764|-11.371971684764|-11.371971684764|-11.371971684764|-11.371971684764|-11.371971684764|-11.371971684764|-11.418857554672|-11.446342704974|-11.446342704974|-11.446342704974|-11.446342704974|-11.446342704974|-11.446342704974|-11.446342704974|-11.485380965563|-11.532646000487|-11.64599504747|-11.78888384808|-11.919870874495|-11.969531750495|-11.969531750495|-11.971146291953|-12.049607005893|-12.177601509108|-12.177601509108|-12.236779138792|-12.311421682822|11.442979022961|11.442979022961|11.442979022961|11.442979022961|11.442979022961|11.442979022961|11.442979022961|11.442979022961|11.442979022961|11.442979022961|11.442979022961|11.442979022961|11.442979022961|11.442979022961|11.273620279049|11.273620279049|11.273620279049|11.205688802639|11.145665859782|11.145665859782|11.083172560723|11.083172560723|11.083172560723|11.083172560723|11.083172560723|10.999410253728|10.999410253728|10.607122798722|10.025136360372|9.9733144386166|9.9733144386166|9.9733144386166|9.9119297478579|9.9119297478579|9.9119297478579|9.9119297478579|9.8010329111839|9.6172587456996|9.4236203898649|9.3020664430256|9.3020664430256|9.3020664430256|9.3020664430256|9.3020664430256|9.3020664430256|9.2895176384841|9.2161307836014|9.185700684172|9.1791120959455|9.0445690103299|8.8011881452938|8.7011237771526|8.7011237771526|8.7011237771526|8.7011237771526|8.6073601147881|8.5942891859733|8.4736544052454|8.336282827202|-8.8445031216884|-8.8445031216884|-8.8445031216884|-8.9349681490816|-8.9349681490816|-8.9349681490816|-8.9349681490816|-8.9349681490816|-8.9349681490816|-8.9349681490816|-8.9349681490816|-8.9349681490816||-8.9349681490816|-8.9349681490816|-8.9349681490816|-8.9349681490816|-8.9349681490816|-8.9349681490816|-9.1016314420609|-9.2307014899682|-9.3680014563083|-9.3805571609602|-9.4678410483583|-9.639268075226|-9.7852974586997|-9.8969972060028|9.2364006951584|9.2364006951584|9.2364006951584|9.2364006951584|9.2364006951584|9.2364006951584|9.1342336590043|9.1342336590043|9.1342336590043|9.1342336590043|9.1342336590043|9.1342336590043|9.1342336590043|9.1342336590043|9.1342336590043|9.1342336590043|9.1342336590043|9.1342336590043|9.1342336590043||9.1342336590043|9.1342336590043|9.0913220180884|9.0913220180884|9.0913220180884|9.0259133195231|8.9715699460054|8.8960119973907|8.8960119973907|8.8019909758786|||8.8019909758786|8.8019909758786|8.8019909758786|-9.5574560414053|-9.5574560414053|-9.5574560414053|-9.5574560414053|-9.5574560414053|-9.5574560414053|-9.5574560414053|-9.7627287187286|-9.8413654740329|-9.8487392460501|-9.8500739663601|-9.8500739663601|-9.8500739663601|-9.9716963878091|-9.9716963878091|-10.045218479944|-10.172464861155|-10.315238861774|-10.326932117381|-10.366891792574|-10.366891792574|-10.649719173147|-10.649719173147|-10.649719173147|-10.649719173147|-10.721353882368|-10.948171423338|-10.963246131895
11227|961923|/equities/rural-funds-group|ASXSMALLCAP|2.0334861515632|2.0049846170866|-2.1447152954741|-2.1447152954741|-2.1447152954741|-2.1447152954741|-2.1447152954741|-2.1447152954741|-2.1447152954741|-2.1447152954741||-2.1510712050933|-2.1510712050933|-2.1510712050933|-2.1510712050933|-2.1510712050933|2.0159246525092|2.0159246525092|2.0159246525092|2.0159246525092|2.0159246525092|2.0159246525092|2.0159246525092|2.0159246525092|2.0159246525092|2.0159246525092|2.0159246525092|2.0159246525092|2.0159246525092||2.0159246525092|2.0159246525092|2.0159246525092|||1.9938051525005|1.9842280219273|1.9824756461466|1.9416983046753|1.9416983046753|1.9313314533479|1.8939794209541|1.8847385679991|1.8847385679991|1.8847385679991|1.8653254449258|1.8653254449258|1.8398060334932|1.8014511083244|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9320126563582|-1.9387641052706|-1.9455712482116|1.7926090038057|1.7926090038057|1.7926090038057|1.7926090038057|-1.9062311208703|-1.9062311208703|-1.9062311208703|-1.9062311208703|-1.9062311208703|-1.9062311208703|-1.9062311208703|-1.9062311208703|-1.9062311208703|-1.9062311208703|-1.9062311208703|-1.9062311208703|-1.9062311208703|-1.9062311208703|-1.9183123615559|-1.9332637684407|-1.9358486353095|-1.9717763064896|-1.9897514712585|-2.0136127352463|-2.0154030521432|-2.0410033817334|-2.0886149003819|-2.1037387400551|-2.1396098311754|1.9689164648888|1.9689164648888|1.9689164648888|1.9689164648888|1.9689164648888|1.9689164648888|1.9689164648888|1.9689164648888|1.9689164648888|1.9689164648888|1.9689164648888|1.9689164648888|1.9687961351472|1.9125513778348|1.8947792435376|1.8660046750404|1.8450052532993|-1.9992131292766|-1.9992131292766|-1.9992131292766|-1.9992131292766|-1.9992131292766|-1.9992131292766|-1.9992131292766|-1.9992131292766|-1.9992131292766|-1.9992131292766|-1.9992131292766|-1.9999590449803|-2.0207878211331|1.926099497611|1.926099497611|1.926099497611|1.926099497611|1.926099497611|1.926099497611|1.926099497611|1.926099497611|1.9194780289645|1.9194780289645|1.9194780289645|1.9092321262825|1.9092321262825|1.8844245987985|1.8769130861138|1.8769130861138|1.8571256570656|1.8259729072605|1.8091365479931|1.7926517287343|1.781279700713|1.7703452989847|1.7703452989847|1.7333003266421|1.7042225912508|1.6731640183591|1.6594617520908|1.6594617520908|1.6444019515359|-1.7871580740744|-1.7871580740744|-1.8118422518101|-1.8178803070747|-1.8196361950841|-1.8196361950841|-1.8232068874004|-1.8249159251175|-1.8249159251175|-1.8483787614462|-1.8648652984431||-1.8998503104106|-1.9073336869761|-1.920165588756|-1.920165588756|-1.920165588756|-1.920165588756|-1.920165588756|-1.9221658281163|-1.9221658281163|-1.9221658281163|-1.9221658281163|-1.9331008517826|-1.9716747512003|-1.9716747512003|-1.9716747512003|-1.9894996869984|-2.021388536076|-2.0473762015284|-2.0597105918647|-2.0597105918647|-2.0597105918647|-2.0597105918647|-2.0597105918647|-2.0597105918647|-2.0597105918647|-2.0597105918647|-2.0597105918647|-2.0597105918647|-2.0606005411428|-2.0606005411428|-2.0606005411428|-2.0606005411428|-2.0606005411428||-2.0606005411428|-2.0606005411428|-2.068583870495|-2.097037693488|-2.1236529776646|-2.1243366543003|-2.1333321843892|-2.1333321843892|-2.1333321843892|-2.1333321843892|||-2.1333321843892|-2.1333321843892|-2.1333321843892|-2.1333321843892|-2.1333321843892|-2.1333321843892|-2.1459246514407|-2.1632496116522|-2.1646909137276|-2.1646909137276|-2.1752121337815|-2.1821771937203|-2.1821771937203|-2.1821771937203|-2.2285301903432|-2.2439224432514|-2.2603673521146|-2.2603673521146|-2.2798525032583|-2.3128916353189|-2.3391048062575|-2.3391048062575|-2.3391048062575|-2.3391048062575|-2.3432158659432|-2.3432158659432|-2.3552398494586|-2.360822060782|-2.3825800585286|-2.4428666882533|-2.4642963202814
11228|948056|/equities/ooh!media-ltd|ASXSMALLCAP|1.5154494150839|1.5154494150839|1.5153627946779|1.5153627946779|1.5153627946779|1.5153627946779|1.5153627946779|1.5153627946779|1.5153627946779|1.5153627946779||1.5153627946779|1.5153627946779|1.5153627946779|1.5153627946779|1.5153627946779|1.509120774466|1.509120774466|1.5076341829898|1.5074804467186|1.5074804467186|1.5049959937656|1.5049959937656|1.5049959937656|1.5049959937656|1.5049959937656|1.5049959937656|1.5049959937656|1.5049959937656||1.5049959937656|1.5049959937656|1.5049959937656|||1.4802733372675|1.4544703840135|1.4427448046338|1.4282961259815|1.4282961259815|1.3975513059268|1.3881125337956|1.3279028608929|1.310725339533|1.293028198217|1.2921645098444|1.2921645098444|1.2921645098444|1.2921645098444|1.2921645098444|1.2921645098444|1.2921645098444|1.2921645098444|1.2566745210868|1.2566745210868|1.2566745210868|1.2566745210868|1.2566745210868|1.2566745210868|1.2538025802685|1.2538025802685|1.2538025802685|-1.4030326990079|-1.4030326990079|-1.4030326990079|-1.4030326990079|-1.4030326990079|-1.4030326990079|-1.4030326990079|-1.4030326990079|-1.4030326990079|-1.4030326990079|-1.4030326990079|-1.4030326990079|-1.4030326990079|-1.4155918920251|-1.4620579238551|-1.4620579238551|-1.4648441566828|-1.4648441566828|-1.4648441566828|-1.4648441566828|-1.4648441566828|-1.4648441566828|-1.4648441566828|-1.4648441566828|-1.4648441566828|-1.4648441566828|-1.4648441566828|-1.4648441566828|-1.4648441566828|-1.4648441566828|-1.4862157452772|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3350866842612|1.3339851883103|1.3171675669803|1.3171675669803|1.3171675669803|1.3171675669803|1.3171675669803|1.3171675669803|1.3171675669803|1.3171675669803|1.3171675669803|1.2967938585939|1.2967938585939|1.2967938585939|1.2967938585939|1.2741745558126|1.2741745558126|1.2696599124812|1.2696599124812|1.2621221210054|1.2445801392188|1.2314779311408|1.2183088097296|1.2118622122493|1.2118622122493|1.2118622122493|1.2118622122493|1.2056802708006|1.1582719732018|1.1582719732018|1.1582719732018|1.146815129199|1.146815129199|1.146815129199|1.1439612332079|1.1377607639304|1.1377607639304|1.1158453022629|-1.2435569464489|-1.2435569464489|-1.2435569464489|-1.2435569464489|-1.2435569464489|-1.2435569464489|-1.2435569464489|-1.2598593585298|-1.2598593585298|-1.2598593585298|-1.2598593585298|-1.2745659541869|-1.3039622187376|-1.3052357103824|-1.3308929377131|-1.3308929377131||-1.3393255001232|-1.3469450620385|-1.3469450620385|-1.3469450620385|-1.3469450620385|-1.3469450620385|-1.3469450620385|-1.3469450620385|-1.3527168198396|-1.368539291641|-1.368539291641|-1.3794881039426|-1.3969312236889|-1.4220069366675|-1.4384799089676|-1.4501027951687|-1.4501027951687|-1.4501027951687|-1.4845586496426|-1.4922934703719|-1.4922934703719|-1.4922934703719|-1.4922934703719|-1.4922934703719|-1.4922934703719|-1.4922934703719|-1.4922934703719|-1.4953260678596|1.5710820292039|1.5710820292039|1.5710820292039|1.5710820292039|1.5357856192637||1.5314284473049|1.5295104692732|1.5295104692732|1.5240369931544|1.5240369931544|1.5240369931544|1.5130966323046|1.5098462973331|1.5098462973331|1.5098462973331|||1.5098462973331|1.5098462973331|1.4923292568762|1.4892546922452|1.488749072506|1.488749072506|1.488749072506|1.488749072506|1.488749072506|1.488749072506|1.488749072506|1.488749072506|1.488749072506|1.488749072506|1.488749072506|1.488749072506|1.488749072506|1.488749072506|1.488749072506|1.488749072506|1.488749072506|1.488749072506|1.488749072506|1.488749072506|1.488749072506|1.488749072506|1.488749072506|1.488749072506|1.488749072506|1.488749072506|1.4510251713186
11229|18564|/equities/rcg-corp|ASXSMALLCAP|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735||1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9493731737735|1.9290410928523|1.9290410928523|1.8492975585903|1.8492975585903|1.8492975585903|1.8492975585903|1.8492975585903|1.8492975585903|1.8492975585903||1.8492975585903|1.8492975585903|1.8492975585903|||1.8492975585903|1.8492975585903|1.8492975585903|1.8224139338561|1.7899043765143|1.769199380883|1.7443201748045|-1.9376067305847|-1.9376067305847|-1.9376067305847|-1.9376067305847|-1.9376067305847|-1.9376067305847|-1.9376067305847|-1.9376067305847|-1.9376067305847|-1.9376067305847|-1.9376067305847|-1.9376067305847|-1.9376067305847|-1.9588686123208|-2.0304095960012|-2.042399523032|-2.0446105636627|-2.0937338976364|-2.1141170199995|1.9453168697672|1.9453168697672|1.90193443626|1.90193443626|1.8627049561986|1.851477695466|1.8469197032197|1.8302866423257|1.8302866423257|-1.9714314976975|-1.9714314976975|-1.9714314976975|-1.9714314976975|-1.9714314976975|-1.9714314976975|-1.981312729655|-2.0060908967716|-2.0060908967716|-2.0060908967716|-2.0230176310255|-2.0342690561653|-2.0342690561653|-2.0342690561653|-2.0342690561653|-2.0342690561653|-2.0342690561653|-2.0342690561653|-2.0342690561653|-2.0342690561653|-2.0342690561653|-2.0342690561653|-2.0672433811692|-2.0788844281635|-2.0788844281635|-2.0788844281635|-2.0788844281635|-2.0788844281635|-2.0788844281635|-2.0788844281635|-2.0788844281635|-2.0788844281635|-2.0788844281635|-2.0788844281635|-2.0788844281635|-2.0788844281635|-2.0788844281635|-2.0788844281635|-2.1120332840295|-2.1120332840295|-2.1203147176473|-2.1679885391359|1.9358109914476|1.9358109914476|1.9358109914476|1.9358109914476|1.9358109914476|1.9358109914476|1.9358109914476|1.9358109914476|1.9197900652018|1.7903119052299|1.7903119052299|1.772290994155|1.768828562159|1.768828562159|1.768828562159|1.7570317688459|1.754483711189|1.754483711189|1.6867809270761|1.6867809270761|1.6867809270761|1.6867809270761|1.637534330834|1.6047603604408|1.5870498121045|1.5870498121045|1.5781108935963|1.5730097624448|1.5730097624448|1.5730097624448|-1.744763943689|-1.744763943689|-1.744763943689|-1.744763943689|-1.744763943689|-1.744763943689|-1.744763943689|-1.744763943689|-1.744763943689|-1.744763943689|-1.744763943689|-1.744763943689|-1.744763943689|-1.744763943689|-1.744763943689|-1.744763943689|-1.744763943689|-1.744763943689|-1.744763943689|-1.744763943689|-1.744763943689|-1.744763943689|-1.744763943689|-1.7755711047042|-1.8128567302876|-1.8353963322831|-1.8992369270025|-1.8992369270025|-1.8992369270025|-1.8992369270025|-1.8992369270025|-1.8992369270025||-1.8992369270025|-1.8992369270025|-1.9201244022779|-1.9662492900349|-1.9775917234806|-1.9775917234806|-2.0117685996589|-2.0561318224334|-2.0855630642466|-2.0961812145503|-2.1653401925599|-2.2462113515575|-2.3713459986271|-2.4970510555441|-2.5528345983486|2.3300180045181|2.3300180045181|2.3300180045181|2.3300180045181|2.3300180045181|2.3300180045181|2.3300180045181|2.3300180045181|2.3300180045181|2.3277103557037|2.3277103557037|2.3277103557037|2.3277103557037|2.3277103557037|2.3277103557037|2.3277103557037|2.3277103557037|2.3277103557037||2.3277103557037|2.3277103557037|2.3277103557037|2.3277103557037|2.3277103557037|2.2896780850542|2.2879756293972|2.2451256882448|2.2451256882448|2.2451256882448|||2.2451256882448|2.2451256882448|2.2031798450175|2.2031798450175|2.1035407887153|2.1035407887153|2.1035407887153|2.1035407887153|2.1035407887153|2.1035407887153|2.1035407887153|2.1035407887153|2.1035407887153|2.1035407887153|2.1035407887153|2.1035407887153|2.1035407887153|2.1035407887153|2.1035407887153|2.1035407887153|2.1035407887153|2.1035407887153|2.1035407887153|2.0500453033108|2.0238993533888|2.0238993533888|2.0238993533888|2.0238993533888|2.0238993533888|2.0238993533888|2.0238993533888
11230|948202|/equities/smartgroup-corporation-ltd|ASXSMALLCAP|8.9146000103199|8.9146000103199|8.9146000103199|8.9146000103199|8.9146000103199|8.9146000103199|8.9146000103199|8.9146000103199|8.9146000103199|8.688683506587||8.688683506587|8.688683506587|8.688683506587|8.6740930839147|8.648991933991|8.6245583030048|8.6245583030048|8.574146591153|8.574146591153|8.4451628112421|8.3565946605115|8.3565946605115|8.3565946605115|8.3565946605115|8.3565946605115|8.3565946605115|8.3565946605115|8.3565946605115||8.3565946605115|8.3565946605115|8.3565946605115|||8.3565946605115|8.3565946605115|8.3565946605115|8.3565946605115|8.3565946605115|8.3565946605115|8.3565946605115|8.3078836364115|-9.0364267147467|-9.0364267147467|-9.0364267147467|8.386208779383|8.386208779383|8.386208779383|8.386208779383|8.2109280887702|8.2109280887702|8.2109280887702|8.2109280887702|8.2109280887702|8.2109280887702|8.2109280887702|8.2109280887702|8.2109280887702|8.2109280887702|8.2109280887702|8.2109280887702|8.2109280887702|8.2109280887702|8.2109280887702|8.2109280887702|8.2109280887702|8.2109280887702|8.2109280887702|8.2109280887702|8.2109280887702|8.1660309172846|7.9335220732541|7.9335220732541|7.9335220732541|7.9335220732541|7.9335220732541|7.9335220732541|-8.682060321538|-8.682060321538|-8.682060321538|-8.682060321538|-8.682060321538|-8.682060321538|-8.682060321538|-8.682060321538|-8.7428451471509|-8.754393507132|-8.754393507132|-8.754393507132|-8.754393507132|-8.754393507132|-8.754393507132|-8.754393507132|-8.754393507132|-8.8661384563471|-8.8661384563471|-8.8661384563471|-8.8661384563471|-8.8661384563471|-8.8661384563471|-8.8661384563471|-8.8661384563471|-8.8661384563471|-8.8661384563471|-8.8661384563471|-8.8661384563471|-8.8661384563471|-8.8661384563471|-8.8661384563471|-8.8661384563471|-8.8661384563471|-8.8661384563471|-8.8661384563471|-8.8661384563471|-8.8661384563471|-8.8661384563471|-8.8661384563471|-8.8661384563471|-9.2734138121854|-9.2734138121854|-9.2734138121854|8.6367623948774|8.5050776858046|8.5050776858046|8.4556417353633|8.4346020362646|8.4328894529009|8.4328894529009|8.4328894529009|8.4328894529009|8.4328894529009|8.4328894529009|8.4328894529009|8.4328894529009|8.4328894529009|8.4328894529009|8.4328894529009|8.4328894529009|8.4328894529009|8.1845997078843|8.1834439948341|8.090149721592|8.090149721592|8.090149721592|8.0507219467884|8.0113572714865|7.7887303164866|7.6322598343604|7.6322598343604|7.6063997884055|-8.0784650858315|-8.0784650858315|-8.0784650858315|-8.0784650858315|-8.0784650858315|7.6641496613977|7.6641496613977|7.6641496613977|7.6641496613977|7.6641496613977|7.6641496613977|7.6641496613977|7.6641496613977|7.6641496613977|7.6641496613977|7.6641496613977|7.6641496613977|7.6333948951884|7.6333948951884|7.6271052208127|7.5390054215526|7.3402837635781|7.0875374875362||7.048870573981|7.048870573981|7.048870573981|7.048870573981|7.0128650353075|7.0128650353075|6.9489080432795|6.9489080432795|6.9489080432795|6.9489080432795|6.9489080432795|6.9489080432795|6.9247255012763|6.9247255012763|6.9247255012763|6.9247255012763|6.9247255012763|6.9247255012763|6.9247255012763|6.9247255012763|6.9247255012763|6.7935841001154|6.7392396001022|6.7392396001022|6.6724886130405|6.5585983275387|6.5301093259358|6.4027895800776|6.4027895800776|6.4027895800776|6.4027895800776|6.4027895800776|6.4027895800776||6.4027895800776|6.4027895800776|6.4027895800776|6.4027895800776|6.4027895800776|6.4027895800776|6.4027895800776|6.4027895800776|6.4027895800776|6.2795242341588|||6.2795242341588|6.1928046315059|6.0192271172056|5.9452524647723|5.8975028181088|-6.3964327667453|-6.3964327667453|-6.3964327667453|-6.3964327667453|-6.3964327667453|-6.3964327667453|-6.3964327667453|-6.3964327667453|-6.3964327667453|-6.3964327667453|-6.3964327667453|-6.5314911852032|-6.5314911852032|6.0209681734592|6.0209681734592|6.0209681734592|6.0209681734592|6.0209681734592|5.9979750059638|5.9979750059638|5.9979750059638|5.8605279550059|5.8575312677471|5.8496061391115|5.8496061391115|5.5912292341921
11231|101989|/equities/hansen-tec|ASXSMALLCAP|5.0629724541742|5.0629724541742|5.0629724541742|5.0629724541742|5.0629724541742|4.9438582569845|4.8076205949527|4.8002162667923|-5.1238687976348|-5.1238687976348||-5.1238687976348|-5.1238687976348|-5.1238687976348|-5.1238687976348|-5.1238687976348|-5.1238687976348|-5.139158982817|-5.139158982817|-5.1601766952581|-5.1679738769605|-5.1883044518447|-5.1903382713504|-5.1914672183042|-5.1914672183042|-5.2410747527023|-5.2529680474887|-5.2529680474887|-5.2529680474887||-5.2529680474887|-5.2529680474887|-5.2529680474887|||-5.2673153548424|-5.2673153548424|-5.2673153548424|-5.2759060229399|-5.3737845250344|-5.3853159556097|-5.4025733083825|-5.4090588797183|-5.4090588797183|-5.4090588797183|-5.4090588797183|-5.4090588797183|-5.4090588797183|-5.4492321002319|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.4598454291758|-5.51100398143|-5.51100398143|-5.51100398143|-5.51100398143|-5.51100398143|-5.51100398143|-5.51100398143|-5.51100398143|-5.51100398143|-5.51100398143|-5.51100398143|-5.51100398143|-5.51100398143|-5.51100398143|-5.51100398143|-5.51100398143|-5.51100398143|-5.51100398143|-5.5450048031616|-5.6050049797482|-5.640561264509|-5.6677913912947|-5.6677913912947|-5.6759757641324|-5.6759757641324|-5.6759757641324|-5.6771955096466|-5.6865711263568|-5.6865711263568|-5.6865711263568|-5.6865711263568|-5.6865711263568|-5.7378569766052|-5.7677395263337|-5.7677395263337|-5.7677395263337|-5.7735994302589|-5.7928884783673|-5.8443205135054|-5.9298004063176|-5.9412351643661|-5.9412351643661|-5.9412351643661|5.3928950164683|5.3928950164683|5.3928950164683|5.3928950164683|5.3928950164683|5.0958579113904|5.0958579113904|5.0687309692109|5.0363677552236|5.024281301971|5.024281301971|4.9988658581198|4.9988658581198|4.9722048928783|4.9722048928783|4.9722048928783|4.9722048928783|4.8903608403611|4.8903608403611|4.8903608403611|4.8903608403611|4.8898452213525|4.8531179532024|4.8531179532024|4.8531179532024|4.8531179532024|4.8531179532024|4.8531179532024|4.8531179532024|4.8531179532024|4.8531179532024|4.8531179532024|4.8531179532024|4.8531179532024|4.8531179532024|4.8531179532024|4.8531179532024|4.8531179532024|4.8531179532024|4.8531179532024|4.8531179532024|4.8531179532024|4.824019973434|4.8066890426885|4.6971544897569|4.6963622867653|4.6963622867653|4.6963622867653|4.6963622867653|4.6963622867653|4.6963622867653|4.6963622867653|4.6448467903214|4.6276075236087|4.6020192670138|4.6020192670138||4.6020192670138|4.6020192670138|4.6020192670138|4.6020192670138|4.6020192670138|4.6020192670138|4.6020192670138|4.6020192670138|4.6020192670138|4.5433547549018|-4.7314120833821|-4.7314120833821|-4.7314120833821|-4.7314120833821|-4.7314120833821|-4.7314120833821|-4.7314120833821|-4.7314120833821|-4.7314120833821|-4.7314120833821|-4.7314120833821|-4.7314120833821|-4.7314120833821|-4.7314120833821|-4.7314120833821|-4.7371245561648|-4.7485745017619|-4.7485745017619|-4.7485745017619|-4.7485745017619|-4.7485745017619|-4.7485745017619|-4.7485745017619||-4.7485745017619|-4.7485745017619|-4.7485745017619|-4.7485745017619|-4.7485745017619|-4.7485745017619|-4.7485745017619|-4.7485745017619|-4.7485745017619|-4.7485745017619|||-4.7485745017619|-4.7485745017619|-4.7485745017619|-4.7485745017619|-4.7485745017619|-4.7485745017619|-4.7485745017619|-4.7485745017619|-4.7485745017619|-4.7485745017619|-4.7485745017619|-4.7485745017619|-4.7485745017619|-4.7485745017619|-4.7485745017619|-4.7485745017619|-4.8267493584521|-4.8502772493238|-4.9171283555747|-4.9171283555747|-4.9171283555747|-4.9171283555747|-4.9171283555747|-4.9171283555747|-4.9293709318291|-4.9293709318291|-4.9293709318291|-4.9293709318291|-4.9293709318291|-5.0326073663076|-5.0326073663076
11232|961949|/equities/temple---webster-group-ltd|ASXSMALLCAP|8.8575186198299|8.7825208179758|8.56446774719|8.4098366778309|8.4098366778309|8.2954364639734|8.2954364639734|8.2954364639734|8.2954364639734|8.1725352299243||8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243||8.1725352299243|8.1725352299243|8.1725352299243|||8.1725352299243|8.1725352299243|8.1725352299243|8.1725352299243|8.1118330970259|8.1118330970259|8.0670368952719|7.8405963362553|7.5456624496091|7.4590691977197|7.3445213032491|7.2980477043169|7.2980477043169|7.2980477043169|7.2980477043169|7.1156084745214|6.874564803208|6.4281275675971|5.952716869609|5.952716869609|5.952716869609|5.952716869609|5.952716869609|5.952716869609|5.952716869609|5.952716869609|5.952716869609|5.952716869609|5.769465383797|5.769465383797|5.7631669242062|5.7631669242062|5.7292483598168|5.7292483598168|5.7292483598168|5.5219425923488|5.2649364743919|-5.9779508916265|-5.9779508916265|-5.9779508916265|-5.9779508916265|-6.1645006791889|-6.1645006791889|-6.1645006791889|-6.208889790833|-6.2615441442198|-6.3693810331962|-6.3693810331962|-6.3693810331962|-6.3693810331962|-6.3693810331962|-6.3693810331962|-6.3693810331962|-6.3693810331962|-6.3693810331962|-6.3898675826017|-6.4637419279884|-6.5091576373656|-6.5290641294673|-6.5339600760357|-6.659280026321|-6.659280026321|-6.659280026321|-6.7414567357281|-6.7414567357281|-6.7955074714267|6.2066228017159|6.2066228017159|6.2066228017159|6.2066228017159|6.2066228017159|6.2066228017159|6.2066228017159|6.2066228017159|6.2066228017159|6.2066228017159|6.2066228017159|6.2066228017159|6.2066228017159|6.2066228017159|6.1837319573438|6.1837319573438|-6.9591647186644|-6.9591647186644|-6.9591647186644|-6.9591647186644|-6.9591647186644|-6.9591647186644|-6.9591647186644|-6.9591647186644|-6.9591647186644|-6.9591647186644|-6.9591647186644|6.2679398116361|6.2679398116361|6.2679398116361|6.2679398116361|6.2679398116361|6.2679398116361|6.2432666152596|6.2322405543459|6.1608225732526|6.0803585217485|6.0603985175037|6.0165537578689|5.9485848635345|5.9485848635345|5.8387515844017|5.8387515844017|5.8387515844017|5.7903723409036|5.7903723409036|5.744302662463|5.6642252695241|5.6451133412313|5.6451133412313|5.6451133412313|5.3490146974935|5.2411274755678|5.213474680393|5.1485489697724|5.1485489697724|5.1156855091427|5.1156855091427|5.1156855091427|5.1156855091427|4.9260395086446|4.668377218052|4.5887525450348|4.5700003080224|4.5700003080224|4.5700003080224|4.5700003080224|4.4755560747622|4.4133954966331|4.342661615242|4.3268464627414|4.3266623685572|4.3266623685572||4.3151802961268|4.2684372778848|4.2684372778848|4.2684372778848|4.2684372778848|4.2684372778848|4.2684372778848|4.2684372778848|4.2684372778848|4.2684372778848|4.2684372778848|4.2684372778848|4.2684372778848|4.2684372778848|4.2200459840508|4.2200459840508|4.1289399070443|3.7065997568437|3.624945768072|3.624945768072|3.624945768072|3.624945768072|3.624945768072|3.624945768072|3.624945768072|3.624945768072|3.624945768072|3.624945768072|3.624945768072|3.624945768072|3.624945768072|3.6133964751969|3.6133964751969||3.6133964751969|3.6133964751969|3.6133964751969|3.6133964751969|3.6133964751969|3.6133964751969|3.547107004988|3.4828966854544|3.4048852256638|3.354872457595|||3.322636185323|3.10737347408|-3.7464915376629|-3.7464915376629|-3.7464915376629|-3.7464915376629|-3.7464915376629|-3.7464915376629|-3.7464915376629|-3.7464915376629|-3.7464915376629|-3.7464915376629|-3.7464915376629|-3.7464915376629|-3.9009323195684|-3.9009323195684|-3.9009323195684|-3.9009323195684|-3.9009323195684|-3.9293691931022|-3.9387435182215|-3.9441594397891|-4.0832297744558|-4.0832297744558|-4.0832297744558|-4.1433108054053|-4.1506925186565|-4.1506925186565|-4.2618805391977|-4.4208032787513|-4.4208032787513
11233|8722|/equities/western-areas|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11234|1072419|/equities/johns-lyng|ASXSMALLCAP|6.683708767306|6.683708767306|6.680787726918|6.5729033584521|6.5729033584521|6.5729033584521|6.5729033584521|6.5729033584521|6.5729033584521|6.5729033584521||6.5729033584521|6.5729033584521|6.5729033584521|6.4735038937381|6.3971272753394|6.3971272753394|6.3971272753394|6.3971272753394|6.3323636901287|6.2942925969657|6.2258808921771|6.0537562978485|5.993062775689|5.9168059921039|5.9168059921039|5.8936733775418|-6.2762358481021|-6.2762358481021||-6.2762358481021|-6.2762358481021|-6.2762358481021|||-6.2762358481021|-6.2762358481021|-6.2762358481021|-6.2762358481021|-6.2762358481021|-6.2762358481021|-6.2762358481021|-6.2762358481021|-6.2762358481021|-6.2762358481021|-6.2762358481021|-6.2762358481021|-6.2762358481021|-6.2762358481021|-6.2762358481021|-6.2762358481021|-6.2974844038852|-6.3505382604475|-6.5094868416118|5.9658548592604|5.9658548592604|5.9658548592604|5.9658548592604|5.9658548592604|5.9658548592604|5.9658548592604|5.9658548592604|5.9658548592604|5.9658548592604|5.9658548592604|5.9658548592604|5.9658548592604|5.9658548592604|5.9658548592604|5.9658548592604|5.8998387388694|5.784265073616|-6.1897241236986|-6.1897241236986|-6.1897241236986|-6.1897241236986|-6.2471900636548|-6.2471900636548|-6.2713224020925|-6.3892467913061|-6.5149962832563|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|6.1610518645925|5.9989463699839|5.9896250228555|5.9896250228555|5.9233952545421|5.9233952545421|5.8554264526918|5.8554264526918|5.8137951612476|5.8137951612476|5.8137951612476|5.8137951612476|5.7208837933014|5.3208629582327|5.3208629582327|5.3208629582327|5.3208629582327|5.3208629582327|5.3208629582327|5.3208629582327|5.3208629582327|5.3208629582327|5.3208629582327|5.3208629582327|5.268736677479|5.1719294445507|-5.550651195725|-5.550651195725|-5.550651195725|-5.550651195725|-5.550651195725|-5.5901678702127|-5.6361952000796|-5.6361952000796|-5.6962050175978|-5.6962050175978|-5.6962050175978|-5.6962050175978|-5.7318581122323|-5.7318581122323|-5.7448863181268|-5.7448863181268|-5.7548736105136|-5.7831929800436|-5.8416777886706|-5.8416777886706|-5.8416777886706|-5.8429751172946|-5.9155277428015|-5.9428488339866|-5.9428488339866|-5.9428488339866||-5.9428488339866|-5.9428488339866|-5.9428488339866|-5.9428488339866|-5.9428488339866|-5.9428488339866|-5.9428488339866|-5.9428488339866|-6.3997605062989|-6.3997605062989|-6.3997605062989|-6.3997605062989|-6.3997605062989|-6.592511677904|-6.68223534708|-6.7283171667521||-6.7720188580028|6.3081180154529|6.3081180154529|6.3081180154529|6.3081180154529|6.3081180154529|6.3081180154529|6.3081180154529|6.3081180154529|6.3081180154529|6.3081180154529|6.3081180154529|6.3081180154529|6.3081180154529|6.3081180154529|6.3081180154529|6.3081180154529|6.3081180154529|6.3081180154529|6.3081180154529|6.3077419213293|6.3077419213293|6.3077419213293|6.3077419213293|6.2538999783014|6.2538999783014|6.2538999783014|6.2538999783014|6.2538999783014|6.2538999783014|6.2412552161577|6.2412552161577|6.2412552161577||6.2412552161577|6.2412552161577|6.2412552161577|6.2412552161577|6.2412552161577|6.2412552161577|6.100665759678|6.100665759678|6.100665759678|6.100665759678|||6.100665759678|6.100665759678|6.0396283728494|6.0051427795505|5.9287655244452|5.9287655244452|5.9287655244452|5.9287655244452|5.9287655244452|5.9287655244452|5.9287655244452|5.9287655244452|5.9287655244452|5.9287655244452|5.9287655244452|5.9287655244452|5.9287655244452|5.9287655244452|5.9287655244452|5.9287655244452|5.9161281994297|5.9126793234047|5.9126793234047|5.9126793234047|5.6595463204991|5.6595463204991|5.6595463204991|5.6595463204991|5.6595463204991|5.6595463204991|5.6595463204991
11235|7699|/equities/karoon-gas-aus|ASXSMALLCAP|-1.9820749801161|-1.9820749801161|-1.9820749801161|-1.9820749801161|-1.9820749801161|-1.9820749801161|-1.9820749801161|-1.9820749801161|-1.9820749801161|-1.9820749801161||-1.9820749801161|-1.9820749801161|-1.9820749801161|-1.9820749801161|-1.9820749801161|-1.9820749801161|-2.0123054828646|-2.0257560904823|-2.1044973662637|-2.1044973662637|-2.1044973662637|-2.1065917570116|-2.1065917570116|-2.1065917570116|-2.1065917570116|-2.1065917570116|-2.1065917570116|-2.1065917570116||-2.1065917570116|-2.1065917570116|-2.1065917570116|||-2.1065917570116|-2.1065917570116|-2.1065917570116|-2.1065917570116|-2.1065917570116|-2.1065917570116|-2.1065917570116|-2.1065917570116|-2.1223241839941|-2.1579002684202|-2.1579002684202|-2.1675280206564|-2.1960033766829|-2.2272259783306|-2.271917735157|-2.2749086205801|-2.2832318218373|-2.3052575888261|-2.3155494333839|-2.3155494333839|-2.3155494333839|-2.3155494333839|-2.3155494333839|-2.3155494333839|-2.3155494333839|-2.3155494333839|-2.4206105737261|-2.5449113096301|-2.5449113096301|-2.5449113096301|-2.5555162059023|-2.5555162059023|-2.5555162059023|-2.5991846440848|-2.6846496527522|-2.7205482517371|-2.7205482517371|-2.7205482517371|-2.7294423269502|-2.7294423269502|-2.7398063591375|-2.7398063591375|-2.7398063591375|-2.7398063591375|-2.7398063591375|-2.7398063591375|-2.7398063591375|-2.7398063591375|-2.7398063591375|-2.7398063591375|-2.7398063591375|-2.7398063591375|-2.7398063591375|-2.7398063591375|-2.7398063591375|-2.7398063591375|2.4577463162103|2.4577463162103|2.4577463162103|2.4577463162103|2.41487196053|2.41487196053|2.3735320176433|2.3735320176433|2.3735320176433|2.3735320176433|2.3735320176433|2.3735320176433|2.3735320176433|2.3735320176433|2.3735320176433|2.3735320176433|2.3735320176433|2.3735320176433|2.3735320176433|2.3735320176433|2.3735320176433|2.3735320176433|2.368125884836|2.368125884836|2.24319547316|2.1996240147416|2.1996240147416|2.170137883167|2.1295976251811|2.1055400841303|2.1055400841303|2.1055400841303|2.1055400841303|2.1055400841303|2.1055400841303|2.1055400841303|2.1055400841303|2.1055400841303|2.1055400841303|2.1055400841303|2.1055400841303|2.1055400841303|2.1055400841303|2.1055400841303|2.1055400841303|2.1055400841303|2.1055400841303|2.1055400841303|2.1055400841303|2.1055400841303|2.1055400841303|2.1055400841303|2.0653223851067|2.0314693559918|2.0141965467134|2.0141965467134|2.0141965467134|1.9779961725517|1.9598100063295|1.9598100063295|1.9542334076532|-2.0995952555229|-2.0995952555229|-2.0995952555229|-2.0995952555229|-2.0995952555229|-2.0995952555229|-2.0995952555229|-2.0995952555229|-2.0995952555229|-2.0995952555229|-2.0995952555229|-2.0995952555229|-2.1293097918426|-2.1293097918426|-2.1293097918426|-2.1293097918426|-2.1293097918426|-2.1293097918426|-2.1293097918426|-2.1293097918426|-2.1293097918426|-2.1293097918426||-2.1412201522123|-2.1412201522123|-2.1412201522123|-2.1412201522123|-2.1412201522123|-2.1412201522123|-2.1412201522123|-2.1412201522123|-2.198758770345|-2.198758770345|-2.198758770345|-2.2098139429073|-2.2098139429073|-2.2098139429073|-2.2098139429073|-2.2098139429073|-2.2098139429073|-2.2098139429073|-2.2098139429073|-2.2098139429073|-2.2098139429073|-2.2270154979472|-2.2430660574374|-2.2430660574374|-2.2430660574374|-2.2430660574374|-2.2430660574374|-2.2430660574374|-2.3267401289871|-2.3500724797862|-2.3500724797862|-2.3500724797862|-2.3500724797862||-2.370636013417|-2.3968177142724|-2.4156306654198|2.1402819064545|2.1402819064545|2.1402819064545|2.1402819064545|2.1402819064545|2.1402819064545|2.1075609294049|||2.1075609294049|2.1075609294049|2.0685937453042|2.0685937453042|-2.235720584823|-2.235720584823|-2.235720584823|-2.235720584823|-2.235720584823|-2.235720584823|-2.24268257538|-2.24268257538|-2.24268257538|-2.2771472657116|-2.294807717311|-2.294807717311|-2.294807717311|-2.294807717311|-2.3408974509633|-2.3957195526136|-2.3962189249489|-2.3962189249489|-2.3962189249489|-2.3962189249489|-2.3968915682889|-2.3968915682889|-2.3968915682889|-2.3968915682889|-2.3968915682889|-2.3968915682889|-2.3968915682889
11236|7724|/equities/new-hope|ASXSMALLCAP|5.096478381486|5.096478381486|5.096478381486|5.096478381486|5.096478381486|5.096478381486|5.096478381486|5.096478381486|-5.3971459899189|-5.3971459899189||-5.3971459899189|-5.3971459899189|-5.3971459899189|-5.3971459899189|-5.3971459899189|-5.3971459899189|-5.3971459899189|-5.3971459899189|-5.3971459899189|-5.3971459899189|-5.3971459899189|-5.3971459899189|-5.3971459899189|-5.3971459899189|-5.3971459899189|-5.3971459899189|-5.3971459899189|-5.3971459899189||-5.3971459899189|-5.3971459899189|-5.3971459899189|||-5.3971459899189|-5.3971459899189|-5.3971459899189|-5.3971459899189|-5.3971459899189|-5.3971459899189|-5.3971459899189|-5.3971459899189|-5.4277356827756|-5.4277356827756|-5.4277356827756|-5.4277356827756|-5.4277356827756|-5.5169281655439|-5.5849203460624|-5.6239496814839|-5.6239496814839|-5.6239496814839|-5.6239496814839|-5.6239496814839|-5.6239496814839|-5.6239496814839|-5.6239496814839|-5.6239496814839|-5.6239496814839|-5.6239496814839|-5.7042153687422|-5.7042153687422|-5.7042153687422|-5.7042153687422|-5.7504532490826|-5.7504532490826|-5.7504532490826|-5.8305033748521|-5.9561148821395|-6.0617943802456|-6.1086602254024|-6.1774000904418|-6.3907224096034|-6.4752471620478|-6.5743544339757|-6.5743544339757|-6.5743544339757|-6.5743544339757|-6.5743544339757|5.9591301371015|5.9591301371015|5.9348668179421|5.9315639642909|5.9315639642909|5.870135986161|5.870135986161|5.870135986161|5.8268234505827|5.8268234505827|5.8268234505827|5.8268234505827|5.8268234505827|5.8268234505827|5.8268234505827|5.7814706182673|5.7521896203574|5.7383902894919|5.7383902894919|5.7383902894919|5.7383902894919|5.7383902894919|5.7383902894919|5.7383902894919|5.690989267767|5.6858213609463|5.5750793291469|5.5700110938|5.5700110938|5.5700110938|5.5700110938|5.5700110938|5.5700110938|5.4197345338317|5.3955408251403|5.3955408251403|5.3955408251403|5.3955408251403|5.3955408251403|5.3955408251403|5.3955408251403|5.3955408251403|5.3955408251403|5.3955408251403|5.3955408251403|5.3955408251403|5.3955408251403|5.3955408251403|5.3955408251403|5.3955408251403|5.3955408251403|5.3955408251403|5.1400829167303|5.1400829167303|5.1400829167303|5.1400829167303|5.1400829167303|5.1400829167303|5.1400829167303|5.1400829167303|5.1400829167303|5.1400829167303|5.1400829167303|5.0773142544359|4.9100714224279|-5.2001991235611|-5.2001991235611|-5.2001991235611|-5.2001991235611|-5.2001991235611|-5.2001991235611|-5.2001991235611|-5.2231071610723|-5.2231071610723|-5.2231071610723|-5.2231071610723|-5.3062302160566|-5.3769226922266|-5.4140578422424|-5.4140578422424|-5.4140578422424|-5.4140578422424|-5.4428422355516|-5.4817689153732|-5.5186321175961|-5.8112579094997|5.1348031223422|5.1348031223422|5.1348031223422|5.1348031223422|5.1348031223422|4.8888845466445|4.8888845466445|4.8888845466445||4.8888845466445|4.715982572113|-5.1696534500071|-5.1696534500071|-5.1696534500071|-5.1696534500071|-5.1696534500071|-5.1696534500071|-5.3385040081816|-5.446671172124|-5.4720318372213|-5.4720318372213|-5.4720318372213|-5.4720318372213|-5.4720318372213|-5.4720318372213|-5.4720318372213|-5.4720318372213|-5.5575350716339|-5.5594953950963|-5.5594953950963|-5.5594953950963|-5.5594953950963|-5.5594953950963|-5.5594953950963|-5.5594953950963|-5.6941615140793|-5.7762905531854|-5.8286978902989|-5.8286978902989|-5.8286978902989|-5.8286978902989|-5.8286978902989||-5.8286978902989|-5.8286978902989|-5.8286978902989|-5.8957751528613|-5.9536392441715|-5.9984878689409|5.3232431606608|5.3232431606608|5.3232431606608|5.3232431606608|||5.3232431606608|5.3232431606608|5.3232431606608|-5.7105848844628|-5.7105848844628|-5.7105848844628|-5.7105848844628|-5.7105848844628|-5.7105848844628|-5.7105848844628|-5.7105848844628|-5.7105848844628|-5.7105848844628|-5.7105848844628|-5.8114034579836|-5.8114034579836|-5.9191928946499|-5.9191928946499|-5.9191928946499|-5.9191928946499|-5.9191928946499|-5.9191928946499|-5.9191928946499|-5.9191928946499|-5.9191928946499|-5.9191928946499|-5.9191928946499|-5.9191928946499|-5.9191928946499|-5.9191928946499|-5.9191928946499
11237|947668|/equities/centuria-metropolitan-reit|ASXSMALLCAP|-1.3322872551417|-1.3322872551417|-1.3322872551417|-1.3322872551417|-1.353324976341|-1.353324976341|-1.353324976341|-1.353324976341|-1.353324976341|-1.353324976341||-1.353324976341|-1.353324976341|-1.353324976341|-1.3565740648808|-1.3565740648808|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394||1.2804520294394|1.2804520294394|1.2804520294394|||1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2804520294394|1.2685578118127|1.2544379891902|1.2544379891902|1.2544379891902|1.2304866647224|1.2123462067158|1.1928847350579|1.1863096036022|1.1863096036022|1.1863096036022|1.1750662301984|1.1678660908112|1.1678660908112|1.1678660908112|1.1678660908112|1.1678660908112|1.1678660908112|1.1678660908112|1.1678660908112|1.1678660908112|1.1678660908112|1.1678660908112|1.1213161286465|1.1213161286465|1.1042401455897|1.1032356938241|1.1032356938241|1.1032356938241|1.0916507597894|1.089334209333|-1.1673773775095|-1.1673773775095|-1.1673773775095|-1.1673773775095|-1.1830581834575|-1.1952282029274|-1.1952282029274|-1.1952282029274|-1.1952282029274|-1.1952282029274|-1.1952282029274|-1.1952282029274|-1.1952282029274|-1.1952282029274|-1.215948014114|-1.2168942601802|-1.2168942601802|-1.2168942601802|-1.2168942601802|-1.2168942601802|-1.2168942601802|-1.2168942601802|-1.2168942601802|-1.2265267565257|-1.2265267565257|-1.2265267565257|-1.2547519487812|-1.2811133246371|-1.292625935072|-1.2956954850028|-1.3134389087498|-1.3134389087498|-1.3134389087498|-1.3134389087498|-1.3134389087498|-1.3134389087498|-1.3134389087498|-1.3189800017736|-1.3189800017736|-1.3189800017736|-1.3200370536495|-1.3200370536495|-1.3344856088083|-1.352206224062|-1.3702291314888|-1.3829480846625|-1.3829480846625|-1.3829480846625|-1.3862294257158|-1.3862294257158|-1.3862294257158|-1.3862294257158|-1.3888660404941|-1.4070734352823|-1.4261926579206|-1.4616029513907|1.3976756136076|1.3976756136076|1.3976756136076|1.3976756136076|1.3976756136076|1.3976756136076|1.3976756136076|1.3976756136076|1.3922538461087|1.3922538461087|1.3894487091565|-1.4601927577901|-1.4601927577901|-1.4601927577901|-1.4601927577901|-1.4601927577901|-1.4601927577901|-1.4601927577901|-1.4601927577901|-1.4601927577901|-1.4601927577901|-1.4601927577901|-1.4601927577901|-1.4601927577901|-1.4601927577901|-1.4601927577901|-1.4601927577901|-1.4601927577901|-1.4601927577901|-1.4601927577901|-1.4601927577901|-1.4601927577901|-1.4601927577901|-1.4601927577901|-1.4601927577901|-1.4601927577901|-1.4601927577901|-1.4601927577901|-1.4777141676399|-1.4777897684698|-1.4777897684698|-1.4777897684698|-1.4777897684698|-1.4777897684698|-1.4777897684698|-1.4788964430018|-1.4788964430018||-1.4788964430018|-1.4788964430018|-1.4788964430018|-1.4788964430018|-1.4788964430018|-1.4788964430018|-1.4788964430018|-1.4788964430018|-1.4788964430018|-1.4788964430018|-1.4788964430018|-1.4788964430018|-1.4788964430018|-1.4788964430018|-1.4788964430018|-1.4901627147114|-1.4937919139769|-1.5007410512926|-1.5086011606855|-1.5124627094472|-1.5124627094472|-1.5124627094472|-1.5124627094472|-1.5124627094472|-1.5124627094472|-1.5124627094472|-1.5124627094472|-1.5210593997702|-1.5210593997702|-1.5210593997702|-1.5210593997702|-1.5210593997702|-1.5210593997702||-1.5333992771821|-1.5340547222249|-1.5421113279826|-1.5421113279826|-1.5421113279826|-1.5421113279826|-1.5421113279826|-1.5421113279826|-1.5421113279826|-1.5421113279826|||-1.5421113279826|-1.5421113279826|-1.5421113279826|-1.5421113279826|-1.5421113279826|-1.5421113279826|-1.5421113279826|-1.5421113279826|-1.5421113279826|-1.5421113279826|-1.5421113279826|-1.5712348584076|-1.5833165318591|-1.6008339337378|-1.6008339337378|-1.6008339337378|-1.6008339337378|-1.6008339337378|-1.6160654482874|-1.6447949406872|-1.6504567041527|-1.6504567041527|-1.6564187090434|-1.6564187090434|-1.6564187090434|-1.6960208262379|-1.7183564863133|-1.7292849842627|-1.7334364147124|-1.7334364147124|-1.7334364147124
11238|18511|/equities/data3-ltd|ASXSMALLCAP|9.2241637589781|9.1390713455775|9.0917454033537|9.0136442369485|9.0136442369485|9.0136442369485|9.0136442369485|9.0136442369485|8.8846051103831|8.6288821696509||8.6288821696509|8.6288821696509|8.6288821696509|8.6076472599494|8.3496079797201|8.0787893505681|8.0787893505681|8.0787893505681|8.0787893505681|8.0787893505681|8.0787893505681|8.0787893505681|8.0787893505681|8.0787893505681|8.0787893505681|8.0787893505681|8.0787893505681|8.0787893505681||8.0575437779547|8.008937755704|7.9673981376946|||7.9673981376946|7.9673981376946|7.9673981376946|7.8762527383813|7.8762527383813|7.8762527383813|7.8430587889364|7.7661760252505|7.6774176935122|7.6549085886131|7.6504540742383|7.5882822739797|7.5736469414187|7.4968298437807|7.4748108389878|7.3697898391114|7.3434810336504|7.3434810336504|7.3434810336504|7.3434810336504|7.3434810336504|7.3434810336504|7.2744235127141|7.187692890451|7.0391031215429|6.9656701032586|6.9187905514028|6.9187905514028|6.8136560347109|6.7703568183953|6.7703568183953|6.7703568183953|6.7703568183953|6.6982580861835|6.6982580861835|6.6982580861835|6.6982580861835|6.6982580861835|6.6982580861835|6.6982580861835|6.6982580861835|6.6982580861835|6.6982580861835|6.6982580861835|6.6982580861835|6.6982580861835|6.6982580861835|6.6982580861835|6.6982580861835|6.6982580861835|6.6982580861835|6.6982580861835|6.5475091096856|6.5303260807788|6.5303260807788|6.5303260807788|6.5303260807788|6.5303260807788|6.5303260807788|6.5303260807788|6.5303260807788|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.523142720859|6.4540338918514|6.4540338918514|-7.2352489499185|-7.2352489499185|-7.2352489499185|-7.2352489499185|-7.2352489499185|-7.2352489499185|7.2183347332216|7.2183347332216|7.2014830761195|7.1610923269326|7.1473246922023|7.138919481761|7.138919481761|7.1354584363682|7.1354584363682|7.1354584363682|7.1316132437882|7.1316132437882|7.1316132437882|7.1316132437882|7.1012369672123|7.0580412855484|7.0428088749203|7.0428088749203|7.0428088749203|7.0428088749203|7.0428088749203|7.0428088749203|7.0428088749203|6.980342980309|6.975176523845|6.975176523845|6.9157517472026|6.8548648747557|6.8548648747557|6.8548648747557|6.8404057194518|6.8185106603317|6.8185106603317|6.8185106603317|6.8185106603317|6.8185106603317|-7.3204377007627|-7.3204377007627|-7.3204377007627|-7.3204377007627|-7.3204377007627|-7.3204377007627|-7.3954862303363|-7.3970150537896|-7.3970150537896|-7.3970150537896|-7.3970150537896|-7.3970150537896|-7.3970150537896|-7.3970150537896||-7.4634414753673|-7.4634414753673|-7.4634414753673|-7.4634414753673|-7.4634414753673|-7.4634414753673|-7.4634414753673|-7.4634414753673|-7.4634414753673|-7.4634414753673|-7.4634414753673|-7.4634414753673|-7.5760460254613|7.127206243979|7.127206243979|7.127206243979|7.127206243979|7.127206243979|7.127206243979|7.127206243979|7.127206243979|7.127206243979|7.127206243979|7.127206243979|7.127206243979|7.127206243979|7.127206243979|7.127206243979|7.127206243979|7.127206243979|7.0968959749927|7.0593160039101|7.0593160039101||7.0551198077052|7.0551198077052|7.0551198077052|7.0551198077052|7.0551198077052|7.0551198077052|7.0551198077052|7.0551198077052|7.0551198077052|7.0551198077052|||7.0551198077052|6.9959968849628|6.9959968849628|6.9959968849628|6.9959968849628|6.9959968849628|6.9959968849628|6.9959968849628|6.9959968849628|6.9959968849628|6.9959968849628|6.9959968849628|6.9959968849628|6.9959968849628|6.9959968849628|6.9959968849628|6.9959968849628|6.9959968849628|6.9959968849628|6.9959968849628|6.9959968849628|6.9155520912242|6.9050153258697|6.9050153258697|6.9050153258697|6.9050153258697|6.7526275851063|6.7526275851063|6.7526275851063|6.7526275851063|6.7526275851063
11239|7483|/equities/mcmillan-shakesp|ASXSMALLCAP|16.565165454269|16.565165454269|16.565165454269|16.452127807803|16.431807802195|16.259119268262|16.259119268262|16.259119268262|16.259119268262|16.13818777491||16.020208659981|15.949676212574|15.795119011224|-16.924651354238|-16.924651354238|-16.924651354238|-16.924651354238|-16.924651354238|-16.924651354238|-16.924651354238|-16.924651354238|-16.924651354238|-16.924651354238|-16.924651354238|-16.924651354238|-16.924651354238|-17.073223610371|-17.135804303983||-17.275337625984|-17.429367202598|-17.429367202598|||-17.508741584176|-17.746934377213|-17.886647991511|-17.886647991511|-17.972941827082|-18.046304916332|-18.046304916332|-18.046304916332|-18.046304916332|-18.046304916332|-18.350199094597|-18.350199094597|-18.350199094597|-18.350199094597|17.060604666918|16.818452565714|16.818452565714|16.818452565714|16.818452565714|16.818452565714|16.818452565714|16.818452565714|16.818452565714|16.818452565714|16.818452565714|16.818452565714|16.818452565714|16.626613423608|16.417348752841|16.348016450904|16.348016450904|16.348016450904|16.265018567004|16.146504012349|16.146504012349|16.142781884143|15.549480180684|15.284421740576|15.278678584026|15.278678584026|15.278678584026|15.278678584026|15.278678584026|-16.473916418848|-16.473916418848|-16.594351644314|-16.730344484259|-16.730344484259|-16.730344484259|-16.815383061225|-16.914873578823|-16.914873578823|-16.914873578823|-17.03761991452|-17.03761991452|-17.03761991452|-17.03761991452|-17.175688732452|-17.491320756616|-17.834245314798|-17.963391851558|-17.963391851558|-17.963391851558|-17.963391851558|-17.963391851558|-17.963391851558|-17.963391851558|-17.963391851558|-17.963391851558|-18.634879402732|-19.132804891013|-19.132804891013|-19.132804891013|-19.486830713194|-19.486830713194|-19.486830713194|-19.688700783961|-20.445382861762|-20.445382861762|-20.445382861762|-20.445382861762|-20.445382861762|-20.445382861762|-20.445382861762|-21.200981330506|-22.007756020882|19.455918797914|19.455918797914|18.535437554413|18.535437554413|18.535437554413|18.488703487279|18.488703487279|18.488703487279|18.488703487279|18.488703487279|18.488703487279|18.488703487279|18.488703487279|18.488703487279|18.488703487279|18.488703487279|18.488703487279|18.488703487279|18.31633731829|17.666485383631|17.501650362678|17.424146378076|17.424146378076|17.424146378076|17.424146378076|17.286273757656|17.13308142737|17.115090254451|17.023902203994|17.023902203994|17.023902203994|17.023902203994|17.023902203994|17.023902203994|17.023902203994|17.023902203994|17.023902203994|17.021836150969|16.979263161382|16.750847550191|16.689273856257|16.401416273221|16.14157355638|15.832113798736|15.832113798736|15.832113798736|15.832113798736|15.832113798736|15.832113798736|15.832113798736|15.801236214769|15.2591520046|15.055168281529||14.783942314374|14.783942314374|14.783942314374|14.783942314374|14.783942314374|14.732380975541|14.732380975541|14.732380975541|14.732380975541|14.732380975541|14.732380975541|14.732380975541|14.732380975541|14.732380975541|14.714121227826|14.714121227826|14.714121227826|14.714121227826|14.714121227826|14.641321842275|14.641321842275|14.591468908612|14.566462222985|14.566462222985|14.566462222985|14.566462222985|14.566462222985|14.566462222985|14.566462222985|14.566462222985|14.504445582169|14.504445582169|14.504445582169||14.504445582169|14.504445582169|14.504445582169|14.430550523179|14.430550523179|14.362833336081|14.242695965254|14.242695965254|14.209384191791|-15.158526246821|||-15.158526246821|-15.158526246821|-15.158526246821|-15.158526246821|-15.158526246821|-15.158526246821|-15.158526246821|-15.158526246821|-15.158526246821|-15.158526246821|-15.186984727225|-15.186984727225|-15.186984727225|-15.186984727225|13.860761690607|13.860761690607|13.860761690607|13.860761690607|13.860761690607|13.860761690607|13.860761690607|13.860761690607|13.860761690607|13.746401946269|13.657113252439|13.494570081276|13.262300245014|13.029778471752|12.849592811673|12.849592811673|-13.835373366853
11240|1096166|/equities/coronado-global-resources|ASXSMALLCAP|-1.6872444595047|-1.6977716314735|-1.7106748458709|-1.7106748458709|-1.7529720925585|-1.7716356806507|-1.8006206490709|-1.8006206490709|-1.8006206490709|-1.8006206490709||-1.8006206490709|-1.8006206490709|-1.8006206490709|-1.8006206490709|-1.8006206490709|-1.8006206490709|1.6512508573871|1.6512508573871|1.6512508573871|1.6512508573871|1.6512508573871|1.6512508573871|1.6512508573871|1.6267756365731|1.6267756365731|1.6267756365731|1.6267756365731|1.6267756365731||1.6234680567627|1.6234680567627|1.6234680567627|||1.6234680567627|1.6234680567627|1.6234680567627|1.6234680567627|1.6234680567627|1.6234680567627|1.6234680567627|1.6234680567627|1.6234680567627|1.6234680567627|1.6234680567627|1.6027422916497|1.5845747404192|1.5411941732405|-1.7393242347173|-1.7393242347173|-1.7393242347173|-1.7393242347173|-1.7393242347173|-1.7393242347173|-1.7393242347173|-1.7393242347173|-1.7393242347173|-1.7393242347173|-1.7393242347173|-1.7393242347173|-1.7393242347173|-1.7393242347173|-1.7393242347173|-1.7393242347173|-1.7813323921552|-1.8380082852963|-1.847057645847|-1.847057645847|-1.847057645847|-1.847057645847|-1.847057645847|-1.847057645847|-1.847057645847|-1.847057645847|-1.847057645847|-1.847057645847|-1.847057645847|-1.847057645847|-1.8545085118099|-1.8679261655592|-1.8731297397408|-1.8731297397408|-1.8731297397408|-1.8731297397408|-1.8795885734859|-1.8942900333099|-1.8942900333099|-1.8942900333099|-1.8942900333099|-1.9086555477969|-1.9151728083681|-1.9432475224679|1.7745197911723|1.7745197911723|1.7745197911723|1.7650220217157|1.7150245377143|1.6797494765476|1.6634144657675|1.6634144657675|1.6634144657675|1.6634144657675|1.6568493306442|1.6063263320388|1.6063263320388|1.5681403901248|-1.6926603344398|-1.6926603344398|-1.6926603344398|-1.6926603344398|-1.6926603344398|-1.6926603344398|-1.6926603344398|-1.6926603344398|-1.6926603344398|-1.6926603344398|-1.6926603344398|-1.6926603344398|-1.6926603344398|-1.6926603344398|-1.6926603344398|-1.6926603344398|-1.6926603344398|-1.6926603344398|-1.6926603344398|-1.6926603344398|-1.6926603344398|-1.6926603344398|-1.6926603344398|-1.6926603344398|-1.6926603344398|-1.6926603344398|-1.6992059711303|1.5868226248699|1.5868226248699|1.5868226248699|1.5868226248699|1.5868226248699|1.5868226248699|1.5868226248699|1.5868226248699|1.5868226248699|1.5868226248699|1.5291084204204|1.5067871316811|1.4864301532|1.4749223887357|1.4380143593435|1.4380143593435|1.4380143593435|1.4380143593435|1.4380143593435|1.4380143593435|1.4380143593435|1.4380143593435|1.4380143593435|1.4380143593435|1.412793796447|1.399081841402|1.399081841402|1.3973131348609|1.3909034784104|1.3768372000882|1.3763763257787|1.3763763257787|1.3763763257787|1.3763763257787|1.3763763257787|1.3518070389745|1.3178411115007|1.2901012885125|-1.4379544504593|-1.4379544504593||-1.4379544504593|-1.4379544504593|-1.4379544504593|-1.4379544504593|-1.4379544504593|-1.4379544504593|-1.4379544504593|-1.4465889304895|-1.4465889304895|-1.4465889304895|-1.4465889304895|-1.4873210820908|-1.5388289726834|-1.5848099895165|-1.5897888814791|-1.6029598354613|-1.6124553878346|-1.625367126999|-1.65738220634|-1.65738220634|-1.6629246983477|-1.6767589101022|-1.6767589101022|-1.6791766428092|-1.7271407007221|-1.7479341029065|-1.7520097271904|-1.7520097271904|-1.7520097271904|-1.7520097271904|-1.7520097271904|-1.7520097271904|-1.7520097271904||-1.7520097271904|-1.7520097271904|-1.7520097271904|-1.7520097271904|-1.7520097271904|-1.7609884837937|-1.7609884837937|-1.7609884837937|-1.7609884837937|-1.7609884837937|||-1.7609884837937|-1.7609884837937|-1.7609884837937|-1.7609884837937|-1.7609884837937|-1.7609884837937|-1.7609884837937|-1.7609884837937|-1.7609884837937|-1.7852649401373|-1.8527943570025|-1.9039382094153|-1.9209035032335|-1.9289206192828|-1.9374400204174|-1.9374400204174|-1.9374400204174|-1.9374400204174|-1.9925723015989|-2.0203580524883|-2.0326025246055|-2.0326025246055|-2.0681694810557|-2.1140216416982|-2.1140216416982|-2.1140216416982|-2.1140216416982|-2.1444684340851|-2.1453816509132|-2.200701816864|-2.2224391839441
11241|941188|/equities/genworth-fp|ASXSMALLCAP|4.6098705238428|4.6098705238428|4.6098705238428|4.6098705238428|4.6098705238428|4.6098705238428|4.6098705238428|4.6098705238428|4.6098705238428|4.5993004845608||4.5070005574744|4.459445202673|4.4432724188043|4.3908580884087|4.3342865953564|4.271985028598|4.2410946934458|4.2243142354926|4.2243142354926|4.2146690010583|4.2146690010583|4.2146690010583|4.2146690010583|4.2079653342074|4.1647103018606|4.1647103018606|4.1224558294973|4.1049507129149||4.088834125461|4.0653712558104|4.0520792854443|||4.0320615572369|4.0320615572369|4.0320615572369|4.0320615572369|4.0320615572369|4.0320615572369|4.0320615572369|3.9645126707726|3.9616233282754|3.9616233282754|3.9616233282754|3.9616233282754|3.9534267873197|3.9534267873197|3.9534267873197|3.8493633767664|3.7579059355179|3.7579059355179|3.7579059355179|3.7579059355179|3.7579059355179|3.702395398608|3.698636468535|3.698636468535|3.6126458513764|3.6126458513764|3.6126458513764|3.6126458513764|3.5612732688617|3.5526438261978|3.5526438261978|3.5526438261978|3.5526438261978|3.5526438261978|3.5526438261978|3.5526438261978|-3.8248679898373|-3.8248679898373|-3.8248679898373|-3.8248679898373|-3.8248679898373|-3.8248679898373|-3.8248679898373|-3.8248679898373|-3.8248679898373|-3.8248679898373|-3.8248679898373|-3.8248679898373|-3.8248679898373|-3.8248679898373|-3.8248679898373|-3.8248679898373|-3.8248679898373|-3.8248679898373|-3.8248679898373|-3.8248679898373|-3.8248679898373|-3.8248679898373|-3.8248679898373|-3.8248679898373|-3.8248679898373|-3.8248679898373|-3.8248679898373|-3.8248679898373|-3.8248679898373|-3.8248679898373|-3.8909645237516|-3.9399604839297|-3.9844004492199|-4.0354449727177|3.6845563017334|3.6845563017334|3.6845563017334|3.6845563017334|3.6845563017334|3.6845563017334|3.6845563017334|3.6845563017334|3.6845563017334|3.6845563017334|3.6545071693489|3.6387529435602|3.6387529435602|3.6387529435602|3.6387529435602|3.6387529435602|3.6387529435602|3.6387529435602|3.6387529435602|3.6387529435602|3.6387529435602|3.6387529435602|3.6387529435602|3.6387529435602|3.6387529435602|3.6387529435602|3.6387529435602|3.6387529435602|3.6387529435602|3.6387529435602|3.6387529435602|3.6387529435602|3.6387529435602|3.6387529435602|3.6387529435602|3.6063921256029|3.6032134607063|3.5206838303614|3.5206838303614|3.5206838303614|3.4559071044111|3.4559071044111|3.4559071044111|3.4110080246554|3.350564467071|3.3056272126552|3.2904065476603|3.2904065476603|3.2904065476603|3.2904065476603|3.2904065476603|3.2904065476603|3.2904065476603|3.2904065476603|3.2904065476603|3.2271184244362|3.1859647475578|3.1403729229761|3.1403729229761|3.1403729229761|3.1403729229761|3.1403729229761|3.1403729229761|3.1403729229761|3.1403729229761|3.1403729229761|3.1403729229761|3.1403729229761|3.1403729229761||3.1403729229761|3.1403729229761|3.1403729229761|3.1403729229761|3.1403729229761|3.1403729229761|3.1403729229761|3.1403729229761|3.1403729229761|3.1403729229761|3.1403729229761|3.1403729229761|3.1403729229761|3.1403729229761|3.1403729229761|3.1403729229761|3.1403729229761|3.1329912689969|3.1329912689969|3.1056519767926|3.1056519767926|3.1056519767926|3.1056519767926|3.0685022827967|3.037502553395|3.0250028000182|3.0072253264659|2.9695374217143|2.9695374217143|2.963374889174|2.945972085307|2.914968861816|2.8916321481573||2.8612579068991|2.8569532192915|2.8232814909319|2.819575241706|2.819575241706|2.819575241706|2.819575241706|2.8145281512442|-3.0822284981884|-3.0822284981884|||-3.0822284981884|-3.0822284981884|-3.0822284981884|-3.0822284981884|-3.0822284981884|-3.0822284981884|-3.0822284981884|-3.0822284981884|-3.0822284981884|-3.0822284981884|-3.0880316943236|-3.0943601860318|-3.0943601860318|-3.0990114094718|-3.1044570474607|-3.1527301634663|2.8454639028763|2.8454639028763|2.8454639028763|2.8454639028763|2.8454639028763|2.8454639028763|2.8454639028763|2.8454639028763|2.8454639028763|2.8454639028763|2.8454639028763|2.8090497863795|2.7644959172171|2.6515382617228|2.3638137015494
11242|978754|/equities/redbubble-ltd|ASXSMALLCAP|-0.65459879390808|-0.65459879390808|-0.65459879390808|-0.65459879390808|-0.65459879390808|-0.65459879390808|-0.65459879390808|-0.65459879390808|-0.65459879390808|-0.65459879390808||-0.65459879390808|-0.65459879390808|-0.65528498200415|-0.65528498200415|-0.65528498200415|-0.65528498200415|-0.65528498200415|-0.65528498200415|-0.65528498200415|-0.65528498200415|-0.65528498200415|-0.66281663276352|-0.68396289919921|0.5420090394784|0.5420090394784|0.5420090394784|0.5420090394784|0.5420090394784||0.53751005591827|0.53556673793746|0.5128519597843|||0.45705773137175|0.44034191526929|0.42121321468397|0.39329248069441|-0.49969901178019|-0.49969901178019|-0.49969901178019|-0.49969901178019|-0.51140796609465|-0.51140796609465|-0.51140796609465|-0.51140796609465|-0.51878662151036|-0.52337401986053|-0.53874889711462|-0.54610990098143|-0.54906895153536|-0.54906895153536|-0.54906895153536|-0.54906895153536|-0.57239994563454|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.46718450392952|0.45535255964714|0.45535255964714|0.45535255964714|-0.54342547870982|-0.54342547870982|-0.54342547870982|-0.54342547870982|-0.54342547870982|-0.54342547870982|-0.54342547870982|-0.54342547870982|-0.54342547870982|-0.54342547870982|-0.54822050418765|-0.54822050418765|-0.54822050418765|-0.54822050418765|-0.56691166025964|-0.58629074706598|-0.60754525511314|-0.62055593940033|-0.62055593940033|-0.62055593940033|-0.62756216098217|-0.65479130733176|-0.68171253125054|-0.68548660171021|-0.68548660171021|-0.68548660171021|-0.68548660171021|-0.68548660171021|-0.68548660171021|-0.68548660171021|-0.68548660171021|-0.68548660171021|-0.68548660171021|-0.68548660171021|-0.68548660171021|-0.68548660171021|-0.68548660171021|-0.68548660171021|-0.68548660171021|-0.68548660171021|-0.6935962128638|-0.72288465036273|-0.74098295782804|-0.74805965731827|-0.74805965731827|-0.74805965731827|0.56193255151389|0.56193255151389|0.54865231563686|0.54865231563686|0.54865231563686|0.53883000276263|0.53883000276263|0.47536666483543|0.43790741861818|0.3545193657757|0.3545193657757|0.3545193657757|0.3545193657757|0.3545193657757|0.3545193657757|0.3545193657757|0.3545193657757|0.3545193657757|0.35168819300346|0.33437575589741|0.31708416056992|0.31488175365943|0.31488175365943|0.31488175365943|0.31488175365943|0.2984797438385|-0.37567607207865|-0.37567607207865|-0.37567607207865|-0.37567607207865|-0.37567607207865|-0.39630674867465|-0.4061741679756|-0.41658240555041|-0.42072005692323|-0.42072005692323|-0.42072005692323|-0.42907970318299|-0.42907970318299|-0.42907970318299|-0.42907970318299||-0.42907970318299|-0.42907970318299|-0.42907970318299|-0.42907970318299|-0.42907970318299|-0.42907970318299|-0.42907970318299|-0.43325750372511|-0.43325750372511|-0.43325750372511|-0.44056389223318|-0.44951544912634|-0.45035382265823|-0.45035382265823|-0.45035382265823|-0.45094961309411|-0.45094961309411|-0.45094961309411|-0.45094961309411|-0.45094961309411|-0.45094961309411|-0.45094961309411|-0.45094961309411|-0.45094961309411|-0.45094961309411|-0.45094961309411|-0.45094961309411|-0.45094961309411|-0.45094961309411|-0.45094961309411|-0.45094961309411|-0.45094961309411|-0.45094961309411||-0.45094961309411|-0.45094961309411|-0.46105513897182|-0.46145015156536|-0.46911126978164|-0.47206807309793|-0.47785340773183|-0.47983711711917|-0.49829125296577|-0.50449027332448|||-0.50860029859435|-0.51364328823241|-0.51364328823241|-0.51364328823241|-0.51364328823241|-0.51364328823241|-0.51364328823241|-0.51364328823241|-0.51364328823241|-0.51364328823241|-0.51364328823241|-0.51724253883795|-0.5444361434031|0.43815028755517|0.43815028755517|0.43815028755517|0.43815028755517|0.43815028755517|0.43815028755517|0.43815028755517|-0.53504756395179|-0.53504756395179|-0.53504756395179|-0.53504756395179|-0.53504756395179|-0.53504756395179|-0.53504756395179|-0.53504756395179|-0.53504756395179|-0.53504756395179|-0.53504756395179
11243|947974|/equities/malagasy-minerals-ltd|ASXSMALLCAP|4.2751738982097|4.2751738982097|4.2751738982097|4.2751738982097|4.2751738982097|4.2751738982097|-4.6489967767354|-4.6489967767354|-4.6489967767354|-4.6489967767354||-4.6489967767354|-4.6489967767354|-4.6489967767354|-4.6489967767354|-4.6489967767354|-4.6489967767354|-4.6605519126915|-4.7397323032347|-4.7397323032347|-4.7397323032347|-4.7397323032347|-4.7397323032347|-4.7397323032347|-4.7397323032347|-4.8034348159326|-4.8034348159326|4.4190417215801|4.4190417215801||4.4190417215801|4.4190417215801|4.3592131055701|||4.2719034262617|-4.7106248669196|-4.7106248669196|-4.7106248669196|-4.7106248669196|-4.7106248669196|-4.7106248669196|-4.7106248669196|-4.7829164986665|-4.8341621031397|-4.8341621031397|-4.8341621031397|-4.9122578357618|4.4011083225336|4.4011083225336|4.3720965449656|4.3720965449656|4.3720965449656|4.3615610681494|4.3615610681494|4.3615610681494|4.3615610681494|4.3615610681494|4.3615610681494|4.3615610681494|4.3615610681494|4.3615610681494|4.3615610681494|4.3615610681494|4.3615610681494|4.3615610681494|4.3615610681494|4.3615610681494|4.3615610681494|4.3401820075929|4.3401820075929|4.3401820075929|4.3401820075929|4.3401820075929|4.3401820075929|4.3401820075929|4.3401820075929|4.3401820075929|4.3401820075929|4.3401820075929|4.3401820075929|4.2857576887276|4.224452817933|4.0979663919719|4.0979663919719|4.0198351129229|4.0198351129229|3.9889941431779|3.9889941431779|-4.389506416608|-4.389506416608|-4.389506416608|-4.389506416608|-4.4016736139734|-4.5235262038398|-4.5319654678741|-4.5319654678741|-4.5319654678741|-4.5319654678741|-4.5319654678741|-4.5319654678741|-4.5319654678741|-4.5319654678741|-4.5319654678741|-4.5319654678741|-4.5319654678741|-4.5319654678741|-4.5319654678741|-4.5319654678741|-4.5319654678741|4.1921512812231|4.1921512812231|4.1921512812231|4.1921512812231|4.1921512812231|4.124754684189|4.124754684189|4.0730605313281|-4.387123816452|-4.387123816452|-4.387123816452|-4.387123816452|-4.387123816452|-4.387123816452|-4.387123816452|-4.4173598082436|-4.4303999379358|-4.5581047487193|-4.5581047487193|-4.5581047487193|-4.5581047487193|-4.5581047487193|-4.5798383765677|-4.6042649274909|-4.7033518427493|-4.7033518427493|-4.7470578213402|-4.8739531856851|4.3388827099152|4.3388827099152|4.3388827099152|4.3388827099152|4.3379706625063|4.3379706625063|4.3379706625063|4.3379706625063|4.3379706625063|4.3379706625063|4.2885783517712|4.2528648469574|4.2395864678173|4.2395864678173|3.9450960107146|-4.547937055245|-4.547937055245|-4.54854130283|-4.5498869208314|-4.5498869208314|-4.5498869208314|-4.5498869208314|-4.5498869208314|-4.5498869208314|-4.5498869208314|-4.5747039449016|-4.5747039449016|-4.5747039449016|-4.5747039449016|-4.5747039449016|-4.5747039449016|-4.5747039449016|-4.5747039449016|-4.5747039449016|-4.5747039449016|-4.5747039449016||-4.5747039449016|-4.5747039449016|-4.5747039449016|-4.5747039449016|-4.5747039449016|-4.5747039449016|-4.5747039449016|-4.5747039449016|-4.5747039449016|-4.5747039449016|-4.5747039449016|-4.5747039449016|-4.5747039449016|-4.5747039449016|-4.5747039449016|-4.5747039449016|-4.6623247474537|-4.6623247474537|-4.6623247474537|-4.6623247474537|-4.6623247474537|-4.7464718388304|-4.8827463837447|-4.883993561801|-4.883993561801|-4.883993561801|-4.883993561801|-4.883993561801|-4.883993561801|-4.883993561801|-4.953185701806|-4.953185701806|-4.953185701806||-4.953185701806|-4.953185701806|-4.953185701806|4.4972045719545|4.4972045719545|4.4972045719545|4.4972045719545|4.3918939232738|4.3087769099635|4.3087769099635|||4.3087769099635|4.3087769099635|4.2142882740888|4.2142882740888|4.2142882740888|4.2142882740888|4.2142882740888|4.1213395003416|4.1213395003416|4.1213395003416|4.1213395003416|4.1213395003416|4.1213395003416|4.1209328046483|4.0351328750503|4.0351328750503|3.9770161835809|3.9770161835809|3.7183513341634|-4.0955458316659|-4.0955458316659|-4.0955458316659|-4.0955458316659|-4.0955458316659|-4.0955458316659|-4.0955458316659|-4.0955458316659|-4.0955458316659|-4.0955458316659|-4.2072731293413|-4.2547479246692
11244|39201|/equities/jumbo-interactive-ltd|ASXSMALLCAP|14.875048747476|14.660780402934|14.660780402934|14.660780402934|14.477533999324|14.280794830316|14.280794830316|14.280794830316|14.249305399129|14.249305399129||14.249305399129|14.249305399129|14.106450460431|13.857722757124|13.553303186389|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817||-14.089278982817|-14.089278982817|-14.089278982817|||-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.089278982817|-14.314754643638|-14.366527001555|-14.366527001555|-14.366527001555|-14.366527001555|-14.366527001555|-14.366527001555|-14.550194614948|-14.550194614948|-14.550194614948|-14.602438840404|-14.696043183555|-14.738017855205|-14.738017855205|-14.738017855205|-14.738017855205|-14.738017855205|-14.738017855205|-14.738017855205|-14.738017855205|-14.738017855205|-14.738017855205|-14.738017855205|-14.738017855205|-14.738017855205|-14.738017855205|-14.738017855205|-14.738017855205|-14.738017855205|-14.738017855205|-14.738017855205|-14.913352871513|-15.157614337708|-15.340203240214|-15.340203240214|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.417898405897|14.311683937412|14.311683937412|14.311683937412|14.311683937412|14.311683937412|14.311683937412|14.311683937412|14.311683937412|14.311683937412|14.311683937412|14.291314915928|14.258856748319|14.258856748319|14.258856748319|14.258856748319|14.258856748319|14.258856748319|14.258856748319|14.258856748319|14.258856748319|14.083729398224|14.080254859365|13.717826598829|13.717826598829|13.717826598829|13.717826598829|13.717826598829|13.711452170588|13.711452170588|13.627169101743|13.444632390371|-14.602763814815|-14.602763814815|-14.602763814815|-14.602763814815|-14.602763814815|-14.732537147255|13.842727455597|13.842727455597|13.842727455597|13.842727455597|13.842727455597|13.842727455597|13.842727455597|13.842727455597|13.842727455597|13.842727455597|13.842727455597|13.842727455597|13.842727455597|13.842727455597|13.842727455597|13.842727455597|13.842727455597||13.842727455597|13.842727455597|13.842727455597|13.842727455597|13.842727455597|13.842727455597|13.729697105068|13.663791118225|13.663791118225|13.663791118225|13.663791118225|13.663791118225|13.663791118225|13.663791118225|13.536434264271|13.457704644831|13.405782811545|13.366425956512|13.122695248684|12.986327958726|12.908697632312|12.867081419684|12.867081419684|12.867081419684|12.867081419684|12.633423928925|12.611581515944|-14.160578215961|-14.160578215961|-14.161886077904|-14.161886077904|-14.186540080202|-14.404000466121||13.203775818371|13.203775818371|13.203775818371|13.203775818371|13.203775818371|13.203775818371|13.203775818371|13.203775818371|13.00530654327|12.669785090463|||-13.458575838398|-13.458575838398|-13.458575838398|-13.458575838398|-13.624528692377|-13.653307111926|-13.653307111926|-13.741452649641|-13.753412897916|-13.753412897916|-13.753412897916|-13.753412897916|-13.753412897916|-13.753412897916|-13.814625192055|-13.854583555204|-13.998148712563|-14.031831989738|-14.272035080032|-14.442261278449|-14.456125344536|-14.456125344536|-14.572361934739|-14.667624301996|-14.905693923197|-15.031326941607|-15.159807342024|-15.533774297585|-15.533774297585|-15.644703425082|14.510105846144
11245|1080047|/equities/koppar-resources|ASXSMALLCAP|-2.305597379951|-2.305597379951|-2.305597379951|-2.305597379951|-2.358441515265|-2.3755722482586|-2.3755722482586|-2.3755722482586|-2.3755722482586|-2.3755722482586||-2.3755722482586|-2.3755722482586|-2.3755722482586|-2.4103580602434|-2.4915090411269|-2.5344544085489|-2.5710603829474|-2.5845114915736|-2.6948290304352|-2.6948290304352|-2.7686988993938|-2.7824432634043|2.3281853968728|2.3281853968728|2.3281853968728|2.3281853968728|2.3281853968728|2.3281853968728||2.3141178327858|2.3141178327858|2.149575308303|||2.1484170394252|2.122984084709|2.122984084709|2.0438711877482|2.0354123905651|-2.556478221918|-2.556478221918|-2.556478221918|-2.6395193957801|-2.6395193957801|-2.6395193957801|-2.6395193957801|-2.6961327022441|-2.7812585241406|-2.7829094334206|-2.7829094334206|-2.7829094334206|-2.7829094334206|-2.7829094334206|-2.7829094334206|-2.8217401631773|2.2795619538567|2.2795619538567|2.2795619538567|2.2795619538567|2.2795619538567|2.2795619538567|2.1592431371641|2.1592431371641|2.1592431371641|2.1592431371641|2.1592431371641|2.1592431371641|2.1592431371641|2.0458257270336|-2.4985931165915|-2.4985931165915|-2.4985931165915|-2.5017700866308|-2.5686333262751|-2.6367696037789|-2.6367696037789|-2.6825217793275|-2.7078019987531|-2.7336689113453|-2.8424098887792|-2.9471220880471|-3.0112467904579|-3.0456173190585|-3.0456173190585|-3.0456173190585|-3.0456173190585|-3.0456173190585|-3.0456173190585|-3.0456173190585|-3.0556858655602|-3.1713176034987|-3.2231306657858|-3.2945897298463|-3.3573218272138|-3.3953575211552|-3.4276504199785|-3.4276504199785|-3.4276504199785|-3.4276504199785|-3.4276504199785|-3.4276504199785|-3.4276504199785|-3.4276504199785|-3.4276504199785|-3.4276504199785|-3.4276504199785|-3.4337783434967|-3.4391980942731|-3.5357757339483|-3.6541951110634|-3.7141057176361|-3.7291717807515|-3.7291717807515|-3.7291717807515|-3.7291717807515|-3.7291717807515|-3.7291717807515|-3.7291717807515|-3.7440797929481|-3.8186383770266|-3.8186383770266|-3.8186383770266|-3.8201536918524|-3.8254369307125|-3.8254369307125|-3.8254369307125|-3.9732632955538|-4.1825147956198|-4.3072386416666|-4.3799860723804|-4.3799860723804|-4.4822067428508|-4.6455020552405|-4.6455020552405|-4.7766691982226|4.2948024684992|4.2948024684992|4.2948024684992|4.2948024684992|4.2948024684992|4.2948024684992|4.2948024684992|4.2948024684992|4.2948024684992|4.2948024684992|4.2948024684992|4.2948024684992|4.2948024684992|4.2948024684992|4.128669466664|3.9162993056791|3.8668671949947|3.8668671949947|3.8668671949947|3.8668671949947|3.8668671949947|3.8668671949947|3.8668671949947|3.7170745911692|3.6294331536078|-4.1640324271296|-4.1640324271296|-4.1640324271296|-4.1640324271296|-4.1640324271296|-4.1640324271296|-4.1640324271296|-4.1640324271296|-4.1640324271296|-4.1640324271296|-4.1640324271296|-4.1640324271296|-4.1640324271296||-4.205035968685|-4.2294241172652|-4.2294241172652|-4.2294241172652|-4.2294241172652|-4.2294241172652|-4.2294241172652|-4.3538044406949|-4.4586717369356|-4.4990390262239|-4.4990390262239|-4.5767099417175|-4.6518999776272|-4.835999987857|-4.9598163594956|-4.9598163594956|-4.9598163594956|-4.9598163594956|-5.1953516525422|-5.5320571840244|-5.669508106227|-5.6988981109144|-5.8343312852119|-5.9281456064885|-5.9712731917374|-6.0203035760447||5.4815353039215|-6.0916205338264|-6.0916205338264|-6.0916205338264|-6.0916205338264|-6.0916205338264||-6.0916205338264|-6.0916205338264|-6.0916205338264|-6.0916205338264|-6.0916205338264|-6.0916205338264|-6.0916205338264|-6.0916205338264|-6.0916205338264|-6.0916205338264|||-6.0916205338264|-6.0916205338264|-6.0916205338264|-6.0916205338264|-6.0916205338264|-6.0916205338264|-6.0916205338264|-6.0916205338264|-6.0916205338264|-6.2445783274731|-6.380087125893|-6.4683789095707|-6.4683789095707|-6.5765318165694|-6.7622576566178|-6.7825086217941|-6.824824943677|-6.824824943677|-6.824824943677|-6.824824943677|-6.824824943677|-6.824824943677|-6.824824943677|-6.824824943677|-6.824824943677|-6.9236946796216|-6.9802159970378|-7.0045381853082|-7.0045381853082|-7.0045381853082|-7.0045381853082
11246|960730|/equities/integral-diagnostics-ltd|ASXSMALLCAP|1.8339089746269|1.8298903784601|1.8298903784601|1.8298903784601|1.8298903784601|1.8298903784601|1.8298903784601|1.8298903784601|1.8298903784601|1.8298903784601||1.8298903784601|1.7926559935508|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|1.7416412321197|-1.9825120355041||-1.9825120355041|-1.9825120355041|-1.9825120355041|||-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9825120355041|-1.9852911394339|-2.004306663944|-2.004306663944|-2.004306663944|-2.004306663944|-2.0503407472523|-2.0767675035697|-2.1252972741372|-2.1869969058309|-2.2016632146607|-2.2151813382319|-2.2415510158985|-2.2415510158985|-2.2756122131314|-2.3559580665127|-2.3935644870881|-2.4467382768661|-2.6080425094532|-2.8545280334536|-2.8545280334536|-2.8545280334536|-2.8545280334536|-2.8545280334536|-2.8545280334536|-2.8545280334536|-2.8545280334536|-2.8545280334536|-2.8545280334536|-2.8545280334536|-2.8545280334536|-2.8545280334536|-2.9333644704889|-2.941516089977|-2.9615380266276|-2.9615380266276|-2.9615380266276|-2.9615380266276|-2.9615380266276|-2.9615380266276|-3.0244866586358|-3.0522074011333|-3.0876635317164|-3.0876635317164|-3.1029178056399|-3.1029178056399|-3.1032419506356|-3.1169354323595|-3.1289715949031|-3.1289715949031|-3.1289715949031|-3.131079495321|-3.1856437793157|-3.2253318292591|-3.2253318292591|-3.2434537466089|-3.2434537466089|-3.2434537466089|-3.2434537466089|-3.2434537466089|-3.2434537466089|-3.2434537466089|-3.2434537466089|-3.2434537466089|-3.2434537466089|-3.2434537466089|-3.2434537466089|2.964369661186|2.964369661186|2.964369661186|2.964369661186|2.964369661186|2.964369661186|2.964369661186|2.964369661186|2.964369661186|2.964369661186|2.95466707698|-3.1694996256431|-3.1694996256431|-3.1694996256431|-3.1694996256431|-3.1694996256431|-3.1694996256431|-3.1694996256431|-3.1694996256431|-3.1694996256431|-3.2144440035909|-3.2191207897965|-3.2191207897965|-3.2191207897965|-3.2662453002735|-3.2949948384811|-3.3055498152363|-3.318388703729|-3.3564869834801|-3.3564869834801|-3.3564869834801|-3.3564869834801|-3.3783174019561|-3.3783174019561|-3.3822435912657|-3.3822435912657|-3.403972776055|-3.403972776055|-3.403972776055|-3.403972776055|-3.4509255913508|-3.4509255913508|-3.4509255913508|-3.4509255913508|-3.4642052593234|-3.4642052593234|-3.4642052593234|-3.4841533729429|-3.4841533729429|-3.4841533729429|-3.4841533729429|-3.5301704217984|3.1514310048311|3.1514310048311|3.1514310048311||3.1514310048311|3.1400670843349|3.1400670843349|3.1400670843349|3.1400670843349|3.1400670843349|3.1400670843349|3.1400670843349|3.1400670843349|3.1400670843349|3.1034079610227|3.0897630348762|3.0897630348762|3.0814235146806|3.0814235146806|3.0814235146806|3.0814235146806|3.0814235146806|3.0814235146806|3.0688038728817|3.0620042639953|3.0172268370767|2.997335627774|2.997335627774|2.997335627774|2.997335627774|2.997335627774|2.9520395498581|2.9283772686132|2.9081969502908|2.8991076949948|2.888282046412|2.888282046412||2.888282046412|2.8784477659783|2.8784477659783|2.8784477659783|2.8784477659783|2.8784477659783|2.8784477659783|2.862719821568|2.834133002091|2.7679256696707|||2.7554729006032|2.7116365721204|-2.9534948170357|-2.9534948170357|-2.9534948170357|-2.9534948170357|-2.9534948170357|-2.9534948170357|-2.9534948170357|-2.9534948170357|-2.9534948170357|-2.9534948170357|-2.9534948170357|-2.9534948170357|-2.9534948170357|-2.9534948170357|-2.9534948170357|-2.9534948170357|-2.9534948170357|-2.9534948170357|-2.9534948170357|-2.9534948170357|-2.9534948170357|-2.9534948170357|-2.9534948170357|-2.9534948170357|-2.9534948170357|-2.9534948170357|-2.9534948170357|-2.9534948170357|-2.9534948170357
11247|1153659|/equities/investec-australia-property-fund|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11248|947732|/equities/draig-resources-ltd|ASXSMALLCAP|-1.4381705039964|-1.4381705039964|-1.4381705039964|-1.4381705039964|-1.4679672181855|-1.4680767773418|-1.4680767773418|-1.5024745734637|-1.5024745734637|-1.5024745734637||-1.5024745734637|-1.5484439368717|-1.5788838460728|-1.5788838460728|-1.5788838460728|-1.5788838460728|-1.6337598578449|-1.6672833832996|-1.6672833832996|-1.6672833832996|-1.6672833832996|-1.6672833832996|-1.6672833832996|-1.6672833832996|-1.6678148875521|-1.6878498737333|-1.7701109718744|-1.8287343991536||-1.8413715641518|-1.8448836889727|-1.8448836889727|||-1.8448836889727|-1.8448836889727|-1.8448836889727|-1.8448836889727|-1.8448836889727|-1.8448836889727|-1.8448836889727|-1.8448836889727|1.6353447870718|1.6353447870718|1.6353447870718|1.6353447870718|1.6353447870718|1.6353447870718|1.6353447870718|1.5501053020144|1.5334503766325|1.4985560307268|1.4593901410225|1.4593901410225|1.4409890455805|1.4005433434472|-1.5578795526775|-1.5578795526775|-1.5578795526775|-1.5578795526775|-1.5578795526775|-1.5578795526775|-1.5578795526775|-1.5578795526775|-1.5581994690666|-1.5595147229916|-1.5595147229916|-1.5595147229916|-1.5595147229916|-1.5595147229916|-1.5647385956718|-1.5894317695248|1.3846437828128|1.3846437828128|1.3846437828128|1.3846437828128|1.3846437828128|1.3846437828128|1.3846437828128|1.3448819801083|-1.4922930454422|-1.4922930454422|-1.4922930454422|-1.4922930454422|-1.4922930454422|-1.4922930454422|-1.4922930454422|-1.4922930454422|-1.4922930454422|-1.4922930454422|-1.4922930454422|-1.4922930454422|-1.5089367137141|-1.511881702011|-1.511881702011|-1.511881702011|-1.5415352106814|-1.5755947233046|-1.6075657071798|-1.6075657071798|-1.6075657071798|-1.6075657071798|-1.6075657071798|-1.6075657071798|-1.6075657071798|-1.6075657071798|-1.6288383256873|-1.6288383256873|-1.6288383256873|-1.687598123758|-1.7095535293872|1.5105361315962|1.5105361315962|1.5105361315962|1.5105361315962|1.5105361315962|1.4780956940912|-1.6375151474416|-1.6375151474416|-1.6375151474416|-1.6375151474416|-1.6375151474416|-1.6375151474416|-1.6375151474416|1.4763312532297|1.4763312532297|1.4763312532297|1.4763312532297|1.4763312532297|1.4316180429847|1.4201311427124|1.4093427440176|1.4093427440176|1.4093427440176|1.4093427440176|1.4093427440176|1.4093427440176|1.4093427440176|1.4093427440176|1.4093427440176|1.4093427440176|1.4093427440176|1.4093427440176|1.4093427440176|1.4093427440176|1.4093427440176|1.4093427440176|1.4093427440176|1.4093427440176|1.4027420040247|1.3894354763161|1.3874049417927|1.3874049417927|1.2770643707593|1.2770643707593|1.2770643707593|1.2584048373257|1.217672067964|1.1788022585312|-1.3110230698687|-1.3110230698687|-1.3110230698687|-1.3110230698687|-1.3110230698687|-1.3110230698687|-1.3110230698687|-1.3110230698687|-1.3110230698687|-1.3110230698687|-1.3110230698687|-1.3110230698687|-1.3754589425771|-1.3754589425771||-1.3754589425771|-1.3754589425771|-1.3754589425771|-1.3754589425771|-1.3754589425771|-1.3754589425771|-1.3754589425771|-1.3754589425771|-1.3807204759618|-1.3807204759618|-1.3807204759618|-1.38610485902|-1.38610485902|-1.38610485902|-1.386533836408|-1.386533836408|-1.4103153125926|-1.4237944848574|-1.4237944848574|-1.4237944848574|-1.4237944848574|-1.4414383180977|-1.463542634474|-1.4875473250137|-1.5054692415381|-1.5139654497279|-1.5139654497279|-1.5139654497279|-1.5139654497279|1.3587842672338|1.3587842672338|1.3587842672338|1.3587842672338||1.3587842672338|1.3587842672338|1.3587842672338|1.3587842672338|1.3587842672338|1.3587842672338|1.3587842672338|1.2939268846501|1.2772798824298|1.2372554990967|||1.1925061116969|1.1580623002356|1.0910749234368|1.0910749234368|1.0910749234368|1.0910749234368|1.0910749234368|1.0910749234368|1.0910749234368|1.0592249892048|1.0592249892048|1.0592249892048|1.0592249892048|1.0592249892048|1.0592249892048|1.0592249892048|1.0592249892048|1.0592249892048|1.0380383764494|1.0380383764494|1.0380383764494|1.0380383764494|1.0380383764494|1.025598172213|1.0062323076065|1.0062323076065|-1.1255387107774|-1.1255387107774|-1.1255387107774|-1.1255387107774|-1.1400430114451
11249|101968|/equities/dickerdata|ASXSMALLCAP|-11.978558115971|-11.978558115971|-11.978558115971|-12.091730546964|-12.107704597537|-12.107704597537|-12.107704597537|-12.107704597537|-12.107704597537|-12.107704597537||-12.107704597537|-12.107704597537|-12.107704597537|-12.107704597537|-12.107704597537|-12.107704597537|-12.133586131281|-12.133586131281|-12.150095315715|11.487369456193|11.487369456193|11.487369456193|11.487369456193|11.487369456193|11.487369456193|11.487369456193|11.487369456193|11.487369456193||11.487369456193|11.487369456193|11.487369456193|||11.487369456193|11.487369456193|11.487369456193|11.487369456193|11.487369456193|11.487369456193|11.424299467825|11.373665850718|11.367406519872|11.367118262165|11.336241932835|11.203602177264|11.001780569953|10.866978711996|10.741086927954|10.705651936601|10.66608420945|10.66608420945|10.66608420945|10.66608420945|10.66608420945|10.66608420945|10.66608420945|10.66608420945|10.66608420945|10.66608420945|10.66608420945|10.604934947754|10.604934947754|10.604934947754|10.604934947754|10.604934947754|10.604934947754|10.40615434738|10.40615434738|10.21850448286|9.9600051314247|9.7541725271954|9.5560356509447|9.5560356509447|9.5560356509447|9.5560356509447|9.5560356509447|9.5560356509447|9.5560356509447|9.5560356509447|9.5560356509447|9.5560356509447|9.5560356509447|9.5560356509447|9.5560356509447|9.4655954453415|9.1878836522573|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.1523287205805|9.0675873126045|8.7384303240263|8.0049228302068|7.8893587977165|7.8282361318078|7.8282361318078|7.8282361318078|7.8282361318078|7.8282361318078|7.8282361318078|7.8282361318078|7.8282361318078|7.8282361318078|7.8282361318078|7.8282361318078|7.8282361318078|7.8282361318078|7.8282361318078|7.8282361318078|7.8282361318078|7.8282361318078|-8.2415962460656|-8.2415962460656|-8.2415962460656|-8.2415962460656|-8.2415962460656|-8.2415962460656|-8.2415962460656|-8.3262182874834|7.760803619521|7.760803619521|7.760803619521|7.760803619521|7.760803619521|7.760803619521|7.760803619521|7.760803619521|7.760803619521|7.760803619521|7.760803619521|7.760803619521|7.760803619521|7.760803619521|7.6831145987435|7.6112386104711|7.6091220375501|7.6091220375501|-8.312009811818|-8.312009811818|-8.4611219569703|-8.5779134614225|-8.6999632141057|-8.6999632141057|-8.6999632141057|-8.7699591077107|-8.806431136104|-8.806431136104|-8.9178539616615|-8.9178539616615||-8.9178539616615|-8.9178539616615|-8.9178539616615|-8.959017817164|-8.959017817164|-8.959017817164|-8.959017817164|-8.959017817164|-8.959017817164|-8.959017817164|-8.959017817164|-8.959017817164|-9.096130600665|8.3003346309994|8.3003346309994|8.3003346309994|8.3003346309994|8.3003346309994|8.3003346309994|8.3003346309994|8.1548162948129|8.1520184423126|8.1150203176778|-8.4317292544205|-8.4317292544205|-8.4317292544205|-8.4317292544205|-8.4580328567115|-8.5378140457568|-8.5600397253326|-8.5600397253326|-8.5600397253326|-8.5600397253326||-8.5600397253326|-8.5600397253326|-8.6983773602701|-8.7547723820549|-8.7547723820549|-8.7547723820549|-8.7547723820549|-8.7547723820549|-8.7547723820549|-8.7547723820549|||-8.7547723820549|-8.7547723820549|-8.7547723820549|-8.7547723820549|-8.7547723820549|-8.7692875394533|-8.7692875394533|-8.8159084731755|-8.8159084731755|-8.8159084731755|-8.8573918802908|-8.8573918802908|-8.8573918802908|-8.8573918802908|-8.8948799750728|-8.9339442452508|-8.9339442452508|-8.9339442452508|-9.0117059225895|-9.0117059225895|-9.0117059225895|-9.0117059225895|-9.0117059225895|-9.0117059225895|-9.0117059225895|-9.0117059225895|-9.0117059225895|-9.0117059225895|-9.0235619009709|-9.2834023834573|-9.3948177086113
11250|32479|/equities/senex-energy|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11251|8636|/equities/select-harvest|ASXSMALLCAP|3.5557273052241|3.5557273052241|3.5296971027614|3.4873419387549|3.4873419387549|3.4559355558521|3.3888173833562|3.340352603139|2.8042806611475|2.7267005825503||-3.1203006118867|-3.1203006118867|-3.1203006118867|-3.1203006118867|-3.1203006118867|-3.1203006118867|-3.1203006118867|-3.1203006118867|-3.1203006118867|-3.1203006118867|-3.1758895549877|-3.1826550997742|-3.215932247257|-3.215932247257|-3.2266448834499|-3.2266448834499|-3.2618275725136|-3.3059194444826||-3.3395469138983|-3.3395469138983|-3.3395469138983|||-3.3395469138983|-3.3828298063149|-3.5048108731232|-3.579789841012|-3.6486554938729|-3.7387837125389|-3.8219820342161|-3.8477578518234|-3.9022707217538|-3.9022707217538|-3.9022707217538|-3.9022707217538|-3.9022707217538|-3.9022707217538|-3.9630785908526|-4.0389763344467|-4.0560847906206|-4.1067608228363|-4.1480675396033|-4.3950751287748|-4.693118483685|3.9913355042629|3.9913355042629|3.9913355042629|3.9913355042629|3.9913355042629|3.9817618451838|3.8325129440896|-4.1797915404942|-4.1797915404942|-4.1797915404942|-4.1797915404942|-4.1797915404942|-4.1797915404942|-4.1797915404942|-4.1797915404942|-4.1797915404942|-4.1797915404942|-4.1797915404942|-4.1797915404942|-4.2614349199563|-4.2888166323006|3.9930981088831|3.9930981088831|3.9930981088831|3.9930981088831|3.9930981088831|3.970942224524|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8888740533234|3.8137486503788|-4.3575014089801|-4.3966683519392|-4.5036028535901|4.1024674921922|4.1024674921922|4.1024674921922|4.1024674921922|4.1024674921922|4.1024674921922|4.1024674921922|4.1024674921922|4.1024674921922|4.1024674921922|4.1024674921922|4.1024674921922|4.1024674921922|4.1024674921922|4.1024674921922|4.1024674921922|4.1024674921922|4.1024674921922|3.965935279396|-4.3737036975599|-4.3737036975599|-4.3737036975599|-4.3737036975599|-4.3737036975599|-4.3737036975599|-4.3737036975599|-4.3737036975599|-4.3737036975599|-4.3737036975599|-4.3737036975599|-4.3737036975599|-4.3737036975599|-4.3737036975599|-4.3737036975599|-4.3737036975599|-4.3737036975599|-4.3737036975599|-4.3737036975599|-4.3737036975599|-4.3737036975599|-4.3737036975599|-4.3737036975599|-4.3737036975599|-4.3737036975599|-4.3737036975599|-4.3737036975599|-4.3737036975599|-4.4438932746988|-4.4438932746988|-4.5026590923845|-4.5155667645916|-4.5155667645916|-4.5384077344983|-4.6104530001845|4.2374696367323|4.2374696367323|4.2374696367323|4.2374696367323|4.2374696367323|4.2374696367323|4.2374696367323|4.2374696367323||4.2374696367323|4.2374696367323|4.2374696367323|4.2374696367323|4.2374696367323|4.2374696367323|4.2374696367323|4.2374696367323|4.2374696367323|3.982339007538|-4.6601521466257|-4.6601521466257|-4.6601521466257|-4.6601521466257|-4.6785022918915|4.258862889717|4.258862889717|4.258862889717|4.258862889717|4.258862889717|4.258862889717|4.258862889717|4.258862889717|4.258862889717|4.258862889717|4.258862889717|4.258862889717|4.1501255442808|4.0951395222556|4.0251548763791|3.9960734353183|3.9960734353183|3.9960734353183||3.9960734353183|3.9960734353183|3.9960734353183|3.9960734353183|3.9960734353183|3.9960734353183|3.9468152846981|3.9468152846981|3.9468152846981|3.8992392114649|||3.8992392114649|3.8992392114649|3.8992392114649|3.8992392114649|3.8992392114649|3.8992392114649|-4.2087735819417|-4.2087735819417|-4.2087735819417|-4.2087735819417|-4.2087735819417|-4.2087735819417|-4.2087735819417|-4.2087735819417|-4.2087735819417|-4.2087735819417|-4.2087735819417|-4.2087735819417|-4.2087735819417|-4.2087735819417|-4.2087735819417|-4.2087735819417|-4.2087735819417|-4.2087735819417|-4.2087735819417|-4.2087735819417|-4.2087735819417|-4.2087735819417|-4.2087735819417|-4.2087735819417|-4.2087735819417
11252|994814|/equities/topbetta-holdings-ltd|ASXSMALLCAP|0.089612760363444|0.089612760363444|0.089612760363444|0.089612760363444|0.089612760363444|0.089612760363444|0.08956973665117|0.081966370765352|0.078750568632756|-0.08839170387085||-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085|-0.08839170387085||-0.08839170387085|-0.08839170387085|-0.088465061246556|||-0.088465061246556|-0.090273749761846|-0.090273749761846|-0.090273749761846|-0.090374997930351|-0.090374997930351|-0.093249997663964|-0.093259254148183|-0.093259254148183|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.094350059069467|-0.096500065301599|-0.097055630689134|-0.09711736515746|-0.098852634436397|-0.099287567686977|-0.099287567686977|-0.099287567686977|-0.10015284976688|-0.10063932475885|-0.10063932475885|-0.10132147095756|-0.10337835779842|-0.10337835779842|-0.10531118690574|-0.10531118690574|-0.10531118690574|-0.10645687571393|-0.10750849060533|-0.10750849060533|-0.10889832426903|-0.11005369421837|-0.11362801309166|-0.11362801309166|-0.11486445950399|-0.11673828986431|-0.11833122208156|-0.11833122208156|-0.11931246791656|-0.1222916337834|-0.12382403669933|-0.12874393683397|-0.12874393683397|-0.12874393683397|-0.12874393683397|-0.12874393683397|-0.12874393683397|-0.12874393683397|-0.12874393683397|-0.12874393683397|-0.12885437281289|-0.13167152563575|-0.13430169608132|-0.14308522074241|-0.15231691291286|-0.15590767220605|-0.15961964297017|-0.16096626655615|-0.16662501582217|-0.16662501582217|-0.1668055715794|-0.16700618908743|-0.16722909742969|-0.16747677336554|-0.16775196884981|-0.16797553168879|-0.16797553168879|-0.16797553168879|-0.16797553168879|-0.16797553168879|-0.16886169979027|-0.17234632862995|-0.17260703078453|-0.17900780512828|-0.18306422397977|0.1373741745535|0.1373741745535|0.1373741745535|0.13680463941931|0.1366849505662|0.1366849505662|0.1366849505662|0.1366849505662|0.1366849505662|0.1366849505662|0.1366849505662|0.1366849505662|0.1366849505662|0.1366849505662|0.1366849505662|0.1366849505662|0.1357610574761|0.13575439261175|0.13575439261175|0.13000488647462|0.11778320365086|-0.15399636316134|-0.15399636316134|-0.15399636316134|-0.15399636316134|-0.15399636316134|-0.15499596077351|0.12971653705752|0.12971653705752|0.12971653705752|0.12971653705752|0.12971653705752|0.12971653705752|0.12971653705752|0.12971653705752|0.12971653705752||0.12971653705752|0.12971653705752|0.12971653705752|0.12971653705752|0.12971653705752|0.12190725561553|-0.15983915105737|-0.15983915105737|-0.15983915105737|-0.16061268229061|-0.16061268229061|-0.16061268229061|-0.16568075124615|-0.17075639139936|-0.17084043800087|-0.17343382072947|-0.1752042470431|-0.1830278376646|-0.1830278376646|-0.1830278376646|-0.1830278376646|-0.1830278376646|-0.1830278376646|-0.18387695652188|-0.18387695652188|-0.18757108113156|-0.18757108113156|-0.18757108113156|-0.18757108113156|-0.18757108113156|-0.18757108113156|-0.18757108113156|-0.18757108113156||-0.18757108113156|-0.18757108113156|-0.18757108113156|-0.18757108113156|-0.18757108113156|-0.1878567557201|-0.19428303140735|-0.19428303140735|-0.20225892269319|-0.20273171717748|||-0.20273171717748|-0.20273171717748|-0.20273171717748|-0.20273171717748|-0.20273171717748|-0.20553523776515|-0.21031692571754|-0.21757436982255|-0.22802391380269|-0.22802391380269|-0.23391545845622|-0.23601717897647|-0.24085242161479|-0.24511380338367|-0.24723927678146|-0.24723927678146|0.19214730795629|0.19214730795629|0.19214730795629|0.19214730795629|0.19214730795629|0.17405255896523|-0.22415302552405|-0.22415302552405|-0.22415302552405|-0.22415302552405|-0.22415302552405|-0.22415302552405|-0.22415302552405|-0.22415302552405|-0.22567004754544
11253|960724|/equities/baby-bunting-group-ltd|ASXSMALLCAP|-1.71285401192|-1.71285401192|-1.71285401192|-1.71285401192|-1.7240044696098|-1.7652827283812|-1.8144808501085|-1.8477564553508|-1.8822294120534|-1.9205327303921||-1.9317030080728|-1.9474477578724|-1.960367564253|-1.960367564253|1.739620904492|1.739620904492|1.739620904492|1.739620904492|1.739620904492|1.739620904492|1.739620904492|1.739620904492|1.739620904492|1.739620904492|1.739620904492|1.739620904492|1.739620904492|1.739620904492||1.739620904492|1.6690232537043|1.6657898893935|||1.6657898893935|1.6657898893935|1.6657898893935|1.6617109699362|1.6446789087315|-1.8423730373886|-1.8423730373886|-1.8423730373886|-1.8423730373886|-1.8423730373886|-1.8423730373886|-1.8423730373886|-1.8423730373886|-1.8423730373886|-1.8423730373886|-1.8423730373886|-1.889858967784|1.7142741396907|1.7142741396907|1.7142741396907|1.7142741396907|1.7142741396907|1.7142741396907|1.7142741396907|1.7132212536074|1.6848256475809|1.6848256475809|1.6590155583603|1.6590155583603|1.6590155583603|1.6590155583603|1.6590155583603|-1.8891426730545|-1.8891426730545|-1.8891426730545|-1.8891426730545|-1.8891426730545|-1.8891426730545|-1.8891426730545|-1.8891426730545|-1.9121030357582|-1.95122554204|-1.998861715762|-2.0327629817505|-2.1083477882301|-2.1426086721327|-2.1453984906834|-2.2218021212966|-2.2218021212966|-2.2218021212966|-2.2218021212966|-2.2218021212966|-2.2218021212966|-2.2218021212966|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2228711473428|-2.2502421309285|-2.2502421309285|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.9382333429921|1.7676646550335|1.7676646550335|1.7104607643725|1.689122975098|1.6875705191247|1.6875705191247|1.6875705191247|1.6875705191247|1.6417450186006|1.5014221257313|1.5014221257313|1.5014221257313|1.5014221257313|1.5014221257313|1.5014221257313|1.5014221257313|1.5014221257313|1.5014221257313|1.5014221257313|1.4240802334794|1.3764779752105|1.3680311116476|1.3214235209645|1.2685261394383|1.2419734890595|1.2169388991509|1.2169388991509|1.2169388991509|1.1915988173655|1.1462209651394|-1.3990570298172|-1.3990570298172|-1.3990570298172|-1.3990570298172|-1.4067300084937|-1.4652555522773|-1.4876450893453|-1.5157167113678|-1.5165507650692|-1.5165507650692|-1.5165507650692|-1.541167495021|-1.5599083407817|-1.5948097458221||-1.5948097458221|-1.6511774847615|-1.7226971928398|-1.7624413441861|-2.0252979831005|-2.0252979831005|-2.033855490246|-2.033855490246|-2.0553949523398|-2.0812721305897|-2.109746832959|-2.1516631326324|-2.2465701457799|1.9779810197281|1.9779810197281|1.9779810197281|1.9779810197281|1.9779810197281|1.9779810197281|1.9779810197281|1.9779810197281|1.9779810197281|1.9779810197281|1.9779810197281|1.9779810197281|1.9779810197281|1.9779810197281|1.9779810197281|1.9779810197281|1.9779810197281|1.9779810197281|1.9779810197281|1.9779810197281||1.9779810197281|1.9779810197281|1.9779810197281|1.9779810197281|1.9744234357859|1.9621371333892|1.8684856433664|1.8676885318001|1.8676885318001|1.8676885318001|||1.8676885318001|1.8676885318001|1.8676885318001|-2.1134875920778|-2.1134875920778|-2.1134875920778|-2.1134875920778|-2.1134875920778|-2.1134875920778|-2.1134875920778|-2.1134875920778|-2.1134875920778|-2.1134875920778|-2.1238750580688|-2.1601390312932|-2.1686165413769|-2.1686165413769|-2.1686165413769|-2.2695739491683|-2.3009154977513|-2.3132394620791|-2.3834437039917|-2.3834437039917|-2.3911383334054|-2.3911383334054|-2.3911383334054|-2.3911383334054|-2.3911383334054|-2.4123758544804|-2.4604175212518|-2.5168527632439
11254|7636|/equities/gwa-intl|ASXSMALLCAP|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785||2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.217473143785|2.1821924784104|2.1635472750575|2.1344969378479|2.1261205950892|2.1261205950892|2.1261205950892|2.1020783891851|2.0947063441537|2.0947063441537|2.0947063441537|2.0947063441537||2.0947063441537|2.0947063441537|2.0947063441537|||2.0324515364194|2.0305882100736|2.0305882100736|1.9778757232731|1.9387509048322|1.9063898656477|1.8875369765841|1.8875369765841|1.8875369765841|1.8875369765841|1.8875369765841|1.8875369765841|1.8683744247846|1.8504160307173|1.8452912788235|1.8452912788235|1.8452912788235|1.8452912788235|1.8452912788235|1.8452912788235|1.8452912788235|1.8452912788235|1.8452912788235|1.8452912788235|1.8452912788235|1.8452912788235|1.8452912788235|1.8452912788235|1.8128236577073|1.8111929347293|1.7910476448554|1.7508862749756|1.695706952062|-1.7790937250104|-1.7790937250104|-1.7790937250104|-1.7790937250104|-1.7790937250104|-1.7790937250104|-1.7790937250104|-1.7790937250104|-1.7868178307442|-1.7868178307442|-1.7868178307442|-1.7868178307442|-1.7868178307442|-1.7868178307442|-1.8614642619456|-1.8891269696382|-1.9103869479953|-1.9103869479953|-1.9103869479953|-1.9103869479953|-1.9103869479953|-1.9103869479953|-1.9314345195041|-1.9314345195041|-1.9417136029299|-1.9417136029299|-1.9417136029299|-1.9417136029299|-1.9417136029299|-1.9417136029299|-1.9417136029299|-1.9417136029299|-1.9417136029299|-1.9799594962923|-1.9824550311133|-1.9849500435773|-1.987166665018|-2.0318518457814|-2.0412242807728|-2.0478123254234|-2.0478123254234|-2.0478123254234|-2.0478123254234|-2.0478123254234|-2.0478123254234|-2.1070137428635|-2.1108628658765|-2.1108628658765|-2.1108628658765|-2.1108628658765|-2.1108628658765|-2.1108628658765|-2.1108628658765|-2.1108628658765|-2.1108628658765|-2.1108628658765|-2.1590142811132|-2.1975158149217|1.962831680147|1.962831680147|1.962831680147|1.8174872383405|1.8174872383405|1.8174872383405|1.8174872383405|1.8174872383405|1.8174872383405|1.8174872383405|1.8174872383405|1.8174872383405|1.8174872383405|1.8174872383405|1.7906802412459|1.7682558161891|1.7231244541583|1.7231244541583|1.701249338673|1.7007296346597|1.7007296346597|1.7007296346597|1.7007296346597|1.7007296346597|1.6946996277099|1.6752218543959|1.6736442676088|1.6736442676088|1.6736442676088|1.6736442676088|1.6736442676088|1.6736442676088|1.667243632001|-1.7954077348387|-1.7954077348387|-1.7954077348387|-1.7954077348387|-1.7954077348387|-1.8115642120745|-1.8172935369176|-1.8450483219008|1.7224766703417|1.7224766703417|1.7224766703417|1.7224766703417|1.7224766703417|1.7224766703417|1.7224766703417||1.7224766703417|1.7224766703417|1.7224766703417|1.6880296967614|1.6862880662245|1.6862880662245|1.6862880662245|1.6862880662245|1.6862880662245|1.6854233207871|1.6854233207871|1.6854233207871|1.6854233207871|1.6854233207871|1.6854233207871|1.6854233207871|1.6854233207871|1.6854233207871|1.6854233207871|1.6854233207871|1.6854233207871|1.6854233207871|1.6854233207871|1.6854233207871|1.6854233207871|1.6854233207871|1.6843393492668|1.6843393492668|1.6843393492668|1.6578771061333|1.6373634345699|1.6338592676745|1.6338592676745||1.6338592676745|1.6338592676745|1.6338592676745|1.6338592676745|1.6338592676745|1.6338592676745|1.6215102968862|1.6002892253852|-1.765237090146|-1.765237090146|||-1.765237090146|-1.765237090146|-1.765237090146|-1.765237090146|-1.765237090146|-1.765237090146|-1.765237090146|-1.765237090146|-1.765237090146|-1.765237090146|-1.765237090146|-1.765237090146|-1.7660967941146|-1.7884408759917|-1.7888232125005|-1.8134147340679|-1.8301415753246|-1.8301415753246|-1.8434906018974|-1.862211738825|-1.8738464037579|-1.8834403929889|-1.8916004695031|-1.8985838335457|-1.9053709884157|-1.9106899985196|-1.9129629759962|-1.9129629759962|-1.9129629759962|-1.9192135811066|-1.9192135811066
11255|8675|/equities/tassal-group|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11256|1167483|/equities/homeco-daily-needs-reit|ASXSMALLCAP|-1.2757363219358|-1.2757363219358|-1.2757363219358|-1.2757363219358|-1.2757363219358|-1.2757363219358|-1.2757363219358|-1.2757363219358|-1.2757363219358|-1.2757363219358||-1.2906912105135|1.1973827087345|1.1973827087345|1.1973827087345|1.1973827087345|1.1973827087345|1.1973827087345|1.1973827087345|1.1973827087345|1.1884807903968|1.1785897700215|1.1775657911842|1.1775657911842|1.1775657911842|1.1775657911842|1.1775657911842|1.1775657911842|1.1775657911842||1.1775657911842|1.1775657911842|1.1775657911842|||1.1775657911842|1.1775657911842|1.1775657911842|1.1775657911842|1.1775657911842|1.1775657911842|1.1775657911842|1.1412849111989|1.1412849111989|1.1314276769907|1.1107529815866|1.1068088276335|1.0870098055677|-1.1849887794872|-1.1849887794872|-1.1849887794872|-1.1849887794872|-1.1849887794872|-1.1849887794872|-1.1849887794872|1.1035340865888|1.1035340865888|1.1035340865888|1.1035340865888|1.1035340865888|1.1035340865888|1.1035340865888|1.1035340865888|1.052750305054|1.052750305054|1.052750305054|1.052750305054|1.052750305054|1.0502782193199|1.0502782193199|1.047809166751|-1.1147750717312|-1.1147750717312|-1.1147750717312|-1.1147750717312|-1.1250278466178|-1.1343365304154|-1.156068397063|-1.1722982398867|-1.175609157284|-1.1880379162452|-1.2042088003315|-1.2136933501324|-1.2136933501324|-1.2136933501324|-1.2136933501324|-1.2136933501324|-1.2136933501324|-1.2136933501324|-1.2136933501324|-1.2136933501324|-1.2136933501324|-1.2136933501324|-1.2232703893009|-1.2401615677745|-1.2512906192045|-1.2529618407069|-1.2682909794183|-1.2856010405589|1.1968266636564|1.1968266636564|1.1968266636564|1.1968266636564|1.1960822160393|1.1960822160393|1.1914802387191|1.1624780644789|1.162475617927|1.155446093069|1.155446093069|1.155446093069|1.155446093069|1.155446093069|1.155446093069|1.1516067637189|1.1492829920313|1.1492829920313|1.135036673972|1.1228185261057|1.1218816532875|1.1080637930088|1.1080637930088|-1.1854461386104|-1.1854461386104|-1.1854461386104|-1.1854461386104|-1.1854461386104|-1.1854461386104|-1.2066068069029|1.135034137845|1.135034137845|1.135034137845|1.135034137845|1.135034137845|1.135034137845|1.135034137845|1.135034137845|1.135034137845|1.135034137845|1.135034137845|1.135034137845|1.135034137845|-1.2187673105376|-1.2187673105376|-1.2187673105376|-1.2187673105376|-1.2187673105376|-1.2187673105376|-1.2187673105376|-1.2187673105376|-1.2187673105376|-1.2187673105376|-1.2187673105376|-1.2187673105376|-1.2187673105376|-1.2187673105376|-1.2187673105376|-1.2187673105376|-1.2187673105376|-1.2187673105376|-1.2187673105376|-1.2187673105376|-1.2187673105376|-1.2187673105376|-1.2187673105376|-1.2232597422159|-1.2232597422159|-1.2232597422159|-1.2232597422159|-1.2232597422159|-1.2232597422159|-1.2232597422159|-1.2232597422159|-1.2232597422159||-1.237927517577|-1.2579750190002|1.1599128590375|1.1599128590375|1.1599128590375|1.1599128590375|1.1599128590375|1.1599128590375|1.1599128590375|1.1576810000505|1.1567337768484|1.1567337768484|1.1567337768484|1.1567337768484|1.1567337768484|1.1567337768484|1.1567337768484|1.1567337768484|1.1567337768484|1.1567337768484|-1.2239018283152|-1.2239018283152|-1.2239018283152|-1.2239018283152|-1.2239018283152|-1.2239018283152|-1.2239018283152|-1.2239018283152|-1.2239018283152|-1.2239018283152|-1.2239018283152|-1.2239018283152|-1.2239018283152||-1.2239018283152|-1.2239018283152|-1.2239018283152|-1.2239018283152|-1.2239018283152|-1.2239018283152|-1.2239018283152|-1.2239018283152|-1.2239018283152|-1.2239018283152|||-1.2268353194951|-1.2334465875863|-1.2334465875863|-1.2334465875863|-1.2334465875863|-1.2334465875863|-1.2577332873619|-1.2577332873619|-1.2577332873619|-1.2577332873619|-1.2658147237341|-1.2717004704596|-1.2717004704596|-1.2717004704596|-1.3021671891346|-1.3175784304656|-1.3175784304656|-1.3175784304656|-1.3200871497302|-1.3424590187421|-1.3424590187421|-1.3424590187421|-1.3424590187421|-1.3424590187421|-1.3424590187421|-1.3424590187421|-1.3424590187421|-1.3424590187421|-1.3424590187421|-1.3424590187421|-1.3424590187421
11257|102000|/equities/money3-fpo|ASXSMALLCAP|-1.2626776275654|-1.2660307086861|-1.2706224475477|-1.2706224475477|-1.2706224475477|-1.2706224475477|-1.2706224475477|-1.2706224475477|-1.2706224475477|-1.2706224475477||-1.2706224475477|-1.2706224475477|-1.2706224475477|-1.3155527218816|-1.3247808201045|-1.3689230661624|1.2282545655701|1.2282545655701|1.2282545655701|1.2282545655701|1.2282545655701|1.2282545655701|1.2216718229689|1.2007464140695|1.1952738265243|1.1881911563893|1.1881911563893|1.1881911563893||1.1732679923397|1.1569644168596|1.1499604599984|||1.1320808094852|1.1320808094852|1.124812004976|1.1031244573908|1.0906938378366|1.0663264332383|1.0425849157537|1.0278721339135|-1.1483250737378|-1.1483250737378|-1.1483250737378|-1.1483250737378|-1.1483250737378|-1.1483250737378|-1.1483250737378|-1.1483250737378|-1.1483250737378|-1.1483250737378|-1.1483250737378|-1.1483250737378|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0084234313644|1.0059854635536|1.0059854635536|1.0059854635536|1.0030360695942|1.0030360695942|1.0030360695942|1.0030360695942|1.0030360695942|1.0021996635773|-1.1348595500036|-1.1348595500036|-1.1348595500036|-1.1348595500036|-1.1348595500036|-1.1348595500036|-1.1348595500036|-1.1348595500036|-1.1562328272444|-1.1790504870894|-1.1790504870894|-1.1790504870894|-1.1796611346436|-1.1796611346436|-1.1889957821783|-1.1889957821783|-1.1889957821783|-1.1889957821783|-1.2113842607004|-1.2426491247793|-1.255998994154|-1.269998743998|-1.269998743998|-1.2974986200719|-1.3258317913379|-1.3334242266378|-1.3346380505255|-1.3407089614527|-1.3664663074624|-1.3664663074624|-1.3664663074624|-1.39784330913|-1.39784330913|-1.39784330913|-1.39784330913|-1.39784330913|-1.39784330913|-1.39784330913|-1.39784330913|-1.39784330913|-1.39784330913|-1.39784330913|-1.39784330913|-1.39784330913|-1.39784330913|-1.39784330913|-1.39784330913|-1.39784330913|-1.39784330913|-1.39784330913|-1.4617703379147|-1.4747448432173|-1.6119386606443|1.606905086755|1.606905086755|1.606905086755|1.5937834270787|1.589141277443|1.589141277443|1.589141277443|1.589141277443|1.589141277443|1.589141277443|1.5782125238695|1.577976748994|1.577976748994|1.577976748994|1.577976748994|1.577976748994|1.5216407948633|1.5051564170144|1.4998960112225|1.4961061623227|1.4961061623227|1.4620624213894|-1.6194763323566|-1.6194763323566|-1.6194763323566|-1.6194763323566|-1.6194763323566|-1.6399736957308|-1.6580263262055|-1.6997514505146|-1.7111127331255|-1.733180875513|-1.7352009492153|-1.7518899062203|-1.7576554261895|-1.7846170954409|-1.7937412518597||-1.818095032289|-1.818095032289|-1.818095032289|-1.8245623109948|-1.8245623109948|-1.8245623109948|-1.8245623109948|-1.8245623109948|-1.8552173513774|-1.8552173513774|-1.8552173513774|-1.8552173513774|-1.8552173513774|-1.8552173513774|-1.8552173513774|-1.8552173513774|-1.8552173513774|-1.9441303101517|1.7936078806634|1.7936078806634|1.7936078806634|1.7936078806634|1.7936078806634|1.7936078806634|1.7936078806634|1.7936078806634|1.7936078806634|1.7936078806634|1.7936078806634|1.7936078806634|1.7936078806634|1.7936078806634|1.7936078806634||1.7936078806634|1.7936078806634|1.7936078806634|1.7936078806634|1.7936078806634|-1.822876179295|-1.822876179295|-1.822876179295|-1.822876179295|-1.822876179295|||-1.822876179295|-1.822876179295|-1.822876179295|-1.822876179295|-1.822876179295|-1.822876179295|-1.822876179295|-1.822876179295|-1.822876179295|-1.822876179295|-1.8723623952129|-1.8935389941255|-1.8935389941255|-1.8935389941255|-1.9364322164898|-1.9796468261486|-2.0118298269649|-2.0406443120527|-2.0452992454158|-2.0854737693935|-2.0854737693935|-2.0854737693935|-2.0854737693935|-2.0854737693935|-2.0854737693935|-2.0947000510396|-2.0947000510396|-2.0947000510396|-2.0947000510396|-2.0947000510396|-2.0947000510396
11258|959004|/equities/eclipx-group-ltd|ASXSMALLCAP|2.9728154091881|2.9514615567577|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033||2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033||2.9120835338033|2.9120835338033|2.9120835338033|||2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.9120835338033|2.8812040128086|2.829948946036|2.772035632982|2.772035632982|2.772035632982|2.7397618806518|2.6842738522617|2.6842738522617|2.6626839139245|2.6626839139245|2.6213155563432|2.5759061504026|2.5388599242734|2.5388599242734|2.5388599242734|2.5388599242734|2.5388599242734|2.5388599242734|2.5388599242734|2.5388599242734|2.5388599242734|2.5388599242734|2.5388599242734|2.4709554608185|2.4215701104902|2.4215701104902|2.4215701104902|2.4215701104902|2.4215701104902|2.4215701104902|2.4215701104902|2.4025779434601|-2.7096531065514|-2.7096531065514|-2.7096531065514|-2.7207257385839|-2.7463691395297|-2.7463691395297|-2.7463691395297|-2.7463691395297|-2.7463691395297|-2.7463691395297|-2.7463691395297|-2.7463691395297|-2.7463691395297|-2.7463691395297|-2.7463691395297|-2.7463691395297|-2.7463691395297|-2.7463691395297|-2.8037434862471|-2.8085855840965|-2.8085855840965|-2.8085855840965|-2.8085855840965|-2.9362061950149|-2.9546735521358|-2.9972471779417|-2.9972471779417|-2.9972471779417|-2.9972471779417|-2.9972471779417|-2.9972471779417|-2.9972471779417|-3.0591636174068|2.847106209257|2.847106209257|2.847106209257|2.847106209257|2.847106209257|2.847106209257|2.847106209257|2.847106209257|2.8095138402373|2.8095138402373|2.7705709505512|2.7700788101039|2.7573097768185|2.7142329815093|2.6974811689791|2.6794235989713|2.6793596132225|2.6692885274828|2.630876116746|2.6031956990487|2.6018840957489|2.5682045672566|2.559608399218|2.559608399218|2.559608399218|2.5195649060338|2.4689610305461|2.4550768216332|2.4550768216332|2.4550768216332|2.413418791899|2.389394703074|2.389394703074|2.389394703074|2.389373668625|2.389373668625|2.389373668625|2.389373668625|2.389373668625|2.389373668625|2.389373668625|2.389373668625|2.389373668625|2.3792889421992|2.3792889421992|2.3792889421992|2.3792889421992|2.3792889421992|2.3792889421992|2.3792889421992|2.3792889421992|2.3792889421992|2.3792889421992|2.3792889421992|2.3792889421992|2.3647654923921|2.3386283354765|2.3018224189302|2.3018224189302|2.3018224189302|2.3018224189302|2.3018224189302|2.3018224189302|2.2770249125716|2.2361388071109|2.1759874140476|2.1316528094317|2.0701697813698|2.0572493057285||2.0572493057285|2.0572493057285|2.0197214661742|2.0145943560601|2.0145943560601|2.0019033482628|2.0019033482628|2.0019033482628|2.0019033482628|1.9962978160208|1.9962978160208|1.9962978160208|1.9962978160208|1.9962978160208|1.9962978160208|1.9962978160208|1.9817596166802|1.9817596166802|1.9817596166802|1.9695180366893|1.9695180366893|1.9549336714949|1.9549336714949|-2.1910340409237|-2.1910340409237|-2.1910340409237|-2.1910340409237|-2.1910340409237|-2.1910340409237|-2.1910340409237|-2.1910340409237|-2.1910340409237|-2.1910340409237||-2.1910340409237|-2.1910340409237|-2.1910340409237|-2.1910340409237|-2.1910340409237|-2.1910340409237|-2.1910340409237|-2.1910340409237|-2.1910340409237|-2.1910340409237|||-2.1910340409237|-2.1910340409237|-2.1910340409237|-2.1910340409237|-2.1910340409237|-2.1910340409237|-2.1910340409237|-2.1910340409237|-2.201982244381|-2.2110405629288|-2.2110405629288|-2.2110405629288|-2.2110405629288|-2.2110405629288|-2.2265624557762|-2.2265624557762|-2.2829783373444|2.0447389841471|2.0447389841471|2.0447389841471|2.0447389841471|2.0447389841471|2.0447389841471|2.017487764402|1.9995528003853|1.9995528003853|1.9915788012991|1.9915788012991|1.9915788012991|1.9915788012991|1.9915788012991
11259|948107|/equities/ppk-group-ltd|ASXSMALLCAP|-0.86779550053035|-0.92060611686612|-0.92263099577576|-0.92263099577576|-0.95486773745385|-0.96950544976788|-0.96950544976788|-0.96950544976788|-0.96950544976788|-0.96950544976788||-0.96950544976788|-0.96950544976788|-0.96950544976788|-0.96950544976788|-0.96950544976788|-0.96950544976788|-0.99653383055879|-1.0283709053591|-1.0459677018937|-1.0555196545981|-1.0707032741174|-1.0707032741174|-1.0925039863715|-1.0925039863715|-1.0933287527616|-1.0933287527616|-1.0933287527616|-1.0933287527616||-1.0933287527616|-1.0933287527616|-1.0933287527616|||-1.0933287527616|-1.0933287527616|-1.0933287527616|-1.0933287527616|-1.0933287527616|-1.0933287527616|-1.0933287527616|-1.0933287527616|-1.0978652830979|-1.1429058938182|-1.1668398644038|-1.1856554244964|-1.2114226956068|-1.213359199881|-1.213359199881|-1.213359199881|-1.213359199881|-1.213359199881|-1.2719866472991|-1.2719866472991|0.90322752650567|0.90322752650567|0.90322752650567|0.90322752650567|0.90322752650567|0.85080840914325|0.81381486222563|0.80196281145896|0.80196281145896|0.7969031308634|0.78749156609246|0.78749156609246|0.78749156609246|0.78749156609246|0.78749156609246|0.78749156609246|0.78749156609246|0.78749156609246|0.78749156609246|0.78749156609246|0.78749156609246|0.78749156609246|0.78749156609246|0.78749156609246|0.78749156609246|0.78749156609246|0.78749156609246|0.78749156609246|0.76860179189255|-0.92865916137842|-0.92865916137842|-0.92865916137842|-0.92865916137842|-0.92865916137842|-0.92865916137842|-0.94156574811039|-0.95312861166064|-0.96292068518604|-0.97888356051579|-0.97888356051579|-0.99818957982405|-0.99818957982405|-1.0143773250883|-1.0243081277283|-1.0711756818462|-1.0868619043484|-1.0995687697612|-1.1592430808238|-1.1995593908015|-1.1995593908015|-1.2242326077027|-1.2497029101631|-1.2659025328745|-1.2659025328745|-1.2659025328745|-1.2659025328745|-1.3051694849453|-1.3279660917345|-1.330945750939|-1.330945750939|-1.333550853715|-1.3428342951511|-1.3709065790498|-1.3709065790498|-1.3982294859184|-1.4352549912414|-1.4522277714899|-1.4689715575357|-1.4689715575357|-1.4689715575357|-1.4701192149876|-1.4701192149876|-1.516521388663|-1.5228958146373|-1.5228958146373|-1.5228958146373|-1.5228958146373|-1.5228958146373|-1.5228958146373|-1.5366402778333|-1.5366402778333|-1.5366402778333|-1.5929336319704|-1.6177040349929|-1.6213378389112|-1.6583544021106|-1.6583544021106|-1.6583544021106|-1.6640871697164|-1.6640871697164|-1.6640871697164|-1.6640871697164|-1.6640871697164|-1.6640871697164|-1.6640871697164|-1.6640871697164|-1.6640871697164|-1.6640871697164|-1.6640871697164|-1.6640871697164|-1.6640871697164|-1.6640871697164|-1.6640871697164|-1.6640871697164|-1.6640871697164|-1.6640871697164|1.385585452635|1.385585452635|1.385585452635|1.385585452635|1.385585452635|1.385585452635|1.385585452635|1.385585452635|1.385585452635|1.385585452635|1.385585452635|1.385585452635|1.385585452635||1.385585452635|1.385585452635|1.385585452635|1.385585452635|1.385585452635|1.385585452635|1.385585452635|1.385585452635|1.385585452635|1.385585452635|1.385585452635|1.385585452635|1.385585452635|1.385585452635|1.385585452635|1.385585452635|1.2818786014486|1.2818786014486|1.2818786014486|1.2818786014486|1.2818786014486|1.2526428555304|1.1640475629496|1.1297751133891|1.1133612002766|1.0651235741417|1.0173595594079|0.99569079300886|0.99569079300886|0.98521199514606|0.96937207109022|0.96937207109022|0.96937207109022||0.96937207109022|0.96937207109022|0.96937207109022|0.96937207109022|0.96937207109022|0.96937207109022|0.96937207109022|0.96937207109022|0.96937207109022|0.96937207109022|||0.96937207109022|0.96937207109022|0.96937207109022|0.8648578869666|-1.1442656200248|-1.1442656200248|-1.1442656200248|-1.1491848997848|-1.1491848997848|-1.1491848997848|-1.1491848997848|-1.1491848997848|-1.1491848997848|-1.1491848997848|-1.1491848997848|-1.1491848997848|-1.1491848997848|-1.1491848997848||-1.1491848997848|-1.1491848997848|-1.1491848997848|-1.1704092952064|-1.1704092952064|-1.1704092952064|-1.1704092952064|-1.1704092952064|-1.1704092952064|-1.1704092952064|-1.1735103265502|-1.1900114600369
11260|102008|/equities/industria-staple|ASXSMALLCAP|2.6767335365876|2.6480373487058|2.6472637769451|-2.8070717066494|-2.8070717066494|-2.8070717066494|-2.8070717066494|-2.8070717066494|-2.8070717066494|-2.8070717066494||-2.8070717066494|-2.8070717066494|-2.8070717066494|-2.8070717066494|-2.8084129459292|-2.849903292858|2.6852326168709|2.6852326168709|2.6852326168709|2.6852326168709|2.6852326168709|2.6852326168709|2.6852326168709|2.6852326168709|2.6852326168709|2.6852326168709|2.6852326168709|2.6852326168709||2.6852326168709|2.6852326168709|2.6852326168709|||2.6852326168709|2.6852326168709|2.6852326168709|2.6852326168709|2.6852326168709|2.6780363071951|2.6589291878312|2.6398411612247|2.6398411612247|2.6398411612247|2.5973236009517|2.5631373243242|2.5512636852164|2.5285969102482|2.5285969102482|2.5285969102482|2.5285969102482|2.5285969102482|2.5285969102482|2.5285969102482|2.5285969102482|2.5285969102482|2.5285969102482|2.5285969102482|2.5285969102482|2.5285969102482|2.5285969102482|2.5285969102482|2.4034409880749|-2.5917260656242|-2.5917260656242|-2.5917260656242|-2.5917260656242|-2.5917260656242|-2.5917260656242|-2.5917260656242|-2.5917260656242|-2.5917260656242|-2.5917260656242|-2.6313623200395|-2.6687358894324|-2.722484288213|-2.7483158747326|-2.7608066540403|-2.7608066540403|-2.7608066540403|-2.7608066540403|-2.7608066540403|-2.7608066540403|-2.7608066540403|-2.7608066540403|-2.7608066540403|-2.7608066540403|-2.7608066540403|-2.7608066540403|-2.7608066540403|-2.7608066540403|-2.7608066540403|-2.8076771652316|-2.8076771652316|-2.8076771652316|-2.8290856586137|-2.844365072623|-2.844365072623|-2.8524641418762|-2.8524641418762|-2.8524641418762|-2.8524641418762|2.6804521102714|2.6804521102714|2.6804521102714|2.6804521102714|2.6804521102714|2.6804521102714|2.6804521102714|2.6804521102714|2.6804521102714|2.6804521102714|2.6804521102714|2.6804521102714|2.6804521102714|2.6804521102714|2.6543847723936|2.6543847723936|2.6543847723936|2.6543847723936|2.6543847723936|2.6543847723936|2.6543847723936|2.6543847723936|2.6543847723936|2.6543847723936|2.6543847723936|2.6543847723936|2.6543847723936|2.6543847723936|2.6543847723936|2.6543847723936|2.6543164037041|2.6415959483641|2.6415959483641|2.6415959483641|2.6415959483641|2.6415959483641|2.6415959483641|2.6360443617407|2.6360443617407|2.622715185904|2.622715185904|2.622715185904|-2.7653989825137|-2.7653989825137|-2.7653989825137|-2.7653989825137|-2.7653989825137|-2.7653989825137|-2.7653989825137|-2.7653989825137|-2.7653989825137|-2.7653989825137|-2.7653989825137|-2.7653989825137|-2.7653989825137|-2.7653989825137|-2.7653989825137|-2.7653989825137|-2.7735513348812|-2.7735513348812|-2.7735513348812|-2.774501630491|-2.8186128766736|-2.8523476423378|-2.8927482422355|-2.8927482422355|-2.8927482422355|-2.8927482422355|-2.8927482422355|-2.907498047988|-2.9467569067649||2.758516064999|2.758516064999|2.758516064999|2.758516064999|2.758516064999|2.758516064999|2.758516064999|2.758516064999|2.758516064999|2.758516064999|2.758516064999|2.758516064999|2.758516064999|2.758516064999|2.758516064999|2.758516064999|2.758516064999|2.758516064999|2.758516064999|2.758516064999|2.7569492832916|2.7569492832916|2.7569492832916|2.742165858668|2.7212952718933|2.7036614932174|2.6715863194641|-2.8487680292078|-2.8487680292078|-2.8487680292078|-2.8487680292078|-2.8487680292078|-2.8487680292078||-2.8487680292078|-2.8487680292078|-2.8487680292078|-2.8487680292078|-2.8487680292078|-2.8487680292078|-2.8487680292078|-2.8487680292078|-2.8487680292078|-2.8487680292078|||-2.8487680292078|-2.8487680292078|-2.8487680292078|-2.8487680292078|-2.8487680292078|-2.8487680292078|-2.8636619417242|-2.8636619417242|-2.8636619417242|-2.8636619417242|-2.8679577209741|-2.8852307375041|-2.933034148014|-2.9817045818836|-3.0168939708638|-3.0257873466704|-3.0257873466704|-3.0257873466704|-3.0447637296489|-3.1119598257068|-3.1443997872674|-3.1587775429977|-3.1983638561316|-3.2104043206184|-3.2276714731818|-3.2529683035353|-3.2544092515816|-3.2626769652753|2.9990825860766|2.9990825860766|2.9990825860766
11261|1014093|/equities/audinate-group-ltd|ASXSMALLCAP|-16.820709375765|-16.820709375765|-16.820709375765|-17.106343644886|-17.520937383207|15.875843304636|15.875843304636|15.875843304636|15.875843304636|15.875843304636||15.875843304636|15.875843304636|15.875843304636|15.875843304636|15.815936691498|15.812728531857|15.812728531857|15.812728531857|15.812728531857|15.79858751617|15.595652689781|15.314613463974|14.867347640567|14.690398769091|14.690398769091|14.602866420182|14.602866420182|14.602866420182||14.602866420182|14.493184046649|14.361758802509|||14.361758802509|14.361758802509|14.361758802509|14.361758802509|14.361758802509|14.361758802509|14.08084243997|13.420517392191|13.420517392191|13.420517392191|13.420517392191|13.420517392191|13.420517392191|13.420517392191|13.420517392191|13.420517392191|13.420517392191|13.420517392191|13.420517392191|13.420517392191|13.408819071703|13.408819071703|13.408819071703|13.408819071703|13.408819071703|13.185909713036|12.634899895198|-14.295668876753|-14.295668876753|-14.295668876753|-14.295668876753|-14.295668876753|-14.295668876753|-14.295668876753|-14.295668876753|-14.295668876753|-14.295668876753|-14.295668876753|-14.295668876753|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551|12.654412677551||12.654412677551|12.654412677551|12.654412677551|12.3743477162|12.342053499076|12.278392463098|12.241966583565|12.241966583565|11.869962694727|11.583291798259|11.205045891498|10.578384824036|10.493761110569|9.2664006554036|9.1801870841383|9.1801870841383|9.1801870841383|9.1801870841383|9.1801870841383|9.0488725732137|9.0488725732137|8.8715249245221|8.8289165171048|-9.5385125469482|-9.5385125469482|-9.5385125469482|-9.5385125469482|-9.5385125469482|-9.5385125469482|-9.5385125469482|-9.5385125469482|-9.5385125469482|-9.5385125469482|-9.5795693529776|-9.5795693529776|-9.5795693529776|-9.5795693529776|-9.5795693529776|-9.5795693529776|-9.5795693529776|-9.5795693529776|-9.5795693529776|-9.6117436238055|-9.7541592196098|-9.9135104368651|-9.945011636783|-10.023954912179|-10.023954912179|-10.023954912179|-10.023954912179|-10.023954912179|-10.023954912179|9.0903521538954|9.0903521538954|9.0903521538954|9.0903521538954|9.0903521538954|9.0903521538954|8.8631692463801|8.6779662828363|8.6210837636238|8.6210837636238||8.6210837636238|8.6210837636238|8.6210837636238|8.6210837636238|8.6210837636238|8.6210837636238|8.6210837636238|8.6210837636238|8.6210837636238|8.6139814891026|8.2302617316823|8.2302617316823|8.2302617316823|8.2302617316823|8.2302617316823|8.2302617316823|8.1707485501508|8.1707485501508|8.1707485501508|8.1707485501508|8.1707485501508|8.1707485501508|8.1707485501508|8.1707485501508|8.1707485501508|8.1707485501508|8.1707485501508|8.1600929593468|8.1600929593468|8.1600929593468|8.1600929593468|8.1600929593468|8.1600929593468||8.1600929593468|8.1600929593468|8.1600929593468|8.1600929593468|8.1600929593468|8.1600929593468|8.1600929593468|8.010742962472|8.010742962472|8.010742962472|||8.010742962472|8.010742962472|8.010742962472|8.010742962472|8.010742962472|8.010742962472|8.010742962472|8.010742962472|8.010742962472|8.010742962472|8.010742962472|8.010742962472|8.0084388750147|8.0084388750147|8.0084388750147|8.0084388750147|8.0084388750147|8.0084388750147|8.0084388750147|8.0084388750147|7.8804875498956|7.8120834187158|7.8120834187158|7.8039820277567|7.604979948189|7.4960885091912|7.4364942353975|7.4364942353975|7.4364942353975|7.4364942353975|7.4364942353975
11262|18565|/equities/red-5-ltd|ASXSMALLCAP|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28458700625748|0.28190434993091|0.28190434993091|0.28190434993091|0.27738192844026||0.27738192844026|-0.32174680418151|-0.32174680418151|-0.32174680418151|-0.32174680418151|-0.32174680418151|-0.32174680418151|-0.32916311297568|-0.33265163503606|-0.33265163503606|-0.33265163503606|-0.33265163503606|-0.34227762304895|-0.34227762304895|-0.34227762304895|-0.34364179696367|-0.35543531373392|-0.35631701069022||-0.36229668410779|-0.36792801084049|-0.36792801084049|||-0.36936444609173|-0.37547737364328|-0.37547737364328|-0.37547737364328|0.32079784592486|0.32079784592486|0.32079784592486|0.32079784592486|0.32079784592486|0.32079784592486|0.32079784592486|0.32079784592486|0.32079784592486|0.32079784592486|0.32079784592486|0.31074759552321|0.30416400608576|0.29956974876708|0.29956974876708|0.28785526799699|0.28574722038558|0.28574722038558|0.28574722038558|0.28574722038558|0.28574722038558|0.28574722038558|0.28574722038558|0.28574722038558|0.28252300797951|0.28252300797951|0.28252300797951|0.28252300797951|0.28252300797951|0.28252300797951|0.26924340806304|0.26924340806304|0.26924340806304|0.26924340806304|0.26924340806304|0.26924340806304|0.26924340806304|0.26924340806304|0.26924340806304|0.26924340806304|0.26924340806304|0.26924340806304|0.26924340806304|0.26851288262134|0.26851288262134|0.26851288262134|0.25557057773998|0.25557057773998|0.25557057773998|0.25557057773998|0.25557057773998|0.23077287846064|0.22648643232581|0.22648643232581|0.22648643232581|0.22648643232581|0.22648643232581|0.22648643232581|0.22648643232581|0.22648643232581|0.21915157776406|0.21753282417401|0.21753282417401|0.21455807687547|0.21455807687547|0.21455807687547|-0.26437990779451|-0.26569989698652|-0.27105544427505|0.21494452924427|0.21494452924427|0.21494452924427|0.21494452924427|0.21494452924427|0.21494452924427|0.20604946763313|0.20505496612298|0.1989499692134|0.19105551436123|0.1810101396024|0.1810101396024|0.1810101396024|0.1810101396024|0.1810101396024|0.1810101396024|0.1810101396024|0.1810101396024|0.1810101396024|0.1810101396024|0.17751126390693|0.1733458500438|0.16191205590225|-0.19784133203944|-0.19784133203944|-0.19784133203944|-0.19784133203944|-0.20135147944778|0.17264280916642|0.17264280916642|0.17264280916642|0.17264280916642|0.17264280916642|0.17264280916642|0.17264280916642|0.17264280916642|0.17264280916642|0.17264280916642|0.17264280916642|0.17264280916642|0.17264280916642|0.17264280916642|0.17264280916642|0.17264280916642|0.16961930727108|0.16961930727108|0.16961930727108|0.16961930727108|0.16961930727108|0.16961930727108|0.16961930727108|0.16457701513219|0.15603622244506|0.15603622244506|0.15603622244506|0.15603622244506|0.15603622244506|0.15603622244506|0.15603622244506|0.15603622244506|0.15603622244506|0.15603622244506|0.14615135691463|0.14502928794423|0.14475475848824|0.14000528141425||-0.17153905699969|-0.17153905699969|-0.17153905699969|-0.17153905699969|-0.17153905699969|-0.17153905699969|-0.17153905699969|-0.17153905699969|-0.17153905699969|-0.17153905699969|-0.17254339318939|-0.17615931990486|-0.17775842624365|0.15318391880451|0.15318391880451|0.15318391880451|0.15318391880451|0.15318391880451|0.15318391880451|0.15318391880451|0.15318391880451|0.15318391880451|0.15318391880451|0.15318391880451|0.15318391880451|0.15318391880451|0.15318391880451|0.15318391880451|0.15318391880451|0.15318391880451|0.15318391880451|0.15318391880451|0.15318391880451||0.15318391880451|0.15318391880451|0.15318391880451|0.15318391880451|0.15318391880451|0.15318391880451|0.15318391880451|0.14612451300392|0.14612451300392|0.14612451300392|||0.14612451300392|0.13791612734805|-0.16403356228096|-0.16403356228096|-0.16403356228096|-0.16403356228096|-0.16403356228096|-0.16403356228096|-0.16403356228096|-0.16403356228096|-0.16403356228096|-0.16403356228096|-0.16403356228096|-0.16403356228096|-0.16403356228096|-0.16563522234016|-0.16563522234016|-0.16563522234016|-0.16563522234016|-0.16563522234016|-0.1683138167495|-0.1683138167495|-0.1683138167495|-0.1683138167495|-0.1683138167495|-0.1683138167495|-0.1683138167495|-0.17368202553132|-0.17645224731209|-0.18272471291094|-0.18469412390026
11263|947566|/equities/aziana-ltd|ASXSMALLCAP|0.1754157861669|0.16937133444179|0.16937133444179|0.14846816077088|-0.18141084348039|-0.18141084348039|-0.18141084348039|-0.18141084348039|-0.18141084348039|-0.18141084348039||-0.18141084348039|-0.18141084348039|-0.18141084348039|-0.18226205016592|-0.18390227915422|-0.18391920197425|-0.18907689654626|-0.19036321484157|-0.19679245262354|-0.19775467285252|-0.19775467285252|-0.19775467285252|-0.19775467285252|-0.19775467285252|-0.2005607509915|-0.20506749984335|-0.21063056104394|-0.21250617546077||-0.21278463764583|-0.21836065536044|-0.21836065536044|||-0.21859517152996|-0.21885574505165|-0.2244028261635|-0.2244028261635|-0.2244028261635|-0.2244028261635|-0.2244028261635|-0.2290586910682|0.17229914388115|0.17229914388115|0.17229914388115|0.17229914388115|0.17229914388115|0.17229914388115|0.17229914388115|0.17229914388115|0.17229914388115|0.17229914388115|0.15724317015959|0.15724317015959|0.15724317015959|0.15724317015959|0.15724317015959|0.15724317015959|0.15724317015959|0.15724317015959|0.15724317015959|0.15724317015959|0.15724317015959|0.15724317015959|0.15724317015959|0.15724317015959|0.15724317015959|-0.20983039768754|-0.20983039768754|-0.20983039768754|-0.20983039768754|-0.20983039768754|-0.20983039768754|-0.2125893280155|-0.21689887078049|-0.21689887078049|-0.21689887078049|-0.21689887078049|-0.21689887078049|-0.21689887078049|-0.21689887078049|-0.21689887078049|-0.21689887078049|-0.21689887078049|-0.21689887078049|-0.21689887078049|-0.21689887078049|-0.21689887078049|-0.21689887078049|-0.21689887078049|-0.22766541310419|-0.23323935594017|-0.24672589021679|-0.24672589021679|-0.24672589021679|-0.24672589021679|-0.24830654531448|-0.25534060150086|-0.26023956305118|-0.26943284429149|-0.27909205033863|-0.29954672355877|-0.3226908119677|-0.3366797218786|-0.3366797218786|-0.3366797218786|-0.3366797218786|-0.33854528631115|-0.33854528631115|-0.33854528631115|-0.33854528631115|-0.33854528631115|-0.33854528631115|-0.33854528631115|-0.33854528631115|-0.33854528631115|-0.33854528631115|-0.33854528631115|-0.34727255299515|-0.36243147066518|-0.36243147066518|-0.36243147066518|-0.37186831193152|-0.37735366939375|-0.3853929685097|-0.39515884899884|0.34549924409603|0.34549924409603|0.34549924409603|0.34549924409603|0.34549924409603|0.34549924409603|0.34549924409603|0.34549924409603|0.34549924409603|0.34549924409603|0.34549924409603|0.34549924409603|0.34549924409603|0.34549924409603|0.34549924409603|0.34549924409603|0.34549924409603|0.34549924409603|0.34549924409603|0.34549924409603|0.34549924409603|-0.38861834220608|-0.38861834220608|-0.38861834220608|-0.38861834220608|-0.38861834220608|-0.38861834220608|-0.3915203822158|-0.39752264624417|-0.4032108442175|-0.4032108442175|-0.4032108442175|-0.4032108442175|-0.4032108442175|-0.4032108442175|-0.4032108442175|-0.4032108442175|-0.40356761064658|-0.41729735330883|-0.43060815385252|-0.44817572226425|-0.4585285930755|-0.4662817599511|-0.48336861885651|-0.49429847804555|-0.5014427443108|-0.50313917081555||-0.50313917081555|-0.51209909530701|-0.5152344955836|-0.5152344955836|-0.5152344955836|-0.5152344955836|-0.5152344955836|-0.5152344955836|-0.5152344955836|-0.5152344955836|-0.5152344955836|-0.5152344955836|-0.51581610560796|0.40797394679185|0.40797394679185|0.37490033658823|0.37490033658823|0.37490033658823|0.37490033658823|0.37490033658823|0.37490033658823|-0.45012081100174|-0.45012081100174|-0.45012081100174|-0.45012081100174|-0.45012081100174|-0.45012081100174|-0.45012081100174|-0.45012081100174|-0.45012081100174|-0.45012081100174|-0.45012081100174|-0.45012081100174||-0.47346757168713|-0.47579729518562|-0.48477475964658|-0.49704695362308|-0.49704695362308|-0.49704695362308|-0.49704695362308|-0.49704695362308|-0.49704695362308|-0.49704695362308|||-0.49704695362308|-0.49704695362308|-0.49704695362308|-0.49704695362308|-0.49704695362308|-0.49704695362308|-0.49704695362308|-0.49704695362308|-0.49704695362308|-0.49704695362308|-0.49704695362308|-0.52338550674096|-0.53936481754446|-0.53936481754446|-0.54859979594707|-0.55011087650458|-0.56470653077407|-0.57800726880016|0.48243550987815|0.48243550987815|0.48243550987815|0.48243550987815|0.48243550987815|0.48243550987815|-0.58951611285104|-0.60543459394126|-0.61451063927179|-0.62832952380244|-0.62832952380244|-0.62832952380244|-0.62832952380244
11264|961668|/equities/bwx-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.23817618137789|-0.23817618137789|-0.23817618137789|-0.23817618137789|-0.23820684189524|-0.23820684189524|-0.23820684189524|-0.23820684189524|-0.23820684189524|-0.23820684189524|-0.23820684189524|-0.23820684189524|-0.23820684189524|-0.23820684189524|-0.23820684189524|-0.23820684189524|-0.23820684189524|-0.25189649407429|-0.27321832979567|-0.27541012243959|-0.27541012243959
11265|993246|/equities/bravura-solutions-ltd|ASXSMALLCAP|0.79781780863354|0.79381830376545|0.79381830376545|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634||0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634||0.75590294818634|0.75590294818634|0.75590294818634|||0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.75590294818634|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.73023857401951|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.65485775191233|0.63257990723336|0.63257990723336|0.63257990723336|0.63257990723336|0.63257990723336|0.63257990723336|0.63257990723336|0.62983917742548|0.62983917742548|0.62983917742548|0.62983917742548|0.62983917742548|0.62983917742548|0.62983917742548|0.62983917742548|0.62983917742548|0.62983917742548|0.62983917742548|0.62983917742548|0.62983917742548|0.58259907529947|0.56252970354789|0.56252970354789|0.48781081986685|0.47141303233986|0.47141303233986|0.47141303233986|0.47141303233986|0.47141303233986|0.47141303233986|0.47141303233986|0.47141303233986|0.47141303233986|0.47141303233986|0.47141303233986|0.46851448011271|0.46529386652699|0.46421540460311|0.45940600590929|0.45782219371216|0.45782219371216|0.45782219371216|0.45782219371216|0.45782219371216|0.45782219371216|0.45782219371216|0.45782219371216|0.45782219371216|0.45782219371216|0.45782219371216|0.45782219371216|0.45782219371216|0.45782219371216|0.45782219371216|0.45782219371216|0.45782219371216|0.45782219371216|0.45782219371216|0.45782219371216|0.45782219371216|0.45782219371216|0.42980243156372|0.42839159612323|0.42242790065019|0.42242790065019|0.41769766036899|0.41365431162747|0.41365431162747|0.41365431162747|0.41365431162747|0.41365431162747|0.41365431162747|0.41365431162747|0.41365431162747|0.41365431162747|0.41365431162747|0.41365431162747||0.41365431162747|0.41365431162747|0.41365431162747|0.41365431162747|0.41365431162747|0.41365431162747|0.41365431162747|0.41365431162747|0.41365431162747|0.41365431162747|0.41365431162747|0.41365431162747|0.41365431162747|0.41365431162747|0.41365431162747|0.41365431162747|0.41365431162747|0.41365431162747|0.41365431162747|0.41365431162747|0.41365431162747|0.41365431162747|0.41365431162747|0.41365431162747|0.41365431162747|0.41365431162747|0.41365431162747|0.40406033466295|0.39701149441617|0.39501277746776|0.39418086842276|0.37297875169888|0.37194957995304||0.37194957995304|0.37194957995304|0.37106936025205|0.37106936025205|0.37106936025205|0.3700770608538|0.36897450596686|0.36028341925543|0.36028341925543|0.36028341925543|||0.36028341925543|0.36028341925543|0.36028341925543|-0.41338057115404|-0.41338057115404|-0.41338057115404|-0.41338057115404|-0.41338057115404|-0.41375618229009|-0.41470822704068|-0.41470822704068|-0.41470822704068|-0.41470822704068|-0.41470822704068|-0.41939802812461|-0.42266447562778|-0.45018275765141|-0.46298084753045|-0.46942317041301|-0.48908130992942|-0.50828478920783|-0.52045530895752|-0.5632836876132||||||||0.68212531086343
11266|102027|/equities/pact-group-holdings-ltd|ASXSMALLCAP|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82952826710781|0.82836473752217|0.82651637184572|-0.88725493421485|-0.88725493421485|-0.88725493421485||-0.88725493421485|-0.88725493421485|-0.88725493421485|-0.88725493421485|-0.88861657701521|-0.89012951346005|-0.89431058137246|-0.8978450890893|-0.9067723151174|0.85706366980122|0.85706366980122|0.85706366980122|0.85706366980122|0.85706366980122|0.85706366980122|0.83729297015454|0.83588107530039|0.83226058149241||0.83226058149241|0.83056730985534|0.82729700936092|||0.82310775731684|0.82150863844687|0.82084294975394|0.82010329565068|0.81928145775817|0.81836830454426|0.81735368986215|0.81622634021536|0.8149737294967|0.81233191119907|-0.71879784677561|-0.72012080422812|-0.72012080422812|-0.72318978300551|-0.72319587410859|-0.72319587410859|-0.72319587410859|-0.73160652254878|-0.73345169463487|-0.73439077579016|-0.73476572311275|-0.73476572311275|-0.73476572311275|-0.73476572311275|0.69481601806235|0.69481601806235|0.69481601806235|0.69481601806235|0.69481601806235|0.69481601806235|0.69481601806235|0.69481601806235|0.69481601806235|0.69481601806235|0.69481601806235|0.69481601806235|-0.73640382052078|-0.73640382052078|-0.73640382052078|-0.73640382052078|-0.73640382052078|-0.73640382052078|-0.73640382052078|-0.73640382052078|-0.73640382052078|-0.73640382052078|-0.73640382052078|-0.73640382052078|-0.73640382052078|-0.73640382052078|-0.73640382052078|-0.73640382052078|-0.73640382052078|-0.73655980561192|-0.73784423243133|-0.73927137334179|-0.74085708546452|-0.74290999203322|-0.74290999203322|-0.74739999273747|-0.74794444220298|-0.74938271859215|-0.7570919087521|-0.76010212533913|-0.76594680805164|-0.76799645974854|-0.7752738457545|-0.78026002333904|-0.78026002333904|-0.78026002333904|-0.78026002333904|-0.78026002333904|-0.78026002333904|-0.78026002333904|-0.7819555598977|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.68540458765426|0.67753289239052|0.67056527496418|0.67056527496418|0.6647947470462|0.65949551263295|0.65949551263295|0.65949551263295|0.64426340405782|0.64426340405782|0.64426340405782|0.6411259532487|0.59847333370707|0.57566478450057|0.57224598675623|0.57224598675623|0.57224598675623|0.57224598675623|0.57224598675623|0.57224598675623|0.57224598675623|0.57224598675623|0.57224598675623|0.57224598675623|0.56318998170842|0.55521105542171|0.5491234098804|0.54680379948484|-0.65258053263373|-0.65258053263373|-0.65258053263373|-0.66536725583283|-0.68401919606225|-0.70252133081243|-0.71169036703955|-0.71437819222224|-0.72292021490481|-0.72463358085847|-0.72615256993241|-0.72615256993241||-0.72739175390609|-0.73474084151462|-0.74915651825485|-0.75290597452381|-0.75290597452381|-0.75290597452381|-0.75290597452381|-0.77322886137674|-0.7905320607789|-0.7991077515334|-0.7991077515334|-0.7991077515334|-0.82317529815768|-0.83269475784936|-0.84688304295184|-0.87459226703249|-0.89730525428379|-0.89730525428379|-0.93589473559154|-1.0059941697308|-1.0547157612319|-1.0603786074316|-1.0775040115687|-1.0944488937957|-1.0987949475956|-1.0987949475956|-1.1125499391238|-1.119083301191|-1.1198723960273|-1.1198723960273|-1.1198723960273|-1.1198723960273|-1.1232530114524||-1.1232530114524|-1.1370308450537|-1.1370308450537|-1.1370308450537|-1.1533676045556|-1.1801307220613|-1.2190341308553|-1.2292045901041|-1.246332834265|-1.246332834265|||-1.2484253822668|-1.2671094596897|-1.2671094596897|-1.2671094596897|-1.2671094596897|-1.282343857875|-1.2984376211856|-1.3129862502653|-1.3130402979407|-1.3378225495587|-1.3378584109159|-1.3653982902469|-1.3746091817156|-1.3827252092421|-1.3827252092421|-1.3827252092421|-1.3827252092421|-1.3827252092421|1.173601254594|1.173601254594|1.173601254594|1.173601254594|1.173601254594|1.1234458053241|1.1117453403086|1.0991614336008|1.0731005264204|1.0731005264204|1.0249728044847|1.0185207236877|1.0185207236877
11267|958997|/equities/adairs-ltd|ASXSMALLCAP|1.6310923344689|-1.8445417507424|-1.8445417507424|-1.8445417507424|-1.8445417507424|-1.8679631467146|-1.8713479037066|-1.8784813756944|-1.8784813756944|-1.8784813756944||-1.8784813756944|-1.8784813756944|-1.8784813756944|-1.8784813756944|1.6499962928614|1.6499962928614|1.6499962928614|1.6499962928614|1.6499962928614|1.6499962928614|1.6499962928614|1.6499962928614|1.6499962928614|1.6499962928614|1.6499962928614|1.6499962928614|1.6499962928614|1.6499962928614||1.6499962928614|1.6499962928614|1.6499962928614|||1.6499962928614|1.6499962928614|1.6499962928614|1.6493013835308|1.6336682478981|1.5971313958253|1.5350070667361|1.5034655354757|1.5034655354757|1.4844061889404|1.4318402186758|1.401766917852|1.3894631705322|1.3669035657289|1.3614761534545|1.3614761534545|1.3614761534545|1.3574735260908|1.3510817197632|1.3501331585782|1.3501331585782|1.3501331585782|1.3501331585782|1.3501331585782|1.3501331585782|1.3501331585782|1.3330867703863|1.3330867703863|1.3330867703863|1.3330867703863|1.3330867703863|1.3330867703863|1.3330867703863|1.3330867703863|1.3003742028285|1.2451379750624|1.1854311000919|-1.3483203360846|-1.3483203360846|-1.3483203360846|-1.3483203360846|-1.3675781432578|-1.4003645848112|-1.4085982389015|-1.4085982389015|-1.424692459323|-1.4485472456371|-1.4739413345032|-1.4854853516782|-1.4854853516782|-1.4854853516782|-1.4854853516782|-1.4854853516782|-1.4854853516782|-1.4854853516782|-1.4869281457491|-1.5078799344444|-1.5078799344444|-1.5078799344444|-1.5078799344444|-1.5078799344444|-1.5078799344444|-1.5078799344444|-1.5078799344444|-1.5078799344444|-1.5078799344444|-1.5078799344444|-1.5078799344444|-1.515241185946|-1.515241185946|-1.515241185946|-1.515241185946|-1.515241185946|-1.515241185946|-1.5477679947159|-1.5775199840622|-1.6097070700841|-1.6097070700841|-1.6097070700841|-1.6097070700841|-1.6097070700841|-1.6097070700841|-1.6097070700841|-1.6097070700841|-1.6507856191217|-1.6608729297385|-1.709581076488|-1.7362011598051|-1.7703409480093|-1.7703409480093|1.5855232801764|1.5855232801764|1.5855232801764|1.5855232801764|1.5855232801764|1.5855232801764|1.5855232801764|1.5855232801764|1.5855232801764|1.5855232801764|1.5855232801764|1.5855232801764|1.5855232801764|1.5722481174302|1.5009606949416|1.5009606949416|1.5009606949416|1.5009606949416|1.5009606949416|1.5009606949416|1.5009606949416|1.5009606949416|1.4719007801046|1.4620944471689|1.4620944471689|1.4620944471689|1.4620944471689|1.4620944471689|1.4620944471689|1.4214938251543|1.4115450290071|1.4115450290071|1.4115450290071|1.367272214451|1.3433580579123|1.3067867824061|-1.5309543825166|-1.5309543825166|-1.5309543825166|-1.537727068638|-1.5847422323262|-1.5847422323262|-1.5847422323262|-1.5863802788032|-1.618200301834|-1.6457781126191|-1.656420143676|-1.6699112877053|-1.6701792991605||-1.6731158402724|-1.6801286833333|-1.7594485831313|-1.8360540085427|-1.8517266504623|-1.9160851563191|-2.0806501668002|-2.11697242451|-2.1182817958222|-2.1182817958222|-2.1182817958222|-2.1728131398477|-2.2942368702666|2.1115125913135|2.1115125913135|2.1115125913135|2.1115125913135|2.1115125913135|2.1115125913135|2.1115125913135|2.1115125913135|2.1115125913135|2.1115125913135|2.1065587284526|2.1065587284526|2.1033985749837|2.0877998951689|2.0877998951689|2.0877998951689|2.070123278508|2.070123278508|2.058470301506|-2.2246051634268||-2.2246051634268|-2.2246051634268|-2.2246051634268|-2.2246051634268|-2.2246051634268|-2.2246051634268|-2.2246051634268|-2.2246051634268|-2.2246051634268|-2.2246051634268|||-2.2246051634268|-2.2246051634268|-2.2246051634268|-2.2246051634268|-2.2246051634268|-2.2246051634268|-2.2246051634268|-2.2246051634268|-2.2359940683052|-2.2359940683052|-2.2555489711414|-2.2883877414741|-2.3226530439631|-2.334336857771|-2.4570408979777|-2.4689343416827|-2.5171492457541|-2.5271367063205|-2.5271367063205|-2.5271367063205|-2.5271367063205|-2.5271367063205|-2.5271367063205|-2.5271367063205|-2.5271367063205|-2.5271367063205|-2.5271367063205|-2.5271367063205|-2.5271367063205|-2.5576224372439|-2.5576224372439
11268|102007|/equities/hotelprop-staple|ASXSMALLCAP|2.7665370402711|2.7522633669528|2.7378949133197|2.7378949133197|2.7378949133197|2.7378949133197|2.7156109667167|2.7156109667167|-2.9306745111228|-2.9306745111228||-2.9306745111228|-2.9306745111228|-2.9306745111228|-2.9306745111228|-2.9306745111228|-2.9306745111228|-2.9996382990679|-3.0023930150296|-3.0023930150296|-3.0174685517274|-3.0174685517274|-3.0174685517274|-3.0174685517274|-3.0174685517274|-3.0560761601089|-3.0986742201114|-3.0986742201114|2.8211703719199||2.8211703719199|2.8211703719199|2.8211703719199|||2.8211703719199|2.7635226185123|2.7081015406648|2.7081015406648|2.7081015406648|2.7081015406648|2.7081015406648|2.6795571444873|2.6606879747508|2.6606879747508|2.6200459065769|2.6200459065769|2.6200459065769|2.6200459065769|2.6200459065769|2.6200459065769|2.6200459065769|2.6200459065769|2.6200459065769|2.6200459065769|2.6200459065769|2.6200459065769|2.6200459065769|2.6200459065769|2.6200459065769|2.6200459065769|2.6200459065769|2.6200459065769|2.5528287824364|2.5454166483284|2.5454166483284|2.5454166483284|-2.7520458246214|-2.7520458246214|-2.7520458246214|-2.7520458246214|-2.7520458246214|-2.7520458246214|-2.7520458246214|-2.7886621979588|-2.8062912256314|-2.8469901516254|-2.8711002087389|-2.8845557874877|-2.9028397606963|-2.9070441907372|-2.9088152906063|-2.9088152906063|-2.9088152906063|-2.9088152906063|-2.9184693141859|-2.9184693141859|-2.9184693141859|-2.9184693141859|-2.9184693141859|-2.9184693141859|-2.9184693141859|-2.9184693141859|-2.9444103422078|-2.9693448214964|-2.9792720376602|-3.0136355889231|-3.0251506713132|-3.0807230634932|-3.1024699921348|-3.1027443800743|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.1104741194004|-3.158393807502|-3.158393807502|-3.158393807502|-3.1820294048701|-3.1820294048701|-3.1989215641457|-3.1993573141582|-3.2136794561557|-3.2136794561557|-3.2136794561557|-3.2449216704029|-3.2471351866875|-3.2623724413088|-3.2839060276366|-3.2839060276366|-3.2839060276366|-3.2954512801013|-3.3251282162877|-3.3251282162877|-3.3251282162877|-3.3251282162877|-3.3307254897189|-3.3307254897189|-3.3307254897189|-3.3307254897189|-3.3307254897189|-3.3307254897189|-3.3307254897189|-3.3307254897189|-3.3307254897189|-3.3307254897189|-3.3307254897189|-3.431361620805|-3.4879018257959|-3.4914667358577|-3.4914667358577|-3.4914667358577|-3.4914667358577|-3.4914667358577|-3.5038519425061|-3.5348354890243||3.3446238474705|3.3446238474705|3.3446238474705|3.3446238474705|3.3446238474705|3.3446238474705|3.3446238474705|3.3446238474705|3.3446238474705|3.3446238474705|3.3446238474705|3.3446238474705|3.3446238474705|3.3446238474705|3.3446238474705|3.3446238474705|3.3446238474705|3.3446238474705|3.3446238474705|3.3446238474705|3.3446238474705|3.3428689144102|3.3428689144102|3.334298785312|3.3025542186179|3.2567896538933|3.2567896538933|3.2567896538933|3.2567896538933|3.2567896538933|3.2567896538933|3.2567896538933|3.2567896538933||3.2567896538933|3.2567896538933|3.2567896538933|3.2567896538933|3.2567896538933|3.2567896538933|3.2567896538933|3.2567896538933|3.2567896538933|3.2567896538933|||3.2567896538933|3.2567896538933|3.2567896538933|3.2567896538933|3.2567896538933|3.2567896538933|3.2567896538933|3.2567896538933|3.2567896538933|3.2567896538933|3.2567896538933|3.2567896538933|3.2567896538933|3.2567896538933|3.2567896538933|-3.5686014967582|-3.5686014967582|-3.5686014967582|-3.6034461345298|-3.652162336202|3.4523522129592|3.4523522129592|3.4523522129592|3.4523522129592|3.4523522129592|3.4523522129592|3.4523522129592|3.4523522129592|3.4523522129592|3.4523522129592|3.4523522129592
11269|7508|/equities/aust-pharma|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11270|10546|/equities/southern-cross-media|ASXSMALLCAP|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664||-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0325784721664|-1.0334205173444|-1.0597773325621|-1.0597773325621|-1.0597773325621|-1.0597773325621||-1.0597773325621|-1.0597773325621|-1.0597773325621|||-1.0597773325621|-1.0597773325621|-1.0597773325621|-1.0597773325621|-1.0597773325621|-1.0597773325621|-1.0597773325621|-1.0702847469563|-1.0702847469563|-1.0702847469563|-1.0702847469563|-1.0808719748385|0.95592499439649|0.95592499439649|0.95592499439649|0.95592499439649|0.94561726228606|0.94561726228606|0.94124140095062|0.92749045238834|0.92707274739323|0.92454426336223|0.92454426336223|0.92454426336223|0.92454426336223|0.92454426336223|0.92454426336223|0.92454426336223|0.91046588341322|0.88246206685268|0.87328648400849|0.87328648400849|0.86531831635972|0.86257590203307|0.85869544246486|0.84882827046504|0.83867640729|0.83867640729|0.83867640729|0.83867640729|0.83867640729|0.83867640729|0.83867640729|0.83867640729|0.81908487539877|0.8070387427607|0.79837638190485|0.77375152101227|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.79135959189875|-0.80123285829737|-0.80260573559904|-0.80260573559904|-0.80260573559904|-0.80260573559904|-0.81845080779553|-0.8246675655418|-0.83137888181518|-0.83137888181518|-0.83137888181518|-0.83137888181518|-0.83137888181518|-0.83972702482981|-0.83972702482981|-0.85830779715426|-0.86006422886195|-0.87534917006826|-0.87705462188561|-0.89700513648809|-0.93083904703261|0.8947251245707|0.8947251245707|0.8947251245707|0.8947251245707|0.8947251245707|0.8947251245707|0.8947251245707|0.8947251245707|0.8947251245707|0.8947251245707|0.8947251245707|0.8947251245707|0.8947251245707|0.8947251245707|0.8947251245707|0.8947251245707|0.8947251245707|0.8947251245707|0.8947251245707|0.8947251245707|0.8947251245707|0.87969455623292|0.87632729834609|0.85551210804109|0.85551210804109|0.84806900734508|0.84174333805071|0.8363840513521|0.8363840513521|0.8363840513521|0.8363840513521|0.83626007626383|-0.91997949347892|-0.91997949347892|-0.91997949347892|-0.91997949347892|-0.91997949347892|-0.92497722159932|-0.93469694533955|0.83830667936084|0.83830667936084|0.83830667936084|-0.792370733737|-0.792370733737|-0.792370733737|-0.792370733737|-0.792370733737||-0.792370733737|-0.792370733737|-0.792370733737|-0.792370733737|-0.792370733737|-0.792370733737|-0.79763414806685|-0.80792682641702|-0.80991870025746|-0.82074299631242|-0.82085556672096|-0.82085556672096|-0.82900618498059|-0.83639579221642|-0.8401619737351|-0.85129105768866|-0.85159389168474|-0.85159389168474|-0.85177100797994|-0.8653011112357|-0.86839012624431|-0.86915507239994|-0.86915507239994|-0.86915507239994|-0.86915507239994|-0.86915507239994|-0.86915507239994|-0.8787834105988|-0.89327434044469|-0.89327434044469|-0.89327434044469|-0.89327434044469|-0.89327434044469||-0.89836038198062|-0.91262267194399|-0.91652517475694|-0.91975017894208|-0.92164682890924|-0.92164682890924|-0.92164682890924|-0.92164682890924|-0.92164682890924|-0.92164682890924|||-0.92164682890924|-0.93932978142138|-0.95425531851843|-0.95722813725024|-0.96664237445758|-0.97199763932725|-0.97199763932725|-0.97199763932725|-0.97199763932725|-0.97327148352752|-0.97327148352752|-0.97327148352752|-0.97327148352752|-0.97863498699543|-0.99765000820024|-1.0043333258879|-1.0060442078569|-1.0060442078569|-1.0344935576627|-1.0505483923697|-1.0869982207643|-1.1066646934468|-1.1276024978618|-1.1276024978618|-1.1276024978618|-1.1360874355327|-1.1360874355327|-1.1360874355327|-1.1360874355327|-1.1376954315309|-1.1376954315309
11271|8637|/equities/sigma-pharmaceuticals-ltd|ASXSMALLCAP|0.97314535943585|0.97314535943585|0.95682822298029|0.93919512166216|0.93919512166216|0.93919512166216|0.9391057174916|0.92789521940493|-1.029913316073|-1.029913316073||-1.0363763161731|-1.0363763161731|-1.0363763161731|-1.0363763161731|-1.0401403581911|-1.0443226271|-1.0452195961306|-1.0453397250456|-1.0453397250456|-1.0453397250456|-1.0453397250456|-1.0453397250456|-1.0453397250456|-1.0453397250456|-1.0620441344361|-1.0844935042969|-1.1137427768565|-1.114472298691||-1.114472298691|-1.114472298691|-1.1252469705976|||-1.1319410985749|-1.1332679000211|-1.1336309839964|-1.1459788569344|-1.1605320482931|-1.1858689486408|0.99738401623129|0.99738401623129|||||0.67945444751182|0.66356050491774|0.65923385951744|0.64967678261099|0.64967678261099|0.64967678261099|0.64967678261099|0.64967678261099|0.64967678261099|0.64967678261099|0.64967678261099|0.64967678261099|0.64967678261099|0.64880756285784|0.64673063983516|-0.71922510463305|-0.71922510463305|-0.71922510463305|-0.71922510463305|-0.71922510463305|-0.71922510463305|-0.71922510463305|-0.71922510463305|-0.71922510463305|-0.71922510463305|-0.71922510463305|-0.71922510463305|-0.72525012049749|-0.73250016739716|-0.73546887525245|-0.73546887525245|-0.73546887525245|-0.73546887525245|-0.75460367746351|-0.75460367746351|-0.75460367746351|-0.75460367746351|-0.75460367746351|-0.75460367746351|-0.75460367746351|-0.76002563928213|-0.76002563928213|-0.76002563928213|-0.76202074132946|-0.76202074132946|-0.76202074132946|-0.77017373017743|-0.77017373017743|-0.77017373017743|-0.77017373017743|-0.77017373017743|-0.79477636540681|-0.79825923855286|-0.79825923855286|-0.79825923855286|-0.79825923855286|-0.79825923855286|-0.79825923855286|-0.79825923855286|-0.79825923855286|-0.79934398105907|-0.79934398105907|-0.79934398105907|-0.80788219826274|-0.8083413370986|-0.82315703327338|-0.82901344108892|-0.82901344108892|-0.82901344108892|-0.82901344108892|-0.82901344108892|-0.82901344108892|-0.82901344108892|-0.82901344108892|-0.82901344108892|-0.82901344108892|-0.82901344108892|-0.82901344108892|-0.82901344108892|-0.83466999311641|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.76386430946504|0.75673943010589|0.75673943010589|0.75673943010589|0.75082160529848|0.72980181373221||0.70204780691073|0.70204780691073|0.70204780691073|0.70204780691073|-0.70661633094628|-0.70661633094628|-0.70661633094628|-0.70661633094628|-0.70661633094628|-0.71398623220813|-0.71398623220813|-0.72359579064992|0.65136044788375|0.65136044788375|0.65136044788375|0.65136044788375|0.65136044788375|0.65136044788375|0.65136044788375|0.65136044788375|0.65136044788375|0.65136044788375|0.65136044788375|0.65136044788375|0.65136044788375|0.65136044788375|0.64420964953563|0.64420964953563|0.64420964953563|0.64420964953563|0.64420964953563|0.64420964953563|0.64050613140021||0.64050613140021|0.64050613140021|0.64050613140021|0.64050613140021|0.64050613140021|0.64050613140021|0.64050613140021|0.64050613140021|0.64050613140021|0.64050613140021|||0.64050613140021|0.6222290340944|0.61389386260017|0.61389386260017|0.61038088671798|0.61038088671798|0.61038088671798|-0.68086476102114|-0.68086476102114|-0.68086476102114|-0.68086476102114|-0.68086476102114|-0.68086476102114|-0.68086476102114|-0.68086476102114|-0.68086476102114|-0.68086476102114|-0.68086476102114|-0.68086476102114|-0.68086476102114|-0.68086476102114|-0.68086476102114|-0.68086476102114|-0.68086476102114|-0.68086476102114|-0.68086476102114|-0.68086476102114|-0.68086476102114|-0.68086476102114|-0.69164234288926|-0.69164234288926
11272|1152217|/equities/fineos-corporation-holdings-plc|ASXSMALLCAP|-2.1517525617649|-2.1517525617649|-2.1517525617649|1.8751188440142|1.8751188440142|1.8751188440142|1.8751188440142|1.8751188440142|1.8751188440142|1.8751188440142||1.8751188440142|1.8751188440142|1.8751188440142|1.8751188440142|1.8751188440142|1.8751188440142|1.8751188440142|1.8751188440142|1.8751188440142|1.7829098484051|1.6785109596265|1.654101917834|1.654101917834|1.654101917834|1.654101917834|1.654101917834|1.654101917834|1.654101917834||1.654101917834|1.6410143311225|1.6410143311225|||1.6410143311225|1.6025159088995|-1.7916692190743|-1.7916692190743|-1.7916692190743|-1.7916692190743|-1.7916692190743|-1.7916692190743|-1.7916692190743|-1.8205672616222|-1.8205672616222|-1.8205672616222|-1.8205672616222|1.6304118313507|1.6304118313507|1.6304118313507|1.6304118313507|1.6304118313507|1.6304118313507|1.6304118313507|1.6304118313507|1.6304118313507|1.6304118313507|1.6304118313507|1.6304118313507|1.6304118313507|1.6304118313507|1.6304118313507|1.6304118313507|1.6304118313507|1.6304118313507|1.6304118313507|-1.848619774723|-1.848619774723|-1.848619774723|-1.848619774723|-1.848619774723|-1.848619774723|-1.848619774723|-1.848619774723|-1.848619774723|-1.848619774723|-1.848619774723|-1.848619774723|-1.848619774723|-1.848619774723|-1.848619774723|-1.848619774723|-1.9194386245409|-2.0238207514197|-2.1170230105089|-2.1356042416889|-2.1356042416889|-2.1356042416889|-2.1626158855578|-2.1681842960937|-2.1715086652562|-2.1715086652562|-2.1715086652562|-2.1715086652562|-2.1715086652562|-2.1715086652562|-2.1715086652562|-2.1715086652562|-2.1715086652562|-2.1715086652562|-2.1715086652562|-2.1715086652562|-2.1715086652562|-2.1715086652562|-2.1715086652562|-2.1715086652562|-2.1715086652562|-2.1715086652562|-2.1947319191611|-2.2055354429523|-2.2200393558918|-2.2961905688634|-2.2961905688634|-2.3023340960332|-2.3023340960332|-2.3287045580356|-2.3624495115776|-2.3910550239902|-2.3936191151579|-2.3936191151579|-2.3936191151579|-2.3936191151579|-2.4256879433481|-2.4396533021759|-2.4735036833895|-2.5066707778653|-2.6446341594812||2.3359161722031|2.3359161722031|2.3359161722031|2.3359161722031|2.2921803394177|2.2921803394177|2.2918672075116|2.2437412198211|2.1086014041002|2.0977209693631|2.0977209693631|2.0977209693631|2.0977209693631|2.0977209693631|2.0977209693631|2.0977209693631|2.0977209693631|2.0977209693631|2.0977209693631|2.0977209693631|2.0613565981874|2.0015073684067|1.9611193104155|1.959021427407|1.9244682547937|1.9163544476548|1.9163544476548|1.9163544476548|1.9163544476548|1.9109931552016|1.9109931552016|1.8911034888254|1.8828927351619|1.8525937449005|1.8525937449005|1.8525937449005|1.8525937449005|1.8180639036107|1.8180639036107|1.8180639036107|1.8078488914622|1.6220543084822|-1.8670446658216|-1.8670446658216|-1.8670446658216||-1.8670446658216|-1.8670446658216|-1.8670446658216|-1.8670446658216|-1.8670446658216|-1.8670446658216|-1.8670446658216|-1.8670446658216|-1.8670446658216|-1.8670446658216|1.6404895955297|1.6404895955297|1.6404895955297|1.6404895955297|1.6404895955297|1.6404895955297|1.5985996120476|1.5609440067635|1.5572259921904|1.5572259921904|1.5572259921904|1.5088593019227|1.5088593019227|1.5023224187961|1.5023224187961|1.5023224187961|1.5023224187961|1.5023224187961|1.5023224187961|1.5023224187961|1.5023224187961|1.5023224187961|1.5023224187961||1.5023224187961|1.4888117212258|1.4888117212258|1.4888117212258|1.4888117212258|1.3881241897965|1.3209713013332|1.3061026056173|1.3061026056173|1.3061026056173|||1.231919555704|1.1540773233222|1.1242525600115|-1.3557441391604|-1.3557441391604|-1.3557441391604|-1.3557441391604|-1.3650742539839|-1.3650742539839|-1.3650742539839|-1.3765119468658|-1.3765119468658|-1.3765119468658|-1.3765119468658|-1.4110026249025|-1.4110026249025|-1.4110026249025|-1.4110026249025|-1.4110026249025|-1.4386140316431|-1.4804044928489|-1.5298938250473|-1.5737709310244|-1.6430788400648|-1.670920902146|-1.6940787563204|-1.6948097292448|-1.7435385721553|-1.8225428945078|-2.0931031975761|1.8882965241418
11273|7296|/equities/infomedia|ASXSMALLCAP|-1.4963435494069|-1.4963435494069|-1.4963435494069|-1.4963435494069|-1.4963435494069|-1.4963435494069|-1.4963435494069|-1.4963435494069|-1.4963435494069|-1.5292705919084||-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5341880208825|-1.5396533681921|-1.5662815122662|-1.577257245653|-1.5857557679499||-1.5857557679499|-1.5857557679499|-1.5857557679499|||-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.5857557679499|-1.6033397013705|-1.6589885414487|-1.6646619733803|-1.6646619733803|-1.6646619733803|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6775796735651|-1.6992552506004|-1.7083391334253|-1.7086285082447|-1.7086285082447|-1.7383372086008|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5667194374761|1.5516327032735|1.5509807610169|1.5488968123251|1.5488968123251|1.5488968123251|1.5488968123251|1.5488968123251|1.5488968123251|1.5488968123251|1.5488968123251|1.5029408654961|1.4935454352468|1.4811615661084|1.4718692725583|1.4718692725583|1.4718692725583|1.4718692725583|1.4718692725583|1.4718692725583|1.4718692725583|1.4718692725583|1.4718692725583|1.4718692725583|1.4718692725583|1.4718692725583|1.4718692725583|1.4718692725583|1.4718692725583|1.4718692725583|1.4718692725583|1.4718692725583|1.4718692725583|1.4718692725583|1.4526325271841||1.4245916457437|1.4137129752131|1.3838176209046|1.3838176209046|1.3838176209046|1.3838176209046|1.3838176209046|1.3838176209046|1.3838176209046|1.3838176209046|1.3838176209046|1.3838176209046|1.3838176209046|1.3838176209046|1.3838176209046|1.3838176209046|1.3838176209046|1.3838176209046|1.3838176209046|1.3838176209046|1.3838176209046|1.3838176209046|1.3838176209046|1.3838176209046|1.3838176209046|1.3838176209046|1.3838176209046|1.3838176209046|1.3838176209046|1.3838176209046|1.3838176209046|1.3838176209046|1.3748145458169||1.3748145458169|1.3748145458169|1.3748145458169|1.3748145458169|1.3748145458169|1.3748145458169|1.3748145458169|1.368505575415|1.368505575415|1.3563950814102|||1.3465371148201|1.3465371148201|1.3457088079775|1.3457088079775|1.3457088079775|1.3457088079775|1.3335653374289|1.3317392479153|1.3232156918007|1.3232156918007|1.3232156918007|1.3098739910318|1.3098739910318|1.3098739910318|1.3098739910318|1.3098739910318|1.3098739910318|1.3098739910318|1.3098739910318|1.3098739910318|1.3098739910318|1.3098599699022|1.2961795849077|1.2961795849077|1.2961795849077|1.2903384878097|1.2681538676617|1.2462820582255|1.202674507285|1.1590828025616|1.1144380225616
11274|101983|/equities/gdi-property-group-ltd|ASXSMALLCAP|0.61983303238383|0.61983303238383|0.61983303238383|0.61983303238383|0.61983303238383|0.61983303238383|0.61983303238383|0.61983303238383|0.61983303238383|0.61064778554695||0.60794200155754|0.60104668972249|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59710700621835|0.59678560948628||0.58615067111406|0.57898230816298|0.57898230816298|||0.57222496198939|0.57222496198939|0.57222496198939|0.57222496198939|0.57222496198939|0.57222496198939|0.55782802647922|0.55782802647922|0.55782802647922|0.55782802647922|0.55230891645588|0.54645431969604|0.5338325070506|0.5338325070506|0.53314727734257|0.52405252269825|0.52005835828871|0.51948270635498|0.51948270635498|0.51948270635498|0.51948270635498|0.51948270635498|0.51948270635498|0.51948270635498|0.51948270635498|0.5098419005859|0.50760210831829|0.50312215902652|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55483210945135|-0.55673011163997|-0.55673011163997|-0.55673011163997|-0.55673011163997|-0.56303345737774|-0.56948161983842|-0.56984069572946|-0.57537858273211|-0.58153173753093|-0.5824920877599|-0.5824920877599|-0.5824920877599|-0.58554674682609|-0.59449639251488|-0.59916265729023|-0.60490295095524|-0.61822549284918|-0.62515493530087|-0.62515493530087|-0.6371166198127|-0.64235177952631|-0.65150195380696|-0.66639106163988|-0.67610007609862|-0.67610007609862|-0.67788897715164|-0.68043371555411|-0.68043371555411|-0.68043371555411|-0.68043371555411|-0.68043371555411|-0.68043371555411|-0.68043371555411|-0.68325968712793|-0.68514965673537|-0.68738851172229|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.6909649072842|-0.69810269457786|-0.69810269457786|-0.69810269457786|-0.69810269457786|-0.70636408177447|-0.70957121415748|-0.71869023159492|-0.72212309639134|-0.72212309639134|-0.72212309639134|-0.72652566212722|-0.72882628179685|-0.72882628179685||-0.72882628179685|-0.72882628179685|-0.73036253824384|-0.73595837503176|-0.73985602568085|-0.73985602568085|-0.74234003171319|-0.75170781927264|-0.75170781927264|-0.75170781927264|-0.75170781927264|-0.7517586948359|-0.7561208044913|-0.75746392129707|-0.75746392129707|-0.75898767311095|-0.76274541652283|-0.76274541652283|-0.76274541652283|-0.76274541652283|-0.76274541652283|-0.76471711238315|-0.76601082962482|-0.76601082962482|-0.76601082962482|-0.76601082962482|-0.76601082962482|-0.76601082962482|-0.76601082962482|-0.76601082962482|-0.76601082962482|-0.76601082962482|-0.76601082962482||-0.76601082962482|-0.76601082962482|-0.76601082962482|-0.76601082962482|-0.76601082962482|-0.76601082962482|-0.76601082962482|-0.76601082962482|-0.76601082962482|-0.76601082962482|||-0.76601082962482|-0.76601082962482|-0.76601082962482|-0.76601082962482|-0.76601082962482|-0.76601082962482|-0.76601082962482|-0.76601082962482|-0.76601082962482|-0.76601082962482|-0.76601082962482|-0.78467384436652|-0.78467384436652|-0.7865820511505|-0.78974636461079|-0.78974636461079|-0.80569039412936|-0.80854488554487|-0.81449431780189|-0.82054927286406|-0.82382267803349|-0.82382267803349|-0.82382267803349|-0.82646962437804|-0.82829956582051|-0.83283283170574|-0.83342535359454|-0.83408371124877|-0.83481521975347|-0.83801260383713|-0.83801260383713
11275|947756|/equities/estia-health-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||3.0423787612535|3.0400972875079|3.0400972875079|3.0395525464438|3.0389472785948|3.0382747587626|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0671879932527|-3.0685422205533|-3.0700469175539|-3.0717188031101|-3.0760765109486|-3.077307214784|-3.0797858000325|-3.0850398408623|-3.0872664702437|-3.0908516394321|-3.0948351607526|-3.0992612955531|-3.1063102569061|-3.1063102569061|-3.1150126783295|-3.1150126783295|-3.1157564180186|-3.1157564180186|-3.1236182470113|-3.1340202776359|3.0383107432871|3.0270120180479|3.0233467593051|3.0192742495909|3.0172492960178|3.0080547442131|3.0072831169425|2.9983701855671|2.9870779548234|2.9789755779445|2.9674729989568|2.9416365277546|2.9232073240565|2.9168969186463|-2.9357815276628|-2.9357815276628|-2.9357815276628|-2.9357815276628|-2.9357815276628|-2.9357815276628|-2.9567016375336|-2.9746685174077|-2.994631690777|-3.0190779852632|2.8201187965501|2.8201187965501|2.8201187965501|2.8201187965501|2.8201187965501|2.8201187965501|2.8201187965501|2.8201187965501|2.8201187965501|2.8201187965501|2.8201187965501|2.8201187965501|2.8201187965501|2.8201187965501|2.8201187965501|2.8117986517072|2.8019984913005|2.7683316681268|2.7669617329735|2.7669617329735|2.7669617329735|2.7669617329735|2.7585685158989|2.7572595654136|2.7572595654136|2.7572595654136|2.7572595654136|2.7572595654136|2.7572595654136||2.7452885241648|2.7347650098956|2.7252943171567|-2.6903427343145|-2.6903427343145|-2.6903427343145|-2.6903427343145|-2.6903427343145|-2.6903427343145|-2.6903427343145|-2.6903427343145|-2.6903427343145|-2.6903427343145|-2.6903427343145|-2.6903427343145|-2.6903427343145|-2.6903427343145|-2.6903427343145|-2.6903427343145|-2.6903427343145|-2.694825276244|-2.6975621104097|-2.6975621104097|-2.7234023411909|-2.7421138374717|2.5153000849473|2.5153000849473|2.5153000849473|2.5153000849473|2.4981959294138|2.4981959294138|2.4981959294138|2.4981959294138||2.4981959294138|2.4981959294138|2.4981959294138|2.4981959294138|2.4981959294138|2.4981959294138|2.4981959294138|2.4981959294138|2.4981959294138|2.4981959294138|||2.4981959294138|2.4981959294138|2.4981959294138|2.4981959294138|2.4981959294138|2.4981959294138|2.4981959294138|2.4981959294138|2.4981959294138|2.4981959294138|2.1029953504997|2.0213837254266|2.0075109402608|2.0075109402608|2.0032934286564|2.0032934286564|2.0032934286564|1.9812263812511|1.9812263812511|1.9769772131611|1.9769772131611|1.967459432135|1.967459432135|1.967459432135|1.967459432135|1.967459432135|1.967459432135|1.967459432135|1.967459432135|1.967459432135|1.967459432135
11276|953869|/equities/australian-finance-group-ltd|ASXSMALLCAP|1.6104977405422|1.6069419821493|1.5503521849041|-1.6708192089793|-1.6708192089793|-1.6708192089793|-1.6708192089793|-1.6708192089793|-1.6708192089793|-1.6708192089793||-1.6738295925552|-1.6738295925552|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226||1.5465858160226|1.5465858160226|1.5465858160226|||1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.5465858160226|1.4673175545498|1.4270195135324|1.4039105848967|1.3885117654998|1.365130686732|1.365130686732|1.365130686732|1.365130686732|1.3604229754561|1.356303295201|1.3529503889207|1.3529503889207|1.3529503889207|1.3529503889207|1.3255004427305|1.3089292232138|1.3089292232138|1.3089292232138|1.3089292232138|1.3089292232138|1.3089292232138|1.3089292232138|-1.4415615137786|-1.4415615137786|-1.4415615137786|-1.4415615137786|-1.4415615137786|-1.4415615137786|-1.4415615137786|-1.4564572502474|-1.463008025101|-1.5061200225918|-1.5195309086307|-1.5195309086307|-1.5553121614969|-1.5954856992337|-1.607810305505|-1.607810305505|-1.607810305505|-1.607810305505|-1.607810305505|-1.607810305505|-1.607810305505|-1.608376982954|-1.608376982954|-1.6131966546143|-1.618551845348|-1.6262834003925|-1.6262834003925|-1.6262834003925|-1.6398101589189|-1.6398101589189|-1.6398101589189|-1.6398101589189|-1.6595112837141|-1.6658458816547|-1.7003003794131|-1.7003003794131|-1.7003003794131|-1.7003003794131|-1.7003003794131|-1.7003003794131|-1.7003003794131|-1.7003003794131|-1.7003003794131|-1.7003003794131|-1.7003003794131|-1.7003003794131|-1.7003003794131|-1.7003003794131|-1.7003003794131|-1.7297782520649|-1.7444757995999|-1.8030286495329|-1.872809622513|1.7037394555706|1.7037394555706|1.7037394555706|1.7037394555706|1.7037394555706|1.7037394555706|1.7037394555706|1.7028801516503|1.7028801516503|1.7028801516503|1.7028801516503|1.7028801516503|1.7028801516503|1.7028801516503|1.7028801516503|1.7028801516503|1.7028801516503|1.6764495086184|1.6764495086184|1.6764495086184|1.6764495086184|1.6764495086184|1.6764495086184|1.6764495086184|1.6764495086184|1.6764495086184|1.6764495086184|1.6764495086184|1.6764495086184|1.6764495086184|1.6764495086184|1.6764495086184|1.6764495086184|1.6764495086184|1.6764495086184|1.6764495086184|1.6752217027336|1.6299685673349|1.6246271391857|1.6246271391857|1.6246271391857|1.6246271391857|1.6246271391857|1.6246271391857|1.6246271391857|1.6246271391857|1.6246271391857|1.6246271391857|1.6246271391857|1.6246271391857|1.6246271391857||1.6246271391857|1.6246271391857|1.6246271391857|1.6186138085068|1.6186138085068|1.5854042494232|1.5719959728431|1.5719959728431|1.5611065816561|1.5151184942633|1.5023558638536|1.5023558638536|1.5023558638536|1.5023558638536|1.5023558638536|1.5023558638536|1.5023558638536|1.5023558638536|1.5023558638536|1.5023558638536|1.5023558638536|1.4945620653853|1.4903467295154|1.4856630229932|1.4827654402898|1.4827654402898|1.4827654402898|1.4827654402898|1.4827654402898|1.4827654402898|1.4780727008367|1.4545920919297|1.4545920919297||1.4545920919297|1.4545920919297|1.4545920919297|1.4545920919297|1.4545920919297|1.4545920919297|1.4545920919297|1.4545920919297|1.4545920919297|1.4503801477086|||1.4338946819451|1.4151607487098|1.4079563588451|1.3874515196296|-1.5117798483846|-1.5117798483846|-1.5117798483846|-1.5117798483846|-1.5117798483846|-1.5117798483846|-1.5117798483846|-1.5194579950572|-1.5194579950572|-1.5194579950572|-1.5366199934484|-1.5492999977537|-1.6050555779611|-1.622561774218|-1.6497908472617|-1.6642120546322|-1.6844022810703|-1.6921015757403|-1.6921015757403|-1.7278735610992|-1.7278735610992|-1.7278735610992|-1.7278735610992|-1.7278735610992|-1.7426372538176|-1.7427780171309|-1.7427780171309
11277|1167991|/equities/dalrymple-bay-infrastructure|ASXSMALLCAP|2.7309361828914|2.7271513159132|2.7254459653802|2.7224399949121|2.7165999705049|2.716550598794|2.716550598794|2.716550598794|2.716550598794|2.716550598794||2.716550598794|2.716550598794|2.6861673574246|2.6735192913255|2.6633439468693|2.6633439468693|2.6633439468693|2.6633439468693|-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439||-2.7643827730439|-2.7643827730439|-2.7643827730439|||-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7643827730439|-2.7720919642207|-2.7817688422465|-2.7864098236587|-2.7976047180349|-2.7976047180349|-2.7978941359183|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|-2.8088740707516|2.7034213260203|2.7034213260203|2.7034213260203|2.7034213260203|2.7034213260203|2.7034213260203|2.7034213260203|2.7034213260203|2.7034213260203|2.7034213260203|2.7034213260203|2.7034213260203|2.7034213260203|2.7034213260203|2.7034213260203|2.7034213260203|2.7034213260203|2.7004681379033|2.6971868177733|2.6868392804263|2.6868392804263|2.6868392804263|2.6868392804263|2.6770436475673|2.6675485582261|2.6609240160937|2.6609240160937|2.6559268795203|2.6559268795203|2.6559268795203|2.6559268795203|2.6559268795203|2.6551965831331|2.6424405440811|2.6366005987066|-2.7832521427639|-2.7832521427639|-2.7832521427639|-2.7832521427639|-2.7832521427639|-2.7832521427639|-2.7832521427639|-2.7832521427639|-2.7832521427639|-2.7832521427639|-2.7832521427639|-2.7832521427639|-2.7832521427639|-2.7832521427639|-2.7832521427639|-2.7832521427639|-2.8113912464256|2.6900934039968|2.6900934039968|2.6900934039968|2.6900934039968|2.6900934039968|2.6900934039968|2.6900934039968|2.6900934039968|2.6806593404233|2.6790659279757|2.6622954840056|2.6469949875267|2.6361055411665|2.6253949842815|2.6226611890136|2.6082292064498|2.6082292064498|2.6082292064498|2.6082292064498|2.604421269504|2.5743570853248|2.5520634307878|2.5470148473334|2.5450165039248|2.5447635001732|2.5447635001732|2.5447635001732|2.5447635001732|2.5447635001732|2.5447635001732|2.5447635001732|2.5447635001732|2.5447635001732|2.5447635001732|2.5447635001732|2.5447635001732|2.5447635001732|2.5447635001732|2.5447635001732|2.5391816504347|2.5279795999381|2.52380192955|2.52380192955|2.5197799015891|2.4986788197373||-2.673185403311|-2.673185403311|-2.673185403311|-2.673185403311|-2.673185403311|-2.673185403311|-2.673185403311|-2.673185403311|-2.673185403311|-2.673185403311|-2.673185403311|-2.673185403311|-2.673185403311|-2.673185403311|-2.673185403311|-2.673185403311|-2.673185403311|-2.673185403311|-2.673185403311|-2.673185403311|-2.673185403311|-2.673185403311|-2.673185403311|-2.673185403311|-2.673185403311|-2.673185403311|-2.673185403311|-2.673185403311|-2.673185403311|-2.673185403311|2.5457470815357|2.5457470815357|2.5457470815357||2.5457470815357|2.5457470815357|2.5457470815357|2.5457470815357|2.5457470815357|2.5457470815357|2.5457470815357|2.5457470815357|2.5457470815357|2.5457470815357|||2.5457470815357|2.5457470815357|2.5457470815357|2.5457470815357|2.5457470815357|2.5457470815357|2.5457470815357|2.5457470815357|2.5457470815357|2.4895768123339|2.4895768123339|2.4895768123339|2.4895768123339|2.4818233596776|2.4818233596776|2.4475816077098|2.4084239873737|-2.5226976288887|-2.5226976288887|-2.5226976288887|-2.5226976288887|-2.5226976288887|-2.5226976288887|-2.5226976288887|-2.5226976288887|-2.5226976288887|-2.5226976288887|-2.5226976288887|-2.5226976288887|-2.5226976288887|-2.5226976288887
11278|18556|/equities/mystate|ASXSMALLCAP|3.1911528999503|3.1551698771776|3.1451888181171|3.1301242211896|3.1301242211896|3.1301242211896|3.1301242211896|3.1301242211896|3.1301242211896|3.0784713934349||3.0660793196809|3.0405170334881|3.0405170334881|3.0405170334881|3.0405170334881|3.0405170334881|3.0405170334881|3.0405170334881|3.0405170334881|3.0405170334881|3.0405170334881|3.0356817321121|3.0356817321121|3.0356817321121|2.9968686055408|2.9929858798434|2.9929858798434|2.9597064780582||2.9225507644121|2.9225507644121|2.9225507644121|||2.9225507644121|2.9225507644121|2.9225507644121|2.9225507644121|2.9225507644121|2.9225507644121|2.9225507644121|2.916297209521|2.916297209521|2.906441344442|2.8943792731917|2.88930542107|2.88930542107|2.88930542107|2.88930542107|2.88930542107|2.88930542107|2.88930542107|2.88930542107|2.88930542107|2.88930542107|2.88930542107|2.88930542107|2.88930542107|2.88930542107|2.88930542107|2.88930542107|2.881450463617|-3.045957113868|-3.045957113868|-3.045957113868|-3.045957113868|-3.045957113868|-3.045957113868|-3.045957113868|-3.045957113868|-3.045957113868|-3.045957113868|-3.0659444659626|-3.0659444659626|-3.0659444659626|-3.0659444659626|-3.109938260546|-3.1527091492444|-3.1552324018246|-3.1791758166132|-3.1791758166132|-3.1885286951924|-3.1966985623996|-3.205238350744|-3.205238350744|-3.205238350744|-3.205238350744|-3.205238350744|-3.205238350744|-3.205238350744|-3.205238350744|-3.205238350744|-3.2330426071695|-3.2465014742313|-3.2465014742313|-3.2465014742313|-3.2465014742313|-3.2579166331226|-3.2579166331226|-3.2579166331226|-3.2579166331226|-3.2579166331226|-3.2829629887402|-3.3166255541709|-3.3366673458832|-3.3366673458832|-3.3552765265404|-3.3552765265404|-3.3552765265404|-3.3552765265404|-3.3958627797166|-3.4270697409355|-3.4387391246542|-3.4387391246542|-3.4387391246542|-3.4387391246542|-3.4387391246542|-3.4387391246542|-3.5088766986777|-3.5170852668473|-3.5573169530971|-3.6020189459173|3.3770353024544|3.3770353024544|3.3770353024544|3.3770353024544|3.3770353024544|3.3770353024544|3.3770353024544|3.3770353024544|3.3420328611267|3.3420328611267|3.3420328611267|3.3420328611267|3.3260190128969|3.3260190128969|3.3260190128969|3.319282699476|3.319282699476|3.2872978372623|3.2872978372623|3.2872978372623|3.2872978372623|3.2872978372623|3.2872978372623|3.2436642826982|3.2235158617174|3.2055731675002|3.1395256542467|3.133917453477|3.1104639134906|3.0889317335628|3.0889317335628|3.0889317335628|3.0889317335628|3.0889317335628|3.0889317335628|3.0577019388966|-3.239813572961|-3.239813572961|-3.239813572961|-3.239813572961|-3.239813572961|-3.239813572961|-3.2675104105319|-3.2675104105319|-3.2675104105319|-3.2675104105319|-3.2675104105319|-3.2945982092368|-3.2945982092368|-3.2945982092368|-3.2945982092368||-3.3078868249773|-3.3365408292213|-3.3906009319534|-3.4606676502482|-3.4824085018652|-3.5160094390994|-3.520566186495|-3.5217401420489|-3.5363241923164|-3.5363241923164|-3.5363241923164|-3.5363241923164|-3.5363241923164|-3.5363241923164|-3.5420268125348|-3.5533013969854|-3.5533013969854|-3.5533013969854|-3.5908903446678|-3.6121004253497|-3.626337899248|-3.626337899248|-3.626337899248|-3.6456693637085|-3.6456693637085|-3.6456693637085|-3.6501881930245|-3.6724313202846|-3.7399236431108|-3.7688003700259|-3.7688003700259|-3.7688003700259|-3.7688003700259||-3.7688003700259|-3.7688003700259|-3.7688003700259|-3.7688003700259|-3.7688003700259|-3.7688003700259|-3.7688003700259|-3.7688003700259|-3.7688003700259|-3.7688003700259|||-3.7688003700259|-3.7688003700259|-3.7688003700259|-3.7688003700259|-3.7688003700259|-3.7688003700259|-3.7688003700259|-3.7795272621438|-3.7795272621438|-3.7795272621438|-3.801141411389|-3.8217178395808|-3.8217178395808|-3.8335754000942|-3.8838585850388|-3.8838585850388|-3.9106277473658|-3.9106277473658|-4.0045863663587|-4.0317626303471|-4.0436251633737|-4.0641223937033|-4.0641223937033|-4.0641223937033|-4.0668026903998|-4.0942252189728|-4.1624725561244|3.8551682719337|3.8551682719337|3.8551682719337|3.8333832781427
11279|1166382|/equities/ssr-mining-inc|ASXSMALLCAP|-15.083267528689|-15.083267528689|-15.090862989587|-15.090862989587|-15.090862989587|-15.090862989587|-15.090862989587|-15.099847793758|-15.140386528638|-15.185985135665||-15.396094851616|-15.529808185869|-15.529808185869|-15.668676109638|-15.909084447585|-16.051462201379|-16.051462201379|-16.102735497446|-16.168595024713|-16.168994370178|-16.244437843644|-16.438264429661|-16.551404489514|-16.746560270517|-16.895622658431|-16.972357988026|-17.043176279759|15.712450991889||15.712450991889|15.712450991889|15.712450991889|||-16.961179156007|-16.961179156007|-16.961179156007|-16.961179156007|-16.961179156007|-16.961179156007|-17.065467522103|-17.065467522103|-17.548852361527|-17.916224812233|-18.174971526158|-18.224412751741|-18.29728452504|-18.29728452504|-18.29728452504|-18.29728452504|-18.29728452504|-18.29728452504|-18.29728452504|-18.29728452504|-18.330871707205|-18.564856880245|-18.650193989201|-18.650193989201|-19.2968822187|-19.327200205951|-19.327200205951|-19.359198008826|-19.359198008826|-19.780220785461|-19.828022840644|-19.906389137966|-19.906389137966|-19.906389137966|-19.906389137966|-19.906389137966|-21.022654635887|21.629733755673|21.629733755673|21.629733755673|21.629733755673|21.629733755673|21.629733755673|21.604703799978|21.380226762311|21.200252064087|20.928057891371|20.603150957082|20.603150957082|20.603150957082|-21.0180064364|-21.0180064364|-21.0180064364|-21.0180064364|-21.0180064364|-21.0180064364|-21.051119716491|-21.193542878232|-21.193542878232|-21.762825983985|-21.797006335062|-21.797006335062|-22.224452140378|-23.121614167477|-23.307903498837|22.489167708105|22.489167708105|22.489167708105|22.489167708105|22.489167708105|22.245742817661|22.183015400417|22.183015400417|22.131264646532|22.131264646532|22.131264646532|22.131264646532|22.131264646532|22.131264646532|22.131264646532|22.131264646532|22.131264646532|22.131264646532|22.131264646532|21.981108692395|21.981108692395|21.981108692395|21.981108692395|21.981108692395|21.981108692395|21.981108692395|21.981108692395|21.981108692395|21.981108692395|21.981108692395|21.410120464152|21.09504857524|21.09504857524|21.09504857524|21.09504857524|21.09504857524|21.09504857524|21.09504857524|21.09504857524|21.09504857524|21.09504857524|21.09504857524|21.09504857524|21.09504857524|21.09504857524|21.09504857524|21.09504857524|20.743386432681|-21.710999469685|-21.710999469685|-21.710999469685|-21.710999469685|-21.710999469685|-21.710999469685|-21.710999469685|-21.746913299684|-21.746913299684|-21.746913299684|-21.746913299684|-21.746913299684|-21.746913299684|-21.746913299684|-21.746913299684|-21.746913299684|-21.746913299684|-21.746913299684|-21.751568857966|-21.801976557146|-21.801976557146|-21.801976557146|-21.801976557146|-21.917752128586|-22.214724811962|-22.554139014803||-22.9618208902|-23.057579254322|-23.308976199023|-23.626545341939|-23.626545341939|-23.626545341939|-23.626545341939|-23.626545341939|-23.78727267421|-23.819747640432|-24.135830563242|-24.61425597793|-24.953958165573|-24.953958165573|-25.064397215763|23.795747955558|23.795747955558|23.795747955558|23.795747955558|23.795747955558|23.795747955558|23.795747955558|23.795747955558|23.795747955558|23.697496846778|23.243330482491|21.89592224122|-22.871578675718|-22.871578675718|-23.053975933361|-23.418306740973|-23.613674385518|-23.655461220058||-23.655461220058|-23.977179002002|-24.062976677368|-24.234420069004|22.718520115726|22.718520115726|22.718520115726|22.454160288666|22.454160288666|22.17073342943|||22.05349796966|22.05349796966|21.49610843977|21.49610843977|21.49610843977|21.450134846416|21.450134846416|20.698482721875|20.269980874139|20.011090453552|19.836055163328|19.836055163328|19.836055163328|19.836055163328|-21.236605242685|19.389554773399|19.389554773399|19.389554773399|-20.704438685109|-20.704438685109|-20.918264599564|-21.266555958375|-21.266555958375|-21.266555958375|-21.266555958375|-21.266555958375|-21.266555958375|-21.266555958375|-21.266555958375|-21.266555958375|-21.266555958375
11280|943406|/equities/aurelia-metals|ASXSMALLCAP|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134||0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134||0.093969821413134|0.093969821413134|0.093969821413134|||0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.093969821413134|0.089966468766634|0.088573854698412|0.088229469250214|0.088229469250214|0.088229469250214|0.088229469250214|0.088229469250214|0.088229469250214|0.088229469250214|0.088229469250214|0.088229469250214|0.088229469250214|-0.099872260088757|-0.099872260088757|-0.099872260088757|-0.099872260088757|-0.099872260088757|-0.099872260088757|-0.099872260088757|-0.099872260088757|-0.099872260088757|-0.099872260088757|-0.099872260088757|-0.099872260088757|-0.099872260088757|-0.099872260088757|-0.099872260088757|-0.099872260088757|-0.099872260088757|-0.099872260088757|-0.099872260088757|-0.099872260088757|-0.099872260088757|-0.10180250629234|-0.10461390059246|-0.10555524589993|-0.10555524589993|-0.10555524589993|-0.10555524589993|-0.10728360822772|-0.10975956252852|-0.11262173626864|0.090600650818481|0.090600650818481|0.090600650818481|0.090600650818481|0.090600650818481|0.087056278422292|0.0866478390846|0.0866478390846|0.0866478390846|0.083526807991701|0.083526807991701|0.083526807991701|0.083526807991701|0.079002005737179|0.077668898780209|0.073869006874215|0.073869006874215|-0.089938944322932|-0.089938944322932|-0.089938944322932|-0.090209938716082|-0.090853628522806|-0.090853628522806|-0.090853628522806|-0.090853628522806|-0.091300780122733|-0.091300780122733|-0.092778641504548|-0.094309601267733|-0.095788442929093|-0.097153828612641|-0.097837588794449|-0.098708429940782|-0.10023158955159|-0.10031287474304|-0.10212541360954|-0.10330601728403|-0.10499508171714|-0.10499508171714|-0.10520129132176|-0.10520129132176|-0.10520129132176|-0.10520129132176|-0.10520129132176|-0.10574018658413|-0.10574018658413|-0.10574018658413|-0.10574018658413|-0.10574018658413|-0.10574018658413|-0.10574018658413|-0.10574018658413|-0.10574018658413|-0.10574018658413|-0.10574018658413|-0.10574018658413|-0.10574018658413|-0.10574018658413|-0.10574018658413|-0.10574018658413|-0.10574018658413|-0.10574018658413|-0.10574018658413|-0.10748909870467|-0.10776566807518|-0.11068407343041|-0.1134267479315|-0.11397416932545|-0.1174712959888|-0.1201347758607|-0.12081641554678|-0.12179601564832|-0.12656273719987|-0.12656273719987||-0.12656273719987|-0.12656273719987|-0.12656273719987|-0.12656273719987|-0.12656273719987|-0.12656273719987|-0.12656273719987||-0.131070280291|-0.131070280291|-0.131070280291|-0.13452253431894|-0.13641392664024|-0.13865436076465|-0.14100484698286|-0.14194983160352|0.11658623433649|0.11658623433649|0.11658623433649|0.11658623433649|0.11658623433649|0.11658623433649|0.11658623433649|0.11658623433649|0.11658623433649|0.11658623433649|0.11658623433649|0.11658623433649|0.11658623433649|0.11658623433649|0.11658623433649|0.11658623433649|0.11658623433649||0.11658623433649|0.11658623433649|0.11658623433649|0.11461881895603|0.11461881895603|0.11461881895603|0.11461881895603|0.11461881895603|0.11461881895603|0.11152091428904|||0.11002324058246|0.10710835800427|0.10710835800427|0.10710835800427|-0.12739708770256|-0.12739708770256|-0.12849676580275|-0.1295570496922|-0.1295570496922|-0.1295570496922|-0.1295570496922|-0.1295570496922|-0.1295570496922|-0.1295570496922|-0.1295570496922|-0.1295570496922|-0.1295570496922|-0.13101782176235|-0.13101782176235|-0.13101782176235|-0.13101782176235|-0.13101782176235|-0.13101782176235|-0.13101782176235|-0.13101782176235|-0.13101782176235|-0.13101782176235|-0.13101782176235|-0.13101782176235|-0.13101782176235|-0.13101782176235
11281|7597|/equities/aus-agricul|ASXSMALLCAP|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531||1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3794960726531|1.3706900465523|1.3324334608222|1.3243704423535|1.3058404888176|1.3058404888176|1.3058404888176||1.3058404888176|1.3058404888176|1.3058404888176|||1.3058404888176|1.3058404888176|1.3058404888176|1.3058404888176|1.3058404888176|1.3058404888176|1.3005128703322|1.3005128703322|1.291468359501|1.291468359501|1.291468359501|1.291468359501|1.2838537046985|1.2740041160668|1.2653021556967|1.2653021556967|1.2653021556967|1.2653021556967|1.2653021556967|1.2653021556967|1.2653021556967|1.2653021556967|1.2653021556967|1.2653021556967|1.2653021556967|1.2653021556967|1.2164468150264|-1.343120880906|-1.343120880906|-1.343120880906|-1.343120880906|-1.343120880906|-1.343120880906|-1.343120880906|-1.343120880906|-1.343120880906|-1.343120880906|-1.343120880906|-1.343120880906|-1.343120880906|-1.343120880906|-1.343120880906|-1.3854120859219|-1.4101193999821|-1.4101193999821|-1.4101193999821|-1.4127900472545|-1.4127900472545|-1.4127900472545|-1.4127900472545|-1.4127900472545|-1.4127900472545|-1.4127900472545|-1.4127900472545|-1.4127900472545|-1.4127900472545|-1.4127900472545|-1.4172667321523|-1.424699516793|-1.424699516793|-1.424699516793|-1.424699516793|-1.424699516793|-1.424699516793|-1.424699516793|-1.424699516793|-1.424699516793|-1.424699516793|-1.424699516793|-1.424699516793|-1.424699516793|-1.424699516793|-1.424699516793|-1.424699516793|-1.424699516793|-1.424699516793|-1.4413328586904|-1.4417587053873|-1.4613985167717|-1.5115539549429|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.5392157678748|-1.554961953444|-1.55956030789|-1.55956030789|-1.55956030789|-1.5646503137547|-1.5671114178718|-1.5806793738538|1.4566058449071|1.4566058449071|1.4566058449071|1.4566058449071|1.4566058449071|1.4566058449071|1.4566058449071|1.4566058449071|1.4566058449071|1.4566058449071|1.4566058449071||1.4566058449071|1.4566058449071|1.4566058449071|1.4566058449071|1.4566058449071|1.4566058449071|1.4566058449071|1.4566058449071|1.4523398138993|1.4339997093757|1.4339997093757|1.4105552811181|1.4059641179118|1.4059641179118|1.4059641179118|1.3949601646567|-1.5763783287413|-1.5763783287413|-1.5763783287413|-1.6243092827672|-1.6314466365908|-1.6314466365908|-1.6540035196386|-1.6540035196386|-1.6540035196386|-1.6540035196386|-1.6540035196386|-1.6540035196386|-1.6540035196386|-1.6540035196386|-1.6540035196386|-1.6602816988188|-1.661059153412||-1.661059153412|-1.661059153412|-1.661059153412|-1.661059153412|-1.661059153412|-1.661059153412|-1.661059153412|-1.661059153412|-1.661059153412|-1.661059153412|||-1.661059153412|-1.661059153412|-1.661059153412|-1.661059153412|-1.661059153412|-1.661059153412|-1.661059153412|-1.661059153412|-1.661059153412|-1.661059153412|-1.661059153412|-1.661059153412|-1.661059153412|-1.661059153412|-1.661059153412|-1.661059153412|-1.6922879951245|-1.7005977384522|-1.7039974588238|-1.7244416362801|-1.737347406561|-1.737347406561|-1.737347406561|-1.737347406561|-1.737347406561|-1.737347406561|-1.737347406561|-1.737347406561|-1.737347406561|-1.737347406561|-1.737347406561
11282|102005|/equities/m-pharma-fp|ASXSMALLCAP|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.7289077427038||-5.7289077427038|-5.7289077427038|-5.7289077427038|-5.796008735459|-5.8969245290081|-5.8969245290081|-6.0560271580264|-6.1139191609009|-6.1337992064802|-6.2325545541278|5.6015067288469|5.6015067288469|5.6015067288469|5.6015067288469|5.6015067288469|5.6015067288469|5.6015067288469|5.6015067288469||5.6015067288469|5.6015067288469|5.5719216720056|||5.5719216720056|5.472135426357|5.3879282493885|5.2082533328064|5.2063926026035|5.1842250306553|5.1842250306553|5.1842250306553|5.1842250306553|5.1842250306553|5.0602499863777|4.9802779247665|4.9047532402039|4.8652812466092|4.7875347650787|4.7067053888397|4.680228402676|4.5163648155683|4.4554050263822|4.3393391831119|4.2086472462506|4.2086472462506|4.2086472462506|4.0684972285|4.0683303407792|4.0220337236329|3.9100373149364|3.8072635995513|3.6414040577816|3.5598932915713|3.5430164668032|3.5430164668032|3.4444627334749|3.3799586351354|3.3332874438983|3.3054338103619|3.3054338103619|3.3054338103619|3.3054338103619|3.3054338103619|3.3054338103619|3.3054338103619|3.3054338103619|3.2043708966934|2.9481898332926|2.803544259214|2.7006046641133|-3.199808999312|-3.199808999312|-3.2964543064569|-3.3388381622604|-3.410429974523|-3.410429974523|-3.410429974523|-3.410429974523|-3.4554777499998|-3.5127530889339|-3.5313922648769|-3.6187691826667|-3.64363244055|-3.7284804502934|-3.7927561644944|-3.8452845419152|-3.8844828169327|-3.9431313505199|-3.9431313505199|-3.9431313505199|-3.9701458999875|-4.0001620660626|-4.0351800267788|-4.0913764149798|-4.0913764149798|-4.0913764149798|-4.0913764149798|-4.0913764149798|-4.0913764149798|-4.0913764149798|-4.0913764149798|-4.0913764149798|-4.0913764149798|-4.0913764149798|-4.8954181572743|-4.9364883687788|-4.9364883687788|-4.9364883687788|-4.9364883687788|-4.9364883687788|-4.9364883687788|-4.9364883687788|-4.9364883687788|-4.9364883687788|-4.9364883687788|-4.9364883687788|-4.9364883687788|-4.9364883687788|-4.9364883687788|-4.9364883687788|-4.9364883687788|-4.9364883687788|4.4350680715144|4.4350680715144|4.4350680715144|4.4350680715144|4.4350680715144|4.3756698474563|4.3756698474563|4.3756698474563|4.3756698474563|4.3756698474563|4.3756698474563|4.3756698474563|4.3756698474563|4.3756698474563|4.1957444731038|4.1199936407187|4.1188816778504|4.0843129679718|4.035074029392|4.035074029392|4.035074029392|4.035074029392|4.035074029392|4.035074029392|4.0284155850345|3.9537953276031|3.8047725512577|3.6964139490208|3.5532376798083|3.5507872217586|3.5507872217586|3.5383483737696|3.5383483737696|3.5260802119021|3.5260802119021|3.5260802119021|3.5260802119021|3.5260802119021|3.5260802119021|-4.0532214709429||-4.0532214709429|-4.0532214709429|-4.0532214709429|-4.0532214709429|-4.0532214709429|-4.0532214709429|-4.0532214709429|-4.0532214709429|-4.0532214709429|-4.0532214709429|-4.0532214709429|-4.0719127862882|-4.1170341115527|-4.1170341115527|-4.1170341115527|-4.2178245502316|-4.2178245502316|-4.2178245502316|-4.2467496348314|-4.2905551143148|-4.3977134923163|-4.3977134923163|-4.3977134923163|3.7429780872261|3.7429780872261|3.6821978524432|3.6495395989463|3.6495395989463|3.6495395989463|3.6495395989463|3.5905993085487|3.5486214290008|3.5486214290008||3.5486214290008|3.5486214290008|3.5486214290008|3.5486214290008|3.5486214290008|3.5486214290008|3.5486214290008|3.5095327442498|3.5095327442498|3.4905916392374|||3.342879686043|3.331532806473|3.32725869982|3.2797319554461|3.2285170705832|3.2285170705832|3.2285170705832|3.2285170705832|3.2285170705832|3.2285170705832|3.2285170705832|3.2285170705832|3.2285170705832|3.2285170705832|3.2285170705832|3.2285170705832|3.2285170705832|3.1778424315052|3.1778424315052|3.1778424315052|3.1744752366297|3.1744752366297|3.1744752366297|3.1273049138691|3.1273049138691|3.1273049138691|3.0342275326678|2.7280307020555||-3.2390332149228|-3.2390332149228
11283|8654|/equities/service-stream|ASXSMALLCAP|0.87800978021852|0.87800978021852|0.87209419958052|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743||0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743||0.8647913544743|0.8647913544743|0.8647913544743|||0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.8647913544743|0.85254595338954|0.82822030708688|0.82822030708688|0.82203917108605|0.82203917108605|0.82203917108605|0.82203917108605|0.82203917108605|0.82203917108605|0.82203917108605|0.82203917108605|0.82203917108605|0.82203917108605|0.82203917108605|0.82203917108605|0.82203917108605|0.82203917108605|0.82203917108605|0.82203917108605|0.82198800866946|0.80137554280343|-0.90177423200674|-0.90177423200674|-0.90177423200674|-0.90177423200674|-0.90177423200674|-0.90177423200674|-0.90177423200674|-0.9377347699492|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.85374174571429|0.84610193809309|0.83816878818184|0.83295532573778|0.83295532573778|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.82667170141318|0.78741299084137|0.7766476288256|0.7766476288256|0.7766476288256|0.7766476288256|0.7766476288256|0.7766476288256|0.7766476288256|0.7766476288256|0.7766476288256|0.7766476288256|0.7766476288256|0.7766476288256|0.77183071604668|0.7634230082929|0.73574780818487|0.73095894072393|0.73095894072393|0.73095894072393|0.73095894072393|0.71523213291542|0.70498017033357|0.70136687115848|0.69110210025775|0.67580788427445|0.67256431109213|0.66826589710738|0.65696211001636|0.65083283690466||0.65083283690466|0.640647595766|0.61030288166781|-0.68099244423683|-0.68099244423683|-0.68099244423683|-0.68099244423683|-0.68099244423683|-0.68099244423683|-0.68099244423683|-0.68099244423683|-0.68099244423683|-0.68099244423683|-0.68499160682686|-0.6976295574454|-0.70931061593996|-0.71023108129564|-0.71023108129564|-0.71023108129564|-0.71023108129564|0.6442024239589|0.6442024239589|0.6442024239589|0.6442024239589|0.6442024239589|0.64328049715903|0.63697831825577|0.62664258034321|0.62334608331892|0.62334608331892|0.62334608331892|0.62334608331892|0.62334608331892||0.62334608331892|0.62334608331892|0.62334608331892|0.62334608331892|0.62334608331892|0.62334608331892|0.62334608331892|0.62334608331892|0.62334608331892|0.62334608331892|||0.62334608331892|0.62334608331892|0.62334608331892|0.62334608331892|0.62334608331892|0.62334608331892|0.62334608331892|0.62334608331892|0.62334608331892|0.62334608331892|0.62334608331892|0.62334608331892|0.62334608331892|0.62334608331892|0.62334608331892|0.62334608331892|0.62334608331892|0.62334608331892|0.62334608331892|0.62334608331892|0.6185024123405|0.6185024123405|0.6185024123405|0.6185024123405|0.6185024123405|0.6185024123405|0.6185024123405|0.6185024123405|0.6185024123405|0.6185024123405|0.60750265375493
11284|10536|/equities/carnarvon|ASXSMALLCAP|-0.21733076532003|-0.21733076532003|-0.22175516836883|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105||0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105|0.19181052923105||0.18895614759681|0.18522904997134|0.1820600475433|||0.17642363866541|0.17642363866541|0.17642363866541|0.17642363866541|0.15560958987445|0.15410609987865|0.15410609987865|0.15410609987865|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.1517881749202|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13951853236386|0.13641105128738|0.13641105128738|0.13641105128738|0.13641105128738|0.13641105128738|0.13641105128738|0.13641105128738|0.13641105128738|0.13641105128738|0.13641105128738|0.13641105128738|0.13641105128738|0.13641105128738|0.13641105128738|0.13323450235761|0.12914944107043|0.1226660472895|0.122128940042|0.12211905765206|0.12211905765206|0.12155948291287|0.12155948291287|0.12155948291287|0.12155948291287|0.12155948291287|0.12155948291287|0.12155948291287|0.12155948291287|0.12155948291287|0.12155948291287|0.12155948291287|0.12155948291287|0.12155948291287|0.12155948291287|0.12155948291287|0.12155948291287|0.12155948291287|0.12155948291287|0.12155948291287|0.12089942406796|0.12058269162071|0.11661965156144|0.11519746758657|0.11519746758657|0.11519746758657|0.11519746758657|0.11519746758657|0.11519746758657|0.1126619038995|0.1126619038995|0.1126619038995|0.1126619038995|0.11160233542286|0.11160233542286|0.11160233542286|0.11160233542286|0.11160233542286|0.11160233542286|0.11160233542286|0.11160233542286|0.11160233542286|0.11160233542286|0.11160233542286|0.11160233542286|0.11160233542286|0.11160233542286|0.11160233542286|0.11160233542286|0.11160233542286|0.11160233542286|0.11160233542286|0.11160233542286||0.11160233542286|0.11160233542286|0.11160233542286|0.11160233542286|0.11160233542286|0.11160233542286|0.11160233542286|0.11160233542286|0.11160233542286|0.11160233542286|-0.13000820612674|-0.13000820612674|-0.13000820612674|-0.13000820612674|-0.13182538844559|-0.13182538844559|-0.13182538844559|-0.13550043337779|-0.13625047985864|-0.13717651560844|-0.13717651560844|-0.13852945971754|-0.13864384338555|-0.13877093634999|-0.14266215090394|-0.14490238962837|-0.14516932366366|-0.14535386459323|-0.14535386459323|-0.14535386459323|-0.14535386459323|-0.14535386459323|-0.14685662607465||-0.14685662607465|-0.14704522208562|-0.14704522208562|-0.14755024861616|-0.14811138920566|-0.14873487874954|-0.14942764490941|-0.15033627290347|-0.15033627290347|-0.15033627290347|||-0.15189527051741|-0.15189527051741|-0.15189527051741|-0.15189527051741|-0.15189527051741|-0.15189527051741|-0.15293919131815|-0.15404883231799|-0.15404883231799|-0.15404883231799|-0.15404883231799|-0.15417535694286|-0.15417535694286|-0.15417535694286|-0.15783373119483|-0.15981526592319|-0.16030670779445|-0.16030670779445|-0.16030670779445|-0.16030670779445|-0.16030670779445|-0.16034078435211|-0.16537864242559|-0.16542071224987|-0.16546745649906|-0.16551939455372|-0.16807710856974|-0.16980789221856|-0.17339766100086|-0.17766407463327|0.14899089544513
11285|959017|/equities/paradigm-biopharmaceuticals-ltd|ASXSMALLCAP|-0.41164376010474|-0.41164376010474|-0.41164376010474|-0.41164376010474|-0.41164376010474|-0.41164376010474|-0.41164376010474|-0.41164376010474|-0.41164376010474|-0.41164376010474||-0.41164376010474|-0.41164376010474|-0.41988196991082|-0.43403552000386|-0.44392835238093|-0.45065229589695|-0.45065229589695|-0.47139636788178|0.38874327886038|0.38874327886038|0.38874327886038|0.38874327886038|0.38874327886038|0.38874327886038|0.38874327886038|0.38874327886038|0.38874327886038|0.38874327886038||0.38874327886038|0.3686036356945|0.36080960693836|||-0.40947551510722|-0.40947551510722|-0.40947551510722|-0.40947551510722|-0.40947551510722|-0.40947551510722|-0.40947551510722|-0.40947551510722|-0.40947551510722|-0.42219501493144|-0.43077223563379|-0.44002471824692|-0.44155523633744|-0.4430959130801|-0.4430959130801|-0.4430959130801|-0.4430959130801|-0.44566211882314|-0.44851345853762|-0.45168161377593|-0.45270178864713|-0.46244641918071|-0.46910713864839|-0.47623015392132|-0.48136684020699|-0.48207425928051|-0.49091583496923|-0.4962953677508|-0.49977262878118|-0.50308069712253|-0.51231187887028|-0.5250687450947|-0.53979859592535|-0.56060955195536|-0.58053840331357|-0.60143154619051|-0.61825726659113|-0.62250808081157|||-0.70249139053768|-0.70249139053768|-0.70249139053768|-0.70249139053768|-0.70249139053768|-0.70249139053768|-0.70249139053768|-0.70249139053768|||-0.70249139053768|-0.70249139053768|-0.70249139053768|-0.70249139053768|||-0.70249139053768|-0.70249139053768|-0.71299905412005|-0.71299905412005|-0.71299905412005|-0.71299905412005|-0.71299905412005|-0.74249892690233|-0.77027658465231|-0.78058509962122|-0.79381256391945|-0.79381256391945|-0.79381256391945|-0.79381256391945|-0.79381256391945|-0.79381256391945|-0.79381256391945|-0.79381256391945|-0.79381256391945|-0.79381256391945|-0.79381256391945|-0.79381256391945|-0.79381256391945|-0.79381256391945|-0.79381256391945|-0.79381256391945|-0.79381256391945|-0.79381256391945|-0.79381256391945|-0.79381256391945|-0.79381256391945|-0.79381256391945|-0.82076392891609|-0.87695995439647|-0.94273328306011|-0.94559745117042|-0.94559745117042|-0.94559745117042|-0.94559745117042|-0.94559745117042|-0.94559745117042|-0.94559745117042|-0.95927492362497|-0.96391659955446|-0.98935176244779|-1.0084464264292|-1.0165387712607|-1.0165387712607|-1.0338117137135|0.9007033955417|0.9007033955417|0.9007033955417|0.9007033955417|0.9007033955417|0.9007033955417|0.9007033955417|0.9007033955417|0.9007033955417|0.9007033955417|0.9007033955417|0.9007033955417|0.9007033955417|0.9007033955417|0.9007033955417|0.9007033955417|0.9007033955417|0.9007033955417|0.9007033955417|0.9007033955417|0.83217043803376|-0.98885110948477|-0.98885110948477|-0.98885110948477|-0.98885110948477|-0.98885110948477|-0.98885110948477|-0.98885110948477|-0.98885110948477|-0.98885110948477|-0.98885110948477|-0.98885110948477|-0.98885110948477|-0.98885110948477||-0.98885110948477|-0.98885110948477|-0.98885110948477|-0.98885110948477|-0.98885110948477|-0.99191789201006|-1.0124087451907|-1.0148986311987|-1.0393318337682|-1.0606464558711|-1.0723104208181|-1.0723104208181|-1.0756226843673|-1.1104141182455|-1.1168490092791|-1.1195544479993|-1.1442271370256|-1.1530301425814|-1.1842964914551|-1.1842964914551|-1.2056072119332|-1.2073413667255|-1.22343485854|-1.225336991193|-1.225336991193|-1.225336991193|-1.225336991193|-1.2320411320551|-1.2633790303186|-1.2818100440188|-1.2875218587274|-1.2875218587274|-1.2875218587274||-1.2875218587274|-1.2875218587274|-1.2875218587274|-1.2875218587274|-1.2875218587274|-1.341691005799|-1.4160455405412|-1.449772821499|-1.4755605420609|-1.4755605420609|||-1.4755605420609|-1.4755605420609|-1.4755605420609|||-1.4755605420609|-1.4755605420609|-1.4755605420609|-1.4755605420609|-1.4755605420609|-1.4755605420609|-1.4922351590817|-1.4922351590817|-1.494427931753|1.3218702481307|1.3218702481307|1.3218702481307|1.3218702481307|1.3218702481307|1.3218702481307|1.3218702481307|1.3218702481307|1.3218702481307|1.3218702481307|1.3218702481307|1.3218702481307|1.3218702481307|1.3218702481307|1.3218702481307|1.3218702481307|1.3218702481307
11286|39198|/equities/wcp-resources-ltd|ASXSMALLCAP|-0.23760813113959|-0.23760813113959|-0.23760813113959|-0.23760813113959|-0.25539791762732|-0.27877546797088|-0.28669497232626|-0.29216107489875|-0.30936552623677|-0.30936552623677||-0.31207279904868|-0.31730310005375|-0.31969517355874|-0.31969517355874|-0.33855018555804|-0.3456113315256|-0.35956814296063|-0.37507570956611|-0.38508412213748|-0.3942601313373|-0.40528903462054|-0.41198780478771|-0.42291704815768|-0.42291704815768|-0.43546339485538|-0.44218153824952|0.4066945074736|0.4066945074736||0.4066945074736|0.4066945074736|0.4066945074736|||0.4066945074736|0.4066945074736|0.4066945074736|0.4066945074736|0.4066945074736|0.4066945074736|-0.41051564515375|-0.41051564515375|-0.41051564515375|-0.41051564515375|-0.41051564515375|-0.41051564515375|-0.41210071081081|-0.4253896765594|-0.43467861931319|-0.43467861931319|-0.44130956542486|-0.44812174320214|-0.45013525784009|-0.4646267580714|-0.4646267580714|-0.4646267580714|-0.4646267580714|-0.4646267580714|-0.4646267580714|-0.4646267580714|-0.4646267580714|-0.4646267580714|-0.4646267580714|-0.4646267580714|-0.48333528999114|-0.49370745348787|-0.49370745348787|-0.49370745348787|-0.49370745348787|-0.49370745348787|-0.49370745348787|-0.50059561269342|-0.50059561269342|-0.51943902544841|-0.51943902544841|-0.52826558740785|-0.54520443102521|-0.54520443102521|-0.55883824020407|-0.57176471186767|-0.59237744557736|-0.59315151033248|-0.59315151033248|-0.59315151033248|-0.60658403315101|-0.60658403315101|-0.60658403315101|-0.60658403315101|-0.60926002239689|-0.62056669896956|-0.64285187264411|-0.66366297950448|-0.66366297950448|-0.66366297950448|-0.66366297950448|-0.66366297950448|-0.66366297950448|-0.67295886134773|-0.67578762610388|-0.68698624592834|-0.70887362208426|-0.71652625497248|-0.71727090337327|-0.71727090337327|-0.71727090337327|-0.71727090337327|-0.71727090337327|-0.71727090337327|-0.71727090337327|-0.71727090337327|-0.71727090337327|-0.71727090337327|-0.71727090337327|-0.71727090337327|-0.71727090337327|-0.71727090337327|-0.71727090337327|-0.71727090337327|-0.72714355218695|-0.72714355218695|-0.72714355218695|-0.72714355218695|-0.72714355218695|-0.72714355218695|-0.72714355218695|-0.72714355218695|-0.73960393919202|-0.75178214856488|-0.75420239179777|-0.75939154856124|-0.77821286113967|-0.79329205654186|-0.81199116068992|-0.83582353545464|-0.83952611964319|-0.85280680304737|-0.86147928797489|-0.86147928797489|-0.86147928797489|-0.86147928797489|-0.86167599519428|-0.86167599519428|-0.86167599519428|-0.8829733128938|-0.90221811020264|-0.90221811020264|-0.90221811020264|-0.90221811020264|-0.90221811020264|-0.90997108593638|-0.90997108593638|-0.90997108593638|-0.90997108593638|-0.90997108593638|-0.90997108593638|-0.90997108593638|-0.90997108593638|-0.90997108593638|-0.90997108593638|-0.90997108593638|-0.91969873695954|-0.91969873695954|-0.91969873695954|-0.91969873695954|-0.93591525255955|-0.94907996483165|0.88215366375848|0.88215366375848|0.88215366375848|0.88215366375848|0.88215366375848|0.88215366375848|0.88215366375848||0.88215366375848|0.88215366375848|0.88215366375848|0.86989296555965|0.86682551304995|0.82872784322299|0.82872784322299|0.82872784322299|0.82872784322299|0.82872784322299|0.82872784322299|0.82872784322299|0.82872784322299|0.82872784322299|0.82872784322299|0.82872784322299|0.80650836951986|0.80650836951986|0.80650836951986|0.80650836951986|0.80650836951986|0.80650836951986|-0.85484071882931|-0.85484071882931|-0.85484071882931|-0.85484071882931|-0.86600707382292|-0.86600707382292|-0.87723443052738|-0.87723443052738|-0.87723443052738|-0.87723443052738|-0.87723443052738||-0.87723443052738|-0.87723443052738|0.79519969726992|0.79519969726992|0.79519969726992|-0.86239753953942|-0.86239753953942|-0.86239753953942|-0.87324762771334|-0.87324762771334|||-0.87324762771334|0.80439624965973|0.80439624965973|0.80439624965973|0.8009958287167|-0.85304706200586|-0.85304706200586|-0.85304706200586|-0.85304706200586|-0.86005229535617|-0.86950255304484|-0.87558960031467|-0.87558960031467|-0.89898841260758|-0.9117141115676|-0.9117141115676|-0.93508791547563|-0.93508791547563|-0.93508791547563|-0.94981993482671||-0.97729992255195|-1.0029910837374|-1.0029910837374|-1.0029910837374|-1.0029910837374|-1.0029910837374|-1.0029910837374|-1.0029910837374|-1.0236927055972|-1.0236927055972
11287|101952|/equities/ama-group-f|ASXSMALLCAP|-0.071842213852151|-0.075769126561997|0.066885906327257|0.066885906327257|0.066885906327257|0.066885906327257|0.066885906327257|0.066885906327257|0.066885906327257|0.066885906327257||0.066885906327257|0.066885906327257|0.066885906327257|0.066885906327257|0.066885906327257|0.066885906327257|0.066885906327257|0.066885906327257|0.065920872475497|0.065920872475497|0.065812481473245|0.065812481473245|0.065812481473245|0.065812481473245|0.065812481473245|0.065812481473245|0.065812481473245|0.06184719947792||-0.082784835376493|-0.082784835376493|-0.082784835376493|||-0.082784835376493|-0.082784835376493|-0.082784835376493|-0.082784835376493|-0.082796098660603|-0.082796098660603|-0.083162331742467|-0.083458146052691|-0.085231275991298|-0.086100556084045|-0.086100556084045|-0.086100556084045|-0.086100556084045|-0.088111731469108|-0.088385087384837|-0.088385087384837|-0.088385087384837|0.069526131002302|0.069526131002302|0.069526131002302|0.069526131002302|0.069526131002302|0.069526131002302|0.069526131002302|0.069526131002302|0.069526131002302|0.069526131002302|0.06116792137225|0.05763102639935|0.054256692326964|0.052014439175165|0.052014439175165|0.050793817260899|0.050694544603614|0.050694544603614|0.050694544603614|0.050694544603614|0.050694544603614|0.050694544603614|0.050049493285447|0.049054993120534|0.044505549376981|0.043339498099108|0.040488332862015|-0.051065119889725|-0.051065119889725|-0.051065119889725|-0.051065119889725|-0.051065119889725|-0.051065119889725|-0.051065119889725|-0.051065119889725|-0.051065119889725|-0.051065119889725|-0.051461245215987|-0.051623607161486|-0.053192895852679|-0.054547663588387|-0.056997404326512|-0.060108226915219|-0.060993409987071|-0.060993409987071|-0.060993409987071|-0.060993409987071|-0.066437122403227|-0.067819026599486|-0.071354473964659|-0.073727191141679|-0.078968755044113|-0.078968755044113|-0.079076394107683|-0.084612659949113|-0.092680732851279|-0.097256370449018|-0.10261818911627|-0.11329798789206|||||||0.10847573551135|0.10847573551135|0.10847573551135|0.10847573551135|0.10847573551135|0.10847573551135|0.10847573551135|0.10847573551135|0.10847573551135|0.10847573551135|0.10847573551135|0.10847573551135|0.10738828483653|0.10738828483653|0.10738828483653|0.10738828483653|0.10738828483653|0.10738828483653|0.10738828483653|0.10738828483653|0.10640365468608|0.10267072405138|0.10116441892965|0.10116441892965|0.10116441892965|0.10116441892965|0.10046046817615|-0.12332304401737|-0.12332304401737|-0.12332304401737|-0.12332304401737|-0.12332304401737|-0.12332304401737|-0.12332304401737|-0.12332304401737|-0.12332304401737|-0.12332304401737|-0.12332304401737|-0.12332304401737|-0.12332304401737|-0.12332304401737|-0.12332304401737|-0.12332304401737|-0.12332304401737|-0.12332304401737|-0.12802560319549|-0.12931362335405|-0.12931362335405|-0.12931362335405|-0.12931362335405|-0.12931362335405|-0.12931362335405|-0.12931362335405|-0.12931362335405|-0.12931362335405|-0.13102006368031|-0.13102006368031||-0.13102006368031|-0.13508649620732|-0.13508649620732|-0.14063861320016|-0.14063861320016|-0.14063861320016|-0.14063861320016|-0.1462976717084|-0.1462976717084|-0.15033074640889|-0.15397860632627|-0.15525400888355|-0.15917112790248|-0.16157902653241|-0.16430844213623|-0.16430844213623|-0.16430844213623|-0.16430844213623|-0.16867604102313|-0.17408449115157|-0.17435287267624|-0.17435287267624|-0.17435287267624|-0.18039208932782|-0.1909912061257|-0.19415689635749|-0.1990632249633|-0.2030805474643|-0.2030805474643|-0.2030805474643|-0.20342282935691|-0.20741425023821|-0.21044543699036||-0.21044543699036|-0.21044543699036|-0.21044543699036|-0.21146714373441|-0.22107460828855|-0.24313845603813|-0.25726060093796|-0.25726060093796|-0.25726060093796|-0.25726060093796|||-0.25726060093796|-0.25726060093796|-0.25726060093796|-0.25726060093796|-0.25726060093796|-0.25726060093796|-0.25726060093796|-0.25726060093796|-0.25726060093796|-0.25726060093796|-0.25726060093796|0.22040087223798|0.22040087223798|0.22040087223798|0.22040087223798|0.22040087223798|0.22040087223798|0.22040087223798|0.22040087223798|0.22040087223798|0.22040087223798|0.21325362634063|0.21325362634063|0.21325362634063|0.21325362634063|0.21325362634063|0.21325362634063|0.21325362634063|0.21325362634063|0.21325362634063|0.21325362634063
11288|14253|/equities/cooper-energy|ASXSMALLCAP|-0.1539608828407|-0.15405471294109|-0.15405471294109|-0.15405471294109|-0.15437921913555|-0.15437921913555|-0.15437921913555|-0.15437921913555|-0.15437921913555|-0.15437921913555||-0.15437921913555|-0.15458801838083|-0.15606545002093|-0.15606545002093|0.13255520724596|0.13255520724596|0.13255520724596|0.13255520724596|0.13255520724596|0.13255520724596|0.13033911545345|0.12898790460239|0.12748507019558|0.12748507019558|0.1241500673656|0.11600008501657|0.11180564064723|0.11117293739697||0.10296992976225|0.098855482000514|0.094839420951521|||0.094682690624968|0.094052706158545|0.094052706158545|0.090058562928202|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11005365159247|-0.11400406041778|-0.11680782508662|-0.11680782508662|-0.11680782508662|-0.11680782508662|-0.12128646833819|-0.12165163306309|-0.12566848138321|-0.1260205341914|-0.12874448810386|-0.12874448810386|-0.12943831860872|-0.12965368636617|-0.12989298387445|-0.13015886999476|-0.13545429797424|-0.13578255492728|-0.1361472848751|-0.13655254037269|-0.13700282425889|-0.13704770691247|-0.13704770691247|-0.13704770691247|-0.13704770691247|-0.13704770691247|-0.13704770691247|-0.13704770691247|-0.13704770691247|-0.13704770691247|-0.13917277439732|-0.13917277439732|-0.13917277439732|-0.13917277439732|-0.13917277439732|-0.13942179892032|-0.13942179892032|-0.13942179892032|-0.13942179892032|-0.13942179892032|-0.13942179892032|-0.13942179892032|-0.13942179892032|-0.13942179892032|-0.13942179892032|-0.13942179892032|-0.13942179892032|-0.14068148348269|-0.14068148348269|-0.14068148348269|-0.1421839315648|-0.1421839315648|-0.14687103200899|-0.14846781579373|-0.15163091335824|-0.15320101037214|-0.15383445255834|-0.15578827601757|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|0.13048857187315|-0.16194107972267|-0.16194107972267|-0.16194107972267|-0.16194107972267|-0.16194107972267|-0.16194107972267|-0.16194107972267||-0.16194107972267|-0.16194107972267|-0.16194107972267|-0.16194107972267|-0.16194107972267|-0.16194107972267|-0.16194107972267|-0.16248899155785|-0.16248899155785|-0.1685820874232|-0.1685820874232|-0.16911898847619|-0.17346554907604|-0.17454505118446|0.14824231561399|0.14824231561399|0.14824231561399|0.14824231561399|0.14824231561399|0.14824231561399|0.14824231561399|0.14824231561399|0.14824231561399|0.14824231561399|0.14824231561399|0.14824231561399|0.14824231561399|0.14824231561399|0.14824231561399|0.14824231561399|0.14824231561399|0.14824231561399|0.14824231561399||0.14824231561399|0.14824231561399|0.14824231561399|0.14824231561399|0.1440028538598|0.1440028538598|0.14194760695579|-0.17084238748629|-0.17084238748629|-0.17084238748629|||-0.17084238748629|-0.17084238748629|-0.17084238748629|-0.17084238748629|-0.17084238748629|-0.17084238748629|-0.17107486471953|-0.17424985733762|-0.17430539475696|-0.17604648575762|-0.17604648575762|-0.17604648575762|-0.17616275980052|-0.17629195318152|-0.1772420582188|-0.1772420582188|-0.1772420582188|-0.1772420582188|-0.1772420582188|-0.1772420582188|-0.1772420582188|-0.1772420582188|-0.1772420582188|-0.1772420582188|-0.1772420582188|-0.1772420582188|-0.1787110230729|-0.1787110230729|-0.1787110230729|-0.1787110230729|-0.17940113846957
11289|1142326|/equities/sezzle-inc|ASXSMALLCAP|||||||||||||||||||||-28.748402902797|-28.748402902797|-29.39378210937|-31.645312700394|-31.889792135162|26.02395422806|26.02395422806|26.02395422806|24.926059859215||22.819511776962|22.116543467433|22.116543467433|||22.116543467433|22.116543467433|22.116543467433|18.607826426725|18.067583511384|16.935093400778|16.281770597897|15.770300215044|15.127000192313|14.607778288158|13.67419801954|13.621596440869|13.621596440869|13.621596440869|13.621596440869|13.621596440869|13.621596440869|13.621596440869|13.621596440869|13.621596440869|13.621596440869|13.621596440869|13.621596440869|13.621596440869|13.621596440869|13.621596440869|13.621596440869|13.621596440869|-17.345490297633||||-17.345490297633|-17.345490297633|-17.345490297633|-17.345490297633|-17.345490297633|-17.345490297633|-17.77443359622|-17.933815248903|-18.328127816977|-18.686808749109|-19.303676680359|-19.33853009413|-19.410589040101|-19.457616297713|-19.457616297713|-19.457616297713|-19.457616297713|-19.457616297713|-19.952628327974|-19.952628327974|-19.952628327974|-20.747364999595|-20.929849838485|-21.405389069704|-22.18821022156|-22.799122620988|-23.05180200092|-23.054225428811|-23.455250192474|-23.795276881137|20.074986905983|20.074986905983|20.074986905983|20.074986905983|20.074986905983|20.074986905983|17.409268066459|17.409268066459|17.409268066459|-18.588463275612|-18.588463275612|-18.588463275612|-19.281069509387|-19.758966384332|-20.073851199062|-20.502056752213|-20.829508634153|-20.892663656123|-20.892663656123|-21.327403583403|-21.423226398754|-21.559140570217|-21.88237824181|-21.914865120023|18.485906070416|18.485906070416|18.485906070416|18.485906070416|17.915450248392|-20.21654224436|-20.21654224436|-20.689491696275|-21.338879209003|-21.42375490979|-21.469727758077|-21.517125004316|-21.517125004316|-21.517125004316|-21.517125004316|-21.517125004316|-21.517125004316|-21.517125004316|-21.517125004316|-21.517125004316|-21.517125004316|-21.517125004316|-21.517125004316|-21.517125004316|-21.517125004316|-21.517125004316|-21.517125004316|-21.517125004316|-21.517125004316|-21.517125004316|-21.517125004316|-21.697918116809|-21.993797288737|-22.474219942977|-23.088022391984|-23.668729791167|-23.668729791167|-23.943589856362|-24.828902397921|-24.828902397921|-24.828902397921|-25.045743872562|-25.045743872562|-26.859160027945|-27.675038517021|23.558604698687|23.558604698687|23.558604698687|23.558604698687|23.558604698687|23.558604698687|23.558604698687|23.19622790075||21.845807888515|21.241454709909|-22.998487017852|-22.998487017852|-22.998487017852|-22.998487017852|-22.998487017852|-23.036097551167|21.764570759181|21.764570759181|21.571630699698|21.571630699698||||||||-0.70846893229992|-0.70846893229992|-0.70846893229992|-0.71563822796403|-0.71563822796403|-0.71563822796403|-0.71563822796403|-0.71563822796403|-0.71563822796403|-0.71563822796403|-0.71563822796403|-0.71563822796403|-0.71563822796403|-0.71682024521362||-0.74035582854496|0.62016587275428|0.62016587275428|0.62016587275428|0.62016587275428|0.62016587275428|0.62016587275428|0.62016587275428|0.62016587275428|0.62016587275428|||0.62016587275428|0.62016587275428|0.62016587275428|0.62016587275428|0.59634891921572|0.59634891921572|0.59634891921572|0.59634891921572|0.59634891921572|0.53399882244061|0.47555522579159|-0.62307636835394|-0.62307636835394|-0.62307636835394|-0.62307636835394|-0.62675155973233|-0.62808947247301|-0.62808947247301|-0.62808947247301|-0.62808947247301|-0.62808947247301|-0.62808947247301|-0.62808947247301|-0.62808947247301|-0.62808947247301|-0.62808947247301|-0.62808947247301|-0.62808947247301|-0.62808947247301|-0.63509939756697|-0.65066597358724
11290|18575|/equities/starpharma|ASXSMALLCAP|-0.1686691576982|-0.1686691576982|-0.1686691576982|-0.1686691576982|-0.1686691576982|-0.1686691576982|-0.1686691576982|-0.1686691576982|-0.1686691576982|-0.1686691576982||-0.1686691576982|-0.1686691576982|-0.17796573233212|-0.18450539299273|-0.18450539299273|-0.18450539299273|-0.18450539299273|-0.18639488229513|-0.18888186654681|0.15068478264602|0.15068478264602|0.15068478264602|0.15068478264602|0.15068478264602|0.15068478264602|0.15068478264602|0.15068478264602|0.15068478264602||0.15068478264602|0.15068478264602|0.15068478264602|||0.15068478264602|0.15068478264602|0.15068478264602|0.14353865609337|0.12170961003358|-0.15306130644017|-0.15306130644017|-0.15306130644017|-0.15306130644017|-0.15306130644017|-0.15306130644017|-0.15306130644017|-0.15306130644017|-0.15479033601873|-0.15955138177811|-0.15955138177811|-0.15955138177811|-0.15955138177811|-0.15955138177811|-0.15955138177811|-0.16255709331498|-0.16617454700189|-0.16654145589223|-0.16654145589223|-0.16654145589223|-0.16654145589223|-0.16654145589223|-0.16654145589223|-0.16654145589223|-0.16654145589223|-0.16654145589223|-0.16733513080474|-0.16733513080474|-0.16787236987878|-0.17301274785042|-0.17301274785042|-0.17301274785042|-0.17301274785042|-0.17301274785042|-0.17301274785042|-0.17301274785042|-0.17301274785042|-0.17301274785042|-0.17301274785042|-0.17301274785042|-0.17301274785042|-0.17301274785042|-0.17301274785042|-0.17301274785042|-0.17301274785042|-0.17301274785042|-0.17515305041869|-0.17655895053899|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.17922244537964|-0.181451230916|-0.181451230916|-0.181451230916|-0.181451230916|-0.181451230916|-0.181451230916|-0.18296670587292|-0.18296670587292|-0.18296670587292|-0.18296670587292|-0.18296670587292|-0.18635189667267|-0.20011321769734|-0.2009591304768|-0.20773236133532|-0.21581373587666|-0.21840415233173|-0.22267127709034|-0.22879803900123|-0.22879803900123|-0.22879803900123|-0.2308867132134|-0.23959634927321|-0.24844038682302|-0.25382265500581|-0.26480295566889|-0.27811439399556|-0.28762710496934|-0.30125234392121|-0.32472482535392|-0.3758053621004||-0.41645040504911|-0.42688934331446|0.33955167658004|0.33955167658004|0.33955167658004|-0.37098975334083|-0.37098975334083|-0.37098975334083|-0.37098975334083|-0.37098975334083|-0.37098975334083|-0.37098975334083|-0.37098975334083|-0.37098975334083|-0.37098975334083|-0.37098975334083|-0.37098975334083|-0.37098975334083|-0.37098975334083|-0.37098975334083|-0.37098975334083|-0.37098975334083|-0.37623859283565|-0.40554288788237|-0.41643655977424|-0.41854061607714|-0.41885593336515|-0.41885593336515|-0.41885593336515|-0.41885593336515|-0.41885593336515|-0.41885593336515|-0.41885593336515||-0.41885593336515|-0.41885593336515|-0.42178437226008|-0.42531597076733|-0.44005058336502|-0.44005058336502|-0.44422286172979|-0.45246983424682|-0.4641331495605|-0.46855945262915|-0.46855945262915|-0.4750660588742|-0.48062895629148|-0.49375440117762|-0.49713180807755|-0.49713180807755|-0.49713180807755|-0.49713180807755|-0.49713180807755|-0.49713180807755|-0.49713180807755|-0.49713180807755|-0.49812570137651|-0.49812570137651|0.43845674570789|0.43845674570789|0.43845674570789|0.43845674570789|0.43845674570789|0.43845674570789|0.43845674570789|0.43845674570789|0.43845674570789||0.43845674570789|0.43845674570789|0.43845674570789|-0.50679478111901|-0.50679478111901|-0.50679478111901|-0.50679478111901|-0.50679478111901|-0.50679478111901|-0.50679478111901|||-0.50679478111901|-0.50679478111901|-0.50679478111901|-0.51921642392916|-0.53426824642599|-0.54390916044381|-0.54434351915416|-0.54937473208444|-0.54937473208444|-0.55597191520021|-0.5560799033276|-0.5659221030862|-0.56643744246845|-0.56643744246845|-0.56643744246845|-0.56643744246845|-0.56779313494253|-0.56779313494253|-0.57486808360711|-0.57486808360711|-0.57707563937919|-0.57869516811124|-0.58980018453854|-0.59783354023052|-0.60092616322915|-0.61352909873239|-0.6236434222406|-0.62585605345461|-0.62585605345461|-0.62900674301489|-0.62917416579309
11291|7265|/equities/emeco-hldg|ASXSMALLCAP|0.63011034785958|0.62762260502413|-0.67517143775095|-0.67517143775095|-0.67517143775095|-0.67517143775095|-0.67517143775095|-0.67517143775095|-0.67517143775095|-0.67517143775095||-0.67517143775095|-0.67517143775095|-0.67517143775095|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615|0.62402945322615||0.62402945322615|0.62244375672879|0.62244375672879|||0.61359568575857|0.61359568575857|0.61359568575857|0.56982856701742|0.56445721428211|-0.61313716762502|-0.61313716762502|-0.61313716762502|-0.61313716762502|-0.61313716762502|-0.61313716762502|-0.61313716762502|-0.61313716762502|-0.61313716762502|-0.61313716762502|-0.61313716762502|-0.61313716762502|-0.61313716762502|-0.61313716762502|-0.61313716762502|-0.6170520663904|-0.6170520663904|-0.6243855629502|-0.6243855629502|-0.6243855629502|-0.62483586640352|-0.62483586640352|-0.62483586640352|-0.62483586640352|-0.62483586640352|-0.62828503090651|-0.62828503090651|-0.62835437042915|-0.62835437042915|-0.62835437042915|-0.62835437042915|-0.62969676706775|-0.62969676706775|-0.63744085203259|-0.64298983824086|-0.64804427835491|-0.65477139986385|-0.65599866201393|-0.65599866201393|-0.66039953580012|-0.66039953580012|-0.66349949826256|-0.66799908908936|-0.66799908908936|-0.66799908908936|-0.66799908908936|-0.66799908908936|-0.66799908908936|-0.66799908908936|-0.66799908908936|-0.66799908908936|-0.66822222283068|-0.66822222283068|-0.66822222283068|-0.66822222283068|-0.66822222283068|-0.66822222283068|-0.66822222283068|-0.66822222283068|-0.66822222283068|-0.66822222283068|-0.66822222283068|-0.66822222283068|-0.66822222283068|-0.66822222283068|-0.66981139436405|-0.66981139436405|-0.68173487600399|-0.68254306871597|-0.68254306871597|-0.69104083034364|-0.69104083034364|-0.7050849251119|-0.7050849251119|-0.7050849251119|-0.7050849251119|-0.7050849251119|-0.7050849251119|-0.7050849251119|-0.7050849251119|-0.7050849251119|-0.7050849251119|-0.7050849251119|-0.7050849251119|-0.70551101280227|-0.71931779398934|0.66522382513131|0.66522382513131|0.66522382513131|0.66522382513131|0.66522382513131|0.66522382513131|0.66522382513131|0.66522382513131|0.66522382513131|0.66522382513131|0.66522382513131|0.66522382513131|0.66522382513131|0.66522382513131|0.66522382513131|0.66522382513131|0.65330422272777|0.64033710012936|0.64033710012936|0.64033710012936|0.64033710012936|0.64033710012936|0.64033710012936|0.64033710012936|0.64033710012936|0.64033710012936|0.64033710012936|0.64033710012936|0.64033710012936|0.64033710012936|0.64033710012936|0.63204122527997|-0.70361120135165|-0.70361120135165|-0.70361120135165|-0.70361120135165|-0.70361120135165|-0.70361120135165|-0.70790133907372|0.64721483949003|0.64721483949003|0.64721483949003|0.64721483949003|0.64721483949003|0.64721483949003|0.64721483949003|0.64721483949003|0.64721483949003||0.633998466511|0.633998466511|-0.69117837850657|-0.69117837850657|-0.69117837850657|-0.69117837850657|-0.69117837850657|-0.69117837850657|-0.69117837850657|-0.69117837850657|-0.69117837850657|-0.70214266914357|-0.70838406354466|-0.70838406354466|-0.70838406354466|-0.70838406354466|-0.70838406354466|-0.70838406354466|-0.70838406354466|-0.70838406354466|-0.71292671859572|-0.71727969911705|-0.72753299239622|-0.7311518479687|-0.7311518479687|-0.73478623835908|-0.73478623835908|-0.7436513725107|-0.74500170573103|-0.74500170573103|-0.74750189896544|-0.74916878139664|-0.76102086345012||-0.76474540807202|-0.77426274893621|-0.77426274893621|-0.77426274893621|-0.77426274893621|-0.77426274893621|-0.77426274893621|-0.77426274893621|-0.77426274893621|-0.77426274893621|||-0.77426274893621|-0.77426274893621|-0.77426274893621|-0.77426274893621|-0.77426274893621|-0.77426274893621|-0.77426274893621|-0.77426274893621|-0.77426274893621|-0.77426274893621|-0.77426274893621|-0.77426274893621|-0.77426274893621|-0.78112525606531|-0.78644338777984|-0.78644338777984|-0.78644338777984|-0.78644338777984|-0.78644338777984|-0.78644338777984|-0.78644338777984|-0.78644338777984|-0.78644338777984|-0.78644338777984|-0.78644338777984|-0.78644338777984|-0.78644338777984|-0.78644338777984|-0.78644338777984|-0.78644338777984|-0.78644338777984
11292|102037|/equities/virtus-health-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11293|947769|/equities/electro-optic-systems-holdings|ASXSMALLCAP|1.2369278079187|1.1121420270773|1.0505275330551|1.0505275330551|1.0505275330551|1.0150305453945|0.98003393455884|0.95614882359395|0.9473927592458|0.9473927592458||0.9473927592458|0.9473927592458|0.9473927592458|0.9473927592458|0.9473927592458|0.9473927592458|0.9473927592458|0.9473927592458|0.9473927592458|0.9473927592458|0.93821421323238|0.90266281330749|0.90266281330749|0.90266281330749|0.90266281330749|0.90266281330749|0.90266281330749|0.90266281330749||0.88434757749421|0.86789820383339|0.86789820383339|||-0.97772213391199|-0.97772213391199|-0.97772213391199|-0.97772213391199|-0.97772213391199|-0.97772213391199|-0.97772213391199|-0.97772213391199|-0.97772213391199|-0.97772213391199|-0.97772213391199|-0.97772213391199|-0.97772213391199|-0.97772213391199|-0.97772213391199|-0.97772213391199|-0.97772213391199|-0.99669399737005|-0.99669399737005|-1.007437807307|-1.0215975410247|-1.0334416933087|-1.0352129844854|-1.0450161938436|-1.0450161938436|-1.0450161938436|-1.0450161938436|-1.0450161938436|-1.0450161938436|-1.0450161938436|-1.0450161938436|-1.0483476106136|-1.0483476106136|-1.0483476106136|-1.0483476106136|-1.0483476106136|-1.0483476106136|-1.0483476106136|-1.0483476106136|-1.0517751148243|-1.0550278978104|-1.0958643176549|-1.1050177028142|-1.1050177028142|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.9306536479062|0.91489287695025|0.85404766357315|-1.0531272196675|-1.0531272196675|-1.0531272196675|-1.0531272196675|-1.0531272196675|-1.0531272196675|-1.0531272196675|-1.0531272196675|-1.0613299177635|-1.0613299177635|-1.064255464579|-1.1211171917401|-1.1534635482322|-1.2063483891764|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.9759301509875|0.95297798474827|0.91303108754202|0.88697892893733|0.87025440257326|0.77139377507386|0.72854795729513|0.72854795729513|0.72854795729513|0.72854795729513|0.72854795729513|0.72854795729513|0.72854795729513|0.72854795729513|0.72854795729513|0.72854795729513|0.72854795729513|0.72854795729513|0.72854795729513|0.72854795729513|0.72854795729513|0.71527746899309|0.71527746899309|0.71527746899309|0.71527746899309|0.71527746899309|0.71527746899309||0.66363280818486|0.66363280818486|0.66363280818486|0.66363280818486|0.66363280818486|0.66363280818486|0.66363280818486|0.66363280818486|0.66363280818486|0.66363280818486|0.66363280818486|0.66363280818486|0.66363280818486|0.66363280818486|0.65584201068375|0.65354525439093|0.65354525439093|0.65354525439093|0.65354525439093|0.65354525439093|0.65354525439093|0.65354525439093|0.65354525439093|0.65354525439093|0.65354525439093|0.63560579542925|0.6176176018694|0.57346397386424|0.53940439275495|0.5075700926875|0.5075700926875|0.5075700926875|0.5075700926875||0.5075700926875|0.5075700926875|0.5075700926875|0.5075700926875|0.5075700926875|0.5075700926875|0.5075700926875|0.5075700926875|0.5075700926875|0.5075700926875|||0.5075700926875|0.5075700926875|0.5075700926875|0.5075700926875|-0.52096283820984|-0.52096283820984|-0.52655905537543|-0.52655905537543|-0.52737129045191|-0.52737129045191|-0.52737129045191|-0.52737129045191|-0.54055144569016|-0.55464048110485|-0.57418579204142|-0.57418579204142|-0.57720466287121|-0.57720466287121|-0.59778424996637|-0.59778424996637|-0.59778424996637|-0.59778424996637|-0.59778424996637|-0.59778424996637|-0.60781583409069|-0.63340649914475|-0.63540325884754|-0.63540325884754|-0.63540325884754|-0.63628138905028|-0.65031263238037
11294|947655|/equities/circadian-technologies-ltd|ASXSMALLCAP|0.45889234694767|0.45889234694767|0.45889234694767|0.45889234694767|0.44043591787338|-0.56038932885236|-0.56038932885236|-0.56038932885236|-0.56038932885236|-0.57765481798192||-0.59072756301849|-0.60525285018251|-0.60630217149158|-0.60630217149158|-0.60630217149158|-0.60630217149158|0.48176412412744|0.48176412412744|0.48176412412744|0.48176412412744|0.48176412412744|0.48176412412744|0.48176412412744|0.48176412412744|0.48176412412744|0.45696013977375|0.4513445939206|0.44371621096387||0.44353853545384|0.44353853545384|0.4239316840061|||0.40123229082086|0.40123229082086|0.40123229082086|0.40123229082086|0.40123229082086|0.40123229082086|0.40123229082086|0.40123229082086|0.40123229082086|0.40123229082086|0.40123229082086|0.40123229082086|0.40123229082086|0.40123229082086|0.40123229082086|0.40123229082086|0.37970252396506|0.36078059244864|0.35189040750214|0.35189040750214|0.35189040750214|0.32904489172773|0.31449432652611|0.30916036148224|0.30769795883774|0.30769795883774|-0.36145266206293|-0.36145266206293|-0.36145266206293|-0.36145266206293|-0.36145266206293|-0.36145266206293|-0.36145266206293|-0.36145266206293|-0.36145266206293|-0.36145266206293|-0.36145266206293|-0.36145266206293|-0.36145266206293|-0.36145266206293|-0.36145266206293|||-0.36145266206293|-0.36966963676644|-0.37741069460392|-0.38601188488007|-0.38779098598163|-0.39310109513778|-0.39536315654404|-0.39536315654404|-0.39536315654404|-0.39536315654404|-0.39536315654404|-0.39536315654404|-0.39536315654404|-0.39536315654404|-0.39536315654404|-0.39536315654404|-0.39536315654404|-0.39536315654404|-0.39536315654404|-0.40845907401914|-0.41127101316447|-0.41127101316447|-0.41127101316447|-0.42724556872575|-0.42749507007034|-0.44721675611239|-0.45690751182483|-0.47073055922374|-0.48136727643659|-0.48985255076543|-0.49733615764927|-0.50065128117745|-0.50183475414851|-0.51009416193807|-0.51482684149834|-0.5275853820917|-0.53759486899077|-0.54427208089496|-0.54669119510017|-0.55743465426854|-0.5799274064136|-0.5957526622031|||0.52750462596289|0.52750462596289|0.52750462596289|0.52750462596289|0.52750462596289|0.52750462596289|0.52750462596289|0.52750462596289|0.52750462596289|0.52750462596289|0.52750462596289|0.52750462596289|0.52750462596289|0.52750462596289|0.52750462596289|0.52750462596289|0.52750462596289|0.52615951633703|0.52615951633703|0.52615951633703|0.52615951633703|0.52615951633703|0.52615951633703|0.52615951633703|0.52615951633703|0.52615951633703|0.52615951633703|0.52615951633703|0.52615951633703|0.52615951633703|0.52615951633703|0.52615951633703|0.52615951633703|0.52615951633703|0.52615951633703|0.52615951633703|0.51351054549495|-0.5912726147751|-0.5912726147751|-0.5912726147751|-0.5912726147751|-0.60741781440019|-0.60741781440019|-0.60741781440019|-0.60824200341701|-0.62415778448845|-0.62684198673859|-0.63010221119606|-0.63873730466057|-0.63873730466057|-0.64415256364797|-0.65163897859283||-0.65163897859283|-0.65709886934169|-0.66844318736271|-0.67688135227313|-0.68097926533609|-0.68750526699497|-0.68750526699497|-0.69889470706465|-0.71932745388351|-0.73064161463139|-0.73571291150382|-0.74856990114109|-0.74868879202622|-0.7621542434297|-0.76978627692809|-0.76978627692809|-0.76978627692809|-0.76978627692809|-0.76978627692809|-0.76978627692809|-0.76978627692809|-0.76978627692809|-0.76978627692809|-0.76978627692809|-0.76978627692809|-0.76978627692809|-0.76978627692809|-0.76978627692809|-0.76978627692809|-0.76978627692809|-0.76978627692809|-0.76978627692809|-0.76978627692809||-0.76978627692809|-0.76978627692809|-0.76978627692809|-0.76978627692809|-0.76978627692809|-0.77740228890378|-0.77740228890378|-0.77740228890378|-0.80683587126156|-0.82578995895022|||-0.82578995895022|-0.82578995895022|-0.82649993064514|-0.82649993064514|-0.82944435612484|-0.84327148548016|-0.8608572124469|-0.87789689821531|-0.89571880215329|-0.90101084547183|-0.90101084547183|-0.92140091278974|-0.93502880377707|-0.94277204356126|-0.94277204356126|-0.94277204356126|-0.94277204356126|-0.94277204356126|-0.94277204356126|-0.94277204356126|-0.94277204356126|-0.94277204356126|-0.94398171588287|-0.94398171588287|-0.94398171588287|-0.94398171588287|-0.94398171588287|-0.94803527973874|-0.95698362680258|-0.99581512579191|-1.00788765982
11295|7751|/equities/cedar-woods-prop|ASXSMALLCAP|4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001||4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001|4.6247768061001|4.6163906365068|4.6163906365068|4.6076563761666|4.6045652644008|4.6045652644008|4.6045652644008|4.6045652644008|4.6045652644008|4.6045652644008|4.6045652644008|4.5535882052246||4.5535882052246|4.5535882052246|4.5535882052246|||4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5535882052246|4.5284311303898|4.4802014573199|4.4613347830356|4.447871903797|4.4359689865069|4.3427434401994|-4.6459091630119|-4.6459091630119|-4.6459091630119|-4.6459091630119|-4.6459091630119|-4.6459091630119|-4.6459091630119|-4.6459091630119|-4.6971211926295|-4.7279123218141|-4.7654581501839|-4.7716202156144|-4.8501335135651|-4.86903730935|-4.8878190948581|-4.9014654108789|-4.9529791670151|-4.9529791670151|-4.9529791670151|-4.9529791670151|-4.9529791670151|-4.9529791670151|-4.9529791670151|-4.9529791670151|-4.9783101431868|-5.066455615046|-5.0943169153784|-5.0943169153784|-5.0943169153784|-5.0943169153784|-5.178561800394|-5.178561800394|-5.178561800394|-5.178561800394|-5.178561800394|-5.1861795779439|-5.32631070044|-5.392567495796|-5.4884083053502|-5.5737872411843|-5.6371302771032|-5.6371302771032|-5.6371302771032|-5.6371302771032|-5.6371302771032|-5.6371302771032|-5.6371302771032|-5.6371302771032|-5.6371302771032|-5.6371302771032|-5.6371302771032|-5.6934781524274|-5.7710868752371|-5.7729246967532|5.2455247516129|5.2455247516129|5.2455247516129|5.2455247516129|5.2455247516129|5.2455247516129|5.2455247516129|5.0811388354272|5.019042979873|4.9572700518113|4.9352999812742|4.9347775386858|4.920863938231|4.8927526037644|4.8927526037644|4.8927526037644|4.8586138929206|4.8346072203281|4.8346072203281|4.8346072203281|4.7828967313372|4.7454408253125|4.7443787880399|4.7438627049336|4.7438627049336|4.714292080867|4.7136578114692|4.7135085035103|4.7079871235728|4.7079871235728|4.7079871235728|4.7079871235728|4.7079871235728|4.7079871235728|4.7079871235728|4.7079871235728|4.7005410788721|4.6962847185233|4.6962847185233|4.6962847185233|4.6962847185233|4.6962847185233|4.6962847185233|4.6962847185233|4.6962847185233|4.6962847185233|4.6962847185233|4.6962847185233|4.6962847185233|4.6962847185233|4.6962847185233|4.6962847185233||4.6962847185233|4.6962847185233|4.6962847185233|4.6962847185233|4.6962847185233|4.6962847185233|4.6962847185233|4.6962847185233|4.6962847185233|4.6962847185233|4.6962847185233|4.6962847185233|4.6962847185233|4.6962847185233|4.6962847185233|4.6962847185233|4.6962847185233|4.6962847185233|4.6962847185233|4.6962847185233|4.6962847185233|4.6226824360807|4.6226824360807|4.6226824360807|4.6226824360807|4.6226824360807|4.6226824360807|4.6226824360807|4.6226824360807|4.5746470908014|4.5484968004059|4.5418267020897|4.5418267020897||4.5418267020897|4.5259587835034|4.5259587835034|4.5032875615977|4.4297638556055|4.4058487835518|4.3392765194168|4.1797516246626|-4.6383397781161|-4.6383397781161|||-4.6383397781161|-4.6383397781161|-4.6383397781161|-4.6383397781161|-4.6383397781161|-4.6383397781161|-4.6383397781161|-4.6383397781161|-4.6383397781161|-4.6383397781161|-4.6383397781161|-4.6383397781161|-4.6383397781161|-4.6383397781161|-4.6383397781161|-4.6383397781161|-4.6383397781161|-4.6383397781161|-4.7104195767601|-4.7104195767601|-4.7110219193785|-4.7252368182196|-4.7252368182196|-4.7252368182196|-4.7252368182196|-4.7252368182196|-4.7252368182196|-4.7252368182196|-4.7858189179118|4.3414712251815|4.3414712251815
11296|948227|/equities/strike-energy-ltd|ASXSMALLCAP||-0.47736082106345|-0.4794862712135|-0.4794862712135|-0.4794862712135|-0.4794862712135|-0.4794862712135|-0.48859585928807|-0.49232873439667|-0.49328017545332||-0.49328017545332|-0.49328017545332|-0.50878353430817|0.44122773258426|0.44122773258426|0.44122773258426|0.44122773258426|0.44122773258426|0.44122773258426|0.44122773258426|0.44122773258426|0.44122773258426|0.44122773258426|0.44122773258426|0.43997525339367|0.43608361223276|0.42175445394673|0.42175445394673||0.41833828871954|0.41459973899068|0.41459973899068|||0.40413859649434|0.39737788393339|0.39737788393339|0.38699431955619|0.38699431955619|0.38499369323037|0.38068744374406|0.36840269944283|0.36496836351892|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.42465181804558|-0.43609978512159|-0.43609978512159|-0.43609978512159|-0.43609978512159|-0.43609978512159|-0.43774975455724|-0.44527749294399|-0.44753054142394|0.39152327763089|0.39152327763089|0.39152327763089|0.39152327763089|0.39152327763089|0.39152327763089|0.39152327763089|0.39152327763089|0.39152327763089|0.39152327763089|0.39152327763089|0.39152327763089|0.39152327763089|0.39152327763089|0.37710921452055|0.37510394462109|0.37510394462109|0.36330995469359|-0.42104828394279|-0.42104828394279|-0.42104828394279|-0.42104828394279|-0.42104828394279|-0.42104828394279|-0.42104828394279|-0.42104828394279|-0.42104828394279|-0.42104828394279|-0.42104828394279|-0.42104828394279|-0.42104828394279|-0.42104828394279|-0.42104828394279|-0.42104828394279|-0.42104828394279|-0.42357084647843|-0.42357084647843|-0.42357084647843|-0.42357084647843|-0.42357084647843|-0.42357084647843|-0.43347903131961|-0.43347903131961|-0.43347903131961|-0.43347903131961|-0.43636559379895|-0.44860066951203|-0.45552852618349|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914||||-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.45857752078914|-0.47397502886083|0.42548530049262|0.42548530049262|0.42548530049262|0.42548530049262|0.42548530049262|0.42548530049262|0.42548530049262|0.42548530049262|0.42548530049262|0.42548530049262|0.42548530049262|0.42548530049262|0.42548530049262|0.42548530049262|0.42548530049262|0.42548530049262|0.42548530049262||0.42548530049262|0.42548530049262|0.42548530049262|0.42548530049262|0.42383351141469|0.42383351141469|0.42383351141469|0.42383351141469|0.42383351141469|0.42383351141469|0.42383351141469|0.42383351141469|0.41548837558173|-0.48736004272921|-0.48736004272921|-0.48736004272921|-0.48736004272921|-0.4875782029344|-0.4875782029344|-0.4875782029344|-0.4875782029344|-0.48939243638|-0.49904715444734|-0.50588572716371|0.43558634198039|0.43558634198039|0.43558634198039|0.43558634198039|0.43558634198039|0.43558634198039|0.43558634198039|0.43558634198039|0.43558634198039||0.43558634198039|0.43558634198039|0.43558634198039|0.43558634198039|0.43558634198039|0.43558634198039|0.42426260617408|0.41168066259924|0.39089517291721|0.38266131443378|||0.36351256251993|0.34482899224868|0.34482899224868|0.34482899224868|0.34482899224868|0.34482899224868|0.34482899224868|0.34482899224868|0.34482899224868|0.34482899224868|0.34482899224868|0.34482899224868|0.34482899224868|0.34482899224868|0.34482899224868|0.34482899224868|0.34482899224868|0.34482899224868|0.34482899224868|0.34482899224868|0.34008777876816|0.3383491209152|0.3383491209152|0.32733235657245|0.32120261920856|0.31994735017272|0.30480260501142|-0.36882999687211|-0.36882999687211|-0.36882999687211|-0.36882999687211
11298|7696|/equities/mt-gibson-iron|ASXSMALLCAP|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794||0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794|0.51073351259794||0.51073351259794|0.50192612802282|0.50092206807761|||0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50092206807761|0.50059944996642|0.50059944996642|0.50059944996642|0.50059944996642|0.50059944996642|0.4876105057907|0.48325207326889|0.48325207326889|0.48325207326889|0.48325207326889|0.48325207326889|0.47250232866605|0.45778036306523|0.45191063955355|0.45191063955355|0.45191063955355|0.44128960453722|0.43809954251684|0.43649949824189|0.42509198434528|0.42509198434528|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.41111024051689|0.3933000094344|0.3933000094344|0.3933000094344|0.3933000094344|0.3933000094344|0.3933000094344|0.3933000094344|0.3933000094344|0.3933000094344|0.39172222290324|0.38858024581589|-0.44704363677722|-0.44704363677722|-0.44704363677722|-0.44704363677722|-0.44704363677722|-0.44704363677722|-0.44704363677722|-0.44704363677722|-0.44704363677722|-0.4481248534121|-0.4481248534121|-0.45152762271716|-0.45947513357085|-0.47080571370303|-0.48867300833794|0.43185446350785|0.43185446350785|0.43185446350785|0.43185446350785|0.43185446350785|0.43185446350785|0.43185446350785|0.43185446350785|0.43185446350785|0.43185446350785|0.43185446350785|0.43162991328231|0.43162991328231|0.43162991328231|0.43162991328231|0.43162991328231|0.40242787716881|0.40242787716881|0.40242787716881|-0.45925530609913|-0.45925530609913|-0.45925530609913|-0.46889479587947|-0.47210532074146|0.41729047137925|0.41729047137925|0.41729047137925|0.41729047137925|0.41729047137925|0.41729047137925|0.41729047137925|0.41729047137925|0.41729047137925|0.41729047137925|0.41729047137925|0.41729047137925|0.41729047137925|0.41729047137925|0.41729047137925|0.40310054011288|0.37844502470165|-0.42995702811541||-0.42995702811541|-0.42995702811541|-0.42995702811541|-0.42995702811541|-0.42995702811541|-0.42995702811541|-0.42995702811541|-0.42995702811541|-0.43145338965381|-0.43145338965381|-0.43145338965381|-0.44272597214607|-0.45580663373103|-0.46200738505114|-0.46334153199184|-0.4639710148542|-0.4639710148542|-0.4666344529356|-0.46848271853012|-0.47303634458429|-0.47990149782374|-0.49016832561707|-0.49602036179675|-0.50051896404794|-0.50051896404794|-0.50835441860415|-0.51983824276104|-0.52343138283242|-0.5316436769755|-0.5316436769755|-0.54039343905686|-0.54039343905686|-0.5479371433152||-0.56215237960696|-0.56435626979428|-0.56435626979428|-0.56435626979428|-0.56435626979428|-0.56710681130745|-0.56710681130745|-0.56710681130745|-0.56710681130745|-0.56710681130745|||-0.56710681130745|-0.56803188843812|-0.56803188843812|-0.56803188843812|-0.56803188843812|-0.56803188843812|-0.56803188843812|-0.56803188843812|-0.56803188843812|-0.56803188843812|-0.56803188843812|-0.56803188843812|-0.56803188843812|-0.56803188843812|-0.56803188843812|-0.56803188843812|-0.57753543636628|-0.58267826594056|-0.58658696718946|-0.6167633070762|0.53562929315165|0.53562929315165|0.53562929315165|0.53562929315165|0.53562929315165|0.52863346185137|-0.61637649333158|-0.61637649333158|-0.61637649333158|-0.63291831585741|-0.6399092406363
11299|1084956|/equities/marley-spoon-ags|ASXSMALLCAP|-0.031238661356976|-0.03147087714363|-0.03147087714363|-0.03147087714363|-0.03147087714363|-0.03147087714363|-0.03147087714363|-0.031569105389139|-0.031569105389139|-0.031569105389139||-0.032212266284169|-0.032212266284169|-0.032212266284169|-0.032212266284169|-0.032212266284169|-0.032212266284169|-0.032466038254063|-0.032466038254063|-0.032466038254063|-0.032466038254063|-0.033385512255483|-0.033385512255483|-0.033385512255483|-0.035483901724608|-0.035648779281745|-0.036276421498667|-0.036973801739691|-0.038321401608584||-0.038321401608584|-0.038321401608584|-0.039131378774278|||-0.039131378774278|-0.039131378774278|-0.039131378774278|-0.039131378774278|-0.039131378774278|-0.039131378774278|-0.039131378774278|-0.039131378774278|-0.039131378774278|-0.039701531559157|-0.04147719953108|-0.04147719953108|-0.042363555045296|-0.043378592053813|-0.043378592053813|-0.043378592053813|-0.043378592053813|-0.043378592053813|-0.043472003586999|-0.043472003586999|-0.043472003586999|-0.044302227104325|-0.04833580671319|-0.052373118351666|-0.054914577168188|-0.056127306335463|-0.057141451455698|-0.058490501625723|-0.061889508235832|-0.061889508235832|-0.06448833981695|-0.068244864269383|-0.068244864269383|-0.070549848012664|-0.071361934222|-0.071361934222|-0.071361934222|-0.073013260769864|-0.076804199493908|-0.076804199493908|-0.076804199493908||-0.077560221626785|-0.077929931671452|-0.077929931671452|-0.077929931671452|-0.077929931671452|-0.077929931671452|-0.077929931671452|-0.077929931671452|-0.077929931671452|-0.077929931671452|-0.077929931671452|-0.077929931671452|-0.079206449118993|-0.079206449118993|-0.079206449118993|-0.079206449118993|-0.079206449118993|-0.079206449118993|-0.079206449118993|-0.079206449118993|-0.079206449118993|-0.079206449118993|-0.079206449118993|-0.079206449118993|-0.079206449118993|-0.079206449118993|-0.079206449118993|-0.079206449118993|-0.080451608065918|-0.081390674317494|-0.08343407956496|-0.086926757436494|-0.087513389354921|-0.087513389354921|-0.087513389354921|-0.087959319674279|-0.092010351047814|-0.095400391106142|-0.099722654824268|-0.10152517350715|-0.10252797167281|-0.10603107441111|-0.11020119657829|-0.11033465984481|-0.11087184204014|-0.11285760284962|-0.11384178029169|-0.11582420312883|-0.11597133544884|-0.12135703743388|-0.12178559883756|-0.1272617771319|-0.12779086280105|0.109687951205|0.109687951205|0.109687951205|0.109687951205|0.109687951205|0.109687951205|0.109687951205|0.109687951205|0.109687951205|0.109687951205|0.109687951205|0.109687951205|0.109687951205|0.109687951205|0.109687951205|0.109687951205|0.109687951205|0.109687951205|0.109687951205|0.109687951205|0.109687951205|0.10742340149252|0.10742340149252|0.10190011842861|0.10190011842861|0.10190011842861|0.10190011842861|0.10190011842861|0.10190011842861|0.099611243261389|-0.11577691385691|-0.11577691385691|-0.11577691385691|-0.11577691385691|-0.11577691385691|-0.11752990411989|-0.12197766869456|-0.12552798846549|-0.12552798846549|-0.13197554368317|-0.13363928999593|-0.13363928999593|-0.13363928999593|-0.13598810281014||-0.13637567141162|-0.13680630319103|-0.13864975717314|-0.13864975717314|-0.1426077271734|-0.1426077271734|-0.14539747177277|-0.14599996477077|-0.14599996477077|-0.14916662465873|-0.149621574264|-0.149621574264|-0.149621574264|-0.149621574264|-0.149621574264|-0.149621574264|-0.149621574264|-0.149621574264|-0.149621574264|-0.149621574264|-0.15291286721409|-0.15962540622752|-0.16713012327138|-0.16713012327138|-0.17208903138708|-0.17315447584204|-0.17365988461219|-0.17365988461219|-0.17365988461219|-0.17365988461219|-0.17365988461219|-0.17365988461219|-0.17365988461219||-0.17365988461219|-0.1776776517215|-0.17896931793619|-0.17896931793619|-0.1810698365115|-0.1810698365115|-0.1810698365115|-0.1810698365115|-0.1810698365115|-0.1810698365115|||-0.1810698365115|-0.1810698365115|-0.1810698365115|-0.1810698365115|-0.1810698365115|-0.1810698365115|-0.1810698365115|-0.1810698365115|-0.18292571913227|-0.18292571913227|-0.18380635243902|-0.18728483150678|-0.18976521992115|-0.18976521992115|-0.19162372528437|-0.19162372528437|-0.19541524630921|-0.19768361230843|-0.20200956701297|-0.20528840371921|-0.20719525304913|-0.20719525304913|-0.20719525304913|-0.20719525304913|-0.20719525304913|-0.20719525304913|-0.20719525304913|-0.21215463159849|-0.21215463159849|-0.22433847468616|0.18838334827115
11300|948089|/equities/phoslock-water-solutions-ltd|ASXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.017928202066157|0.017928202066157|0.017928202066157|0.017928202066157|0.017928202066157|0.017928202066157|0.017928202066157|0.017928202066157|0.013658232293064|0.013658232293064|0.013658232293064|0.013658232293064|0.013658232293064|0.013658232293064|0.013658232293064|0.013658232293064|0.013658232293064|0.013658232293064|0.013658232293064|0.013658232293064|0.013658232293064|0.013658232293064|0.013658232293064|0.011009147654564|0.0096895022197629|0.0096895022197629|0.0096895022197629|0.0094327805430338|0.0085364231277587|-0.016677255696685|-0.016677255696685|-0.016919172939197|-0.017354636569305|-0.017782929482542|-0.019036588402512|-0.019627020592965|-0.019627020592965|-0.019627020592965|-0.019627020592965|-0.019858739246419|-0.019858739246419|-0.019858739246419||-0.021843044139849|-0.022325604695037|-0.02263956062408|-0.02298840054524|-0.023044444062052|-0.023044444062052|-0.023044444062052|-0.025882715876996|-0.02748079562336|-0.027700883975459|-0.028445426670861|-0.028883807379779|-0.029482008185683|-0.030243219847387|-0.030243219847387|-0.030436910836406|-0.030652123046427|-0.030656941728719|-0.030656941728719|-0.03194684154694|-0.03194684154694|-0.033690934704463|-0.034434372022993|-0.034760413923472|-0.03549639288972|-0.03549639288972|-0.03549639288972|-0.03549639288972|-0.03549639288972|-0.036051547306718|-0.037446164798344|-0.038551294857819|-0.039390329124811||-0.039933697881838|-0.041648552031473|-0.041998391790142|-0.042387102633107|-0.042819003569735|-0.044298893663237|-0.044591224997438|-0.044591224997438|-0.04584050304383|-0.04584050304383|||-0.04584050304383|-0.047315395704304|-0.047315395704304|-0.047315395704304|-0.047315395704304|-0.047315395704304|-0.047315395704304|-0.047315395704304|-0.050148636777385|-0.050148636777385|-0.050998485879416|-0.053442761974001|-0.05565862494372|-0.057009582582033|-0.059332818100009|-0.059332818100009|-0.062371969611649|-0.062371969611649|-0.062371969611649|-0.062371969611649|-0.062371969611649|-0.062371969611649|-0.062371969611649|-0.062371969611649|-0.062371969611649|-0.062371969611649|-0.062371969611649|-0.066635520318816|0.050094177635755|0.050094177635755|0.050094177635755
11302|18476|/equities/virgin-australia|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11303|941675|/equities/speedcast-international-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
